date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,51.85,51.94,51.85,51.94,80300.0,36.2374,36.3003,36.2374,36.3003,80300.0
2005-01-03 09:35:00,51.94,52.25,51.94,52.18,68600.0,36.3003,36.517,36.3003,36.468,68600.0
2005-01-03 09:40:00,52.17,52.21,52.14,52.19,58600.0,36.4611,36.489,36.4401,36.475,58600.0
2005-01-03 09:45:00,52.21,52.22,52.1,52.1,74300.0,36.489,36.496,36.4121,36.4121,74300.0
2005-01-03 09:50:00,52.1,52.1,51.99,52.07,52600.0,36.4121,36.4121,36.3353,36.3912,52600.0
2005-01-03 09:55:00,52.15,52.15,52.0,52.07,22900.0,36.4471,36.4471,36.3422,36.3912,22900.0
2005-01-03 10:00:00,52.07,52.17,51.95,52.02,45100.0,36.3912,36.4611,36.3073,36.3562,45100.0
2005-01-03 10:05:00,52.0,52.01,51.89,51.95,39200.0,36.3422,36.3492,36.2654,36.3073,39200.0
2005-01-03 10:10:00,51.95,51.98,51.94,51.94,34000.0,36.3073,36.3283,36.3003,36.3003,34000.0
2005-01-03 10:15:00,51.94,51.95,51.73,51.75,52100.0,36.3003,36.3073,36.1535,36.1675,52100.0
2005-01-03 10:20:00,51.74,51.81,51.7,51.79,38400.0,36.1605,36.2095,36.1326,36.1955,38400.0
2005-01-03 10:25:00,51.79,51.79,51.69,51.71,48200.0,36.1955,36.1955,36.1256,36.1396,48200.0
2005-01-03 10:30:00,51.7,51.71,51.68,51.71,40200.0,36.1326,36.1396,36.1186,36.1396,40200.0
2005-01-03 10:35:00,51.7,51.7,51.55,51.56,58600.0,36.1326,36.1326,36.0277,36.0347,58600.0
2005-01-03 10:40:00,51.56,51.64,51.56,51.62,19600.0,36.0347,36.0906,36.0347,36.0767,19600.0
2005-01-03 10:45:00,51.61,51.63,51.52,51.61,21600.0,36.0697,36.0837,36.0068,36.0697,21600.0
2005-01-03 10:50:00,51.61,51.68,51.61,51.63,22600.0,36.0697,36.1186,36.0697,36.0837,22600.0
2005-01-03 10:55:00,51.65,51.66,51.61,51.66,13100.0,36.0976,36.1046,36.0697,36.1046,13100.0
2005-01-03 11:00:00,51.66,51.68,51.48,51.49,54000.0,36.1046,36.1186,35.9788,35.9858,54000.0
2005-01-03 11:05:00,51.5,51.5,51.35,51.37,34600.0,35.9928,35.9928,35.888,35.9019,34600.0
2005-01-03 11:10:00,51.35,51.37,51.27,51.29,55500.0,35.888,35.9019,35.8321,35.846,55500.0
2005-01-03 11:15:00,51.29,51.32,51.27,51.31,23400.0,35.846,35.867,35.8321,35.86,23400.0
2005-01-03 11:20:00,51.31,51.35,51.28,51.34,25700.0,35.86,35.888,35.839,35.881,25700.0
2005-01-03 11:25:00,51.34,51.4,51.33,51.38,41700.0,35.881,35.9229,35.874,35.9089,41700.0
2005-01-03 11:30:00,51.39,51.46,51.33,51.45,38600.0,35.9159,35.9648,35.874,35.9579,38600.0
2005-01-03 11:35:00,51.45,51.53,51.45,51.53,22800.0,35.9579,36.0138,35.9579,36.0138,22800.0
2005-01-03 11:40:00,51.53,51.54,51.49,51.51,27100.0,36.0138,36.0208,35.9858,35.9998,27100.0
2005-01-03 11:45:00,51.53,51.55,51.5,51.54,18100.0,36.0138,36.0277,35.9928,36.0208,18100.0
2005-01-03 11:50:00,51.54,51.54,51.5,51.53,12200.0,36.0208,36.0208,35.9928,36.0138,12200.0
2005-01-03 11:55:00,51.5,51.53,51.48,51.49,7600.0,35.9928,36.0138,35.9788,35.9858,7600.0
2005-01-03 12:00:00,51.48,51.49,51.43,51.43,30300.0,35.9788,35.9858,35.9439,35.9439,30300.0
2005-01-03 12:05:00,51.44,51.44,51.4,51.4,51200.0,35.9509,35.9509,35.9229,35.9229,51200.0
2005-01-03 12:10:00,51.42,51.42,51.3,51.31,18500.0,35.9369,35.9369,35.853,35.86,18500.0
2005-01-03 12:15:00,51.3,51.37,51.25,51.25,31300.0,35.853,35.9019,35.8181,35.8181,31300.0
2005-01-03 12:20:00,51.25,51.25,51.11,51.14,68100.0,35.8181,35.8181,35.7202,35.7412,68100.0
2005-01-03 12:25:00,51.15,51.23,51.15,51.17,18200.0,35.7482,35.8041,35.7482,35.7622,18200.0
2005-01-03 12:30:00,51.15,51.18,51.15,51.15,16500.0,35.7482,35.7692,35.7482,35.7482,16500.0
2005-01-03 12:35:00,51.15,51.17,51.14,51.15,23700.0,35.7482,35.7622,35.7412,35.7482,23700.0
2005-01-03 12:40:00,51.16,51.17,51.15,51.17,20600.0,35.7552,35.7622,35.7482,35.7622,20600.0
2005-01-03 12:45:00,51.17,51.18,51.15,51.16,56400.0,35.7622,35.7692,35.7482,35.7552,56400.0
2005-01-03 12:50:00,51.16,51.19,51.13,51.17,50500.0,35.7552,35.7761,35.7342,35.7622,50500.0
2005-01-03 12:55:00,51.18,51.2,51.13,51.17,22500.0,35.7692,35.7831,35.7342,35.7622,22500.0
2005-01-03 13:00:00,51.17,51.25,51.17,51.23,22800.0,35.7622,35.8181,35.7622,35.8041,22800.0
2005-01-03 13:05:00,51.22,51.23,51.14,51.16,206700.0,35.7971,35.8041,35.7412,35.7552,206700.0
2005-01-03 13:10:00,51.17,51.19,51.16,51.18,22600.0,35.7622,35.7761,35.7552,35.7692,22600.0
2005-01-03 13:15:00,51.18,51.23,51.18,51.2,17000.0,35.7692,35.8041,35.7692,35.7831,17000.0
2005-01-03 13:20:00,51.21,51.25,51.16,51.16,25900.0,35.7901,35.8181,35.7552,35.7552,25900.0
2005-01-03 13:25:00,51.1,51.16,50.99,51.02,72400.0,35.7132,35.7552,35.6364,35.6573,72400.0
2005-01-03 13:30:00,51.02,51.06,51.0,51.0,49900.0,35.6573,35.6853,35.6434,35.6434,49900.0
2005-01-03 13:35:00,51.01,51.07,51.0,51.06,50200.0,35.6503,35.6923,35.6434,35.6853,50200.0
2005-01-03 13:40:00,51.06,51.08,51.04,51.04,37500.0,35.6853,35.6993,35.6713,35.6713,37500.0
2005-01-03 13:45:00,51.04,51.08,51.0,51.06,50400.0,35.6713,35.6993,35.6434,35.6853,50400.0
2005-01-03 13:50:00,51.05,51.12,51.01,51.1,25500.0,35.6783,35.7272,35.6503,35.7132,25500.0
2005-01-03 13:55:00,51.11,51.12,51.0,51.0,33900.0,35.7202,35.7272,35.6434,35.6434,33900.0
2005-01-03 14:00:00,51.0,51.08,51.0,51.05,37900.0,35.6434,35.6993,35.6434,35.6783,37900.0
2005-01-03 14:05:00,51.05,51.07,51.0,51.04,29800.0,35.6783,35.6923,35.6434,35.6713,29800.0
2005-01-03 14:10:00,51.03,51.14,51.03,51.13,53200.0,35.6643,35.7412,35.6643,35.7342,53200.0
2005-01-03 14:15:00,51.13,51.14,51.03,51.05,29500.0,35.7342,35.7412,35.6643,35.6783,29500.0
2005-01-03 14:20:00,51.05,51.07,51.04,51.07,18300.0,35.6783,35.6923,35.6713,35.6923,18300.0
2005-01-03 14:25:00,51.06,51.08,51.04,51.05,34100.0,35.6853,35.6993,35.6713,35.6783,34100.0
2005-01-03 14:30:00,51.05,51.18,51.05,51.18,48600.0,35.6783,35.7692,35.6783,35.7692,48600.0
2005-01-03 14:35:00,51.18,51.22,51.14,51.15,40400.0,35.7692,35.7971,35.7412,35.7482,40400.0
2005-01-03 14:40:00,51.15,51.17,51.13,51.15,30700.0,35.7482,35.7622,35.7342,35.7482,30700.0
2005-01-03 14:45:00,51.18,51.18,51.14,51.16,61300.0,35.7692,35.7692,35.7412,35.7552,61300.0
2005-01-03 14:50:00,51.16,51.2,51.1,51.11,35800.0,35.7552,35.7831,35.7132,35.7202,35800.0
2005-01-03 14:55:00,51.11,51.13,51.05,51.08,29600.0,35.7202,35.7342,35.6783,35.6993,29600.0
2005-01-03 15:00:00,51.08,51.12,51.05,51.11,31900.0,35.6993,35.7272,35.6783,35.7202,31900.0
2005-01-03 15:05:00,51.12,51.2,51.12,51.14,49600.0,35.7272,35.7831,35.7272,35.7412,49600.0
2005-01-03 15:10:00,51.13,51.15,51.12,51.13,48700.0,35.7342,35.7482,35.7272,35.7342,48700.0
2005-01-03 15:15:00,51.14,51.14,51.03,51.05,49500.0,35.7412,35.7412,35.6643,35.6783,49500.0
2005-01-03 15:20:00,51.05,51.09,51.05,51.07,36000.0,35.6783,35.7063,35.6783,35.6923,36000.0
2005-01-03 15:25:00,51.07,51.08,51.04,51.07,24300.0,35.6923,35.6993,35.6713,35.6923,24300.0
2005-01-03 15:30:00,51.06,51.08,51.0,51.05,74200.0,35.6853,35.6993,35.6434,35.6783,74200.0
2005-01-03 15:35:00,51.07,51.07,51.03,51.05,81400.0,35.6923,35.6923,35.6643,35.6783,81400.0
2005-01-03 15:40:00,51.05,51.1,51.05,51.09,64000.0,35.6783,35.7132,35.6783,35.7063,64000.0
2005-01-03 15:45:00,51.09,51.1,51.01,51.02,61100.0,35.7063,35.7132,35.6503,35.6573,61100.0
2005-01-03 15:50:00,51.01,51.02,50.98,50.98,88500.0,35.6503,35.6573,35.6294,35.6294,88500.0
2005-01-03 15:55:00,50.95,50.98,50.92,50.93,203500.0,35.6084,35.6294,35.5874,35.5944,203500.0
2005-01-04 09:30:00,51.15,51.15,50.99,51.01,249100.0,35.7482,35.7482,35.6364,35.6503,249100.0
2005-01-04 09:35:00,51.04,51.05,50.95,50.95,81800.0,35.6713,35.6783,35.6084,35.6084,81800.0
2005-01-04 09:40:00,50.96,51.03,50.88,50.97,54900.0,35.6154,35.6643,35.5595,35.6224,54900.0
2005-01-04 09:45:00,50.97,51.0,50.92,50.95,47400.0,35.6224,35.6434,35.5874,35.6084,47400.0
2005-01-04 09:50:00,50.99,51.05,50.95,50.97,29400.0,35.6364,35.6783,35.6084,35.6224,29400.0
2005-01-04 09:55:00,50.98,51.0,50.95,50.99,25800.0,35.6294,35.6434,35.6084,35.6364,25800.0
2005-01-04 10:00:00,51.0,51.15,50.98,51.06,79200.0,35.6434,35.7482,35.6294,35.6853,79200.0
2005-01-04 10:05:00,51.06,51.06,51.02,51.03,54300.0,35.6853,35.6853,35.6573,35.6643,54300.0
2005-01-04 10:10:00,51.04,51.04,50.9,50.91,44300.0,35.6713,35.6713,35.5735,35.5805,44300.0
2005-01-04 10:15:00,50.91,50.94,50.8,50.86,66500.0,35.5805,35.6014,35.5036,35.5455,66500.0
2005-01-04 10:20:00,50.87,50.87,50.76,50.78,48100.0,35.5525,35.5525,35.4756,35.4896,48100.0
2005-01-04 10:25:00,50.78,50.79,50.71,50.74,56300.0,35.4896,35.4966,35.4407,35.4616,56300.0
2005-01-04 10:30:00,50.75,50.78,50.71,50.71,56300.0,35.4686,35.4896,35.4407,35.4407,56300.0
2005-01-04 10:35:00,50.72,50.8,50.67,50.67,46700.0,35.4477,35.5036,35.4127,35.4127,46700.0
2005-01-04 10:40:00,50.68,50.69,50.64,50.66,30100.0,35.4197,35.4267,35.3918,35.4057,30100.0
2005-01-04 10:45:00,50.66,50.7,50.61,50.7,37200.0,35.4057,35.4337,35.3708,35.4337,37200.0
2005-01-04 10:50:00,50.7,50.71,50.59,50.59,40800.0,35.4337,35.4407,35.3568,35.3568,40800.0
2005-01-04 10:55:00,50.59,50.61,50.52,50.54,52900.0,35.3568,35.3708,35.3079,35.3219,52900.0
2005-01-04 11:00:00,50.54,50.59,50.5,50.58,40400.0,35.3219,35.3568,35.2939,35.3498,40400.0
2005-01-04 11:05:00,50.59,50.63,50.49,50.54,42600.0,35.3568,35.3848,35.2869,35.3219,42600.0
2005-01-04 11:10:00,50.54,50.64,50.5,50.64,28100.0,35.3219,35.3918,35.2939,35.3918,28100.0
2005-01-04 11:15:00,50.63,50.71,50.63,50.69,33200.0,35.3848,35.4407,35.3848,35.4267,33200.0
2005-01-04 11:20:00,50.69,50.69,50.56,50.57,21000.0,35.4267,35.4267,35.3358,35.3428,21000.0
2005-01-04 11:25:00,50.57,50.67,50.56,50.6,23500.0,35.3428,35.4127,35.3358,35.3638,23500.0
2005-01-04 11:30:00,50.62,50.68,50.6,50.68,40400.0,35.3778,35.4197,35.3638,35.4197,40400.0
2005-01-04 11:35:00,50.67,50.75,50.67,50.75,34200.0,35.4127,35.4686,35.4127,35.4686,34200.0
2005-01-04 11:40:00,50.74,50.83,50.74,50.8,27100.0,35.4616,35.5245,35.4616,35.5036,27100.0
2005-01-04 11:45:00,50.81,50.82,50.8,50.82,16800.0,35.5106,35.5176,35.5036,35.5176,16800.0
2005-01-04 11:50:00,50.83,50.86,50.82,50.84,56500.0,35.5245,35.5455,35.5176,35.5315,56500.0
2005-01-04 11:55:00,50.84,50.84,50.8,50.81,30600.0,35.5315,35.5315,35.5036,35.5106,30600.0
2005-01-04 12:00:00,50.85,50.86,50.8,50.8,66600.0,35.5385,35.5455,35.5036,35.5036,66600.0
2005-01-04 12:05:00,50.81,50.86,50.8,50.81,84800.0,35.5106,35.5455,35.5036,35.5106,84800.0
2005-01-04 12:10:00,50.82,50.82,50.62,50.62,72800.0,35.5176,35.5176,35.3778,35.3778,72800.0
2005-01-04 12:15:00,50.62,50.64,50.6,50.6,28500.0,35.3778,35.3918,35.3638,35.3638,28500.0
2005-01-04 12:20:00,50.61,50.66,50.58,50.65,63500.0,35.3708,35.4057,35.3498,35.3987,63500.0
2005-01-04 12:25:00,50.65,50.65,50.55,50.62,45200.0,35.3987,35.3987,35.3289,35.3778,45200.0
2005-01-04 12:30:00,50.63,50.69,50.61,50.68,49900.0,35.3848,35.4267,35.3708,35.4197,49900.0
2005-01-04 12:35:00,50.69,50.72,50.66,50.66,45100.0,35.4267,35.4477,35.4057,35.4057,45100.0
2005-01-04 12:40:00,50.67,50.68,50.62,50.65,32500.0,35.4127,35.4197,35.3778,35.3987,32500.0
2005-01-04 12:45:00,50.65,50.67,50.62,50.63,49700.0,35.3987,35.4127,35.3778,35.3848,49700.0
2005-01-04 12:50:00,50.64,50.68,50.6,50.6,20200.0,35.3918,35.4197,35.3638,35.3638,20200.0
2005-01-04 12:55:00,50.61,50.62,50.56,50.59,33100.0,35.3708,35.3778,35.3358,35.3568,33100.0
2005-01-04 13:00:00,50.57,50.68,50.57,50.61,44100.0,35.3428,35.4197,35.3428,35.3708,44100.0
2005-01-04 13:05:00,50.62,50.65,50.59,50.6,37900.0,35.3778,35.3987,35.3568,35.3638,37900.0
2005-01-04 13:10:00,50.6,50.64,50.58,50.64,21900.0,35.3638,35.3918,35.3498,35.3918,21900.0
2005-01-04 13:15:00,50.62,50.65,50.61,50.61,11000.0,35.3778,35.3987,35.3708,35.3708,11000.0
2005-01-04 13:20:00,50.62,50.62,50.6,50.61,32600.0,35.3778,35.3778,35.3638,35.3708,32600.0
2005-01-04 13:25:00,50.62,50.62,50.59,50.62,40200.0,35.3778,35.3778,35.3568,35.3778,40200.0
2005-01-04 13:30:00,50.62,50.63,50.6,50.6,46100.0,35.3778,35.3848,35.3638,35.3638,46100.0
2005-01-04 13:35:00,50.59,50.61,50.58,50.6,74200.0,35.3568,35.3708,35.3498,35.3638,74200.0
2005-01-04 13:40:00,50.6,50.6,50.51,50.53,15100.0,35.3638,35.3638,35.3009,35.3149,15100.0
2005-01-04 13:45:00,50.53,50.53,50.49,50.5,25500.0,35.3149,35.3149,35.2869,35.2939,25500.0
2005-01-04 13:50:00,50.5,50.53,50.5,50.52,78300.0,35.2939,35.3149,35.2939,35.3079,78300.0
2005-01-04 13:55:00,50.53,50.56,50.49,50.56,48000.0,35.3149,35.3358,35.2869,35.3358,48000.0
2005-01-04 14:00:00,50.56,50.56,50.45,50.47,79300.0,35.3358,35.3358,35.259,35.2729,79300.0
2005-01-04 14:05:00,50.47,50.5,50.4,50.4,68600.0,35.2729,35.2939,35.224,35.224,68600.0
2005-01-04 14:10:00,50.41,50.49,50.4,50.44,64600.0,35.231,35.2869,35.224,35.252,64600.0
2005-01-04 14:15:00,50.45,50.45,50.34,50.37,47700.0,35.259,35.259,35.1821,35.2031,47700.0
2005-01-04 14:20:00,50.34,50.42,50.34,50.34,45800.0,35.1821,35.238,35.1821,35.1821,45800.0
2005-01-04 14:25:00,50.34,50.35,50.22,50.25,73000.0,35.1821,35.1891,35.0982,35.1192,73000.0
2005-01-04 14:30:00,50.26,50.29,50.24,50.24,36700.0,35.1262,35.1471,35.1122,35.1122,36700.0
2005-01-04 14:35:00,50.24,50.31,50.2,50.29,74000.0,35.1122,35.1611,35.0842,35.1471,74000.0
2005-01-04 14:40:00,50.3,50.35,50.28,50.31,46100.0,35.1541,35.1891,35.1402,35.1611,46100.0
2005-01-04 14:45:00,50.3,50.3,50.12,50.2,68500.0,35.1541,35.1541,35.0283,35.0842,68500.0
2005-01-04 14:50:00,50.2,50.3,50.2,50.24,50600.0,35.0842,35.1541,35.0842,35.1122,50600.0
2005-01-04 14:55:00,50.25,50.28,50.23,50.26,45000.0,35.1192,35.1402,35.1052,35.1262,45000.0
2005-01-04 15:00:00,50.27,50.29,50.17,50.17,62700.0,35.1332,35.1471,35.0633,35.0633,62700.0
2005-01-04 15:05:00,50.18,50.25,50.17,50.23,53800.0,35.0703,35.1192,35.0633,35.1052,53800.0
2005-01-04 15:10:00,50.24,50.24,50.19,50.2,67200.0,35.1122,35.1122,35.0773,35.0842,67200.0
2005-01-04 15:15:00,50.21,50.21,50.13,50.13,81600.0,35.0912,35.0912,35.0353,35.0353,81600.0
2005-01-04 15:20:00,50.12,50.13,50.03,50.05,89300.0,35.0283,35.0353,34.9654,34.9794,89300.0
2005-01-04 15:25:00,50.05,50.09,50.04,50.07,63800.0,34.9794,35.0074,34.9724,34.9934,63800.0
2005-01-04 15:30:00,50.09,50.1,50.04,50.06,76700.0,35.0074,35.0144,34.9724,34.9864,76700.0
2005-01-04 15:35:00,50.06,50.08,50.0,50.02,188400.0,34.9864,35.0004,34.9445,34.9584,188400.0
2005-01-04 15:40:00,50.03,50.03,49.96,49.99,131300.0,34.9654,34.9654,34.9165,34.9375,131300.0
2005-01-04 15:45:00,49.99,50.02,49.88,49.91,118300.0,34.9375,34.9584,34.8606,34.8816,118300.0
2005-01-04 15:50:00,49.91,49.99,49.9,49.96,132900.0,34.8816,34.9375,34.8746,34.9165,132900.0
2005-01-04 15:55:00,49.95,50.0,49.95,49.96,157900.0,34.9095,34.9445,34.9095,34.9165,157900.0
2005-01-05 09:30:00,50.0,50.0,49.84,49.86,126200.0,34.9445,34.9445,34.8326,34.8466,126200.0
2005-01-05 09:35:00,49.84,49.92,49.58,49.85,77800.0,34.8326,34.8886,34.6509,34.8396,77800.0
2005-01-05 09:40:00,49.9,49.93,49.75,49.81,87000.0,34.8746,34.8955,34.7697,34.8117,87000.0
2005-01-05 09:45:00,49.81,50.0,49.81,49.98,45300.0,34.8117,34.9445,34.8117,34.9305,45300.0
2005-01-05 09:50:00,49.96,49.99,49.85,49.89,68500.0,34.9165,34.9375,34.8396,34.8676,68500.0
2005-01-05 09:55:00,49.89,50.06,49.89,50.04,74300.0,34.8676,34.9864,34.8676,34.9724,74300.0
2005-01-05 10:00:00,50.05,50.13,50.01,50.07,105000.0,34.9794,35.0353,34.9515,34.9934,105000.0
2005-01-05 10:05:00,50.1,50.13,50.04,50.06,120000.0,35.0144,35.0353,34.9724,34.9864,120000.0
2005-01-05 10:10:00,50.05,50.09,50.01,50.07,50000.0,34.9794,35.0074,34.9515,34.9934,50000.0
2005-01-05 10:15:00,50.06,50.06,49.95,49.99,31600.0,34.9864,34.9864,34.9095,34.9375,31600.0
2005-01-05 10:20:00,49.98,49.98,49.91,49.92,44300.0,34.9305,34.9305,34.8816,34.8886,44300.0
2005-01-05 10:25:00,49.91,49.92,49.78,49.86,42200.0,34.8816,34.8886,34.7907,34.8466,42200.0
2005-01-05 10:30:00,49.85,49.95,49.81,49.9,65700.0,34.8396,34.9095,34.8117,34.8746,65700.0
2005-01-05 10:35:00,49.91,49.92,49.83,49.88,78700.0,34.8816,34.8886,34.8257,34.8606,78700.0
2005-01-05 10:40:00,49.88,49.89,49.82,49.87,33500.0,34.8606,34.8676,34.8187,34.8536,33500.0
2005-01-05 10:45:00,49.87,49.87,49.77,49.79,25500.0,34.8536,34.8536,34.7837,34.7977,25500.0
2005-01-05 10:50:00,49.79,49.89,49.78,49.85,44000.0,34.7977,34.8676,34.7907,34.8396,44000.0
2005-01-05 10:55:00,49.85,49.89,49.78,49.85,34000.0,34.8396,34.8676,34.7907,34.8396,34000.0
2005-01-05 11:00:00,49.85,49.95,49.84,49.9,43300.0,34.8396,34.9095,34.8326,34.8746,43300.0
2005-01-05 11:05:00,49.91,49.98,49.9,49.98,43000.0,34.8816,34.9305,34.8746,34.9305,43000.0
2005-01-05 11:10:00,49.98,50.02,49.97,49.97,36600.0,34.9305,34.9584,34.9235,34.9235,36600.0
2005-01-05 11:15:00,49.97,49.98,49.91,49.94,27900.0,34.9235,34.9305,34.8816,34.9025,27900.0
2005-01-05 11:20:00,49.94,49.94,49.8,49.82,24200.0,34.9025,34.9025,34.8047,34.8187,24200.0
2005-01-05 11:25:00,49.81,49.84,49.78,49.78,25000.0,34.8117,34.8326,34.7907,34.7907,25000.0
2005-01-05 11:30:00,49.78,49.91,49.78,49.85,23200.0,34.7907,34.8816,34.7907,34.8396,23200.0
2005-01-05 11:35:00,49.84,49.86,49.78,49.81,20700.0,34.8326,34.8466,34.7907,34.8117,20700.0
2005-01-05 11:40:00,49.81,49.82,49.78,49.8,30100.0,34.8117,34.8187,34.7907,34.8047,30100.0
2005-01-05 11:45:00,49.8,49.86,49.8,49.84,42700.0,34.8047,34.8466,34.8047,34.8326,42700.0
2005-01-05 11:50:00,49.84,49.85,49.81,49.82,16300.0,34.8326,34.8396,34.8117,34.8187,16300.0
2005-01-05 11:55:00,49.82,49.84,49.81,49.81,19500.0,34.8187,34.8326,34.8117,34.8117,19500.0
2005-01-05 12:00:00,49.81,49.81,49.75,49.75,24500.0,34.8117,34.8117,34.7697,34.7697,24500.0
2005-01-05 12:05:00,49.76,49.79,49.74,49.75,33100.0,34.7767,34.7977,34.7628,34.7697,33100.0
2005-01-05 12:10:00,49.74,49.83,49.71,49.72,35900.0,34.7628,34.8257,34.7418,34.7488,35900.0
2005-01-05 12:15:00,49.72,49.75,49.7,49.73,28700.0,34.7488,34.7697,34.7348,34.7558,28700.0
2005-01-05 12:20:00,49.73,49.83,49.72,49.78,38100.0,34.7558,34.8257,34.7488,34.7907,38100.0
2005-01-05 12:25:00,49.79,49.84,49.69,49.7,41200.0,34.7977,34.8326,34.7278,34.7348,41200.0
2005-01-05 12:30:00,49.68,49.7,49.61,49.62,45500.0,34.7208,34.7348,34.6719,34.6789,45500.0
2005-01-05 12:35:00,49.62,49.63,49.55,49.61,34400.0,34.6789,34.6859,34.63,34.6719,34400.0
2005-01-05 12:40:00,49.62,49.74,49.57,49.61,30000.0,34.6789,34.7628,34.6439,34.6719,30000.0
2005-01-05 12:45:00,49.6,49.6,49.57,49.58,31300.0,34.6649,34.6649,34.6439,34.6509,31300.0
2005-01-05 12:50:00,49.58,49.61,49.58,49.61,34300.0,34.6509,34.6719,34.6509,34.6719,34300.0
2005-01-05 12:55:00,49.61,49.7,49.59,49.68,138000.0,34.6719,34.7348,34.6579,34.7208,138000.0
2005-01-05 13:00:00,49.7,49.88,49.68,49.87,357300.0,34.7348,34.8606,34.7208,34.8536,357300.0
2005-01-05 13:05:00,49.84,50.01,49.84,50.01,80600.0,34.8326,34.9515,34.8326,34.9515,80600.0
2005-01-05 13:10:00,50.01,50.15,49.99,50.12,64100.0,34.9515,35.0493,34.9375,35.0283,64100.0
2005-01-05 13:15:00,50.12,50.15,50.12,50.13,46500.0,35.0283,35.0493,35.0283,35.0353,46500.0
2005-01-05 13:20:00,50.14,50.25,50.13,50.25,79600.0,35.0423,35.1192,35.0353,35.1192,79600.0
2005-01-05 13:25:00,50.26,50.4,50.25,50.31,172500.0,35.1262,35.224,35.1192,35.1611,172500.0
2005-01-05 13:30:00,50.29,50.45,50.27,50.42,107000.0,35.1471,35.259,35.1332,35.238,107000.0
2005-01-05 13:35:00,50.42,50.44,50.31,50.31,50300.0,35.238,35.252,35.1611,35.1611,50300.0
2005-01-05 13:40:00,50.32,50.47,50.32,50.43,58000.0,35.1681,35.2729,35.1681,35.245,58000.0
2005-01-05 13:45:00,50.43,50.47,50.43,50.44,27700.0,35.245,35.2729,35.245,35.252,27700.0
2005-01-05 13:50:00,50.43,50.46,50.4,50.45,81300.0,35.245,35.266,35.224,35.259,81300.0
2005-01-05 13:55:00,50.42,50.45,50.38,50.39,44800.0,35.238,35.259,35.21,35.217,44800.0
2005-01-05 14:00:00,50.39,50.4,50.35,50.36,34200.0,35.217,35.224,35.1891,35.1961,34200.0
2005-01-05 14:05:00,50.37,50.41,50.37,50.41,28700.0,35.2031,35.231,35.2031,35.231,28700.0
2005-01-05 14:10:00,50.42,50.43,50.36,50.36,44500.0,35.238,35.245,35.1961,35.1961,44500.0
2005-01-05 14:15:00,50.36,50.38,50.29,50.3,67200.0,35.1961,35.21,35.1471,35.1541,67200.0
2005-01-05 14:20:00,50.3,50.34,50.25,50.34,139400.0,35.1541,35.1821,35.1192,35.1821,139400.0
2005-01-05 14:25:00,50.34,50.45,50.32,50.43,93400.0,35.1821,35.259,35.1681,35.245,93400.0
2005-01-05 14:30:00,50.44,50.7,50.44,50.69,108200.0,35.252,35.4337,35.252,35.4267,108200.0
2005-01-05 14:35:00,50.69,50.9,50.68,50.8,130700.0,35.4267,35.5735,35.4197,35.5036,130700.0
2005-01-05 14:40:00,50.8,50.9,50.79,50.82,88600.0,35.5036,35.5735,35.4966,35.5176,88600.0
2005-01-05 14:45:00,50.81,51.0,50.79,50.98,114500.0,35.5106,35.6434,35.4966,35.6294,114500.0
2005-01-05 14:50:00,50.97,50.98,50.89,50.89,72000.0,35.6224,35.6294,35.5665,35.5665,72000.0
2005-01-05 14:55:00,50.91,50.91,50.8,50.8,60100.0,35.5805,35.5805,35.5036,35.5036,60100.0
2005-01-05 15:00:00,50.82,50.88,50.8,50.84,95000.0,35.5176,35.5595,35.5036,35.5315,95000.0
2005-01-05 15:05:00,50.86,50.96,50.86,50.96,79900.0,35.5455,35.6154,35.5455,35.6154,79900.0
2005-01-05 15:10:00,50.97,51.13,50.97,51.05,90400.0,35.6224,35.7342,35.6224,35.6783,90400.0
2005-01-05 15:15:00,51.05,51.09,51.01,51.05,82900.0,35.6783,35.7063,35.6503,35.6783,82900.0
2005-01-05 15:20:00,51.05,51.1,51.01,51.04,49100.0,35.6783,35.7132,35.6503,35.6713,49100.0
2005-01-05 15:25:00,51.04,51.05,50.95,50.96,68800.0,35.6713,35.6783,35.6084,35.6154,68800.0
2005-01-05 15:30:00,50.95,50.96,50.91,50.91,81200.0,35.6084,35.6154,35.5805,35.5805,81200.0
2005-01-05 15:35:00,50.91,50.96,50.88,50.91,110000.0,35.5805,35.6154,35.5595,35.5805,110000.0
2005-01-05 15:40:00,50.91,50.91,50.78,50.83,85100.0,35.5805,35.5805,35.4896,35.5245,85100.0
2005-01-05 15:45:00,50.83,50.97,50.82,50.94,63800.0,35.5245,35.6224,35.5176,35.6014,63800.0
2005-01-05 15:50:00,50.94,50.97,50.93,50.96,153800.0,35.6014,35.6224,35.5944,35.6154,153800.0
2005-01-05 15:55:00,50.97,50.97,50.8,50.81,148700.0,35.6224,35.6224,35.5036,35.5106,148700.0
2005-01-06 09:30:00,50.68,51.06,50.67,51.06,85300.0,35.4197,35.6853,35.4127,35.6853,85300.0
2005-01-06 09:35:00,51.08,51.12,51.01,51.05,64100.0,35.6993,35.7272,35.6503,35.6783,64100.0
2005-01-06 09:40:00,51.05,51.11,50.92,50.94,126400.0,35.6783,35.7202,35.5874,35.6014,126400.0
2005-01-06 09:45:00,50.94,51.0,50.94,50.98,236100.0,35.6014,35.6434,35.6014,35.6294,236100.0
2005-01-06 09:50:00,50.96,50.98,50.91,50.92,38900.0,35.6154,35.6294,35.5805,35.5874,38900.0
2005-01-06 09:55:00,50.92,50.92,50.8,50.85,55800.0,35.5874,35.5874,35.5036,35.5385,55800.0
2005-01-06 10:00:00,50.83,50.83,50.63,50.7,48100.0,35.5245,35.5245,35.3848,35.4337,48100.0
2005-01-06 10:05:00,50.69,50.8,50.67,50.8,45000.0,35.4267,35.5036,35.4127,35.5036,45000.0
2005-01-06 10:10:00,50.81,50.81,50.66,50.66,72500.0,35.5106,35.5106,35.4057,35.4057,72500.0
2005-01-06 10:15:00,50.65,50.71,50.57,50.59,38500.0,35.3987,35.4407,35.3428,35.3568,38500.0
2005-01-06 10:20:00,50.59,50.6,50.5,50.55,49100.0,35.3568,35.3638,35.2939,35.3289,49100.0
2005-01-06 10:25:00,50.52,50.62,50.43,50.43,58300.0,35.3079,35.3778,35.245,35.245,58300.0
2005-01-06 10:30:00,50.42,50.44,50.34,50.37,58800.0,35.238,35.252,35.1821,35.2031,58800.0
2005-01-06 10:35:00,50.37,50.45,50.36,50.45,40700.0,35.2031,35.259,35.1961,35.259,40700.0
2005-01-06 10:40:00,50.43,50.45,50.38,50.4,25000.0,35.245,35.259,35.21,35.224,25000.0
2005-01-06 10:45:00,50.43,50.51,50.4,50.5,51700.0,35.245,35.3009,35.224,35.2939,51700.0
2005-01-06 10:50:00,50.49,50.53,50.45,50.45,63400.0,35.2869,35.3149,35.259,35.259,63400.0
2005-01-06 10:55:00,50.45,50.53,50.4,50.49,43300.0,35.259,35.3149,35.224,35.2869,43300.0
2005-01-06 11:00:00,50.48,50.48,50.38,50.4,41600.0,35.2799,35.2799,35.21,35.224,41600.0
2005-01-06 11:05:00,50.39,50.56,50.39,50.54,71900.0,35.217,35.3358,35.217,35.3219,71900.0
2005-01-06 11:10:00,50.54,50.6,50.51,50.52,73700.0,35.3219,35.3638,35.3009,35.3079,73700.0
2005-01-06 11:15:00,50.51,50.58,50.5,50.55,47900.0,35.3009,35.3498,35.2939,35.3289,47900.0
2005-01-06 11:20:00,50.55,50.67,50.55,50.61,36300.0,35.3289,35.4127,35.3289,35.3708,36300.0
2005-01-06 11:25:00,50.61,50.67,50.57,50.65,40100.0,35.3708,35.4127,35.3428,35.3987,40100.0
2005-01-06 11:30:00,50.66,50.83,50.66,50.74,44300.0,35.4057,35.5245,35.4057,35.4616,44300.0
2005-01-06 11:35:00,50.74,50.76,50.64,50.65,29700.0,35.4616,35.4756,35.3918,35.3987,29700.0
2005-01-06 11:40:00,50.64,50.78,50.64,50.71,37900.0,35.3918,35.4896,35.3918,35.4407,37900.0
2005-01-06 11:45:00,50.72,50.81,50.7,50.81,25600.0,35.4477,35.5106,35.4337,35.5106,25600.0
2005-01-06 11:50:00,50.78,50.81,50.64,50.65,17700.0,35.4896,35.5106,35.3918,35.3987,17700.0
2005-01-06 11:55:00,50.65,50.68,50.61,50.63,19100.0,35.3987,35.4197,35.3708,35.3848,19100.0
2005-01-06 12:00:00,50.64,50.72,50.64,50.72,18600.0,35.3918,35.4477,35.3918,35.4477,18600.0
2005-01-06 12:05:00,50.72,50.74,50.69,50.7,21900.0,35.4477,35.4616,35.4267,35.4337,21900.0
2005-01-06 12:10:00,50.69,50.69,50.59,50.6,14400.0,35.4267,35.4267,35.3568,35.3638,14400.0
2005-01-06 12:15:00,50.59,50.7,50.59,50.63,13200.0,35.3568,35.4337,35.3568,35.3848,13200.0
2005-01-06 12:20:00,50.64,50.68,50.6,50.61,9400.0,35.3918,35.4197,35.3638,35.3708,9400.0
2005-01-06 12:25:00,50.61,50.65,50.58,50.65,20500.0,35.3708,35.3987,35.3498,35.3987,20500.0
2005-01-06 12:30:00,50.64,50.64,50.58,50.58,11000.0,35.3918,35.3918,35.3498,35.3498,11000.0
2005-01-06 12:35:00,50.59,50.59,50.56,50.57,8700.0,35.3568,35.3568,35.3358,35.3428,8700.0
2005-01-06 12:40:00,50.58,50.61,50.56,50.61,12100.0,35.3498,35.3708,35.3358,35.3708,12100.0
2005-01-06 12:45:00,50.6,50.63,50.59,50.61,12000.0,35.3638,35.3848,35.3568,35.3708,12000.0
2005-01-06 12:50:00,50.61,50.62,50.6,50.6,12100.0,35.3708,35.3778,35.3638,35.3638,12100.0
2005-01-06 12:55:00,50.6,50.6,50.53,50.53,24100.0,35.3638,35.3638,35.3149,35.3149,24100.0
2005-01-06 13:00:00,50.52,50.57,50.48,50.57,18400.0,35.3079,35.3428,35.2799,35.3428,18400.0
2005-01-06 13:05:00,50.56,50.57,50.48,50.51,22400.0,35.3358,35.3428,35.2799,35.3009,22400.0
2005-01-06 13:10:00,50.52,50.6,50.51,50.59,43600.0,35.3079,35.3638,35.3009,35.3568,43600.0
2005-01-06 13:15:00,50.59,50.65,50.59,50.64,14200.0,35.3568,35.3987,35.3568,35.3918,14200.0
2005-01-06 13:20:00,50.63,50.87,50.63,50.85,33100.0,35.3848,35.5525,35.3848,35.5385,33100.0
2005-01-06 13:25:00,50.85,50.87,50.7,50.72,48900.0,35.5385,35.5525,35.4337,35.4477,48900.0
2005-01-06 13:30:00,50.7,50.72,50.66,50.66,16900.0,35.4337,35.4477,35.4057,35.4057,16900.0
2005-01-06 13:35:00,50.66,50.71,50.66,50.69,13600.0,35.4057,35.4407,35.4057,35.4267,13600.0
2005-01-06 13:40:00,50.7,50.72,50.66,50.66,25500.0,35.4337,35.4477,35.4057,35.4057,25500.0
2005-01-06 13:45:00,50.64,50.68,50.62,50.67,25700.0,35.3918,35.4197,35.3778,35.4127,25700.0
2005-01-06 13:50:00,50.65,50.71,50.65,50.66,17100.0,35.3987,35.4407,35.3987,35.4057,17100.0
2005-01-06 13:55:00,50.67,50.67,50.57,50.59,19200.0,35.4127,35.4127,35.3428,35.3568,19200.0
2005-01-06 14:00:00,50.59,50.59,50.53,50.53,25200.0,35.3568,35.3568,35.3149,35.3149,25200.0
2005-01-06 14:05:00,50.51,50.55,50.49,50.51,32200.0,35.3009,35.3289,35.2869,35.3009,32200.0
2005-01-06 14:10:00,50.51,50.54,50.47,50.5,35700.0,35.3009,35.3219,35.2729,35.2939,35700.0
2005-01-06 14:15:00,50.5,50.57,50.49,50.56,20500.0,35.2939,35.3428,35.2869,35.3358,20500.0
2005-01-06 14:20:00,50.56,50.58,50.53,50.55,34200.0,35.3358,35.3498,35.3149,35.3289,34200.0
2005-01-06 14:25:00,50.56,50.59,50.54,50.59,18400.0,35.3358,35.3568,35.3219,35.3568,18400.0
2005-01-06 14:30:00,50.59,50.61,50.59,50.61,16800.0,35.3568,35.3708,35.3568,35.3708,16800.0
2005-01-06 14:35:00,50.62,50.66,50.6,50.65,20600.0,35.3778,35.4057,35.3638,35.3987,20600.0
2005-01-06 14:40:00,50.65,50.73,50.63,50.64,45200.0,35.3987,35.4547,35.3848,35.3918,45200.0
2005-01-06 14:45:00,50.64,50.69,50.63,50.68,19900.0,35.3918,35.4267,35.3848,35.4197,19900.0
2005-01-06 14:50:00,50.67,50.7,50.65,50.68,36800.0,35.4127,35.4337,35.3987,35.4197,36800.0
2005-01-06 14:55:00,50.68,50.68,50.59,50.61,37700.0,35.4197,35.4197,35.3568,35.3708,37700.0
2005-01-06 15:00:00,50.61,50.63,50.59,50.61,26700.0,35.3708,35.3848,35.3568,35.3708,26700.0
2005-01-06 15:05:00,50.61,50.65,50.55,50.61,32200.0,35.3708,35.3987,35.3289,35.3708,32200.0
2005-01-06 15:10:00,50.61,50.63,50.6,50.61,14000.0,35.3708,35.3848,35.3638,35.3708,14000.0
2005-01-06 15:15:00,50.61,50.62,50.6,50.6,32000.0,35.3708,35.3778,35.3638,35.3638,32000.0
2005-01-06 15:20:00,50.61,50.61,50.5,50.53,49200.0,35.3708,35.3708,35.2939,35.3149,49200.0
2005-01-06 15:25:00,50.54,50.58,50.5,50.52,64400.0,35.3219,35.3498,35.2939,35.3079,64400.0
2005-01-06 15:30:00,50.53,50.53,50.48,50.48,26500.0,35.3149,35.3149,35.2799,35.2799,26500.0
2005-01-06 15:35:00,50.48,50.5,50.47,50.48,25900.0,35.2799,35.2939,35.2729,35.2799,25900.0
2005-01-06 15:40:00,50.48,50.51,50.47,50.51,31100.0,35.2799,35.3009,35.2729,35.3009,31100.0
2005-01-06 15:45:00,50.5,50.55,50.5,50.53,42600.0,35.2939,35.3289,35.2939,35.3149,42600.0
2005-01-06 15:50:00,50.53,50.53,50.44,50.5,42700.0,35.3149,35.3149,35.252,35.2939,42700.0
2005-01-06 15:55:00,50.49,50.49,50.4,50.47,62200.0,35.2869,35.2869,35.224,35.2729,62200.0
2005-01-07 09:30:00,50.5,50.75,50.45,50.55,91500.0,35.2939,35.4686,35.259,35.3289,91500.0
2005-01-07 09:35:00,50.55,50.57,50.43,50.46,10900.0,35.3289,35.3428,35.245,35.266,10900.0
2005-01-07 09:40:00,50.46,50.5,50.4,50.4,43200.0,35.266,35.2939,35.224,35.224,43200.0
2005-01-07 09:45:00,50.38,50.45,50.38,50.44,78300.0,35.21,35.259,35.21,35.252,78300.0
2005-01-07 09:50:00,50.44,50.55,50.41,50.42,38700.0,35.252,35.3289,35.231,35.238,38700.0
2005-01-07 09:55:00,50.41,50.41,50.32,50.36,60100.0,35.231,35.231,35.1681,35.1961,60100.0
2005-01-07 10:00:00,50.32,50.48,50.32,50.47,38200.0,35.1681,35.2799,35.1681,35.2729,38200.0
2005-01-07 10:05:00,50.47,50.54,50.45,50.45,67700.0,35.2729,35.3219,35.259,35.259,67700.0
2005-01-07 10:10:00,50.45,50.49,50.44,50.44,20600.0,35.259,35.2869,35.252,35.252,20600.0
2005-01-07 10:15:00,50.44,50.49,50.4,50.43,43700.0,35.252,35.2869,35.224,35.245,43700.0
2005-01-07 10:20:00,50.41,50.48,50.41,50.43,24400.0,35.231,35.2799,35.231,35.245,24400.0
2005-01-07 10:25:00,50.42,50.42,50.33,50.35,31400.0,35.238,35.238,35.1751,35.1891,31400.0
2005-01-07 10:30:00,50.35,50.41,50.27,50.28,26300.0,35.1891,35.231,35.1332,35.1402,26300.0
2005-01-07 10:35:00,50.27,50.28,50.16,50.17,49700.0,35.1332,35.1402,35.0563,35.0633,49700.0
2005-01-07 10:40:00,50.15,50.2,50.1,50.18,65300.0,35.0493,35.0842,35.0144,35.0703,65300.0
2005-01-07 10:45:00,50.18,50.27,50.18,50.25,25900.0,35.0703,35.1332,35.0703,35.1192,25900.0
2005-01-07 10:50:00,50.24,50.24,50.12,50.14,16900.0,35.1122,35.1122,35.0283,35.0423,16900.0
2005-01-07 10:55:00,50.16,50.16,50.11,50.12,10600.0,35.0563,35.0563,35.0213,35.0283,10600.0
2005-01-07 11:00:00,50.12,50.18,50.1,50.17,20900.0,35.0283,35.0703,35.0144,35.0633,20900.0
2005-01-07 11:05:00,50.17,50.28,50.17,50.25,19900.0,35.0633,35.1402,35.0633,35.1192,19900.0
2005-01-07 11:10:00,50.24,50.36,50.24,50.31,23400.0,35.1122,35.1961,35.1122,35.1611,23400.0
2005-01-07 11:15:00,50.32,50.33,50.27,50.31,15100.0,35.1681,35.1751,35.1332,35.1611,15100.0
2005-01-07 11:20:00,50.31,50.58,50.3,50.42,42200.0,35.1611,35.3498,35.1541,35.238,42200.0
2005-01-07 11:25:00,50.43,50.58,50.43,50.5,25400.0,35.245,35.3498,35.245,35.2939,25400.0
2005-01-07 11:30:00,50.51,50.61,50.51,50.54,16100.0,35.3009,35.3708,35.3009,35.3219,16100.0
2005-01-07 11:35:00,50.51,50.56,50.5,50.51,15200.0,35.3009,35.3358,35.2939,35.3009,15200.0
2005-01-07 11:40:00,50.51,50.51,50.46,50.49,10900.0,35.3009,35.3009,35.266,35.2869,10900.0
2005-01-07 11:45:00,50.5,50.53,50.44,50.51,8300.0,35.2939,35.3149,35.252,35.3009,8300.0
2005-01-07 11:50:00,50.52,50.53,50.5,50.5,8900.0,35.3079,35.3149,35.2939,35.2939,8900.0
2005-01-07 11:55:00,50.5,50.61,50.48,50.6,18600.0,35.2939,35.3708,35.2799,35.3638,18600.0
2005-01-07 12:00:00,50.6,50.61,50.52,50.55,23700.0,35.3638,35.3708,35.3079,35.3289,23700.0
2005-01-07 12:05:00,50.56,50.56,50.52,50.54,11100.0,35.3358,35.3358,35.3079,35.3219,11100.0
2005-01-07 12:10:00,50.55,50.59,50.54,50.57,13400.0,35.3289,35.3568,35.3219,35.3428,13400.0
2005-01-07 12:15:00,50.59,50.63,50.55,50.56,13700.0,35.3568,35.3848,35.3289,35.3358,13700.0
2005-01-07 12:20:00,50.58,50.66,50.54,50.66,13800.0,35.3498,35.4057,35.3219,35.4057,13800.0
2005-01-07 12:25:00,50.63,50.68,50.61,50.65,6400.0,35.3848,35.4197,35.3708,35.3987,6400.0
2005-01-07 12:30:00,50.67,50.77,50.67,50.72,25200.0,35.4127,35.4826,35.4127,35.4477,25200.0
2005-01-07 12:35:00,50.73,50.85,50.66,50.66,16000.0,35.4547,35.5385,35.4057,35.4057,16000.0
2005-01-07 12:40:00,50.66,50.7,50.62,50.67,11900.0,35.4057,35.4337,35.3778,35.4127,11900.0
2005-01-07 12:45:00,50.67,50.67,50.62,50.63,15500.0,35.4127,35.4127,35.3778,35.3848,15500.0
2005-01-07 12:50:00,50.63,50.64,50.6,50.64,10100.0,35.3848,35.3918,35.3638,35.3918,10100.0
2005-01-07 12:55:00,50.63,50.65,50.62,50.64,4600.0,35.3848,35.3987,35.3778,35.3918,4600.0
2005-01-07 13:00:00,50.64,50.66,50.63,50.65,8300.0,35.3918,35.4057,35.3848,35.3987,8300.0
2005-01-07 13:05:00,50.65,50.66,50.64,50.65,6300.0,35.3987,35.4057,35.3918,35.3987,6300.0
2005-01-07 13:10:00,50.65,50.65,50.64,50.65,27200.0,35.3987,35.3987,35.3918,35.3987,27200.0
2005-01-07 13:15:00,50.64,50.65,50.62,50.63,15400.0,35.3918,35.3987,35.3778,35.3848,15400.0
2005-01-07 13:20:00,50.63,50.63,50.58,50.58,14800.0,35.3848,35.3848,35.3498,35.3498,14800.0
2005-01-07 13:25:00,50.59,50.59,50.54,50.55,9600.0,35.3568,35.3568,35.3219,35.3289,9600.0
2005-01-07 13:30:00,50.55,50.61,50.52,50.59,20100.0,35.3289,35.3708,35.3079,35.3568,20100.0
2005-01-07 13:35:00,50.59,50.6,50.5,50.5,9000.0,35.3568,35.3638,35.2939,35.2939,9000.0
2005-01-07 13:40:00,50.5,50.58,50.5,50.55,8200.0,35.2939,35.3498,35.2939,35.3289,8200.0
2005-01-07 13:45:00,50.54,50.56,50.52,50.54,5700.0,35.3219,35.3358,35.3079,35.3219,5700.0
2005-01-07 13:50:00,50.55,50.55,50.52,50.54,8900.0,35.3289,35.3289,35.3079,35.3219,8900.0
2005-01-07 13:55:00,50.53,50.63,50.53,50.59,5900.0,35.3149,35.3848,35.3149,35.3568,5900.0
2005-01-07 14:00:00,50.59,50.66,50.59,50.64,5200.0,35.3568,35.4057,35.3568,35.3918,5200.0
2005-01-07 14:05:00,50.64,50.64,50.54,50.54,10900.0,35.3918,35.3918,35.3219,35.3219,10900.0
2005-01-07 14:10:00,50.54,50.58,50.5,50.54,13000.0,35.3219,35.3498,35.2939,35.3219,13000.0
2005-01-07 14:15:00,50.57,50.57,50.5,50.52,9600.0,35.3428,35.3428,35.2939,35.3079,9600.0
2005-01-07 14:20:00,50.52,50.54,50.5,50.5,5700.0,35.3079,35.3219,35.2939,35.2939,5700.0
2005-01-07 14:25:00,50.5,50.52,50.5,50.5,13100.0,35.2939,35.3079,35.2939,35.2939,13100.0
2005-01-07 14:30:00,50.5,50.54,50.48,50.49,17100.0,35.2939,35.3219,35.2799,35.2869,17100.0
2005-01-07 14:35:00,50.46,50.46,50.37,50.38,22100.0,35.266,35.266,35.2031,35.21,22100.0
2005-01-07 14:40:00,50.41,50.52,50.41,50.46,22300.0,35.231,35.3079,35.231,35.266,22300.0
2005-01-07 14:45:00,50.46,50.49,50.44,50.45,26000.0,35.266,35.2869,35.252,35.259,26000.0
2005-01-07 14:50:00,50.45,50.5,50.43,50.5,15000.0,35.259,35.2939,35.245,35.2939,15000.0
2005-01-07 14:55:00,50.5,50.52,50.5,50.51,10600.0,35.2939,35.3079,35.2939,35.3009,10600.0
2005-01-07 15:00:00,50.51,50.58,50.51,50.53,21400.0,35.3009,35.3498,35.3009,35.3149,21400.0
2005-01-07 15:05:00,50.51,50.56,50.47,50.49,14400.0,35.3009,35.3358,35.2729,35.2869,14400.0
2005-01-07 15:10:00,50.49,50.56,50.49,50.52,20100.0,35.2869,35.3358,35.2869,35.3079,20100.0
2005-01-07 15:15:00,50.52,50.53,50.51,50.52,11700.0,35.3079,35.3149,35.3009,35.3079,11700.0
2005-01-07 15:20:00,50.52,50.56,50.51,50.54,12400.0,35.3079,35.3358,35.3009,35.3219,12400.0
2005-01-07 15:25:00,50.53,50.53,50.47,50.49,18000.0,35.3149,35.3149,35.2729,35.2869,18000.0
2005-01-07 15:30:00,50.51,50.53,50.47,50.5,13000.0,35.3009,35.3149,35.2729,35.2939,13000.0
2005-01-07 15:35:00,50.5,50.53,50.47,50.51,19300.0,35.2939,35.3149,35.2729,35.3009,19300.0
2005-01-07 15:40:00,50.49,50.51,50.41,50.45,17300.0,35.2869,35.3009,35.231,35.259,17300.0
2005-01-07 15:45:00,50.44,50.5,50.4,50.44,32200.0,35.252,35.2939,35.224,35.252,32200.0
2005-01-07 15:50:00,50.43,50.43,50.3,50.37,51200.0,35.245,35.245,35.1541,35.2031,51200.0
2005-01-07 15:55:00,50.36,50.43,50.36,50.37,84100.0,35.1961,35.245,35.1961,35.2031,84100.0
2005-01-10 09:30:00,50.13,50.18,50.1,50.16,59300.0,35.0353,35.0703,35.0144,35.0563,59300.0
2005-01-10 09:35:00,50.16,50.37,50.16,50.21,40400.0,35.0563,35.2031,35.0563,35.0912,40400.0
2005-01-10 09:40:00,50.2,50.6,50.2,50.58,76300.0,35.0842,35.3638,35.0842,35.3498,76300.0
2005-01-10 09:45:00,50.58,50.58,50.47,50.49,129300.0,35.3498,35.3498,35.2729,35.2869,129300.0
2005-01-10 09:50:00,50.5,50.55,50.46,50.48,22600.0,35.2939,35.3289,35.266,35.2799,22600.0
2005-01-10 09:55:00,50.47,50.47,50.4,50.47,58500.0,35.2729,35.2729,35.224,35.2729,58500.0
2005-01-10 10:00:00,50.47,50.5,50.43,50.45,75100.0,35.2729,35.2939,35.245,35.259,75100.0
2005-01-10 10:05:00,50.43,50.47,50.38,50.45,17700.0,35.245,35.2729,35.21,35.259,17700.0
2005-01-10 10:10:00,50.45,50.45,50.38,50.39,31900.0,35.259,35.259,35.21,35.217,31900.0
2005-01-10 10:15:00,50.39,50.5,50.39,50.5,131700.0,35.217,35.2939,35.217,35.2939,131700.0
2005-01-10 10:20:00,50.5,50.58,50.5,50.55,25800.0,35.2939,35.3498,35.2939,35.3289,25800.0
2005-01-10 10:25:00,50.57,50.78,50.57,50.78,32700.0,35.3428,35.4896,35.3428,35.4896,32700.0
2005-01-10 10:30:00,50.78,50.79,50.7,50.72,30200.0,35.4896,35.4966,35.4337,35.4477,30200.0
2005-01-10 10:35:00,50.71,50.72,50.66,50.68,18200.0,35.4407,35.4477,35.4057,35.4197,18200.0
2005-01-10 10:40:00,50.67,50.71,50.67,50.7,29200.0,35.4127,35.4407,35.4127,35.4337,29200.0
2005-01-10 10:45:00,50.71,50.74,50.67,50.7,30600.0,35.4407,35.4616,35.4127,35.4337,30600.0
2005-01-10 10:50:00,50.69,50.69,50.58,50.6,37100.0,35.4267,35.4267,35.3498,35.3638,37100.0
2005-01-10 10:55:00,50.61,50.61,50.55,50.55,32800.0,35.3708,35.3708,35.3289,35.3289,32800.0
2005-01-10 11:00:00,50.5,50.53,50.47,50.52,30200.0,35.2939,35.3149,35.2729,35.3079,30200.0
2005-01-10 11:05:00,50.53,50.6,50.53,50.6,29500.0,35.3149,35.3638,35.3149,35.3638,29500.0
2005-01-10 11:10:00,50.61,50.67,50.55,50.6,32400.0,35.3708,35.4127,35.3289,35.3638,32400.0
2005-01-10 11:15:00,50.6,50.62,50.55,50.6,35600.0,35.3638,35.3778,35.3289,35.3638,35600.0
2005-01-10 11:20:00,50.6,50.61,50.59,50.61,12700.0,35.3638,35.3708,35.3568,35.3708,12700.0
2005-01-10 11:25:00,50.6,50.63,50.58,50.63,17300.0,35.3638,35.3848,35.3498,35.3848,17300.0
2005-01-10 11:30:00,50.62,50.66,50.6,50.65,26100.0,35.3778,35.4057,35.3638,35.3987,26100.0
2005-01-10 11:35:00,50.66,50.75,50.65,50.71,38800.0,35.4057,35.4686,35.3987,35.4407,38800.0
2005-01-10 11:40:00,50.69,50.81,50.69,50.81,22500.0,35.4267,35.5106,35.4267,35.5106,22500.0
2005-01-10 11:45:00,50.81,50.82,50.79,50.81,31800.0,35.5106,35.5176,35.4966,35.5106,31800.0
2005-01-10 11:50:00,50.81,50.9,50.81,50.88,47100.0,35.5106,35.5735,35.5106,35.5595,47100.0
2005-01-10 11:55:00,50.89,50.93,50.85,50.91,21800.0,35.5665,35.5944,35.5385,35.5805,21800.0
2005-01-10 12:00:00,50.92,51.0,50.9,51.0,25800.0,35.5874,35.6434,35.5735,35.6434,25800.0
2005-01-10 12:05:00,51.0,51.04,50.96,51.0,37600.0,35.6434,35.6713,35.6154,35.6434,37600.0
2005-01-10 12:10:00,51.01,51.04,51.0,51.04,31700.0,35.6503,35.6713,35.6434,35.6713,31700.0
2005-01-10 12:15:00,51.04,51.04,51.01,51.02,22200.0,35.6713,35.6713,35.6503,35.6573,22200.0
2005-01-10 12:20:00,51.02,51.09,51.0,51.08,19100.0,35.6573,35.7063,35.6434,35.6993,19100.0
2005-01-10 12:25:00,51.07,51.12,51.04,51.1,37800.0,35.6923,35.7272,35.6713,35.7132,37800.0
2005-01-10 12:30:00,51.11,51.14,51.11,51.14,17600.0,35.7202,35.7412,35.7202,35.7412,17600.0
2005-01-10 12:35:00,51.14,51.22,51.13,51.19,42200.0,35.7412,35.7971,35.7342,35.7761,42200.0
2005-01-10 12:40:00,51.18,51.18,51.03,51.05,17600.0,35.7692,35.7692,35.6643,35.6783,17600.0
2005-01-10 12:45:00,51.04,51.04,51.0,51.01,15800.0,35.6713,35.6713,35.6434,35.6503,15800.0
2005-01-10 12:50:00,51.0,51.07,51.0,51.07,45000.0,35.6434,35.6923,35.6434,35.6923,45000.0
2005-01-10 12:55:00,51.08,51.08,51.05,51.07,16900.0,35.6993,35.6993,35.6783,35.6923,16900.0
2005-01-10 13:00:00,51.08,51.1,51.06,51.09,13600.0,35.6993,35.7132,35.6853,35.7063,13600.0
2005-01-10 13:05:00,51.09,51.09,51.06,51.07,6700.0,35.7063,35.7063,35.6853,35.6923,6700.0
2005-01-10 13:10:00,51.07,51.08,51.04,51.08,11200.0,35.6923,35.6993,35.6713,35.6993,11200.0
2005-01-10 13:15:00,51.09,51.18,51.09,51.13,27400.0,35.7063,35.7692,35.7063,35.7342,27400.0
2005-01-10 13:20:00,51.13,51.13,51.08,51.08,32400.0,35.7342,35.7342,35.6993,35.6993,32400.0
2005-01-10 13:25:00,51.09,51.12,51.09,51.1,11600.0,35.7063,35.7272,35.7063,35.7132,11600.0
2005-01-10 13:30:00,51.1,51.12,51.09,51.11,14000.0,35.7132,35.7272,35.7063,35.7202,14000.0
2005-01-10 13:35:00,51.11,51.12,51.07,51.1,25600.0,35.7202,35.7272,35.6923,35.7132,25600.0
2005-01-10 13:40:00,51.1,51.23,51.1,51.17,27100.0,35.7132,35.8041,35.7132,35.7622,27100.0
2005-01-10 13:45:00,51.16,51.24,51.16,51.19,20100.0,35.7552,35.8111,35.7552,35.7761,20100.0
2005-01-10 13:50:00,51.18,51.26,51.18,51.26,33700.0,35.7692,35.8251,35.7692,35.8251,33700.0
2005-01-10 13:55:00,51.25,51.25,51.21,51.22,10900.0,35.8181,35.8181,35.7901,35.7971,10900.0
2005-01-10 14:00:00,51.21,51.21,51.17,51.17,27600.0,35.7901,35.7901,35.7622,35.7622,27600.0
2005-01-10 14:05:00,51.17,51.19,51.16,51.18,25500.0,35.7622,35.7761,35.7552,35.7692,25500.0
2005-01-10 14:10:00,51.18,51.19,51.13,51.17,23300.0,35.7692,35.7761,35.7342,35.7622,23300.0
2005-01-10 14:15:00,51.17,51.21,51.14,51.2,24400.0,35.7622,35.7901,35.7412,35.7831,24400.0
2005-01-10 14:20:00,51.2,51.26,51.2,51.25,15000.0,35.7831,35.8251,35.7831,35.8181,15000.0
2005-01-10 14:25:00,51.25,51.25,51.21,51.21,10800.0,35.8181,35.8181,35.7901,35.7901,10800.0
2005-01-10 14:30:00,51.21,51.23,51.21,51.21,34800.0,35.7901,35.8041,35.7901,35.7901,34800.0
2005-01-10 14:35:00,51.21,51.22,51.18,51.2,15900.0,35.7901,35.7971,35.7692,35.7831,15900.0
2005-01-10 14:40:00,51.19,51.21,51.18,51.18,29100.0,35.7761,35.7901,35.7692,35.7692,29100.0
2005-01-10 14:45:00,51.16,51.21,51.15,51.18,22300.0,35.7552,35.7901,35.7482,35.7692,22300.0
2005-01-10 14:50:00,51.18,51.2,51.18,51.19,9200.0,35.7692,35.7831,35.7692,35.7761,9200.0
2005-01-10 14:55:00,51.19,51.33,51.19,51.25,49300.0,35.7761,35.874,35.7761,35.8181,49300.0
2005-01-10 15:00:00,51.25,51.25,51.21,51.21,30600.0,35.8181,35.8181,35.7901,35.7901,30600.0
2005-01-10 15:05:00,51.21,51.22,51.14,51.2,61100.0,35.7901,35.7971,35.7412,35.7831,61100.0
2005-01-10 15:10:00,51.18,51.19,51.14,51.15,48500.0,35.7692,35.7761,35.7412,35.7482,48500.0
2005-01-10 15:15:00,51.15,51.15,51.06,51.1,37200.0,35.7482,35.7482,35.6853,35.7132,37200.0
2005-01-10 15:20:00,51.1,51.11,51.02,51.05,58800.0,35.7132,35.7202,35.6573,35.6783,58800.0
2005-01-10 15:25:00,51.04,51.05,51.0,51.01,26800.0,35.6713,35.6783,35.6434,35.6503,26800.0
2005-01-10 15:30:00,51.0,51.0,50.83,50.87,71300.0,35.6434,35.6434,35.5245,35.5525,71300.0
2005-01-10 15:35:00,50.87,50.95,50.85,50.93,45300.0,35.5525,35.6084,35.5385,35.5944,45300.0
2005-01-10 15:40:00,51.0,51.06,50.93,51.04,84700.0,35.6434,35.6853,35.5944,35.6713,84700.0
2005-01-10 15:45:00,51.04,51.05,51.0,51.0,68100.0,35.6713,35.6783,35.6434,35.6434,68100.0
2005-01-10 15:50:00,51.0,51.0,50.95,50.96,44100.0,35.6434,35.6434,35.6084,35.6154,44100.0
2005-01-10 15:55:00,51.0,51.02,50.94,50.95,94200.0,35.6434,35.6573,35.6014,35.6084,94200.0
2005-01-11 09:30:00,51.03,51.1,51.0,51.01,92800.0,35.6643,35.7132,35.6434,35.6503,92800.0
2005-01-11 09:35:00,51.04,51.04,50.69,50.87,44500.0,35.6713,35.6713,35.4267,35.5525,44500.0
2005-01-11 09:40:00,50.86,50.87,50.67,50.69,41100.0,35.5455,35.5525,35.4127,35.4267,41100.0
2005-01-11 09:45:00,50.69,50.71,50.62,50.67,61800.0,35.4267,35.4407,35.3778,35.4127,61800.0
2005-01-11 09:50:00,50.68,50.79,50.65,50.77,47600.0,35.4197,35.4966,35.3987,35.4826,47600.0
2005-01-11 09:55:00,50.77,50.82,50.74,50.75,43800.0,35.4826,35.5176,35.4616,35.4686,43800.0
2005-01-11 10:00:00,50.76,50.76,50.62,50.66,55500.0,35.4756,35.4756,35.3778,35.4057,55500.0
2005-01-11 10:05:00,50.65,50.66,50.63,50.64,27600.0,35.3987,35.4057,35.3848,35.3918,27600.0
2005-01-11 10:10:00,50.64,50.76,50.64,50.67,50500.0,35.3918,35.4756,35.3918,35.4127,50500.0
2005-01-11 10:15:00,50.67,50.7,50.65,50.68,39000.0,35.4127,35.4337,35.3987,35.4197,39000.0
2005-01-11 10:20:00,50.69,50.82,50.68,50.81,34800.0,35.4267,35.5176,35.4197,35.5106,34800.0
2005-01-11 10:25:00,50.81,50.81,50.76,50.77,29400.0,35.5106,35.5106,35.4756,35.4826,29400.0
2005-01-11 10:30:00,50.76,50.8,50.72,50.73,28400.0,35.4756,35.5036,35.4477,35.4547,28400.0
2005-01-11 10:35:00,50.72,50.79,50.67,50.77,31400.0,35.4477,35.4966,35.4127,35.4826,31400.0
2005-01-11 10:40:00,50.77,50.77,50.72,50.76,24200.0,35.4826,35.4826,35.4477,35.4756,24200.0
2005-01-11 10:45:00,50.75,50.8,50.73,50.79,23800.0,35.4686,35.5036,35.4547,35.4966,23800.0
2005-01-11 10:50:00,50.79,50.8,50.74,50.78,33300.0,35.4966,35.5036,35.4616,35.4896,33300.0
2005-01-11 10:55:00,50.77,50.81,50.75,50.78,19300.0,35.4826,35.5106,35.4686,35.4896,19300.0
2005-01-11 11:00:00,50.77,50.82,50.72,50.77,25400.0,35.4826,35.5176,35.4477,35.4826,25400.0
2005-01-11 11:05:00,50.78,50.82,50.78,50.8,11500.0,35.4896,35.5176,35.4896,35.5036,11500.0
2005-01-11 11:10:00,50.81,50.83,50.78,50.8,12800.0,35.5106,35.5245,35.4896,35.5036,12800.0
2005-01-11 11:15:00,50.81,50.81,50.76,50.76,18100.0,35.5106,35.5106,35.4756,35.4756,18100.0
2005-01-11 11:20:00,50.76,50.76,50.75,50.75,12100.0,35.4756,35.4756,35.4686,35.4686,12100.0
2005-01-11 11:25:00,50.75,50.76,50.72,50.73,17300.0,35.4686,35.4756,35.4477,35.4547,17300.0
2005-01-11 11:30:00,50.73,50.75,50.68,50.74,17200.0,35.4547,35.4686,35.4197,35.4616,17200.0
2005-01-11 11:35:00,50.74,50.8,50.74,50.78,12900.0,35.4616,35.5036,35.4616,35.4896,12900.0
2005-01-11 11:40:00,50.77,50.85,50.75,50.81,13100.0,35.4826,35.5385,35.4686,35.5106,13100.0
2005-01-11 11:45:00,50.8,50.82,50.8,50.82,8400.0,35.5036,35.5176,35.5036,35.5176,8400.0
2005-01-11 11:50:00,50.82,50.9,50.81,50.88,62000.0,35.5176,35.5735,35.5106,35.5595,62000.0
2005-01-11 11:55:00,50.88,50.96,50.87,50.96,17900.0,35.5595,35.6154,35.5525,35.6154,17900.0
2005-01-11 12:00:00,50.96,50.97,50.94,50.95,21400.0,35.6154,35.6224,35.6014,35.6084,21400.0
2005-01-11 12:05:00,50.95,51.01,50.95,51.01,57900.0,35.6084,35.6503,35.6084,35.6503,57900.0
2005-01-11 12:10:00,51.01,51.01,50.94,50.94,40600.0,35.6503,35.6503,35.6014,35.6014,40600.0
2005-01-11 12:15:00,50.95,50.98,50.94,50.97,30500.0,35.6084,35.6294,35.6014,35.6224,30500.0
2005-01-11 12:20:00,50.98,50.99,50.94,50.95,26500.0,35.6294,35.6364,35.6014,35.6084,26500.0
2005-01-11 12:25:00,50.98,51.0,50.92,50.93,60700.0,35.6294,35.6434,35.5874,35.5944,60700.0
2005-01-11 12:30:00,50.93,50.96,50.92,50.93,20300.0,35.5944,35.6154,35.5874,35.5944,20300.0
2005-01-11 12:35:00,50.93,50.94,50.9,50.9,13000.0,35.5944,35.6014,35.5735,35.5735,13000.0
2005-01-11 12:40:00,50.89,50.9,50.82,50.84,18800.0,35.5665,35.5735,35.5176,35.5315,18800.0
2005-01-11 12:45:00,50.85,50.88,50.75,50.78,15200.0,35.5385,35.5595,35.4686,35.4896,15200.0
2005-01-11 12:50:00,50.78,50.88,50.77,50.84,9700.0,35.4896,35.5595,35.4826,35.5315,9700.0
2005-01-11 12:55:00,50.83,50.89,50.8,50.83,11400.0,35.5245,35.5665,35.5036,35.5245,11400.0
2005-01-11 13:00:00,50.83,50.83,50.74,50.76,19600.0,35.5245,35.5245,35.4616,35.4756,19600.0
2005-01-11 13:05:00,50.75,50.79,50.74,50.78,13500.0,35.4686,35.4966,35.4616,35.4896,13500.0
2005-01-11 13:10:00,50.78,50.81,50.77,50.77,12600.0,35.4896,35.5106,35.4826,35.4826,12600.0
2005-01-11 13:15:00,50.77,50.79,50.73,50.76,20100.0,35.4826,35.4966,35.4547,35.4756,20100.0
2005-01-11 13:20:00,50.76,50.8,50.75,50.78,21000.0,35.4756,35.5036,35.4686,35.4896,21000.0
2005-01-11 13:25:00,50.77,50.79,50.77,50.78,8500.0,35.4826,35.4966,35.4826,35.4896,8500.0
2005-01-11 13:30:00,50.77,50.79,50.75,50.75,12900.0,35.4826,35.4966,35.4686,35.4686,12900.0
2005-01-11 13:35:00,50.76,50.8,50.74,50.77,10100.0,35.4756,35.5036,35.4616,35.4826,10100.0
2005-01-11 13:40:00,50.77,50.78,50.72,50.77,12500.0,35.4826,35.4896,35.4477,35.4826,12500.0
2005-01-11 13:45:00,50.77,50.85,50.75,50.84,20600.0,35.4826,35.5385,35.4686,35.5315,20600.0
2005-01-11 13:50:00,50.84,50.98,50.84,50.93,21600.0,35.5315,35.6294,35.5315,35.5944,21600.0
2005-01-11 13:55:00,50.92,50.92,50.85,50.86,8000.0,35.5874,35.5874,35.5385,35.5455,8000.0
2005-01-11 14:00:00,50.86,50.92,50.86,50.9,10600.0,35.5455,35.5874,35.5455,35.5735,10600.0
2005-01-11 14:05:00,50.9,51.01,50.89,50.99,17900.0,35.5735,35.6503,35.5665,35.6364,17900.0
2005-01-11 14:10:00,50.99,51.09,50.98,51.01,19900.0,35.6364,35.7063,35.6294,35.6503,19900.0
2005-01-11 14:15:00,51.0,51.0,50.94,50.96,32800.0,35.6434,35.6434,35.6014,35.6154,32800.0
2005-01-11 14:20:00,50.96,51.01,50.96,51.01,20200.0,35.6154,35.6503,35.6154,35.6503,20200.0
2005-01-11 14:25:00,51.01,51.05,51.01,51.04,7000.0,35.6503,35.6783,35.6503,35.6713,7000.0
2005-01-11 14:30:00,51.04,51.05,51.03,51.03,14800.0,35.6713,35.6783,35.6643,35.6643,14800.0
2005-01-11 14:35:00,51.0,51.03,51.0,51.01,16100.0,35.6434,35.6643,35.6434,35.6503,16100.0
2005-01-11 14:40:00,51.01,51.04,50.99,51.02,17000.0,35.6503,35.6713,35.6364,35.6573,17000.0
2005-01-11 14:45:00,51.02,51.03,51.01,51.01,8900.0,35.6573,35.6643,35.6503,35.6503,8900.0
2005-01-11 14:50:00,51.01,51.01,50.98,50.99,14500.0,35.6503,35.6503,35.6294,35.6364,14500.0
2005-01-11 14:55:00,50.98,50.99,50.94,50.98,21500.0,35.6294,35.6364,35.6014,35.6294,21500.0
2005-01-11 15:00:00,50.97,50.97,50.94,50.95,15300.0,35.6224,35.6224,35.6014,35.6084,15300.0
2005-01-11 15:05:00,50.94,50.99,50.94,50.97,36400.0,35.6014,35.6364,35.6014,35.6224,36400.0
2005-01-11 15:10:00,50.98,51.01,50.98,51.0,16900.0,35.6294,35.6503,35.6294,35.6434,16900.0
2005-01-11 15:15:00,51.01,51.03,51.01,51.01,8700.0,35.6503,35.6643,35.6503,35.6503,8700.0
2005-01-11 15:20:00,51.01,51.02,50.99,51.0,26100.0,35.6503,35.6573,35.6364,35.6434,26100.0
2005-01-11 15:25:00,51.0,51.01,50.97,50.97,18700.0,35.6434,35.6503,35.6224,35.6224,18700.0
2005-01-11 15:30:00,50.97,50.99,50.96,50.97,34700.0,35.6224,35.6364,35.6154,35.6224,34700.0
2005-01-11 15:35:00,50.97,51.01,50.95,50.98,24700.0,35.6224,35.6503,35.6084,35.6294,24700.0
2005-01-11 15:40:00,50.99,50.99,50.95,50.97,18800.0,35.6364,35.6364,35.6084,35.6224,18800.0
2005-01-11 15:45:00,50.98,51.0,50.95,50.96,28200.0,35.6294,35.6434,35.6084,35.6154,28200.0
2005-01-11 15:50:00,50.95,51.0,50.87,50.87,36600.0,35.6084,35.6434,35.5525,35.5525,36600.0
2005-01-11 15:55:00,50.88,50.88,50.8,50.83,38500.0,35.5595,35.5595,35.5036,35.5245,38500.0
2005-01-12 09:30:00,51.0,51.17,50.87,51.01,71800.0,35.6434,35.7622,35.5525,35.6503,71800.0
2005-01-12 09:35:00,51.05,51.28,51.05,51.19,59900.0,35.6783,35.839,35.6783,35.7761,59900.0
2005-01-12 09:40:00,51.19,51.22,51.11,51.17,46600.0,35.7761,35.7971,35.7202,35.7622,46600.0
2005-01-12 09:45:00,51.14,51.23,51.11,51.18,78500.0,35.7412,35.8041,35.7202,35.7692,78500.0
2005-01-12 09:50:00,51.2,51.32,51.2,51.27,102500.0,35.7831,35.867,35.7831,35.8321,102500.0
2005-01-12 09:55:00,51.17,51.37,51.17,51.26,44000.0,35.7622,35.9019,35.7622,35.8251,44000.0
2005-01-12 10:00:00,51.27,51.45,51.26,51.42,32900.0,35.8321,35.9579,35.8251,35.9369,32900.0
2005-01-12 10:05:00,51.43,51.48,51.32,51.34,35300.0,35.9439,35.9788,35.867,35.881,35300.0
2005-01-12 10:10:00,51.35,51.35,51.31,51.34,16100.0,35.888,35.888,35.86,35.881,16100.0
2005-01-12 10:15:00,51.34,51.44,51.34,51.36,56800.0,35.881,35.9509,35.881,35.895,56800.0
2005-01-12 10:20:00,51.36,51.38,51.2,51.23,66300.0,35.895,35.9089,35.7831,35.8041,66300.0
2005-01-12 10:25:00,51.22,51.28,51.2,51.25,26300.0,35.7971,35.839,35.7831,35.8181,26300.0
2005-01-12 10:30:00,51.25,51.34,51.24,51.3,58200.0,35.8181,35.881,35.8111,35.853,58200.0
2005-01-12 10:35:00,51.29,51.32,51.23,51.23,49800.0,35.846,35.867,35.8041,35.8041,49800.0
2005-01-12 10:40:00,51.23,51.25,51.16,51.18,57400.0,35.8041,35.8181,35.7552,35.7692,57400.0
2005-01-12 10:45:00,51.19,51.25,51.16,51.25,37200.0,35.7761,35.8181,35.7552,35.8181,37200.0
2005-01-12 10:50:00,51.25,51.25,51.12,51.12,36800.0,35.8181,35.8181,35.7272,35.7272,36800.0
2005-01-12 10:55:00,51.12,51.16,51.12,51.14,18200.0,35.7272,35.7552,35.7272,35.7412,18200.0
2005-01-12 11:00:00,51.14,51.14,51.06,51.09,42700.0,35.7412,35.7412,35.6853,35.7063,42700.0
2005-01-12 11:05:00,51.09,51.19,51.08,51.17,30500.0,35.7063,35.7761,35.6993,35.7622,30500.0
2005-01-12 11:10:00,51.16,51.24,51.15,51.22,26600.0,35.7552,35.8111,35.7482,35.7971,26600.0
2005-01-12 11:15:00,51.22,51.24,51.18,51.21,32900.0,35.7971,35.8111,35.7692,35.7901,32900.0
2005-01-12 11:20:00,51.2,51.22,51.15,51.18,12800.0,35.7831,35.7971,35.7482,35.7692,12800.0
2005-01-12 11:25:00,51.19,51.23,51.18,51.22,12300.0,35.7761,35.8041,35.7692,35.7971,12300.0
2005-01-12 11:30:00,51.23,51.25,51.2,51.22,30700.0,35.8041,35.8181,35.7831,35.7971,30700.0
2005-01-12 11:35:00,51.23,51.4,51.21,51.4,34800.0,35.8041,35.9229,35.7901,35.9229,34800.0
2005-01-12 11:40:00,51.4,51.4,51.32,51.4,22900.0,35.9229,35.9229,35.867,35.9229,22900.0
2005-01-12 11:45:00,51.4,51.5,51.4,51.41,79900.0,35.9229,35.9928,35.9229,35.9299,79900.0
2005-01-12 11:50:00,51.44,51.52,51.42,51.52,31200.0,35.9509,36.0068,35.9369,36.0068,31200.0
2005-01-12 11:55:00,51.52,51.54,51.48,51.53,88500.0,36.0068,36.0208,35.9788,36.0138,88500.0
2005-01-12 12:00:00,51.53,51.56,51.48,51.49,48000.0,36.0138,36.0347,35.9788,35.9858,48000.0
2005-01-12 12:05:00,51.46,51.51,51.45,51.51,49100.0,35.9648,35.9998,35.9579,35.9998,49100.0
2005-01-12 12:10:00,51.51,51.58,51.48,51.58,65700.0,35.9998,36.0487,35.9788,36.0487,65700.0
2005-01-12 12:15:00,51.58,51.61,51.57,51.59,49600.0,36.0487,36.0697,36.0417,36.0557,49600.0
2005-01-12 12:20:00,51.57,51.62,51.55,51.59,69200.0,36.0417,36.0767,36.0277,36.0557,69200.0
2005-01-12 12:25:00,51.59,51.6,51.55,51.6,46500.0,36.0557,36.0627,36.0277,36.0627,46500.0
2005-01-12 12:30:00,51.6,51.65,51.59,51.62,19000.0,36.0627,36.0976,36.0557,36.0767,19000.0
2005-01-12 12:35:00,51.62,51.62,51.6,51.62,16600.0,36.0767,36.0767,36.0627,36.0767,16600.0
2005-01-12 12:40:00,51.61,51.62,51.61,51.62,10200.0,36.0697,36.0767,36.0697,36.0767,10200.0
2005-01-12 12:45:00,51.62,51.63,51.6,51.62,15200.0,36.0767,36.0837,36.0627,36.0767,15200.0
2005-01-12 12:50:00,51.62,51.63,51.59,51.63,16400.0,36.0767,36.0837,36.0557,36.0837,16400.0
2005-01-12 12:55:00,51.64,51.67,51.61,51.67,59800.0,36.0906,36.1116,36.0697,36.1116,59800.0
2005-01-12 13:00:00,51.66,51.72,51.65,51.71,92900.0,36.1046,36.1466,36.0976,36.1396,92900.0
2005-01-12 13:05:00,51.72,51.78,51.7,51.72,58500.0,36.1466,36.1885,36.1326,36.1466,58500.0
2005-01-12 13:10:00,51.74,51.8,51.73,51.76,38600.0,36.1605,36.2025,36.1535,36.1745,38600.0
2005-01-12 13:15:00,51.77,51.79,51.75,51.75,97500.0,36.1815,36.1955,36.1675,36.1675,97500.0
2005-01-12 13:20:00,51.75,51.81,51.73,51.8,59300.0,36.1675,36.2095,36.1535,36.2025,59300.0
2005-01-12 13:25:00,51.8,51.8,51.78,51.78,35800.0,36.2025,36.2025,36.1885,36.1885,35800.0
2005-01-12 13:30:00,51.78,51.79,51.7,51.71,59900.0,36.1885,36.1955,36.1326,36.1396,59900.0
2005-01-12 13:35:00,51.7,51.75,51.63,51.73,80100.0,36.1326,36.1675,36.0837,36.1535,80100.0
2005-01-12 13:40:00,51.74,51.74,51.71,51.72,12300.0,36.1605,36.1605,36.1396,36.1466,12300.0
2005-01-12 13:45:00,51.71,51.71,51.59,51.59,32800.0,36.1396,36.1396,36.0557,36.0557,32800.0
2005-01-12 13:50:00,51.55,51.6,51.52,51.57,30100.0,36.0277,36.0627,36.0068,36.0417,30100.0
2005-01-12 13:55:00,51.57,51.6,51.55,51.59,25200.0,36.0417,36.0627,36.0277,36.0557,25200.0
2005-01-12 14:00:00,51.59,51.63,51.59,51.6,290300.0,36.0557,36.0837,36.0557,36.0627,290300.0
2005-01-12 14:05:00,51.6,51.6,51.59,51.59,24400.0,36.0627,36.0627,36.0557,36.0557,24400.0
2005-01-12 14:10:00,51.6,51.6,51.56,51.57,18300.0,36.0627,36.0627,36.0347,36.0417,18300.0
2005-01-12 14:15:00,51.57,51.65,51.56,51.64,42700.0,36.0417,36.0976,36.0347,36.0906,42700.0
2005-01-12 14:20:00,51.64,51.64,51.59,51.6,10300.0,36.0906,36.0906,36.0557,36.0627,10300.0
2005-01-12 14:25:00,51.6,51.66,51.59,51.63,14700.0,36.0627,36.1046,36.0557,36.0837,14700.0
2005-01-12 14:30:00,51.62,51.63,51.58,51.6,16200.0,36.0767,36.0837,36.0487,36.0627,16200.0
2005-01-12 14:35:00,51.61,51.67,51.55,51.56,51800.0,36.0697,36.1116,36.0277,36.0347,51800.0
2005-01-12 14:40:00,51.56,51.64,51.48,51.51,31300.0,36.0347,36.0906,35.9788,35.9998,31300.0
2005-01-12 14:45:00,51.52,51.58,51.52,51.58,13600.0,36.0068,36.0487,36.0068,36.0487,13600.0
2005-01-12 14:50:00,51.56,51.61,51.54,51.61,24800.0,36.0347,36.0697,36.0208,36.0697,24800.0
2005-01-12 14:55:00,51.61,51.69,51.58,51.64,55800.0,36.0697,36.1256,36.0487,36.0906,55800.0
2005-01-12 15:00:00,51.64,51.64,51.61,51.63,181800.0,36.0906,36.0906,36.0697,36.0837,181800.0
2005-01-12 15:05:00,51.63,51.7,51.58,51.62,44100.0,36.0837,36.1326,36.0487,36.0767,44100.0
2005-01-12 15:10:00,51.62,51.67,51.62,51.67,25700.0,36.0767,36.1116,36.0767,36.1116,25700.0
2005-01-12 15:15:00,51.69,51.69,51.61,51.61,26600.0,36.1256,36.1256,36.0697,36.0697,26600.0
2005-01-12 15:20:00,51.62,51.66,51.6,51.65,21100.0,36.0767,36.1046,36.0627,36.0976,21100.0
2005-01-12 15:25:00,51.65,51.65,51.59,51.63,25100.0,36.0976,36.0976,36.0557,36.0837,25100.0
2005-01-12 15:30:00,51.62,51.79,51.6,51.73,219400.0,36.0767,36.1955,36.0627,36.1535,219400.0
2005-01-12 15:35:00,51.73,51.87,51.72,51.81,122100.0,36.1535,36.2514,36.1466,36.2095,122100.0
2005-01-12 15:40:00,51.83,51.89,51.81,51.86,59800.0,36.2234,36.2654,36.2095,36.2444,59800.0
2005-01-12 15:45:00,51.86,51.91,51.86,51.91,66400.0,36.2444,36.2793,36.2444,36.2793,66400.0
2005-01-12 15:50:00,51.91,51.96,51.89,51.91,78800.0,36.2793,36.3143,36.2654,36.2793,78800.0
2005-01-12 15:55:00,51.91,51.95,51.89,51.93,88600.0,36.2793,36.3073,36.2654,36.2933,88600.0
2005-01-13 09:30:00,51.9,52.04,51.87,52.04,75200.0,36.2724,36.3702,36.2514,36.3702,75200.0
2005-01-13 09:35:00,52.05,52.15,51.92,51.92,77700.0,36.3772,36.4471,36.2863,36.2863,77700.0
2005-01-13 09:40:00,51.88,51.89,51.68,51.69,30200.0,36.2584,36.2654,36.1186,36.1256,30200.0
2005-01-13 09:45:00,51.68,51.68,51.57,51.66,141200.0,36.1186,36.1186,36.0417,36.1046,141200.0
2005-01-13 09:50:00,51.65,51.75,51.53,51.66,26900.0,36.0976,36.1675,36.0138,36.1046,26900.0
2005-01-13 09:55:00,51.67,51.85,51.67,51.8,34900.0,36.1116,36.2374,36.1116,36.2025,34900.0
2005-01-13 10:00:00,51.8,51.87,51.73,51.83,40600.0,36.2025,36.2514,36.1535,36.2234,40600.0
2005-01-13 10:05:00,51.84,51.88,51.78,51.8,36600.0,36.2304,36.2584,36.1885,36.2025,36600.0
2005-01-13 10:10:00,51.8,51.95,51.8,51.93,79600.0,36.2025,36.3073,36.2025,36.2933,79600.0
2005-01-13 10:15:00,51.93,51.98,51.82,51.89,50100.0,36.2933,36.3283,36.2164,36.2654,50100.0
2005-01-13 10:20:00,51.89,52.05,51.89,52.0,107200.0,36.2654,36.3772,36.2654,36.3422,107200.0
2005-01-13 10:25:00,52.05,52.05,51.84,51.84,48100.0,36.3772,36.3772,36.2304,36.2304,48100.0
2005-01-13 10:30:00,51.84,51.89,51.8,51.84,50900.0,36.2304,36.2654,36.2025,36.2304,50900.0
2005-01-13 10:35:00,51.84,51.85,51.7,51.7,57400.0,36.2304,36.2374,36.1326,36.1326,57400.0
2005-01-13 10:40:00,51.73,51.78,51.72,51.75,39000.0,36.1535,36.1885,36.1466,36.1675,39000.0
2005-01-13 10:45:00,51.75,51.75,51.68,51.72,72100.0,36.1675,36.1675,36.1186,36.1466,72100.0
2005-01-13 10:50:00,51.72,51.78,51.71,51.78,55800.0,36.1466,36.1885,36.1396,36.1885,55800.0
2005-01-13 10:55:00,51.78,51.84,51.77,51.77,24500.0,36.1885,36.2304,36.1815,36.1815,24500.0
2005-01-13 11:00:00,51.77,51.82,51.74,51.81,43200.0,36.1815,36.2164,36.1605,36.2095,43200.0
2005-01-13 11:05:00,51.81,51.85,51.79,51.79,19600.0,36.2095,36.2374,36.1955,36.1955,19600.0
2005-01-13 11:10:00,51.78,51.84,51.78,51.81,69600.0,36.1885,36.2304,36.1885,36.2095,69600.0
2005-01-13 11:15:00,51.81,51.86,51.74,51.86,28800.0,36.2095,36.2444,36.1605,36.2444,28800.0
2005-01-13 11:20:00,51.87,51.87,51.81,51.83,52800.0,36.2514,36.2514,36.2095,36.2234,52800.0
2005-01-13 11:25:00,51.81,51.84,51.8,51.83,20700.0,36.2095,36.2304,36.2025,36.2234,20700.0
2005-01-13 11:30:00,51.84,51.84,51.74,51.79,55800.0,36.2304,36.2304,36.1605,36.1955,55800.0
2005-01-13 11:35:00,51.79,51.79,51.73,51.74,21800.0,36.1955,36.1955,36.1535,36.1605,21800.0
2005-01-13 11:40:00,51.75,51.75,51.63,51.63,37000.0,36.1675,36.1675,36.0837,36.0837,37000.0
2005-01-13 11:45:00,51.62,51.63,51.52,51.58,56800.0,36.0767,36.0837,36.0068,36.0487,56800.0
2005-01-13 11:50:00,51.57,51.58,51.45,51.47,70100.0,36.0417,36.0487,35.9579,35.9718,70100.0
2005-01-13 11:55:00,51.47,51.54,51.47,51.5,64700.0,35.9718,36.0208,35.9718,35.9928,64700.0
2005-01-13 12:00:00,51.51,51.51,51.47,51.48,12900.0,35.9998,35.9998,35.9718,35.9788,12900.0
2005-01-13 12:05:00,51.48,51.48,51.41,51.41,24900.0,35.9788,35.9788,35.9299,35.9299,24900.0
2005-01-13 12:10:00,51.41,51.43,51.35,51.41,30400.0,35.9299,35.9439,35.888,35.9299,30400.0
2005-01-13 12:15:00,51.43,51.5,51.43,51.48,11200.0,35.9439,35.9928,35.9439,35.9788,11200.0
2005-01-13 12:20:00,51.48,51.48,51.42,51.42,18100.0,35.9788,35.9788,35.9369,35.9369,18100.0
2005-01-13 12:25:00,51.42,51.52,51.42,51.49,13600.0,35.9369,36.0068,35.9369,35.9858,13600.0
2005-01-13 12:30:00,51.5,51.54,51.5,51.52,10200.0,35.9928,36.0208,35.9928,36.0068,10200.0
2005-01-13 12:35:00,51.53,51.54,51.5,51.52,9800.0,36.0138,36.0208,35.9928,36.0068,9800.0
2005-01-13 12:40:00,51.51,51.52,51.47,51.48,10200.0,35.9998,36.0068,35.9718,35.9788,10200.0
2005-01-13 12:45:00,51.5,51.51,51.44,51.46,16100.0,35.9928,35.9998,35.9509,35.9648,16100.0
2005-01-13 12:50:00,51.43,51.46,51.38,51.4,34700.0,35.9439,35.9648,35.9089,35.9229,34700.0
2005-01-13 12:55:00,51.39,51.4,51.37,51.39,34000.0,35.9159,35.9229,35.9019,35.9159,34000.0
2005-01-13 13:00:00,51.39,51.43,51.38,51.4,36500.0,35.9159,35.9439,35.9089,35.9229,36500.0
2005-01-13 13:05:00,51.4,51.44,51.38,51.38,37000.0,35.9229,35.9509,35.9089,35.9089,37000.0
2005-01-13 13:10:00,51.4,51.41,51.38,51.39,12400.0,35.9229,35.9299,35.9089,35.9159,12400.0
2005-01-13 13:15:00,51.37,51.39,51.34,51.35,26500.0,35.9019,35.9159,35.881,35.888,26500.0
2005-01-13 13:20:00,51.35,51.36,51.34,51.36,31800.0,35.888,35.895,35.881,35.895,31800.0
2005-01-13 13:25:00,51.35,51.38,51.34,51.37,57200.0,35.888,35.9089,35.881,35.9019,57200.0
2005-01-13 13:30:00,51.36,51.36,51.17,51.2,128000.0,35.895,35.895,35.7622,35.7831,128000.0
2005-01-13 13:35:00,51.21,51.29,51.21,51.26,36400.0,35.7901,35.846,35.7901,35.8251,36400.0
2005-01-13 13:40:00,51.27,51.28,51.22,51.22,17800.0,35.8321,35.839,35.7971,35.7971,17800.0
2005-01-13 13:45:00,51.21,51.23,51.14,51.14,35500.0,35.7901,35.8041,35.7412,35.7412,35500.0
2005-01-13 13:50:00,51.14,51.14,51.0,51.05,156600.0,35.7412,35.7412,35.6434,35.6783,156600.0
2005-01-13 13:55:00,51.05,51.19,51.04,51.14,82000.0,35.6783,35.7761,35.6713,35.7412,82000.0
2005-01-13 14:00:00,51.13,51.24,51.08,51.13,78300.0,35.7342,35.8111,35.6993,35.7342,78300.0
2005-01-13 14:05:00,51.12,51.17,51.08,51.13,39800.0,35.7272,35.7622,35.6993,35.7342,39800.0
2005-01-13 14:10:00,51.13,51.16,50.9,50.93,88300.0,35.7342,35.7552,35.5735,35.5944,88300.0
2005-01-13 14:15:00,50.94,51.0,50.85,51.0,55900.0,35.6014,35.6434,35.5385,35.6434,55900.0
2005-01-13 14:20:00,51.0,51.0,50.95,50.98,42500.0,35.6434,35.6434,35.6084,35.6294,42500.0
2005-01-13 14:25:00,50.99,51.0,50.97,50.99,58900.0,35.6364,35.6434,35.6224,35.6364,58900.0
2005-01-13 14:30:00,51.0,51.03,50.97,50.98,62600.0,35.6434,35.6643,35.6224,35.6294,62600.0
2005-01-13 14:35:00,50.99,51.0,50.93,50.98,29200.0,35.6364,35.6434,35.5944,35.6294,29200.0
2005-01-13 14:40:00,51.0,51.01,50.97,50.99,30800.0,35.6434,35.6503,35.6224,35.6364,30800.0
2005-01-13 14:45:00,50.99,51.03,50.99,50.99,27300.0,35.6364,35.6643,35.6364,35.6364,27300.0
2005-01-13 14:50:00,50.99,51.0,50.95,50.96,35400.0,35.6364,35.6434,35.6084,35.6154,35400.0
2005-01-13 14:55:00,50.95,50.99,50.95,50.97,43500.0,35.6084,35.6364,35.6084,35.6224,43500.0
2005-01-13 15:00:00,50.97,51.0,50.96,51.0,57500.0,35.6224,35.6434,35.6154,35.6434,57500.0
2005-01-13 15:05:00,51.0,51.0,50.95,51.0,55800.0,35.6434,35.6434,35.6084,35.6434,55800.0
2005-01-13 15:10:00,51.0,51.01,50.96,50.96,35500.0,35.6434,35.6503,35.6154,35.6154,35500.0
2005-01-13 15:15:00,50.98,51.0,50.93,50.95,39300.0,35.6294,35.6434,35.5944,35.6084,39300.0
2005-01-13 15:20:00,50.96,50.96,50.82,50.83,58300.0,35.6154,35.6154,35.5176,35.5245,58300.0
2005-01-13 15:25:00,50.84,50.89,50.81,50.81,55100.0,35.5315,35.5665,35.5106,35.5106,55100.0
2005-01-13 15:30:00,50.82,50.82,50.61,50.7,95500.0,35.5176,35.5176,35.3708,35.4337,95500.0
2005-01-13 15:35:00,50.7,50.76,50.69,50.76,45400.0,35.4337,35.4756,35.4267,35.4756,45400.0
2005-01-13 15:40:00,50.76,50.79,50.6,50.61,82300.0,35.4756,35.4966,35.3638,35.3708,82300.0
2005-01-13 15:45:00,50.64,50.73,50.61,50.72,63400.0,35.3918,35.4547,35.3708,35.4477,63400.0
2005-01-13 15:50:00,50.7,50.75,50.64,50.64,80300.0,35.4337,35.4686,35.3918,35.3918,80300.0
2005-01-13 15:55:00,50.65,50.73,50.59,50.59,147300.0,35.3987,35.4547,35.3568,35.3568,147300.0
2005-01-14 09:30:00,50.6,50.61,50.53,50.53,92400.0,35.3638,35.3708,35.3149,35.3149,92400.0
2005-01-14 09:35:00,50.53,50.56,50.53,50.53,44900.0,35.3149,35.3358,35.3149,35.3149,44900.0
2005-01-14 09:40:00,50.55,50.58,50.22,50.23,72300.0,35.3289,35.3498,35.0982,35.1052,72300.0
2005-01-14 09:45:00,50.3,50.41,50.1,50.39,74900.0,35.1541,35.231,35.0144,35.217,74900.0
2005-01-14 09:50:00,50.4,50.45,50.38,50.45,47100.0,35.224,35.259,35.21,35.259,47100.0
2005-01-14 09:55:00,50.45,50.45,50.37,50.38,27100.0,35.259,35.259,35.2031,35.21,27100.0
2005-01-14 10:00:00,50.44,50.5,50.44,50.45,44200.0,35.252,35.2939,35.252,35.259,44200.0
2005-01-14 10:05:00,50.46,50.51,50.39,50.39,46200.0,35.266,35.3009,35.217,35.217,46200.0
2005-01-14 10:10:00,50.4,50.45,50.33,50.44,43100.0,35.224,35.259,35.1751,35.252,43100.0
2005-01-14 10:15:00,50.44,50.49,50.43,50.49,51100.0,35.252,35.2869,35.245,35.2869,51100.0
2005-01-14 10:20:00,50.49,50.52,50.44,50.45,55100.0,35.2869,35.3079,35.252,35.259,55100.0
2005-01-14 10:25:00,50.45,50.7,50.44,50.67,75000.0,35.259,35.4337,35.252,35.4127,75000.0
2005-01-14 10:30:00,50.69,50.69,50.44,50.5,66800.0,35.4267,35.4267,35.252,35.2939,66800.0
2005-01-14 10:35:00,50.53,50.65,50.53,50.59,110000.0,35.3149,35.3987,35.3149,35.3568,110000.0
2005-01-14 10:40:00,50.58,50.7,50.56,50.66,66800.0,35.3498,35.4337,35.3358,35.4057,66800.0
2005-01-14 10:45:00,50.66,50.67,50.63,50.63,44900.0,35.4057,35.4127,35.3848,35.3848,44900.0
2005-01-14 10:50:00,50.63,50.63,50.44,50.44,40500.0,35.3848,35.3848,35.252,35.252,40500.0
2005-01-14 10:55:00,50.44,50.61,50.44,50.44,34700.0,35.252,35.3708,35.252,35.252,34700.0
2005-01-14 11:00:00,50.44,50.58,50.44,50.57,63900.0,35.252,35.3498,35.252,35.3428,63900.0
2005-01-14 11:05:00,50.57,50.57,50.5,50.52,45200.0,35.3428,35.3428,35.2939,35.3079,45200.0
2005-01-14 11:10:00,50.51,50.52,50.51,50.52,14000.0,35.3009,35.3079,35.3009,35.3079,14000.0
2005-01-14 11:15:00,50.52,50.54,50.52,50.52,25200.0,35.3079,35.3219,35.3079,35.3079,25200.0
2005-01-14 11:20:00,50.54,50.54,50.51,50.52,19400.0,35.3219,35.3219,35.3009,35.3079,19400.0
2005-01-14 11:25:00,50.52,50.53,50.48,50.49,30100.0,35.3079,35.3149,35.2799,35.2869,30100.0
2005-01-14 11:30:00,50.5,50.5,50.46,50.48,87000.0,35.2939,35.2939,35.266,35.2799,87000.0
2005-01-14 11:35:00,50.48,50.5,50.47,50.48,15600.0,35.2799,35.2939,35.2729,35.2799,15600.0
2005-01-14 11:40:00,50.47,50.47,50.35,50.36,26000.0,35.2729,35.2729,35.1891,35.1961,26000.0
2005-01-14 11:45:00,50.36,50.38,50.35,50.35,16500.0,35.1961,35.21,35.1891,35.1891,16500.0
2005-01-14 11:50:00,50.36,50.41,50.35,50.41,16700.0,35.1961,35.231,35.1891,35.231,16700.0
2005-01-14 11:55:00,50.4,50.42,50.36,50.37,13900.0,35.224,35.238,35.1961,35.2031,13900.0
2005-01-14 12:00:00,50.37,50.41,50.31,50.4,36700.0,35.2031,35.231,35.1611,35.224,36700.0
2005-01-14 12:05:00,50.4,50.4,50.36,50.37,13500.0,35.224,35.224,35.1961,35.2031,13500.0
2005-01-14 12:10:00,50.38,50.38,50.33,50.33,19000.0,35.21,35.21,35.1751,35.1751,19000.0
2005-01-14 12:15:00,50.33,50.44,50.33,50.44,32600.0,35.1751,35.252,35.1751,35.252,32600.0
2005-01-14 12:20:00,50.45,50.46,50.42,50.42,13500.0,35.259,35.266,35.238,35.238,13500.0
2005-01-14 12:25:00,50.43,50.47,50.43,50.47,23300.0,35.245,35.2729,35.245,35.2729,23300.0
2005-01-14 12:30:00,50.47,50.5,50.47,50.48,30800.0,35.2729,35.2939,35.2729,35.2799,30800.0
2005-01-14 12:35:00,50.47,50.47,50.46,50.47,21600.0,35.2729,35.2729,35.266,35.2729,21600.0
2005-01-14 12:40:00,50.47,50.47,50.46,50.46,7800.0,35.2729,35.2729,35.266,35.266,7800.0
2005-01-14 12:45:00,50.46,50.47,50.46,50.47,13500.0,35.266,35.2729,35.266,35.2729,13500.0
2005-01-14 12:50:00,50.46,50.47,50.4,50.4,19400.0,35.266,35.2729,35.224,35.224,19400.0
2005-01-14 12:55:00,50.39,50.4,50.34,50.36,65800.0,35.217,35.224,35.1821,35.1961,65800.0
2005-01-14 13:00:00,50.34,50.38,50.32,50.35,40300.0,35.1821,35.21,35.1681,35.1891,40300.0
2005-01-14 13:05:00,50.37,50.37,50.35,50.37,26900.0,35.2031,35.2031,35.1891,35.2031,26900.0
2005-01-14 13:10:00,50.37,50.4,50.37,50.4,61300.0,35.2031,35.224,35.2031,35.224,61300.0
2005-01-14 13:15:00,50.4,50.42,50.38,50.4,11900.0,35.224,35.238,35.21,35.224,11900.0
2005-01-14 13:20:00,50.4,50.42,50.4,50.42,12500.0,35.224,35.238,35.224,35.238,12500.0
2005-01-14 13:25:00,50.42,50.48,50.42,50.48,313100.0,35.238,35.2799,35.238,35.2799,313100.0
2005-01-14 13:30:00,50.49,50.53,50.49,50.52,11600.0,35.2869,35.3149,35.2869,35.3079,11600.0
2005-01-14 13:35:00,50.52,50.53,50.5,50.5,13700.0,35.3079,35.3149,35.2939,35.2939,13700.0
2005-01-14 13:40:00,50.5,50.5,50.46,50.47,12700.0,35.2939,35.2939,35.266,35.2729,12700.0
2005-01-14 13:45:00,50.47,50.48,50.46,50.46,12400.0,35.2729,35.2799,35.266,35.266,12400.0
2005-01-14 13:50:00,50.46,50.47,50.45,50.46,5300.0,35.266,35.2729,35.259,35.266,5300.0
2005-01-14 13:55:00,50.46,50.46,50.43,50.43,6400.0,35.266,35.266,35.245,35.245,6400.0
2005-01-14 14:00:00,50.43,50.46,50.43,50.46,10400.0,35.245,35.266,35.245,35.266,10400.0
2005-01-14 14:05:00,50.47,50.51,50.46,50.51,14700.0,35.2729,35.3009,35.266,35.3009,14700.0
2005-01-14 14:10:00,50.52,50.52,50.44,50.45,22900.0,35.3079,35.3079,35.252,35.259,22900.0
2005-01-14 14:15:00,50.45,50.57,50.45,50.54,31500.0,35.259,35.3428,35.259,35.3219,31500.0
2005-01-14 14:20:00,50.53,50.62,50.53,50.62,13700.0,35.3149,35.3778,35.3149,35.3778,13700.0
2005-01-14 14:25:00,50.62,50.69,50.62,50.65,22700.0,35.3778,35.4267,35.3778,35.3987,22700.0
2005-01-14 14:30:00,50.65,50.67,50.65,50.67,11100.0,35.3987,35.4127,35.3987,35.4127,11100.0
2005-01-14 14:35:00,50.68,50.69,50.67,50.69,23700.0,35.4197,35.4267,35.4127,35.4267,23700.0
2005-01-14 14:40:00,50.69,50.75,50.68,50.73,29400.0,35.4267,35.4686,35.4197,35.4547,29400.0
2005-01-14 14:45:00,50.72,50.77,50.72,50.76,47100.0,35.4477,35.4826,35.4477,35.4756,47100.0
2005-01-14 14:50:00,50.76,50.8,50.76,50.8,21000.0,35.4756,35.5036,35.4756,35.5036,21000.0
2005-01-14 14:55:00,50.77,50.83,50.77,50.8,25200.0,35.4826,35.5245,35.4826,35.5036,25200.0
2005-01-14 15:00:00,50.8,50.81,50.76,50.76,23700.0,35.5036,35.5106,35.4756,35.4756,23700.0
2005-01-14 15:05:00,50.77,50.77,50.73,50.73,18000.0,35.4826,35.4826,35.4547,35.4547,18000.0
2005-01-14 15:10:00,50.74,50.81,50.74,50.8,32900.0,35.4616,35.5106,35.4616,35.5036,32900.0
2005-01-14 15:15:00,50.8,50.85,50.8,50.82,51200.0,35.5036,35.5385,35.5036,35.5176,51200.0
2005-01-14 15:20:00,50.82,50.85,50.8,50.84,41700.0,35.5176,35.5385,35.5036,35.5315,41700.0
2005-01-14 15:25:00,50.85,50.91,50.84,50.91,50600.0,35.5385,35.5805,35.5315,35.5805,50600.0
2005-01-14 15:30:00,50.9,50.91,50.89,50.91,63700.0,35.5735,35.5805,35.5665,35.5805,63700.0
2005-01-14 15:35:00,50.91,50.93,50.9,50.93,37900.0,35.5805,35.5944,35.5735,35.5944,37900.0
2005-01-14 15:40:00,50.93,50.99,50.93,50.97,47600.0,35.5944,35.6364,35.5944,35.6224,47600.0
2005-01-14 15:45:00,50.98,50.99,50.97,50.97,69500.0,35.6294,35.6364,35.6224,35.6224,69500.0
2005-01-14 15:50:00,50.97,50.97,50.93,50.95,41400.0,35.6224,35.6224,35.5944,35.6084,41400.0
2005-01-14 15:55:00,50.95,50.96,50.91,50.95,52600.0,35.6084,35.6154,35.5805,35.6084,52600.0
2005-01-18 09:30:00,50.5,50.64,50.45,50.64,102000.0,35.2939,35.3918,35.259,35.3918,102000.0
2005-01-18 09:35:00,50.71,50.86,50.65,50.86,42600.0,35.4407,35.5455,35.3987,35.5455,42600.0
2005-01-18 09:40:00,50.86,50.88,50.6,50.6,70600.0,35.5455,35.5595,35.3638,35.3638,70600.0
2005-01-18 09:45:00,50.6,50.66,50.6,50.65,144000.0,35.3638,35.4057,35.3638,35.3987,144000.0
2005-01-18 09:50:00,50.66,50.73,50.66,50.72,30000.0,35.4057,35.4547,35.4057,35.4477,30000.0
2005-01-18 09:55:00,50.73,50.78,50.64,50.77,28000.0,35.4547,35.4896,35.3918,35.4826,28000.0
2005-01-18 10:00:00,50.78,50.82,50.74,50.77,86900.0,35.4896,35.5176,35.4616,35.4826,86900.0
2005-01-18 10:05:00,50.77,50.83,50.76,50.81,25100.0,35.4826,35.5245,35.4756,35.5106,25100.0
2005-01-18 10:10:00,50.81,50.87,50.78,50.81,63900.0,35.5106,35.5525,35.4896,35.5106,63900.0
2005-01-18 10:15:00,50.8,51.01,50.8,51.01,79300.0,35.5036,35.6503,35.5036,35.6503,79300.0
2005-01-18 10:20:00,51.0,51.1,50.98,51.09,41800.0,35.6434,35.7132,35.6294,35.7063,41800.0
2005-01-18 10:25:00,51.09,51.31,51.08,51.25,43600.0,35.7063,35.86,35.6993,35.8181,43600.0
2005-01-18 10:30:00,51.26,51.42,51.24,51.29,77900.0,35.8251,35.9369,35.8111,35.846,77900.0
2005-01-18 10:35:00,51.3,51.44,51.3,51.41,47100.0,35.853,35.9509,35.853,35.9299,47100.0
2005-01-18 10:40:00,51.45,51.6,51.41,51.6,70700.0,35.9579,36.0627,35.9299,36.0627,70700.0
2005-01-18 10:45:00,51.6,51.6,51.47,51.53,98600.0,36.0627,36.0627,35.9718,36.0138,98600.0
2005-01-18 10:50:00,51.6,51.6,51.48,51.55,51300.0,36.0627,36.0627,35.9788,36.0277,51300.0
2005-01-18 10:55:00,51.55,51.55,51.46,51.5,37500.0,36.0277,36.0277,35.9648,35.9928,37500.0
2005-01-18 11:00:00,51.48,51.54,51.47,51.49,49200.0,35.9788,36.0208,35.9718,35.9858,49200.0
2005-01-18 11:05:00,51.49,51.53,51.48,51.53,33400.0,35.9858,36.0138,35.9788,36.0138,33400.0
2005-01-18 11:10:00,51.53,51.53,51.5,51.51,129200.0,36.0138,36.0138,35.9928,35.9998,129200.0
2005-01-18 11:15:00,51.51,51.52,51.49,51.5,37900.0,35.9998,36.0068,35.9858,35.9928,37900.0
2005-01-18 11:20:00,51.51,51.53,51.5,51.51,21300.0,35.9998,36.0138,35.9928,35.9998,21300.0
2005-01-18 11:25:00,51.5,51.54,51.48,51.52,28300.0,35.9928,36.0208,35.9788,36.0068,28300.0
2005-01-18 11:30:00,51.53,51.55,51.5,51.55,47100.0,36.0138,36.0277,35.9928,36.0277,47100.0
2005-01-18 11:35:00,51.55,51.69,51.53,51.62,43300.0,36.0277,36.1256,36.0138,36.0767,43300.0
2005-01-18 11:40:00,51.62,51.68,51.62,51.64,14000.0,36.0767,36.1186,36.0767,36.0906,14000.0
2005-01-18 11:45:00,51.64,51.68,51.63,51.66,23100.0,36.0906,36.1186,36.0837,36.1046,23100.0
2005-01-18 11:50:00,51.65,51.69,51.65,51.66,27400.0,36.0976,36.1256,36.0976,36.1046,27400.0
2005-01-18 11:55:00,51.65,51.67,51.63,51.63,9400.0,36.0976,36.1116,36.0837,36.0837,9400.0
2005-01-18 12:00:00,51.6,51.67,51.6,51.67,26700.0,36.0627,36.1116,36.0627,36.1116,26700.0
2005-01-18 12:05:00,51.68,51.69,51.63,51.69,20900.0,36.1186,36.1256,36.0837,36.1256,20900.0
2005-01-18 12:10:00,51.69,51.76,51.67,51.68,42900.0,36.1256,36.1745,36.1116,36.1186,42900.0
2005-01-18 12:15:00,51.68,51.81,51.64,51.81,62500.0,36.1186,36.2095,36.0906,36.2095,62500.0
2005-01-18 12:20:00,51.81,51.85,51.69,51.69,52200.0,36.2095,36.2374,36.1256,36.1256,52200.0
2005-01-18 12:25:00,51.69,51.76,51.68,51.75,22300.0,36.1256,36.1745,36.1186,36.1675,22300.0
2005-01-18 12:30:00,51.72,51.74,51.65,51.65,17500.0,36.1466,36.1605,36.0976,36.0976,17500.0
2005-01-18 12:35:00,51.64,51.67,51.64,51.66,22900.0,36.0906,36.1116,36.0906,36.1046,22900.0
2005-01-18 12:40:00,51.66,51.75,51.66,51.74,16900.0,36.1046,36.1675,36.1046,36.1605,16900.0
2005-01-18 12:45:00,51.74,51.8,51.73,51.79,16000.0,36.1605,36.2025,36.1535,36.1955,16000.0
2005-01-18 12:50:00,51.79,51.8,51.75,51.75,14300.0,36.1955,36.2025,36.1675,36.1675,14300.0
2005-01-18 12:55:00,51.75,51.75,51.73,51.74,11800.0,36.1675,36.1675,36.1535,36.1605,11800.0
2005-01-18 13:00:00,51.73,51.76,51.73,51.74,10300.0,36.1535,36.1745,36.1535,36.1605,10300.0
2005-01-18 13:05:00,51.74,51.83,51.74,51.78,35100.0,36.1605,36.2234,36.1605,36.1885,35100.0
2005-01-18 13:10:00,51.78,51.78,51.73,51.75,17000.0,36.1885,36.1885,36.1535,36.1675,17000.0
2005-01-18 13:15:00,51.75,51.77,51.75,51.76,8900.0,36.1675,36.1815,36.1675,36.1745,8900.0
2005-01-18 13:20:00,51.75,51.77,51.73,51.73,9800.0,36.1675,36.1815,36.1535,36.1535,9800.0
2005-01-18 13:25:00,51.73,51.78,51.7,51.78,39100.0,36.1535,36.1885,36.1326,36.1885,39100.0
2005-01-18 13:30:00,51.78,51.84,51.78,51.84,35100.0,36.1885,36.2304,36.1885,36.2304,35100.0
2005-01-18 13:35:00,51.84,51.84,51.8,51.82,26200.0,36.2304,36.2304,36.2025,36.2164,26200.0
2005-01-18 13:40:00,51.82,51.89,51.81,51.89,28200.0,36.2164,36.2654,36.2095,36.2654,28200.0
2005-01-18 13:45:00,51.89,51.94,51.85,51.86,45100.0,36.2654,36.3003,36.2374,36.2444,45100.0
2005-01-18 13:50:00,51.84,51.88,51.83,51.87,38700.0,36.2304,36.2584,36.2234,36.2514,38700.0
2005-01-18 13:55:00,51.88,51.91,51.84,51.89,29900.0,36.2584,36.2793,36.2304,36.2654,29900.0
2005-01-18 14:00:00,51.89,51.9,51.85,51.87,28900.0,36.2654,36.2724,36.2374,36.2514,28900.0
2005-01-18 14:05:00,51.87,51.95,51.87,51.89,70900.0,36.2514,36.3073,36.2514,36.2654,70900.0
2005-01-18 14:10:00,51.9,51.97,51.87,51.87,37400.0,36.2724,36.3213,36.2514,36.2514,37400.0
2005-01-18 14:15:00,51.88,51.88,51.83,51.87,26700.0,36.2584,36.2584,36.2234,36.2514,26700.0
2005-01-18 14:20:00,51.87,51.92,51.83,51.87,45200.0,36.2514,36.2863,36.2234,36.2514,45200.0
2005-01-18 14:25:00,51.87,51.89,51.82,51.89,29000.0,36.2514,36.2654,36.2164,36.2654,29000.0
2005-01-18 14:30:00,51.89,51.9,51.81,51.82,28000.0,36.2654,36.2724,36.2095,36.2164,28000.0
2005-01-18 14:35:00,51.81,51.82,51.74,51.74,35800.0,36.2095,36.2164,36.1605,36.1605,35800.0
2005-01-18 14:40:00,51.74,51.74,51.67,51.71,26200.0,36.1605,36.1605,36.1116,36.1396,26200.0
2005-01-18 14:45:00,51.7,51.74,51.66,51.71,22900.0,36.1326,36.1605,36.1046,36.1396,22900.0
2005-01-18 14:50:00,51.71,51.72,51.7,51.71,24800.0,36.1396,36.1466,36.1326,36.1396,24800.0
2005-01-18 14:55:00,51.72,51.85,51.72,51.81,65100.0,36.1466,36.2374,36.1466,36.2095,65100.0
2005-01-18 15:00:00,51.81,51.81,51.75,51.77,39000.0,36.2095,36.2095,36.1675,36.1815,39000.0
2005-01-18 15:05:00,51.77,51.78,51.7,51.73,25900.0,36.1815,36.1885,36.1326,36.1535,25900.0
2005-01-18 15:10:00,51.74,51.77,51.73,51.76,47900.0,36.1605,36.1815,36.1535,36.1745,47900.0
2005-01-18 15:15:00,51.76,51.8,51.75,51.78,25500.0,36.1745,36.2025,36.1675,36.1885,25500.0
2005-01-18 15:20:00,51.79,51.87,51.79,51.79,31800.0,36.1955,36.2514,36.1955,36.1955,31800.0
2005-01-18 15:25:00,51.79,51.84,51.74,51.74,32600.0,36.1955,36.2304,36.1605,36.1605,32600.0
2005-01-18 15:30:00,51.74,51.77,51.73,51.77,31100.0,36.1605,36.1815,36.1535,36.1815,31100.0
2005-01-18 15:35:00,51.77,51.79,51.76,51.79,38400.0,36.1815,36.1955,36.1745,36.1955,38400.0
2005-01-18 15:40:00,51.79,51.83,51.79,51.8,55900.0,36.1955,36.2234,36.1955,36.2025,55900.0
2005-01-18 15:45:00,51.81,51.88,51.8,51.87,78500.0,36.2095,36.2584,36.2025,36.2514,78500.0
2005-01-18 15:50:00,51.88,51.89,51.84,51.85,69100.0,36.2584,36.2654,36.2304,36.2374,69100.0
2005-01-18 15:55:00,51.84,51.88,51.81,51.86,134900.0,36.2304,36.2584,36.2095,36.2444,134900.0
2005-01-19 09:30:00,51.6,51.79,51.6,51.78,79000.0,36.0627,36.1955,36.0627,36.1885,79000.0
2005-01-19 09:35:00,51.78,51.79,51.45,51.45,45400.0,36.1885,36.1955,35.9579,35.9579,45400.0
2005-01-19 09:40:00,51.44,51.68,51.4,51.62,38400.0,35.9509,36.1186,35.9229,36.0767,38400.0
2005-01-19 09:45:00,51.63,51.76,51.62,51.75,47000.0,36.0837,36.1745,36.0767,36.1675,47000.0
2005-01-19 09:50:00,51.75,51.85,51.74,51.75,46200.0,36.1675,36.2374,36.1605,36.1675,46200.0
2005-01-19 09:55:00,51.73,51.76,51.69,51.75,28400.0,36.1535,36.1745,36.1256,36.1675,28400.0
2005-01-19 10:00:00,51.77,51.8,51.76,51.79,29200.0,36.1815,36.2025,36.1745,36.1955,29200.0
2005-01-19 10:05:00,51.78,51.79,51.6,51.61,34100.0,36.1885,36.1955,36.0627,36.0697,34100.0
2005-01-19 10:10:00,51.6,51.65,51.59,51.59,44600.0,36.0627,36.0976,36.0557,36.0557,44600.0
2005-01-19 10:15:00,51.59,51.68,51.58,51.64,42900.0,36.0557,36.1186,36.0487,36.0906,42900.0
2005-01-19 10:20:00,51.62,51.62,51.56,51.58,12500.0,36.0767,36.0767,36.0347,36.0487,12500.0
2005-01-19 10:25:00,51.58,51.63,51.55,51.61,22000.0,36.0487,36.0837,36.0277,36.0697,22000.0
2005-01-19 10:30:00,51.62,51.65,51.61,51.62,30600.0,36.0767,36.0976,36.0697,36.0767,30600.0
2005-01-19 10:35:00,51.62,51.62,51.57,51.57,34000.0,36.0767,36.0767,36.0417,36.0417,34000.0
2005-01-19 10:40:00,51.57,51.57,51.47,51.51,36900.0,36.0417,36.0417,35.9718,35.9998,36900.0
2005-01-19 10:45:00,51.51,51.51,51.46,51.46,45400.0,35.9998,35.9998,35.9648,35.9648,45400.0
2005-01-19 10:50:00,51.46,51.49,51.43,51.46,27800.0,35.9648,35.9858,35.9439,35.9648,27800.0
2005-01-19 10:55:00,51.45,51.53,51.45,51.51,22200.0,35.9579,36.0138,35.9579,35.9998,22200.0
2005-01-19 11:00:00,51.51,51.54,51.5,51.54,69100.0,35.9998,36.0208,35.9928,36.0208,69100.0
2005-01-19 11:05:00,51.54,51.56,51.52,51.53,72400.0,36.0208,36.0347,36.0068,36.0138,72400.0
2005-01-19 11:10:00,51.5,51.53,51.46,51.46,103200.0,35.9928,36.0138,35.9648,35.9648,103200.0
2005-01-19 11:15:00,51.47,51.47,51.31,51.36,129400.0,35.9718,35.9718,35.86,35.895,129400.0
2005-01-19 11:20:00,51.37,51.4,51.36,51.4,28700.0,35.9019,35.9229,35.895,35.9229,28700.0
2005-01-19 11:25:00,51.4,51.44,51.38,51.39,163600.0,35.9229,35.9509,35.9089,35.9159,163600.0
2005-01-19 11:30:00,51.41,51.54,51.4,51.43,23500.0,35.9299,36.0208,35.9229,35.9439,23500.0
2005-01-19 11:35:00,51.44,51.53,51.44,51.49,21800.0,35.9509,36.0138,35.9509,35.9858,21800.0
2005-01-19 11:40:00,51.48,51.49,51.48,51.48,10100.0,35.9788,35.9858,35.9788,35.9788,10100.0
2005-01-19 11:45:00,51.49,51.49,51.45,51.47,13600.0,35.9858,35.9858,35.9579,35.9718,13600.0
2005-01-19 11:50:00,51.47,51.48,51.43,51.45,14900.0,35.9718,35.9788,35.9439,35.9579,14900.0
2005-01-19 11:55:00,51.44,51.49,51.44,51.47,10800.0,35.9509,35.9858,35.9509,35.9718,10800.0
2005-01-19 12:00:00,51.49,51.55,51.47,51.5,16800.0,35.9858,36.0277,35.9718,35.9928,16800.0
2005-01-19 12:05:00,51.5,51.5,51.4,51.4,25900.0,35.9928,35.9928,35.9229,35.9229,25900.0
2005-01-19 12:10:00,51.4,51.47,51.4,51.42,22400.0,35.9229,35.9718,35.9229,35.9369,22400.0
2005-01-19 12:15:00,51.42,51.51,51.42,51.48,14600.0,35.9369,35.9998,35.9369,35.9788,14600.0
2005-01-19 12:20:00,51.46,51.49,51.42,51.49,13200.0,35.9648,35.9858,35.9369,35.9858,13200.0
2005-01-19 12:25:00,51.51,51.51,51.46,51.5,10300.0,35.9998,35.9998,35.9648,35.9928,10300.0
2005-01-19 12:30:00,51.5,51.54,51.5,51.51,12200.0,35.9928,36.0208,35.9928,35.9998,12200.0
2005-01-19 12:35:00,51.5,51.55,51.49,51.49,19100.0,35.9928,36.0277,35.9858,35.9858,19100.0
2005-01-19 12:40:00,51.49,51.51,51.49,51.49,10600.0,35.9858,35.9998,35.9858,35.9858,10600.0
2005-01-19 12:45:00,51.49,51.55,51.48,51.54,10400.0,35.9858,36.0277,35.9788,36.0208,10400.0
2005-01-19 12:50:00,51.56,51.63,51.56,51.59,20500.0,36.0347,36.0837,36.0347,36.0557,20500.0
2005-01-19 12:55:00,51.58,51.6,51.56,51.59,12300.0,36.0487,36.0627,36.0347,36.0557,12300.0
2005-01-19 13:00:00,51.6,51.61,51.58,51.6,31500.0,36.0627,36.0697,36.0487,36.0627,31500.0
2005-01-19 13:05:00,51.6,51.65,51.6,51.62,26100.0,36.0627,36.0976,36.0627,36.0767,26100.0
2005-01-19 13:10:00,51.61,51.63,51.61,51.63,5100.0,36.0697,36.0837,36.0697,36.0837,5100.0
2005-01-19 13:15:00,51.62,51.66,51.62,51.65,26800.0,36.0767,36.1046,36.0767,36.0976,26800.0
2005-01-19 13:20:00,51.65,51.7,51.63,51.66,25200.0,36.0976,36.1326,36.0837,36.1046,25200.0
2005-01-19 13:25:00,51.66,51.67,51.65,51.66,9100.0,36.1046,36.1116,36.0976,36.1046,9100.0
2005-01-19 13:30:00,51.67,51.67,51.64,51.64,26500.0,36.1116,36.1116,36.0906,36.0906,26500.0
2005-01-19 13:35:00,51.64,51.65,51.62,51.64,21900.0,36.0906,36.0976,36.0767,36.0906,21900.0
2005-01-19 13:40:00,51.65,51.68,51.62,51.67,16400.0,36.0976,36.1186,36.0767,36.1116,16400.0
2005-01-19 13:45:00,51.68,51.68,51.63,51.64,11100.0,36.1186,36.1186,36.0837,36.0906,11100.0
2005-01-19 13:50:00,51.64,51.67,51.58,51.59,28600.0,36.0906,36.1116,36.0487,36.0557,28600.0
2005-01-19 13:55:00,51.59,51.59,51.57,51.59,5600.0,36.0557,36.0557,36.0417,36.0557,5600.0
2005-01-19 14:00:00,51.59,51.65,51.59,51.64,49000.0,36.0557,36.0976,36.0557,36.0906,49000.0
2005-01-19 14:05:00,51.64,51.65,51.56,51.58,25500.0,36.0906,36.0976,36.0347,36.0487,25500.0
2005-01-19 14:10:00,51.58,51.63,51.57,51.63,17600.0,36.0487,36.0837,36.0417,36.0837,17600.0
2005-01-19 14:15:00,51.63,51.69,51.62,51.68,24700.0,36.0837,36.1256,36.0767,36.1186,24700.0
2005-01-19 14:20:00,51.68,51.71,51.68,51.71,24300.0,36.1186,36.1396,36.1186,36.1396,24300.0
2005-01-19 14:25:00,51.71,51.82,51.71,51.81,38300.0,36.1396,36.2164,36.1396,36.2095,38300.0
2005-01-19 14:30:00,51.81,51.82,51.78,51.78,36600.0,36.2095,36.2164,36.1885,36.1885,36600.0
2005-01-19 14:35:00,51.79,51.82,51.75,51.81,29200.0,36.1955,36.2164,36.1675,36.2095,29200.0
2005-01-19 14:40:00,51.81,51.84,51.8,51.84,21500.0,36.2095,36.2304,36.2025,36.2304,21500.0
2005-01-19 14:45:00,51.83,51.86,51.81,51.81,39500.0,36.2234,36.2444,36.2095,36.2095,39500.0
2005-01-19 14:50:00,51.81,51.83,51.81,51.82,38900.0,36.2095,36.2234,36.2095,36.2164,38900.0
2005-01-19 14:55:00,51.82,51.82,51.78,51.78,30500.0,36.2164,36.2164,36.1885,36.1885,30500.0
2005-01-19 15:00:00,51.79,51.79,51.76,51.77,21900.0,36.1955,36.1955,36.1745,36.1815,21900.0
2005-01-19 15:05:00,51.78,51.78,51.7,51.71,25700.0,36.1885,36.1885,36.1326,36.1396,25700.0
2005-01-19 15:10:00,51.71,51.71,51.64,51.64,34500.0,36.1396,36.1396,36.0906,36.0906,34500.0
2005-01-19 15:15:00,51.64,51.66,51.61,51.61,31700.0,36.0906,36.1046,36.0697,36.0697,31700.0
2005-01-19 15:20:00,51.59,51.63,51.57,51.59,48100.0,36.0557,36.0837,36.0417,36.0557,48100.0
2005-01-19 15:25:00,51.58,51.58,51.48,51.48,34100.0,36.0487,36.0487,35.9788,35.9788,34100.0
2005-01-19 15:30:00,51.47,51.49,51.42,51.45,39700.0,35.9718,35.9858,35.9369,35.9579,39700.0
2005-01-19 15:35:00,51.45,51.5,51.42,51.43,26600.0,35.9579,35.9928,35.9369,35.9439,26600.0
2005-01-19 15:40:00,51.42,51.49,51.42,51.46,38100.0,35.9369,35.9858,35.9369,35.9648,38100.0
2005-01-19 15:45:00,51.47,51.48,51.41,51.41,54500.0,35.9718,35.9788,35.9299,35.9299,54500.0
2005-01-19 15:50:00,51.41,51.46,51.38,51.41,46400.0,35.9299,35.9648,35.9089,35.9299,46400.0
2005-01-19 15:55:00,51.41,51.45,51.35,51.38,58100.0,35.9299,35.9579,35.888,35.9089,58100.0
2005-01-20 09:30:00,51.1,51.14,51.06,51.11,66300.0,35.7132,35.7412,35.6853,35.7202,66300.0
2005-01-20 09:35:00,51.11,51.2,50.96,51.11,39700.0,35.7202,35.7831,35.6154,35.7202,39700.0
2005-01-20 09:40:00,51.11,51.31,51.1,51.31,26900.0,35.7202,35.86,35.7132,35.86,26900.0
2005-01-20 09:45:00,51.3,51.31,50.97,51.31,72500.0,35.853,35.86,35.6224,35.86,72500.0
2005-01-20 09:50:00,51.31,51.33,51.29,51.32,15900.0,35.86,35.874,35.846,35.867,15900.0
2005-01-20 09:55:00,51.31,51.45,51.29,51.38,24800.0,35.86,35.9579,35.846,35.9089,24800.0
2005-01-20 10:00:00,51.39,51.46,51.34,51.44,39400.0,35.9159,35.9648,35.881,35.9509,39400.0
2005-01-20 10:05:00,51.43,51.44,51.38,51.39,21400.0,35.9439,35.9509,35.9089,35.9159,21400.0
2005-01-20 10:10:00,51.39,51.51,51.38,51.47,32300.0,35.9159,35.9998,35.9089,35.9718,32300.0
2005-01-20 10:15:00,51.46,51.47,51.41,51.43,24800.0,35.9648,35.9718,35.9299,35.9439,24800.0
2005-01-20 10:20:00,51.43,51.43,51.19,51.19,49200.0,35.9439,35.9439,35.7761,35.7761,49200.0
2005-01-20 10:25:00,51.18,51.23,51.11,51.19,68900.0,35.7692,35.8041,35.7202,35.7761,68900.0
2005-01-20 10:30:00,51.19,51.2,51.14,51.14,24200.0,35.7761,35.7831,35.7412,35.7412,24200.0
2005-01-20 10:35:00,51.15,51.2,51.15,51.2,22800.0,35.7482,35.7831,35.7482,35.7831,22800.0
2005-01-20 10:40:00,51.21,51.24,51.17,51.18,17500.0,35.7901,35.8111,35.7622,35.7692,17500.0
2005-01-20 10:45:00,51.18,51.18,51.15,51.18,13500.0,35.7692,35.7692,35.7482,35.7692,13500.0
2005-01-20 10:50:00,51.2,51.21,51.18,51.19,12400.0,35.7831,35.7901,35.7692,35.7761,12400.0
2005-01-20 10:55:00,51.2,51.22,51.15,51.21,17900.0,35.7831,35.7971,35.7482,35.7901,17900.0
2005-01-20 11:00:00,51.18,51.26,51.18,51.22,18700.0,35.7692,35.8251,35.7692,35.7971,18700.0
2005-01-20 11:05:00,51.22,51.34,51.22,51.32,16700.0,35.7971,35.881,35.7971,35.867,16700.0
2005-01-20 11:10:00,51.29,51.32,51.26,51.32,20600.0,35.846,35.867,35.8251,35.867,20600.0
2005-01-20 11:15:00,51.32,51.32,51.27,51.29,14700.0,35.867,35.867,35.8321,35.846,14700.0
2005-01-20 11:20:00,51.24,51.24,51.16,51.17,12100.0,35.8111,35.8111,35.7552,35.7622,12100.0
2005-01-20 11:25:00,51.17,51.19,51.16,51.19,13400.0,35.7622,35.7761,35.7552,35.7761,13400.0
2005-01-20 11:30:00,51.2,51.24,51.2,51.2,37200.0,35.7831,35.8111,35.7831,35.7831,37200.0
2005-01-20 11:35:00,51.2,51.22,51.16,51.2,18100.0,35.7831,35.7971,35.7552,35.7831,18100.0
2005-01-20 11:40:00,51.22,51.25,51.2,51.25,11400.0,35.7971,35.8181,35.7831,35.8181,11400.0
2005-01-20 11:45:00,51.25,51.36,51.25,51.32,25400.0,35.8181,35.895,35.8181,35.867,25400.0
2005-01-20 11:50:00,51.32,51.32,51.28,51.3,19800.0,35.867,35.867,35.839,35.853,19800.0
2005-01-20 11:55:00,51.3,51.31,51.27,51.27,12800.0,35.853,35.86,35.8321,35.8321,12800.0
2005-01-20 12:00:00,51.27,51.27,51.16,51.21,35500.0,35.8321,35.8321,35.7552,35.7901,35500.0
2005-01-20 12:05:00,51.21,51.23,51.19,51.22,19800.0,35.7901,35.8041,35.7761,35.7971,19800.0
2005-01-20 12:10:00,51.22,51.27,51.2,51.27,14200.0,35.7971,35.8321,35.7831,35.8321,14200.0
2005-01-20 12:15:00,51.22,51.27,51.21,51.27,16000.0,35.7971,35.8321,35.7901,35.8321,16000.0
2005-01-20 12:20:00,51.28,51.28,51.19,51.19,11900.0,35.839,35.839,35.7761,35.7761,11900.0
2005-01-20 12:25:00,51.19,51.2,51.17,51.18,17900.0,35.7761,35.7831,35.7622,35.7692,17900.0
2005-01-20 12:30:00,51.18,51.23,51.18,51.22,17300.0,35.7692,35.8041,35.7692,35.7971,17300.0
2005-01-20 12:35:00,51.22,51.27,51.2,51.23,21800.0,35.7971,35.8321,35.7831,35.8041,21800.0
2005-01-20 12:40:00,51.23,51.25,51.2,51.21,15900.0,35.8041,35.8181,35.7831,35.7901,15900.0
2005-01-20 12:45:00,51.21,51.33,51.21,51.28,37600.0,35.7901,35.874,35.7901,35.839,37600.0
2005-01-20 12:50:00,51.28,51.28,51.23,51.25,21300.0,35.839,35.839,35.8041,35.8181,21300.0
2005-01-20 12:55:00,51.25,51.25,51.22,51.23,10100.0,35.8181,35.8181,35.7971,35.8041,10100.0
2005-01-20 13:00:00,51.22,51.25,51.2,51.24,18800.0,35.7971,35.8181,35.7831,35.8111,18800.0
2005-01-20 13:05:00,51.24,51.24,51.21,51.21,11100.0,35.8111,35.8111,35.7901,35.7901,11100.0
2005-01-20 13:10:00,51.2,51.2,51.04,51.04,40200.0,35.7831,35.7831,35.6713,35.6713,40200.0
2005-01-20 13:15:00,51.04,51.04,50.9,50.95,72200.0,35.6713,35.6713,35.5735,35.6084,72200.0
2005-01-20 13:20:00,50.95,51.0,50.92,50.95,42300.0,35.6084,35.6434,35.5874,35.6084,42300.0
2005-01-20 13:25:00,50.95,51.01,50.95,50.99,28900.0,35.6084,35.6503,35.6084,35.6364,28900.0
2005-01-20 13:30:00,50.99,51.01,50.97,51.01,31900.0,35.6364,35.6503,35.6224,35.6503,31900.0
2005-01-20 13:35:00,51.0,51.01,50.95,50.99,33900.0,35.6434,35.6503,35.6084,35.6364,33900.0
2005-01-20 13:40:00,50.98,51.0,50.95,50.98,21000.0,35.6294,35.6434,35.6084,35.6294,21000.0
2005-01-20 13:45:00,50.98,50.98,50.94,50.98,9900.0,35.6294,35.6294,35.6014,35.6294,9900.0
2005-01-20 13:50:00,50.98,50.98,50.94,50.94,12500.0,35.6294,35.6294,35.6014,35.6014,12500.0
2005-01-20 13:55:00,50.95,51.04,50.95,51.03,23100.0,35.6084,35.6713,35.6084,35.6643,23100.0
2005-01-20 14:00:00,51.03,51.1,51.03,51.08,32100.0,35.6643,35.7132,35.6643,35.6993,32100.0
2005-01-20 14:05:00,51.09,51.15,51.08,51.13,30000.0,35.7063,35.7482,35.6993,35.7342,30000.0
2005-01-20 14:10:00,51.13,51.2,51.13,51.16,26600.0,35.7342,35.7831,35.7342,35.7552,26600.0
2005-01-20 14:15:00,51.15,51.33,51.14,51.23,74100.0,35.7482,35.874,35.7412,35.8041,74100.0
2005-01-20 14:20:00,51.25,51.25,51.15,51.15,13900.0,35.8181,35.8181,35.7482,35.7482,13900.0
2005-01-20 14:25:00,51.14,51.15,51.0,51.0,14700.0,35.7412,35.7482,35.6434,35.6434,14700.0
2005-01-20 14:30:00,51.0,51.07,50.94,51.04,82400.0,35.6434,35.6923,35.6014,35.6713,82400.0
2005-01-20 14:35:00,51.04,51.04,50.94,50.97,32000.0,35.6713,35.6713,35.6014,35.6224,32000.0
2005-01-20 14:40:00,50.98,50.99,50.93,50.95,30100.0,35.6294,35.6364,35.5944,35.6084,30100.0
2005-01-20 14:45:00,50.97,50.98,50.91,50.97,28500.0,35.6224,35.6294,35.5805,35.6224,28500.0
2005-01-20 14:50:00,50.96,51.0,50.91,50.99,49700.0,35.6154,35.6434,35.5805,35.6364,49700.0
2005-01-20 14:55:00,50.99,51.05,50.92,50.97,32900.0,35.6364,35.6783,35.5874,35.6224,32900.0
2005-01-20 15:00:00,50.95,50.95,50.9,50.93,27900.0,35.6084,35.6084,35.5735,35.5944,27900.0
2005-01-20 15:05:00,50.93,50.98,50.92,50.98,36400.0,35.5944,35.6294,35.5874,35.6294,36400.0
2005-01-20 15:10:00,50.98,51.02,50.96,51.02,23200.0,35.6294,35.6573,35.6154,35.6573,23200.0
2005-01-20 15:15:00,51.02,51.03,51.0,51.01,22600.0,35.6573,35.6643,35.6434,35.6503,22600.0
2005-01-20 15:20:00,51.02,51.02,51.0,51.01,38600.0,35.6573,35.6573,35.6434,35.6503,38600.0
2005-01-20 15:25:00,51.02,51.04,50.94,50.95,68600.0,35.6573,35.6713,35.6014,35.6084,68600.0
2005-01-20 15:30:00,50.94,50.99,50.9,50.95,28300.0,35.6014,35.6364,35.5735,35.6084,28300.0
2005-01-20 15:35:00,50.96,51.08,50.95,51.0,36500.0,35.6154,35.6993,35.6084,35.6434,36500.0
2005-01-20 15:40:00,51.01,51.01,50.88,50.94,53900.0,35.6503,35.6503,35.5595,35.6014,53900.0
2005-01-20 15:45:00,50.94,51.0,50.9,50.95,70500.0,35.6014,35.6434,35.5735,35.6084,70500.0
2005-01-20 15:50:00,50.95,50.98,50.95,50.96,36500.0,35.6084,35.6294,35.6084,35.6154,36500.0
2005-01-20 15:55:00,50.96,50.96,50.9,50.91,101800.0,35.6154,35.6154,35.5735,35.5805,101800.0
2005-01-21 09:30:00,50.65,50.72,50.59,50.72,227300.0,35.3987,35.4477,35.3568,35.4477,227300.0
2005-01-21 09:35:00,50.72,50.92,50.72,50.9,39500.0,35.4477,35.5874,35.4477,35.5735,39500.0
2005-01-21 09:40:00,50.92,50.98,50.91,50.95,21400.0,35.5874,35.6294,35.5805,35.6084,21400.0
2005-01-21 09:45:00,50.96,50.96,50.9,50.9,48300.0,35.6154,35.6154,35.5735,35.5735,48300.0
2005-01-21 09:50:00,50.9,50.9,50.75,50.76,44000.0,35.5735,35.5735,35.4686,35.4756,44000.0
2005-01-21 09:55:00,50.75,50.81,50.73,50.79,43100.0,35.4686,35.5106,35.4547,35.4966,43100.0
2005-01-21 10:00:00,50.81,50.84,50.81,50.84,27300.0,35.5106,35.5315,35.5106,35.5315,27300.0
2005-01-21 10:05:00,50.83,50.85,50.82,50.82,24300.0,35.5245,35.5385,35.5176,35.5176,24300.0
2005-01-21 10:10:00,50.83,50.83,50.62,50.63,35700.0,35.5245,35.5245,35.3778,35.3848,35700.0
2005-01-21 10:15:00,50.62,50.68,50.59,50.65,32700.0,35.3778,35.4197,35.3568,35.3987,32700.0
2005-01-21 10:20:00,50.65,50.68,50.62,50.66,38800.0,35.3987,35.4197,35.3778,35.4057,38800.0
2005-01-21 10:25:00,50.67,50.79,50.65,50.76,39300.0,35.4127,35.4966,35.3987,35.4756,39300.0
2005-01-21 10:30:00,50.76,50.81,50.7,50.8,38500.0,35.4756,35.5106,35.4337,35.5036,38500.0
2005-01-21 10:35:00,50.8,50.81,50.75,50.75,28200.0,35.5036,35.5106,35.4686,35.4686,28200.0
2005-01-21 10:40:00,50.77,50.85,50.77,50.83,24400.0,35.4826,35.5385,35.4826,35.5245,24400.0
2005-01-21 10:45:00,50.82,50.86,50.74,50.74,25300.0,35.5176,35.5455,35.4616,35.4616,25300.0
2005-01-21 10:50:00,50.75,50.78,50.67,50.7,27900.0,35.4686,35.4896,35.4127,35.4337,27900.0
2005-01-21 10:55:00,50.7,50.7,50.64,50.64,14100.0,35.4337,35.4337,35.3918,35.3918,14100.0
2005-01-21 11:00:00,50.63,50.7,50.61,50.64,16600.0,35.3848,35.4337,35.3708,35.3918,16600.0
2005-01-21 11:05:00,50.64,50.73,50.62,50.73,17700.0,35.3918,35.4547,35.3778,35.4547,17700.0
2005-01-21 11:10:00,50.71,50.71,50.64,50.64,13500.0,35.4407,35.4407,35.3918,35.3918,13500.0
2005-01-21 11:15:00,50.65,50.66,50.62,50.62,25800.0,35.3987,35.4057,35.3778,35.3778,25800.0
2005-01-21 11:20:00,50.63,50.63,50.59,50.6,34800.0,35.3848,35.3848,35.3568,35.3638,34800.0
2005-01-21 11:25:00,50.6,50.6,50.58,50.58,41500.0,35.3638,35.3638,35.3498,35.3498,41500.0
2005-01-21 11:30:00,50.58,50.6,50.53,50.55,136100.0,35.3498,35.3638,35.3149,35.3289,136100.0
2005-01-21 11:35:00,50.56,50.57,50.53,50.54,24000.0,35.3358,35.3428,35.3149,35.3219,24000.0
2005-01-21 11:40:00,50.54,50.6,50.53,50.6,20900.0,35.3219,35.3638,35.3149,35.3638,20900.0
2005-01-21 11:45:00,50.61,50.63,50.56,50.59,36700.0,35.3708,35.3848,35.3358,35.3568,36700.0
2005-01-21 11:50:00,50.6,50.61,50.58,50.6,28300.0,35.3638,35.3708,35.3498,35.3638,28300.0
2005-01-21 11:55:00,50.6,50.62,50.57,50.59,20700.0,35.3638,35.3778,35.3428,35.3568,20700.0
2005-01-21 12:00:00,50.59,50.66,50.59,50.64,31600.0,35.3568,35.4057,35.3568,35.3918,31600.0
2005-01-21 12:05:00,50.64,50.65,50.6,50.62,13500.0,35.3918,35.3987,35.3638,35.3778,13500.0
2005-01-21 12:10:00,50.61,50.65,50.61,50.62,11200.0,35.3708,35.3987,35.3708,35.3778,11200.0
2005-01-21 12:15:00,50.62,50.7,50.62,50.69,13800.0,35.3778,35.4337,35.3778,35.4267,13800.0
2005-01-21 12:20:00,50.69,50.69,50.65,50.65,4900.0,35.4267,35.4267,35.3987,35.3987,4900.0
2005-01-21 12:25:00,50.67,50.68,50.61,50.61,12000.0,35.4127,35.4197,35.3708,35.3708,12000.0
2005-01-21 12:30:00,50.61,50.62,50.6,50.61,8700.0,35.3708,35.3778,35.3638,35.3708,8700.0
2005-01-21 12:35:00,50.6,50.63,50.6,50.63,6700.0,35.3638,35.3848,35.3638,35.3848,6700.0
2005-01-21 12:40:00,50.63,50.73,50.63,50.7,16600.0,35.3848,35.4547,35.3848,35.4337,16600.0
2005-01-21 12:45:00,50.71,50.75,50.69,50.72,12200.0,35.4407,35.4686,35.4267,35.4477,12200.0
2005-01-21 12:50:00,50.72,50.75,50.7,50.75,13700.0,35.4477,35.4686,35.4337,35.4686,13700.0
2005-01-21 12:55:00,50.73,50.75,50.72,50.75,27900.0,35.4547,35.4686,35.4477,35.4686,27900.0
2005-01-21 13:00:00,50.75,50.77,50.7,50.7,23100.0,35.4686,35.4826,35.4337,35.4337,23100.0
2005-01-21 13:05:00,50.7,50.71,50.67,50.68,8900.0,35.4337,35.4407,35.4127,35.4197,8900.0
2005-01-21 13:10:00,50.68,50.8,50.68,50.75,16500.0,35.4197,35.5036,35.4197,35.4686,16500.0
2005-01-21 13:15:00,50.75,50.78,50.73,50.73,6500.0,35.4686,35.4896,35.4547,35.4547,6500.0
2005-01-21 13:20:00,50.74,50.81,50.74,50.77,16700.0,35.4616,35.5106,35.4616,35.4826,16700.0
2005-01-21 13:25:00,50.77,50.79,50.72,50.73,21600.0,35.4826,35.4966,35.4477,35.4547,21600.0
2005-01-21 13:30:00,50.73,50.73,50.65,50.67,17600.0,35.4547,35.4547,35.3987,35.4127,17600.0
2005-01-21 13:35:00,50.67,50.7,50.62,50.66,65500.0,35.4127,35.4337,35.3778,35.4057,65500.0
2005-01-21 13:40:00,50.65,50.66,50.55,50.56,45800.0,35.3987,35.4057,35.3289,35.3358,45800.0
2005-01-21 13:45:00,50.56,50.59,50.55,50.59,17400.0,35.3358,35.3568,35.3289,35.3568,17400.0
2005-01-21 13:50:00,50.58,50.6,50.51,50.55,21600.0,35.3498,35.3638,35.3009,35.3289,21600.0
2005-01-21 13:55:00,50.55,50.68,50.55,50.67,21400.0,35.3289,35.4197,35.3289,35.4127,21400.0
2005-01-21 14:00:00,50.67,50.68,50.6,50.61,10900.0,35.4127,35.4197,35.3638,35.3708,10900.0
2005-01-21 14:05:00,50.6,50.61,50.54,50.54,14700.0,35.3638,35.3708,35.3219,35.3219,14700.0
2005-01-21 14:10:00,50.55,50.57,50.51,50.54,18900.0,35.3289,35.3428,35.3009,35.3219,18900.0
2005-01-21 14:15:00,50.55,50.55,50.48,50.48,17600.0,35.3289,35.3289,35.2799,35.2799,17600.0
2005-01-21 14:20:00,50.49,50.52,50.48,50.51,14800.0,35.2869,35.3079,35.2799,35.3009,14800.0
2005-01-21 14:25:00,50.51,50.55,50.5,50.51,21900.0,35.3009,35.3289,35.2939,35.3009,21900.0
2005-01-21 14:30:00,50.51,50.53,50.44,50.44,17900.0,35.3009,35.3149,35.252,35.252,17900.0
2005-01-21 14:35:00,50.45,50.46,50.38,50.39,34100.0,35.259,35.266,35.21,35.217,34100.0
2005-01-21 14:40:00,50.39,50.4,50.34,50.37,19300.0,35.217,35.224,35.1821,35.2031,19300.0
2005-01-21 14:45:00,50.37,50.37,50.27,50.28,21900.0,35.2031,35.2031,35.1332,35.1402,21900.0
2005-01-21 14:50:00,50.28,50.28,50.18,50.21,23800.0,35.1402,35.1402,35.0703,35.0912,23800.0
2005-01-21 14:55:00,50.21,50.3,50.16,50.23,36900.0,35.0912,35.1541,35.0563,35.1052,36900.0
2005-01-21 15:00:00,50.23,50.28,50.23,50.25,18000.0,35.1052,35.1402,35.1052,35.1192,18000.0
2005-01-21 15:05:00,50.26,50.26,50.13,50.13,35200.0,35.1262,35.1262,35.0353,35.0353,35200.0
2005-01-21 15:10:00,50.13,50.17,50.01,50.02,55700.0,35.0353,35.0633,34.9515,34.9584,55700.0
2005-01-21 15:15:00,50.02,50.07,50.01,50.02,48900.0,34.9584,34.9934,34.9515,34.9584,48900.0
2005-01-21 15:20:00,50.03,50.21,50.01,50.2,52700.0,34.9654,35.0912,34.9515,35.0842,52700.0
2005-01-21 15:25:00,50.18,50.24,50.17,50.22,38500.0,35.0703,35.1122,35.0633,35.0982,38500.0
2005-01-21 15:30:00,50.25,50.26,50.21,50.24,55000.0,35.1192,35.1262,35.0912,35.1122,55000.0
2005-01-21 15:35:00,50.23,50.26,50.23,50.26,28800.0,35.1052,35.1262,35.1052,35.1262,28800.0
2005-01-21 15:40:00,50.26,50.28,50.13,50.14,34100.0,35.1262,35.1402,35.0353,35.0423,34100.0
2005-01-21 15:45:00,50.13,50.16,50.08,50.13,64700.0,35.0353,35.0563,35.0004,35.0353,64700.0
2005-01-21 15:50:00,50.12,50.15,50.11,50.14,73100.0,35.0283,35.0493,35.0213,35.0423,73100.0
2005-01-21 15:55:00,50.15,50.17,50.12,50.12,81800.0,35.0493,35.0633,35.0283,35.0283,81800.0
2005-01-24 09:30:00,50.33,50.41,50.22,50.3,105200.0,35.1751,35.231,35.0982,35.1541,105200.0
2005-01-24 09:35:00,50.31,50.5,50.31,50.5,47300.0,35.1611,35.2939,35.1611,35.2939,47300.0
2005-01-24 09:40:00,50.47,50.5,50.31,50.34,47100.0,35.2729,35.2939,35.1611,35.1821,47100.0
2005-01-24 09:45:00,50.34,50.6,50.34,50.56,54300.0,35.1821,35.3638,35.1821,35.3358,54300.0
2005-01-24 09:50:00,50.54,50.58,50.37,50.41,60200.0,35.3219,35.3498,35.2031,35.231,60200.0
2005-01-24 09:55:00,50.42,50.42,50.35,50.35,30900.0,35.238,35.238,35.1891,35.1891,30900.0
2005-01-24 10:00:00,50.35,50.37,50.25,50.3,35600.0,35.1891,35.2031,35.1192,35.1541,35600.0
2005-01-24 10:05:00,50.27,50.29,50.17,50.19,14100.0,35.1332,35.1471,35.0633,35.0773,14100.0
2005-01-24 10:10:00,50.17,50.36,50.17,50.26,25500.0,35.0633,35.1961,35.0633,35.1262,25500.0
2005-01-24 10:15:00,50.25,50.38,50.25,50.35,64200.0,35.1192,35.21,35.1192,35.1891,64200.0
2005-01-24 10:20:00,50.35,50.36,50.24,50.25,21500.0,35.1891,35.1961,35.1122,35.1192,21500.0
2005-01-24 10:25:00,50.28,50.28,50.15,50.23,50000.0,35.1402,35.1402,35.0493,35.1052,50000.0
2005-01-24 10:30:00,50.21,50.36,50.19,50.33,37200.0,35.0912,35.1961,35.0773,35.1751,37200.0
2005-01-24 10:35:00,50.33,50.34,50.18,50.23,30900.0,35.1751,35.1821,35.0703,35.1052,30900.0
2005-01-24 10:40:00,50.2,50.28,50.2,50.23,13100.0,35.0842,35.1402,35.0842,35.1052,13100.0
2005-01-24 10:45:00,50.23,50.29,50.15,50.19,19000.0,35.1052,35.1471,35.0493,35.0773,19000.0
2005-01-24 10:50:00,50.2,50.2,50.11,50.11,25000.0,35.0842,35.0842,35.0213,35.0213,25000.0
2005-01-24 10:55:00,50.1,50.11,50.02,50.02,27300.0,35.0144,35.0213,34.9584,34.9584,27300.0
2005-01-24 11:00:00,50.02,50.2,50.02,50.11,42500.0,34.9584,35.0842,34.9584,35.0213,42500.0
2005-01-24 11:05:00,50.1,50.12,49.96,50.0,99700.0,35.0144,35.0283,34.9165,34.9445,99700.0
2005-01-24 11:10:00,49.99,50.07,49.99,50.0,42800.0,34.9375,34.9934,34.9375,34.9445,42800.0
2005-01-24 11:15:00,50.0,50.07,49.97,50.06,42100.0,34.9445,34.9934,34.9235,34.9864,42100.0
2005-01-24 11:20:00,50.04,50.05,49.99,50.04,45900.0,34.9724,34.9794,34.9375,34.9724,45900.0
2005-01-24 11:25:00,50.04,50.09,50.04,50.06,30500.0,34.9724,35.0074,34.9724,34.9864,30500.0
2005-01-24 11:30:00,50.06,50.16,50.05,50.16,39800.0,34.9864,35.0563,34.9794,35.0563,39800.0
2005-01-24 11:35:00,50.13,50.19,50.06,50.06,23400.0,35.0353,35.0773,34.9864,34.9864,23400.0
2005-01-24 11:40:00,50.06,50.07,49.94,49.94,19100.0,34.9864,34.9934,34.9025,34.9025,19100.0
2005-01-24 11:45:00,49.94,49.99,49.92,49.95,19700.0,34.9025,34.9375,34.8886,34.9095,19700.0
2005-01-24 11:50:00,49.95,49.95,49.91,49.93,8200.0,34.9095,34.9095,34.8816,34.8955,8200.0
2005-01-24 11:55:00,49.93,49.96,49.91,49.93,14200.0,34.8955,34.9165,34.8816,34.8955,14200.0
2005-01-24 12:00:00,49.94,49.99,49.92,49.95,47300.0,34.9025,34.9375,34.8886,34.9095,47300.0
2005-01-24 12:05:00,49.95,50.02,49.94,50.0,18700.0,34.9095,34.9584,34.9025,34.9445,18700.0
2005-01-24 12:10:00,50.02,50.05,49.98,50.02,58000.0,34.9584,34.9794,34.9305,34.9584,58000.0
2005-01-24 12:15:00,50.0,50.01,49.92,49.95,17400.0,34.9445,34.9515,34.8886,34.9095,17400.0
2005-01-24 12:20:00,49.92,49.94,49.87,49.88,15600.0,34.8886,34.9025,34.8536,34.8606,15600.0
2005-01-24 12:25:00,49.88,49.91,49.86,49.86,14500.0,34.8606,34.8816,34.8466,34.8466,14500.0
2005-01-24 12:30:00,49.83,49.91,49.77,49.9,26800.0,34.8257,34.8816,34.7837,34.8746,26800.0
2005-01-24 12:35:00,49.88,49.88,49.79,49.8,13800.0,34.8606,34.8606,34.7977,34.8047,13800.0
2005-01-24 12:40:00,49.79,49.91,49.79,49.91,23200.0,34.7977,34.8816,34.7977,34.8816,23200.0
2005-01-24 12:45:00,49.89,49.89,49.81,49.85,25900.0,34.8676,34.8676,34.8117,34.8396,25900.0
2005-01-24 12:50:00,49.88,49.88,49.82,49.85,19300.0,34.8606,34.8606,34.8187,34.8396,19300.0
2005-01-24 12:55:00,49.86,49.87,49.83,49.85,17300.0,34.8466,34.8536,34.8257,34.8396,17300.0
2005-01-24 13:00:00,49.86,49.94,49.86,49.92,23900.0,34.8466,34.9025,34.8466,34.8886,23900.0
2005-01-24 13:05:00,49.92,49.95,49.91,49.93,21800.0,34.8886,34.9095,34.8816,34.8955,21800.0
2005-01-24 13:10:00,49.93,50.0,49.93,50.0,32300.0,34.8955,34.9445,34.8955,34.9445,32300.0
2005-01-24 13:15:00,49.99,50.0,49.95,50.0,31300.0,34.9375,34.9445,34.9095,34.9445,31300.0
2005-01-24 13:20:00,50.02,50.06,50.0,50.02,25000.0,34.9584,34.9864,34.9445,34.9584,25000.0
2005-01-24 13:25:00,50.02,50.1,50.01,50.09,12400.0,34.9584,35.0144,34.9515,35.0074,12400.0
2005-01-24 13:30:00,50.09,50.15,50.08,50.09,68600.0,35.0074,35.0493,35.0004,35.0074,68600.0
2005-01-24 13:35:00,50.09,50.11,50.04,50.07,13300.0,35.0074,35.0213,34.9724,34.9934,13300.0
2005-01-24 13:40:00,50.1,50.14,50.09,50.14,26500.0,35.0144,35.0423,35.0074,35.0423,26500.0
2005-01-24 13:45:00,50.13,50.13,50.03,50.03,22600.0,35.0353,35.0353,34.9654,34.9654,22600.0
2005-01-24 13:50:00,50.04,50.05,50.0,50.01,10700.0,34.9724,34.9794,34.9445,34.9515,10700.0
2005-01-24 13:55:00,50.01,50.01,49.94,49.98,32600.0,34.9515,34.9515,34.9025,34.9305,32600.0
2005-01-24 14:00:00,49.98,50.07,49.97,50.05,16900.0,34.9305,34.9934,34.9235,34.9794,16900.0
2005-01-24 14:05:00,50.06,50.12,50.06,50.12,17700.0,34.9864,35.0283,34.9864,35.0283,17700.0
2005-01-24 14:10:00,50.13,50.13,50.02,50.02,18900.0,35.0353,35.0353,34.9584,34.9584,18900.0
2005-01-24 14:15:00,50.02,50.03,49.93,49.94,17000.0,34.9584,34.9654,34.8955,34.9025,17000.0
2005-01-24 14:20:00,49.94,49.95,49.89,49.9,11200.0,34.9025,34.9095,34.8676,34.8746,11200.0
2005-01-24 14:25:00,49.89,49.9,49.76,49.77,19800.0,34.8676,34.8746,34.7767,34.7837,19800.0
2005-01-24 14:30:00,49.78,49.83,49.75,49.81,38100.0,34.7907,34.8257,34.7697,34.8117,38100.0
2005-01-24 14:35:00,49.8,49.8,49.76,49.78,34100.0,34.8047,34.8047,34.7767,34.7907,34100.0
2005-01-24 14:40:00,49.78,49.79,49.75,49.76,12600.0,34.7907,34.7977,34.7697,34.7767,12600.0
2005-01-24 14:45:00,49.75,49.76,49.72,49.73,27600.0,34.7697,34.7767,34.7488,34.7558,27600.0
2005-01-24 14:50:00,49.73,49.73,49.66,49.69,16200.0,34.7558,34.7558,34.7068,34.7278,16200.0
2005-01-24 14:55:00,49.67,49.67,49.54,49.58,68600.0,34.7138,34.7138,34.623,34.6509,68600.0
2005-01-24 15:00:00,49.59,49.67,49.56,49.56,62100.0,34.6579,34.7138,34.637,34.637,62100.0
2005-01-24 15:05:00,49.57,49.71,49.52,49.71,64000.0,34.6439,34.7418,34.609,34.7418,64000.0
2005-01-24 15:10:00,49.7,49.77,49.68,49.77,32900.0,34.7348,34.7837,34.7208,34.7837,32900.0
2005-01-24 15:15:00,49.77,49.82,49.77,49.78,25800.0,34.7837,34.8187,34.7837,34.7907,25800.0
2005-01-24 15:20:00,49.77,49.78,49.73,49.75,23500.0,34.7837,34.7907,34.7558,34.7697,23500.0
2005-01-24 15:25:00,49.76,49.77,49.75,49.77,29900.0,34.7767,34.7837,34.7697,34.7837,29900.0
2005-01-24 15:30:00,49.77,49.87,49.7,49.81,54100.0,34.7837,34.8536,34.7348,34.8117,54100.0
2005-01-24 15:35:00,49.8,49.81,49.74,49.76,18700.0,34.8047,34.8117,34.7628,34.7767,18700.0
2005-01-24 15:40:00,49.76,49.82,49.66,49.66,40900.0,34.7767,34.8187,34.7068,34.7068,40900.0
2005-01-24 15:45:00,49.67,49.8,49.65,49.73,109700.0,34.7138,34.8047,34.6999,34.7558,109700.0
2005-01-24 15:50:00,49.72,49.77,49.72,49.72,62600.0,34.7488,34.7837,34.7488,34.7488,62600.0
2005-01-24 15:55:00,49.73,49.73,49.67,49.67,80500.0,34.7558,34.7558,34.7138,34.7138,80500.0
2005-01-25 09:30:00,50.15,50.15,49.52,49.63,70400.0,35.0493,35.0493,34.609,34.6859,70400.0
2005-01-25 09:35:00,49.64,49.79,49.6,49.6,66600.0,34.6929,34.7977,34.6649,34.6649,66600.0
2005-01-25 09:40:00,49.6,49.84,49.55,49.79,121900.0,34.6649,34.8326,34.63,34.7977,121900.0
2005-01-25 09:45:00,49.8,49.83,49.71,49.77,98900.0,34.8047,34.8257,34.7418,34.7837,98900.0
2005-01-25 09:50:00,49.83,49.83,49.7,49.73,92700.0,34.8257,34.8257,34.7348,34.7558,92700.0
2005-01-25 09:55:00,49.73,49.79,49.69,49.79,149500.0,34.7558,34.7977,34.7278,34.7977,149500.0
2005-01-25 10:00:00,49.79,49.86,49.74,49.75,117600.0,34.7977,34.8466,34.7628,34.7697,117600.0
2005-01-25 10:05:00,49.76,49.77,49.67,49.72,40800.0,34.7767,34.7837,34.7138,34.7488,40800.0
2005-01-25 10:10:00,49.73,49.73,49.7,49.7,19800.0,34.7558,34.7558,34.7348,34.7348,19800.0
2005-01-25 10:15:00,49.7,49.84,49.69,49.81,60500.0,34.7348,34.8326,34.7278,34.8117,60500.0
2005-01-25 10:20:00,49.81,49.85,49.77,49.8,26800.0,34.8117,34.8396,34.7837,34.8047,26800.0
2005-01-25 10:25:00,49.8,49.81,49.79,49.8,77700.0,34.8047,34.8117,34.7977,34.8047,77700.0
2005-01-25 10:30:00,49.8,49.81,49.77,49.77,82900.0,34.8047,34.8117,34.7837,34.7837,82900.0
2005-01-25 10:35:00,49.77,49.77,49.73,49.74,17500.0,34.7837,34.7837,34.7558,34.7628,17500.0
2005-01-25 10:40:00,49.75,49.75,49.68,49.7,48600.0,34.7697,34.7697,34.7208,34.7348,48600.0
2005-01-25 10:45:00,49.71,49.81,49.71,49.78,22800.0,34.7418,34.8117,34.7418,34.7907,22800.0
2005-01-25 10:50:00,49.77,49.8,49.75,49.79,29800.0,34.7837,34.8047,34.7697,34.7977,29800.0
2005-01-25 10:55:00,49.78,49.9,49.76,49.9,28400.0,34.7907,34.8746,34.7767,34.8746,28400.0
2005-01-25 11:00:00,49.89,49.93,49.89,49.89,29100.0,34.8676,34.8955,34.8676,34.8676,29100.0
2005-01-25 11:05:00,49.9,49.97,49.89,49.96,37800.0,34.8746,34.9235,34.8676,34.9165,37800.0
2005-01-25 11:10:00,49.97,49.97,49.94,49.96,35400.0,34.9235,34.9235,34.9025,34.9165,35400.0
2005-01-25 11:15:00,49.95,49.96,49.92,49.93,20300.0,34.9095,34.9165,34.8886,34.8955,20300.0
2005-01-25 11:20:00,49.93,49.94,49.92,49.94,15200.0,34.8955,34.9025,34.8886,34.9025,15200.0
2005-01-25 11:25:00,49.93,49.95,49.93,49.94,22100.0,34.8955,34.9095,34.8955,34.9025,22100.0
2005-01-25 11:30:00,49.95,50.0,49.94,50.0,24900.0,34.9095,34.9445,34.9025,34.9445,24900.0
2005-01-25 11:35:00,50.01,50.07,49.96,49.96,44200.0,34.9515,34.9934,34.9165,34.9165,44200.0
2005-01-25 11:40:00,49.96,49.96,49.89,49.89,37000.0,34.9165,34.9165,34.8676,34.8676,37000.0
2005-01-25 11:45:00,49.88,49.93,49.88,49.93,17500.0,34.8606,34.8955,34.8606,34.8955,17500.0
2005-01-25 11:50:00,49.93,49.96,49.88,49.95,17600.0,34.8955,34.9165,34.8606,34.9095,17600.0
2005-01-25 11:55:00,49.96,49.99,49.95,49.99,40700.0,34.9165,34.9375,34.9095,34.9375,40700.0
2005-01-25 12:00:00,49.98,50.0,49.96,49.97,11400.0,34.9305,34.9445,34.9165,34.9235,11400.0
2005-01-25 12:05:00,49.97,50.07,49.95,50.06,40100.0,34.9235,34.9934,34.9095,34.9864,40100.0
2005-01-25 12:10:00,50.06,50.11,50.06,50.08,38500.0,34.9864,35.0213,34.9864,35.0004,38500.0
2005-01-25 12:15:00,50.09,50.09,50.05,50.05,31600.0,35.0074,35.0074,34.9794,34.9794,31600.0
2005-01-25 12:20:00,50.05,50.1,50.04,50.06,11900.0,34.9794,35.0144,34.9724,34.9864,11900.0
2005-01-25 12:25:00,50.06,50.07,50.04,50.06,22000.0,34.9864,34.9934,34.9724,34.9864,22000.0
2005-01-25 12:30:00,50.05,50.09,50.04,50.08,25000.0,34.9794,35.0074,34.9724,35.0004,25000.0
2005-01-25 12:35:00,50.08,50.09,50.03,50.03,19600.0,35.0004,35.0074,34.9654,34.9654,19600.0
2005-01-25 12:40:00,50.04,50.1,50.02,50.06,55400.0,34.9724,35.0144,34.9584,34.9864,55400.0
2005-01-25 12:45:00,50.08,50.09,50.03,50.03,18100.0,35.0004,35.0074,34.9654,34.9654,18100.0
2005-01-25 12:50:00,50.03,50.15,50.02,50.08,30000.0,34.9654,35.0493,34.9584,35.0004,30000.0
2005-01-25 12:55:00,50.08,50.08,50.03,50.03,20700.0,35.0004,35.0004,34.9654,34.9654,20700.0
2005-01-25 13:00:00,50.03,50.12,50.03,50.1,21100.0,34.9654,35.0283,34.9654,35.0144,21100.0
2005-01-25 13:05:00,50.1,50.14,50.06,50.12,11600.0,35.0144,35.0423,34.9864,35.0283,11600.0
2005-01-25 13:10:00,50.14,50.17,50.14,50.17,7200.0,35.0423,35.0633,35.0423,35.0633,7200.0
2005-01-25 13:15:00,50.17,50.21,50.12,50.14,16400.0,35.0633,35.0912,35.0283,35.0423,16400.0
2005-01-25 13:20:00,50.14,50.19,50.13,50.19,19700.0,35.0423,35.0773,35.0353,35.0773,19700.0
2005-01-25 13:25:00,50.19,50.21,50.19,50.19,15400.0,35.0773,35.0912,35.0773,35.0773,15400.0
2005-01-25 13:30:00,50.19,50.2,50.15,50.15,11900.0,35.0773,35.0842,35.0493,35.0493,11900.0
2005-01-25 13:35:00,50.15,50.15,50.12,50.12,21000.0,35.0493,35.0493,35.0283,35.0283,21000.0
2005-01-25 13:40:00,50.13,50.15,50.12,50.14,37100.0,35.0353,35.0493,35.0283,35.0423,37100.0
2005-01-25 13:45:00,50.14,50.15,50.07,50.08,24900.0,35.0423,35.0493,34.9934,35.0004,24900.0
2005-01-25 13:50:00,50.08,50.09,50.05,50.07,23400.0,35.0004,35.0074,34.9794,34.9934,23400.0
2005-01-25 13:55:00,50.07,50.07,50.04,50.05,12000.0,34.9934,34.9934,34.9724,34.9794,12000.0
2005-01-25 14:00:00,50.05,50.06,50.04,50.04,10700.0,34.9794,34.9864,34.9724,34.9724,10700.0
2005-01-25 14:05:00,50.04,50.05,49.95,49.96,16200.0,34.9724,34.9794,34.9095,34.9165,16200.0
2005-01-25 14:10:00,49.97,49.98,49.95,49.98,23200.0,34.9235,34.9305,34.9095,34.9305,23200.0
2005-01-25 14:15:00,49.98,50.02,49.95,49.96,19100.0,34.9305,34.9584,34.9095,34.9165,19100.0
2005-01-25 14:20:00,49.96,49.96,49.86,49.88,20700.0,34.9165,34.9165,34.8466,34.8606,20700.0
2005-01-25 14:25:00,49.88,49.88,49.75,49.76,28100.0,34.8606,34.8606,34.7697,34.7767,28100.0
2005-01-25 14:30:00,49.76,49.82,49.74,49.8,24300.0,34.7767,34.8187,34.7628,34.8047,24300.0
2005-01-25 14:35:00,49.79,49.8,49.77,49.78,33300.0,34.7977,34.8047,34.7837,34.7907,33300.0
2005-01-25 14:40:00,49.79,49.83,49.78,49.82,20000.0,34.7977,34.8257,34.7907,34.8187,20000.0
2005-01-25 14:45:00,49.82,49.86,49.82,49.85,16300.0,34.8187,34.8466,34.8187,34.8396,16300.0
2005-01-25 14:50:00,49.85,49.86,49.84,49.84,15400.0,34.8396,34.8466,34.8326,34.8326,15400.0
2005-01-25 14:55:00,49.84,49.84,49.81,49.83,18500.0,34.8326,34.8326,34.8117,34.8257,18500.0
2005-01-25 15:00:00,49.85,49.86,49.81,49.85,13600.0,34.8396,34.8466,34.8117,34.8396,13600.0
2005-01-25 15:05:00,49.84,49.86,49.83,49.84,14800.0,34.8326,34.8466,34.8257,34.8326,14800.0
2005-01-25 15:10:00,49.83,49.86,49.75,49.78,30300.0,34.8257,34.8466,34.7697,34.7907,30300.0
2005-01-25 15:15:00,49.79,49.8,49.7,49.7,28700.0,34.7977,34.8047,34.7348,34.7348,28700.0
2005-01-25 15:20:00,49.71,49.77,49.69,49.77,22800.0,34.7418,34.7837,34.7278,34.7837,22800.0
2005-01-25 15:25:00,49.76,49.77,49.7,49.73,22900.0,34.7767,34.7837,34.7348,34.7558,22900.0
2005-01-25 15:30:00,49.75,49.82,49.75,49.8,23400.0,34.7697,34.8187,34.7697,34.8047,23400.0
2005-01-25 15:35:00,49.78,49.83,49.76,49.78,13000.0,34.7907,34.8257,34.7767,34.7907,13000.0
2005-01-25 15:40:00,49.78,49.78,49.69,49.7,42900.0,34.7907,34.7907,34.7278,34.7348,42900.0
2005-01-25 15:45:00,49.7,49.75,49.69,49.72,56400.0,34.7348,34.7697,34.7278,34.7488,56400.0
2005-01-25 15:50:00,49.72,49.8,49.71,49.76,32000.0,34.7488,34.8047,34.7418,34.7767,32000.0
2005-01-25 15:55:00,49.76,49.87,49.69,49.78,94400.0,34.7767,34.8536,34.7278,34.7907,94400.0
2005-01-26 09:30:00,49.56,50.13,49.56,49.95,78700.0,34.637,35.0353,34.637,34.9095,78700.0
2005-01-26 09:35:00,49.96,50.05,49.92,50.01,64500.0,34.9165,34.9794,34.8886,34.9515,64500.0
2005-01-26 09:40:00,50.0,50.04,49.94,50.0,49300.0,34.9445,34.9724,34.9025,34.9445,49300.0
2005-01-26 09:45:00,49.99,50.02,49.94,50.0,65300.0,34.9375,34.9584,34.9025,34.9445,65300.0
2005-01-26 09:50:00,50.0,50.02,49.97,50.02,105500.0,34.9445,34.9584,34.9235,34.9584,105500.0
2005-01-26 09:55:00,50.02,50.31,50.02,50.27,65100.0,34.9584,35.1611,34.9584,35.1332,65100.0
2005-01-26 10:00:00,50.26,50.34,50.23,50.23,32300.0,35.1262,35.1821,35.1052,35.1052,32300.0
2005-01-26 10:05:00,50.24,50.24,49.97,49.99,48900.0,35.1122,35.1122,34.9235,34.9375,48900.0
2005-01-26 10:10:00,49.97,49.98,49.91,49.94,85800.0,34.9235,34.9305,34.8816,34.9025,85800.0
2005-01-26 10:15:00,49.94,50.05,49.94,50.02,129000.0,34.9025,34.9794,34.9025,34.9584,129000.0
2005-01-26 10:20:00,50.02,50.04,50.0,50.01,55700.0,34.9584,34.9724,34.9445,34.9515,55700.0
2005-01-26 10:25:00,50.01,50.02,49.99,50.0,42700.0,34.9515,34.9584,34.9375,34.9445,42700.0
2005-01-26 10:30:00,50.0,50.0,49.9,49.94,81200.0,34.9445,34.9445,34.8746,34.9025,81200.0
2005-01-26 10:35:00,49.94,50.01,49.93,50.01,61600.0,34.9025,34.9515,34.8955,34.9515,61600.0
2005-01-26 10:40:00,50.01,50.04,49.96,50.0,25900.0,34.9515,34.9724,34.9165,34.9445,25900.0
2005-01-26 10:45:00,50.0,50.01,49.97,49.99,16200.0,34.9445,34.9515,34.9235,34.9375,16200.0
2005-01-26 10:50:00,49.96,50.0,49.95,49.98,42200.0,34.9165,34.9445,34.9095,34.9305,42200.0
2005-01-26 10:55:00,49.98,49.98,49.96,49.97,9200.0,34.9305,34.9305,34.9165,34.9235,9200.0
2005-01-26 11:00:00,49.97,50.03,49.91,49.99,35700.0,34.9235,34.9654,34.8816,34.9375,35700.0
2005-01-26 11:05:00,49.99,50.0,49.92,49.93,41500.0,34.9375,34.9445,34.8886,34.8955,41500.0
2005-01-26 11:10:00,49.92,49.99,49.92,49.98,17000.0,34.8886,34.9375,34.8886,34.9305,17000.0
2005-01-26 11:15:00,49.99,49.99,49.86,49.86,18900.0,34.9375,34.9375,34.8466,34.8466,18900.0
2005-01-26 11:20:00,49.88,49.88,49.68,49.86,45600.0,34.8606,34.8606,34.7208,34.8466,45600.0
2005-01-26 11:25:00,49.85,49.88,49.84,49.86,20400.0,34.8396,34.8606,34.8326,34.8466,20400.0
2005-01-26 11:30:00,49.87,49.88,49.82,49.85,17600.0,34.8536,34.8606,34.8187,34.8396,17600.0
2005-01-26 11:35:00,49.84,49.86,49.81,49.86,22900.0,34.8326,34.8466,34.8117,34.8466,22900.0
2005-01-26 11:40:00,49.86,49.88,49.86,49.86,11400.0,34.8466,34.8606,34.8466,34.8466,11400.0
2005-01-26 11:45:00,49.87,49.88,49.82,49.83,16700.0,34.8536,34.8606,34.8187,34.8257,16700.0
2005-01-26 11:50:00,49.82,49.9,49.8,49.89,71300.0,34.8187,34.8746,34.8047,34.8676,71300.0
2005-01-26 11:55:00,49.89,49.94,49.89,49.91,19700.0,34.8676,34.9025,34.8676,34.8816,19700.0
2005-01-26 12:00:00,49.92,49.93,49.86,49.88,5500.0,34.8886,34.8955,34.8466,34.8606,5500.0
2005-01-26 12:05:00,49.87,49.87,49.83,49.84,4700.0,34.8536,34.8536,34.8257,34.8326,4700.0
2005-01-26 12:10:00,49.83,49.85,49.81,49.82,10900.0,34.8257,34.8396,34.8117,34.8187,10900.0
2005-01-26 12:15:00,49.81,49.82,49.8,49.8,6900.0,34.8117,34.8187,34.8047,34.8047,6900.0
2005-01-26 12:20:00,49.8,49.8,49.75,49.76,17600.0,34.8047,34.8047,34.7697,34.7767,17600.0
2005-01-26 12:25:00,49.77,49.77,49.73,49.73,12700.0,34.7837,34.7837,34.7558,34.7558,12700.0
2005-01-26 12:30:00,49.73,49.73,49.7,49.7,7200.0,34.7558,34.7558,34.7348,34.7348,7200.0
2005-01-26 12:35:00,49.71,49.71,49.69,49.7,6000.0,34.7418,34.7418,34.7278,34.7348,6000.0
2005-01-26 12:40:00,49.69,49.71,49.67,49.67,29900.0,34.7278,34.7418,34.7138,34.7138,29900.0
2005-01-26 12:45:00,49.67,49.68,49.59,49.59,50900.0,34.7138,34.7208,34.6579,34.6579,50900.0
2005-01-26 12:50:00,49.59,49.59,49.53,49.56,18900.0,34.6579,34.6579,34.616,34.637,18900.0
2005-01-26 12:55:00,49.56,49.58,49.52,49.58,64800.0,34.637,34.6509,34.609,34.6509,64800.0
2005-01-26 13:00:00,49.57,49.69,49.56,49.69,33900.0,34.6439,34.7278,34.637,34.7278,33900.0
2005-01-26 13:05:00,49.69,49.72,49.68,49.69,30600.0,34.7278,34.7488,34.7208,34.7278,30600.0
2005-01-26 13:10:00,49.68,49.74,49.68,49.74,21400.0,34.7208,34.7628,34.7208,34.7628,21400.0
2005-01-26 13:15:00,49.75,49.77,49.74,49.75,11400.0,34.7697,34.7837,34.7628,34.7697,11400.0
2005-01-26 13:20:00,49.75,49.8,49.75,49.8,22800.0,34.7697,34.8047,34.7697,34.8047,22800.0
2005-01-26 13:25:00,49.82,49.85,49.77,49.83,44400.0,34.8187,34.8396,34.7837,34.8257,44400.0
2005-01-26 13:30:00,49.84,49.89,49.81,49.82,16000.0,34.8326,34.8676,34.8117,34.8187,16000.0
2005-01-26 13:35:00,49.82,49.93,49.82,49.86,131000.0,34.8187,34.8955,34.8187,34.8466,131000.0
2005-01-26 13:40:00,49.85,49.88,49.8,49.87,107300.0,34.8396,34.8606,34.8047,34.8536,107300.0
2005-01-26 13:45:00,49.87,49.9,49.87,49.87,17100.0,34.8536,34.8746,34.8536,34.8536,17100.0
2005-01-26 13:50:00,49.88,49.93,49.86,49.87,27300.0,34.8606,34.8955,34.8466,34.8536,27300.0
2005-01-26 13:55:00,49.88,49.9,49.87,49.9,19300.0,34.8606,34.8746,34.8536,34.8746,19300.0
2005-01-26 14:00:00,49.9,49.93,49.87,49.87,24100.0,34.8746,34.8955,34.8536,34.8536,24100.0
2005-01-26 14:05:00,49.88,49.88,49.87,49.88,24500.0,34.8606,34.8606,34.8536,34.8606,24500.0
2005-01-26 14:10:00,49.88,49.91,49.86,49.87,39300.0,34.8606,34.8816,34.8466,34.8536,39300.0
2005-01-26 14:15:00,49.86,49.86,49.8,49.83,22500.0,34.8466,34.8466,34.8047,34.8257,22500.0
2005-01-26 14:20:00,49.81,49.86,49.8,49.86,17400.0,34.8117,34.8466,34.8047,34.8466,17400.0
2005-01-26 14:25:00,49.86,49.9,49.86,49.87,11200.0,34.8466,34.8746,34.8466,34.8536,11200.0
2005-01-26 14:30:00,49.87,49.87,49.76,49.77,27400.0,34.8536,34.8536,34.7767,34.7837,27400.0
2005-01-26 14:35:00,49.77,49.82,49.76,49.8,14300.0,34.7837,34.8187,34.7767,34.8047,14300.0
2005-01-26 14:40:00,49.82,49.82,49.77,49.79,18700.0,34.8187,34.8187,34.7837,34.7977,18700.0
2005-01-26 14:45:00,49.79,49.8,49.78,49.8,10700.0,34.7977,34.8047,34.7907,34.8047,10700.0
2005-01-26 14:50:00,49.79,49.8,49.75,49.76,36000.0,34.7977,34.8047,34.7697,34.7767,36000.0
2005-01-26 14:55:00,49.76,49.76,49.7,49.74,34300.0,34.7767,34.7767,34.7348,34.7628,34300.0
2005-01-26 15:00:00,49.75,49.79,49.7,49.74,48500.0,34.7697,34.7977,34.7348,34.7628,48500.0
2005-01-26 15:05:00,49.76,49.82,49.74,49.78,23600.0,34.7767,34.8187,34.7628,34.7907,23600.0
2005-01-26 15:10:00,49.78,49.79,49.69,49.75,27100.0,34.7907,34.7977,34.7278,34.7697,27100.0
2005-01-26 15:15:00,49.75,49.76,49.72,49.75,31100.0,34.7697,34.7767,34.7488,34.7697,31100.0
2005-01-26 15:20:00,49.75,49.94,49.75,49.94,37300.0,34.7697,34.9025,34.7697,34.9025,37300.0
2005-01-26 15:25:00,49.94,49.96,49.89,49.9,35300.0,34.9025,34.9165,34.8676,34.8746,35300.0
2005-01-26 15:30:00,49.91,49.92,49.85,49.9,46800.0,34.8816,34.8886,34.8396,34.8746,46800.0
2005-01-26 15:35:00,49.91,50.0,49.91,50.0,41200.0,34.8816,34.9445,34.8816,34.9445,41200.0
2005-01-26 15:40:00,50.0,50.05,49.97,50.05,71300.0,34.9445,34.9794,34.9235,34.9794,71300.0
2005-01-26 15:45:00,50.05,50.05,49.99,50.02,36400.0,34.9794,34.9794,34.9375,34.9584,36400.0
2005-01-26 15:50:00,50.01,50.06,50.0,50.01,85400.0,34.9515,34.9864,34.9445,34.9515,85400.0
2005-01-26 15:55:00,50.01,50.03,49.92,49.92,193000.0,34.9515,34.9654,34.8886,34.8886,193000.0
2005-01-27 09:30:00,49.54,49.85,49.54,49.85,92400.0,34.623,34.8396,34.623,34.8396,92400.0
2005-01-27 09:35:00,50.0,50.35,49.86,50.35,48200.0,34.9445,35.1891,34.8466,35.1891,48200.0
2005-01-27 09:40:00,50.35,50.35,50.16,50.16,34800.0,35.1891,35.1891,35.0563,35.0563,34800.0
2005-01-27 09:45:00,50.16,50.2,50.04,50.2,22900.0,35.0563,35.0842,34.9724,35.0842,22900.0
2005-01-27 09:50:00,50.22,50.39,50.22,50.3,28500.0,35.0982,35.217,35.0982,35.1541,28500.0
2005-01-27 09:55:00,50.3,50.47,50.28,50.4,28100.0,35.1541,35.2729,35.1402,35.224,28100.0
2005-01-27 10:00:00,50.41,50.42,50.27,50.34,69300.0,35.231,35.238,35.1332,35.1821,69300.0
2005-01-27 10:05:00,50.37,50.44,50.3,50.3,39300.0,35.2031,35.252,35.1541,35.1541,39300.0
2005-01-27 10:10:00,50.3,50.31,50.14,50.18,28000.0,35.1541,35.1611,35.0423,35.0703,28000.0
2005-01-27 10:15:00,50.18,50.28,50.16,50.24,22500.0,35.0703,35.1402,35.0563,35.1122,22500.0
2005-01-27 10:20:00,50.27,50.3,50.19,50.19,38200.0,35.1332,35.1541,35.0773,35.0773,38200.0
2005-01-27 10:25:00,50.18,50.2,50.09,50.1,52200.0,35.0703,35.0842,35.0074,35.0144,52200.0
2005-01-27 10:30:00,50.09,50.09,50.0,50.08,89100.0,35.0074,35.0074,34.9445,35.0004,89100.0
2005-01-27 10:35:00,50.08,50.17,50.08,50.17,34300.0,35.0004,35.0633,35.0004,35.0633,34300.0
2005-01-27 10:40:00,50.17,50.18,50.1,50.11,29300.0,35.0633,35.0703,35.0144,35.0213,29300.0
2005-01-27 10:45:00,50.09,50.1,50.03,50.06,16600.0,35.0074,35.0144,34.9654,34.9864,16600.0
2005-01-27 10:50:00,50.06,50.15,50.06,50.15,49000.0,34.9864,35.0493,34.9864,35.0493,49000.0
2005-01-27 10:55:00,50.14,50.24,50.12,50.12,118000.0,35.0423,35.1122,35.0283,35.0283,118000.0
2005-01-27 11:00:00,50.13,50.23,50.13,50.19,51900.0,35.0353,35.1052,35.0353,35.0773,51900.0
2005-01-27 11:05:00,50.2,50.22,50.14,50.2,208600.0,35.0842,35.0982,35.0423,35.0842,208600.0
2005-01-27 11:10:00,50.19,50.25,50.19,50.24,12900.0,35.0773,35.1192,35.0773,35.1122,12900.0
2005-01-27 11:15:00,50.24,50.3,50.24,50.29,52200.0,35.1122,35.1541,35.1122,35.1471,52200.0
2005-01-27 11:20:00,50.3,50.33,50.27,50.32,49300.0,35.1541,35.1751,35.1332,35.1681,49300.0
2005-01-27 11:25:00,50.33,50.33,50.23,50.23,28700.0,35.1751,35.1751,35.1052,35.1052,28700.0
2005-01-27 11:30:00,50.23,50.26,50.2,50.26,41600.0,35.1052,35.1262,35.0842,35.1262,41600.0
2005-01-27 11:35:00,50.27,50.29,50.25,50.27,30300.0,35.1332,35.1471,35.1192,35.1332,30300.0
2005-01-27 11:40:00,50.27,50.29,50.23,50.27,37700.0,35.1332,35.1471,35.1052,35.1332,37700.0
2005-01-27 11:45:00,50.27,50.27,50.17,50.23,38400.0,35.1332,35.1332,35.0633,35.1052,38400.0
2005-01-27 11:50:00,50.22,50.25,50.15,50.21,15500.0,35.0982,35.1192,35.0493,35.0912,15500.0
2005-01-27 11:55:00,50.2,50.22,50.15,50.16,46600.0,35.0842,35.0982,35.0493,35.0563,46600.0
2005-01-27 12:00:00,50.17,50.17,50.14,50.16,17000.0,35.0633,35.0633,35.0423,35.0563,17000.0
2005-01-27 12:05:00,50.16,50.16,50.14,50.15,5500.0,35.0563,35.0563,35.0423,35.0493,5500.0
2005-01-27 12:10:00,50.15,50.16,50.11,50.12,13200.0,35.0493,35.0563,35.0213,35.0283,13200.0
2005-01-27 12:15:00,50.12,50.12,50.05,50.07,24200.0,35.0283,35.0283,34.9794,34.9934,24200.0
2005-01-27 12:20:00,50.08,50.11,50.01,50.02,16600.0,35.0004,35.0213,34.9515,34.9584,16600.0
2005-01-27 12:25:00,50.02,50.02,49.98,50.01,22700.0,34.9584,34.9584,34.9305,34.9515,22700.0
2005-01-27 12:30:00,50.01,50.03,49.99,50.03,18700.0,34.9515,34.9654,34.9375,34.9654,18700.0
2005-01-27 12:35:00,50.04,50.12,50.04,50.1,10100.0,34.9724,35.0283,34.9724,35.0144,10100.0
2005-01-27 12:40:00,50.1,50.19,50.1,50.17,16200.0,35.0144,35.0773,35.0144,35.0633,16200.0
2005-01-27 12:45:00,50.17,50.2,50.14,50.15,39800.0,35.0633,35.0842,35.0423,35.0493,39800.0
2005-01-27 12:50:00,50.16,50.28,50.15,50.25,34200.0,35.0563,35.1402,35.0493,35.1192,34200.0
2005-01-27 12:55:00,50.27,50.28,50.2,50.2,8500.0,35.1332,35.1402,35.0842,35.0842,8500.0
2005-01-27 13:00:00,50.18,50.21,50.17,50.21,8900.0,35.0703,35.0912,35.0633,35.0912,8900.0
2005-01-27 13:05:00,50.21,50.22,50.14,50.18,17700.0,35.0912,35.0982,35.0423,35.0703,17700.0
2005-01-27 13:10:00,50.18,50.2,50.11,50.12,29700.0,35.0703,35.0842,35.0213,35.0283,29700.0
2005-01-27 13:15:00,50.12,50.16,50.07,50.12,23300.0,35.0283,35.0563,34.9934,35.0283,23300.0
2005-01-27 13:20:00,50.11,50.13,50.09,50.09,12500.0,35.0213,35.0353,35.0074,35.0074,12500.0
2005-01-27 13:25:00,50.1,50.15,50.02,50.02,17800.0,35.0144,35.0493,34.9584,34.9584,17800.0
2005-01-27 13:30:00,50.01,50.03,49.95,49.97,26800.0,34.9515,34.9654,34.9095,34.9235,26800.0
2005-01-27 13:35:00,49.97,50.03,49.97,50.02,12500.0,34.9235,34.9654,34.9235,34.9584,12500.0
2005-01-27 13:40:00,50.02,50.05,49.98,50.04,58400.0,34.9584,34.9794,34.9305,34.9724,58400.0
2005-01-27 13:45:00,50.06,50.1,49.97,49.98,40000.0,34.9864,35.0144,34.9235,34.9305,40000.0
2005-01-27 13:50:00,49.97,50.01,49.97,49.99,38800.0,34.9235,34.9515,34.9235,34.9375,38800.0
2005-01-27 13:55:00,50.0,50.07,49.99,50.06,22900.0,34.9445,34.9934,34.9375,34.9864,22900.0
2005-01-27 14:00:00,50.07,50.08,50.02,50.06,17500.0,34.9934,35.0004,34.9584,34.9864,17500.0
2005-01-27 14:05:00,50.08,50.14,50.05,50.05,14800.0,35.0004,35.0423,34.9794,34.9794,14800.0
2005-01-27 14:10:00,50.06,50.11,50.06,50.07,13500.0,34.9864,35.0213,34.9864,34.9934,13500.0
2005-01-27 14:15:00,50.07,50.08,50.0,50.05,28000.0,34.9934,35.0004,34.9445,34.9794,28000.0
2005-01-27 14:20:00,50.06,50.1,50.02,50.02,16800.0,34.9864,35.0144,34.9584,34.9584,16800.0
2005-01-27 14:25:00,50.03,50.1,50.02,50.05,51600.0,34.9654,35.0144,34.9584,34.9794,51600.0
2005-01-27 14:30:00,50.05,50.09,50.03,50.05,59800.0,34.9794,35.0074,34.9654,34.9794,59800.0
2005-01-27 14:35:00,50.05,50.09,50.02,50.08,16400.0,34.9794,35.0074,34.9584,35.0004,16400.0
2005-01-27 14:40:00,50.07,50.1,50.05,50.09,22600.0,34.9934,35.0144,34.9794,35.0074,22600.0
2005-01-27 14:45:00,50.1,50.11,50.0,50.02,22000.0,35.0144,35.0213,34.9445,34.9584,22000.0
2005-01-27 14:50:00,50.02,50.04,49.96,50.03,31200.0,34.9584,34.9724,34.9165,34.9654,31200.0
2005-01-27 14:55:00,50.03,50.05,49.99,50.03,23900.0,34.9654,34.9794,34.9375,34.9654,23900.0
2005-01-27 15:00:00,50.02,50.49,50.0,50.4,320000.0,34.9584,35.2869,34.9445,35.224,320000.0
2005-01-27 15:05:00,50.41,50.75,50.38,50.52,368300.0,35.231,35.4686,35.21,35.3079,368300.0
2005-01-27 15:10:00,50.52,50.61,50.43,50.46,327000.0,35.3079,35.3708,35.245,35.266,327000.0
2005-01-27 15:15:00,50.45,50.67,50.45,50.65,173900.0,35.259,35.4127,35.259,35.3987,173900.0
2005-01-27 15:20:00,50.65,50.91,50.64,50.85,228600.0,35.3987,35.5805,35.3918,35.5385,228600.0
2005-01-27 15:25:00,50.84,50.95,50.8,50.88,113100.0,35.5315,35.6084,35.5036,35.5595,113100.0
2005-01-27 15:30:00,50.88,50.97,50.8,50.97,128300.0,35.5595,35.6224,35.5036,35.6224,128300.0
2005-01-27 15:35:00,50.97,51.0,50.84,50.95,124000.0,35.6224,35.6434,35.5315,35.6084,124000.0
2005-01-27 15:40:00,50.94,50.94,50.81,50.83,100100.0,35.6014,35.6014,35.5106,35.5245,100100.0
2005-01-27 15:45:00,50.84,50.93,50.82,50.92,79100.0,35.5315,35.5944,35.5176,35.5874,79100.0
2005-01-27 15:50:00,50.92,50.94,50.88,50.92,73800.0,35.5874,35.6014,35.5595,35.5874,73800.0
2005-01-27 15:55:00,50.92,50.99,50.9,50.99,191500.0,35.5874,35.6364,35.5735,35.6364,191500.0
2005-01-28 09:30:00,50.97,50.98,50.89,50.94,82300.0,35.6224,35.6294,35.5665,35.6014,82300.0
2005-01-28 09:35:00,50.93,50.95,50.79,50.79,93200.0,35.5944,35.6084,35.4966,35.4966,93200.0
2005-01-28 09:40:00,50.8,50.8,50.52,50.53,95200.0,35.5036,35.5036,35.3079,35.3149,95200.0
2005-01-28 09:45:00,50.55,50.7,50.5,50.5,78700.0,35.3289,35.4337,35.2939,35.2939,78700.0
2005-01-28 09:50:00,50.5,50.51,50.3,50.48,59600.0,35.2939,35.3009,35.1541,35.2799,59600.0
2005-01-28 09:55:00,50.49,50.5,50.18,50.19,65100.0,35.2869,35.2939,35.0703,35.0773,65100.0
2005-01-28 10:00:00,50.18,50.34,50.18,50.25,55200.0,35.0703,35.1821,35.0703,35.1192,55200.0
2005-01-28 10:05:00,50.25,50.42,50.23,50.4,52300.0,35.1192,35.238,35.1052,35.224,52300.0
2005-01-28 10:10:00,50.4,50.53,50.39,50.51,43700.0,35.224,35.3149,35.217,35.3009,43700.0
2005-01-28 10:15:00,50.52,50.63,50.5,50.55,80000.0,35.3079,35.3848,35.2939,35.3289,80000.0
2005-01-28 10:20:00,50.55,50.56,50.35,50.37,42400.0,35.3289,35.3358,35.1891,35.2031,42400.0
2005-01-28 10:25:00,50.37,50.47,50.35,50.47,40700.0,35.2031,35.2729,35.1891,35.2729,40700.0
2005-01-28 10:30:00,50.46,50.51,50.39,50.44,21100.0,35.266,35.3009,35.217,35.252,21100.0
2005-01-28 10:35:00,50.44,50.5,50.43,50.44,16900.0,35.252,35.2939,35.245,35.252,16900.0
2005-01-28 10:40:00,50.45,50.72,50.45,50.6,54500.0,35.259,35.4477,35.259,35.3638,54500.0
2005-01-28 10:45:00,50.6,50.6,50.37,50.37,36000.0,35.3638,35.3638,35.2031,35.2031,36000.0
2005-01-28 10:50:00,50.37,50.38,50.28,50.28,24100.0,35.2031,35.21,35.1402,35.1402,24100.0
2005-01-28 10:55:00,50.21,50.27,50.16,50.24,57500.0,35.0912,35.1332,35.0563,35.1122,57500.0
2005-01-28 11:00:00,50.24,50.24,50.21,50.21,19700.0,35.1122,35.1122,35.0912,35.0912,19700.0
2005-01-28 11:05:00,50.22,50.22,50.0,50.0,59900.0,35.0982,35.0982,34.9445,34.9445,59900.0
2005-01-28 11:10:00,49.99,50.01,49.76,49.76,58100.0,34.9375,34.9515,34.7767,34.7767,58100.0
2005-01-28 11:15:00,49.75,49.92,49.67,49.92,114100.0,34.7697,34.8886,34.7138,34.8886,114100.0
2005-01-28 11:20:00,49.91,49.91,49.79,49.88,76900.0,34.8816,34.8816,34.7977,34.8606,76900.0
2005-01-28 11:25:00,49.89,49.89,49.7,49.75,69800.0,34.8676,34.8676,34.7348,34.7697,69800.0
2005-01-28 11:30:00,49.75,49.8,49.7,49.77,33300.0,34.7697,34.8047,34.7348,34.7837,33300.0
2005-01-28 11:35:00,49.78,49.78,49.67,49.71,37200.0,34.7907,34.7907,34.7138,34.7418,37200.0
2005-01-28 11:40:00,49.71,49.72,49.59,49.62,37400.0,34.7418,34.7488,34.6579,34.6789,37400.0
2005-01-28 11:45:00,49.61,49.66,49.54,49.62,68700.0,34.6719,34.7068,34.623,34.6789,68700.0
2005-01-28 11:50:00,49.64,49.69,49.61,49.68,35900.0,34.6929,34.7278,34.6719,34.7208,35900.0
2005-01-28 11:55:00,49.68,49.72,49.66,49.7,65200.0,34.7208,34.7488,34.7068,34.7348,65200.0
2005-01-28 12:00:00,49.7,49.76,49.69,49.75,22500.0,34.7348,34.7767,34.7278,34.7697,22500.0
2005-01-28 12:05:00,49.76,49.76,49.7,49.7,18000.0,34.7767,34.7767,34.7348,34.7348,18000.0
2005-01-28 12:10:00,49.7,49.71,49.65,49.69,20800.0,34.7348,34.7418,34.6999,34.7278,20800.0
2005-01-28 12:15:00,49.7,49.7,49.67,49.68,30700.0,34.7348,34.7348,34.7138,34.7208,30700.0
2005-01-28 12:20:00,49.69,49.69,49.61,49.61,21800.0,34.7278,34.7278,34.6719,34.6719,21800.0
2005-01-28 12:25:00,49.61,49.67,49.59,49.6,44900.0,34.6719,34.7138,34.6579,34.6649,44900.0
2005-01-28 12:30:00,49.6,49.63,49.58,49.62,67700.0,34.6649,34.6859,34.6509,34.6789,67700.0
2005-01-28 12:35:00,49.62,49.65,49.55,49.56,20500.0,34.6789,34.6999,34.63,34.637,20500.0
2005-01-28 12:40:00,49.59,49.62,49.57,49.59,12900.0,34.6579,34.6789,34.6439,34.6579,12900.0
2005-01-28 12:45:00,49.59,49.7,49.59,49.7,18100.0,34.6579,34.7348,34.6579,34.7348,18100.0
2005-01-28 12:50:00,49.7,49.7,49.61,49.61,11100.0,34.7348,34.7348,34.6719,34.6719,11100.0
2005-01-28 12:55:00,49.61,49.65,49.61,49.63,21400.0,34.6719,34.6999,34.6719,34.6859,21400.0
2005-01-28 13:00:00,49.62,49.64,49.59,49.61,23100.0,34.6789,34.6929,34.6579,34.6719,23100.0
2005-01-28 13:05:00,49.61,49.62,49.56,49.56,24600.0,34.6719,34.6789,34.637,34.637,24600.0
2005-01-28 13:10:00,49.57,49.59,49.54,49.58,21600.0,34.6439,34.6579,34.623,34.6509,21600.0
2005-01-28 13:15:00,49.59,49.64,49.59,49.6,49700.0,34.6579,34.6929,34.6579,34.6649,49700.0
2005-01-28 13:20:00,49.62,49.63,49.59,49.59,14000.0,34.6789,34.6859,34.6579,34.6579,14000.0
2005-01-28 13:25:00,49.61,49.66,49.59,49.66,21100.0,34.6719,34.7068,34.6579,34.7068,21100.0
2005-01-28 13:30:00,49.66,49.67,49.65,49.66,12000.0,34.7068,34.7138,34.6999,34.7068,12000.0
2005-01-28 13:35:00,49.66,49.77,49.66,49.76,40800.0,34.7068,34.7837,34.7068,34.7767,40800.0
2005-01-28 13:40:00,49.74,49.79,49.68,49.79,30700.0,34.7628,34.7977,34.7208,34.7977,30700.0
2005-01-28 13:45:00,49.78,49.86,49.78,49.84,48800.0,34.7907,34.8466,34.7907,34.8326,48800.0
2005-01-28 13:50:00,49.84,49.86,49.78,49.81,24600.0,34.8326,34.8466,34.7907,34.8117,24600.0
2005-01-28 13:55:00,49.83,49.84,49.74,49.76,25500.0,34.8257,34.8326,34.7628,34.7767,25500.0
2005-01-28 14:00:00,49.76,49.8,49.74,49.79,22100.0,34.7767,34.8047,34.7628,34.7977,22100.0
2005-01-28 14:05:00,49.79,49.8,49.7,49.72,34800.0,34.7977,34.8047,34.7348,34.7488,34800.0
2005-01-28 14:10:00,49.72,49.75,49.72,49.73,14000.0,34.7488,34.7697,34.7488,34.7558,14000.0
2005-01-28 14:15:00,49.73,49.74,49.7,49.72,16200.0,34.7558,34.7628,34.7348,34.7488,16200.0
2005-01-28 14:20:00,49.71,49.75,49.67,49.75,16600.0,34.7418,34.7697,34.7138,34.7697,16600.0
2005-01-28 14:25:00,49.75,49.8,49.75,49.76,20800.0,34.7697,34.8047,34.7697,34.7767,20800.0
2005-01-28 14:30:00,49.74,49.83,49.74,49.83,16900.0,34.7628,34.8257,34.7628,34.8257,16900.0
2005-01-28 14:35:00,49.83,49.86,49.76,49.86,20100.0,34.8257,34.8466,34.7767,34.8466,20100.0
2005-01-28 14:40:00,49.77,49.82,49.77,49.8,16400.0,34.7837,34.8187,34.7837,34.8047,16400.0
2005-01-28 14:45:00,49.8,49.89,49.78,49.89,28600.0,34.8047,34.8676,34.7907,34.8676,28600.0
2005-01-28 14:50:00,49.89,49.94,49.86,49.94,26500.0,34.8676,34.9025,34.8466,34.9025,26500.0
2005-01-28 14:55:00,49.94,50.0,49.94,49.97,25600.0,34.9025,34.9445,34.9025,34.9235,25600.0
2005-01-28 15:00:00,49.97,49.98,49.92,49.97,113800.0,34.9235,34.9305,34.8886,34.9235,113800.0
2005-01-28 15:05:00,49.96,49.97,49.9,49.95,38600.0,34.9165,34.9235,34.8746,34.9095,38600.0
2005-01-28 15:10:00,49.95,49.97,49.91,49.91,42100.0,34.9095,34.9235,34.8816,34.8816,42100.0
2005-01-28 15:15:00,49.91,49.93,49.89,49.89,91000.0,34.8816,34.8955,34.8676,34.8676,91000.0
2005-01-28 15:20:00,49.89,49.89,49.81,49.83,60100.0,34.8676,34.8676,34.8117,34.8257,60100.0
2005-01-28 15:25:00,49.82,49.87,49.79,49.81,34700.0,34.8187,34.8536,34.7977,34.8117,34700.0
2005-01-28 15:30:00,49.81,49.84,49.79,49.81,40800.0,34.8117,34.8326,34.7977,34.8117,40800.0
2005-01-28 15:35:00,49.8,49.81,49.78,49.81,90500.0,34.8047,34.8117,34.7907,34.8117,90500.0
2005-01-28 15:40:00,49.81,49.9,49.79,49.9,59800.0,34.8117,34.8746,34.7977,34.8746,59800.0
2005-01-28 15:45:00,49.9,49.95,49.89,49.95,51500.0,34.8746,34.9095,34.8676,34.9095,51500.0
2005-01-28 15:50:00,49.95,50.02,49.94,49.97,51300.0,34.9095,34.9584,34.9025,34.9235,51300.0
2005-01-28 15:55:00,49.97,50.01,49.89,49.9,146400.0,34.9235,34.9515,34.8676,34.8746,146400.0
2005-01-31 09:30:00,50.25,50.47,50.25,50.34,101000.0,35.1192,35.2729,35.1192,35.1821,101000.0
2005-01-31 09:35:00,50.37,50.42,50.24,50.3,63900.0,35.2031,35.238,35.1122,35.1541,63900.0
2005-01-31 09:40:00,50.24,50.3,50.15,50.2,103200.0,35.1122,35.1541,35.0493,35.0842,103200.0
2005-01-31 09:45:00,50.19,50.2,50.1,50.17,40000.0,35.0773,35.0842,35.0144,35.0633,40000.0
2005-01-31 09:50:00,50.15,50.25,50.15,50.2,41700.0,35.0493,35.1192,35.0493,35.0842,41700.0
2005-01-31 09:55:00,50.2,50.39,50.2,50.31,28800.0,35.0842,35.217,35.0842,35.1611,28800.0
2005-01-31 10:00:00,50.3,50.3,50.18,50.23,58200.0,35.1541,35.1541,35.0703,35.1052,58200.0
2005-01-31 10:05:00,50.24,50.27,50.23,50.26,71300.0,35.1122,35.1332,35.1052,35.1262,71300.0
2005-01-31 10:10:00,50.25,50.28,50.24,50.28,32100.0,35.1192,35.1402,35.1122,35.1402,32100.0
2005-01-31 10:15:00,50.28,50.3,50.18,50.21,24200.0,35.1402,35.1541,35.0703,35.0912,24200.0
2005-01-31 10:20:00,50.24,50.3,50.21,50.27,23800.0,35.1122,35.1541,35.0912,35.1332,23800.0
2005-01-31 10:25:00,50.27,50.3,50.25,50.29,13600.0,35.1332,35.1541,35.1192,35.1471,13600.0
2005-01-31 10:30:00,50.28,50.3,50.21,50.23,39900.0,35.1402,35.1541,35.0912,35.1052,39900.0
2005-01-31 10:35:00,50.22,50.27,50.22,50.27,11200.0,35.0982,35.1332,35.0982,35.1332,11200.0
2005-01-31 10:40:00,50.27,50.33,50.27,50.28,22200.0,35.1332,35.1751,35.1332,35.1402,22200.0
2005-01-31 10:45:00,50.28,50.33,50.23,50.24,47500.0,35.1402,35.1751,35.1052,35.1122,47500.0
2005-01-31 10:50:00,50.24,50.24,50.16,50.2,22500.0,35.1122,35.1122,35.0563,35.0842,22500.0
2005-01-31 10:55:00,50.2,50.22,50.18,50.2,34700.0,35.0842,35.0982,35.0703,35.0842,34700.0
2005-01-31 11:00:00,50.2,50.21,50.17,50.18,37100.0,35.0842,35.0912,35.0633,35.0703,37100.0
2005-01-31 11:05:00,50.19,50.2,50.13,50.13,40400.0,35.0773,35.0842,35.0353,35.0353,40400.0
2005-01-31 11:10:00,50.13,50.23,50.13,50.22,35700.0,35.0353,35.1052,35.0353,35.0982,35700.0
2005-01-31 11:15:00,50.22,50.25,50.22,50.25,29100.0,35.0982,35.1192,35.0982,35.1192,29100.0
2005-01-31 11:20:00,50.24,50.26,50.24,50.26,33400.0,35.1122,35.1262,35.1122,35.1262,33400.0
2005-01-31 11:25:00,50.25,50.26,50.2,50.2,59200.0,35.1192,35.1262,35.0842,35.0842,59200.0
2005-01-31 11:30:00,50.2,50.2,50.15,50.15,204400.0,35.0842,35.0842,35.0493,35.0493,204400.0
2005-01-31 11:35:00,50.16,50.19,50.15,50.18,17500.0,35.0563,35.0773,35.0493,35.0703,17500.0
2005-01-31 11:40:00,50.19,50.23,50.18,50.18,48000.0,35.0773,35.1052,35.0703,35.0703,48000.0
2005-01-31 11:45:00,50.18,50.2,50.15,50.18,33700.0,35.0703,35.0842,35.0493,35.0703,33700.0
2005-01-31 11:50:00,50.17,50.21,50.17,50.19,21300.0,35.0633,35.0912,35.0633,35.0773,21300.0
2005-01-31 11:55:00,50.19,50.2,50.18,50.19,14400.0,35.0773,35.0842,35.0703,35.0773,14400.0
2005-01-31 12:00:00,50.19,50.21,50.19,50.2,20800.0,35.0773,35.0912,35.0773,35.0842,20800.0
2005-01-31 12:05:00,50.2,50.21,50.15,50.16,33200.0,35.0842,35.0912,35.0493,35.0563,33200.0
2005-01-31 12:10:00,50.15,50.15,50.13,50.14,17600.0,35.0493,35.0493,35.0353,35.0423,17600.0
2005-01-31 12:15:00,50.13,50.13,50.07,50.12,20800.0,35.0353,35.0353,34.9934,35.0283,20800.0
2005-01-31 12:20:00,50.12,50.21,50.12,50.21,55600.0,35.0283,35.0912,35.0283,35.0912,55600.0
2005-01-31 12:25:00,50.21,50.25,50.2,50.22,52900.0,35.0912,35.1192,35.0842,35.0982,52900.0
2005-01-31 12:30:00,50.22,50.34,50.22,50.34,49200.0,35.0982,35.1821,35.0982,35.1821,49200.0
2005-01-31 12:35:00,50.33,50.34,50.27,50.34,55500.0,35.1751,35.1821,35.1332,35.1821,55500.0
2005-01-31 12:40:00,50.37,50.39,50.34,50.35,25400.0,35.2031,35.217,35.1821,35.1891,25400.0
2005-01-31 12:45:00,50.35,50.44,50.35,50.38,65400.0,35.1891,35.252,35.1891,35.21,65400.0
2005-01-31 12:50:00,50.36,50.36,50.33,50.34,26000.0,35.1961,35.1961,35.1751,35.1821,26000.0
2005-01-31 12:55:00,50.34,50.34,50.29,50.31,21200.0,35.1821,35.1821,35.1471,35.1611,21200.0
2005-01-31 13:00:00,50.3,50.31,50.26,50.28,13000.0,35.1541,35.1611,35.1262,35.1402,13000.0
2005-01-31 13:05:00,50.28,50.4,50.28,50.36,77100.0,35.1402,35.224,35.1402,35.1961,77100.0
2005-01-31 13:10:00,50.36,50.37,50.26,50.27,24000.0,35.1961,35.2031,35.1262,35.1332,24000.0
2005-01-31 13:15:00,50.27,50.27,50.2,50.23,22800.0,35.1332,35.1332,35.0842,35.1052,22800.0
2005-01-31 13:20:00,50.23,50.28,50.23,50.27,17800.0,35.1052,35.1402,35.1052,35.1332,17800.0
2005-01-31 13:25:00,50.27,50.32,50.27,50.32,33700.0,35.1332,35.1681,35.1332,35.1681,33700.0
2005-01-31 13:30:00,50.32,50.34,50.3,50.31,25500.0,35.1681,35.1821,35.1541,35.1611,25500.0
2005-01-31 13:35:00,50.31,50.35,50.3,50.34,28300.0,35.1611,35.1891,35.1541,35.1821,28300.0
2005-01-31 13:40:00,50.34,50.41,50.33,50.36,45600.0,35.1821,35.231,35.1751,35.1961,45600.0
2005-01-31 13:45:00,50.4,50.4,50.35,50.35,33700.0,35.224,35.224,35.1891,35.1891,33700.0
2005-01-31 13:50:00,50.35,50.42,50.29,50.42,58600.0,35.1891,35.238,35.1471,35.238,58600.0
2005-01-31 13:55:00,50.42,50.44,50.38,50.43,17200.0,35.238,35.252,35.21,35.245,17200.0
2005-01-31 14:00:00,50.44,50.44,50.39,50.4,9900.0,35.252,35.252,35.217,35.224,9900.0
2005-01-31 14:05:00,50.39,50.42,50.38,50.42,68600.0,35.217,35.238,35.21,35.238,68600.0
2005-01-31 14:10:00,50.42,50.44,50.34,50.36,19200.0,35.238,35.252,35.1821,35.1961,19200.0
2005-01-31 14:15:00,50.37,50.4,50.32,50.35,16200.0,35.2031,35.224,35.1681,35.1891,16200.0
2005-01-31 14:20:00,50.36,50.42,50.3,50.42,28900.0,35.1961,35.238,35.1541,35.238,28900.0
2005-01-31 14:25:00,50.42,50.44,50.34,50.34,66400.0,35.238,35.252,35.1821,35.1821,66400.0
2005-01-31 14:30:00,50.36,50.5,50.34,50.47,34300.0,35.1961,35.2939,35.1821,35.2729,34300.0
2005-01-31 14:35:00,50.48,50.5,50.43,50.43,42700.0,35.2799,35.2939,35.245,35.245,42700.0
2005-01-31 14:40:00,50.43,50.5,50.43,50.49,24000.0,35.245,35.2939,35.245,35.2869,24000.0
2005-01-31 14:45:00,50.49,50.53,50.48,50.5,21600.0,35.2869,35.3149,35.2799,35.2939,21600.0
2005-01-31 14:50:00,50.51,50.51,50.48,50.49,29400.0,35.3009,35.3009,35.2799,35.2869,29400.0
2005-01-31 14:55:00,50.5,50.52,50.4,50.4,29500.0,35.2939,35.3079,35.224,35.224,29500.0
2005-01-31 15:00:00,50.43,50.49,50.37,50.46,39800.0,35.245,35.2869,35.2031,35.266,39800.0
2005-01-31 15:05:00,50.46,50.47,50.33,50.37,47900.0,35.266,35.2729,35.1751,35.2031,47900.0
2005-01-31 15:10:00,50.37,50.38,50.29,50.31,34200.0,35.2031,35.21,35.1471,35.1611,34200.0
2005-01-31 15:15:00,50.3,50.35,50.26,50.26,42500.0,35.1541,35.1891,35.1262,35.1262,42500.0
2005-01-31 15:20:00,50.25,50.31,50.21,50.31,64000.0,35.1192,35.1611,35.0912,35.1611,64000.0
2005-01-31 15:25:00,50.31,50.31,50.26,50.31,37700.0,35.1611,35.1611,35.1262,35.1611,37700.0
2005-01-31 15:30:00,50.3,50.34,50.24,50.31,32500.0,35.1541,35.1821,35.1122,35.1611,32500.0
2005-01-31 15:35:00,50.33,50.33,50.3,50.33,43400.0,35.1751,35.1751,35.1541,35.1751,43400.0
2005-01-31 15:40:00,50.33,50.37,50.31,50.35,50300.0,35.1751,35.2031,35.1611,35.1891,50300.0
2005-01-31 15:45:00,50.35,50.42,50.33,50.4,63800.0,35.1891,35.238,35.1751,35.224,63800.0
2005-01-31 15:50:00,50.37,50.5,50.34,50.5,103600.0,35.2031,35.2939,35.1821,35.2939,103600.0
2005-01-31 15:55:00,50.49,50.63,50.46,50.53,160500.0,35.2869,35.3848,35.266,35.3149,160500.0
2005-02-01 09:30:00,50.6,50.6,50.39,50.39,76000.0,35.3638,35.3638,35.217,35.217,76000.0
2005-02-01 09:35:00,50.39,50.5,50.36,50.36,40200.0,35.217,35.2939,35.1961,35.1961,40200.0
2005-02-01 09:40:00,50.39,50.43,50.27,50.34,38300.0,35.217,35.245,35.1332,35.1821,38300.0
2005-02-01 09:45:00,50.34,50.56,50.22,50.5,135700.0,35.1821,35.3358,35.0982,35.2939,135700.0
2005-02-01 09:50:00,50.5,50.5,50.36,50.37,15100.0,35.2939,35.2939,35.1961,35.2031,15100.0
2005-02-01 09:55:00,50.37,50.4,50.33,50.37,31800.0,35.2031,35.224,35.1751,35.2031,31800.0
2005-02-01 10:00:00,50.36,50.4,50.3,50.33,78000.0,35.1961,35.224,35.1541,35.1751,78000.0
2005-02-01 10:05:00,50.33,50.35,50.25,50.29,18400.0,35.1751,35.1891,35.1192,35.1471,18400.0
2005-02-01 10:10:00,50.29,50.32,50.22,50.25,14300.0,35.1471,35.1681,35.0982,35.1192,14300.0
2005-02-01 10:15:00,50.25,50.29,50.24,50.25,63000.0,35.1192,35.1471,35.1122,35.1192,63000.0
2005-02-01 10:20:00,50.25,50.4,50.23,50.38,34000.0,35.1192,35.224,35.1052,35.21,34000.0
2005-02-01 10:25:00,50.37,50.39,50.35,50.36,22300.0,35.2031,35.217,35.1891,35.1961,22300.0
2005-02-01 10:30:00,50.37,50.39,50.32,50.39,29900.0,35.2031,35.217,35.1681,35.217,29900.0
2005-02-01 10:35:00,50.39,50.48,50.38,50.48,27500.0,35.217,35.2799,35.21,35.2799,27500.0
2005-02-01 10:40:00,50.48,50.57,50.48,50.56,22600.0,35.2799,35.3428,35.2799,35.3358,22600.0
2005-02-01 10:45:00,50.56,50.8,50.56,50.8,84000.0,35.3358,35.5036,35.3358,35.5036,84000.0
2005-02-01 10:50:00,50.78,50.83,50.7,50.72,51600.0,35.4896,35.5245,35.4337,35.4477,51600.0
2005-02-01 10:55:00,50.73,50.82,50.73,50.79,22800.0,35.4547,35.5176,35.4547,35.4966,22800.0
2005-02-01 11:00:00,50.8,50.94,50.79,50.88,67800.0,35.5036,35.6014,35.4966,35.5595,67800.0
2005-02-01 11:05:00,50.84,50.88,50.82,50.85,35200.0,35.5315,35.5595,35.5176,35.5385,35200.0
2005-02-01 11:10:00,50.82,50.85,50.75,50.81,19400.0,35.5176,35.5385,35.4686,35.5106,19400.0
2005-02-01 11:15:00,50.8,50.9,50.79,50.9,27900.0,35.5036,35.5735,35.4966,35.5735,27900.0
2005-02-01 11:20:00,50.87,50.87,50.75,50.76,14500.0,35.5525,35.5525,35.4686,35.4756,14500.0
2005-02-01 11:25:00,50.77,50.81,50.75,50.76,20400.0,35.4826,35.5106,35.4686,35.4756,20400.0
2005-02-01 11:30:00,50.77,50.86,50.76,50.84,48400.0,35.4826,35.5455,35.4756,35.5315,48400.0
2005-02-01 11:35:00,50.84,50.85,50.8,50.82,25600.0,35.5315,35.5385,35.5036,35.5176,25600.0
2005-02-01 11:40:00,50.81,50.91,50.81,50.91,19300.0,35.5106,35.5805,35.5106,35.5805,19300.0
2005-02-01 11:45:00,50.91,50.91,50.83,50.9,17900.0,35.5805,35.5805,35.5245,35.5735,17900.0
2005-02-01 11:50:00,50.9,50.91,50.86,50.89,8700.0,35.5735,35.5805,35.5455,35.5665,8700.0
2005-02-01 11:55:00,50.88,50.97,50.84,50.97,25700.0,35.5595,35.6224,35.5315,35.6224,25700.0
2005-02-01 12:00:00,50.96,51.08,50.92,51.08,71800.0,35.6154,35.6993,35.5874,35.6993,71800.0
2005-02-01 12:05:00,51.08,51.08,51.0,51.06,50200.0,35.6993,35.6993,35.6434,35.6853,50200.0
2005-02-01 12:10:00,51.06,51.12,51.03,51.11,23900.0,35.6853,35.7272,35.6643,35.7202,23900.0
2005-02-01 12:15:00,51.1,51.12,51.06,51.1,32100.0,35.7132,35.7272,35.6853,35.7132,32100.0
2005-02-01 12:20:00,51.09,51.18,51.07,51.15,13000.0,35.7063,35.7692,35.6923,35.7482,13000.0
2005-02-01 12:25:00,51.14,51.15,51.07,51.12,18400.0,35.7412,35.7482,35.6923,35.7272,18400.0
2005-02-01 12:30:00,51.13,51.15,51.07,51.12,16600.0,35.7342,35.7482,35.6923,35.7272,16600.0
2005-02-01 12:35:00,51.13,51.13,51.05,51.05,17800.0,35.7342,35.7342,35.6783,35.6783,17800.0
2005-02-01 12:40:00,51.05,51.07,51.03,51.03,12600.0,35.6783,35.6923,35.6643,35.6643,12600.0
2005-02-01 12:45:00,51.04,51.04,50.96,51.0,22100.0,35.6713,35.6713,35.6154,35.6434,22100.0
2005-02-01 12:50:00,51.01,51.01,50.94,50.97,19900.0,35.6503,35.6503,35.6014,35.6224,19900.0
2005-02-01 12:55:00,50.97,50.97,50.94,50.94,20300.0,35.6224,35.6224,35.6014,35.6014,20300.0
2005-02-01 13:00:00,50.95,50.95,50.91,50.91,35300.0,35.6084,35.6084,35.5805,35.5805,35300.0
2005-02-01 13:05:00,50.91,50.94,50.8,50.86,30500.0,35.5805,35.6014,35.5036,35.5455,30500.0
2005-02-01 13:10:00,50.88,50.88,50.82,50.83,15500.0,35.5595,35.5595,35.5176,35.5245,15500.0
2005-02-01 13:15:00,50.84,50.84,50.81,50.81,8500.0,35.5315,35.5315,35.5106,35.5106,8500.0
2005-02-01 13:20:00,50.81,50.84,50.78,50.78,22200.0,35.5106,35.5315,35.4896,35.4896,22200.0
2005-02-01 13:25:00,50.78,50.85,50.75,50.83,18400.0,35.4896,35.5385,35.4686,35.5245,18400.0
2005-02-01 13:30:00,50.81,50.81,50.75,50.78,15300.0,35.5106,35.5106,35.4686,35.4896,15300.0
2005-02-01 13:35:00,50.78,50.82,50.78,50.81,7100.0,35.4896,35.5176,35.4896,35.5106,7100.0
2005-02-01 13:40:00,50.82,50.84,50.81,50.81,4600.0,35.5176,35.5315,35.5106,35.5106,4600.0
2005-02-01 13:45:00,50.83,50.86,50.8,50.8,10900.0,35.5245,35.5455,35.5036,35.5036,10900.0
2005-02-01 13:50:00,50.8,50.83,50.8,50.83,4800.0,35.5036,35.5245,35.5036,35.5245,4800.0
2005-02-01 13:55:00,50.83,50.89,50.8,50.87,7300.0,35.5245,35.5665,35.5036,35.5525,7300.0
2005-02-01 14:00:00,50.88,50.88,50.78,50.78,31600.0,35.5595,35.5595,35.4896,35.4896,31600.0
2005-02-01 14:05:00,50.79,50.9,50.78,50.86,17500.0,35.4966,35.5735,35.4896,35.5455,17500.0
2005-02-01 14:10:00,50.87,50.98,50.86,50.95,15100.0,35.5525,35.6294,35.5455,35.6084,15100.0
2005-02-01 14:15:00,50.96,50.98,50.93,50.94,9900.0,35.6154,35.6294,35.5944,35.6014,9900.0
2005-02-01 14:20:00,50.95,51.04,50.95,51.02,17400.0,35.6084,35.6713,35.6084,35.6573,17400.0
2005-02-01 14:25:00,51.02,51.02,50.97,50.99,32400.0,35.6573,35.6573,35.6224,35.6364,32400.0
2005-02-01 14:30:00,51.0,51.05,51.0,51.01,27300.0,35.6434,35.6783,35.6434,35.6503,27300.0
2005-02-01 14:35:00,51.01,51.14,51.01,51.12,38500.0,35.6503,35.7412,35.6503,35.7272,38500.0
2005-02-01 14:40:00,51.13,51.17,51.11,51.15,23400.0,35.7342,35.7622,35.7202,35.7482,23400.0
2005-02-01 14:45:00,51.14,51.15,51.04,51.05,26000.0,35.7412,35.7482,35.6713,35.6783,26000.0
2005-02-01 14:50:00,51.04,51.09,51.01,51.07,15600.0,35.6713,35.7063,35.6503,35.6923,15600.0
2005-02-01 14:55:00,51.07,51.07,50.96,50.97,40900.0,35.6923,35.6923,35.6154,35.6224,40900.0
2005-02-01 15:00:00,50.97,51.03,50.96,50.97,19100.0,35.6224,35.6643,35.6154,35.6224,19100.0
2005-02-01 15:05:00,50.96,50.96,50.89,50.89,21100.0,35.6154,35.6154,35.5665,35.5665,21100.0
2005-02-01 15:10:00,50.89,50.96,50.85,50.93,18300.0,35.5665,35.6154,35.5385,35.5944,18300.0
2005-02-01 15:15:00,50.93,50.98,50.92,50.94,19400.0,35.5944,35.6294,35.5874,35.6014,19400.0
2005-02-01 15:20:00,50.95,50.95,50.89,50.89,20300.0,35.6084,35.6084,35.5665,35.5665,20300.0
2005-02-01 15:25:00,50.89,50.89,50.8,50.81,20000.0,35.5665,35.5665,35.5036,35.5106,20000.0
2005-02-01 15:30:00,50.81,50.82,50.74,50.74,31700.0,35.5106,35.5176,35.4616,35.4616,31700.0
2005-02-01 15:35:00,50.74,50.86,50.74,50.84,16100.0,35.4616,35.5455,35.4616,35.5315,16100.0
2005-02-01 15:40:00,50.84,50.94,50.84,50.93,51800.0,35.5315,35.6014,35.5315,35.5944,51800.0
2005-02-01 15:45:00,50.93,51.11,50.93,50.98,66400.0,35.5944,35.7202,35.5944,35.6294,66400.0
2005-02-01 15:50:00,50.97,51.01,50.89,51.0,65700.0,35.6224,35.6503,35.5665,35.6434,65700.0
2005-02-01 15:55:00,50.98,51.01,50.95,51.01,62200.0,35.6294,35.6503,35.6084,35.6503,62200.0
2005-02-02 09:30:00,51.6,52.4,51.6,52.24,341900.0,36.0627,36.6218,36.0627,36.51,341900.0
2005-02-02 09:35:00,52.24,52.39,52.1,52.37,252000.0,36.51,36.6148,36.4121,36.6008,252000.0
2005-02-02 09:40:00,52.38,52.5,52.31,52.33,182500.0,36.6078,36.6917,36.5589,36.5729,182500.0
2005-02-02 09:45:00,52.34,52.34,52.01,52.01,131000.0,36.5799,36.5799,36.3492,36.3492,131000.0
2005-02-02 09:50:00,52.0,52.07,51.75,51.84,136400.0,36.3422,36.3912,36.1675,36.2304,136400.0
2005-02-02 09:55:00,51.89,51.89,51.6,51.68,76600.0,36.2654,36.2654,36.0627,36.1186,76600.0
2005-02-02 10:00:00,51.7,51.71,51.53,51.65,126000.0,36.1326,36.1396,36.0138,36.0976,126000.0
2005-02-02 10:05:00,51.64,51.73,51.59,51.65,71800.0,36.0906,36.1535,36.0557,36.0976,71800.0
2005-02-02 10:10:00,51.65,51.65,51.5,51.51,49400.0,36.0976,36.0976,35.9928,35.9998,49400.0
2005-02-02 10:15:00,51.51,51.62,51.42,51.51,69300.0,35.9998,36.0767,35.9369,35.9998,69300.0
2005-02-02 10:20:00,51.51,51.73,51.46,51.68,59600.0,35.9998,36.1535,35.9648,36.1186,59600.0
2005-02-02 10:25:00,51.68,51.83,51.64,51.8,52700.0,36.1186,36.2234,36.0906,36.2025,52700.0
2005-02-02 10:30:00,51.8,51.85,51.71,51.73,49000.0,36.2025,36.2374,36.1396,36.1535,49000.0
2005-02-02 10:35:00,51.75,51.96,51.73,51.85,112300.0,36.1675,36.3143,36.1535,36.2374,112300.0
2005-02-02 10:40:00,51.9,52.05,51.85,52.05,114500.0,36.2724,36.3772,36.2374,36.3772,114500.0
2005-02-02 10:45:00,52.05,52.3,52.02,52.18,127300.0,36.3772,36.5519,36.3562,36.468,127300.0
2005-02-02 10:50:00,52.17,52.24,51.96,52.02,79900.0,36.4611,36.51,36.3143,36.3562,79900.0
2005-02-02 10:55:00,52.0,52.18,51.95,52.07,61500.0,36.3422,36.468,36.3073,36.3912,61500.0
2005-02-02 11:00:00,52.06,52.08,51.91,51.96,119100.0,36.3842,36.3982,36.2793,36.3143,119100.0
2005-02-02 11:05:00,51.98,52.07,51.98,52.05,25600.0,36.3283,36.3912,36.3283,36.3772,25600.0
2005-02-02 11:10:00,52.06,52.09,52.02,52.02,38700.0,36.3842,36.4051,36.3562,36.3562,38700.0
2005-02-02 11:15:00,52.03,52.17,52.03,52.15,58500.0,36.3632,36.4611,36.3632,36.4471,58500.0
2005-02-02 11:20:00,52.15,52.35,52.14,52.35,82400.0,36.4471,36.5869,36.4401,36.5869,82400.0
2005-02-02 11:25:00,52.35,52.4,52.28,52.4,64900.0,36.5869,36.6218,36.5379,36.6218,64900.0
2005-02-02 11:30:00,52.39,52.4,52.32,52.33,69600.0,36.6148,36.6218,36.5659,36.5729,69600.0
2005-02-02 11:35:00,52.33,52.33,52.24,52.24,48700.0,36.5729,36.5729,36.51,36.51,48700.0
2005-02-02 11:40:00,52.2,52.43,52.2,52.42,118000.0,36.482,36.6428,36.482,36.6358,118000.0
2005-02-02 11:45:00,52.44,52.6,52.43,52.57,126100.0,36.6498,36.7616,36.6428,36.7406,126100.0
2005-02-02 11:50:00,52.6,52.68,52.58,52.6,89300.0,36.7616,36.8175,36.7476,36.7616,89300.0
2005-02-02 11:55:00,52.6,52.79,52.58,52.76,92100.0,36.7616,36.8944,36.7476,36.8734,92100.0
2005-02-02 12:00:00,52.77,52.78,52.63,52.72,60400.0,36.8804,36.8874,36.7825,36.8454,60400.0
2005-02-02 12:05:00,52.7,52.75,52.53,52.54,83400.0,36.8315,36.8664,36.7127,36.7196,83400.0
2005-02-02 12:10:00,52.56,52.62,52.52,52.6,79400.0,36.7336,36.7756,36.7057,36.7616,79400.0
2005-02-02 12:15:00,52.59,52.64,52.57,52.59,38300.0,36.7546,36.7895,36.7406,36.7546,38300.0
2005-02-02 12:20:00,52.58,52.61,52.56,52.6,50800.0,36.7476,36.7686,36.7336,36.7616,50800.0
2005-02-02 12:25:00,52.6,52.6,52.57,52.58,52500.0,36.7616,36.7616,36.7406,36.7476,52500.0
2005-02-02 12:30:00,52.58,52.59,52.48,52.5,62000.0,36.7476,36.7546,36.6777,36.6917,62000.0
2005-02-02 12:35:00,52.5,52.64,52.5,52.61,40900.0,36.6917,36.7895,36.6917,36.7686,40900.0
2005-02-02 12:40:00,52.6,52.61,52.53,52.58,30000.0,36.7616,36.7686,36.7127,36.7476,30000.0
2005-02-02 12:45:00,52.59,52.65,52.59,52.63,23800.0,36.7546,36.7965,36.7546,36.7825,23800.0
2005-02-02 12:50:00,52.62,52.64,52.57,52.6,21300.0,36.7756,36.7895,36.7406,36.7616,21300.0
2005-02-02 12:55:00,52.59,52.65,52.57,52.64,18500.0,36.7546,36.7965,36.7406,36.7895,18500.0
2005-02-02 13:00:00,52.62,52.65,52.6,52.65,18500.0,36.7756,36.7965,36.7616,36.7965,18500.0
2005-02-02 13:05:00,52.65,52.66,52.63,52.65,24300.0,36.7965,36.8035,36.7825,36.7965,24300.0
2005-02-02 13:10:00,52.66,52.68,52.62,52.65,21400.0,36.8035,36.8175,36.7756,36.7965,21400.0
2005-02-02 13:15:00,52.65,52.66,52.63,52.64,27100.0,36.7965,36.8035,36.7825,36.7895,27100.0
2005-02-02 13:20:00,52.64,52.64,52.57,52.59,23400.0,36.7895,36.7895,36.7406,36.7546,23400.0
2005-02-02 13:25:00,52.57,52.64,52.57,52.6,19300.0,36.7406,36.7895,36.7406,36.7616,19300.0
2005-02-02 13:30:00,52.6,52.68,52.59,52.61,33000.0,36.7616,36.8175,36.7546,36.7686,33000.0
2005-02-02 13:35:00,52.6,52.68,52.59,52.64,18500.0,36.7616,36.8175,36.7546,36.7895,18500.0
2005-02-02 13:40:00,52.65,52.65,52.61,52.65,37500.0,36.7965,36.7965,36.7686,36.7965,37500.0
2005-02-02 13:45:00,52.65,52.72,52.62,52.68,40900.0,36.7965,36.8454,36.7756,36.8175,40900.0
2005-02-02 13:50:00,52.69,52.74,52.67,52.7,32600.0,36.8245,36.8594,36.8105,36.8315,32600.0
2005-02-02 13:55:00,52.7,52.72,52.64,52.67,60500.0,36.8315,36.8454,36.7895,36.8105,60500.0
2005-02-02 14:00:00,52.67,52.69,52.57,52.57,69600.0,36.8105,36.8245,36.7406,36.7406,69600.0
2005-02-02 14:05:00,52.55,52.58,52.55,52.58,60400.0,36.7266,36.7476,36.7266,36.7476,60400.0
2005-02-02 14:10:00,52.59,52.68,52.58,52.66,49100.0,36.7546,36.8175,36.7476,36.8035,49100.0
2005-02-02 14:15:00,52.67,52.71,52.64,52.68,39500.0,36.8105,36.8385,36.7895,36.8175,39500.0
2005-02-02 14:20:00,52.68,52.8,52.68,52.8,85400.0,36.8175,36.9014,36.8175,36.9014,85400.0
2005-02-02 14:25:00,52.79,52.87,52.78,52.87,79200.0,36.8944,36.9503,36.8874,36.9503,79200.0
2005-02-02 14:30:00,52.85,52.89,52.72,52.72,110800.0,36.9363,36.9643,36.8454,36.8454,110800.0
2005-02-02 14:35:00,52.73,52.87,52.67,52.74,75800.0,36.8524,36.9503,36.8105,36.8594,75800.0
2005-02-02 14:40:00,52.73,52.76,52.66,52.7,43600.0,36.8524,36.8734,36.8035,36.8315,43600.0
2005-02-02 14:45:00,52.71,52.8,52.68,52.77,49600.0,36.8385,36.9014,36.8175,36.8804,49600.0
2005-02-02 14:50:00,52.76,52.78,52.71,52.72,35600.0,36.8734,36.8874,36.8385,36.8454,35600.0
2005-02-02 14:55:00,52.73,52.74,52.71,52.71,27800.0,36.8524,36.8594,36.8385,36.8385,27800.0
2005-02-02 15:00:00,52.71,52.72,52.6,52.6,55500.0,36.8385,36.8454,36.7616,36.7616,55500.0
2005-02-02 15:05:00,52.6,52.66,52.48,52.53,46300.0,36.7616,36.8035,36.6777,36.7127,46300.0
2005-02-02 15:10:00,52.51,52.51,52.3,52.3,157000.0,36.6987,36.6987,36.5519,36.5519,157000.0
2005-02-02 15:15:00,52.3,52.31,52.23,52.26,104100.0,36.5519,36.5589,36.503,36.524,104100.0
2005-02-02 15:20:00,52.26,52.41,52.26,52.35,141000.0,36.524,36.6288,36.524,36.5869,141000.0
2005-02-02 15:25:00,52.35,52.35,52.3,52.31,53100.0,36.5869,36.5869,36.5519,36.5589,53100.0
2005-02-02 15:30:00,52.3,52.31,52.23,52.27,61900.0,36.5519,36.5589,36.503,36.5309,61900.0
2005-02-02 15:35:00,52.26,52.35,52.26,52.34,100100.0,36.524,36.5869,36.524,36.5799,100100.0
2005-02-02 15:40:00,52.34,52.37,52.26,52.27,81300.0,36.5799,36.6008,36.524,36.5309,81300.0
2005-02-02 15:45:00,52.27,52.33,52.26,52.29,95800.0,36.5309,36.5729,36.524,36.5449,95800.0
2005-02-02 15:50:00,52.29,52.32,52.25,52.25,144100.0,36.5449,36.5659,36.517,36.517,144100.0
2005-02-02 15:55:00,52.25,52.3,52.21,52.26,151700.0,36.517,36.5519,36.489,36.524,151700.0
2005-02-03 09:30:00,52.95,52.95,52.77,52.82,326900.0,37.0062,37.0062,36.8804,36.9153,326900.0
2005-02-03 09:35:00,52.8,52.8,52.65,52.65,137100.0,36.9014,36.9014,36.7965,36.7965,137100.0
2005-02-03 09:40:00,52.65,52.65,52.45,52.46,80900.0,36.7965,36.7965,36.6567,36.6637,80900.0
2005-02-03 09:45:00,52.46,52.51,52.45,52.51,144700.0,36.6637,36.6987,36.6567,36.6987,144700.0
2005-02-03 09:50:00,52.51,52.51,52.3,52.32,81000.0,36.6987,36.6987,36.5519,36.5659,81000.0
2005-02-03 09:55:00,52.32,52.55,52.23,52.39,66400.0,36.5659,36.7266,36.503,36.6148,66400.0
2005-02-03 10:00:00,52.4,52.4,52.27,52.3,61700.0,36.6218,36.6218,36.5309,36.5519,61700.0
2005-02-03 10:05:00,52.29,52.32,52.21,52.22,138800.0,36.5449,36.5659,36.489,36.496,138800.0
2005-02-03 10:10:00,52.22,52.38,52.21,52.34,68000.0,36.496,36.6078,36.489,36.5799,68000.0
2005-02-03 10:15:00,52.3,52.33,52.21,52.32,78700.0,36.5519,36.5729,36.489,36.5659,78700.0
2005-02-03 10:20:00,52.3,52.38,52.3,52.38,59500.0,36.5519,36.6078,36.5519,36.6078,59500.0
2005-02-03 10:25:00,52.4,52.54,52.4,52.5,84800.0,36.6218,36.7196,36.6218,36.6917,84800.0
2005-02-03 10:30:00,52.53,52.53,52.42,52.45,85100.0,36.7127,36.7127,36.6358,36.6567,85100.0
2005-02-03 10:35:00,52.45,52.45,52.41,52.43,22100.0,36.6567,36.6567,36.6288,36.6428,22100.0
2005-02-03 10:40:00,52.44,52.45,52.4,52.4,73400.0,36.6498,36.6567,36.6218,36.6218,73400.0
2005-02-03 10:45:00,52.42,52.42,52.37,52.4,42200.0,36.6358,36.6358,36.6008,36.6218,42200.0
2005-02-03 10:50:00,52.4,52.41,52.38,52.41,58500.0,36.6218,36.6288,36.6078,36.6288,58500.0
2005-02-03 10:55:00,52.41,52.41,52.3,52.3,65000.0,36.6288,36.6288,36.5519,36.5519,65000.0
2005-02-03 11:00:00,52.35,52.35,52.28,52.28,46800.0,36.5869,36.5869,36.5379,36.5379,46800.0
2005-02-03 11:05:00,52.28,52.31,52.27,52.31,100200.0,36.5379,36.5589,36.5309,36.5589,100200.0
2005-02-03 11:10:00,52.3,52.32,52.25,52.26,83300.0,36.5519,36.5659,36.517,36.524,83300.0
2005-02-03 11:15:00,52.25,52.28,52.23,52.28,22400.0,36.517,36.5379,36.503,36.5379,22400.0
2005-02-03 11:20:00,52.28,52.28,52.25,52.25,20300.0,36.5379,36.5379,36.517,36.517,20300.0
2005-02-03 11:25:00,52.25,52.27,52.25,52.26,24700.0,36.517,36.5309,36.517,36.524,24700.0
2005-02-03 11:30:00,52.26,52.26,52.21,52.22,33200.0,36.524,36.524,36.489,36.496,33200.0
2005-02-03 11:35:00,52.22,52.24,52.18,52.2,22200.0,36.496,36.51,36.468,36.482,22200.0
2005-02-03 11:40:00,52.21,52.22,52.17,52.18,27400.0,36.489,36.496,36.4611,36.468,27400.0
2005-02-03 11:45:00,52.18,52.18,52.12,52.14,36800.0,36.468,36.468,36.4261,36.4401,36800.0
2005-02-03 11:50:00,52.14,52.17,52.14,52.16,20700.0,36.4401,36.4611,36.4401,36.4541,20700.0
2005-02-03 11:55:00,52.14,52.18,52.09,52.14,90800.0,36.4401,36.468,36.4051,36.4401,90800.0
2005-02-03 12:00:00,52.14,52.19,52.14,52.19,13200.0,36.4401,36.475,36.4401,36.475,13200.0
2005-02-03 12:05:00,52.19,52.2,52.17,52.18,20600.0,36.475,36.482,36.4611,36.468,20600.0
2005-02-03 12:10:00,52.18,52.18,52.13,52.13,17800.0,36.468,36.468,36.4331,36.4331,17800.0
2005-02-03 12:15:00,52.12,52.14,52.1,52.12,18500.0,36.4261,36.4401,36.4121,36.4261,18500.0
2005-02-03 12:20:00,52.13,52.13,52.11,52.12,20900.0,36.4331,36.4331,36.4191,36.4261,20900.0
2005-02-03 12:25:00,52.13,52.19,52.12,52.14,15300.0,36.4331,36.475,36.4261,36.4401,15300.0
2005-02-03 12:30:00,52.14,52.15,52.01,52.02,40300.0,36.4401,36.4471,36.3492,36.3562,40300.0
2005-02-03 12:35:00,52.02,52.11,52.02,52.09,29500.0,36.3562,36.4191,36.3562,36.4051,29500.0
2005-02-03 12:40:00,52.1,52.1,52.02,52.03,23700.0,36.4121,36.4121,36.3562,36.3632,23700.0
2005-02-03 12:45:00,52.04,52.06,52.0,52.0,27800.0,36.3702,36.3842,36.3422,36.3422,27800.0
2005-02-03 12:50:00,52.0,52.02,51.95,51.96,22800.0,36.3422,36.3562,36.3073,36.3143,22800.0
2005-02-03 12:55:00,51.97,52.02,51.97,51.99,11600.0,36.3213,36.3562,36.3213,36.3353,11600.0
2005-02-03 13:00:00,51.99,52.0,51.96,51.98,19800.0,36.3353,36.3422,36.3143,36.3283,19800.0
2005-02-03 13:05:00,51.97,52.02,51.97,52.01,24500.0,36.3213,36.3562,36.3213,36.3492,24500.0
2005-02-03 13:10:00,52.02,52.07,52.01,52.04,12900.0,36.3562,36.3912,36.3492,36.3702,12900.0
2005-02-03 13:15:00,52.04,52.05,52.0,52.0,8300.0,36.3702,36.3772,36.3422,36.3422,8300.0
2005-02-03 13:20:00,52.0,52.01,51.99,52.0,24100.0,36.3422,36.3492,36.3353,36.3422,24100.0
2005-02-03 13:25:00,52.0,52.02,52.0,52.01,5400.0,36.3422,36.3562,36.3422,36.3492,5400.0
2005-02-03 13:30:00,52.02,52.14,52.01,52.14,33800.0,36.3562,36.4401,36.3492,36.4401,33800.0
2005-02-03 13:35:00,52.14,52.24,52.12,52.24,23300.0,36.4401,36.51,36.4261,36.51,23300.0
2005-02-03 13:40:00,52.25,52.25,52.2,52.22,15400.0,36.517,36.517,36.482,36.496,15400.0
2005-02-03 13:45:00,52.21,52.21,52.16,52.18,20400.0,36.489,36.489,36.4541,36.468,20400.0
2005-02-03 13:50:00,52.17,52.22,52.15,52.21,15200.0,36.4611,36.496,36.4471,36.489,15200.0
2005-02-03 13:55:00,52.21,52.23,52.18,52.19,12600.0,36.489,36.503,36.468,36.475,12600.0
2005-02-03 14:00:00,52.2,52.26,52.16,52.19,48600.0,36.482,36.524,36.4541,36.475,48600.0
2005-02-03 14:05:00,52.18,52.2,52.15,52.16,36000.0,36.468,36.482,36.4471,36.4541,36000.0
2005-02-03 14:10:00,52.15,52.16,52.13,52.14,30700.0,36.4471,36.4541,36.4331,36.4401,30700.0
2005-02-03 14:15:00,52.14,52.15,52.13,52.14,8700.0,36.4401,36.4471,36.4331,36.4401,8700.0
2005-02-03 14:20:00,52.15,52.15,52.13,52.13,11700.0,36.4471,36.4471,36.4331,36.4331,11700.0
2005-02-03 14:25:00,52.13,52.15,52.12,52.13,15800.0,36.4331,36.4471,36.4261,36.4331,15800.0
2005-02-03 14:30:00,52.13,52.15,52.08,52.09,46000.0,36.4331,36.4471,36.3982,36.4051,46000.0
2005-02-03 14:35:00,52.09,52.11,52.04,52.04,26800.0,36.4051,36.4191,36.3702,36.3702,26800.0
2005-02-03 14:40:00,52.06,52.1,52.05,52.08,45600.0,36.3842,36.4121,36.3772,36.3982,45600.0
2005-02-03 14:45:00,52.08,52.1,52.07,52.09,31800.0,36.3982,36.4121,36.3912,36.4051,31800.0
2005-02-03 14:50:00,52.09,52.13,52.09,52.13,54100.0,36.4051,36.4331,36.4051,36.4331,54100.0
2005-02-03 14:55:00,52.13,52.16,52.12,52.15,31500.0,36.4331,36.4541,36.4261,36.4471,31500.0
2005-02-03 15:00:00,52.16,52.18,52.11,52.14,51600.0,36.4541,36.468,36.4191,36.4401,51600.0
2005-02-03 15:05:00,52.14,52.14,52.07,52.09,75000.0,36.4401,36.4401,36.3912,36.4051,75000.0
2005-02-03 15:10:00,52.09,52.09,52.01,52.06,31100.0,36.4051,36.4051,36.3492,36.3842,31100.0
2005-02-03 15:15:00,52.06,52.1,52.06,52.08,44100.0,36.3842,36.4121,36.3842,36.3982,44100.0
2005-02-03 15:20:00,52.09,52.1,52.08,52.09,47300.0,36.4051,36.4121,36.3982,36.4051,47300.0
2005-02-03 15:25:00,52.1,52.1,51.99,52.0,59900.0,36.4121,36.4121,36.3353,36.3422,59900.0
2005-02-03 15:30:00,52.01,52.01,51.94,51.99,68900.0,36.3492,36.3492,36.3003,36.3353,68900.0
2005-02-03 15:35:00,51.99,52.1,51.99,52.09,79800.0,36.3353,36.4121,36.3353,36.4051,79800.0
2005-02-03 15:40:00,52.09,52.12,52.05,52.07,81400.0,36.4051,36.4261,36.3772,36.3912,81400.0
2005-02-03 15:45:00,52.07,52.09,52.0,52.04,111500.0,36.3912,36.4051,36.3422,36.3702,111500.0
2005-02-03 15:50:00,52.04,52.06,52.04,52.05,61700.0,36.3702,36.3842,36.3702,36.3772,61700.0
2005-02-03 15:55:00,52.04,52.05,51.98,52.0,145700.0,36.3702,36.3772,36.3283,36.3422,145700.0
2005-02-04 09:30:00,51.95,52.05,51.9,52.01,77500.0,36.3073,36.3772,36.2724,36.3492,77500.0
2005-02-04 09:35:00,52.01,52.09,51.9,52.01,84000.0,36.3492,36.4051,36.2724,36.3492,84000.0
2005-02-04 09:40:00,52.01,52.06,51.96,52.05,38200.0,36.3492,36.3842,36.3143,36.3772,38200.0
2005-02-04 09:45:00,52.05,52.26,52.05,52.26,52800.0,36.3772,36.524,36.3772,36.524,52800.0
2005-02-04 09:50:00,52.24,52.43,52.24,52.35,116800.0,36.51,36.6428,36.51,36.5869,116800.0
2005-02-04 09:55:00,52.38,52.39,52.25,52.25,58100.0,36.6078,36.6148,36.517,36.517,58100.0
2005-02-04 10:00:00,52.25,52.33,52.23,52.24,32000.0,36.517,36.5729,36.503,36.51,32000.0
2005-02-04 10:05:00,52.24,52.29,52.17,52.29,38400.0,36.51,36.5449,36.4611,36.5449,38400.0
2005-02-04 10:10:00,52.29,52.4,52.25,52.26,80900.0,36.5449,36.6218,36.517,36.524,80900.0
2005-02-04 10:15:00,52.26,52.35,52.26,52.34,44400.0,36.524,36.5869,36.524,36.5799,44400.0
2005-02-04 10:20:00,52.34,52.4,52.25,52.4,47900.0,36.5799,36.6218,36.517,36.6218,47900.0
2005-02-04 10:25:00,52.4,52.49,52.35,52.43,99000.0,36.6218,36.6847,36.5869,36.6428,99000.0
2005-02-04 10:30:00,52.45,52.49,52.43,52.49,27000.0,36.6567,36.6847,36.6428,36.6847,27000.0
2005-02-04 10:35:00,52.48,52.5,52.38,52.4,50300.0,36.6777,36.6917,36.6078,36.6218,50300.0
2005-02-04 10:40:00,52.42,52.43,52.4,52.4,19500.0,36.6358,36.6428,36.6218,36.6218,19500.0
2005-02-04 10:45:00,52.36,52.4,52.26,52.37,99000.0,36.5938,36.6218,36.524,36.6008,99000.0
2005-02-04 10:50:00,52.37,52.41,52.37,52.38,10800.0,36.6008,36.6288,36.6008,36.6078,10800.0
2005-02-04 10:55:00,52.38,52.42,52.37,52.38,14600.0,36.6078,36.6358,36.6008,36.6078,14600.0
2005-02-04 11:00:00,52.39,52.46,52.39,52.46,28900.0,36.6148,36.6637,36.6148,36.6637,28900.0
2005-02-04 11:05:00,52.46,52.5,52.46,52.47,119500.0,36.6637,36.6917,36.6637,36.6707,119500.0
2005-02-04 11:10:00,52.47,52.5,52.41,52.43,50400.0,36.6707,36.6917,36.6288,36.6428,50400.0
2005-02-04 11:15:00,52.42,52.53,52.42,52.52,40400.0,36.6358,36.7127,36.6358,36.7057,40400.0
2005-02-04 11:20:00,52.53,52.6,52.49,52.6,45500.0,36.7127,36.7616,36.6847,36.7616,45500.0
2005-02-04 11:25:00,52.6,52.6,52.57,52.58,62300.0,36.7616,36.7616,36.7406,36.7476,62300.0
2005-02-04 11:30:00,52.59,52.61,52.58,52.6,19600.0,36.7546,36.7686,36.7476,36.7616,19600.0
2005-02-04 11:35:00,52.6,52.6,52.58,52.59,19700.0,36.7616,36.7616,36.7476,36.7546,19700.0
2005-02-04 11:40:00,52.58,52.59,52.51,52.51,30300.0,36.7476,36.7546,36.6987,36.6987,30300.0
2005-02-04 11:45:00,52.51,52.54,52.47,52.48,68900.0,36.6987,36.7196,36.6707,36.6777,68900.0
2005-02-04 11:50:00,52.5,52.59,52.5,52.56,42500.0,36.6917,36.7546,36.6917,36.7336,42500.0
2005-02-04 11:55:00,52.56,52.57,52.49,52.54,29000.0,36.7336,36.7406,36.6847,36.7196,29000.0
2005-02-04 12:00:00,52.54,52.58,52.49,52.5,40300.0,36.7196,36.7476,36.6847,36.6917,40300.0
2005-02-04 12:05:00,52.52,52.63,52.52,52.6,53600.0,36.7057,36.7825,36.7057,36.7616,53600.0
2005-02-04 12:10:00,52.6,52.72,52.6,52.69,25100.0,36.7616,36.8454,36.7616,36.8245,25100.0
2005-02-04 12:15:00,52.68,52.74,52.64,52.74,13500.0,36.8175,36.8594,36.7895,36.8594,13500.0
2005-02-04 12:20:00,52.74,52.74,52.67,52.7,10500.0,36.8594,36.8594,36.8105,36.8315,10500.0
2005-02-04 12:25:00,52.72,52.79,52.72,52.77,28700.0,36.8454,36.8944,36.8454,36.8804,28700.0
2005-02-04 12:30:00,52.77,52.85,52.75,52.82,19800.0,36.8804,36.9363,36.8664,36.9153,19800.0
2005-02-04 12:35:00,52.82,52.89,52.82,52.88,26000.0,36.9153,36.9643,36.9153,36.9573,26000.0
2005-02-04 12:40:00,52.89,52.9,52.8,52.8,33300.0,36.9643,36.9712,36.9014,36.9014,33300.0
2005-02-04 12:45:00,52.82,52.83,52.75,52.76,23100.0,36.9153,36.9223,36.8664,36.8734,23100.0
2005-02-04 12:50:00,52.76,52.76,52.72,52.75,21600.0,36.8734,36.8734,36.8454,36.8664,21600.0
2005-02-04 12:55:00,52.75,52.75,52.74,52.75,11600.0,36.8664,36.8664,36.8594,36.8664,11600.0
2005-02-04 13:00:00,52.73,52.74,52.65,52.7,26000.0,36.8524,36.8594,36.7965,36.8315,26000.0
2005-02-04 13:05:00,52.67,52.72,52.67,52.7,13500.0,36.8105,36.8454,36.8105,36.8315,13500.0
2005-02-04 13:10:00,52.71,52.71,52.69,52.69,5800.0,36.8385,36.8385,36.8245,36.8245,5800.0
2005-02-04 13:15:00,52.68,52.71,52.67,52.7,50800.0,36.8175,36.8385,36.8105,36.8315,50800.0
2005-02-04 13:20:00,52.7,52.75,52.69,52.71,20200.0,36.8315,36.8664,36.8245,36.8385,20200.0
2005-02-04 13:25:00,52.72,52.75,52.72,52.73,64200.0,36.8454,36.8664,36.8454,36.8524,64200.0
2005-02-04 13:30:00,52.72,52.75,52.72,52.74,31300.0,36.8454,36.8664,36.8454,36.8594,31300.0
2005-02-04 13:35:00,52.74,52.76,52.72,52.73,75300.0,36.8594,36.8734,36.8454,36.8524,75300.0
2005-02-04 13:40:00,52.74,52.83,52.74,52.78,45900.0,36.8594,36.9223,36.8594,36.8874,45900.0
2005-02-04 13:45:00,52.79,52.81,52.72,52.77,35700.0,36.8944,36.9083,36.8454,36.8804,35700.0
2005-02-04 13:50:00,52.77,52.77,52.66,52.71,20500.0,36.8804,36.8804,36.8035,36.8385,20500.0
2005-02-04 13:55:00,52.7,52.77,52.69,52.76,18000.0,36.8315,36.8804,36.8245,36.8734,18000.0
2005-02-04 14:00:00,52.75,52.78,52.7,52.71,26900.0,36.8664,36.8874,36.8315,36.8385,26900.0
2005-02-04 14:05:00,52.71,52.78,52.7,52.75,13400.0,36.8385,36.8874,36.8315,36.8664,13400.0
2005-02-04 14:10:00,52.74,52.8,52.74,52.8,34500.0,36.8594,36.9014,36.8594,36.9014,34500.0
2005-02-04 14:15:00,52.78,52.79,52.71,52.71,20100.0,36.8874,36.8944,36.8385,36.8385,20100.0
2005-02-04 14:20:00,52.7,52.76,52.39,52.74,37300.0,36.8315,36.8734,36.6148,36.8594,37300.0
2005-02-04 14:25:00,52.75,52.75,52.7,52.72,18000.0,36.8664,36.8664,36.8315,36.8454,18000.0
2005-02-04 14:30:00,52.72,52.74,52.72,52.73,17300.0,36.8454,36.8594,36.8454,36.8524,17300.0
2005-02-04 14:35:00,52.73,52.75,52.73,52.75,17800.0,36.8524,36.8664,36.8524,36.8664,17800.0
2005-02-04 14:40:00,52.74,52.75,52.66,52.69,37400.0,36.8594,36.8664,36.8035,36.8245,37400.0
2005-02-04 14:45:00,52.69,52.69,52.65,52.65,19400.0,36.8245,36.8245,36.7965,36.7965,19400.0
2005-02-04 14:50:00,52.65,52.65,52.52,52.54,54000.0,36.7965,36.7965,36.7057,36.7196,54000.0
2005-02-04 14:55:00,52.54,52.57,52.53,52.54,38900.0,36.7196,36.7406,36.7127,36.7196,38900.0
2005-02-04 15:00:00,52.55,52.62,52.54,52.61,45500.0,36.7266,36.7756,36.7196,36.7686,45500.0
2005-02-04 15:05:00,52.61,52.62,52.58,52.59,17100.0,36.7686,36.7756,36.7476,36.7546,17100.0
2005-02-04 15:10:00,52.59,52.59,52.57,52.57,7400.0,36.7546,36.7546,36.7406,36.7406,7400.0
2005-02-04 15:15:00,52.57,52.61,52.56,52.6,17300.0,36.7406,36.7686,36.7336,36.7616,17300.0
2005-02-04 15:20:00,52.6,52.62,52.58,52.59,25000.0,36.7616,36.7756,36.7476,36.7546,25000.0
2005-02-04 15:25:00,52.58,52.63,52.58,52.62,20300.0,36.7476,36.7825,36.7476,36.7756,20300.0
2005-02-04 15:30:00,52.63,52.64,52.61,52.61,73900.0,36.7825,36.7895,36.7686,36.7686,73900.0
2005-02-04 15:35:00,52.62,52.7,52.61,52.62,49800.0,36.7756,36.8315,36.7686,36.7756,49800.0
2005-02-04 15:40:00,52.63,52.7,52.63,52.7,35100.0,36.7825,36.8315,36.7825,36.8315,35100.0
2005-02-04 15:45:00,52.7,52.7,52.62,52.63,91800.0,36.8315,36.8315,36.7756,36.7825,91800.0
2005-02-04 15:50:00,52.63,52.65,52.6,52.65,68900.0,36.7825,36.7965,36.7616,36.7965,68900.0
2005-02-04 15:55:00,52.65,52.65,52.55,52.58,120500.0,36.7965,36.7965,36.7266,36.7476,120500.0
2005-02-07 09:30:00,52.42,52.58,52.4,52.55,148600.0,36.6358,36.7476,36.6218,36.7266,148600.0
2005-02-07 09:35:00,52.58,52.64,52.55,52.56,93300.0,36.7476,36.7895,36.7266,36.7336,93300.0
2005-02-07 09:40:00,52.55,52.57,52.51,52.53,22300.0,36.7266,36.7406,36.6987,36.7127,22300.0
2005-02-07 09:45:00,52.53,52.63,52.52,52.62,65200.0,36.7127,36.7825,36.7057,36.7756,65200.0
2005-02-07 09:50:00,52.64,52.65,52.58,52.59,82800.0,36.7895,36.7965,36.7476,36.7546,82800.0
2005-02-07 09:55:00,52.59,52.6,52.51,52.52,53300.0,36.7546,36.7616,36.6987,36.7057,53300.0
2005-02-07 10:00:00,52.52,52.6,52.5,52.59,45600.0,36.7057,36.7616,36.6917,36.7546,45600.0
2005-02-07 10:05:00,52.6,52.61,52.53,52.58,53100.0,36.7616,36.7686,36.7127,36.7476,53100.0
2005-02-07 10:10:00,52.58,52.59,52.55,52.56,80500.0,36.7476,36.7546,36.7266,36.7336,80500.0
2005-02-07 10:15:00,52.56,52.56,52.46,52.49,48700.0,36.7336,36.7336,36.6637,36.6847,48700.0
2005-02-07 10:20:00,52.47,52.51,52.46,52.49,30300.0,36.6707,36.6987,36.6637,36.6847,30300.0
2005-02-07 10:25:00,52.48,52.51,52.46,52.46,101600.0,36.6777,36.6987,36.6637,36.6637,101600.0
2005-02-07 10:30:00,52.45,52.46,52.41,52.41,25700.0,36.6567,36.6637,36.6288,36.6288,25700.0
2005-02-07 10:35:00,52.41,52.43,52.3,52.43,42800.0,36.6288,36.6428,36.5519,36.6428,42800.0
2005-02-07 10:40:00,52.43,52.46,52.43,52.46,45400.0,36.6428,36.6637,36.6428,36.6637,45400.0
2005-02-07 10:45:00,52.45,52.48,52.45,52.46,41000.0,36.6567,36.6777,36.6567,36.6637,41000.0
2005-02-07 10:50:00,52.46,52.46,52.33,52.42,39200.0,36.6637,36.6637,36.5729,36.6358,39200.0
2005-02-07 10:55:00,52.41,52.44,52.36,52.39,25500.0,36.6288,36.6498,36.5938,36.6148,25500.0
2005-02-07 11:00:00,52.39,52.46,52.39,52.41,33100.0,36.6148,36.6637,36.6148,36.6288,33100.0
2005-02-07 11:05:00,52.41,52.48,52.39,52.47,23600.0,36.6288,36.6777,36.6148,36.6707,23600.0
2005-02-07 11:10:00,52.47,52.5,52.44,52.47,71900.0,36.6707,36.6917,36.6498,36.6707,71900.0
2005-02-07 11:15:00,52.47,52.49,52.44,52.46,44300.0,36.6707,36.6847,36.6498,36.6637,44300.0
2005-02-07 11:20:00,52.45,52.47,52.39,52.39,36500.0,36.6567,36.6707,36.6148,36.6148,36500.0
2005-02-07 11:25:00,52.39,52.44,52.37,52.37,29900.0,36.6148,36.6498,36.6008,36.6008,29900.0
2005-02-07 11:30:00,52.37,52.41,52.36,52.37,79500.0,36.6008,36.6288,36.5938,36.6008,79500.0
2005-02-07 11:35:00,52.37,52.42,52.3,52.41,30000.0,36.6008,36.6358,36.5519,36.6288,30000.0
2005-02-07 11:40:00,52.42,52.42,52.35,52.38,19200.0,36.6358,36.6358,36.5869,36.6078,19200.0
2005-02-07 11:45:00,52.4,52.42,52.39,52.42,11900.0,36.6218,36.6358,36.6148,36.6358,11900.0
2005-02-07 11:50:00,52.42,52.48,52.42,52.46,20500.0,36.6358,36.6777,36.6358,36.6637,20500.0
2005-02-07 11:55:00,52.44,52.45,52.4,52.43,24100.0,36.6498,36.6567,36.6218,36.6428,24100.0
2005-02-07 12:00:00,52.43,52.43,52.38,52.39,17700.0,36.6428,36.6428,36.6078,36.6148,17700.0
2005-02-07 12:05:00,52.39,52.39,52.32,52.38,24200.0,36.6148,36.6148,36.5659,36.6078,24200.0
2005-02-07 12:10:00,52.39,52.42,52.37,52.41,18700.0,36.6148,36.6358,36.6008,36.6288,18700.0
2005-02-07 12:15:00,52.38,52.4,52.34,52.37,20600.0,36.6078,36.6218,36.5799,36.6008,20600.0
2005-02-07 12:20:00,52.37,52.39,52.36,52.38,60600.0,36.6008,36.6148,36.5938,36.6078,60600.0
2005-02-07 12:25:00,52.39,52.43,52.36,52.43,49000.0,36.6148,36.6428,36.5938,36.6428,49000.0
2005-02-07 12:30:00,52.42,52.44,52.4,52.44,27100.0,36.6358,36.6498,36.6218,36.6498,27100.0
2005-02-07 12:35:00,52.44,52.44,52.41,52.41,16500.0,36.6498,36.6498,36.6288,36.6288,16500.0
2005-02-07 12:40:00,52.4,52.46,52.4,52.43,35900.0,36.6218,36.6637,36.6218,36.6428,35900.0
2005-02-07 12:45:00,52.43,52.44,52.43,52.44,13500.0,36.6428,36.6498,36.6428,36.6498,13500.0
2005-02-07 12:50:00,52.44,52.47,52.43,52.45,9700.0,36.6498,36.6707,36.6428,36.6567,9700.0
2005-02-07 12:55:00,52.45,52.45,52.41,52.45,30100.0,36.6567,36.6567,36.6288,36.6567,30100.0
2005-02-07 13:00:00,52.44,52.44,52.42,52.44,11700.0,36.6498,36.6498,36.6358,36.6498,11700.0
2005-02-07 13:05:00,52.44,52.47,52.43,52.46,23900.0,36.6498,36.6707,36.6428,36.6637,23900.0
2005-02-07 13:10:00,52.46,52.47,52.45,52.45,13500.0,36.6637,36.6707,36.6567,36.6567,13500.0
2005-02-07 13:15:00,52.44,52.45,52.38,52.4,25200.0,36.6498,36.6567,36.6078,36.6218,25200.0
2005-02-07 13:20:00,52.4,52.41,52.36,52.4,36100.0,36.6218,36.6288,36.5938,36.6218,36100.0
2005-02-07 13:25:00,52.4,52.44,52.38,52.39,21000.0,36.6218,36.6498,36.6078,36.6148,21000.0
2005-02-07 13:30:00,52.39,52.4,52.38,52.38,27200.0,36.6148,36.6218,36.6078,36.6078,27200.0
2005-02-07 13:35:00,52.38,52.4,52.37,52.38,28600.0,36.6078,36.6218,36.6008,36.6078,28600.0
2005-02-07 13:40:00,52.38,52.42,52.37,52.41,32200.0,36.6078,36.6358,36.6008,36.6288,32200.0
2005-02-07 13:45:00,52.41,52.43,52.4,52.42,13700.0,36.6288,36.6428,36.6218,36.6358,13700.0
2005-02-07 13:50:00,52.42,52.43,52.39,52.41,11900.0,36.6358,36.6428,36.6148,36.6288,11900.0
2005-02-07 13:55:00,52.41,52.41,52.35,52.35,87200.0,36.6288,36.6288,36.5869,36.5869,87200.0
2005-02-07 14:00:00,52.35,52.39,52.34,52.39,15800.0,36.5869,36.6148,36.5799,36.6148,15800.0
2005-02-07 14:05:00,52.39,52.42,52.36,52.42,74500.0,36.6148,36.6358,36.5938,36.6358,74500.0
2005-02-07 14:10:00,52.41,52.45,52.41,52.44,15600.0,36.6288,36.6567,36.6288,36.6498,15600.0
2005-02-07 14:15:00,52.45,52.45,52.41,52.44,15400.0,36.6567,36.6567,36.6288,36.6498,15400.0
2005-02-07 14:20:00,52.43,52.44,52.4,52.41,15900.0,36.6428,36.6498,36.6218,36.6288,15900.0
2005-02-07 14:25:00,52.4,52.42,52.38,52.38,51600.0,36.6218,36.6358,36.6078,36.6078,51600.0
2005-02-07 14:30:00,52.39,52.45,52.39,52.44,155200.0,36.6148,36.6567,36.6148,36.6498,155200.0
2005-02-07 14:35:00,52.44,52.45,52.38,52.39,17000.0,36.6498,36.6567,36.6078,36.6148,17000.0
2005-02-07 14:40:00,52.39,52.45,52.39,52.43,65000.0,36.6148,36.6567,36.6148,36.6428,65000.0
2005-02-07 14:45:00,52.43,52.44,52.42,52.43,9300.0,36.6428,36.6498,36.6358,36.6428,9300.0
2005-02-07 14:50:00,52.43,52.48,52.43,52.48,22000.0,36.6428,36.6777,36.6428,36.6777,22000.0
2005-02-07 14:55:00,52.48,52.48,52.39,52.45,13500.0,36.6777,36.6777,36.6148,36.6567,13500.0
2005-02-07 15:00:00,52.44,52.47,52.39,52.41,26500.0,36.6498,36.6707,36.6148,36.6288,26500.0
2005-02-07 15:05:00,52.4,52.47,52.4,52.46,21300.0,36.6218,36.6707,36.6218,36.6637,21300.0
2005-02-07 15:10:00,52.46,52.49,52.44,52.48,31900.0,36.6637,36.6847,36.6498,36.6777,31900.0
2005-02-07 15:15:00,52.48,52.52,52.48,52.51,97000.0,36.6777,36.7057,36.6777,36.6987,97000.0
2005-02-07 15:20:00,52.51,52.55,52.38,52.4,30000.0,36.6987,36.7266,36.6078,36.6218,30000.0
2005-02-07 15:25:00,52.41,52.51,52.36,52.47,28500.0,36.6288,36.6987,36.5938,36.6707,28500.0
2005-02-07 15:30:00,52.47,52.5,52.44,52.5,38500.0,36.6707,36.6917,36.6498,36.6917,38500.0
2005-02-07 15:35:00,52.5,52.52,52.49,52.52,224000.0,36.6917,36.7057,36.6847,36.7057,224000.0
2005-02-07 15:40:00,52.53,52.69,52.5,52.67,76700.0,36.7127,36.8245,36.6917,36.8105,76700.0
2005-02-07 15:45:00,52.66,52.67,52.58,52.58,115900.0,36.8035,36.8105,36.7476,36.7476,115900.0
2005-02-07 15:50:00,52.58,52.6,52.56,52.59,134000.0,36.7476,36.7616,36.7336,36.7546,134000.0
2005-02-07 15:55:00,52.6,52.6,52.48,52.51,90400.0,36.7616,36.7616,36.6777,36.6987,90400.0
2005-02-08 09:30:00,52.65,52.7,52.6,52.7,94600.0,36.7965,36.8315,36.7616,36.8315,94600.0
2005-02-08 09:35:00,52.69,52.69,52.54,52.62,94900.0,36.8245,36.8245,36.7196,36.7756,94900.0
2005-02-08 09:40:00,52.63,52.65,52.39,52.44,62900.0,36.7825,36.7965,36.6148,36.6498,62900.0
2005-02-08 09:45:00,52.43,52.57,52.43,52.5,261000.0,36.6428,36.7406,36.6428,36.6917,261000.0
2005-02-08 09:50:00,52.5,52.59,52.49,52.59,32200.0,36.6917,36.7546,36.6847,36.7546,32200.0
2005-02-08 09:55:00,52.59,52.59,52.49,52.58,37300.0,36.7546,36.7546,36.6847,36.7476,37300.0
2005-02-08 10:00:00,52.59,52.69,52.59,52.6,57500.0,36.7546,36.8245,36.7546,36.7616,57500.0
2005-02-08 10:05:00,52.6,52.69,52.6,52.65,22400.0,36.7616,36.8245,36.7616,36.7965,22400.0
2005-02-08 10:10:00,52.67,52.83,52.64,52.83,137100.0,36.8105,36.9223,36.7895,36.9223,137100.0
2005-02-08 10:15:00,52.84,52.95,52.82,52.91,80300.0,36.9293,37.0062,36.9153,36.9782,80300.0
2005-02-08 10:20:00,52.94,52.94,52.8,52.84,68500.0,36.9992,36.9992,36.9014,36.9293,68500.0
2005-02-08 10:25:00,52.9,52.94,52.85,52.88,57400.0,36.9712,36.9992,36.9363,36.9573,57400.0
2005-02-08 10:30:00,52.9,52.94,52.87,52.93,85300.0,36.9712,36.9992,36.9503,36.9922,85300.0
2005-02-08 10:35:00,52.93,53.06,52.93,53.05,119900.0,36.9922,37.0831,36.9922,37.0761,119900.0
2005-02-08 10:40:00,53.04,53.11,53.02,53.11,105400.0,37.0691,37.118,37.0551,37.118,105400.0
2005-02-08 10:45:00,53.1,53.21,53.09,53.19,110900.0,37.111,37.1879,37.104,37.1739,110900.0
2005-02-08 10:50:00,53.19,53.26,53.1,53.1,116000.0,37.1739,37.2228,37.111,37.111,116000.0
2005-02-08 10:55:00,53.1,53.15,53.03,53.08,68400.0,37.111,37.146,37.0621,37.097,68400.0
2005-02-08 11:00:00,53.06,53.18,53.05,53.17,166100.0,37.0831,37.1669,37.0761,37.1599,166100.0
2005-02-08 11:05:00,53.18,53.18,53.1,53.12,29200.0,37.1669,37.1669,37.111,37.125,29200.0
2005-02-08 11:10:00,53.11,53.15,53.09,53.15,31400.0,37.118,37.146,37.104,37.146,31400.0
2005-02-08 11:15:00,53.15,53.26,53.15,53.24,82000.0,37.146,37.2228,37.146,37.2089,82000.0
2005-02-08 11:20:00,53.26,53.31,53.22,53.25,222000.0,37.2228,37.2578,37.1949,37.2159,222000.0
2005-02-08 11:25:00,53.24,53.32,53.22,53.32,73200.0,37.2089,37.2648,37.1949,37.2648,73200.0
2005-02-08 11:30:00,53.29,53.33,53.28,53.29,47700.0,37.2438,37.2718,37.2368,37.2438,47700.0
2005-02-08 11:35:00,53.29,53.29,53.24,53.26,23700.0,37.2438,37.2438,37.2089,37.2228,23700.0
2005-02-08 11:40:00,53.26,53.3,53.25,53.29,17900.0,37.2228,37.2508,37.2159,37.2438,17900.0
2005-02-08 11:45:00,53.29,53.3,53.18,53.22,67300.0,37.2438,37.2508,37.1669,37.1949,67300.0
2005-02-08 11:50:00,53.2,53.23,53.17,53.2,72500.0,37.1809,37.2019,37.1599,37.1809,72500.0
2005-02-08 11:55:00,53.19,53.25,53.19,53.22,51500.0,37.1739,37.2159,37.1739,37.1949,51500.0
2005-02-08 12:00:00,53.21,53.21,53.18,53.2,63900.0,37.1879,37.1879,37.1669,37.1809,63900.0
2005-02-08 12:05:00,53.18,53.2,53.12,53.13,104300.0,37.1669,37.1809,37.125,37.132,104300.0
2005-02-08 12:10:00,53.13,53.14,52.95,52.96,83800.0,37.132,37.139,37.0062,37.0132,83800.0
2005-02-08 12:15:00,52.99,53.01,52.95,52.96,146100.0,37.0341,37.0481,37.0062,37.0132,146100.0
2005-02-08 12:20:00,52.94,53.0,52.94,53.0,29900.0,36.9992,37.0411,36.9992,37.0411,29900.0
2005-02-08 12:25:00,53.0,53.0,52.93,52.96,71900.0,37.0411,37.0411,36.9922,37.0132,71900.0
2005-02-08 12:30:00,52.96,52.98,52.92,52.96,20200.0,37.0132,37.0272,36.9852,37.0132,20200.0
2005-02-08 12:35:00,52.97,53.04,52.96,53.02,29300.0,37.0202,37.0691,37.0132,37.0551,29300.0
2005-02-08 12:40:00,53.03,53.06,53.01,53.01,54100.0,37.0621,37.0831,37.0481,37.0481,54100.0
2005-02-08 12:45:00,53.0,53.01,52.95,52.98,41400.0,37.0411,37.0481,37.0062,37.0272,41400.0
2005-02-08 12:50:00,52.98,53.02,52.96,53.02,56000.0,37.0272,37.0551,37.0132,37.0551,56000.0
2005-02-08 12:55:00,53.04,53.06,53.01,53.06,24600.0,37.0691,37.0831,37.0481,37.0831,24600.0
2005-02-08 13:00:00,53.07,53.07,53.04,53.04,36400.0,37.0901,37.0901,37.0691,37.0691,36400.0
2005-02-08 13:05:00,53.03,53.1,53.03,53.03,12800.0,37.0621,37.111,37.0621,37.0621,12800.0
2005-02-08 13:10:00,53.04,53.09,53.03,53.08,29500.0,37.0691,37.104,37.0621,37.097,29500.0
2005-02-08 13:15:00,53.08,53.08,53.04,53.05,19100.0,37.097,37.097,37.0691,37.0761,19100.0
2005-02-08 13:20:00,53.05,53.1,53.05,53.1,48100.0,37.0761,37.111,37.0761,37.111,48100.0
2005-02-08 13:25:00,53.1,53.12,53.09,53.11,51800.0,37.111,37.125,37.104,37.118,51800.0
2005-02-08 13:30:00,53.11,53.13,53.1,53.13,37100.0,37.118,37.132,37.111,37.132,37100.0
2005-02-08 13:35:00,53.13,53.17,53.13,53.17,14100.0,37.132,37.1599,37.132,37.1599,14100.0
2005-02-08 13:40:00,53.17,53.2,53.16,53.17,45700.0,37.1599,37.1809,37.153,37.1599,45700.0
2005-02-08 13:45:00,53.17,53.17,53.11,53.13,42000.0,37.1599,37.1599,37.118,37.132,42000.0
2005-02-08 13:50:00,53.14,53.15,53.09,53.09,35900.0,37.139,37.146,37.104,37.104,35900.0
2005-02-08 13:55:00,53.09,53.2,53.09,53.2,54700.0,37.104,37.1809,37.104,37.1809,54700.0
2005-02-08 14:00:00,53.18,53.2,53.13,53.19,42500.0,37.1669,37.1809,37.132,37.1739,42500.0
2005-02-08 14:05:00,53.19,53.21,53.16,53.2,81600.0,37.1739,37.1879,37.153,37.1809,81600.0
2005-02-08 14:10:00,53.19,53.35,53.19,53.32,232400.0,37.1739,37.2857,37.1739,37.2648,232400.0
2005-02-08 14:15:00,53.34,53.45,53.3,53.37,105300.0,37.2788,37.3556,37.2508,37.2997,105300.0
2005-02-08 14:20:00,53.39,53.5,53.39,53.5,103600.0,37.3137,37.3906,37.3137,37.3906,103600.0
2005-02-08 14:25:00,53.5,53.51,53.44,53.48,119100.0,37.3906,37.3976,37.3486,37.3766,119100.0
2005-02-08 14:30:00,53.47,53.48,53.36,53.36,48300.0,37.3696,37.3766,37.2927,37.2927,48300.0
2005-02-08 14:35:00,53.38,53.53,53.37,53.5,66500.0,37.3067,37.4115,37.2997,37.3906,66500.0
2005-02-08 14:40:00,53.5,53.52,53.48,53.48,109300.0,37.3906,37.4046,37.3766,37.3766,109300.0
2005-02-08 14:45:00,53.48,53.49,53.42,53.47,44900.0,37.3766,37.3836,37.3347,37.3696,44900.0
2005-02-08 14:50:00,53.47,53.51,53.46,53.49,47900.0,37.3696,37.3976,37.3626,37.3836,47900.0
2005-02-08 14:55:00,53.49,53.49,53.45,53.48,44600.0,37.3836,37.3836,37.3556,37.3766,44600.0
2005-02-08 15:00:00,53.49,53.51,53.48,53.5,79700.0,37.3836,37.3976,37.3766,37.3906,79700.0
2005-02-08 15:05:00,53.5,53.5,53.45,53.46,64400.0,37.3906,37.3906,37.3556,37.3626,64400.0
2005-02-08 15:10:00,53.47,53.55,53.45,53.53,102400.0,37.3696,37.4255,37.3556,37.4115,102400.0
2005-02-08 15:15:00,53.51,53.51,53.48,53.49,47100.0,37.3976,37.3976,37.3766,37.3836,47100.0
2005-02-08 15:20:00,53.49,53.51,53.46,53.48,58600.0,37.3836,37.3976,37.3626,37.3766,58600.0
2005-02-08 15:25:00,53.48,53.6,53.48,53.55,131900.0,37.3766,37.4605,37.3766,37.4255,131900.0
2005-02-08 15:30:00,53.59,53.59,53.53,53.57,69900.0,37.4535,37.4535,37.4115,37.4395,69900.0
2005-02-08 15:35:00,53.58,53.62,53.57,53.57,81700.0,37.4465,37.4745,37.4395,37.4395,81700.0
2005-02-08 15:40:00,53.57,53.58,53.56,53.57,181100.0,37.4395,37.4465,37.4325,37.4395,181100.0
2005-02-08 15:45:00,53.56,53.57,53.52,53.52,102500.0,37.4325,37.4395,37.4046,37.4046,102500.0
2005-02-08 15:50:00,53.52,53.6,53.51,53.6,135200.0,37.4046,37.4605,37.3976,37.4605,135200.0
2005-02-08 15:55:00,53.59,53.59,53.51,53.51,70100.0,37.4535,37.4535,37.3976,37.3976,70100.0
2005-02-09 09:30:00,53.5,53.53,53.45,53.48,113300.0,37.5633,37.5844,37.5282,37.5493,113300.0
2005-02-09 09:35:00,53.49,53.62,53.49,53.6,58900.0,37.5563,37.6476,37.5563,37.6335,58900.0
2005-02-09 09:40:00,53.6,53.6,53.51,53.57,29800.0,37.6335,37.6335,37.5703,37.6125,29800.0
2005-02-09 09:45:00,53.56,53.56,53.4,53.4,90900.0,37.6054,37.6054,37.4931,37.4931,90900.0
2005-02-09 09:50:00,53.4,53.46,53.36,53.46,46200.0,37.4931,37.5352,37.465,37.5352,46200.0
2005-02-09 09:55:00,53.45,53.61,53.45,53.58,85500.0,37.5282,37.6405,37.5282,37.6195,85500.0
2005-02-09 10:00:00,53.59,53.68,53.56,53.56,28300.0,37.6265,37.6897,37.6054,37.6054,28300.0
2005-02-09 10:05:00,53.56,53.67,53.55,53.61,49500.0,37.6054,37.6827,37.5984,37.6405,49500.0
2005-02-09 10:10:00,53.59,53.6,53.43,53.48,118000.0,37.6265,37.6335,37.5142,37.5493,118000.0
2005-02-09 10:15:00,53.49,53.68,53.49,53.6,80500.0,37.5563,37.6897,37.5563,37.6335,80500.0
2005-02-09 10:20:00,53.59,53.61,53.54,53.58,95100.0,37.6265,37.6405,37.5914,37.6195,95100.0
2005-02-09 10:25:00,53.58,53.6,53.56,53.59,42200.0,37.6195,37.6335,37.6054,37.6265,42200.0
2005-02-09 10:30:00,53.59,53.63,53.52,53.55,108200.0,37.6265,37.6546,37.5773,37.5984,108200.0
2005-02-09 10:35:00,53.55,53.59,53.53,53.58,14900.0,37.5984,37.6265,37.5844,37.6195,14900.0
2005-02-09 10:40:00,53.57,53.6,53.54,53.54,48900.0,37.6125,37.6335,37.5914,37.5914,48900.0
2005-02-09 10:45:00,53.54,53.64,53.53,53.64,31300.0,37.5914,37.6616,37.5844,37.6616,31300.0
2005-02-09 10:50:00,53.64,53.65,53.58,53.58,61200.0,37.6616,37.6686,37.6195,37.6195,61200.0
2005-02-09 10:55:00,53.58,53.6,53.57,53.6,48300.0,37.6195,37.6335,37.6125,37.6335,48300.0
2005-02-09 11:00:00,53.6,53.61,53.55,53.6,48600.0,37.6335,37.6405,37.5984,37.6335,48600.0
2005-02-09 11:05:00,53.6,53.6,53.51,53.51,39000.0,37.6335,37.6335,37.5703,37.5703,39000.0
2005-02-09 11:10:00,53.5,53.52,53.5,53.52,28100.0,37.5633,37.5773,37.5633,37.5773,28100.0
2005-02-09 11:15:00,53.52,53.55,53.52,53.55,11200.0,37.5773,37.5984,37.5773,37.5984,11200.0
2005-02-09 11:20:00,53.55,53.62,53.55,53.62,15200.0,37.5984,37.6476,37.5984,37.6476,15200.0
2005-02-09 11:25:00,53.62,53.66,53.62,53.63,46100.0,37.6476,37.6756,37.6476,37.6546,46100.0
2005-02-09 11:30:00,53.63,53.66,53.63,53.66,31300.0,37.6546,37.6756,37.6546,37.6756,31300.0
2005-02-09 11:35:00,53.64,53.66,53.64,53.65,79100.0,37.6616,37.6756,37.6616,37.6686,79100.0
2005-02-09 11:40:00,53.66,53.69,53.66,53.69,30900.0,37.6756,37.6967,37.6756,37.6967,30900.0
2005-02-09 11:45:00,53.69,53.7,53.66,53.66,30100.0,37.6967,37.7037,37.6756,37.6756,30100.0
2005-02-09 11:50:00,53.67,53.69,53.67,53.68,28300.0,37.6827,37.6967,37.6827,37.6897,28300.0
2005-02-09 11:55:00,53.69,53.76,53.68,53.76,39800.0,37.6967,37.7459,37.6897,37.7459,39800.0
2005-02-09 12:00:00,53.76,53.78,53.74,53.77,50000.0,37.7459,37.7599,37.7318,37.7529,50000.0
2005-02-09 12:05:00,53.77,53.77,53.69,53.72,17900.0,37.7529,37.7529,37.6967,37.7178,17900.0
2005-02-09 12:10:00,53.72,53.74,53.72,53.72,8300.0,37.7178,37.7318,37.7178,37.7178,8300.0
2005-02-09 12:15:00,53.72,53.74,53.71,53.73,20800.0,37.7178,37.7318,37.7107,37.7248,20800.0
2005-02-09 12:20:00,53.74,53.75,53.73,53.75,17400.0,37.7318,37.7388,37.7248,37.7388,17400.0
2005-02-09 12:25:00,53.75,53.75,53.72,53.72,43600.0,37.7388,37.7388,37.7178,37.7178,43600.0
2005-02-09 12:30:00,53.75,53.76,53.72,53.73,37800.0,37.7388,37.7459,37.7178,37.7248,37800.0
2005-02-09 12:35:00,53.72,53.74,53.72,53.73,7400.0,37.7178,37.7318,37.7178,37.7248,7400.0
2005-02-09 12:40:00,53.73,53.74,53.66,53.7,34000.0,37.7248,37.7318,37.6756,37.7037,34000.0
2005-02-09 12:45:00,53.71,53.71,53.68,53.68,37300.0,37.7107,37.7107,37.6897,37.6897,37300.0
2005-02-09 12:50:00,53.68,53.73,53.68,53.72,13800.0,37.6897,37.7248,37.6897,37.7178,13800.0
2005-02-09 12:55:00,53.72,53.73,53.71,53.72,11600.0,37.7178,37.7248,37.7107,37.7178,11600.0
2005-02-09 13:00:00,53.72,53.74,53.71,53.74,28000.0,37.7178,37.7318,37.7107,37.7318,28000.0
2005-02-09 13:05:00,53.75,53.78,53.73,53.73,31000.0,37.7388,37.7599,37.7248,37.7248,31000.0
2005-02-09 13:10:00,53.73,53.74,53.71,53.72,54100.0,37.7248,37.7318,37.7107,37.7178,54100.0
2005-02-09 13:15:00,53.73,53.73,53.72,53.72,8800.0,37.7248,37.7248,37.7178,37.7178,8800.0
2005-02-09 13:20:00,53.73,53.75,53.73,53.75,16000.0,37.7248,37.7388,37.7248,37.7388,16000.0
2005-02-09 13:25:00,53.75,53.85,53.75,53.85,27700.0,37.7388,37.809,37.7388,37.809,27700.0
2005-02-09 13:30:00,53.86,53.91,53.85,53.91,36100.0,37.8161,37.8512,37.809,37.8512,36100.0
2005-02-09 13:35:00,53.91,53.97,53.89,53.93,57300.0,37.8512,37.8933,37.8371,37.8652,57300.0
2005-02-09 13:40:00,53.93,53.94,53.91,53.91,13600.0,37.8652,37.8722,37.8512,37.8512,13600.0
2005-02-09 13:45:00,53.92,53.92,53.91,53.91,21000.0,37.8582,37.8582,37.8512,37.8512,21000.0
2005-02-09 13:50:00,53.9,53.97,53.9,53.95,77600.0,37.8442,37.8933,37.8442,37.8793,77600.0
2005-02-09 13:55:00,53.96,53.96,53.94,53.94,17700.0,37.8863,37.8863,37.8722,37.8722,17700.0
2005-02-09 14:00:00,53.94,53.95,53.88,53.89,28700.0,37.8722,37.8793,37.8301,37.8371,28700.0
2005-02-09 14:05:00,53.88,53.91,53.82,53.82,63300.0,37.8301,37.8512,37.788,37.788,63300.0
2005-02-09 14:10:00,53.82,53.85,53.81,53.84,19800.0,37.788,37.809,37.781,37.802,19800.0
2005-02-09 14:15:00,53.82,53.84,53.76,53.77,25700.0,37.788,37.802,37.7459,37.7529,25700.0
2005-02-09 14:20:00,53.79,53.8,53.76,53.77,15500.0,37.7669,37.7739,37.7459,37.7529,15500.0
2005-02-09 14:25:00,53.78,53.81,53.76,53.8,51200.0,37.7599,37.781,37.7459,37.7739,51200.0
2005-02-09 14:30:00,53.8,53.9,53.8,53.9,73700.0,37.7739,37.8442,37.7739,37.8442,73700.0
2005-02-09 14:35:00,53.9,53.98,53.9,53.97,167800.0,37.8442,37.9003,37.8442,37.8933,167800.0
2005-02-09 14:40:00,53.96,54.01,53.92,53.96,166200.0,37.8863,37.9214,37.8582,37.8863,166200.0
2005-02-09 14:45:00,53.96,53.97,53.85,53.85,52000.0,37.8863,37.8933,37.809,37.809,52000.0
2005-02-09 14:50:00,53.85,53.88,53.83,53.83,40500.0,37.809,37.8301,37.795,37.795,40500.0
2005-02-09 14:55:00,53.83,53.85,53.8,53.85,25400.0,37.795,37.809,37.7739,37.809,25400.0
2005-02-09 15:00:00,53.84,53.89,53.84,53.88,95500.0,37.802,37.8371,37.802,37.8301,95500.0
2005-02-09 15:05:00,53.86,53.98,53.83,53.83,245800.0,37.8161,37.9003,37.795,37.795,245800.0
2005-02-09 15:10:00,53.83,53.98,53.83,53.96,243600.0,37.795,37.9003,37.795,37.8863,243600.0
2005-02-09 15:15:00,53.97,54.01,53.94,54.01,86800.0,37.8933,37.9214,37.8722,37.9214,86800.0
2005-02-09 15:20:00,54.0,54.16,54.0,54.09,132400.0,37.9144,38.0267,37.9144,37.9776,132400.0
2005-02-09 15:25:00,54.09,54.09,54.0,54.04,59600.0,37.9776,37.9776,37.9144,37.9424,59600.0
2005-02-09 15:30:00,54.05,54.1,54.0,54.0,39800.0,37.9495,37.9846,37.9144,37.9144,39800.0
2005-02-09 15:35:00,54.0,54.04,54.0,54.04,43700.0,37.9144,37.9424,37.9144,37.9424,43700.0
2005-02-09 15:40:00,54.04,54.11,53.98,54.09,191100.0,37.9424,37.9916,37.9003,37.9776,191100.0
2005-02-09 15:45:00,54.1,54.15,54.01,54.1,120700.0,37.9846,38.0197,37.9214,37.9846,120700.0
2005-02-09 15:50:00,54.1,54.15,54.08,54.12,197100.0,37.9846,38.0197,37.9705,37.9986,197100.0
2005-02-09 15:55:00,54.13,54.13,54.07,54.1,205000.0,38.0056,38.0056,37.9635,37.9846,205000.0
2005-02-10 09:30:00,54.12,54.33,54.09,54.24,128900.0,37.9986,38.1461,37.9776,38.0829,128900.0
2005-02-10 09:35:00,54.11,54.12,54.0,54.1,81700.0,37.9916,37.9986,37.9144,37.9846,81700.0
2005-02-10 09:40:00,54.1,54.27,54.09,54.26,49100.0,37.9846,38.1039,37.9776,38.0969,49100.0
2005-02-10 09:45:00,54.26,54.31,54.23,54.3,98900.0,38.0969,38.132,38.0759,38.125,98900.0
2005-02-10 09:50:00,54.3,54.4,54.26,54.26,69200.0,38.125,38.1952,38.0969,38.0969,69200.0
2005-02-10 09:55:00,54.3,54.32,54.27,54.31,75500.0,38.125,38.139,38.1039,38.132,75500.0
2005-02-10 10:00:00,54.29,54.33,54.27,54.29,35800.0,38.118,38.1461,38.1039,38.118,35800.0
2005-02-10 10:05:00,54.33,54.43,54.3,54.31,69100.0,38.1461,38.2163,38.125,38.132,69100.0
2005-02-10 10:10:00,54.3,54.3,54.23,54.23,46900.0,38.125,38.125,38.0759,38.0759,46900.0
2005-02-10 10:15:00,54.22,54.26,54.19,54.26,83000.0,38.0688,38.0969,38.0478,38.0969,83000.0
2005-02-10 10:20:00,54.25,54.31,54.23,54.28,79100.0,38.0899,38.132,38.0759,38.111,79100.0
2005-02-10 10:25:00,54.29,54.29,54.25,54.27,20400.0,38.118,38.118,38.0899,38.1039,20400.0
2005-02-10 10:30:00,54.26,54.28,54.21,54.25,36400.0,38.0969,38.111,38.0618,38.0899,36400.0
2005-02-10 10:35:00,54.25,54.26,54.16,54.18,34200.0,38.0899,38.0969,38.0267,38.0407,34200.0
2005-02-10 10:40:00,54.18,54.2,54.15,54.2,124200.0,38.0407,38.0548,38.0197,38.0548,124200.0
2005-02-10 10:45:00,54.18,54.18,54.12,54.12,43900.0,38.0407,38.0407,37.9986,37.9986,43900.0
2005-02-10 10:50:00,54.12,54.12,54.0,54.02,56300.0,37.9986,37.9986,37.9144,37.9284,56300.0
2005-02-10 10:55:00,54.02,54.09,54.0,54.08,29700.0,37.9284,37.9776,37.9144,37.9705,29700.0
2005-02-10 11:00:00,54.09,54.11,54.07,54.07,59900.0,37.9776,37.9916,37.9635,37.9635,59900.0
2005-02-10 11:05:00,54.06,54.15,54.05,54.12,30700.0,37.9565,38.0197,37.9495,37.9986,30700.0
2005-02-10 11:10:00,54.13,54.18,54.12,54.14,16100.0,38.0056,38.0407,37.9986,38.0127,16100.0
2005-02-10 11:15:00,54.13,54.13,54.08,54.08,11800.0,38.0056,38.0056,37.9705,37.9705,11800.0
2005-02-10 11:20:00,54.04,54.08,54.0,54.05,38600.0,37.9424,37.9705,37.9144,37.9495,38600.0
2005-02-10 11:25:00,54.05,54.09,54.02,54.06,26000.0,37.9495,37.9776,37.9284,37.9565,26000.0
2005-02-10 11:30:00,54.07,54.09,54.0,54.0,55100.0,37.9635,37.9776,37.9144,37.9144,55100.0
2005-02-10 11:35:00,54.0,54.06,53.95,54.02,49200.0,37.9144,37.9565,37.8793,37.9284,49200.0
2005-02-10 11:40:00,54.02,54.03,53.99,53.99,19400.0,37.9284,37.9354,37.9073,37.9073,19400.0
2005-02-10 11:45:00,54.0,54.01,53.98,54.01,16200.0,37.9144,37.9214,37.9003,37.9214,16200.0
2005-02-10 11:50:00,54.0,54.01,53.98,53.99,14200.0,37.9144,37.9214,37.9003,37.9073,14200.0
2005-02-10 11:55:00,53.97,54.0,53.94,53.94,65100.0,37.8933,37.9144,37.8722,37.8722,65100.0
2005-02-10 12:00:00,53.95,53.98,53.9,53.93,29400.0,37.8793,37.9003,37.8442,37.8652,29400.0
2005-02-10 12:05:00,53.96,53.96,53.84,53.85,15600.0,37.8863,37.8863,37.802,37.809,15600.0
2005-02-10 12:10:00,53.84,53.85,53.71,53.73,45300.0,37.802,37.809,37.7107,37.7248,45300.0
2005-02-10 12:15:00,53.73,53.73,53.65,53.69,38000.0,37.7248,37.7248,37.6686,37.6967,38000.0
2005-02-10 12:20:00,53.63,53.84,53.63,53.82,51900.0,37.6546,37.802,37.6546,37.788,51900.0
2005-02-10 12:25:00,53.82,53.88,53.82,53.83,23600.0,37.788,37.8301,37.788,37.795,23600.0
2005-02-10 12:30:00,53.86,53.89,53.83,53.86,32400.0,37.8161,37.8371,37.795,37.8161,32400.0
2005-02-10 12:35:00,53.86,53.92,53.85,53.91,39500.0,37.8161,37.8582,37.809,37.8512,39500.0
2005-02-10 12:40:00,53.91,53.96,53.91,53.95,23700.0,37.8512,37.8863,37.8512,37.8793,23700.0
2005-02-10 12:45:00,53.96,54.0,53.94,53.95,94800.0,37.8863,37.9144,37.8722,37.8793,94800.0
2005-02-10 12:50:00,53.94,53.95,53.92,53.94,13600.0,37.8722,37.8793,37.8582,37.8722,13600.0
2005-02-10 12:55:00,53.94,54.0,53.94,53.98,34500.0,37.8722,37.9144,37.8722,37.9003,34500.0
2005-02-10 13:00:00,53.99,54.0,53.95,53.95,37500.0,37.9073,37.9144,37.8793,37.8793,37500.0
2005-02-10 13:05:00,53.95,53.96,53.82,53.83,15700.0,37.8793,37.8863,37.788,37.795,15700.0
2005-02-10 13:10:00,53.83,53.83,53.77,53.79,21400.0,37.795,37.795,37.7529,37.7669,21400.0
2005-02-10 13:15:00,53.79,53.8,53.77,53.79,20400.0,37.7669,37.7739,37.7529,37.7669,20400.0
2005-02-10 13:20:00,53.78,53.85,53.78,53.85,22800.0,37.7599,37.809,37.7599,37.809,22800.0
2005-02-10 13:25:00,53.85,53.94,53.83,53.89,42300.0,37.809,37.8722,37.795,37.8371,42300.0
2005-02-10 13:30:00,53.9,53.98,53.9,53.97,92900.0,37.8442,37.9003,37.8442,37.8933,92900.0
2005-02-10 13:35:00,53.97,54.02,53.96,53.99,87500.0,37.8933,37.9284,37.8863,37.9073,87500.0
2005-02-10 13:40:00,53.99,54.0,53.96,53.96,9100.0,37.9073,37.9144,37.8863,37.8863,9100.0
2005-02-10 13:45:00,53.97,54.01,53.97,53.98,227800.0,37.8933,37.9214,37.8933,37.9003,227800.0
2005-02-10 13:50:00,53.97,53.98,53.89,53.91,18000.0,37.8933,37.9003,37.8371,37.8512,18000.0
2005-02-10 13:55:00,53.92,54.02,53.92,54.02,41800.0,37.8582,37.9284,37.8582,37.9284,41800.0
2005-02-10 14:00:00,54.0,54.02,53.97,53.98,19600.0,37.9144,37.9284,37.8933,37.9003,19600.0
2005-02-10 14:05:00,53.97,53.97,53.91,53.95,18500.0,37.8933,37.8933,37.8512,37.8793,18500.0
2005-02-10 14:10:00,53.95,53.96,53.92,53.95,11000.0,37.8793,37.8863,37.8582,37.8793,11000.0
2005-02-10 14:15:00,53.95,53.97,53.93,53.94,21000.0,37.8793,37.8933,37.8652,37.8722,21000.0
2005-02-10 14:20:00,53.95,53.95,53.91,53.92,137200.0,37.8793,37.8793,37.8512,37.8582,137200.0
2005-02-10 14:25:00,53.93,53.93,53.87,53.91,10600.0,37.8652,37.8652,37.8231,37.8512,10600.0
2005-02-10 14:30:00,53.92,53.93,53.86,53.88,26400.0,37.8582,37.8652,37.8161,37.8301,26400.0
2005-02-10 14:35:00,53.88,53.89,53.83,53.84,13300.0,37.8301,37.8371,37.795,37.802,13300.0
2005-02-10 14:40:00,53.84,53.84,53.79,53.82,19100.0,37.802,37.802,37.7669,37.788,19100.0
2005-02-10 14:45:00,53.85,53.85,53.8,53.85,15200.0,37.809,37.809,37.7739,37.809,15200.0
2005-02-10 14:50:00,53.85,53.89,53.83,53.83,62400.0,37.809,37.8371,37.795,37.795,62400.0
2005-02-10 14:55:00,53.84,53.88,53.83,53.85,37400.0,37.802,37.8301,37.795,37.809,37400.0
2005-02-10 15:00:00,53.85,53.86,53.82,53.85,23100.0,37.809,37.8161,37.788,37.809,23100.0
2005-02-10 15:05:00,53.84,53.85,53.83,53.83,40500.0,37.802,37.809,37.795,37.795,40500.0
2005-02-10 15:10:00,53.83,53.84,53.76,53.78,49700.0,37.795,37.802,37.7459,37.7599,49700.0
2005-02-10 15:15:00,53.77,53.78,53.75,53.76,45600.0,37.7529,37.7599,37.7388,37.7459,45600.0
2005-02-10 15:20:00,53.76,53.81,53.73,53.76,39900.0,37.7459,37.781,37.7248,37.7459,39900.0
2005-02-10 15:25:00,53.76,53.86,53.73,53.85,25200.0,37.7459,37.8161,37.7248,37.809,25200.0
2005-02-10 15:30:00,53.85,53.86,53.82,53.85,38000.0,37.809,37.8161,37.788,37.809,38000.0
2005-02-10 15:35:00,53.85,53.86,53.8,53.82,51400.0,37.809,37.8161,37.7739,37.788,51400.0
2005-02-10 15:40:00,53.83,53.85,53.82,53.83,32100.0,37.795,37.809,37.788,37.795,32100.0
2005-02-10 15:45:00,53.83,53.83,53.79,53.79,23800.0,37.795,37.795,37.7669,37.7669,23800.0
2005-02-10 15:50:00,53.79,53.84,53.79,53.82,74600.0,37.7669,37.802,37.7669,37.788,74600.0
2005-02-10 15:55:00,53.83,53.87,53.82,53.86,74800.0,37.795,37.8231,37.788,37.8161,74800.0
2005-02-11 09:30:00,53.75,53.75,53.69,53.75,38500.0,37.7388,37.7388,37.6967,37.7388,38500.0
2005-02-11 09:35:00,53.75,53.85,53.6,53.6,43500.0,37.7388,37.809,37.6335,37.6335,43500.0
2005-02-11 09:40:00,53.6,53.73,53.55,53.6,84800.0,37.6335,37.7248,37.5984,37.6335,84800.0
2005-02-11 09:45:00,53.64,53.64,53.47,53.51,33100.0,37.6616,37.6616,37.5422,37.5703,33100.0
2005-02-11 09:50:00,53.5,53.6,53.44,53.58,21100.0,37.5633,37.6335,37.5212,37.6195,21100.0
2005-02-11 09:55:00,53.53,53.57,53.45,53.45,18200.0,37.5844,37.6125,37.5282,37.5282,18200.0
2005-02-11 10:00:00,53.48,53.5,53.4,53.4,40500.0,37.5493,37.5633,37.4931,37.4931,40500.0
2005-02-11 10:05:00,53.41,53.51,53.4,53.51,26300.0,37.5001,37.5703,37.4931,37.5703,26300.0
2005-02-11 10:10:00,53.5,53.51,53.47,53.49,26400.0,37.5633,37.5703,37.5422,37.5563,26400.0
2005-02-11 10:15:00,53.51,53.51,53.44,53.48,46400.0,37.5703,37.5703,37.5212,37.5493,46400.0
2005-02-11 10:20:00,53.48,53.48,53.36,53.41,20300.0,37.5493,37.5493,37.465,37.5001,20300.0
2005-02-11 10:25:00,53.41,53.45,53.41,53.42,19400.0,37.5001,37.5282,37.5001,37.5071,19400.0
2005-02-11 10:30:00,53.42,53.45,53.35,53.43,40300.0,37.5071,37.5282,37.458,37.5142,40300.0
2005-02-11 10:35:00,53.43,53.47,53.39,53.47,19600.0,37.5142,37.5422,37.4861,37.5422,19600.0
2005-02-11 10:40:00,53.47,53.48,53.43,53.45,22700.0,37.5422,37.5493,37.5142,37.5282,22700.0
2005-02-11 10:45:00,53.45,53.55,53.45,53.54,13200.0,37.5282,37.5984,37.5282,37.5914,13200.0
2005-02-11 10:50:00,53.54,53.55,53.49,53.55,28100.0,37.5914,37.5984,37.5563,37.5984,28100.0
2005-02-11 10:55:00,53.54,53.58,53.51,53.55,39700.0,37.5914,37.6195,37.5703,37.5984,39700.0
2005-02-11 11:00:00,53.55,53.65,53.55,53.65,32700.0,37.5984,37.6686,37.5984,37.6686,32700.0
2005-02-11 11:05:00,53.65,53.75,53.65,53.71,15200.0,37.6686,37.7388,37.6686,37.7107,15200.0
2005-02-11 11:10:00,53.71,53.85,53.71,53.82,52300.0,37.7107,37.809,37.7107,37.788,52300.0
2005-02-11 11:15:00,53.82,53.89,53.82,53.84,25300.0,37.788,37.8371,37.788,37.802,25300.0
2005-02-11 11:20:00,53.84,53.87,53.84,53.86,17200.0,37.802,37.8231,37.802,37.8161,17200.0
2005-02-11 11:25:00,53.87,54.02,53.86,53.97,86200.0,37.8231,37.9284,37.8161,37.8933,86200.0
2005-02-11 11:30:00,54.03,54.05,53.92,53.95,65800.0,37.9354,37.9495,37.8582,37.8793,65800.0
2005-02-11 11:35:00,53.94,54.0,53.92,54.0,16800.0,37.8722,37.9144,37.8582,37.9144,16800.0
2005-02-11 11:40:00,53.99,53.99,53.95,53.95,17500.0,37.9073,37.9073,37.8793,37.8793,17500.0
2005-02-11 11:45:00,53.94,53.94,53.85,53.89,36300.0,37.8722,37.8722,37.809,37.8371,36300.0
2005-02-11 11:50:00,53.86,53.89,53.84,53.87,21000.0,37.8161,37.8371,37.802,37.8231,21000.0
2005-02-11 11:55:00,53.88,53.9,53.8,53.81,27200.0,37.8301,37.8442,37.7739,37.781,27200.0
2005-02-11 12:00:00,53.81,53.83,53.79,53.83,38300.0,37.781,37.795,37.7669,37.795,38300.0
2005-02-11 12:05:00,53.83,53.89,53.81,53.87,25400.0,37.795,37.8371,37.781,37.8231,25400.0
2005-02-11 12:10:00,53.87,53.92,53.86,53.92,9000.0,37.8231,37.8582,37.8161,37.8582,9000.0
2005-02-11 12:15:00,53.91,53.91,53.83,53.87,10800.0,37.8512,37.8512,37.795,37.8231,10800.0
2005-02-11 12:20:00,53.87,53.93,53.84,53.89,16900.0,37.8231,37.8652,37.802,37.8371,16900.0
2005-02-11 12:25:00,53.89,53.9,53.81,53.83,15200.0,37.8371,37.8442,37.781,37.795,15200.0
2005-02-11 12:30:00,53.82,53.87,53.76,53.8,29400.0,37.788,37.8231,37.7459,37.7739,29400.0
2005-02-11 12:35:00,53.8,53.92,53.75,53.86,28200.0,37.7739,37.8582,37.7388,37.8161,28200.0
2005-02-11 12:40:00,53.83,53.84,53.78,53.83,9200.0,37.795,37.802,37.7599,37.795,9200.0
2005-02-11 12:45:00,53.81,53.89,53.79,53.88,6700.0,37.781,37.8371,37.7669,37.8301,6700.0
2005-02-11 12:50:00,53.88,53.93,53.87,53.92,10700.0,37.8301,37.8652,37.8231,37.8582,10700.0
2005-02-11 12:55:00,53.92,53.96,53.92,53.95,17200.0,37.8582,37.8863,37.8582,37.8793,17200.0
2005-02-11 13:00:00,53.95,53.99,53.94,53.99,12200.0,37.8793,37.9073,37.8722,37.9073,12200.0
2005-02-11 13:05:00,53.98,53.98,53.85,53.96,16200.0,37.9003,37.9003,37.809,37.8863,16200.0
2005-02-11 13:10:00,53.95,53.95,53.88,53.9,5600.0,37.8793,37.8793,37.8301,37.8442,5600.0
2005-02-11 13:15:00,53.91,53.95,53.9,53.95,16900.0,37.8512,37.8793,37.8442,37.8793,16900.0
2005-02-11 13:20:00,53.95,53.97,53.9,53.93,8600.0,37.8793,37.8933,37.8442,37.8652,8600.0
2005-02-11 13:25:00,53.93,53.97,53.93,53.94,30800.0,37.8652,37.8933,37.8652,37.8722,30800.0
2005-02-11 13:30:00,53.95,53.95,53.92,53.94,4900.0,37.8793,37.8793,37.8582,37.8722,4900.0
2005-02-11 13:35:00,53.94,54.0,53.92,54.0,26800.0,37.8722,37.9144,37.8582,37.9144,26800.0
2005-02-11 13:40:00,53.99,54.01,53.93,53.97,21200.0,37.9073,37.9214,37.8652,37.8933,21200.0
2005-02-11 13:45:00,53.97,53.98,53.85,53.91,19400.0,37.8933,37.9003,37.809,37.8512,19400.0
2005-02-11 13:50:00,53.91,53.95,53.88,53.95,15100.0,37.8512,37.8793,37.8301,37.8793,15100.0
2005-02-11 13:55:00,53.95,53.98,53.88,53.88,25800.0,37.8793,37.9003,37.8301,37.8301,25800.0
2005-02-11 14:00:00,53.89,53.91,53.8,53.87,19800.0,37.8371,37.8512,37.7739,37.8231,19800.0
2005-02-11 14:05:00,53.87,53.9,53.86,53.88,7900.0,37.8231,37.8442,37.8161,37.8301,7900.0
2005-02-11 14:10:00,53.88,53.9,53.87,53.89,4600.0,37.8301,37.8442,37.8231,37.8371,4600.0
2005-02-11 14:15:00,53.88,53.96,53.88,53.96,7500.0,37.8301,37.8863,37.8301,37.8863,7500.0
2005-02-11 14:20:00,53.97,53.99,53.9,53.94,20800.0,37.8933,37.9073,37.8442,37.8722,20800.0
2005-02-11 14:25:00,53.9,53.95,53.9,53.93,26000.0,37.8442,37.8793,37.8442,37.8652,26000.0
2005-02-11 14:30:00,53.95,53.95,53.91,53.93,7600.0,37.8793,37.8793,37.8512,37.8652,7600.0
2005-02-11 14:35:00,53.94,54.0,53.93,53.95,46600.0,37.8722,37.9144,37.8652,37.8793,46600.0
2005-02-11 14:40:00,53.95,54.0,53.95,53.98,67200.0,37.8793,37.9144,37.8793,37.9003,67200.0
2005-02-11 14:45:00,54.0,54.01,53.99,54.01,15400.0,37.9144,37.9214,37.9073,37.9214,15400.0
2005-02-11 14:50:00,54.0,54.06,54.0,54.05,29500.0,37.9144,37.9565,37.9144,37.9495,29500.0
2005-02-11 14:55:00,54.05,54.07,54.0,54.02,25600.0,37.9495,37.9635,37.9144,37.9284,25600.0
2005-02-11 15:00:00,54.0,54.01,53.97,53.99,18800.0,37.9144,37.9214,37.8933,37.9073,18800.0
2005-02-11 15:05:00,53.97,54.0,53.97,53.99,7600.0,37.8933,37.9144,37.8933,37.9073,7600.0
2005-02-11 15:10:00,53.99,54.14,53.99,54.1,35400.0,37.9073,38.0127,37.9073,37.9846,35400.0
2005-02-11 15:15:00,54.1,54.14,54.08,54.1,40800.0,37.9846,38.0127,37.9705,37.9846,40800.0
2005-02-11 15:20:00,54.1,54.23,54.1,54.22,52400.0,37.9846,38.0759,37.9846,38.0688,52400.0
2005-02-11 15:25:00,54.22,54.22,54.13,54.18,32000.0,38.0688,38.0688,38.0056,38.0407,32000.0
2005-02-11 15:30:00,54.18,54.18,54.15,54.16,21800.0,38.0407,38.0407,38.0197,38.0267,21800.0
2005-02-11 15:35:00,54.16,54.17,54.15,54.15,23300.0,38.0267,38.0337,38.0197,38.0197,23300.0
2005-02-11 15:40:00,54.15,54.16,54.11,54.16,27700.0,38.0197,38.0267,37.9916,38.0267,27700.0
2005-02-11 15:45:00,54.16,54.3,54.15,54.26,84600.0,38.0267,38.125,38.0197,38.0969,84600.0
2005-02-11 15:50:00,54.26,54.26,54.09,54.09,44000.0,38.0969,38.0969,37.9776,37.9776,44000.0
2005-02-11 15:55:00,54.1,54.16,54.09,54.14,70600.0,37.9846,38.0267,37.9776,38.0127,70600.0
2005-02-14 09:30:00,54.01,54.14,53.91,54.12,111900.0,37.9214,38.0127,37.8512,37.9986,111900.0
2005-02-14 09:35:00,54.1,54.1,53.89,54.0,53500.0,37.9846,37.9846,37.8371,37.9144,53500.0
2005-02-14 09:40:00,54.07,54.11,53.95,54.0,90100.0,37.9635,37.9916,37.8793,37.9144,90100.0
2005-02-14 09:45:00,53.96,54.06,53.91,54.06,62500.0,37.8863,37.9565,37.8512,37.9565,62500.0
2005-02-14 09:50:00,54.06,54.1,53.91,54.08,90500.0,37.9565,37.9846,37.8512,37.9705,90500.0
2005-02-14 09:55:00,54.08,54.09,54.01,54.01,72000.0,37.9705,37.9776,37.9214,37.9214,72000.0
2005-02-14 10:00:00,54.04,54.09,54.02,54.09,33300.0,37.9424,37.9776,37.9284,37.9776,33300.0
2005-02-14 10:05:00,54.09,54.11,54.06,54.1,46500.0,37.9776,37.9916,37.9565,37.9846,46500.0
2005-02-14 10:10:00,54.1,54.11,54.06,54.1,35800.0,37.9846,37.9916,37.9565,37.9846,35800.0
2005-02-14 10:15:00,54.09,54.11,54.06,54.1,71500.0,37.9776,37.9916,37.9565,37.9846,71500.0
2005-02-14 10:20:00,54.1,54.26,54.09,54.26,41500.0,37.9846,38.0969,37.9776,38.0969,41500.0
2005-02-14 10:25:00,54.25,54.33,54.25,54.25,49700.0,38.0899,38.1461,38.0899,38.0899,49700.0
2005-02-14 10:30:00,54.23,54.26,54.19,54.25,25700.0,38.0759,38.0969,38.0478,38.0899,25700.0
2005-02-14 10:35:00,54.26,54.27,54.14,54.14,23700.0,38.0969,38.1039,38.0127,38.0127,23700.0
2005-02-14 10:40:00,54.15,54.16,54.08,54.09,41000.0,38.0197,38.0267,37.9705,37.9776,41000.0
2005-02-14 10:45:00,54.09,54.14,54.09,54.11,37600.0,37.9776,38.0127,37.9776,37.9916,37600.0
2005-02-14 10:50:00,54.12,54.13,53.93,53.93,40300.0,37.9986,38.0056,37.8652,37.8652,40300.0
2005-02-14 10:55:00,53.93,53.94,53.86,53.86,43200.0,37.8652,37.8722,37.8161,37.8161,43200.0
2005-02-14 11:00:00,53.86,53.86,53.81,53.81,56400.0,37.8161,37.8161,37.781,37.781,56400.0
2005-02-14 11:05:00,53.82,53.82,53.74,53.76,49800.0,37.788,37.788,37.7318,37.7459,49800.0
2005-02-14 11:10:00,53.76,53.76,53.74,53.75,15800.0,37.7459,37.7459,37.7318,37.7388,15800.0
2005-02-14 11:15:00,53.76,53.79,53.73,53.77,72200.0,37.7459,37.7669,37.7248,37.7529,72200.0
2005-02-14 11:20:00,53.78,53.81,53.73,53.75,17500.0,37.7599,37.781,37.7248,37.7388,17500.0
2005-02-14 11:25:00,53.75,53.83,53.72,53.82,21900.0,37.7388,37.795,37.7178,37.788,21900.0
2005-02-14 11:30:00,53.81,53.85,53.81,53.85,22700.0,37.781,37.809,37.781,37.809,22700.0
2005-02-14 11:35:00,53.84,53.84,53.79,53.81,9200.0,37.802,37.802,37.7669,37.781,9200.0
2005-02-14 11:40:00,53.81,53.9,53.8,53.9,24600.0,37.781,37.8442,37.7739,37.8442,24600.0
2005-02-14 11:45:00,53.9,53.94,53.87,53.94,14300.0,37.8442,37.8722,37.8231,37.8722,14300.0
2005-02-14 11:50:00,53.94,53.95,53.9,53.9,25400.0,37.8722,37.8793,37.8442,37.8442,25400.0
2005-02-14 11:55:00,53.88,53.89,53.87,53.87,14000.0,37.8301,37.8371,37.8231,37.8231,14000.0
2005-02-14 12:00:00,53.89,53.91,53.86,53.87,48700.0,37.8371,37.8512,37.8161,37.8231,48700.0
2005-02-14 12:05:00,53.86,53.86,53.8,53.8,13300.0,37.8161,37.8161,37.7739,37.7739,13300.0
2005-02-14 12:10:00,53.82,53.86,53.81,53.85,29200.0,37.788,37.8161,37.781,37.809,29200.0
2005-02-14 12:15:00,53.85,53.89,53.85,53.89,24800.0,37.809,37.8371,37.809,37.8371,24800.0
2005-02-14 12:20:00,53.87,53.99,53.87,53.99,46400.0,37.8231,37.9073,37.8231,37.9073,46400.0
2005-02-14 12:25:00,53.99,54.03,53.99,54.03,20300.0,37.9073,37.9354,37.9073,37.9354,20300.0
2005-02-14 12:30:00,54.02,54.02,53.95,53.99,8700.0,37.9284,37.9284,37.8793,37.9073,8700.0
2005-02-14 12:35:00,54.0,54.05,54.0,54.01,20200.0,37.9144,37.9495,37.9144,37.9214,20200.0
2005-02-14 12:40:00,54.0,54.0,53.96,53.97,14700.0,37.9144,37.9144,37.8863,37.8933,14700.0
2005-02-14 12:45:00,53.97,53.98,53.93,53.96,32600.0,37.8933,37.9003,37.8652,37.8863,32600.0
2005-02-14 12:50:00,53.98,53.99,53.96,53.98,14100.0,37.9003,37.9073,37.8863,37.9003,14100.0
2005-02-14 12:55:00,53.97,53.99,53.96,53.96,8400.0,37.8933,37.9073,37.8863,37.8863,8400.0
2005-02-14 13:00:00,53.97,54.02,53.97,54.01,85400.0,37.8933,37.9284,37.8933,37.9214,85400.0
2005-02-14 13:05:00,54.02,54.05,54.01,54.01,32400.0,37.9284,37.9495,37.9214,37.9214,32400.0
2005-02-14 13:10:00,54.02,54.03,54.01,54.02,12000.0,37.9284,37.9354,37.9214,37.9284,12000.0
2005-02-14 13:15:00,54.01,54.06,54.01,54.06,8800.0,37.9214,37.9565,37.9214,37.9565,8800.0
2005-02-14 13:20:00,54.05,54.08,54.04,54.05,18300.0,37.9495,37.9705,37.9424,37.9495,18300.0
2005-02-14 13:25:00,54.05,54.06,54.02,54.03,11700.0,37.9495,37.9565,37.9284,37.9354,11700.0
2005-02-14 13:30:00,54.03,54.03,53.99,54.0,56100.0,37.9354,37.9354,37.9073,37.9144,56100.0
2005-02-14 13:35:00,54.0,54.0,53.96,53.96,14100.0,37.9144,37.9144,37.8863,37.8863,14100.0
2005-02-14 13:40:00,53.96,53.98,53.96,53.97,22000.0,37.8863,37.9003,37.8863,37.8933,22000.0
2005-02-14 13:45:00,53.97,54.01,53.97,54.0,10800.0,37.8933,37.9214,37.8933,37.9144,10800.0
2005-02-14 13:50:00,54.0,54.03,54.0,54.03,21000.0,37.9144,37.9354,37.9144,37.9354,21000.0
2005-02-14 13:55:00,54.02,54.02,53.97,54.0,29000.0,37.9284,37.9284,37.8933,37.9144,29000.0
2005-02-14 14:00:00,53.99,53.99,53.95,53.95,30100.0,37.9073,37.9073,37.8793,37.8793,30100.0
2005-02-14 14:05:00,53.95,54.0,53.95,54.0,26800.0,37.8793,37.9144,37.8793,37.9144,26800.0
2005-02-14 14:10:00,53.99,53.99,53.96,53.96,5000.0,37.9073,37.9073,37.8863,37.8863,5000.0
2005-02-14 14:15:00,53.96,53.97,53.95,53.96,10600.0,37.8863,37.8933,37.8793,37.8863,10600.0
2005-02-14 14:20:00,53.96,54.0,53.95,53.98,13300.0,37.8863,37.9144,37.8793,37.9003,13300.0
2005-02-14 14:25:00,53.97,54.0,53.96,54.0,25700.0,37.8933,37.9144,37.8863,37.9144,25700.0
2005-02-14 14:30:00,53.99,54.0,53.99,54.0,15300.0,37.9073,37.9144,37.9073,37.9144,15300.0
2005-02-14 14:35:00,54.0,54.0,53.99,53.99,17000.0,37.9144,37.9144,37.9073,37.9073,17000.0
2005-02-14 14:40:00,54.0,54.06,53.99,54.05,97700.0,37.9144,37.9565,37.9073,37.9495,97700.0
2005-02-14 14:45:00,54.05,54.12,54.05,54.1,18700.0,37.9495,37.9986,37.9495,37.9846,18700.0
2005-02-14 14:50:00,54.09,54.11,54.06,54.07,19600.0,37.9776,37.9916,37.9565,37.9635,19600.0
2005-02-14 14:55:00,54.05,54.07,54.03,54.04,26200.0,37.9495,37.9635,37.9354,37.9424,26200.0
2005-02-14 15:00:00,54.04,54.04,53.97,53.98,58700.0,37.9424,37.9424,37.8933,37.9003,58700.0
2005-02-14 15:05:00,54.0,54.0,53.97,53.98,67400.0,37.9144,37.9144,37.8933,37.9003,67400.0
2005-02-14 15:10:00,53.99,54.0,53.98,54.0,26500.0,37.9073,37.9144,37.9003,37.9144,26500.0
2005-02-14 15:15:00,54.0,54.01,53.99,53.99,40300.0,37.9144,37.9214,37.9073,37.9073,40300.0
2005-02-14 15:20:00,53.99,54.0,53.98,53.98,22200.0,37.9073,37.9144,37.9003,37.9003,22200.0
2005-02-14 15:25:00,53.98,54.03,53.98,54.03,37900.0,37.9003,37.9354,37.9003,37.9354,37900.0
2005-02-14 15:30:00,54.03,54.03,53.99,54.01,17900.0,37.9354,37.9354,37.9073,37.9214,17900.0
2005-02-14 15:35:00,54.01,54.04,54.01,54.01,38200.0,37.9214,37.9424,37.9214,37.9214,38200.0
2005-02-14 15:40:00,54.02,54.04,54.01,54.03,38600.0,37.9284,37.9424,37.9214,37.9354,38600.0
2005-02-14 15:45:00,54.02,54.08,54.02,54.03,48500.0,37.9284,37.9705,37.9284,37.9354,48500.0
2005-02-14 15:50:00,54.03,54.06,54.0,54.06,29600.0,37.9354,37.9565,37.9144,37.9565,29600.0
2005-02-14 15:55:00,54.06,54.08,54.03,54.05,67500.0,37.9565,37.9705,37.9354,37.9495,67500.0
2005-02-15 09:30:00,54.25,54.26,54.05,54.25,138700.0,38.0899,38.0969,37.9495,38.0899,138700.0
2005-02-15 09:35:00,54.26,54.26,54.14,54.15,44700.0,38.0969,38.0969,38.0127,38.0197,44700.0
2005-02-15 09:40:00,54.14,54.15,54.05,54.11,21700.0,38.0127,38.0197,37.9495,37.9916,21700.0
2005-02-15 09:45:00,54.09,54.1,54.01,54.07,20800.0,37.9776,37.9846,37.9214,37.9635,20800.0
2005-02-15 09:50:00,54.08,54.14,54.08,54.14,22700.0,37.9705,38.0127,37.9705,38.0127,22700.0
2005-02-15 09:55:00,54.14,54.19,54.06,54.19,14400.0,38.0127,38.0478,37.9565,38.0478,14400.0
2005-02-15 10:00:00,54.19,54.2,54.13,54.17,36000.0,38.0478,38.0548,38.0056,38.0337,36000.0
2005-02-15 10:05:00,54.17,54.26,54.16,54.25,21100.0,38.0337,38.0969,38.0267,38.0899,21100.0
2005-02-15 10:10:00,54.26,54.32,54.26,54.3,21200.0,38.0969,38.139,38.0969,38.125,21200.0
2005-02-15 10:15:00,54.3,54.35,54.29,54.34,60700.0,38.125,38.1601,38.118,38.1531,60700.0
2005-02-15 10:20:00,54.34,54.53,54.34,54.5,57100.0,38.1531,38.2865,38.1531,38.2654,57100.0
2005-02-15 10:25:00,54.5,54.6,54.45,54.59,54000.0,38.2654,38.3356,38.2303,38.3286,54000.0
2005-02-15 10:30:00,54.61,54.74,54.6,54.7,71800.0,38.3427,38.4339,38.3356,38.4058,71800.0
2005-02-15 10:35:00,54.7,54.71,54.6,54.6,41200.0,38.4058,38.4129,38.3356,38.3356,41200.0
2005-02-15 10:40:00,54.6,54.6,54.44,54.44,21900.0,38.3356,38.3356,38.2233,38.2233,21900.0
2005-02-15 10:45:00,54.43,54.44,54.37,54.39,76700.0,38.2163,38.2233,38.1741,38.1882,76700.0
2005-02-15 10:50:00,54.39,54.4,54.35,54.37,22700.0,38.1882,38.1952,38.1601,38.1741,22700.0
2005-02-15 10:55:00,54.36,54.5,54.34,54.47,31000.0,38.1671,38.2654,38.1531,38.2444,31000.0
2005-02-15 11:00:00,54.48,54.57,54.47,54.55,30800.0,38.2514,38.3146,38.2444,38.3005,30800.0
2005-02-15 11:05:00,54.62,54.71,54.58,54.7,49000.0,38.3497,38.4129,38.3216,38.4058,49000.0
2005-02-15 11:10:00,54.71,54.82,54.7,54.81,86200.0,38.4129,38.4901,38.4058,38.4831,86200.0
2005-02-15 11:15:00,54.81,54.81,54.72,54.75,15400.0,38.4831,38.4831,38.4199,38.441,15400.0
2005-02-15 11:20:00,54.74,54.75,54.68,54.68,29900.0,38.4339,38.441,38.3918,38.3918,29900.0
2005-02-15 11:25:00,54.68,54.74,54.67,54.72,54100.0,38.3918,38.4339,38.3848,38.4199,54100.0
2005-02-15 11:30:00,54.72,54.73,54.71,54.72,80100.0,38.4199,38.4269,38.4129,38.4199,80100.0
2005-02-15 11:35:00,54.71,54.75,54.71,54.73,93500.0,38.4129,38.441,38.4129,38.4269,93500.0
2005-02-15 11:40:00,54.73,54.73,54.68,54.68,73700.0,38.4269,38.4269,38.3918,38.3918,73700.0
2005-02-15 11:45:00,54.68,54.68,54.62,54.63,18700.0,38.3918,38.3918,38.3497,38.3567,18700.0
2005-02-15 11:50:00,54.63,54.64,54.6,54.6,35200.0,38.3567,38.3637,38.3356,38.3356,35200.0
2005-02-15 11:55:00,54.61,54.61,54.53,54.56,27400.0,38.3427,38.3427,38.2865,38.3075,27400.0
2005-02-15 12:00:00,54.56,54.6,54.54,54.58,20400.0,38.3075,38.3356,38.2935,38.3216,20400.0
2005-02-15 12:05:00,54.58,54.63,54.56,54.59,23400.0,38.3216,38.3567,38.3075,38.3286,23400.0
2005-02-15 12:10:00,54.6,54.6,54.55,54.57,45500.0,38.3356,38.3356,38.3005,38.3146,45500.0
2005-02-15 12:15:00,54.58,54.63,54.57,54.61,28100.0,38.3216,38.3567,38.3146,38.3427,28100.0
2005-02-15 12:20:00,54.61,54.62,54.6,54.6,44700.0,38.3427,38.3497,38.3356,38.3356,44700.0
2005-02-15 12:25:00,54.61,54.61,54.59,54.6,32600.0,38.3427,38.3427,38.3286,38.3356,32600.0
2005-02-15 12:30:00,54.6,54.61,54.59,54.6,90900.0,38.3356,38.3427,38.3286,38.3356,90900.0
2005-02-15 12:35:00,54.59,54.63,54.59,54.61,58400.0,38.3286,38.3567,38.3286,38.3427,58400.0
2005-02-15 12:40:00,54.61,54.61,54.59,54.59,34600.0,38.3427,38.3427,38.3286,38.3286,34600.0
2005-02-15 12:45:00,54.6,54.62,54.58,54.6,43900.0,38.3356,38.3497,38.3216,38.3356,43900.0
2005-02-15 12:50:00,54.6,54.6,54.52,54.55,17900.0,38.3356,38.3356,38.2795,38.3005,17900.0
2005-02-15 12:55:00,54.55,54.56,54.52,54.53,21800.0,38.3005,38.3075,38.2795,38.2865,21800.0
2005-02-15 13:00:00,54.53,54.58,54.52,54.58,31700.0,38.2865,38.3216,38.2795,38.3216,31700.0
2005-02-15 13:05:00,54.58,54.58,54.54,54.56,65300.0,38.3216,38.3216,38.2935,38.3075,65300.0
2005-02-15 13:10:00,54.55,54.58,54.54,54.56,15100.0,38.3005,38.3216,38.2935,38.3075,15100.0
2005-02-15 13:15:00,54.54,54.55,54.51,54.52,8700.0,38.2935,38.3005,38.2724,38.2795,8700.0
2005-02-15 13:20:00,54.52,54.52,54.46,54.48,25800.0,38.2795,38.2795,38.2373,38.2514,25800.0
2005-02-15 13:25:00,54.49,54.52,54.34,54.37,53400.0,38.2584,38.2795,38.1531,38.1741,53400.0
2005-02-15 13:30:00,54.37,54.45,54.3,54.45,47400.0,38.1741,38.2303,38.125,38.2303,47400.0
2005-02-15 13:35:00,54.43,54.44,54.35,54.38,27300.0,38.2163,38.2233,38.1601,38.1812,27300.0
2005-02-15 13:40:00,54.4,54.42,54.35,54.38,59600.0,38.1952,38.2093,38.1601,38.1812,59600.0
2005-02-15 13:45:00,54.37,54.45,54.33,54.45,32500.0,38.1741,38.2303,38.1461,38.2303,32500.0
2005-02-15 13:50:00,54.46,54.5,54.45,54.45,22900.0,38.2373,38.2654,38.2303,38.2303,22900.0
2005-02-15 13:55:00,54.46,54.46,54.38,54.38,27000.0,38.2373,38.2373,38.1812,38.1812,27000.0
2005-02-15 14:00:00,54.39,54.42,54.38,54.39,13900.0,38.1882,38.2093,38.1812,38.1882,13900.0
2005-02-15 14:05:00,54.39,54.39,54.33,54.33,52300.0,38.1882,38.1882,38.1461,38.1461,52300.0
2005-02-15 14:10:00,54.34,54.34,54.25,54.28,24700.0,38.1531,38.1531,38.0899,38.111,24700.0
2005-02-15 14:15:00,54.28,54.29,54.24,54.26,21800.0,38.111,38.118,38.0829,38.0969,21800.0
2005-02-15 14:20:00,54.27,54.37,54.27,54.36,32800.0,38.1039,38.1741,38.1039,38.1671,32800.0
2005-02-15 14:25:00,54.35,54.41,54.32,54.35,23300.0,38.1601,38.2022,38.139,38.1601,23300.0
2005-02-15 14:30:00,54.38,54.38,54.33,54.33,11000.0,38.1812,38.1812,38.1461,38.1461,11000.0
2005-02-15 14:35:00,54.33,54.41,54.33,54.37,18400.0,38.1461,38.2022,38.1461,38.1741,18400.0
2005-02-15 14:40:00,54.37,54.39,54.35,54.39,23200.0,38.1741,38.1882,38.1601,38.1882,23200.0
2005-02-15 14:45:00,54.4,54.4,54.37,54.38,20500.0,38.1952,38.1952,38.1741,38.1812,20500.0
2005-02-15 14:50:00,54.38,54.39,54.35,54.35,22200.0,38.1812,38.1882,38.1601,38.1601,22200.0
2005-02-15 14:55:00,54.36,54.37,54.3,54.35,77200.0,38.1671,38.1741,38.125,38.1601,77200.0
2005-02-15 15:00:00,54.36,54.38,54.33,54.37,28400.0,38.1671,38.1812,38.1461,38.1741,28400.0
2005-02-15 15:05:00,54.36,54.37,54.28,54.32,117600.0,38.1671,38.1741,38.111,38.139,117600.0
2005-02-15 15:10:00,54.32,54.39,54.32,54.35,19400.0,38.139,38.1882,38.139,38.1601,19400.0
2005-02-15 15:15:00,54.36,54.4,54.35,54.39,20100.0,38.1671,38.1952,38.1601,38.1882,20100.0
2005-02-15 15:20:00,54.39,54.45,54.39,54.41,35200.0,38.1882,38.2303,38.1882,38.2022,35200.0
2005-02-15 15:25:00,54.41,54.41,54.37,54.38,24600.0,38.2022,38.2022,38.1741,38.1812,24600.0
2005-02-15 15:30:00,54.39,54.46,54.37,54.41,73600.0,38.1882,38.2373,38.1741,38.2022,73600.0
2005-02-15 15:35:00,54.41,54.41,54.36,54.39,42500.0,38.2022,38.2022,38.1671,38.1882,42500.0
2005-02-15 15:40:00,54.39,54.4,54.34,54.35,50500.0,38.1882,38.1952,38.1531,38.1601,50500.0
2005-02-15 15:45:00,54.35,54.37,54.3,54.31,52200.0,38.1601,38.1741,38.125,38.132,52200.0
2005-02-15 15:50:00,54.31,54.33,54.3,54.32,46500.0,38.132,38.1461,38.125,38.139,46500.0
2005-02-15 15:55:00,54.33,54.4,54.31,54.37,79800.0,38.1461,38.1952,38.132,38.1741,79800.0
2005-02-16 09:30:00,54.15,54.29,54.1,54.19,70500.0,38.0197,38.118,37.9846,38.0478,70500.0
2005-02-16 09:35:00,54.23,54.23,54.06,54.12,40100.0,38.0759,38.0759,37.9565,37.9986,40100.0
2005-02-16 09:40:00,54.13,54.13,54.04,54.04,86700.0,38.0056,38.0056,37.9424,37.9424,86700.0
2005-02-16 09:45:00,54.02,54.02,53.88,53.9,51000.0,37.9284,37.9284,37.8301,37.8442,51000.0
2005-02-16 09:50:00,53.88,53.95,53.88,53.91,20400.0,37.8301,37.8793,37.8301,37.8512,20400.0
2005-02-16 09:55:00,53.91,53.94,53.86,53.86,22400.0,37.8512,37.8722,37.8161,37.8161,22400.0
2005-02-16 10:00:00,53.86,53.92,53.81,53.92,39800.0,37.8161,37.8582,37.781,37.8582,39800.0
2005-02-16 10:05:00,53.92,53.95,53.86,53.89,17600.0,37.8582,37.8793,37.8161,37.8371,17600.0
2005-02-16 10:10:00,53.89,53.96,53.88,53.88,23400.0,37.8371,37.8863,37.8301,37.8301,23400.0
2005-02-16 10:15:00,53.88,53.93,53.84,53.91,46200.0,37.8301,37.8652,37.802,37.8512,46200.0
2005-02-16 10:20:00,53.91,54.04,53.91,54.03,42100.0,37.8512,37.9424,37.8512,37.9354,42100.0
2005-02-16 10:25:00,54.03,54.07,54.0,54.0,37900.0,37.9354,37.9635,37.9144,37.9144,37900.0
2005-02-16 10:30:00,54.01,54.04,53.96,54.02,24400.0,37.9214,37.9424,37.8863,37.9284,24400.0
2005-02-16 10:35:00,54.03,54.04,53.93,53.95,8900.0,37.9354,37.9424,37.8652,37.8793,8900.0
2005-02-16 10:40:00,53.94,53.96,53.9,53.94,18400.0,37.8722,37.8863,37.8442,37.8722,18400.0
2005-02-16 10:45:00,53.95,53.96,53.92,53.95,49400.0,37.8793,37.8863,37.8582,37.8793,49400.0
2005-02-16 10:50:00,53.95,53.95,53.9,53.9,12000.0,37.8793,37.8793,37.8442,37.8442,12000.0
2005-02-16 10:55:00,53.9,54.02,53.9,53.96,8900.0,37.8442,37.9284,37.8442,37.8863,8900.0
2005-02-16 11:00:00,53.98,53.98,53.94,53.94,18100.0,37.9003,37.9003,37.8722,37.8722,18100.0
2005-02-16 11:05:00,53.94,53.99,53.93,53.98,19000.0,37.8722,37.9073,37.8652,37.9003,19000.0
2005-02-16 11:10:00,53.98,54.04,53.97,54.02,23500.0,37.9003,37.9424,37.8933,37.9284,23500.0
2005-02-16 11:15:00,54.02,54.03,53.98,53.99,15500.0,37.9284,37.9354,37.9003,37.9073,15500.0
2005-02-16 11:20:00,53.98,54.0,53.98,53.98,17700.0,37.9003,37.9144,37.9003,37.9003,17700.0
2005-02-16 11:25:00,53.99,53.99,53.94,53.96,18200.0,37.9073,37.9073,37.8722,37.8863,18200.0
2005-02-16 11:30:00,53.95,53.97,53.93,53.96,17500.0,37.8793,37.8933,37.8652,37.8863,17500.0
2005-02-16 11:35:00,53.95,53.99,53.93,53.97,24000.0,37.8793,37.9073,37.8652,37.8933,24000.0
2005-02-16 11:40:00,53.97,53.98,53.92,53.93,34200.0,37.8933,37.9003,37.8582,37.8652,34200.0
2005-02-16 11:45:00,53.93,53.95,53.93,53.94,11600.0,37.8652,37.8793,37.8652,37.8722,11600.0
2005-02-16 11:50:00,53.94,53.94,53.9,53.9,6000.0,37.8722,37.8722,37.8442,37.8442,6000.0
2005-02-16 11:55:00,53.91,53.94,53.9,53.92,11100.0,37.8512,37.8722,37.8442,37.8582,11100.0
2005-02-16 12:00:00,53.92,53.95,53.91,53.92,14600.0,37.8582,37.8793,37.8512,37.8582,14600.0
2005-02-16 12:05:00,53.92,53.98,53.91,53.97,129300.0,37.8582,37.9003,37.8512,37.8933,129300.0
2005-02-16 12:10:00,53.97,53.99,53.93,53.93,14900.0,37.8933,37.9073,37.8652,37.8652,14900.0
2005-02-16 12:15:00,53.93,53.94,53.93,53.93,9300.0,37.8652,37.8722,37.8652,37.8652,9300.0
2005-02-16 12:20:00,53.93,53.97,53.92,53.96,25200.0,37.8652,37.8933,37.8582,37.8863,25200.0
2005-02-16 12:25:00,53.96,54.0,53.95,54.0,15200.0,37.8863,37.9144,37.8793,37.9144,15200.0
2005-02-16 12:30:00,54.0,54.01,53.99,54.01,23900.0,37.9144,37.9214,37.9073,37.9214,23900.0
2005-02-16 12:35:00,54.02,54.03,54.01,54.01,15300.0,37.9284,37.9354,37.9214,37.9214,15300.0
2005-02-16 12:40:00,54.01,54.02,53.99,53.99,13800.0,37.9214,37.9284,37.9073,37.9073,13800.0
2005-02-16 12:45:00,54.0,54.02,53.98,53.99,14200.0,37.9144,37.9284,37.9003,37.9073,14200.0
2005-02-16 12:50:00,53.99,54.01,53.99,53.99,11300.0,37.9073,37.9214,37.9073,37.9073,11300.0
2005-02-16 12:55:00,53.99,54.01,53.98,53.99,61600.0,37.9073,37.9214,37.9003,37.9073,61600.0
2005-02-16 13:00:00,53.99,53.99,53.94,53.95,16800.0,37.9073,37.9073,37.8722,37.8793,16800.0
2005-02-16 13:05:00,53.98,54.0,53.98,53.99,13500.0,37.9003,37.9144,37.9003,37.9073,13500.0
2005-02-16 13:10:00,54.0,54.0,53.98,53.99,6100.0,37.9144,37.9144,37.9003,37.9073,6100.0
2005-02-16 13:15:00,53.99,54.0,53.98,53.99,21500.0,37.9073,37.9144,37.9003,37.9073,21500.0
2005-02-16 13:20:00,53.98,54.0,53.96,54.0,32200.0,37.9003,37.9144,37.8863,37.9144,32200.0
2005-02-16 13:25:00,53.99,53.99,53.97,53.98,12100.0,37.9073,37.9073,37.8933,37.9003,12100.0
2005-02-16 13:30:00,53.98,53.98,53.92,53.96,23900.0,37.9003,37.9003,37.8582,37.8863,23900.0
2005-02-16 13:35:00,53.96,53.96,53.9,53.92,17700.0,37.8863,37.8863,37.8442,37.8582,17700.0
2005-02-16 13:40:00,53.93,53.94,53.92,53.94,10800.0,37.8652,37.8722,37.8582,37.8722,10800.0
2005-02-16 13:45:00,53.94,54.0,53.93,53.99,13100.0,37.8722,37.9144,37.8652,37.9073,13100.0
2005-02-16 13:50:00,53.98,53.98,53.95,53.95,4400.0,37.9003,37.9003,37.8793,37.8793,4400.0
2005-02-16 13:55:00,54.0,54.03,53.96,53.96,21900.0,37.9144,37.9354,37.8863,37.8863,21900.0
2005-02-16 14:00:00,53.98,54.0,53.97,53.97,8700.0,37.9003,37.9144,37.8933,37.8933,8700.0
2005-02-16 14:05:00,53.97,54.03,53.96,53.98,19900.0,37.8933,37.9354,37.8863,37.9003,19900.0
2005-02-16 14:10:00,53.98,54.0,53.91,53.91,36900.0,37.9003,37.9144,37.8512,37.8512,36900.0
2005-02-16 14:15:00,53.92,53.96,53.9,53.92,13700.0,37.8582,37.8863,37.8442,37.8582,13700.0
2005-02-16 14:20:00,53.93,53.97,53.92,53.97,10900.0,37.8652,37.8933,37.8582,37.8933,10900.0
2005-02-16 14:25:00,53.97,53.97,53.91,53.93,16000.0,37.8933,37.8933,37.8512,37.8652,16000.0
2005-02-16 14:30:00,53.93,53.96,53.93,53.95,12500.0,37.8652,37.8863,37.8652,37.8793,12500.0
2005-02-16 14:35:00,53.93,53.95,53.85,53.87,51300.0,37.8652,37.8793,37.809,37.8231,51300.0
2005-02-16 14:40:00,53.86,53.9,53.8,53.87,56100.0,37.8161,37.8442,37.7739,37.8231,56100.0
2005-02-16 14:45:00,53.86,53.9,53.82,53.87,29700.0,37.8161,37.8442,37.788,37.8231,29700.0
2005-02-16 14:50:00,53.87,53.95,53.86,53.92,33800.0,37.8231,37.8793,37.8161,37.8582,33800.0
2005-02-16 14:55:00,53.91,53.99,53.89,53.99,31400.0,37.8512,37.9073,37.8371,37.9073,31400.0
2005-02-16 15:00:00,53.99,54.01,53.99,54.0,46000.0,37.9073,37.9214,37.9073,37.9144,46000.0
2005-02-16 15:05:00,53.99,54.01,53.98,53.98,23000.0,37.9073,37.9214,37.9003,37.9003,23000.0
2005-02-16 15:10:00,53.99,53.99,53.95,53.98,16200.0,37.9073,37.9073,37.8793,37.9003,16200.0
2005-02-16 15:15:00,53.98,53.98,53.92,53.93,22400.0,37.9003,37.9003,37.8582,37.8652,22400.0
2005-02-16 15:20:00,53.93,53.93,53.88,53.9,64900.0,37.8652,37.8652,37.8301,37.8442,64900.0
2005-02-16 15:25:00,53.9,53.91,53.88,53.9,52400.0,37.8442,37.8512,37.8301,37.8442,52400.0
2005-02-16 15:30:00,53.9,53.9,53.87,53.89,71200.0,37.8442,37.8442,37.8231,37.8371,71200.0
2005-02-16 15:35:00,53.89,53.93,53.88,53.9,262900.0,37.8371,37.8652,37.8301,37.8442,262900.0
2005-02-16 15:40:00,53.91,53.95,53.9,53.94,27800.0,37.8512,37.8793,37.8442,37.8722,27800.0
2005-02-16 15:45:00,53.94,53.96,53.89,53.92,75500.0,37.8722,37.8863,37.8371,37.8582,75500.0
2005-02-16 15:50:00,53.91,53.99,53.91,53.96,28000.0,37.8512,37.9073,37.8512,37.8863,28000.0
2005-02-16 15:55:00,53.96,53.97,53.93,53.93,57800.0,37.8863,37.8933,37.8652,37.8652,57800.0
2005-02-17 09:30:00,54.2,54.2,53.92,54.01,160900.0,38.0548,38.0548,37.8582,37.9214,160900.0
2005-02-17 09:35:00,54.02,54.29,54.02,54.29,102000.0,37.9284,38.118,37.9284,38.118,102000.0
2005-02-17 09:40:00,54.3,54.45,54.25,54.37,68600.0,38.125,38.2303,38.0899,38.1741,68600.0
2005-02-17 09:45:00,54.37,54.4,54.15,54.4,60100.0,38.1741,38.1952,38.0197,38.1952,60100.0
2005-02-17 09:50:00,54.4,54.4,54.22,54.33,95400.0,38.1952,38.1952,38.0688,38.1461,95400.0
2005-02-17 09:55:00,54.33,54.33,54.08,54.2,45100.0,38.1461,38.1461,37.9705,38.0548,45100.0
2005-02-17 10:00:00,54.19,54.22,54.02,54.03,42200.0,38.0478,38.0688,37.9284,37.9354,42200.0
2005-02-17 10:05:00,54.04,54.06,53.98,54.06,80300.0,37.9424,37.9565,37.9003,37.9565,80300.0
2005-02-17 10:10:00,54.04,54.04,53.8,53.82,169700.0,37.9424,37.9424,37.7739,37.788,169700.0
2005-02-17 10:15:00,53.82,53.93,53.81,53.88,33800.0,37.788,37.8652,37.781,37.8301,33800.0
2005-02-17 10:20:00,53.88,54.1,53.88,54.1,70100.0,37.8301,37.9846,37.8301,37.9846,70100.0
2005-02-17 10:25:00,54.09,54.14,54.0,54.0,54100.0,37.9776,38.0127,37.9144,37.9144,54100.0
2005-02-17 10:30:00,54.01,54.03,53.9,53.98,54300.0,37.9214,37.9354,37.8442,37.9003,54300.0
2005-02-17 10:35:00,53.98,54.0,53.92,53.99,40400.0,37.9003,37.9144,37.8582,37.9073,40400.0
2005-02-17 10:40:00,53.98,54.0,53.9,53.9,229100.0,37.9003,37.9144,37.8442,37.8442,229100.0
2005-02-17 10:45:00,53.9,53.91,53.84,53.87,25000.0,37.8442,37.8512,37.802,37.8231,25000.0
2005-02-17 10:50:00,53.86,53.89,53.78,53.89,41700.0,37.8161,37.8371,37.7599,37.8371,41700.0
2005-02-17 10:55:00,53.89,53.9,53.81,53.84,18000.0,37.8371,37.8442,37.781,37.802,18000.0
2005-02-17 11:00:00,53.84,53.89,53.81,53.84,21700.0,37.802,37.8371,37.781,37.802,21700.0
2005-02-17 11:05:00,53.84,53.92,53.84,53.91,14100.0,37.802,37.8582,37.802,37.8512,14100.0
2005-02-17 11:10:00,53.92,54.0,53.91,54.0,41300.0,37.8582,37.9144,37.8512,37.9144,41300.0
2005-02-17 11:15:00,54.0,54.03,53.97,54.03,19700.0,37.9144,37.9354,37.8933,37.9354,19700.0
2005-02-17 11:20:00,54.04,54.14,54.03,54.09,45900.0,37.9424,38.0127,37.9354,37.9776,45900.0
2005-02-17 11:25:00,54.08,54.21,54.08,54.2,19100.0,37.9705,38.0618,37.9705,38.0548,19100.0
2005-02-17 11:30:00,54.2,54.28,54.2,54.28,27100.0,38.0548,38.111,38.0548,38.111,27100.0
2005-02-17 11:35:00,54.28,54.39,54.27,54.37,29500.0,38.111,38.1882,38.1039,38.1741,29500.0
2005-02-17 11:40:00,54.37,54.42,54.36,54.42,31500.0,38.1741,38.2093,38.1671,38.2093,31500.0
2005-02-17 11:45:00,54.41,54.41,54.36,54.37,35800.0,38.2022,38.2022,38.1671,38.1741,35800.0
2005-02-17 11:50:00,54.36,54.38,54.29,54.29,18500.0,38.1671,38.1812,38.118,38.118,18500.0
2005-02-17 11:55:00,54.29,54.3,54.21,54.26,41000.0,38.118,38.125,38.0618,38.0969,41000.0
2005-02-17 12:00:00,54.27,54.41,54.25,54.32,49700.0,38.1039,38.2022,38.0899,38.139,49700.0
2005-02-17 12:05:00,54.32,54.32,54.25,54.29,23300.0,38.139,38.139,38.0899,38.118,23300.0
2005-02-17 12:10:00,54.28,54.3,54.23,54.23,32500.0,38.111,38.125,38.0759,38.0759,32500.0
2005-02-17 12:15:00,54.24,54.24,54.18,54.22,18000.0,38.0829,38.0829,38.0407,38.0688,18000.0
2005-02-17 12:20:00,54.22,54.23,54.17,54.2,21600.0,38.0688,38.0759,38.0337,38.0548,21600.0
2005-02-17 12:25:00,54.2,54.22,54.16,54.18,13700.0,38.0548,38.0688,38.0267,38.0407,13700.0
2005-02-17 12:30:00,54.19,54.2,54.07,54.11,40200.0,38.0478,38.0548,37.9635,37.9916,40200.0
2005-02-17 12:35:00,54.12,54.17,54.11,54.14,11300.0,37.9986,38.0337,37.9916,38.0127,11300.0
2005-02-17 12:40:00,54.15,54.19,54.13,54.17,66600.0,38.0197,38.0478,38.0056,38.0337,66600.0
2005-02-17 12:45:00,54.18,54.21,54.16,54.16,15900.0,38.0407,38.0618,38.0267,38.0267,15900.0
2005-02-17 12:50:00,54.17,54.18,54.15,54.17,11400.0,38.0337,38.0407,38.0197,38.0337,11400.0
2005-02-17 12:55:00,54.17,54.2,54.17,54.2,45000.0,38.0337,38.0548,38.0337,38.0548,45000.0
2005-02-17 13:00:00,54.19,54.2,54.17,54.17,12600.0,38.0478,38.0548,38.0337,38.0337,12600.0
2005-02-17 13:05:00,54.16,54.18,54.08,54.1,49700.0,38.0267,38.0407,37.9705,37.9846,49700.0
2005-02-17 13:10:00,54.1,54.12,54.08,54.09,51500.0,37.9846,37.9986,37.9705,37.9776,51500.0
2005-02-17 13:15:00,54.07,54.08,54.06,54.06,55200.0,37.9635,37.9705,37.9565,37.9565,55200.0
2005-02-17 13:20:00,54.06,54.07,54.0,54.0,63700.0,37.9565,37.9635,37.9144,37.9144,63700.0
2005-02-17 13:25:00,54.0,54.0,53.12,53.97,34500.0,37.9144,37.9144,37.2965,37.8933,34500.0
2005-02-17 13:30:00,53.98,53.98,53.9,53.91,28200.0,37.9003,37.9003,37.8442,37.8512,28200.0
2005-02-17 13:35:00,53.92,53.95,53.92,53.95,18800.0,37.8582,37.8793,37.8582,37.8793,18800.0
2005-02-17 13:40:00,53.95,53.96,53.91,53.92,29200.0,37.8793,37.8863,37.8512,37.8582,29200.0
2005-02-17 13:45:00,53.92,53.94,53.87,53.88,52700.0,37.8582,37.8722,37.8231,37.8301,52700.0
2005-02-17 13:50:00,53.88,53.88,53.78,53.82,33300.0,37.8301,37.8301,37.7599,37.788,33300.0
2005-02-17 13:55:00,53.83,53.89,53.83,53.86,32300.0,37.795,37.8371,37.795,37.8161,32300.0
2005-02-17 14:00:00,53.84,53.91,53.77,53.91,73300.0,37.802,37.8512,37.7529,37.8512,73300.0
2005-02-17 14:05:00,53.92,53.93,53.88,53.9,19000.0,37.8582,37.8652,37.8301,37.8442,19000.0
2005-02-17 14:10:00,53.9,53.9,53.8,53.84,39700.0,37.8442,37.8442,37.7739,37.802,39700.0
2005-02-17 14:15:00,53.85,53.92,53.84,53.89,138300.0,37.809,37.8582,37.802,37.8371,138300.0
2005-02-17 14:20:00,53.9,53.92,53.8,53.81,68600.0,37.8442,37.8582,37.7739,37.781,68600.0
2005-02-17 14:25:00,53.79,53.82,53.78,53.82,34300.0,37.7669,37.788,37.7599,37.788,34300.0
2005-02-17 14:30:00,53.81,53.81,53.76,53.79,19900.0,37.781,37.781,37.7459,37.7669,19900.0
2005-02-17 14:35:00,53.79,53.81,53.68,53.71,51600.0,37.7669,37.781,37.6897,37.7107,51600.0
2005-02-17 14:40:00,53.71,53.76,53.71,53.75,32100.0,37.7107,37.7459,37.7107,37.7388,32100.0
2005-02-17 14:45:00,53.74,53.75,53.6,53.63,58500.0,37.7318,37.7388,37.6335,37.6546,58500.0
2005-02-17 14:50:00,53.62,53.67,53.61,53.66,17100.0,37.6476,37.6827,37.6405,37.6756,17100.0
2005-02-17 14:55:00,53.66,53.68,53.58,53.64,45200.0,37.6756,37.6897,37.6195,37.6616,45200.0
2005-02-17 15:00:00,53.64,53.7,53.63,53.68,30000.0,37.6616,37.7037,37.6546,37.6897,30000.0
2005-02-17 15:05:00,53.71,53.79,53.71,53.76,32900.0,37.7107,37.7669,37.7107,37.7459,32900.0
2005-02-17 15:10:00,53.75,53.78,53.75,53.76,19600.0,37.7388,37.7599,37.7388,37.7459,19600.0
2005-02-17 15:15:00,53.76,53.8,53.75,53.79,34300.0,37.7459,37.7739,37.7388,37.7669,34300.0
2005-02-17 15:20:00,53.79,53.84,53.79,53.83,42100.0,37.7669,37.802,37.7669,37.795,42100.0
2005-02-17 15:25:00,53.83,53.84,53.76,53.8,20000.0,37.795,37.802,37.7459,37.7739,20000.0
2005-02-17 15:30:00,53.8,53.9,53.76,53.9,47300.0,37.7739,37.8442,37.7459,37.8442,47300.0
2005-02-17 15:35:00,53.88,53.88,53.78,53.8,27200.0,37.8301,37.8301,37.7599,37.7739,27200.0
2005-02-17 15:40:00,53.8,53.88,53.8,53.86,48800.0,37.7739,37.8301,37.7739,37.8161,48800.0
2005-02-17 15:45:00,53.87,53.88,53.8,53.8,57900.0,37.8231,37.8301,37.7739,37.7739,57900.0
2005-02-17 15:50:00,53.79,53.85,53.78,53.8,188500.0,37.7669,37.809,37.7599,37.7739,188500.0
2005-02-17 15:55:00,53.81,53.81,53.67,53.68,89600.0,37.781,37.781,37.6827,37.6897,89600.0
2005-02-18 09:30:00,53.67,53.67,53.5,53.61,320400.0,37.6827,37.6827,37.5633,37.6405,320400.0
2005-02-18 09:35:00,53.63,53.64,53.5,53.54,91700.0,37.6546,37.6616,37.5633,37.5914,91700.0
2005-02-18 09:40:00,53.53,53.53,53.4,53.41,77600.0,37.5844,37.5844,37.4931,37.5001,77600.0
2005-02-18 09:45:00,53.44,53.49,53.37,53.41,89800.0,37.5212,37.5563,37.472,37.5001,89800.0
2005-02-18 09:50:00,53.41,53.42,53.25,53.31,51100.0,37.5001,37.5071,37.3878,37.4299,51100.0
2005-02-18 09:55:00,53.32,53.4,53.28,53.28,41000.0,37.4369,37.4931,37.4088,37.4088,41000.0
2005-02-18 10:00:00,53.29,53.38,53.28,53.37,19200.0,37.4159,37.479,37.4088,37.472,19200.0
2005-02-18 10:05:00,53.35,53.38,53.28,53.34,21300.0,37.458,37.479,37.4088,37.451,21300.0
2005-02-18 10:10:00,53.34,53.34,53.21,53.23,91800.0,37.451,37.451,37.3597,37.3737,91800.0
2005-02-18 10:15:00,53.23,53.24,53.11,53.11,54200.0,37.3737,37.3808,37.2895,37.2895,54200.0
2005-02-18 10:20:00,53.11,53.12,53.03,53.06,109300.0,37.2895,37.2965,37.2333,37.2544,109300.0
2005-02-18 10:25:00,53.05,53.06,52.83,52.86,123700.0,37.2474,37.2544,37.0929,37.1139,123700.0
2005-02-18 10:30:00,52.86,52.89,52.84,52.87,58800.0,37.1139,37.135,37.0999,37.121,58800.0
2005-02-18 10:35:00,52.87,52.91,52.87,52.9,72200.0,37.121,37.1491,37.121,37.142,72200.0
2005-02-18 10:40:00,52.9,52.9,52.78,52.78,64000.0,37.142,37.142,37.0578,37.0578,64000.0
2005-02-18 10:45:00,52.78,52.78,52.64,52.66,81800.0,37.0578,37.0578,36.9595,36.9735,81800.0
2005-02-18 10:50:00,52.66,52.73,52.65,52.73,37600.0,36.9735,37.0227,36.9665,37.0227,37600.0
2005-02-18 10:55:00,52.74,52.83,52.74,52.81,65700.0,37.0297,37.0929,37.0297,37.0788,65700.0
2005-02-18 11:00:00,52.81,52.84,52.81,52.83,18600.0,37.0788,37.0999,37.0788,37.0929,18600.0
2005-02-18 11:05:00,52.83,52.95,52.83,52.94,27000.0,37.0929,37.1771,37.0929,37.1701,27000.0
2005-02-18 11:10:00,52.94,52.98,52.91,52.98,30600.0,37.1701,37.1982,37.1491,37.1982,30600.0
2005-02-18 11:15:00,52.98,53.02,52.98,53.0,71600.0,37.1982,37.2263,37.1982,37.2122,71600.0
2005-02-18 11:20:00,53.0,53.04,53.0,53.02,34000.0,37.2122,37.2403,37.2122,37.2263,34000.0
2005-02-18 11:25:00,53.02,53.12,53.02,53.11,26700.0,37.2263,37.2965,37.2263,37.2895,26700.0
2005-02-18 11:30:00,53.12,53.14,53.07,53.08,74600.0,37.2965,37.3105,37.2614,37.2684,74600.0
2005-02-18 11:35:00,53.06,53.07,52.99,53.0,88200.0,37.2544,37.2614,37.2052,37.2122,88200.0
2005-02-18 11:40:00,53.01,53.01,52.9,52.91,65200.0,37.2193,37.2193,37.142,37.1491,65200.0
2005-02-18 11:45:00,52.9,52.9,52.86,52.87,43200.0,37.142,37.142,37.1139,37.121,43200.0
2005-02-18 11:50:00,52.88,52.88,52.76,52.77,28500.0,37.128,37.128,37.0437,37.0508,28500.0
2005-02-18 11:55:00,52.77,52.84,52.76,52.83,52300.0,37.0508,37.0999,37.0437,37.0929,52300.0
2005-02-18 12:00:00,52.8,52.82,52.8,52.82,14400.0,37.0718,37.0859,37.0718,37.0859,14400.0
2005-02-18 12:05:00,52.82,52.86,52.74,52.74,55700.0,37.0859,37.1139,37.0297,37.0297,55700.0
2005-02-18 12:10:00,52.74,52.75,52.71,52.71,43700.0,37.0297,37.0367,37.0086,37.0086,43700.0
2005-02-18 12:15:00,52.72,52.74,52.7,52.74,15300.0,37.0157,37.0297,37.0016,37.0297,15300.0
2005-02-18 12:20:00,52.74,52.77,52.72,52.77,34300.0,37.0297,37.0508,37.0157,37.0508,34300.0
2005-02-18 12:25:00,52.76,52.82,52.76,52.8,17500.0,37.0437,37.0859,37.0437,37.0718,17500.0
2005-02-18 12:30:00,52.8,52.82,52.77,52.82,21300.0,37.0718,37.0859,37.0508,37.0859,21300.0
2005-02-18 12:35:00,52.82,52.84,52.8,52.83,13300.0,37.0859,37.0999,37.0718,37.0929,13300.0
2005-02-18 12:40:00,52.83,52.84,52.8,52.81,23300.0,37.0929,37.0999,37.0718,37.0788,23300.0
2005-02-18 12:45:00,52.83,52.85,52.79,52.79,14200.0,37.0929,37.1069,37.0648,37.0648,14200.0
2005-02-18 12:50:00,52.8,52.84,52.78,52.78,23300.0,37.0718,37.0999,37.0578,37.0578,23300.0
2005-02-18 12:55:00,52.79,52.81,52.78,52.8,46700.0,37.0648,37.0788,37.0578,37.0718,46700.0
2005-02-18 13:00:00,52.8,52.81,52.75,52.76,21700.0,37.0718,37.0788,37.0367,37.0437,21700.0
2005-02-18 13:05:00,52.76,52.76,52.71,52.75,24400.0,37.0437,37.0437,37.0086,37.0367,24400.0
2005-02-18 13:10:00,52.75,52.9,52.72,52.86,70600.0,37.0367,37.142,37.0157,37.1139,70600.0
2005-02-18 13:15:00,52.84,52.86,52.83,52.86,83300.0,37.0999,37.1139,37.0929,37.1139,83300.0
2005-02-18 13:20:00,52.86,52.92,52.86,52.89,42500.0,37.1139,37.1561,37.1139,37.135,42500.0
2005-02-18 13:25:00,52.89,52.9,52.86,52.88,70300.0,37.135,37.142,37.1139,37.128,70300.0
2005-02-18 13:30:00,52.88,52.88,52.85,52.85,30900.0,37.128,37.128,37.1069,37.1069,30900.0
2005-02-18 13:35:00,52.84,52.84,52.69,52.69,42200.0,37.0999,37.0999,36.9946,36.9946,42200.0
2005-02-18 13:40:00,52.69,52.69,52.65,52.67,45600.0,36.9946,36.9946,36.9665,36.9805,45600.0
2005-02-18 13:45:00,52.67,52.73,52.67,52.72,26400.0,36.9805,37.0227,36.9805,37.0157,26400.0
2005-02-18 13:50:00,52.72,52.75,52.72,52.74,11500.0,37.0157,37.0367,37.0157,37.0297,11500.0
2005-02-18 13:55:00,52.73,52.75,52.73,52.74,5000.0,37.0227,37.0367,37.0227,37.0297,5000.0
2005-02-18 14:00:00,52.74,52.74,52.67,52.73,42100.0,37.0297,37.0297,36.9805,37.0227,42100.0
2005-02-18 14:05:00,52.73,52.76,52.72,52.72,15100.0,37.0227,37.0437,37.0157,37.0157,15100.0
2005-02-18 14:10:00,52.73,52.77,52.73,52.77,42700.0,37.0227,37.0508,37.0227,37.0508,42700.0
2005-02-18 14:15:00,52.76,52.76,52.68,52.72,51400.0,37.0437,37.0437,36.9876,37.0157,51400.0
2005-02-18 14:20:00,52.72,52.75,52.72,52.73,24500.0,37.0157,37.0367,37.0157,37.0227,24500.0
2005-02-18 14:25:00,52.73,52.74,52.69,52.72,106100.0,37.0227,37.0297,36.9946,37.0157,106100.0
2005-02-18 14:30:00,52.71,52.72,52.67,52.68,48300.0,37.0086,37.0157,36.9805,36.9876,48300.0
2005-02-18 14:35:00,52.68,52.7,52.67,52.68,53500.0,36.9876,37.0016,36.9805,36.9876,53500.0
2005-02-18 14:40:00,52.67,52.67,52.61,52.61,46800.0,36.9805,36.9805,36.9384,36.9384,46800.0
2005-02-18 14:45:00,52.62,52.62,52.55,52.55,53000.0,36.9454,36.9454,36.8963,36.8963,53000.0
2005-02-18 14:50:00,52.56,52.6,52.55,52.6,59600.0,36.9033,36.9314,36.8963,36.9314,59600.0
2005-02-18 14:55:00,52.61,52.63,52.57,52.58,60000.0,36.9384,36.9525,36.9103,36.9174,60000.0
2005-02-18 15:00:00,52.58,52.66,52.58,52.65,52300.0,36.9174,36.9735,36.9174,36.9665,52300.0
2005-02-18 15:05:00,52.66,52.69,52.65,52.68,39200.0,36.9735,36.9946,36.9665,36.9876,39200.0
2005-02-18 15:10:00,52.67,52.68,52.56,52.59,49600.0,36.9805,36.9876,36.9033,36.9244,49600.0
2005-02-18 15:15:00,52.6,52.61,52.59,52.6,45700.0,36.9314,36.9384,36.9244,36.9314,45700.0
2005-02-18 15:20:00,52.6,52.61,52.56,52.59,66700.0,36.9314,36.9384,36.9033,36.9244,66700.0
2005-02-18 15:25:00,52.59,52.64,52.58,52.63,104300.0,36.9244,36.9595,36.9174,36.9525,104300.0
2005-02-18 15:30:00,52.62,52.71,52.61,52.69,67500.0,36.9454,37.0086,36.9384,36.9946,67500.0
2005-02-18 15:35:00,52.68,52.75,52.68,52.74,60300.0,36.9876,37.0367,36.9876,37.0297,60300.0
2005-02-18 15:40:00,52.74,52.75,52.71,52.74,67200.0,37.0297,37.0367,37.0086,37.0297,67200.0
2005-02-18 15:45:00,52.75,52.75,52.72,52.75,87200.0,37.0367,37.0367,37.0157,37.0367,87200.0
2005-02-18 15:50:00,52.75,52.8,52.73,52.8,188200.0,37.0367,37.0718,37.0227,37.0718,188200.0
2005-02-18 15:55:00,52.79,52.82,52.75,52.79,130000.0,37.0648,37.0859,37.0367,37.0648,130000.0
2005-02-22 09:30:00,52.35,52.37,52.29,52.33,93400.0,36.7559,36.7699,36.7137,36.7418,93400.0
2005-02-22 09:35:00,52.33,52.34,52.13,52.13,40700.0,36.7418,36.7488,36.6014,36.6014,40700.0
2005-02-22 09:40:00,52.13,52.25,52.12,52.2,52200.0,36.6014,36.6857,36.5944,36.6506,52200.0
2005-02-22 09:45:00,52.2,52.21,52.07,52.11,89900.0,36.6506,36.6576,36.5593,36.5874,89900.0
2005-02-22 09:50:00,52.11,52.16,52.1,52.15,63000.0,36.5874,36.6225,36.5803,36.6154,63000.0
2005-02-22 09:55:00,52.16,52.27,52.1,52.23,48500.0,36.6225,36.6997,36.5803,36.6716,48500.0
2005-02-22 10:00:00,52.23,52.25,52.12,52.2,66400.0,36.6716,36.6857,36.5944,36.6506,66400.0
2005-02-22 10:05:00,52.2,52.3,52.17,52.29,27700.0,36.6506,36.7208,36.6295,36.7137,27700.0
2005-02-22 10:10:00,52.29,52.33,52.26,52.31,104500.0,36.7137,36.7418,36.6927,36.7278,104500.0
2005-02-22 10:15:00,52.34,52.34,52.15,52.16,51800.0,36.7488,36.7488,36.6154,36.6225,51800.0
2005-02-22 10:20:00,52.15,52.29,52.15,52.27,36000.0,36.6154,36.7137,36.6154,36.6997,36000.0
2005-02-22 10:25:00,52.27,52.32,52.26,52.29,41200.0,36.6997,36.7348,36.6927,36.7137,41200.0
2005-02-22 10:30:00,52.29,52.42,52.27,52.42,39600.0,36.7137,36.805,36.6997,36.805,39600.0
2005-02-22 10:35:00,52.42,52.46,52.4,52.46,46000.0,36.805,36.8331,36.791,36.8331,46000.0
2005-02-22 10:40:00,52.46,52.46,52.39,52.45,57800.0,36.8331,36.8331,36.784,36.8261,57800.0
2005-02-22 10:45:00,52.44,52.49,52.4,52.43,25800.0,36.8191,36.8542,36.791,36.812,25800.0
2005-02-22 10:50:00,52.44,52.53,52.44,52.47,40100.0,36.8191,36.8822,36.8191,36.8401,40100.0
2005-02-22 10:55:00,52.5,52.52,52.47,52.48,23600.0,36.8612,36.8752,36.8401,36.8471,23600.0
2005-02-22 11:00:00,52.48,52.48,52.4,52.43,43700.0,36.8471,36.8471,36.791,36.812,43700.0
2005-02-22 11:05:00,52.45,52.45,52.37,52.37,29900.0,36.8261,36.8261,36.7699,36.7699,29900.0
2005-02-22 11:10:00,52.37,52.41,52.27,52.27,82800.0,36.7699,36.798,36.6997,36.6997,82800.0
2005-02-22 11:15:00,52.27,52.27,52.19,52.2,25600.0,36.6997,36.6997,36.6435,36.6506,25600.0
2005-02-22 11:20:00,52.21,52.3,52.21,52.3,132400.0,36.6576,36.7208,36.6576,36.7208,132400.0
2005-02-22 11:25:00,52.3,52.3,52.24,52.25,18300.0,36.7208,36.7208,36.6786,36.6857,18300.0
2005-02-22 11:30:00,52.26,52.35,52.25,52.35,16700.0,36.6927,36.7559,36.6857,36.7559,16700.0
2005-02-22 11:35:00,52.35,52.39,52.34,52.39,18400.0,36.7559,36.784,36.7488,36.784,18400.0
2005-02-22 11:40:00,52.38,52.44,52.38,52.38,25100.0,36.7769,36.8191,36.7769,36.7769,25100.0
2005-02-22 11:45:00,52.38,52.38,52.25,52.25,15700.0,36.7769,36.7769,36.6857,36.6857,15700.0
2005-02-22 11:50:00,52.24,52.32,52.24,52.32,33100.0,36.6786,36.7348,36.6786,36.7348,33100.0
2005-02-22 11:55:00,52.31,52.36,52.31,52.36,15600.0,36.7278,36.7629,36.7278,36.7629,15600.0
2005-02-22 12:00:00,52.35,52.41,52.34,52.41,21900.0,36.7559,36.798,36.7488,36.798,21900.0
2005-02-22 12:05:00,52.41,52.55,52.4,52.53,29000.0,36.798,36.8963,36.791,36.8822,29000.0
2005-02-22 12:10:00,52.53,52.54,52.52,52.52,18600.0,36.8822,36.8893,36.8752,36.8752,18600.0
2005-02-22 12:15:00,52.52,52.52,52.39,52.39,57700.0,36.8752,36.8752,36.784,36.784,57700.0
2005-02-22 12:20:00,52.35,52.37,52.22,52.29,52300.0,36.7559,36.7699,36.6646,36.7137,52300.0
2005-02-22 12:25:00,52.28,52.28,52.2,52.25,36100.0,36.7067,36.7067,36.6506,36.6857,36100.0
2005-02-22 12:30:00,52.24,52.28,52.22,52.24,29400.0,36.6786,36.7067,36.6646,36.6786,29400.0
2005-02-22 12:35:00,52.24,52.24,52.18,52.23,46700.0,36.6786,36.6786,36.6365,36.6716,46700.0
2005-02-22 12:40:00,52.21,52.26,52.2,52.26,32900.0,36.6576,36.6927,36.6506,36.6927,32900.0
2005-02-22 12:45:00,52.25,52.25,52.21,52.23,22100.0,36.6857,36.6857,36.6576,36.6716,22100.0
2005-02-22 12:50:00,52.22,52.23,52.18,52.19,16800.0,36.6646,36.6716,36.6365,36.6435,16800.0
2005-02-22 12:55:00,52.18,52.28,52.18,52.26,49400.0,36.6365,36.7067,36.6365,36.6927,49400.0
2005-02-22 13:00:00,52.26,52.29,52.25,52.28,24700.0,36.6927,36.7137,36.6857,36.7067,24700.0
2005-02-22 13:05:00,52.28,52.31,52.26,52.3,15300.0,36.7067,36.7278,36.6927,36.7208,15300.0
2005-02-22 13:10:00,52.31,52.35,52.31,52.34,25800.0,36.7278,36.7559,36.7278,36.7488,25800.0
2005-02-22 13:15:00,52.34,52.38,52.34,52.38,21200.0,36.7488,36.7769,36.7488,36.7769,21200.0
2005-02-22 13:20:00,52.38,52.4,52.35,52.4,41700.0,36.7769,36.791,36.7559,36.791,41700.0
2005-02-22 13:25:00,52.4,52.42,52.35,52.35,20500.0,36.791,36.805,36.7559,36.7559,20500.0
2005-02-22 13:30:00,52.35,52.36,52.31,52.35,13400.0,36.7559,36.7629,36.7278,36.7559,13400.0
2005-02-22 13:35:00,52.34,52.34,52.29,52.32,30100.0,36.7488,36.7488,36.7137,36.7348,30100.0
2005-02-22 13:40:00,52.33,52.36,52.32,52.35,8400.0,36.7418,36.7629,36.7348,36.7559,8400.0
2005-02-22 13:45:00,52.35,52.36,52.34,52.35,40200.0,36.7559,36.7629,36.7488,36.7559,40200.0
2005-02-22 13:50:00,52.35,52.39,52.32,52.32,41700.0,36.7559,36.784,36.7348,36.7348,41700.0
2005-02-22 13:55:00,52.32,52.33,52.29,52.3,21600.0,36.7348,36.7418,36.7137,36.7208,21600.0
2005-02-22 14:00:00,52.3,52.35,52.29,52.33,22900.0,36.7208,36.7559,36.7137,36.7418,22900.0
2005-02-22 14:05:00,52.33,52.33,52.28,52.32,31200.0,36.7418,36.7418,36.7067,36.7348,31200.0
2005-02-22 14:10:00,52.32,52.35,52.31,52.35,31500.0,36.7348,36.7559,36.7278,36.7559,31500.0
2005-02-22 14:15:00,52.34,52.35,52.29,52.3,44400.0,36.7488,36.7559,36.7137,36.7208,44400.0
2005-02-22 14:20:00,52.3,52.3,52.23,52.24,36200.0,36.7208,36.7208,36.6716,36.6786,36200.0
2005-02-22 14:25:00,52.24,52.26,52.22,52.22,28100.0,36.6786,36.6927,36.6646,36.6646,28100.0
2005-02-22 14:30:00,52.22,52.26,52.2,52.24,35700.0,36.6646,36.6927,36.6506,36.6786,35700.0
2005-02-22 14:35:00,52.24,52.26,52.24,52.25,33700.0,36.6786,36.6927,36.6786,36.6857,33700.0
2005-02-22 14:40:00,52.25,52.27,52.23,52.26,15700.0,36.6857,36.6997,36.6716,36.6927,15700.0
2005-02-22 14:45:00,52.25,52.26,52.22,52.23,19500.0,36.6857,36.6927,36.6646,36.6716,19500.0
2005-02-22 14:50:00,52.23,52.24,52.2,52.22,41700.0,36.6716,36.6786,36.6506,36.6646,41700.0
2005-02-22 14:55:00,52.22,52.22,52.17,52.17,26400.0,36.6646,36.6646,36.6295,36.6295,26400.0
2005-02-22 15:00:00,52.17,52.21,52.15,52.19,39400.0,36.6295,36.6576,36.6154,36.6435,39400.0
2005-02-22 15:05:00,52.2,52.2,52.17,52.19,17000.0,36.6506,36.6506,36.6295,36.6435,17000.0
2005-02-22 15:10:00,52.19,52.2,52.15,52.18,36800.0,36.6435,36.6506,36.6154,36.6365,36800.0
2005-02-22 15:15:00,52.18,52.2,52.16,52.17,34600.0,36.6365,36.6506,36.6225,36.6295,34600.0
2005-02-22 15:20:00,52.18,52.23,52.15,52.23,53400.0,36.6365,36.6716,36.6154,36.6716,53400.0
2005-02-22 15:25:00,52.22,52.22,52.17,52.2,40700.0,36.6646,36.6646,36.6295,36.6506,40700.0
2005-02-22 15:30:00,52.2,52.23,52.19,52.22,32400.0,36.6506,36.6716,36.6435,36.6646,32400.0
2005-02-22 15:35:00,52.21,52.23,52.19,52.23,46100.0,36.6576,36.6716,36.6435,36.6716,46100.0
2005-02-22 15:40:00,52.23,52.26,52.21,52.24,60400.0,36.6716,36.6927,36.6576,36.6786,60400.0
2005-02-22 15:45:00,52.24,52.32,52.24,52.26,99900.0,36.6786,36.7348,36.6786,36.6927,99900.0
2005-02-22 15:50:00,52.26,52.27,52.23,52.24,67500.0,36.6927,36.6997,36.6716,36.6786,67500.0
2005-02-22 15:55:00,52.25,52.26,52.14,52.14,60400.0,36.6857,36.6927,36.6084,36.6084,60400.0
2005-02-23 09:30:00,52.8,52.86,52.7,52.86,138100.0,37.0718,37.1139,37.0016,37.1139,138100.0
2005-02-23 09:35:00,52.84,52.99,52.84,52.92,105900.0,37.0999,37.2052,37.0999,37.1561,105900.0
2005-02-23 09:40:00,52.91,53.04,52.9,52.91,64900.0,37.1491,37.2403,37.142,37.1491,64900.0
2005-02-23 09:45:00,52.92,52.93,52.69,52.7,96400.0,37.1561,37.1631,36.9946,37.0016,96400.0
2005-02-23 09:50:00,52.7,53.01,52.59,52.68,68000.0,37.0016,37.2193,36.9244,36.9876,68000.0
2005-02-23 09:55:00,52.68,52.71,52.59,52.59,44900.0,36.9876,37.0086,36.9244,36.9244,44900.0
2005-02-23 10:00:00,52.59,52.68,52.56,52.65,90100.0,36.9244,36.9876,36.9033,36.9665,90100.0
2005-02-23 10:05:00,52.66,52.68,52.6,52.64,24300.0,36.9735,36.9876,36.9314,36.9595,24300.0
2005-02-23 10:10:00,52.63,52.65,52.6,52.6,29100.0,36.9525,36.9665,36.9314,36.9314,29100.0
2005-02-23 10:15:00,52.6,52.62,52.59,52.61,26000.0,36.9314,36.9454,36.9244,36.9384,26000.0
2005-02-23 10:20:00,52.6,52.7,52.58,52.65,19000.0,36.9314,37.0016,36.9174,36.9665,19000.0
2005-02-23 10:25:00,52.65,52.68,52.63,52.65,27900.0,36.9665,36.9876,36.9525,36.9665,27900.0
2005-02-23 10:30:00,52.65,52.77,52.65,52.76,54600.0,36.9665,37.0508,36.9665,37.0437,54600.0
2005-02-23 10:35:00,52.76,52.82,52.7,52.79,104800.0,37.0437,37.0859,37.0016,37.0648,104800.0
2005-02-23 10:40:00,52.78,52.78,52.69,52.69,24900.0,37.0578,37.0578,36.9946,36.9946,24900.0
2005-02-23 10:45:00,52.69,52.76,52.69,52.71,71800.0,36.9946,37.0437,36.9946,37.0086,71800.0
2005-02-23 10:50:00,52.71,52.72,52.62,52.63,19400.0,37.0086,37.0157,36.9454,36.9525,19400.0
2005-02-23 10:55:00,52.62,52.91,52.62,52.88,69000.0,36.9454,37.1491,36.9454,37.128,69000.0
2005-02-23 11:00:00,52.89,53.04,52.63,53.0,98700.0,37.135,37.2403,36.9525,37.2122,98700.0
2005-02-23 11:05:00,53.0,53.02,52.93,52.93,42300.0,37.2122,37.2263,37.1631,37.1631,42300.0
2005-02-23 11:10:00,52.93,52.94,52.87,52.87,25500.0,37.1631,37.1701,37.121,37.121,25500.0
2005-02-23 11:15:00,52.88,52.94,52.87,52.92,40200.0,37.128,37.1701,37.121,37.1561,40200.0
2005-02-23 11:20:00,52.92,53.0,52.91,52.94,45400.0,37.1561,37.2122,37.1491,37.1701,45400.0
2005-02-23 11:25:00,52.95,52.97,52.88,52.9,35200.0,37.1771,37.1912,37.128,37.142,35200.0
2005-02-23 11:30:00,52.9,53.02,52.9,53.02,35400.0,37.142,37.2263,37.142,37.2263,35400.0
2005-02-23 11:35:00,53.01,53.03,53.01,53.03,17200.0,37.2193,37.2333,37.2193,37.2333,17200.0
2005-02-23 11:40:00,53.04,53.05,52.93,52.97,47600.0,37.2403,37.2474,37.1631,37.1912,47600.0
2005-02-23 11:45:00,52.97,53.0,52.96,52.99,77000.0,37.1912,37.2122,37.1842,37.2052,77000.0
2005-02-23 11:50:00,53.0,53.0,52.97,52.98,35400.0,37.2122,37.2122,37.1912,37.1982,35400.0
2005-02-23 11:55:00,52.97,52.99,52.92,52.94,9400.0,37.1912,37.2052,37.1561,37.1701,9400.0
2005-02-23 12:00:00,52.95,53.0,52.95,52.99,31900.0,37.1771,37.2122,37.1771,37.2052,31900.0
2005-02-23 12:05:00,52.99,53.02,52.99,53.02,14900.0,37.2052,37.2263,37.2052,37.2263,14900.0
2005-02-23 12:10:00,53.02,53.09,53.02,53.06,59100.0,37.2263,37.2754,37.2263,37.2544,59100.0
2005-02-23 12:15:00,53.06,53.09,53.05,53.08,8000.0,37.2544,37.2754,37.2474,37.2684,8000.0
2005-02-23 12:20:00,53.08,53.11,53.07,53.08,39000.0,37.2684,37.2895,37.2614,37.2684,39000.0
2005-02-23 12:25:00,53.08,53.08,52.99,53.0,45800.0,37.2684,37.2684,37.2052,37.2122,45800.0
2005-02-23 12:30:00,53.0,53.0,52.95,52.96,40700.0,37.2122,37.2122,37.1771,37.1842,40700.0
2005-02-23 12:35:00,52.93,52.95,52.91,52.95,65500.0,37.1631,37.1771,37.1491,37.1771,65500.0
2005-02-23 12:40:00,52.93,52.93,52.9,52.91,41700.0,37.1631,37.1631,37.142,37.1491,41700.0
2005-02-23 12:45:00,52.9,52.91,52.88,52.88,24600.0,37.142,37.1491,37.128,37.128,24600.0
2005-02-23 12:50:00,52.89,52.91,52.86,52.87,24600.0,37.135,37.1491,37.1139,37.121,24600.0
2005-02-23 12:55:00,52.87,52.87,52.81,52.82,17300.0,37.121,37.121,37.0788,37.0859,17300.0
2005-02-23 13:00:00,52.82,52.9,52.82,52.9,93400.0,37.0859,37.142,37.0859,37.142,93400.0
2005-02-23 13:05:00,52.9,52.94,52.87,52.92,47500.0,37.142,37.1701,37.121,37.1561,47500.0
2005-02-23 13:10:00,52.93,52.93,52.87,52.91,79600.0,37.1631,37.1631,37.121,37.1491,79600.0
2005-02-23 13:15:00,52.91,52.99,52.91,52.96,89800.0,37.1491,37.2052,37.1491,37.1842,89800.0
2005-02-23 13:20:00,52.95,52.96,52.84,52.89,102000.0,37.1771,37.1842,37.0999,37.135,102000.0
2005-02-23 13:25:00,52.9,52.92,52.86,52.86,18900.0,37.142,37.1561,37.1139,37.1139,18900.0
2005-02-23 13:30:00,52.85,52.9,52.84,52.9,91800.0,37.1069,37.142,37.0999,37.142,91800.0
2005-02-23 13:35:00,52.9,52.93,52.89,52.93,12600.0,37.142,37.1631,37.135,37.1631,12600.0
2005-02-23 13:40:00,52.92,52.94,52.85,52.88,40200.0,37.1561,37.1701,37.1069,37.128,40200.0
2005-02-23 13:45:00,52.89,52.9,52.89,52.89,28700.0,37.135,37.142,37.135,37.135,28700.0
2005-02-23 13:50:00,52.9,52.91,52.85,52.85,20500.0,37.142,37.1491,37.1069,37.1069,20500.0
2005-02-23 13:55:00,52.85,52.91,52.85,52.9,22200.0,37.1069,37.1491,37.1069,37.142,22200.0
2005-02-23 14:00:00,52.91,52.91,52.82,52.88,73100.0,37.1491,37.1491,37.0859,37.128,73100.0
2005-02-23 14:05:00,52.88,52.91,52.85,52.88,21100.0,37.128,37.1491,37.1069,37.128,21100.0
2005-02-23 14:10:00,52.88,52.89,52.81,52.82,132700.0,37.128,37.135,37.0788,37.0859,132700.0
2005-02-23 14:15:00,52.83,52.86,52.82,52.85,29700.0,37.0929,37.1139,37.0859,37.1069,29700.0
2005-02-23 14:20:00,52.85,52.85,52.77,52.8,56800.0,37.1069,37.1069,37.0508,37.0718,56800.0
2005-02-23 14:25:00,52.8,52.86,52.79,52.85,16200.0,37.0718,37.1139,37.0648,37.1069,16200.0
2005-02-23 14:30:00,52.86,52.89,52.84,52.88,47000.0,37.1139,37.135,37.0999,37.128,47000.0
2005-02-23 14:35:00,52.88,52.91,52.87,52.87,22300.0,37.128,37.1491,37.121,37.121,22300.0
2005-02-23 14:40:00,52.88,52.88,52.83,52.85,11500.0,37.128,37.128,37.0929,37.1069,11500.0
2005-02-23 14:45:00,52.85,52.87,52.83,52.84,61800.0,37.1069,37.121,37.0929,37.0999,61800.0
2005-02-23 14:50:00,52.85,52.87,52.81,52.81,27300.0,37.1069,37.121,37.0788,37.0788,27300.0
2005-02-23 14:55:00,52.81,52.82,52.8,52.81,25200.0,37.0788,37.0859,37.0718,37.0788,25200.0
2005-02-23 15:00:00,52.8,52.82,52.8,52.82,24800.0,37.0718,37.0859,37.0718,37.0859,24800.0
2005-02-23 15:05:00,52.81,52.82,52.79,52.79,22100.0,37.0788,37.0859,37.0648,37.0648,22100.0
2005-02-23 15:10:00,52.8,52.85,52.78,52.79,18900.0,37.0718,37.1069,37.0578,37.0648,18900.0
2005-02-23 15:15:00,52.79,52.86,52.79,52.86,63600.0,37.0648,37.1139,37.0648,37.1139,63600.0
2005-02-23 15:20:00,52.85,52.88,52.84,52.86,62600.0,37.1069,37.128,37.0999,37.1139,62600.0
2005-02-23 15:25:00,52.85,52.89,52.85,52.89,30800.0,37.1069,37.135,37.1069,37.135,30800.0
2005-02-23 15:30:00,52.89,52.89,52.8,52.8,52600.0,37.135,37.135,37.0718,37.0718,52600.0
2005-02-23 15:35:00,52.81,52.85,52.8,52.85,52900.0,37.0788,37.1069,37.0718,37.1069,52900.0
2005-02-23 15:40:00,52.85,52.9,52.84,52.9,89400.0,37.1069,37.142,37.0999,37.142,89400.0
2005-02-23 15:45:00,52.89,52.91,52.87,52.88,88800.0,37.135,37.1491,37.121,37.128,88800.0
2005-02-23 15:50:00,52.88,52.9,52.84,52.84,76800.0,37.128,37.142,37.0999,37.0999,76800.0
2005-02-23 15:55:00,52.84,52.85,52.72,52.76,103300.0,37.0999,37.1069,37.0157,37.0437,103300.0
2005-02-24 09:30:00,53.2,53.29,53.05,53.19,175800.0,37.3527,37.4159,37.2474,37.3456,175800.0
2005-02-24 09:35:00,53.19,53.33,53.18,53.21,80100.0,37.3456,37.4439,37.3386,37.3597,80100.0
2005-02-24 09:40:00,53.21,53.26,53.06,53.1,79900.0,37.3597,37.3948,37.2544,37.2825,79900.0
2005-02-24 09:45:00,53.06,53.13,53.06,53.08,172500.0,37.2544,37.3035,37.2544,37.2684,172500.0
2005-02-24 09:50:00,53.1,53.2,53.06,53.16,22200.0,37.2825,37.3527,37.2544,37.3246,22200.0
2005-02-24 09:55:00,53.17,53.24,53.1,53.1,48000.0,37.3316,37.3808,37.2825,37.2825,48000.0
2005-02-24 10:00:00,53.11,53.19,53.05,53.05,40800.0,37.2895,37.3456,37.2474,37.2474,40800.0
2005-02-24 10:05:00,53.05,53.05,52.96,52.97,29300.0,37.2474,37.2474,37.1842,37.1912,29300.0
2005-02-24 10:10:00,52.97,53.16,52.97,53.16,54400.0,37.1912,37.3246,37.1912,37.3246,54400.0
2005-02-24 10:15:00,53.16,53.22,53.14,53.15,54800.0,37.3246,37.3667,37.3105,37.3176,54800.0
2005-02-24 10:20:00,53.16,53.17,53.07,53.07,51500.0,37.3246,37.3316,37.2614,37.2614,51500.0
2005-02-24 10:25:00,53.08,53.08,53.0,53.01,20500.0,37.2684,37.2684,37.2122,37.2193,20500.0
2005-02-24 10:30:00,53.0,53.25,53.0,53.21,58100.0,37.2122,37.3878,37.2122,37.3597,58100.0
2005-02-24 10:35:00,53.23,53.23,53.12,53.14,52800.0,37.3737,37.3737,37.2965,37.3105,52800.0
2005-02-24 10:40:00,53.13,53.15,53.1,53.12,43600.0,37.3035,37.3176,37.2825,37.2965,43600.0
2005-02-24 10:45:00,53.12,53.15,53.1,53.14,21500.0,37.2965,37.3176,37.2825,37.3105,21500.0
2005-02-24 10:50:00,53.15,53.21,53.15,53.17,51000.0,37.3176,37.3597,37.3176,37.3316,51000.0
2005-02-24 10:55:00,53.17,53.17,53.02,53.05,44200.0,37.3316,37.3316,37.2263,37.2474,44200.0
2005-02-24 11:00:00,53.04,53.06,53.01,53.02,24100.0,37.2403,37.2544,37.2193,37.2263,24100.0
2005-02-24 11:05:00,53.01,53.14,52.99,53.12,75400.0,37.2193,37.3105,37.2052,37.2965,75400.0
2005-02-24 11:10:00,53.17,53.28,53.11,53.18,93800.0,37.3316,37.4088,37.2895,37.3386,93800.0
2005-02-24 11:15:00,53.18,53.3,53.17,53.25,105900.0,37.3386,37.4229,37.3316,37.3878,105900.0
2005-02-24 11:20:00,53.27,53.33,53.24,53.27,58100.0,37.4018,37.4439,37.3808,37.4018,58100.0
2005-02-24 11:25:00,53.27,53.27,53.24,53.24,54700.0,37.4018,37.4018,37.3808,37.3808,54700.0
2005-02-24 11:30:00,53.24,53.25,53.18,53.18,24200.0,37.3808,37.3878,37.3386,37.3386,24200.0
2005-02-24 11:35:00,53.18,53.19,53.17,53.17,16800.0,37.3386,37.3456,37.3316,37.3316,16800.0
2005-02-24 11:40:00,53.17,53.18,53.17,53.18,16200.0,37.3316,37.3386,37.3316,37.3386,16200.0
2005-02-24 11:45:00,53.19,53.21,53.19,53.2,20600.0,37.3456,37.3597,37.3456,37.3527,20600.0
2005-02-24 11:50:00,53.19,53.22,53.17,53.22,24000.0,37.3456,37.3667,37.3316,37.3667,24000.0
2005-02-24 11:55:00,53.22,53.27,53.2,53.24,39500.0,37.3667,37.4018,37.3527,37.3808,39500.0
2005-02-24 12:00:00,53.23,53.23,53.14,53.14,40400.0,37.3737,37.3737,37.3105,37.3105,40400.0
2005-02-24 12:05:00,53.15,53.19,53.14,53.15,39400.0,37.3176,37.3456,37.3105,37.3176,39400.0
2005-02-24 12:10:00,53.15,53.17,53.13,53.16,27900.0,37.3176,37.3316,37.3035,37.3246,27900.0
2005-02-24 12:15:00,53.16,53.17,53.14,53.14,8200.0,37.3246,37.3316,37.3105,37.3105,8200.0
2005-02-24 12:20:00,53.14,53.23,53.14,53.19,18600.0,37.3105,37.3737,37.3105,37.3456,18600.0
2005-02-24 12:25:00,53.19,53.21,53.18,53.2,12700.0,37.3456,37.3597,37.3386,37.3527,12700.0
2005-02-24 12:30:00,53.2,53.21,53.19,53.21,33600.0,37.3527,37.3597,37.3456,37.3597,33600.0
2005-02-24 12:35:00,53.22,53.23,53.2,53.2,9400.0,37.3667,37.3737,37.3527,37.3527,9400.0
2005-02-24 12:40:00,53.21,53.23,53.2,53.22,9500.0,37.3597,37.3737,37.3527,37.3667,9500.0
2005-02-24 12:45:00,53.23,53.32,53.22,53.29,16200.0,37.3737,37.4369,37.3667,37.4159,16200.0
2005-02-24 12:50:00,53.29,53.3,53.26,53.26,40400.0,37.4159,37.4229,37.3948,37.3948,40400.0
2005-02-24 12:55:00,53.28,53.28,53.16,53.16,34900.0,37.4088,37.4088,37.3246,37.3246,34900.0
2005-02-24 13:00:00,53.16,53.2,53.14,53.14,30200.0,37.3246,37.3527,37.3105,37.3105,30200.0
2005-02-24 13:05:00,53.14,53.15,53.09,53.1,44800.0,37.3105,37.3176,37.2754,37.2825,44800.0
2005-02-24 13:10:00,53.09,53.17,53.09,53.16,25800.0,37.2754,37.3316,37.2754,37.3246,25800.0
2005-02-24 13:15:00,53.16,53.16,53.14,53.15,35500.0,37.3246,37.3246,37.3105,37.3176,35500.0
2005-02-24 13:20:00,53.15,53.19,53.15,53.18,13000.0,37.3176,37.3456,37.3176,37.3386,13000.0
2005-02-24 13:25:00,53.18,53.23,53.18,53.21,15600.0,37.3386,37.3737,37.3386,37.3597,15600.0
2005-02-24 13:30:00,53.21,53.21,53.19,53.19,10400.0,37.3597,37.3597,37.3456,37.3456,10400.0
2005-02-24 13:35:00,53.2,53.3,53.2,53.28,70400.0,37.3527,37.4229,37.3527,37.4088,70400.0
2005-02-24 13:40:00,53.28,53.28,53.22,53.23,17100.0,37.4088,37.4088,37.3667,37.3737,17100.0
2005-02-24 13:45:00,53.23,53.27,53.23,53.24,71800.0,37.3737,37.4018,37.3737,37.3808,71800.0
2005-02-24 13:50:00,53.25,53.31,53.24,53.28,37800.0,37.3878,37.4299,37.3808,37.4088,37800.0
2005-02-24 13:55:00,53.3,53.3,53.24,53.26,18400.0,37.4229,37.4229,37.3808,37.3948,18400.0
2005-02-24 14:00:00,53.25,53.27,53.23,53.27,41100.0,37.3878,37.4018,37.3737,37.4018,41100.0
2005-02-24 14:05:00,53.28,53.3,53.21,53.25,43400.0,37.4088,37.4229,37.3597,37.3878,43400.0
2005-02-24 14:10:00,53.26,53.4,53.26,53.38,52800.0,37.3948,37.4931,37.3948,37.479,52800.0
2005-02-24 14:15:00,53.4,53.4,53.3,53.3,80800.0,37.4931,37.4931,37.4229,37.4229,80800.0
2005-02-24 14:20:00,53.3,53.4,53.29,53.37,63200.0,37.4229,37.4931,37.4159,37.472,63200.0
2005-02-24 14:25:00,53.38,53.38,53.33,53.34,25000.0,37.479,37.479,37.4439,37.451,25000.0
2005-02-24 14:30:00,53.34,53.38,53.32,53.34,44100.0,37.451,37.479,37.4369,37.451,44100.0
2005-02-24 14:35:00,53.34,53.4,53.34,53.4,31800.0,37.451,37.4931,37.451,37.4931,31800.0
2005-02-24 14:40:00,53.4,53.47,53.4,53.46,40700.0,37.4931,37.5422,37.4931,37.5352,40700.0
2005-02-24 14:45:00,53.47,53.49,53.43,53.46,27400.0,37.5422,37.5563,37.5142,37.5352,27400.0
2005-02-24 14:50:00,53.45,53.5,53.43,53.5,17000.0,37.5282,37.5633,37.5142,37.5633,17000.0
2005-02-24 14:55:00,53.49,53.53,53.48,53.52,42500.0,37.5563,37.5844,37.5493,37.5773,42500.0
2005-02-24 15:00:00,53.53,53.65,53.51,53.65,56900.0,37.5844,37.6686,37.5703,37.6686,56900.0
2005-02-24 15:05:00,53.64,53.67,53.6,53.67,57100.0,37.6616,37.6827,37.6335,37.6827,57100.0
2005-02-24 15:10:00,53.68,53.74,53.65,53.74,52400.0,37.6897,37.7318,37.6686,37.7318,52400.0
2005-02-24 15:15:00,53.75,53.78,53.73,53.73,97400.0,37.7388,37.7599,37.7248,37.7248,97400.0
2005-02-24 15:20:00,53.73,53.73,53.6,53.6,58900.0,37.7248,37.7248,37.6335,37.6335,58900.0
2005-02-24 15:25:00,53.6,53.61,53.56,53.58,51100.0,37.6335,37.6405,37.6054,37.6195,51100.0
2005-02-24 15:30:00,53.59,53.69,53.59,53.69,72900.0,37.6265,37.6967,37.6265,37.6967,72900.0
2005-02-24 15:35:00,53.69,53.83,53.69,53.81,67100.0,37.6967,37.795,37.6967,37.781,67100.0
2005-02-24 15:40:00,53.81,53.82,53.79,53.8,19400.0,37.781,37.788,37.7669,37.7739,19400.0
2005-02-24 15:45:00,53.79,53.91,53.75,53.87,113400.0,37.7669,37.8512,37.7388,37.8231,113400.0
2005-02-24 15:50:00,53.87,53.92,53.83,53.9,114200.0,37.8231,37.8582,37.795,37.8442,114200.0
2005-02-24 15:55:00,53.9,53.91,53.8,53.91,120500.0,37.8442,37.8512,37.7739,37.8512,120500.0
2005-02-25 09:30:00,53.6,53.6,53.35,53.56,135900.0,37.6335,37.6335,37.458,37.6054,135900.0
2005-02-25 09:35:00,53.55,53.79,53.55,53.65,41800.0,37.5984,37.7669,37.5984,37.6686,41800.0
2005-02-25 09:40:00,53.67,53.67,53.48,53.67,59600.0,37.6827,37.6827,37.5493,37.6827,59600.0
2005-02-25 09:45:00,53.67,53.8,53.57,53.64,54700.0,37.6827,37.7739,37.6125,37.6616,54700.0
2005-02-25 09:50:00,53.63,53.68,53.49,53.49,52600.0,37.6546,37.6897,37.5563,37.5563,52600.0
2005-02-25 09:55:00,53.52,53.52,53.42,53.46,25600.0,37.5773,37.5773,37.5071,37.5352,25600.0
2005-02-25 10:00:00,53.5,53.5,53.35,53.35,26200.0,37.5633,37.5633,37.458,37.458,26200.0
2005-02-25 10:05:00,53.37,53.46,53.33,53.39,28600.0,37.472,37.5352,37.4439,37.4861,28600.0
2005-02-25 10:10:00,53.39,53.53,53.36,53.5,39000.0,37.4861,37.5844,37.465,37.5633,39000.0
2005-02-25 10:15:00,53.5,53.53,53.48,53.51,42900.0,37.5633,37.5844,37.5493,37.5703,42900.0
2005-02-25 10:20:00,53.51,53.51,53.45,53.49,23400.0,37.5703,37.5703,37.5282,37.5563,23400.0
2005-02-25 10:25:00,53.49,53.55,53.36,53.51,44400.0,37.5563,37.5984,37.465,37.5703,44400.0
2005-02-25 10:30:00,53.51,53.56,53.49,53.52,40700.0,37.5703,37.6054,37.5563,37.5773,40700.0
2005-02-25 10:35:00,53.6,53.7,53.56,53.59,46400.0,37.6335,37.7037,37.6054,37.6265,46400.0
2005-02-25 10:40:00,53.59,53.59,53.51,53.58,25800.0,37.6265,37.6265,37.5703,37.6195,25800.0
2005-02-25 10:45:00,53.7,53.84,53.64,53.71,76800.0,37.7037,37.802,37.6616,37.7107,76800.0
2005-02-25 10:50:00,53.69,53.73,53.64,53.72,27700.0,37.6967,37.7248,37.6616,37.7178,27700.0
2005-02-25 10:55:00,53.7,53.98,53.7,53.96,54900.0,37.7037,37.9003,37.7037,37.8863,54900.0
2005-02-25 11:00:00,53.96,53.99,53.87,53.89,48300.0,37.8863,37.9073,37.8231,37.8371,48300.0
2005-02-25 11:05:00,53.87,54.02,53.85,53.98,69800.0,37.8231,37.9284,37.809,37.9003,69800.0
2005-02-25 11:10:00,53.99,54.08,53.94,53.96,29900.0,37.9073,37.9705,37.8722,37.8863,29900.0
2005-02-25 11:15:00,53.96,54.0,53.95,53.98,33000.0,37.8863,37.9144,37.8793,37.9003,33000.0
2005-02-25 11:20:00,53.98,54.02,53.95,53.95,23900.0,37.9003,37.9284,37.8793,37.8793,23900.0
2005-02-25 11:25:00,53.95,53.97,53.93,53.94,20400.0,37.8793,37.8933,37.8652,37.8722,20400.0
2005-02-25 11:30:00,53.94,53.95,53.91,53.92,31900.0,37.8722,37.8793,37.8512,37.8582,31900.0
2005-02-25 11:35:00,53.91,53.91,53.77,53.78,10400.0,37.8512,37.8512,37.7529,37.7599,10400.0
2005-02-25 11:40:00,53.78,53.8,53.77,53.79,19300.0,37.7599,37.7739,37.7529,37.7669,19300.0
2005-02-25 11:45:00,53.79,53.97,53.79,53.97,33700.0,37.7669,37.8933,37.7669,37.8933,33700.0
2005-02-25 11:50:00,53.97,54.09,53.97,54.05,53600.0,37.8933,37.9776,37.8933,37.9495,53600.0
2005-02-25 11:55:00,54.05,54.24,54.05,54.2,74100.0,37.9495,38.0829,37.9495,38.0548,74100.0
2005-02-25 12:00:00,54.2,54.22,54.15,54.18,26800.0,38.0548,38.0688,38.0197,38.0407,26800.0
2005-02-25 12:05:00,54.17,54.18,54.05,54.07,51900.0,38.0337,38.0407,37.9495,37.9635,51900.0
2005-02-25 12:10:00,54.06,54.12,54.02,54.11,26400.0,37.9565,37.9986,37.9284,37.9916,26400.0
2005-02-25 12:15:00,54.12,54.2,54.12,54.16,58600.0,37.9986,38.0548,37.9986,38.0267,58600.0
2005-02-25 12:20:00,54.14,54.16,54.06,54.06,16900.0,38.0127,38.0267,37.9565,37.9565,16900.0
2005-02-25 12:25:00,54.1,54.11,54.02,54.11,58300.0,37.9846,37.9916,37.9284,37.9916,58300.0
2005-02-25 12:30:00,54.14,54.14,54.09,54.09,9200.0,38.0127,38.0127,37.9776,37.9776,9200.0
2005-02-25 12:35:00,54.08,54.21,54.08,54.21,40300.0,37.9705,38.0618,37.9705,38.0618,40300.0
2005-02-25 12:40:00,54.2,54.22,54.11,54.13,12900.0,38.0548,38.0688,37.9916,38.0056,12900.0
2005-02-25 12:45:00,54.12,54.14,54.02,54.03,15400.0,37.9986,38.0127,37.9284,37.9354,15400.0
2005-02-25 12:50:00,54.03,54.04,53.99,54.04,23400.0,37.9354,37.9424,37.9073,37.9424,23400.0
2005-02-25 12:55:00,54.04,54.27,54.04,54.27,55000.0,37.9424,38.1039,37.9424,38.1039,55000.0
2005-02-25 13:00:00,54.2,54.4,54.17,54.37,56100.0,38.0548,38.1952,38.0337,38.1741,56100.0
2005-02-25 13:05:00,54.36,54.37,54.31,54.33,16900.0,38.1671,38.1741,38.132,38.1461,16900.0
2005-02-25 13:10:00,54.32,54.37,54.32,54.33,33800.0,38.139,38.1741,38.139,38.1461,33800.0
2005-02-25 13:15:00,54.36,54.39,54.34,54.39,27900.0,38.1671,38.1882,38.1531,38.1882,27900.0
2005-02-25 13:20:00,54.37,54.42,54.33,54.36,27700.0,38.1741,38.2093,38.1461,38.1671,27700.0
2005-02-25 13:25:00,54.36,54.46,54.36,54.45,17500.0,38.1671,38.2373,38.1671,38.2303,17500.0
2005-02-25 13:30:00,54.46,54.58,54.46,54.55,77800.0,38.2373,38.3216,38.2373,38.3005,77800.0
2005-02-25 13:35:00,54.55,54.61,54.48,54.59,76100.0,38.3005,38.3427,38.2514,38.3286,76100.0
2005-02-25 13:40:00,54.59,54.63,54.54,54.58,50900.0,38.3286,38.3567,38.2935,38.3216,50900.0
2005-02-25 13:45:00,54.58,54.63,54.54,54.58,53000.0,38.3216,38.3567,38.2935,38.3216,53000.0
2005-02-25 13:50:00,54.59,54.63,54.57,54.6,28300.0,38.3286,38.3567,38.3146,38.3356,28300.0
2005-02-25 13:55:00,54.6,54.72,54.59,54.69,53000.0,38.3356,38.4199,38.3286,38.3988,53000.0
2005-02-25 14:00:00,54.7,54.75,54.63,54.65,47900.0,38.4058,38.441,38.3567,38.3707,47900.0
2005-02-25 14:05:00,54.65,54.66,54.61,54.61,34300.0,38.3707,38.3778,38.3427,38.3427,34300.0
2005-02-25 14:10:00,54.62,54.67,54.57,54.66,38100.0,38.3497,38.3848,38.3146,38.3778,38100.0
2005-02-25 14:15:00,54.66,54.74,54.66,54.66,30400.0,38.3778,38.4339,38.3778,38.3778,30400.0
2005-02-25 14:20:00,54.67,54.75,54.63,54.64,30600.0,38.3848,38.441,38.3567,38.3637,30600.0
2005-02-25 14:25:00,54.64,54.69,54.62,54.62,21600.0,38.3637,38.3988,38.3497,38.3497,21600.0
2005-02-25 14:30:00,54.62,54.62,54.58,54.6,31600.0,38.3497,38.3497,38.3216,38.3356,31600.0
2005-02-25 14:35:00,54.61,54.76,54.58,54.58,89900.0,38.3427,38.448,38.3216,38.3216,89900.0
2005-02-25 14:40:00,54.55,54.75,54.55,54.69,77400.0,38.3005,38.441,38.3005,38.3988,77400.0
2005-02-25 14:45:00,54.66,54.78,54.66,54.75,55800.0,38.3778,38.462,38.3778,38.441,55800.0
2005-02-25 14:50:00,54.78,54.78,54.72,54.76,21900.0,38.462,38.462,38.4199,38.448,21900.0
2005-02-25 14:55:00,54.76,54.81,54.69,54.79,91800.0,38.448,38.4831,38.3988,38.469,91800.0
2005-02-25 15:00:00,54.79,54.8,54.72,54.74,38100.0,38.469,38.4761,38.4199,38.4339,38100.0
2005-02-25 15:05:00,54.74,54.82,54.74,54.79,65500.0,38.4339,38.4901,38.4339,38.469,65500.0
2005-02-25 15:10:00,54.79,54.87,54.79,54.85,54100.0,38.469,38.5252,38.469,38.5112,54100.0
2005-02-25 15:15:00,54.87,54.92,54.84,54.89,88800.0,38.5252,38.5603,38.5041,38.5392,88800.0
2005-02-25 15:20:00,54.89,55.03,54.84,54.99,168200.0,38.5392,38.6375,38.5041,38.6095,168200.0
2005-02-25 15:25:00,54.99,55.0,54.97,54.99,218100.0,38.6095,38.6165,38.5954,38.6095,218100.0
2005-02-25 15:30:00,55.02,55.02,54.84,54.9,172000.0,38.6305,38.6305,38.5041,38.5463,172000.0
2005-02-25 15:35:00,54.9,54.96,54.9,54.96,112000.0,38.5463,38.5884,38.5463,38.5884,112000.0
2005-02-25 15:40:00,54.97,54.99,54.95,54.98,86300.0,38.5954,38.6095,38.5814,38.6024,86300.0
2005-02-25 15:45:00,54.98,54.99,54.61,54.98,98300.0,38.6024,38.6095,38.3427,38.6024,98300.0
2005-02-25 15:50:00,54.98,54.98,54.95,54.95,66300.0,38.6024,38.6024,38.5814,38.5814,66300.0
2005-02-25 15:55:00,54.96,54.98,54.95,54.98,213700.0,38.5884,38.6024,38.5814,38.6024,213700.0
2005-02-28 09:30:00,54.9,54.93,54.82,54.93,53100.0,38.5463,38.5673,38.4901,38.5673,53100.0
2005-02-28 09:35:00,54.91,54.93,54.8,54.83,27600.0,38.5533,38.5673,38.4761,38.4971,27600.0
2005-02-28 09:40:00,54.83,54.91,54.78,54.85,58600.0,38.4971,38.5533,38.462,38.5112,58600.0
2005-02-28 09:45:00,54.85,54.95,54.83,54.95,87400.0,38.5112,38.5814,38.4971,38.5814,87400.0
2005-02-28 09:50:00,54.9,54.95,54.75,54.76,87100.0,38.5463,38.5814,38.441,38.448,87100.0
2005-02-28 09:55:00,54.75,54.86,54.73,54.85,73900.0,38.441,38.5182,38.4269,38.5112,73900.0
2005-02-28 10:00:00,54.85,54.93,54.76,54.76,88800.0,38.5112,38.5673,38.448,38.448,88800.0
2005-02-28 10:05:00,54.81,54.81,54.71,54.8,141300.0,38.4831,38.4831,38.4129,38.4761,141300.0
2005-02-28 10:10:00,54.8,54.86,54.79,54.8,76500.0,38.4761,38.5182,38.469,38.4761,76500.0
2005-02-28 10:15:00,54.79,54.83,54.76,54.83,54200.0,38.469,38.4971,38.448,38.4971,54200.0
2005-02-28 10:20:00,54.84,54.88,54.82,54.86,45500.0,38.5041,38.5322,38.4901,38.5182,45500.0
2005-02-28 10:25:00,54.86,54.88,54.84,54.84,41000.0,38.5182,38.5322,38.5041,38.5041,41000.0
2005-02-28 10:30:00,54.84,54.86,54.8,54.8,46400.0,38.5041,38.5182,38.4761,38.4761,46400.0
2005-02-28 10:35:00,54.8,54.81,54.76,54.8,70400.0,38.4761,38.4831,38.448,38.4761,70400.0
2005-02-28 10:40:00,54.81,54.87,54.81,54.85,37900.0,38.4831,38.5252,38.4831,38.5112,37900.0
2005-02-28 10:45:00,54.85,54.9,54.84,54.89,113400.0,38.5112,38.5463,38.5041,38.5392,113400.0
2005-02-28 10:50:00,54.89,54.92,54.88,54.91,37300.0,38.5392,38.5603,38.5322,38.5533,37300.0
2005-02-28 10:55:00,54.91,54.94,54.89,54.94,29800.0,38.5533,38.5744,38.5392,38.5744,29800.0
2005-02-28 11:00:00,54.94,54.95,54.88,54.88,39300.0,38.5744,38.5814,38.5322,38.5322,39300.0
2005-02-28 11:05:00,54.88,54.88,54.77,54.82,43700.0,38.5322,38.5322,38.455,38.4901,43700.0
2005-02-28 11:10:00,54.82,54.85,54.8,54.84,94300.0,38.4901,38.5112,38.4761,38.5041,94300.0
2005-02-28 11:15:00,54.84,54.9,54.84,54.89,33200.0,38.5041,38.5463,38.5041,38.5392,33200.0
2005-02-28 11:20:00,54.9,54.9,54.88,54.9,55200.0,38.5463,38.5463,38.5322,38.5463,55200.0
2005-02-28 11:25:00,54.9,54.91,54.9,54.91,36900.0,38.5463,38.5533,38.5463,38.5533,36900.0
2005-02-28 11:30:00,54.9,54.93,54.89,54.93,23800.0,38.5463,38.5673,38.5392,38.5673,23800.0
2005-02-28 11:35:00,54.93,55.0,54.92,54.99,25300.0,38.5673,38.6165,38.5603,38.6095,25300.0
2005-02-28 11:40:00,54.99,54.99,54.97,54.98,24600.0,38.6095,38.6095,38.5954,38.6024,24600.0
2005-02-28 11:45:00,54.98,54.99,54.88,54.89,63400.0,38.6024,38.6095,38.5322,38.5392,63400.0
2005-02-28 11:50:00,54.89,54.96,54.84,54.96,60300.0,38.5392,38.5884,38.5041,38.5884,60300.0
2005-02-28 11:55:00,54.92,54.98,54.92,54.95,27000.0,38.5603,38.6024,38.5603,38.5814,27000.0
2005-02-28 12:00:00,54.95,54.96,54.85,54.87,38400.0,38.5814,38.5884,38.5112,38.5252,38400.0
2005-02-28 12:05:00,54.86,54.95,54.82,54.92,46300.0,38.5182,38.5814,38.4901,38.5603,46300.0
2005-02-28 12:10:00,54.92,54.92,54.83,54.86,36300.0,38.5603,38.5603,38.4971,38.5182,36300.0
2005-02-28 12:15:00,54.86,54.91,54.86,54.9,24300.0,38.5182,38.5533,38.5182,38.5463,24300.0
2005-02-28 12:20:00,54.9,54.95,54.9,54.91,17300.0,38.5463,38.5814,38.5463,38.5533,17300.0
2005-02-28 12:25:00,54.9,54.91,54.84,54.84,21800.0,38.5463,38.5533,38.5041,38.5041,21800.0
2005-02-28 12:30:00,54.83,54.87,54.81,54.83,34100.0,38.4971,38.5252,38.4831,38.4971,34100.0
2005-02-28 12:35:00,54.85,54.85,54.83,54.83,17000.0,38.5112,38.5112,38.4971,38.4971,17000.0
2005-02-28 12:40:00,54.83,54.85,54.8,54.85,42900.0,38.4971,38.5112,38.4761,38.5112,42900.0
2005-02-28 12:45:00,54.84,54.87,54.84,54.85,20200.0,38.5041,38.5252,38.5041,38.5112,20200.0
2005-02-28 12:50:00,54.85,54.87,54.84,54.86,20600.0,38.5112,38.5252,38.5041,38.5182,20600.0
2005-02-28 12:55:00,54.86,54.89,54.86,54.87,18900.0,38.5182,38.5392,38.5182,38.5252,18900.0
2005-02-28 13:00:00,54.86,54.87,54.83,54.84,12300.0,38.5182,38.5252,38.4971,38.5041,12300.0
2005-02-28 13:05:00,54.84,54.84,54.77,54.81,24300.0,38.5041,38.5041,38.455,38.4831,24300.0
2005-02-28 13:10:00,54.82,54.82,54.78,54.8,15800.0,38.4901,38.4901,38.462,38.4761,15800.0
2005-02-28 13:15:00,54.79,54.81,54.77,54.81,45400.0,38.469,38.4831,38.455,38.4831,45400.0
2005-02-28 13:20:00,54.8,54.81,54.8,54.8,38900.0,38.4761,38.4831,38.4761,38.4761,38900.0
2005-02-28 13:25:00,54.81,54.82,54.8,54.8,12000.0,38.4831,38.4901,38.4761,38.4761,12000.0
2005-02-28 13:30:00,54.8,54.88,54.8,54.86,40400.0,38.4761,38.5322,38.4761,38.5182,40400.0
2005-02-28 13:35:00,54.87,54.88,54.78,54.82,18900.0,38.5252,38.5322,38.462,38.4901,18900.0
2005-02-28 13:40:00,54.83,54.83,54.79,54.8,33500.0,38.4971,38.4971,38.469,38.4761,33500.0
2005-02-28 13:45:00,54.8,54.87,54.8,54.87,41700.0,38.4761,38.5252,38.4761,38.5252,41700.0
2005-02-28 13:50:00,54.84,54.87,54.84,54.87,29500.0,38.5041,38.5252,38.5041,38.5252,29500.0
2005-02-28 13:55:00,54.87,54.93,54.87,54.91,50100.0,38.5252,38.5673,38.5252,38.5533,50100.0
2005-02-28 14:00:00,54.9,54.93,54.82,54.86,44200.0,38.5463,38.5673,38.4901,38.5182,44200.0
2005-02-28 14:05:00,54.85,54.88,54.83,54.86,34200.0,38.5112,38.5322,38.4971,38.5182,34200.0
2005-02-28 14:10:00,54.9,54.92,54.87,54.9,104500.0,38.5463,38.5603,38.5252,38.5463,104500.0
2005-02-28 14:15:00,54.9,54.94,54.9,54.93,37300.0,38.5463,38.5744,38.5463,38.5673,37300.0
2005-02-28 14:20:00,54.95,54.97,54.92,54.97,50500.0,38.5814,38.5954,38.5603,38.5954,50500.0
2005-02-28 14:25:00,54.97,55.03,54.95,55.03,190500.0,38.5954,38.6375,38.5814,38.6375,190500.0
2005-02-28 14:30:00,55.02,55.02,54.97,54.97,82400.0,38.6305,38.6305,38.5954,38.5954,82400.0
2005-02-28 14:35:00,54.97,54.98,54.96,54.97,10900.0,38.5954,38.6024,38.5884,38.5954,10900.0
2005-02-28 14:40:00,54.96,54.98,54.96,54.98,76600.0,38.5884,38.6024,38.5884,38.6024,76600.0
2005-02-28 14:45:00,54.98,54.98,54.96,54.97,12000.0,38.6024,38.6024,38.5884,38.5954,12000.0
2005-02-28 14:50:00,54.96,54.96,54.93,54.94,32200.0,38.5884,38.5884,38.5673,38.5744,32200.0
2005-02-28 14:55:00,54.93,54.94,54.88,54.89,41000.0,38.5673,38.5744,38.5322,38.5392,41000.0
2005-02-28 15:00:00,54.88,54.91,54.87,54.88,104100.0,38.5322,38.5533,38.5252,38.5322,104100.0
2005-02-28 15:05:00,54.88,55.0,54.88,55.0,130100.0,38.5322,38.6165,38.5322,38.6165,130100.0
2005-02-28 15:10:00,55.0,55.02,54.99,55.02,64400.0,38.6165,38.6305,38.6095,38.6305,64400.0
2005-02-28 15:15:00,55.02,55.05,54.96,54.97,82800.0,38.6305,38.6516,38.5884,38.5954,82800.0
2005-02-28 15:20:00,54.97,55.02,54.97,55.0,213600.0,38.5954,38.6305,38.5954,38.6165,213600.0
2005-02-28 15:25:00,55.0,55.01,54.96,54.98,41700.0,38.6165,38.6235,38.5884,38.6024,41700.0
2005-02-28 15:30:00,54.98,55.04,54.97,55.02,105600.0,38.6024,38.6446,38.5954,38.6305,105600.0
2005-02-28 15:35:00,55.02,55.03,54.94,54.95,60800.0,38.6305,38.6375,38.5744,38.5814,60800.0
2005-02-28 15:40:00,54.95,54.98,54.94,54.95,43800.0,38.5814,38.6024,38.5744,38.5814,43800.0
2005-02-28 15:45:00,54.95,55.0,54.92,54.99,134000.0,38.5814,38.6165,38.5603,38.6095,134000.0
2005-02-28 15:50:00,55.0,55.0,54.95,54.96,42200.0,38.6165,38.6165,38.5814,38.5884,42200.0
2005-02-28 15:55:00,54.95,54.96,54.94,54.95,178000.0,38.5814,38.5884,38.5744,38.5814,178000.0
2005-03-01 09:30:00,54.98,55.0,54.85,54.97,101400.0,38.6024,38.6165,38.5112,38.5954,101400.0
2005-03-01 09:35:00,55.0,55.0,54.93,54.99,85300.0,38.6165,38.6165,38.5673,38.6095,85300.0
2005-03-01 09:40:00,55.0,55.05,54.93,55.05,122700.0,38.6165,38.6516,38.5673,38.6516,122700.0
2005-03-01 09:45:00,55.05,55.2,55.01,55.2,160800.0,38.6516,38.7569,38.6235,38.7569,160800.0
2005-03-01 09:50:00,55.2,55.23,55.08,55.08,87100.0,38.7569,38.778,38.6727,38.6727,87100.0
2005-03-01 09:55:00,55.07,55.13,55.06,55.08,34700.0,38.6656,38.7078,38.6586,38.6727,34700.0
2005-03-01 10:00:00,55.08,55.12,55.01,55.07,50300.0,38.6727,38.7007,38.6235,38.6656,50300.0
2005-03-01 10:05:00,55.07,55.12,54.91,54.91,64800.0,38.6656,38.7007,38.5533,38.5533,64800.0
2005-03-01 10:10:00,54.92,54.92,54.87,54.87,38800.0,38.5603,38.5603,38.5252,38.5252,38800.0
2005-03-01 10:15:00,54.86,54.86,54.75,54.78,58800.0,38.5182,38.5182,38.441,38.462,58800.0
2005-03-01 10:20:00,54.78,54.8,54.76,54.77,28900.0,38.462,38.4761,38.448,38.455,28900.0
2005-03-01 10:25:00,54.77,54.8,54.74,54.75,18800.0,38.455,38.4761,38.4339,38.441,18800.0
2005-03-01 10:30:00,54.72,54.72,54.61,54.62,87800.0,38.4199,38.4199,38.3427,38.3497,87800.0
2005-03-01 10:35:00,54.61,54.61,54.57,54.58,74700.0,38.3427,38.3427,38.3146,38.3216,74700.0
2005-03-01 10:40:00,54.57,54.69,54.57,54.67,54400.0,38.3146,38.3988,38.3146,38.3848,54400.0
2005-03-01 10:45:00,54.67,54.67,54.6,54.63,20200.0,38.3848,38.3848,38.3356,38.3567,20200.0
2005-03-01 10:50:00,54.63,54.64,54.5,54.5,45700.0,38.3567,38.3637,38.2654,38.2654,45700.0
2005-03-01 10:55:00,54.5,54.65,54.5,54.65,47500.0,38.2654,38.3707,38.2654,38.3707,47500.0
2005-03-01 11:00:00,54.65,54.65,54.52,54.52,28900.0,38.3707,38.3707,38.2795,38.2795,28900.0
2005-03-01 11:05:00,54.52,54.6,54.51,54.57,46400.0,38.2795,38.3356,38.2724,38.3146,46400.0
2005-03-01 11:10:00,54.57,54.57,54.39,54.39,25700.0,38.3146,38.3146,38.1882,38.1882,25700.0
2005-03-01 11:15:00,54.39,54.39,54.27,54.32,44100.0,38.1882,38.1882,38.1039,38.139,44100.0
2005-03-01 11:20:00,54.3,54.32,54.27,54.32,23300.0,38.125,38.139,38.1039,38.139,23300.0
2005-03-01 11:25:00,54.32,54.33,54.26,54.28,55700.0,38.139,38.1461,38.0969,38.111,55700.0
2005-03-01 11:30:00,54.26,54.35,54.26,54.33,55500.0,38.0969,38.1601,38.0969,38.1461,55500.0
2005-03-01 11:35:00,54.32,54.4,54.32,54.4,38200.0,38.139,38.1952,38.139,38.1952,38200.0
2005-03-01 11:40:00,54.4,54.4,54.36,54.39,14500.0,38.1952,38.1952,38.1671,38.1882,14500.0
2005-03-01 11:45:00,54.38,54.4,54.35,54.38,49300.0,38.1812,38.1952,38.1601,38.1812,49300.0
2005-03-01 11:50:00,54.4,54.48,54.37,54.48,33400.0,38.1952,38.2514,38.1741,38.2514,33400.0
2005-03-01 11:55:00,54.48,54.51,54.47,54.51,55900.0,38.2514,38.2724,38.2444,38.2724,55900.0
2005-03-01 12:00:00,54.5,54.52,54.47,54.49,23100.0,38.2654,38.2795,38.2444,38.2584,23100.0
2005-03-01 12:05:00,54.5,54.5,54.4,54.4,14700.0,38.2654,38.2654,38.1952,38.1952,14700.0
2005-03-01 12:10:00,54.41,54.48,54.37,54.46,87800.0,38.2022,38.2514,38.1741,38.2373,87800.0
2005-03-01 12:15:00,54.46,54.55,54.44,54.55,19000.0,38.2373,38.3005,38.2233,38.3005,19000.0
2005-03-01 12:20:00,54.56,54.74,54.56,54.7,92900.0,38.3075,38.4339,38.3075,38.4058,92900.0
2005-03-01 12:25:00,54.7,54.7,54.65,54.67,59500.0,38.4058,38.4058,38.3707,38.3848,59500.0
2005-03-01 12:30:00,54.66,54.66,54.64,54.64,4700.0,38.3778,38.3778,38.3637,38.3637,4700.0
2005-03-01 12:35:00,54.65,54.65,54.54,54.56,26500.0,38.3707,38.3707,38.2935,38.3075,26500.0
2005-03-01 12:40:00,54.59,54.62,54.56,54.62,28000.0,38.3286,38.3497,38.3075,38.3497,28000.0
2005-03-01 12:45:00,54.63,54.64,54.61,54.63,20600.0,38.3567,38.3637,38.3427,38.3567,20600.0
2005-03-01 12:50:00,54.64,54.64,54.55,54.62,28200.0,38.3637,38.3637,38.3005,38.3497,28200.0
2005-03-01 12:55:00,54.62,54.64,54.56,54.56,23600.0,38.3497,38.3637,38.3075,38.3075,23600.0
2005-03-01 13:00:00,54.57,54.62,54.56,54.62,31600.0,38.3146,38.3497,38.3075,38.3497,31600.0
2005-03-01 13:05:00,54.62,54.63,54.56,54.57,17600.0,38.3497,38.3567,38.3075,38.3146,17600.0
2005-03-01 13:10:00,54.58,54.58,54.48,54.5,27900.0,38.3216,38.3216,38.2514,38.2654,27900.0
2005-03-01 13:15:00,54.49,54.57,54.49,54.55,24200.0,38.2584,38.3146,38.2584,38.3005,24200.0
2005-03-01 13:20:00,54.55,54.6,54.55,54.57,38300.0,38.3005,38.3356,38.3005,38.3146,38300.0
2005-03-01 13:25:00,54.55,54.57,54.52,54.57,39900.0,38.3005,38.3146,38.2795,38.3146,39900.0
2005-03-01 13:30:00,54.57,54.62,54.56,54.59,8800.0,38.3146,38.3497,38.3075,38.3286,8800.0
2005-03-01 13:35:00,54.6,54.73,54.59,54.72,46700.0,38.3356,38.4269,38.3286,38.4199,46700.0
2005-03-01 13:40:00,54.73,54.75,54.69,54.73,29200.0,38.4269,38.441,38.3988,38.4269,29200.0
2005-03-01 13:45:00,54.73,54.81,54.72,54.8,74100.0,38.4269,38.4831,38.4199,38.4761,74100.0
2005-03-01 13:50:00,54.8,54.86,54.8,54.81,60200.0,38.4761,38.5182,38.4761,38.4831,60200.0
2005-03-01 13:55:00,54.82,54.83,54.79,54.79,49000.0,38.4901,38.4971,38.469,38.469,49000.0
2005-03-01 14:00:00,54.79,54.85,54.76,54.84,35700.0,38.469,38.5112,38.448,38.5041,35700.0
2005-03-01 14:05:00,54.85,54.86,54.82,54.86,26300.0,38.5112,38.5182,38.4901,38.5182,26300.0
2005-03-01 14:10:00,54.86,54.89,54.84,54.84,38900.0,38.5182,38.5392,38.5041,38.5041,38900.0
2005-03-01 14:15:00,54.84,54.84,54.78,54.78,15100.0,38.5041,38.5041,38.462,38.462,15100.0
2005-03-01 14:20:00,54.78,54.78,54.74,54.75,13600.0,38.462,38.462,38.4339,38.441,13600.0
2005-03-01 14:25:00,54.74,54.75,54.65,54.66,14300.0,38.4339,38.441,38.3707,38.3778,14300.0
2005-03-01 14:30:00,54.66,54.66,54.61,54.61,23500.0,38.3778,38.3778,38.3427,38.3427,23500.0
2005-03-01 14:35:00,54.61,54.66,54.61,54.65,37500.0,38.3427,38.3778,38.3427,38.3707,37500.0
2005-03-01 14:40:00,54.65,54.66,54.64,54.65,68700.0,38.3707,38.3778,38.3637,38.3707,68700.0
2005-03-01 14:45:00,54.65,54.66,54.6,54.6,48000.0,38.3707,38.3778,38.3356,38.3356,48000.0
2005-03-01 14:50:00,54.63,54.63,54.52,54.52,74200.0,38.3567,38.3567,38.2795,38.2795,74200.0
2005-03-01 14:55:00,54.52,54.56,54.52,54.55,38900.0,38.2795,38.3075,38.2795,38.3005,38900.0
2005-03-01 15:00:00,54.55,54.56,54.49,54.51,77900.0,38.3005,38.3075,38.2584,38.2724,77900.0
2005-03-01 15:05:00,54.51,54.52,54.47,54.5,108000.0,38.2724,38.2795,38.2444,38.2654,108000.0
2005-03-01 15:10:00,54.5,54.55,54.5,54.55,29900.0,38.2654,38.3005,38.2654,38.3005,29900.0
2005-03-01 15:15:00,54.55,54.57,54.5,54.53,196000.0,38.3005,38.3146,38.2654,38.2865,196000.0
2005-03-01 15:20:00,54.52,54.53,54.41,54.41,42400.0,38.2795,38.2865,38.2022,38.2022,42400.0
2005-03-01 15:25:00,54.42,54.52,54.41,54.52,75600.0,38.2093,38.2795,38.2022,38.2795,75600.0
2005-03-01 15:30:00,54.5,54.56,54.5,54.52,90000.0,38.2654,38.3075,38.2654,38.2795,90000.0
2005-03-01 15:35:00,54.52,54.53,54.5,54.53,73200.0,38.2795,38.2865,38.2654,38.2865,73200.0
2005-03-01 15:40:00,54.52,54.52,54.49,54.51,41800.0,38.2795,38.2795,38.2584,38.2724,41800.0
2005-03-01 15:45:00,54.51,54.52,54.48,54.48,82300.0,38.2724,38.2795,38.2514,38.2514,82300.0
2005-03-01 15:50:00,54.49,54.5,54.49,54.5,34700.0,38.2584,38.2654,38.2584,38.2654,34700.0
2005-03-01 15:55:00,54.5,54.5,54.49,54.5,103400.0,38.2654,38.2654,38.2584,38.2654,103400.0
2005-03-02 09:30:00,54.45,54.56,54.39,54.48,88400.0,38.2303,38.3075,38.1882,38.2514,88400.0
2005-03-02 09:35:00,54.48,54.73,54.45,54.65,70400.0,38.2514,38.4269,38.2303,38.3707,70400.0
2005-03-02 09:40:00,54.65,54.71,54.56,54.57,67300.0,38.3707,38.4129,38.3075,38.3146,67300.0
2005-03-02 09:45:00,54.57,54.68,54.56,54.63,26400.0,38.3146,38.3918,38.3075,38.3567,26400.0
2005-03-02 09:50:00,54.61,54.68,54.61,54.66,22000.0,38.3427,38.3918,38.3427,38.3778,22000.0
2005-03-02 09:55:00,54.68,54.69,54.64,54.66,140800.0,38.3918,38.3988,38.3637,38.3778,140800.0
2005-03-02 10:00:00,54.66,54.66,54.45,54.46,51900.0,38.3778,38.3778,38.2303,38.2373,51900.0
2005-03-02 10:05:00,54.46,54.46,54.37,54.4,87700.0,38.2373,38.2373,38.1741,38.1952,87700.0
2005-03-02 10:10:00,54.4,54.48,54.38,54.45,50900.0,38.1952,38.2514,38.1812,38.2303,50900.0
2005-03-02 10:15:00,54.45,54.5,54.43,54.48,38500.0,38.2303,38.2654,38.2163,38.2514,38500.0
2005-03-02 10:20:00,54.49,54.51,54.45,54.46,83800.0,38.2584,38.2724,38.2303,38.2373,83800.0
2005-03-02 10:25:00,54.46,54.54,54.45,54.53,56600.0,38.2373,38.2935,38.2303,38.2865,56600.0
2005-03-02 10:30:00,54.53,54.57,54.51,54.51,37400.0,38.2865,38.3146,38.2724,38.2724,37400.0
2005-03-02 10:35:00,54.53,54.55,54.48,54.5,65900.0,38.2865,38.3005,38.2514,38.2654,65900.0
2005-03-02 10:40:00,54.51,54.52,54.44,54.49,41100.0,38.2724,38.2795,38.2233,38.2584,41100.0
2005-03-02 10:45:00,54.49,54.5,54.45,54.45,70000.0,38.2584,38.2654,38.2303,38.2303,70000.0
2005-03-02 10:50:00,54.45,54.5,54.44,54.49,20300.0,38.2303,38.2654,38.2233,38.2584,20300.0
2005-03-02 10:55:00,54.49,54.56,54.46,54.49,57100.0,38.2584,38.3075,38.2373,38.2584,57100.0
2005-03-02 11:00:00,54.49,54.55,54.39,54.41,20500.0,38.2584,38.3005,38.1882,38.2022,20500.0
2005-03-02 11:05:00,54.39,54.48,54.38,54.45,25000.0,38.1882,38.2514,38.1812,38.2303,25000.0
2005-03-02 11:10:00,54.46,54.66,54.46,54.62,59200.0,38.2373,38.3778,38.2373,38.3497,59200.0
2005-03-02 11:15:00,54.62,54.87,54.62,54.87,82800.0,38.3497,38.5252,38.3497,38.5252,82800.0
2005-03-02 11:20:00,54.87,54.87,54.77,54.77,85500.0,38.5252,38.5252,38.455,38.455,85500.0
2005-03-02 11:25:00,54.76,54.77,54.6,54.6,25100.0,38.448,38.455,38.3356,38.3356,25100.0
2005-03-02 11:30:00,54.65,54.7,54.62,54.65,42300.0,38.3707,38.4058,38.3497,38.3707,42300.0
2005-03-02 11:35:00,54.65,54.7,54.65,54.7,33800.0,38.3707,38.4058,38.3707,38.4058,33800.0
2005-03-02 11:40:00,54.7,54.73,54.69,54.69,73600.0,38.4058,38.4269,38.3988,38.3988,73600.0
2005-03-02 11:45:00,54.7,54.74,54.69,54.71,90200.0,38.4058,38.4339,38.3988,38.4129,90200.0
2005-03-02 11:50:00,54.69,54.72,54.68,54.7,133400.0,38.3988,38.4199,38.3918,38.4058,133400.0
2005-03-02 11:55:00,54.69,54.69,54.62,54.62,14200.0,38.3988,38.3988,38.3497,38.3497,14200.0
2005-03-02 12:00:00,54.63,54.67,54.61,54.64,43500.0,38.3567,38.3848,38.3427,38.3637,43500.0
2005-03-02 12:05:00,54.65,54.68,54.65,54.66,12300.0,38.3707,38.3918,38.3707,38.3778,12300.0
2005-03-02 12:10:00,54.68,54.69,54.64,54.66,35400.0,38.3918,38.3988,38.3637,38.3778,35400.0
2005-03-02 12:15:00,54.66,54.67,54.63,54.64,13400.0,38.3778,38.3848,38.3567,38.3637,13400.0
2005-03-02 12:20:00,54.65,54.67,54.63,54.64,9300.0,38.3707,38.3848,38.3567,38.3637,9300.0
2005-03-02 12:25:00,54.64,54.7,54.63,54.69,23500.0,38.3637,38.4058,38.3567,38.3988,23500.0
2005-03-02 12:30:00,54.69,54.7,54.65,54.67,10600.0,38.3988,38.4058,38.3707,38.3848,10600.0
2005-03-02 12:35:00,54.67,54.7,54.66,54.66,14000.0,38.3848,38.4058,38.3778,38.3778,14000.0
2005-03-02 12:40:00,54.66,54.82,54.63,54.82,43800.0,38.3778,38.4901,38.3567,38.4901,43800.0
2005-03-02 12:45:00,54.82,54.83,54.77,54.79,21800.0,38.4901,38.4971,38.455,38.469,21800.0
2005-03-02 12:50:00,54.78,54.8,54.73,54.74,47800.0,38.462,38.4761,38.4269,38.4339,47800.0
2005-03-02 12:55:00,54.74,54.77,54.73,54.77,11300.0,38.4339,38.455,38.4269,38.455,11300.0
2005-03-02 13:00:00,54.77,54.9,54.77,54.9,41200.0,38.455,38.5463,38.455,38.5463,41200.0
2005-03-02 13:05:00,54.89,54.9,54.82,54.85,38000.0,38.5392,38.5463,38.4901,38.5112,38000.0
2005-03-02 13:10:00,54.84,54.85,54.83,54.84,28800.0,38.5041,38.5112,38.4971,38.5041,28800.0
2005-03-02 13:15:00,54.85,54.87,54.81,54.86,86100.0,38.5112,38.5252,38.4831,38.5182,86100.0
2005-03-02 13:20:00,54.86,54.96,54.85,54.91,63700.0,38.5182,38.5884,38.5112,38.5533,63700.0
2005-03-02 13:25:00,54.91,54.97,54.86,54.96,32700.0,38.5533,38.5954,38.5182,38.5884,32700.0
2005-03-02 13:30:00,54.97,55.0,54.97,54.97,90100.0,38.5954,38.6165,38.5954,38.5954,90100.0
2005-03-02 13:35:00,54.97,55.01,54.94,55.01,93700.0,38.5954,38.6235,38.5744,38.6235,93700.0
2005-03-02 13:40:00,55.05,55.05,54.94,54.94,69400.0,38.6516,38.6516,38.5744,38.5744,69400.0
2005-03-02 13:45:00,54.95,54.96,54.91,54.91,39800.0,38.5814,38.5884,38.5533,38.5533,39800.0
2005-03-02 13:50:00,54.92,54.92,54.8,54.8,47100.0,38.5603,38.5603,38.4761,38.4761,47100.0
2005-03-02 13:55:00,54.8,54.85,54.76,54.83,48200.0,38.4761,38.5112,38.448,38.4971,48200.0
2005-03-02 14:00:00,54.82,54.9,54.81,54.86,18300.0,38.4901,38.5463,38.4831,38.5182,18300.0
2005-03-02 14:05:00,54.87,54.92,54.86,54.87,21200.0,38.5252,38.5603,38.5182,38.5252,21200.0
2005-03-02 14:10:00,54.87,54.91,54.84,54.9,28300.0,38.5252,38.5533,38.5041,38.5463,28300.0
2005-03-02 14:15:00,54.9,55.05,54.9,54.99,130100.0,38.5463,38.6516,38.5463,38.6095,130100.0
2005-03-02 14:20:00,55.0,55.01,54.96,54.98,40200.0,38.6165,38.6235,38.5884,38.6024,40200.0
2005-03-02 14:25:00,54.98,55.01,54.94,54.95,18700.0,38.6024,38.6235,38.5744,38.5814,18700.0
2005-03-02 14:30:00,54.95,54.98,54.89,54.91,26000.0,38.5814,38.6024,38.5392,38.5533,26000.0
2005-03-02 14:35:00,54.93,54.94,54.84,54.91,72400.0,38.5673,38.5744,38.5041,38.5533,72400.0
2005-03-02 14:40:00,54.91,54.95,54.88,54.9,68000.0,38.5533,38.5814,38.5322,38.5463,68000.0
2005-03-02 14:45:00,54.89,54.94,54.85,54.87,46500.0,38.5392,38.5744,38.5112,38.5252,46500.0
2005-03-02 14:50:00,54.86,54.94,54.85,54.93,26000.0,38.5182,38.5744,38.5112,38.5673,26000.0
2005-03-02 14:55:00,54.93,54.98,54.89,54.94,34400.0,38.5673,38.6024,38.5392,38.5744,34400.0
2005-03-02 15:00:00,54.93,55.1,54.93,55.06,168900.0,38.5673,38.6867,38.5673,38.6586,168900.0
2005-03-02 15:05:00,55.07,55.22,55.06,55.2,78800.0,38.6656,38.7709,38.6586,38.7569,78800.0
2005-03-02 15:10:00,55.19,55.28,55.15,55.26,73200.0,38.7499,38.8131,38.7218,38.799,73200.0
2005-03-02 15:15:00,55.27,55.27,55.11,55.11,55900.0,38.8061,38.8061,38.6937,38.6937,55900.0
2005-03-02 15:20:00,55.12,55.28,55.07,55.21,39000.0,38.7007,38.8131,38.6656,38.7639,39000.0
2005-03-02 15:25:00,55.21,55.27,55.17,55.24,48400.0,38.7639,38.8061,38.7358,38.785,48400.0
2005-03-02 15:30:00,55.24,55.28,55.19,55.25,50000.0,38.785,38.8131,38.7499,38.792,50000.0
2005-03-02 15:35:00,55.24,55.24,55.17,55.18,37300.0,38.785,38.785,38.7358,38.7429,37300.0
2005-03-02 15:40:00,55.18,55.26,55.18,55.26,53000.0,38.7429,38.799,38.7429,38.799,53000.0
2005-03-02 15:45:00,55.26,55.35,55.23,55.35,103300.0,38.799,38.8622,38.778,38.8622,103300.0
2005-03-02 15:50:00,55.35,55.42,55.25,55.27,98600.0,38.8622,38.9114,38.792,38.8061,98600.0
2005-03-02 15:55:00,55.29,55.33,55.25,55.31,101200.0,38.8201,38.8482,38.792,38.8341,101200.0
2005-03-03 09:30:00,55.45,55.74,55.32,55.73,147700.0,38.9324,39.136,38.8412,39.129,147700.0
2005-03-03 09:35:00,55.74,56.0,55.73,56.0,199000.0,39.136,39.3186,39.129,39.3186,199000.0
2005-03-03 09:40:00,55.99,56.3,55.98,56.25,187800.0,39.3116,39.5292,39.3046,39.4941,187800.0
2005-03-03 09:45:00,56.25,57.0,56.25,56.78,389400.0,39.4941,40.0207,39.4941,39.8663,389400.0
2005-03-03 09:50:00,56.78,56.9,56.73,56.9,382400.0,39.8663,39.9505,39.8311,39.9505,382400.0
2005-03-03 09:55:00,56.88,57.19,56.88,57.19,212400.0,39.9365,40.1541,39.9365,40.1541,212400.0
2005-03-03 10:00:00,57.1,57.5,57.1,57.5,248900.0,40.0909,40.3718,40.0909,40.3718,248900.0
2005-03-03 10:05:00,57.42,57.45,56.92,57.32,320900.0,40.3156,40.3367,39.9645,40.2454,320900.0
2005-03-03 10:10:00,57.33,57.33,57.15,57.17,101900.0,40.2524,40.2524,40.126,40.1401,101900.0
2005-03-03 10:15:00,57.18,57.19,57.08,57.1,161800.0,40.1471,40.1541,40.0769,40.0909,161800.0
2005-03-03 10:20:00,57.1,57.15,57.09,57.14,131100.0,40.0909,40.126,40.0839,40.119,131100.0
2005-03-03 10:25:00,57.12,57.19,57.03,57.09,138000.0,40.105,40.1541,40.0418,40.0839,138000.0
2005-03-03 10:30:00,57.09,57.09,56.94,57.0,111000.0,40.0839,40.0839,39.9786,40.0207,111000.0
2005-03-03 10:35:00,57.01,57.05,56.92,56.98,69000.0,40.0277,40.0558,39.9645,40.0067,69000.0
2005-03-03 10:40:00,56.97,56.97,56.86,56.86,32000.0,39.9997,39.9997,39.9224,39.9224,32000.0
2005-03-03 10:45:00,56.86,56.96,56.82,56.96,104100.0,39.9224,39.9926,39.8943,39.9926,104100.0
2005-03-03 10:50:00,56.97,57.24,56.97,57.22,103500.0,39.9997,40.1892,39.9997,40.1752,103500.0
2005-03-03 10:55:00,57.22,57.23,57.08,57.16,41600.0,40.1752,40.1822,40.0769,40.1331,41600.0
2005-03-03 11:00:00,57.14,57.16,57.09,57.1,111300.0,40.119,40.1331,40.0839,40.0909,111300.0
2005-03-03 11:05:00,57.1,57.15,57.08,57.15,107500.0,40.0909,40.126,40.0769,40.126,107500.0
2005-03-03 11:10:00,57.14,57.17,57.07,57.16,41000.0,40.119,40.1401,40.0699,40.1331,41000.0
2005-03-03 11:15:00,57.16,57.19,57.11,57.13,83100.0,40.1331,40.1541,40.0979,40.112,83100.0
2005-03-03 11:20:00,57.14,57.19,57.09,57.19,101100.0,40.119,40.1541,40.0839,40.1541,101100.0
2005-03-03 11:25:00,57.18,57.19,57.07,57.08,46800.0,40.1471,40.1541,40.0699,40.0769,46800.0
2005-03-03 11:30:00,57.08,57.13,57.03,57.13,62500.0,40.0769,40.112,40.0418,40.112,62500.0
2005-03-03 11:35:00,57.13,57.24,57.08,57.18,54100.0,40.112,40.1892,40.0769,40.1471,54100.0
2005-03-03 11:40:00,57.18,57.18,57.09,57.11,41200.0,40.1471,40.1471,40.0839,40.0979,41200.0
2005-03-03 11:45:00,57.11,57.11,57.0,57.02,102000.0,40.0979,40.0979,40.0207,40.0348,102000.0
2005-03-03 11:50:00,57.02,57.08,56.97,57.02,74400.0,40.0348,40.0769,39.9997,40.0348,74400.0
2005-03-03 11:55:00,57.02,57.03,56.9,56.91,184800.0,40.0348,40.0418,39.9505,39.9575,184800.0
2005-03-03 12:00:00,56.91,56.93,56.82,56.87,89000.0,39.9575,39.9716,39.8943,39.9294,89000.0
2005-03-03 12:05:00,56.87,56.96,56.87,56.94,65100.0,39.9294,39.9926,39.9294,39.9786,65100.0
2005-03-03 12:10:00,56.94,57.01,56.92,57.0,76400.0,39.9786,40.0277,39.9645,40.0207,76400.0
2005-03-03 12:15:00,57.01,57.1,57.0,57.03,58300.0,40.0277,40.0909,40.0207,40.0418,58300.0
2005-03-03 12:20:00,57.02,57.05,57.0,57.04,68200.0,40.0348,40.0558,40.0207,40.0488,68200.0
2005-03-03 12:25:00,57.04,57.1,57.01,57.08,57400.0,40.0488,40.0909,40.0277,40.0769,57400.0
2005-03-03 12:30:00,57.08,57.11,57.03,57.04,61900.0,40.0769,40.0979,40.0418,40.0488,61900.0
2005-03-03 12:35:00,57.02,57.11,57.01,57.1,37800.0,40.0348,40.0979,40.0277,40.0909,37800.0
2005-03-03 12:40:00,57.1,57.25,57.1,57.24,76100.0,40.0909,40.1962,40.0909,40.1892,76100.0
2005-03-03 12:45:00,57.24,57.35,57.23,57.3,136600.0,40.1892,40.2665,40.1822,40.2314,136600.0
2005-03-03 12:50:00,57.3,57.38,57.29,57.32,49500.0,40.2314,40.2875,40.2243,40.2454,49500.0
2005-03-03 12:55:00,57.32,57.39,57.3,57.35,61900.0,40.2454,40.2945,40.2314,40.2665,61900.0
2005-03-03 13:00:00,57.35,57.44,57.34,57.44,85400.0,40.2665,40.3296,40.2594,40.3296,85400.0
2005-03-03 13:05:00,57.5,57.62,57.43,57.56,136900.0,40.3718,40.456,40.3226,40.4139,136900.0
2005-03-03 13:10:00,57.56,57.73,57.56,57.62,161600.0,40.4139,40.5333,40.4139,40.456,161600.0
2005-03-03 13:15:00,57.63,57.79,57.63,57.75,117300.0,40.4631,40.5754,40.4631,40.5473,117300.0
2005-03-03 13:20:00,57.76,57.82,57.64,57.82,73800.0,40.5543,40.5965,40.4701,40.5965,73800.0
2005-03-03 13:25:00,57.81,57.85,57.74,57.8,82500.0,40.5894,40.6175,40.5403,40.5824,82500.0
2005-03-03 13:30:00,57.81,57.88,57.78,57.86,111700.0,40.5894,40.6386,40.5684,40.6245,111700.0
2005-03-03 13:35:00,57.86,57.94,57.81,57.9,90600.0,40.6245,40.6807,40.5894,40.6526,90600.0
2005-03-03 13:40:00,57.9,57.94,57.8,57.8,35900.0,40.6526,40.6807,40.5824,40.5824,35900.0
2005-03-03 13:45:00,57.78,57.91,57.78,57.9,84200.0,40.5684,40.6596,40.5684,40.6526,84200.0
2005-03-03 13:50:00,57.9,57.92,57.86,57.92,132800.0,40.6526,40.6667,40.6245,40.6667,132800.0
2005-03-03 13:55:00,57.9,58.05,57.9,58.05,294400.0,40.6526,40.7579,40.6526,40.7579,294400.0
2005-03-03 14:00:00,58.05,58.07,57.89,57.95,101300.0,40.7579,40.772,40.6456,40.6877,101300.0
2005-03-03 14:05:00,57.95,58.04,57.91,58.04,139600.0,40.6877,40.7509,40.6596,40.7509,139600.0
2005-03-03 14:10:00,58.0,58.02,57.85,57.86,128600.0,40.7228,40.7369,40.6175,40.6245,128600.0
2005-03-03 14:15:00,57.86,57.88,57.75,57.76,80000.0,40.6245,40.6386,40.5473,40.5543,80000.0
2005-03-03 14:20:00,57.75,57.87,57.75,57.75,195700.0,40.5473,40.6316,40.5473,40.5473,195700.0
2005-03-03 14:25:00,57.74,57.74,57.62,57.64,111500.0,40.5403,40.5403,40.456,40.4701,111500.0
2005-03-03 14:30:00,57.63,57.68,57.54,57.59,74400.0,40.4631,40.4982,40.3999,40.435,74400.0
2005-03-03 14:35:00,57.59,57.6,57.45,57.55,70200.0,40.435,40.442,40.3367,40.4069,70200.0
2005-03-03 14:40:00,57.53,57.55,57.46,57.48,102400.0,40.3928,40.4069,40.3437,40.3577,102400.0
2005-03-03 14:45:00,57.48,57.49,57.44,57.45,92000.0,40.3577,40.3648,40.3296,40.3367,92000.0
2005-03-03 14:50:00,57.45,57.5,57.4,57.5,62200.0,40.3367,40.3718,40.3016,40.3718,62200.0
2005-03-03 14:55:00,57.5,57.67,57.5,57.67,74100.0,40.3718,40.4911,40.3718,40.4911,74100.0
2005-03-03 15:00:00,57.65,57.65,57.58,57.58,66400.0,40.4771,40.4771,40.4279,40.4279,66400.0
2005-03-03 15:05:00,57.59,57.65,57.57,57.63,49800.0,40.435,40.4771,40.4209,40.4631,49800.0
2005-03-03 15:10:00,57.59,57.68,57.59,57.66,53900.0,40.435,40.4982,40.435,40.4841,53900.0
2005-03-03 15:15:00,57.65,57.65,57.51,57.53,72100.0,40.4771,40.4771,40.3788,40.3928,72100.0
2005-03-03 15:20:00,57.53,57.63,57.52,57.63,61200.0,40.3928,40.4631,40.3858,40.4631,61200.0
2005-03-03 15:25:00,57.63,57.78,57.62,57.78,74000.0,40.4631,40.5684,40.456,40.5684,74000.0
2005-03-03 15:30:00,57.78,57.78,57.64,57.65,84300.0,40.5684,40.5684,40.4701,40.4771,84300.0
2005-03-03 15:35:00,57.65,57.66,57.61,57.62,61900.0,40.4771,40.4841,40.449,40.456,61900.0
2005-03-03 15:40:00,57.61,57.62,57.58,57.59,121600.0,40.449,40.456,40.4279,40.435,121600.0
2005-03-03 15:45:00,57.59,57.59,57.4,57.4,121200.0,40.435,40.435,40.3016,40.3016,121200.0
2005-03-03 15:50:00,57.38,57.5,57.38,57.48,256300.0,40.2875,40.3718,40.2875,40.3577,256300.0
2005-03-03 15:55:00,57.48,57.49,57.4,57.42,115300.0,40.3577,40.3648,40.3016,40.3156,115300.0
2005-03-04 09:30:00,57.63,57.68,57.52,57.58,161800.0,40.4631,40.4982,40.3858,40.4279,161800.0
2005-03-04 09:35:00,57.59,57.62,57.35,57.36,126600.0,40.435,40.456,40.2665,40.2735,126600.0
2005-03-04 09:40:00,57.35,57.35,57.1,57.13,138400.0,40.2665,40.2665,40.0909,40.112,138400.0
2005-03-04 09:45:00,57.14,57.19,57.1,57.1,89200.0,40.119,40.1541,40.0909,40.0909,89200.0
2005-03-04 09:50:00,57.11,57.12,56.99,57.03,109300.0,40.0979,40.105,40.0137,40.0418,109300.0
2005-03-04 09:55:00,57.01,57.21,56.99,57.2,72000.0,40.0277,40.1682,40.0137,40.1611,72000.0
2005-03-04 10:00:00,57.2,57.39,57.2,57.37,101400.0,40.1611,40.2945,40.1611,40.2805,101400.0
2005-03-04 10:05:00,57.37,57.43,57.3,57.36,72900.0,40.2805,40.3226,40.2314,40.2735,72900.0
2005-03-04 10:10:00,57.37,57.45,57.29,57.45,59100.0,40.2805,40.3367,40.2243,40.3367,59100.0
2005-03-04 10:15:00,57.45,57.65,57.42,57.5,152000.0,40.3367,40.4771,40.3156,40.3718,152000.0
2005-03-04 10:20:00,57.5,57.55,57.41,57.46,67000.0,40.3718,40.4069,40.3086,40.3437,67000.0
2005-03-04 10:25:00,57.47,57.53,57.24,57.24,55800.0,40.3507,40.3928,40.1892,40.1892,55800.0
2005-03-04 10:30:00,57.24,57.3,57.2,57.26,50900.0,40.1892,40.2314,40.1611,40.2033,50900.0
2005-03-04 10:35:00,57.27,57.27,57.16,57.2,45100.0,40.2103,40.2103,40.1331,40.1611,45100.0
2005-03-04 10:40:00,57.2,57.22,57.1,57.14,41800.0,40.1611,40.1752,40.0909,40.119,41800.0
2005-03-04 10:45:00,57.14,57.28,57.13,57.28,52500.0,40.119,40.2173,40.112,40.2173,52500.0
2005-03-04 10:50:00,57.26,57.27,57.1,57.12,78200.0,40.2033,40.2103,40.0909,40.105,78200.0
2005-03-04 10:55:00,57.12,57.22,57.1,57.21,53200.0,40.105,40.1752,40.0909,40.1682,53200.0
2005-03-04 11:00:00,57.22,57.3,57.22,57.28,52200.0,40.1752,40.2314,40.1752,40.2173,52200.0
2005-03-04 11:05:00,57.28,57.29,57.2,57.21,81400.0,40.2173,40.2243,40.1611,40.1682,81400.0
2005-03-04 11:10:00,57.21,57.28,57.19,57.28,65000.0,40.1682,40.2173,40.1541,40.2173,65000.0
2005-03-04 11:15:00,57.28,57.3,57.25,57.25,19900.0,40.2173,40.2314,40.1962,40.1962,19900.0
2005-03-04 11:20:00,57.26,57.27,57.23,57.23,32200.0,40.2033,40.2103,40.1822,40.1822,32200.0
2005-03-04 11:25:00,57.23,57.36,57.23,57.36,49200.0,40.1822,40.2735,40.1822,40.2735,49200.0
2005-03-04 11:30:00,57.38,57.5,57.33,57.41,78200.0,40.2875,40.3718,40.2524,40.3086,78200.0
2005-03-04 11:35:00,57.41,57.42,57.36,57.37,56700.0,40.3086,40.3156,40.2735,40.2805,56700.0
2005-03-04 11:40:00,57.37,57.38,57.31,57.32,27100.0,40.2805,40.2875,40.2384,40.2454,27100.0
2005-03-04 11:45:00,57.31,57.39,57.3,57.39,102600.0,40.2384,40.2945,40.2314,40.2945,102600.0
2005-03-04 11:50:00,57.39,57.4,57.33,57.36,29100.0,40.2945,40.3016,40.2524,40.2735,29100.0
2005-03-04 11:55:00,57.36,57.37,57.26,57.27,46100.0,40.2735,40.2805,40.2033,40.2103,46100.0
2005-03-04 12:00:00,57.27,57.28,57.24,57.24,32500.0,40.2103,40.2173,40.1892,40.1892,32500.0
2005-03-04 12:05:00,57.22,57.24,57.18,57.24,37500.0,40.1752,40.1892,40.1471,40.1892,37500.0
2005-03-04 12:10:00,57.24,57.27,57.23,57.23,37700.0,40.1892,40.2103,40.1822,40.1822,37700.0
2005-03-04 12:15:00,57.23,57.23,57.18,57.21,52800.0,40.1822,40.1822,40.1471,40.1682,52800.0
2005-03-04 12:20:00,57.21,57.28,57.2,57.23,21800.0,40.1682,40.2173,40.1611,40.1822,21800.0
2005-03-04 12:25:00,57.23,57.25,57.2,57.25,46400.0,40.1822,40.1962,40.1611,40.1962,46400.0
2005-03-04 12:30:00,57.25,57.27,57.2,57.2,42600.0,40.1962,40.2103,40.1611,40.1611,42600.0
2005-03-04 12:35:00,57.21,57.24,57.2,57.21,29700.0,40.1682,40.1892,40.1611,40.1682,29700.0
2005-03-04 12:40:00,57.21,57.23,57.2,57.22,20500.0,40.1682,40.1822,40.1611,40.1752,20500.0
2005-03-04 12:45:00,57.21,57.35,57.21,57.34,65500.0,40.1682,40.2665,40.1682,40.2594,65500.0
2005-03-04 12:50:00,57.35,57.48,57.35,57.47,66900.0,40.2665,40.3577,40.2665,40.3507,66900.0
2005-03-04 12:55:00,57.47,57.5,57.45,57.49,41200.0,40.3507,40.3718,40.3367,40.3648,41200.0
2005-03-04 13:00:00,57.49,57.51,57.45,57.48,58800.0,40.3648,40.3788,40.3367,40.3577,58800.0
2005-03-04 13:05:00,57.49,57.49,57.37,57.38,43700.0,40.3648,40.3648,40.2805,40.2875,43700.0
2005-03-04 13:10:00,57.39,57.44,57.33,57.4,62500.0,40.2945,40.3296,40.2524,40.3016,62500.0
2005-03-04 13:15:00,57.4,57.43,57.39,57.42,46700.0,40.3016,40.3226,40.2945,40.3156,46700.0
2005-03-04 13:20:00,57.41,57.46,57.41,57.46,48800.0,40.3086,40.3437,40.3086,40.3437,48800.0
2005-03-04 13:25:00,57.45,57.5,57.43,57.49,68100.0,40.3367,40.3718,40.3226,40.3648,68100.0
2005-03-04 13:30:00,57.49,57.51,57.48,57.49,24100.0,40.3648,40.3788,40.3577,40.3648,24100.0
2005-03-04 13:35:00,57.5,57.51,57.45,57.46,38500.0,40.3718,40.3788,40.3367,40.3437,38500.0
2005-03-04 13:40:00,57.45,57.48,57.45,57.47,19400.0,40.3367,40.3577,40.3367,40.3507,19400.0
2005-03-04 13:45:00,57.47,57.6,57.47,57.6,69200.0,40.3507,40.442,40.3507,40.442,69200.0
2005-03-04 13:50:00,57.6,57.9,57.6,57.84,89700.0,40.442,40.6526,40.442,40.6105,89700.0
2005-03-04 13:55:00,57.9,58.01,57.9,58.01,204300.0,40.6526,40.7299,40.6526,40.7299,204300.0
2005-03-04 14:00:00,58.0,58.4,58.0,58.15,187400.0,40.7228,41.0037,40.7228,40.8282,187400.0
2005-03-04 14:05:00,58.16,58.25,58.14,58.21,114300.0,40.8352,40.8984,40.8211,40.8703,114300.0
2005-03-04 14:10:00,58.23,58.25,58.19,58.23,112000.0,40.8843,40.8984,40.8562,40.8843,112000.0
2005-03-04 14:15:00,58.2,58.21,58.12,58.13,162500.0,40.8633,40.8703,40.8071,40.8141,162500.0
2005-03-04 14:20:00,58.12,58.12,58.03,58.03,59400.0,40.8071,40.8071,40.7439,40.7439,59400.0
2005-03-04 14:25:00,58.04,58.05,57.99,57.99,84000.0,40.7509,40.7579,40.7158,40.7158,84000.0
2005-03-04 14:30:00,58.0,58.0,57.94,57.96,59500.0,40.7228,40.7228,40.6807,40.6947,59500.0
2005-03-04 14:35:00,57.95,58.01,57.94,58.01,141700.0,40.6877,40.7299,40.6807,40.7299,141700.0
2005-03-04 14:40:00,58.0,58.14,58.0,58.1,163600.0,40.7228,40.8211,40.7228,40.793,163600.0
2005-03-04 14:45:00,58.11,58.11,58.09,58.1,96000.0,40.8001,40.8001,40.786,40.793,96000.0
2005-03-04 14:50:00,58.09,58.2,58.09,58.2,97400.0,40.786,40.8633,40.786,40.8633,97400.0
2005-03-04 14:55:00,58.21,58.21,58.13,58.13,110600.0,40.8703,40.8703,40.8141,40.8141,110600.0
2005-03-04 15:00:00,58.15,58.17,58.15,58.15,85400.0,40.8282,40.8422,40.8282,40.8282,85400.0
2005-03-04 15:05:00,58.15,58.16,58.04,58.04,85300.0,40.8282,40.8352,40.7509,40.7509,85300.0
2005-03-04 15:10:00,58.04,58.31,58.04,58.3,168600.0,40.7509,40.9405,40.7509,40.9335,168600.0
2005-03-04 15:15:00,58.28,58.4,58.26,58.4,136300.0,40.9194,41.0037,40.9054,41.0037,136300.0
2005-03-04 15:20:00,58.4,58.41,58.38,58.38,102700.0,41.0037,41.0107,40.9896,40.9896,102700.0
2005-03-04 15:25:00,58.37,58.7,58.37,58.65,138200.0,40.9826,41.2143,40.9826,41.1792,138200.0
2005-03-04 15:30:00,58.7,58.74,58.46,58.46,128500.0,41.2143,41.2424,41.0458,41.0458,128500.0
2005-03-04 15:35:00,58.47,58.56,58.46,58.54,149100.0,41.0528,41.116,41.0458,41.102,149100.0
2005-03-04 15:40:00,58.5,58.54,58.4,58.41,212800.0,41.0739,41.102,41.0037,41.0107,212800.0
2005-03-04 15:45:00,58.41,58.42,58.39,58.41,105000.0,41.0107,41.0177,40.9967,41.0107,105000.0
2005-03-04 15:50:00,58.4,58.41,58.37,58.37,108200.0,41.0037,41.0107,40.9826,40.9826,108200.0
2005-03-04 15:55:00,58.38,58.41,58.37,58.39,206700.0,40.9896,41.0107,40.9826,40.9967,206700.0
2005-03-07 09:30:00,57.52,58.0,57.38,57.71,412400.0,40.3858,40.7228,40.2875,40.5192,412400.0
2005-03-07 09:35:00,57.71,57.85,57.7,57.71,161400.0,40.5192,40.6175,40.5122,40.5192,161400.0
2005-03-07 09:40:00,57.7,57.71,57.53,57.53,166000.0,40.5122,40.5192,40.3928,40.3928,166000.0
2005-03-07 09:45:00,57.54,57.78,57.54,57.75,174000.0,40.3999,40.5684,40.3999,40.5473,174000.0
2005-03-07 09:50:00,57.74,57.76,57.62,57.64,157700.0,40.5403,40.5543,40.456,40.4701,157700.0
2005-03-07 09:55:00,57.64,57.65,57.58,57.58,112900.0,40.4701,40.4771,40.4279,40.4279,112900.0
2005-03-07 10:00:00,57.58,57.61,57.5,57.5,122200.0,40.4279,40.449,40.3718,40.3718,122200.0
2005-03-07 10:05:00,57.51,57.51,57.4,57.43,116500.0,40.3788,40.3788,40.3016,40.3226,116500.0
2005-03-07 10:10:00,57.42,57.49,57.42,57.45,58000.0,40.3156,40.3648,40.3156,40.3367,58000.0
2005-03-07 10:15:00,57.45,57.51,57.42,57.51,258300.0,40.3367,40.3788,40.3156,40.3788,258300.0
2005-03-07 10:20:00,57.52,57.57,57.43,57.45,72400.0,40.3858,40.4209,40.3226,40.3367,72400.0
2005-03-07 10:25:00,57.45,57.64,57.45,57.64,96300.0,40.3367,40.4701,40.3367,40.4701,96300.0
2005-03-07 10:30:00,57.64,57.66,57.53,57.54,54700.0,40.4701,40.4841,40.3928,40.3999,54700.0
2005-03-07 10:35:00,57.54,57.6,57.51,57.6,29200.0,40.3999,40.442,40.3788,40.442,29200.0
2005-03-07 10:40:00,57.61,57.65,57.48,57.48,77400.0,40.449,40.4771,40.3577,40.3577,77400.0
2005-03-07 10:45:00,57.49,57.51,57.38,57.39,58400.0,40.3648,40.3788,40.2875,40.2945,58400.0
2005-03-07 10:50:00,57.38,57.39,57.27,57.29,57400.0,40.2875,40.2945,40.2103,40.2243,57400.0
2005-03-07 10:55:00,57.29,57.36,57.25,57.36,50100.0,40.2243,40.2735,40.1962,40.2735,50100.0
2005-03-07 11:00:00,57.37,57.58,57.37,57.53,58100.0,40.2805,40.4279,40.2805,40.3928,58100.0
2005-03-07 11:05:00,57.52,57.63,57.52,57.61,34100.0,40.3858,40.4631,40.3858,40.449,34100.0
2005-03-07 11:10:00,57.62,57.62,57.57,57.58,57500.0,40.456,40.456,40.4209,40.4279,57500.0
2005-03-07 11:15:00,57.57,57.6,57.56,57.6,48400.0,40.4209,40.442,40.4139,40.442,48400.0
2005-03-07 11:20:00,57.6,57.63,57.59,57.61,61600.0,40.442,40.4631,40.435,40.449,61600.0
2005-03-07 11:25:00,57.61,57.63,57.6,57.63,43700.0,40.449,40.4631,40.442,40.4631,43700.0
2005-03-07 11:30:00,57.64,57.9,57.64,57.9,83400.0,40.4701,40.6526,40.4701,40.6526,83400.0
2005-03-07 11:35:00,57.87,58.09,57.87,58.0,147500.0,40.6316,40.786,40.6316,40.7228,147500.0
2005-03-07 11:40:00,57.97,58.23,57.95,58.23,82000.0,40.7018,40.8843,40.6877,40.8843,82000.0
2005-03-07 11:45:00,58.2,58.23,58.0,58.14,82500.0,40.8633,40.8843,40.7228,40.8211,82500.0
2005-03-07 11:50:00,58.1,58.13,57.96,57.97,64900.0,40.793,40.8141,40.6947,40.7018,64900.0
2005-03-07 11:55:00,57.97,58.01,57.95,57.97,74600.0,40.7018,40.7299,40.6877,40.7018,74600.0
2005-03-07 12:00:00,58.02,58.17,57.98,58.16,74900.0,40.7369,40.8422,40.7088,40.8352,74900.0
2005-03-07 12:05:00,58.17,58.18,58.05,58.07,48000.0,40.8422,40.8492,40.7579,40.772,48000.0
2005-03-07 12:10:00,58.03,58.14,58.03,58.08,52400.0,40.7439,40.8211,40.7439,40.779,52400.0
2005-03-07 12:15:00,58.1,58.11,58.05,58.07,32200.0,40.793,40.8001,40.7579,40.772,32200.0
2005-03-07 12:20:00,58.06,58.09,57.99,58.04,70300.0,40.765,40.786,40.7158,40.7509,70300.0
2005-03-07 12:25:00,58.05,58.11,58.03,58.07,26100.0,40.7579,40.8001,40.7439,40.772,26100.0
2005-03-07 12:30:00,58.07,58.08,58.0,58.01,22700.0,40.772,40.779,40.7228,40.7299,22700.0
2005-03-07 12:35:00,58.0,58.05,57.95,57.96,50800.0,40.7228,40.7579,40.6877,40.6947,50800.0
2005-03-07 12:40:00,57.97,57.97,57.8,57.8,39100.0,40.7018,40.7018,40.5824,40.5824,39100.0
2005-03-07 12:45:00,57.72,57.83,57.72,57.82,59300.0,40.5262,40.6035,40.5262,40.5965,59300.0
2005-03-07 12:50:00,57.82,57.95,57.82,57.91,28400.0,40.5965,40.6877,40.5965,40.6596,28400.0
2005-03-07 12:55:00,57.89,57.89,57.81,57.83,15400.0,40.6456,40.6456,40.5894,40.6035,15400.0
2005-03-07 13:00:00,57.83,57.87,57.82,57.86,15400.0,40.6035,40.6316,40.5965,40.6245,15400.0
2005-03-07 13:05:00,57.85,57.88,57.85,57.87,29200.0,40.6175,40.6386,40.6175,40.6316,29200.0
2005-03-07 13:10:00,57.87,57.87,57.82,57.83,25700.0,40.6316,40.6316,40.5965,40.6035,25700.0
2005-03-07 13:15:00,57.83,57.83,57.79,57.81,29100.0,40.6035,40.6035,40.5754,40.5894,29100.0
2005-03-07 13:20:00,57.81,57.83,57.78,57.8,14100.0,40.5894,40.6035,40.5684,40.5824,14100.0
2005-03-07 13:25:00,57.79,57.79,57.73,57.73,41100.0,40.5754,40.5754,40.5333,40.5333,41100.0
2005-03-07 13:30:00,57.73,57.91,57.73,57.91,60800.0,40.5333,40.6596,40.5333,40.6596,60800.0
2005-03-07 13:35:00,57.91,57.95,57.91,57.94,21600.0,40.6596,40.6877,40.6596,40.6807,21600.0
2005-03-07 13:40:00,57.95,58.01,57.94,58.0,76200.0,40.6877,40.7299,40.6807,40.7228,76200.0
2005-03-07 13:45:00,58.01,58.02,57.98,58.01,32000.0,40.7299,40.7369,40.7088,40.7299,32000.0
2005-03-07 13:50:00,58.0,58.16,58.0,58.16,64500.0,40.7228,40.8352,40.7228,40.8352,64500.0
2005-03-07 13:55:00,58.16,58.2,58.12,58.15,73300.0,40.8352,40.8633,40.8071,40.8282,73300.0
2005-03-07 14:00:00,58.15,58.21,58.11,58.2,44900.0,40.8282,40.8703,40.8001,40.8633,44900.0
2005-03-07 14:05:00,58.18,58.2,58.08,58.1,47000.0,40.8492,40.8633,40.779,40.793,47000.0
2005-03-07 14:10:00,58.09,58.09,58.03,58.05,25900.0,40.786,40.786,40.7439,40.7579,25900.0
2005-03-07 14:15:00,58.05,58.05,57.99,58.0,85700.0,40.7579,40.7579,40.7158,40.7228,85700.0
2005-03-07 14:20:00,58.0,58.01,57.89,57.89,39100.0,40.7228,40.7299,40.6456,40.6456,39100.0
2005-03-07 14:25:00,57.87,57.9,57.83,57.88,50300.0,40.6316,40.6526,40.6035,40.6386,50300.0
2005-03-07 14:30:00,57.88,57.96,57.88,57.94,65300.0,40.6386,40.6947,40.6386,40.6807,65300.0
2005-03-07 14:35:00,57.93,58.0,57.91,58.0,21400.0,40.6737,40.7228,40.6596,40.7228,21400.0
2005-03-07 14:40:00,57.99,58.05,57.97,57.98,85600.0,40.7158,40.7579,40.7018,40.7088,85600.0
2005-03-07 14:45:00,57.97,57.98,57.91,57.92,29600.0,40.7018,40.7088,40.6596,40.6667,29600.0
2005-03-07 14:50:00,57.93,57.98,57.93,57.98,24800.0,40.6737,40.7088,40.6737,40.7088,24800.0
2005-03-07 14:55:00,57.97,58.04,57.96,58.01,35700.0,40.7018,40.7509,40.6947,40.7299,35700.0
2005-03-07 15:00:00,58.01,58.1,57.99,58.06,44000.0,40.7299,40.793,40.7158,40.765,44000.0
2005-03-07 15:05:00,58.06,58.17,58.05,58.17,46000.0,40.765,40.8422,40.7579,40.8422,46000.0
2005-03-07 15:10:00,58.17,58.19,58.16,58.18,60900.0,40.8422,40.8562,40.8352,40.8492,60900.0
2005-03-07 15:15:00,58.18,58.19,58.16,58.17,63900.0,40.8492,40.8562,40.8352,40.8422,63900.0
2005-03-07 15:20:00,58.16,58.31,58.16,58.3,74200.0,40.8352,40.9405,40.8352,40.9335,74200.0
2005-03-07 15:25:00,58.31,58.38,58.27,58.28,74500.0,40.9405,40.9896,40.9124,40.9194,74500.0
2005-03-07 15:30:00,58.27,58.28,58.04,58.12,64000.0,40.9124,40.9194,40.7509,40.8071,64000.0
2005-03-07 15:35:00,58.1,58.42,58.1,58.39,116800.0,40.793,41.0177,40.793,40.9967,116800.0
2005-03-07 15:40:00,58.41,58.41,58.25,58.25,99400.0,41.0107,41.0107,40.8984,40.8984,99400.0
2005-03-07 15:45:00,58.25,58.26,58.13,58.13,141100.0,40.8984,40.9054,40.8141,40.8141,141100.0
2005-03-07 15:50:00,58.14,58.28,58.07,58.23,121900.0,40.8211,40.9194,40.772,40.8843,121900.0
2005-03-07 15:55:00,58.23,58.39,58.21,58.31,336900.0,40.8843,40.9967,40.8703,40.9405,336900.0
2005-03-08 09:30:00,58.31,58.41,58.3,58.4,139700.0,40.9405,41.0107,40.9335,41.0037,139700.0
2005-03-08 09:35:00,58.39,58.45,58.27,58.45,99600.0,40.9967,41.0388,40.9124,41.0388,99600.0
2005-03-08 09:40:00,58.45,58.68,58.38,58.48,86900.0,41.0388,41.2003,40.9896,41.0599,86900.0
2005-03-08 09:45:00,58.5,58.53,58.4,58.4,280400.0,41.0739,41.095,41.0037,41.0037,280400.0
2005-03-08 09:50:00,58.41,58.45,58.01,58.02,99500.0,41.0107,41.0388,40.7299,40.7369,99500.0
2005-03-08 09:55:00,58.02,58.09,58.02,58.06,68300.0,40.7369,40.786,40.7369,40.765,68300.0
2005-03-08 10:00:00,58.07,58.08,57.97,58.03,485700.0,40.772,40.779,40.7018,40.7439,485700.0
2005-03-08 10:05:00,58.03,58.04,57.98,58.0,78200.0,40.7439,40.7509,40.7088,40.7228,78200.0
2005-03-08 10:10:00,57.99,58.05,57.99,58.03,49000.0,40.7158,40.7579,40.7158,40.7439,49000.0
2005-03-08 10:15:00,58.04,58.04,57.96,57.99,58000.0,40.7509,40.7509,40.6947,40.7158,58000.0
2005-03-08 10:20:00,57.99,58.01,57.96,57.96,37100.0,40.7158,40.7299,40.6947,40.6947,37100.0
2005-03-08 10:25:00,57.95,57.96,57.84,57.89,83300.0,40.6877,40.6947,40.6105,40.6456,83300.0
2005-03-08 10:30:00,57.9,57.91,57.84,57.86,68500.0,40.6526,40.6596,40.6105,40.6245,68500.0
2005-03-08 10:35:00,57.86,57.87,57.81,57.83,64900.0,40.6245,40.6316,40.5894,40.6035,64900.0
2005-03-08 10:40:00,57.82,57.97,57.81,57.93,41800.0,40.5965,40.7018,40.5894,40.6737,41800.0
2005-03-08 10:45:00,57.92,58.01,57.9,58.0,75100.0,40.6667,40.7299,40.6526,40.7228,75100.0
2005-03-08 10:50:00,58.01,58.09,58.0,58.09,63000.0,40.7299,40.786,40.7228,40.786,63000.0
2005-03-08 10:55:00,58.09,58.12,58.05,58.09,65900.0,40.786,40.8071,40.7579,40.786,65900.0
2005-03-08 11:00:00,58.09,58.13,58.03,58.06,85100.0,40.786,40.8141,40.7439,40.765,85100.0
2005-03-08 11:05:00,58.07,58.07,57.9,57.94,69800.0,40.772,40.772,40.6526,40.6807,69800.0
2005-03-08 11:10:00,57.94,57.98,57.93,57.98,39600.0,40.6807,40.7088,40.6737,40.7088,39600.0
2005-03-08 11:15:00,57.97,58.03,57.91,58.03,54200.0,40.7018,40.7439,40.6596,40.7439,54200.0
2005-03-08 11:20:00,58.03,58.08,58.0,58.05,30000.0,40.7439,40.779,40.7228,40.7579,30000.0
2005-03-08 11:25:00,58.04,58.05,58.0,58.0,19300.0,40.7509,40.7579,40.7228,40.7228,19300.0
2005-03-08 11:30:00,58.0,58.02,57.98,58.02,42100.0,40.7228,40.7369,40.7088,40.7369,42100.0
2005-03-08 11:35:00,58.01,58.03,57.99,58.02,15400.0,40.7299,40.7439,40.7158,40.7369,15400.0
2005-03-08 11:40:00,58.01,58.01,57.99,58.0,30600.0,40.7299,40.7299,40.7158,40.7228,30600.0
2005-03-08 11:45:00,58.0,58.01,57.93,57.97,41000.0,40.7228,40.7299,40.6737,40.7018,41000.0
2005-03-08 11:50:00,57.97,58.0,57.95,57.96,29400.0,40.7018,40.7228,40.6877,40.6947,29400.0
2005-03-08 11:55:00,57.97,58.01,57.94,57.94,22700.0,40.7018,40.7299,40.6807,40.6807,22700.0
2005-03-08 12:00:00,57.94,57.95,57.84,57.87,34100.0,40.6807,40.6877,40.6105,40.6316,34100.0
2005-03-08 12:05:00,57.88,57.95,57.87,57.93,25700.0,40.6386,40.6877,40.6316,40.6737,25700.0
2005-03-08 12:10:00,57.93,57.94,57.91,57.91,19600.0,40.6737,40.6807,40.6596,40.6596,19600.0
2005-03-08 12:15:00,57.91,57.97,57.9,57.91,27400.0,40.6596,40.7018,40.6526,40.6596,27400.0
2005-03-08 12:20:00,57.9,57.96,57.9,57.96,11500.0,40.6526,40.6947,40.6526,40.6947,11500.0
2005-03-08 12:25:00,57.97,57.97,57.91,57.94,76900.0,40.7018,40.7018,40.6596,40.6807,76900.0
2005-03-08 12:30:00,57.94,57.95,57.9,57.91,24400.0,40.6807,40.6877,40.6526,40.6596,24400.0
2005-03-08 12:35:00,57.91,57.95,57.89,57.92,38500.0,40.6596,40.6877,40.6456,40.6667,38500.0
2005-03-08 12:40:00,57.92,57.96,57.91,57.92,34800.0,40.6667,40.6947,40.6596,40.6667,34800.0
2005-03-08 12:45:00,57.93,57.96,57.92,57.92,46500.0,40.6737,40.6947,40.6667,40.6667,46500.0
2005-03-08 12:50:00,57.91,57.97,57.9,57.97,30300.0,40.6596,40.7018,40.6526,40.7018,30300.0
2005-03-08 12:55:00,57.98,57.99,57.95,57.95,14500.0,40.7088,40.7158,40.6877,40.6877,14500.0
2005-03-08 13:00:00,57.96,57.99,57.95,57.97,18700.0,40.6947,40.7158,40.6877,40.7018,18700.0
2005-03-08 13:05:00,57.97,58.01,57.97,58.01,40100.0,40.7018,40.7299,40.7018,40.7299,40100.0
2005-03-08 13:10:00,58.01,58.07,58.0,58.06,27100.0,40.7299,40.772,40.7228,40.765,27100.0
2005-03-08 13:15:00,58.07,58.09,58.05,58.08,24200.0,40.772,40.786,40.7579,40.779,24200.0
2005-03-08 13:20:00,58.06,58.06,57.98,57.98,26400.0,40.765,40.765,40.7088,40.7088,26400.0
2005-03-08 13:25:00,57.98,58.17,57.98,58.15,36300.0,40.7088,40.8422,40.7088,40.8282,36300.0
2005-03-08 13:30:00,58.13,58.13,58.05,58.05,22300.0,40.8141,40.8141,40.7579,40.7579,22300.0
2005-03-08 13:35:00,58.06,58.07,58.04,58.05,21400.0,40.765,40.772,40.7509,40.7579,21400.0
2005-03-08 13:40:00,58.05,58.12,58.02,58.02,48600.0,40.7579,40.8071,40.7369,40.7369,48600.0
2005-03-08 13:45:00,58.02,58.03,58.01,58.02,46400.0,40.7369,40.7439,40.7299,40.7369,46400.0
2005-03-08 13:50:00,58.03,58.06,58.01,58.03,84800.0,40.7439,40.765,40.7299,40.7439,84800.0
2005-03-08 13:55:00,58.03,58.13,58.02,58.1,42800.0,40.7439,40.8141,40.7369,40.793,42800.0
2005-03-08 14:00:00,58.1,58.14,58.09,58.13,59400.0,40.793,40.8211,40.786,40.8141,59400.0
2005-03-08 14:05:00,58.14,58.22,58.14,58.19,50300.0,40.8211,40.8773,40.8211,40.8562,50300.0
2005-03-08 14:10:00,58.2,58.2,58.09,58.1,55900.0,40.8633,40.8633,40.786,40.793,55900.0
2005-03-08 14:15:00,58.1,58.1,58.02,58.02,26000.0,40.793,40.793,40.7369,40.7369,26000.0
2005-03-08 14:20:00,58.03,58.13,58.02,58.08,36700.0,40.7439,40.8141,40.7369,40.779,36700.0
2005-03-08 14:25:00,58.09,58.28,58.09,58.24,29100.0,40.786,40.9194,40.786,40.8913,29100.0
2005-03-08 14:30:00,58.28,58.28,58.09,58.09,28900.0,40.9194,40.9194,40.786,40.786,28900.0
2005-03-08 14:35:00,58.08,58.27,58.06,58.24,101600.0,40.779,40.9124,40.765,40.8913,101600.0
2005-03-08 14:40:00,58.24,58.26,58.18,58.18,26000.0,40.8913,40.9054,40.8492,40.8492,26000.0
2005-03-08 14:45:00,58.18,58.18,58.13,58.13,28700.0,40.8492,40.8492,40.8141,40.8141,28700.0
2005-03-08 14:50:00,58.12,58.17,58.1,58.14,33200.0,40.8071,40.8422,40.793,40.8211,33200.0
2005-03-08 14:55:00,58.14,58.24,58.14,58.2,27700.0,40.8211,40.8913,40.8211,40.8633,27700.0
2005-03-08 15:00:00,58.19,58.21,58.12,58.16,27600.0,40.8562,40.8703,40.8071,40.8352,27600.0
2005-03-08 15:05:00,58.17,58.17,58.13,58.14,32500.0,40.8422,40.8422,40.8141,40.8211,32500.0
2005-03-08 15:10:00,58.13,58.15,58.13,58.13,73300.0,40.8141,40.8282,40.8141,40.8141,73300.0
2005-03-08 15:15:00,58.14,58.2,58.13,58.19,44600.0,40.8211,40.8633,40.8141,40.8562,44600.0
2005-03-08 15:20:00,58.19,58.21,58.15,58.15,27700.0,40.8562,40.8703,40.8282,40.8282,27700.0
2005-03-08 15:25:00,58.14,58.16,58.12,58.14,36300.0,40.8211,40.8352,40.8071,40.8211,36300.0
2005-03-08 15:30:00,58.14,58.14,58.08,58.11,48700.0,40.8211,40.8211,40.779,40.8001,48700.0
2005-03-08 15:35:00,58.1,58.12,58.0,58.01,63600.0,40.793,40.8071,40.7228,40.7299,63600.0
2005-03-08 15:40:00,58.01,58.08,58.0,58.01,77700.0,40.7299,40.779,40.7228,40.7299,77700.0
2005-03-08 15:45:00,58.03,58.13,58.02,58.13,72200.0,40.7439,40.8141,40.7369,40.8141,72200.0
2005-03-08 15:50:00,58.12,58.17,58.1,58.1,63400.0,40.8071,40.8422,40.793,40.793,63400.0
2005-03-08 15:55:00,58.1,58.18,58.02,58.15,137100.0,40.793,40.8492,40.7369,40.8282,137100.0
2005-03-09 09:30:00,57.85,57.93,57.85,57.85,67600.0,40.6175,40.6737,40.6175,40.6175,67600.0
2005-03-09 09:35:00,57.86,57.98,57.85,57.89,31200.0,40.6245,40.7088,40.6175,40.6456,31200.0
2005-03-09 09:40:00,57.95,57.98,57.8,57.86,27000.0,40.6877,40.7088,40.5824,40.6245,27000.0
2005-03-09 09:45:00,57.85,57.92,57.63,57.64,27900.0,40.6175,40.6667,40.4631,40.4701,27900.0
2005-03-09 09:50:00,57.61,57.95,57.57,57.69,55700.0,40.449,40.6877,40.4209,40.5052,55700.0
2005-03-09 09:55:00,57.7,57.72,57.62,57.64,24300.0,40.5122,40.5262,40.456,40.4701,24300.0
2005-03-09 10:00:00,57.62,57.76,57.62,57.73,58300.0,40.456,40.5543,40.456,40.5333,58300.0
2005-03-09 10:05:00,57.74,57.75,57.59,57.6,37000.0,40.5403,40.5473,40.435,40.442,37000.0
2005-03-09 10:10:00,57.61,57.61,57.5,57.58,62900.0,40.449,40.449,40.3718,40.4279,62900.0
2005-03-09 10:15:00,57.59,57.61,57.53,57.57,20700.0,40.435,40.449,40.3928,40.4209,20700.0
2005-03-09 10:20:00,57.56,57.61,57.54,57.59,40800.0,40.4139,40.449,40.3999,40.435,40800.0
2005-03-09 10:25:00,57.57,57.6,57.51,57.58,38600.0,40.4209,40.442,40.3788,40.4279,38600.0
2005-03-09 10:30:00,57.62,57.84,57.58,57.72,56500.0,40.456,40.6105,40.4279,40.5262,56500.0
2005-03-09 10:35:00,57.72,57.81,57.71,57.76,76100.0,40.5262,40.5894,40.5192,40.5543,76100.0
2005-03-09 10:40:00,57.76,57.8,57.74,57.78,32200.0,40.5543,40.5824,40.5403,40.5684,32200.0
2005-03-09 10:45:00,57.78,57.9,57.75,57.9,30200.0,40.5684,40.6526,40.5473,40.6526,30200.0
2005-03-09 10:50:00,57.9,57.98,57.87,57.88,40500.0,40.6526,40.7088,40.6316,40.6386,40500.0
2005-03-09 10:55:00,57.88,57.92,57.88,57.88,22700.0,40.6386,40.6667,40.6386,40.6386,22700.0
2005-03-09 11:00:00,57.91,57.91,57.85,57.86,23400.0,40.6596,40.6596,40.6175,40.6245,23400.0
2005-03-09 11:05:00,57.86,57.95,57.85,57.89,28900.0,40.6245,40.6877,40.6175,40.6456,28900.0
2005-03-09 11:10:00,57.89,57.96,57.89,57.93,18500.0,40.6456,40.6947,40.6456,40.6737,18500.0
2005-03-09 11:15:00,57.94,57.94,57.9,57.92,24700.0,40.6807,40.6807,40.6526,40.6667,24700.0
2005-03-09 11:20:00,57.92,57.95,57.91,57.95,28800.0,40.6667,40.6877,40.6596,40.6877,28800.0
2005-03-09 11:25:00,57.95,58.05,57.88,57.9,87300.0,40.6877,40.7579,40.6386,40.6526,87300.0
2005-03-09 11:30:00,57.9,57.98,57.88,57.98,30800.0,40.6526,40.7088,40.6386,40.7088,30800.0
2005-03-09 11:35:00,57.98,58.01,57.95,57.96,49900.0,40.7088,40.7299,40.6877,40.6947,49900.0
2005-03-09 11:40:00,57.95,58.0,57.95,57.98,51900.0,40.6877,40.7228,40.6877,40.7088,51900.0
2005-03-09 11:45:00,57.98,58.04,57.97,58.0,90100.0,40.7088,40.7509,40.7018,40.7228,90100.0
2005-03-09 11:50:00,57.99,58.0,57.98,57.99,28300.0,40.7158,40.7228,40.7088,40.7158,28300.0
2005-03-09 11:55:00,57.99,58.0,57.94,57.95,14200.0,40.7158,40.7228,40.6807,40.6877,14200.0
2005-03-09 12:00:00,57.95,57.96,57.81,57.85,42100.0,40.6877,40.6947,40.5894,40.6175,42100.0
2005-03-09 12:05:00,57.84,57.91,57.82,57.89,22500.0,40.6105,40.6596,40.5965,40.6456,22500.0
2005-03-09 12:10:00,57.87,57.89,57.86,57.87,7500.0,40.6316,40.6456,40.6245,40.6316,7500.0
2005-03-09 12:15:00,57.87,57.87,57.72,57.76,28100.0,40.6316,40.6316,40.5262,40.5543,28100.0
2005-03-09 12:20:00,57.77,57.89,57.77,57.79,41500.0,40.5613,40.6456,40.5613,40.5754,41500.0
2005-03-09 12:25:00,57.79,57.83,57.77,57.79,48400.0,40.5754,40.6035,40.5613,40.5754,48400.0
2005-03-09 12:30:00,57.78,57.86,57.78,57.85,17800.0,40.5684,40.6245,40.5684,40.6175,17800.0
2005-03-09 12:35:00,57.85,57.87,57.81,57.81,9800.0,40.6175,40.6316,40.5894,40.5894,9800.0
2005-03-09 12:40:00,57.83,57.83,57.68,57.69,30800.0,40.6035,40.6035,40.4982,40.5052,30800.0
2005-03-09 12:45:00,57.69,57.77,57.68,57.75,18600.0,40.5052,40.5613,40.4982,40.5473,18600.0
2005-03-09 12:50:00,57.75,57.75,57.51,57.6,99700.0,40.5473,40.5473,40.3788,40.442,99700.0
2005-03-09 12:55:00,57.6,57.6,57.45,57.48,41400.0,40.442,40.442,40.3367,40.3577,41400.0
2005-03-09 13:00:00,57.48,57.54,57.47,57.51,33600.0,40.3577,40.3999,40.3507,40.3788,33600.0
2005-03-09 13:05:00,57.5,57.59,57.48,57.59,36000.0,40.3718,40.435,40.3577,40.435,36000.0
2005-03-09 13:10:00,57.57,57.6,57.57,57.58,15000.0,40.4209,40.442,40.4209,40.4279,15000.0
2005-03-09 13:15:00,57.57,57.58,57.49,57.49,18000.0,40.4209,40.4279,40.3648,40.3648,18000.0
2005-03-09 13:20:00,57.49,57.52,57.49,57.49,12500.0,40.3648,40.3858,40.3648,40.3648,12500.0
2005-03-09 13:25:00,57.49,57.5,57.44,57.45,30900.0,40.3648,40.3718,40.3296,40.3367,30900.0
2005-03-09 13:30:00,57.45,57.53,57.44,57.53,38900.0,40.3367,40.3928,40.3296,40.3928,38900.0
2005-03-09 13:35:00,57.52,57.53,57.5,57.51,15800.0,40.3858,40.3928,40.3718,40.3788,15800.0
2005-03-09 13:40:00,57.5,57.57,57.49,57.52,29400.0,40.3718,40.4209,40.3648,40.3858,29400.0
2005-03-09 13:45:00,57.55,57.58,57.54,57.56,14200.0,40.4069,40.4279,40.3999,40.4139,14200.0
2005-03-09 13:50:00,57.56,57.57,57.47,57.55,31300.0,40.4139,40.4209,40.3507,40.4069,31300.0
2005-03-09 13:55:00,57.55,57.65,57.54,57.65,29200.0,40.4069,40.4771,40.3999,40.4771,29200.0
2005-03-09 14:00:00,57.66,57.82,57.65,57.69,46200.0,40.4841,40.5965,40.4771,40.5052,46200.0
2005-03-09 14:05:00,57.68,57.71,57.66,57.67,21200.0,40.4982,40.5192,40.4841,40.4911,21200.0
2005-03-09 14:10:00,57.67,57.72,57.66,57.72,32500.0,40.4911,40.5262,40.4841,40.5262,32500.0
2005-03-09 14:15:00,57.72,57.77,57.64,57.68,39200.0,40.5262,40.5613,40.4701,40.4982,39200.0
2005-03-09 14:20:00,57.69,57.71,57.6,57.6,25000.0,40.5052,40.5192,40.442,40.442,25000.0
2005-03-09 14:25:00,57.61,57.68,57.55,57.68,25500.0,40.449,40.4982,40.4069,40.4982,25500.0
2005-03-09 14:30:00,57.69,57.78,57.68,57.72,34400.0,40.5052,40.5684,40.4982,40.5262,34400.0
2005-03-09 14:35:00,57.73,57.8,57.73,57.77,44900.0,40.5333,40.5824,40.5333,40.5613,44900.0
2005-03-09 14:40:00,57.78,57.96,57.78,57.95,44100.0,40.5684,40.6947,40.5684,40.6877,44100.0
2005-03-09 14:45:00,57.95,57.95,57.91,57.92,26100.0,40.6877,40.6877,40.6596,40.6667,26100.0
2005-03-09 14:50:00,57.93,57.93,57.9,57.9,17600.0,40.6737,40.6737,40.6526,40.6526,17600.0
2005-03-09 14:55:00,57.9,57.91,57.88,57.89,22300.0,40.6526,40.6596,40.6386,40.6456,22300.0
2005-03-09 15:00:00,57.87,57.88,57.79,57.81,33300.0,40.6316,40.6386,40.5754,40.5894,33300.0
2005-03-09 15:05:00,57.81,57.85,57.75,57.76,27300.0,40.5894,40.6175,40.5473,40.5543,27300.0
2005-03-09 15:10:00,57.77,57.8,57.69,57.71,49300.0,40.5613,40.5824,40.5052,40.5192,49300.0
2005-03-09 15:15:00,57.71,57.71,57.67,57.7,41100.0,40.5192,40.5192,40.4911,40.5122,41100.0
2005-03-09 15:20:00,57.69,57.8,57.69,57.76,51700.0,40.5052,40.5824,40.5052,40.5543,51700.0
2005-03-09 15:25:00,57.76,57.89,57.76,57.87,40800.0,40.5543,40.6456,40.5543,40.6316,40800.0
2005-03-09 15:30:00,57.87,57.88,57.8,57.82,41100.0,40.6316,40.6386,40.5824,40.5965,41100.0
2005-03-09 15:35:00,57.81,57.83,57.8,57.82,39200.0,40.5894,40.6035,40.5824,40.5965,39200.0
2005-03-09 15:40:00,57.82,57.82,57.73,57.8,53900.0,40.5965,40.5965,40.5333,40.5824,53900.0
2005-03-09 15:45:00,57.8,57.88,57.73,57.78,76000.0,40.5824,40.6386,40.5333,40.5684,76000.0
2005-03-09 15:50:00,57.77,57.79,57.76,57.76,46200.0,40.5613,40.5754,40.5543,40.5543,46200.0
2005-03-09 15:55:00,57.77,57.77,57.65,57.75,69200.0,40.5613,40.5613,40.4771,40.5473,69200.0
2005-03-10 09:30:00,57.76,57.8,57.7,57.8,98600.0,40.5543,40.5824,40.5122,40.5824,98600.0
2005-03-10 09:35:00,57.76,57.94,57.76,57.89,47800.0,40.5543,40.6807,40.5543,40.6456,47800.0
2005-03-10 09:40:00,57.89,57.9,57.8,57.86,59300.0,40.6456,40.6526,40.5824,40.6245,59300.0
2005-03-10 09:45:00,57.86,57.95,57.83,57.83,36300.0,40.6245,40.6877,40.6035,40.6035,36300.0
2005-03-10 09:50:00,57.82,57.86,57.78,57.83,48500.0,40.5965,40.6245,40.5684,40.6035,48500.0
2005-03-10 09:55:00,57.83,57.87,57.81,57.85,237900.0,40.6035,40.6316,40.5894,40.6175,237900.0
2005-03-10 10:00:00,57.85,57.86,57.83,57.85,34700.0,40.6175,40.6245,40.6035,40.6175,34700.0
2005-03-10 10:05:00,57.85,58.0,57.84,57.97,59200.0,40.6175,40.7228,40.6105,40.7018,59200.0
2005-03-10 10:10:00,57.98,57.99,57.79,57.81,36000.0,40.7088,40.7158,40.5754,40.5894,36000.0
2005-03-10 10:15:00,57.82,57.84,57.79,57.79,24200.0,40.5965,40.6105,40.5754,40.5754,24200.0
2005-03-10 10:20:00,57.8,57.85,57.76,57.76,45900.0,40.5824,40.6175,40.5543,40.5543,45900.0
2005-03-10 10:25:00,57.77,57.77,57.71,57.74,30700.0,40.5613,40.5613,40.5192,40.5403,30700.0
2005-03-10 10:30:00,57.74,57.75,57.69,57.73,44100.0,40.5403,40.5473,40.5052,40.5333,44100.0
2005-03-10 10:35:00,57.74,57.74,57.69,57.71,33700.0,40.5403,40.5403,40.5052,40.5192,33700.0
2005-03-10 10:40:00,57.7,57.79,57.69,57.76,38200.0,40.5122,40.5754,40.5052,40.5543,38200.0
2005-03-10 10:45:00,57.76,57.81,57.71,57.8,30600.0,40.5543,40.5894,40.5192,40.5824,30600.0
2005-03-10 10:50:00,57.79,57.85,57.79,57.84,44700.0,40.5754,40.6175,40.5754,40.6105,44700.0
2005-03-10 10:55:00,57.84,57.84,57.76,57.76,11200.0,40.6105,40.6105,40.5543,40.5543,11200.0
2005-03-10 11:00:00,57.81,57.82,57.74,57.81,128200.0,40.5894,40.5965,40.5403,40.5894,128200.0
2005-03-10 11:05:00,57.8,57.81,57.78,57.81,54200.0,40.5824,40.5894,40.5684,40.5894,54200.0
2005-03-10 11:10:00,57.8,57.81,57.76,57.8,65300.0,40.5824,40.5894,40.5543,40.5824,65300.0
2005-03-10 11:15:00,57.79,57.82,57.77,57.8,59800.0,40.5754,40.5965,40.5613,40.5824,59800.0
2005-03-10 11:20:00,57.8,57.81,57.79,57.81,55500.0,40.5824,40.5894,40.5754,40.5894,55500.0
2005-03-10 11:25:00,57.81,57.82,57.77,57.79,25600.0,40.5894,40.5965,40.5613,40.5754,25600.0
2005-03-10 11:30:00,57.79,57.8,57.76,57.78,19800.0,40.5754,40.5824,40.5543,40.5684,19800.0
2005-03-10 11:35:00,57.78,57.87,57.78,57.83,53400.0,40.5684,40.6316,40.5684,40.6035,53400.0
2005-03-10 11:40:00,57.83,57.85,57.82,57.83,41400.0,40.6035,40.6175,40.5965,40.6035,41400.0
2005-03-10 11:45:00,57.82,57.89,57.82,57.83,59800.0,40.5965,40.6456,40.5965,40.6035,59800.0
2005-03-10 11:50:00,57.83,57.84,57.79,57.81,52100.0,40.6035,40.6105,40.5754,40.5894,52100.0
2005-03-10 11:55:00,57.8,57.81,57.78,57.78,47900.0,40.5824,40.5894,40.5684,40.5684,47900.0
2005-03-10 12:00:00,57.78,57.78,57.75,57.75,30800.0,40.5684,40.5684,40.5473,40.5473,30800.0
2005-03-10 12:05:00,57.75,57.78,57.74,57.76,6000.0,40.5473,40.5684,40.5403,40.5543,6000.0
2005-03-10 12:10:00,57.76,57.76,57.74,57.76,14100.0,40.5543,40.5543,40.5403,40.5543,14100.0
2005-03-10 12:15:00,57.76,57.86,57.76,57.84,25700.0,40.5543,40.6245,40.5543,40.6105,25700.0
2005-03-10 12:20:00,57.85,57.85,57.82,57.82,13200.0,40.6175,40.6175,40.5965,40.5965,13200.0
2005-03-10 12:25:00,57.82,57.85,57.76,57.82,13900.0,40.5965,40.6175,40.5543,40.5965,13900.0
2005-03-10 12:30:00,57.84,57.87,57.8,57.86,36900.0,40.6105,40.6316,40.5824,40.6245,36900.0
2005-03-10 12:35:00,57.85,57.88,57.85,57.88,7800.0,40.6175,40.6386,40.6175,40.6386,7800.0
2005-03-10 12:40:00,57.85,57.85,57.77,57.79,8500.0,40.6175,40.6175,40.5613,40.5754,8500.0
2005-03-10 12:45:00,57.78,57.82,57.77,57.8,17100.0,40.5684,40.5965,40.5613,40.5824,17100.0
2005-03-10 12:50:00,57.8,57.81,57.78,57.81,22200.0,40.5824,40.5894,40.5684,40.5894,22200.0
2005-03-10 12:55:00,57.82,57.89,57.81,57.87,19400.0,40.5965,40.6456,40.5894,40.6316,19400.0
2005-03-10 13:00:00,57.87,57.9,57.84,57.86,22300.0,40.6316,40.6526,40.6105,40.6245,22300.0
2005-03-10 13:05:00,57.86,57.87,57.83,57.87,15600.0,40.6245,40.6316,40.6035,40.6316,15600.0
2005-03-10 13:10:00,57.84,57.85,57.81,57.83,11700.0,40.6105,40.6175,40.5894,40.6035,11700.0
2005-03-10 13:15:00,57.83,57.84,57.79,57.84,9500.0,40.6035,40.6105,40.5754,40.6105,9500.0
2005-03-10 13:20:00,57.82,57.83,57.79,57.82,16900.0,40.5965,40.6035,40.5754,40.5965,16900.0
2005-03-10 13:25:00,57.83,57.98,57.82,57.95,28300.0,40.6035,40.7088,40.5965,40.6877,28300.0
2005-03-10 13:30:00,57.96,57.96,57.9,57.93,51800.0,40.6947,40.6947,40.6526,40.6737,51800.0
2005-03-10 13:35:00,57.93,58.11,57.93,58.06,79100.0,40.6737,40.8001,40.6737,40.765,79100.0
2005-03-10 13:40:00,58.06,58.11,58.0,58.09,33700.0,40.765,40.8001,40.7228,40.786,33700.0
2005-03-10 13:45:00,58.08,58.24,58.07,58.21,38000.0,40.779,40.8913,40.772,40.8703,38000.0
2005-03-10 13:50:00,58.22,58.22,58.11,58.12,30500.0,40.8773,40.8773,40.8001,40.8071,30500.0
2005-03-10 13:55:00,58.12,58.14,58.06,58.06,26600.0,40.8071,40.8211,40.765,40.765,26600.0
2005-03-10 14:00:00,58.06,58.08,58.02,58.03,18900.0,40.765,40.779,40.7369,40.7439,18900.0
2005-03-10 14:05:00,58.03,58.06,58.02,58.05,12100.0,40.7439,40.765,40.7369,40.7579,12100.0
2005-03-10 14:10:00,58.05,58.05,58.02,58.03,16500.0,40.7579,40.7579,40.7369,40.7439,16500.0
2005-03-10 14:15:00,58.04,58.11,58.04,58.04,12400.0,40.7509,40.8001,40.7509,40.7509,12400.0
2005-03-10 14:20:00,58.04,58.04,58.02,58.04,16800.0,40.7509,40.7509,40.7369,40.7509,16800.0
2005-03-10 14:25:00,58.03,58.07,58.03,58.05,29300.0,40.7439,40.772,40.7439,40.7579,29300.0
2005-03-10 14:30:00,58.06,58.15,58.03,58.15,27500.0,40.765,40.8282,40.7439,40.8282,27500.0
2005-03-10 14:35:00,58.16,58.29,58.15,58.29,34900.0,40.8352,40.9264,40.8282,40.9264,34900.0
2005-03-10 14:40:00,58.29,58.3,58.24,58.28,47600.0,40.9264,40.9335,40.8913,40.9194,47600.0
2005-03-10 14:45:00,58.28,58.36,58.28,58.36,17000.0,40.9194,40.9756,40.9194,40.9756,17000.0
2005-03-10 14:50:00,58.36,58.36,58.23,58.23,23200.0,40.9756,40.9756,40.8843,40.8843,23200.0
2005-03-10 14:55:00,58.22,58.22,58.1,58.1,25300.0,40.8773,40.8773,40.793,40.793,25300.0
2005-03-10 15:00:00,58.1,58.1,58.03,58.03,33100.0,40.793,40.793,40.7439,40.7439,33100.0
2005-03-10 15:05:00,58.01,58.02,57.87,57.88,27600.0,40.7299,40.7369,40.6316,40.6386,27600.0
2005-03-10 15:10:00,57.86,57.87,57.83,57.84,28800.0,40.6245,40.6316,40.6035,40.6105,28800.0
2005-03-10 15:15:00,57.83,57.88,57.81,57.82,47100.0,40.6035,40.6386,40.5894,40.5965,47100.0
2005-03-10 15:20:00,57.82,57.9,57.8,57.9,61900.0,40.5965,40.6526,40.5824,40.6526,61900.0
2005-03-10 15:25:00,57.9,57.98,57.87,57.98,23800.0,40.6526,40.7088,40.6316,40.7088,23800.0
2005-03-10 15:30:00,57.96,57.96,57.89,57.89,27200.0,40.6947,40.6947,40.6456,40.6456,27200.0
2005-03-10 15:35:00,57.89,57.9,57.87,57.87,35500.0,40.6456,40.6526,40.6316,40.6316,35500.0
2005-03-10 15:40:00,57.87,58.0,57.87,57.96,81100.0,40.6316,40.7228,40.6316,40.6947,81100.0
2005-03-10 15:45:00,57.96,57.96,57.86,57.9,29500.0,40.6947,40.6947,40.6245,40.6526,29500.0
2005-03-10 15:50:00,57.89,57.9,57.79,57.9,73200.0,40.6456,40.6526,40.5754,40.6526,73200.0
2005-03-10 15:55:00,57.9,57.94,57.89,57.94,65900.0,40.6526,40.6807,40.6456,40.6807,65900.0
2005-03-11 09:30:00,57.85,57.9,57.73,57.74,68200.0,40.6175,40.6526,40.5333,40.5403,68200.0
2005-03-11 09:35:00,57.72,57.76,57.65,57.67,61800.0,40.5262,40.5543,40.4771,40.4911,61800.0
2005-03-11 09:40:00,57.65,57.83,57.65,57.82,42600.0,40.4771,40.6035,40.4771,40.5965,42600.0
2005-03-11 09:45:00,57.82,58.2,57.82,58.2,59100.0,40.5965,40.8633,40.5965,40.8633,59100.0
2005-03-11 09:50:00,58.2,58.22,58.05,58.19,77100.0,40.8633,40.8773,40.7579,40.8562,77100.0
2005-03-11 09:55:00,58.19,58.2,58.08,58.08,68300.0,40.8562,40.8633,40.779,40.779,68300.0
2005-03-11 10:00:00,58.08,58.09,57.99,58.0,44900.0,40.779,40.786,40.7158,40.7228,44900.0
2005-03-11 10:05:00,58.0,58.0,57.79,57.91,53200.0,40.7228,40.7228,40.5754,40.6596,53200.0
2005-03-11 10:10:00,57.91,58.04,57.91,57.96,44600.0,40.6596,40.7509,40.6596,40.6947,44600.0
2005-03-11 10:15:00,57.94,58.05,57.82,58.05,76000.0,40.6807,40.7579,40.5965,40.7579,76000.0
2005-03-11 10:20:00,58.05,58.16,58.0,58.13,63100.0,40.7579,40.8352,40.7228,40.8141,63100.0
2005-03-11 10:25:00,58.14,58.16,57.98,57.98,23500.0,40.8211,40.8352,40.7088,40.7088,23500.0
2005-03-11 10:30:00,57.97,57.97,57.85,57.86,26800.0,40.7018,40.7018,40.6175,40.6245,26800.0
2005-03-11 10:35:00,57.86,57.87,57.73,57.85,38800.0,40.6245,40.6316,40.5333,40.6175,38800.0
2005-03-11 10:40:00,57.84,57.86,57.73,57.73,21200.0,40.6105,40.6245,40.5333,40.5333,21200.0
2005-03-11 10:45:00,57.72,57.75,57.65,57.73,49000.0,40.5262,40.5473,40.4771,40.5333,49000.0
2005-03-11 10:50:00,57.73,57.73,57.49,57.5,44800.0,40.5333,40.5333,40.3648,40.3718,44800.0
2005-03-11 10:55:00,57.5,57.52,57.32,57.45,71000.0,40.3718,40.3858,40.2454,40.3367,71000.0
2005-03-11 11:00:00,57.45,57.46,57.32,57.32,36100.0,40.3367,40.3437,40.2454,40.2454,36100.0
2005-03-11 11:05:00,57.31,57.31,57.2,57.26,38800.0,40.2384,40.2384,40.1611,40.2033,38800.0
2005-03-11 11:10:00,57.26,57.56,57.25,57.55,42500.0,40.2033,40.4139,40.1962,40.4069,42500.0
2005-03-11 11:15:00,57.54,57.57,57.48,57.56,28500.0,40.3999,40.4209,40.3577,40.4139,28500.0
2005-03-11 11:20:00,57.55,57.56,57.49,57.51,16100.0,40.4069,40.4139,40.3648,40.3788,16100.0
2005-03-11 11:25:00,57.5,57.5,57.4,57.46,23100.0,40.3718,40.3718,40.3016,40.3437,23100.0
2005-03-11 11:30:00,57.45,57.55,57.38,57.54,36700.0,40.3367,40.4069,40.2875,40.3999,36700.0
2005-03-11 11:35:00,57.55,57.56,57.47,57.54,65300.0,40.4069,40.4139,40.3507,40.3999,65300.0
2005-03-11 11:40:00,57.54,57.6,57.54,57.6,31900.0,40.3999,40.442,40.3999,40.442,31900.0
2005-03-11 11:45:00,57.6,57.73,57.6,57.64,40400.0,40.442,40.5333,40.442,40.4701,40400.0
2005-03-11 11:50:00,57.64,57.64,57.53,57.55,19900.0,40.4701,40.4701,40.3928,40.4069,19900.0
2005-03-11 11:55:00,57.55,57.64,57.55,57.58,26400.0,40.4069,40.4701,40.4069,40.4279,26400.0
2005-03-11 12:00:00,57.57,57.59,57.53,57.54,20500.0,40.4209,40.435,40.3928,40.3999,20500.0
2005-03-11 12:05:00,57.53,57.58,57.5,57.5,18100.0,40.3928,40.4279,40.3718,40.3718,18100.0
2005-03-11 12:10:00,57.51,57.59,57.47,57.51,21100.0,40.3788,40.435,40.3507,40.3788,21100.0
2005-03-11 12:15:00,57.5,57.51,57.49,57.5,12200.0,40.3718,40.3788,40.3648,40.3718,12200.0
2005-03-11 12:20:00,57.51,57.53,57.49,57.49,64700.0,40.3788,40.3928,40.3648,40.3648,64700.0
2005-03-11 12:25:00,57.49,57.55,57.48,57.5,66900.0,40.3648,40.4069,40.3577,40.3718,66900.0
2005-03-11 12:30:00,57.51,57.58,57.49,57.57,13000.0,40.3788,40.4279,40.3648,40.4209,13000.0
2005-03-11 12:35:00,57.56,57.6,57.56,57.58,10900.0,40.4139,40.442,40.4139,40.4279,10900.0
2005-03-11 12:40:00,57.55,57.59,57.55,57.58,18200.0,40.4069,40.435,40.4069,40.4279,18200.0
2005-03-11 12:45:00,57.6,57.8,57.59,57.8,22700.0,40.442,40.5824,40.435,40.5824,22700.0
2005-03-11 12:50:00,57.81,57.87,57.8,57.86,31400.0,40.5894,40.6316,40.5824,40.6245,31400.0
2005-03-11 12:55:00,57.87,57.92,57.77,57.77,58100.0,40.6316,40.6667,40.5613,40.5613,58100.0
2005-03-11 13:00:00,57.76,57.78,57.73,57.76,10500.0,40.5543,40.5684,40.5333,40.5543,10500.0
2005-03-11 13:05:00,57.75,57.77,57.74,57.75,14200.0,40.5473,40.5613,40.5403,40.5473,14200.0
2005-03-11 13:10:00,57.74,57.76,57.74,57.76,15200.0,40.5403,40.5543,40.5403,40.5543,15200.0
2005-03-11 13:15:00,57.75,57.76,57.74,57.75,2800.0,40.5473,40.5543,40.5403,40.5473,2800.0
2005-03-11 13:20:00,57.75,57.76,57.69,57.69,24400.0,40.5473,40.5543,40.5052,40.5052,24400.0
2005-03-11 13:25:00,57.69,57.76,57.69,57.75,9300.0,40.5052,40.5543,40.5052,40.5473,9300.0
2005-03-11 13:30:00,57.75,57.82,57.75,57.82,11000.0,40.5473,40.5965,40.5473,40.5965,11000.0
2005-03-11 13:35:00,57.82,57.85,57.8,57.85,16300.0,40.5965,40.6175,40.5824,40.6175,16300.0
2005-03-11 13:40:00,57.86,57.86,57.8,57.8,22200.0,40.6245,40.6245,40.5824,40.5824,22200.0
2005-03-11 13:45:00,57.8,57.8,57.65,57.73,32500.0,40.5824,40.5824,40.4771,40.5333,32500.0
2005-03-11 13:50:00,57.73,57.81,57.67,57.73,30700.0,40.5333,40.5894,40.4911,40.5333,30700.0
2005-03-11 13:55:00,57.71,57.71,57.61,57.62,27400.0,40.5192,40.5192,40.449,40.456,27400.0
2005-03-11 14:00:00,57.62,57.73,57.61,57.71,28000.0,40.456,40.5333,40.449,40.5192,28000.0
2005-03-11 14:05:00,57.71,57.71,57.68,57.68,16000.0,40.5192,40.5192,40.4982,40.4982,16000.0
2005-03-11 14:10:00,57.69,57.7,57.67,57.69,15700.0,40.5052,40.5122,40.4911,40.5052,15700.0
2005-03-11 14:15:00,57.69,57.71,57.67,57.69,29500.0,40.5052,40.5192,40.4911,40.5052,29500.0
2005-03-11 14:20:00,57.69,57.7,57.61,57.65,18800.0,40.5052,40.5122,40.449,40.4771,18800.0
2005-03-11 14:25:00,57.65,57.65,57.62,57.64,13700.0,40.4771,40.4771,40.456,40.4701,13700.0
2005-03-11 14:30:00,57.64,57.65,57.55,57.56,26000.0,40.4701,40.4771,40.4069,40.4139,26000.0
2005-03-11 14:35:00,57.57,57.75,57.57,57.71,43900.0,40.4209,40.5473,40.4209,40.5192,43900.0
2005-03-11 14:40:00,57.71,57.73,57.69,57.71,23400.0,40.5192,40.5333,40.5052,40.5192,23400.0
2005-03-11 14:45:00,57.71,57.72,57.67,57.67,15800.0,40.5192,40.5262,40.4911,40.4911,15800.0
2005-03-11 14:50:00,57.67,57.67,57.49,57.49,68500.0,40.4911,40.4911,40.3648,40.3648,68500.0
2005-03-11 14:55:00,57.48,57.54,57.4,57.53,46700.0,40.3577,40.3999,40.3016,40.3928,46700.0
2005-03-11 15:00:00,57.56,57.56,57.38,57.46,56300.0,40.4139,40.4139,40.2875,40.3437,56300.0
2005-03-11 15:05:00,57.44,57.53,57.43,57.45,24900.0,40.3296,40.3928,40.3226,40.3367,24900.0
2005-03-11 15:10:00,57.44,57.49,57.42,57.45,14500.0,40.3296,40.3648,40.3156,40.3367,14500.0
2005-03-11 15:15:00,57.44,57.45,57.43,57.43,15300.0,40.3296,40.3367,40.3226,40.3226,15300.0
2005-03-11 15:20:00,57.43,57.44,57.34,57.36,19700.0,40.3226,40.3296,40.2594,40.2735,19700.0
2005-03-11 15:25:00,57.35,57.35,57.3,57.33,29700.0,40.2665,40.2665,40.2314,40.2524,29700.0
2005-03-11 15:30:00,57.33,57.43,57.33,57.43,31600.0,40.2524,40.3226,40.2524,40.3226,31600.0
2005-03-11 15:35:00,57.41,57.56,57.41,57.56,36200.0,40.3086,40.4139,40.3086,40.4139,36200.0
2005-03-11 15:40:00,57.56,57.6,57.54,57.58,73400.0,40.4139,40.442,40.3999,40.4279,73400.0
2005-03-11 15:45:00,57.58,57.74,57.57,57.72,30300.0,40.4279,40.5403,40.4209,40.5262,30300.0
2005-03-11 15:50:00,57.71,57.71,57.57,57.64,44500.0,40.5192,40.5192,40.4209,40.4701,44500.0
2005-03-11 15:55:00,57.65,57.65,57.51,57.54,70400.0,40.4771,40.4771,40.3788,40.3999,70400.0
2005-03-14 09:30:00,57.5,57.99,57.44,57.97,111000.0,40.3718,40.7158,40.3296,40.7018,111000.0
2005-03-14 09:35:00,57.96,57.99,57.71,57.72,75600.0,40.6947,40.7158,40.5192,40.5262,75600.0
2005-03-14 09:40:00,57.73,57.84,57.62,57.81,87400.0,40.5333,40.6105,40.456,40.5894,87400.0
2005-03-14 09:45:00,57.76,57.8,57.57,57.62,57900.0,40.5543,40.5824,40.4209,40.456,57900.0
2005-03-14 09:50:00,57.61,57.69,57.51,57.53,45200.0,40.449,40.5052,40.3788,40.3928,45200.0
2005-03-14 09:55:00,57.5,57.54,57.44,57.46,60700.0,40.3718,40.3999,40.3296,40.3437,60700.0
2005-03-14 10:00:00,57.46,57.62,57.45,57.62,49300.0,40.3437,40.456,40.3367,40.456,49300.0
2005-03-14 10:05:00,57.62,57.62,57.46,57.55,43100.0,40.456,40.456,40.3437,40.4069,43100.0
2005-03-14 10:10:00,57.5,57.54,57.45,57.45,45400.0,40.3718,40.3999,40.3367,40.3367,45400.0
2005-03-14 10:15:00,57.45,57.51,57.42,57.43,44200.0,40.3367,40.3788,40.3156,40.3226,44200.0
2005-03-14 10:20:00,57.43,57.45,57.32,57.35,52600.0,40.3226,40.3367,40.2454,40.2665,52600.0
2005-03-14 10:25:00,57.35,57.48,57.31,57.48,30900.0,40.2665,40.3577,40.2384,40.3577,30900.0
2005-03-14 10:30:00,57.47,57.66,57.41,57.59,53400.0,40.3507,40.4841,40.3086,40.435,53400.0
2005-03-14 10:35:00,57.6,57.6,57.53,57.53,34000.0,40.442,40.442,40.3928,40.3928,34000.0
2005-03-14 10:40:00,57.52,57.53,57.41,57.41,34400.0,40.3858,40.3928,40.3086,40.3086,34400.0
2005-03-14 10:45:00,57.41,57.42,57.33,57.36,45100.0,40.3086,40.3156,40.2524,40.2735,45100.0
2005-03-14 10:50:00,57.35,57.37,57.32,57.37,13100.0,40.2665,40.2805,40.2454,40.2805,13100.0
2005-03-14 10:55:00,57.37,57.45,57.35,57.37,32400.0,40.2805,40.3367,40.2665,40.2805,32400.0
2005-03-14 11:00:00,57.4,57.54,57.38,57.51,39800.0,40.3016,40.3999,40.2875,40.3788,39800.0
2005-03-14 11:05:00,57.51,57.6,57.49,57.57,21300.0,40.3788,40.442,40.3648,40.4209,21300.0
2005-03-14 11:10:00,57.55,57.55,57.4,57.42,23700.0,40.4069,40.4069,40.3016,40.3156,23700.0
2005-03-14 11:15:00,57.41,57.59,57.41,57.57,32800.0,40.3086,40.435,40.3086,40.4209,32800.0
2005-03-14 11:20:00,57.57,57.58,57.51,57.55,30800.0,40.4209,40.4279,40.3788,40.4069,30800.0
2005-03-14 11:25:00,57.56,57.57,57.52,57.54,20600.0,40.4139,40.4209,40.3858,40.3999,20600.0
2005-03-14 11:30:00,57.54,57.54,57.45,57.45,17500.0,40.3999,40.3999,40.3367,40.3367,17500.0
2005-03-14 11:35:00,57.46,57.51,57.41,57.43,25200.0,40.3437,40.3788,40.3086,40.3226,25200.0
2005-03-14 11:40:00,57.42,57.52,57.4,57.51,31200.0,40.3156,40.3858,40.3016,40.3788,31200.0
2005-03-14 11:45:00,57.5,57.55,57.49,57.5,32000.0,40.3718,40.4069,40.3648,40.3718,32000.0
2005-03-14 11:50:00,57.53,57.6,57.5,57.58,24200.0,40.3928,40.442,40.3718,40.4279,24200.0
2005-03-14 11:55:00,57.55,57.57,57.5,57.53,12100.0,40.4069,40.4209,40.3718,40.3928,12100.0
2005-03-14 12:00:00,57.5,57.59,57.5,57.51,31600.0,40.3718,40.435,40.3718,40.3788,31600.0
2005-03-14 12:05:00,57.52,57.55,57.49,57.52,34300.0,40.3858,40.4069,40.3648,40.3858,34300.0
2005-03-14 12:10:00,57.49,57.52,57.49,57.5,32000.0,40.3648,40.3858,40.3648,40.3718,32000.0
2005-03-14 12:15:00,57.5,57.52,57.47,57.51,45700.0,40.3718,40.3858,40.3507,40.3788,45700.0
2005-03-14 12:20:00,57.52,57.57,57.5,57.54,25500.0,40.3858,40.4209,40.3718,40.3999,25500.0
2005-03-14 12:25:00,57.54,57.59,57.47,57.47,22800.0,40.3999,40.435,40.3507,40.3507,22800.0
2005-03-14 12:30:00,57.47,57.47,57.45,57.45,11000.0,40.3507,40.3507,40.3367,40.3367,11000.0
2005-03-14 12:35:00,57.45,57.45,57.38,57.39,21100.0,40.3367,40.3367,40.2875,40.2945,21100.0
2005-03-14 12:40:00,57.38,57.5,57.38,57.5,31700.0,40.2875,40.3718,40.2875,40.3718,31700.0
2005-03-14 12:45:00,57.49,57.49,57.44,57.44,9200.0,40.3648,40.3648,40.3296,40.3296,9200.0
2005-03-14 12:50:00,57.44,57.53,57.4,57.53,31500.0,40.3296,40.3928,40.3016,40.3928,31500.0
2005-03-14 12:55:00,57.53,57.53,57.42,57.42,18300.0,40.3928,40.3928,40.3156,40.3156,18300.0
2005-03-14 13:00:00,57.42,57.42,57.38,57.39,28600.0,40.3156,40.3156,40.2875,40.2945,28600.0
2005-03-14 13:05:00,57.39,57.39,57.35,57.36,20500.0,40.2945,40.2945,40.2665,40.2735,20500.0
2005-03-14 13:10:00,57.37,57.39,57.35,57.38,14400.0,40.2805,40.2945,40.2665,40.2875,14400.0
2005-03-14 13:15:00,57.38,57.5,57.36,57.38,27200.0,40.2875,40.3718,40.2735,40.2875,27200.0
2005-03-14 13:20:00,57.36,57.43,57.35,57.4,38300.0,40.2735,40.3226,40.2665,40.3016,38300.0
2005-03-14 13:25:00,57.39,57.39,57.34,57.34,31100.0,40.2945,40.2945,40.2594,40.2594,31100.0
2005-03-14 13:30:00,57.35,57.4,57.3,57.36,35500.0,40.2665,40.3016,40.2314,40.2735,35500.0
2005-03-14 13:35:00,57.35,57.49,57.32,57.45,56300.0,40.2665,40.3648,40.2454,40.3367,56300.0
2005-03-14 13:40:00,57.44,57.5,57.44,57.49,20900.0,40.3296,40.3718,40.3296,40.3648,20900.0
2005-03-14 13:45:00,57.47,57.55,57.45,57.49,16900.0,40.3507,40.4069,40.3367,40.3648,16900.0
2005-03-14 13:50:00,57.49,57.5,57.46,57.46,16500.0,40.3648,40.3718,40.3437,40.3437,16500.0
2005-03-14 13:55:00,57.47,57.55,57.43,57.48,12700.0,40.3507,40.4069,40.3226,40.3577,12700.0
2005-03-14 14:00:00,57.48,57.51,57.47,57.5,32400.0,40.3577,40.3788,40.3507,40.3718,32400.0
2005-03-14 14:05:00,57.5,57.52,57.47,57.47,28000.0,40.3718,40.3858,40.3507,40.3507,28000.0
2005-03-14 14:10:00,57.47,57.48,57.43,57.44,25700.0,40.3507,40.3577,40.3226,40.3296,25700.0
2005-03-14 14:15:00,57.45,57.45,57.41,57.44,13700.0,40.3367,40.3367,40.3086,40.3296,13700.0
2005-03-14 14:20:00,57.42,57.44,57.39,57.4,20900.0,40.3156,40.3296,40.2945,40.3016,20900.0
2005-03-14 14:25:00,57.39,57.41,57.39,57.4,34100.0,40.2945,40.3086,40.2945,40.3016,34100.0
2005-03-14 14:30:00,57.4,57.4,57.31,57.37,41000.0,40.3016,40.3016,40.2384,40.2805,41000.0
2005-03-14 14:35:00,57.37,57.44,57.37,57.39,28500.0,40.2805,40.3296,40.2805,40.2945,28500.0
2005-03-14 14:40:00,57.39,57.39,57.34,57.38,34600.0,40.2945,40.2945,40.2594,40.2875,34600.0
2005-03-14 14:45:00,57.38,57.44,57.38,57.4,26100.0,40.2875,40.3296,40.2875,40.3016,26100.0
2005-03-14 14:50:00,57.41,57.43,57.37,57.39,15600.0,40.3086,40.3226,40.2805,40.2945,15600.0
2005-03-14 14:55:00,57.38,57.44,57.37,57.39,18300.0,40.2875,40.3296,40.2805,40.2945,18300.0
2005-03-14 15:00:00,57.39,57.54,57.39,57.52,39500.0,40.2945,40.3999,40.2945,40.3858,39500.0
2005-03-14 15:05:00,57.52,57.53,57.49,57.49,23300.0,40.3858,40.3928,40.3648,40.3648,23300.0
2005-03-14 15:10:00,57.49,57.53,57.49,57.52,23500.0,40.3648,40.3928,40.3648,40.3858,23500.0
2005-03-14 15:15:00,57.53,57.57,57.5,57.57,42100.0,40.3928,40.4209,40.3718,40.4209,42100.0
2005-03-14 15:20:00,57.56,57.6,57.53,57.54,45200.0,40.4139,40.442,40.3928,40.3999,45200.0
2005-03-14 15:25:00,57.55,57.69,57.55,57.61,79000.0,40.4069,40.5052,40.4069,40.449,79000.0
2005-03-14 15:30:00,57.61,57.72,57.57,57.71,66400.0,40.449,40.5262,40.4209,40.5192,66400.0
2005-03-14 15:35:00,57.71,57.71,57.65,57.67,58200.0,40.5192,40.5192,40.4771,40.4911,58200.0
2005-03-14 15:40:00,57.66,57.66,57.63,57.64,59700.0,40.4841,40.4841,40.4631,40.4701,59700.0
2005-03-14 15:45:00,57.63,57.72,57.63,57.68,42600.0,40.4631,40.5262,40.4631,40.4982,42600.0
2005-03-14 15:50:00,57.69,57.7,57.65,57.69,34400.0,40.5052,40.5122,40.4771,40.5052,34400.0
2005-03-14 15:55:00,57.69,57.71,57.67,57.71,72600.0,40.5052,40.5192,40.4911,40.5192,72600.0
2005-03-15 09:30:00,57.85,57.98,57.83,57.98,123400.0,40.6175,40.7088,40.6035,40.7088,123400.0
2005-03-15 09:35:00,57.97,58.0,57.88,57.9,120000.0,40.7018,40.7228,40.6386,40.6526,120000.0
2005-03-15 09:40:00,57.89,57.99,57.88,57.96,40900.0,40.6456,40.7158,40.6386,40.6947,40900.0
2005-03-15 09:45:00,57.96,57.96,57.88,57.89,78500.0,40.6947,40.6947,40.6386,40.6456,78500.0
2005-03-15 09:50:00,57.86,57.89,57.84,57.84,20600.0,40.6245,40.6456,40.6105,40.6105,20600.0
2005-03-15 09:55:00,57.84,57.87,57.71,57.73,34000.0,40.6105,40.6316,40.5192,40.5333,34000.0
2005-03-15 10:00:00,57.73,57.86,57.67,57.7,115500.0,40.5333,40.6245,40.4911,40.5122,115500.0
2005-03-15 10:05:00,57.7,57.71,57.65,57.7,25500.0,40.5122,40.5192,40.4771,40.5122,25500.0
2005-03-15 10:10:00,57.7,57.8,57.63,57.75,39900.0,40.5122,40.5824,40.4631,40.5473,39900.0
2005-03-15 10:15:00,57.74,57.84,57.73,57.83,20300.0,40.5403,40.6105,40.5333,40.6035,20300.0
2005-03-15 10:20:00,57.85,57.97,57.83,57.96,43400.0,40.6175,40.7018,40.6035,40.6947,43400.0
2005-03-15 10:25:00,57.96,58.08,57.95,58.03,57100.0,40.6947,40.779,40.6877,40.7439,57100.0
2005-03-15 10:30:00,58.03,58.09,58.0,58.09,44600.0,40.7439,40.786,40.7228,40.786,44600.0
2005-03-15 10:35:00,58.1,58.11,58.08,58.08,46000.0,40.793,40.8001,40.779,40.779,46000.0
2005-03-15 10:40:00,58.08,58.12,58.07,58.09,41800.0,40.779,40.8071,40.772,40.786,41800.0
2005-03-15 10:45:00,58.09,58.1,58.06,58.07,45000.0,40.786,40.793,40.765,40.772,45000.0
2005-03-15 10:50:00,58.07,58.09,58.06,58.09,30100.0,40.772,40.786,40.765,40.786,30100.0
2005-03-15 10:55:00,58.09,58.09,58.07,58.07,31600.0,40.786,40.786,40.772,40.772,31600.0
2005-03-15 11:00:00,58.07,58.07,58.01,58.02,63300.0,40.772,40.772,40.7299,40.7369,63300.0
2005-03-15 11:05:00,58.02,58.03,58.01,58.03,66300.0,40.7369,40.7439,40.7299,40.7439,66300.0
2005-03-15 11:10:00,58.03,58.1,58.02,58.09,50500.0,40.7439,40.793,40.7369,40.786,50500.0
2005-03-15 11:15:00,58.08,58.11,58.08,58.11,58600.0,40.779,40.8001,40.779,40.8001,58600.0
2005-03-15 11:20:00,58.11,58.12,58.09,58.1,31700.0,40.8001,40.8071,40.786,40.793,31700.0
2005-03-15 11:25:00,58.1,58.12,58.06,58.08,78700.0,40.793,40.8071,40.765,40.779,78700.0
2005-03-15 11:30:00,58.06,58.06,57.97,57.98,27200.0,40.765,40.765,40.7018,40.7088,27200.0
2005-03-15 11:35:00,57.98,58.02,57.92,57.99,124200.0,40.7088,40.7369,40.6667,40.7158,124200.0
2005-03-15 11:40:00,57.99,58.04,57.94,58.0,29600.0,40.7158,40.7509,40.6807,40.7228,29600.0
2005-03-15 11:45:00,58.01,58.01,57.89,58.0,35800.0,40.7299,40.7299,40.6456,40.7228,35800.0
2005-03-15 11:50:00,57.99,58.14,57.98,58.11,30400.0,40.7158,40.8211,40.7088,40.8001,30400.0
2005-03-15 11:55:00,58.1,58.1,57.97,58.02,21600.0,40.793,40.793,40.7018,40.7369,21600.0
2005-03-15 12:00:00,58.01,58.01,57.89,57.94,36800.0,40.7299,40.7299,40.6456,40.6807,36800.0
2005-03-15 12:05:00,57.95,58.04,57.94,58.02,84100.0,40.6877,40.7509,40.6807,40.7369,84100.0
2005-03-15 12:10:00,58.02,58.08,58.01,58.08,23200.0,40.7369,40.779,40.7299,40.779,23200.0
2005-03-15 12:15:00,58.07,58.11,58.05,58.08,29200.0,40.772,40.8001,40.7579,40.779,29200.0
2005-03-15 12:20:00,58.08,58.14,58.08,58.1,24400.0,40.779,40.8211,40.779,40.793,24400.0
2005-03-15 12:25:00,58.11,58.26,58.11,58.25,44400.0,40.8001,40.9054,40.8001,40.8984,44400.0
2005-03-15 12:30:00,58.26,58.32,58.25,58.29,46700.0,40.9054,40.9475,40.8984,40.9264,46700.0
2005-03-15 12:35:00,58.27,58.32,58.26,58.32,53300.0,40.9124,40.9475,40.9054,40.9475,53300.0
2005-03-15 12:40:00,58.31,58.37,58.31,58.36,53000.0,40.9405,40.9826,40.9405,40.9756,53000.0
2005-03-15 12:45:00,58.35,58.45,58.34,58.45,30400.0,40.9686,41.0388,40.9616,41.0388,30400.0
2005-03-15 12:50:00,58.45,58.5,58.41,58.48,55500.0,41.0388,41.0739,41.0107,41.0599,55500.0
2005-03-15 12:55:00,58.5,58.58,58.49,58.55,62700.0,41.0739,41.1301,41.0669,41.109,62700.0
2005-03-15 13:00:00,58.56,58.6,58.53,58.6,33700.0,41.116,41.1441,41.095,41.1441,33700.0
2005-03-15 13:05:00,58.6,58.6,58.54,58.55,30500.0,41.1441,41.1441,41.102,41.109,30500.0
2005-03-15 13:10:00,58.55,58.58,58.54,58.57,28200.0,41.109,41.1301,41.102,41.123,28200.0
2005-03-15 13:15:00,58.57,58.57,58.55,58.57,19700.0,41.123,41.123,41.109,41.123,19700.0
2005-03-15 13:20:00,58.58,58.66,58.56,58.66,89600.0,41.1301,41.1862,41.116,41.1862,89600.0
2005-03-15 13:25:00,58.67,58.71,58.66,58.69,76400.0,41.1933,41.2213,41.1862,41.2073,76400.0
2005-03-15 13:30:00,58.69,58.74,58.67,58.67,79000.0,41.2073,41.2424,41.1933,41.1933,79000.0
2005-03-15 13:35:00,58.67,58.78,58.67,58.75,54500.0,41.1933,41.2705,41.1933,41.2494,54500.0
2005-03-15 13:40:00,58.74,58.81,58.71,58.81,80700.0,41.2424,41.2915,41.2213,41.2915,80700.0
2005-03-15 13:45:00,58.8,58.85,58.76,58.84,50600.0,41.2845,41.3196,41.2564,41.3126,50600.0
2005-03-15 13:50:00,58.83,58.85,58.71,58.74,55200.0,41.3056,41.3196,41.2213,41.2424,55200.0
2005-03-15 13:55:00,58.75,58.82,58.75,58.81,48900.0,41.2494,41.2986,41.2494,41.2915,48900.0
2005-03-15 14:00:00,58.8,58.86,58.78,58.86,99200.0,41.2845,41.3267,41.2705,41.3267,99200.0
2005-03-15 14:05:00,58.86,58.86,58.75,58.77,36200.0,41.3267,41.3267,41.2494,41.2635,36200.0
2005-03-15 14:10:00,58.78,58.87,58.77,58.84,69000.0,41.2705,41.3337,41.2635,41.3126,69000.0
2005-03-15 14:15:00,58.85,58.94,58.81,58.87,100600.0,41.3196,41.3828,41.2915,41.3337,100600.0
2005-03-15 14:20:00,58.86,58.86,58.75,58.75,72200.0,41.3267,41.3267,41.2494,41.2494,72200.0
2005-03-15 14:25:00,58.76,58.84,58.75,58.81,52200.0,41.2564,41.3126,41.2494,41.2915,52200.0
2005-03-15 14:30:00,58.8,58.85,58.75,58.81,64900.0,41.2845,41.3196,41.2494,41.2915,64900.0
2005-03-15 14:35:00,58.8,58.81,58.7,58.76,73300.0,41.2845,41.2915,41.2143,41.2564,73300.0
2005-03-15 14:40:00,58.75,58.8,58.71,58.75,60100.0,41.2494,41.2845,41.2213,41.2494,60100.0
2005-03-15 14:45:00,58.75,58.76,58.69,58.76,84400.0,41.2494,41.2564,41.2073,41.2564,84400.0
2005-03-15 14:50:00,58.76,58.83,58.62,58.72,83900.0,41.2564,41.3056,41.1581,41.2284,83900.0
2005-03-15 14:55:00,58.71,58.79,58.67,58.71,42100.0,41.2213,41.2775,41.1933,41.2213,42100.0
2005-03-15 15:00:00,58.71,58.73,58.67,58.67,60800.0,41.2213,41.2354,41.1933,41.1933,60800.0
2005-03-15 15:05:00,58.67,58.69,58.65,58.66,25700.0,41.1933,41.2073,41.1792,41.1862,25700.0
2005-03-15 15:10:00,58.65,58.83,58.61,58.81,77200.0,41.1792,41.3056,41.1511,41.2915,77200.0
2005-03-15 15:15:00,58.81,58.84,58.67,58.7,75200.0,41.2915,41.3126,41.1933,41.2143,75200.0
2005-03-15 15:20:00,58.68,58.72,58.65,58.71,57700.0,41.2003,41.2284,41.1792,41.2213,57700.0
2005-03-15 15:25:00,58.72,58.72,58.67,58.67,19500.0,41.2284,41.2284,41.1933,41.1933,19500.0
2005-03-15 15:30:00,58.67,58.68,58.63,58.67,68800.0,41.1933,41.2003,41.1652,41.1933,68800.0
2005-03-15 15:35:00,58.68,58.68,58.64,58.65,33900.0,41.2003,41.2003,41.1722,41.1792,33900.0
2005-03-15 15:40:00,58.64,58.65,58.51,58.53,118700.0,41.1722,41.1792,41.0809,41.095,118700.0
2005-03-15 15:45:00,58.53,58.54,58.3,58.48,241300.0,41.095,41.102,40.9335,41.0599,241300.0
2005-03-15 15:50:00,58.47,58.49,58.44,58.44,109900.0,41.0528,41.0669,41.0318,41.0318,109900.0
2005-03-15 15:55:00,58.44,58.56,58.44,58.52,112100.0,41.0318,41.116,41.0318,41.0879,112100.0
2005-03-16 09:30:00,58.3,58.44,58.26,58.42,98800.0,40.9335,41.0318,40.9054,41.0177,98800.0
2005-03-16 09:35:00,58.42,58.43,58.33,58.4,42000.0,41.0177,41.0247,40.9545,41.0037,42000.0
2005-03-16 09:40:00,58.4,58.45,58.37,58.38,45000.0,41.0037,41.0388,40.9826,40.9896,45000.0
2005-03-16 09:45:00,58.39,58.52,58.35,58.43,65000.0,40.9967,41.0879,40.9686,41.0247,65000.0
2005-03-16 09:50:00,58.44,58.49,58.43,58.49,40000.0,41.0318,41.0669,41.0247,41.0669,40000.0
2005-03-16 09:55:00,58.49,58.52,58.48,58.48,42900.0,41.0669,41.0879,41.0599,41.0599,42900.0
2005-03-16 10:00:00,58.47,58.47,58.3,58.32,45100.0,41.0528,41.0528,40.9335,40.9475,45100.0
2005-03-16 10:05:00,58.32,58.33,58.25,58.28,41200.0,40.9475,40.9545,40.8984,40.9194,41200.0
2005-03-16 10:10:00,58.28,58.28,58.09,58.13,46100.0,40.9194,40.9194,40.786,40.8141,46100.0
2005-03-16 10:15:00,58.14,58.2,58.11,58.14,46100.0,40.8211,40.8633,40.8001,40.8211,46100.0
2005-03-16 10:20:00,58.11,58.32,57.99,58.0,50100.0,40.8001,40.9475,40.7158,40.7228,50100.0
2005-03-16 10:25:00,58.0,58.0,57.84,57.91,55800.0,40.7228,40.7228,40.6105,40.6596,55800.0
2005-03-16 10:30:00,57.9,57.91,57.84,57.88,37400.0,40.6526,40.6596,40.6105,40.6386,37400.0
2005-03-16 10:35:00,57.88,57.88,57.77,57.81,102500.0,40.6386,40.6386,40.5613,40.5894,102500.0
2005-03-16 10:40:00,57.81,57.83,57.76,57.76,64800.0,40.5894,40.6035,40.5543,40.5543,64800.0
2005-03-16 10:45:00,57.77,57.79,57.65,57.65,128700.0,40.5613,40.5754,40.4771,40.4771,128700.0
2005-03-16 10:50:00,57.67,57.68,57.63,57.67,85400.0,40.4911,40.4982,40.4631,40.4911,85400.0
2005-03-16 10:55:00,57.67,57.7,57.59,57.59,40000.0,40.4911,40.5122,40.435,40.435,40000.0
2005-03-16 11:00:00,57.58,57.6,57.46,57.46,84200.0,40.4279,40.442,40.3437,40.3437,84200.0
2005-03-16 11:05:00,57.49,57.5,57.36,57.39,62900.0,40.3648,40.3718,40.2735,40.2945,62900.0
2005-03-16 11:10:00,57.36,57.41,57.31,57.31,84200.0,40.2735,40.3086,40.2384,40.2384,84200.0
2005-03-16 11:15:00,57.35,57.35,57.24,57.24,76500.0,40.2665,40.2665,40.1892,40.1892,76500.0
2005-03-16 11:20:00,57.24,57.24,56.8,56.82,156800.0,40.1892,40.1892,39.8803,39.8943,156800.0
2005-03-16 11:25:00,56.81,56.94,56.7,56.94,196400.0,39.8873,39.9786,39.8101,39.9786,196400.0
2005-03-16 11:30:00,56.93,57.0,56.88,57.0,73600.0,39.9716,40.0207,39.9365,40.0207,73600.0
2005-03-16 11:35:00,57.0,57.07,56.97,57.06,68200.0,40.0207,40.0699,39.9997,40.0628,68200.0
2005-03-16 11:40:00,57.05,57.05,56.93,56.99,81000.0,40.0558,40.0558,39.9716,40.0137,81000.0
2005-03-16 11:45:00,56.99,57.0,56.95,56.96,20200.0,40.0137,40.0207,39.9856,39.9926,20200.0
2005-03-16 11:50:00,56.97,57.01,56.73,56.85,76300.0,39.9997,40.0277,39.8311,39.9154,76300.0
2005-03-16 11:55:00,56.95,56.95,56.77,56.86,93800.0,39.9856,39.9856,39.8592,39.9224,93800.0
2005-03-16 12:00:00,56.87,56.95,56.78,56.95,64300.0,39.9294,39.9856,39.8663,39.9856,64300.0
2005-03-16 12:05:00,56.95,57.07,56.9,57.05,60400.0,39.9856,40.0699,39.9505,40.0558,60400.0
2005-03-16 12:10:00,57.04,57.07,56.94,56.94,61900.0,40.0488,40.0699,39.9786,39.9786,61900.0
2005-03-16 12:15:00,56.95,57.15,56.95,57.11,26300.0,39.9856,40.126,39.9856,40.0979,26300.0
2005-03-16 12:20:00,57.05,57.1,57.03,57.1,48500.0,40.0558,40.0909,40.0418,40.0909,48500.0
2005-03-16 12:25:00,57.11,57.2,57.08,57.2,21100.0,40.0979,40.1611,40.0769,40.1611,21100.0
2005-03-16 12:30:00,57.25,57.29,57.18,57.19,30100.0,40.1962,40.2243,40.1471,40.1541,30100.0
2005-03-16 12:35:00,57.19,57.28,57.17,57.27,22200.0,40.1541,40.2173,40.1401,40.2103,22200.0
2005-03-16 12:40:00,57.27,57.31,57.23,57.26,17200.0,40.2103,40.2384,40.1822,40.2033,17200.0
2005-03-16 12:45:00,57.25,57.26,57.23,57.26,18000.0,40.1962,40.2033,40.1822,40.2033,18000.0
2005-03-16 12:50:00,57.26,57.33,57.26,57.31,26900.0,40.2033,40.2524,40.2033,40.2384,26900.0
2005-03-16 12:55:00,57.32,57.34,57.3,57.34,25000.0,40.2454,40.2594,40.2314,40.2594,25000.0
2005-03-16 13:00:00,57.35,57.42,57.33,57.36,24300.0,40.2665,40.3156,40.2524,40.2735,24300.0
2005-03-16 13:05:00,57.35,57.36,57.27,57.34,48400.0,40.2665,40.2735,40.2103,40.2594,48400.0
2005-03-16 13:10:00,57.33,57.35,57.11,57.21,48000.0,40.2524,40.2665,40.0979,40.1682,48000.0
2005-03-16 13:15:00,57.21,57.22,57.06,57.11,42400.0,40.1682,40.1752,40.0628,40.0979,42400.0
2005-03-16 13:20:00,57.13,57.22,57.11,57.22,39400.0,40.112,40.1752,40.0979,40.1752,39400.0
2005-03-16 13:25:00,57.22,57.3,57.22,57.29,12700.0,40.1752,40.2314,40.1752,40.2243,12700.0
2005-03-16 13:30:00,57.29,57.29,57.21,57.25,22000.0,40.2243,40.2243,40.1682,40.1962,22000.0
2005-03-16 13:35:00,57.25,57.25,57.2,57.2,18500.0,40.1962,40.1962,40.1611,40.1611,18500.0
2005-03-16 13:40:00,57.2,57.24,57.19,57.24,22700.0,40.1611,40.1892,40.1541,40.1892,22700.0
2005-03-16 13:45:00,57.23,57.25,57.21,57.21,14700.0,40.1822,40.1962,40.1682,40.1682,14700.0
2005-03-16 13:50:00,57.21,57.21,57.17,57.18,27000.0,40.1682,40.1682,40.1401,40.1471,27000.0
2005-03-16 13:55:00,57.17,57.26,57.17,57.24,32700.0,40.1401,40.2033,40.1401,40.1892,32700.0
2005-03-16 14:00:00,57.24,57.26,57.13,57.25,45900.0,40.1892,40.2033,40.112,40.1962,45900.0
2005-03-16 14:05:00,57.25,57.27,57.21,57.21,26300.0,40.1962,40.2103,40.1682,40.1682,26300.0
2005-03-16 14:10:00,57.2,57.25,57.19,57.25,15300.0,40.1611,40.1962,40.1541,40.1962,15300.0
2005-03-16 14:15:00,57.24,57.31,57.22,57.31,30300.0,40.1892,40.2384,40.1752,40.2384,30300.0
2005-03-16 14:20:00,57.31,57.32,57.22,57.3,24900.0,40.2384,40.2454,40.1752,40.2314,24900.0
2005-03-16 14:25:00,57.28,57.3,57.26,57.29,22800.0,40.2173,40.2314,40.2033,40.2243,22800.0
2005-03-16 14:30:00,57.28,57.29,57.23,57.28,60700.0,40.2173,40.2243,40.1822,40.2173,60700.0
2005-03-16 14:35:00,57.27,57.33,57.21,57.21,50700.0,40.2103,40.2524,40.1682,40.1682,50700.0
2005-03-16 14:40:00,57.21,57.22,57.14,57.19,39400.0,40.1682,40.1752,40.119,40.1541,39400.0
2005-03-16 14:45:00,57.18,57.25,57.17,57.22,33500.0,40.1471,40.1962,40.1401,40.1752,33500.0
2005-03-16 14:50:00,57.22,57.26,57.17,57.18,63000.0,40.1752,40.2033,40.1401,40.1471,63000.0
2005-03-16 14:55:00,57.18,57.18,57.08,57.13,51500.0,40.1471,40.1471,40.0769,40.112,51500.0
2005-03-16 15:00:00,57.12,57.12,57.0,57.0,83200.0,40.105,40.105,40.0207,40.0207,83200.0
2005-03-16 15:05:00,57.0,57.0,56.82,57.0,79000.0,40.0207,40.0207,39.8943,40.0207,79000.0
2005-03-16 15:10:00,57.05,57.06,56.99,57.05,48100.0,40.0558,40.0628,40.0137,40.0558,48100.0
2005-03-16 15:15:00,57.05,57.06,57.04,57.04,60500.0,40.0558,40.0628,40.0488,40.0488,60500.0
2005-03-16 15:20:00,57.03,57.04,56.89,57.01,71800.0,40.0418,40.0488,39.9435,40.0277,71800.0
2005-03-16 15:25:00,57.01,57.01,56.96,56.98,50600.0,40.0277,40.0277,39.9926,40.0067,50600.0
2005-03-16 15:30:00,56.98,56.98,56.88,56.89,68100.0,40.0067,40.0067,39.9365,39.9435,68100.0
2005-03-16 15:35:00,56.89,57.0,56.88,57.0,70200.0,39.9435,40.0207,39.9365,40.0207,70200.0
2005-03-16 15:40:00,56.99,57.04,56.97,57.03,50500.0,40.0137,40.0488,39.9997,40.0418,50500.0
2005-03-16 15:45:00,57.05,57.05,56.93,56.93,62700.0,40.0558,40.0558,39.9716,39.9716,62700.0
2005-03-16 15:50:00,56.91,56.92,56.85,56.85,94500.0,39.9575,39.9645,39.9154,39.9154,94500.0
2005-03-16 15:55:00,56.85,56.86,56.77,56.77,217500.0,39.9154,39.9224,39.8592,39.8592,217500.0
2005-03-17 09:30:00,56.75,56.76,56.71,56.72,85000.0,39.8452,39.8522,39.8171,39.8241,85000.0
2005-03-17 09:35:00,56.72,57.0,56.72,57.0,60500.0,39.8241,40.0207,39.8241,40.0207,60500.0
2005-03-17 09:40:00,57.0,57.24,57.0,57.07,60500.0,40.0207,40.1892,40.0207,40.0699,60500.0
2005-03-17 09:45:00,57.06,57.07,56.99,57.05,44100.0,40.0628,40.0699,40.0137,40.0558,44100.0
2005-03-17 09:50:00,57.06,57.16,57.06,57.1,48700.0,40.0628,40.1331,40.0628,40.0909,48700.0
2005-03-17 09:55:00,57.08,57.08,56.89,56.89,40800.0,40.0769,40.0769,39.9435,39.9435,40800.0
2005-03-17 10:00:00,56.89,56.9,56.71,56.75,124100.0,39.9435,39.9505,39.8171,39.8452,124100.0
2005-03-17 10:05:00,56.75,56.81,56.74,56.78,51000.0,39.8452,39.8873,39.8382,39.8663,51000.0
2005-03-17 10:10:00,56.78,56.98,56.77,56.92,91200.0,39.8663,40.0067,39.8592,39.9645,91200.0
2005-03-17 10:15:00,56.92,57.04,56.92,56.96,31100.0,39.9645,40.0488,39.9645,39.9926,31100.0
2005-03-17 10:20:00,56.97,56.97,56.9,56.9,40800.0,39.9997,39.9997,39.9505,39.9505,40800.0
2005-03-17 10:25:00,56.9,56.95,56.89,56.95,50200.0,39.9505,39.9856,39.9435,39.9856,50200.0
2005-03-17 10:30:00,56.95,57.05,56.95,57.04,59800.0,39.9856,40.0558,39.9856,40.0488,59800.0
2005-03-17 10:35:00,57.05,57.06,56.97,57.0,277400.0,40.0558,40.0628,39.9997,40.0207,277400.0
2005-03-17 10:40:00,57.0,57.0,56.9,56.9,63800.0,40.0207,40.0207,39.9505,39.9505,63800.0
2005-03-17 10:45:00,56.9,56.94,56.89,56.94,12100.0,39.9505,39.9786,39.9435,39.9786,12100.0
2005-03-17 10:50:00,56.94,56.95,56.92,56.95,19700.0,39.9786,39.9856,39.9645,39.9856,19700.0
2005-03-17 10:55:00,56.96,57.07,56.96,57.0,57900.0,39.9926,40.0699,39.9926,40.0207,57900.0
2005-03-17 11:00:00,57.0,57.07,56.96,56.96,39100.0,40.0207,40.0699,39.9926,39.9926,39100.0
2005-03-17 11:05:00,56.97,57.07,56.97,57.07,29500.0,39.9997,40.0699,39.9997,40.0699,29500.0
2005-03-17 11:10:00,57.07,57.08,56.99,57.0,129100.0,40.0699,40.0769,40.0137,40.0207,129100.0
2005-03-17 11:15:00,57.0,57.26,57.0,57.21,49500.0,40.0207,40.2033,40.0207,40.1682,49500.0
2005-03-17 11:20:00,57.2,57.24,57.17,57.21,19400.0,40.1611,40.1892,40.1401,40.1682,19400.0
2005-03-17 11:25:00,57.22,57.22,57.11,57.11,54800.0,40.1752,40.1752,40.0979,40.0979,54800.0
2005-03-17 11:30:00,57.12,57.13,57.09,57.09,46200.0,40.105,40.112,40.0839,40.0839,46200.0
2005-03-17 11:35:00,57.1,57.13,57.07,57.1,34200.0,40.0909,40.112,40.0699,40.0909,34200.0
2005-03-17 11:40:00,57.08,57.1,57.07,57.1,13600.0,40.0769,40.0909,40.0699,40.0909,13600.0
2005-03-17 11:45:00,57.1,57.11,57.09,57.11,68100.0,40.0909,40.0979,40.0839,40.0979,68100.0
2005-03-17 11:50:00,57.11,57.14,57.09,57.12,28800.0,40.0979,40.119,40.0839,40.105,28800.0
2005-03-17 11:55:00,57.13,57.18,57.13,57.14,35400.0,40.112,40.1471,40.112,40.119,35400.0
2005-03-17 12:00:00,57.1,57.11,57.06,57.06,49200.0,40.0909,40.0979,40.0628,40.0628,49200.0
2005-03-17 12:05:00,57.07,57.07,56.96,57.0,38400.0,40.0699,40.0699,39.9926,40.0207,38400.0
2005-03-17 12:10:00,57.0,57.06,56.99,57.06,19800.0,40.0207,40.0628,40.0137,40.0628,19800.0
2005-03-17 12:15:00,57.06,57.13,57.0,57.01,52300.0,40.0628,40.112,40.0207,40.0277,52300.0
2005-03-17 12:20:00,57.01,57.01,56.99,56.99,31300.0,40.0277,40.0277,40.0137,40.0137,31300.0
2005-03-17 12:25:00,57.0,57.1,56.99,57.07,27500.0,40.0207,40.0909,40.0137,40.0699,27500.0
2005-03-17 12:30:00,57.06,57.15,57.06,57.15,56200.0,40.0628,40.126,40.0628,40.126,56200.0
2005-03-17 12:35:00,57.15,57.25,57.14,57.25,23300.0,40.126,40.1962,40.119,40.1962,23300.0
2005-03-17 12:40:00,57.25,57.26,57.22,57.24,20400.0,40.1962,40.2033,40.1752,40.1892,20400.0
2005-03-17 12:45:00,57.24,57.24,57.11,57.16,35500.0,40.1892,40.1892,40.0979,40.1331,35500.0
2005-03-17 12:50:00,57.17,57.21,57.16,57.18,15400.0,40.1401,40.1682,40.1331,40.1471,15400.0
2005-03-17 12:55:00,57.18,57.18,57.11,57.15,14800.0,40.1471,40.1471,40.0979,40.126,14800.0
2005-03-17 13:00:00,57.15,57.19,57.13,57.18,19600.0,40.126,40.1541,40.112,40.1471,19600.0
2005-03-17 13:05:00,57.18,57.19,57.16,57.16,8700.0,40.1471,40.1541,40.1331,40.1331,8700.0
2005-03-17 13:10:00,57.16,57.19,57.13,57.17,17400.0,40.1331,40.1541,40.112,40.1401,17400.0
2005-03-17 13:15:00,57.16,57.19,57.11,57.13,27000.0,40.1331,40.1541,40.0979,40.112,27000.0
2005-03-17 13:20:00,57.13,57.19,57.12,57.19,8000.0,40.112,40.1541,40.105,40.1541,8000.0
2005-03-17 13:25:00,57.18,57.18,57.14,57.14,106600.0,40.1471,40.1471,40.119,40.119,106600.0
2005-03-17 13:30:00,57.15,57.2,57.14,57.2,32200.0,40.126,40.1611,40.119,40.1611,32200.0
2005-03-17 13:35:00,57.19,57.24,57.19,57.21,9600.0,40.1541,40.1892,40.1541,40.1682,9600.0
2005-03-17 13:40:00,57.22,57.26,57.2,57.25,65700.0,40.1752,40.2033,40.1611,40.1962,65700.0
2005-03-17 13:45:00,57.26,57.31,57.25,57.28,137000.0,40.2033,40.2384,40.1962,40.2173,137000.0
2005-03-17 13:50:00,57.28,57.29,57.15,57.16,17100.0,40.2173,40.2243,40.126,40.1331,17100.0
2005-03-17 13:55:00,57.15,57.17,56.96,56.96,29200.0,40.126,40.1401,39.9926,39.9926,29200.0
2005-03-17 14:00:00,56.97,57.03,56.88,56.89,99000.0,39.9997,40.0418,39.9365,39.9435,99000.0
2005-03-17 14:05:00,56.9,56.98,56.88,56.88,24700.0,39.9505,40.0067,39.9365,39.9365,24700.0
2005-03-17 14:10:00,56.89,56.98,56.87,56.95,50800.0,39.9435,40.0067,39.9294,39.9856,50800.0
2005-03-17 14:15:00,56.95,57.06,56.92,57.04,30900.0,39.9856,40.0628,39.9645,40.0488,30900.0
2005-03-17 14:20:00,57.05,57.15,57.03,57.11,28500.0,40.0558,40.126,40.0418,40.0979,28500.0
2005-03-17 14:25:00,57.11,57.24,57.1,57.18,47000.0,40.0979,40.1892,40.0909,40.1471,47000.0
2005-03-17 14:30:00,57.18,57.18,57.07,57.08,91500.0,40.1471,40.1471,40.0699,40.0769,91500.0
2005-03-17 14:35:00,57.08,57.1,57.06,57.07,28100.0,40.0769,40.0909,40.0628,40.0699,28100.0
2005-03-17 14:40:00,57.07,57.15,57.06,57.11,48800.0,40.0699,40.126,40.0628,40.0979,48800.0
2005-03-17 14:45:00,57.12,57.16,57.1,57.13,28100.0,40.105,40.1331,40.0909,40.112,28100.0
2005-03-17 14:50:00,57.11,57.13,57.04,57.09,56200.0,40.0979,40.112,40.0488,40.0839,56200.0
2005-03-17 14:55:00,57.08,57.13,57.07,57.09,29100.0,40.0769,40.112,40.0699,40.0839,29100.0
2005-03-17 15:00:00,57.09,57.09,57.02,57.05,31100.0,40.0839,40.0839,40.0348,40.0558,31100.0
2005-03-17 15:05:00,57.03,57.11,57.03,57.09,32700.0,40.0418,40.0979,40.0418,40.0839,32700.0
2005-03-17 15:10:00,57.09,57.09,56.99,56.99,51200.0,40.0839,40.0839,40.0137,40.0137,51200.0
2005-03-17 15:15:00,57.0,57.0,56.99,57.0,38700.0,40.0207,40.0207,40.0137,40.0207,38700.0
2005-03-17 15:20:00,57.0,57.01,56.98,57.01,71600.0,40.0207,40.0277,40.0067,40.0277,71600.0
2005-03-17 15:25:00,57.0,57.05,56.99,57.05,13400.0,40.0207,40.0558,40.0137,40.0558,13400.0
2005-03-17 15:30:00,57.05,57.05,57.0,57.03,45300.0,40.0558,40.0558,40.0207,40.0418,45300.0
2005-03-17 15:35:00,57.04,57.06,57.02,57.05,71300.0,40.0488,40.0628,40.0348,40.0558,71300.0
2005-03-17 15:40:00,57.07,57.07,57.04,57.06,29600.0,40.0699,40.0699,40.0488,40.0628,29600.0
2005-03-17 15:45:00,57.06,57.06,57.01,57.02,59300.0,40.0628,40.0628,40.0277,40.0348,59300.0
2005-03-17 15:50:00,57.0,57.03,57.0,57.01,30700.0,40.0207,40.0418,40.0207,40.0277,30700.0
2005-03-17 15:55:00,57.01,57.02,56.92,56.94,65800.0,40.0277,40.0348,39.9645,39.9786,65800.0
2005-03-18 09:30:00,57.05,57.1,56.95,56.97,1453400.0,40.0558,40.0909,39.9856,39.9997,1453400.0
2005-03-18 09:35:00,57.04,57.1,56.95,57.1,110400.0,40.0488,40.0909,39.9856,40.0909,110400.0
2005-03-18 09:40:00,57.1,57.1,56.9,56.91,61100.0,40.0909,40.0909,39.9505,39.9575,61100.0
2005-03-18 09:45:00,56.9,57.0,56.9,56.95,62000.0,39.9505,40.0207,39.9505,39.9856,62000.0
2005-03-18 09:50:00,56.92,57.1,56.92,56.98,62400.0,39.9645,40.0909,39.9645,40.0067,62400.0
2005-03-18 09:55:00,56.98,57.06,56.88,56.96,51800.0,40.0067,40.0628,39.9365,39.9926,51800.0
2005-03-18 10:00:00,56.95,57.02,56.82,56.9,68800.0,39.9856,40.0348,39.8943,39.9505,68800.0
2005-03-18 10:05:00,56.91,57.05,56.83,56.9,34000.0,39.9575,40.0558,39.9014,39.9505,34000.0
2005-03-18 10:10:00,56.9,56.99,56.9,56.97,21900.0,39.9505,40.0137,39.9505,39.9997,21900.0
2005-03-18 10:15:00,56.97,57.01,56.9,56.9,24600.0,39.9997,40.0277,39.9505,39.9505,24600.0
2005-03-18 10:20:00,56.91,56.92,56.82,56.82,21900.0,39.9575,39.9645,39.8943,39.8943,21900.0
2005-03-18 10:25:00,56.83,56.9,56.8,56.82,34500.0,39.9014,39.9505,39.8803,39.8943,34500.0
2005-03-18 10:30:00,56.86,56.95,56.75,56.76,68700.0,39.9224,39.9856,39.8452,39.8522,68700.0
2005-03-18 10:35:00,56.76,56.81,56.66,56.77,58900.0,39.8522,39.8873,39.782,39.8592,58900.0
2005-03-18 10:40:00,56.77,56.81,56.71,56.8,52100.0,39.8592,39.8873,39.8171,39.8803,52100.0
2005-03-18 10:45:00,56.78,56.78,56.71,56.74,32800.0,39.8663,39.8663,39.8171,39.8382,32800.0
2005-03-18 10:50:00,56.73,56.84,56.72,56.75,44000.0,39.8311,39.9084,39.8241,39.8452,44000.0
2005-03-18 10:55:00,56.75,56.79,56.67,56.7,22700.0,39.8452,39.8733,39.789,39.8101,22700.0
2005-03-18 11:00:00,56.69,56.78,56.66,56.77,16300.0,39.8031,39.8663,39.782,39.8592,16300.0
2005-03-18 11:05:00,56.77,56.95,56.76,56.81,61400.0,39.8592,39.9856,39.8522,39.8873,61400.0
2005-03-18 11:10:00,56.8,56.82,56.76,56.77,58400.0,39.8803,39.8943,39.8522,39.8592,58400.0
2005-03-18 11:15:00,56.77,56.78,56.75,56.75,31500.0,39.8592,39.8663,39.8452,39.8452,31500.0
2005-03-18 11:20:00,56.75,57.08,56.74,57.05,79100.0,39.8452,40.0769,39.8382,40.0558,79100.0
2005-03-18 11:25:00,57.06,57.06,56.9,56.9,29100.0,40.0628,40.0628,39.9505,39.9505,29100.0
2005-03-18 11:30:00,56.9,56.95,56.85,56.88,46100.0,39.9505,39.9856,39.9154,39.9365,46100.0
2005-03-18 11:35:00,56.88,56.89,56.8,56.8,35800.0,39.9365,39.9435,39.8803,39.8803,35800.0
2005-03-18 11:40:00,56.81,56.91,56.81,56.89,32000.0,39.8873,39.9575,39.8873,39.9435,32000.0
2005-03-18 11:45:00,56.89,56.93,56.86,56.87,51300.0,39.9435,39.9716,39.9224,39.9294,51300.0
2005-03-18 11:50:00,56.87,56.89,56.86,56.87,21900.0,39.9294,39.9435,39.9224,39.9294,21900.0
2005-03-18 11:55:00,56.88,56.88,56.82,56.82,10200.0,39.9365,39.9365,39.8943,39.8943,10200.0
2005-03-18 12:00:00,56.82,56.9,56.81,56.88,30500.0,39.8943,39.9505,39.8873,39.9365,30500.0
2005-03-18 12:05:00,56.88,56.88,56.8,56.85,24400.0,39.9365,39.9365,39.8803,39.9154,24400.0
2005-03-18 12:10:00,56.83,56.9,56.78,56.78,25000.0,39.9014,39.9505,39.8663,39.8663,25000.0
2005-03-18 12:15:00,56.79,56.82,56.76,56.76,19100.0,39.8733,39.8943,39.8522,39.8522,19100.0
2005-03-18 12:20:00,56.76,56.77,56.71,56.73,31500.0,39.8522,39.8592,39.8171,39.8311,31500.0
2005-03-18 12:25:00,56.71,56.72,56.69,56.72,8100.0,39.8171,39.8241,39.8031,39.8241,8100.0
2005-03-18 12:30:00,56.72,56.74,56.67,56.68,21700.0,39.8241,39.8382,39.789,39.796,21700.0
2005-03-18 12:35:00,56.69,56.78,56.68,56.77,88400.0,39.8031,39.8663,39.796,39.8592,88400.0
2005-03-18 12:40:00,56.79,56.87,56.79,56.83,12400.0,39.8733,39.9294,39.8733,39.9014,12400.0
2005-03-18 12:45:00,56.83,56.83,56.76,56.77,5700.0,39.9014,39.9014,39.8522,39.8592,5700.0
2005-03-18 12:50:00,56.78,56.88,56.78,56.82,13000.0,39.8663,39.9365,39.8663,39.8943,13000.0
2005-03-18 12:55:00,56.82,56.82,56.75,56.76,10400.0,39.8943,39.8943,39.8452,39.8522,10400.0
2005-03-18 13:00:00,56.78,56.81,56.76,56.77,22100.0,39.8663,39.8873,39.8522,39.8592,22100.0
2005-03-18 13:05:00,56.79,56.83,56.7,56.72,41100.0,39.8733,39.9014,39.8101,39.8241,41100.0
2005-03-18 13:10:00,56.72,56.85,56.72,56.79,27000.0,39.8241,39.9154,39.8241,39.8733,27000.0
2005-03-18 13:15:00,56.78,56.8,56.72,56.75,23200.0,39.8663,39.8803,39.8241,39.8452,23200.0
2005-03-18 13:20:00,56.75,56.8,56.72,56.72,18200.0,39.8452,39.8803,39.8241,39.8241,18200.0
2005-03-18 13:25:00,56.72,56.75,56.71,56.73,19900.0,39.8241,39.8452,39.8171,39.8311,19900.0
2005-03-18 13:30:00,56.73,56.77,56.71,56.76,18500.0,39.8311,39.8592,39.8171,39.8522,18500.0
2005-03-18 13:35:00,56.76,56.77,56.75,56.77,15400.0,39.8522,39.8592,39.8452,39.8592,15400.0
2005-03-18 13:40:00,56.77,56.77,56.61,56.61,54600.0,39.8592,39.8592,39.7469,39.7469,54600.0
2005-03-18 13:45:00,56.61,56.7,56.57,56.7,43700.0,39.7469,39.8101,39.7188,39.8101,43700.0
2005-03-18 13:50:00,56.7,56.72,56.64,56.64,40600.0,39.8101,39.8241,39.768,39.768,40600.0
2005-03-18 13:55:00,56.63,56.79,56.6,56.79,49600.0,39.7609,39.8733,39.7399,39.8733,49600.0
2005-03-18 14:00:00,56.78,56.78,56.68,56.74,29000.0,39.8663,39.8663,39.796,39.8382,29000.0
2005-03-18 14:05:00,56.74,56.79,56.71,56.72,27300.0,39.8382,39.8733,39.8171,39.8241,27300.0
2005-03-18 14:10:00,56.73,56.74,56.68,56.68,20500.0,39.8311,39.8382,39.796,39.796,20500.0
2005-03-18 14:15:00,56.69,56.69,56.64,56.65,64500.0,39.8031,39.8031,39.768,39.775,64500.0
2005-03-18 14:20:00,56.67,56.75,56.67,56.74,30400.0,39.789,39.8452,39.789,39.8382,30400.0
2005-03-18 14:25:00,56.74,56.76,56.73,56.75,17100.0,39.8382,39.8522,39.8311,39.8452,17100.0
2005-03-18 14:30:00,56.75,57.0,56.74,56.98,74500.0,39.8452,40.0207,39.8382,40.0067,74500.0
2005-03-18 14:35:00,56.96,56.98,56.89,56.9,38500.0,39.9926,40.0067,39.9435,39.9505,38500.0
2005-03-18 14:40:00,56.91,57.01,56.91,57.01,38900.0,39.9575,40.0277,39.9575,40.0277,38900.0
2005-03-18 14:45:00,57.01,57.01,56.84,56.85,44700.0,40.0277,40.0277,39.9084,39.9154,44700.0
2005-03-18 14:50:00,56.84,56.84,56.78,56.8,33600.0,39.9084,39.9084,39.8663,39.8803,33600.0
2005-03-18 14:55:00,56.8,56.81,56.76,56.77,23700.0,39.8803,39.8873,39.8522,39.8592,23700.0
2005-03-18 15:00:00,56.77,56.8,56.75,56.75,42900.0,39.8592,39.8803,39.8452,39.8452,42900.0
2005-03-18 15:05:00,56.75,56.78,56.72,56.78,60000.0,39.8452,39.8663,39.8241,39.8663,60000.0
2005-03-18 15:10:00,56.78,56.82,56.78,56.81,38200.0,39.8663,39.8943,39.8663,39.8873,38200.0
2005-03-18 15:15:00,56.85,56.88,56.81,56.83,30300.0,39.9154,39.9365,39.8873,39.9014,30300.0
2005-03-18 15:20:00,56.82,56.89,56.81,56.89,30400.0,39.8943,39.9435,39.8873,39.9435,30400.0
2005-03-18 15:25:00,56.9,56.92,56.84,56.91,41600.0,39.9505,39.9645,39.9084,39.9575,41600.0
2005-03-18 15:30:00,56.94,56.94,56.82,56.88,35000.0,39.9786,39.9786,39.8943,39.9365,35000.0
2005-03-18 15:35:00,56.88,56.96,56.85,56.92,58100.0,39.9365,39.9926,39.9154,39.9645,58100.0
2005-03-18 15:40:00,56.92,57.04,56.92,57.03,81700.0,39.9645,40.0488,39.9645,40.0418,81700.0
2005-03-18 15:45:00,57.04,57.04,56.94,57.0,72900.0,40.0488,40.0488,39.9786,40.0207,72900.0
2005-03-18 15:50:00,56.98,57.15,56.98,57.1,62700.0,40.0067,40.126,40.0067,40.0909,62700.0
2005-03-18 15:55:00,57.1,57.19,57.1,57.13,154600.0,40.0909,40.1541,40.0909,40.112,154600.0
2005-03-21 09:30:00,57.0,57.19,56.89,57.19,73300.0,40.0207,40.1541,39.9435,40.1541,73300.0
2005-03-21 09:35:00,57.17,57.2,56.88,56.99,48100.0,40.1401,40.1611,39.9365,40.0137,48100.0
2005-03-21 09:40:00,56.99,57.09,56.93,57.0,32300.0,40.0137,40.0839,39.9716,40.0207,32300.0
2005-03-21 09:45:00,57.02,57.02,56.87,57.01,34400.0,40.0348,40.0348,39.9294,40.0277,34400.0
2005-03-21 09:50:00,57.02,57.18,57.0,57.1,31800.0,40.0348,40.1471,40.0207,40.0909,31800.0
2005-03-21 09:55:00,57.09,57.13,57.03,57.03,22900.0,40.0839,40.112,40.0418,40.0418,22900.0
2005-03-21 10:00:00,57.04,57.05,56.9,56.9,19500.0,40.0488,40.0558,39.9505,39.9505,19500.0
2005-03-21 10:05:00,56.93,56.93,56.75,56.81,24500.0,39.9716,39.9716,39.8452,39.8873,24500.0
2005-03-21 10:10:00,56.81,56.89,56.77,56.78,21900.0,39.8873,39.9435,39.8592,39.8663,21900.0
2005-03-21 10:15:00,56.78,56.83,56.72,56.76,24100.0,39.8663,39.9014,39.8241,39.8522,24100.0
2005-03-21 10:20:00,56.75,56.75,56.69,56.73,14200.0,39.8452,39.8452,39.8031,39.8311,14200.0
2005-03-21 10:25:00,56.75,56.81,56.72,56.77,35900.0,39.8452,39.8873,39.8241,39.8592,35900.0
2005-03-21 10:30:00,56.77,56.81,56.61,56.61,30400.0,39.8592,39.8873,39.7469,39.7469,30400.0
2005-03-21 10:35:00,56.62,56.78,56.58,56.74,24800.0,39.7539,39.8663,39.7258,39.8382,24800.0
2005-03-21 10:40:00,56.77,56.81,56.73,56.8,15400.0,39.8592,39.8873,39.8311,39.8803,15400.0
2005-03-21 10:45:00,56.78,56.95,56.78,56.95,40100.0,39.8663,39.9856,39.8663,39.9856,40100.0
2005-03-21 10:50:00,56.95,57.0,56.92,56.98,26700.0,39.9856,40.0207,39.9645,40.0067,26700.0
2005-03-21 10:55:00,56.96,57.13,56.96,57.08,28500.0,39.9926,40.112,39.9926,40.0769,28500.0
2005-03-21 11:00:00,57.09,57.1,57.03,57.07,11400.0,40.0839,40.0909,40.0418,40.0699,11400.0
2005-03-21 11:05:00,57.06,57.07,56.85,56.85,24100.0,40.0628,40.0699,39.9154,39.9154,24100.0
2005-03-21 11:10:00,56.84,56.84,56.73,56.76,33700.0,39.9084,39.9084,39.8311,39.8522,33700.0
2005-03-21 11:15:00,56.79,56.89,56.79,56.88,13900.0,39.8733,39.9435,39.8733,39.9365,13900.0
2005-03-21 11:20:00,56.84,56.88,56.84,56.88,9100.0,39.9084,39.9365,39.9084,39.9365,9100.0
2005-03-21 11:25:00,56.88,56.9,56.81,56.82,9600.0,39.9365,39.9505,39.8873,39.8943,9600.0
2005-03-21 11:30:00,56.83,56.83,56.79,56.83,10900.0,39.9014,39.9014,39.8733,39.9014,10900.0
2005-03-21 11:35:00,56.85,56.91,56.8,56.9,11200.0,39.9154,39.9575,39.8803,39.9505,11200.0
2005-03-21 11:40:00,56.91,56.91,56.81,56.82,23800.0,39.9575,39.9575,39.8873,39.8943,23800.0
2005-03-21 11:45:00,56.82,56.88,56.82,56.87,8200.0,39.8943,39.9365,39.8943,39.9294,8200.0
2005-03-21 11:50:00,56.87,56.87,56.84,56.84,8000.0,39.9294,39.9294,39.9084,39.9084,8000.0
2005-03-21 11:55:00,56.85,56.89,56.82,56.87,39200.0,39.9154,39.9435,39.8943,39.9294,39200.0
2005-03-21 12:00:00,56.89,57.0,56.84,56.92,22500.0,39.9435,40.0207,39.9084,39.9645,22500.0
2005-03-21 12:05:00,56.91,57.0,56.9,56.98,17700.0,39.9575,40.0207,39.9505,40.0067,17700.0
2005-03-21 12:10:00,56.99,57.13,56.96,56.98,30100.0,40.0137,40.112,39.9926,40.0067,30100.0
2005-03-21 12:15:00,57.04,57.11,56.99,57.1,19700.0,40.0488,40.0979,40.0137,40.0909,19700.0
2005-03-21 12:20:00,57.1,57.11,56.99,57.0,19600.0,40.0909,40.0979,40.0137,40.0207,19600.0
2005-03-21 12:25:00,57.0,57.01,56.99,57.0,6100.0,40.0207,40.0277,40.0137,40.0207,6100.0
2005-03-21 12:30:00,57.01,57.01,56.93,56.98,7200.0,40.0277,40.0277,39.9716,40.0067,7200.0
2005-03-21 12:35:00,56.98,56.99,56.94,56.94,6300.0,40.0067,40.0137,39.9786,39.9786,6300.0
2005-03-21 12:40:00,56.94,56.94,56.9,56.91,10200.0,39.9786,39.9786,39.9505,39.9575,10200.0
2005-03-21 12:45:00,56.92,57.06,56.92,57.06,10000.0,39.9645,40.0628,39.9645,40.0628,10000.0
2005-03-21 12:50:00,57.07,57.07,56.91,56.91,9900.0,40.0699,40.0699,39.9575,39.9575,9900.0
2005-03-21 12:55:00,56.9,56.91,56.89,56.9,8100.0,39.9505,39.9575,39.9435,39.9505,8100.0
2005-03-21 13:00:00,56.92,56.96,56.9,56.91,8600.0,39.9645,39.9926,39.9505,39.9575,8600.0
2005-03-21 13:05:00,56.91,57.06,56.9,57.05,21000.0,39.9575,40.0628,39.9505,40.0558,21000.0
2005-03-21 13:10:00,57.06,57.06,56.99,56.99,10400.0,40.0628,40.0628,40.0137,40.0137,10400.0
2005-03-21 13:15:00,57.0,57.03,56.98,56.99,10600.0,40.0207,40.0418,40.0067,40.0137,10600.0
2005-03-21 13:20:00,56.96,57.02,56.94,56.99,24500.0,39.9926,40.0348,39.9786,40.0137,24500.0
2005-03-21 13:25:00,57.0,57.0,56.9,56.91,13900.0,40.0207,40.0207,39.9505,39.9575,13900.0
2005-03-21 13:30:00,56.91,56.98,56.88,56.98,11600.0,39.9575,40.0067,39.9365,40.0067,11600.0
2005-03-21 13:35:00,56.97,57.03,56.97,57.03,30600.0,39.9997,40.0418,39.9997,40.0418,30600.0
2005-03-21 13:40:00,57.04,57.06,57.04,57.04,6600.0,40.0488,40.0628,40.0488,40.0488,6600.0
2005-03-21 13:45:00,57.05,57.07,56.99,56.99,21000.0,40.0558,40.0699,40.0137,40.0137,21000.0
2005-03-21 13:50:00,56.99,57.02,56.97,57.01,17800.0,40.0137,40.0348,39.9997,40.0277,17800.0
2005-03-21 13:55:00,57.03,57.04,57.01,57.01,8800.0,40.0418,40.0488,40.0277,40.0277,8800.0
2005-03-21 14:00:00,57.03,57.03,56.94,56.95,9400.0,40.0418,40.0418,39.9786,39.9856,9400.0
2005-03-21 14:05:00,56.95,56.96,56.92,56.92,10900.0,39.9856,39.9926,39.9645,39.9645,10900.0
2005-03-21 14:10:00,56.92,56.96,56.91,56.92,20200.0,39.9645,39.9926,39.9575,39.9645,20200.0
2005-03-21 14:15:00,56.93,56.95,56.9,56.95,10200.0,39.9716,39.9856,39.9505,39.9856,10200.0
2005-03-21 14:20:00,56.96,56.98,56.93,56.94,20900.0,39.9926,40.0067,39.9716,39.9786,20900.0
2005-03-21 14:25:00,56.94,57.04,56.94,56.94,30900.0,39.9786,40.0488,39.9786,39.9786,30900.0
2005-03-21 14:30:00,56.95,57.09,56.91,57.03,24700.0,39.9856,40.0839,39.9575,40.0418,24700.0
2005-03-21 14:35:00,57.02,57.1,57.0,57.06,17500.0,40.0348,40.0909,40.0207,40.0628,17500.0
2005-03-21 14:40:00,57.06,57.13,57.03,57.04,17900.0,40.0628,40.112,40.0418,40.0488,17900.0
2005-03-21 14:45:00,57.05,57.06,56.95,56.96,10800.0,40.0558,40.0628,39.9856,39.9926,10800.0
2005-03-21 14:50:00,56.97,56.97,56.91,56.91,10900.0,39.9997,39.9997,39.9575,39.9575,10900.0
2005-03-21 14:55:00,56.91,56.97,56.9,56.97,18200.0,39.9575,39.9997,39.9505,39.9997,18200.0
2005-03-21 15:00:00,56.99,57.0,56.95,57.0,23600.0,40.0137,40.0207,39.9856,40.0207,23600.0
2005-03-21 15:05:00,57.0,57.0,56.93,56.95,9300.0,40.0207,40.0207,39.9716,39.9856,9300.0
2005-03-21 15:10:00,56.95,56.95,56.88,56.91,15900.0,39.9856,39.9856,39.9365,39.9575,15900.0
2005-03-21 15:15:00,56.93,56.99,56.9,56.96,112900.0,39.9716,40.0137,39.9505,39.9926,112900.0
2005-03-21 15:20:00,56.96,57.1,56.94,57.02,113700.0,39.9926,40.0909,39.9786,40.0348,113700.0
2005-03-21 15:25:00,57.02,57.07,57.01,57.06,35800.0,40.0348,40.0699,40.0277,40.0628,35800.0
2005-03-21 15:30:00,57.08,57.09,56.92,56.98,51900.0,40.0769,40.0839,39.9645,40.0067,51900.0
2005-03-21 15:35:00,56.98,57.02,56.97,56.98,37200.0,40.0067,40.0348,39.9997,40.0067,37200.0
2005-03-21 15:40:00,56.98,56.98,56.85,56.89,31400.0,40.0067,40.0067,39.9154,39.9435,31400.0
2005-03-21 15:45:00,56.88,57.0,56.86,56.99,26600.0,39.9365,40.0207,39.9224,40.0137,26600.0
2005-03-21 15:50:00,56.99,56.99,56.85,56.86,27800.0,40.0137,40.0137,39.9154,39.9224,27800.0
2005-03-21 15:55:00,56.86,56.91,56.82,56.85,53700.0,39.9224,39.9575,39.8943,39.9154,53700.0
2005-03-22 09:30:00,57.0,57.35,56.95,57.33,111500.0,40.0207,40.2665,39.9856,40.2524,111500.0
2005-03-22 09:35:00,57.35,57.56,57.25,57.39,53100.0,40.2665,40.4139,40.1962,40.2945,53100.0
2005-03-22 09:40:00,57.39,57.44,57.22,57.22,39000.0,40.2945,40.3296,40.1752,40.1752,39000.0
2005-03-22 09:45:00,57.22,57.24,57.1,57.15,56800.0,40.1752,40.1892,40.0909,40.126,56800.0
2005-03-22 09:50:00,57.15,57.15,57.06,57.06,36400.0,40.126,40.126,40.0628,40.0628,36400.0
2005-03-22 09:55:00,57.07,57.26,57.05,57.23,49000.0,40.0699,40.2033,40.0558,40.1822,49000.0
2005-03-22 10:00:00,57.22,57.23,57.1,57.12,29000.0,40.1752,40.1822,40.0909,40.105,29000.0
2005-03-22 10:05:00,57.14,57.18,57.12,57.14,49800.0,40.119,40.1471,40.105,40.119,49800.0
2005-03-22 10:10:00,57.16,57.16,57.11,57.12,33100.0,40.1331,40.1331,40.0979,40.105,33100.0
2005-03-22 10:15:00,57.11,57.14,57.04,57.05,20700.0,40.0979,40.119,40.0488,40.0558,20700.0
2005-03-22 10:20:00,57.04,57.19,57.04,57.15,54900.0,40.0488,40.1541,40.0488,40.126,54900.0
2005-03-22 10:25:00,57.16,57.16,57.05,57.15,60000.0,40.1331,40.1331,40.0558,40.126,60000.0
2005-03-22 10:30:00,57.12,57.31,57.1,57.3,55000.0,40.105,40.2384,40.0909,40.2314,55000.0
2005-03-22 10:35:00,57.31,57.37,57.27,57.27,34200.0,40.2384,40.2805,40.2103,40.2103,34200.0
2005-03-22 10:40:00,57.28,57.36,57.28,57.32,29300.0,40.2173,40.2735,40.2173,40.2454,29300.0
2005-03-22 10:45:00,57.31,57.48,57.31,57.4,63200.0,40.2384,40.3577,40.2384,40.3016,63200.0
2005-03-22 10:50:00,57.4,57.4,57.38,57.39,12800.0,40.3016,40.3016,40.2875,40.2945,12800.0
2005-03-22 10:55:00,57.39,57.47,57.39,57.44,24900.0,40.2945,40.3507,40.2945,40.3296,24900.0
2005-03-22 11:00:00,57.45,57.45,57.41,57.42,20600.0,40.3367,40.3367,40.3086,40.3156,20600.0
2005-03-22 11:05:00,57.43,57.45,57.41,57.41,25500.0,40.3226,40.3367,40.3086,40.3086,25500.0
2005-03-22 11:10:00,57.4,57.41,57.38,57.38,17200.0,40.3016,40.3086,40.2875,40.2875,17200.0
2005-03-22 11:15:00,57.38,57.39,57.35,57.35,31100.0,40.2875,40.2945,40.2665,40.2665,31100.0
2005-03-22 11:20:00,57.35,57.38,57.32,57.38,38500.0,40.2665,40.2875,40.2454,40.2875,38500.0
2005-03-22 11:25:00,57.38,57.38,57.34,57.35,20500.0,40.2875,40.2875,40.2594,40.2665,20500.0
2005-03-22 11:30:00,57.34,57.44,57.34,57.42,31200.0,40.2594,40.3296,40.2594,40.3156,31200.0
2005-03-22 11:35:00,57.43,57.44,57.42,57.42,6700.0,40.3226,40.3296,40.3156,40.3156,6700.0
2005-03-22 11:40:00,57.43,57.51,57.43,57.47,388000.0,40.3226,40.3788,40.3226,40.3507,388000.0
2005-03-22 11:45:00,57.46,57.52,57.46,57.48,31000.0,40.3437,40.3858,40.3437,40.3577,31000.0
2005-03-22 11:50:00,57.49,57.5,57.48,57.48,6500.0,40.3648,40.3718,40.3577,40.3577,6500.0
2005-03-22 11:55:00,57.49,57.53,57.49,57.53,9200.0,40.3648,40.3928,40.3648,40.3928,9200.0
2005-03-22 12:00:00,57.52,57.58,57.45,57.45,23100.0,40.3858,40.4279,40.3367,40.3367,23100.0
2005-03-22 12:05:00,57.45,57.45,57.43,57.44,7000.0,40.3367,40.3367,40.3226,40.3296,7000.0
2005-03-22 12:10:00,57.44,57.52,57.43,57.52,143000.0,40.3296,40.3858,40.3226,40.3858,143000.0
2005-03-22 12:15:00,57.51,57.52,57.51,57.52,58000.0,40.3788,40.3858,40.3788,40.3858,58000.0
2005-03-22 12:20:00,57.52,57.52,57.45,57.45,10700.0,40.3858,40.3858,40.3367,40.3367,10700.0
2005-03-22 12:25:00,57.45,57.49,57.42,57.49,16000.0,40.3367,40.3648,40.3156,40.3648,16000.0
2005-03-22 12:30:00,57.47,57.49,57.42,57.45,11600.0,40.3507,40.3648,40.3156,40.3367,11600.0
2005-03-22 12:35:00,57.46,57.48,57.44,57.48,9200.0,40.3437,40.3577,40.3296,40.3577,9200.0
2005-03-22 12:40:00,57.47,57.49,57.47,57.47,12000.0,40.3507,40.3648,40.3507,40.3507,12000.0
2005-03-22 12:45:00,57.47,57.47,57.46,57.46,8900.0,40.3507,40.3507,40.3437,40.3437,8900.0
2005-03-22 12:50:00,57.46,57.46,57.39,57.39,36600.0,40.3437,40.3437,40.2945,40.2945,36600.0
2005-03-22 12:55:00,57.4,57.47,57.4,57.47,17300.0,40.3016,40.3507,40.3016,40.3507,17300.0
2005-03-22 13:00:00,57.47,57.48,57.43,57.43,5400.0,40.3507,40.3577,40.3226,40.3226,5400.0
2005-03-22 13:05:00,57.44,57.44,57.35,57.38,30100.0,40.3296,40.3296,40.2665,40.2875,30100.0
2005-03-22 13:10:00,57.38,57.42,57.37,57.4,17500.0,40.2875,40.3156,40.2805,40.3016,17500.0
2005-03-22 13:15:00,57.4,57.42,57.39,57.42,16900.0,40.3016,40.3156,40.2945,40.3156,16900.0
2005-03-22 13:20:00,57.42,57.44,57.4,57.44,22800.0,40.3156,40.3296,40.3016,40.3296,22800.0
2005-03-22 13:25:00,57.45,57.54,57.45,57.51,35800.0,40.3367,40.3999,40.3367,40.3788,35800.0
2005-03-22 13:30:00,57.51,57.53,57.5,57.5,5500.0,40.3788,40.3928,40.3718,40.3718,5500.0
2005-03-22 13:35:00,57.51,57.52,57.47,57.49,10300.0,40.3788,40.3858,40.3507,40.3648,10300.0
2005-03-22 13:40:00,57.48,57.48,57.45,57.47,15600.0,40.3577,40.3577,40.3367,40.3507,15600.0
2005-03-22 13:45:00,57.46,57.53,57.46,57.53,10000.0,40.3437,40.3928,40.3437,40.3928,10000.0
2005-03-22 13:50:00,57.53,57.6,57.52,57.6,24900.0,40.3928,40.442,40.3858,40.442,24900.0
2005-03-22 13:55:00,57.57,57.62,57.57,57.62,12800.0,40.4209,40.456,40.4209,40.456,12800.0
2005-03-22 14:00:00,57.62,57.64,57.61,57.64,16800.0,40.456,40.4701,40.449,40.4701,16800.0
2005-03-22 14:05:00,57.66,57.7,57.65,57.66,23100.0,40.4841,40.5122,40.4771,40.4841,23100.0
2005-03-22 14:10:00,57.65,57.67,57.59,57.6,17800.0,40.4771,40.4911,40.435,40.442,17800.0
2005-03-22 14:15:00,57.59,57.63,57.55,57.61,38500.0,40.435,40.4631,40.4069,40.449,38500.0
2005-03-22 14:20:00,57.62,57.62,57.4,57.46,119900.0,40.456,40.456,40.3016,40.3437,119900.0
2005-03-22 14:25:00,57.46,57.52,57.37,57.44,68100.0,40.3437,40.3858,40.2805,40.3296,68100.0
2005-03-22 14:30:00,57.44,57.63,57.42,57.58,54400.0,40.3296,40.4631,40.3156,40.4279,54400.0
2005-03-22 14:35:00,57.57,57.57,57.3,57.36,51000.0,40.4209,40.4209,40.2314,40.2735,51000.0
2005-03-22 14:40:00,57.36,57.36,57.08,57.2,75100.0,40.2735,40.2735,40.0769,40.1611,75100.0
2005-03-22 14:45:00,57.19,57.23,57.06,57.09,84700.0,40.1541,40.1822,40.0628,40.0839,84700.0
2005-03-22 14:50:00,57.1,57.18,57.05,57.11,43500.0,40.0909,40.1471,40.0558,40.0979,43500.0
2005-03-22 14:55:00,57.14,57.33,57.14,57.27,81000.0,40.119,40.2524,40.119,40.2103,81000.0
2005-03-22 15:00:00,57.26,57.27,57.14,57.25,52900.0,40.2033,40.2103,40.119,40.1962,52900.0
2005-03-22 15:05:00,57.26,57.28,57.18,57.24,57800.0,40.2033,40.2173,40.1471,40.1892,57800.0
2005-03-22 15:10:00,57.24,57.27,57.18,57.26,66300.0,40.1892,40.2103,40.1471,40.2033,66300.0
2005-03-22 15:15:00,57.26,57.36,57.18,57.35,143100.0,40.2033,40.2735,40.1471,40.2665,143100.0
2005-03-22 15:20:00,57.35,57.39,57.3,57.36,51900.0,40.2665,40.2945,40.2314,40.2735,51900.0
2005-03-22 15:25:00,57.37,57.49,57.32,57.49,66000.0,40.2805,40.3648,40.2454,40.3648,66000.0
2005-03-22 15:30:00,57.46,57.48,57.39,57.46,57000.0,40.3437,40.3577,40.2945,40.3437,57000.0
2005-03-22 15:35:00,57.44,57.44,57.39,57.39,54300.0,40.3296,40.3296,40.2945,40.2945,54300.0
2005-03-22 15:40:00,57.39,57.42,57.33,57.34,83300.0,40.2945,40.3156,40.2524,40.2594,83300.0
2005-03-22 15:45:00,57.35,57.4,57.28,57.4,72100.0,40.2665,40.3016,40.2173,40.3016,72100.0
2005-03-22 15:50:00,57.4,57.41,57.25,57.3,61300.0,40.3016,40.3086,40.1962,40.2314,61300.0
2005-03-22 15:55:00,57.31,57.31,57.2,57.22,92000.0,40.2384,40.2384,40.1611,40.1752,92000.0
2005-03-23 09:30:00,57.23,57.4,57.22,57.33,96200.0,40.1822,40.3016,40.1752,40.2524,96200.0
2005-03-23 09:35:00,57.33,57.35,56.96,56.96,48000.0,40.2524,40.2665,39.9926,39.9926,48000.0
2005-03-23 09:40:00,56.97,57.06,56.89,56.9,95700.0,39.9997,40.0628,39.9435,39.9505,95700.0
2005-03-23 09:45:00,56.91,57.14,56.89,57.14,182600.0,39.9575,40.119,39.9435,40.119,182600.0
2005-03-23 09:50:00,57.13,57.14,56.94,56.98,29600.0,40.112,40.119,39.9786,40.0067,29600.0
2005-03-23 09:55:00,56.99,56.99,56.86,56.89,22400.0,40.0137,40.0137,39.9224,39.9435,22400.0
2005-03-23 10:00:00,56.9,57.07,56.9,57.0,113100.0,39.9505,40.0699,39.9505,40.0207,113100.0
2005-03-23 10:05:00,57.0,57.08,56.93,57.08,33800.0,40.0207,40.0769,39.9716,40.0769,33800.0
2005-03-23 10:10:00,57.08,57.15,56.97,57.01,99700.0,40.0769,40.126,39.9997,40.0277,99700.0
2005-03-23 10:15:00,57.03,57.08,57.02,57.03,25800.0,40.0418,40.0769,40.0348,40.0418,25800.0
2005-03-23 10:20:00,57.03,57.05,56.95,56.98,50400.0,40.0418,40.0558,39.9856,40.0067,50400.0
2005-03-23 10:25:00,56.98,57.02,56.94,57.02,34900.0,40.0067,40.0348,39.9786,40.0348,34900.0
2005-03-23 10:30:00,57.0,57.03,56.9,56.9,55500.0,40.0207,40.0418,39.9505,39.9505,55500.0
2005-03-23 10:35:00,56.93,56.95,56.91,56.94,12400.0,39.9716,39.9856,39.9575,39.9786,12400.0
2005-03-23 10:40:00,56.94,57.05,56.93,57.02,61700.0,39.9786,40.0558,39.9716,40.0348,61700.0
2005-03-23 10:45:00,57.01,57.04,56.89,56.96,37200.0,40.0277,40.0488,39.9435,39.9926,37200.0
2005-03-23 10:50:00,56.95,57.1,56.93,57.1,67300.0,39.9856,40.0909,39.9716,40.0909,67300.0
2005-03-23 10:55:00,57.05,57.07,56.95,56.96,80600.0,40.0558,40.0699,39.9856,39.9926,80600.0
2005-03-23 11:00:00,56.96,56.96,56.85,56.93,19000.0,39.9926,39.9926,39.9154,39.9716,19000.0
2005-03-23 11:05:00,56.91,57.02,56.91,57.01,40700.0,39.9575,40.0348,39.9575,40.0277,40700.0
2005-03-23 11:10:00,57.02,57.03,56.99,57.01,64100.0,40.0348,40.0418,40.0137,40.0277,64100.0
2005-03-23 11:15:00,57.01,57.05,56.94,57.03,23000.0,40.0277,40.0558,39.9786,40.0418,23000.0
2005-03-23 11:20:00,57.05,57.06,56.96,57.01,18900.0,40.0558,40.0628,39.9926,40.0277,18900.0
2005-03-23 11:25:00,57.03,57.12,56.97,57.1,24000.0,40.0418,40.105,39.9997,40.0909,24000.0
2005-03-23 11:30:00,57.1,57.15,57.03,57.04,13000.0,40.0909,40.126,40.0418,40.0488,13000.0
2005-03-23 11:35:00,57.04,57.04,56.97,56.97,21900.0,40.0488,40.0488,39.9997,39.9997,21900.0
2005-03-23 11:40:00,56.97,57.01,56.94,56.98,19900.0,39.9997,40.0277,39.9786,40.0067,19900.0
2005-03-23 11:45:00,56.98,57.03,56.98,57.0,30900.0,40.0067,40.0418,40.0067,40.0207,30900.0
2005-03-23 11:50:00,56.99,57.0,56.91,56.92,20700.0,40.0137,40.0207,39.9575,39.9645,20700.0
2005-03-23 11:55:00,56.92,57.01,56.92,56.99,12900.0,39.9645,40.0277,39.9645,40.0137,12900.0
2005-03-23 12:00:00,57.0,57.08,56.96,56.97,25000.0,40.0207,40.0769,39.9926,39.9997,25000.0
2005-03-23 12:05:00,56.98,57.02,56.97,56.97,12600.0,40.0067,40.0348,39.9997,39.9997,12600.0
2005-03-23 12:10:00,56.99,57.07,56.99,57.05,58400.0,40.0137,40.0699,40.0137,40.0558,58400.0
2005-03-23 12:15:00,57.05,57.05,56.97,56.97,14200.0,40.0558,40.0558,39.9997,39.9997,14200.0
2005-03-23 12:20:00,56.98,57.0,56.98,57.0,7200.0,40.0067,40.0207,40.0067,40.0207,7200.0
2005-03-23 12:25:00,57.0,57.0,56.95,56.96,13000.0,40.0207,40.0207,39.9856,39.9926,13000.0
2005-03-23 12:30:00,56.96,57.0,56.96,56.98,7700.0,39.9926,40.0207,39.9926,40.0067,7700.0
2005-03-23 12:35:00,56.99,57.02,56.97,57.02,71600.0,40.0137,40.0348,39.9997,40.0348,71600.0
2005-03-23 12:40:00,57.01,57.03,56.99,56.99,6400.0,40.0277,40.0418,40.0137,40.0137,6400.0
2005-03-23 12:45:00,56.99,57.0,56.99,57.0,10400.0,40.0137,40.0207,40.0137,40.0207,10400.0
2005-03-23 12:50:00,57.0,57.08,56.99,57.08,6800.0,40.0207,40.0769,40.0137,40.0769,6800.0
2005-03-23 12:55:00,57.05,57.06,57.0,57.0,10900.0,40.0558,40.0628,40.0207,40.0207,10900.0
2005-03-23 13:00:00,57.0,57.02,57.0,57.0,12500.0,40.0207,40.0348,40.0207,40.0207,12500.0
2005-03-23 13:05:00,57.0,57.01,57.0,57.01,6800.0,40.0207,40.0277,40.0207,40.0277,6800.0
2005-03-23 13:10:00,57.0,57.01,56.96,57.0,17200.0,40.0207,40.0277,39.9926,40.0207,17200.0
2005-03-23 13:15:00,57.0,57.01,56.99,57.0,12800.0,40.0207,40.0277,40.0137,40.0207,12800.0
2005-03-23 13:20:00,57.0,57.01,56.99,57.0,13300.0,40.0207,40.0277,40.0137,40.0207,13300.0
2005-03-23 13:25:00,57.0,57.0,56.94,56.94,44900.0,40.0207,40.0207,39.9786,39.9786,44900.0
2005-03-23 13:30:00,56.94,56.99,56.93,56.99,14600.0,39.9786,40.0137,39.9716,40.0137,14600.0
2005-03-23 13:35:00,56.99,56.99,56.9,56.91,33900.0,40.0137,40.0137,39.9505,39.9575,33900.0
2005-03-23 13:40:00,56.91,56.92,56.89,56.89,13100.0,39.9575,39.9645,39.9435,39.9435,13100.0
2005-03-23 13:45:00,56.88,56.94,56.85,56.88,59600.0,39.9365,39.9786,39.9154,39.9365,59600.0
2005-03-23 13:50:00,56.88,56.9,56.84,56.89,27000.0,39.9365,39.9505,39.9084,39.9435,27000.0
2005-03-23 13:55:00,56.89,56.89,56.84,56.85,14500.0,39.9435,39.9435,39.9084,39.9154,14500.0
2005-03-23 14:00:00,56.86,56.95,56.86,56.9,23800.0,39.9224,39.9856,39.9224,39.9505,23800.0
2005-03-23 14:05:00,56.89,56.93,56.84,56.88,22600.0,39.9435,39.9716,39.9084,39.9365,22600.0
2005-03-23 14:10:00,56.88,56.88,56.74,56.76,43000.0,39.9365,39.9365,39.8382,39.8522,43000.0
2005-03-23 14:15:00,56.75,56.82,56.75,56.8,37700.0,39.8452,39.8943,39.8452,39.8803,37700.0
2005-03-23 14:20:00,56.8,56.83,56.79,56.83,24100.0,39.8803,39.9014,39.8733,39.9014,24100.0
2005-03-23 14:25:00,56.82,56.83,56.67,56.78,69800.0,39.8943,39.9014,39.789,39.8663,69800.0
2005-03-23 14:30:00,56.78,56.78,56.7,56.7,27300.0,39.8663,39.8663,39.8101,39.8101,27300.0
2005-03-23 14:35:00,56.69,56.72,56.62,56.72,31900.0,39.8031,39.8241,39.7539,39.8241,31900.0
2005-03-23 14:40:00,56.71,56.78,56.71,56.76,21800.0,39.8171,39.8663,39.8171,39.8522,21800.0
2005-03-23 14:45:00,56.74,56.8,56.74,56.79,46100.0,39.8382,39.8803,39.8382,39.8733,46100.0
2005-03-23 14:50:00,56.8,56.88,56.8,56.83,40900.0,39.8803,39.9365,39.8803,39.9014,40900.0
2005-03-23 14:55:00,56.82,56.85,56.8,56.83,26800.0,39.8943,39.9154,39.8803,39.9014,26800.0
2005-03-23 15:00:00,56.83,56.84,56.77,56.8,35200.0,39.9014,39.9084,39.8592,39.8803,35200.0
2005-03-23 15:05:00,56.82,56.84,56.78,56.81,36700.0,39.8943,39.9084,39.8663,39.8873,36700.0
2005-03-23 15:10:00,56.81,56.91,56.8,56.85,46600.0,39.8873,39.9575,39.8803,39.9154,46600.0
2005-03-23 15:15:00,56.86,56.86,56.81,56.86,38900.0,39.9224,39.9224,39.8873,39.9224,38900.0
2005-03-23 15:20:00,56.86,56.89,56.84,56.84,31200.0,39.9224,39.9435,39.9084,39.9084,31200.0
2005-03-23 15:25:00,56.84,56.93,56.77,56.89,41000.0,39.9084,39.9716,39.8592,39.9435,41000.0
2005-03-23 15:30:00,56.89,56.94,56.83,56.91,32600.0,39.9435,39.9786,39.9014,39.9575,32600.0
2005-03-23 15:35:00,56.9,56.9,56.83,56.85,28900.0,39.9505,39.9505,39.9014,39.9154,28900.0
2005-03-23 15:40:00,56.85,56.97,56.84,56.94,30400.0,39.9154,39.9997,39.9084,39.9786,30400.0
2005-03-23 15:45:00,56.98,57.0,56.91,56.96,69600.0,40.0067,40.0207,39.9575,39.9926,69600.0
2005-03-23 15:50:00,56.96,56.96,56.8,56.81,39600.0,39.9926,39.9926,39.8803,39.8873,39600.0
2005-03-23 15:55:00,56.82,56.85,56.78,56.79,60900.0,39.8943,39.9154,39.8663,39.8733,60900.0
2005-03-24 09:30:00,57.02,57.03,56.67,56.73,109200.0,40.0348,40.0418,39.789,39.8311,109200.0
2005-03-24 09:35:00,56.72,56.9,56.72,56.8,41500.0,39.8241,39.9505,39.8241,39.8803,41500.0
2005-03-24 09:40:00,56.79,56.83,56.69,56.83,68200.0,39.8733,39.9014,39.8031,39.9014,68200.0
2005-03-24 09:45:00,56.81,57.08,56.8,56.89,26100.0,39.8873,40.0769,39.8803,39.9435,26100.0
2005-03-24 09:50:00,56.89,56.97,56.86,56.86,10200.0,39.9435,39.9997,39.9224,39.9224,10200.0
2005-03-24 09:55:00,56.86,56.92,56.85,56.91,13200.0,39.9224,39.9645,39.9154,39.9575,13200.0
2005-03-24 10:00:00,56.93,57.0,56.86,56.92,16200.0,39.9716,40.0207,39.9224,39.9645,16200.0
2005-03-24 10:05:00,56.92,57.01,56.87,56.98,25300.0,39.9645,40.0277,39.9294,40.0067,25300.0
2005-03-24 10:10:00,56.98,56.98,56.92,56.92,7900.0,40.0067,40.0067,39.9645,39.9645,7900.0
2005-03-24 10:15:00,56.92,57.01,56.86,57.01,24700.0,39.9645,40.0277,39.9224,40.0277,24700.0
2005-03-24 10:20:00,57.01,57.1,57.01,57.07,20900.0,40.0277,40.0909,40.0277,40.0699,20900.0
2005-03-24 10:25:00,57.07,57.1,57.0,57.1,20900.0,40.0699,40.0909,40.0207,40.0909,20900.0
2005-03-24 10:30:00,57.12,57.18,57.04,57.05,28500.0,40.105,40.1471,40.0488,40.0558,28500.0
2005-03-24 10:35:00,57.04,57.08,57.0,57.05,21000.0,40.0488,40.0769,40.0207,40.0558,21000.0
2005-03-24 10:40:00,57.05,57.12,57.04,57.08,21700.0,40.0558,40.105,40.0488,40.0769,21700.0
2005-03-24 10:45:00,57.08,57.1,57.0,57.06,30300.0,40.0769,40.0909,40.0207,40.0628,30300.0
2005-03-24 10:50:00,57.06,57.09,57.06,57.06,19200.0,40.0628,40.0839,40.0628,40.0628,19200.0
2005-03-24 10:55:00,57.07,57.1,57.06,57.09,15400.0,40.0699,40.0909,40.0628,40.0839,15400.0
2005-03-24 11:00:00,57.09,57.1,57.02,57.05,22400.0,40.0839,40.0909,40.0348,40.0558,22400.0
2005-03-24 11:05:00,57.04,57.04,56.91,56.95,37100.0,40.0488,40.0488,39.9575,39.9856,37100.0
2005-03-24 11:10:00,56.96,56.96,56.87,56.95,18000.0,39.9926,39.9926,39.9294,39.9856,18000.0
2005-03-24 11:15:00,56.95,56.99,56.95,56.97,5400.0,39.9856,40.0137,39.9856,39.9997,5400.0
2005-03-24 11:20:00,56.97,57.0,56.97,56.99,6300.0,39.9997,40.0207,39.9997,40.0137,6300.0
2005-03-24 11:25:00,56.99,56.99,56.97,56.98,4700.0,40.0137,40.0137,39.9997,40.0067,4700.0
2005-03-24 11:30:00,56.98,57.04,56.97,57.02,18700.0,40.0067,40.0488,39.9997,40.0348,18700.0
2005-03-24 11:35:00,57.03,57.03,56.97,57.0,15600.0,40.0418,40.0418,39.9997,40.0207,15600.0
2005-03-24 11:40:00,57.0,57.04,56.98,56.99,8000.0,40.0207,40.0488,40.0067,40.0137,8000.0
2005-03-24 11:45:00,56.98,57.07,56.95,57.04,19900.0,40.0067,40.0699,39.9856,40.0488,19900.0
2005-03-24 11:50:00,57.04,57.05,56.96,57.03,12600.0,40.0488,40.0558,39.9926,40.0418,12600.0
2005-03-24 11:55:00,57.03,57.03,56.94,56.97,9100.0,40.0418,40.0418,39.9786,39.9997,9100.0
2005-03-24 12:00:00,56.98,57.05,56.98,57.05,22000.0,40.0067,40.0558,40.0067,40.0558,22000.0
2005-03-24 12:05:00,57.05,57.16,57.05,57.11,15300.0,40.0558,40.1331,40.0558,40.0979,15300.0
2005-03-24 12:10:00,57.13,57.21,57.1,57.15,17600.0,40.112,40.1682,40.0909,40.126,17600.0
2005-03-24 12:15:00,57.15,57.18,57.13,57.14,6400.0,40.126,40.1471,40.112,40.119,6400.0
2005-03-24 12:20:00,57.14,57.14,57.05,57.09,18900.0,40.119,40.119,40.0558,40.0839,18900.0
2005-03-24 12:25:00,57.1,57.19,57.1,57.14,9800.0,40.0909,40.1541,40.0909,40.119,9800.0
2005-03-24 12:30:00,57.15,57.15,57.02,57.07,17600.0,40.126,40.126,40.0348,40.0699,17600.0
2005-03-24 12:35:00,57.09,57.19,57.07,57.17,17700.0,40.0839,40.1541,40.0699,40.1401,17700.0
2005-03-24 12:40:00,57.18,57.2,57.17,57.19,13700.0,40.1471,40.1611,40.1401,40.1541,13700.0
2005-03-24 12:45:00,57.18,57.2,57.15,57.18,7100.0,40.1471,40.1611,40.126,40.1471,7100.0
2005-03-24 12:50:00,57.18,57.19,57.09,57.1,22500.0,40.1471,40.1541,40.0839,40.0909,22500.0
2005-03-24 12:55:00,57.1,57.12,57.09,57.09,25200.0,40.0909,40.105,40.0839,40.0839,25200.0
2005-03-24 13:00:00,57.09,57.13,57.06,57.13,22600.0,40.0839,40.112,40.0628,40.112,22600.0
2005-03-24 13:05:00,57.11,57.11,57.06,57.1,6100.0,40.0979,40.0979,40.0628,40.0909,6100.0
2005-03-24 13:10:00,57.1,57.15,57.1,57.12,15500.0,40.0909,40.126,40.0909,40.105,15500.0
2005-03-24 13:15:00,57.1,57.16,57.09,57.16,12800.0,40.0909,40.1331,40.0839,40.1331,12800.0
2005-03-24 13:20:00,57.17,57.2,57.13,57.13,13500.0,40.1401,40.1611,40.112,40.112,13500.0
2005-03-24 13:25:00,57.14,57.16,57.13,57.13,5700.0,40.119,40.1331,40.112,40.112,5700.0
2005-03-24 13:30:00,57.11,57.14,57.08,57.14,14600.0,40.0979,40.119,40.0769,40.119,14600.0
2005-03-24 13:35:00,57.15,57.21,57.12,57.18,11400.0,40.126,40.1682,40.105,40.1471,11400.0
2005-03-24 13:40:00,57.19,57.19,57.08,57.08,8000.0,40.1541,40.1541,40.0769,40.0769,8000.0
2005-03-24 13:45:00,57.08,57.1,57.03,57.1,13700.0,40.0769,40.0909,40.0418,40.0909,13700.0
2005-03-24 13:50:00,57.1,57.1,56.92,57.05,29300.0,40.0909,40.0909,39.9645,40.0558,29300.0
2005-03-24 13:55:00,57.06,57.08,57.01,57.03,18000.0,40.0628,40.0769,40.0277,40.0418,18000.0
2005-03-24 14:00:00,57.06,57.1,57.06,57.09,6900.0,40.0628,40.0909,40.0628,40.0839,6900.0
2005-03-24 14:05:00,57.09,57.18,57.09,57.17,16800.0,40.0839,40.1471,40.0839,40.1401,16800.0
2005-03-24 14:10:00,57.17,57.24,57.17,57.21,14100.0,40.1401,40.1892,40.1401,40.1682,14100.0
2005-03-24 14:15:00,57.2,57.21,57.07,57.09,12900.0,40.1611,40.1682,40.0699,40.0839,12900.0
2005-03-24 14:20:00,57.1,57.11,57.07,57.08,8300.0,40.0909,40.0979,40.0699,40.0769,8300.0
2005-03-24 14:25:00,57.1,57.1,57.09,57.1,2300.0,40.0909,40.0909,40.0839,40.0909,2300.0
2005-03-24 14:30:00,57.11,57.12,57.05,57.09,12500.0,40.0979,40.105,40.0558,40.0839,12500.0
2005-03-24 14:35:00,57.07,57.13,57.07,57.11,5000.0,40.0699,40.112,40.0699,40.0979,5000.0
2005-03-24 14:40:00,57.11,57.11,57.05,57.09,12400.0,40.0979,40.0979,40.0558,40.0839,12400.0
2005-03-24 14:45:00,57.09,57.12,57.09,57.12,11000.0,40.0839,40.105,40.0839,40.105,11000.0
2005-03-24 14:50:00,57.12,57.12,57.03,57.1,9000.0,40.105,40.105,40.0418,40.0909,9000.0
2005-03-24 14:55:00,57.1,57.13,57.1,57.13,6800.0,40.0909,40.112,40.0909,40.112,6800.0
2005-03-24 15:00:00,57.13,57.14,57.05,57.07,16700.0,40.112,40.119,40.0558,40.0699,16700.0
2005-03-24 15:05:00,57.06,57.09,57.0,57.03,29300.0,40.0628,40.0839,40.0207,40.0418,29300.0
2005-03-24 15:10:00,57.03,57.05,57.01,57.05,19100.0,40.0418,40.0558,40.0277,40.0558,19100.0
2005-03-24 15:15:00,57.04,57.12,57.04,57.06,25200.0,40.0488,40.105,40.0488,40.0628,25200.0
2005-03-24 15:20:00,57.06,57.15,57.04,57.15,22100.0,40.0628,40.126,40.0488,40.126,22100.0
2005-03-24 15:25:00,57.14,57.2,57.06,57.06,41700.0,40.119,40.1611,40.0628,40.0628,41700.0
2005-03-24 15:30:00,57.07,57.07,56.99,57.02,25700.0,40.0699,40.0699,40.0137,40.0348,25700.0
2005-03-24 15:35:00,57.03,57.04,56.97,56.97,19900.0,40.0418,40.0488,39.9997,39.9997,19900.0
2005-03-24 15:40:00,56.96,57.02,56.87,57.0,70500.0,39.9926,40.0348,39.9294,40.0207,70500.0
2005-03-24 15:45:00,57.01,57.01,56.99,57.01,26100.0,40.0277,40.0277,40.0137,40.0277,26100.0
2005-03-24 15:50:00,57.0,57.0,56.86,56.86,27500.0,40.0207,40.0207,39.9224,39.9224,27500.0
2005-03-24 15:55:00,56.87,56.87,56.81,56.83,28500.0,39.9294,39.9294,39.8873,39.9014,28500.0
2005-03-28 09:30:00,57.3,57.95,57.26,57.95,107200.0,40.2314,40.6877,40.2033,40.6877,107200.0
2005-03-28 09:35:00,57.95,57.95,57.76,57.76,87500.0,40.6877,40.6877,40.5543,40.5543,87500.0
2005-03-28 09:40:00,57.77,57.96,57.69,57.88,67500.0,40.5613,40.6947,40.5052,40.6386,67500.0
2005-03-28 09:45:00,57.87,57.99,57.81,57.88,61900.0,40.6316,40.7158,40.5894,40.6386,61900.0
2005-03-28 09:50:00,57.86,57.92,57.85,57.87,33000.0,40.6245,40.6667,40.6175,40.6316,33000.0
2005-03-28 09:55:00,57.87,57.87,57.72,57.73,32200.0,40.6316,40.6316,40.5262,40.5333,32200.0
2005-03-28 10:00:00,57.73,57.95,57.71,57.84,29600.0,40.5333,40.6877,40.5192,40.6105,29600.0
2005-03-28 10:05:00,57.84,57.84,57.69,57.7,74900.0,40.6105,40.6105,40.5052,40.5122,74900.0
2005-03-28 10:10:00,57.7,57.78,57.7,57.71,31700.0,40.5122,40.5684,40.5122,40.5192,31700.0
2005-03-28 10:15:00,57.72,57.79,57.71,57.77,90800.0,40.5262,40.5754,40.5192,40.5613,90800.0
2005-03-28 10:20:00,57.76,57.84,57.76,57.78,38300.0,40.5543,40.6105,40.5543,40.5684,38300.0
2005-03-28 10:25:00,57.76,57.77,57.71,57.73,34000.0,40.5543,40.5613,40.5192,40.5333,34000.0
2005-03-28 10:30:00,57.73,57.85,57.73,57.85,92500.0,40.5333,40.6175,40.5333,40.6175,92500.0
2005-03-28 10:35:00,57.85,57.87,57.78,57.79,51600.0,40.6175,40.6316,40.5684,40.5754,51600.0
2005-03-28 10:40:00,57.78,57.78,57.69,57.7,34000.0,40.5684,40.5684,40.5052,40.5122,34000.0
2005-03-28 10:45:00,57.71,57.72,57.68,57.7,24800.0,40.5192,40.5262,40.4982,40.5122,24800.0
2005-03-28 10:50:00,57.71,57.72,57.68,57.68,10300.0,40.5192,40.5262,40.4982,40.4982,10300.0
2005-03-28 10:55:00,57.67,57.67,57.64,57.65,8600.0,40.4911,40.4911,40.4701,40.4771,8600.0
2005-03-28 11:00:00,57.65,57.66,57.63,57.65,13900.0,40.4771,40.4841,40.4631,40.4771,13900.0
2005-03-28 11:05:00,57.65,57.65,57.6,57.63,35800.0,40.4771,40.4771,40.442,40.4631,35800.0
2005-03-28 11:10:00,57.65,57.67,57.63,57.66,35600.0,40.4771,40.4911,40.4631,40.4841,35600.0
2005-03-28 11:15:00,57.67,57.75,57.65,57.71,65800.0,40.4911,40.5473,40.4771,40.5192,65800.0
2005-03-28 11:20:00,57.71,57.75,57.66,57.75,11300.0,40.5192,40.5473,40.4841,40.5473,11300.0
2005-03-28 11:25:00,57.75,57.79,57.74,57.77,13000.0,40.5473,40.5754,40.5403,40.5613,13000.0
2005-03-28 11:30:00,57.78,57.81,57.75,57.77,35700.0,40.5684,40.5894,40.5473,40.5613,35700.0
2005-03-28 11:35:00,57.75,57.78,57.75,57.77,15800.0,40.5473,40.5684,40.5473,40.5613,15800.0
2005-03-28 11:40:00,57.77,57.8,57.76,57.8,23100.0,40.5613,40.5824,40.5543,40.5824,23100.0
2005-03-28 11:45:00,57.8,57.82,57.79,57.81,27800.0,40.5824,40.5965,40.5754,40.5894,27800.0
2005-03-28 11:50:00,57.8,57.8,57.76,57.76,18200.0,40.5824,40.5824,40.5543,40.5543,18200.0
2005-03-28 11:55:00,57.76,57.87,57.76,57.82,13000.0,40.5543,40.6316,40.5543,40.5965,13000.0
2005-03-28 12:00:00,57.82,57.83,57.78,57.81,10300.0,40.5965,40.6035,40.5684,40.5894,10300.0
2005-03-28 12:05:00,57.81,57.81,57.71,57.75,15300.0,40.5894,40.5894,40.5192,40.5473,15300.0
2005-03-28 12:10:00,57.75,57.8,57.7,57.8,16700.0,40.5473,40.5824,40.5122,40.5824,16700.0
2005-03-28 12:15:00,57.8,57.81,57.73,57.74,47700.0,40.5824,40.5894,40.5333,40.5403,47700.0
2005-03-28 12:20:00,57.76,57.8,57.75,57.78,10500.0,40.5543,40.5824,40.5473,40.5684,10500.0
2005-03-28 12:25:00,57.79,57.84,57.75,57.79,45000.0,40.5754,40.6105,40.5473,40.5754,45000.0
2005-03-28 12:30:00,57.83,57.84,57.72,57.72,15700.0,40.6035,40.6105,40.5262,40.5262,15700.0
2005-03-28 12:35:00,57.71,57.73,57.71,57.73,6200.0,40.5192,40.5333,40.5192,40.5333,6200.0
2005-03-28 12:40:00,57.72,57.75,57.7,57.75,16500.0,40.5262,40.5473,40.5122,40.5473,16500.0
2005-03-28 12:45:00,57.75,57.75,57.71,57.73,15900.0,40.5473,40.5473,40.5192,40.5333,15900.0
2005-03-28 12:50:00,57.73,57.73,57.71,57.72,17200.0,40.5333,40.5333,40.5192,40.5262,17200.0
2005-03-28 12:55:00,57.72,57.73,57.72,57.73,11200.0,40.5262,40.5333,40.5262,40.5333,11200.0
2005-03-28 13:00:00,57.73,57.77,57.73,57.76,4700.0,40.5333,40.5613,40.5333,40.5543,4700.0
2005-03-28 13:05:00,57.76,57.78,57.76,57.77,6900.0,40.5543,40.5684,40.5543,40.5613,6900.0
2005-03-28 13:10:00,57.77,57.83,57.75,57.77,32500.0,40.5613,40.6035,40.5473,40.5613,32500.0
2005-03-28 13:15:00,57.8,57.82,57.76,57.78,30200.0,40.5824,40.5965,40.5543,40.5684,30200.0
2005-03-28 13:20:00,57.8,57.8,57.76,57.8,17400.0,40.5824,40.5824,40.5543,40.5824,17400.0
2005-03-28 13:25:00,57.8,57.87,57.8,57.84,28800.0,40.5824,40.6316,40.5824,40.6105,28800.0
2005-03-28 13:30:00,57.82,57.88,57.82,57.86,26300.0,40.5965,40.6386,40.5965,40.6245,26300.0
2005-03-28 13:35:00,57.86,57.92,57.86,57.89,31300.0,40.6245,40.6667,40.6245,40.6456,31300.0
2005-03-28 13:40:00,57.89,57.92,57.89,57.91,8900.0,40.6456,40.6667,40.6456,40.6596,8900.0
2005-03-28 13:45:00,57.91,57.97,57.91,57.94,25000.0,40.6596,40.7018,40.6596,40.6807,25000.0
2005-03-28 13:50:00,57.95,57.97,57.87,57.87,14100.0,40.6877,40.7018,40.6316,40.6316,14100.0
2005-03-28 13:55:00,57.87,58.0,57.86,57.99,50300.0,40.6316,40.7228,40.6245,40.7158,50300.0
2005-03-28 14:00:00,57.99,57.99,57.91,57.93,66500.0,40.7158,40.7158,40.6596,40.6737,66500.0
2005-03-28 14:05:00,57.92,57.93,57.9,57.9,21900.0,40.6667,40.6737,40.6526,40.6526,21900.0
2005-03-28 14:10:00,57.91,57.91,57.88,57.9,12300.0,40.6596,40.6596,40.6386,40.6526,12300.0
2005-03-28 14:15:00,57.9,57.97,57.87,57.88,26800.0,40.6526,40.7018,40.6316,40.6386,26800.0
2005-03-28 14:20:00,57.88,57.88,57.83,57.86,35300.0,40.6386,40.6386,40.6035,40.6245,35300.0
2005-03-28 14:25:00,57.87,58.04,57.86,58.01,66700.0,40.6316,40.7509,40.6245,40.7299,66700.0
2005-03-28 14:30:00,58.01,58.03,57.99,58.0,58100.0,40.7299,40.7439,40.7158,40.7228,58100.0
2005-03-28 14:35:00,58.0,58.01,57.98,57.99,22400.0,40.7228,40.7299,40.7088,40.7158,22400.0
2005-03-28 14:40:00,57.98,58.02,57.96,58.02,49000.0,40.7088,40.7369,40.6947,40.7369,49000.0
2005-03-28 14:45:00,58.03,58.07,57.94,57.95,42600.0,40.7439,40.772,40.6807,40.6877,42600.0
2005-03-28 14:50:00,57.95,58.03,57.94,58.0,46500.0,40.6877,40.7439,40.6807,40.7228,46500.0
2005-03-28 14:55:00,57.99,58.04,57.95,57.95,40800.0,40.7158,40.7509,40.6877,40.6877,40800.0
2005-03-28 15:00:00,57.94,58.04,57.94,58.03,27300.0,40.6807,40.7509,40.6807,40.7439,27300.0
2005-03-28 15:05:00,58.04,58.04,57.98,57.99,35400.0,40.7509,40.7509,40.7088,40.7158,35400.0
2005-03-28 15:10:00,57.99,57.99,57.9,57.98,38700.0,40.7158,40.7158,40.6526,40.7088,38700.0
2005-03-28 15:15:00,57.98,58.0,57.91,57.93,37500.0,40.7088,40.7228,40.6596,40.6737,37500.0
2005-03-28 15:20:00,57.93,57.98,57.91,57.98,58100.0,40.6737,40.7088,40.6596,40.7088,58100.0
2005-03-28 15:25:00,57.97,57.98,57.95,57.95,44400.0,40.7018,40.7088,40.6877,40.6877,44400.0
2005-03-28 15:30:00,57.95,58.01,57.9,57.99,78000.0,40.6877,40.7299,40.6526,40.7158,78000.0
2005-03-28 15:35:00,57.99,57.99,57.97,57.99,37000.0,40.7158,40.7158,40.7018,40.7158,37000.0
2005-03-28 15:40:00,57.99,58.04,57.96,58.04,74400.0,40.7158,40.7509,40.6947,40.7509,74400.0
2005-03-28 15:45:00,58.03,58.13,58.03,58.13,68800.0,40.7439,40.8141,40.7439,40.8141,68800.0
2005-03-28 15:50:00,58.12,58.13,58.06,58.11,140700.0,40.8071,40.8141,40.765,40.8001,140700.0
2005-03-28 15:55:00,58.1,58.12,58.09,58.1,101600.0,40.793,40.8071,40.786,40.793,101600.0
2005-03-29 09:30:00,57.73,57.85,57.69,57.73,95200.0,40.5333,40.6175,40.5052,40.5333,95200.0
2005-03-29 09:35:00,57.73,57.91,57.72,57.86,24700.0,40.5333,40.6596,40.5262,40.6245,24700.0
2005-03-29 09:40:00,57.86,58.07,57.84,58.01,71300.0,40.6245,40.772,40.6105,40.7299,71300.0
2005-03-29 09:45:00,58.03,58.17,58.0,58.0,90300.0,40.7439,40.8422,40.7228,40.7228,90300.0
2005-03-29 09:50:00,58.0,58.01,57.84,57.86,70700.0,40.7228,40.7299,40.6105,40.6245,70700.0
2005-03-29 09:55:00,57.85,57.9,57.76,57.78,94100.0,40.6175,40.6526,40.5543,40.5684,94100.0
2005-03-29 10:00:00,57.76,57.9,57.76,57.83,105100.0,40.5543,40.6526,40.5543,40.6035,105100.0
2005-03-29 10:05:00,57.86,58.05,57.84,57.84,108000.0,40.6245,40.7579,40.6105,40.6105,108000.0
2005-03-29 10:10:00,57.84,57.87,57.79,57.86,257800.0,40.6105,40.6316,40.5754,40.6245,257800.0
2005-03-29 10:15:00,57.86,57.88,57.79,57.81,82300.0,40.6245,40.6386,40.5754,40.5894,82300.0
2005-03-29 10:20:00,57.82,57.9,57.82,57.89,121700.0,40.5965,40.6526,40.5965,40.6456,121700.0
2005-03-29 10:25:00,57.89,57.9,57.8,57.8,88700.0,40.6456,40.6526,40.5824,40.5824,88700.0
2005-03-29 10:30:00,57.8,57.8,57.7,57.71,68900.0,40.5824,40.5824,40.5122,40.5192,68900.0
2005-03-29 10:35:00,57.7,57.75,57.66,57.74,39000.0,40.5122,40.5473,40.4841,40.5403,39000.0
2005-03-29 10:40:00,57.74,57.84,57.74,57.82,49900.0,40.5403,40.6105,40.5403,40.5965,49900.0
2005-03-29 10:45:00,57.82,57.87,57.75,57.77,63600.0,40.5965,40.6316,40.5473,40.5613,63600.0
2005-03-29 10:50:00,57.77,57.87,57.75,57.87,56000.0,40.5613,40.6316,40.5473,40.6316,56000.0
2005-03-29 10:55:00,57.87,57.91,57.84,57.9,108300.0,40.6316,40.6596,40.6105,40.6526,108300.0
2005-03-29 11:00:00,57.91,58.03,57.9,57.98,95800.0,40.6596,40.7439,40.6526,40.7088,95800.0
2005-03-29 11:05:00,57.96,57.98,57.81,57.82,14900.0,40.6947,40.7088,40.5894,40.5965,14900.0
2005-03-29 11:10:00,57.81,57.81,57.75,57.77,36200.0,40.5894,40.5894,40.5473,40.5613,36200.0
2005-03-29 11:15:00,57.78,57.8,57.74,57.75,80300.0,40.5684,40.5824,40.5403,40.5473,80300.0
2005-03-29 11:20:00,57.74,57.81,57.71,57.76,51300.0,40.5403,40.5894,40.5192,40.5543,51300.0
2005-03-29 11:25:00,57.77,57.84,57.72,57.82,73500.0,40.5613,40.6105,40.5262,40.5965,73500.0
2005-03-29 11:30:00,57.79,57.9,57.78,57.88,25000.0,40.5754,40.6526,40.5684,40.6386,25000.0
2005-03-29 11:35:00,57.88,57.89,57.85,57.86,16400.0,40.6386,40.6456,40.6175,40.6245,16400.0
2005-03-29 11:40:00,57.87,57.88,57.8,57.81,13800.0,40.6316,40.6386,40.5824,40.5894,13800.0
2005-03-29 11:45:00,57.81,57.82,57.8,57.82,24400.0,40.5894,40.5965,40.5824,40.5965,24400.0
2005-03-29 11:50:00,57.83,57.85,57.82,57.85,42200.0,40.6035,40.6175,40.5965,40.6175,42200.0
2005-03-29 11:55:00,57.85,57.91,57.83,57.88,41300.0,40.6175,40.6596,40.6035,40.6386,41300.0
2005-03-29 12:00:00,57.9,57.9,57.88,57.89,10000.0,40.6526,40.6526,40.6386,40.6456,10000.0
2005-03-29 12:05:00,57.89,57.9,57.83,57.85,13500.0,40.6456,40.6526,40.6035,40.6175,13500.0
2005-03-29 12:10:00,57.85,57.87,57.83,57.87,9200.0,40.6175,40.6316,40.6035,40.6316,9200.0
2005-03-29 12:15:00,57.86,57.87,57.81,57.82,18500.0,40.6245,40.6316,40.5894,40.5965,18500.0
2005-03-29 12:20:00,57.82,57.85,57.81,57.85,96100.0,40.5965,40.6175,40.5894,40.6175,96100.0
2005-03-29 12:25:00,57.85,57.85,57.83,57.85,46600.0,40.6175,40.6175,40.6035,40.6175,46600.0
2005-03-29 12:30:00,57.86,57.86,57.79,57.83,47300.0,40.6245,40.6245,40.5754,40.6035,47300.0
2005-03-29 12:35:00,57.84,57.84,57.77,57.79,51400.0,40.6105,40.6105,40.5613,40.5754,51400.0
2005-03-29 12:40:00,57.79,57.8,57.77,57.79,19300.0,40.5754,40.5824,40.5613,40.5754,19300.0
2005-03-29 12:45:00,57.8,57.86,57.79,57.84,50500.0,40.5824,40.6245,40.5754,40.6105,50500.0
2005-03-29 12:50:00,57.84,57.88,57.78,57.81,30800.0,40.6105,40.6386,40.5684,40.5894,30800.0
2005-03-29 12:55:00,57.81,57.86,57.81,57.86,12800.0,40.5894,40.6245,40.5894,40.6245,12800.0
2005-03-29 13:00:00,57.86,57.86,57.84,57.85,17200.0,40.6245,40.6245,40.6105,40.6175,17200.0
2005-03-29 13:05:00,57.85,57.87,57.78,57.83,47600.0,40.6175,40.6316,40.5684,40.6035,47600.0
2005-03-29 13:10:00,57.82,57.85,57.8,57.8,35800.0,40.5965,40.6175,40.5824,40.5824,35800.0
2005-03-29 13:15:00,57.8,57.81,57.74,57.75,106500.0,40.5824,40.5894,40.5403,40.5473,106500.0
2005-03-29 13:20:00,57.75,57.8,57.64,57.65,69500.0,40.5473,40.5824,40.4701,40.4771,69500.0
2005-03-29 13:25:00,57.65,57.66,57.63,57.65,36600.0,40.4771,40.4841,40.4631,40.4771,36600.0
2005-03-29 13:30:00,57.65,57.69,57.65,57.67,15500.0,40.4771,40.5052,40.4771,40.4911,15500.0
2005-03-29 13:35:00,57.67,57.71,57.67,57.7,31600.0,40.4911,40.5192,40.4911,40.5122,31600.0
2005-03-29 13:40:00,57.7,57.75,57.67,57.74,101200.0,40.5122,40.5473,40.4911,40.5403,101200.0
2005-03-29 13:45:00,57.72,57.77,57.66,57.7,126700.0,40.5262,40.5613,40.4841,40.5122,126700.0
2005-03-29 13:50:00,57.7,57.74,57.65,57.69,141600.0,40.5122,40.5403,40.4771,40.5052,141600.0
2005-03-29 13:55:00,57.69,57.7,57.65,57.65,40300.0,40.5052,40.5122,40.4771,40.4771,40300.0
2005-03-29 14:00:00,57.65,57.68,57.61,57.63,73500.0,40.4771,40.4982,40.449,40.4631,73500.0
2005-03-29 14:05:00,57.63,57.64,57.58,57.62,80600.0,40.4631,40.4701,40.4279,40.456,80600.0
2005-03-29 14:10:00,57.62,57.63,57.57,57.57,39600.0,40.456,40.4631,40.4209,40.4209,39600.0
2005-03-29 14:15:00,57.57,57.58,57.47,57.47,73300.0,40.4209,40.4279,40.3507,40.3507,73300.0
2005-03-29 14:20:00,57.48,57.5,57.43,57.46,271600.0,40.3577,40.3718,40.3226,40.3437,271600.0
2005-03-29 14:25:00,57.46,57.46,57.4,57.43,44200.0,40.3437,40.3437,40.3016,40.3226,44200.0
2005-03-29 14:30:00,57.43,57.45,57.36,57.37,75700.0,40.3226,40.3367,40.2735,40.2805,75700.0
2005-03-29 14:35:00,57.38,57.46,57.38,57.46,33500.0,40.2875,40.3437,40.2875,40.3437,33500.0
2005-03-29 14:40:00,57.44,57.45,57.35,57.38,40600.0,40.3296,40.3367,40.2665,40.2875,40600.0
2005-03-29 14:45:00,57.38,57.41,57.37,57.4,28000.0,40.2875,40.3086,40.2805,40.3016,28000.0
2005-03-29 14:50:00,57.41,57.47,57.4,57.45,69700.0,40.3086,40.3507,40.3016,40.3367,69700.0
2005-03-29 14:55:00,57.46,57.5,57.44,57.44,71800.0,40.3437,40.3718,40.3296,40.3296,71800.0
2005-03-29 15:00:00,57.44,57.45,57.33,57.35,81100.0,40.3296,40.3367,40.2524,40.2665,81100.0
2005-03-29 15:05:00,57.35,57.36,57.32,57.34,31700.0,40.2665,40.2735,40.2454,40.2594,31700.0
2005-03-29 15:10:00,57.35,57.4,57.3,57.3,63500.0,40.2665,40.3016,40.2314,40.2314,63500.0
2005-03-29 15:15:00,57.32,57.32,57.25,57.26,51400.0,40.2454,40.2454,40.1962,40.2033,51400.0
2005-03-29 15:20:00,57.25,57.32,57.24,57.29,66500.0,40.1962,40.2454,40.1892,40.2243,66500.0
2005-03-29 15:25:00,57.29,57.3,57.14,57.26,53300.0,40.2243,40.2314,40.119,40.2033,53300.0
2005-03-29 15:30:00,57.26,57.3,57.16,57.16,113200.0,40.2033,40.2314,40.1331,40.1331,113200.0
2005-03-29 15:35:00,57.16,57.16,57.07,57.08,57800.0,40.1331,40.1331,40.0699,40.0769,57800.0
2005-03-29 15:40:00,57.08,57.18,57.0,57.18,146800.0,40.0769,40.1471,40.0207,40.1471,146800.0
2005-03-29 15:45:00,57.19,57.24,57.17,57.22,109200.0,40.1541,40.1892,40.1401,40.1752,109200.0
2005-03-29 15:50:00,57.22,57.23,57.2,57.21,84000.0,40.1752,40.1822,40.1611,40.1682,84000.0
2005-03-29 15:55:00,57.21,57.25,57.16,57.24,73000.0,40.1682,40.1962,40.1331,40.1892,73000.0
2005-03-30 09:30:00,57.25,57.53,57.25,57.51,94200.0,40.1962,40.3928,40.1962,40.3788,94200.0
2005-03-30 09:35:00,57.52,57.52,57.44,57.46,41900.0,40.3858,40.3858,40.3296,40.3437,41900.0
2005-03-30 09:40:00,57.46,57.65,57.45,57.6,40900.0,40.3437,40.4771,40.3367,40.442,40900.0
2005-03-30 09:45:00,57.61,57.62,57.42,57.47,43400.0,40.449,40.456,40.3156,40.3507,43400.0
2005-03-30 09:50:00,57.48,57.55,57.39,57.43,52100.0,40.3577,40.4069,40.2945,40.3226,52100.0
2005-03-30 09:55:00,57.44,57.52,57.4,57.5,18400.0,40.3296,40.3858,40.3016,40.3718,18400.0
2005-03-30 10:00:00,57.47,57.49,57.41,57.43,50500.0,40.3507,40.3648,40.3086,40.3226,50500.0
2005-03-30 10:05:00,57.44,57.45,57.4,57.43,69900.0,40.3296,40.3367,40.3016,40.3226,69900.0
2005-03-30 10:10:00,57.43,57.46,57.4,57.4,18100.0,40.3226,40.3437,40.3016,40.3016,18100.0
2005-03-30 10:15:00,57.4,57.44,57.35,57.37,17400.0,40.3016,40.3296,40.2665,40.2805,17400.0
2005-03-30 10:20:00,57.37,57.5,57.37,57.43,49100.0,40.2805,40.3718,40.2805,40.3226,49100.0
2005-03-30 10:25:00,57.44,57.52,57.42,57.51,27200.0,40.3296,40.3858,40.3156,40.3788,27200.0
2005-03-30 10:30:00,57.52,57.79,57.51,57.75,76400.0,40.3858,40.5754,40.3788,40.5473,76400.0
2005-03-30 10:35:00,57.75,57.86,57.73,57.79,76000.0,40.5473,40.6245,40.5333,40.5754,76000.0
2005-03-30 10:40:00,57.79,57.82,57.73,57.8,26400.0,40.5754,40.5965,40.5333,40.5824,26400.0
2005-03-30 10:45:00,57.82,57.95,57.79,57.95,73600.0,40.5965,40.6877,40.5754,40.6877,73600.0
2005-03-30 10:50:00,57.93,58.18,57.93,58.15,59000.0,40.6737,40.8492,40.6737,40.8282,59000.0
2005-03-30 10:55:00,58.13,58.16,58.11,58.14,18100.0,40.8141,40.8352,40.8001,40.8211,18100.0
2005-03-30 11:00:00,58.14,58.15,58.02,58.02,29500.0,40.8211,40.8282,40.7369,40.7369,29500.0
2005-03-30 11:05:00,58.06,58.2,58.06,58.2,111000.0,40.765,40.8633,40.765,40.8633,111000.0
2005-03-30 11:10:00,58.23,58.3,58.18,58.29,72000.0,40.8843,40.9335,40.8492,40.9264,72000.0
2005-03-30 11:15:00,58.3,58.35,58.26,58.3,53300.0,40.9335,40.9686,40.9054,40.9335,53300.0
2005-03-30 11:20:00,58.3,58.34,58.15,58.18,19600.0,40.9335,40.9616,40.8282,40.8492,19600.0
2005-03-30 11:25:00,58.18,58.22,58.17,58.2,14300.0,40.8492,40.8773,40.8422,40.8633,14300.0
2005-03-30 11:30:00,58.21,58.26,58.16,58.22,18700.0,40.8703,40.9054,40.8352,40.8773,18700.0
2005-03-30 11:35:00,58.21,58.24,58.15,58.19,26200.0,40.8703,40.8913,40.8282,40.8562,26200.0
2005-03-30 11:40:00,58.19,58.25,58.11,58.25,65900.0,40.8562,40.8984,40.8001,40.8984,65900.0
2005-03-30 11:45:00,58.25,58.25,58.21,58.22,20200.0,40.8984,40.8984,40.8703,40.8773,20200.0
2005-03-30 11:50:00,58.23,58.34,58.23,58.34,24800.0,40.8843,40.9616,40.8843,40.9616,24800.0
2005-03-30 11:55:00,58.33,58.49,58.32,58.44,88200.0,40.9545,41.0669,40.9475,41.0318,88200.0
2005-03-30 12:00:00,58.43,58.5,58.43,58.46,144300.0,41.0247,41.0739,41.0247,41.0458,144300.0
2005-03-30 12:05:00,58.44,58.45,58.34,58.34,44400.0,41.0318,41.0388,40.9616,40.9616,44400.0
2005-03-30 12:10:00,58.33,58.33,58.2,58.22,26600.0,40.9545,40.9545,40.8633,40.8773,26600.0
2005-03-30 12:15:00,58.22,58.26,58.21,58.26,21300.0,40.8773,40.9054,40.8703,40.9054,21300.0
2005-03-30 12:20:00,58.29,58.48,58.29,58.46,79200.0,40.9264,41.0599,40.9264,41.0458,79200.0
2005-03-30 12:25:00,58.45,58.47,58.39,58.4,54200.0,41.0388,41.0528,40.9967,41.0037,54200.0
2005-03-30 12:30:00,58.41,58.41,58.34,58.36,15400.0,41.0107,41.0107,40.9616,40.9756,15400.0
2005-03-30 12:35:00,58.36,58.36,58.34,58.34,7200.0,40.9756,40.9756,40.9616,40.9616,7200.0
2005-03-30 12:40:00,58.33,58.35,58.32,58.35,10500.0,40.9545,40.9686,40.9475,40.9686,10500.0
2005-03-30 12:45:00,58.37,58.44,58.37,58.43,22300.0,40.9826,41.0318,40.9826,41.0247,22300.0
2005-03-30 12:50:00,58.42,58.42,58.36,58.41,18800.0,41.0177,41.0177,40.9756,41.0107,18800.0
2005-03-30 12:55:00,58.4,58.41,58.32,58.32,26300.0,41.0037,41.0107,40.9475,40.9475,26300.0
2005-03-30 13:00:00,58.33,58.34,58.25,58.33,14900.0,40.9545,40.9616,40.8984,40.9545,14900.0
2005-03-30 13:05:00,58.33,58.33,58.28,58.32,12500.0,40.9545,40.9545,40.9194,40.9475,12500.0
2005-03-30 13:10:00,58.43,58.5,58.37,58.49,56700.0,41.0247,41.0739,40.9826,41.0669,56700.0
2005-03-30 13:15:00,58.49,58.53,58.45,58.5,44300.0,41.0669,41.095,41.0388,41.0739,44300.0
2005-03-30 13:20:00,58.49,58.5,58.43,58.44,26200.0,41.0669,41.0739,41.0247,41.0318,26200.0
2005-03-30 13:25:00,58.42,58.44,58.41,58.42,13600.0,41.0177,41.0318,41.0107,41.0177,13600.0
2005-03-30 13:30:00,58.42,58.51,58.41,58.45,39600.0,41.0177,41.0809,41.0107,41.0388,39600.0
2005-03-30 13:35:00,58.44,58.44,58.4,58.41,21400.0,41.0318,41.0318,41.0037,41.0107,21400.0
2005-03-30 13:40:00,58.41,58.43,58.4,58.4,15300.0,41.0107,41.0247,41.0037,41.0037,15300.0
2005-03-30 13:45:00,58.4,58.43,58.4,58.43,28600.0,41.0037,41.0247,41.0037,41.0247,28600.0
2005-03-30 13:50:00,58.42,58.42,58.37,58.38,13200.0,41.0177,41.0177,40.9826,40.9896,13200.0
2005-03-30 13:55:00,58.37,58.5,58.37,58.47,50000.0,40.9826,41.0739,40.9826,41.0528,50000.0
2005-03-30 14:00:00,58.46,58.62,58.46,58.61,41600.0,41.0458,41.1581,41.0458,41.1511,41600.0
2005-03-30 14:05:00,58.61,58.7,58.61,58.67,47000.0,41.1511,41.2143,41.1511,41.1933,47000.0
2005-03-30 14:10:00,58.68,58.7,58.65,58.68,47400.0,41.2003,41.2143,41.1792,41.2003,47400.0
2005-03-30 14:15:00,58.68,58.69,58.53,58.56,27500.0,41.2003,41.2073,41.095,41.116,27500.0
2005-03-30 14:20:00,58.56,58.6,58.44,58.44,37700.0,41.116,41.1441,41.0318,41.0318,37700.0
2005-03-30 14:25:00,58.43,58.43,58.34,58.34,61900.0,41.0247,41.0247,40.9616,40.9616,61900.0
2005-03-30 14:30:00,58.35,58.38,58.3,58.35,35600.0,40.9686,40.9896,40.9335,40.9686,35600.0
2005-03-30 14:35:00,58.34,58.39,58.34,58.35,18000.0,40.9616,40.9967,40.9616,40.9686,18000.0
2005-03-30 14:40:00,58.35,58.35,58.26,58.35,34400.0,40.9686,40.9686,40.9054,40.9686,34400.0
2005-03-30 14:45:00,58.34,58.34,58.23,58.33,40800.0,40.9616,40.9616,40.8843,40.9545,40800.0
2005-03-30 14:50:00,58.33,58.38,58.32,58.37,21300.0,40.9545,40.9896,40.9475,40.9826,21300.0
2005-03-30 14:55:00,58.35,58.43,58.33,58.43,43700.0,40.9686,41.0247,40.9545,41.0247,43700.0
2005-03-30 15:00:00,58.41,58.5,58.37,58.49,32800.0,41.0107,41.0739,40.9826,41.0669,32800.0
2005-03-30 15:05:00,58.48,58.5,58.4,58.47,42000.0,41.0599,41.0739,41.0037,41.0528,42000.0
2005-03-30 15:10:00,58.5,58.5,58.4,58.41,24900.0,41.0739,41.0739,41.0037,41.0107,24900.0
2005-03-30 15:15:00,58.41,58.5,58.41,58.5,46900.0,41.0107,41.0739,41.0107,41.0739,46900.0
2005-03-30 15:20:00,58.49,58.55,58.43,58.55,42800.0,41.0669,41.109,41.0247,41.109,42800.0
2005-03-30 15:25:00,58.55,58.61,58.53,58.54,46700.0,41.109,41.1511,41.095,41.102,46700.0
2005-03-30 15:30:00,58.55,58.62,58.49,58.49,29400.0,41.109,41.1581,41.0669,41.0669,29400.0
2005-03-30 15:35:00,58.5,58.73,58.47,58.69,94900.0,41.0739,41.2354,41.0528,41.2073,94900.0
2005-03-30 15:40:00,58.69,58.7,58.66,58.66,98400.0,41.2073,41.2143,41.1862,41.1862,98400.0
2005-03-30 15:45:00,58.66,58.75,58.66,58.74,95900.0,41.1862,41.2494,41.1862,41.2424,95900.0
2005-03-30 15:50:00,58.74,58.8,58.71,58.72,102800.0,41.2424,41.2845,41.2213,41.2284,102800.0
2005-03-30 15:55:00,58.73,58.78,58.7,58.78,107900.0,41.2354,41.2705,41.2143,41.2705,107900.0
2005-03-31 09:30:00,58.79,58.79,58.51,58.51,79100.0,41.2775,41.2775,41.0809,41.0809,79100.0
2005-03-31 09:35:00,58.6,58.6,58.47,58.5,54900.0,41.1441,41.1441,41.0528,41.0739,54900.0
2005-03-31 09:40:00,58.54,58.57,58.45,58.5,103000.0,41.102,41.123,41.0388,41.0739,103000.0
2005-03-31 09:45:00,58.5,58.5,58.31,58.31,67500.0,41.0739,41.0739,40.9405,40.9405,67500.0
2005-03-31 09:50:00,58.33,58.33,58.25,58.25,53000.0,40.9545,40.9545,40.8984,40.8984,53000.0
2005-03-31 09:55:00,58.24,58.3,58.21,58.3,103200.0,40.8913,40.9335,40.8703,40.9335,103200.0
2005-03-31 10:00:00,58.3,58.35,58.24,58.26,83100.0,40.9335,40.9686,40.8913,40.9054,83100.0
2005-03-31 10:05:00,58.26,58.35,58.23,58.26,61600.0,40.9054,40.9686,40.8843,40.9054,61600.0
2005-03-31 10:10:00,58.26,58.32,58.13,58.14,112200.0,40.9054,40.9475,40.8141,40.8211,112200.0
2005-03-31 10:15:00,58.13,58.14,58.01,58.04,101700.0,40.8141,40.8211,40.7299,40.7509,101700.0
2005-03-31 10:20:00,58.08,58.08,58.01,58.01,70100.0,40.779,40.779,40.7299,40.7299,70100.0
2005-03-31 10:25:00,58.01,58.05,57.99,58.04,69000.0,40.7299,40.7579,40.7158,40.7509,69000.0
2005-03-31 10:30:00,58.05,58.4,58.04,58.39,54400.0,40.7579,41.0037,40.7509,40.9967,54400.0
2005-03-31 10:35:00,58.4,58.4,58.36,58.37,19400.0,41.0037,41.0037,40.9756,40.9826,19400.0
2005-03-31 10:40:00,58.37,58.38,58.35,58.36,23400.0,40.9826,40.9896,40.9686,40.9756,23400.0
2005-03-31 10:45:00,58.37,58.52,58.36,58.49,46100.0,40.9826,41.0879,40.9756,41.0669,46100.0
2005-03-31 10:50:00,58.49,58.53,58.46,58.48,37300.0,41.0669,41.095,41.0458,41.0599,37300.0
2005-03-31 10:55:00,58.48,58.48,58.36,58.45,40000.0,41.0599,41.0599,40.9756,41.0388,40000.0
2005-03-31 11:00:00,58.45,58.53,58.45,58.52,31500.0,41.0388,41.095,41.0388,41.0879,31500.0
2005-03-31 11:05:00,58.53,58.64,58.52,58.57,31800.0,41.095,41.1722,41.0879,41.123,31800.0
2005-03-31 11:10:00,58.54,58.57,58.5,58.5,14600.0,41.102,41.123,41.0739,41.0739,14600.0
2005-03-31 11:15:00,58.51,58.58,58.5,58.57,39000.0,41.0809,41.1301,41.0739,41.123,39000.0
2005-03-31 11:20:00,58.57,58.6,58.57,58.57,17900.0,41.123,41.1441,41.123,41.123,17900.0
2005-03-31 11:25:00,58.57,58.57,58.48,58.5,9300.0,41.123,41.123,41.0599,41.0739,9300.0
2005-03-31 11:30:00,58.49,58.49,58.25,58.25,33900.0,41.0669,41.0669,40.8984,40.8984,33900.0
2005-03-31 11:35:00,58.24,58.27,58.21,58.22,36100.0,40.8913,40.9124,40.8703,40.8773,36100.0
2005-03-31 11:40:00,58.22,58.22,58.11,58.14,30200.0,40.8773,40.8773,40.8001,40.8211,30200.0
2005-03-31 11:45:00,58.14,58.15,58.1,58.11,32900.0,40.8211,40.8282,40.793,40.8001,32900.0
2005-03-31 11:50:00,58.11,58.13,58.05,58.13,35700.0,40.8001,40.8141,40.7579,40.8141,35700.0
2005-03-31 11:55:00,58.14,58.4,58.13,58.26,53400.0,40.8211,41.0037,40.8141,40.9054,53400.0
2005-03-31 12:00:00,58.24,58.25,58.2,58.2,11000.0,40.8913,40.8984,40.8633,40.8633,11000.0
2005-03-31 12:05:00,58.2,58.2,58.17,58.17,8700.0,40.8633,40.8633,40.8422,40.8422,8700.0
2005-03-31 12:10:00,58.17,58.17,58.02,58.03,19900.0,40.8422,40.8422,40.7369,40.7439,19900.0
2005-03-31 12:15:00,58.02,58.02,57.94,57.97,39500.0,40.7369,40.7369,40.6807,40.7018,39500.0
2005-03-31 12:20:00,57.97,58.1,57.97,58.06,22200.0,40.7018,40.793,40.7018,40.765,22200.0
2005-03-31 12:25:00,58.08,58.17,58.05,58.17,14800.0,40.779,40.8422,40.7579,40.8422,14800.0
2005-03-31 12:30:00,58.17,58.21,58.17,58.19,27400.0,40.8422,40.8703,40.8422,40.8562,27400.0
2005-03-31 12:35:00,58.19,58.24,58.19,58.24,8700.0,40.8562,40.8913,40.8562,40.8913,8700.0
2005-03-31 12:40:00,58.24,58.24,58.15,58.15,7800.0,40.8913,40.8913,40.8282,40.8282,7800.0
2005-03-31 12:45:00,58.15,58.17,58.09,58.12,18500.0,40.8282,40.8422,40.786,40.8071,18500.0
2005-03-31 12:50:00,58.13,58.21,58.13,58.16,22800.0,40.8141,40.8703,40.8141,40.8352,22800.0
2005-03-31 12:55:00,58.17,58.2,58.12,58.15,24800.0,40.8422,40.8633,40.8071,40.8282,24800.0
2005-03-31 13:00:00,58.17,58.2,58.15,58.19,14700.0,40.8422,40.8633,40.8282,40.8562,14700.0
2005-03-31 13:05:00,58.23,58.23,58.19,58.22,7400.0,40.8843,40.8843,40.8562,40.8773,7400.0
2005-03-31 13:10:00,58.22,58.23,58.19,58.19,14300.0,40.8773,40.8843,40.8562,40.8562,14300.0
2005-03-31 13:15:00,58.2,58.2,58.19,58.19,9700.0,40.8633,40.8633,40.8562,40.8562,9700.0
2005-03-31 13:20:00,58.2,58.25,58.19,58.24,19300.0,40.8633,40.8984,40.8562,40.8913,19300.0
2005-03-31 13:25:00,58.24,58.27,58.23,58.27,10400.0,40.8913,40.9124,40.8843,40.9124,10400.0
2005-03-31 13:30:00,58.27,58.36,58.23,58.23,34900.0,40.9124,40.9756,40.8843,40.8843,34900.0
2005-03-31 13:35:00,58.25,58.27,58.24,58.27,19300.0,40.8984,40.9124,40.8913,40.9124,19300.0
2005-03-31 13:40:00,58.28,58.28,58.25,58.27,19000.0,40.9194,40.9194,40.8984,40.9124,19000.0
2005-03-31 13:45:00,58.26,58.36,58.26,58.29,35000.0,40.9054,40.9756,40.9054,40.9264,35000.0
2005-03-31 13:50:00,58.3,58.33,58.3,58.31,11700.0,40.9335,40.9545,40.9335,40.9405,11700.0
2005-03-31 13:55:00,58.33,58.33,58.3,58.3,15700.0,40.9545,40.9545,40.9335,40.9335,15700.0
2005-03-31 14:00:00,58.31,58.31,58.18,58.18,18900.0,40.9405,40.9405,40.8492,40.8492,18900.0
2005-03-31 14:05:00,58.19,58.19,58.1,58.13,18700.0,40.8562,40.8562,40.793,40.8141,18700.0
2005-03-31 14:10:00,58.14,58.32,58.13,58.3,28700.0,40.8211,40.9475,40.8141,40.9335,28700.0
2005-03-31 14:15:00,58.31,58.4,58.3,58.39,43700.0,40.9405,41.0037,40.9335,40.9967,43700.0
2005-03-31 14:20:00,58.39,58.44,58.39,58.42,36000.0,40.9967,41.0318,40.9967,41.0177,36000.0
2005-03-31 14:25:00,58.42,58.45,58.41,58.45,17100.0,41.0177,41.0388,41.0107,41.0388,17100.0
2005-03-31 14:30:00,58.45,58.53,58.45,58.51,109400.0,41.0388,41.095,41.0388,41.0809,109400.0
2005-03-31 14:35:00,58.51,58.51,58.44,58.45,79300.0,41.0809,41.0809,41.0318,41.0388,79300.0
2005-03-31 14:40:00,58.45,58.48,58.41,58.48,38400.0,41.0388,41.0599,41.0107,41.0599,38400.0
2005-03-31 14:45:00,58.49,58.61,58.49,58.53,49000.0,41.0669,41.1511,41.0669,41.095,49000.0
2005-03-31 14:50:00,58.53,58.54,58.48,58.49,37100.0,41.095,41.102,41.0599,41.0669,37100.0
2005-03-31 14:55:00,58.48,58.49,58.47,58.47,16500.0,41.0599,41.0669,41.0528,41.0528,16500.0
2005-03-31 15:00:00,58.47,58.47,58.41,58.41,35500.0,41.0528,41.0528,41.0107,41.0107,35500.0
2005-03-31 15:05:00,58.42,58.44,58.42,58.43,31900.0,41.0177,41.0318,41.0177,41.0247,31900.0
2005-03-31 15:10:00,58.42,58.43,58.42,58.42,33300.0,41.0177,41.0247,41.0177,41.0177,33300.0
2005-03-31 15:15:00,58.43,58.49,58.42,58.49,62300.0,41.0247,41.0669,41.0177,41.0669,62300.0
2005-03-31 15:20:00,58.5,58.54,58.49,58.52,34700.0,41.0739,41.102,41.0669,41.0879,34700.0
2005-03-31 15:25:00,58.52,58.53,58.46,58.46,26900.0,41.0879,41.095,41.0458,41.0458,26900.0
2005-03-31 15:30:00,58.45,58.46,58.38,58.38,27600.0,41.0388,41.0458,40.9896,40.9896,27600.0
2005-03-31 15:35:00,58.38,58.38,58.32,58.35,48600.0,40.9896,40.9896,40.9475,40.9686,48600.0
2005-03-31 15:40:00,58.35,58.38,58.34,58.35,41900.0,40.9686,40.9896,40.9616,40.9686,41900.0
2005-03-31 15:45:00,58.35,58.36,58.33,58.33,50500.0,40.9686,40.9756,40.9545,40.9545,50500.0
2005-03-31 15:50:00,58.33,58.34,58.27,58.34,78500.0,40.9545,40.9616,40.9124,40.9616,78500.0
2005-03-31 15:55:00,58.34,58.43,58.33,58.41,124800.0,40.9616,41.0247,40.9545,41.0107,124800.0
2005-04-01 09:30:00,58.55,58.7,58.51,58.6,78100.0,41.109,41.2143,41.0809,41.1441,78100.0
2005-04-01 09:35:00,58.61,58.65,58.37,58.38,30400.0,41.1511,41.1792,40.9826,40.9896,30400.0
2005-04-01 09:40:00,58.36,58.7,58.32,58.7,48300.0,40.9756,41.2143,40.9475,41.2143,48300.0
2005-04-01 09:45:00,58.7,58.85,58.67,58.76,83100.0,41.2143,41.3196,41.1933,41.2564,83100.0
2005-04-01 09:50:00,58.73,59.12,58.59,58.98,157600.0,41.2354,41.5092,41.1371,41.4109,157600.0
2005-04-01 09:55:00,58.99,58.99,58.87,58.92,52700.0,41.4179,41.4179,41.3337,41.3688,52700.0
2005-04-01 10:00:00,58.93,58.96,58.8,58.91,66000.0,41.3758,41.3969,41.2845,41.3618,66000.0
2005-04-01 10:05:00,58.93,58.93,58.74,58.78,60200.0,41.3758,41.3758,41.2424,41.2705,60200.0
2005-04-01 10:10:00,58.79,58.86,58.73,58.78,33400.0,41.2775,41.3267,41.2354,41.2705,33400.0
2005-04-01 10:15:00,58.78,59.12,58.66,58.78,59700.0,41.2705,41.5092,41.1862,41.2705,59700.0
2005-04-01 10:20:00,58.79,58.84,58.67,58.67,69900.0,41.2775,41.3126,41.1933,41.1933,69900.0
2005-04-01 10:25:00,58.68,58.68,58.6,58.64,34800.0,41.2003,41.2003,41.1441,41.1722,34800.0
2005-04-01 10:30:00,58.63,58.85,58.63,58.82,35000.0,41.1652,41.3196,41.1652,41.2986,35000.0
2005-04-01 10:35:00,58.8,58.81,58.75,58.75,37700.0,41.2845,41.2915,41.2494,41.2494,37700.0
2005-04-01 10:40:00,58.75,58.75,58.67,58.69,28900.0,41.2494,41.2494,41.1933,41.2073,28900.0
2005-04-01 10:45:00,58.7,58.74,58.69,58.72,41000.0,41.2143,41.2424,41.2073,41.2284,41000.0
2005-04-01 10:50:00,58.72,58.81,58.7,58.71,29700.0,41.2284,41.2915,41.2143,41.2213,29700.0
2005-04-01 10:55:00,58.71,58.71,58.35,58.38,78400.0,41.2213,41.2213,40.9686,40.9896,78400.0
2005-04-01 11:00:00,58.38,58.49,58.37,58.49,47800.0,40.9896,41.0669,40.9826,41.0669,47800.0
2005-04-01 11:05:00,58.49,58.65,58.47,58.65,42700.0,41.0669,41.1792,41.0528,41.1792,42700.0
2005-04-01 11:10:00,58.65,58.72,58.63,58.69,51500.0,41.1792,41.2284,41.1652,41.2073,51500.0
2005-04-01 11:15:00,58.69,58.74,58.68,58.73,64600.0,41.2073,41.2424,41.2003,41.2354,64600.0
2005-04-01 11:20:00,58.73,58.8,58.71,58.79,35200.0,41.2354,41.2845,41.2213,41.2775,35200.0
2005-04-01 11:25:00,58.79,58.79,58.68,58.69,39900.0,41.2775,41.2775,41.2003,41.2073,39900.0
2005-04-01 11:30:00,58.7,58.72,58.67,58.67,25600.0,41.2143,41.2284,41.1933,41.1933,25600.0
2005-04-01 11:35:00,58.66,58.66,58.63,58.64,52300.0,41.1862,41.1862,41.1652,41.1722,52300.0
2005-04-01 11:40:00,58.65,58.65,58.59,58.59,18900.0,41.1792,41.1792,41.1371,41.1371,18900.0
2005-04-01 11:45:00,58.59,58.65,58.59,58.62,30900.0,41.1371,41.1792,41.1371,41.1581,30900.0
2005-04-01 11:50:00,58.61,58.63,58.59,58.62,39800.0,41.1511,41.1652,41.1371,41.1581,39800.0
2005-04-01 11:55:00,58.62,58.65,58.58,58.6,14400.0,41.1581,41.1792,41.1301,41.1441,14400.0
2005-04-01 12:00:00,58.6,58.62,58.57,58.59,26100.0,41.1441,41.1581,41.123,41.1371,26100.0
2005-04-01 12:05:00,58.59,58.62,58.58,58.61,39400.0,41.1371,41.1581,41.1301,41.1511,39400.0
2005-04-01 12:10:00,58.61,58.66,58.59,58.63,38700.0,41.1511,41.1862,41.1371,41.1652,38700.0
2005-04-01 12:15:00,58.63,58.65,58.59,58.59,52300.0,41.1652,41.1792,41.1371,41.1371,52300.0
2005-04-01 12:20:00,58.58,58.61,58.55,58.59,42200.0,41.1301,41.1511,41.109,41.1371,42200.0
2005-04-01 12:25:00,58.59,58.6,58.52,58.58,16600.0,41.1371,41.1441,41.0879,41.1301,16600.0
2005-04-01 12:30:00,58.57,58.58,58.5,58.57,36600.0,41.123,41.1301,41.0739,41.123,36600.0
2005-04-01 12:35:00,58.59,58.65,58.53,58.62,24800.0,41.1371,41.1792,41.095,41.1581,24800.0
2005-04-01 12:40:00,58.62,58.64,58.59,58.62,27300.0,41.1581,41.1722,41.1371,41.1581,27300.0
2005-04-01 12:45:00,58.61,58.66,58.53,58.53,20900.0,41.1511,41.1862,41.095,41.095,20900.0
2005-04-01 12:50:00,58.55,58.6,58.5,58.51,41500.0,41.109,41.1441,41.0739,41.0809,41500.0
2005-04-01 12:55:00,58.51,58.55,58.49,58.5,62000.0,41.0809,41.109,41.0669,41.0739,62000.0
2005-04-01 13:00:00,58.48,58.55,58.42,58.46,36600.0,41.0599,41.109,41.0177,41.0458,36600.0
2005-04-01 13:05:00,58.45,58.45,58.36,58.44,13300.0,41.0388,41.0388,40.9756,41.0318,13300.0
2005-04-01 13:10:00,58.46,58.53,58.44,58.49,20300.0,41.0458,41.095,41.0318,41.0669,20300.0
2005-04-01 13:15:00,58.49,58.5,58.43,58.43,23300.0,41.0669,41.0739,41.0247,41.0247,23300.0
2005-04-01 13:20:00,58.43,58.48,58.42,58.46,54500.0,41.0247,41.0599,41.0177,41.0458,54500.0
2005-04-01 13:25:00,58.46,58.47,58.35,58.46,35800.0,41.0458,41.0528,40.9686,41.0458,35800.0
2005-04-01 13:30:00,58.47,58.47,58.34,58.4,31100.0,41.0528,41.0528,40.9616,41.0037,31100.0
2005-04-01 13:35:00,58.39,58.43,58.3,58.43,47700.0,40.9967,41.0247,40.9335,41.0247,47700.0
2005-04-01 13:40:00,58.43,58.49,58.43,58.48,24300.0,41.0247,41.0669,41.0247,41.0599,24300.0
2005-04-01 13:45:00,58.47,58.52,58.46,58.5,40600.0,41.0528,41.0879,41.0458,41.0739,40600.0
2005-04-01 13:50:00,58.49,58.54,58.42,58.52,27900.0,41.0669,41.102,41.0177,41.0879,27900.0
2005-04-01 13:55:00,58.48,58.59,58.42,58.52,44200.0,41.0599,41.1371,41.0177,41.0879,44200.0
2005-04-01 14:00:00,58.5,58.51,58.45,58.48,12600.0,41.0739,41.0809,41.0388,41.0599,12600.0
2005-04-01 14:05:00,58.49,58.6,58.39,58.57,35500.0,41.0669,41.1441,40.9967,41.123,35500.0
2005-04-01 14:10:00,58.56,58.67,58.54,58.65,35500.0,41.116,41.1933,41.102,41.1792,35500.0
2005-04-01 14:15:00,58.65,58.69,58.64,58.65,34200.0,41.1792,41.2073,41.1722,41.1792,34200.0
2005-04-01 14:20:00,58.66,58.7,58.64,58.65,59500.0,41.1862,41.2143,41.1722,41.1792,59500.0
2005-04-01 14:25:00,58.65,58.71,58.65,58.69,110100.0,41.1792,41.2213,41.1792,41.2073,110100.0
2005-04-01 14:30:00,58.7,58.8,58.69,58.8,48700.0,41.2143,41.2845,41.2073,41.2845,48700.0
2005-04-01 14:35:00,58.8,58.87,58.8,58.86,51400.0,41.2845,41.3337,41.2845,41.3267,51400.0
2005-04-01 14:40:00,58.86,58.89,58.81,58.84,44900.0,41.3267,41.3477,41.2915,41.3126,44900.0
2005-04-01 14:45:00,58.81,58.87,58.79,58.85,64400.0,41.2915,41.3337,41.2775,41.3196,64400.0
2005-04-01 14:50:00,58.86,58.89,58.83,58.83,45900.0,41.3267,41.3477,41.3056,41.3056,45900.0
2005-04-01 14:55:00,58.83,58.84,58.78,58.81,79300.0,41.3056,41.3126,41.2705,41.2915,79300.0
2005-04-01 15:00:00,58.81,58.92,58.81,58.88,57600.0,41.2915,41.3688,41.2915,41.3407,57600.0
2005-04-01 15:05:00,58.89,58.94,58.88,58.92,37300.0,41.3477,41.3828,41.3407,41.3688,37300.0
2005-04-01 15:10:00,58.91,58.98,58.84,58.86,86200.0,41.3618,41.4109,41.3126,41.3267,86200.0
2005-04-01 15:15:00,58.86,58.89,58.83,58.84,37100.0,41.3267,41.3477,41.3056,41.3126,37100.0
2005-04-01 15:20:00,58.85,58.85,58.8,58.8,26400.0,41.3196,41.3196,41.2845,41.2845,26400.0
2005-04-01 15:25:00,58.8,58.8,58.77,58.79,25700.0,41.2845,41.2845,41.2635,41.2775,25700.0
2005-04-01 15:30:00,58.78,58.83,58.74,58.82,55900.0,41.2705,41.3056,41.2424,41.2986,55900.0
2005-04-01 15:35:00,58.83,58.84,58.77,58.77,53200.0,41.3056,41.3126,41.2635,41.2635,53200.0
2005-04-01 15:40:00,58.76,58.8,58.76,58.8,57300.0,41.2564,41.2845,41.2564,41.2845,57300.0
2005-04-01 15:45:00,58.8,58.95,58.8,58.95,54000.0,41.2845,41.3898,41.2845,41.3898,54000.0
2005-04-01 15:50:00,58.95,58.99,58.86,58.86,66000.0,41.3898,41.4179,41.3267,41.3267,66000.0
2005-04-01 15:55:00,58.87,58.89,58.8,58.81,133000.0,41.3337,41.3477,41.2845,41.2915,133000.0
2005-04-04 09:30:00,58.6,58.72,58.56,58.56,85500.0,41.1441,41.2284,41.116,41.116,85500.0
2005-04-04 09:35:00,58.54,58.54,58.48,58.48,19300.0,41.102,41.102,41.0599,41.0599,19300.0
2005-04-04 09:40:00,58.46,58.46,58.26,58.26,22200.0,41.0458,41.0458,40.9054,40.9054,22200.0
2005-04-04 09:45:00,58.27,58.45,58.26,58.35,47000.0,40.9124,41.0388,40.9054,40.9686,47000.0
2005-04-04 09:50:00,58.35,58.44,58.29,58.29,32600.0,40.9686,41.0318,40.9264,40.9264,32600.0
2005-04-04 09:55:00,58.29,58.42,58.28,58.41,46800.0,40.9264,41.0177,40.9194,41.0107,46800.0
2005-04-04 10:00:00,58.41,58.45,58.39,58.39,58300.0,41.0107,41.0388,40.9967,40.9967,58300.0
2005-04-04 10:05:00,58.41,58.41,58.31,58.31,36700.0,41.0107,41.0107,40.9405,40.9405,36700.0
2005-04-04 10:10:00,58.32,58.32,58.17,58.18,55700.0,40.9475,40.9475,40.8422,40.8492,55700.0
2005-04-04 10:15:00,58.18,58.19,58.1,58.1,33500.0,40.8492,40.8562,40.793,40.793,33500.0
2005-04-04 10:20:00,58.1,58.13,58.06,58.12,30300.0,40.793,40.8141,40.765,40.8071,30300.0
2005-04-04 10:25:00,58.11,58.17,58.08,58.17,25800.0,40.8001,40.8422,40.779,40.8422,25800.0
2005-04-04 10:30:00,58.16,58.23,58.11,58.23,32700.0,40.8352,40.8843,40.8001,40.8843,32700.0
2005-04-04 10:35:00,58.22,58.24,58.2,58.2,30900.0,40.8773,40.8913,40.8633,40.8633,30900.0
2005-04-04 10:40:00,58.2,58.24,58.19,58.23,26700.0,40.8633,40.8913,40.8562,40.8843,26700.0
2005-04-04 10:45:00,58.23,58.34,58.21,58.34,29700.0,40.8843,40.9616,40.8703,40.9616,29700.0
2005-04-04 10:50:00,58.34,58.35,58.32,58.33,33800.0,40.9616,40.9686,40.9475,40.9545,33800.0
2005-04-04 10:55:00,58.34,58.35,58.32,58.34,31100.0,40.9616,40.9686,40.9475,40.9616,31100.0
2005-04-04 11:00:00,58.33,58.42,58.28,58.28,66400.0,40.9545,41.0177,40.9194,40.9194,66400.0
2005-04-04 11:05:00,58.28,58.3,58.18,58.18,144300.0,40.9194,40.9335,40.8492,40.8492,144300.0
2005-04-04 11:10:00,58.16,58.22,58.16,58.16,28300.0,40.8352,40.8773,40.8352,40.8352,28300.0
2005-04-04 11:15:00,58.15,58.22,58.15,58.21,33600.0,40.8282,40.8773,40.8282,40.8703,33600.0
2005-04-04 11:20:00,58.21,58.28,58.2,58.21,25900.0,40.8703,40.9194,40.8633,40.8703,25900.0
2005-04-04 11:25:00,58.21,58.28,58.19,58.25,34400.0,40.8703,40.9194,40.8562,40.8984,34400.0
2005-04-04 11:30:00,58.27,58.35,58.25,58.35,107400.0,40.9124,40.9686,40.8984,40.9686,107400.0
2005-04-04 11:35:00,58.36,58.45,58.34,58.34,30000.0,40.9756,41.0388,40.9616,40.9616,30000.0
2005-04-04 11:40:00,58.34,58.44,58.34,58.4,25400.0,40.9616,41.0318,40.9616,41.0037,25400.0
2005-04-04 11:45:00,58.41,58.44,58.39,58.43,36900.0,41.0107,41.0318,40.9967,41.0247,36900.0
2005-04-04 11:50:00,58.43,58.43,58.31,58.42,35800.0,41.0247,41.0247,40.9405,41.0177,35800.0
2005-04-04 11:55:00,58.38,58.4,58.38,58.4,5600.0,40.9896,41.0037,40.9896,41.0037,5600.0
2005-04-04 12:00:00,58.39,58.4,58.34,58.34,19800.0,40.9967,41.0037,40.9616,40.9616,19800.0
2005-04-04 12:05:00,58.33,58.33,58.26,58.27,34000.0,40.9545,40.9545,40.9054,40.9124,34000.0
2005-04-04 12:10:00,58.27,58.27,58.2,58.22,15900.0,40.9124,40.9124,40.8633,40.8773,15900.0
2005-04-04 12:15:00,58.2,58.25,58.2,58.2,33100.0,40.8633,40.8984,40.8633,40.8633,33100.0
2005-04-04 12:20:00,58.2,58.2,58.11,58.12,17400.0,40.8633,40.8633,40.8001,40.8071,17400.0
2005-04-04 12:25:00,58.12,58.14,58.11,58.14,11000.0,40.8071,40.8211,40.8001,40.8211,11000.0
2005-04-04 12:30:00,58.13,58.3,58.12,58.27,23800.0,40.8141,40.9335,40.8071,40.9124,23800.0
2005-04-04 12:35:00,58.27,58.34,58.26,58.33,25500.0,40.9124,40.9616,40.9054,40.9545,25500.0
2005-04-04 12:40:00,58.32,58.33,58.28,58.3,11800.0,40.9475,40.9545,40.9194,40.9335,11800.0
2005-04-04 12:45:00,58.29,58.33,58.28,58.29,19700.0,40.9264,40.9545,40.9194,40.9264,19700.0
2005-04-04 12:50:00,58.28,58.34,58.19,58.19,12400.0,40.9194,40.9616,40.8562,40.8562,12400.0
2005-04-04 12:55:00,58.2,58.25,58.2,58.23,13300.0,40.8633,40.8984,40.8633,40.8843,13300.0
2005-04-04 13:00:00,58.24,58.24,58.18,58.2,23900.0,40.8913,40.8913,40.8492,40.8633,23900.0
2005-04-04 13:05:00,58.19,58.2,58.16,58.17,7700.0,40.8562,40.8633,40.8352,40.8422,7700.0
2005-04-04 13:10:00,58.16,58.18,58.11,58.11,16300.0,40.8352,40.8492,40.8001,40.8001,16300.0
2005-04-04 13:15:00,58.11,58.12,58.04,58.04,42000.0,40.8001,40.8071,40.7509,40.7509,42000.0
2005-04-04 13:20:00,58.04,58.08,58.01,58.08,86200.0,40.7509,40.779,40.7299,40.779,86200.0
2005-04-04 13:25:00,58.09,58.16,58.07,58.16,12300.0,40.786,40.8352,40.772,40.8352,12300.0
2005-04-04 13:30:00,58.17,58.31,58.13,58.28,28800.0,40.8422,40.9405,40.8141,40.9194,28800.0
2005-04-04 13:35:00,58.28,58.28,58.11,58.11,22900.0,40.9194,40.9194,40.8001,40.8001,22900.0
2005-04-04 13:40:00,58.11,58.2,58.1,58.2,19700.0,40.8001,40.8633,40.793,40.8633,19700.0
2005-04-04 13:45:00,58.2,58.21,58.11,58.18,17400.0,40.8633,40.8703,40.8001,40.8492,17400.0
2005-04-04 13:50:00,58.19,58.31,58.17,58.26,33600.0,40.8562,40.9405,40.8422,40.9054,33600.0
2005-04-04 13:55:00,58.27,58.36,58.27,58.34,45600.0,40.9124,40.9756,40.9124,40.9616,45600.0
2005-04-04 14:00:00,58.34,58.42,58.22,58.31,32200.0,40.9616,41.0177,40.8773,40.9405,32200.0
2005-04-04 14:05:00,58.3,58.34,58.27,58.29,24800.0,40.9335,40.9616,40.9124,40.9264,24800.0
2005-04-04 14:10:00,58.29,58.35,58.27,58.27,20700.0,40.9264,40.9686,40.9124,40.9124,20700.0
2005-04-04 14:15:00,58.27,58.37,58.2,58.36,33000.0,40.9124,40.9826,40.8633,40.9756,33000.0
2005-04-04 14:20:00,58.39,58.39,58.31,58.31,17400.0,40.9967,40.9967,40.9405,40.9405,17400.0
2005-04-04 14:25:00,58.31,58.44,58.3,58.42,32500.0,40.9405,41.0318,40.9335,41.0177,32500.0
2005-04-04 14:30:00,58.41,58.45,58.3,58.35,63100.0,41.0107,41.0388,40.9335,40.9686,63100.0
2005-04-04 14:35:00,58.35,58.39,58.32,58.34,25900.0,40.9686,40.9967,40.9475,40.9616,25900.0
2005-04-04 14:40:00,58.34,58.36,58.34,58.35,19300.0,40.9616,40.9756,40.9616,40.9686,19300.0
2005-04-04 14:45:00,58.35,58.4,58.32,58.38,21900.0,40.9686,41.0037,40.9475,40.9896,21900.0
2005-04-04 14:50:00,58.38,58.41,58.35,58.37,21700.0,40.9896,41.0107,40.9686,40.9826,21700.0
2005-04-04 14:55:00,58.37,58.49,58.36,58.44,76600.0,40.9826,41.0669,40.9756,41.0318,76600.0
2005-04-04 15:00:00,58.43,58.46,58.35,58.44,64800.0,41.0247,41.0458,40.9686,41.0318,64800.0
2005-04-04 15:05:00,58.44,58.44,58.36,58.36,28100.0,41.0318,41.0318,40.9756,40.9756,28100.0
2005-04-04 15:10:00,58.37,58.41,58.36,58.36,29000.0,40.9826,41.0107,40.9756,40.9756,29000.0
2005-04-04 15:15:00,58.36,58.41,58.34,58.39,52400.0,40.9756,41.0107,40.9616,40.9967,52400.0
2005-04-04 15:20:00,58.4,58.41,58.37,58.38,20400.0,41.0037,41.0107,40.9826,40.9896,20400.0
2005-04-04 15:25:00,58.39,58.41,58.33,58.33,28400.0,40.9967,41.0107,40.9545,40.9545,28400.0
2005-04-04 15:30:00,58.31,58.42,58.31,58.35,40100.0,40.9405,41.0177,40.9405,40.9686,40100.0
2005-04-04 15:35:00,58.35,58.47,58.34,58.47,58200.0,40.9686,41.0528,40.9616,41.0528,58200.0
2005-04-04 15:40:00,58.48,58.5,58.45,58.46,56400.0,41.0599,41.0739,41.0388,41.0458,56400.0
2005-04-04 15:45:00,58.45,58.45,58.33,58.33,60000.0,41.0388,41.0388,40.9545,40.9545,60000.0
2005-04-04 15:50:00,58.34,58.34,58.3,58.31,55900.0,40.9616,40.9616,40.9335,40.9405,55900.0
2005-04-04 15:55:00,58.31,58.36,58.3,58.33,65700.0,40.9405,40.9756,40.9335,40.9545,65700.0
2005-04-05 09:30:00,58.32,58.43,58.05,58.43,63200.0,40.9475,41.0247,40.7579,41.0247,63200.0
2005-04-05 09:35:00,58.45,58.6,58.42,58.52,50800.0,41.0388,41.1441,41.0177,41.0879,50800.0
2005-04-05 09:40:00,58.54,58.75,58.49,58.74,71600.0,41.102,41.2494,41.0669,41.2424,71600.0
2005-04-05 09:45:00,58.72,58.74,58.65,58.72,39000.0,41.2284,41.2424,41.1792,41.2284,39000.0
2005-04-05 09:50:00,58.72,58.75,58.66,58.75,49200.0,41.2284,41.2494,41.1862,41.2494,49200.0
2005-04-05 09:55:00,58.71,59.1,58.71,58.88,93400.0,41.2213,41.4952,41.2213,41.3407,93400.0
2005-04-05 10:00:00,58.87,58.91,58.7,58.91,58000.0,41.3337,41.3618,41.2143,41.3618,58000.0
2005-04-05 10:05:00,58.91,59.09,58.91,59.05,53600.0,41.3618,41.4881,41.3618,41.4601,53600.0
2005-04-05 10:10:00,59.06,59.07,58.95,58.98,42100.0,41.4671,41.4741,41.3898,41.4109,42100.0
2005-04-05 10:15:00,58.99,58.99,58.86,58.9,33300.0,41.4179,41.4179,41.3267,41.3547,33300.0
2005-04-05 10:20:00,58.9,59.03,58.9,59.0,42300.0,41.3547,41.446,41.3547,41.425,42300.0
2005-04-05 10:25:00,59.0,59.08,59.0,59.05,46400.0,41.425,41.4811,41.425,41.4601,46400.0
2005-04-05 10:30:00,59.06,59.23,59.05,59.16,69500.0,41.4671,41.5864,41.4601,41.5373,69500.0
2005-04-05 10:35:00,59.16,59.23,59.04,59.23,57300.0,41.5373,41.5864,41.453,41.5864,57300.0
2005-04-05 10:40:00,59.23,59.32,59.22,59.24,109300.0,41.5864,41.6496,41.5794,41.5935,109300.0
2005-04-05 10:45:00,59.24,59.45,59.23,59.44,106500.0,41.5935,41.7409,41.5864,41.7339,106500.0
2005-04-05 10:50:00,59.43,59.43,59.3,59.36,43900.0,41.7269,41.7269,41.6356,41.6777,43900.0
2005-04-05 10:55:00,59.35,59.41,59.35,59.41,43100.0,41.6707,41.7128,41.6707,41.7128,43100.0
2005-04-05 11:00:00,59.41,59.42,59.29,59.42,61000.0,41.7128,41.7198,41.6286,41.7198,61000.0
2005-04-05 11:05:00,59.42,59.45,59.41,59.41,40100.0,41.7198,41.7409,41.7128,41.7128,40100.0
2005-04-05 11:10:00,59.4,59.41,59.32,59.38,36600.0,41.7058,41.7128,41.6496,41.6918,36600.0
2005-04-05 11:15:00,59.37,59.37,59.17,59.21,77500.0,41.6847,41.6847,41.5443,41.5724,77500.0
2005-04-05 11:20:00,59.2,59.25,59.19,59.19,80000.0,41.5654,41.6005,41.5584,41.5584,80000.0
2005-04-05 11:25:00,59.19,59.26,59.16,59.18,77200.0,41.5584,41.6075,41.5373,41.5513,77200.0
2005-04-05 11:30:00,59.18,59.18,58.93,59.01,43100.0,41.5513,41.5513,41.3758,41.432,43100.0
2005-04-05 11:35:00,59.01,59.07,58.98,59.04,28700.0,41.432,41.4741,41.4109,41.453,28700.0
2005-04-05 11:40:00,59.05,59.09,59.02,59.04,22800.0,41.4601,41.4881,41.439,41.453,22800.0
2005-04-05 11:45:00,59.02,59.05,58.95,58.99,18100.0,41.439,41.4601,41.3898,41.4179,18100.0
2005-04-05 11:50:00,58.99,59.04,58.97,59.01,9700.0,41.4179,41.453,41.4039,41.432,9700.0
2005-04-05 11:55:00,59.0,59.04,58.95,59.0,33000.0,41.425,41.453,41.3898,41.425,33000.0
2005-04-05 12:00:00,59.01,59.01,58.92,58.95,26100.0,41.432,41.432,41.3688,41.3898,26100.0
2005-04-05 12:05:00,58.94,59.03,58.93,59.03,26000.0,41.3828,41.446,41.3758,41.446,26000.0
2005-04-05 12:10:00,59.02,59.05,58.97,59.01,23800.0,41.439,41.4601,41.4039,41.432,23800.0
2005-04-05 12:15:00,59.01,59.08,58.99,59.08,47100.0,41.432,41.4811,41.4179,41.4811,47100.0
2005-04-05 12:20:00,59.07,59.13,59.03,59.08,27900.0,41.4741,41.5162,41.446,41.4811,27900.0
2005-04-05 12:25:00,59.05,59.18,59.03,59.18,49300.0,41.4601,41.5513,41.446,41.5513,49300.0
2005-04-05 12:30:00,59.2,59.21,59.17,59.18,62500.0,41.5654,41.5724,41.5443,41.5513,62500.0
2005-04-05 12:35:00,59.2,59.2,59.17,59.17,13700.0,41.5654,41.5654,41.5443,41.5443,13700.0
2005-04-05 12:40:00,59.17,59.17,59.07,59.08,34800.0,41.5443,41.5443,41.4741,41.4811,34800.0
2005-04-05 12:45:00,59.08,59.08,59.0,59.07,27500.0,41.4811,41.4811,41.425,41.4741,27500.0
2005-04-05 12:50:00,59.09,59.12,59.04,59.09,18200.0,41.4881,41.5092,41.453,41.4881,18200.0
2005-04-05 12:55:00,59.09,59.09,58.98,58.98,17600.0,41.4881,41.4881,41.4109,41.4109,17600.0
2005-04-05 13:00:00,58.98,59.03,58.98,59.02,51300.0,41.4109,41.446,41.4109,41.439,51300.0
2005-04-05 13:05:00,59.02,59.07,59.02,59.07,10900.0,41.439,41.4741,41.439,41.4741,10900.0
2005-04-05 13:10:00,59.07,59.13,59.03,59.13,16000.0,41.4741,41.5162,41.446,41.5162,16000.0
2005-04-05 13:15:00,59.1,59.15,59.06,59.13,12200.0,41.4952,41.5303,41.4671,41.5162,12200.0
2005-04-05 13:20:00,59.14,59.14,59.07,59.09,14300.0,41.5232,41.5232,41.4741,41.4881,14300.0
2005-04-05 13:25:00,59.09,59.17,59.0,59.01,59500.0,41.4881,41.5443,41.425,41.432,59500.0
2005-04-05 13:30:00,59.01,59.01,58.96,59.0,81700.0,41.432,41.432,41.3969,41.425,81700.0
2005-04-05 13:35:00,59.0,59.0,58.88,58.9,31300.0,41.425,41.425,41.3407,41.3547,31300.0
2005-04-05 13:40:00,58.89,58.9,58.85,58.85,19600.0,41.3477,41.3547,41.3196,41.3196,19600.0
2005-04-05 13:45:00,58.85,58.88,58.83,58.88,52600.0,41.3196,41.3407,41.3056,41.3407,52600.0
2005-04-05 13:50:00,58.89,58.9,58.78,58.83,41400.0,41.3477,41.3547,41.2705,41.3056,41400.0
2005-04-05 13:55:00,58.83,58.87,58.79,58.84,56900.0,41.3056,41.3337,41.2775,41.3126,56900.0
2005-04-05 14:00:00,58.82,58.89,58.66,58.72,59800.0,41.2986,41.3477,41.1862,41.2284,59800.0
2005-04-05 14:05:00,58.73,58.75,58.62,58.62,83200.0,41.2354,41.2494,41.1581,41.1581,83200.0
2005-04-05 14:10:00,58.65,58.65,58.6,58.65,75900.0,41.1792,41.1792,41.1441,41.1792,75900.0
2005-04-05 14:15:00,58.63,58.65,58.38,58.42,137300.0,41.1652,41.1792,40.9896,41.0177,137300.0
2005-04-05 14:20:00,58.45,58.6,58.45,58.6,60400.0,41.0388,41.1441,41.0388,41.1441,60400.0
2005-04-05 14:25:00,58.6,58.63,58.55,58.63,34300.0,41.1441,41.1652,41.109,41.1652,34300.0
2005-04-05 14:30:00,58.65,58.7,58.64,58.65,30400.0,41.1792,41.2143,41.1722,41.1792,30400.0
2005-04-05 14:35:00,58.65,58.66,58.62,58.63,58100.0,41.1792,41.1862,41.1581,41.1652,58100.0
2005-04-05 14:40:00,58.63,58.63,58.43,58.44,56900.0,41.1652,41.1652,41.0247,41.0318,56900.0
2005-04-05 14:45:00,58.43,58.5,58.41,58.49,74300.0,41.0247,41.0739,41.0107,41.0669,74300.0
2005-04-05 14:50:00,58.48,58.54,58.47,58.49,56400.0,41.0599,41.102,41.0528,41.0669,56400.0
2005-04-05 14:55:00,58.5,58.51,58.39,58.41,53700.0,41.0739,41.0809,40.9967,41.0107,53700.0
2005-04-05 15:00:00,58.4,58.42,58.36,58.38,53700.0,41.0037,41.0177,40.9756,40.9896,53700.0
2005-04-05 15:05:00,58.38,58.38,58.32,58.33,48800.0,40.9896,40.9896,40.9475,40.9545,48800.0
2005-04-05 15:10:00,58.33,58.37,58.29,58.37,40200.0,40.9545,40.9826,40.9264,40.9826,40200.0
2005-04-05 15:15:00,58.37,58.48,58.37,58.45,34400.0,40.9826,41.0599,40.9826,41.0388,34400.0
2005-04-05 15:20:00,58.44,58.54,58.44,58.53,25600.0,41.0318,41.102,41.0318,41.095,25600.0
2005-04-05 15:25:00,58.53,58.53,58.45,58.46,31200.0,41.095,41.095,41.0388,41.0458,31200.0
2005-04-05 15:30:00,58.48,58.53,58.47,58.5,41200.0,41.0599,41.095,41.0528,41.0739,41200.0
2005-04-05 15:35:00,58.51,58.52,58.46,58.48,32300.0,41.0809,41.0879,41.0458,41.0599,32300.0
2005-04-05 15:40:00,58.47,58.47,58.39,58.41,42200.0,41.0528,41.0528,40.9967,41.0107,42200.0
2005-04-05 15:45:00,58.41,58.41,58.33,58.34,84500.0,41.0107,41.0107,40.9545,40.9616,84500.0
2005-04-05 15:50:00,58.34,58.38,58.27,58.34,120700.0,40.9616,40.9896,40.9124,40.9616,120700.0
2005-04-05 15:55:00,58.34,58.37,58.32,58.32,200500.0,40.9616,40.9826,40.9475,40.9475,200500.0
2005-04-06 09:30:00,58.72,58.72,58.6,58.63,144700.0,41.2284,41.2284,41.1441,41.1652,144700.0
2005-04-06 09:35:00,58.63,58.7,58.61,58.63,34800.0,41.1652,41.2143,41.1511,41.1652,34800.0
2005-04-06 09:40:00,58.64,58.68,58.4,58.41,52200.0,41.1722,41.2003,41.0037,41.0107,52200.0
2005-04-06 09:45:00,58.41,58.75,58.35,58.74,71900.0,41.0107,41.2494,40.9686,41.2424,71900.0
2005-04-06 09:50:00,58.74,58.78,58.69,58.73,60200.0,41.2424,41.2705,41.2073,41.2354,60200.0
2005-04-06 09:55:00,58.73,58.73,58.56,58.67,33000.0,41.2354,41.2354,41.116,41.1933,33000.0
2005-04-06 10:00:00,58.67,58.71,58.66,58.7,44900.0,41.1933,41.2213,41.1862,41.2143,44900.0
2005-04-06 10:05:00,58.7,58.7,58.49,58.51,29100.0,41.2143,41.2143,41.0669,41.0809,29100.0
2005-04-06 10:10:00,58.46,58.59,58.44,58.49,24800.0,41.0458,41.1371,41.0318,41.0669,24800.0
2005-04-06 10:15:00,58.49,58.56,58.47,58.47,23800.0,41.0669,41.116,41.0528,41.0528,23800.0
2005-04-06 10:20:00,58.47,58.52,58.45,58.48,40300.0,41.0528,41.0879,41.0388,41.0599,40300.0
2005-04-06 10:25:00,58.48,58.61,58.48,58.55,41600.0,41.0599,41.1511,41.0599,41.109,41600.0
2005-04-06 10:30:00,58.55,58.67,58.5,58.52,34400.0,41.109,41.1933,41.0739,41.0879,34400.0
2005-04-06 10:35:00,58.46,58.55,58.36,58.48,28900.0,41.0458,41.109,40.9756,41.0599,28900.0
2005-04-06 10:40:00,58.44,58.52,58.42,58.43,25600.0,41.0318,41.0879,41.0177,41.0247,25600.0
2005-04-06 10:45:00,58.48,58.55,58.43,58.5,45400.0,41.0599,41.109,41.0247,41.0739,45400.0
2005-04-06 10:50:00,58.5,58.57,58.5,58.54,29900.0,41.0739,41.123,41.0739,41.102,29900.0
2005-04-06 10:55:00,58.54,58.59,58.44,58.47,40000.0,41.102,41.1371,41.0318,41.0528,40000.0
2005-04-06 11:00:00,58.46,58.54,58.41,58.52,19000.0,41.0458,41.102,41.0107,41.0879,19000.0
2005-04-06 11:05:00,58.54,58.59,58.53,58.56,22800.0,41.102,41.1371,41.095,41.116,22800.0
2005-04-06 11:10:00,58.55,58.64,58.54,58.64,21900.0,41.109,41.1722,41.102,41.1722,21900.0
2005-04-06 11:15:00,58.6,58.61,58.46,58.52,54300.0,41.1441,41.1511,41.0458,41.0879,54300.0
2005-04-06 11:20:00,58.53,58.6,58.51,58.53,33600.0,41.095,41.1441,41.0809,41.095,33600.0
2005-04-06 11:25:00,58.52,58.66,58.51,58.54,29600.0,41.0879,41.1862,41.0809,41.102,29600.0
2005-04-06 11:30:00,58.53,58.6,58.46,58.47,39000.0,41.095,41.1441,41.0458,41.0528,39000.0
2005-04-06 11:35:00,58.49,58.53,58.48,58.51,13600.0,41.0669,41.095,41.0599,41.0809,13600.0
2005-04-06 11:40:00,58.51,58.54,58.41,58.44,27900.0,41.0809,41.102,41.0107,41.0318,27900.0
2005-04-06 11:45:00,58.43,58.51,58.42,58.51,13700.0,41.0247,41.0809,41.0177,41.0809,13700.0
2005-04-06 11:50:00,58.52,58.6,58.5,58.51,43300.0,41.0879,41.1441,41.0739,41.0809,43300.0
2005-04-06 11:55:00,58.5,58.54,58.5,58.53,23000.0,41.0739,41.102,41.0739,41.095,23000.0
2005-04-06 12:00:00,58.53,58.64,58.5,58.55,31600.0,41.095,41.1722,41.0739,41.109,31600.0
2005-04-06 12:05:00,58.55,58.58,58.53,58.57,9000.0,41.109,41.1301,41.095,41.123,9000.0
2005-04-06 12:10:00,58.58,58.62,58.56,58.59,13700.0,41.1301,41.1581,41.116,41.1371,13700.0
2005-04-06 12:15:00,58.58,58.58,58.51,58.53,12600.0,41.1301,41.1301,41.0809,41.095,12600.0
2005-04-06 12:20:00,58.53,58.6,58.52,58.6,19600.0,41.095,41.1441,41.0879,41.1441,19600.0
2005-04-06 12:25:00,58.58,58.65,58.58,58.61,40900.0,41.1301,41.1792,41.1301,41.1511,40900.0
2005-04-06 12:30:00,58.61,58.68,58.6,58.64,15200.0,41.1511,41.2003,41.1441,41.1722,15200.0
2005-04-06 12:35:00,58.64,58.69,58.59,58.62,26700.0,41.1722,41.2073,41.1371,41.1581,26700.0
2005-04-06 12:40:00,58.61,58.65,58.59,58.65,6900.0,41.1511,41.1792,41.1371,41.1792,6900.0
2005-04-06 12:45:00,58.64,58.69,58.63,58.67,8300.0,41.1722,41.2073,41.1652,41.1933,8300.0
2005-04-06 12:50:00,58.68,58.69,58.6,58.62,13500.0,41.2003,41.2073,41.1441,41.1581,13500.0
2005-04-06 12:55:00,58.61,58.62,58.57,58.6,20800.0,41.1511,41.1581,41.123,41.1441,20800.0
2005-04-06 13:00:00,58.6,58.63,58.59,58.63,33900.0,41.1441,41.1652,41.1371,41.1652,33900.0
2005-04-06 13:05:00,58.63,58.66,58.59,58.59,5400.0,41.1652,41.1862,41.1371,41.1371,5400.0
2005-04-06 13:10:00,58.58,58.61,58.56,58.56,25700.0,41.1301,41.1511,41.116,41.116,25700.0
2005-04-06 13:15:00,58.58,58.61,58.57,58.6,16200.0,41.1301,41.1511,41.123,41.1441,16200.0
2005-04-06 13:20:00,58.61,58.64,58.59,58.61,23700.0,41.1511,41.1722,41.1371,41.1511,23700.0
2005-04-06 13:25:00,58.63,58.63,58.58,58.6,4000.0,41.1652,41.1652,41.1301,41.1441,4000.0
2005-04-06 13:30:00,58.62,58.64,58.61,58.62,5700.0,41.1581,41.1722,41.1511,41.1581,5700.0
2005-04-06 13:35:00,58.61,58.63,58.61,58.62,9800.0,41.1511,41.1652,41.1511,41.1581,9800.0
2005-04-06 13:40:00,58.61,58.62,58.59,58.62,2600.0,41.1511,41.1581,41.1371,41.1581,2600.0
2005-04-06 13:45:00,58.61,58.62,58.58,58.58,28900.0,41.1511,41.1581,41.1301,41.1301,28900.0
2005-04-06 13:50:00,58.56,58.56,58.47,58.53,45200.0,41.116,41.116,41.0528,41.095,45200.0
2005-04-06 13:55:00,58.53,58.56,58.41,58.54,45800.0,41.095,41.116,41.0107,41.102,45800.0
2005-04-06 14:00:00,58.54,58.65,58.54,58.65,28700.0,41.102,41.1792,41.102,41.1792,28700.0
2005-04-06 14:05:00,58.65,58.65,58.57,58.59,28000.0,41.1792,41.1792,41.123,41.1371,28000.0
2005-04-06 14:10:00,58.57,58.6,58.54,58.58,29000.0,41.123,41.1441,41.102,41.1301,29000.0
2005-04-06 14:15:00,58.59,58.6,58.56,58.6,30000.0,41.1371,41.1441,41.116,41.1441,30000.0
2005-04-06 14:20:00,58.59,58.62,58.59,58.62,26300.0,41.1371,41.1581,41.1371,41.1581,26300.0
2005-04-06 14:25:00,58.62,58.62,58.57,58.6,46700.0,41.1581,41.1581,41.123,41.1441,46700.0
2005-04-06 14:30:00,58.6,58.6,58.54,58.6,27200.0,41.1441,41.1441,41.102,41.1441,27200.0
2005-04-06 14:35:00,58.6,58.6,58.57,58.6,15900.0,41.1441,41.1441,41.123,41.1441,15900.0
2005-04-06 14:40:00,58.6,58.6,58.57,58.57,22200.0,41.1441,41.1441,41.123,41.123,22200.0
2005-04-06 14:45:00,58.57,58.64,58.56,58.6,21300.0,41.123,41.1722,41.116,41.1441,21300.0
2005-04-06 14:50:00,58.6,58.61,58.59,58.59,20400.0,41.1441,41.1511,41.1371,41.1371,20400.0
2005-04-06 14:55:00,58.58,58.6,58.58,58.6,35400.0,41.1301,41.1441,41.1301,41.1441,35400.0
2005-04-06 15:00:00,58.58,58.6,58.57,58.59,22700.0,41.1301,41.1441,41.123,41.1371,22700.0
2005-04-06 15:05:00,58.59,58.6,58.59,58.6,20900.0,41.1371,41.1441,41.1371,41.1441,20900.0
2005-04-06 15:10:00,58.59,58.6,58.56,58.59,22600.0,41.1371,41.1441,41.116,41.1371,22600.0
2005-04-06 15:15:00,58.58,58.6,58.5,58.5,27300.0,41.1301,41.1441,41.0739,41.0739,27300.0
2005-04-06 15:20:00,58.5,58.52,58.41,58.52,30300.0,41.0739,41.0879,41.0107,41.0879,30300.0
2005-04-06 15:25:00,58.51,58.53,58.43,58.5,29600.0,41.0809,41.095,41.0247,41.0739,29600.0
2005-04-06 15:30:00,58.5,58.5,58.44,58.46,26200.0,41.0739,41.0739,41.0318,41.0458,26200.0
2005-04-06 15:35:00,58.46,58.53,58.46,58.52,28700.0,41.0458,41.095,41.0458,41.0879,28700.0
2005-04-06 15:40:00,58.53,58.54,58.52,58.52,39100.0,41.095,41.102,41.0879,41.0879,39100.0
2005-04-06 15:45:00,58.52,58.52,58.4,58.41,49200.0,41.0879,41.0879,41.0037,41.0107,49200.0
2005-04-06 15:50:00,58.42,58.42,58.36,58.37,60400.0,41.0177,41.0177,40.9756,40.9826,60400.0
2005-04-06 15:55:00,58.37,58.4,58.36,58.4,71500.0,40.9826,41.0037,40.9756,41.0037,71500.0
2005-04-07 09:30:00,58.45,58.6,58.3,58.6,108900.0,41.0388,41.1441,40.9335,41.1441,108900.0
2005-04-07 09:35:00,58.58,58.73,58.57,58.69,51300.0,41.1301,41.2354,41.123,41.2073,51300.0
2005-04-07 09:40:00,58.69,58.91,58.55,58.58,64700.0,41.2073,41.3618,41.109,41.1301,64700.0
2005-04-07 09:45:00,58.59,58.66,58.53,58.6,31400.0,41.1371,41.1862,41.095,41.1441,31400.0
2005-04-07 09:50:00,58.6,58.63,58.54,58.63,69900.0,41.1441,41.1652,41.102,41.1652,69900.0
2005-04-07 09:55:00,58.61,58.67,58.55,58.56,32100.0,41.1511,41.1933,41.109,41.116,32100.0
2005-04-07 10:00:00,58.56,58.66,58.55,58.62,65900.0,41.116,41.1862,41.109,41.1581,65900.0
2005-04-07 10:05:00,58.61,58.62,58.55,58.56,29300.0,41.1511,41.1581,41.109,41.116,29300.0
2005-04-07 10:10:00,58.56,58.56,58.54,58.54,4500.0,41.116,41.116,41.102,41.102,4500.0
2005-04-07 10:15:00,58.57,58.6,58.52,58.52,14000.0,41.123,41.1441,41.0879,41.0879,14000.0
2005-04-07 10:20:00,58.52,58.67,58.46,58.67,28900.0,41.0879,41.1933,41.0458,41.1933,28900.0
2005-04-07 10:25:00,58.66,58.68,58.61,58.68,18300.0,41.1862,41.2003,41.1511,41.2003,18300.0
2005-04-07 10:30:00,58.68,58.74,58.67,58.74,33900.0,41.2003,41.2424,41.1933,41.2424,33900.0
2005-04-07 10:35:00,58.7,58.7,58.58,58.6,12800.0,41.2143,41.2143,41.1301,41.1441,12800.0
2005-04-07 10:40:00,58.6,58.72,58.6,58.7,64500.0,41.1441,41.2284,41.1441,41.2143,64500.0
2005-04-07 10:45:00,58.7,58.74,58.7,58.71,13200.0,41.2143,41.2424,41.2143,41.2213,13200.0
2005-04-07 10:50:00,58.69,58.75,58.65,58.73,24500.0,41.2073,41.2494,41.1792,41.2354,24500.0
2005-04-07 10:55:00,58.71,58.76,58.71,58.72,45700.0,41.2213,41.2564,41.2213,41.2284,45700.0
2005-04-07 11:00:00,58.72,58.83,58.72,58.82,33000.0,41.2284,41.3056,41.2284,41.2986,33000.0
2005-04-07 11:05:00,58.82,58.84,58.78,58.81,54200.0,41.2986,41.3126,41.2705,41.2915,54200.0
2005-04-07 11:10:00,58.85,58.93,58.85,58.86,26200.0,41.3196,41.3758,41.3196,41.3267,26200.0
2005-04-07 11:15:00,58.86,58.86,58.81,58.81,11300.0,41.3267,41.3267,41.2915,41.2915,11300.0
2005-04-07 11:20:00,58.81,58.82,58.78,58.78,15400.0,41.2915,41.2986,41.2705,41.2705,15400.0
2005-04-07 11:25:00,58.78,58.83,58.78,58.82,16200.0,41.2705,41.3056,41.2705,41.2986,16200.0
2005-04-07 11:30:00,58.82,58.84,58.79,58.83,20600.0,41.2986,41.3126,41.2775,41.3056,20600.0
2005-04-07 11:35:00,58.83,58.98,58.82,58.9,20400.0,41.3056,41.4109,41.2986,41.3547,20400.0
2005-04-07 11:40:00,58.89,58.94,58.89,58.93,34900.0,41.3477,41.3828,41.3477,41.3758,34900.0
2005-04-07 11:45:00,58.93,58.93,58.85,58.86,19600.0,41.3758,41.3758,41.3196,41.3267,19600.0
2005-04-07 11:50:00,58.85,58.86,58.84,58.86,33800.0,41.3196,41.3267,41.3126,41.3267,33800.0
2005-04-07 11:55:00,58.86,58.95,58.84,58.95,12900.0,41.3267,41.3898,41.3126,41.3898,12900.0
2005-04-07 12:00:00,58.92,58.93,58.9,58.9,15500.0,41.3688,41.3758,41.3547,41.3547,15500.0
2005-04-07 12:05:00,58.91,58.95,58.91,58.94,14100.0,41.3618,41.3898,41.3618,41.3828,14100.0
2005-04-07 12:10:00,58.95,58.96,58.9,58.91,24800.0,41.3898,41.3969,41.3547,41.3618,24800.0
2005-04-07 12:15:00,58.9,58.91,58.85,58.85,22200.0,41.3547,41.3618,41.3196,41.3196,22200.0
2005-04-07 12:20:00,58.84,58.85,58.78,58.85,16000.0,41.3126,41.3196,41.2705,41.3196,16000.0
2005-04-07 12:25:00,58.85,58.9,58.85,58.9,16000.0,41.3196,41.3547,41.3196,41.3547,16000.0
2005-04-07 12:30:00,58.92,58.97,58.89,58.95,32500.0,41.3688,41.4039,41.3477,41.3898,32500.0
2005-04-07 12:35:00,58.95,59.01,58.93,59.0,51100.0,41.3898,41.432,41.3758,41.425,51100.0
2005-04-07 12:40:00,59.0,59.02,58.99,58.99,84300.0,41.425,41.439,41.4179,41.4179,84300.0
2005-04-07 12:45:00,58.99,59.0,58.96,58.96,50400.0,41.4179,41.425,41.3969,41.3969,50400.0
2005-04-07 12:50:00,58.97,59.01,58.97,59.01,18900.0,41.4039,41.432,41.4039,41.432,18900.0
2005-04-07 12:55:00,59.02,59.02,58.99,58.99,17700.0,41.439,41.439,41.4179,41.4179,17700.0
2005-04-07 13:00:00,58.99,58.99,58.93,58.96,23600.0,41.4179,41.4179,41.3758,41.3969,23600.0
2005-04-07 13:05:00,58.96,58.96,58.87,58.92,32300.0,41.3969,41.3969,41.3337,41.3688,32300.0
2005-04-07 13:10:00,58.94,59.0,58.94,58.99,33800.0,41.3828,41.425,41.3828,41.4179,33800.0
2005-04-07 13:15:00,58.99,59.04,58.98,59.03,40200.0,41.4179,41.453,41.4109,41.446,40200.0
2005-04-07 13:20:00,59.03,59.05,58.96,59.04,39700.0,41.446,41.4601,41.3969,41.453,39700.0
2005-04-07 13:25:00,59.04,59.05,58.99,59.01,53200.0,41.453,41.4601,41.4179,41.432,53200.0
2005-04-07 13:30:00,59.01,59.04,59.0,59.0,21400.0,41.432,41.453,41.425,41.425,21400.0
2005-04-07 13:35:00,59.0,59.01,58.81,58.85,35100.0,41.425,41.432,41.2915,41.3196,35100.0
2005-04-07 13:40:00,58.85,58.87,58.74,58.83,38700.0,41.3196,41.3337,41.2424,41.3056,38700.0
2005-04-07 13:45:00,58.82,58.95,58.82,58.93,9900.0,41.2986,41.3898,41.2986,41.3758,9900.0
2005-04-07 13:50:00,58.9,58.94,58.86,58.94,20100.0,41.3547,41.3828,41.3267,41.3828,20100.0
2005-04-07 13:55:00,58.94,58.98,58.94,58.98,10300.0,41.3828,41.4109,41.3828,41.4109,10300.0
2005-04-07 14:00:00,58.98,58.98,58.88,58.89,24700.0,41.4109,41.4109,41.3407,41.3477,24700.0
2005-04-07 14:05:00,58.89,58.98,58.88,58.95,31900.0,41.3477,41.4109,41.3407,41.3898,31900.0
2005-04-07 14:10:00,58.94,58.94,58.87,58.87,19700.0,41.3828,41.3828,41.3337,41.3337,19700.0
2005-04-07 14:15:00,58.88,58.94,58.88,58.94,10500.0,41.3407,41.3828,41.3407,41.3828,10500.0
2005-04-07 14:20:00,58.94,58.97,58.9,58.95,16900.0,41.3828,41.4039,41.3547,41.3898,16900.0
2005-04-07 14:25:00,58.94,58.94,58.87,58.91,17500.0,41.3828,41.3828,41.3337,41.3618,17500.0
2005-04-07 14:30:00,58.91,59.0,58.91,59.0,28300.0,41.3618,41.425,41.3618,41.425,28300.0
2005-04-07 14:35:00,59.0,59.05,58.98,58.99,50500.0,41.425,41.4601,41.4109,41.4179,50500.0
2005-04-07 14:40:00,58.99,59.06,58.99,59.06,82100.0,41.4179,41.4671,41.4179,41.4671,82100.0
2005-04-07 14:45:00,59.06,59.07,59.01,59.01,21900.0,41.4671,41.4741,41.432,41.432,21900.0
2005-04-07 14:50:00,59.01,59.01,58.96,58.96,25300.0,41.432,41.432,41.3969,41.3969,25300.0
2005-04-07 14:55:00,58.93,59.0,58.92,58.99,51200.0,41.3758,41.425,41.3688,41.4179,51200.0
2005-04-07 15:00:00,58.99,59.05,58.97,59.0,43100.0,41.4179,41.4601,41.4039,41.425,43100.0
2005-04-07 15:05:00,58.99,59.01,58.99,59.0,87900.0,41.4179,41.432,41.4179,41.425,87900.0
2005-04-07 15:10:00,59.0,59.03,59.0,59.02,22900.0,41.425,41.446,41.425,41.439,22900.0
2005-04-07 15:15:00,59.02,59.05,59.02,59.04,41400.0,41.439,41.4601,41.439,41.453,41400.0
2005-04-07 15:20:00,59.03,59.05,59.0,59.05,78100.0,41.446,41.4601,41.425,41.4601,78100.0
2005-04-07 15:25:00,59.04,59.07,59.03,59.06,93400.0,41.453,41.4741,41.446,41.4671,93400.0
2005-04-07 15:30:00,59.07,59.08,59.06,59.07,28700.0,41.4741,41.4811,41.4671,41.4741,28700.0
2005-04-07 15:35:00,59.09,59.09,59.07,59.07,41700.0,41.4881,41.4881,41.4741,41.4741,41700.0
2005-04-07 15:40:00,59.07,59.08,59.03,59.06,84600.0,41.4741,41.4811,41.446,41.4671,84600.0
2005-04-07 15:45:00,59.08,59.1,59.05,59.1,77000.0,41.4811,41.4952,41.4601,41.4952,77000.0
2005-04-07 15:50:00,59.1,59.14,59.06,59.07,126000.0,41.4952,41.5232,41.4671,41.4741,126000.0
2005-04-07 15:55:00,59.07,59.08,59.0,59.04,142600.0,41.4741,41.4811,41.425,41.453,142600.0
2005-04-08 09:30:00,59.0,59.01,58.98,58.99,69400.0,41.425,41.432,41.4109,41.4179,69400.0
2005-04-08 09:35:00,58.99,59.0,58.9,58.95,40600.0,41.4179,41.425,41.3547,41.3898,40600.0
2005-04-08 09:40:00,58.95,58.96,58.85,58.94,43200.0,41.3898,41.3969,41.3196,41.3828,43200.0
2005-04-08 09:45:00,58.93,58.95,58.77,58.95,58700.0,41.3758,41.3898,41.2635,41.3898,58700.0
2005-04-08 09:50:00,58.95,59.0,58.87,58.98,33900.0,41.3898,41.425,41.3337,41.4109,33900.0
2005-04-08 09:55:00,58.98,58.99,58.82,58.9,24200.0,41.4109,41.4179,41.2986,41.3547,24200.0
2005-04-08 10:00:00,58.9,58.92,58.8,58.81,20800.0,41.3547,41.3688,41.2845,41.2915,20800.0
2005-04-08 10:05:00,58.83,58.85,58.72,58.73,22900.0,41.3056,41.3196,41.2284,41.2354,22900.0
2005-04-08 10:10:00,58.72,58.74,58.62,58.63,16700.0,41.2284,41.2424,41.1581,41.1652,16700.0
2005-04-08 10:15:00,58.63,58.64,58.58,58.64,56300.0,41.1652,41.1722,41.1301,41.1722,56300.0
2005-04-08 10:20:00,58.63,58.72,58.62,58.72,25900.0,41.1652,41.2284,41.1581,41.2284,25900.0
2005-04-08 10:25:00,58.71,58.74,58.62,58.62,21900.0,41.2213,41.2424,41.1581,41.1581,21900.0
2005-04-08 10:30:00,58.64,58.64,58.57,58.58,52200.0,41.1722,41.1722,41.123,41.1301,52200.0
2005-04-08 10:35:00,58.54,58.7,58.52,58.7,56400.0,41.102,41.2143,41.0879,41.2143,56400.0
2005-04-08 10:40:00,58.7,58.78,58.69,58.7,23200.0,41.2143,41.2705,41.2073,41.2143,23200.0
2005-04-08 10:45:00,58.7,58.75,58.6,58.72,26600.0,41.2143,41.2494,41.1441,41.2284,26600.0
2005-04-08 10:50:00,58.72,58.73,58.67,58.73,13100.0,41.2284,41.2354,41.1933,41.2354,13100.0
2005-04-08 10:55:00,58.72,58.74,58.68,58.7,15000.0,41.2284,41.2424,41.2003,41.2143,15000.0
2005-04-08 11:00:00,58.68,58.71,58.61,58.62,14900.0,41.2003,41.2213,41.1511,41.1581,14900.0
2005-04-08 11:05:00,58.57,58.6,58.52,58.6,21800.0,41.123,41.1441,41.0879,41.1441,21800.0
2005-04-08 11:10:00,58.6,58.63,58.6,58.63,52000.0,41.1441,41.1652,41.1441,41.1652,52000.0
2005-04-08 11:15:00,58.64,58.64,58.59,58.59,29600.0,41.1722,41.1722,41.1371,41.1371,29600.0
2005-04-08 11:20:00,58.6,58.6,58.56,58.58,12500.0,41.1441,41.1441,41.116,41.1301,12500.0
2005-04-08 11:25:00,58.58,58.6,58.58,58.6,25900.0,41.1301,41.1441,41.1301,41.1441,25900.0
2005-04-08 11:30:00,58.59,58.62,58.59,58.62,23000.0,41.1371,41.1581,41.1371,41.1581,23000.0
2005-04-08 11:35:00,58.63,58.71,58.63,58.7,38500.0,41.1652,41.2213,41.1652,41.2143,38500.0
2005-04-08 11:40:00,58.71,58.71,58.53,58.55,30200.0,41.2213,41.2213,41.095,41.109,30200.0
2005-04-08 11:45:00,58.55,58.57,58.5,58.51,22600.0,41.109,41.123,41.0739,41.0809,22600.0
2005-04-08 11:50:00,58.51,58.56,58.42,58.44,30400.0,41.0809,41.116,41.0177,41.0318,30400.0
2005-04-08 11:55:00,58.43,58.51,58.43,58.51,25900.0,41.0247,41.0809,41.0247,41.0809,25900.0
2005-04-08 12:00:00,58.5,58.61,58.5,58.61,16700.0,41.0739,41.1511,41.0739,41.1511,16700.0
2005-04-08 12:05:00,58.61,58.69,58.61,58.62,39000.0,41.1511,41.2073,41.1511,41.1581,39000.0
2005-04-08 12:10:00,58.61,58.63,58.6,58.62,8300.0,41.1511,41.1652,41.1441,41.1581,8300.0
2005-04-08 12:15:00,58.62,58.65,58.53,58.57,38500.0,41.1581,41.1792,41.095,41.123,38500.0
2005-04-08 12:20:00,58.57,58.57,58.54,58.57,16300.0,41.123,41.123,41.102,41.123,16300.0
2005-04-08 12:25:00,58.57,58.69,58.56,58.68,33400.0,41.123,41.2073,41.116,41.2003,33400.0
2005-04-08 12:30:00,58.67,58.68,58.64,58.65,15300.0,41.1933,41.2003,41.1722,41.1792,15300.0
2005-04-08 12:35:00,58.65,58.72,58.65,58.71,24700.0,41.1792,41.2284,41.1792,41.2213,24700.0
2005-04-08 12:40:00,58.71,58.78,58.69,58.78,18100.0,41.2213,41.2705,41.2073,41.2705,18100.0
2005-04-08 12:45:00,58.78,58.79,58.76,58.77,26400.0,41.2705,41.2775,41.2564,41.2635,26400.0
2005-04-08 12:50:00,58.76,58.77,58.66,58.67,17800.0,41.2564,41.2635,41.1862,41.1933,17800.0
2005-04-08 12:55:00,58.68,58.7,58.6,58.6,17800.0,41.2003,41.2143,41.1441,41.1441,17800.0
2005-04-08 13:00:00,58.62,58.65,58.58,58.59,13100.0,41.1581,41.1792,41.1301,41.1371,13100.0
2005-04-08 13:05:00,58.6,58.67,58.6,58.62,24000.0,41.1441,41.1933,41.1441,41.1581,24000.0
2005-04-08 13:10:00,58.62,58.77,58.61,58.73,16700.0,41.1581,41.2635,41.1511,41.2354,16700.0
2005-04-08 13:15:00,58.73,58.76,58.68,58.76,34200.0,41.2354,41.2564,41.2003,41.2564,34200.0
2005-04-08 13:20:00,58.75,58.79,58.75,58.77,36100.0,41.2494,41.2775,41.2494,41.2635,36100.0
2005-04-08 13:25:00,58.76,58.83,58.75,58.75,21000.0,41.2564,41.3056,41.2494,41.2494,21000.0
2005-04-08 13:30:00,58.74,58.75,58.71,58.71,7100.0,41.2424,41.2494,41.2213,41.2213,7100.0
2005-04-08 13:35:00,58.71,58.75,58.66,58.75,14700.0,41.2213,41.2494,41.1862,41.2494,14700.0
2005-04-08 13:40:00,58.76,58.8,58.73,58.8,9000.0,41.2564,41.2845,41.2354,41.2845,9000.0
2005-04-08 13:45:00,58.78,58.78,58.73,58.75,42400.0,41.2705,41.2705,41.2354,41.2494,42400.0
2005-04-08 13:50:00,58.74,58.78,58.71,58.73,10600.0,41.2424,41.2705,41.2213,41.2354,10600.0
2005-04-08 13:55:00,58.73,58.83,58.72,58.83,9000.0,41.2354,41.3056,41.2284,41.3056,9000.0
2005-04-08 14:00:00,58.85,58.86,58.73,58.76,16300.0,41.3196,41.3267,41.2354,41.2564,16300.0
2005-04-08 14:05:00,58.75,58.76,58.65,58.75,28200.0,41.2494,41.2564,41.1792,41.2494,28200.0
2005-04-08 14:10:00,58.76,58.77,58.75,58.76,23900.0,41.2564,41.2635,41.2494,41.2564,23900.0
2005-04-08 14:15:00,58.75,58.75,58.72,58.72,36500.0,41.2494,41.2494,41.2284,41.2284,36500.0
2005-04-08 14:20:00,58.73,58.73,58.7,58.71,20600.0,41.2354,41.2354,41.2143,41.2213,20600.0
2005-04-08 14:25:00,58.69,58.76,58.65,58.76,58700.0,41.2073,41.2564,41.1792,41.2564,58700.0
2005-04-08 14:30:00,58.76,58.76,58.72,58.76,35700.0,41.2564,41.2564,41.2284,41.2564,35700.0
2005-04-08 14:35:00,58.74,58.76,58.68,58.69,72100.0,41.2424,41.2564,41.2003,41.2073,72100.0
2005-04-08 14:40:00,58.69,58.72,58.65,58.65,18900.0,41.2073,41.2284,41.1792,41.1792,18900.0
2005-04-08 14:45:00,58.66,58.73,58.65,58.72,16700.0,41.1862,41.2354,41.1792,41.2284,16700.0
2005-04-08 14:50:00,58.72,58.75,58.69,58.7,21000.0,41.2284,41.2494,41.2073,41.2143,21000.0
2005-04-08 14:55:00,58.7,58.75,58.7,58.73,53400.0,41.2143,41.2494,41.2143,41.2354,53400.0
2005-04-08 15:00:00,58.73,58.73,58.7,58.73,53300.0,41.2354,41.2354,41.2143,41.2354,53300.0
2005-04-08 15:05:00,58.73,58.85,58.72,58.82,39400.0,41.2354,41.3196,41.2284,41.2986,39400.0
2005-04-08 15:10:00,58.82,58.83,58.71,58.77,112500.0,41.2986,41.3056,41.2213,41.2635,112500.0
2005-04-08 15:15:00,58.76,58.76,58.59,58.64,31100.0,41.2564,41.2564,41.1371,41.1722,31100.0
2005-04-08 15:20:00,58.64,58.65,58.6,58.63,29500.0,41.1722,41.1792,41.1441,41.1652,29500.0
2005-04-08 15:25:00,58.62,58.67,58.6,58.66,48900.0,41.1581,41.1933,41.1441,41.1862,48900.0
2005-04-08 15:30:00,58.65,58.65,58.57,58.64,23700.0,41.1792,41.1792,41.123,41.1722,23700.0
2005-04-08 15:35:00,58.63,58.67,58.63,58.66,19700.0,41.1652,41.1933,41.1652,41.1862,19700.0
2005-04-08 15:40:00,58.66,58.67,58.62,58.65,30800.0,41.1862,41.1933,41.1581,41.1792,30800.0
2005-04-08 15:45:00,58.63,58.66,58.6,58.65,27700.0,41.1652,41.1862,41.1441,41.1792,27700.0
2005-04-08 15:50:00,58.66,58.66,58.62,58.65,53700.0,41.1862,41.1862,41.1581,41.1792,53700.0
2005-04-08 15:55:00,58.63,58.63,58.56,58.6,60400.0,41.1652,41.1652,41.116,41.1441,60400.0
2005-04-11 09:30:00,58.75,58.9,58.75,58.85,92800.0,41.2494,41.3547,41.2494,41.3196,92800.0
2005-04-11 09:35:00,58.85,58.88,58.82,58.88,42600.0,41.3196,41.3407,41.2986,41.3407,42600.0
2005-04-11 09:40:00,58.88,59.1,58.88,59.09,92400.0,41.3407,41.4952,41.3407,41.4881,92400.0
2005-04-11 09:45:00,59.1,59.25,59.09,59.1,118600.0,41.4952,41.6005,41.4881,41.4952,118600.0
2005-04-11 09:50:00,59.03,59.25,58.95,59.25,63000.0,41.446,41.6005,41.3898,41.6005,63000.0
2005-04-11 09:55:00,59.25,59.25,59.16,59.19,38500.0,41.6005,41.6005,41.5373,41.5584,38500.0
2005-04-11 10:00:00,59.15,59.24,59.11,59.24,72100.0,41.5303,41.5935,41.5022,41.5935,72100.0
2005-04-11 10:05:00,59.24,59.24,59.15,59.19,53600.0,41.5935,41.5935,41.5303,41.5584,53600.0
2005-04-11 10:10:00,59.21,59.24,59.01,59.22,37800.0,41.5724,41.5935,41.432,41.5794,37800.0
2005-04-11 10:15:00,59.23,59.31,59.16,59.16,86500.0,41.5864,41.6426,41.5373,41.5373,86500.0
2005-04-11 10:20:00,59.16,59.25,59.1,59.22,63700.0,41.5373,41.6005,41.4952,41.5794,63700.0
2005-04-11 10:25:00,59.22,59.24,59.19,59.19,30200.0,41.5794,41.5935,41.5584,41.5584,30200.0
2005-04-11 10:30:00,59.11,59.34,59.11,59.34,74100.0,41.5022,41.6637,41.5022,41.6637,74100.0
2005-04-11 10:35:00,59.34,59.35,59.13,59.13,32800.0,41.6637,41.6707,41.5162,41.5162,32800.0
2005-04-11 10:40:00,59.13,59.15,59.1,59.13,49800.0,41.5162,41.5303,41.4952,41.5162,49800.0
2005-04-11 10:45:00,59.12,59.13,59.06,59.09,33400.0,41.5092,41.5162,41.4671,41.4881,33400.0
2005-04-11 10:50:00,59.08,59.15,59.04,59.14,54400.0,41.4811,41.5303,41.453,41.5232,54400.0
2005-04-11 10:55:00,59.15,59.19,59.14,59.19,31100.0,41.5303,41.5584,41.5232,41.5584,31100.0
2005-04-11 11:00:00,59.2,59.25,59.17,59.25,47900.0,41.5654,41.6005,41.5443,41.6005,47900.0
2005-04-11 11:05:00,59.25,59.31,59.25,59.27,45500.0,41.6005,41.6426,41.6005,41.6145,45500.0
2005-04-11 11:10:00,59.27,59.34,59.22,59.29,37400.0,41.6145,41.6637,41.5794,41.6286,37400.0
2005-04-11 11:15:00,59.25,59.25,59.15,59.19,29000.0,41.6005,41.6005,41.5303,41.5584,29000.0
2005-04-11 11:20:00,59.18,59.26,59.17,59.24,17000.0,41.5513,41.6075,41.5443,41.5935,17000.0
2005-04-11 11:25:00,59.23,59.3,59.22,59.25,20700.0,41.5864,41.6356,41.5794,41.6005,20700.0
2005-04-11 11:30:00,59.25,59.29,59.19,59.26,46100.0,41.6005,41.6286,41.5584,41.6075,46100.0
2005-04-11 11:35:00,59.26,59.3,59.26,59.28,20700.0,41.6075,41.6356,41.6075,41.6215,20700.0
2005-04-11 11:40:00,59.28,59.32,59.27,59.28,61100.0,41.6215,41.6496,41.6145,41.6215,61100.0
2005-04-11 11:45:00,59.3,59.36,59.28,59.36,43900.0,41.6356,41.6777,41.6215,41.6777,43900.0
2005-04-11 11:50:00,59.36,59.48,59.36,59.47,118900.0,41.6777,41.762,41.6777,41.7549,118900.0
2005-04-11 11:55:00,59.45,59.47,59.27,59.42,111400.0,41.7409,41.7549,41.6145,41.7198,111400.0
2005-04-11 12:00:00,59.42,59.51,59.42,59.51,80700.0,41.7198,41.783,41.7198,41.783,80700.0
2005-04-11 12:05:00,59.54,59.55,59.47,59.47,36700.0,41.8041,41.8111,41.7549,41.7549,36700.0
2005-04-11 12:10:00,59.48,59.49,59.44,59.46,12600.0,41.762,41.769,41.7339,41.7479,12600.0
2005-04-11 12:15:00,59.46,59.48,59.45,59.47,17900.0,41.7479,41.762,41.7409,41.7549,17900.0
2005-04-11 12:20:00,59.48,59.48,59.44,59.45,23500.0,41.762,41.762,41.7339,41.7409,23500.0
2005-04-11 12:25:00,59.44,59.51,59.44,59.5,108800.0,41.7339,41.783,41.7339,41.776,108800.0
2005-04-11 12:30:00,59.5,59.6,59.49,59.59,56800.0,41.776,41.8462,41.769,41.8392,56800.0
2005-04-11 12:35:00,59.58,59.6,59.56,59.56,70000.0,41.8322,41.8462,41.8181,41.8181,70000.0
2005-04-11 12:40:00,59.54,59.56,59.54,59.55,12300.0,41.8041,41.8181,41.8041,41.8111,12300.0
2005-04-11 12:45:00,59.54,59.58,59.54,59.57,37500.0,41.8041,41.8322,41.8041,41.8252,37500.0
2005-04-11 12:50:00,59.57,59.59,59.55,59.57,34000.0,41.8252,41.8392,41.8111,41.8252,34000.0
2005-04-11 12:55:00,59.58,59.6,59.58,59.6,29400.0,41.8322,41.8462,41.8322,41.8462,29400.0
2005-04-11 13:00:00,59.59,59.63,59.59,59.63,46000.0,41.8392,41.8673,41.8392,41.8673,46000.0
2005-04-11 13:05:00,59.62,59.63,59.6,59.6,16400.0,41.8603,41.8673,41.8462,41.8462,16400.0
2005-04-11 13:10:00,59.6,59.62,59.59,59.6,19500.0,41.8462,41.8603,41.8392,41.8462,19500.0
2005-04-11 13:15:00,59.6,59.61,59.58,59.59,21200.0,41.8462,41.8532,41.8322,41.8392,21200.0
2005-04-11 13:20:00,59.6,59.63,59.53,59.59,28400.0,41.8462,41.8673,41.7971,41.8392,28400.0
2005-04-11 13:25:00,59.61,59.66,59.59,59.66,22300.0,41.8532,41.8883,41.8392,41.8883,22300.0
2005-04-11 13:30:00,59.66,59.66,59.61,59.63,34600.0,41.8883,41.8883,41.8532,41.8673,34600.0
2005-04-11 13:35:00,59.63,59.64,59.61,59.62,7900.0,41.8673,41.8743,41.8532,41.8603,7900.0
2005-04-11 13:40:00,59.62,59.63,59.6,59.6,21100.0,41.8603,41.8673,41.8462,41.8462,21100.0
2005-04-11 13:45:00,59.61,59.63,59.54,59.55,37500.0,41.8532,41.8673,41.8041,41.8111,37500.0
2005-04-11 13:50:00,59.56,59.6,59.54,59.59,24200.0,41.8181,41.8462,41.8041,41.8392,24200.0
2005-04-11 13:55:00,59.59,59.62,59.57,59.59,21400.0,41.8392,41.8603,41.8252,41.8392,21400.0
2005-04-11 14:00:00,59.6,59.64,59.59,59.6,25800.0,41.8462,41.8743,41.8392,41.8462,25800.0
2005-04-11 14:05:00,59.6,59.61,59.47,59.51,25700.0,41.8462,41.8532,41.7549,41.783,25700.0
2005-04-11 14:10:00,59.52,59.52,59.43,59.45,34200.0,41.7901,41.7901,41.7269,41.7409,34200.0
2005-04-11 14:15:00,59.46,59.51,59.46,59.49,46300.0,41.7479,41.783,41.7479,41.769,46300.0
2005-04-11 14:20:00,59.5,59.6,59.5,59.6,34400.0,41.776,41.8462,41.776,41.8462,34400.0
2005-04-11 14:25:00,59.61,59.62,59.58,59.62,29800.0,41.8532,41.8603,41.8322,41.8603,29800.0
2005-04-11 14:30:00,59.64,59.69,59.6,59.61,44300.0,41.8743,41.9094,41.8462,41.8532,44300.0
2005-04-11 14:35:00,59.61,59.69,59.61,59.64,17700.0,41.8532,41.9094,41.8532,41.8743,17700.0
2005-04-11 14:40:00,59.63,59.69,59.63,59.67,54700.0,41.8673,41.9094,41.8673,41.8954,54700.0
2005-04-11 14:45:00,59.67,59.74,59.67,59.72,45000.0,41.8954,41.9445,41.8954,41.9305,45000.0
2005-04-11 14:50:00,59.71,59.74,59.66,59.69,68300.0,41.9235,41.9445,41.8883,41.9094,68300.0
2005-04-11 14:55:00,59.69,59.72,59.68,59.72,35600.0,41.9094,41.9305,41.9024,41.9305,35600.0
2005-04-11 15:00:00,59.74,59.75,59.69,59.74,57400.0,41.9445,41.9515,41.9094,41.9445,57400.0
2005-04-11 15:05:00,59.74,59.8,59.7,59.8,80100.0,41.9445,41.9866,41.9164,41.9866,80100.0
2005-04-11 15:10:00,59.79,59.81,59.74,59.75,56300.0,41.9796,41.9937,41.9445,41.9515,56300.0
2005-04-11 15:15:00,59.75,59.76,59.72,59.74,43800.0,41.9515,41.9586,41.9305,41.9445,43800.0
2005-04-11 15:20:00,59.75,59.75,59.73,59.73,38200.0,41.9515,41.9515,41.9375,41.9375,38200.0
2005-04-11 15:25:00,59.74,59.75,59.69,59.7,39900.0,41.9445,41.9515,41.9094,41.9164,39900.0
2005-04-11 15:30:00,59.7,59.7,59.6,59.61,51300.0,41.9164,41.9164,41.8462,41.8532,51300.0
2005-04-11 15:35:00,59.61,59.65,59.53,59.54,74000.0,41.8532,41.8813,41.7971,41.8041,74000.0
2005-04-11 15:40:00,59.53,59.55,59.5,59.5,55800.0,41.7971,41.8111,41.776,41.776,55800.0
2005-04-11 15:45:00,59.49,59.51,59.44,59.45,178900.0,41.769,41.783,41.7339,41.7409,178900.0
2005-04-11 15:50:00,59.45,59.54,59.45,59.49,69500.0,41.7409,41.8041,41.7409,41.769,69500.0
2005-04-11 15:55:00,59.52,59.58,59.49,59.52,126400.0,41.7901,41.8322,41.769,41.7901,126400.0
2005-04-12 09:30:00,59.4,59.55,59.35,59.45,138500.0,41.7058,41.8111,41.6707,41.7409,138500.0
2005-04-12 09:35:00,59.45,59.47,59.41,59.41,96800.0,41.7409,41.7549,41.7128,41.7128,96800.0
2005-04-12 09:40:00,59.41,59.49,59.37,59.38,119900.0,41.7128,41.769,41.6847,41.6918,119900.0
2005-04-12 09:45:00,59.38,59.45,59.37,59.39,92900.0,41.6918,41.7409,41.6847,41.6988,92900.0
2005-04-12 09:50:00,59.39,59.39,59.14,59.14,37100.0,41.6988,41.6988,41.5232,41.5232,37100.0
2005-04-12 09:55:00,59.14,59.14,58.93,59.05,112700.0,41.5232,41.5232,41.3758,41.4601,112700.0
2005-04-12 10:00:00,58.91,59.14,58.91,59.11,71900.0,41.3618,41.5232,41.3618,41.5022,71900.0
2005-04-12 10:05:00,59.11,59.18,58.97,58.99,100900.0,41.5022,41.5513,41.4039,41.4179,100900.0
2005-04-12 10:10:00,58.99,59.02,58.86,58.87,82100.0,41.4179,41.439,41.3267,41.3337,82100.0
2005-04-12 10:15:00,58.87,58.87,58.68,58.77,150200.0,41.3337,41.3337,41.2003,41.2635,150200.0
2005-04-12 10:20:00,58.7,58.7,58.58,58.6,96200.0,41.2143,41.2143,41.1301,41.1441,96200.0
2005-04-12 10:25:00,58.58,58.6,58.44,58.5,52300.0,41.1301,41.1441,41.0318,41.0739,52300.0
2005-04-12 10:30:00,58.49,58.55,58.49,58.53,102500.0,41.0669,41.109,41.0669,41.095,102500.0
2005-04-12 10:35:00,58.53,58.72,58.53,58.67,108400.0,41.095,41.2284,41.095,41.1933,108400.0
2005-04-12 10:40:00,58.65,58.72,58.54,58.62,161800.0,41.1792,41.2284,41.102,41.1581,161800.0
2005-04-12 10:45:00,58.62,58.62,58.32,58.36,85500.0,41.1581,41.1581,40.9475,40.9756,85500.0
2005-04-12 10:50:00,58.36,58.39,58.05,58.08,139900.0,40.9756,40.9967,40.7579,40.779,139900.0
2005-04-12 10:55:00,58.09,58.27,58.09,58.22,62800.0,40.786,40.9124,40.786,40.8773,62800.0
2005-04-12 11:00:00,58.24,58.26,58.11,58.11,37400.0,40.8913,40.9054,40.8001,40.8001,37400.0
2005-04-12 11:05:00,58.11,58.12,57.9,57.91,89800.0,40.8001,40.8071,40.6526,40.6596,89800.0
2005-04-12 11:10:00,57.9,58.06,57.75,58.04,145600.0,40.6526,40.765,40.5473,40.7509,145600.0
2005-04-12 11:15:00,58.04,58.04,57.88,57.89,70000.0,40.7509,40.7509,40.6386,40.6456,70000.0
2005-04-12 11:20:00,57.89,57.9,57.84,57.85,69900.0,40.6456,40.6526,40.6105,40.6175,69900.0
2005-04-12 11:25:00,57.85,57.93,57.83,57.91,56400.0,40.6175,40.6737,40.6035,40.6596,56400.0
2005-04-12 11:30:00,57.93,57.96,57.9,57.93,19400.0,40.6737,40.6947,40.6526,40.6737,19400.0
2005-04-12 11:35:00,57.93,58.1,57.93,58.1,359700.0,40.6737,40.793,40.6737,40.793,359700.0
2005-04-12 11:40:00,58.1,58.14,57.95,57.95,74500.0,40.793,40.8211,40.6877,40.6877,74500.0
2005-04-12 11:45:00,57.99,58.15,57.95,58.15,52900.0,40.7158,40.8282,40.6877,40.8282,52900.0
2005-04-12 11:50:00,58.17,58.26,58.1,58.19,104900.0,40.8422,40.9054,40.793,40.8562,104900.0
2005-04-12 11:55:00,58.19,58.3,58.18,58.2,29700.0,40.8562,40.9335,40.8492,40.8633,29700.0
2005-04-12 12:00:00,58.2,58.32,58.17,58.26,35200.0,40.8633,40.9475,40.8422,40.9054,35200.0
2005-04-12 12:05:00,58.26,58.28,58.22,58.26,73100.0,40.9054,40.9194,40.8773,40.9054,73100.0
2005-04-12 12:10:00,58.28,58.29,58.2,58.22,61800.0,40.9194,40.9264,40.8633,40.8773,61800.0
2005-04-12 12:15:00,58.15,58.24,58.13,58.22,92600.0,40.8282,40.8913,40.8141,40.8773,92600.0
2005-04-12 12:20:00,58.22,58.3,58.22,58.26,33100.0,40.8773,40.9335,40.8773,40.9054,33100.0
2005-04-12 12:25:00,58.25,58.27,58.2,58.24,48400.0,40.8984,40.9124,40.8633,40.8913,48400.0
2005-04-12 12:30:00,58.24,58.27,58.24,58.25,38200.0,40.8913,40.9124,40.8913,40.8984,38200.0
2005-04-12 12:35:00,58.26,58.26,58.22,58.22,35700.0,40.9054,40.9054,40.8773,40.8773,35700.0
2005-04-12 12:40:00,58.23,58.26,58.21,58.23,43100.0,40.8843,40.9054,40.8703,40.8843,43100.0
2005-04-12 12:45:00,58.22,58.24,58.17,58.17,22500.0,40.8773,40.8913,40.8422,40.8422,22500.0
2005-04-12 12:50:00,58.17,58.18,58.16,58.17,23600.0,40.8422,40.8492,40.8352,40.8422,23600.0
2005-04-12 12:55:00,58.17,58.17,58.09,58.09,41300.0,40.8422,40.8422,40.786,40.786,41300.0
2005-04-12 13:00:00,58.1,58.1,57.98,57.98,57200.0,40.793,40.793,40.7088,40.7088,57200.0
2005-04-12 13:05:00,57.99,57.99,57.9,57.92,30300.0,40.7158,40.7158,40.6526,40.6667,30300.0
2005-04-12 13:10:00,57.92,57.98,57.91,57.98,43700.0,40.6667,40.7088,40.6596,40.7088,43700.0
2005-04-12 13:15:00,57.98,58.02,57.98,58.02,46700.0,40.7088,40.7369,40.7088,40.7369,46700.0
2005-04-12 13:20:00,58.02,58.07,58.01,58.07,47400.0,40.7369,40.772,40.7299,40.772,47400.0
2005-04-12 13:25:00,58.07,58.08,58.06,58.07,30200.0,40.772,40.779,40.765,40.772,30200.0
2005-04-12 13:30:00,58.08,58.16,58.07,58.14,48500.0,40.779,40.8352,40.772,40.8211,48500.0
2005-04-12 13:35:00,58.14,58.21,58.1,58.2,40600.0,40.8211,40.8703,40.793,40.8633,40600.0
2005-04-12 13:40:00,58.2,58.2,58.17,58.17,13400.0,40.8633,40.8633,40.8422,40.8422,13400.0
2005-04-12 13:45:00,58.18,58.18,58.09,58.14,39400.0,40.8492,40.8492,40.786,40.8211,39400.0
2005-04-12 13:50:00,58.14,58.2,58.13,58.19,32800.0,40.8211,40.8633,40.8141,40.8562,32800.0
2005-04-12 13:55:00,58.19,58.23,58.19,58.21,36600.0,40.8562,40.8843,40.8562,40.8703,36600.0
2005-04-12 14:00:00,58.21,58.22,58.03,58.2,123300.0,40.8703,40.8773,40.7439,40.8633,123300.0
2005-04-12 14:05:00,58.22,58.24,58.11,58.19,52600.0,40.8773,40.8913,40.8001,40.8562,52600.0
2005-04-12 14:10:00,58.19,58.36,58.17,58.18,187300.0,40.8562,40.9756,40.8422,40.8492,187300.0
2005-04-12 14:15:00,58.18,58.35,58.17,58.3,92300.0,40.8492,40.9686,40.8422,40.9335,92300.0
2005-04-12 14:20:00,58.32,58.54,58.31,58.47,169600.0,40.9475,41.102,40.9405,41.0528,169600.0
2005-04-12 14:25:00,58.47,58.47,58.34,58.44,142900.0,41.0528,41.0528,40.9616,41.0318,142900.0
2005-04-12 14:30:00,58.44,58.51,58.37,58.5,159600.0,41.0318,41.0809,40.9826,41.0739,159600.0
2005-04-12 14:35:00,58.49,58.54,58.49,58.54,123400.0,41.0669,41.102,41.0669,41.102,123400.0
2005-04-12 14:40:00,58.56,58.63,58.5,58.56,126100.0,41.116,41.1652,41.0739,41.116,126100.0
2005-04-12 14:45:00,58.56,58.63,58.5,58.57,118700.0,41.116,41.1652,41.0739,41.123,118700.0
2005-04-12 14:50:00,58.57,58.59,58.35,58.4,115600.0,41.123,41.1371,40.9686,41.0037,115600.0
2005-04-12 14:55:00,58.4,58.55,58.36,58.52,121300.0,41.0037,41.109,40.9756,41.0879,121300.0
2005-04-12 15:00:00,58.53,58.58,58.5,58.58,68300.0,41.095,41.1301,41.0739,41.1301,68300.0
2005-04-12 15:05:00,58.58,58.58,58.36,58.54,47800.0,41.1301,41.1301,40.9756,41.102,47800.0
2005-04-12 15:10:00,58.54,58.58,58.5,58.56,157400.0,41.102,41.1301,41.0739,41.116,157400.0
2005-04-12 15:15:00,58.55,58.58,58.48,58.5,105700.0,41.109,41.1301,41.0599,41.0739,105700.0
2005-04-12 15:20:00,58.5,58.58,58.5,58.55,69700.0,41.0739,41.1301,41.0739,41.109,69700.0
2005-04-12 15:25:00,58.55,58.69,58.55,58.6,108600.0,41.109,41.2073,41.109,41.1441,108600.0
2005-04-12 15:30:00,58.63,58.71,58.6,58.67,103200.0,41.1652,41.2213,41.1441,41.1933,103200.0
2005-04-12 15:35:00,58.68,58.69,58.6,58.65,137000.0,41.2003,41.2073,41.1441,41.1792,137000.0
2005-04-12 15:40:00,58.65,58.66,58.6,58.62,49800.0,41.1792,41.1862,41.1441,41.1581,49800.0
2005-04-12 15:45:00,58.62,58.66,58.61,58.63,58100.0,41.1581,41.1862,41.1511,41.1652,58100.0
2005-04-12 15:50:00,58.62,58.63,58.57,58.57,85100.0,41.1581,41.1652,41.123,41.123,85100.0
2005-04-12 15:55:00,58.58,58.58,58.45,58.46,145100.0,41.1301,41.1301,41.0388,41.0458,145100.0
2005-04-13 09:30:00,58.65,58.94,58.45,58.86,89600.0,41.1792,41.3828,41.0388,41.3267,89600.0
2005-04-13 09:35:00,58.93,58.95,58.8,58.85,98400.0,41.3758,41.3898,41.2845,41.3196,98400.0
2005-04-13 09:40:00,58.8,58.89,58.8,58.89,45300.0,41.2845,41.3477,41.2845,41.3477,45300.0
2005-04-13 09:45:00,58.88,58.89,58.76,58.78,66000.0,41.3407,41.3477,41.2564,41.2705,66000.0
2005-04-13 09:50:00,58.78,58.78,58.66,58.7,37600.0,41.2705,41.2705,41.1862,41.2143,37600.0
2005-04-13 09:55:00,58.7,58.81,58.7,58.75,62900.0,41.2143,41.2915,41.2143,41.2494,62900.0
2005-04-13 10:00:00,58.75,58.85,58.69,58.69,36700.0,41.2494,41.3196,41.2073,41.2073,36700.0
2005-04-13 10:05:00,58.69,58.73,58.61,58.61,48600.0,41.2073,41.2354,41.1511,41.1511,48600.0
2005-04-13 10:10:00,58.59,58.6,58.52,58.59,57200.0,41.1371,41.1441,41.0879,41.1371,57200.0
2005-04-13 10:15:00,58.58,58.58,58.5,58.54,64700.0,41.1301,41.1301,41.0739,41.102,64700.0
2005-04-13 10:20:00,58.54,58.54,58.5,58.52,63300.0,41.102,41.102,41.0739,41.0879,63300.0
2005-04-13 10:25:00,58.53,58.61,58.52,58.53,44200.0,41.095,41.1511,41.0879,41.095,44200.0
2005-04-13 10:30:00,58.53,58.75,58.53,58.72,125200.0,41.095,41.2494,41.095,41.2284,125200.0
2005-04-13 10:35:00,58.73,58.74,58.55,58.65,91300.0,41.2354,41.2424,41.109,41.1792,91300.0
2005-04-13 10:40:00,58.65,58.65,58.6,58.62,74400.0,41.1792,41.1792,41.1441,41.1581,74400.0
2005-04-13 10:45:00,58.62,58.64,58.58,58.61,37600.0,41.1581,41.1722,41.1301,41.1511,37600.0
2005-04-13 10:50:00,58.6,58.64,58.59,58.64,63600.0,41.1441,41.1722,41.1371,41.1722,63600.0
2005-04-13 10:55:00,58.64,58.65,58.64,58.64,51700.0,41.1722,41.1792,41.1722,41.1722,51700.0
2005-04-13 11:00:00,58.64,58.65,58.61,58.61,67900.0,41.1722,41.1792,41.1511,41.1511,67900.0
2005-04-13 11:05:00,58.61,58.62,58.58,58.58,46900.0,41.1511,41.1581,41.1301,41.1301,46900.0
2005-04-13 11:10:00,58.58,58.64,58.58,58.61,46100.0,41.1301,41.1722,41.1301,41.1511,46100.0
2005-04-13 11:15:00,58.61,58.68,58.6,58.65,36100.0,41.1511,41.2003,41.1441,41.1792,36100.0
2005-04-13 11:20:00,58.64,58.66,58.61,58.66,77200.0,41.1722,41.1862,41.1511,41.1862,77200.0
2005-04-13 11:25:00,58.66,58.7,58.65,58.7,37400.0,41.1862,41.2143,41.1792,41.2143,37400.0
2005-04-13 11:30:00,58.7,58.79,58.7,58.79,55600.0,41.2143,41.2775,41.2143,41.2775,55600.0
2005-04-13 11:35:00,58.8,58.85,58.8,58.84,30800.0,41.2845,41.3196,41.2845,41.3126,30800.0
2005-04-13 11:40:00,58.85,58.98,58.85,58.95,49700.0,41.3196,41.4109,41.3196,41.3898,49700.0
2005-04-13 11:45:00,58.95,58.95,58.91,58.92,91000.0,41.3898,41.3898,41.3618,41.3688,91000.0
2005-04-13 11:50:00,58.94,58.98,58.91,58.93,45800.0,41.3828,41.4109,41.3618,41.3758,45800.0
2005-04-13 11:55:00,58.9,58.9,58.84,58.87,10800.0,41.3547,41.3547,41.3126,41.3337,10800.0
2005-04-13 12:00:00,58.88,58.89,58.84,58.86,12400.0,41.3407,41.3477,41.3126,41.3267,12400.0
2005-04-13 12:05:00,58.86,58.86,58.7,58.74,20500.0,41.3267,41.3267,41.2143,41.2424,20500.0
2005-04-13 12:10:00,58.74,58.74,58.68,58.7,20400.0,41.2424,41.2424,41.2003,41.2143,20400.0
2005-04-13 12:15:00,58.71,58.74,58.68,58.72,68800.0,41.2213,41.2424,41.2003,41.2284,68800.0
2005-04-13 12:20:00,58.72,58.85,58.72,58.8,21600.0,41.2284,41.3196,41.2284,41.2845,21600.0
2005-04-13 12:25:00,58.81,58.84,58.81,58.84,6200.0,41.2915,41.3126,41.2915,41.3126,6200.0
2005-04-13 12:30:00,58.82,58.86,58.81,58.85,14700.0,41.2986,41.3267,41.2915,41.3196,14700.0
2005-04-13 12:35:00,58.85,58.93,58.85,58.89,21600.0,41.3196,41.3758,41.3196,41.3477,21600.0
2005-04-13 12:40:00,58.88,58.89,58.83,58.83,11400.0,41.3407,41.3477,41.3056,41.3056,11400.0
2005-04-13 12:45:00,58.83,58.83,58.76,58.78,20300.0,41.3056,41.3056,41.2564,41.2705,20300.0
2005-04-13 12:50:00,58.8,59.0,58.8,58.93,49300.0,41.2845,41.425,41.2845,41.3758,49300.0
2005-04-13 12:55:00,59.0,59.03,58.97,59.0,39800.0,41.425,41.446,41.4039,41.425,39800.0
2005-04-13 13:00:00,59.0,59.05,58.98,59.05,53700.0,41.425,41.4601,41.4109,41.4601,53700.0
2005-04-13 13:05:00,59.03,59.05,58.96,58.97,18900.0,41.446,41.4601,41.3969,41.4039,18900.0
2005-04-13 13:10:00,58.95,59.0,58.87,59.0,35400.0,41.3898,41.425,41.3337,41.425,35400.0
2005-04-13 13:15:00,59.0,59.0,58.91,58.96,59500.0,41.425,41.425,41.3618,41.3969,59500.0
2005-04-13 13:20:00,58.95,58.97,58.85,58.85,31300.0,41.3898,41.4039,41.3196,41.3196,31300.0
2005-04-13 13:25:00,58.84,58.87,58.8,58.84,49200.0,41.3126,41.3337,41.2845,41.3126,49200.0
2005-04-13 13:30:00,58.82,58.91,58.8,58.91,19000.0,41.2986,41.3618,41.2845,41.3618,19000.0
2005-04-13 13:35:00,58.88,58.96,58.81,58.96,40800.0,41.3407,41.3969,41.2915,41.3969,40800.0
2005-04-13 13:40:00,58.96,58.99,58.87,58.88,48400.0,41.3969,41.4179,41.3337,41.3407,48400.0
2005-04-13 13:45:00,58.87,58.88,58.82,58.86,46700.0,41.3337,41.3407,41.2986,41.3267,46700.0
2005-04-13 13:50:00,58.84,58.85,58.74,58.75,66700.0,41.3126,41.3196,41.2424,41.2494,66700.0
2005-04-13 13:55:00,58.75,58.79,58.73,58.78,18600.0,41.2494,41.2775,41.2354,41.2705,18600.0
2005-04-13 14:00:00,58.79,58.84,58.78,58.81,16000.0,41.2775,41.3126,41.2705,41.2915,16000.0
2005-04-13 14:05:00,58.81,58.86,58.81,58.82,8900.0,41.2915,41.3267,41.2915,41.2986,8900.0
2005-04-13 14:10:00,58.82,58.85,58.78,58.81,70100.0,41.2986,41.3196,41.2705,41.2915,70100.0
2005-04-13 14:15:00,58.83,58.84,58.82,58.84,21900.0,41.3056,41.3126,41.2986,41.3126,21900.0
2005-04-13 14:20:00,58.84,58.9,58.84,58.9,32600.0,41.3126,41.3547,41.3126,41.3547,32600.0
2005-04-13 14:25:00,58.88,58.9,58.78,58.8,37100.0,41.3407,41.3547,41.2705,41.2845,37100.0
2005-04-13 14:30:00,58.81,58.87,58.81,58.85,55400.0,41.2915,41.3337,41.2915,41.3196,55400.0
2005-04-13 14:35:00,58.84,58.85,58.78,58.82,29800.0,41.3126,41.3196,41.2705,41.2986,29800.0
2005-04-13 14:40:00,58.81,58.85,58.8,58.85,58900.0,41.2915,41.3196,41.2845,41.3196,58900.0
2005-04-13 14:45:00,58.84,58.85,58.77,58.78,20100.0,41.3126,41.3196,41.2635,41.2705,20100.0
2005-04-13 14:50:00,58.77,58.79,58.76,58.76,44400.0,41.2635,41.2775,41.2564,41.2564,44400.0
2005-04-13 14:55:00,58.76,58.76,58.68,58.69,41500.0,41.2564,41.2564,41.2003,41.2073,41500.0
2005-04-13 15:00:00,58.68,58.68,58.57,58.6,31200.0,41.2003,41.2003,41.123,41.1441,31200.0
2005-04-13 15:05:00,58.59,58.61,58.58,58.6,39000.0,41.1371,41.1511,41.1301,41.1441,39000.0
2005-04-13 15:10:00,58.65,58.65,58.6,58.63,79600.0,41.1792,41.1792,41.1441,41.1652,79600.0
2005-04-13 15:15:00,58.65,58.65,58.55,58.57,44300.0,41.1792,41.1792,41.109,41.123,44300.0
2005-04-13 15:20:00,58.56,58.57,58.55,58.57,38300.0,41.116,41.123,41.109,41.123,38300.0
2005-04-13 15:25:00,58.57,58.62,58.56,58.57,48400.0,41.123,41.1581,41.116,41.123,48400.0
2005-04-13 15:30:00,58.57,58.6,58.54,58.6,68800.0,41.123,41.1441,41.102,41.1441,68800.0
2005-04-13 15:35:00,58.6,58.61,58.55,58.56,56900.0,41.1441,41.1511,41.109,41.116,56900.0
2005-04-13 15:40:00,58.56,58.6,58.55,58.59,53500.0,41.116,41.1441,41.109,41.1371,53500.0
2005-04-13 15:45:00,58.57,58.63,58.55,58.63,51700.0,41.123,41.1652,41.109,41.1652,51700.0
2005-04-13 15:50:00,58.62,58.65,58.55,58.6,87700.0,41.1581,41.1792,41.109,41.1441,87700.0
2005-04-13 15:55:00,58.58,58.65,58.58,58.63,134500.0,41.1301,41.1792,41.1301,41.1652,134500.0
2005-04-14 09:30:00,59.05,59.11,58.99,59.02,75700.0,41.4601,41.5022,41.4179,41.439,75700.0
2005-04-14 09:35:00,59.02,59.05,58.9,58.91,41700.0,41.439,41.4601,41.3547,41.3618,41700.0
2005-04-14 09:40:00,58.9,59.05,58.89,59.01,95700.0,41.3547,41.4601,41.3477,41.432,95700.0
2005-04-14 09:45:00,59.01,59.15,58.98,59.15,73100.0,41.432,41.5303,41.4109,41.5303,73100.0
2005-04-14 09:50:00,59.18,59.32,59.11,59.15,68200.0,41.5513,41.6496,41.5022,41.5303,68200.0
2005-04-14 09:55:00,59.15,59.15,59.0,59.01,38800.0,41.5303,41.5303,41.425,41.432,38800.0
2005-04-14 10:00:00,59.01,59.04,58.98,59.0,29600.0,41.432,41.453,41.4109,41.425,29600.0
2005-04-14 10:05:00,58.96,59.07,58.96,58.99,68900.0,41.3969,41.4741,41.3969,41.4179,68900.0
2005-04-14 10:10:00,58.99,59.06,58.95,59.03,102200.0,41.4179,41.4671,41.3898,41.446,102200.0
2005-04-14 10:15:00,59.03,59.05,58.89,58.92,92000.0,41.446,41.4601,41.3477,41.3688,92000.0
2005-04-14 10:20:00,58.91,58.94,58.85,58.85,77400.0,41.3618,41.3828,41.3196,41.3196,77400.0
2005-04-14 10:25:00,58.86,58.88,58.69,58.86,82200.0,41.3267,41.3407,41.2073,41.3267,82200.0
2005-04-14 10:30:00,58.87,58.9,58.71,58.72,77600.0,41.3337,41.3547,41.2213,41.2284,77600.0
2005-04-14 10:35:00,58.72,58.74,58.65,58.65,83600.0,41.2284,41.2424,41.1792,41.1792,83600.0
2005-04-14 10:40:00,58.68,58.75,58.66,58.74,35000.0,41.2003,41.2494,41.1862,41.2424,35000.0
2005-04-14 10:45:00,58.71,58.77,58.69,58.75,34000.0,41.2213,41.2635,41.2073,41.2494,34000.0
2005-04-14 10:50:00,58.75,58.75,58.7,58.71,36100.0,41.2494,41.2494,41.2143,41.2213,36100.0
2005-04-14 10:55:00,58.8,58.87,58.7,58.86,39200.0,41.2845,41.3337,41.2143,41.3267,39200.0
2005-04-14 11:00:00,58.86,58.9,58.81,58.81,24900.0,41.3267,41.3547,41.2915,41.2915,24900.0
2005-04-14 11:05:00,58.81,58.98,58.81,58.96,28400.0,41.2915,41.4109,41.2915,41.3969,28400.0
2005-04-14 11:10:00,58.96,58.99,58.84,58.88,17100.0,41.3969,41.4179,41.3126,41.3407,17100.0
2005-04-14 11:15:00,58.88,58.97,58.84,58.94,20000.0,41.3407,41.4039,41.3126,41.3828,20000.0
2005-04-14 11:20:00,58.91,58.93,58.9,58.91,23100.0,41.3618,41.3758,41.3547,41.3618,23100.0
2005-04-14 11:25:00,58.91,58.99,58.89,58.98,27900.0,41.3618,41.4179,41.3477,41.4109,27900.0
2005-04-14 11:30:00,58.95,58.96,58.9,58.95,17900.0,41.3898,41.3969,41.3547,41.3898,17900.0
2005-04-14 11:35:00,58.95,59.0,58.95,58.97,15200.0,41.3898,41.425,41.3898,41.4039,15200.0
2005-04-14 11:40:00,58.94,58.94,58.88,58.9,19100.0,41.3828,41.3828,41.3407,41.3547,19100.0
2005-04-14 11:45:00,58.9,58.98,58.9,58.94,12200.0,41.3547,41.4109,41.3547,41.3828,12200.0
2005-04-14 11:50:00,58.93,58.94,58.86,58.89,24700.0,41.3758,41.3828,41.3267,41.3477,24700.0
2005-04-14 11:55:00,58.89,58.97,58.89,58.94,20900.0,41.3477,41.4039,41.3477,41.3828,20900.0
2005-04-14 12:00:00,58.94,58.94,58.9,58.91,25300.0,41.3828,41.3828,41.3547,41.3618,25300.0
2005-04-14 12:05:00,58.92,58.92,58.85,58.86,24500.0,41.3688,41.3688,41.3196,41.3267,24500.0
2005-04-14 12:10:00,58.86,58.92,58.86,58.89,30000.0,41.3267,41.3688,41.3267,41.3477,30000.0
2005-04-14 12:15:00,58.89,58.89,58.84,58.84,26300.0,41.3477,41.3477,41.3126,41.3126,26300.0
2005-04-14 12:20:00,58.84,58.85,58.78,58.78,55400.0,41.3126,41.3196,41.2705,41.2705,55400.0
2005-04-14 12:25:00,58.79,58.79,58.67,58.67,67500.0,41.2775,41.2775,41.1933,41.1933,67500.0
2005-04-14 12:30:00,58.7,58.87,58.7,58.87,38200.0,41.2143,41.3337,41.2143,41.3337,38200.0
2005-04-14 12:35:00,58.88,58.9,58.83,58.89,26200.0,41.3407,41.3547,41.3056,41.3477,26200.0
2005-04-14 12:40:00,58.9,58.92,58.84,58.88,25800.0,41.3547,41.3688,41.3126,41.3407,25800.0
2005-04-14 12:45:00,58.9,58.92,58.83,58.92,18600.0,41.3547,41.3688,41.3056,41.3688,18600.0
2005-04-14 12:50:00,58.91,58.91,58.84,58.88,15700.0,41.3618,41.3618,41.3126,41.3407,15700.0
2005-04-14 12:55:00,58.88,58.88,58.87,58.88,26400.0,41.3407,41.3407,41.3337,41.3407,26400.0
2005-04-14 13:00:00,58.88,58.88,58.79,58.81,14900.0,41.3407,41.3407,41.2775,41.2915,14900.0
2005-04-14 13:05:00,58.81,58.84,58.81,58.81,12600.0,41.2915,41.3126,41.2915,41.2915,12600.0
2005-04-14 13:10:00,58.81,58.81,58.7,58.7,59300.0,41.2915,41.2915,41.2143,41.2143,59300.0
2005-04-14 13:15:00,58.7,58.72,58.6,58.61,100200.0,41.2143,41.2284,41.1441,41.1511,100200.0
2005-04-14 13:20:00,58.61,58.61,58.58,58.59,21500.0,41.1511,41.1511,41.1301,41.1371,21500.0
2005-04-14 13:25:00,58.58,58.58,58.56,58.56,19000.0,41.1301,41.1301,41.116,41.116,19000.0
2005-04-14 13:30:00,58.57,58.6,58.54,58.57,132100.0,41.123,41.1441,41.102,41.123,132100.0
2005-04-14 13:35:00,58.57,58.66,58.51,58.63,55400.0,41.123,41.1862,41.0809,41.1652,55400.0
2005-04-14 13:40:00,58.62,58.62,58.5,58.5,53100.0,41.1581,41.1581,41.0739,41.0739,53100.0
2005-04-14 13:45:00,58.5,58.5,58.42,58.43,36200.0,41.0739,41.0739,41.0177,41.0247,36200.0
2005-04-14 13:50:00,58.42,58.42,58.35,58.37,56900.0,41.0177,41.0177,40.9686,40.9826,56900.0
2005-04-14 13:55:00,58.37,58.54,58.36,58.54,52400.0,40.9826,41.102,40.9756,41.102,52400.0
2005-04-14 14:00:00,58.54,58.55,58.42,58.42,46100.0,41.102,41.109,41.0177,41.0177,46100.0
2005-04-14 14:05:00,58.42,58.51,58.42,58.42,29700.0,41.0177,41.0809,41.0177,41.0177,29700.0
2005-04-14 14:10:00,58.42,58.55,58.39,58.51,50600.0,41.0177,41.109,40.9967,41.0809,50600.0
2005-04-14 14:15:00,58.51,58.58,58.48,58.51,35500.0,41.0809,41.1301,41.0599,41.0809,35500.0
2005-04-14 14:20:00,58.5,58.5,58.39,58.47,52800.0,41.0739,41.0739,40.9967,41.0528,52800.0
2005-04-14 14:25:00,58.46,58.5,58.4,58.49,46200.0,41.0458,41.0739,41.0037,41.0669,46200.0
2005-04-14 14:30:00,58.49,58.5,58.42,58.43,39200.0,41.0669,41.0739,41.0177,41.0247,39200.0
2005-04-14 14:35:00,58.43,58.5,58.42,58.5,22600.0,41.0247,41.0739,41.0177,41.0739,22600.0
2005-04-14 14:40:00,58.5,58.54,58.45,58.47,37500.0,41.0739,41.102,41.0388,41.0528,37500.0
2005-04-14 14:45:00,58.47,58.52,58.46,58.49,53100.0,41.0528,41.0879,41.0458,41.0669,53100.0
2005-04-14 14:50:00,58.5,58.53,58.45,58.49,19900.0,41.0739,41.095,41.0388,41.0669,19900.0
2005-04-14 14:55:00,58.48,58.52,58.42,58.49,31600.0,41.0599,41.0879,41.0177,41.0669,31600.0
2005-04-14 15:00:00,58.49,58.49,58.4,58.41,50500.0,41.0669,41.0669,41.0037,41.0107,50500.0
2005-04-14 15:05:00,58.41,58.43,58.39,58.4,26400.0,41.0107,41.0247,40.9967,41.0037,26400.0
2005-04-14 15:10:00,58.4,58.52,58.38,58.52,63400.0,41.0037,41.0879,40.9896,41.0879,63400.0
2005-04-14 15:15:00,58.51,58.56,58.5,58.5,36200.0,41.0809,41.116,41.0739,41.0739,36200.0
2005-04-14 15:20:00,58.5,58.53,58.46,58.47,52700.0,41.0739,41.095,41.0458,41.0528,52700.0
2005-04-14 15:25:00,58.47,58.53,58.47,58.49,27000.0,41.0528,41.095,41.0528,41.0669,27000.0
2005-04-14 15:30:00,58.49,58.55,58.48,58.51,35700.0,41.0669,41.109,41.0599,41.0809,35700.0
2005-04-14 15:35:00,58.51,58.52,58.4,58.4,45400.0,41.0809,41.0879,41.0037,41.0037,45400.0
2005-04-14 15:40:00,58.4,58.4,58.23,58.26,62300.0,41.0037,41.0037,40.8843,40.9054,62300.0
2005-04-14 15:45:00,58.25,58.29,58.2,58.2,79900.0,40.8984,40.9264,40.8633,40.8633,79900.0
2005-04-14 15:50:00,58.21,58.25,58.16,58.16,110000.0,40.8703,40.8984,40.8352,40.8352,110000.0
2005-04-14 15:55:00,58.16,58.21,58.13,58.15,150200.0,40.8352,40.8703,40.8141,40.8282,150200.0
2005-04-15 09:30:00,58.49,58.49,57.11,57.76,158800.0,41.0669,41.0669,40.0979,40.5543,158800.0
2005-04-15 09:35:00,57.77,58.0,57.19,57.19,71900.0,40.5613,40.7228,40.1541,40.1541,71900.0
2005-04-15 09:40:00,57.19,57.5,57.11,57.31,75600.0,40.1541,40.3718,40.0979,40.2384,75600.0
2005-04-15 09:45:00,57.32,57.5,57.21,57.48,63600.0,40.2454,40.3718,40.1682,40.3577,63600.0
2005-04-15 09:50:00,57.5,58.0,57.34,57.35,105900.0,40.3718,40.7228,40.2594,40.2665,105900.0
2005-04-15 09:55:00,57.3,57.55,57.25,57.55,73600.0,40.2314,40.4069,40.1962,40.4069,73600.0
2005-04-15 10:00:00,57.56,57.73,57.48,57.59,74000.0,40.4139,40.5333,40.3577,40.435,74000.0
2005-04-15 10:05:00,57.59,57.94,57.59,57.85,64500.0,40.435,40.6807,40.435,40.6175,64500.0
2005-04-15 10:10:00,57.86,57.93,57.75,57.77,85900.0,40.6245,40.6737,40.5473,40.5613,85900.0
2005-04-15 10:15:00,57.76,57.8,57.66,57.79,15200.0,40.5543,40.5824,40.4841,40.5754,15200.0
2005-04-15 10:20:00,57.78,57.9,57.6,57.88,32200.0,40.5684,40.6526,40.442,40.6386,32200.0
2005-04-15 10:25:00,57.88,58.06,57.87,57.91,25100.0,40.6386,40.765,40.6316,40.6596,25100.0
2005-04-15 10:30:00,57.94,58.03,57.87,57.89,23100.0,40.6807,40.7439,40.6316,40.6456,23100.0
2005-04-15 10:35:00,57.89,58.01,57.87,57.87,24800.0,40.6456,40.7299,40.6316,40.6316,24800.0
2005-04-15 10:40:00,57.87,57.87,57.76,57.81,24600.0,40.6316,40.6316,40.5543,40.5894,24600.0
2005-04-15 10:45:00,57.82,57.82,57.7,57.73,24800.0,40.5965,40.5965,40.5122,40.5333,24800.0
2005-04-15 10:50:00,57.72,57.88,57.72,57.75,17200.0,40.5262,40.6386,40.5262,40.5473,17200.0
2005-04-15 10:55:00,57.75,57.94,57.75,57.86,22900.0,40.5473,40.6807,40.5473,40.6245,22900.0
2005-04-15 11:00:00,57.86,57.87,57.7,57.72,23900.0,40.6245,40.6316,40.5122,40.5262,23900.0
2005-04-15 11:05:00,57.72,57.8,57.66,57.79,17500.0,40.5262,40.5824,40.4841,40.5754,17500.0
2005-04-15 11:10:00,57.8,57.87,57.75,57.86,18200.0,40.5824,40.6316,40.5473,40.6245,18200.0
2005-04-15 11:15:00,57.86,58.02,57.86,57.96,34300.0,40.6245,40.7369,40.6245,40.6947,34300.0
2005-04-15 11:20:00,57.97,57.98,57.9,57.9,18400.0,40.7018,40.7088,40.6526,40.6526,18400.0
2005-04-15 11:25:00,57.88,57.91,57.87,57.9,24800.0,40.6386,40.6596,40.6316,40.6526,24800.0
2005-04-15 11:30:00,57.89,57.9,57.86,57.9,28400.0,40.6456,40.6526,40.6245,40.6526,28400.0
2005-04-15 11:35:00,57.91,57.94,57.88,57.91,28500.0,40.6596,40.6807,40.6386,40.6596,28500.0
2005-04-15 11:40:00,57.93,58.04,57.92,58.03,20200.0,40.6737,40.7509,40.6667,40.7439,20200.0
2005-04-15 11:45:00,58.03,58.04,57.97,58.02,18200.0,40.7439,40.7509,40.7018,40.7369,18200.0
2005-04-15 11:50:00,57.97,57.99,57.91,57.92,19600.0,40.7018,40.7158,40.6596,40.6667,19600.0
2005-04-15 11:55:00,57.91,58.01,57.83,57.98,31600.0,40.6596,40.7299,40.6035,40.7088,31600.0
2005-04-15 12:00:00,57.99,58.0,57.85,58.0,37800.0,40.7158,40.7228,40.6175,40.7228,37800.0
2005-04-15 12:05:00,58.01,58.15,58.01,58.12,27400.0,40.7299,40.8282,40.7299,40.8071,27400.0
2005-04-15 12:10:00,58.13,58.13,57.98,57.98,24000.0,40.8141,40.8141,40.7088,40.7088,24000.0
2005-04-15 12:15:00,57.97,58.07,57.92,58.0,26400.0,40.7018,40.772,40.6667,40.7228,26400.0
2005-04-15 12:20:00,58.0,58.02,57.92,58.02,22000.0,40.7228,40.7369,40.6667,40.7369,22000.0
2005-04-15 12:25:00,58.03,58.03,57.9,57.98,26000.0,40.7439,40.7439,40.6526,40.7088,26000.0
2005-04-15 12:30:00,57.97,58.03,57.97,57.98,15100.0,40.7018,40.7439,40.7018,40.7088,15100.0
2005-04-15 12:35:00,57.97,58.01,57.97,58.01,10000.0,40.7018,40.7299,40.7018,40.7299,10000.0
2005-04-15 12:40:00,58.01,58.09,58.0,58.02,16400.0,40.7299,40.786,40.7228,40.7369,16400.0
2005-04-15 12:45:00,58.01,58.02,57.95,57.97,9900.0,40.7299,40.7369,40.6877,40.7018,9900.0
2005-04-15 12:50:00,57.96,57.96,57.8,57.83,75800.0,40.6947,40.6947,40.5824,40.6035,75800.0
2005-04-15 12:55:00,57.82,57.83,57.72,57.74,27400.0,40.5965,40.6035,40.5262,40.5403,27400.0
2005-04-15 13:00:00,57.74,57.81,57.72,57.81,24300.0,40.5403,40.5894,40.5262,40.5894,24300.0
2005-04-15 13:05:00,57.81,57.83,57.73,57.78,13900.0,40.5894,40.6035,40.5333,40.5684,13900.0
2005-04-15 13:10:00,57.79,57.87,57.74,57.83,20100.0,40.5754,40.6316,40.5403,40.6035,20100.0
2005-04-15 13:15:00,57.83,57.87,57.75,57.75,13800.0,40.6035,40.6316,40.5473,40.5473,13800.0
2005-04-15 13:20:00,57.77,57.84,57.71,57.84,24100.0,40.5613,40.6105,40.5192,40.6105,24100.0
2005-04-15 13:25:00,57.84,57.89,57.79,57.8,15400.0,40.6105,40.6456,40.5754,40.5824,15400.0
2005-04-15 13:30:00,57.77,57.77,57.7,57.75,17000.0,40.5613,40.5613,40.5122,40.5473,17000.0
2005-04-15 13:35:00,57.75,57.75,57.68,57.71,21100.0,40.5473,40.5473,40.4982,40.5192,21100.0
2005-04-15 13:40:00,57.71,57.8,57.71,57.78,15100.0,40.5192,40.5824,40.5192,40.5684,15100.0
2005-04-15 13:45:00,57.78,57.79,57.71,57.71,51500.0,40.5684,40.5754,40.5192,40.5192,51500.0
2005-04-15 13:50:00,57.71,57.74,57.68,57.73,39900.0,40.5192,40.5403,40.4982,40.5333,39900.0
2005-04-15 13:55:00,57.71,57.71,57.62,57.62,75800.0,40.5192,40.5192,40.456,40.456,75800.0
2005-04-15 14:00:00,57.62,57.67,57.58,57.58,101200.0,40.456,40.4911,40.4279,40.4279,101200.0
2005-04-15 14:05:00,57.58,57.59,57.53,57.53,37200.0,40.4279,40.435,40.3928,40.3928,37200.0
2005-04-15 14:10:00,57.53,57.54,57.5,57.51,21100.0,40.3928,40.3999,40.3718,40.3788,21100.0
2005-04-15 14:15:00,57.51,57.61,57.51,57.59,80300.0,40.3788,40.449,40.3788,40.435,80300.0
2005-04-15 14:20:00,57.6,57.64,57.53,57.54,24000.0,40.442,40.4701,40.3928,40.3999,24000.0
2005-04-15 14:25:00,57.55,57.58,57.49,57.54,53200.0,40.4069,40.4279,40.3648,40.3999,53200.0
2005-04-15 14:30:00,57.55,57.55,57.48,57.51,24800.0,40.4069,40.4069,40.3577,40.3788,24800.0
2005-04-15 14:35:00,57.51,57.53,57.42,57.52,34100.0,40.3788,40.3928,40.3156,40.3858,34100.0
2005-04-15 14:40:00,57.53,57.54,57.49,57.54,30000.0,40.3928,40.3999,40.3648,40.3999,30000.0
2005-04-15 14:45:00,57.54,57.6,57.45,57.5,55300.0,40.3999,40.442,40.3367,40.3718,55300.0
2005-04-15 14:50:00,57.5,57.52,57.35,57.37,32900.0,40.3718,40.3858,40.2665,40.2805,32900.0
2005-04-15 14:55:00,57.37,57.46,57.3,57.46,45800.0,40.2805,40.3437,40.2314,40.3437,45800.0
2005-04-15 15:00:00,57.45,57.53,57.4,57.42,37200.0,40.3367,40.3928,40.3016,40.3156,37200.0
2005-04-15 15:05:00,57.41,57.41,57.29,57.3,45000.0,40.3086,40.3086,40.2243,40.2314,45000.0
2005-04-15 15:10:00,57.28,57.37,57.25,57.28,21500.0,40.2173,40.2805,40.1962,40.2173,21500.0
2005-04-15 15:15:00,57.29,57.31,57.23,57.31,23100.0,40.2243,40.2384,40.1822,40.2384,23100.0
2005-04-15 15:20:00,57.3,57.31,57.15,57.25,36600.0,40.2314,40.2384,40.126,40.1962,36600.0
2005-04-15 15:25:00,57.28,57.38,57.28,57.38,111600.0,40.2173,40.2875,40.2173,40.2875,111600.0
2005-04-15 15:30:00,57.37,57.49,57.37,57.47,26400.0,40.2805,40.3648,40.2805,40.3507,26400.0
2005-04-15 15:35:00,57.48,57.53,57.33,57.35,118600.0,40.3577,40.3928,40.2524,40.2665,118600.0
2005-04-15 15:40:00,57.35,57.39,57.27,57.33,65500.0,40.2665,40.2945,40.2103,40.2524,65500.0
2005-04-15 15:45:00,57.33,57.33,57.11,57.14,73300.0,40.2524,40.2524,40.0979,40.119,73300.0
2005-04-15 15:50:00,57.13,57.13,57.05,57.13,46100.0,40.112,40.112,40.0558,40.112,46100.0
2005-04-15 15:55:00,57.13,57.14,57.02,57.06,127700.0,40.112,40.119,40.0348,40.0628,127700.0
2005-04-18 09:30:00,56.65,56.7,56.22,56.36,134900.0,39.775,39.8101,39.4731,39.5714,134900.0
2005-04-18 09:35:00,56.37,56.48,56.36,56.44,77500.0,39.5784,39.6556,39.5714,39.6275,77500.0
2005-04-18 09:40:00,56.42,56.62,56.38,56.59,85100.0,39.6135,39.7539,39.5854,39.7328,85100.0
2005-04-18 09:45:00,56.6,56.7,56.37,56.39,89200.0,39.7399,39.8101,39.5784,39.5924,89200.0
2005-04-18 09:50:00,56.41,56.67,56.37,56.52,52600.0,39.6065,39.789,39.5784,39.6837,52600.0
2005-04-18 09:55:00,56.55,56.78,56.55,56.6,63300.0,39.7048,39.8663,39.7048,39.7399,63300.0
2005-04-18 10:00:00,56.6,56.74,56.6,56.67,44300.0,39.7399,39.8382,39.7399,39.789,44300.0
2005-04-18 10:05:00,56.68,56.74,56.55,56.74,104900.0,39.796,39.8382,39.7048,39.8382,104900.0
2005-04-18 10:10:00,56.73,56.88,56.73,56.79,32000.0,39.8311,39.9365,39.8311,39.8733,32000.0
2005-04-18 10:15:00,56.76,56.77,56.6,56.63,80700.0,39.8522,39.8592,39.7399,39.7609,80700.0
2005-04-18 10:20:00,56.64,56.84,56.64,56.71,44800.0,39.768,39.9084,39.768,39.8171,44800.0
2005-04-18 10:25:00,56.71,56.77,56.66,56.77,28800.0,39.8171,39.8592,39.782,39.8592,28800.0
2005-04-18 10:30:00,56.77,56.83,56.73,56.78,20300.0,39.8592,39.9014,39.8311,39.8663,20300.0
2005-04-18 10:35:00,56.78,56.84,56.74,56.75,36200.0,39.8663,39.9084,39.8382,39.8452,36200.0
2005-04-18 10:40:00,56.75,56.78,56.7,56.71,45300.0,39.8452,39.8663,39.8101,39.8171,45300.0
2005-04-18 10:45:00,56.73,56.75,56.67,56.74,52000.0,39.8311,39.8452,39.789,39.8382,52000.0
2005-04-18 10:50:00,56.71,56.76,56.64,56.68,106700.0,39.8171,39.8522,39.768,39.796,106700.0
2005-04-18 10:55:00,56.67,56.75,56.67,56.72,49000.0,39.789,39.8452,39.789,39.8241,49000.0
2005-04-18 11:00:00,56.74,56.85,56.7,56.71,52300.0,39.8382,39.9154,39.8101,39.8171,52300.0
2005-04-18 11:05:00,56.74,56.78,56.55,56.6,68800.0,39.8382,39.8663,39.7048,39.7399,68800.0
2005-04-18 11:10:00,56.6,56.75,56.6,56.6,46500.0,39.7399,39.8452,39.7399,39.7399,46500.0
2005-04-18 11:15:00,56.6,56.62,56.45,56.53,52800.0,39.7399,39.7539,39.6346,39.6907,52800.0
2005-04-18 11:20:00,56.51,56.59,56.5,56.54,43300.0,39.6767,39.7328,39.6697,39.6977,43300.0
2005-04-18 11:25:00,56.54,56.6,56.5,56.56,37600.0,39.6977,39.7399,39.6697,39.7118,37600.0
2005-04-18 11:30:00,56.56,56.63,56.46,56.63,50900.0,39.7118,39.7609,39.6416,39.7609,50900.0
2005-04-18 11:35:00,56.63,56.64,56.44,56.52,42400.0,39.7609,39.768,39.6275,39.6837,42400.0
2005-04-18 11:40:00,56.52,56.55,56.41,56.47,118700.0,39.6837,39.7048,39.6065,39.6486,118700.0
2005-04-18 11:45:00,56.47,56.56,56.46,56.48,31500.0,39.6486,39.7118,39.6416,39.6556,31500.0
2005-04-18 11:50:00,56.49,56.6,56.49,56.56,24000.0,39.6626,39.7399,39.6626,39.7118,24000.0
2005-04-18 11:55:00,56.56,56.64,56.56,56.62,18600.0,39.7118,39.768,39.7118,39.7539,18600.0
2005-04-18 12:00:00,56.63,56.63,56.51,56.52,21900.0,39.7609,39.7609,39.6767,39.6837,21900.0
2005-04-18 12:05:00,56.53,56.6,56.53,56.56,28500.0,39.6907,39.7399,39.6907,39.7118,28500.0
2005-04-18 12:10:00,56.56,56.61,56.54,56.6,45800.0,39.7118,39.7469,39.6977,39.7399,45800.0
2005-04-18 12:15:00,56.59,56.64,56.5,56.5,16400.0,39.7328,39.768,39.6697,39.6697,16400.0
2005-04-18 12:20:00,56.5,56.68,56.5,56.67,29800.0,39.6697,39.796,39.6697,39.789,29800.0
2005-04-18 12:25:00,56.68,56.7,56.6,56.65,14100.0,39.796,39.8101,39.7399,39.775,14100.0
2005-04-18 12:30:00,56.62,56.65,56.6,56.64,17800.0,39.7539,39.775,39.7399,39.768,17800.0
2005-04-18 12:35:00,56.62,56.76,56.61,56.75,31400.0,39.7539,39.8522,39.7469,39.8452,31400.0
2005-04-18 12:40:00,56.73,56.8,56.68,56.8,40800.0,39.8311,39.8803,39.796,39.8803,40800.0
2005-04-18 12:45:00,56.8,56.82,56.72,56.72,14800.0,39.8803,39.8943,39.8241,39.8241,14800.0
2005-04-18 12:50:00,56.72,56.8,56.68,56.8,28200.0,39.8241,39.8803,39.796,39.8803,28200.0
2005-04-18 12:55:00,56.8,56.92,56.79,56.8,59900.0,39.8803,39.9645,39.8733,39.8803,59900.0
2005-04-18 13:00:00,56.8,56.83,56.79,56.8,15100.0,39.8803,39.9014,39.8733,39.8803,15100.0
2005-04-18 13:05:00,56.8,56.9,56.79,56.79,37800.0,39.8803,39.9505,39.8733,39.8733,37800.0
2005-04-18 13:10:00,56.78,56.8,56.74,56.75,41500.0,39.8663,39.8803,39.8382,39.8452,41500.0
2005-04-18 13:15:00,56.75,56.78,56.63,56.66,21700.0,39.8452,39.8663,39.7609,39.782,21700.0
2005-04-18 13:20:00,56.66,56.84,56.61,56.81,34600.0,39.782,39.9084,39.7469,39.8873,34600.0
2005-04-18 13:25:00,56.82,56.89,56.79,56.86,17900.0,39.8943,39.9435,39.8733,39.9224,17900.0
2005-04-18 13:30:00,56.89,56.9,56.82,56.9,21200.0,39.9435,39.9505,39.8943,39.9505,21200.0
2005-04-18 13:35:00,56.88,56.89,56.8,56.86,27300.0,39.9365,39.9435,39.8803,39.9224,27300.0
2005-04-18 13:40:00,56.86,56.92,56.79,56.89,29500.0,39.9224,39.9645,39.8733,39.9435,29500.0
2005-04-18 13:45:00,56.89,57.01,56.88,56.99,16200.0,39.9435,40.0277,39.9365,40.0137,16200.0
2005-04-18 13:50:00,57.0,57.12,56.99,57.12,14900.0,40.0207,40.105,40.0137,40.105,14900.0
2005-04-18 13:55:00,57.12,57.15,57.07,57.07,19700.0,40.105,40.126,40.0699,40.0699,19700.0
2005-04-18 14:00:00,57.07,57.13,57.02,57.12,16000.0,40.0699,40.112,40.0348,40.105,16000.0
2005-04-18 14:05:00,57.13,57.32,57.12,57.12,39800.0,40.112,40.2454,40.105,40.105,39800.0
2005-04-18 14:10:00,57.13,57.14,57.06,57.07,20100.0,40.112,40.119,40.0628,40.0699,20100.0
2005-04-18 14:15:00,57.07,57.08,56.99,57.01,25400.0,40.0699,40.0769,40.0137,40.0277,25400.0
2005-04-18 14:20:00,57.0,57.02,56.92,56.95,42200.0,40.0207,40.0348,39.9645,39.9856,42200.0
2005-04-18 14:25:00,56.95,57.01,56.93,56.96,20000.0,39.9856,40.0277,39.9716,39.9926,20000.0
2005-04-18 14:30:00,56.98,57.05,56.98,57.02,36000.0,40.0067,40.0558,40.0067,40.0348,36000.0
2005-04-18 14:35:00,57.03,57.05,57.01,57.05,19700.0,40.0418,40.0558,40.0277,40.0558,19700.0
2005-04-18 14:40:00,57.05,57.07,56.93,56.96,39500.0,40.0558,40.0699,39.9716,39.9926,39500.0
2005-04-18 14:45:00,56.96,57.0,56.94,56.97,12900.0,39.9926,40.0207,39.9786,39.9997,12900.0
2005-04-18 14:50:00,56.95,57.07,56.94,57.01,48900.0,39.9856,40.0699,39.9786,40.0277,48900.0
2005-04-18 14:55:00,57.01,57.05,56.98,57.04,14700.0,40.0277,40.0558,40.0067,40.0488,14700.0
2005-04-18 15:00:00,57.05,57.13,57.02,57.05,30900.0,40.0558,40.112,40.0348,40.0558,30900.0
2005-04-18 15:05:00,57.05,57.05,56.99,57.03,12900.0,40.0558,40.0558,40.0137,40.0418,12900.0
2005-04-18 15:10:00,57.04,57.04,56.98,57.03,19200.0,40.0488,40.0488,40.0067,40.0418,19200.0
2005-04-18 15:15:00,57.04,57.23,57.04,57.11,31800.0,40.0488,40.1822,40.0488,40.0979,31800.0
2005-04-18 15:20:00,57.09,57.15,57.05,57.13,32700.0,40.0839,40.126,40.0558,40.112,32700.0
2005-04-18 15:25:00,57.13,57.26,57.12,57.25,27300.0,40.112,40.2033,40.105,40.1962,27300.0
2005-04-18 15:30:00,57.24,57.24,57.06,57.09,51700.0,40.1892,40.1892,40.0628,40.0839,51700.0
2005-04-18 15:35:00,57.08,57.09,57.0,57.0,98400.0,40.0769,40.0839,40.0207,40.0207,98400.0
2005-04-18 15:40:00,57.0,57.02,56.98,57.01,57100.0,40.0207,40.0348,40.0067,40.0277,57100.0
2005-04-18 15:45:00,57.01,57.07,57.0,57.02,59800.0,40.0277,40.0699,40.0207,40.0348,59800.0
2005-04-18 15:50:00,57.01,57.03,56.9,56.93,115700.0,40.0277,40.0418,39.9505,39.9716,115700.0
2005-04-18 15:55:00,56.92,56.98,56.92,56.95,120200.0,39.9645,40.0067,39.9645,39.9856,120200.0
2005-04-19 09:30:00,56.93,56.98,56.64,56.9,96100.0,39.9716,40.0067,39.768,39.9505,96100.0
2005-04-19 09:35:00,56.9,57.05,56.62,57.05,47800.0,39.9505,40.0558,39.7539,40.0558,47800.0
2005-04-19 09:40:00,57.1,57.3,57.01,57.25,51500.0,40.0909,40.2314,40.0277,40.1962,51500.0
2005-04-19 09:45:00,57.25,57.28,57.1,57.16,78900.0,40.1962,40.2173,40.0909,40.1331,78900.0
2005-04-19 09:50:00,57.11,57.21,57.06,57.21,35800.0,40.0979,40.1682,40.0628,40.1682,35800.0
2005-04-19 09:55:00,57.23,57.5,57.19,57.5,56700.0,40.1822,40.3718,40.1541,40.3718,56700.0
2005-04-19 10:00:00,57.49,57.75,57.49,57.64,84000.0,40.3648,40.5473,40.3648,40.4701,84000.0
2005-04-19 10:05:00,57.64,57.75,57.56,57.61,50800.0,40.4701,40.5473,40.4139,40.449,50800.0
2005-04-19 10:10:00,57.62,57.78,57.6,57.61,53400.0,40.456,40.5684,40.442,40.449,53400.0
2005-04-19 10:15:00,57.61,57.77,57.61,57.71,53200.0,40.449,40.5613,40.449,40.5192,53200.0
2005-04-19 10:20:00,57.72,57.88,57.72,57.84,55400.0,40.5262,40.6386,40.5262,40.6105,55400.0
2005-04-19 10:25:00,57.84,57.9,57.67,57.71,43400.0,40.6105,40.6526,40.4911,40.5192,43400.0
2005-04-19 10:30:00,57.71,57.73,57.67,57.73,36300.0,40.5192,40.5333,40.4911,40.5333,36300.0
2005-04-19 10:35:00,57.72,57.9,57.66,57.83,172800.0,40.5262,40.6526,40.4841,40.6035,172800.0
2005-04-19 10:40:00,57.83,57.85,57.79,57.83,37400.0,40.6035,40.6175,40.5754,40.6035,37400.0
2005-04-19 10:45:00,57.83,57.89,57.83,57.84,170100.0,40.6035,40.6456,40.6035,40.6105,170100.0
2005-04-19 10:50:00,57.85,57.87,57.82,57.85,27400.0,40.6175,40.6316,40.5965,40.6175,27400.0
2005-04-19 10:55:00,57.85,57.85,57.79,57.82,72600.0,40.6175,40.6175,40.5754,40.5965,72600.0
2005-04-19 11:00:00,57.82,57.87,57.8,57.81,150800.0,40.5965,40.6316,40.5824,40.5894,150800.0
2005-04-19 11:05:00,57.81,57.86,57.79,57.86,22700.0,40.5894,40.6245,40.5754,40.6245,22700.0
2005-04-19 11:10:00,57.86,57.89,57.8,57.88,24600.0,40.6245,40.6456,40.5824,40.6386,24600.0
2005-04-19 11:15:00,57.87,57.99,57.78,57.96,30800.0,40.6316,40.7158,40.5684,40.6947,30800.0
2005-04-19 11:20:00,57.96,57.97,57.9,57.94,99600.0,40.6947,40.7018,40.6526,40.6807,99600.0
2005-04-19 11:25:00,57.95,57.96,57.89,57.92,46700.0,40.6877,40.6947,40.6456,40.6667,46700.0
2005-04-19 11:30:00,57.88,57.88,57.77,57.86,22100.0,40.6386,40.6386,40.5613,40.6245,22100.0
2005-04-19 11:35:00,57.85,57.93,57.79,57.9,24000.0,40.6175,40.6737,40.5754,40.6526,24000.0
2005-04-19 11:40:00,57.9,57.92,57.82,57.87,15100.0,40.6526,40.6667,40.5965,40.6316,15100.0
2005-04-19 11:45:00,57.88,57.91,57.81,57.89,21200.0,40.6386,40.6596,40.5894,40.6456,21200.0
2005-04-19 11:50:00,57.9,57.95,57.84,57.9,15100.0,40.6526,40.6877,40.6105,40.6526,15100.0
2005-04-19 11:55:00,57.89,57.95,57.88,57.88,10500.0,40.6456,40.6877,40.6386,40.6386,10500.0
2005-04-19 12:00:00,57.88,57.91,57.82,57.85,23900.0,40.6386,40.6596,40.5965,40.6175,23900.0
2005-04-19 12:05:00,57.88,57.91,57.82,57.89,18400.0,40.6386,40.6596,40.5965,40.6456,18400.0
2005-04-19 12:10:00,57.89,57.91,57.81,57.88,15900.0,40.6456,40.6596,40.5894,40.6386,15900.0
2005-04-19 12:15:00,57.87,57.98,57.81,57.84,20000.0,40.6316,40.7088,40.5894,40.6105,20000.0
2005-04-19 12:20:00,57.83,57.9,57.82,57.89,25300.0,40.6035,40.6526,40.5965,40.6456,25300.0
2005-04-19 12:25:00,57.86,57.95,57.8,57.82,28200.0,40.6245,40.6877,40.5824,40.5965,28200.0
2005-04-19 12:30:00,57.86,57.93,57.86,57.9,26900.0,40.6245,40.6737,40.6245,40.6526,26900.0
2005-04-19 12:35:00,57.9,57.91,57.86,57.89,21100.0,40.6526,40.6596,40.6245,40.6456,21100.0
2005-04-19 12:40:00,57.89,57.97,57.88,57.97,31000.0,40.6456,40.7018,40.6386,40.7018,31000.0
2005-04-19 12:45:00,57.94,57.95,57.84,57.92,16000.0,40.6807,40.6877,40.6105,40.6667,16000.0
2005-04-19 12:50:00,57.94,57.94,57.77,57.8,17100.0,40.6807,40.6807,40.5613,40.5824,17100.0
2005-04-19 12:55:00,57.8,57.89,57.77,57.88,24300.0,40.5824,40.6456,40.5613,40.6386,24300.0
2005-04-19 13:00:00,57.88,58.0,57.88,57.95,23500.0,40.6386,40.7228,40.6386,40.6877,23500.0
2005-04-19 13:05:00,57.93,57.98,57.89,57.93,31500.0,40.6737,40.7088,40.6456,40.6737,31500.0
2005-04-19 13:10:00,57.94,57.96,57.93,57.93,17300.0,40.6807,40.6947,40.6737,40.6737,17300.0
2005-04-19 13:15:00,57.94,57.95,57.83,57.93,27100.0,40.6807,40.6877,40.6035,40.6737,27100.0
2005-04-19 13:20:00,57.93,57.97,57.92,57.95,39100.0,40.6737,40.7018,40.6667,40.6877,39100.0
2005-04-19 13:25:00,57.95,58.04,57.95,58.04,56800.0,40.6877,40.7509,40.6877,40.7509,56800.0
2005-04-19 13:30:00,58.03,58.06,58.0,58.04,21100.0,40.7439,40.765,40.7228,40.7509,21100.0
2005-04-19 13:35:00,58.05,58.12,58.03,58.1,31600.0,40.7579,40.8071,40.7439,40.793,31600.0
2005-04-19 13:40:00,58.1,58.12,58.08,58.1,30400.0,40.793,40.8071,40.779,40.793,30400.0
2005-04-19 13:45:00,58.1,58.15,58.05,58.15,23400.0,40.793,40.8282,40.7579,40.8282,23400.0
2005-04-19 13:50:00,58.16,58.19,58.07,58.15,19700.0,40.8352,40.8562,40.772,40.8282,19700.0
2005-04-19 13:55:00,58.15,58.19,58.09,58.15,16200.0,40.8282,40.8562,40.786,40.8282,16200.0
2005-04-19 14:00:00,58.13,58.13,58.0,58.01,35800.0,40.8141,40.8141,40.7228,40.7299,35800.0
2005-04-19 14:05:00,58.02,58.05,58.01,58.03,17700.0,40.7369,40.7579,40.7299,40.7439,17700.0
2005-04-19 14:10:00,58.03,58.03,57.95,58.01,19600.0,40.7439,40.7439,40.6877,40.7299,19600.0
2005-04-19 14:15:00,58.01,58.1,58.01,58.08,33300.0,40.7299,40.793,40.7299,40.779,33300.0
2005-04-19 14:20:00,58.09,58.22,58.07,58.2,39100.0,40.786,40.8773,40.772,40.8633,39100.0
2005-04-19 14:25:00,58.19,58.19,58.11,58.12,17000.0,40.8562,40.8562,40.8001,40.8071,17000.0
2005-04-19 14:30:00,58.11,58.14,58.08,58.13,16600.0,40.8001,40.8211,40.779,40.8141,16600.0
2005-04-19 14:35:00,58.13,58.13,58.1,58.12,30600.0,40.8141,40.8141,40.793,40.8071,30600.0
2005-04-19 14:40:00,58.12,58.19,58.12,58.18,44500.0,40.8071,40.8562,40.8071,40.8492,44500.0
2005-04-19 14:45:00,58.19,58.29,58.18,58.27,42400.0,40.8562,40.9264,40.8492,40.9124,42400.0
2005-04-19 14:50:00,58.27,58.36,58.23,58.32,152500.0,40.9124,40.9756,40.8843,40.9475,152500.0
2005-04-19 14:55:00,58.32,58.32,58.25,58.26,35100.0,40.9475,40.9475,40.8984,40.9054,35100.0
2005-04-19 15:00:00,58.25,58.25,58.17,58.19,30200.0,40.8984,40.8984,40.8422,40.8562,30200.0
2005-04-19 15:05:00,58.18,58.19,58.02,58.13,104700.0,40.8492,40.8562,40.7369,40.8141,104700.0
2005-04-19 15:10:00,58.12,58.14,58.1,58.12,29100.0,40.8071,40.8211,40.793,40.8071,29100.0
2005-04-19 15:15:00,58.11,58.14,58.04,58.12,95100.0,40.8001,40.8211,40.7509,40.8071,95100.0
2005-04-19 15:20:00,58.12,58.14,58.05,58.09,22600.0,40.8071,40.8211,40.7579,40.786,22600.0
2005-04-19 15:25:00,58.1,58.11,58.07,58.11,35600.0,40.793,40.8001,40.772,40.8001,35600.0
2005-04-19 15:30:00,58.13,58.24,58.12,58.2,42400.0,40.8141,40.8913,40.8071,40.8633,42400.0
2005-04-19 15:35:00,58.2,58.22,58.17,58.17,28000.0,40.8633,40.8773,40.8422,40.8422,28000.0
2005-04-19 15:40:00,58.17,58.18,58.08,58.16,35200.0,40.8422,40.8492,40.779,40.8352,35200.0
2005-04-19 15:45:00,58.17,58.23,58.14,58.17,30800.0,40.8422,40.8843,40.8211,40.8422,30800.0
2005-04-19 15:50:00,58.17,58.17,58.07,58.07,57900.0,40.8422,40.8422,40.772,40.772,57900.0
2005-04-19 15:55:00,58.06,58.15,58.03,58.1,109300.0,40.765,40.8282,40.7439,40.793,109300.0
2005-04-20 09:30:00,58.1,58.1,58.0,58.0,107100.0,40.793,40.793,40.7228,40.7228,107100.0
2005-04-20 09:35:00,58.0,58.15,58.0,58.08,77200.0,40.7228,40.8282,40.7228,40.779,77200.0
2005-04-20 09:40:00,58.08,58.15,57.86,57.87,74700.0,40.779,40.8282,40.6245,40.6316,74700.0
2005-04-20 09:45:00,58.0,58.09,57.85,58.05,70100.0,40.7228,40.786,40.6175,40.7579,70100.0
2005-04-20 09:50:00,58.04,58.09,57.95,57.97,47600.0,40.7509,40.786,40.6877,40.7018,47600.0
2005-04-20 09:55:00,58.0,58.04,57.8,57.96,62400.0,40.7228,40.7509,40.5824,40.6947,62400.0
2005-04-20 10:00:00,57.97,58.13,57.97,58.1,49200.0,40.7018,40.8141,40.7018,40.793,49200.0
2005-04-20 10:05:00,58.1,58.12,58.05,58.11,38500.0,40.793,40.8071,40.7579,40.8001,38500.0
2005-04-20 10:10:00,58.12,58.13,57.98,57.99,30700.0,40.8071,40.8141,40.7088,40.7158,30700.0
2005-04-20 10:15:00,58.03,58.12,57.95,57.95,43200.0,40.7439,40.8071,40.6877,40.6877,43200.0
2005-04-20 10:20:00,57.99,58.12,57.94,58.04,52400.0,40.7158,40.8071,40.6807,40.7509,52400.0
2005-04-20 10:25:00,58.04,58.1,57.95,58.05,39000.0,40.7509,40.793,40.6877,40.7579,39000.0
2005-04-20 10:30:00,58.04,58.05,57.77,57.83,61100.0,40.7509,40.7579,40.5613,40.6035,61100.0
2005-04-20 10:35:00,57.86,57.9,57.77,57.8,28300.0,40.6245,40.6526,40.5613,40.5824,28300.0
2005-04-20 10:40:00,57.78,57.84,57.64,57.67,26200.0,40.5684,40.6105,40.4701,40.4911,26200.0
2005-04-20 10:45:00,57.67,57.82,57.63,57.69,39900.0,40.4911,40.5965,40.4631,40.5052,39900.0
2005-04-20 10:50:00,57.7,58.0,57.66,58.0,14400.0,40.5122,40.7228,40.4841,40.7228,14400.0
2005-04-20 10:55:00,57.99,58.13,57.96,58.13,36700.0,40.7158,40.8141,40.6947,40.8141,36700.0
2005-04-20 11:00:00,58.13,58.24,58.08,58.16,58700.0,40.8141,40.8913,40.779,40.8352,58700.0
2005-04-20 11:05:00,58.16,58.3,58.14,58.24,46200.0,40.8352,40.9335,40.8211,40.8913,46200.0
2005-04-20 11:10:00,58.24,58.24,58.16,58.17,10700.0,40.8913,40.8913,40.8352,40.8422,10700.0
2005-04-20 11:15:00,58.17,58.22,58.12,58.17,19000.0,40.8422,40.8773,40.8071,40.8422,19000.0
2005-04-20 11:20:00,58.17,58.2,58.08,58.09,32800.0,40.8422,40.8633,40.779,40.786,32800.0
2005-04-20 11:25:00,58.1,58.15,58.05,58.14,83600.0,40.793,40.8282,40.7579,40.8211,83600.0
2005-04-20 11:30:00,58.14,58.22,58.12,58.19,42500.0,40.8211,40.8773,40.8071,40.8562,42500.0
2005-04-20 11:35:00,58.2,58.21,58.13,58.15,26600.0,40.8633,40.8703,40.8141,40.8282,26600.0
2005-04-20 11:40:00,58.17,58.22,58.17,58.2,29600.0,40.8422,40.8773,40.8422,40.8633,29600.0
2005-04-20 11:45:00,58.21,58.25,58.18,58.19,21000.0,40.8703,40.8984,40.8492,40.8562,21000.0
2005-04-20 11:50:00,58.2,58.25,58.14,58.14,19900.0,40.8633,40.8984,40.8211,40.8211,19900.0
2005-04-20 11:55:00,58.15,58.16,58.1,58.15,14700.0,40.8282,40.8352,40.793,40.8282,14700.0
2005-04-20 12:00:00,58.14,58.14,58.06,58.1,13400.0,40.8211,40.8211,40.765,40.793,13400.0
2005-04-20 12:05:00,58.1,58.1,58.06,58.09,20700.0,40.793,40.793,40.765,40.786,20700.0
2005-04-20 12:10:00,58.08,58.19,58.08,58.19,9900.0,40.779,40.8562,40.779,40.8562,9900.0
2005-04-20 12:15:00,58.17,58.24,58.16,58.21,26400.0,40.8422,40.8913,40.8352,40.8703,26400.0
2005-04-20 12:20:00,58.2,58.29,58.2,58.26,22500.0,40.8633,40.9264,40.8633,40.9054,22500.0
2005-04-20 12:25:00,58.26,58.27,58.2,58.24,40100.0,40.9054,40.9124,40.8633,40.8913,40100.0
2005-04-20 12:30:00,58.24,58.27,58.23,58.24,48300.0,40.8913,40.9124,40.8843,40.8913,48300.0
2005-04-20 12:35:00,58.25,58.26,58.21,58.21,23800.0,40.8984,40.9054,40.8703,40.8703,23800.0
2005-04-20 12:40:00,58.22,58.3,58.21,58.29,69000.0,40.8773,40.9335,40.8703,40.9264,69000.0
2005-04-20 12:45:00,58.29,58.3,58.21,58.21,41000.0,40.9264,40.9335,40.8703,40.8703,41000.0
2005-04-20 12:50:00,58.21,58.21,58.08,58.13,27500.0,40.8703,40.8703,40.779,40.8141,27500.0
2005-04-20 12:55:00,58.12,58.25,58.12,58.2,43200.0,40.8071,40.8984,40.8071,40.8633,43200.0
2005-04-20 13:00:00,58.23,58.28,58.2,58.28,21800.0,40.8843,40.9194,40.8633,40.9194,21800.0
2005-04-20 13:05:00,58.28,58.34,58.28,58.33,88800.0,40.9194,40.9616,40.9194,40.9545,88800.0
2005-04-20 13:10:00,58.33,58.34,58.21,58.3,30200.0,40.9545,40.9616,40.8703,40.9335,30200.0
2005-04-20 13:15:00,58.3,58.32,58.27,58.3,20200.0,40.9335,40.9475,40.9124,40.9335,20200.0
2005-04-20 13:20:00,58.3,58.35,58.3,58.32,10200.0,40.9335,40.9686,40.9335,40.9475,10200.0
2005-04-20 13:25:00,58.32,58.33,58.27,58.3,48400.0,40.9475,40.9545,40.9124,40.9335,48400.0
2005-04-20 13:30:00,58.25,58.3,58.25,58.27,35400.0,40.8984,40.9335,40.8984,40.9124,35400.0
2005-04-20 13:35:00,58.29,58.34,58.26,58.32,35600.0,40.9264,40.9616,40.9054,40.9475,35600.0
2005-04-20 13:40:00,58.29,58.35,58.29,58.35,25400.0,40.9264,40.9686,40.9264,40.9686,25400.0
2005-04-20 13:45:00,58.35,58.37,58.29,58.29,44500.0,40.9686,40.9826,40.9264,40.9264,44500.0
2005-04-20 13:50:00,58.29,58.36,58.28,58.33,35500.0,40.9264,40.9756,40.9194,40.9545,35500.0
2005-04-20 13:55:00,58.33,58.35,58.25,58.34,32300.0,40.9545,40.9686,40.8984,40.9616,32300.0
2005-04-20 14:00:00,58.33,58.36,58.27,58.35,48200.0,40.9545,40.9756,40.9124,40.9686,48200.0
2005-04-20 14:05:00,58.32,58.32,58.2,58.26,51000.0,40.9475,40.9475,40.8633,40.9054,51000.0
2005-04-20 14:10:00,58.27,58.27,58.17,58.19,51400.0,40.9124,40.9124,40.8422,40.8562,51400.0
2005-04-20 14:15:00,58.19,58.19,58.05,58.14,103300.0,40.8562,40.8562,40.7579,40.8211,103300.0
2005-04-20 14:20:00,58.14,58.17,58.11,58.14,74900.0,40.8211,40.8422,40.8001,40.8211,74900.0
2005-04-20 14:25:00,58.14,58.15,58.04,58.04,37200.0,40.8211,40.8282,40.7509,40.7509,37200.0
2005-04-20 14:30:00,58.06,58.11,58.01,58.09,33100.0,40.765,40.8001,40.7299,40.786,33100.0
2005-04-20 14:35:00,58.09,58.18,58.09,58.16,23300.0,40.786,40.8492,40.786,40.8352,23300.0
2005-04-20 14:40:00,58.16,58.25,58.14,58.2,82900.0,40.8352,40.8984,40.8211,40.8633,82900.0
2005-04-20 14:45:00,58.19,58.2,58.07,58.17,104000.0,40.8562,40.8633,40.772,40.8422,104000.0
2005-04-20 14:50:00,58.17,58.21,58.11,58.2,38500.0,40.8422,40.8703,40.8001,40.8633,38500.0
2005-04-20 14:55:00,58.2,58.25,58.2,58.22,45400.0,40.8633,40.8984,40.8633,40.8773,45400.0
2005-04-20 15:00:00,58.22,58.28,58.18,58.27,55000.0,40.8773,40.9194,40.8492,40.9124,55000.0
2005-04-20 15:05:00,58.26,58.3,58.25,58.25,48800.0,40.9054,40.9335,40.8984,40.8984,48800.0
2005-04-20 15:10:00,58.25,58.26,58.16,58.16,41600.0,40.8984,40.9054,40.8352,40.8352,41600.0
2005-04-20 15:15:00,58.16,58.21,58.01,58.08,93500.0,40.8352,40.8703,40.7299,40.779,93500.0
2005-04-20 15:20:00,58.07,58.08,57.91,57.94,68600.0,40.772,40.779,40.6596,40.6807,68600.0
2005-04-20 15:25:00,57.96,58.03,57.92,57.92,90800.0,40.6947,40.7439,40.6667,40.6667,90800.0
2005-04-20 15:30:00,57.92,57.95,57.79,57.8,71900.0,40.6667,40.6877,40.5754,40.5824,71900.0
2005-04-20 15:35:00,57.81,57.81,57.66,57.66,43700.0,40.5894,40.5894,40.4841,40.4841,43700.0
2005-04-20 15:40:00,57.66,57.67,57.41,57.43,95500.0,40.4841,40.4911,40.3086,40.3226,95500.0
2005-04-20 15:45:00,57.43,57.47,57.41,57.45,70900.0,40.3226,40.3507,40.3086,40.3367,70900.0
2005-04-20 15:50:00,57.45,57.45,57.34,57.35,97400.0,40.3367,40.3367,40.2594,40.2665,97400.0
2005-04-20 15:55:00,57.36,57.36,57.23,57.24,121900.0,40.2735,40.2735,40.1822,40.1892,121900.0
2005-04-21 09:30:00,57.85,57.88,57.72,57.72,74300.0,40.6175,40.6386,40.5262,40.5262,74300.0
2005-04-21 09:35:00,57.73,58.15,57.73,58.09,56100.0,40.5333,40.8282,40.5333,40.786,56100.0
2005-04-21 09:40:00,58.09,58.33,58.0,58.33,72900.0,40.786,40.9545,40.7228,40.9545,72900.0
2005-04-21 09:45:00,58.33,58.33,57.97,57.97,39000.0,40.9545,40.9545,40.7018,40.7018,39000.0
2005-04-21 09:50:00,57.97,58.3,57.97,58.27,47700.0,40.7018,40.9335,40.7018,40.9124,47700.0
2005-04-21 09:55:00,58.24,58.45,58.24,58.38,28800.0,40.8913,41.0388,40.8913,40.9896,28800.0
2005-04-21 10:00:00,58.38,58.38,58.09,58.09,39800.0,40.9896,40.9896,40.786,40.786,39800.0
2005-04-21 10:05:00,58.11,58.15,57.9,58.05,27300.0,40.8001,40.8282,40.6526,40.7579,27300.0
2005-04-21 10:10:00,58.05,58.15,58.02,58.13,27100.0,40.7579,40.8282,40.7369,40.8141,27100.0
2005-04-21 10:15:00,58.13,58.19,57.96,58.05,26000.0,40.8141,40.8562,40.6947,40.7579,26000.0
2005-04-21 10:20:00,58.1,58.18,58.02,58.02,28500.0,40.793,40.8492,40.7369,40.7369,28500.0
2005-04-21 10:25:00,58.01,58.04,57.91,58.04,21500.0,40.7299,40.7509,40.6596,40.7509,21500.0
2005-04-21 10:30:00,58.03,58.2,58.03,58.19,17000.0,40.7439,40.8633,40.7439,40.8562,17000.0
2005-04-21 10:35:00,58.18,58.29,58.18,58.23,28000.0,40.8492,40.9264,40.8492,40.8843,28000.0
2005-04-21 10:40:00,58.23,58.24,58.21,58.22,12300.0,40.8843,40.8913,40.8703,40.8773,12300.0
2005-04-21 10:45:00,58.22,58.32,58.21,58.32,18000.0,40.8773,40.9475,40.8703,40.9475,18000.0
2005-04-21 10:50:00,58.31,58.33,58.25,58.31,11700.0,40.9405,40.9545,40.8984,40.9405,11700.0
2005-04-21 10:55:00,58.29,58.3,58.18,58.21,25400.0,40.9264,40.9335,40.8492,40.8703,25400.0
2005-04-21 11:00:00,58.22,58.25,58.11,58.11,6000.0,40.8773,40.8984,40.8001,40.8001,6000.0
2005-04-21 11:05:00,58.08,58.16,58.06,58.15,12900.0,40.779,40.8352,40.765,40.8282,12900.0
2005-04-21 11:10:00,58.14,58.17,57.99,58.03,15000.0,40.8211,40.8422,40.7158,40.7439,15000.0
2005-04-21 11:15:00,58.02,58.09,58.02,58.09,6800.0,40.7369,40.786,40.7369,40.786,6800.0
2005-04-21 11:20:00,58.09,58.19,58.05,58.15,31100.0,40.786,40.8562,40.7579,40.8282,31100.0
2005-04-21 11:25:00,58.16,58.2,58.13,58.19,17600.0,40.8352,40.8633,40.8141,40.8562,17600.0
2005-04-21 11:30:00,58.17,58.17,58.13,58.14,8700.0,40.8422,40.8422,40.8141,40.8211,8700.0
2005-04-21 11:35:00,58.14,58.2,58.05,58.16,21500.0,40.8211,40.8633,40.7579,40.8352,21500.0
2005-04-21 11:40:00,58.18,58.29,58.17,58.26,21400.0,40.8492,40.9264,40.8422,40.9054,21400.0
2005-04-21 11:45:00,58.26,58.26,58.08,58.17,43500.0,40.9054,40.9054,40.779,40.8422,43500.0
2005-04-21 11:50:00,58.17,58.21,58.09,58.16,101600.0,40.8422,40.8703,40.786,40.8352,101600.0
2005-04-21 11:55:00,58.14,58.16,58.06,58.07,6800.0,40.8211,40.8352,40.765,40.772,6800.0
2005-04-21 12:00:00,58.07,58.2,58.07,58.1,71400.0,40.772,40.8633,40.772,40.793,71400.0
2005-04-21 12:05:00,58.06,58.2,58.03,58.1,29300.0,40.765,40.8633,40.7439,40.793,29300.0
2005-04-21 12:10:00,58.1,58.2,58.1,58.17,46400.0,40.793,40.8633,40.793,40.8422,46400.0
2005-04-21 12:15:00,58.17,58.17,58.06,58.13,35300.0,40.8422,40.8422,40.765,40.8141,35300.0
2005-04-21 12:20:00,58.15,58.2,58.14,58.19,36400.0,40.8282,40.8633,40.8211,40.8562,36400.0
2005-04-21 12:25:00,58.19,58.27,58.19,58.21,25100.0,40.8562,40.9124,40.8562,40.8703,25100.0
2005-04-21 12:30:00,58.2,58.21,58.17,58.18,15500.0,40.8633,40.8703,40.8422,40.8492,15500.0
2005-04-21 12:35:00,58.18,58.19,58.18,58.18,12000.0,40.8492,40.8562,40.8492,40.8492,12000.0
2005-04-21 12:40:00,58.18,58.25,58.18,58.25,15600.0,40.8492,40.8984,40.8492,40.8984,15600.0
2005-04-21 12:45:00,58.26,58.34,58.26,58.34,9500.0,40.9054,40.9616,40.9054,40.9616,9500.0
2005-04-21 12:50:00,58.36,58.36,58.26,58.26,25300.0,40.9756,40.9756,40.9054,40.9054,25300.0
2005-04-21 12:55:00,58.22,58.32,58.22,58.26,9900.0,40.8773,40.9475,40.8773,40.9054,9900.0
2005-04-21 13:00:00,58.27,58.3,58.19,58.3,31900.0,40.9124,40.9335,40.8562,40.9335,31900.0
2005-04-21 13:05:00,58.28,58.39,58.25,58.36,22000.0,40.9194,40.9967,40.8984,40.9756,22000.0
2005-04-21 13:10:00,58.38,58.4,58.35,58.38,32100.0,40.9896,41.0037,40.9686,40.9896,32100.0
2005-04-21 13:15:00,58.38,58.42,58.35,58.41,26900.0,40.9896,41.0177,40.9686,41.0107,26900.0
2005-04-21 13:20:00,58.41,58.43,58.32,58.37,11500.0,41.0107,41.0247,40.9475,40.9826,11500.0
2005-04-21 13:25:00,58.38,58.41,58.28,58.28,9400.0,40.9896,41.0107,40.9194,40.9194,9400.0
2005-04-21 13:30:00,58.29,58.39,58.28,58.35,15500.0,40.9264,40.9967,40.9194,40.9686,15500.0
2005-04-21 13:35:00,58.35,58.45,58.35,58.42,20300.0,40.9686,41.0388,40.9686,41.0177,20300.0
2005-04-21 13:40:00,58.42,58.42,58.38,58.42,12400.0,41.0177,41.0177,40.9896,41.0177,12400.0
2005-04-21 13:45:00,58.42,58.51,58.42,58.49,25400.0,41.0177,41.0809,41.0177,41.0669,25400.0
2005-04-21 13:50:00,58.5,58.53,58.47,58.48,16400.0,41.0739,41.095,41.0528,41.0599,16400.0
2005-04-21 13:55:00,58.48,58.52,58.44,58.46,16200.0,41.0599,41.0879,41.0318,41.0458,16200.0
2005-04-21 14:00:00,58.46,58.52,58.41,58.45,16800.0,41.0458,41.0879,41.0107,41.0388,16800.0
2005-04-21 14:05:00,58.46,58.53,58.42,58.48,20500.0,41.0458,41.095,41.0177,41.0599,20500.0
2005-04-21 14:10:00,58.46,58.59,58.46,58.56,37600.0,41.0458,41.1371,41.0458,41.116,37600.0
2005-04-21 14:15:00,58.57,58.73,58.56,58.63,45700.0,41.123,41.2354,41.116,41.1652,45700.0
2005-04-21 14:20:00,58.63,58.72,58.48,58.7,24500.0,41.1652,41.2284,41.0599,41.2143,24500.0
2005-04-21 14:25:00,58.7,58.75,58.64,58.72,26900.0,41.2143,41.2494,41.1722,41.2284,26900.0
2005-04-21 14:30:00,58.74,58.75,58.66,58.67,17900.0,41.2424,41.2494,41.1862,41.1933,17900.0
2005-04-21 14:35:00,58.67,58.75,58.67,58.75,27300.0,41.1933,41.2494,41.1933,41.2494,27300.0
2005-04-21 14:40:00,58.74,58.77,58.72,58.75,27900.0,41.2424,41.2635,41.2284,41.2494,27900.0
2005-04-21 14:45:00,58.74,58.78,58.73,58.77,31300.0,41.2424,41.2705,41.2354,41.2635,31300.0
2005-04-21 14:50:00,58.77,58.85,58.73,58.83,46700.0,41.2635,41.3196,41.2354,41.3056,46700.0
2005-04-21 14:55:00,58.83,58.86,58.71,58.72,30800.0,41.3056,41.3267,41.2213,41.2284,30800.0
2005-04-21 15:00:00,58.72,58.78,58.68,58.72,23100.0,41.2284,41.2705,41.2003,41.2284,23100.0
2005-04-21 15:05:00,58.74,58.81,58.72,58.81,25800.0,41.2424,41.2915,41.2284,41.2915,25800.0
2005-04-21 15:10:00,58.81,58.9,58.81,58.83,43300.0,41.2915,41.3547,41.2915,41.3056,43300.0
2005-04-21 15:15:00,58.82,58.86,58.81,58.86,19700.0,41.2986,41.3267,41.2915,41.3267,19700.0
2005-04-21 15:20:00,58.86,58.87,58.81,58.86,35100.0,41.3267,41.3337,41.2915,41.3267,35100.0
2005-04-21 15:25:00,58.86,58.93,58.85,58.93,37900.0,41.3267,41.3758,41.3196,41.3758,37900.0
2005-04-21 15:30:00,58.93,59.06,58.92,59.05,56500.0,41.3758,41.4671,41.3688,41.4601,56500.0
2005-04-21 15:35:00,59.05,59.08,58.93,59.0,43000.0,41.4601,41.4811,41.3758,41.425,43000.0
2005-04-21 15:40:00,59.01,59.04,59.01,59.03,37600.0,41.432,41.453,41.432,41.446,37600.0
2005-04-21 15:45:00,59.03,59.04,58.89,58.92,44100.0,41.446,41.453,41.3477,41.3688,44100.0
2005-04-21 15:50:00,58.92,59.01,58.92,58.98,64600.0,41.3688,41.432,41.3688,41.4109,64600.0
2005-04-21 15:55:00,58.98,59.07,58.97,59.03,117200.0,41.4109,41.4741,41.4039,41.446,117200.0
2005-04-22 09:30:00,58.55,58.74,58.46,58.72,86100.0,41.109,41.2424,41.0458,41.2284,86100.0
2005-04-22 09:35:00,58.66,58.74,58.6,58.71,41000.0,41.1862,41.2424,41.1441,41.2213,41000.0
2005-04-22 09:40:00,58.7,58.84,58.65,58.66,15800.0,41.2143,41.3126,41.1792,41.1862,15800.0
2005-04-22 09:45:00,58.65,58.77,58.65,58.67,35100.0,41.1792,41.2635,41.1792,41.1933,35100.0
2005-04-22 09:50:00,58.66,58.74,58.6,58.61,42400.0,41.1862,41.2424,41.1441,41.1511,42400.0
2005-04-22 09:55:00,58.61,58.75,58.6,58.67,56900.0,41.1511,41.2494,41.1441,41.1933,56900.0
2005-04-22 10:00:00,58.65,58.71,58.57,58.6,22100.0,41.1792,41.2213,41.123,41.1441,22100.0
2005-04-22 10:05:00,58.59,58.68,58.57,58.58,31500.0,41.1371,41.2003,41.123,41.1301,31500.0
2005-04-22 10:10:00,58.57,58.65,58.57,58.65,26100.0,41.123,41.1792,41.123,41.1792,26100.0
2005-04-22 10:15:00,58.65,58.8,58.58,58.58,37600.0,41.1792,41.2845,41.1301,41.1301,37600.0
2005-04-22 10:20:00,58.59,58.6,58.5,58.53,47500.0,41.1371,41.1441,41.0739,41.095,47500.0
2005-04-22 10:25:00,58.53,58.54,58.4,58.41,25200.0,41.095,41.102,41.0037,41.0107,25200.0
2005-04-22 10:30:00,58.41,58.49,58.36,58.47,31400.0,41.0107,41.0669,40.9756,41.0528,31400.0
2005-04-22 10:35:00,58.47,58.56,58.47,58.48,35700.0,41.0528,41.116,41.0528,41.0599,35700.0
2005-04-22 10:40:00,58.45,58.45,58.33,58.36,13600.0,41.0388,41.0388,40.9545,40.9756,13600.0
2005-04-22 10:45:00,58.36,58.4,58.33,58.35,35200.0,40.9756,41.0037,40.9545,40.9686,35200.0
2005-04-22 10:50:00,58.33,58.39,58.29,58.38,25600.0,40.9545,40.9967,40.9264,40.9896,25600.0
2005-04-22 10:55:00,58.35,58.51,58.35,58.48,32400.0,40.9686,41.0809,40.9686,41.0599,32400.0
2005-04-22 11:00:00,58.49,58.58,58.49,58.52,25300.0,41.0669,41.1301,41.0669,41.0879,25300.0
2005-04-22 11:05:00,58.53,58.55,58.39,58.41,18800.0,41.095,41.109,40.9967,41.0107,18800.0
2005-04-22 11:10:00,58.4,58.42,58.38,58.4,35500.0,41.0037,41.0177,40.9896,41.0037,35500.0
2005-04-22 11:15:00,58.4,58.46,58.32,58.33,23300.0,41.0037,41.0458,40.9475,40.9545,23300.0
2005-04-22 11:20:00,58.34,58.42,58.29,58.3,31100.0,40.9616,41.0177,40.9264,40.9335,31100.0
2005-04-22 11:25:00,58.31,58.33,58.15,58.15,31100.0,40.9405,40.9545,40.8282,40.8282,31100.0
2005-04-22 11:30:00,58.15,58.21,58.15,58.19,60600.0,40.8282,40.8703,40.8282,40.8562,60600.0
2005-04-22 11:35:00,58.19,58.22,58.17,58.17,20800.0,40.8562,40.8773,40.8422,40.8422,20800.0
2005-04-22 11:40:00,58.19,58.2,58.06,58.06,32600.0,40.8562,40.8633,40.765,40.765,32600.0
2005-04-22 11:45:00,58.06,58.14,58.04,58.13,35700.0,40.765,40.8211,40.7509,40.8141,35700.0
2005-04-22 11:50:00,58.13,58.15,58.1,58.11,19600.0,40.8141,40.8282,40.793,40.8001,19600.0
2005-04-22 11:55:00,58.12,58.15,58.03,58.04,25900.0,40.8071,40.8282,40.7439,40.7509,25900.0
2005-04-22 12:00:00,58.04,58.14,58.01,58.02,37100.0,40.7509,40.8211,40.7299,40.7369,37100.0
2005-04-22 12:05:00,58.02,58.03,57.91,57.96,36200.0,40.7369,40.7439,40.6596,40.6947,36200.0
2005-04-22 12:10:00,57.88,58.0,57.88,57.96,30400.0,40.6386,40.7228,40.6386,40.6947,30400.0
2005-04-22 12:15:00,57.96,57.97,57.91,57.92,38300.0,40.6947,40.7018,40.6596,40.6667,38300.0
2005-04-22 12:20:00,57.93,58.05,57.93,58.01,16900.0,40.6737,40.7579,40.6737,40.7299,16900.0
2005-04-22 12:25:00,58.05,58.05,58.0,58.02,9800.0,40.7579,40.7579,40.7228,40.7369,9800.0
2005-04-22 12:30:00,58.03,58.11,58.01,58.01,23800.0,40.7439,40.8001,40.7299,40.7299,23800.0
2005-04-22 12:35:00,58.01,58.11,58.01,58.1,16700.0,40.7299,40.8001,40.7299,40.793,16700.0
2005-04-22 12:40:00,58.1,58.28,58.09,58.26,28000.0,40.793,40.9194,40.786,40.9054,28000.0
2005-04-22 12:45:00,58.25,58.27,58.18,58.18,13500.0,40.8984,40.9124,40.8492,40.8492,13500.0
2005-04-22 12:50:00,58.21,58.22,58.07,58.09,22200.0,40.8703,40.8773,40.772,40.786,22200.0
2005-04-22 12:55:00,58.08,58.14,58.01,58.03,28000.0,40.779,40.8211,40.7299,40.7439,28000.0
2005-04-22 13:00:00,58.04,58.09,58.02,58.06,16900.0,40.7509,40.786,40.7369,40.765,16900.0
2005-04-22 13:05:00,58.06,58.07,57.98,57.98,13700.0,40.765,40.772,40.7088,40.7088,13700.0
2005-04-22 13:10:00,58.0,58.05,57.97,58.0,22300.0,40.7228,40.7579,40.7018,40.7228,22300.0
2005-04-22 13:15:00,57.99,58.01,57.97,58.0,11100.0,40.7158,40.7299,40.7018,40.7228,11100.0
2005-04-22 13:20:00,58.0,58.06,58.0,58.05,18100.0,40.7228,40.765,40.7228,40.7579,18100.0
2005-04-22 13:25:00,58.06,58.13,58.05,58.11,21600.0,40.765,40.8141,40.7579,40.8001,21600.0
2005-04-22 13:30:00,58.11,58.14,58.09,58.09,13600.0,40.8001,40.8211,40.786,40.786,13600.0
2005-04-22 13:35:00,58.09,58.17,58.07,58.16,16700.0,40.786,40.8422,40.772,40.8352,16700.0
2005-04-22 13:40:00,58.14,58.16,58.05,58.05,26900.0,40.8211,40.8352,40.7579,40.7579,26900.0
2005-04-22 13:45:00,58.06,58.1,58.05,58.06,25600.0,40.765,40.793,40.7579,40.765,25600.0
2005-04-22 13:50:00,58.06,58.16,58.05,58.14,17500.0,40.765,40.8352,40.7579,40.8211,17500.0
2005-04-22 13:55:00,58.13,58.28,58.13,58.23,35800.0,40.8141,40.9194,40.8141,40.8843,35800.0
2005-04-22 14:00:00,58.22,58.23,58.09,58.09,25500.0,40.8773,40.8843,40.786,40.786,25500.0
2005-04-22 14:05:00,58.11,58.17,58.09,58.1,20300.0,40.8001,40.8422,40.786,40.793,20300.0
2005-04-22 14:10:00,58.11,58.11,58.06,58.08,27000.0,40.8001,40.8001,40.765,40.779,27000.0
2005-04-22 14:15:00,58.07,58.08,58.01,58.05,25300.0,40.772,40.779,40.7299,40.7579,25300.0
2005-04-22 14:20:00,58.06,58.06,57.96,58.0,46400.0,40.765,40.765,40.6947,40.7228,46400.0
2005-04-22 14:25:00,58.0,58.08,57.99,58.08,24900.0,40.7228,40.779,40.7158,40.779,24900.0
2005-04-22 14:30:00,58.09,58.12,58.07,58.08,25900.0,40.786,40.8071,40.772,40.779,25900.0
2005-04-22 14:35:00,58.08,58.08,57.92,57.92,38900.0,40.779,40.779,40.6667,40.6667,38900.0
2005-04-22 14:40:00,57.91,57.96,57.86,57.88,27600.0,40.6596,40.6947,40.6245,40.6386,27600.0
2005-04-22 14:45:00,57.87,57.87,57.8,57.81,39900.0,40.6316,40.6316,40.5824,40.5894,39900.0
2005-04-22 14:50:00,57.81,57.89,57.81,57.85,42900.0,40.5894,40.6456,40.5894,40.6175,42900.0
2005-04-22 14:55:00,57.85,57.96,57.83,57.89,42200.0,40.6175,40.6947,40.6035,40.6456,42200.0
2005-04-22 15:00:00,57.89,57.98,57.85,57.9,38100.0,40.6456,40.7088,40.6175,40.6526,38100.0
2005-04-22 15:05:00,57.89,57.93,57.85,57.85,21200.0,40.6456,40.6737,40.6175,40.6175,21200.0
2005-04-22 15:10:00,57.85,57.85,57.76,57.8,29100.0,40.6175,40.6175,40.5543,40.5824,29100.0
2005-04-22 15:15:00,57.8,57.8,57.6,57.72,70000.0,40.5824,40.5824,40.442,40.5262,70000.0
2005-04-22 15:20:00,57.71,57.73,57.48,57.57,52800.0,40.5192,40.5333,40.3577,40.4209,52800.0
2005-04-22 15:25:00,57.58,57.58,57.24,57.26,120900.0,40.4279,40.4279,40.1892,40.2033,120900.0
2005-04-22 15:30:00,57.28,57.42,57.26,57.33,59800.0,40.2173,40.3156,40.2033,40.2524,59800.0
2005-04-22 15:35:00,57.34,57.59,57.34,57.57,83200.0,40.2594,40.435,40.2594,40.4209,83200.0
2005-04-22 15:40:00,57.58,57.69,57.5,57.67,80700.0,40.4279,40.5052,40.3718,40.4911,80700.0
2005-04-22 15:45:00,57.68,57.77,57.46,57.6,128100.0,40.4982,40.5613,40.3437,40.442,128100.0
2005-04-22 15:50:00,57.6,57.97,57.6,57.93,150900.0,40.442,40.7018,40.442,40.6737,150900.0
2005-04-22 15:55:00,57.94,57.99,57.88,57.97,112400.0,40.6807,40.7158,40.6386,40.7018,112400.0
2005-04-25 09:30:00,58.5,58.5,58.5,58.5,0.0,41.0739,41.0739,41.0739,41.0739,0.0
2005-04-25 09:35:00,58.96,58.97,58.88,58.97,33600.0,41.3969,41.4039,41.3407,41.4039,33600.0
2005-04-25 09:40:00,58.97,59.2,58.97,59.07,123000.0,41.4039,41.5654,41.4039,41.4741,123000.0
2005-04-25 09:45:00,59.04,59.26,59.04,59.23,67000.0,41.453,41.6075,41.453,41.5864,67000.0
2005-04-25 09:50:00,59.23,59.38,59.12,59.38,57800.0,41.5864,41.6918,41.5092,41.6918,57800.0
2005-04-25 09:55:00,59.39,59.41,59.18,59.3,69200.0,41.6988,41.7128,41.5513,41.6356,69200.0
2005-04-25 10:00:00,59.3,59.4,59.26,59.31,72000.0,41.6356,41.7058,41.6075,41.6426,72000.0
2005-04-25 10:05:00,59.33,59.5,59.3,59.43,68100.0,41.6567,41.776,41.6356,41.7269,68100.0
2005-04-25 10:10:00,59.45,59.62,59.42,59.59,113100.0,41.7409,41.8603,41.7198,41.8392,113100.0
2005-04-25 10:15:00,59.6,59.61,59.4,59.44,60800.0,41.8462,41.8532,41.7058,41.7339,60800.0
2005-04-25 10:20:00,59.41,59.45,59.37,59.38,34100.0,41.7128,41.7409,41.6847,41.6918,34100.0
2005-04-25 10:25:00,59.36,59.44,59.29,59.31,40800.0,41.6777,41.7339,41.6286,41.6426,40800.0
2005-04-25 10:30:00,59.3,59.44,59.3,59.36,60900.0,41.6356,41.7339,41.6356,41.6777,60900.0
2005-04-25 10:35:00,59.36,59.39,59.28,59.35,40500.0,41.6777,41.6988,41.6215,41.6707,40500.0
2005-04-25 10:40:00,59.33,59.44,59.3,59.31,38000.0,41.6567,41.7339,41.6356,41.6426,38000.0
2005-04-25 10:45:00,59.31,59.35,59.25,59.27,43200.0,41.6426,41.6707,41.6005,41.6145,43200.0
2005-04-25 10:50:00,59.26,59.27,59.17,59.23,31600.0,41.6075,41.6145,41.5443,41.5864,31600.0
2005-04-25 10:55:00,59.23,59.26,59.2,59.23,29400.0,41.5864,41.6075,41.5654,41.5864,29400.0
2005-04-25 11:00:00,59.23,59.25,59.22,59.23,33200.0,41.5864,41.6005,41.5794,41.5864,33200.0
2005-04-25 11:05:00,59.24,59.33,59.24,59.27,46300.0,41.5935,41.6567,41.5935,41.6145,46300.0
2005-04-25 11:10:00,59.28,59.28,59.23,59.23,30000.0,41.6215,41.6215,41.5864,41.5864,30000.0
2005-04-25 11:15:00,59.23,59.24,59.09,59.17,33800.0,41.5864,41.5935,41.4881,41.5443,33800.0
2005-04-25 11:20:00,59.19,59.27,59.17,59.19,26700.0,41.5584,41.6145,41.5443,41.5584,26700.0
2005-04-25 11:25:00,59.19,59.3,59.18,59.24,15300.0,41.5584,41.6356,41.5513,41.5935,15300.0
2005-04-25 11:30:00,59.24,59.27,59.2,59.22,23000.0,41.5935,41.6145,41.5654,41.5794,23000.0
2005-04-25 11:35:00,59.22,59.33,59.21,59.33,28200.0,41.5794,41.6567,41.5724,41.6567,28200.0
2005-04-25 11:40:00,59.3,59.37,59.23,59.24,17700.0,41.6356,41.6847,41.5864,41.5935,17700.0
2005-04-25 11:45:00,59.25,59.44,59.22,59.44,23600.0,41.6005,41.7339,41.5794,41.7339,23600.0
2005-04-25 11:50:00,59.43,59.44,59.31,59.36,38100.0,41.7269,41.7339,41.6426,41.6777,38100.0
2005-04-25 11:55:00,59.39,59.44,59.36,59.39,24700.0,41.6988,41.7339,41.6777,41.6988,24700.0
2005-04-25 12:00:00,59.39,59.4,59.29,59.31,20400.0,41.6988,41.7058,41.6286,41.6426,20400.0
2005-04-25 12:05:00,59.3,59.37,59.3,59.35,13000.0,41.6356,41.6847,41.6356,41.6707,13000.0
2005-04-25 12:10:00,59.35,59.45,59.35,59.35,27000.0,41.6707,41.7409,41.6707,41.6707,27000.0
2005-04-25 12:15:00,59.35,59.42,59.35,59.37,18500.0,41.6707,41.7198,41.6707,41.6847,18500.0
2005-04-25 12:20:00,59.37,59.37,59.32,59.37,23200.0,41.6847,41.6847,41.6496,41.6847,23200.0
2005-04-25 12:25:00,59.37,59.41,59.31,59.39,16500.0,41.6847,41.7128,41.6426,41.6988,16500.0
2005-04-25 12:30:00,59.4,59.4,59.33,59.38,9800.0,41.7058,41.7058,41.6567,41.6918,9800.0
2005-04-25 12:35:00,59.38,59.39,59.33,59.38,23400.0,41.6918,41.6988,41.6567,41.6918,23400.0
2005-04-25 12:40:00,59.4,59.44,59.38,59.44,55800.0,41.7058,41.7339,41.6918,41.7339,55800.0
2005-04-25 12:45:00,59.44,59.48,59.41,59.47,33800.0,41.7339,41.762,41.7128,41.7549,33800.0
2005-04-25 12:50:00,59.48,59.48,59.42,59.43,38500.0,41.762,41.762,41.7198,41.7269,38500.0
2005-04-25 12:55:00,59.43,59.44,59.4,59.4,15700.0,41.7269,41.7339,41.7058,41.7058,15700.0
2005-04-25 13:00:00,59.41,59.43,59.38,59.43,89000.0,41.7128,41.7269,41.6918,41.7269,89000.0
2005-04-25 13:05:00,59.43,59.43,59.34,59.34,17000.0,41.7269,41.7269,41.6637,41.6637,17000.0
2005-04-25 13:10:00,59.35,59.45,59.32,59.42,17600.0,41.6707,41.7409,41.6496,41.7198,17600.0
2005-04-25 13:15:00,59.44,59.44,59.4,59.4,11600.0,41.7339,41.7339,41.7058,41.7058,11600.0
2005-04-25 13:20:00,59.4,59.4,59.35,59.35,5700.0,41.7058,41.7058,41.6707,41.6707,5700.0
2005-04-25 13:25:00,59.36,59.41,59.36,59.39,55400.0,41.6777,41.7128,41.6777,41.6988,55400.0
2005-04-25 13:30:00,59.39,59.44,59.39,59.43,29900.0,41.6988,41.7339,41.6988,41.7269,29900.0
2005-04-25 13:35:00,59.45,59.45,59.41,59.43,14700.0,41.7409,41.7409,41.7128,41.7269,14700.0
2005-04-25 13:40:00,59.44,59.46,59.41,59.45,29000.0,41.7339,41.7479,41.7128,41.7409,29000.0
2005-04-25 13:45:00,59.45,59.5,59.43,59.5,64800.0,41.7409,41.776,41.7269,41.776,64800.0
2005-04-25 13:50:00,59.5,59.52,59.5,59.51,65900.0,41.776,41.7901,41.776,41.783,65900.0
2005-04-25 13:55:00,59.51,59.58,59.51,59.52,23300.0,41.783,41.8322,41.783,41.7901,23300.0
2005-04-25 14:00:00,59.53,59.61,59.53,59.57,47300.0,41.7971,41.8532,41.7971,41.8252,47300.0
2005-04-25 14:05:00,59.57,59.63,59.57,59.62,43100.0,41.8252,41.8673,41.8252,41.8603,43100.0
2005-04-25 14:10:00,59.62,59.75,59.62,59.71,57700.0,41.8603,41.9515,41.8603,41.9235,57700.0
2005-04-25 14:15:00,59.73,59.73,59.63,59.64,35200.0,41.9375,41.9375,41.8673,41.8743,35200.0
2005-04-25 14:20:00,59.63,59.69,59.62,59.62,40400.0,41.8673,41.9094,41.8603,41.8603,40400.0
2005-04-25 14:25:00,59.63,59.7,59.63,59.68,20100.0,41.8673,41.9164,41.8673,41.9024,20100.0
2005-04-25 14:30:00,59.68,59.76,59.67,59.72,61500.0,41.9024,41.9586,41.8954,41.9305,61500.0
2005-04-25 14:35:00,59.74,59.75,59.69,59.69,24100.0,41.9445,41.9515,41.9094,41.9094,24100.0
2005-04-25 14:40:00,59.69,59.75,59.67,59.69,31500.0,41.9094,41.9515,41.8954,41.9094,31500.0
2005-04-25 14:45:00,59.7,59.72,59.67,59.7,44200.0,41.9164,41.9305,41.8954,41.9164,44200.0
2005-04-25 14:50:00,59.72,59.72,59.66,59.67,28200.0,41.9305,41.9305,41.8883,41.8954,28200.0
2005-04-25 14:55:00,59.66,59.67,59.6,59.6,31500.0,41.8883,41.8954,41.8462,41.8462,31500.0
2005-04-25 15:00:00,59.6,59.61,59.53,59.57,57600.0,41.8462,41.8532,41.7971,41.8252,57600.0
2005-04-25 15:05:00,59.57,59.67,59.56,59.63,72200.0,41.8252,41.8954,41.8181,41.8673,72200.0
2005-04-25 15:10:00,59.66,59.66,59.5,59.5,33800.0,41.8883,41.8883,41.776,41.776,33800.0
2005-04-25 15:15:00,59.48,59.58,59.44,59.53,28300.0,41.762,41.8322,41.7339,41.7971,28300.0
2005-04-25 15:20:00,59.53,59.59,59.48,59.49,26900.0,41.7971,41.8392,41.762,41.769,26900.0
2005-04-25 15:25:00,59.48,59.6,59.44,59.45,56000.0,41.762,41.8462,41.7339,41.7409,56000.0
2005-04-25 15:30:00,59.44,59.6,59.43,59.57,56800.0,41.7339,41.8462,41.7269,41.8252,56800.0
2005-04-25 15:35:00,59.58,59.59,59.54,59.54,24400.0,41.8322,41.8392,41.8041,41.8041,24400.0
2005-04-25 15:40:00,59.57,59.59,59.54,59.58,51400.0,41.8252,41.8392,41.8041,41.8322,51400.0
2005-04-25 15:45:00,59.58,59.65,59.56,59.65,33500.0,41.8322,41.8813,41.8181,41.8813,33500.0
2005-04-25 15:50:00,59.67,59.67,59.58,59.59,67100.0,41.8954,41.8954,41.8322,41.8392,67100.0
2005-04-25 15:55:00,59.63,59.67,59.58,59.58,80600.0,41.8673,41.8954,41.8322,41.8322,80600.0
2005-04-26 09:30:00,59.85,59.99,59.83,59.98,287000.0,42.0218,42.12,42.0077,42.113,287000.0
2005-04-26 09:35:00,59.98,60.0,59.73,59.83,402900.0,42.113,42.1271,41.9375,42.0077,402900.0
2005-04-26 09:40:00,59.82,59.85,59.56,59.77,97100.0,42.0007,42.0218,41.8181,41.9656,97100.0
2005-04-26 09:45:00,59.77,59.8,59.52,59.75,54900.0,41.9656,41.9866,41.7901,41.9515,54900.0
2005-04-26 09:50:00,59.74,59.9,59.71,59.9,66800.0,41.9445,42.0569,41.9235,42.0569,66800.0
2005-04-26 09:55:00,59.92,59.95,59.8,59.91,74000.0,42.0709,42.092,41.9866,42.0639,74000.0
2005-04-26 10:00:00,59.91,59.97,59.77,59.84,129800.0,42.0639,42.106,41.9656,42.0147,129800.0
2005-04-26 10:05:00,59.84,59.94,59.72,59.85,63100.0,42.0147,42.0849,41.9305,42.0218,63100.0
2005-04-26 10:10:00,59.85,59.92,59.8,59.89,37700.0,42.0218,42.0709,41.9866,42.0498,37700.0
2005-04-26 10:15:00,59.89,59.94,59.8,59.8,66900.0,42.0498,42.0849,41.9866,41.9866,66900.0
2005-04-26 10:20:00,59.8,59.81,59.63,59.64,68400.0,41.9866,41.9937,41.8673,41.8743,68400.0
2005-04-26 10:25:00,59.68,59.76,59.68,59.73,31900.0,41.9024,41.9586,41.9024,41.9375,31900.0
2005-04-26 10:30:00,59.69,59.9,59.69,59.76,36500.0,41.9094,42.0569,41.9094,41.9586,36500.0
2005-04-26 10:35:00,59.79,59.83,59.74,59.76,26500.0,41.9796,42.0077,41.9445,41.9586,26500.0
2005-04-26 10:40:00,59.77,59.84,59.69,59.69,24800.0,41.9656,42.0147,41.9094,41.9094,24800.0
2005-04-26 10:45:00,59.69,59.77,59.69,59.73,32200.0,41.9094,41.9656,41.9094,41.9375,32200.0
2005-04-26 10:50:00,59.73,59.75,59.67,59.69,65100.0,41.9375,41.9515,41.8954,41.9094,65100.0
2005-04-26 10:55:00,59.69,59.75,59.57,59.73,53400.0,41.9094,41.9515,41.8252,41.9375,53400.0
2005-04-26 11:00:00,59.71,59.87,59.71,59.79,50100.0,41.9235,42.0358,41.9235,41.9796,50100.0
2005-04-26 11:05:00,59.79,59.86,59.78,59.8,22000.0,41.9796,42.0288,41.9726,41.9866,22000.0
2005-04-26 11:10:00,59.81,59.84,59.73,59.81,22400.0,41.9937,42.0147,41.9375,41.9937,22400.0
2005-04-26 11:15:00,59.8,59.8,59.73,59.76,21100.0,41.9866,41.9866,41.9375,41.9586,21100.0
2005-04-26 11:20:00,59.77,59.77,59.63,59.77,40500.0,41.9656,41.9656,41.8673,41.9656,40500.0
2005-04-26 11:25:00,59.78,59.78,59.66,59.7,34600.0,41.9726,41.9726,41.8883,41.9164,34600.0
2005-04-26 11:30:00,59.72,59.73,59.63,59.7,22500.0,41.9305,41.9375,41.8673,41.9164,22500.0
2005-04-26 11:35:00,59.7,59.71,59.61,59.71,20500.0,41.9164,41.9235,41.8532,41.9235,20500.0
2005-04-26 11:40:00,59.71,59.73,59.69,59.73,22700.0,41.9235,41.9375,41.9094,41.9375,22700.0
2005-04-26 11:45:00,59.73,59.76,59.69,59.7,23200.0,41.9375,41.9586,41.9094,41.9164,23200.0
2005-04-26 11:50:00,59.69,59.69,59.59,59.62,31800.0,41.9094,41.9094,41.8392,41.8603,31800.0
2005-04-26 11:55:00,59.62,59.64,59.58,59.58,14500.0,41.8603,41.8743,41.8322,41.8322,14500.0
2005-04-26 12:00:00,59.61,59.63,59.6,59.62,45400.0,41.8532,41.8673,41.8462,41.8603,45400.0
2005-04-26 12:05:00,59.64,59.64,59.58,59.59,36800.0,41.8743,41.8743,41.8322,41.8392,36800.0
2005-04-26 12:10:00,59.6,59.6,59.53,59.58,122900.0,41.8462,41.8462,41.7971,41.8322,122900.0
2005-04-26 12:15:00,59.58,59.59,59.53,59.58,151700.0,41.8322,41.8392,41.7971,41.8322,151700.0
2005-04-26 12:20:00,59.58,59.58,59.55,59.56,89500.0,41.8322,41.8322,41.8111,41.8181,89500.0
2005-04-26 12:25:00,59.56,59.56,59.52,59.52,13900.0,41.8181,41.8181,41.7901,41.7901,13900.0
2005-04-26 12:30:00,59.51,59.52,59.46,59.47,49800.0,41.783,41.7901,41.7479,41.7549,49800.0
2005-04-26 12:35:00,59.46,59.47,59.4,59.41,46000.0,41.7479,41.7549,41.7058,41.7128,46000.0
2005-04-26 12:40:00,59.42,59.43,59.4,59.4,15300.0,41.7198,41.7269,41.7058,41.7058,15300.0
2005-04-26 12:45:00,59.4,59.43,59.4,59.41,30100.0,41.7058,41.7269,41.7058,41.7128,30100.0
2005-04-26 12:50:00,59.43,59.44,59.41,59.44,17300.0,41.7269,41.7339,41.7128,41.7339,17300.0
2005-04-26 12:55:00,59.44,59.46,59.38,59.4,40600.0,41.7339,41.7479,41.6918,41.7058,40600.0
2005-04-26 13:00:00,59.39,59.4,59.27,59.28,38900.0,41.6988,41.7058,41.6145,41.6215,38900.0
2005-04-26 13:05:00,59.28,59.33,59.25,59.28,28400.0,41.6215,41.6567,41.6005,41.6215,28400.0
2005-04-26 13:10:00,59.27,59.36,59.25,59.35,30700.0,41.6145,41.6777,41.6005,41.6707,30700.0
2005-04-26 13:15:00,59.32,59.35,59.3,59.31,24800.0,41.6496,41.6707,41.6356,41.6426,24800.0
2005-04-26 13:20:00,59.31,59.31,59.19,59.2,58000.0,41.6426,41.6426,41.5584,41.5654,58000.0
2005-04-26 13:25:00,59.2,59.28,59.18,59.24,33000.0,41.5654,41.6215,41.5513,41.5935,33000.0
2005-04-26 13:30:00,59.24,59.38,59.23,59.34,34400.0,41.5935,41.6918,41.5864,41.6637,34400.0
2005-04-26 13:35:00,59.34,59.39,59.28,59.29,15300.0,41.6637,41.6988,41.6215,41.6286,15300.0
2005-04-26 13:40:00,59.27,59.3,59.25,59.3,17800.0,41.6145,41.6356,41.6005,41.6356,17800.0
2005-04-26 13:45:00,59.31,59.34,59.26,59.31,22300.0,41.6426,41.6637,41.6075,41.6426,22300.0
2005-04-26 13:50:00,59.31,59.32,59.27,59.3,10200.0,41.6426,41.6496,41.6145,41.6356,10200.0
2005-04-26 13:55:00,59.32,59.4,59.3,59.38,41100.0,41.6496,41.7058,41.6356,41.6918,41100.0
2005-04-26 14:00:00,59.36,59.36,59.25,59.26,13500.0,41.6777,41.6777,41.6005,41.6075,13500.0
2005-04-26 14:05:00,59.25,59.25,59.11,59.15,38000.0,41.6005,41.6005,41.5022,41.5303,38000.0
2005-04-26 14:10:00,59.15,59.2,59.14,59.16,31700.0,41.5303,41.5654,41.5232,41.5373,31700.0
2005-04-26 14:15:00,59.16,59.17,58.98,59.03,74600.0,41.5373,41.5443,41.4109,41.446,74600.0
2005-04-26 14:20:00,59.04,59.09,58.97,59.09,55500.0,41.453,41.4881,41.4039,41.4881,55500.0
2005-04-26 14:25:00,59.08,59.11,58.84,58.86,72600.0,41.4811,41.5022,41.3126,41.3267,72600.0
2005-04-26 14:30:00,58.86,58.97,58.85,58.91,71500.0,41.3267,41.4039,41.3196,41.3618,71500.0
2005-04-26 14:35:00,58.9,58.95,58.81,58.83,83200.0,41.3547,41.3898,41.2915,41.3056,83200.0
2005-04-26 14:40:00,58.84,58.84,58.61,58.69,105100.0,41.3126,41.3126,41.1511,41.2073,105100.0
2005-04-26 14:45:00,58.7,58.71,58.56,58.57,88200.0,41.2143,41.2213,41.116,41.123,88200.0
2005-04-26 14:50:00,58.56,58.59,58.41,58.49,80700.0,41.116,41.1371,41.0107,41.0669,80700.0
2005-04-26 14:55:00,58.51,58.56,58.33,58.34,112000.0,41.0809,41.116,40.9545,40.9616,112000.0
2005-04-26 15:00:00,58.32,58.35,58.15,58.35,108800.0,40.9475,40.9686,40.8282,40.9686,108800.0
2005-04-26 15:05:00,58.36,58.5,58.36,58.5,65500.0,40.9756,41.0739,40.9756,41.0739,65500.0
2005-04-26 15:10:00,58.52,58.58,58.48,58.51,73600.0,41.0879,41.1301,41.0599,41.0809,73600.0
2005-04-26 15:15:00,58.52,58.66,58.15,58.63,72900.0,41.0879,41.1862,40.8282,41.1652,72900.0
2005-04-26 15:20:00,58.64,58.91,58.64,58.81,101900.0,41.1722,41.3618,41.1722,41.2915,101900.0
2005-04-26 15:25:00,58.84,58.93,58.81,58.89,67400.0,41.3126,41.3758,41.2915,41.3477,67400.0
2005-04-26 15:30:00,58.89,58.9,58.82,58.88,94200.0,41.3477,41.3547,41.2986,41.3407,94200.0
2005-04-26 15:35:00,58.88,58.98,58.88,58.98,102000.0,41.3407,41.4109,41.3407,41.4109,102000.0
2005-04-26 15:40:00,58.98,58.99,58.8,58.94,98200.0,41.4109,41.4179,41.2845,41.3828,98200.0
2005-04-26 15:45:00,58.95,59.0,58.91,59.0,92300.0,41.3898,41.425,41.3618,41.425,92300.0
2005-04-26 15:50:00,59.0,59.02,58.91,58.99,123200.0,41.425,41.439,41.3618,41.4179,123200.0
2005-04-26 15:55:00,58.98,59.0,58.87,58.96,120000.0,41.4109,41.425,41.3337,41.3969,120000.0
2005-04-27 09:30:00,58.49,58.49,58.25,58.4,380600.0,41.0669,41.0669,40.8984,41.0037,380600.0
2005-04-27 09:35:00,58.45,58.9,58.45,58.46,169700.0,41.0388,41.3547,41.0388,41.0458,169700.0
2005-04-27 09:40:00,58.5,58.58,58.45,58.49,179500.0,41.0739,41.1301,41.0388,41.0669,179500.0
2005-04-27 09:45:00,58.49,58.65,58.48,58.49,131400.0,41.0669,41.1792,41.0599,41.0669,131400.0
2005-04-27 09:50:00,58.48,58.68,58.41,58.65,164100.0,41.0599,41.2003,41.0107,41.1792,164100.0
2005-04-27 09:55:00,58.7,59.17,58.69,59.07,159900.0,41.2143,41.5443,41.2073,41.4741,159900.0
2005-04-27 10:00:00,59.06,59.09,58.92,58.99,141400.0,41.4671,41.4881,41.3688,41.4179,141400.0
2005-04-27 10:05:00,58.99,59.03,58.7,58.7,83800.0,41.4179,41.446,41.2143,41.2143,83800.0
2005-04-27 10:10:00,58.71,58.85,58.71,58.82,141500.0,41.2213,41.3196,41.2213,41.2986,141500.0
2005-04-27 10:15:00,58.8,58.94,58.77,58.94,110600.0,41.2845,41.3828,41.2635,41.3828,110600.0
2005-04-27 10:20:00,58.94,59.19,58.94,59.09,84900.0,41.3828,41.5584,41.3828,41.4881,84900.0
2005-04-27 10:25:00,59.07,59.12,58.96,58.98,27800.0,41.4741,41.5092,41.3969,41.4109,27800.0
2005-04-27 10:30:00,59.0,59.5,59.0,59.45,182100.0,41.425,41.776,41.425,41.7409,182100.0
2005-04-27 10:35:00,59.52,59.52,59.32,59.45,179100.0,41.7901,41.7901,41.6496,41.7409,179100.0
2005-04-27 10:40:00,59.45,59.58,59.4,59.52,99100.0,41.7409,41.8322,41.7058,41.7901,99100.0
2005-04-27 10:45:00,59.5,59.53,59.41,59.41,102000.0,41.776,41.7971,41.7128,41.7128,102000.0
2005-04-27 10:50:00,59.41,59.55,59.31,59.55,63200.0,41.7128,41.8111,41.6426,41.8111,63200.0
2005-04-27 10:55:00,59.51,59.67,59.5,59.59,96800.0,41.783,41.8954,41.776,41.8392,96800.0
2005-04-27 11:00:00,59.6,59.7,59.5,59.7,130200.0,41.8462,41.9164,41.776,41.9164,130200.0
2005-04-27 11:05:00,59.7,59.71,59.55,59.62,163200.0,41.9164,41.9235,41.8111,41.8603,163200.0
2005-04-27 11:10:00,59.6,59.63,59.56,59.59,44200.0,41.8462,41.8673,41.8181,41.8392,44200.0
2005-04-27 11:15:00,59.57,59.67,59.55,59.62,54200.0,41.8252,41.8954,41.8111,41.8603,54200.0
2005-04-27 11:20:00,59.62,59.75,59.58,59.75,105700.0,41.8603,41.9515,41.8322,41.9515,105700.0
2005-04-27 11:25:00,59.83,59.87,59.76,59.79,102700.0,42.0077,42.0358,41.9586,41.9796,102700.0
2005-04-27 11:30:00,59.8,59.97,59.79,59.97,147600.0,41.9866,42.106,41.9796,42.106,147600.0
2005-04-27 11:35:00,59.97,60.05,59.93,59.94,116500.0,42.106,42.1622,42.0779,42.0849,116500.0
2005-04-27 11:40:00,59.94,59.95,59.91,59.94,37100.0,42.0849,42.092,42.0639,42.0849,37100.0
2005-04-27 11:45:00,59.92,59.98,59.92,59.95,141100.0,42.0709,42.113,42.0709,42.092,141100.0
2005-04-27 11:50:00,59.95,59.95,59.86,59.86,65600.0,42.092,42.092,42.0288,42.0288,65600.0
2005-04-27 11:55:00,59.86,59.95,59.83,59.93,62500.0,42.0288,42.092,42.0077,42.0779,62500.0
2005-04-27 12:00:00,59.93,60.1,59.88,59.9,238700.0,42.0779,42.1973,42.0428,42.0569,238700.0
2005-04-27 12:05:00,59.92,60.02,59.81,59.98,149200.0,42.0709,42.1411,41.9937,42.113,149200.0
2005-04-27 12:10:00,60.0,60.02,59.8,59.81,91000.0,42.1271,42.1411,41.9866,41.9937,91000.0
2005-04-27 12:15:00,59.81,60.05,59.81,59.94,87300.0,41.9937,42.1622,41.9937,42.0849,87300.0
2005-04-27 12:20:00,59.95,59.95,59.86,59.92,27300.0,42.092,42.092,42.0288,42.0709,27300.0
2005-04-27 12:25:00,59.93,59.93,59.82,59.89,21300.0,42.0779,42.0779,42.0007,42.0498,21300.0
2005-04-27 12:30:00,59.85,59.87,59.66,59.76,45900.0,42.0218,42.0358,41.8883,41.9586,45900.0
2005-04-27 12:35:00,59.76,59.76,59.71,59.73,25400.0,41.9586,41.9586,41.9235,41.9375,25400.0
2005-04-27 12:40:00,59.73,59.77,59.58,59.65,35300.0,41.9375,41.9656,41.8322,41.8813,35300.0
2005-04-27 12:45:00,59.64,59.7,59.52,59.55,34000.0,41.8743,41.9164,41.7901,41.8111,34000.0
2005-04-27 12:50:00,59.56,59.65,59.56,59.6,29700.0,41.8181,41.8813,41.8181,41.8462,29700.0
2005-04-27 12:55:00,59.6,59.66,59.58,59.66,42000.0,41.8462,41.8883,41.8322,41.8883,42000.0
2005-04-27 13:00:00,59.65,59.66,59.54,59.55,30300.0,41.8813,41.8883,41.8041,41.8111,30300.0
2005-04-27 13:05:00,59.55,59.56,59.47,59.5,98700.0,41.8111,41.8181,41.7549,41.776,98700.0
2005-04-27 13:10:00,59.5,59.6,59.49,59.56,122800.0,41.776,41.8462,41.769,41.8181,122800.0
2005-04-27 13:15:00,59.57,59.67,59.56,59.6,128000.0,41.8252,41.8954,41.8181,41.8462,128000.0
2005-04-27 13:20:00,59.61,59.62,59.37,59.37,73700.0,41.8532,41.8603,41.6847,41.6847,73700.0
2005-04-27 13:25:00,59.38,59.5,59.3,59.3,61500.0,41.6918,41.776,41.6356,41.6356,61500.0
2005-04-27 13:30:00,59.31,59.35,59.16,59.35,126000.0,41.6426,41.6707,41.5373,41.6707,126000.0
2005-04-27 13:35:00,59.32,59.32,59.2,59.29,67800.0,41.6496,41.6496,41.5654,41.6286,67800.0
2005-04-27 13:40:00,59.29,59.29,59.21,59.26,35500.0,41.6286,41.6286,41.5724,41.6075,35500.0
2005-04-27 13:45:00,59.26,59.46,59.25,59.45,21200.0,41.6075,41.7479,41.6005,41.7409,21200.0
2005-04-27 13:50:00,59.46,59.55,59.45,59.52,25000.0,41.7479,41.8111,41.7409,41.7901,25000.0
2005-04-27 13:55:00,59.54,59.6,59.54,59.56,22200.0,41.8041,41.8462,41.8041,41.8181,22200.0
2005-04-27 14:00:00,59.55,59.71,59.52,59.63,33000.0,41.8111,41.9235,41.7901,41.8673,33000.0
2005-04-27 14:05:00,59.64,59.72,59.56,59.57,37900.0,41.8743,41.9305,41.8181,41.8252,37900.0
2005-04-27 14:10:00,59.58,59.63,59.33,59.33,28700.0,41.8322,41.8673,41.6567,41.6567,28700.0
2005-04-27 14:15:00,59.27,59.49,59.22,59.49,106100.0,41.6145,41.769,41.5794,41.769,106100.0
2005-04-27 14:20:00,59.47,59.54,59.31,59.52,56900.0,41.7549,41.8041,41.6426,41.7901,56900.0
2005-04-27 14:25:00,59.45,59.55,59.35,59.37,44100.0,41.7409,41.8111,41.6707,41.6847,44100.0
2005-04-27 14:30:00,59.36,59.55,59.31,59.55,20900.0,41.6777,41.8111,41.6426,41.8111,20900.0
2005-04-27 14:35:00,59.56,59.6,59.55,59.55,43600.0,41.8181,41.8462,41.8111,41.8111,43600.0
2005-04-27 14:40:00,59.56,59.58,59.47,59.49,42200.0,41.8181,41.8322,41.7549,41.769,42200.0
2005-04-27 14:45:00,59.48,59.48,59.41,59.44,21000.0,41.762,41.762,41.7128,41.7339,21000.0
2005-04-27 14:50:00,59.41,59.52,59.41,59.48,54200.0,41.7128,41.7901,41.7128,41.762,54200.0
2005-04-27 14:55:00,59.47,59.55,59.45,59.5,31800.0,41.7549,41.8111,41.7409,41.776,31800.0
2005-04-27 15:00:00,59.49,59.53,59.49,59.52,135200.0,41.769,41.7971,41.769,41.7901,135200.0
2005-04-27 15:05:00,59.5,59.5,59.36,59.4,41200.0,41.776,41.776,41.6777,41.7058,41200.0
2005-04-27 15:10:00,59.4,59.43,59.36,59.37,121900.0,41.7058,41.7269,41.6777,41.6847,121900.0
2005-04-27 15:15:00,59.38,59.39,59.26,59.38,58900.0,41.6918,41.6988,41.6075,41.6918,58900.0
2005-04-27 15:20:00,59.38,59.46,59.38,59.45,136300.0,41.6918,41.7479,41.6918,41.7409,136300.0
2005-04-27 15:25:00,59.45,59.46,59.37,59.4,105800.0,41.7409,41.7479,41.6847,41.7058,105800.0
2005-04-27 15:30:00,59.41,59.45,59.31,59.42,69300.0,41.7128,41.7409,41.6426,41.7198,69300.0
2005-04-27 15:35:00,59.41,59.46,59.38,59.4,80100.0,41.7128,41.7479,41.6918,41.7058,80100.0
2005-04-27 15:40:00,59.44,59.53,59.39,59.47,173700.0,41.7339,41.7971,41.6988,41.7549,173700.0
2005-04-27 15:45:00,59.47,59.58,59.46,59.57,122200.0,41.7549,41.8322,41.7479,41.8252,122200.0
2005-04-27 15:50:00,59.57,59.62,59.56,59.59,90600.0,41.8252,41.8603,41.8181,41.8392,90600.0
2005-04-27 15:55:00,59.59,59.7,59.59,59.66,94100.0,41.8392,41.9164,41.8392,41.8883,94100.0
2005-04-28 09:30:00,60.0,60.0,59.5,59.5,136500.0,42.1271,42.1271,41.776,41.776,136500.0
2005-04-28 09:35:00,59.52,59.86,59.43,59.62,104600.0,41.7901,42.0288,41.7269,41.8603,104600.0
2005-04-28 09:40:00,59.55,59.94,59.47,59.7,110900.0,41.8111,42.0849,41.7549,41.9164,110900.0
2005-04-28 09:45:00,59.81,59.83,59.5,59.69,134500.0,41.9937,42.0077,41.776,41.9094,134500.0
2005-04-28 09:50:00,59.7,59.94,59.68,59.68,192600.0,41.9164,42.0849,41.9024,41.9024,192600.0
2005-04-28 09:55:00,59.69,59.83,59.61,59.71,82800.0,41.9094,42.0077,41.8532,41.9235,82800.0
2005-04-28 10:00:00,59.71,59.73,59.6,59.68,135300.0,41.9235,41.9375,41.8462,41.9024,135300.0
2005-04-28 10:05:00,59.67,59.72,59.66,59.7,182700.0,41.8954,41.9305,41.8883,41.9164,182700.0
2005-04-28 10:10:00,59.73,59.73,59.65,59.68,78400.0,41.9375,41.9375,41.8813,41.9024,78400.0
2005-04-28 10:15:00,59.67,59.69,59.41,59.47,110600.0,41.8954,41.9094,41.7128,41.7549,110600.0
2005-04-28 10:20:00,59.47,59.64,59.42,59.63,89500.0,41.7549,41.8743,41.7198,41.8673,89500.0
2005-04-28 10:25:00,59.61,59.61,59.55,59.57,35700.0,41.8532,41.8532,41.8111,41.8252,35700.0
2005-04-28 10:30:00,59.57,59.7,59.57,59.62,115800.0,41.8252,41.9164,41.8252,41.8603,115800.0
2005-04-28 10:35:00,59.63,59.71,59.6,59.68,58900.0,41.8673,41.9235,41.8462,41.9024,58900.0
2005-04-28 10:40:00,59.67,59.7,59.42,59.56,62000.0,41.8954,41.9164,41.7198,41.8181,62000.0
2005-04-28 10:45:00,59.56,59.64,59.47,59.49,121900.0,41.8181,41.8743,41.7549,41.769,121900.0
2005-04-28 10:50:00,59.48,59.57,59.41,59.42,52700.0,41.762,41.8252,41.7128,41.7198,52700.0
2005-04-28 10:55:00,59.41,59.43,59.35,59.35,38200.0,41.7128,41.7269,41.6707,41.6707,38200.0
2005-04-28 11:00:00,59.33,59.43,59.3,59.4,108800.0,41.6567,41.7269,41.6356,41.7058,108800.0
2005-04-28 11:05:00,59.39,59.45,59.39,59.42,48000.0,41.6988,41.7409,41.6988,41.7198,48000.0
2005-04-28 11:10:00,59.42,59.46,59.37,59.43,60300.0,41.7198,41.7479,41.6847,41.7269,60300.0
2005-04-28 11:15:00,59.43,59.49,59.43,59.48,38700.0,41.7269,41.769,41.7269,41.762,38700.0
2005-04-28 11:20:00,59.49,59.49,59.43,59.44,37300.0,41.769,41.769,41.7269,41.7339,37300.0
2005-04-28 11:25:00,59.44,59.44,59.36,59.4,56700.0,41.7339,41.7339,41.6777,41.7058,56700.0
2005-04-28 11:30:00,59.4,59.43,59.33,59.33,87700.0,41.7058,41.7269,41.6567,41.6567,87700.0
2005-04-28 11:35:00,59.33,59.45,59.32,59.36,118900.0,41.6567,41.7409,41.6496,41.6777,118900.0
2005-04-28 11:40:00,59.39,59.42,59.3,59.33,23700.0,41.6988,41.7198,41.6356,41.6567,23700.0
2005-04-28 11:45:00,59.33,59.4,59.29,59.34,73700.0,41.6567,41.7058,41.6286,41.6637,73700.0
2005-04-28 11:50:00,59.36,59.42,59.31,59.35,41900.0,41.6777,41.7198,41.6426,41.6707,41900.0
2005-04-28 11:55:00,59.33,59.45,59.32,59.4,28800.0,41.6567,41.7409,41.6496,41.7058,28800.0
2005-04-28 12:00:00,59.41,59.44,59.3,59.33,65200.0,41.7128,41.7339,41.6356,41.6567,65200.0
2005-04-28 12:05:00,59.33,59.43,59.3,59.35,53500.0,41.6567,41.7269,41.6356,41.6707,53500.0
2005-04-28 12:10:00,59.33,59.35,59.3,59.3,77900.0,41.6567,41.6707,41.6356,41.6356,77900.0
2005-04-28 12:15:00,59.3,59.3,59.2,59.21,44600.0,41.6356,41.6356,41.5654,41.5724,44600.0
2005-04-28 12:20:00,59.2,59.23,59.11,59.19,88600.0,41.5654,41.5864,41.5022,41.5584,88600.0
2005-04-28 12:25:00,59.17,59.22,59.17,59.2,84700.0,41.5443,41.5794,41.5443,41.5654,84700.0
2005-04-28 12:30:00,59.2,59.28,59.12,59.24,61500.0,41.5654,41.6215,41.5092,41.5935,61500.0
2005-04-28 12:35:00,59.15,59.21,59.12,59.15,65600.0,41.5303,41.5724,41.5092,41.5303,65600.0
2005-04-28 12:40:00,59.15,59.2,59.12,59.16,27100.0,41.5303,41.5654,41.5092,41.5373,27100.0
2005-04-28 12:45:00,59.16,59.22,59.11,59.14,16000.0,41.5373,41.5794,41.5022,41.5232,16000.0
2005-04-28 12:50:00,59.14,59.14,59.06,59.09,19600.0,41.5232,41.5232,41.4671,41.4881,19600.0
2005-04-28 12:55:00,59.09,59.14,59.09,59.1,14300.0,41.4881,41.5232,41.4881,41.4952,14300.0
2005-04-28 13:00:00,59.11,59.11,59.06,59.07,25000.0,41.5022,41.5022,41.4671,41.4741,25000.0
2005-04-28 13:05:00,59.07,59.08,59.06,59.07,13900.0,41.4741,41.4811,41.4671,41.4741,13900.0
2005-04-28 13:10:00,59.07,59.11,59.07,59.11,11100.0,41.4741,41.5022,41.4741,41.5022,11100.0
2005-04-28 13:15:00,59.11,59.11,59.01,59.01,15700.0,41.5022,41.5022,41.432,41.432,15700.0
2005-04-28 13:20:00,59.01,59.04,59.0,59.04,66200.0,41.432,41.453,41.425,41.453,66200.0
2005-04-28 13:25:00,59.05,59.05,59.03,59.03,11000.0,41.4601,41.4601,41.446,41.446,11000.0
2005-04-28 13:30:00,59.02,59.12,59.02,59.09,32700.0,41.439,41.5092,41.439,41.4881,32700.0
2005-04-28 13:35:00,59.09,59.1,59.01,59.04,18500.0,41.4881,41.4952,41.432,41.453,18500.0
2005-04-28 13:40:00,59.04,59.15,59.03,59.06,25000.0,41.453,41.5303,41.446,41.4671,25000.0
2005-04-28 13:45:00,59.07,59.09,59.0,59.02,44100.0,41.4741,41.4881,41.425,41.439,44100.0
2005-04-28 13:50:00,58.99,59.04,58.97,59.04,39100.0,41.4179,41.453,41.4039,41.453,39100.0
2005-04-28 13:55:00,59.04,59.21,59.04,59.16,31300.0,41.453,41.5724,41.453,41.5373,31300.0
2005-04-28 14:00:00,59.16,59.17,59.08,59.1,53700.0,41.5373,41.5443,41.4811,41.4952,53700.0
2005-04-28 14:05:00,59.09,59.13,58.9,58.99,75000.0,41.4881,41.5162,41.3547,41.4179,75000.0
2005-04-28 14:10:00,58.99,59.07,58.99,59.0,33200.0,41.4179,41.4741,41.4179,41.425,33200.0
2005-04-28 14:15:00,59.0,59.12,58.95,58.97,23300.0,41.425,41.5092,41.3898,41.4039,23300.0
2005-04-28 14:20:00,58.97,59.0,58.85,58.89,121400.0,41.4039,41.425,41.3196,41.3477,121400.0
2005-04-28 14:25:00,58.9,58.9,58.7,58.83,43300.0,41.3547,41.3547,41.2143,41.3056,43300.0
2005-04-28 14:30:00,58.83,58.83,58.75,58.78,30000.0,41.3056,41.3056,41.2494,41.2705,30000.0
2005-04-28 14:35:00,58.79,58.85,58.77,58.81,15100.0,41.2775,41.3196,41.2635,41.2915,15100.0
2005-04-28 14:40:00,58.81,58.85,58.79,58.8,18800.0,41.2915,41.3196,41.2775,41.2845,18800.0
2005-04-28 14:45:00,58.78,58.78,58.62,58.66,45600.0,41.2705,41.2705,41.1581,41.1862,45600.0
2005-04-28 14:50:00,58.66,58.77,58.61,58.77,33000.0,41.1862,41.2635,41.1511,41.2635,33000.0
2005-04-28 14:55:00,58.78,58.91,58.78,58.82,37800.0,41.2705,41.3618,41.2705,41.2986,37800.0
2005-04-28 15:00:00,58.81,58.82,58.71,58.75,21600.0,41.2915,41.2986,41.2213,41.2494,21600.0
2005-04-28 15:05:00,58.74,58.79,58.72,58.73,24600.0,41.2424,41.2775,41.2284,41.2354,24600.0
2005-04-28 15:10:00,58.73,58.76,58.7,58.7,15700.0,41.2354,41.2564,41.2143,41.2143,15700.0
2005-04-28 15:15:00,58.69,58.7,58.66,58.69,112900.0,41.2073,41.2143,41.1862,41.2073,112900.0
2005-04-28 15:20:00,58.7,58.82,58.7,58.78,55000.0,41.2143,41.2986,41.2143,41.2705,55000.0
2005-04-28 15:25:00,58.77,58.8,58.76,58.77,38000.0,41.2635,41.2845,41.2564,41.2635,38000.0
2005-04-28 15:30:00,58.77,58.79,58.65,58.79,48900.0,41.2635,41.2775,41.1792,41.2775,48900.0
2005-04-28 15:35:00,58.79,58.8,58.72,58.72,66100.0,41.2775,41.2845,41.2284,41.2284,66100.0
2005-04-28 15:40:00,58.71,58.83,58.69,58.82,30300.0,41.2213,41.3056,41.2073,41.2986,30300.0
2005-04-28 15:45:00,58.8,58.8,58.71,58.8,28400.0,41.2845,41.2845,41.2213,41.2845,28400.0
2005-04-28 15:50:00,58.81,58.83,58.77,58.82,51900.0,41.2915,41.3056,41.2635,41.2986,51900.0
2005-04-28 15:55:00,58.83,58.83,58.72,58.78,89300.0,41.3056,41.3056,41.2284,41.2705,89300.0
2005-04-29 09:30:00,59.03,59.12,59.02,59.06,95900.0,41.446,41.5092,41.439,41.4671,95900.0
2005-04-29 09:35:00,59.04,59.17,59.0,59.06,49000.0,41.453,41.5443,41.425,41.4671,49000.0
2005-04-29 09:40:00,59.07,59.24,59.01,59.24,35600.0,41.4741,41.5935,41.432,41.5935,35600.0
2005-04-29 09:45:00,59.24,59.47,59.23,59.47,83500.0,41.5935,41.7549,41.5864,41.7549,83500.0
2005-04-29 09:50:00,59.47,59.47,59.21,59.23,40700.0,41.7549,41.7549,41.5724,41.5864,40700.0
2005-04-29 09:55:00,59.22,59.26,59.08,59.22,107700.0,41.5794,41.6075,41.4811,41.5794,107700.0
2005-04-29 10:00:00,59.2,59.34,59.1,59.12,121800.0,41.5654,41.6637,41.4952,41.5092,121800.0
2005-04-29 10:05:00,59.14,59.27,59.12,59.19,51400.0,41.5232,41.6145,41.5092,41.5584,51400.0
2005-04-29 10:10:00,59.18,59.18,58.8,58.89,60800.0,41.5513,41.5513,41.2845,41.3477,60800.0
2005-04-29 10:15:00,58.88,58.96,58.85,58.94,131200.0,41.3407,41.3969,41.3196,41.3828,131200.0
2005-04-29 10:20:00,58.92,58.92,58.52,58.54,60400.0,41.3688,41.3688,41.0879,41.102,60400.0
2005-04-29 10:25:00,58.54,58.7,58.3,58.55,86400.0,41.102,41.2143,40.9335,41.109,86400.0
2005-04-29 10:30:00,58.56,58.65,58.42,58.48,91000.0,41.116,41.1792,41.0177,41.0599,91000.0
2005-04-29 10:35:00,58.48,58.52,58.38,58.39,39800.0,41.0599,41.0879,40.9896,40.9967,39800.0
2005-04-29 10:40:00,58.39,58.52,58.39,58.45,37300.0,40.9967,41.0879,40.9967,41.0388,37300.0
2005-04-29 10:45:00,58.44,58.46,58.26,58.26,65600.0,41.0318,41.0458,40.9054,40.9054,65600.0
2005-04-29 10:50:00,58.3,58.43,58.29,58.43,75200.0,40.9335,41.0247,40.9264,41.0247,75200.0
2005-04-29 10:55:00,58.44,58.57,58.44,58.57,27100.0,41.0318,41.123,41.0318,41.123,27100.0
2005-04-29 11:00:00,58.64,58.71,58.55,58.66,54600.0,41.1722,41.2213,41.109,41.1862,54600.0
2005-04-29 11:05:00,58.66,58.96,58.66,58.93,73300.0,41.1862,41.3969,41.1862,41.3758,73300.0
2005-04-29 11:10:00,58.91,58.98,58.63,58.63,75300.0,41.3618,41.4109,41.1652,41.1652,75300.0
2005-04-29 11:15:00,58.63,58.83,58.62,58.73,49800.0,41.1652,41.3056,41.1581,41.2354,49800.0
2005-04-29 11:20:00,58.74,58.76,58.69,58.74,32000.0,41.2424,41.2564,41.2073,41.2424,32000.0
2005-04-29 11:25:00,58.74,58.83,58.73,58.75,25100.0,41.2424,41.3056,41.2354,41.2494,25100.0
2005-04-29 11:30:00,58.75,58.75,58.66,58.69,51100.0,41.2494,41.2494,41.1862,41.2073,51100.0
2005-04-29 11:35:00,58.68,58.82,58.66,58.81,30900.0,41.2003,41.2986,41.1862,41.2915,30900.0
2005-04-29 11:40:00,58.81,58.84,58.76,58.8,31900.0,41.2915,41.3126,41.2564,41.2845,31900.0
2005-04-29 11:45:00,58.78,58.81,58.75,58.81,39300.0,41.2705,41.2915,41.2494,41.2915,39300.0
2005-04-29 11:50:00,58.8,58.89,58.76,58.83,26800.0,41.2845,41.3477,41.2564,41.3056,26800.0
2005-04-29 11:55:00,58.82,58.9,58.82,58.85,37700.0,41.2986,41.3547,41.2986,41.3196,37700.0
2005-04-29 12:00:00,58.84,58.9,58.76,58.89,33600.0,41.3126,41.3547,41.2564,41.3477,33600.0
2005-04-29 12:05:00,58.89,58.89,58.79,58.81,9400.0,41.3477,41.3477,41.2775,41.2915,9400.0
2005-04-29 12:10:00,58.81,58.89,58.72,58.79,15500.0,41.2915,41.3477,41.2284,41.2775,15500.0
2005-04-29 12:15:00,58.78,58.79,58.66,58.68,23500.0,41.2705,41.2775,41.1862,41.2003,23500.0
2005-04-29 12:20:00,58.68,58.72,58.68,58.72,10100.0,41.2003,41.2284,41.2003,41.2284,10100.0
2005-04-29 12:25:00,58.71,58.72,58.61,58.67,14200.0,41.2213,41.2284,41.1511,41.1933,14200.0
2005-04-29 12:30:00,58.68,58.73,58.67,58.69,22000.0,41.2003,41.2354,41.1933,41.2073,22000.0
2005-04-29 12:35:00,58.69,58.77,58.69,58.76,13000.0,41.2073,41.2635,41.2073,41.2564,13000.0
2005-04-29 12:40:00,58.78,58.89,58.77,58.81,23400.0,41.2705,41.3477,41.2635,41.2915,23400.0
2005-04-29 12:45:00,58.79,58.79,58.71,58.76,13100.0,41.2775,41.2775,41.2213,41.2564,13100.0
2005-04-29 12:50:00,58.79,58.89,58.77,58.86,16200.0,41.2775,41.3477,41.2635,41.3267,16200.0
2005-04-29 12:55:00,58.82,58.89,58.82,58.88,24100.0,41.2986,41.3477,41.2986,41.3407,24100.0
2005-04-29 13:00:00,58.88,58.88,58.77,58.77,30800.0,41.3407,41.3407,41.2635,41.2635,30800.0
2005-04-29 13:05:00,58.8,59.07,58.79,59.0,82300.0,41.2845,41.4741,41.2775,41.425,82300.0
2005-04-29 13:10:00,59.0,59.06,58.94,58.98,22900.0,41.425,41.4671,41.3828,41.4109,22900.0
2005-04-29 13:15:00,58.97,59.0,58.91,58.98,74700.0,41.4039,41.425,41.3618,41.4109,74700.0
2005-04-29 13:20:00,58.97,59.0,58.84,58.84,17800.0,41.4039,41.425,41.3126,41.3126,17800.0
2005-04-29 13:25:00,58.87,58.89,58.8,58.88,54400.0,41.3337,41.3477,41.2845,41.3407,54400.0
2005-04-29 13:30:00,58.9,58.9,58.83,58.84,25100.0,41.3547,41.3547,41.3056,41.3126,25100.0
2005-04-29 13:35:00,58.84,58.84,58.63,58.69,21000.0,41.3126,41.3126,41.1652,41.2073,21000.0
2005-04-29 13:40:00,58.66,58.75,58.66,58.71,11900.0,41.1862,41.2494,41.1862,41.2213,11900.0
2005-04-29 13:45:00,58.73,58.82,58.72,58.81,12400.0,41.2354,41.2986,41.2284,41.2915,12400.0
2005-04-29 13:50:00,58.81,58.89,58.75,58.84,11700.0,41.2915,41.3477,41.2494,41.3126,11700.0
2005-04-29 13:55:00,58.87,58.88,58.85,58.88,8300.0,41.3337,41.3407,41.3196,41.3407,8300.0
2005-04-29 14:00:00,58.87,58.9,58.84,58.89,35300.0,41.3337,41.3547,41.3126,41.3477,35300.0
2005-04-29 14:05:00,58.89,58.92,58.84,58.92,36600.0,41.3477,41.3688,41.3126,41.3688,36600.0
2005-04-29 14:10:00,58.9,58.94,58.87,58.93,19500.0,41.3547,41.3828,41.3337,41.3758,19500.0
2005-04-29 14:15:00,58.93,58.95,58.86,58.86,21900.0,41.3758,41.3898,41.3267,41.3267,21900.0
2005-04-29 14:20:00,58.86,59.05,58.8,59.01,30000.0,41.3267,41.4601,41.2845,41.432,30000.0
2005-04-29 14:25:00,58.99,59.1,58.98,59.1,48300.0,41.4179,41.4952,41.4109,41.4952,48300.0
2005-04-29 14:30:00,59.1,59.34,59.08,59.31,60400.0,41.4952,41.6637,41.4811,41.6426,60400.0
2005-04-29 14:35:00,59.31,59.48,59.25,59.31,72100.0,41.6426,41.762,41.6005,41.6426,72100.0
2005-04-29 14:40:00,59.26,59.28,59.18,59.19,43000.0,41.6075,41.6215,41.5513,41.5584,43000.0
2005-04-29 14:45:00,59.18,59.35,59.18,59.35,54900.0,41.5513,41.6707,41.5513,41.6707,54900.0
2005-04-29 14:50:00,59.37,59.44,59.36,59.42,27500.0,41.6847,41.7339,41.6777,41.7198,27500.0
2005-04-29 14:55:00,59.42,59.42,59.25,59.27,51400.0,41.7198,41.7198,41.6005,41.6145,51400.0
2005-04-29 15:00:00,59.26,59.38,59.24,59.27,24300.0,41.6075,41.6918,41.5935,41.6145,24300.0
2005-04-29 15:05:00,59.26,59.36,59.22,59.33,39200.0,41.6075,41.6777,41.5794,41.6567,39200.0
2005-04-29 15:10:00,59.33,59.35,59.24,59.3,46700.0,41.6567,41.6707,41.5935,41.6356,46700.0
2005-04-29 15:15:00,59.3,59.41,59.3,59.4,41800.0,41.6356,41.7128,41.6356,41.7058,41800.0
2005-04-29 15:20:00,59.4,59.4,59.27,59.29,29000.0,41.7058,41.7058,41.6145,41.6286,29000.0
2005-04-29 15:25:00,59.31,59.45,59.31,59.38,25000.0,41.6426,41.7409,41.6426,41.6918,25000.0
2005-04-29 15:30:00,59.37,59.38,59.25,59.38,38500.0,41.6847,41.6918,41.6005,41.6918,38500.0
2005-04-29 15:35:00,59.4,59.47,59.39,59.42,66900.0,41.7058,41.7549,41.6988,41.7198,66900.0
2005-04-29 15:40:00,59.41,59.55,59.3,59.54,88700.0,41.7128,41.8111,41.6356,41.8041,88700.0
2005-04-29 15:45:00,59.54,59.6,59.49,59.53,65000.0,41.8041,41.8462,41.769,41.7971,65000.0
2005-04-29 15:50:00,59.55,59.56,59.49,59.5,64300.0,41.8111,41.8181,41.769,41.776,64300.0
2005-04-29 15:55:00,59.49,59.5,59.45,59.46,74600.0,41.769,41.776,41.7409,41.7479,74600.0
2005-05-02 09:30:00,59.52,59.6,59.3,59.3,107900.0,41.7901,41.8462,41.6356,41.6356,107900.0
2005-05-02 09:35:00,59.3,59.32,59.16,59.31,43600.0,41.6356,41.6496,41.5373,41.6426,43600.0
2005-05-02 09:40:00,59.29,59.45,59.25,59.33,58900.0,41.6286,41.7409,41.6005,41.6567,58900.0
2005-05-02 09:45:00,59.35,59.67,59.3,59.66,88700.0,41.6707,41.8954,41.6356,41.8883,88700.0
2005-05-02 09:50:00,59.66,59.66,59.55,59.55,94100.0,41.8883,41.8883,41.8111,41.8111,94100.0
2005-05-02 09:55:00,59.55,59.69,59.54,59.66,68200.0,41.8111,41.9094,41.8041,41.8883,68200.0
2005-05-02 10:00:00,59.67,59.75,59.6,59.69,97400.0,41.8954,41.9515,41.8462,41.9094,97400.0
2005-05-02 10:05:00,59.67,59.74,59.62,59.71,51500.0,41.8954,41.9445,41.8603,41.9235,51500.0
2005-05-02 10:10:00,59.72,59.74,59.46,59.58,100300.0,41.9305,41.9445,41.7479,41.8322,100300.0
2005-05-02 10:15:00,59.58,59.74,59.56,59.71,240400.0,41.8322,41.9445,41.8181,41.9235,240400.0
2005-05-02 10:20:00,59.72,59.88,59.71,59.76,94400.0,41.9305,42.0428,41.9235,41.9586,94400.0
2005-05-02 10:25:00,59.75,59.76,59.56,59.6,39700.0,41.9515,41.9586,41.8181,41.8462,39700.0
2005-05-02 10:30:00,59.62,59.62,59.5,59.52,128300.0,41.8603,41.8603,41.776,41.7901,128300.0
2005-05-02 10:35:00,59.53,59.53,59.37,59.41,20300.0,41.7971,41.7971,41.6847,41.7128,20300.0
2005-05-02 10:40:00,59.41,59.53,59.37,59.49,33300.0,41.7128,41.7971,41.6847,41.769,33300.0
2005-05-02 10:45:00,59.5,59.5,59.45,59.45,39600.0,41.776,41.776,41.7409,41.7409,39600.0
2005-05-02 10:50:00,59.45,59.52,59.44,59.45,62900.0,41.7409,41.7901,41.7339,41.7409,62900.0
2005-05-02 10:55:00,59.46,59.47,59.39,59.41,35600.0,41.7479,41.7549,41.6988,41.7128,35600.0
2005-05-02 11:00:00,59.41,59.46,59.41,59.43,39800.0,41.7128,41.7479,41.7128,41.7269,39800.0
2005-05-02 11:05:00,59.43,59.44,59.38,59.38,30800.0,41.7269,41.7339,41.6918,41.6918,30800.0
2005-05-02 11:10:00,59.38,59.43,59.36,59.42,54500.0,41.6918,41.7269,41.6777,41.7198,54500.0
2005-05-02 11:15:00,59.41,59.41,59.25,59.27,20000.0,41.7128,41.7128,41.6005,41.6145,20000.0
2005-05-02 11:20:00,59.26,59.37,59.26,59.34,26100.0,41.6075,41.6847,41.6075,41.6637,26100.0
2005-05-02 11:25:00,59.35,59.35,59.15,59.15,54800.0,41.6707,41.6707,41.5303,41.5303,54800.0
2005-05-02 11:30:00,59.23,59.27,59.21,59.25,33100.0,41.5864,41.6145,41.5724,41.6005,33100.0
2005-05-02 11:35:00,59.24,59.28,59.24,59.26,24600.0,41.5935,41.6215,41.5935,41.6075,24600.0
2005-05-02 11:40:00,59.27,59.31,59.22,59.29,32900.0,41.6145,41.6426,41.5794,41.6286,32900.0
2005-05-02 11:45:00,59.29,59.29,59.09,59.18,42000.0,41.6286,41.6286,41.4881,41.5513,42000.0
2005-05-02 11:50:00,59.19,59.2,58.99,58.99,68500.0,41.5584,41.5654,41.4179,41.4179,68500.0
2005-05-02 11:55:00,58.99,59.13,58.9,59.13,56900.0,41.4179,41.5162,41.3547,41.5162,56900.0
2005-05-02 12:00:00,59.12,59.23,59.06,59.22,74100.0,41.5092,41.5864,41.4671,41.5794,74100.0
2005-05-02 12:05:00,59.22,59.24,59.21,59.23,12600.0,41.5794,41.5935,41.5724,41.5864,12600.0
2005-05-02 12:10:00,59.24,59.33,59.24,59.32,25500.0,41.5935,41.6567,41.5935,41.6496,25500.0
2005-05-02 12:15:00,59.32,59.35,59.32,59.34,22000.0,41.6496,41.6707,41.6496,41.6637,22000.0
2005-05-02 12:20:00,59.34,59.35,59.3,59.31,20600.0,41.6637,41.6707,41.6356,41.6426,20600.0
2005-05-02 12:25:00,59.3,59.33,59.27,59.3,26000.0,41.6356,41.6567,41.6145,41.6356,26000.0
2005-05-02 12:30:00,59.3,59.34,59.29,59.34,28300.0,41.6356,41.6637,41.6286,41.6637,28300.0
2005-05-02 12:35:00,59.33,59.4,59.32,59.4,17000.0,41.6567,41.7058,41.6496,41.7058,17000.0
2005-05-02 12:40:00,59.41,59.46,59.36,59.36,38000.0,41.7128,41.7479,41.6777,41.6777,38000.0
2005-05-02 12:45:00,59.36,59.36,59.26,59.31,32500.0,41.6777,41.6777,41.6075,41.6426,32500.0
2005-05-02 12:50:00,59.3,59.42,59.3,59.41,14400.0,41.6356,41.7198,41.6356,41.7128,14400.0
2005-05-02 12:55:00,59.4,59.42,59.33,59.33,19300.0,41.7058,41.7198,41.6567,41.6567,19300.0
2005-05-02 13:00:00,59.34,59.42,59.34,59.4,40200.0,41.6637,41.7198,41.6637,41.7058,40200.0
2005-05-02 13:05:00,59.4,59.41,59.38,59.4,17800.0,41.7058,41.7128,41.6918,41.7058,17800.0
2005-05-02 13:10:00,59.4,59.41,59.39,59.4,21900.0,41.7058,41.7128,41.6988,41.7058,21900.0
2005-05-02 13:15:00,59.4,59.4,59.25,59.26,34600.0,41.7058,41.7058,41.6005,41.6075,34600.0
2005-05-02 13:20:00,59.27,59.32,59.26,59.32,30400.0,41.6145,41.6496,41.6075,41.6496,30400.0
2005-05-02 13:25:00,59.32,59.32,59.25,59.25,42200.0,41.6496,41.6496,41.6005,41.6005,42200.0
2005-05-02 13:30:00,59.25,59.29,59.24,59.25,24700.0,41.6005,41.6286,41.5935,41.6005,24700.0
2005-05-02 13:35:00,59.25,59.25,59.11,59.16,15700.0,41.6005,41.6005,41.5022,41.5373,15700.0
2005-05-02 13:40:00,59.17,59.28,59.17,59.22,39200.0,41.5443,41.6215,41.5443,41.5794,39200.0
2005-05-02 13:45:00,59.22,59.25,59.19,59.2,51200.0,41.5794,41.6005,41.5584,41.5654,51200.0
2005-05-02 13:50:00,59.2,59.25,59.2,59.22,20300.0,41.5654,41.6005,41.5654,41.5794,20300.0
2005-05-02 13:55:00,59.22,59.25,59.17,59.25,24700.0,41.5794,41.6005,41.5443,41.6005,24700.0
2005-05-02 14:00:00,59.24,59.25,58.96,59.02,168400.0,41.5935,41.6005,41.3969,41.439,168400.0
2005-05-02 14:05:00,59.03,59.1,59.0,59.1,57500.0,41.446,41.4952,41.425,41.4952,57500.0
2005-05-02 14:10:00,59.1,59.18,59.1,59.16,26500.0,41.4952,41.5513,41.4952,41.5373,26500.0
2005-05-02 14:15:00,59.15,59.15,58.97,59.08,38300.0,41.5303,41.5303,41.4039,41.4811,38300.0
2005-05-02 14:20:00,59.09,59.15,59.07,59.13,21000.0,41.4881,41.5303,41.4741,41.5162,21000.0
2005-05-02 14:25:00,59.14,59.23,59.09,59.1,37400.0,41.5232,41.5864,41.4881,41.4952,37400.0
2005-05-02 14:30:00,59.1,59.17,59.07,59.15,21400.0,41.4952,41.5443,41.4741,41.5303,21400.0
2005-05-02 14:35:00,59.16,59.42,59.16,59.4,33400.0,41.5373,41.7198,41.5373,41.7058,33400.0
2005-05-02 14:40:00,59.41,59.41,59.3,59.34,22400.0,41.7128,41.7128,41.6356,41.6637,22400.0
2005-05-02 14:45:00,59.36,59.37,59.22,59.24,42400.0,41.6777,41.6847,41.5794,41.5935,42400.0
2005-05-02 14:50:00,59.24,59.27,59.19,59.19,39200.0,41.5935,41.6145,41.5584,41.5584,39200.0
2005-05-02 14:55:00,59.18,59.25,59.18,59.21,46400.0,41.5513,41.6005,41.5513,41.5724,46400.0
2005-05-02 15:00:00,59.21,59.24,59.18,59.23,51900.0,41.5724,41.5935,41.5513,41.5864,51900.0
2005-05-02 15:05:00,59.23,59.33,59.16,59.33,49500.0,41.5864,41.6567,41.5373,41.6567,49500.0
2005-05-02 15:10:00,59.33,59.41,59.31,59.41,50200.0,41.6567,41.7128,41.6426,41.7128,50200.0
2005-05-02 15:15:00,59.42,59.42,59.36,59.38,27600.0,41.7198,41.7198,41.6777,41.6918,27600.0
2005-05-02 15:20:00,59.37,59.45,59.36,59.36,62300.0,41.6847,41.7409,41.6777,41.6777,62300.0
2005-05-02 15:25:00,59.36,59.39,59.33,59.37,88400.0,41.6777,41.6988,41.6567,41.6847,88400.0
2005-05-02 15:30:00,59.38,59.39,59.3,59.33,49200.0,41.6918,41.6988,41.6356,41.6567,49200.0
2005-05-02 15:35:00,59.32,59.34,59.26,59.32,72100.0,41.6496,41.6637,41.6075,41.6496,72100.0
2005-05-02 15:40:00,59.32,59.35,59.32,59.33,112400.0,41.6496,41.6707,41.6496,41.6567,112400.0
2005-05-02 15:45:00,59.32,59.39,59.28,59.39,84200.0,41.6496,41.6988,41.6215,41.6988,84200.0
2005-05-02 15:50:00,59.38,59.45,59.37,59.37,170000.0,41.6918,41.7409,41.6847,41.6847,170000.0
2005-05-02 15:55:00,59.37,59.41,59.32,59.4,158200.0,41.6847,41.7128,41.6496,41.7058,158200.0
2005-05-03 09:30:00,59.65,59.65,59.23,59.41,86500.0,41.8813,41.8813,41.5864,41.7128,86500.0
2005-05-03 09:35:00,59.45,59.7,59.42,59.65,53600.0,41.7409,41.9164,41.7198,41.8813,53600.0
2005-05-03 09:40:00,59.62,59.65,59.58,59.65,67900.0,41.8603,41.8813,41.8322,41.8813,67900.0
2005-05-03 09:45:00,59.64,59.75,59.59,59.75,71500.0,41.8743,41.9515,41.8392,41.9515,71500.0
2005-05-03 09:50:00,59.75,59.76,59.7,59.73,88700.0,41.9515,41.9586,41.9164,41.9375,88700.0
2005-05-03 09:55:00,59.72,59.85,59.72,59.84,88800.0,41.9305,42.0218,41.9305,42.0147,88800.0
2005-05-03 10:00:00,59.83,59.87,59.55,59.62,76400.0,42.0077,42.0358,41.8111,41.8603,76400.0
2005-05-03 10:05:00,59.62,59.69,59.5,59.68,60900.0,41.8603,41.9094,41.776,41.9024,60900.0
2005-05-03 10:10:00,59.69,59.8,59.68,59.8,26400.0,41.9094,41.9866,41.9024,41.9866,26400.0
2005-05-03 10:15:00,59.79,59.86,59.78,59.83,46400.0,41.9796,42.0288,41.9726,42.0077,46400.0
2005-05-03 10:20:00,59.83,59.83,59.79,59.81,28400.0,42.0077,42.0077,41.9796,41.9937,28400.0
2005-05-03 10:25:00,59.8,59.9,59.78,59.9,42700.0,41.9866,42.0569,41.9726,42.0569,42700.0
2005-05-03 10:30:00,59.91,59.95,59.9,59.92,40700.0,42.0639,42.092,42.0569,42.0709,40700.0
2005-05-03 10:35:00,59.92,59.94,59.81,59.81,35800.0,42.0709,42.0849,41.9937,41.9937,35800.0
2005-05-03 10:40:00,59.81,59.88,59.81,59.86,21500.0,41.9937,42.0428,41.9937,42.0288,21500.0
2005-05-03 10:45:00,59.86,59.91,59.83,59.83,41000.0,42.0288,42.0639,42.0077,42.0077,41000.0
2005-05-03 10:50:00,59.76,59.8,59.7,59.7,35100.0,41.9586,41.9866,41.9164,41.9164,35100.0
2005-05-03 10:55:00,59.72,59.78,59.72,59.77,16100.0,41.9305,41.9726,41.9305,41.9656,16100.0
2005-05-03 11:00:00,59.7,59.81,59.7,59.81,25700.0,41.9164,41.9937,41.9164,41.9937,25700.0
2005-05-03 11:05:00,59.81,59.83,59.8,59.83,12900.0,41.9937,42.0077,41.9866,42.0077,12900.0
2005-05-03 11:10:00,59.83,59.87,59.78,59.87,36100.0,42.0077,42.0358,41.9726,42.0358,36100.0
2005-05-03 11:15:00,59.85,59.91,59.85,59.91,19800.0,42.0218,42.0639,42.0218,42.0639,19800.0
2005-05-03 11:20:00,59.91,59.91,59.77,59.79,30500.0,42.0639,42.0639,41.9656,41.9796,30500.0
2005-05-03 11:25:00,59.79,59.88,59.79,59.85,40900.0,41.9796,42.0428,41.9796,42.0218,40900.0
2005-05-03 11:30:00,59.85,59.87,59.74,59.85,47400.0,42.0218,42.0358,41.9445,42.0218,47400.0
2005-05-03 11:35:00,59.84,59.85,59.73,59.73,53500.0,42.0147,42.0218,41.9375,41.9375,53500.0
2005-05-03 11:40:00,59.74,59.78,59.73,59.76,32400.0,41.9445,41.9726,41.9375,41.9586,32400.0
2005-05-03 11:45:00,59.76,59.79,59.72,59.73,38200.0,41.9586,41.9796,41.9305,41.9375,38200.0
2005-05-03 11:50:00,59.72,59.76,59.72,59.74,29400.0,41.9305,41.9586,41.9305,41.9445,29400.0
2005-05-03 11:55:00,59.75,59.83,59.75,59.82,27000.0,41.9515,42.0077,41.9515,42.0007,27000.0
2005-05-03 12:00:00,59.83,59.83,59.77,59.83,29200.0,42.0077,42.0077,41.9656,42.0077,29200.0
2005-05-03 12:05:00,59.83,59.9,59.83,59.89,35700.0,42.0077,42.0569,42.0077,42.0498,35700.0
2005-05-03 12:10:00,59.88,59.9,59.88,59.89,18200.0,42.0428,42.0569,42.0428,42.0498,18200.0
2005-05-03 12:15:00,59.89,59.9,59.88,59.9,15500.0,42.0498,42.0569,42.0428,42.0569,15500.0
2005-05-03 12:20:00,59.9,59.92,59.89,59.89,30400.0,42.0569,42.0709,42.0498,42.0498,30400.0
2005-05-03 12:25:00,59.89,59.91,59.89,59.9,18800.0,42.0498,42.0639,42.0498,42.0569,18800.0
2005-05-03 12:30:00,59.9,59.91,59.89,59.89,16700.0,42.0569,42.0639,42.0498,42.0498,16700.0
2005-05-03 12:35:00,59.89,59.9,59.8,59.8,22600.0,42.0498,42.0569,41.9866,41.9866,22600.0
2005-05-03 12:40:00,59.8,59.84,59.77,59.84,24200.0,41.9866,42.0147,41.9656,42.0147,24200.0
2005-05-03 12:45:00,59.84,59.85,59.83,59.83,7500.0,42.0147,42.0218,42.0077,42.0077,7500.0
2005-05-03 12:50:00,59.82,59.83,59.72,59.8,23500.0,42.0007,42.0077,41.9305,41.9866,23500.0
2005-05-03 12:55:00,59.8,59.81,59.77,59.81,20300.0,41.9866,41.9937,41.9656,41.9937,20300.0
2005-05-03 13:00:00,59.81,59.82,59.81,59.81,9000.0,41.9937,42.0007,41.9937,41.9937,9000.0
2005-05-03 13:05:00,59.81,59.84,59.81,59.83,20100.0,41.9937,42.0147,41.9937,42.0077,20100.0
2005-05-03 13:10:00,59.82,59.84,59.82,59.83,19800.0,42.0007,42.0147,42.0007,42.0077,19800.0
2005-05-03 13:15:00,59.83,59.83,59.81,59.82,20000.0,42.0077,42.0077,41.9937,42.0007,20000.0
2005-05-03 13:20:00,59.82,59.82,59.8,59.81,20100.0,42.0007,42.0007,41.9866,41.9937,20100.0
2005-05-03 13:25:00,59.82,59.87,59.81,59.86,21400.0,42.0007,42.0358,41.9937,42.0288,21400.0
2005-05-03 13:30:00,59.86,59.9,59.86,59.9,17400.0,42.0288,42.0569,42.0288,42.0569,17400.0
2005-05-03 13:35:00,59.88,59.89,59.87,59.89,18000.0,42.0428,42.0498,42.0358,42.0498,18000.0
2005-05-03 13:40:00,59.89,59.92,59.88,59.9,45600.0,42.0498,42.0709,42.0428,42.0569,45600.0
2005-05-03 13:45:00,59.9,59.94,59.9,59.91,26100.0,42.0569,42.0849,42.0569,42.0639,26100.0
2005-05-03 13:50:00,59.91,59.92,59.84,59.88,73900.0,42.0639,42.0709,42.0147,42.0428,73900.0
2005-05-03 13:55:00,59.85,59.89,59.83,59.88,38200.0,42.0218,42.0498,42.0077,42.0428,38200.0
2005-05-03 14:00:00,59.86,59.86,59.75,59.79,55200.0,42.0288,42.0288,41.9515,41.9796,55200.0
2005-05-03 14:05:00,59.77,59.85,59.77,59.84,27500.0,41.9656,42.0218,41.9656,42.0147,27500.0
2005-05-03 14:10:00,59.85,59.9,59.82,59.85,61300.0,42.0218,42.0569,42.0007,42.0218,61300.0
2005-05-03 14:15:00,59.89,59.9,59.74,59.74,55400.0,42.0498,42.0569,41.9445,41.9445,55400.0
2005-05-03 14:20:00,59.7,59.94,59.61,59.89,72900.0,41.9164,42.0849,41.8532,42.0498,72900.0
2005-05-03 14:25:00,59.92,59.97,59.72,59.94,66900.0,42.0709,42.106,41.9305,42.0849,66900.0
2005-05-03 14:30:00,59.92,60.0,59.83,60.0,45800.0,42.0709,42.1271,42.0077,42.1271,45800.0
2005-05-03 14:35:00,60.0,60.4,59.99,60.4,340800.0,42.1271,42.4079,42.12,42.4079,340800.0
2005-05-03 14:40:00,60.39,60.4,60.14,60.25,84600.0,42.4009,42.4079,42.2254,42.3026,84600.0
2005-05-03 14:45:00,60.26,60.31,60.12,60.15,58300.0,42.3096,42.3447,42.2113,42.2324,58300.0
2005-05-03 14:50:00,60.14,60.27,60.12,60.21,117400.0,42.2254,42.3166,42.2113,42.2745,117400.0
2005-05-03 14:55:00,60.21,60.39,60.21,60.27,109400.0,42.2745,42.4009,42.2745,42.3166,109400.0
2005-05-03 15:00:00,60.26,60.27,60.1,60.1,97900.0,42.3096,42.3166,42.1973,42.1973,97900.0
2005-05-03 15:05:00,60.09,60.1,59.66,59.79,173300.0,42.1903,42.1973,41.8883,41.9796,173300.0
2005-05-03 15:10:00,59.75,59.81,59.6,59.75,110600.0,41.9515,41.9937,41.8462,41.9515,110600.0
2005-05-03 15:15:00,59.7,59.71,59.6,59.7,60600.0,41.9164,41.9235,41.8462,41.9164,60600.0
2005-05-03 15:20:00,59.7,59.93,59.68,59.79,100400.0,41.9164,42.0779,41.9024,41.9796,100400.0
2005-05-03 15:25:00,59.8,59.82,59.69,59.81,60400.0,41.9866,42.0007,41.9094,41.9937,60400.0
2005-05-03 15:30:00,59.78,59.8,59.61,59.62,55200.0,41.9726,41.9866,41.8532,41.8603,55200.0
2005-05-03 15:35:00,59.63,59.77,59.61,59.75,61400.0,41.8673,41.9656,41.8532,41.9515,61400.0
2005-05-03 15:40:00,59.76,59.78,59.61,59.63,66700.0,41.9586,41.9726,41.8532,41.8673,66700.0
2005-05-03 15:45:00,59.64,59.79,59.64,59.77,45600.0,41.8743,41.9796,41.8743,41.9656,45600.0
2005-05-03 15:50:00,59.76,59.76,59.65,59.66,74500.0,41.9586,41.9586,41.8813,41.8883,74500.0
2005-05-03 15:55:00,59.68,59.89,59.65,59.84,166800.0,41.9024,42.0498,41.8813,42.0147,166800.0
2005-05-04 09:30:00,59.75,59.85,59.74,59.74,123100.0,41.9515,42.0218,41.9445,41.9445,123100.0
2005-05-04 09:35:00,59.75,59.83,59.74,59.81,65200.0,41.9515,42.0077,41.9445,41.9937,65200.0
2005-05-04 09:40:00,59.82,59.84,59.68,59.68,70700.0,42.0007,42.0147,41.9024,41.9024,70700.0
2005-05-04 09:45:00,59.7,59.78,59.65,59.71,51500.0,41.9164,41.9726,41.8813,41.9235,51500.0
2005-05-04 09:50:00,59.7,59.81,59.65,59.66,38200.0,41.9164,41.9937,41.8813,41.8883,38200.0
2005-05-04 09:55:00,59.66,59.9,59.65,59.89,30800.0,41.8883,42.0569,41.8813,42.0498,30800.0
2005-05-04 10:00:00,59.89,60.05,59.85,59.97,111900.0,42.0498,42.1622,42.0218,42.106,111900.0
2005-05-04 10:05:00,59.97,60.05,59.89,60.05,56300.0,42.106,42.1622,42.0498,42.1622,56300.0
2005-05-04 10:10:00,60.02,60.08,59.95,60.0,49300.0,42.1411,42.1832,42.092,42.1271,49300.0
2005-05-04 10:15:00,60.0,60.08,59.96,59.97,43000.0,42.1271,42.1832,42.099,42.106,43000.0
2005-05-04 10:20:00,59.97,60.07,59.97,60.07,25800.0,42.106,42.1762,42.106,42.1762,25800.0
2005-05-04 10:25:00,60.06,60.25,60.06,60.18,51700.0,42.1692,42.3026,42.1692,42.2535,51700.0
2005-05-04 10:30:00,60.18,60.48,60.17,60.32,91500.0,42.2535,42.4641,42.2464,42.3517,91500.0
2005-05-04 10:35:00,60.32,60.48,60.31,60.4,62800.0,42.3517,42.4641,42.3447,42.4079,62800.0
2005-05-04 10:40:00,60.39,60.4,60.28,60.32,50800.0,42.4009,42.4079,42.3237,42.3517,50800.0
2005-05-04 10:45:00,60.32,60.33,60.2,60.23,48800.0,42.3517,42.3588,42.2675,42.2886,48800.0
2005-05-04 10:50:00,60.22,60.23,60.1,60.12,37900.0,42.2815,42.2886,42.1973,42.2113,37900.0
2005-05-04 10:55:00,60.13,60.15,60.07,60.11,55500.0,42.2183,42.2324,42.1762,42.2043,55500.0
2005-05-04 11:00:00,60.1,60.12,60.08,60.09,52700.0,42.1973,42.2113,42.1832,42.1903,52700.0
2005-05-04 11:05:00,60.09,60.14,60.03,60.05,66800.0,42.1903,42.2254,42.1481,42.1622,66800.0
2005-05-04 11:10:00,60.05,60.09,59.99,60.03,34000.0,42.1622,42.1903,42.12,42.1481,34000.0
2005-05-04 11:15:00,60.01,60.08,59.98,60.08,22600.0,42.1341,42.1832,42.113,42.1832,22600.0
2005-05-04 11:20:00,60.07,60.1,59.94,59.95,30900.0,42.1762,42.1973,42.0849,42.092,30900.0
2005-05-04 11:25:00,59.95,60.12,59.95,60.11,25400.0,42.092,42.2113,42.092,42.2043,25400.0
2005-05-04 11:30:00,60.11,60.14,60.04,60.07,46400.0,42.2043,42.2254,42.1552,42.1762,46400.0
2005-05-04 11:35:00,60.06,60.07,60.01,60.04,24100.0,42.1692,42.1762,42.1341,42.1552,24100.0
2005-05-04 11:40:00,60.03,60.06,59.95,60.01,19600.0,42.1481,42.1692,42.092,42.1341,19600.0
2005-05-04 11:45:00,60.01,60.19,60.0,60.04,23600.0,42.1341,42.2605,42.1271,42.1552,23600.0
2005-05-04 11:50:00,60.07,60.09,60.0,60.0,22000.0,42.1762,42.1903,42.1271,42.1271,22000.0
2005-05-04 11:55:00,59.99,60.02,59.95,59.99,25400.0,42.12,42.1411,42.092,42.12,25400.0
2005-05-04 12:00:00,59.99,60.03,59.87,59.91,37500.0,42.12,42.1481,42.0358,42.0639,37500.0
2005-05-04 12:05:00,59.93,59.98,59.87,59.96,25400.0,42.0779,42.113,42.0358,42.099,25400.0
2005-05-04 12:10:00,59.95,59.98,59.88,59.88,26400.0,42.092,42.113,42.0428,42.0428,26400.0
2005-05-04 12:15:00,59.89,59.91,59.78,59.85,27000.0,42.0498,42.0639,41.9726,42.0218,27000.0
2005-05-04 12:20:00,59.86,59.87,59.64,59.73,39900.0,42.0288,42.0358,41.8743,41.9375,39900.0
2005-05-04 12:25:00,59.74,59.82,59.65,59.8,23500.0,41.9445,42.0007,41.8813,41.9866,23500.0
2005-05-04 12:30:00,59.8,59.95,59.8,59.89,22100.0,41.9866,42.092,41.9866,42.0498,22100.0
2005-05-04 12:35:00,59.88,59.98,59.88,59.98,10300.0,42.0428,42.113,42.0428,42.113,10300.0
2005-05-04 12:40:00,59.98,60.0,59.97,59.99,21200.0,42.113,42.1271,42.106,42.12,21200.0
2005-05-04 12:45:00,59.99,59.99,59.95,59.95,6200.0,42.12,42.12,42.092,42.092,6200.0
2005-05-04 12:50:00,59.96,60.0,59.96,60.0,16200.0,42.099,42.1271,42.099,42.1271,16200.0
2005-05-04 12:55:00,59.99,60.06,59.96,60.06,29900.0,42.12,42.1692,42.099,42.1692,29900.0
2005-05-04 13:00:00,60.05,60.06,60.03,60.03,13600.0,42.1622,42.1692,42.1481,42.1481,13600.0
2005-05-04 13:05:00,60.03,60.08,60.01,60.08,16100.0,42.1481,42.1832,42.1341,42.1832,16100.0
2005-05-04 13:10:00,60.08,60.17,60.08,60.12,16500.0,42.1832,42.2464,42.1832,42.2113,16500.0
2005-05-04 13:15:00,60.12,60.14,60.02,60.02,14600.0,42.2113,42.2254,42.1411,42.1411,14600.0
2005-05-04 13:20:00,60.02,60.03,59.95,59.95,24000.0,42.1411,42.1481,42.092,42.092,24000.0
2005-05-04 13:25:00,59.98,60.13,59.98,60.12,28900.0,42.113,42.2183,42.113,42.2113,28900.0
2005-05-04 13:30:00,60.12,60.12,60.01,60.01,37000.0,42.2113,42.2113,42.1341,42.1341,37000.0
2005-05-04 13:35:00,59.99,60.0,59.95,59.95,22900.0,42.12,42.1271,42.092,42.092,22900.0
2005-05-04 13:40:00,59.95,59.99,59.95,59.96,22600.0,42.092,42.12,42.092,42.099,22600.0
2005-05-04 13:45:00,59.96,59.99,59.93,59.93,44500.0,42.099,42.12,42.0779,42.0779,44500.0
2005-05-04 13:50:00,59.93,60.2,59.92,60.19,56700.0,42.0779,42.2675,42.0709,42.2605,56700.0
2005-05-04 13:55:00,60.19,60.2,60.12,60.13,23700.0,42.2605,42.2675,42.2113,42.2183,23700.0
2005-05-04 14:00:00,60.14,60.25,60.11,60.14,24800.0,42.2254,42.3026,42.2043,42.2254,24800.0
2005-05-04 14:05:00,60.15,60.15,60.13,60.13,11200.0,42.2324,42.2324,42.2183,42.2183,11200.0
2005-05-04 14:10:00,60.13,60.15,60.1,60.13,20800.0,42.2183,42.2324,42.1973,42.2183,20800.0
2005-05-04 14:15:00,60.13,60.24,60.12,60.24,42600.0,42.2183,42.2956,42.2113,42.2956,42600.0
2005-05-04 14:20:00,60.24,60.27,60.15,60.16,35900.0,42.2956,42.3166,42.2324,42.2394,35900.0
2005-05-04 14:25:00,60.15,60.15,60.0,60.0,24700.0,42.2324,42.2324,42.1271,42.1271,24700.0
2005-05-04 14:30:00,59.99,60.1,59.99,60.09,47900.0,42.12,42.1973,42.12,42.1903,47900.0
2005-05-04 14:35:00,60.09,60.1,60.06,60.08,30600.0,42.1903,42.1973,42.1692,42.1832,30600.0
2005-05-04 14:40:00,60.09,60.2,60.09,60.12,25000.0,42.1903,42.2675,42.1903,42.2113,25000.0
2005-05-04 14:45:00,60.12,60.2,60.09,60.15,27700.0,42.2113,42.2675,42.1903,42.2324,27700.0
2005-05-04 14:50:00,60.15,60.16,60.09,60.12,27000.0,42.2324,42.2394,42.1903,42.2113,27000.0
2005-05-04 14:55:00,60.13,60.24,60.12,60.23,24300.0,42.2183,42.2956,42.2113,42.2886,24300.0
2005-05-04 15:00:00,60.23,60.25,60.18,60.18,41900.0,42.2886,42.3026,42.2535,42.2535,41900.0
2005-05-04 15:05:00,60.18,60.2,60.12,60.15,26300.0,42.2535,42.2675,42.2113,42.2324,26300.0
2005-05-04 15:10:00,60.15,60.18,60.1,60.18,57600.0,42.2324,42.2535,42.1973,42.2535,57600.0
2005-05-04 15:15:00,60.18,60.24,60.11,60.14,49800.0,42.2535,42.2956,42.2043,42.2254,49800.0
2005-05-04 15:20:00,60.13,60.22,60.13,60.22,23300.0,42.2183,42.2815,42.2183,42.2815,23300.0
2005-05-04 15:25:00,60.22,60.25,60.22,60.24,29500.0,42.2815,42.3026,42.2815,42.2956,29500.0
2005-05-04 15:30:00,60.22,60.33,60.22,60.31,53200.0,42.2815,42.3588,42.2815,42.3447,53200.0
2005-05-04 15:35:00,60.32,60.33,60.29,60.31,49100.0,42.3517,42.3588,42.3307,42.3447,49100.0
2005-05-04 15:40:00,60.31,60.34,60.19,60.25,92400.0,42.3447,42.3658,42.2605,42.3026,92400.0
2005-05-04 15:45:00,60.28,60.29,60.12,60.17,120900.0,42.3237,42.3307,42.2113,42.2464,120900.0
2005-05-04 15:50:00,60.17,60.25,60.15,60.2,73800.0,42.2464,42.3026,42.2324,42.2675,73800.0
2005-05-04 15:55:00,60.2,60.27,60.18,60.27,79500.0,42.2675,42.3166,42.2535,42.3166,79500.0
2005-05-05 09:30:00,60.1,60.15,59.9,59.97,105400.0,42.1973,42.2324,42.0569,42.106,105400.0
2005-05-05 09:35:00,59.97,60.16,59.97,60.07,17700.0,42.106,42.2394,42.106,42.1762,17700.0
2005-05-05 09:40:00,60.08,60.18,60.07,60.18,27400.0,42.1832,42.2535,42.1762,42.2535,27400.0
2005-05-05 09:45:00,60.18,60.35,60.17,60.31,53200.0,42.2535,42.3728,42.2464,42.3447,53200.0
2005-05-05 09:50:00,60.32,60.38,60.23,60.23,32300.0,42.3517,42.3939,42.2886,42.2886,32300.0
2005-05-05 09:55:00,60.19,60.38,60.1,60.28,42700.0,42.2605,42.3939,42.1973,42.3237,42700.0
2005-05-05 10:00:00,60.28,60.32,60.11,60.13,40700.0,42.3237,42.3517,42.2043,42.2183,40700.0
2005-05-05 10:05:00,60.14,60.22,60.12,60.15,41000.0,42.2254,42.2815,42.2113,42.2324,41000.0
2005-05-05 10:10:00,60.15,60.17,60.06,60.08,35900.0,42.2324,42.2464,42.1692,42.1832,35900.0
2005-05-05 10:15:00,60.09,60.13,59.97,59.99,31500.0,42.1903,42.2183,42.106,42.12,31500.0
2005-05-05 10:20:00,59.99,60.01,59.87,60.01,131100.0,42.12,42.1341,42.0358,42.1341,131100.0
2005-05-05 10:25:00,60.0,60.01,59.96,60.0,19300.0,42.1271,42.1341,42.099,42.1271,19300.0
2005-05-05 10:30:00,60.02,60.07,60.0,60.05,26700.0,42.1411,42.1762,42.1271,42.1622,26700.0
2005-05-05 10:35:00,60.02,60.18,60.02,60.07,21800.0,42.1411,42.2535,42.1411,42.1762,21800.0
2005-05-05 10:40:00,60.1,60.21,60.08,60.14,35600.0,42.1973,42.2745,42.1832,42.2254,35600.0
2005-05-05 10:45:00,60.14,60.15,60.07,60.13,26500.0,42.2254,42.2324,42.1762,42.2183,26500.0
2005-05-05 10:50:00,60.12,60.15,60.09,60.1,88000.0,42.2113,42.2324,42.1903,42.1973,88000.0
2005-05-05 10:55:00,60.1,60.13,60.07,60.07,17300.0,42.1973,42.2183,42.1762,42.1762,17300.0
2005-05-05 11:00:00,60.07,60.07,60.0,60.03,37500.0,42.1762,42.1762,42.1271,42.1481,37500.0
2005-05-05 11:05:00,60.02,60.11,60.02,60.1,20000.0,42.1411,42.2043,42.1411,42.1973,20000.0
2005-05-05 11:10:00,60.1,60.17,60.1,60.14,15200.0,42.1973,42.2464,42.1973,42.2254,15200.0
2005-05-05 11:15:00,60.13,60.13,60.04,60.04,19100.0,42.2183,42.2183,42.1552,42.1552,19100.0
2005-05-05 11:20:00,60.04,60.04,59.93,59.93,24100.0,42.1552,42.1552,42.0779,42.0779,24100.0
2005-05-05 11:25:00,59.94,59.94,59.9,59.91,9500.0,42.0849,42.0849,42.0569,42.0639,9500.0
2005-05-05 11:30:00,59.92,59.97,59.9,59.96,14600.0,42.0709,42.106,42.0569,42.099,14600.0
2005-05-05 11:35:00,59.96,59.98,59.9,59.94,27700.0,42.099,42.113,42.0569,42.0849,27700.0
2005-05-05 11:40:00,59.93,59.95,59.9,59.94,10600.0,42.0779,42.092,42.0569,42.0849,10600.0
2005-05-05 11:45:00,59.94,59.97,59.9,59.94,6500.0,42.0849,42.106,42.0569,42.0849,6500.0
2005-05-05 11:50:00,59.93,59.99,59.91,59.98,18800.0,42.0779,42.12,42.0639,42.113,18800.0
2005-05-05 11:55:00,59.97,59.99,59.95,59.97,12700.0,42.106,42.12,42.092,42.106,12700.0
2005-05-05 12:00:00,59.98,59.99,59.95,59.96,9000.0,42.113,42.12,42.092,42.099,9000.0
2005-05-05 12:05:00,59.98,59.99,59.92,59.98,31200.0,42.113,42.12,42.0709,42.113,31200.0
2005-05-05 12:10:00,59.97,59.99,59.94,59.99,17200.0,42.106,42.12,42.0849,42.12,17200.0
2005-05-05 12:15:00,59.99,60.02,59.97,60.01,56000.0,42.12,42.1411,42.106,42.1341,56000.0
2005-05-05 12:20:00,60.01,60.08,60.01,60.06,34600.0,42.1341,42.1832,42.1341,42.1692,34600.0
2005-05-05 12:25:00,60.04,60.05,59.98,59.98,32800.0,42.1552,42.1622,42.113,42.113,32800.0
2005-05-05 12:30:00,59.98,60.0,59.98,59.99,6500.0,42.113,42.1271,42.113,42.12,6500.0
2005-05-05 12:35:00,59.96,59.98,59.75,59.75,30700.0,42.099,42.113,41.9515,41.9515,30700.0
2005-05-05 12:40:00,59.74,59.95,59.71,59.87,41700.0,41.9445,42.092,41.9235,42.0358,41700.0
2005-05-05 12:45:00,59.85,59.94,59.65,59.66,31100.0,42.0218,42.0849,41.8813,41.8883,31100.0
2005-05-05 12:50:00,59.66,59.87,59.66,59.87,26500.0,41.8883,42.0358,41.8883,42.0358,26500.0
2005-05-05 12:55:00,59.87,59.92,59.73,59.73,32300.0,42.0358,42.0709,41.9375,41.9375,32300.0
2005-05-05 13:00:00,59.72,59.86,59.64,59.71,79700.0,41.9305,42.0288,41.8743,41.9235,79700.0
2005-05-05 13:05:00,59.72,59.73,59.61,59.7,33700.0,41.9305,41.9375,41.8532,41.9164,33700.0
2005-05-05 13:10:00,59.7,59.71,59.6,59.71,42100.0,41.9164,41.9235,41.8462,41.9235,42100.0
2005-05-05 13:15:00,59.71,59.74,59.63,59.64,36900.0,41.9235,41.9445,41.8673,41.8743,36900.0
2005-05-05 13:20:00,59.62,59.72,59.59,59.68,28500.0,41.8603,41.9305,41.8392,41.9024,28500.0
2005-05-05 13:25:00,59.67,59.75,59.65,59.75,20200.0,41.8954,41.9515,41.8813,41.9515,20200.0
2005-05-05 13:30:00,59.75,59.78,59.67,59.74,30500.0,41.9515,41.9726,41.8954,41.9445,30500.0
2005-05-05 13:35:00,59.76,59.85,59.68,59.8,35900.0,41.9586,42.0218,41.9024,41.9866,35900.0
2005-05-05 13:40:00,59.8,59.8,59.7,59.78,27800.0,41.9866,41.9866,41.9164,41.9726,27800.0
2005-05-05 13:45:00,59.74,59.75,59.68,59.71,28900.0,41.9445,41.9515,41.9024,41.9235,28900.0
2005-05-05 13:50:00,59.7,59.78,59.67,59.72,35500.0,41.9164,41.9726,41.8954,41.9305,35500.0
2005-05-05 13:55:00,59.73,59.75,59.64,59.7,38500.0,41.9375,41.9515,41.8743,41.9164,38500.0
2005-05-05 14:00:00,59.7,59.77,59.64,59.76,40500.0,41.9164,41.9656,41.8743,41.9586,40500.0
2005-05-05 14:05:00,59.75,59.84,59.75,59.78,53500.0,41.9515,42.0147,41.9515,41.9726,53500.0
2005-05-05 14:10:00,59.8,59.82,59.7,59.7,45000.0,41.9866,42.0007,41.9164,41.9164,45000.0
2005-05-05 14:15:00,59.71,59.8,59.7,59.77,13800.0,41.9235,41.9866,41.9164,41.9656,13800.0
2005-05-05 14:20:00,59.75,59.86,59.75,59.79,16500.0,41.9515,42.0288,41.9515,41.9796,16500.0
2005-05-05 14:25:00,59.8,59.88,59.75,59.75,18700.0,41.9866,42.0428,41.9515,41.9515,18700.0
2005-05-05 14:30:00,59.77,59.84,59.71,59.84,43600.0,41.9656,42.0147,41.9235,42.0147,43600.0
2005-05-05 14:35:00,59.84,59.87,59.76,59.8,39500.0,42.0147,42.0358,41.9586,41.9866,39500.0
2005-05-05 14:40:00,59.8,59.84,59.74,59.78,38500.0,41.9866,42.0147,41.9445,41.9726,38500.0
2005-05-05 14:45:00,59.79,59.83,59.74,59.79,72500.0,41.9796,42.0077,41.9445,41.9796,72500.0
2005-05-05 14:50:00,59.79,59.81,59.72,59.77,66500.0,41.9796,41.9937,41.9305,41.9656,66500.0
2005-05-05 14:55:00,59.78,59.83,59.73,59.79,34300.0,41.9726,42.0077,41.9375,41.9796,34300.0
2005-05-05 15:00:00,59.79,59.82,59.71,59.79,29300.0,41.9796,42.0007,41.9235,41.9796,29300.0
2005-05-05 15:05:00,59.79,59.8,59.76,59.8,28500.0,41.9796,41.9866,41.9586,41.9866,28500.0
2005-05-05 15:10:00,59.79,59.83,59.75,59.75,80700.0,41.9796,42.0077,41.9515,41.9515,80700.0
2005-05-05 15:15:00,59.76,59.8,59.73,59.79,41900.0,41.9586,41.9866,41.9375,41.9796,41900.0
2005-05-05 15:20:00,59.8,59.83,59.74,59.75,38700.0,41.9866,42.0077,41.9445,41.9515,38700.0
2005-05-05 15:25:00,59.75,59.75,59.7,59.7,44600.0,41.9515,41.9515,41.9164,41.9164,44600.0
2005-05-05 15:30:00,59.71,59.83,59.7,59.83,51800.0,41.9235,42.0077,41.9164,42.0077,51800.0
2005-05-05 15:35:00,59.84,59.94,59.79,59.81,53500.0,42.0147,42.0849,41.9796,41.9937,53500.0
2005-05-05 15:40:00,59.81,59.87,59.79,59.82,65300.0,41.9937,42.0358,41.9796,42.0007,65300.0
2005-05-05 15:45:00,59.81,59.82,59.75,59.77,46700.0,41.9937,42.0007,41.9515,41.9656,46700.0
2005-05-05 15:50:00,59.77,59.8,59.76,59.78,98600.0,41.9656,41.9866,41.9586,41.9726,98600.0
2005-05-05 15:55:00,59.77,59.79,59.71,59.77,102400.0,41.9656,41.9796,41.9235,41.9656,102400.0
2005-05-06 09:30:00,60.18,60.3,60.13,60.3,74600.0,42.2535,42.3377,42.2183,42.3377,74600.0
2005-05-06 09:35:00,60.31,60.49,60.26,60.49,60100.0,42.3447,42.4711,42.3096,42.4711,60100.0
2005-05-06 09:40:00,60.47,60.53,60.4,60.46,156700.0,42.4571,42.4992,42.4079,42.45,156700.0
2005-05-06 09:45:00,60.47,60.64,60.47,60.51,59200.0,42.4571,42.5764,42.4571,42.4852,59200.0
2005-05-06 09:50:00,60.51,60.67,60.48,60.48,79200.0,42.4852,42.5975,42.4641,42.4641,79200.0
2005-05-06 09:55:00,60.44,60.6,60.36,60.6,53200.0,42.436,42.5483,42.3798,42.5483,53200.0
2005-05-06 10:00:00,60.58,60.68,60.58,60.67,78600.0,42.5343,42.6045,42.5343,42.5975,78600.0
2005-05-06 10:05:00,60.67,60.7,60.59,60.64,46000.0,42.5975,42.6186,42.5413,42.5764,46000.0
2005-05-06 10:10:00,60.63,60.65,60.43,60.5,80600.0,42.5694,42.5834,42.429,42.4781,80600.0
2005-05-06 10:15:00,60.44,60.55,60.44,60.47,37200.0,42.436,42.5132,42.436,42.4571,37200.0
2005-05-06 10:20:00,60.47,60.65,60.47,60.63,22100.0,42.4571,42.5834,42.4571,42.5694,22100.0
2005-05-06 10:25:00,60.63,60.68,60.58,60.61,28200.0,42.5694,42.6045,42.5343,42.5554,28200.0
2005-05-06 10:30:00,60.61,60.66,60.57,60.65,29500.0,42.5554,42.5905,42.5273,42.5834,29500.0
2005-05-06 10:35:00,60.66,60.68,60.58,60.61,24000.0,42.5905,42.6045,42.5343,42.5554,24000.0
2005-05-06 10:40:00,60.63,60.68,60.6,60.6,15600.0,42.5694,42.6045,42.5483,42.5483,15600.0
2005-05-06 10:45:00,60.6,60.6,60.51,60.52,31200.0,42.5483,42.5483,42.4852,42.4922,31200.0
2005-05-06 10:50:00,60.52,60.61,60.5,60.6,33600.0,42.4922,42.5554,42.4781,42.5483,33600.0
2005-05-06 10:55:00,60.61,60.64,60.56,60.63,16900.0,42.5554,42.5764,42.5203,42.5694,16900.0
2005-05-06 11:00:00,60.64,60.64,60.55,60.57,13600.0,42.5764,42.5764,42.5132,42.5273,13600.0
2005-05-06 11:05:00,60.57,60.58,60.51,60.52,19600.0,42.5273,42.5343,42.4852,42.4922,19600.0
2005-05-06 11:10:00,60.53,60.58,60.52,60.54,25200.0,42.4992,42.5343,42.4922,42.5062,25200.0
2005-05-06 11:15:00,60.53,60.61,60.52,60.61,15400.0,42.4992,42.5554,42.4922,42.5554,15400.0
2005-05-06 11:20:00,60.61,60.61,60.53,60.56,13600.0,42.5554,42.5554,42.4992,42.5203,13600.0
2005-05-06 11:25:00,60.57,60.6,60.46,60.46,16700.0,42.5273,42.5483,42.45,42.45,16700.0
2005-05-06 11:30:00,60.47,60.65,60.46,60.65,43600.0,42.4571,42.5834,42.45,42.5834,43600.0
2005-05-06 11:35:00,60.65,60.66,60.52,60.65,30400.0,42.5834,42.5905,42.4922,42.5834,30400.0
2005-05-06 11:40:00,60.65,60.66,60.6,60.6,12600.0,42.5834,42.5905,42.5483,42.5483,12600.0
2005-05-06 11:45:00,60.59,60.6,60.47,60.5,29600.0,42.5413,42.5483,42.4571,42.4781,29600.0
2005-05-06 11:50:00,60.5,60.54,60.5,60.52,19500.0,42.4781,42.5062,42.4781,42.4922,19500.0
2005-05-06 11:55:00,60.52,60.52,60.4,60.45,28300.0,42.4922,42.4922,42.4079,42.443,28300.0
2005-05-06 12:00:00,60.45,60.45,60.27,60.35,33800.0,42.443,42.443,42.3166,42.3728,33800.0
2005-05-06 12:05:00,60.38,60.47,60.37,60.37,19000.0,42.3939,42.4571,42.3869,42.3869,19000.0
2005-05-06 12:10:00,60.37,60.44,60.36,60.44,28700.0,42.3869,42.436,42.3798,42.436,28700.0
2005-05-06 12:15:00,60.45,60.46,60.4,60.43,33000.0,42.443,42.45,42.4079,42.429,33000.0
2005-05-06 12:20:00,60.43,60.5,60.42,60.48,23400.0,42.429,42.4781,42.422,42.4641,23400.0
2005-05-06 12:25:00,60.5,60.58,60.49,60.58,13400.0,42.4781,42.5343,42.4711,42.5343,13400.0
2005-05-06 12:30:00,60.58,60.58,60.52,60.54,12800.0,42.5343,42.5343,42.4922,42.5062,12800.0
2005-05-06 12:35:00,60.53,60.58,60.48,60.53,50800.0,42.4992,42.5343,42.4641,42.4992,50800.0
2005-05-06 12:40:00,60.51,60.58,60.51,60.55,18200.0,42.4852,42.5343,42.4852,42.5132,18200.0
2005-05-06 12:45:00,60.54,60.58,60.53,60.58,8800.0,42.5062,42.5343,42.4992,42.5343,8800.0
2005-05-06 12:50:00,60.58,60.59,60.53,60.58,12100.0,42.5343,42.5413,42.4992,42.5343,12100.0
2005-05-06 12:55:00,60.58,60.59,60.57,60.57,20500.0,42.5343,42.5413,42.5273,42.5273,20500.0
2005-05-06 13:00:00,60.57,60.6,60.57,60.58,16100.0,42.5273,42.5483,42.5273,42.5343,16100.0
2005-05-06 13:05:00,60.58,60.58,60.54,60.57,12900.0,42.5343,42.5343,42.5062,42.5273,12900.0
2005-05-06 13:10:00,60.57,60.6,60.54,60.6,16200.0,42.5273,42.5483,42.5062,42.5483,16200.0
2005-05-06 13:15:00,60.6,60.68,60.6,60.67,30500.0,42.5483,42.6045,42.5483,42.5975,30500.0
2005-05-06 13:20:00,60.68,60.68,60.65,60.67,16600.0,42.6045,42.6045,42.5834,42.5975,16600.0
2005-05-06 13:25:00,60.68,60.86,60.68,60.81,54700.0,42.6045,42.7309,42.6045,42.6958,54700.0
2005-05-06 13:30:00,60.83,60.83,60.73,60.77,17800.0,42.7098,42.7098,42.6396,42.6677,17800.0
2005-05-06 13:35:00,60.77,60.9,60.77,60.88,17900.0,42.6677,42.759,42.6677,42.7449,17900.0
2005-05-06 13:40:00,60.85,60.85,60.75,60.75,23700.0,42.7239,42.7239,42.6537,42.6537,23700.0
2005-05-06 13:45:00,60.79,60.85,60.77,60.85,17300.0,42.6817,42.7239,42.6677,42.7239,17300.0
2005-05-06 13:50:00,60.84,60.86,60.84,60.85,23900.0,42.7168,42.7309,42.7168,42.7239,23900.0
2005-05-06 13:55:00,60.86,60.86,60.81,60.82,14800.0,42.7309,42.7309,42.6958,42.7028,14800.0
2005-05-06 14:00:00,60.81,60.9,60.8,60.89,31200.0,42.6958,42.759,42.6888,42.752,31200.0
2005-05-06 14:05:00,60.9,61.0,60.9,60.95,72300.0,42.759,42.8292,42.759,42.7941,72300.0
2005-05-06 14:10:00,60.95,60.95,60.87,60.9,27600.0,42.7941,42.7941,42.7379,42.759,27600.0
2005-05-06 14:15:00,60.88,61.02,60.88,61.0,52700.0,42.7449,42.8432,42.7449,42.8292,52700.0
2005-05-06 14:20:00,60.99,61.01,60.92,60.94,33800.0,42.8222,42.8362,42.773,42.7871,33800.0
2005-05-06 14:25:00,60.95,61.02,60.93,60.94,162300.0,42.7941,42.8432,42.78,42.7871,162300.0
2005-05-06 14:30:00,60.94,60.94,60.85,60.93,39200.0,42.7871,42.7871,42.7239,42.78,39200.0
2005-05-06 14:35:00,60.93,61.0,60.92,60.99,41900.0,42.78,42.8292,42.773,42.8222,41900.0
2005-05-06 14:40:00,60.98,61.0,60.97,60.97,11900.0,42.8151,42.8292,42.8081,42.8081,11900.0
2005-05-06 14:45:00,60.96,60.98,60.92,60.96,10300.0,42.8011,42.8151,42.773,42.8011,10300.0
2005-05-06 14:50:00,60.96,61.03,60.96,61.03,22000.0,42.8011,42.8503,42.8011,42.8503,22000.0
2005-05-06 14:55:00,61.03,61.05,61.01,61.04,30300.0,42.8503,42.8643,42.8362,42.8573,30300.0
2005-05-06 15:00:00,61.03,61.06,61.01,61.03,46500.0,42.8503,42.8713,42.8362,42.8503,46500.0
2005-05-06 15:05:00,61.02,61.02,60.96,60.97,90800.0,42.8432,42.8432,42.8011,42.8081,90800.0
2005-05-06 15:10:00,60.97,61.0,60.85,60.97,84700.0,42.8081,42.8292,42.7239,42.8081,84700.0
2005-05-06 15:15:00,60.94,61.01,60.89,61.01,52100.0,42.7871,42.8362,42.752,42.8362,52100.0
2005-05-06 15:20:00,61.0,61.01,60.99,61.0,73400.0,42.8292,42.8362,42.8222,42.8292,73400.0
2005-05-06 15:25:00,61.01,61.03,60.93,60.94,24900.0,42.8362,42.8503,42.78,42.7871,24900.0
2005-05-06 15:30:00,60.95,61.01,60.93,61.0,63900.0,42.7941,42.8362,42.78,42.8292,63900.0
2005-05-06 15:35:00,61.0,61.01,60.95,60.99,61600.0,42.8292,42.8362,42.7941,42.8222,61600.0
2005-05-06 15:40:00,61.0,61.1,61.0,61.02,54100.0,42.8292,42.8994,42.8292,42.8432,54100.0
2005-05-06 15:45:00,61.02,61.25,61.01,61.25,126800.0,42.8432,43.0047,42.8362,43.0047,126800.0
2005-05-06 15:50:00,61.22,61.25,61.1,61.11,83300.0,42.9837,43.0047,42.8994,42.9064,83300.0
2005-05-06 15:55:00,61.1,61.11,61.0,61.0,196500.0,42.8994,42.9064,42.8292,42.8292,196500.0
2005-05-09 09:30:00,60.75,60.96,60.75,60.81,108400.0,42.6537,42.8011,42.6537,42.6958,108400.0
2005-05-09 09:35:00,60.82,60.86,60.61,60.67,54000.0,42.7028,42.7309,42.5554,42.5975,54000.0
2005-05-09 09:40:00,60.65,60.65,60.49,60.49,32500.0,42.5834,42.5834,42.4711,42.4711,32500.0
2005-05-09 09:45:00,60.49,60.49,60.43,60.46,56400.0,42.4711,42.4711,42.429,42.45,56400.0
2005-05-09 09:50:00,60.47,60.59,60.47,60.56,31700.0,42.4571,42.5413,42.4571,42.5203,31700.0
2005-05-09 09:55:00,60.55,60.57,60.48,60.49,62100.0,42.5132,42.5273,42.4641,42.4711,62100.0
2005-05-09 10:00:00,60.5,60.6,60.45,60.46,42100.0,42.4781,42.5483,42.443,42.45,42100.0
2005-05-09 10:05:00,60.46,60.58,60.46,60.47,76800.0,42.45,42.5343,42.45,42.4571,76800.0
2005-05-09 10:10:00,60.47,60.48,60.35,60.36,73700.0,42.4571,42.4641,42.3728,42.3798,73700.0
2005-05-09 10:15:00,60.36,60.38,60.34,60.34,71700.0,42.3798,42.3939,42.3658,42.3658,71700.0
2005-05-09 10:20:00,60.34,60.35,60.3,60.33,83600.0,42.3658,42.3728,42.3377,42.3588,83600.0
2005-05-09 10:25:00,60.34,60.35,60.19,60.22,64500.0,42.3658,42.3728,42.2605,42.2815,64500.0
2005-05-09 10:30:00,60.23,60.28,60.18,60.26,132900.0,42.2886,42.3237,42.2535,42.3096,132900.0
2005-05-09 10:35:00,60.25,60.33,60.19,60.33,70000.0,42.3026,42.3588,42.2605,42.3588,70000.0
2005-05-09 10:40:00,60.33,60.39,60.21,60.22,82300.0,42.3588,42.4009,42.2745,42.2815,82300.0
2005-05-09 10:45:00,60.2,60.31,60.16,60.3,58300.0,42.2675,42.3447,42.2394,42.3377,58300.0
2005-05-09 10:50:00,60.29,60.31,60.21,60.31,91900.0,42.3307,42.3447,42.2745,42.3447,91900.0
2005-05-09 10:55:00,60.35,60.36,60.27,60.29,25400.0,42.3728,42.3798,42.3166,42.3307,25400.0
2005-05-09 11:00:00,60.29,60.35,60.28,60.35,55100.0,42.3307,42.3728,42.3237,42.3728,55100.0
2005-05-09 11:05:00,60.35,60.36,60.3,60.34,35400.0,42.3728,42.3798,42.3377,42.3658,35400.0
2005-05-09 11:10:00,60.34,60.38,60.32,60.34,42500.0,42.3658,42.3939,42.3517,42.3658,42500.0
2005-05-09 11:15:00,60.34,60.34,60.26,60.32,42500.0,42.3658,42.3658,42.3096,42.3517,42500.0
2005-05-09 11:20:00,60.32,60.33,60.3,60.31,23600.0,42.3517,42.3588,42.3377,42.3447,23600.0
2005-05-09 11:25:00,60.31,60.38,60.31,60.32,25500.0,42.3447,42.3939,42.3447,42.3517,25500.0
2005-05-09 11:30:00,60.33,60.4,60.32,60.4,44000.0,42.3588,42.4079,42.3517,42.4079,44000.0
2005-05-09 11:35:00,60.4,60.49,60.39,60.43,32300.0,42.4079,42.4711,42.4009,42.429,32300.0
2005-05-09 11:40:00,60.44,60.49,60.4,60.42,29400.0,42.436,42.4711,42.4079,42.422,29400.0
2005-05-09 11:45:00,60.41,60.45,60.38,60.39,22000.0,42.4149,42.443,42.3939,42.4009,22000.0
2005-05-09 11:50:00,60.41,60.43,60.4,60.43,20200.0,42.4149,42.429,42.4079,42.429,20200.0
2005-05-09 11:55:00,60.43,60.45,60.43,60.43,13200.0,42.429,42.443,42.429,42.429,13200.0
2005-05-09 12:00:00,60.42,60.42,60.35,60.35,59000.0,42.422,42.422,42.3728,42.3728,59000.0
2005-05-09 12:05:00,60.36,60.49,60.36,60.46,52600.0,42.3798,42.4711,42.3798,42.45,52600.0
2005-05-09 12:10:00,60.46,60.52,60.45,60.47,26700.0,42.45,42.4922,42.443,42.4571,26700.0
2005-05-09 12:15:00,60.48,60.48,60.42,60.42,16800.0,42.4641,42.4641,42.422,42.422,16800.0
2005-05-09 12:20:00,60.43,60.51,60.42,60.48,26700.0,42.429,42.4852,42.422,42.4641,26700.0
2005-05-09 12:25:00,60.47,60.48,60.44,60.45,25000.0,42.4571,42.4641,42.436,42.443,25000.0
2005-05-09 12:30:00,60.44,60.47,60.44,60.44,28300.0,42.436,42.4571,42.436,42.436,28300.0
2005-05-09 12:35:00,60.44,60.44,60.35,60.36,30700.0,42.436,42.436,42.3728,42.3798,30700.0
2005-05-09 12:40:00,60.34,60.42,60.33,60.42,25300.0,42.3658,42.422,42.3588,42.422,25300.0
2005-05-09 12:45:00,60.42,60.5,60.41,60.48,23700.0,42.422,42.4781,42.4149,42.4641,23700.0
2005-05-09 12:50:00,60.46,60.5,60.39,60.41,35400.0,42.45,42.4781,42.4009,42.4149,35400.0
2005-05-09 12:55:00,60.41,60.42,60.24,60.24,69800.0,42.4149,42.422,42.2956,42.2956,69800.0
2005-05-09 13:00:00,60.25,60.35,60.24,60.27,58800.0,42.3026,42.3728,42.2956,42.3166,58800.0
2005-05-09 13:05:00,60.27,60.3,60.26,60.28,17800.0,42.3166,42.3377,42.3096,42.3237,17800.0
2005-05-09 13:10:00,60.29,60.29,60.27,60.28,35300.0,42.3307,42.3307,42.3166,42.3237,35300.0
2005-05-09 13:15:00,60.27,60.28,60.25,60.25,58200.0,42.3166,42.3237,42.3026,42.3026,58200.0
2005-05-09 13:20:00,60.24,60.32,60.22,60.29,54400.0,42.2956,42.3517,42.2815,42.3307,54400.0
2005-05-09 13:25:00,60.31,60.37,60.31,60.37,24900.0,42.3447,42.3869,42.3447,42.3869,24900.0
2005-05-09 13:30:00,60.38,60.45,60.3,60.45,43000.0,42.3939,42.443,42.3377,42.443,43000.0
2005-05-09 13:35:00,60.45,60.49,60.43,60.49,21300.0,42.443,42.4711,42.429,42.4711,21300.0
2005-05-09 13:40:00,60.49,60.51,60.24,60.47,74000.0,42.4711,42.4852,42.2956,42.4571,74000.0
2005-05-09 13:45:00,60.47,60.49,60.45,60.48,23200.0,42.4571,42.4711,42.443,42.4641,23200.0
2005-05-09 13:50:00,60.48,60.61,60.48,60.56,25800.0,42.4641,42.5554,42.4641,42.5203,25800.0
2005-05-09 13:55:00,60.57,60.62,60.54,60.61,18900.0,42.5273,42.5624,42.5062,42.5554,18900.0
2005-05-09 14:00:00,60.61,60.64,60.55,60.55,37000.0,42.5554,42.5764,42.5132,42.5132,37000.0
2005-05-09 14:05:00,60.54,60.57,60.4,60.42,37100.0,42.5062,42.5273,42.4079,42.422,37100.0
2005-05-09 14:10:00,60.42,60.42,60.37,60.37,20800.0,42.422,42.422,42.3869,42.3869,20800.0
2005-05-09 14:15:00,60.36,60.42,60.36,60.37,24100.0,42.3798,42.422,42.3798,42.3869,24100.0
2005-05-09 14:20:00,60.37,60.39,60.35,60.37,31000.0,42.3869,42.4009,42.3728,42.3869,31000.0
2005-05-09 14:25:00,60.36,60.37,60.3,60.36,13400.0,42.3798,42.3869,42.3377,42.3798,13400.0
2005-05-09 14:30:00,60.36,60.36,60.34,60.34,24800.0,42.3798,42.3798,42.3658,42.3658,24800.0
2005-05-09 14:35:00,60.33,60.34,60.29,60.3,36600.0,42.3588,42.3658,42.3307,42.3377,36600.0
2005-05-09 14:40:00,60.3,60.37,60.29,60.36,57600.0,42.3377,42.3869,42.3307,42.3798,57600.0
2005-05-09 14:45:00,60.36,60.4,60.36,60.39,18000.0,42.3798,42.4079,42.3798,42.4009,18000.0
2005-05-09 14:50:00,60.39,60.53,60.39,60.53,35500.0,42.4009,42.4992,42.4009,42.4992,35500.0
2005-05-09 14:55:00,60.53,60.56,60.53,60.55,26100.0,42.4992,42.5203,42.4992,42.5132,26100.0
2005-05-09 15:00:00,60.55,60.56,60.49,60.51,27800.0,42.5132,42.5203,42.4711,42.4852,27800.0
2005-05-09 15:05:00,60.51,60.52,60.39,60.41,28900.0,42.4852,42.4922,42.4009,42.4149,28900.0
2005-05-09 15:10:00,60.41,60.41,60.3,60.32,73600.0,42.4149,42.4149,42.3377,42.3517,73600.0
2005-05-09 15:15:00,60.32,60.33,60.3,60.32,46700.0,42.3517,42.3588,42.3377,42.3517,46700.0
2005-05-09 15:20:00,60.32,60.44,60.31,60.41,51600.0,42.3517,42.436,42.3447,42.4149,51600.0
2005-05-09 15:25:00,60.4,60.43,60.36,60.43,42800.0,42.4079,42.429,42.3798,42.429,42800.0
2005-05-09 15:30:00,60.43,60.49,60.43,60.49,62500.0,42.429,42.4711,42.429,42.4711,62500.0
2005-05-09 15:35:00,60.49,60.5,60.45,60.47,37000.0,42.4711,42.4781,42.443,42.4571,37000.0
2005-05-09 15:40:00,60.47,60.58,60.47,60.54,45400.0,42.4571,42.5343,42.4571,42.5062,45400.0
2005-05-09 15:45:00,60.53,60.56,60.51,60.53,53800.0,42.4992,42.5203,42.4852,42.4992,53800.0
2005-05-09 15:50:00,60.52,60.55,60.49,60.5,72100.0,42.4922,42.5132,42.4711,42.4781,72100.0
2005-05-09 15:55:00,60.51,60.59,60.5,60.59,112100.0,42.4852,42.5413,42.4781,42.5413,112100.0
2005-05-10 09:30:00,60.56,60.9,60.5,60.76,128500.0,42.5203,42.759,42.4781,42.6607,128500.0
2005-05-10 09:35:00,60.75,61.0,60.75,60.97,61600.0,42.6537,42.8292,42.6537,42.8081,61600.0
2005-05-10 09:40:00,61.0,61.18,60.91,61.17,109400.0,42.8292,42.9556,42.766,42.9485,109400.0
2005-05-10 09:45:00,61.15,61.35,61.15,61.19,100500.0,42.9345,43.0749,42.9345,42.9626,100500.0
2005-05-10 09:50:00,61.19,61.21,61.1,61.18,56000.0,42.9626,42.9766,42.8994,42.9556,56000.0
2005-05-10 09:55:00,61.18,61.18,61.02,61.02,58600.0,42.9556,42.9556,42.8432,42.8432,58600.0
2005-05-10 10:00:00,61.02,61.13,61.0,61.05,139800.0,42.8432,42.9205,42.8292,42.8643,139800.0
2005-05-10 10:05:00,61.04,61.23,61.04,61.2,85500.0,42.8573,42.9907,42.8573,42.9696,85500.0
2005-05-10 10:10:00,61.2,61.28,61.14,61.24,54700.0,42.9696,43.0258,42.9275,42.9977,54700.0
2005-05-10 10:15:00,61.24,61.28,61.17,61.2,95500.0,42.9977,43.0258,42.9485,42.9696,95500.0
2005-05-10 10:20:00,61.23,61.35,61.18,61.35,81900.0,42.9907,43.0749,42.9556,43.0749,81900.0
2005-05-10 10:25:00,61.3,61.36,61.26,61.35,122400.0,43.0398,43.082,43.0117,43.0749,122400.0
2005-05-10 10:30:00,61.35,61.55,61.34,61.55,170300.0,43.0749,43.2154,43.0679,43.2154,170300.0
2005-05-10 10:35:00,61.55,61.7,61.46,61.62,141100.0,43.2154,43.3207,43.1522,43.2645,141100.0
2005-05-10 10:40:00,61.7,61.9,61.64,61.87,154900.0,43.3207,43.4611,43.2785,43.44,154900.0
2005-05-10 10:45:00,61.9,62.38,61.9,62.31,348200.0,43.4611,43.7981,43.4611,43.749,348200.0
2005-05-10 10:50:00,62.4,62.48,62.2,62.2,328500.0,43.8122,43.8683,43.6717,43.6717,328500.0
2005-05-10 10:55:00,62.2,62.26,62.01,62.13,169800.0,43.6717,43.7139,43.5383,43.6226,169800.0
2005-05-10 11:00:00,62.05,62.15,62.01,62.09,69000.0,43.5664,43.6366,43.5383,43.5945,69000.0
2005-05-10 11:05:00,62.09,62.23,62.07,62.12,120800.0,43.5945,43.6928,43.5805,43.6156,120800.0
2005-05-10 11:10:00,62.13,62.2,62.1,62.15,66800.0,43.6226,43.6717,43.6015,43.6366,66800.0
2005-05-10 11:15:00,62.14,62.24,62.09,62.17,105700.0,43.6296,43.6998,43.5945,43.6507,105700.0
2005-05-10 11:20:00,62.19,62.24,62.11,62.19,90500.0,43.6647,43.6998,43.6085,43.6647,90500.0
2005-05-10 11:25:00,62.2,62.31,62.18,62.27,97700.0,43.6717,43.749,43.6577,43.7209,97700.0
2005-05-10 11:30:00,62.3,62.34,62.18,62.25,130400.0,43.7419,43.77,43.6577,43.7068,130400.0
2005-05-10 11:35:00,62.23,62.24,62.11,62.15,66100.0,43.6928,43.6998,43.6085,43.6366,66100.0
2005-05-10 11:40:00,62.14,62.15,61.95,61.96,93000.0,43.6296,43.6366,43.4962,43.5032,93000.0
2005-05-10 11:45:00,61.95,61.96,61.82,61.86,34200.0,43.4962,43.5032,43.4049,43.433,34200.0
2005-05-10 11:50:00,61.86,61.94,61.83,61.84,46700.0,43.433,43.4892,43.4119,43.419,46700.0
2005-05-10 11:55:00,61.83,61.84,61.74,61.76,63600.0,43.4119,43.419,43.3488,43.3628,63600.0
2005-05-10 12:00:00,61.75,61.94,61.75,61.89,53900.0,43.3558,43.4892,43.3558,43.4541,53900.0
2005-05-10 12:05:00,61.9,61.91,61.82,61.87,50600.0,43.4611,43.4681,43.4049,43.44,50600.0
2005-05-10 12:10:00,61.84,61.84,61.78,61.82,63700.0,43.419,43.419,43.3768,43.4049,63700.0
2005-05-10 12:15:00,61.83,61.85,61.76,61.79,53500.0,43.4119,43.426,43.3628,43.3839,53500.0
2005-05-10 12:20:00,61.8,61.96,61.79,61.91,75900.0,43.3909,43.5032,43.3839,43.4681,75900.0
2005-05-10 12:25:00,61.91,62.0,61.89,61.98,56400.0,43.4681,43.5313,43.4541,43.5173,56400.0
2005-05-10 12:30:00,62.0,62.0,61.98,62.0,34300.0,43.5313,43.5313,43.5173,43.5313,34300.0
2005-05-10 12:35:00,62.0,62.14,62.0,62.14,113400.0,43.5313,43.6296,43.5313,43.6296,113400.0
2005-05-10 12:40:00,62.14,62.18,62.07,62.08,54200.0,43.6296,43.6577,43.5805,43.5875,54200.0
2005-05-10 12:45:00,62.09,62.27,62.05,62.27,74900.0,43.5945,43.7209,43.5664,43.7209,74900.0
2005-05-10 12:50:00,62.27,62.37,62.27,62.36,47100.0,43.7209,43.7911,43.7209,43.7841,47100.0
2005-05-10 12:55:00,62.36,62.47,62.36,62.42,50100.0,43.7841,43.8613,43.7841,43.8262,50100.0
2005-05-10 13:00:00,62.42,62.44,62.27,62.29,47600.0,43.8262,43.8402,43.7209,43.7349,47600.0
2005-05-10 13:05:00,62.28,62.3,62.26,62.26,26600.0,43.7279,43.7419,43.7139,43.7139,26600.0
2005-05-10 13:10:00,62.26,62.29,62.21,62.24,56000.0,43.7139,43.7349,43.6788,43.6998,56000.0
2005-05-10 13:15:00,62.22,62.3,62.18,62.3,32100.0,43.6858,43.7419,43.6577,43.7419,32100.0
2005-05-10 13:20:00,62.28,62.31,62.21,62.21,23100.0,43.7279,43.749,43.6788,43.6788,23100.0
2005-05-10 13:25:00,62.22,62.3,62.16,62.3,80100.0,43.6858,43.7419,43.6436,43.7419,80100.0
2005-05-10 13:30:00,62.28,62.4,62.27,62.35,89200.0,43.7279,43.8122,43.7209,43.777,89200.0
2005-05-10 13:35:00,62.34,62.5,62.34,62.39,122100.0,43.77,43.8824,43.77,43.8051,122100.0
2005-05-10 13:40:00,62.39,62.4,62.33,62.34,18300.0,43.8051,43.8122,43.763,43.77,18300.0
2005-05-10 13:45:00,62.34,62.38,62.34,62.36,22400.0,43.77,43.7981,43.77,43.7841,22400.0
2005-05-10 13:50:00,62.36,62.36,62.22,62.25,149300.0,43.7841,43.7841,43.6858,43.7068,149300.0
2005-05-10 13:55:00,62.26,62.27,62.21,62.25,47300.0,43.7139,43.7209,43.6788,43.7068,47300.0
2005-05-10 14:00:00,62.24,62.27,62.11,62.13,40000.0,43.6998,43.7209,43.6085,43.6226,40000.0
2005-05-10 14:05:00,62.08,62.14,61.96,61.99,104900.0,43.5875,43.6296,43.5032,43.5243,104900.0
2005-05-10 14:10:00,61.99,62.03,61.93,61.98,93100.0,43.5243,43.5524,43.4822,43.5173,93100.0
2005-05-10 14:15:00,61.99,61.99,61.9,61.9,29700.0,43.5243,43.5243,43.4611,43.4611,29700.0
2005-05-10 14:20:00,61.91,61.91,61.77,61.8,115700.0,43.4681,43.4681,43.3698,43.3909,115700.0
2005-05-10 14:25:00,61.8,61.82,61.72,61.78,56300.0,43.3909,43.4049,43.3347,43.3768,56300.0
2005-05-10 14:30:00,61.79,61.87,61.79,61.84,116400.0,43.3839,43.44,43.3839,43.419,116400.0
2005-05-10 14:35:00,61.85,61.85,61.57,61.57,71100.0,43.426,43.426,43.2294,43.2294,71100.0
2005-05-10 14:40:00,61.56,61.57,61.2,61.38,173100.0,43.2224,43.2294,42.9696,43.096,173100.0
2005-05-10 14:45:00,61.35,61.45,61.26,61.36,137400.0,43.0749,43.1451,43.0117,43.082,137400.0
2005-05-10 14:50:00,61.37,61.43,61.15,61.22,127600.0,43.089,43.1311,42.9345,42.9837,127600.0
2005-05-10 14:55:00,61.24,61.25,61.09,61.09,117500.0,42.9977,43.0047,42.8924,42.8924,117500.0
2005-05-10 15:00:00,61.07,61.1,60.98,61.1,192800.0,42.8783,42.8994,42.8151,42.8994,192800.0
2005-05-10 15:05:00,61.07,61.16,61.0,61.16,95900.0,42.8783,42.9415,42.8292,42.9415,95900.0
2005-05-10 15:10:00,61.16,61.3,61.16,61.18,144500.0,42.9415,43.0398,42.9415,42.9556,144500.0
2005-05-10 15:15:00,61.17,61.19,60.97,60.99,177800.0,42.9485,42.9626,42.8081,42.8222,177800.0
2005-05-10 15:20:00,61.0,61.1,60.99,61.05,216100.0,42.8292,42.8994,42.8222,42.8643,216100.0
2005-05-10 15:25:00,61.03,61.07,60.88,60.91,338600.0,42.8503,42.8783,42.7449,42.766,338600.0
2005-05-10 15:30:00,60.91,61.05,60.91,60.99,672600.0,42.766,42.8643,42.766,42.8222,672600.0
2005-05-10 15:35:00,60.99,61.0,60.96,61.0,109800.0,42.8222,42.8292,42.8011,42.8292,109800.0
2005-05-10 15:40:00,60.98,61.09,60.98,61.01,163900.0,42.8151,42.8924,42.8151,42.8362,163900.0
2005-05-10 15:45:00,61.0,61.09,60.99,61.05,108600.0,42.8292,42.8924,42.8222,42.8643,108600.0
2005-05-10 15:50:00,61.03,61.1,61.03,61.09,93800.0,42.8503,42.8994,42.8503,42.8924,93800.0
2005-05-10 15:55:00,61.09,61.1,61.02,61.03,166000.0,42.8924,42.8994,42.8432,42.8503,166000.0
2005-05-11 09:30:00,61.05,61.38,61.05,61.23,114100.0,43.0417,43.2744,43.0417,43.1686,114100.0
2005-05-11 09:35:00,61.22,61.23,60.9,60.95,200100.0,43.1616,43.1686,42.936,42.9712,200100.0
2005-05-11 09:40:00,60.96,61.0,60.7,60.82,134600.0,42.9783,43.0065,42.795,42.8796,134600.0
2005-05-11 09:45:00,60.77,60.82,60.65,60.72,65700.0,42.8443,42.8796,42.7597,42.8091,65700.0
2005-05-11 09:50:00,60.74,60.75,60.65,60.66,86200.0,42.8232,42.8302,42.7597,42.7668,86200.0
2005-05-11 09:55:00,60.65,60.75,60.65,60.71,72600.0,42.7597,42.8302,42.7597,42.802,72600.0
2005-05-11 10:00:00,60.73,60.83,60.7,60.76,52000.0,42.8161,42.8866,42.795,42.8373,52000.0
2005-05-11 10:05:00,60.76,60.83,60.75,60.76,61600.0,42.8373,42.8866,42.8302,42.8373,61600.0
2005-05-11 10:10:00,60.76,60.76,60.68,60.68,71900.0,42.8373,42.8373,42.7809,42.7809,71900.0
2005-05-11 10:15:00,60.68,60.71,60.58,60.6,195700.0,42.7809,42.802,42.7104,42.7245,195700.0
2005-05-11 10:20:00,60.6,60.66,60.53,60.55,63000.0,42.7245,42.7668,42.6751,42.6892,63000.0
2005-05-11 10:25:00,60.53,60.69,60.52,60.67,171200.0,42.6751,42.7879,42.668,42.7738,171200.0
2005-05-11 10:30:00,60.66,60.7,60.52,60.63,133600.0,42.7668,42.795,42.668,42.7456,133600.0
2005-05-11 10:35:00,60.63,60.69,60.55,60.68,104800.0,42.7456,42.7879,42.6892,42.7809,104800.0
2005-05-11 10:40:00,60.67,60.71,60.59,60.6,70600.0,42.7738,42.802,42.7174,42.7245,70600.0
2005-05-11 10:45:00,60.61,60.65,60.53,60.63,45600.0,42.7315,42.7597,42.6751,42.7456,45600.0
2005-05-11 10:50:00,60.6,60.64,60.5,60.55,77500.0,42.7245,42.7527,42.6539,42.6892,77500.0
2005-05-11 10:55:00,60.55,60.6,60.38,60.45,89500.0,42.6892,42.7245,42.5693,42.6187,89500.0
2005-05-11 11:00:00,60.45,60.55,60.39,60.51,37700.0,42.6187,42.6892,42.5764,42.661,37700.0
2005-05-11 11:05:00,60.51,60.54,60.44,60.46,31300.0,42.661,42.6821,42.6116,42.6257,31300.0
2005-05-11 11:10:00,60.47,60.47,60.34,60.39,69700.0,42.6328,42.6328,42.5411,42.5764,69700.0
2005-05-11 11:15:00,60.38,60.41,60.32,60.37,104200.0,42.5693,42.5905,42.527,42.5623,104200.0
2005-05-11 11:20:00,60.38,60.42,60.37,60.38,17700.0,42.5693,42.5975,42.5623,42.5693,17700.0
2005-05-11 11:25:00,60.38,60.38,60.26,60.27,60800.0,42.5693,42.5693,42.4847,42.4918,60800.0
2005-05-11 11:30:00,60.27,60.28,60.2,60.25,80100.0,42.4918,42.4988,42.4424,42.4777,80100.0
2005-05-11 11:35:00,60.26,60.26,60.13,60.14,85800.0,42.4847,42.4847,42.3931,42.4001,85800.0
2005-05-11 11:40:00,60.14,60.19,60.13,60.19,36200.0,42.4001,42.4354,42.3931,42.4354,36200.0
2005-05-11 11:45:00,60.19,60.28,60.14,60.17,132200.0,42.4354,42.4988,42.4001,42.4213,132200.0
2005-05-11 11:50:00,60.16,60.16,59.99,60.0,72900.0,42.4142,42.4142,42.2944,42.3014,72900.0
2005-05-11 11:55:00,59.99,60.0,59.83,59.85,96000.0,42.2944,42.3014,42.1816,42.1957,96000.0
2005-05-11 12:00:00,59.84,59.99,59.77,59.85,162900.0,42.1886,42.2944,42.1393,42.1957,162900.0
2005-05-11 12:05:00,59.85,59.94,59.51,59.72,160900.0,42.1957,42.2591,41.956,42.104,160900.0
2005-05-11 12:10:00,59.72,59.89,59.58,59.68,131700.0,42.104,42.2239,42.0053,42.0758,131700.0
2005-05-11 12:15:00,59.78,60.08,59.75,60.03,101900.0,42.1463,42.3578,42.1252,42.3226,101900.0
2005-05-11 12:20:00,60.04,60.28,60.03,60.22,79800.0,42.3296,42.4988,42.3226,42.4565,79800.0
2005-05-11 12:25:00,60.22,60.24,60.12,60.22,52600.0,42.4565,42.4706,42.386,42.4565,52600.0
2005-05-11 12:30:00,60.2,60.35,60.19,60.33,64600.0,42.4424,42.5482,42.4354,42.5341,64600.0
2005-05-11 12:35:00,60.34,60.42,60.28,60.29,53300.0,42.5411,42.5975,42.4988,42.5059,53300.0
2005-05-11 12:40:00,60.29,60.45,60.28,60.45,36900.0,42.5059,42.6187,42.4988,42.6187,36900.0
2005-05-11 12:45:00,60.45,60.48,60.35,60.37,38700.0,42.6187,42.6398,42.5482,42.5623,38700.0
2005-05-11 12:50:00,60.37,60.42,60.33,60.35,15500.0,42.5623,42.5975,42.5341,42.5482,15500.0
2005-05-11 12:55:00,60.33,60.35,60.28,60.29,20600.0,42.5341,42.5482,42.4988,42.5059,20600.0
2005-05-11 13:00:00,60.29,60.41,60.29,60.37,32500.0,42.5059,42.5905,42.5059,42.5623,32500.0
2005-05-11 13:05:00,60.37,60.48,60.33,60.48,74700.0,42.5623,42.6398,42.5341,42.6398,74700.0
2005-05-11 13:10:00,60.48,60.55,60.45,60.45,51700.0,42.6398,42.6892,42.6187,42.6187,51700.0
2005-05-11 13:15:00,60.45,60.51,60.43,60.48,35900.0,42.6187,42.661,42.6046,42.6398,35900.0
2005-05-11 13:20:00,60.49,60.51,60.42,60.43,27700.0,42.6469,42.661,42.5975,42.6046,27700.0
2005-05-11 13:25:00,60.42,60.42,60.28,60.28,49100.0,42.5975,42.5975,42.4988,42.4988,49100.0
2005-05-11 13:30:00,60.28,60.29,60.22,60.23,48600.0,42.4988,42.5059,42.4565,42.4636,48600.0
2005-05-11 13:35:00,60.23,60.34,60.22,60.3,28300.0,42.4636,42.5411,42.4565,42.5129,28300.0
2005-05-11 13:40:00,60.3,60.33,60.23,60.23,12300.0,42.5129,42.5341,42.4636,42.4636,12300.0
2005-05-11 13:45:00,60.23,60.23,60.18,60.22,20300.0,42.4636,42.4636,42.4283,42.4565,20300.0
2005-05-11 13:50:00,60.2,60.22,60.15,60.17,22600.0,42.4424,42.4565,42.4072,42.4213,22600.0
2005-05-11 13:55:00,60.17,60.23,60.17,60.22,28100.0,42.4213,42.4636,42.4213,42.4565,28100.0
2005-05-11 14:00:00,60.21,60.25,60.21,60.23,40900.0,42.4495,42.4777,42.4495,42.4636,40900.0
2005-05-11 14:05:00,60.22,60.37,60.16,60.36,53400.0,42.4565,42.5623,42.4142,42.5552,53400.0
2005-05-11 14:10:00,60.36,60.48,60.33,60.36,76500.0,42.5552,42.6398,42.5341,42.5552,76500.0
2005-05-11 14:15:00,60.37,60.42,60.28,60.3,64600.0,42.5623,42.5975,42.4988,42.5129,64600.0
2005-05-11 14:20:00,60.35,60.43,60.34,60.4,41200.0,42.5482,42.6046,42.5411,42.5834,41200.0
2005-05-11 14:25:00,60.4,60.42,60.37,60.37,30000.0,42.5834,42.5975,42.5623,42.5623,30000.0
2005-05-11 14:30:00,60.38,60.41,60.37,60.4,28400.0,42.5693,42.5905,42.5623,42.5834,28400.0
2005-05-11 14:35:00,60.4,60.43,60.35,60.37,29600.0,42.5834,42.6046,42.5482,42.5623,29600.0
2005-05-11 14:40:00,60.38,60.44,60.37,60.4,28500.0,42.5693,42.6116,42.5623,42.5834,28500.0
2005-05-11 14:45:00,60.4,60.41,60.38,60.41,26200.0,42.5834,42.5905,42.5693,42.5905,26200.0
2005-05-11 14:50:00,60.41,60.47,60.37,60.38,35300.0,42.5905,42.6328,42.5623,42.5693,35300.0
2005-05-11 14:55:00,60.39,60.46,60.38,60.4,35600.0,42.5764,42.6257,42.5693,42.5834,35600.0
2005-05-11 15:00:00,60.39,60.4,60.2,60.2,78300.0,42.5764,42.5834,42.4424,42.4424,78300.0
2005-05-11 15:05:00,60.2,60.24,60.13,60.23,62400.0,42.4424,42.4706,42.3931,42.4636,62400.0
2005-05-11 15:10:00,60.23,60.33,60.22,60.32,66500.0,42.4636,42.5341,42.4565,42.527,66500.0
2005-05-11 15:15:00,60.31,60.38,60.29,60.36,48500.0,42.52,42.5693,42.5059,42.5552,48500.0
2005-05-11 15:20:00,60.36,60.4,60.33,60.35,73700.0,42.5552,42.5834,42.5341,42.5482,73700.0
2005-05-11 15:25:00,60.37,60.37,60.33,60.37,76400.0,42.5623,42.5623,42.5341,42.5623,76400.0
2005-05-11 15:30:00,60.37,60.47,60.35,60.47,55700.0,42.5623,42.6328,42.5482,42.6328,55700.0
2005-05-11 15:35:00,60.48,60.5,60.42,60.48,48200.0,42.6398,42.6539,42.5975,42.6398,48200.0
2005-05-11 15:40:00,60.48,60.54,60.4,60.41,58700.0,42.6398,42.6821,42.5834,42.5905,58700.0
2005-05-11 15:45:00,60.41,60.43,60.39,60.42,65900.0,42.5905,42.6046,42.5764,42.5975,65900.0
2005-05-11 15:50:00,60.42,60.43,60.33,60.34,77300.0,42.5975,42.6046,42.5341,42.5411,77300.0
2005-05-11 15:55:00,60.34,60.41,60.33,60.37,117800.0,42.5411,42.5905,42.5341,42.5623,117800.0
2005-05-12 09:30:00,60.53,60.57,60.26,60.34,51100.0,42.6751,42.7033,42.4847,42.5411,51100.0
2005-05-12 09:35:00,60.34,60.63,60.3,60.6,37800.0,42.5411,42.7456,42.5129,42.7245,37800.0
2005-05-12 09:40:00,60.6,60.92,60.6,60.83,57700.0,42.7245,42.9501,42.7245,42.8866,57700.0
2005-05-12 09:45:00,60.79,60.82,60.65,60.68,34100.0,42.8584,42.8796,42.7597,42.7809,34100.0
2005-05-12 09:50:00,60.63,60.7,60.56,60.56,31300.0,42.7456,42.795,42.6963,42.6963,31300.0
2005-05-12 09:55:00,60.57,60.65,60.44,60.64,49200.0,42.7033,42.7597,42.6116,42.7527,49200.0
2005-05-12 10:00:00,60.63,60.68,60.5,60.61,35000.0,42.7456,42.7809,42.6539,42.7315,35000.0
2005-05-12 10:05:00,60.57,60.63,60.44,60.58,48800.0,42.7033,42.7456,42.6116,42.7104,48800.0
2005-05-12 10:10:00,60.59,60.83,60.57,60.83,55900.0,42.7174,42.8866,42.7033,42.8866,55900.0
2005-05-12 10:15:00,60.83,60.99,60.72,60.8,61900.0,42.8866,42.9994,42.8091,42.8655,61900.0
2005-05-12 10:20:00,60.81,60.86,60.8,60.86,21200.0,42.8725,42.9078,42.8655,42.9078,21200.0
2005-05-12 10:25:00,60.83,60.84,60.78,60.78,36800.0,42.8866,42.8937,42.8514,42.8514,36800.0
2005-05-12 10:30:00,60.79,60.93,60.79,60.92,101800.0,42.8584,42.9571,42.8584,42.9501,101800.0
2005-05-12 10:35:00,60.91,61.02,60.91,60.96,65200.0,42.943,43.0206,42.943,42.9783,65200.0
2005-05-12 10:40:00,60.95,61.05,60.91,60.91,72500.0,42.9712,43.0417,42.943,42.943,72500.0
2005-05-12 10:45:00,60.91,60.95,60.71,60.71,59700.0,42.943,42.9712,42.802,42.802,59700.0
2005-05-12 10:50:00,60.71,60.93,60.71,60.73,54800.0,42.802,42.9571,42.802,42.8161,54800.0
2005-05-12 10:55:00,60.73,60.87,60.66,60.78,75300.0,42.8161,42.9148,42.7668,42.8514,75300.0
2005-05-12 11:00:00,60.79,60.85,60.7,60.75,43500.0,42.8584,42.9007,42.795,42.8302,43500.0
2005-05-12 11:05:00,60.78,60.9,60.75,60.83,57000.0,42.8514,42.936,42.8302,42.8866,57000.0
2005-05-12 11:10:00,60.84,60.91,60.81,60.9,38200.0,42.8937,42.943,42.8725,42.936,38200.0
2005-05-12 11:15:00,60.9,61.0,60.87,60.96,32100.0,42.936,43.0065,42.9148,42.9783,32100.0
2005-05-12 11:20:00,60.98,61.1,60.98,61.01,56400.0,42.9924,43.077,42.9924,43.0135,56400.0
2005-05-12 11:25:00,61.01,61.05,60.99,61.04,22000.0,43.0135,43.0417,42.9994,43.0347,22000.0
2005-05-12 11:30:00,61.0,61.08,61.0,61.03,17500.0,43.0065,43.0629,43.0065,43.0276,17500.0
2005-05-12 11:35:00,61.03,61.09,60.99,61.09,317800.0,43.0276,43.0699,42.9994,43.0699,317800.0
2005-05-12 11:40:00,61.09,61.16,61.08,61.14,19900.0,43.0699,43.1193,43.0629,43.1052,19900.0
2005-05-12 11:45:00,61.14,61.14,61.08,61.14,29200.0,43.1052,43.1052,43.0629,43.1052,29200.0
2005-05-12 11:50:00,61.14,61.17,61.11,61.11,32800.0,43.1052,43.1263,43.084,43.084,32800.0
2005-05-12 11:55:00,61.12,61.25,61.0,61.25,36800.0,43.0911,43.1827,43.0065,43.1827,36800.0
2005-05-12 12:00:00,61.17,61.25,61.11,61.11,32800.0,43.1263,43.1827,43.084,43.084,32800.0
2005-05-12 12:05:00,61.09,61.11,61.0,61.08,37800.0,43.0699,43.084,43.0065,43.0629,37800.0
2005-05-12 12:10:00,61.07,61.08,60.95,61.0,41000.0,43.0558,43.0629,42.9712,43.0065,41000.0
2005-05-12 12:15:00,61.01,61.03,60.98,61.01,100400.0,43.0135,43.0276,42.9924,43.0135,100400.0
2005-05-12 12:20:00,61.02,61.09,61.02,61.09,26500.0,43.0206,43.0699,43.0206,43.0699,26500.0
2005-05-12 12:25:00,61.08,61.1,61.01,61.03,23700.0,43.0629,43.077,43.0135,43.0276,23700.0
2005-05-12 12:30:00,61.02,61.05,61.0,61.0,48100.0,43.0206,43.0417,43.0065,43.0065,48100.0
2005-05-12 12:35:00,61.01,61.04,60.98,61.04,39500.0,43.0135,43.0347,42.9924,43.0347,39500.0
2005-05-12 12:40:00,61.03,61.05,61.0,61.0,47500.0,43.0276,43.0417,43.0065,43.0065,47500.0
2005-05-12 12:45:00,61.0,61.0,60.97,60.97,70800.0,43.0065,43.0065,42.9853,42.9853,70800.0
2005-05-12 12:50:00,60.97,61.01,60.97,60.98,65900.0,42.9853,43.0135,42.9853,42.9924,65900.0
2005-05-12 12:55:00,60.97,61.02,60.96,60.96,34400.0,42.9853,43.0206,42.9783,42.9783,34400.0
2005-05-12 13:00:00,60.97,61.0,60.89,60.9,31700.0,42.9853,43.0065,42.9289,42.936,31700.0
2005-05-12 13:05:00,60.9,60.99,60.85,60.99,29400.0,42.936,42.9994,42.9007,42.9994,29400.0
2005-05-12 13:10:00,60.98,61.02,60.98,61.01,86600.0,42.9924,43.0206,42.9924,43.0135,86600.0
2005-05-12 13:15:00,61.01,61.05,61.01,61.04,21700.0,43.0135,43.0417,43.0135,43.0347,21700.0
2005-05-12 13:20:00,61.04,61.07,61.03,61.05,17300.0,43.0347,43.0558,43.0276,43.0417,17300.0
2005-05-12 13:25:00,61.04,61.04,60.99,61.01,26600.0,43.0347,43.0347,42.9994,43.0135,26600.0
2005-05-12 13:30:00,61.01,61.06,61.0,61.01,37100.0,43.0135,43.0488,43.0065,43.0135,37100.0
2005-05-12 13:35:00,61.01,61.05,60.99,61.0,32700.0,43.0135,43.0417,42.9994,43.0065,32700.0
2005-05-12 13:40:00,60.98,61.04,60.98,61.04,73100.0,42.9924,43.0347,42.9924,43.0347,73100.0
2005-05-12 13:45:00,61.04,61.04,60.99,61.0,41900.0,43.0347,43.0347,42.9994,43.0065,41900.0
2005-05-12 13:50:00,61.0,61.05,60.99,60.99,35100.0,43.0065,43.0417,42.9994,42.9994,35100.0
2005-05-12 13:55:00,60.99,61.01,60.95,61.0,99200.0,42.9994,43.0135,42.9712,43.0065,99200.0
2005-05-12 14:00:00,60.99,61.01,60.97,61.0,94100.0,42.9994,43.0135,42.9853,43.0065,94100.0
2005-05-12 14:05:00,60.99,61.03,60.98,61.03,36900.0,42.9994,43.0276,42.9924,43.0276,36900.0
2005-05-12 14:10:00,61.01,61.03,60.89,60.9,73400.0,43.0135,43.0276,42.9289,42.936,73400.0
2005-05-12 14:15:00,60.89,60.93,60.84,60.9,109500.0,42.9289,42.9571,42.8937,42.936,109500.0
2005-05-12 14:20:00,60.91,60.95,60.86,60.87,147400.0,42.943,42.9712,42.9078,42.9148,147400.0
2005-05-12 14:25:00,60.87,60.87,60.7,60.76,163400.0,42.9148,42.9148,42.795,42.8373,163400.0
2005-05-12 14:30:00,60.76,60.82,60.76,60.8,34100.0,42.8373,42.8796,42.8373,42.8655,34100.0
2005-05-12 14:35:00,60.8,60.8,60.74,60.75,96200.0,42.8655,42.8655,42.8232,42.8302,96200.0
2005-05-12 14:40:00,60.75,60.76,60.68,60.68,130700.0,42.8302,42.8373,42.7809,42.7809,130700.0
2005-05-12 14:45:00,60.68,60.68,60.54,60.56,81700.0,42.7809,42.7809,42.6821,42.6963,81700.0
2005-05-12 14:50:00,60.56,60.6,60.56,60.59,83200.0,42.6963,42.7245,42.6963,42.7174,83200.0
2005-05-12 14:55:00,60.59,60.65,60.59,60.63,84700.0,42.7174,42.7597,42.7174,42.7456,84700.0
2005-05-12 15:00:00,60.65,60.65,60.63,60.64,73200.0,42.7597,42.7597,42.7456,42.7527,73200.0
2005-05-12 15:05:00,60.64,60.64,60.62,60.64,44200.0,42.7527,42.7527,42.7386,42.7527,44200.0
2005-05-12 15:10:00,60.64,60.69,60.63,60.66,174900.0,42.7527,42.7879,42.7456,42.7668,174900.0
2005-05-12 15:15:00,60.66,60.66,60.52,60.54,103500.0,42.7668,42.7668,42.668,42.6821,103500.0
2005-05-12 15:20:00,60.55,60.55,60.46,60.48,79600.0,42.6892,42.6892,42.6257,42.6398,79600.0
2005-05-12 15:25:00,60.49,60.52,60.4,60.43,88300.0,42.6469,42.668,42.5834,42.6046,88300.0
2005-05-12 15:30:00,60.43,60.44,60.35,60.37,186600.0,42.6046,42.6116,42.5482,42.5623,186600.0
2005-05-12 15:35:00,60.37,60.39,60.36,60.39,115300.0,42.5623,42.5764,42.5552,42.5764,115300.0
2005-05-12 15:40:00,60.39,60.58,60.39,60.58,67000.0,42.5764,42.7104,42.5764,42.7104,67000.0
2005-05-12 15:45:00,60.58,60.69,60.57,60.67,135900.0,42.7104,42.7879,42.7033,42.7738,135900.0
2005-05-12 15:50:00,60.7,60.81,60.57,60.57,167100.0,42.795,42.8725,42.7033,42.7033,167100.0
2005-05-12 15:55:00,60.58,60.59,60.5,60.52,99400.0,42.7104,42.7174,42.6539,42.668,99400.0
2005-05-13 09:30:00,60.89,60.89,60.58,60.82,127800.0,42.9289,42.9289,42.7104,42.8796,127800.0
2005-05-13 09:35:00,60.82,60.85,60.76,60.8,55500.0,42.8796,42.9007,42.8373,42.8655,55500.0
2005-05-13 09:40:00,60.8,60.83,60.61,60.62,65700.0,42.8655,42.8866,42.7315,42.7386,65700.0
2005-05-13 09:45:00,60.61,60.61,60.4,60.46,81800.0,42.7315,42.7315,42.5834,42.6257,81800.0
2005-05-13 09:50:00,60.46,60.54,60.3,60.35,55700.0,42.6257,42.6821,42.5129,42.5482,55700.0
2005-05-13 09:55:00,60.35,60.39,60.28,60.31,30500.0,42.5482,42.5764,42.4988,42.52,30500.0
2005-05-13 10:00:00,60.39,60.42,60.2,60.25,46500.0,42.5764,42.5975,42.4424,42.4777,46500.0
2005-05-13 10:05:00,60.26,60.37,60.22,60.29,56700.0,42.4847,42.5623,42.4565,42.5059,56700.0
2005-05-13 10:10:00,60.29,60.29,60.2,60.21,56300.0,42.5059,42.5059,42.4424,42.4495,56300.0
2005-05-13 10:15:00,60.2,60.21,60.13,60.18,54500.0,42.4424,42.4495,42.3931,42.4283,54500.0
2005-05-13 10:20:00,60.16,60.17,60.06,60.12,48400.0,42.4142,42.4213,42.3437,42.386,48400.0
2005-05-13 10:25:00,60.12,60.16,60.08,60.13,99700.0,42.386,42.4142,42.3578,42.3931,99700.0
2005-05-13 10:30:00,60.15,60.27,60.1,60.12,42400.0,42.4072,42.4918,42.3719,42.386,42400.0
2005-05-13 10:35:00,60.12,60.22,60.1,60.22,31300.0,42.386,42.4565,42.3719,42.4565,31300.0
2005-05-13 10:40:00,60.2,60.31,60.2,60.3,66400.0,42.4424,42.52,42.4424,42.5129,66400.0
2005-05-13 10:45:00,60.3,60.3,60.09,60.19,57000.0,42.5129,42.5129,42.3649,42.4354,57000.0
2005-05-13 10:50:00,60.19,60.2,60.14,60.15,23700.0,42.4354,42.4424,42.4001,42.4072,23700.0
2005-05-13 10:55:00,60.16,60.3,60.12,60.29,36800.0,42.4142,42.5129,42.386,42.5059,36800.0
2005-05-13 11:00:00,60.29,60.3,60.23,60.24,33900.0,42.5059,42.5129,42.4636,42.4706,33900.0
2005-05-13 11:05:00,60.25,60.29,60.13,60.29,22700.0,42.4777,42.5059,42.3931,42.5059,22700.0
2005-05-13 11:10:00,60.29,60.41,60.29,60.4,55600.0,42.5059,42.5905,42.5059,42.5834,55600.0
2005-05-13 11:15:00,60.41,60.41,60.29,60.29,23000.0,42.5905,42.5905,42.5059,42.5059,23000.0
2005-05-13 11:20:00,60.29,60.38,60.29,60.37,24500.0,42.5059,42.5693,42.5059,42.5623,24500.0
2005-05-13 11:25:00,60.37,60.48,60.37,60.38,34400.0,42.5623,42.6398,42.5623,42.5693,34400.0
2005-05-13 11:30:00,60.35,60.37,60.3,60.32,37200.0,42.5482,42.5623,42.5129,42.527,37200.0
2005-05-13 11:35:00,60.32,60.33,60.31,60.33,12400.0,42.527,42.5341,42.52,42.5341,12400.0
2005-05-13 11:40:00,60.33,60.37,60.31,60.32,33400.0,42.5341,42.5623,42.52,42.527,33400.0
2005-05-13 11:45:00,60.32,60.33,60.32,60.33,15000.0,42.527,42.5341,42.527,42.5341,15000.0
2005-05-13 11:50:00,60.32,60.4,60.32,60.38,16800.0,42.527,42.5834,42.527,42.5693,16800.0
2005-05-13 11:55:00,60.37,60.42,60.35,60.35,26600.0,42.5623,42.5975,42.5482,42.5482,26600.0
2005-05-13 12:00:00,60.35,60.4,60.34,60.34,30600.0,42.5482,42.5834,42.5411,42.5411,30600.0
2005-05-13 12:05:00,60.35,60.35,60.13,60.13,51600.0,42.5482,42.5482,42.3931,42.3931,51600.0
2005-05-13 12:10:00,60.14,60.14,60.1,60.1,16400.0,42.4001,42.4001,42.3719,42.3719,16400.0
2005-05-13 12:15:00,60.09,60.16,60.08,60.15,29900.0,42.3649,42.4142,42.3578,42.4072,29900.0
2005-05-13 12:20:00,60.15,60.2,60.15,60.17,27100.0,42.4072,42.4424,42.4072,42.4213,27100.0
2005-05-13 12:25:00,60.17,60.2,60.15,60.15,18300.0,42.4213,42.4424,42.4072,42.4072,18300.0
2005-05-13 12:30:00,60.15,60.16,60.13,60.13,30600.0,42.4072,42.4142,42.3931,42.3931,30600.0
2005-05-13 12:35:00,60.13,60.13,59.98,60.0,21800.0,42.3931,42.3931,42.2873,42.3014,21800.0
2005-05-13 12:40:00,60.0,60.05,59.96,60.02,24700.0,42.3014,42.3367,42.2732,42.3155,24700.0
2005-05-13 12:45:00,60.04,60.07,60.01,60.03,23100.0,42.3296,42.3508,42.3085,42.3226,23100.0
2005-05-13 12:50:00,60.04,60.13,60.04,60.13,25100.0,42.3296,42.3931,42.3296,42.3931,25100.0
2005-05-13 12:55:00,60.13,60.19,60.13,60.17,17000.0,42.3931,42.4354,42.3931,42.4213,17000.0
2005-05-13 13:00:00,60.17,60.19,60.15,60.15,15700.0,42.4213,42.4354,42.4072,42.4072,15700.0
2005-05-13 13:05:00,60.14,60.14,60.06,60.08,45900.0,42.4001,42.4001,42.3437,42.3578,45900.0
2005-05-13 13:10:00,60.07,60.1,60.0,60.0,17200.0,42.3508,42.3719,42.3014,42.3014,17200.0
2005-05-13 13:15:00,60.0,60.01,59.95,59.97,20100.0,42.3014,42.3085,42.2662,42.2803,20100.0
2005-05-13 13:20:00,59.98,59.99,59.97,59.97,11300.0,42.2873,42.2944,42.2803,42.2803,11300.0
2005-05-13 13:25:00,59.95,59.95,59.85,59.9,24700.0,42.2662,42.2662,42.1957,42.2309,24700.0
2005-05-13 13:30:00,59.9,59.95,59.89,59.95,31500.0,42.2309,42.2662,42.2239,42.2662,31500.0
2005-05-13 13:35:00,59.94,59.95,59.87,59.89,20800.0,42.2591,42.2662,42.2098,42.2239,20800.0
2005-05-13 13:40:00,59.89,59.89,59.8,59.81,17700.0,42.2239,42.2239,42.1604,42.1675,17700.0
2005-05-13 13:45:00,59.84,59.84,59.71,59.72,61600.0,42.1886,42.1886,42.097,42.104,61600.0
2005-05-13 13:50:00,59.72,59.74,59.61,59.61,67800.0,42.104,42.1181,42.0265,42.0265,67800.0
2005-05-13 13:55:00,59.61,59.62,59.39,59.5,100000.0,42.0265,42.0335,41.8714,41.9489,100000.0
2005-05-13 14:00:00,59.5,59.71,59.49,59.71,38000.0,41.9489,42.097,41.9419,42.097,38000.0
2005-05-13 14:05:00,59.72,59.72,59.48,59.52,27200.0,42.104,42.104,41.9348,41.963,27200.0
2005-05-13 14:10:00,59.53,59.61,59.48,59.52,49700.0,41.9701,42.0265,41.9348,41.963,49700.0
2005-05-13 14:15:00,59.52,59.52,59.28,59.29,52300.0,41.963,41.963,41.7938,41.8009,52300.0
2005-05-13 14:20:00,59.29,59.32,59.2,59.21,72100.0,41.8009,41.822,41.7374,41.7445,72100.0
2005-05-13 14:25:00,59.21,59.21,59.12,59.12,96900.0,41.7445,41.7445,41.681,41.681,96900.0
2005-05-13 14:30:00,59.12,59.14,58.95,59.0,85900.0,41.681,41.6951,41.5612,41.5964,85900.0
2005-05-13 14:35:00,59.0,59.0,58.78,58.95,132600.0,41.5964,41.5964,41.4413,41.5612,132600.0
2005-05-13 14:40:00,58.93,58.97,58.75,58.85,57200.0,41.5471,41.5753,41.4202,41.4907,57200.0
2005-05-13 14:45:00,58.85,58.89,58.62,58.72,44100.0,41.4907,41.5189,41.3285,41.399,44100.0
2005-05-13 14:50:00,58.72,58.88,58.72,58.87,56700.0,41.399,41.5118,41.399,41.5048,56700.0
2005-05-13 14:55:00,58.87,58.97,58.87,58.92,61000.0,41.5048,41.5753,41.5048,41.54,61000.0
2005-05-13 15:00:00,58.92,58.97,58.88,58.97,51400.0,41.54,41.5753,41.5118,41.5753,51400.0
2005-05-13 15:05:00,58.97,59.2,58.8,59.17,187400.0,41.5753,41.7374,41.4554,41.7163,187400.0
2005-05-13 15:10:00,59.16,59.44,59.16,59.41,84800.0,41.7092,41.9066,41.7092,41.8855,84800.0
2005-05-13 15:15:00,59.45,59.46,59.34,59.45,121600.0,41.9137,41.9207,41.8361,41.9137,121600.0
2005-05-13 15:20:00,59.45,59.5,59.41,59.42,129200.0,41.9137,41.9489,41.8855,41.8925,129200.0
2005-05-13 15:25:00,59.44,59.48,59.44,59.46,37600.0,41.9066,41.9348,41.9066,41.9207,37600.0
2005-05-13 15:30:00,59.46,59.54,59.44,59.46,80700.0,41.9207,41.9771,41.9066,41.9207,80700.0
2005-05-13 15:35:00,59.45,59.55,59.38,59.55,72800.0,41.9137,41.9842,41.8643,41.9842,72800.0
2005-05-13 15:40:00,59.55,59.64,59.53,59.59,105200.0,41.9842,42.0476,41.9701,42.0124,105200.0
2005-05-13 15:45:00,59.59,59.67,59.54,59.67,116000.0,42.0124,42.0688,41.9771,42.0688,116000.0
2005-05-13 15:50:00,59.66,59.67,59.5,59.5,77500.0,42.0617,42.0688,41.9489,41.9489,77500.0
2005-05-13 15:55:00,59.52,59.53,59.41,59.44,133300.0,41.963,41.9701,41.8855,41.9066,133300.0
2005-05-16 09:30:00,59.7,59.8,59.63,59.65,67400.0,42.0899,42.1604,42.0406,42.0547,67400.0
2005-05-16 09:35:00,59.65,59.65,59.53,59.65,34300.0,42.0547,42.0547,41.9701,42.0547,34300.0
2005-05-16 09:40:00,59.65,59.82,59.64,59.77,63500.0,42.0547,42.1745,42.0476,42.1393,63500.0
2005-05-16 09:45:00,59.77,60.01,59.76,59.99,65200.0,42.1393,42.3085,42.1322,42.2944,65200.0
2005-05-16 09:50:00,59.99,60.0,59.89,59.9,61600.0,42.2944,42.3014,42.2239,42.2309,61600.0
2005-05-16 09:55:00,59.89,59.97,59.87,59.95,36000.0,42.2239,42.2803,42.2098,42.2662,36000.0
2005-05-16 10:00:00,59.94,60.14,59.9,60.1,44700.0,42.2591,42.4001,42.2309,42.3719,44700.0
2005-05-16 10:05:00,60.11,60.11,59.96,60.05,22600.0,42.379,42.379,42.2732,42.3367,22600.0
2005-05-16 10:10:00,60.04,60.05,59.96,59.99,42900.0,42.3296,42.3367,42.2732,42.2944,42900.0
2005-05-16 10:15:00,60.0,60.19,59.99,60.14,44200.0,42.3014,42.4354,42.2944,42.4001,44200.0
2005-05-16 10:20:00,60.14,60.14,60.02,60.08,24700.0,42.4001,42.4001,42.3155,42.3578,24700.0
2005-05-16 10:25:00,60.08,60.08,59.94,60.0,23400.0,42.3578,42.3578,42.2591,42.3014,23400.0
2005-05-16 10:30:00,60.02,60.1,60.0,60.02,25500.0,42.3155,42.3719,42.3014,42.3155,25500.0
2005-05-16 10:35:00,60.03,60.11,60.03,60.1,12800.0,42.3226,42.379,42.3226,42.3719,12800.0
2005-05-16 10:40:00,60.13,60.19,60.1,60.18,30900.0,42.3931,42.4354,42.3719,42.4283,30900.0
2005-05-16 10:45:00,60.17,60.24,60.17,60.21,30200.0,42.4213,42.4706,42.4213,42.4495,30200.0
2005-05-16 10:50:00,60.2,60.24,60.19,60.21,20800.0,42.4424,42.4706,42.4354,42.4495,20800.0
2005-05-16 10:55:00,60.23,60.25,60.2,60.25,29400.0,42.4636,42.4777,42.4424,42.4777,29400.0
2005-05-16 11:00:00,60.25,60.31,60.14,60.19,32200.0,42.4777,42.52,42.4001,42.4354,32200.0
2005-05-16 11:05:00,60.18,60.19,60.08,60.14,13500.0,42.4283,42.4354,42.3578,42.4001,13500.0
2005-05-16 11:10:00,60.14,60.16,60.09,60.14,23800.0,42.4001,42.4142,42.3649,42.4001,23800.0
2005-05-16 11:15:00,60.15,60.21,60.11,60.17,27800.0,42.4072,42.4495,42.379,42.4213,27800.0
2005-05-16 11:20:00,60.16,60.19,60.08,60.15,27200.0,42.4142,42.4354,42.3578,42.4072,27200.0
2005-05-16 11:25:00,60.12,60.12,60.02,60.03,31600.0,42.386,42.386,42.3155,42.3226,31600.0
2005-05-16 11:30:00,60.03,60.12,60.01,60.09,22200.0,42.3226,42.386,42.3085,42.3649,22200.0
2005-05-16 11:35:00,60.1,60.14,60.04,60.04,20300.0,42.3719,42.4001,42.3296,42.3296,20300.0
2005-05-16 11:40:00,60.05,60.12,60.03,60.05,20400.0,42.3367,42.386,42.3226,42.3367,20400.0
2005-05-16 11:45:00,60.05,60.06,60.0,60.03,7900.0,42.3367,42.3437,42.3014,42.3226,7900.0
2005-05-16 11:50:00,60.03,60.04,60.0,60.04,23800.0,42.3226,42.3296,42.3014,42.3296,23800.0
2005-05-16 11:55:00,60.03,60.09,60.03,60.08,14700.0,42.3226,42.3649,42.3226,42.3578,14700.0
2005-05-16 12:00:00,60.09,60.21,60.09,60.14,29200.0,42.3649,42.4495,42.3649,42.4001,29200.0
2005-05-16 12:05:00,60.15,60.25,60.15,60.22,21500.0,42.4072,42.4777,42.4072,42.4565,21500.0
2005-05-16 12:10:00,60.25,60.31,60.21,60.23,63000.0,42.4777,42.52,42.4495,42.4636,63000.0
2005-05-16 12:15:00,60.23,60.23,60.11,60.15,17700.0,42.4636,42.4636,42.379,42.4072,17700.0
2005-05-16 12:20:00,60.14,60.18,60.14,60.17,7100.0,42.4001,42.4283,42.4001,42.4213,7100.0
2005-05-16 12:25:00,60.17,60.18,60.09,60.09,8400.0,42.4213,42.4283,42.3649,42.3649,8400.0
2005-05-16 12:30:00,60.08,60.1,60.08,60.1,42400.0,42.3578,42.3719,42.3578,42.3719,42400.0
2005-05-16 12:35:00,60.1,60.1,60.02,60.04,14900.0,42.3719,42.3719,42.3155,42.3296,14900.0
2005-05-16 12:40:00,60.02,60.08,60.02,60.08,10200.0,42.3155,42.3578,42.3155,42.3578,10200.0
2005-05-16 12:45:00,60.09,60.22,60.08,60.2,25700.0,42.3649,42.4565,42.3578,42.4424,25700.0
2005-05-16 12:50:00,60.19,60.2,60.11,60.12,29000.0,42.4354,42.4424,42.379,42.386,29000.0
2005-05-16 12:55:00,60.12,60.17,60.12,60.14,6900.0,42.386,42.4213,42.386,42.4001,6900.0
2005-05-16 13:00:00,60.14,60.16,60.12,60.15,24800.0,42.4001,42.4142,42.386,42.4072,24800.0
2005-05-16 13:05:00,60.15,60.15,60.11,60.11,4100.0,42.4072,42.4072,42.379,42.379,4100.0
2005-05-16 13:10:00,60.1,60.1,60.05,60.07,18300.0,42.3719,42.3719,42.3367,42.3508,18300.0
2005-05-16 13:15:00,60.08,60.08,60.07,60.07,13300.0,42.3578,42.3578,42.3508,42.3508,13300.0
2005-05-16 13:20:00,60.07,60.22,60.07,60.22,16200.0,42.3508,42.4565,42.3508,42.4565,16200.0
2005-05-16 13:25:00,60.22,60.22,60.17,60.17,9600.0,42.4565,42.4565,42.4213,42.4213,9600.0
2005-05-16 13:30:00,60.17,60.22,60.14,60.16,16500.0,42.4213,42.4565,42.4001,42.4142,16500.0
2005-05-16 13:35:00,60.16,60.19,60.15,60.15,14100.0,42.4142,42.4354,42.4072,42.4072,14100.0
2005-05-16 13:40:00,60.15,60.29,60.15,60.25,33400.0,42.4072,42.5059,42.4072,42.4777,33400.0
2005-05-16 13:45:00,60.25,60.31,60.23,60.31,36300.0,42.4777,42.52,42.4636,42.52,36300.0
2005-05-16 13:50:00,60.32,60.36,60.29,60.32,27500.0,42.527,42.5552,42.5059,42.527,27500.0
2005-05-16 13:55:00,60.3,60.45,60.3,60.43,30300.0,42.5129,42.6187,42.5129,42.6046,30300.0
2005-05-16 14:00:00,60.45,60.49,60.43,60.44,33900.0,42.6187,42.6469,42.6046,42.6116,33900.0
2005-05-16 14:05:00,60.44,60.44,60.27,60.27,21000.0,42.6116,42.6116,42.4918,42.4918,21000.0
2005-05-16 14:10:00,60.25,60.27,60.2,60.23,37400.0,42.4777,42.4918,42.4424,42.4636,37400.0
2005-05-16 14:15:00,60.23,60.28,60.22,60.25,26300.0,42.4636,42.4988,42.4565,42.4777,26300.0
2005-05-16 14:20:00,60.25,60.25,60.18,60.19,23200.0,42.4777,42.4777,42.4283,42.4354,23200.0
2005-05-16 14:25:00,60.18,60.22,60.15,60.21,21000.0,42.4283,42.4565,42.4072,42.4495,21000.0
2005-05-16 14:30:00,60.21,60.24,60.12,60.15,16800.0,42.4495,42.4706,42.386,42.4072,16800.0
2005-05-16 14:35:00,60.17,60.19,60.11,60.13,29900.0,42.4213,42.4354,42.379,42.3931,29900.0
2005-05-16 14:40:00,60.13,60.15,60.09,60.09,33500.0,42.3931,42.4072,42.3649,42.3649,33500.0
2005-05-16 14:45:00,60.1,60.16,60.1,60.16,30000.0,42.3719,42.4142,42.3719,42.4142,30000.0
2005-05-16 14:50:00,60.15,60.22,60.1,60.15,13600.0,42.4072,42.4565,42.3719,42.4072,13600.0
2005-05-16 14:55:00,60.15,60.21,60.15,60.18,10800.0,42.4072,42.4495,42.4072,42.4283,10800.0
2005-05-16 15:00:00,60.17,60.2,60.14,60.2,17200.0,42.4213,42.4424,42.4001,42.4424,17200.0
2005-05-16 15:05:00,60.21,60.27,60.2,60.27,20600.0,42.4495,42.4918,42.4424,42.4918,20600.0
2005-05-16 15:10:00,60.27,60.34,60.24,60.24,25300.0,42.4918,42.5411,42.4706,42.4706,25300.0
2005-05-16 15:15:00,60.25,60.34,60.24,60.34,26800.0,42.4777,42.5411,42.4706,42.5411,26800.0
2005-05-16 15:20:00,60.34,60.46,60.34,60.41,53700.0,42.5411,42.6257,42.5411,42.5905,53700.0
2005-05-16 15:25:00,60.4,60.46,60.38,60.39,25500.0,42.5834,42.6257,42.5693,42.5764,25500.0
2005-05-16 15:30:00,60.39,60.39,60.35,60.36,26200.0,42.5764,42.5764,42.5482,42.5552,26200.0
2005-05-16 15:35:00,60.34,60.39,60.33,60.37,25000.0,42.5411,42.5764,42.5341,42.5623,25000.0
2005-05-16 15:40:00,60.37,60.39,60.36,60.37,29600.0,42.5623,42.5764,42.5552,42.5623,29600.0
2005-05-16 15:45:00,60.37,60.42,60.37,60.39,50100.0,42.5623,42.5975,42.5623,42.5764,50100.0
2005-05-16 15:50:00,60.39,60.43,60.39,60.41,51700.0,42.5764,42.6046,42.5764,42.5905,51700.0
2005-05-16 15:55:00,60.41,60.43,60.38,60.42,52800.0,42.5905,42.6046,42.5693,42.5975,52800.0
2005-05-17 09:30:00,60.5,60.75,60.48,60.75,119700.0,42.6539,42.8302,42.6398,42.8302,119700.0
2005-05-17 09:35:00,60.72,60.73,60.4,60.4,80700.0,42.8091,42.8161,42.5834,42.5834,80700.0
2005-05-17 09:40:00,60.39,60.53,60.35,60.4,96300.0,42.5764,42.6751,42.5482,42.5834,96300.0
2005-05-17 09:45:00,60.41,60.5,60.4,60.5,107600.0,42.5905,42.6539,42.5834,42.6539,107600.0
2005-05-17 09:50:00,60.5,60.71,60.5,60.7,80300.0,42.6539,42.802,42.6539,42.795,80300.0
2005-05-17 09:55:00,60.7,60.7,60.54,60.54,75400.0,42.795,42.795,42.6821,42.6821,75400.0
2005-05-17 10:00:00,60.55,60.66,60.55,60.62,120900.0,42.6892,42.7668,42.6892,42.7386,120900.0
2005-05-17 10:05:00,60.61,60.63,60.53,60.56,60500.0,42.7315,42.7456,42.6751,42.6963,60500.0
2005-05-17 10:10:00,60.58,60.7,60.57,60.58,59100.0,42.7104,42.795,42.7033,42.7104,59100.0
2005-05-17 10:15:00,60.63,60.63,60.53,60.59,70700.0,42.7456,42.7456,42.6751,42.7174,70700.0
2005-05-17 10:20:00,60.6,60.6,60.45,60.45,34900.0,42.7245,42.7245,42.6187,42.6187,34900.0
2005-05-17 10:25:00,60.45,60.46,60.32,60.32,51200.0,42.6187,42.6257,42.527,42.527,51200.0
2005-05-17 10:30:00,60.32,60.38,60.25,60.3,46900.0,42.527,42.5693,42.4777,42.5129,46900.0
2005-05-17 10:35:00,60.3,60.35,60.28,60.34,37100.0,42.5129,42.5482,42.4988,42.5411,37100.0
2005-05-17 10:40:00,60.35,60.47,60.35,60.43,19800.0,42.5482,42.6328,42.5482,42.6046,19800.0
2005-05-17 10:45:00,60.43,60.45,60.4,60.44,49400.0,42.6046,42.6187,42.5834,42.6116,49400.0
2005-05-17 10:50:00,60.43,60.45,60.37,60.42,24500.0,42.6046,42.6187,42.5623,42.5975,24500.0
2005-05-17 10:55:00,60.42,60.5,60.4,60.43,19100.0,42.5975,42.6539,42.5834,42.6046,19100.0
2005-05-17 11:00:00,60.46,60.62,60.46,60.49,20400.0,42.6257,42.7386,42.6257,42.6469,20400.0
2005-05-17 11:05:00,60.49,60.5,60.44,60.45,40600.0,42.6469,42.6539,42.6116,42.6187,40600.0
2005-05-17 11:10:00,60.45,60.52,60.45,60.51,10100.0,42.6187,42.668,42.6187,42.661,10100.0
2005-05-17 11:15:00,60.52,60.55,60.4,60.4,20000.0,42.668,42.6892,42.5834,42.5834,20000.0
2005-05-17 11:20:00,60.41,60.47,60.41,60.47,28800.0,42.5905,42.6328,42.5905,42.6328,28800.0
2005-05-17 11:25:00,60.47,60.53,60.42,60.42,21400.0,42.6328,42.6751,42.5975,42.5975,21400.0
2005-05-17 11:30:00,60.44,60.49,60.42,60.48,12100.0,42.6116,42.6469,42.5975,42.6398,12100.0
2005-05-17 11:35:00,60.49,60.6,60.49,60.58,24100.0,42.6469,42.7245,42.6469,42.7104,24100.0
2005-05-17 11:40:00,60.57,60.57,60.47,60.55,18200.0,42.7033,42.7033,42.6328,42.6892,18200.0
2005-05-17 11:45:00,60.55,60.6,60.51,60.59,31800.0,42.6892,42.7245,42.661,42.7174,31800.0
2005-05-17 11:50:00,60.59,60.65,60.58,60.64,20600.0,42.7174,42.7597,42.7104,42.7527,20600.0
2005-05-17 11:55:00,60.63,60.67,60.61,60.66,8000.0,42.7456,42.7738,42.7315,42.7668,8000.0
2005-05-17 12:00:00,60.67,60.69,60.59,60.59,20700.0,42.7738,42.7879,42.7174,42.7174,20700.0
2005-05-17 12:05:00,60.59,60.62,60.48,60.49,17800.0,42.7174,42.7386,42.6398,42.6469,17800.0
2005-05-17 12:10:00,60.49,60.56,60.49,60.54,12500.0,42.6469,42.6963,42.6469,42.6821,12500.0
2005-05-17 12:15:00,60.53,60.61,60.52,60.61,28600.0,42.6751,42.7315,42.668,42.7315,28600.0
2005-05-17 12:20:00,60.61,60.62,60.6,60.61,7500.0,42.7315,42.7386,42.7245,42.7315,7500.0
2005-05-17 12:25:00,60.6,60.61,60.6,60.6,8800.0,42.7245,42.7315,42.7245,42.7245,8800.0
2005-05-17 12:30:00,60.6,60.61,60.5,60.51,36900.0,42.7245,42.7315,42.6539,42.661,36900.0
2005-05-17 12:35:00,60.52,60.54,60.48,60.49,21000.0,42.668,42.6821,42.6398,42.6469,21000.0
2005-05-17 12:40:00,60.5,60.5,60.46,60.48,25300.0,42.6539,42.6539,42.6257,42.6398,25300.0
2005-05-17 12:45:00,60.47,60.55,60.47,60.52,8900.0,42.6328,42.6892,42.6328,42.668,8900.0
2005-05-17 12:50:00,60.53,60.53,60.47,60.47,14400.0,42.6751,42.6751,42.6328,42.6328,14400.0
2005-05-17 12:55:00,60.44,60.52,60.44,60.51,13000.0,42.6116,42.668,42.6116,42.661,13000.0
2005-05-17 13:00:00,60.5,60.51,60.45,60.5,14800.0,42.6539,42.661,42.6187,42.6539,14800.0
2005-05-17 13:05:00,60.5,60.56,60.5,60.5,13900.0,42.6539,42.6963,42.6539,42.6539,13900.0
2005-05-17 13:10:00,60.49,60.5,60.48,60.5,7300.0,42.6469,42.6539,42.6398,42.6539,7300.0
2005-05-17 13:15:00,60.5,60.5,60.49,60.5,31400.0,42.6539,42.6539,42.6469,42.6539,31400.0
2005-05-17 13:20:00,60.49,60.5,60.48,60.49,37200.0,42.6469,42.6539,42.6398,42.6469,37200.0
2005-05-17 13:25:00,60.49,60.49,60.46,60.48,14800.0,42.6469,42.6469,42.6257,42.6398,14800.0
2005-05-17 13:30:00,60.48,60.48,60.42,60.42,39100.0,42.6398,42.6398,42.5975,42.5975,39100.0
2005-05-17 13:35:00,60.41,60.41,60.39,60.4,64100.0,42.5905,42.5905,42.5764,42.5834,64100.0
2005-05-17 13:40:00,60.39,60.39,60.38,60.39,44500.0,42.5764,42.5764,42.5693,42.5764,44500.0
2005-05-17 13:45:00,60.38,60.39,60.3,60.3,35600.0,42.5693,42.5764,42.5129,42.5129,35600.0
2005-05-17 13:50:00,60.31,60.33,60.22,60.32,24500.0,42.52,42.5341,42.4565,42.527,24500.0
2005-05-17 13:55:00,60.32,60.4,60.32,60.39,13900.0,42.527,42.5834,42.527,42.5764,13900.0
2005-05-17 14:00:00,60.39,60.4,60.37,60.38,9100.0,42.5764,42.5834,42.5623,42.5693,9100.0
2005-05-17 14:05:00,60.38,60.4,60.37,60.39,22100.0,42.5693,42.5834,42.5623,42.5764,22100.0
2005-05-17 14:10:00,60.39,60.4,60.38,60.4,12400.0,42.5764,42.5834,42.5693,42.5834,12400.0
2005-05-17 14:15:00,60.4,60.54,60.4,60.47,66900.0,42.5834,42.6821,42.5834,42.6328,66900.0
2005-05-17 14:20:00,60.48,60.5,60.48,60.5,17200.0,42.6398,42.6539,42.6398,42.6539,17200.0
2005-05-17 14:25:00,60.49,60.5,60.49,60.5,7000.0,42.6469,42.6539,42.6469,42.6539,7000.0
2005-05-17 14:30:00,60.49,60.6,60.48,60.55,144900.0,42.6469,42.7245,42.6398,42.6892,144900.0
2005-05-17 14:35:00,60.53,60.67,60.52,60.62,96500.0,42.6751,42.7738,42.668,42.7386,96500.0
2005-05-17 14:40:00,60.63,60.64,60.55,60.64,82800.0,42.7456,42.7527,42.6892,42.7527,82800.0
2005-05-17 14:45:00,60.64,60.64,60.63,60.63,44700.0,42.7527,42.7527,42.7456,42.7456,44700.0
2005-05-17 14:50:00,60.63,60.65,60.63,60.65,39100.0,42.7456,42.7597,42.7456,42.7597,39100.0
2005-05-17 14:55:00,60.65,60.69,60.64,60.69,79700.0,42.7597,42.7879,42.7527,42.7879,79700.0
2005-05-17 15:00:00,60.69,60.7,60.68,60.69,47000.0,42.7879,42.795,42.7809,42.7879,47000.0
2005-05-17 15:05:00,60.69,60.7,60.65,60.66,26300.0,42.7879,42.795,42.7597,42.7668,26300.0
2005-05-17 15:10:00,60.7,60.7,60.59,60.65,68500.0,42.795,42.795,42.7174,42.7597,68500.0
2005-05-17 15:15:00,60.65,60.65,60.64,60.65,38500.0,42.7597,42.7597,42.7527,42.7597,38500.0
2005-05-17 15:20:00,60.65,60.65,60.64,60.64,28200.0,42.7597,42.7597,42.7527,42.7527,28200.0
2005-05-17 15:25:00,60.64,60.65,60.64,60.65,45200.0,42.7527,42.7597,42.7527,42.7597,45200.0
2005-05-17 15:30:00,60.65,60.65,60.64,60.65,112500.0,42.7597,42.7597,42.7527,42.7597,112500.0
2005-05-17 15:35:00,60.65,60.74,60.61,60.69,65400.0,42.7597,42.8232,42.7315,42.7879,65400.0
2005-05-17 15:40:00,60.69,60.78,60.68,60.77,85400.0,42.7879,42.8514,42.7809,42.8443,85400.0
2005-05-17 15:45:00,60.77,60.95,60.77,60.91,100800.0,42.8443,42.9712,42.8443,42.943,100800.0
2005-05-17 15:50:00,60.94,60.97,60.9,60.94,66800.0,42.9642,42.9853,42.936,42.9642,66800.0
2005-05-17 15:55:00,60.94,60.95,60.85,60.86,60300.0,42.9642,42.9712,42.9007,42.9078,60300.0
2005-05-18 09:30:00,61.17,61.48,60.43,61.42,83800.0,43.1263,43.3449,42.6046,43.3026,83800.0
2005-05-18 09:35:00,61.4,61.4,61.3,61.32,49500.0,43.2885,43.2885,43.218,43.2321,49500.0
2005-05-18 09:40:00,61.34,61.55,61.33,61.43,74400.0,43.2462,43.3942,43.2391,43.3096,74400.0
2005-05-18 09:45:00,61.41,61.73,61.41,61.67,68000.0,43.2955,43.5211,43.2955,43.4788,68000.0
2005-05-18 09:50:00,61.7,61.9,61.7,61.85,107000.0,43.5,43.641,43.5,43.6057,107000.0
2005-05-18 09:55:00,61.83,61.85,61.61,61.64,64500.0,43.5916,43.6057,43.4365,43.4577,64500.0
2005-05-18 10:00:00,61.64,61.75,61.64,61.75,65400.0,43.4577,43.5352,43.4577,43.5352,65400.0
2005-05-18 10:05:00,61.75,61.84,61.75,61.84,43000.0,43.5352,43.5987,43.5352,43.5987,43000.0
2005-05-18 10:10:00,61.83,61.88,61.79,61.79,41100.0,43.5916,43.6269,43.5634,43.5634,41100.0
2005-05-18 10:15:00,61.8,61.82,61.71,61.72,67700.0,43.5705,43.5846,43.507,43.5141,67700.0
2005-05-18 10:20:00,61.74,61.85,61.74,61.82,46900.0,43.5282,43.6057,43.5282,43.5846,46900.0
2005-05-18 10:25:00,61.83,61.91,61.75,61.91,41900.0,43.5916,43.648,43.5352,43.648,41900.0
2005-05-18 10:30:00,61.91,62.3,61.91,62.3,113500.0,43.648,43.923,43.648,43.923,113500.0
2005-05-18 10:35:00,62.3,62.34,62.14,62.33,97500.0,43.923,43.9512,43.8102,43.9441,97500.0
2005-05-18 10:40:00,62.35,62.35,62.24,62.3,83600.0,43.9582,43.9582,43.8807,43.923,83600.0
2005-05-18 10:45:00,62.28,62.3,62.19,62.2,42300.0,43.9089,43.923,43.8454,43.8525,42300.0
2005-05-18 10:50:00,62.2,62.25,62.14,62.21,44100.0,43.8525,43.8877,43.8102,43.8595,44100.0
2005-05-18 10:55:00,62.22,62.51,62.22,62.46,46100.0,43.8666,44.071,43.8666,44.0358,46100.0
2005-05-18 11:00:00,62.47,62.47,62.18,62.21,73500.0,44.0428,44.0428,43.8384,43.8595,73500.0
2005-05-18 11:05:00,62.2,62.25,62.13,62.17,53900.0,43.8525,43.8877,43.8031,43.8313,53900.0
2005-05-18 11:10:00,62.18,62.26,62.17,62.2,47100.0,43.8384,43.8948,43.8313,43.8525,47100.0
2005-05-18 11:15:00,62.21,62.24,62.15,62.17,56400.0,43.8595,43.8807,43.8172,43.8313,56400.0
2005-05-18 11:20:00,62.17,62.2,62.14,62.2,42700.0,43.8313,43.8525,43.8102,43.8525,42700.0
2005-05-18 11:25:00,62.2,62.21,62.18,62.19,34800.0,43.8525,43.8595,43.8384,43.8454,34800.0
2005-05-18 11:30:00,62.17,62.19,62.09,62.11,95800.0,43.8313,43.8454,43.7749,43.789,95800.0
2005-05-18 11:35:00,62.12,62.19,62.12,62.19,24000.0,43.7961,43.8454,43.7961,43.8454,24000.0
2005-05-18 11:40:00,62.2,62.31,62.2,62.25,40000.0,43.8525,43.93,43.8525,43.8877,40000.0
2005-05-18 11:45:00,62.25,62.25,62.18,62.19,40700.0,43.8877,43.8877,43.8384,43.8454,40700.0
2005-05-18 11:50:00,62.19,62.29,62.18,62.22,67200.0,43.8454,43.9159,43.8384,43.8666,67200.0
2005-05-18 11:55:00,62.23,62.27,62.18,62.25,28900.0,43.8736,43.9018,43.8384,43.8877,28900.0
2005-05-18 12:00:00,62.27,62.33,62.26,62.31,79100.0,43.9018,43.9441,43.8948,43.93,79100.0
2005-05-18 12:05:00,62.31,62.45,62.31,62.43,39800.0,43.93,44.0287,43.93,44.0146,39800.0
2005-05-18 12:10:00,62.44,62.47,62.41,62.42,30500.0,44.0217,44.0428,44.0005,44.0076,30500.0
2005-05-18 12:15:00,62.43,62.47,62.42,62.44,26100.0,44.0146,44.0428,44.0076,44.0217,26100.0
2005-05-18 12:20:00,62.45,62.47,62.37,62.38,28100.0,44.0287,44.0428,43.9723,43.9794,28100.0
2005-05-18 12:25:00,62.38,62.43,62.37,62.43,28600.0,43.9794,44.0146,43.9723,44.0146,28600.0
2005-05-18 12:30:00,62.43,62.45,62.43,62.43,38600.0,44.0146,44.0287,44.0146,44.0146,38600.0
2005-05-18 12:35:00,62.44,62.44,62.39,62.43,30900.0,44.0217,44.0217,43.9864,44.0146,30900.0
2005-05-18 12:40:00,62.45,62.46,62.31,62.31,54900.0,44.0287,44.0358,43.93,43.93,54900.0
2005-05-18 12:45:00,62.33,62.34,62.27,62.28,22600.0,43.9441,43.9512,43.9018,43.9089,22600.0
2005-05-18 12:50:00,62.28,62.39,62.27,62.39,53100.0,43.9089,43.9864,43.9018,43.9864,53100.0
2005-05-18 12:55:00,62.39,62.41,62.35,62.35,30200.0,43.9864,44.0005,43.9582,43.9582,30200.0
2005-05-18 13:00:00,62.36,62.4,62.35,62.37,32600.0,43.9653,43.9935,43.9582,43.9723,32600.0
2005-05-18 13:05:00,62.36,62.38,62.26,62.26,19600.0,43.9653,43.9794,43.8948,43.8948,19600.0
2005-05-18 13:10:00,62.26,62.26,62.09,62.12,61500.0,43.8948,43.8948,43.7749,43.7961,61500.0
2005-05-18 13:15:00,62.14,62.16,62.04,62.1,54500.0,43.8102,43.8243,43.7397,43.782,54500.0
2005-05-18 13:20:00,62.1,62.1,62.05,62.07,26900.0,43.782,43.782,43.7467,43.7608,26900.0
2005-05-18 13:25:00,62.07,62.11,62.05,62.1,33000.0,43.7608,43.789,43.7467,43.782,33000.0
2005-05-18 13:30:00,62.1,62.1,62.03,62.04,116800.0,43.782,43.782,43.7326,43.7397,116800.0
2005-05-18 13:35:00,62.04,62.06,62.02,62.03,32000.0,43.7397,43.7538,43.7256,43.7326,32000.0
2005-05-18 13:40:00,62.03,62.07,61.95,61.95,138100.0,43.7326,43.7608,43.6762,43.6762,138100.0
2005-05-18 13:45:00,61.95,62.0,61.86,62.0,56100.0,43.6762,43.7115,43.6128,43.7115,56100.0
2005-05-18 13:50:00,62.0,62.0,61.89,61.94,53200.0,43.7115,43.7115,43.6339,43.6692,53200.0
2005-05-18 13:55:00,61.94,62.0,61.94,61.95,76000.0,43.6692,43.7115,43.6692,43.6762,76000.0
2005-05-18 14:00:00,61.96,62.01,61.95,61.98,38900.0,43.6833,43.7185,43.6762,43.6974,38900.0
2005-05-18 14:05:00,61.98,61.99,61.94,61.98,48700.0,43.6974,43.7044,43.6692,43.6974,48700.0
2005-05-18 14:10:00,61.99,61.99,61.94,61.94,29500.0,43.7044,43.7044,43.6692,43.6692,29500.0
2005-05-18 14:15:00,61.94,61.98,61.89,61.95,62900.0,43.6692,43.6974,43.6339,43.6762,62900.0
2005-05-18 14:20:00,61.95,61.97,61.87,61.97,36800.0,43.6762,43.6903,43.6198,43.6903,36800.0
2005-05-18 14:25:00,61.96,61.97,61.94,61.96,73100.0,43.6833,43.6903,43.6692,43.6833,73100.0
2005-05-18 14:30:00,61.97,61.97,61.86,61.93,32100.0,43.6903,43.6903,43.6128,43.6621,32100.0
2005-05-18 14:35:00,61.95,61.96,61.89,61.93,137200.0,43.6762,43.6833,43.6339,43.6621,137200.0
2005-05-18 14:40:00,61.91,61.95,61.88,61.89,26200.0,43.648,43.6762,43.6269,43.6339,26200.0
2005-05-18 14:45:00,61.9,61.94,61.85,61.89,21200.0,43.641,43.6692,43.6057,43.6339,21200.0
2005-05-18 14:50:00,61.89,61.95,61.89,61.89,30100.0,43.6339,43.6762,43.6339,43.6339,30100.0
2005-05-18 14:55:00,61.91,61.91,61.82,61.82,58400.0,43.648,43.648,43.5846,43.5846,58400.0
2005-05-18 15:00:00,61.82,61.85,61.8,61.82,55600.0,43.5846,43.6057,43.5705,43.5846,55600.0
2005-05-18 15:05:00,61.82,61.87,61.81,61.87,88900.0,43.5846,43.6198,43.5775,43.6198,88900.0
2005-05-18 15:10:00,61.87,61.88,61.84,61.85,54600.0,43.6198,43.6269,43.5987,43.6057,54600.0
2005-05-18 15:15:00,61.85,61.88,61.81,61.81,80000.0,43.6057,43.6269,43.5775,43.5775,80000.0
2005-05-18 15:20:00,61.81,61.84,61.81,61.83,30700.0,43.5775,43.5987,43.5775,43.5916,30700.0
2005-05-18 15:25:00,61.83,61.88,61.75,61.75,66300.0,43.5916,43.6269,43.5352,43.5352,66300.0
2005-05-18 15:30:00,61.75,61.77,61.74,61.76,41700.0,43.5352,43.5493,43.5282,43.5423,41700.0
2005-05-18 15:35:00,61.76,61.77,61.72,61.76,95900.0,43.5423,43.5493,43.5141,43.5423,95900.0
2005-05-18 15:40:00,61.77,61.81,61.76,61.76,87600.0,43.5493,43.5775,43.5423,43.5423,87600.0
2005-05-18 15:45:00,61.76,61.78,61.74,61.75,95600.0,43.5423,43.5564,43.5282,43.5352,95600.0
2005-05-18 15:50:00,61.75,61.75,61.65,61.66,82700.0,43.5352,43.5352,43.4647,43.4718,82700.0
2005-05-18 15:55:00,61.66,61.7,61.62,61.68,199900.0,43.4718,43.5,43.4436,43.4859,199900.0
2005-05-19 09:30:00,62.05,62.27,61.9,62.04,74900.0,43.7467,43.9018,43.641,43.7397,74900.0
2005-05-19 09:35:00,62.04,62.22,61.98,62.18,24300.0,43.7397,43.8666,43.6974,43.8384,24300.0
2005-05-19 09:40:00,62.18,62.18,61.96,61.96,39100.0,43.8384,43.8384,43.6833,43.6833,39100.0
2005-05-19 09:45:00,61.93,62.13,61.89,61.92,55300.0,43.6621,43.8031,43.6339,43.6551,55300.0
2005-05-19 09:50:00,61.89,62.05,61.8,62.05,46700.0,43.6339,43.7467,43.5705,43.7467,46700.0
2005-05-19 09:55:00,62.02,62.02,61.7,61.76,46100.0,43.7256,43.7256,43.5,43.5423,46100.0
2005-05-19 10:00:00,61.76,61.81,61.6,61.74,63300.0,43.5423,43.5775,43.4295,43.5282,63300.0
2005-05-19 10:05:00,61.74,61.75,61.57,61.58,96500.0,43.5282,43.5352,43.4083,43.4154,96500.0
2005-05-19 10:10:00,61.6,61.62,61.44,61.44,71900.0,43.4295,43.4436,43.3167,43.3167,71900.0
2005-05-19 10:15:00,61.45,61.45,61.2,61.22,75700.0,43.3237,43.3237,43.1475,43.1616,75700.0
2005-05-19 10:20:00,61.22,61.26,61.15,61.19,127900.0,43.1616,43.1898,43.1122,43.1404,127900.0
2005-05-19 10:25:00,61.19,61.29,61.15,61.26,106000.0,43.1404,43.2109,43.1122,43.1898,106000.0
2005-05-19 10:30:00,61.26,61.26,61.15,61.23,80500.0,43.1898,43.1898,43.1122,43.1686,80500.0
2005-05-19 10:35:00,61.23,61.28,61.12,61.13,71100.0,43.1686,43.2039,43.0911,43.0981,71100.0
2005-05-19 10:40:00,61.13,61.27,61.12,61.22,39200.0,43.0981,43.1968,43.0911,43.1616,39200.0
2005-05-19 10:45:00,61.23,61.33,61.23,61.29,40100.0,43.1686,43.2391,43.1686,43.2109,40100.0
2005-05-19 10:50:00,61.29,61.3,61.27,61.27,36500.0,43.2109,43.218,43.1968,43.1968,36500.0
2005-05-19 10:55:00,61.26,61.42,61.26,61.38,32200.0,43.1898,43.3026,43.1898,43.2744,32200.0
2005-05-19 11:00:00,61.38,61.39,61.33,61.33,26800.0,43.2744,43.2814,43.2391,43.2391,26800.0
2005-05-19 11:05:00,61.34,61.38,61.32,61.36,15300.0,43.2462,43.2744,43.2321,43.2603,15300.0
2005-05-19 11:10:00,61.36,61.45,61.35,61.4,53200.0,43.2603,43.3237,43.2532,43.2885,53200.0
2005-05-19 11:15:00,61.41,61.42,61.27,61.38,34300.0,43.2955,43.3026,43.1968,43.2744,34300.0
2005-05-19 11:20:00,61.35,61.51,61.35,61.49,61100.0,43.2532,43.366,43.2532,43.3519,61100.0
2005-05-19 11:25:00,61.48,61.49,61.39,61.4,32500.0,43.3449,43.3519,43.2814,43.2885,32500.0
2005-05-19 11:30:00,61.4,61.43,61.3,61.35,58100.0,43.2885,43.3096,43.218,43.2532,58100.0
2005-05-19 11:35:00,61.33,61.35,61.29,61.3,32900.0,43.2391,43.2532,43.2109,43.218,32900.0
2005-05-19 11:40:00,61.29,61.3,61.25,61.25,31300.0,43.2109,43.218,43.1827,43.1827,31300.0
2005-05-19 11:45:00,61.24,61.24,61.2,61.2,29000.0,43.1757,43.1757,43.1475,43.1475,29000.0
2005-05-19 11:50:00,61.2,61.21,61.14,61.17,44400.0,43.1475,43.1545,43.1052,43.1263,44400.0
2005-05-19 11:55:00,61.17,61.23,61.13,61.16,47800.0,43.1263,43.1686,43.0981,43.1193,47800.0
2005-05-19 12:00:00,61.16,61.16,61.08,61.08,61800.0,43.1193,43.1193,43.0629,43.0629,61800.0
2005-05-19 12:05:00,61.07,61.08,61.01,61.05,42200.0,43.0558,43.0629,43.0135,43.0417,42200.0
2005-05-19 12:10:00,61.03,61.04,60.98,61.03,92900.0,43.0276,43.0347,42.9924,43.0276,92900.0
2005-05-19 12:15:00,61.02,61.04,61.0,61.04,34700.0,43.0206,43.0347,43.0065,43.0347,34700.0
2005-05-19 12:20:00,61.04,61.19,61.04,61.12,30400.0,43.0347,43.1404,43.0347,43.0911,30400.0
2005-05-19 12:25:00,61.1,61.11,61.05,61.05,22100.0,43.077,43.084,43.0417,43.0417,22100.0
2005-05-19 12:30:00,61.06,61.13,61.06,61.1,56100.0,43.0488,43.0981,43.0488,43.077,56100.0
2005-05-19 12:35:00,61.11,61.13,61.1,61.1,16400.0,43.084,43.0981,43.077,43.077,16400.0
2005-05-19 12:40:00,61.1,61.12,61.1,61.12,49400.0,43.077,43.0911,43.077,43.0911,49400.0
2005-05-19 12:45:00,61.12,61.14,61.11,61.14,29800.0,43.0911,43.1052,43.084,43.1052,29800.0
2005-05-19 12:50:00,61.14,61.17,61.13,61.16,33300.0,43.1052,43.1263,43.0981,43.1193,33300.0
2005-05-19 12:55:00,61.17,61.28,61.17,61.28,41400.0,43.1263,43.2039,43.1263,43.2039,41400.0
2005-05-19 13:00:00,61.28,61.36,61.28,61.34,31100.0,43.2039,43.2603,43.2039,43.2462,31100.0
2005-05-19 13:05:00,61.33,61.34,61.31,61.34,15500.0,43.2391,43.2462,43.225,43.2462,15500.0
2005-05-19 13:10:00,61.34,61.34,61.3,61.32,30600.0,43.2462,43.2462,43.218,43.2321,30600.0
2005-05-19 13:15:00,61.32,61.33,61.26,61.27,6500.0,43.2321,43.2391,43.1898,43.1968,6500.0
2005-05-19 13:20:00,61.28,61.29,61.28,61.28,11700.0,43.2039,43.2109,43.2039,43.2039,11700.0
2005-05-19 13:25:00,61.28,61.29,61.28,61.28,34700.0,43.2039,43.2109,43.2039,43.2039,34700.0
2005-05-19 13:30:00,61.28,61.29,61.25,61.25,45600.0,43.2039,43.2109,43.1827,43.1827,45600.0
2005-05-19 13:35:00,61.25,61.28,61.24,61.28,20300.0,43.1827,43.2039,43.1757,43.2039,20300.0
2005-05-19 13:40:00,61.28,61.3,61.27,61.3,6600.0,43.2039,43.218,43.1968,43.218,6600.0
2005-05-19 13:45:00,61.3,61.3,61.23,61.23,55300.0,43.218,43.218,43.1686,43.1686,55300.0
2005-05-19 13:50:00,61.21,61.27,61.17,61.27,24800.0,43.1545,43.1968,43.1263,43.1968,24800.0
2005-05-19 13:55:00,61.27,61.31,61.26,61.28,13900.0,43.1968,43.225,43.1898,43.2039,13900.0
2005-05-19 14:00:00,61.28,61.34,61.28,61.31,17900.0,43.2039,43.2462,43.2039,43.225,17900.0
2005-05-19 14:05:00,61.31,61.31,61.21,61.26,26300.0,43.225,43.225,43.1545,43.1898,26300.0
2005-05-19 14:10:00,61.25,61.31,61.25,61.26,29100.0,43.1827,43.225,43.1827,43.1898,29100.0
2005-05-19 14:15:00,61.25,61.3,61.25,61.3,33700.0,43.1827,43.218,43.1827,43.218,33700.0
2005-05-19 14:20:00,61.3,61.34,61.3,61.3,40900.0,43.218,43.2462,43.218,43.218,40900.0
2005-05-19 14:25:00,61.29,61.41,61.29,61.34,38300.0,43.2109,43.2955,43.2109,43.2462,38300.0
2005-05-19 14:30:00,61.34,61.4,61.3,61.33,99300.0,43.2462,43.2885,43.218,43.2391,99300.0
2005-05-19 14:35:00,61.34,61.35,61.27,61.34,32100.0,43.2462,43.2532,43.1968,43.2462,32100.0
2005-05-19 14:40:00,61.33,61.38,61.3,61.35,17000.0,43.2391,43.2744,43.218,43.2532,17000.0
2005-05-19 14:45:00,61.34,61.35,61.21,61.34,50200.0,43.2462,43.2532,43.1545,43.2462,50200.0
2005-05-19 14:50:00,61.36,61.4,61.34,61.39,56400.0,43.2603,43.2885,43.2462,43.2814,56400.0
2005-05-19 14:55:00,61.4,61.46,61.39,61.46,22300.0,43.2885,43.3308,43.2814,43.3308,22300.0
2005-05-19 15:00:00,61.46,61.5,61.43,61.49,18400.0,43.3308,43.359,43.3096,43.3519,18400.0
2005-05-19 15:05:00,61.5,61.62,61.5,61.56,44600.0,43.359,43.4436,43.359,43.4013,44600.0
2005-05-19 15:10:00,61.55,61.56,61.29,61.3,32200.0,43.3942,43.4013,43.2109,43.218,32200.0
2005-05-19 15:15:00,61.3,61.45,61.3,61.43,62000.0,43.218,43.3237,43.218,43.3096,62000.0
2005-05-19 15:20:00,61.43,61.43,61.34,61.38,20900.0,43.3096,43.3096,43.2462,43.2744,20900.0
2005-05-19 15:25:00,61.38,61.46,61.37,61.45,20500.0,43.2744,43.3308,43.2673,43.3237,20500.0
2005-05-19 15:30:00,61.45,61.49,61.41,61.47,29000.0,43.3237,43.3519,43.2955,43.3378,29000.0
2005-05-19 15:35:00,61.47,61.49,61.39,61.42,35100.0,43.3378,43.3519,43.2814,43.3026,35100.0
2005-05-19 15:40:00,61.41,61.45,61.41,61.44,18700.0,43.2955,43.3237,43.2955,43.3167,18700.0
2005-05-19 15:45:00,61.45,61.45,61.32,61.35,69400.0,43.3237,43.3237,43.2321,43.2532,69400.0
2005-05-19 15:50:00,61.35,61.37,61.33,61.34,93600.0,43.2532,43.2673,43.2391,43.2462,93600.0
2005-05-19 15:55:00,61.34,61.35,61.29,61.33,160100.0,43.2462,43.2532,43.2109,43.2391,160100.0
2005-05-20 09:30:00,61.75,61.84,61.68,61.74,316000.0,43.5352,43.5987,43.4859,43.5282,316000.0
2005-05-20 09:35:00,61.73,62.07,61.73,62.0,77500.0,43.5211,43.7608,43.5211,43.7115,77500.0
2005-05-20 09:40:00,62.0,62.15,61.91,61.96,88800.0,43.7115,43.8172,43.648,43.6833,88800.0
2005-05-20 09:45:00,61.98,62.08,61.9,62.08,41400.0,43.6974,43.7679,43.641,43.7679,41400.0
2005-05-20 09:50:00,62.08,62.09,61.93,61.94,29200.0,43.7679,43.7749,43.6621,43.6692,29200.0
2005-05-20 09:55:00,61.94,62.19,61.93,62.18,35300.0,43.6692,43.8454,43.6621,43.8384,35300.0
2005-05-20 10:00:00,62.19,62.24,62.09,62.13,132300.0,43.8454,43.8807,43.7749,43.8031,132300.0
2005-05-20 10:05:00,62.13,62.13,61.97,61.97,61500.0,43.8031,43.8031,43.6903,43.6903,61500.0
2005-05-20 10:10:00,61.97,61.99,61.89,61.9,247900.0,43.6903,43.7044,43.6339,43.641,247900.0
2005-05-20 10:15:00,61.9,61.95,61.89,61.91,28400.0,43.641,43.6762,43.6339,43.648,28400.0
2005-05-20 10:20:00,61.91,61.99,61.9,61.93,27000.0,43.648,43.7044,43.641,43.6621,27000.0
2005-05-20 10:25:00,61.92,61.94,61.85,61.86,40700.0,43.6551,43.6692,43.6057,43.6128,40700.0
2005-05-20 10:30:00,61.86,61.9,61.85,61.87,26000.0,43.6128,43.641,43.6057,43.6198,26000.0
2005-05-20 10:35:00,61.87,61.88,61.71,61.75,62400.0,43.6198,43.6269,43.507,43.5352,62400.0
2005-05-20 10:40:00,61.75,61.75,61.58,61.64,57700.0,43.5352,43.5352,43.4154,43.4577,57700.0
2005-05-20 10:45:00,61.63,61.68,61.63,61.68,64100.0,43.4506,43.4859,43.4506,43.4859,64100.0
2005-05-20 10:50:00,61.68,61.71,61.63,61.65,45300.0,43.4859,43.507,43.4506,43.4647,45300.0
2005-05-20 10:55:00,61.66,61.69,61.6,61.61,38100.0,43.4718,43.4929,43.4295,43.4365,38100.0
2005-05-20 11:00:00,61.6,61.61,61.56,61.57,38300.0,43.4295,43.4365,43.4013,43.4083,38300.0
2005-05-20 11:05:00,61.57,61.59,61.54,61.54,41300.0,43.4083,43.4224,43.3872,43.3872,41300.0
2005-05-20 11:10:00,61.55,61.61,61.54,61.58,52500.0,43.3942,43.4365,43.3872,43.4154,52500.0
2005-05-20 11:15:00,61.57,61.57,61.54,61.55,38700.0,43.4083,43.4083,43.3872,43.3942,38700.0
2005-05-20 11:20:00,61.6,61.62,61.58,61.61,85400.0,43.4295,43.4436,43.4154,43.4365,85400.0
2005-05-20 11:25:00,61.61,61.63,61.61,61.62,61100.0,43.4365,43.4506,43.4365,43.4436,61100.0
2005-05-20 11:30:00,61.62,61.63,61.59,61.6,119600.0,43.4436,43.4506,43.4224,43.4295,119600.0
2005-05-20 11:35:00,61.61,61.64,61.6,61.63,88900.0,43.4365,43.4577,43.4295,43.4506,88900.0
2005-05-20 11:40:00,61.63,61.64,61.6,61.6,29500.0,43.4506,43.4577,43.4295,43.4295,29500.0
2005-05-20 11:45:00,61.6,61.61,61.6,61.6,25400.0,43.4295,43.4365,43.4295,43.4295,25400.0
2005-05-20 11:50:00,61.6,61.62,61.53,61.53,52900.0,43.4295,43.4436,43.3801,43.3801,52900.0
2005-05-20 11:55:00,61.53,61.57,61.51,61.57,22200.0,43.3801,43.4083,43.366,43.4083,22200.0
2005-05-20 12:00:00,61.57,61.64,61.57,61.64,81800.0,43.4083,43.4577,43.4083,43.4577,81800.0
2005-05-20 12:05:00,61.64,61.68,61.62,61.68,21900.0,43.4577,43.4859,43.4436,43.4859,21900.0
2005-05-20 12:10:00,61.68,61.68,61.62,61.63,32600.0,43.4859,43.4859,43.4436,43.4506,32600.0
2005-05-20 12:15:00,61.62,61.63,61.62,61.63,23900.0,43.4436,43.4506,43.4436,43.4506,23900.0
2005-05-20 12:20:00,61.63,61.8,61.63,61.8,28400.0,43.4506,43.5705,43.4506,43.5705,28400.0
2005-05-20 12:25:00,61.8,61.8,61.76,61.79,24600.0,43.5705,43.5705,43.5423,43.5634,24600.0
2005-05-20 12:30:00,61.8,61.81,61.79,61.81,21500.0,43.5705,43.5775,43.5634,43.5775,21500.0
2005-05-20 12:35:00,61.8,61.81,61.72,61.73,11400.0,43.5705,43.5775,43.5141,43.5211,11400.0
2005-05-20 12:40:00,61.72,61.73,61.72,61.73,6100.0,43.5141,43.5211,43.5141,43.5211,6100.0
2005-05-20 12:45:00,61.72,61.73,61.72,61.73,9600.0,43.5141,43.5211,43.5141,43.5211,9600.0
2005-05-20 12:50:00,61.72,61.73,61.69,61.7,23600.0,43.5141,43.5211,43.4929,43.5,23600.0
2005-05-20 12:55:00,61.71,61.71,61.67,61.67,11100.0,43.507,43.507,43.4788,43.4788,11100.0
2005-05-20 13:00:00,61.68,61.69,61.67,61.68,41100.0,43.4859,43.4929,43.4788,43.4859,41100.0
2005-05-20 13:05:00,61.68,61.74,61.67,61.74,27200.0,43.4859,43.5282,43.4788,43.5282,27200.0
2005-05-20 13:10:00,61.76,61.87,61.76,61.86,47300.0,43.5423,43.6198,43.5423,43.6128,47300.0
2005-05-20 13:15:00,61.86,61.9,61.86,61.9,19400.0,43.6128,43.641,43.6128,43.641,19400.0
2005-05-20 13:20:00,61.89,61.93,61.88,61.91,53300.0,43.6339,43.6621,43.6269,43.648,53300.0
2005-05-20 13:25:00,61.9,61.96,61.9,61.96,34700.0,43.641,43.6833,43.641,43.6833,34700.0
2005-05-20 13:30:00,61.96,61.96,61.91,61.91,27500.0,43.6833,43.6833,43.648,43.648,27500.0
2005-05-20 13:35:00,61.92,61.92,61.89,61.89,41900.0,43.6551,43.6551,43.6339,43.6339,41900.0
2005-05-20 13:40:00,61.89,61.89,61.84,61.88,34800.0,43.6339,43.6339,43.5987,43.6269,34800.0
2005-05-20 13:45:00,61.87,61.97,61.87,61.97,34400.0,43.6198,43.6903,43.6198,43.6903,34400.0
2005-05-20 13:50:00,62.0,62.0,61.97,61.98,16100.0,43.7115,43.7115,43.6903,43.6974,16100.0
2005-05-20 13:55:00,62.0,62.0,61.98,61.98,110600.0,43.7115,43.7115,43.6974,43.6974,110600.0
2005-05-20 14:00:00,61.99,61.99,61.98,61.99,11000.0,43.7044,43.7044,43.6974,43.7044,11000.0
2005-05-20 14:05:00,61.99,61.99,61.97,61.98,28400.0,43.7044,43.7044,43.6903,43.6974,28400.0
2005-05-20 14:10:00,61.98,62.02,61.98,62.0,64600.0,43.6974,43.7256,43.6974,43.7115,64600.0
2005-05-20 14:15:00,62.0,62.0,61.98,61.98,21700.0,43.7115,43.7115,43.6974,43.6974,21700.0
2005-05-20 14:20:00,61.98,61.99,61.97,61.97,20500.0,43.6974,43.7044,43.6903,43.6903,20500.0
2005-05-20 14:25:00,61.97,61.97,61.88,61.9,22200.0,43.6903,43.6903,43.6269,43.641,22200.0
2005-05-20 14:30:00,61.89,61.96,61.89,61.96,26000.0,43.6339,43.6833,43.6339,43.6833,26000.0
2005-05-20 14:35:00,61.98,61.98,61.92,61.96,9800.0,43.6974,43.6974,43.6551,43.6833,9800.0
2005-05-20 14:40:00,61.96,62.0,61.96,61.97,20700.0,43.6833,43.7115,43.6833,43.6903,20700.0
2005-05-20 14:45:00,61.98,61.98,61.91,61.93,26300.0,43.6974,43.6974,43.648,43.6621,26300.0
2005-05-20 14:50:00,61.89,61.91,61.86,61.87,21600.0,43.6339,43.648,43.6128,43.6198,21600.0
2005-05-20 14:55:00,61.87,61.87,61.78,61.81,17000.0,43.6198,43.6198,43.5564,43.5775,17000.0
2005-05-20 15:00:00,61.81,61.81,61.75,61.75,23400.0,43.5775,43.5775,43.5352,43.5352,23400.0
2005-05-20 15:05:00,61.74,61.84,61.74,61.82,13100.0,43.5282,43.5987,43.5282,43.5846,13100.0
2005-05-20 15:10:00,61.82,61.88,61.82,61.83,31100.0,43.5846,43.6269,43.5846,43.5916,31100.0
2005-05-20 15:15:00,61.83,61.83,61.79,61.79,16200.0,43.5916,43.5916,43.5634,43.5634,16200.0
2005-05-20 15:20:00,61.8,61.81,61.78,61.8,13400.0,43.5705,43.5775,43.5564,43.5705,13400.0
2005-05-20 15:25:00,61.8,61.87,61.8,61.86,55400.0,43.5705,43.6198,43.5705,43.6128,55400.0
2005-05-20 15:30:00,61.86,61.92,61.86,61.92,38700.0,43.6128,43.6551,43.6128,43.6551,38700.0
2005-05-20 15:35:00,61.92,61.92,61.86,61.86,27600.0,43.6551,43.6551,43.6128,43.6128,27600.0
2005-05-20 15:40:00,61.86,61.92,61.86,61.89,23700.0,43.6128,43.6551,43.6128,43.6339,23700.0
2005-05-20 15:45:00,61.89,61.91,61.85,61.87,49900.0,43.6339,43.648,43.6057,43.6198,49900.0
2005-05-20 15:50:00,61.87,61.9,61.81,61.88,42000.0,43.6198,43.641,43.5775,43.6269,42000.0
2005-05-20 15:55:00,61.89,61.89,61.84,61.88,56600.0,43.6339,43.6339,43.5987,43.6269,56600.0
2005-05-23 09:30:00,61.95,61.95,61.91,61.94,61300.0,43.6762,43.6762,43.648,43.6692,61300.0
2005-05-23 09:35:00,61.94,61.94,61.85,61.89,30000.0,43.6692,43.6692,43.6057,43.6339,30000.0
2005-05-23 09:40:00,61.85,61.94,61.8,61.89,24400.0,43.6057,43.6692,43.5705,43.6339,24400.0
2005-05-23 09:45:00,61.88,61.98,61.88,61.94,26700.0,43.6269,43.6974,43.6269,43.6692,26700.0
2005-05-23 09:50:00,61.94,62.0,61.94,62.0,51600.0,43.6692,43.7115,43.6692,43.7115,51600.0
2005-05-23 09:55:00,62.0,62.03,61.95,61.98,42500.0,43.7115,43.7326,43.6762,43.6974,42500.0
2005-05-23 10:00:00,61.97,62.03,61.97,62.02,35200.0,43.6903,43.7326,43.6903,43.7256,35200.0
2005-05-23 10:05:00,62.02,62.02,61.95,61.95,28700.0,43.7256,43.7256,43.6762,43.6762,28700.0
2005-05-23 10:10:00,61.95,62.01,61.93,61.95,51000.0,43.6762,43.7185,43.6621,43.6762,51000.0
2005-05-23 10:15:00,61.94,62.03,61.94,62.02,23900.0,43.6692,43.7326,43.6692,43.7256,23900.0
2005-05-23 10:20:00,62.02,62.03,61.99,62.01,20300.0,43.7256,43.7326,43.7044,43.7185,20300.0
2005-05-23 10:25:00,61.99,62.0,61.93,61.97,16300.0,43.7044,43.7115,43.6621,43.6903,16300.0
2005-05-23 10:30:00,61.99,62.12,61.94,61.96,30400.0,43.7044,43.7961,43.6692,43.6833,30400.0
2005-05-23 10:35:00,61.97,61.99,61.92,61.93,23600.0,43.6903,43.7044,43.6551,43.6621,23600.0
2005-05-23 10:40:00,61.93,61.98,61.87,61.87,121100.0,43.6621,43.6974,43.6198,43.6198,121100.0
2005-05-23 10:45:00,61.86,61.87,61.75,61.75,44200.0,43.6128,43.6198,43.5352,43.5352,44200.0
2005-05-23 10:50:00,61.74,61.74,61.63,61.66,45700.0,43.5282,43.5282,43.4506,43.4718,45700.0
2005-05-23 10:55:00,61.66,61.66,61.61,61.62,27500.0,43.4718,43.4718,43.4365,43.4436,27500.0
2005-05-23 11:00:00,61.62,61.63,61.59,61.63,39200.0,43.4436,43.4506,43.4224,43.4506,39200.0
2005-05-23 11:05:00,61.62,61.68,61.6,61.66,16400.0,43.4436,43.4859,43.4295,43.4718,16400.0
2005-05-23 11:10:00,61.64,61.73,61.64,61.71,32900.0,43.4577,43.5211,43.4577,43.507,32900.0
2005-05-23 11:15:00,61.71,61.73,61.69,61.7,16400.0,43.507,43.5211,43.4929,43.5,16400.0
2005-05-23 11:20:00,61.7,61.71,61.65,61.7,44000.0,43.5,43.507,43.4647,43.5,44000.0
2005-05-23 11:25:00,61.7,61.77,61.67,61.74,23700.0,43.5,43.5493,43.4788,43.5282,23700.0
2005-05-23 11:30:00,61.73,61.78,61.7,61.72,21300.0,43.5211,43.5564,43.5,43.5141,21300.0
2005-05-23 11:35:00,61.73,61.77,61.73,61.73,5900.0,43.5211,43.5493,43.5211,43.5211,5900.0
2005-05-23 11:40:00,61.74,61.77,61.73,61.73,14700.0,43.5282,43.5493,43.5211,43.5211,14700.0
2005-05-23 11:45:00,61.73,61.79,61.73,61.75,16000.0,43.5211,43.5634,43.5211,43.5352,16000.0
2005-05-23 11:50:00,61.75,61.75,61.71,61.71,12100.0,43.5352,43.5352,43.507,43.507,12100.0
2005-05-23 11:55:00,61.71,61.8,61.69,61.77,26400.0,43.507,43.5705,43.4929,43.5493,26400.0
2005-05-23 12:00:00,61.76,61.85,61.74,61.83,18800.0,43.5423,43.6057,43.5282,43.5916,18800.0
2005-05-23 12:05:00,61.83,61.85,61.78,61.83,23400.0,43.5916,43.6057,43.5564,43.5916,23400.0
2005-05-23 12:10:00,61.84,61.89,61.8,61.89,16200.0,43.5987,43.6339,43.5705,43.6339,16200.0
2005-05-23 12:15:00,61.88,61.9,61.82,61.88,16700.0,43.6269,43.641,43.5846,43.6269,16700.0
2005-05-23 12:20:00,61.86,61.87,61.85,61.87,17600.0,43.6128,43.6198,43.6057,43.6198,17600.0
2005-05-23 12:25:00,61.87,61.89,61.86,61.87,17100.0,43.6198,43.6339,43.6128,43.6198,17100.0
2005-05-23 12:30:00,61.86,62.01,61.86,62.01,20700.0,43.6128,43.7185,43.6128,43.7185,20700.0
2005-05-23 12:35:00,61.99,61.99,61.91,61.92,21600.0,43.7044,43.7044,43.648,43.6551,21600.0
2005-05-23 12:40:00,61.92,61.92,61.89,61.89,13500.0,43.6551,43.6551,43.6339,43.6339,13500.0
2005-05-23 12:45:00,61.88,61.9,61.85,61.86,6800.0,43.6269,43.641,43.6057,43.6128,6800.0
2005-05-23 12:50:00,61.86,61.91,61.84,61.86,45200.0,43.6128,43.648,43.5987,43.6128,45200.0
2005-05-23 12:55:00,61.85,61.93,61.85,61.93,18000.0,43.6057,43.6621,43.6057,43.6621,18000.0
2005-05-23 13:00:00,61.93,61.96,61.92,61.93,237100.0,43.6621,43.6833,43.6551,43.6621,237100.0
2005-05-23 13:05:00,61.93,61.93,61.87,61.88,36800.0,43.6621,43.6621,43.6198,43.6269,36800.0
2005-05-23 13:10:00,61.88,61.88,61.84,61.85,16300.0,43.6269,43.6269,43.5987,43.6057,16300.0
2005-05-23 13:15:00,61.84,61.84,61.8,61.83,18000.0,43.5987,43.5987,43.5705,43.5916,18000.0
2005-05-23 13:20:00,61.83,61.94,61.83,61.91,12500.0,43.5916,43.6692,43.5916,43.648,12500.0
2005-05-23 13:25:00,61.9,61.92,61.83,61.83,15900.0,43.641,43.6551,43.5916,43.5916,15900.0
2005-05-23 13:30:00,61.83,61.91,61.83,61.88,21700.0,43.5916,43.648,43.5916,43.6269,21700.0
2005-05-23 13:35:00,61.88,61.89,61.85,61.85,14100.0,43.6269,43.6339,43.6057,43.6057,14100.0
2005-05-23 13:40:00,61.85,61.85,61.78,61.78,35600.0,43.6057,43.6057,43.5564,43.5564,35600.0
2005-05-23 13:45:00,61.78,61.83,61.75,61.76,16800.0,43.5564,43.5916,43.5352,43.5423,16800.0
2005-05-23 13:50:00,61.76,61.83,61.75,61.83,11700.0,43.5423,43.5916,43.5352,43.5916,11700.0
2005-05-23 13:55:00,61.83,61.83,61.8,61.8,62500.0,43.5916,43.5916,43.5705,43.5705,62500.0
2005-05-23 14:00:00,61.8,61.82,61.78,61.8,12500.0,43.5705,43.5846,43.5564,43.5705,12500.0
2005-05-23 14:05:00,61.8,61.9,61.8,61.9,92800.0,43.5705,43.641,43.5705,43.641,92800.0
2005-05-23 14:10:00,61.85,61.9,61.83,61.83,64600.0,43.6057,43.641,43.5916,43.5916,64600.0
2005-05-23 14:15:00,61.84,61.9,61.84,61.86,28100.0,43.5987,43.641,43.5987,43.6128,28100.0
2005-05-23 14:20:00,61.84,61.85,61.82,61.85,17000.0,43.5987,43.6057,43.5846,43.6057,17000.0
2005-05-23 14:25:00,61.85,61.85,61.81,61.81,81800.0,43.6057,43.6057,43.5775,43.5775,81800.0
2005-05-23 14:30:00,61.8,61.83,61.78,61.8,28200.0,43.5705,43.5916,43.5564,43.5705,28200.0
2005-05-23 14:35:00,61.79,61.85,61.79,61.82,37600.0,43.5634,43.6057,43.5634,43.5846,37600.0
2005-05-23 14:40:00,61.82,61.85,61.8,61.82,44100.0,43.5846,43.6057,43.5705,43.5846,44100.0
2005-05-23 14:45:00,61.82,61.85,61.81,61.83,15100.0,43.5846,43.6057,43.5775,43.5916,15100.0
2005-05-23 14:50:00,61.83,61.86,61.8,61.81,54800.0,43.5916,43.6128,43.5705,43.5775,54800.0
2005-05-23 14:55:00,61.8,61.84,61.79,61.8,22700.0,43.5705,43.5987,43.5634,43.5705,22700.0
2005-05-23 15:00:00,61.79,61.81,61.79,61.79,19700.0,43.5634,43.5775,43.5634,43.5634,19700.0
2005-05-23 15:05:00,61.78,61.83,61.78,61.8,79700.0,43.5564,43.5916,43.5564,43.5705,79700.0
2005-05-23 15:10:00,61.8,61.81,61.77,61.79,138000.0,43.5705,43.5775,43.5493,43.5634,138000.0
2005-05-23 15:15:00,61.78,61.8,61.78,61.8,46400.0,43.5564,43.5705,43.5564,43.5705,46400.0
2005-05-23 15:20:00,61.8,61.84,61.79,61.79,77900.0,43.5705,43.5987,43.5634,43.5634,77900.0
2005-05-23 15:25:00,61.8,61.8,61.77,61.77,17900.0,43.5705,43.5705,43.5493,43.5493,17900.0
2005-05-23 15:30:00,61.77,61.8,61.77,61.8,56300.0,43.5493,43.5705,43.5493,43.5705,56300.0
2005-05-23 15:35:00,61.8,61.8,61.78,61.79,32900.0,43.5705,43.5705,43.5564,43.5634,32900.0
2005-05-23 15:40:00,61.79,61.79,61.7,61.7,70100.0,43.5634,43.5634,43.5,43.5,70100.0
2005-05-23 15:45:00,61.7,61.7,61.6,61.6,51500.0,43.5,43.5,43.4295,43.4295,51500.0
2005-05-23 15:50:00,61.59,61.6,61.54,61.54,70900.0,43.4224,43.4295,43.3872,43.3872,70900.0
2005-05-23 15:55:00,61.56,61.65,61.54,61.65,175500.0,43.4013,43.4647,43.3872,43.4647,175500.0
2005-05-24 09:30:00,61.4,61.64,61.4,61.48,85700.0,43.2885,43.4577,43.2885,43.3449,85700.0
2005-05-24 09:35:00,61.48,61.63,61.44,61.61,65900.0,43.3449,43.4506,43.3167,43.4365,65900.0
2005-05-24 09:40:00,61.57,61.57,61.36,61.36,34900.0,43.4083,43.4083,43.2603,43.2603,34900.0
2005-05-24 09:45:00,61.38,61.38,61.25,61.34,75700.0,43.2744,43.2744,43.1827,43.2462,75700.0
2005-05-24 09:50:00,61.34,61.37,61.22,61.36,54200.0,43.2462,43.2673,43.1616,43.2603,54200.0
2005-05-24 09:55:00,61.44,61.63,61.41,61.6,58600.0,43.3167,43.4506,43.2955,43.4295,58600.0
2005-05-24 10:00:00,61.58,61.73,61.47,61.5,59800.0,43.4154,43.5211,43.3378,43.359,59800.0
2005-05-24 10:05:00,61.46,61.51,61.38,61.4,29600.0,43.3308,43.366,43.2744,43.2885,29600.0
2005-05-24 10:10:00,61.41,61.56,61.39,61.56,16700.0,43.2955,43.4013,43.2814,43.4013,16700.0
2005-05-24 10:15:00,61.52,61.73,61.49,61.73,34600.0,43.3731,43.5211,43.3519,43.5211,34600.0
2005-05-24 10:20:00,61.7,61.77,61.57,61.74,60000.0,43.5,43.5493,43.4083,43.5282,60000.0
2005-05-24 10:25:00,61.75,61.98,61.75,61.9,85800.0,43.5352,43.6974,43.5352,43.641,85800.0
2005-05-24 10:30:00,61.9,62.05,61.87,61.99,80800.0,43.641,43.7467,43.6198,43.7044,80800.0
2005-05-24 10:35:00,61.98,62.02,61.91,61.96,61800.0,43.6974,43.7256,43.648,43.6833,61800.0
2005-05-24 10:40:00,61.96,61.98,61.92,61.92,29600.0,43.6833,43.6974,43.6551,43.6551,29600.0
2005-05-24 10:45:00,61.91,61.99,61.9,61.95,56100.0,43.648,43.7044,43.641,43.6762,56100.0
2005-05-24 10:50:00,61.95,62.03,61.91,61.92,42300.0,43.6762,43.7326,43.648,43.6551,42300.0
2005-05-24 10:55:00,61.92,61.99,61.92,61.96,19600.0,43.6551,43.7044,43.6551,43.6833,19600.0
2005-05-24 11:00:00,61.97,61.99,61.85,61.87,50600.0,43.6903,43.7044,43.6057,43.6198,50600.0
2005-05-24 11:05:00,61.87,61.98,61.86,61.92,51000.0,43.6198,43.6974,43.6128,43.6551,51000.0
2005-05-24 11:10:00,61.92,61.98,61.89,61.94,39700.0,43.6551,43.6974,43.6339,43.6692,39700.0
2005-05-24 11:15:00,61.92,61.99,61.86,61.87,34200.0,43.6551,43.7044,43.6128,43.6198,34200.0
2005-05-24 11:20:00,61.87,61.9,61.85,61.88,20500.0,43.6198,43.641,43.6057,43.6269,20500.0
2005-05-24 11:25:00,61.86,61.9,61.85,61.89,16300.0,43.6128,43.641,43.6057,43.6339,16300.0
2005-05-24 11:30:00,61.89,61.89,61.82,61.83,11100.0,43.6339,43.6339,43.5846,43.5916,11100.0
2005-05-24 11:35:00,61.82,61.89,61.81,61.85,18800.0,43.5846,43.6339,43.5775,43.6057,18800.0
2005-05-24 11:40:00,61.85,61.95,61.85,61.9,18600.0,43.6057,43.6762,43.6057,43.641,18600.0
2005-05-24 11:45:00,61.89,62.0,61.85,62.0,21000.0,43.6339,43.7115,43.6057,43.7115,21000.0
2005-05-24 11:50:00,62.0,62.0,61.9,61.91,25400.0,43.7115,43.7115,43.641,43.648,25400.0
2005-05-24 11:55:00,61.93,62.0,61.93,62.0,40900.0,43.6621,43.7115,43.6621,43.7115,40900.0
2005-05-24 12:00:00,62.0,62.12,62.0,62.12,100800.0,43.7115,43.7961,43.7115,43.7961,100800.0
2005-05-24 12:05:00,62.13,62.19,62.12,62.13,47400.0,43.8031,43.8454,43.7961,43.8031,47400.0
2005-05-24 12:10:00,62.13,62.13,61.97,61.99,20900.0,43.8031,43.8031,43.6903,43.7044,20900.0
2005-05-24 12:15:00,62.01,62.02,61.97,61.99,23300.0,43.7185,43.7256,43.6903,43.7044,23300.0
2005-05-24 12:20:00,61.99,62.0,61.94,61.95,11900.0,43.7044,43.7115,43.6692,43.6762,11900.0
2005-05-24 12:25:00,61.96,61.97,61.95,61.96,16300.0,43.6833,43.6903,43.6762,43.6833,16300.0
2005-05-24 12:30:00,61.95,62.01,61.93,61.99,43100.0,43.6762,43.7185,43.6621,43.7044,43100.0
2005-05-24 12:35:00,61.98,62.0,61.96,61.97,14800.0,43.6974,43.7115,43.6833,43.6903,14800.0
2005-05-24 12:40:00,61.98,62.03,61.96,62.03,30400.0,43.6974,43.7326,43.6833,43.7326,30400.0
2005-05-24 12:45:00,62.02,62.07,62.0,62.05,17500.0,43.7256,43.7608,43.7115,43.7467,17500.0
2005-05-24 12:50:00,62.05,62.05,62.0,62.03,16400.0,43.7467,43.7467,43.7115,43.7326,16400.0
2005-05-24 12:55:00,62.01,62.01,61.93,61.94,14300.0,43.7185,43.7185,43.6621,43.6692,14300.0
2005-05-24 13:00:00,61.94,62.03,61.94,62.02,19300.0,43.6692,43.7326,43.6692,43.7256,19300.0
2005-05-24 13:05:00,62.01,62.03,62.0,62.0,9000.0,43.7185,43.7326,43.7115,43.7115,9000.0
2005-05-24 13:10:00,62.0,62.06,61.98,62.02,25200.0,43.7115,43.7538,43.6974,43.7256,25200.0
2005-05-24 13:15:00,62.05,62.05,61.95,61.95,26400.0,43.7467,43.7467,43.6762,43.6762,26400.0
2005-05-24 13:20:00,61.95,62.0,61.91,61.96,26000.0,43.6762,43.7115,43.648,43.6833,26000.0
2005-05-24 13:25:00,61.96,61.99,61.96,61.97,52100.0,43.6833,43.7044,43.6833,43.6903,52100.0
2005-05-24 13:30:00,61.98,62.01,61.97,62.01,22900.0,43.6974,43.7185,43.6903,43.7185,22900.0
2005-05-24 13:35:00,62.01,62.06,62.0,62.05,13300.0,43.7185,43.7538,43.7115,43.7467,13300.0
2005-05-24 13:40:00,62.06,62.06,62.03,62.04,18300.0,43.7538,43.7538,43.7326,43.7397,18300.0
2005-05-24 13:45:00,62.04,62.08,62.03,62.08,29100.0,43.7397,43.7679,43.7326,43.7679,29100.0
2005-05-24 13:50:00,62.09,62.13,62.08,62.13,28300.0,43.7749,43.8031,43.7679,43.8031,28300.0
2005-05-24 13:55:00,62.15,62.19,62.14,62.17,49300.0,43.8172,43.8454,43.8102,43.8313,49300.0
2005-05-24 14:00:00,62.17,62.3,62.12,62.17,67500.0,43.8313,43.923,43.7961,43.8313,67500.0
2005-05-24 14:05:00,62.17,62.37,62.15,62.31,73700.0,43.8313,43.9723,43.8172,43.93,73700.0
2005-05-24 14:10:00,62.31,62.31,62.16,62.18,70200.0,43.93,43.93,43.8243,43.8384,70200.0
2005-05-24 14:15:00,62.17,62.3,62.14,62.3,57100.0,43.8313,43.923,43.8102,43.923,57100.0
2005-05-24 14:20:00,62.3,62.45,62.28,62.45,60400.0,43.923,44.0287,43.9089,44.0287,60400.0
2005-05-24 14:25:00,62.45,62.45,62.34,62.39,38400.0,44.0287,44.0287,43.9512,43.9864,38400.0
2005-05-24 14:30:00,62.39,62.47,62.29,62.37,28500.0,43.9864,44.0428,43.9159,43.9723,28500.0
2005-05-24 14:35:00,62.38,62.4,62.34,62.38,31900.0,43.9794,43.9935,43.9512,43.9794,31900.0
2005-05-24 14:40:00,62.33,62.38,62.28,62.36,57500.0,43.9441,43.9794,43.9089,43.9653,57500.0
2005-05-24 14:45:00,62.37,62.41,62.32,62.32,24700.0,43.9723,44.0005,43.9371,43.9371,24700.0
2005-05-24 14:50:00,62.33,62.39,62.31,62.39,21500.0,43.9441,43.9864,43.93,43.9864,21500.0
2005-05-24 14:55:00,62.38,62.39,62.29,62.38,40000.0,43.9794,43.9864,43.9159,43.9794,40000.0
2005-05-24 15:00:00,62.38,62.44,62.38,62.43,50900.0,43.9794,44.0217,43.9794,44.0146,50900.0
2005-05-24 15:05:00,62.42,62.47,62.36,62.47,42400.0,44.0076,44.0428,43.9653,44.0428,42400.0
2005-05-24 15:10:00,62.47,62.48,62.37,62.4,57600.0,44.0428,44.0499,43.9723,43.9935,57600.0
2005-05-24 15:15:00,62.41,62.44,62.32,62.34,107900.0,44.0005,44.0217,43.9371,43.9512,107900.0
2005-05-24 15:20:00,62.33,62.45,62.32,62.45,31700.0,43.9441,44.0287,43.9371,44.0287,31700.0
2005-05-24 15:25:00,62.44,62.56,62.44,62.45,139800.0,44.0217,44.1063,44.0217,44.0287,139800.0
2005-05-24 15:30:00,62.45,62.53,62.45,62.52,42200.0,44.0287,44.0851,44.0287,44.0781,42200.0
2005-05-24 15:35:00,62.52,62.59,62.51,62.58,53400.0,44.0781,44.1274,44.071,44.1204,53400.0
2005-05-24 15:40:00,62.57,62.57,62.42,62.42,52100.0,44.1133,44.1133,44.0076,44.0076,52100.0
2005-05-24 15:45:00,62.42,62.42,62.33,62.33,82000.0,44.0076,44.0076,43.9441,43.9441,82000.0
2005-05-24 15:50:00,62.33,62.33,62.2,62.2,171200.0,43.9441,43.9441,43.8525,43.8525,171200.0
2005-05-24 15:55:00,62.2,62.27,62.16,62.23,151400.0,43.8525,43.9018,43.8243,43.8736,151400.0
2005-05-25 09:30:00,61.73,61.8,61.43,61.46,230300.0,43.5211,43.5705,43.3096,43.3308,230300.0
2005-05-25 09:35:00,61.45,61.7,61.41,61.54,135100.0,43.3237,43.5,43.2955,43.3872,135100.0
2005-05-25 09:40:00,61.52,61.64,61.45,61.45,76100.0,43.3731,43.4577,43.3237,43.3237,76100.0
2005-05-25 09:45:00,61.45,61.46,61.34,61.37,96400.0,43.3237,43.3308,43.2462,43.2673,96400.0
2005-05-25 09:50:00,61.38,61.55,61.35,61.46,54700.0,43.2744,43.3942,43.2532,43.3308,54700.0
2005-05-25 09:55:00,61.46,61.67,61.46,61.47,51800.0,43.3308,43.4788,43.3308,43.3378,51800.0
2005-05-25 10:00:00,61.46,61.59,61.44,61.57,76500.0,43.3308,43.4224,43.3167,43.4083,76500.0
2005-05-25 10:05:00,61.57,61.58,61.5,61.55,37800.0,43.4083,43.4154,43.359,43.3942,37800.0
2005-05-25 10:10:00,61.55,61.59,61.51,61.54,31500.0,43.3942,43.4224,43.366,43.3872,31500.0
2005-05-25 10:15:00,61.55,61.6,61.47,61.51,68900.0,43.3942,43.4295,43.3378,43.366,68900.0
2005-05-25 10:20:00,61.51,61.51,61.38,61.4,16900.0,43.366,43.366,43.2744,43.2885,16900.0
2005-05-25 10:25:00,61.39,61.48,61.38,61.4,14300.0,43.2814,43.3449,43.2744,43.2885,14300.0
2005-05-25 10:30:00,61.42,61.44,61.31,61.39,62600.0,43.3026,43.3167,43.225,43.2814,62600.0
2005-05-25 10:35:00,61.39,61.43,61.24,61.24,71200.0,43.2814,43.3096,43.1757,43.1757,71200.0
2005-05-25 10:40:00,61.26,61.34,61.17,61.34,22500.0,43.1898,43.2462,43.1263,43.2462,22500.0
2005-05-25 10:45:00,61.33,61.35,61.26,61.35,78700.0,43.2391,43.2532,43.1898,43.2532,78700.0
2005-05-25 10:50:00,61.35,61.35,61.22,61.28,47900.0,43.2532,43.2532,43.1616,43.2039,47900.0
2005-05-25 10:55:00,61.28,61.29,61.16,61.24,64200.0,43.2039,43.2109,43.1193,43.1757,64200.0
2005-05-25 11:00:00,61.21,61.25,61.16,61.16,34700.0,43.1545,43.1827,43.1193,43.1193,34700.0
2005-05-25 11:05:00,61.16,61.18,61.12,61.16,14000.0,43.1193,43.1334,43.0911,43.1193,14000.0
2005-05-25 11:10:00,61.16,61.18,61.14,61.15,15400.0,43.1193,43.1334,43.1052,43.1122,15400.0
2005-05-25 11:15:00,61.14,61.32,61.13,61.28,35000.0,43.1052,43.2321,43.0981,43.2039,35000.0
2005-05-25 11:20:00,61.28,61.3,61.26,61.29,34600.0,43.2039,43.218,43.1898,43.2109,34600.0
2005-05-25 11:25:00,61.29,61.3,61.26,61.26,23900.0,43.2109,43.218,43.1898,43.1898,23900.0
2005-05-25 11:30:00,61.27,61.35,61.26,61.32,24500.0,43.1968,43.2532,43.1898,43.2321,24500.0
2005-05-25 11:35:00,61.32,61.37,61.3,61.34,32900.0,43.2321,43.2673,43.218,43.2462,32900.0
2005-05-25 11:40:00,61.34,61.35,61.3,61.3,23600.0,43.2462,43.2532,43.218,43.218,23600.0
2005-05-25 11:45:00,61.3,61.34,61.3,61.31,21200.0,43.218,43.2462,43.218,43.225,21200.0
2005-05-25 11:50:00,61.3,61.34,61.28,61.33,7100.0,43.218,43.2462,43.2039,43.2391,7100.0
2005-05-25 11:55:00,61.33,61.33,61.28,61.28,11500.0,43.2391,43.2391,43.2039,43.2039,11500.0
2005-05-25 12:00:00,61.27,61.27,61.26,61.27,14800.0,43.1968,43.1968,43.1898,43.1968,14800.0
2005-05-25 12:05:00,61.25,61.35,61.25,61.32,15200.0,43.1827,43.2532,43.1827,43.2321,15200.0
2005-05-25 12:10:00,61.34,61.34,61.29,61.33,22200.0,43.2462,43.2462,43.2109,43.2391,22200.0
2005-05-25 12:15:00,61.34,61.38,61.33,61.38,16800.0,43.2462,43.2744,43.2391,43.2744,16800.0
2005-05-25 12:20:00,61.39,61.43,61.39,61.42,14400.0,43.2814,43.3096,43.2814,43.3026,14400.0
2005-05-25 12:25:00,61.43,61.43,61.35,61.35,15000.0,43.3096,43.3096,43.2532,43.2532,15000.0
2005-05-25 12:30:00,61.35,61.4,61.34,61.39,10100.0,43.2532,43.2885,43.2462,43.2814,10100.0
2005-05-25 12:35:00,61.38,61.41,61.38,61.4,10700.0,43.2744,43.2955,43.2744,43.2885,10700.0
2005-05-25 12:40:00,61.4,61.42,61.4,61.41,47400.0,43.2885,43.3026,43.2885,43.2955,47400.0
2005-05-25 12:45:00,61.42,61.48,61.4,61.48,12300.0,43.3026,43.3449,43.2885,43.3449,12300.0
2005-05-25 12:50:00,61.48,61.5,61.42,61.42,11300.0,43.3449,43.359,43.3026,43.3026,11300.0
2005-05-25 12:55:00,61.43,61.44,61.41,61.42,4000.0,43.3096,43.3167,43.2955,43.3026,4000.0
2005-05-25 13:00:00,61.41,61.42,61.41,61.41,11400.0,43.2955,43.3026,43.2955,43.2955,11400.0
2005-05-25 13:05:00,61.41,61.42,61.4,61.42,17800.0,43.2955,43.3026,43.2885,43.3026,17800.0
2005-05-25 13:10:00,61.42,61.45,61.4,61.4,20300.0,43.3026,43.3237,43.2885,43.2885,20300.0
2005-05-25 13:15:00,61.4,61.4,61.39,61.4,12400.0,43.2885,43.2885,43.2814,43.2885,12400.0
2005-05-25 13:20:00,61.4,61.4,61.3,61.3,25800.0,43.2885,43.2885,43.218,43.218,25800.0
2005-05-25 13:25:00,61.3,61.33,61.3,61.3,31200.0,43.218,43.2391,43.218,43.218,31200.0
2005-05-25 13:30:00,61.29,61.3,61.27,61.29,22000.0,43.2109,43.218,43.1968,43.2109,22000.0
2005-05-25 13:35:00,61.29,61.29,61.28,61.28,12800.0,43.2109,43.2109,43.2039,43.2039,12800.0
2005-05-25 13:40:00,61.29,61.37,61.29,61.37,19100.0,43.2109,43.2673,43.2109,43.2673,19100.0
2005-05-25 13:45:00,61.37,61.37,61.35,61.36,26200.0,43.2673,43.2673,43.2532,43.2603,26200.0
2005-05-25 13:50:00,61.36,61.41,61.36,61.4,17800.0,43.2603,43.2955,43.2603,43.2885,17800.0
2005-05-25 13:55:00,61.4,61.49,61.4,61.47,18200.0,43.2885,43.3519,43.2885,43.3378,18200.0
2005-05-25 14:00:00,61.47,61.51,61.46,61.5,34600.0,43.3378,43.366,43.3308,43.359,34600.0
2005-05-25 14:05:00,61.5,61.55,61.5,61.5,24800.0,43.359,43.3942,43.359,43.359,24800.0
2005-05-25 14:10:00,61.5,61.51,61.45,61.46,14500.0,43.359,43.366,43.3237,43.3308,14500.0
2005-05-25 14:15:00,61.45,61.46,61.39,61.39,46200.0,43.3237,43.3308,43.2814,43.2814,46200.0
2005-05-25 14:20:00,61.39,61.4,61.3,61.35,74900.0,43.2814,43.2885,43.218,43.2532,74900.0
2005-05-25 14:25:00,61.36,61.43,61.35,61.43,30200.0,43.2603,43.3096,43.2532,43.3096,30200.0
2005-05-25 14:30:00,61.45,61.6,61.45,61.55,71000.0,43.3237,43.4295,43.3237,43.3942,71000.0
2005-05-25 14:35:00,61.55,61.59,61.52,61.59,29200.0,43.3942,43.4224,43.3731,43.4224,29200.0
2005-05-25 14:40:00,61.59,61.65,61.59,61.65,53800.0,43.4224,43.4647,43.4224,43.4647,53800.0
2005-05-25 14:45:00,61.65,61.78,61.64,61.7,41200.0,43.4647,43.5564,43.4577,43.5,41200.0
2005-05-25 14:50:00,61.68,61.7,61.68,61.69,22400.0,43.4859,43.5,43.4859,43.4929,22400.0
2005-05-25 14:55:00,61.69,61.77,61.68,61.77,72300.0,43.4929,43.5493,43.4859,43.5493,72300.0
2005-05-25 15:00:00,61.77,61.77,61.61,61.61,33800.0,43.5493,43.5493,43.4365,43.4365,33800.0
2005-05-25 15:05:00,61.61,61.68,61.58,61.63,29900.0,43.4365,43.4859,43.4154,43.4506,29900.0
2005-05-25 15:10:00,61.64,61.7,61.62,61.63,42200.0,43.4577,43.5,43.4436,43.4506,42200.0
2005-05-25 15:15:00,61.62,61.66,61.6,61.65,19800.0,43.4436,43.4718,43.4295,43.4647,19800.0
2005-05-25 15:20:00,61.65,61.69,61.65,61.67,23100.0,43.4647,43.4929,43.4647,43.4788,23100.0
2005-05-25 15:25:00,61.68,61.69,61.66,61.67,23100.0,43.4859,43.4929,43.4718,43.4788,23100.0
2005-05-25 15:30:00,61.7,61.7,61.56,61.6,35000.0,43.5,43.5,43.4013,43.4295,35000.0
2005-05-25 15:35:00,61.6,61.66,61.59,61.65,42100.0,43.4295,43.4718,43.4224,43.4647,42100.0
2005-05-25 15:40:00,61.66,61.66,61.52,61.52,42200.0,43.4718,43.4718,43.3731,43.3731,42200.0
2005-05-25 15:45:00,61.52,61.54,61.51,61.53,79900.0,43.3731,43.3872,43.366,43.3801,79900.0
2005-05-25 15:50:00,61.53,61.53,61.45,61.45,64200.0,43.3801,43.3801,43.3237,43.3237,64200.0
2005-05-25 15:55:00,61.45,61.46,61.4,61.44,103800.0,43.3237,43.3308,43.2885,43.3167,103800.0
2005-05-26 09:30:00,62.05,62.09,61.95,61.97,119200.0,43.7467,43.7749,43.6762,43.6903,119200.0
2005-05-26 09:35:00,61.97,62.24,61.95,62.2,69200.0,43.6903,43.8807,43.6762,43.8525,69200.0
2005-05-26 09:40:00,62.2,62.38,62.18,62.36,132400.0,43.8525,43.9794,43.8384,43.9653,132400.0
2005-05-26 09:45:00,62.39,62.39,62.26,62.34,129200.0,43.9864,43.9864,43.8948,43.9512,129200.0
2005-05-26 09:50:00,62.31,62.44,62.31,62.39,57500.0,43.93,44.0217,43.93,43.9864,57500.0
2005-05-26 09:55:00,62.38,62.39,62.25,62.35,31600.0,43.9794,43.9864,43.8877,43.9582,31600.0
2005-05-26 10:00:00,62.35,62.45,62.29,62.44,38900.0,43.9582,44.0287,43.9159,44.0217,38900.0
2005-05-26 10:05:00,62.44,62.53,62.44,62.53,57400.0,44.0217,44.0851,44.0217,44.0851,57400.0
2005-05-26 10:10:00,62.52,62.7,62.52,62.67,91700.0,44.0781,44.205,44.0781,44.1839,91700.0
2005-05-26 10:15:00,62.68,62.75,62.6,62.73,79100.0,44.1909,44.2403,44.1345,44.2262,79100.0
2005-05-26 10:20:00,62.73,62.79,62.68,62.77,44200.0,44.2262,44.2685,44.1909,44.2544,44200.0
2005-05-26 10:25:00,62.77,62.87,62.77,62.81,70300.0,44.2544,44.3249,44.2544,44.2826,70300.0
2005-05-26 10:30:00,62.82,62.85,62.78,62.8,57200.0,44.2896,44.3108,44.2614,44.2755,57200.0
2005-05-26 10:35:00,62.79,62.82,62.73,62.81,35000.0,44.2685,44.2896,44.2262,44.2826,35000.0
2005-05-26 10:40:00,62.79,62.8,62.77,62.8,50800.0,44.2685,44.2755,44.2544,44.2755,50800.0
2005-05-26 10:45:00,62.79,62.84,62.79,62.82,33000.0,44.2685,44.3037,44.2685,44.2896,33000.0
2005-05-26 10:50:00,62.81,62.81,62.76,62.76,22300.0,44.2826,44.2826,44.2473,44.2473,22300.0
2005-05-26 10:55:00,62.76,62.89,62.76,62.89,31900.0,44.2473,44.339,44.2473,44.339,31900.0
2005-05-26 11:00:00,62.87,62.87,62.81,62.81,48400.0,44.3249,44.3249,44.2826,44.2826,48400.0
2005-05-26 11:05:00,62.81,62.81,62.7,62.71,46300.0,44.2826,44.2826,44.205,44.2121,46300.0
2005-05-26 11:10:00,62.71,62.8,62.71,62.72,27500.0,44.2121,44.2755,44.2121,44.2191,27500.0
2005-05-26 11:15:00,62.72,62.75,62.71,62.73,17300.0,44.2191,44.2403,44.2121,44.2262,17300.0
2005-05-26 11:20:00,62.71,62.76,62.71,62.73,11900.0,44.2121,44.2473,44.2121,44.2262,11900.0
2005-05-26 11:25:00,62.72,62.78,62.68,62.72,24900.0,44.2191,44.2614,44.1909,44.2191,24900.0
2005-05-26 11:30:00,62.72,62.72,62.63,62.63,23500.0,44.2191,44.2191,44.1556,44.1556,23500.0
2005-05-26 11:35:00,62.63,62.76,62.63,62.76,21900.0,44.1556,44.2473,44.1556,44.2473,21900.0
2005-05-26 11:40:00,62.76,62.76,62.69,62.69,18200.0,44.2473,44.2473,44.198,44.198,18200.0
2005-05-26 11:45:00,62.69,62.76,62.66,62.74,25500.0,44.198,44.2473,44.1768,44.2332,25500.0
2005-05-26 11:50:00,62.72,62.84,62.72,62.81,21300.0,44.2191,44.3037,44.2191,44.2826,21300.0
2005-05-26 11:55:00,62.81,62.94,62.8,62.9,55100.0,44.2826,44.3742,44.2755,44.346,55100.0
2005-05-26 12:00:00,62.89,62.91,62.86,62.91,28800.0,44.339,44.3531,44.3178,44.3531,28800.0
2005-05-26 12:05:00,62.9,62.91,62.87,62.91,19900.0,44.346,44.3531,44.3249,44.3531,19900.0
2005-05-26 12:10:00,62.91,62.97,62.91,62.93,61900.0,44.3531,44.3954,44.3531,44.3672,61900.0
2005-05-26 12:15:00,62.91,62.92,62.85,62.85,11500.0,44.3531,44.3601,44.3108,44.3108,11500.0
2005-05-26 12:20:00,62.84,62.85,62.81,62.82,11900.0,44.3037,44.3108,44.2826,44.2896,11900.0
2005-05-26 12:25:00,62.81,62.85,62.81,62.84,17600.0,44.2826,44.3108,44.2826,44.3037,17600.0
2005-05-26 12:30:00,62.83,62.84,62.81,62.84,10000.0,44.2967,44.3037,44.2826,44.3037,10000.0
2005-05-26 12:35:00,62.84,62.89,62.84,62.86,19200.0,44.3037,44.339,44.3037,44.3178,19200.0
2005-05-26 12:40:00,62.86,62.87,62.83,62.84,11600.0,44.3178,44.3249,44.2967,44.3037,11600.0
2005-05-26 12:45:00,62.85,62.86,62.81,62.82,13100.0,44.3108,44.3178,44.2826,44.2896,13100.0
2005-05-26 12:50:00,62.83,62.85,62.82,62.82,17900.0,44.2967,44.3108,44.2896,44.2896,17900.0
2005-05-26 12:55:00,62.81,62.81,62.76,62.77,21700.0,44.2826,44.2826,44.2473,44.2544,21700.0
2005-05-26 13:00:00,62.77,62.78,62.76,62.77,21400.0,44.2544,44.2614,44.2473,44.2544,21400.0
2005-05-26 13:05:00,62.77,62.77,62.76,62.77,12600.0,44.2544,44.2544,44.2473,44.2544,12600.0
2005-05-26 13:10:00,62.77,62.77,62.67,62.68,22200.0,44.2544,44.2544,44.1839,44.1909,22200.0
2005-05-26 13:15:00,62.67,62.69,62.63,62.64,41400.0,44.1839,44.198,44.1556,44.1627,41400.0
2005-05-26 13:20:00,62.64,62.65,62.61,62.63,25400.0,44.1627,44.1698,44.1415,44.1556,25400.0
2005-05-26 13:25:00,62.63,62.64,62.62,62.64,17800.0,44.1556,44.1627,44.1486,44.1627,17800.0
2005-05-26 13:30:00,62.64,62.7,62.63,62.7,19000.0,44.1627,44.205,44.1556,44.205,19000.0
2005-05-26 13:35:00,62.68,62.8,62.68,62.8,26000.0,44.1909,44.2755,44.1909,44.2755,26000.0
2005-05-26 13:40:00,62.84,62.84,62.76,62.76,16300.0,44.3037,44.3037,44.2473,44.2473,16300.0
2005-05-26 13:45:00,62.76,62.81,62.75,62.8,13200.0,44.2473,44.2826,44.2403,44.2755,13200.0
2005-05-26 13:50:00,62.81,62.84,62.8,62.81,19100.0,44.2826,44.3037,44.2755,44.2826,19100.0
2005-05-26 13:55:00,62.8,62.85,62.8,62.83,11000.0,44.2755,44.3108,44.2755,44.2967,11000.0
2005-05-26 14:00:00,62.82,62.9,62.81,62.9,26400.0,44.2896,44.346,44.2826,44.346,26400.0
2005-05-26 14:05:00,62.9,62.95,62.88,62.91,56200.0,44.346,44.3813,44.3319,44.3531,56200.0
2005-05-26 14:10:00,62.91,63.0,62.91,62.96,107600.0,44.3531,44.4165,44.3531,44.3883,107600.0
2005-05-26 14:15:00,62.95,62.98,62.9,62.9,32800.0,44.3813,44.4024,44.346,44.346,32800.0
2005-05-26 14:20:00,62.91,62.91,62.87,62.88,9300.0,44.3531,44.3531,44.3249,44.3319,9300.0
2005-05-26 14:25:00,62.87,62.9,62.86,62.9,26800.0,44.3249,44.346,44.3178,44.346,26800.0
2005-05-26 14:30:00,62.9,62.91,62.88,62.91,22000.0,44.346,44.3531,44.3319,44.3531,22000.0
2005-05-26 14:35:00,62.93,62.93,62.89,62.89,26000.0,44.3672,44.3672,44.339,44.339,26000.0
2005-05-26 14:40:00,62.89,62.9,62.87,62.89,19200.0,44.339,44.346,44.3249,44.339,19200.0
2005-05-26 14:45:00,62.89,62.91,62.87,62.91,20500.0,44.339,44.3531,44.3249,44.3531,20500.0
2005-05-26 14:50:00,62.89,62.89,62.77,62.78,28900.0,44.339,44.339,44.2544,44.2614,28900.0
2005-05-26 14:55:00,62.77,62.78,62.76,62.77,54800.0,44.2544,44.2614,44.2473,44.2544,54800.0
2005-05-26 15:00:00,62.77,62.85,62.77,62.77,19900.0,44.2544,44.3108,44.2544,44.2544,19900.0
2005-05-26 15:05:00,62.77,62.82,62.75,62.82,28800.0,44.2544,44.2896,44.2403,44.2896,28800.0
2005-05-26 15:10:00,62.82,62.85,62.79,62.83,19700.0,44.2896,44.3108,44.2685,44.2967,19700.0
2005-05-26 15:15:00,62.83,62.83,62.78,62.79,19100.0,44.2967,44.2967,44.2614,44.2685,19100.0
2005-05-26 15:20:00,62.79,62.87,62.78,62.86,28700.0,44.2685,44.3249,44.2614,44.3178,28700.0
2005-05-26 15:25:00,62.85,62.86,62.79,62.82,21000.0,44.3108,44.3178,44.2685,44.2896,21000.0
2005-05-26 15:30:00,62.82,62.83,62.77,62.79,36000.0,44.2896,44.2967,44.2544,44.2685,36000.0
2005-05-26 15:35:00,62.79,62.96,62.79,62.9,42700.0,44.2685,44.3883,44.2685,44.346,42700.0
2005-05-26 15:40:00,62.91,62.96,62.86,62.94,49400.0,44.3531,44.3883,44.3178,44.3742,49400.0
2005-05-26 15:45:00,62.94,62.99,62.94,62.99,64800.0,44.3742,44.4095,44.3742,44.4095,64800.0
2005-05-26 15:50:00,62.98,63.0,62.93,62.95,100300.0,44.4024,44.4165,44.3672,44.3813,100300.0
2005-05-26 15:55:00,62.97,62.99,62.93,62.99,79700.0,44.3954,44.4095,44.3672,44.4095,79700.0
2005-05-27 09:30:00,63.0,63.15,62.96,63.15,98500.0,44.4165,44.5223,44.3883,44.5223,98500.0
2005-05-27 09:35:00,63.14,63.4,63.14,63.4,86900.0,44.5152,44.6985,44.5152,44.6985,86900.0
2005-05-27 09:40:00,63.4,63.4,63.24,63.25,66700.0,44.6985,44.6985,44.5857,44.5928,66700.0
2005-05-27 09:45:00,63.26,63.31,63.2,63.31,105400.0,44.5998,44.6351,44.5575,44.6351,105400.0
2005-05-27 09:50:00,63.31,63.36,63.26,63.35,44700.0,44.6351,44.6703,44.5998,44.6633,44700.0
2005-05-27 09:55:00,63.35,63.35,63.19,63.22,77500.0,44.6633,44.6633,44.5505,44.5716,77500.0
2005-05-27 10:00:00,63.22,63.32,63.19,63.19,34400.0,44.5716,44.6421,44.5505,44.5505,34400.0
2005-05-27 10:05:00,63.18,63.18,62.99,63.0,82100.0,44.5434,44.5434,44.4095,44.4165,82100.0
2005-05-27 10:10:00,63.0,63.01,62.93,62.99,50700.0,44.4165,44.4236,44.3672,44.4095,50700.0
2005-05-27 10:15:00,62.99,63.01,62.96,63.0,46000.0,44.4095,44.4236,44.3883,44.4165,46000.0
2005-05-27 10:20:00,62.98,63.08,62.98,63.04,109100.0,44.4024,44.4729,44.4024,44.4447,109100.0
2005-05-27 10:25:00,63.05,63.07,62.95,62.98,40700.0,44.4518,44.4659,44.3813,44.4024,40700.0
2005-05-27 10:30:00,62.98,63.14,62.98,63.14,77800.0,44.4024,44.5152,44.4024,44.5152,77800.0
2005-05-27 10:35:00,63.15,63.15,63.04,63.07,16700.0,44.5223,44.5223,44.4447,44.4659,16700.0
2005-05-27 10:40:00,63.09,63.12,63.05,63.08,17700.0,44.48,44.5011,44.4518,44.4729,17700.0
2005-05-27 10:45:00,63.07,63.07,62.96,62.96,62900.0,44.4659,44.4659,44.3883,44.3883,62900.0
2005-05-27 10:50:00,62.96,62.98,62.95,62.95,54600.0,44.3883,44.4024,44.3813,44.3813,54600.0
2005-05-27 10:55:00,62.95,62.96,62.91,62.94,36000.0,44.3813,44.3883,44.3531,44.3742,36000.0
2005-05-27 11:00:00,62.94,62.95,62.92,62.95,29200.0,44.3742,44.3813,44.3601,44.3813,29200.0
2005-05-27 11:05:00,62.94,62.95,62.91,62.95,54600.0,44.3742,44.3813,44.3531,44.3813,54600.0
2005-05-27 11:10:00,62.94,62.95,62.93,62.94,31500.0,44.3742,44.3813,44.3672,44.3742,31500.0
2005-05-27 11:15:00,62.94,62.94,62.91,62.92,17500.0,44.3742,44.3742,44.3531,44.3601,17500.0
2005-05-27 11:20:00,62.91,62.94,62.91,62.93,13800.0,44.3531,44.3742,44.3531,44.3672,13800.0
2005-05-27 11:25:00,62.94,62.96,62.92,62.93,84700.0,44.3742,44.3883,44.3601,44.3672,84700.0
2005-05-27 11:30:00,62.94,62.94,62.88,62.9,20800.0,44.3742,44.3742,44.3319,44.346,20800.0
2005-05-27 11:35:00,62.89,62.89,62.87,62.88,12700.0,44.339,44.339,44.3249,44.3319,12700.0
2005-05-27 11:40:00,62.88,62.93,62.88,62.92,6600.0,44.3319,44.3672,44.3319,44.3601,6600.0
2005-05-27 11:45:00,62.91,62.92,62.9,62.92,7100.0,44.3531,44.3601,44.346,44.3601,7100.0
2005-05-27 11:50:00,62.91,62.93,62.87,62.88,12600.0,44.3531,44.3672,44.3249,44.3319,12600.0
2005-05-27 11:55:00,62.87,62.88,62.83,62.86,19600.0,44.3249,44.3319,44.2967,44.3178,19600.0
2005-05-27 12:00:00,62.84,62.9,62.84,62.89,9500.0,44.3037,44.346,44.3037,44.339,9500.0
2005-05-27 12:05:00,62.89,62.91,62.89,62.89,5900.0,44.339,44.3531,44.339,44.339,5900.0
2005-05-27 12:10:00,62.88,62.9,62.82,62.84,26300.0,44.3319,44.346,44.2896,44.3037,26300.0
2005-05-27 12:15:00,62.83,62.91,62.82,62.88,19900.0,44.2967,44.3531,44.2896,44.3319,19900.0
2005-05-27 12:20:00,62.88,62.93,62.88,62.92,40000.0,44.3319,44.3672,44.3319,44.3601,40000.0
2005-05-27 12:25:00,62.93,62.96,62.91,62.96,11400.0,44.3672,44.3883,44.3531,44.3883,11400.0
2005-05-27 12:30:00,62.98,62.98,62.95,62.96,16200.0,44.4024,44.4024,44.3813,44.3883,16200.0
2005-05-27 12:35:00,62.95,62.98,62.94,62.98,10500.0,44.3813,44.4024,44.3742,44.4024,10500.0
2005-05-27 12:40:00,62.98,63.0,62.98,63.0,7000.0,44.4024,44.4165,44.4024,44.4165,7000.0
2005-05-27 12:45:00,63.0,63.02,62.99,62.99,9400.0,44.4165,44.4306,44.4095,44.4095,9400.0
2005-05-27 12:50:00,63.01,63.05,62.99,63.05,15700.0,44.4236,44.4518,44.4095,44.4518,15700.0
2005-05-27 12:55:00,63.04,63.07,63.03,63.07,24500.0,44.4447,44.4659,44.4377,44.4659,24500.0
2005-05-27 13:00:00,63.05,63.06,63.05,63.05,15000.0,44.4518,44.4588,44.4518,44.4518,15000.0
2005-05-27 13:05:00,63.05,63.1,63.04,63.08,27800.0,44.4518,44.487,44.4447,44.4729,27800.0
2005-05-27 13:10:00,63.08,63.1,63.03,63.05,14300.0,44.4729,44.487,44.4377,44.4518,14300.0
2005-05-27 13:15:00,63.03,63.06,63.03,63.05,17000.0,44.4377,44.4588,44.4377,44.4518,17000.0
2005-05-27 13:20:00,63.05,63.08,63.05,63.07,10300.0,44.4518,44.4729,44.4518,44.4659,10300.0
2005-05-27 13:25:00,63.07,63.08,63.06,63.08,11700.0,44.4659,44.4729,44.4588,44.4729,11700.0
2005-05-27 13:30:00,63.06,63.06,63.05,63.06,17500.0,44.4588,44.4588,44.4518,44.4588,17500.0
2005-05-27 13:35:00,63.07,63.08,63.06,63.06,19300.0,44.4659,44.4729,44.4588,44.4588,19300.0
2005-05-27 13:40:00,63.07,63.07,63.03,63.05,11500.0,44.4659,44.4659,44.4377,44.4518,11500.0
2005-05-27 13:45:00,63.05,63.08,63.05,63.08,12500.0,44.4518,44.4729,44.4518,44.4729,12500.0
2005-05-27 13:50:00,63.08,63.1,63.07,63.08,16100.0,44.4729,44.487,44.4659,44.4729,16100.0
2005-05-27 13:55:00,63.07,63.08,63.04,63.06,12100.0,44.4659,44.4729,44.4447,44.4588,12100.0
2005-05-27 14:00:00,63.05,63.06,63.03,63.05,9400.0,44.4518,44.4588,44.4377,44.4518,9400.0
2005-05-27 14:05:00,63.05,63.05,63.03,63.03,11700.0,44.4518,44.4518,44.4377,44.4377,11700.0
2005-05-27 14:10:00,63.02,63.06,62.95,63.05,155600.0,44.4306,44.4588,44.3813,44.4518,155600.0
2005-05-27 14:15:00,63.07,63.11,63.07,63.1,21200.0,44.4659,44.4941,44.4659,44.487,21200.0
2005-05-27 14:20:00,63.1,63.1,63.08,63.1,6100.0,44.487,44.487,44.4729,44.487,6100.0
2005-05-27 14:25:00,63.1,63.1,63.08,63.08,21800.0,44.487,44.487,44.4729,44.4729,21800.0
2005-05-27 14:30:00,63.09,63.09,63.07,63.08,10700.0,44.48,44.48,44.4659,44.4729,10700.0
2005-05-27 14:35:00,63.08,63.1,63.07,63.1,15400.0,44.4729,44.487,44.4659,44.487,15400.0
2005-05-27 14:40:00,63.1,63.1,63.09,63.1,24200.0,44.487,44.487,44.48,44.487,24200.0
2005-05-27 14:45:00,63.1,63.1,63.08,63.1,14600.0,44.487,44.487,44.4729,44.487,14600.0
2005-05-27 14:50:00,63.09,63.1,63.08,63.08,15000.0,44.48,44.487,44.4729,44.4729,15000.0
2005-05-27 14:55:00,63.09,63.1,63.09,63.1,16400.0,44.48,44.487,44.48,44.487,16400.0
2005-05-27 15:00:00,63.1,63.1,63.09,63.1,19500.0,44.487,44.487,44.48,44.487,19500.0
2005-05-27 15:05:00,63.1,63.1,63.06,63.07,11800.0,44.487,44.487,44.4588,44.4659,11800.0
2005-05-27 15:10:00,63.07,63.07,63.05,63.06,11600.0,44.4659,44.4659,44.4518,44.4588,11600.0
2005-05-27 15:15:00,63.07,63.1,63.07,63.09,8600.0,44.4659,44.487,44.4659,44.48,8600.0
2005-05-27 15:20:00,63.09,63.09,63.07,63.08,8000.0,44.48,44.48,44.4659,44.4729,8000.0
2005-05-27 15:25:00,63.08,63.08,63.05,63.06,22200.0,44.4729,44.4729,44.4518,44.4588,22200.0
2005-05-27 15:30:00,63.05,63.06,63.0,63.0,68000.0,44.4518,44.4588,44.4165,44.4165,68000.0
2005-05-27 15:35:00,63.0,63.01,62.98,63.0,26400.0,44.4165,44.4236,44.4024,44.4165,26400.0
2005-05-27 15:40:00,63.0,63.02,62.99,63.0,31800.0,44.4165,44.4306,44.4095,44.4165,31800.0
2005-05-27 15:45:00,63.01,63.01,62.99,62.99,24900.0,44.4236,44.4236,44.4095,44.4095,24900.0
2005-05-27 15:50:00,62.99,62.99,62.91,62.97,23400.0,44.4095,44.4095,44.3531,44.3954,23400.0
2005-05-27 15:55:00,62.98,63.03,62.96,63.01,42800.0,44.4024,44.4377,44.3883,44.4236,42800.0
2005-05-31 09:30:00,63.01,63.04,62.92,63.03,62600.0,44.4236,44.4447,44.3601,44.4377,62600.0
2005-05-31 09:35:00,63.01,63.06,62.92,62.98,13500.0,44.4236,44.4588,44.3601,44.4024,13500.0
2005-05-31 09:40:00,62.98,63.02,62.93,62.99,17300.0,44.4024,44.4306,44.3672,44.4095,17300.0
2005-05-31 09:45:00,62.98,63.07,62.98,63.03,21400.0,44.4024,44.4659,44.4024,44.4377,21400.0
2005-05-31 09:50:00,63.04,63.07,62.97,63.03,41000.0,44.4447,44.4659,44.3954,44.4377,41000.0
2005-05-31 09:55:00,63.04,63.08,62.91,62.95,35800.0,44.4447,44.4729,44.3531,44.3813,35800.0
2005-05-31 10:00:00,62.98,63.09,62.98,63.02,59100.0,44.4024,44.48,44.4024,44.4306,59100.0
2005-05-31 10:05:00,63.03,63.06,62.92,62.96,40900.0,44.4377,44.4588,44.3601,44.3883,40900.0
2005-05-31 10:10:00,62.93,63.01,62.91,62.96,27800.0,44.3672,44.4236,44.3531,44.3883,27800.0
2005-05-31 10:15:00,62.96,63.02,62.91,63.01,43900.0,44.3883,44.4306,44.3531,44.4236,43900.0
2005-05-31 10:20:00,62.98,63.06,62.96,63.0,25900.0,44.4024,44.4588,44.3883,44.4165,25900.0
2005-05-31 10:25:00,63.0,63.05,62.96,63.04,21500.0,44.4165,44.4518,44.3883,44.4447,21500.0
2005-05-31 10:30:00,63.06,63.25,63.04,63.2,36900.0,44.4588,44.5928,44.4447,44.5575,36900.0
2005-05-31 10:35:00,63.2,63.26,63.15,63.16,30800.0,44.5575,44.5998,44.5223,44.5293,30800.0
2005-05-31 10:40:00,63.17,63.3,63.15,63.29,23600.0,44.5364,44.628,44.5223,44.621,23600.0
2005-05-31 10:45:00,63.29,63.4,63.29,63.4,36400.0,44.621,44.6985,44.621,44.6985,36400.0
2005-05-31 10:50:00,63.38,63.44,63.35,63.35,60600.0,44.6844,44.7267,44.6633,44.6633,60600.0
2005-05-31 10:55:00,63.35,63.38,63.35,63.36,59500.0,44.6633,44.6844,44.6633,44.6703,59500.0
2005-05-31 11:00:00,63.35,63.4,63.35,63.39,45100.0,44.6633,44.6985,44.6633,44.6915,45100.0
2005-05-31 11:05:00,63.39,63.41,63.35,63.35,31300.0,44.6915,44.7056,44.6633,44.6633,31300.0
2005-05-31 11:10:00,63.35,63.37,63.31,63.37,18800.0,44.6633,44.6774,44.6351,44.6774,18800.0
2005-05-31 11:15:00,63.37,63.4,63.37,63.37,13200.0,44.6774,44.6985,44.6774,44.6774,13200.0
2005-05-31 11:20:00,63.37,63.38,63.34,63.36,22700.0,44.6774,44.6844,44.6562,44.6703,22700.0
2005-05-31 11:25:00,63.35,63.45,63.34,63.42,11900.0,44.6633,44.7338,44.6562,44.7126,11900.0
2005-05-31 11:30:00,63.42,63.47,63.42,63.46,19800.0,44.7126,44.7479,44.7126,44.7408,19800.0
2005-05-31 11:35:00,63.46,63.48,63.45,63.47,25400.0,44.7408,44.7549,44.7338,44.7479,25400.0
2005-05-31 11:40:00,63.48,63.48,63.46,63.47,18500.0,44.7549,44.7549,44.7408,44.7479,18500.0
2005-05-31 11:45:00,63.47,63.54,63.47,63.51,51300.0,44.7479,44.7972,44.7479,44.7761,51300.0
2005-05-31 11:50:00,63.51,63.52,63.5,63.51,4900.0,44.7761,44.7831,44.769,44.7761,4900.0
2005-05-31 11:55:00,63.51,63.55,63.51,63.52,41600.0,44.7761,44.8043,44.7761,44.7831,41600.0
2005-05-31 12:00:00,63.52,63.58,63.51,63.53,53600.0,44.7831,44.8254,44.7761,44.7902,53600.0
2005-05-31 12:05:00,63.5,63.62,63.5,63.53,37300.0,44.769,44.8536,44.769,44.7902,37300.0
2005-05-31 12:10:00,63.54,63.59,63.52,63.59,30700.0,44.7972,44.8325,44.7831,44.8325,30700.0
2005-05-31 12:15:00,63.59,63.62,63.53,63.53,78000.0,44.8325,44.8536,44.7902,44.7902,78000.0
2005-05-31 12:20:00,63.56,63.59,63.51,63.55,20300.0,44.8113,44.8325,44.7761,44.8043,20300.0
2005-05-31 12:25:00,63.56,63.72,63.55,63.69,95900.0,44.8113,44.9241,44.8043,44.903,95900.0
2005-05-31 12:30:00,63.67,63.69,63.55,63.56,20800.0,44.8889,44.903,44.8043,44.8113,20800.0
2005-05-31 12:35:00,63.55,63.61,63.48,63.52,22000.0,44.8043,44.8466,44.7549,44.7831,22000.0
2005-05-31 12:40:00,63.5,63.54,63.47,63.48,19800.0,44.769,44.7972,44.7479,44.7549,19800.0
2005-05-31 12:45:00,63.49,63.51,63.48,63.49,6800.0,44.762,44.7761,44.7549,44.762,6800.0
2005-05-31 12:50:00,63.49,63.54,63.37,63.39,26600.0,44.762,44.7972,44.6774,44.6915,26600.0
2005-05-31 12:55:00,63.39,63.39,63.36,63.36,5900.0,44.6915,44.6915,44.6703,44.6703,5900.0
2005-05-31 13:00:00,63.37,63.48,63.37,63.47,23600.0,44.6774,44.7549,44.6774,44.7479,23600.0
2005-05-31 13:05:00,63.47,63.48,63.4,63.41,23500.0,44.7479,44.7549,44.6985,44.7056,23500.0
2005-05-31 13:10:00,63.41,63.45,63.41,63.45,7500.0,44.7056,44.7338,44.7056,44.7338,7500.0
2005-05-31 13:15:00,63.44,63.49,63.44,63.47,11600.0,44.7267,44.762,44.7267,44.7479,11600.0
2005-05-31 13:20:00,63.47,63.5,63.47,63.5,14800.0,44.7479,44.769,44.7479,44.769,14800.0
2005-05-31 13:25:00,63.5,63.57,63.5,63.57,19500.0,44.769,44.8184,44.769,44.8184,19500.0
2005-05-31 13:30:00,63.56,63.67,63.56,63.65,72000.0,44.8113,44.8889,44.8113,44.8748,72000.0
2005-05-31 13:35:00,63.64,63.68,63.64,63.65,36900.0,44.8677,44.8959,44.8677,44.8748,36900.0
2005-05-31 13:40:00,63.62,63.67,63.62,63.65,13100.0,44.8536,44.8889,44.8536,44.8748,13100.0
2005-05-31 13:45:00,63.65,63.69,63.64,63.69,20800.0,44.8748,44.903,44.8677,44.903,20800.0
2005-05-31 13:50:00,63.69,63.77,63.65,63.65,82700.0,44.903,44.9594,44.8748,44.8748,82700.0
2005-05-31 13:55:00,63.65,63.66,63.6,63.61,12500.0,44.8748,44.8818,44.8395,44.8466,12500.0
2005-05-31 14:00:00,63.61,63.62,63.5,63.5,61000.0,44.8466,44.8536,44.769,44.769,61000.0
2005-05-31 14:05:00,63.51,63.51,63.42,63.42,47600.0,44.7761,44.7761,44.7126,44.7126,47600.0
2005-05-31 14:10:00,63.43,63.46,63.39,63.46,24900.0,44.7197,44.7408,44.6915,44.7408,24900.0
2005-05-31 14:15:00,63.45,63.47,63.44,63.47,18000.0,44.7338,44.7479,44.7267,44.7479,18000.0
2005-05-31 14:20:00,63.47,63.56,63.46,63.48,39800.0,44.7479,44.8113,44.7408,44.7549,39800.0
2005-05-31 14:25:00,63.48,63.58,63.47,63.5,65300.0,44.7549,44.8254,44.7479,44.769,65300.0
2005-05-31 14:30:00,63.47,63.6,63.47,63.53,33700.0,44.7479,44.8395,44.7479,44.7902,33700.0
2005-05-31 14:35:00,63.53,63.57,63.53,63.54,8800.0,44.7902,44.8184,44.7902,44.7972,8800.0
2005-05-31 14:40:00,63.54,63.69,63.54,63.57,43600.0,44.7972,44.903,44.7972,44.8184,43600.0
2005-05-31 14:45:00,63.56,63.62,63.55,63.59,15700.0,44.8113,44.8536,44.8043,44.8325,15700.0
2005-05-31 14:50:00,63.61,63.7,63.6,63.65,106100.0,44.8466,44.91,44.8395,44.8748,106100.0
2005-05-31 14:55:00,63.63,63.65,63.62,63.65,25200.0,44.8607,44.8748,44.8536,44.8748,25200.0
2005-05-31 15:00:00,63.66,63.69,63.56,63.58,48600.0,44.8818,44.903,44.8113,44.8254,48600.0
2005-05-31 15:05:00,63.58,63.64,63.58,63.62,24900.0,44.8254,44.8677,44.8254,44.8536,24900.0
2005-05-31 15:10:00,63.64,63.71,63.6,63.7,84500.0,44.8677,44.9171,44.8395,44.91,84500.0
2005-05-31 15:15:00,63.7,63.81,63.69,63.81,157300.0,44.91,44.9876,44.903,44.9876,157300.0
2005-05-31 15:20:00,63.82,64.0,63.82,64.0,357600.0,44.9946,45.1215,44.9946,45.1215,357600.0
2005-05-31 15:25:00,64.0,64.12,63.97,64.12,340800.0,45.1215,45.2061,45.1004,45.2061,340800.0
2005-05-31 15:30:00,64.12,64.2,63.94,63.99,304300.0,45.2061,45.2625,45.0792,45.1145,304300.0
2005-05-31 15:35:00,63.97,64.0,63.92,63.97,73400.0,45.1004,45.1215,45.0651,45.1004,73400.0
2005-05-31 15:40:00,63.96,63.97,63.85,63.85,84600.0,45.0933,45.1004,45.0158,45.0158,84600.0
2005-05-31 15:45:00,63.85,63.95,63.81,63.87,90700.0,45.0158,45.0863,44.9876,45.0299,90700.0
2005-05-31 15:50:00,63.86,63.96,63.86,63.95,87900.0,45.0228,45.0933,45.0228,45.0863,87900.0
2005-05-31 15:55:00,63.94,63.98,63.83,63.85,118900.0,45.0792,45.1074,45.0017,45.0158,118900.0
2005-06-01 09:30:00,63.95,63.99,63.9,63.96,109100.0,45.0863,45.1145,45.051,45.0933,109100.0
2005-06-01 09:35:00,63.96,63.97,63.86,63.91,53900.0,45.0933,45.1004,45.0228,45.0581,53900.0
2005-06-01 09:40:00,63.87,63.93,63.77,63.77,55800.0,45.0299,45.0722,44.9594,44.9594,55800.0
2005-06-01 09:45:00,63.77,63.77,63.56,63.57,79300.0,44.9594,44.9594,44.8113,44.8184,79300.0
2005-06-01 09:50:00,63.57,63.59,63.37,63.37,95000.0,44.8184,44.8325,44.6774,44.6774,95000.0
2005-06-01 09:55:00,63.37,63.42,63.35,63.37,92400.0,44.6774,44.7126,44.6633,44.6774,92400.0
2005-06-01 10:00:00,63.36,63.66,63.36,63.6,92300.0,44.6703,44.8818,44.6703,44.8395,92300.0
2005-06-01 10:05:00,63.6,63.79,63.58,63.77,70200.0,44.8395,44.9735,44.8254,44.9594,70200.0
2005-06-01 10:10:00,63.74,63.75,63.6,63.71,61600.0,44.9382,44.9453,44.8395,44.9171,61600.0
2005-06-01 10:15:00,63.71,63.89,63.71,63.74,68800.0,44.9171,45.044,44.9171,44.9382,68800.0
2005-06-01 10:20:00,63.74,63.75,63.65,63.67,68100.0,44.9382,44.9453,44.8748,44.8889,68100.0
2005-06-01 10:25:00,63.66,63.67,63.61,63.65,93000.0,44.8818,44.8889,44.8466,44.8748,93000.0
2005-06-01 10:30:00,63.66,63.8,63.65,63.69,47100.0,44.8818,44.9805,44.8748,44.903,47100.0
2005-06-01 10:35:00,63.68,63.75,63.65,63.75,29600.0,44.8959,44.9453,44.8748,44.9453,29600.0
2005-06-01 10:40:00,63.75,63.88,63.72,63.72,38600.0,44.9453,45.0369,44.9241,44.9241,38600.0
2005-06-01 10:45:00,63.75,63.8,63.69,63.8,48300.0,44.9453,44.9805,44.903,44.9805,48300.0
2005-06-01 10:50:00,63.79,63.8,63.75,63.77,44700.0,44.9735,44.9805,44.9453,44.9594,44700.0
2005-06-01 10:55:00,63.77,63.77,63.65,63.65,67500.0,44.9594,44.9594,44.8748,44.8748,67500.0
2005-06-01 11:00:00,63.65,63.79,63.65,63.77,68800.0,44.8748,44.9735,44.8748,44.9594,68800.0
2005-06-01 11:05:00,63.78,63.8,63.75,63.76,24300.0,44.9664,44.9805,44.9453,44.9523,24300.0
2005-06-01 11:10:00,63.75,63.85,63.75,63.79,48500.0,44.9453,45.0158,44.9453,44.9735,48500.0
2005-06-01 11:15:00,63.78,63.93,63.76,63.89,40000.0,44.9664,45.0722,44.9523,45.044,40000.0
2005-06-01 11:20:00,63.89,63.92,63.85,63.86,19900.0,45.044,45.0651,45.0158,45.0228,19900.0
2005-06-01 11:25:00,63.86,64.02,63.86,64.0,59900.0,45.0228,45.1356,45.0228,45.1215,59900.0
2005-06-01 11:30:00,64.01,64.05,63.99,63.99,40100.0,45.1286,45.1568,45.1145,45.1145,40100.0
2005-06-01 11:35:00,63.99,64.0,63.91,63.91,40500.0,45.1145,45.1215,45.0581,45.0581,40500.0
2005-06-01 11:40:00,63.9,63.9,63.81,63.85,22200.0,45.051,45.051,44.9876,45.0158,22200.0
2005-06-01 11:45:00,63.85,63.91,63.84,63.91,51500.0,45.0158,45.0581,45.0087,45.0581,51500.0
2005-06-01 11:50:00,63.9,63.98,63.9,63.97,45800.0,45.051,45.1074,45.051,45.1004,45800.0
2005-06-01 11:55:00,63.96,63.97,63.85,63.86,27200.0,45.0933,45.1004,45.0158,45.0228,27200.0
2005-06-01 12:00:00,63.86,63.9,63.83,63.83,51900.0,45.0228,45.051,45.0017,45.0017,51900.0
2005-06-01 12:05:00,63.83,63.83,63.6,63.62,100600.0,45.0017,45.0017,44.8395,44.8536,100600.0
2005-06-01 12:10:00,63.62,63.63,63.5,63.63,122600.0,44.8536,44.8607,44.769,44.8607,122600.0
2005-06-01 12:15:00,63.63,63.69,63.62,63.66,42600.0,44.8607,44.903,44.8536,44.8818,42600.0
2005-06-01 12:20:00,63.66,63.73,63.64,63.72,45000.0,44.8818,44.9312,44.8677,44.9241,45000.0
2005-06-01 12:25:00,63.72,63.72,63.63,63.65,18100.0,44.9241,44.9241,44.8607,44.8748,18100.0
2005-06-01 12:30:00,63.64,63.76,63.64,63.74,39200.0,44.8677,44.9523,44.8677,44.9382,39200.0
2005-06-01 12:35:00,63.75,63.76,63.69,63.7,11800.0,44.9453,44.9523,44.903,44.91,11800.0
2005-06-01 12:40:00,63.69,63.74,63.68,63.73,27800.0,44.903,44.9382,44.8959,44.9312,27800.0
2005-06-01 12:45:00,63.72,63.77,63.71,63.71,5000.0,44.9241,44.9594,44.9171,44.9171,5000.0
2005-06-01 12:50:00,63.69,63.74,63.62,63.73,24200.0,44.903,44.9382,44.8536,44.9312,24200.0
2005-06-01 12:55:00,63.73,63.79,63.73,63.76,16600.0,44.9312,44.9735,44.9312,44.9523,16600.0
2005-06-01 13:00:00,63.77,63.77,63.7,63.73,14900.0,44.9594,44.9594,44.91,44.9312,14900.0
2005-06-01 13:05:00,63.73,63.79,63.72,63.76,19600.0,44.9312,44.9735,44.9241,44.9523,19600.0
2005-06-01 13:10:00,63.76,63.78,63.75,63.77,33300.0,44.9523,44.9664,44.9453,44.9594,33300.0
2005-06-01 13:15:00,63.77,63.81,63.7,63.73,23100.0,44.9594,44.9876,44.91,44.9312,23100.0
2005-06-01 13:20:00,63.73,63.82,63.72,63.78,19900.0,44.9312,44.9946,44.9241,44.9664,19900.0
2005-06-01 13:25:00,63.78,63.81,63.76,63.79,27400.0,44.9664,44.9876,44.9523,44.9735,27400.0
2005-06-01 13:30:00,63.75,63.78,63.73,63.76,26800.0,44.9453,44.9664,44.9312,44.9523,26800.0
2005-06-01 13:35:00,63.75,63.8,63.7,63.75,29900.0,44.9453,44.9805,44.91,44.9453,29900.0
2005-06-01 13:40:00,63.75,63.78,63.71,63.74,25900.0,44.9453,44.9664,44.9171,44.9382,25900.0
2005-06-01 13:45:00,63.76,63.78,63.75,63.76,18200.0,44.9523,44.9664,44.9453,44.9523,18200.0
2005-06-01 13:50:00,63.75,63.78,63.73,63.74,25100.0,44.9453,44.9664,44.9312,44.9382,25100.0
2005-06-01 13:55:00,63.72,63.79,63.69,63.79,24300.0,44.9241,44.9735,44.903,44.9735,24300.0
2005-06-01 14:00:00,63.78,63.81,63.71,63.72,31100.0,44.9664,44.9876,44.9171,44.9241,31100.0
2005-06-01 14:05:00,63.73,63.76,63.71,63.72,40600.0,44.9312,44.9523,44.9171,44.9241,40600.0
2005-06-01 14:10:00,63.71,63.72,63.69,63.72,21900.0,44.9171,44.9241,44.903,44.9241,21900.0
2005-06-01 14:15:00,63.72,63.73,63.66,63.72,51700.0,44.9241,44.9312,44.8818,44.9241,51700.0
2005-06-01 14:20:00,63.73,63.73,63.67,63.68,26700.0,44.9312,44.9312,44.8889,44.8959,26700.0
2005-06-01 14:25:00,63.68,63.71,63.66,63.7,42900.0,44.8959,44.9171,44.8818,44.91,42900.0
2005-06-01 14:30:00,63.7,63.77,63.7,63.77,23900.0,44.91,44.9594,44.91,44.9594,23900.0
2005-06-01 14:35:00,63.77,63.85,63.76,63.81,43900.0,44.9594,45.0158,44.9523,44.9876,43900.0
2005-06-01 14:40:00,63.8,63.84,63.67,63.68,84100.0,44.9805,45.0087,44.8889,44.8959,84100.0
2005-06-01 14:45:00,63.69,63.69,63.55,63.57,63600.0,44.903,44.903,44.8043,44.8184,63600.0
2005-06-01 14:50:00,63.57,63.67,63.57,63.65,40200.0,44.8184,44.8889,44.8184,44.8748,40200.0
2005-06-01 14:55:00,63.64,63.64,63.6,63.64,40300.0,44.8677,44.8677,44.8395,44.8677,40300.0
2005-06-01 15:00:00,63.63,63.67,63.6,63.66,35600.0,44.8607,44.8889,44.8395,44.8818,35600.0
2005-06-01 15:05:00,63.67,63.73,63.66,63.69,57200.0,44.8889,44.9312,44.8818,44.903,57200.0
2005-06-01 15:10:00,63.69,63.7,63.65,63.66,50600.0,44.903,44.91,44.8748,44.8818,50600.0
2005-06-01 15:15:00,63.65,63.7,63.64,63.69,67000.0,44.8748,44.91,44.8677,44.903,67000.0
2005-06-01 15:20:00,63.7,63.73,63.61,63.72,63000.0,44.91,44.9312,44.8466,44.9241,63000.0
2005-06-01 15:25:00,63.72,63.75,63.69,63.74,46600.0,44.9241,44.9453,44.903,44.9382,46600.0
2005-06-01 15:30:00,63.73,63.82,63.72,63.79,53900.0,44.9312,44.9946,44.9241,44.9735,53900.0
2005-06-01 15:35:00,63.79,63.84,63.73,63.73,46000.0,44.9735,45.0087,44.9312,44.9312,46000.0
2005-06-01 15:40:00,63.74,63.82,63.73,63.79,50500.0,44.9382,44.9946,44.9312,44.9735,50500.0
2005-06-01 15:45:00,63.8,63.87,63.79,63.84,41300.0,44.9805,45.0299,44.9735,45.0087,41300.0
2005-06-01 15:50:00,63.84,63.84,63.84,63.84,0.0,45.0087,45.0087,45.0087,45.0087,0.0
2005-06-01 15:55:00,63.84,63.84,63.84,63.84,0.0,45.0087,45.0087,45.0087,45.0087,0.0
2005-06-02 09:30:00,63.8,63.8,63.51,63.65,77300.0,44.9805,44.9805,44.7761,44.8748,77300.0
2005-06-02 09:35:00,63.65,63.75,63.65,63.74,31500.0,44.8748,44.9453,44.8748,44.9382,31500.0
2005-06-02 09:40:00,63.74,63.8,63.67,63.7,28500.0,44.9382,44.9805,44.8889,44.91,28500.0
2005-06-02 09:45:00,63.7,63.79,63.67,63.71,31000.0,44.91,44.9735,44.8889,44.9171,31000.0
2005-06-02 09:50:00,63.72,63.8,63.65,63.8,44600.0,44.9241,44.9805,44.8748,44.9805,44600.0
2005-06-02 09:55:00,63.75,63.8,63.66,63.66,20400.0,44.9453,44.9805,44.8818,44.8818,20400.0
2005-06-02 10:00:00,63.67,63.74,63.61,63.72,36800.0,44.8889,44.9382,44.8466,44.9241,36800.0
2005-06-02 10:05:00,63.73,63.73,63.58,63.63,31700.0,44.9312,44.9312,44.8254,44.8607,31700.0
2005-06-02 10:10:00,63.63,63.83,63.56,63.8,69600.0,44.8607,45.0017,44.8113,44.9805,69600.0
2005-06-02 10:15:00,63.84,63.94,63.8,63.88,38200.0,45.0087,45.0792,44.9805,45.0369,38200.0
2005-06-02 10:20:00,63.85,63.88,63.81,63.87,38000.0,45.0158,45.0369,44.9876,45.0299,38000.0
2005-06-02 10:25:00,63.89,64.12,63.87,64.1,98600.0,45.044,45.2061,45.0299,45.192,98600.0
2005-06-02 10:30:00,64.1,64.25,64.08,64.22,119200.0,45.192,45.2978,45.1779,45.2766,119200.0
2005-06-02 10:35:00,64.22,64.28,64.12,64.15,94300.0,45.2766,45.3189,45.2061,45.2273,94300.0
2005-06-02 10:40:00,64.19,64.26,64.15,64.26,58900.0,45.2555,45.3048,45.2273,45.3048,58900.0
2005-06-02 10:45:00,64.26,64.26,64.2,64.25,43800.0,45.3048,45.3048,45.2625,45.2978,43800.0
2005-06-02 10:50:00,64.24,64.29,64.24,64.27,15700.0,45.2907,45.326,45.2907,45.3119,15700.0
2005-06-02 10:55:00,64.27,64.28,64.17,64.18,31100.0,45.3119,45.3189,45.2414,45.2484,31100.0
2005-06-02 11:00:00,64.18,64.2,64.14,64.2,26600.0,45.2484,45.2625,45.2202,45.2625,26600.0
2005-06-02 11:05:00,64.19,64.25,64.18,64.24,37000.0,45.2555,45.2978,45.2484,45.2907,37000.0
2005-06-02 11:10:00,64.23,64.32,64.22,64.3,30200.0,45.2837,45.3471,45.2766,45.333,30200.0
2005-06-02 11:15:00,64.32,64.37,64.31,64.37,44200.0,45.3471,45.3824,45.3401,45.3824,44200.0
2005-06-02 11:20:00,64.37,64.37,64.33,64.33,35000.0,45.3824,45.3824,45.3542,45.3542,35000.0
2005-06-02 11:25:00,64.33,64.34,64.32,64.33,24900.0,45.3542,45.3612,45.3471,45.3542,24900.0
2005-06-02 11:30:00,64.32,64.32,64.27,64.3,32300.0,45.3471,45.3471,45.3119,45.333,32300.0
2005-06-02 11:35:00,64.29,64.36,64.28,64.35,18400.0,45.326,45.3753,45.3189,45.3683,18400.0
2005-06-02 11:40:00,64.36,64.39,64.35,64.37,31700.0,45.3753,45.3965,45.3683,45.3824,31700.0
2005-06-02 11:45:00,64.38,64.39,64.34,64.39,14000.0,45.3894,45.3965,45.3612,45.3965,14000.0
2005-06-02 11:50:00,64.38,64.39,64.35,64.37,8600.0,45.3894,45.3965,45.3683,45.3824,8600.0
2005-06-02 11:55:00,64.36,64.4,64.35,64.38,35100.0,45.3753,45.4035,45.3683,45.3894,35100.0
2005-06-02 12:00:00,64.38,64.4,64.37,64.4,22000.0,45.3894,45.4035,45.3824,45.4035,22000.0
2005-06-02 12:05:00,64.4,64.4,64.34,64.34,31100.0,45.4035,45.4035,45.3612,45.3612,31100.0
2005-06-02 12:10:00,64.33,64.35,64.27,64.28,30900.0,45.3542,45.3683,45.3119,45.3189,30900.0
2005-06-02 12:15:00,64.28,64.29,64.21,64.21,27500.0,45.3189,45.326,45.2696,45.2696,27500.0
2005-06-02 12:20:00,64.24,64.25,64.22,64.23,18600.0,45.2907,45.2978,45.2766,45.2837,18600.0
2005-06-02 12:25:00,64.23,64.25,64.17,64.2,19600.0,45.2837,45.2978,45.2414,45.2625,19600.0
2005-06-02 12:30:00,64.19,64.21,64.15,64.17,20300.0,45.2555,45.2696,45.2273,45.2414,20300.0
2005-06-02 12:35:00,64.17,64.19,64.09,64.09,22800.0,45.2414,45.2555,45.185,45.185,22800.0
2005-06-02 12:40:00,64.1,64.14,64.1,64.12,6500.0,45.192,45.2202,45.192,45.2061,6500.0
2005-06-02 12:45:00,64.1,64.1,64.03,64.04,21100.0,45.192,45.192,45.1427,45.1497,21100.0
2005-06-02 12:50:00,64.05,64.05,63.96,64.0,45300.0,45.1568,45.1568,45.0933,45.1215,45300.0
2005-06-02 12:55:00,63.99,63.99,63.91,63.94,44800.0,45.1145,45.1145,45.0581,45.0792,44800.0
2005-06-02 13:00:00,63.96,64.0,63.96,63.99,8800.0,45.0933,45.1215,45.0933,45.1145,8800.0
2005-06-02 13:05:00,63.99,64.08,63.96,64.06,66600.0,45.1145,45.1779,45.0933,45.1638,66600.0
2005-06-02 13:10:00,64.05,64.1,64.05,64.07,8100.0,45.1568,45.192,45.1568,45.1709,8100.0
2005-06-02 13:15:00,64.08,64.08,64.05,64.08,20800.0,45.1779,45.1779,45.1568,45.1779,20800.0
2005-06-02 13:20:00,64.08,64.09,64.05,64.07,8700.0,45.1779,45.185,45.1568,45.1709,8700.0
2005-06-02 13:25:00,64.09,64.09,64.06,64.08,6200.0,45.185,45.185,45.1638,45.1779,6200.0
2005-06-02 13:30:00,64.08,64.12,64.07,64.1,15600.0,45.1779,45.2061,45.1709,45.192,15600.0
2005-06-02 13:35:00,64.1,64.21,64.1,64.2,12900.0,45.192,45.2696,45.192,45.2625,12900.0
2005-06-02 13:40:00,64.2,64.21,64.07,64.07,14300.0,45.2625,45.2696,45.1709,45.1709,14300.0
2005-06-02 13:45:00,64.07,64.11,64.06,64.11,34100.0,45.1709,45.1991,45.1638,45.1991,34100.0
2005-06-02 13:50:00,64.11,64.15,64.08,64.15,12900.0,45.1991,45.2273,45.1779,45.2273,12900.0
2005-06-02 13:55:00,64.15,64.18,64.15,64.16,7800.0,45.2273,45.2484,45.2273,45.2343,7800.0
2005-06-02 14:00:00,64.17,64.21,64.17,64.2,13500.0,45.2414,45.2696,45.2414,45.2625,13500.0
2005-06-02 14:05:00,64.19,64.2,64.17,64.18,22200.0,45.2555,45.2625,45.2414,45.2484,22200.0
2005-06-02 14:10:00,64.19,64.2,64.15,64.19,18200.0,45.2555,45.2625,45.2273,45.2555,18200.0
2005-06-02 14:15:00,64.19,64.21,64.19,64.2,8400.0,45.2555,45.2696,45.2555,45.2625,8400.0
2005-06-02 14:20:00,64.21,64.25,64.2,64.24,8300.0,45.2696,45.2978,45.2625,45.2907,8300.0
2005-06-02 14:25:00,64.23,64.34,64.23,64.32,24200.0,45.2837,45.3612,45.2837,45.3471,24200.0
2005-06-02 14:30:00,64.33,64.34,64.28,64.29,15500.0,45.3542,45.3612,45.3189,45.326,15500.0
2005-06-02 14:35:00,64.3,64.36,64.27,64.32,19300.0,45.333,45.3753,45.3119,45.3471,19300.0
2005-06-02 14:40:00,64.32,64.36,64.32,64.35,44600.0,45.3471,45.3753,45.3471,45.3683,44600.0
2005-06-02 14:45:00,64.36,64.36,64.34,64.35,12900.0,45.3753,45.3753,45.3612,45.3683,12900.0
2005-06-02 14:50:00,64.34,64.43,64.34,64.43,56000.0,45.3612,45.4247,45.3612,45.4247,56000.0
2005-06-02 14:55:00,64.43,64.44,64.34,64.39,18900.0,45.4247,45.4317,45.3612,45.3965,18900.0
2005-06-02 15:00:00,64.39,64.4,64.35,64.36,8400.0,45.3965,45.4035,45.3683,45.3753,8400.0
2005-06-02 15:05:00,64.34,64.34,64.27,64.31,26200.0,45.3612,45.3612,45.3119,45.3401,26200.0
2005-06-02 15:10:00,64.31,64.35,64.3,64.35,33200.0,45.3401,45.3683,45.333,45.3683,33200.0
2005-06-02 15:15:00,64.34,64.36,64.32,64.36,11500.0,45.3612,45.3753,45.3471,45.3753,11500.0
2005-06-02 15:20:00,64.35,64.42,64.33,64.4,35900.0,45.3683,45.4176,45.3542,45.4035,35900.0
2005-06-02 15:25:00,64.4,64.44,64.37,64.43,33900.0,45.4035,45.4317,45.3824,45.4247,33900.0
2005-06-02 15:30:00,64.43,64.44,64.37,64.37,26300.0,45.4247,45.4317,45.3824,45.3824,26300.0
2005-06-02 15:35:00,64.37,64.46,64.37,64.45,40600.0,45.3824,45.4458,45.3824,45.4388,40600.0
2005-06-02 15:40:00,64.46,64.5,64.43,64.5,53400.0,45.4458,45.474,45.4247,45.474,53400.0
2005-06-02 15:45:00,64.5,64.5,64.42,64.43,64000.0,45.474,45.474,45.4176,45.4247,64000.0
2005-06-02 15:50:00,64.44,64.44,64.38,64.39,65300.0,45.4317,45.4317,45.3894,45.3965,65300.0
2005-06-02 15:55:00,64.38,64.39,64.37,64.37,53000.0,45.3894,45.3965,45.3824,45.3824,53000.0
2005-06-03 09:30:00,64.16,64.25,64.16,64.22,87500.0,45.2343,45.2978,45.2343,45.2766,87500.0
2005-06-03 09:35:00,64.22,64.22,64.1,64.16,36300.0,45.2766,45.2766,45.192,45.2343,36300.0
2005-06-03 09:40:00,64.16,64.35,64.16,64.3,49300.0,45.2343,45.3683,45.2343,45.333,49300.0
2005-06-03 09:45:00,64.3,64.38,64.22,64.29,52600.0,45.333,45.3894,45.2766,45.326,52600.0
2005-06-03 09:50:00,64.28,64.4,64.22,64.4,44400.0,45.3189,45.4035,45.2766,45.4035,44400.0
2005-06-03 09:55:00,64.35,64.72,64.35,64.72,76000.0,45.3683,45.6291,45.3683,45.6291,76000.0
2005-06-03 10:00:00,64.64,64.72,64.51,64.53,61500.0,45.5727,45.6291,45.4811,45.4952,61500.0
2005-06-03 10:05:00,64.54,64.65,64.5,64.51,62600.0,45.5022,45.5798,45.474,45.4811,62600.0
2005-06-03 10:10:00,64.55,64.62,64.46,64.58,65500.0,45.5093,45.5586,45.4458,45.5304,65500.0
2005-06-03 10:15:00,64.6,64.74,64.59,64.6,162500.0,45.5445,45.6433,45.5375,45.5445,162500.0
2005-06-03 10:20:00,64.59,64.59,64.47,64.48,47100.0,45.5375,45.5375,45.4529,45.4599,47100.0
2005-06-03 10:25:00,64.46,64.65,64.46,64.59,70800.0,45.4458,45.5798,45.4458,45.5375,70800.0
2005-06-03 10:30:00,64.59,64.6,64.56,64.6,28900.0,45.5375,45.5445,45.5163,45.5445,28900.0
2005-06-03 10:35:00,64.6,64.69,64.6,64.68,44000.0,45.5445,45.608,45.5445,45.6009,44000.0
2005-06-03 10:40:00,64.66,64.66,64.59,64.6,42400.0,45.5868,45.5868,45.5375,45.5445,42400.0
2005-06-03 10:45:00,64.6,64.6,64.55,64.56,45000.0,45.5445,45.5445,45.5093,45.5163,45000.0
2005-06-03 10:50:00,64.55,64.75,64.55,64.59,104000.0,45.5093,45.6503,45.5093,45.5375,104000.0
2005-06-03 10:55:00,64.62,64.63,64.56,64.57,13500.0,45.5586,45.5657,45.5163,45.5234,13500.0
2005-06-03 11:00:00,64.57,64.67,64.56,64.63,15700.0,45.5234,45.5939,45.5163,45.5657,15700.0
2005-06-03 11:05:00,64.6,64.63,64.57,64.62,10000.0,45.5445,45.5657,45.5234,45.5586,10000.0
2005-06-03 11:10:00,64.61,64.68,64.57,64.58,16200.0,45.5516,45.6009,45.5234,45.5304,16200.0
2005-06-03 11:15:00,64.57,64.63,64.55,64.55,22200.0,45.5234,45.5657,45.5093,45.5093,22200.0
2005-06-03 11:20:00,64.56,64.6,64.55,64.56,20700.0,45.5163,45.5445,45.5093,45.5163,20700.0
2005-06-03 11:25:00,64.56,64.59,64.55,64.57,11600.0,45.5163,45.5375,45.5093,45.5234,11600.0
2005-06-03 11:30:00,64.56,64.57,64.55,64.56,19800.0,45.5163,45.5234,45.5093,45.5163,19800.0
2005-06-03 11:35:00,64.55,64.56,64.5,64.54,46500.0,45.5093,45.5163,45.474,45.5022,46500.0
2005-06-03 11:40:00,64.52,64.59,64.51,64.55,53800.0,45.4881,45.5375,45.4811,45.5093,53800.0
2005-06-03 11:45:00,64.55,64.57,64.45,64.5,87500.0,45.5093,45.5234,45.4388,45.474,87500.0
2005-06-03 11:50:00,64.49,64.51,64.41,64.44,61600.0,45.467,45.4811,45.4106,45.4317,61600.0
2005-06-03 11:55:00,64.44,64.44,64.37,64.37,40900.0,45.4317,45.4317,45.3824,45.3824,40900.0
2005-06-03 12:00:00,64.37,64.4,64.34,64.4,58000.0,45.3824,45.4035,45.3612,45.4035,58000.0
2005-06-03 12:05:00,64.4,64.46,64.38,64.43,108000.0,45.4035,45.4458,45.3894,45.4247,108000.0
2005-06-03 12:10:00,64.42,64.43,64.21,64.22,67700.0,45.4176,45.4247,45.2696,45.2766,67700.0
2005-06-03 12:15:00,64.21,64.32,64.11,64.3,185300.0,45.2696,45.3471,45.1991,45.333,185300.0
2005-06-03 12:20:00,64.33,64.4,64.31,64.4,62200.0,45.3542,45.4035,45.3401,45.4035,62200.0
2005-06-03 12:25:00,64.4,64.41,64.32,64.32,20700.0,45.4035,45.4106,45.3471,45.3471,20700.0
2005-06-03 12:30:00,64.33,64.36,64.3,64.33,38100.0,45.3542,45.3753,45.333,45.3542,38100.0
2005-06-03 12:35:00,64.32,64.35,64.3,64.35,25100.0,45.3471,45.3683,45.333,45.3683,25100.0
2005-06-03 12:40:00,64.35,64.38,64.32,64.37,36400.0,45.3683,45.3894,45.3471,45.3824,36400.0
2005-06-03 12:45:00,64.37,64.39,64.31,64.38,20400.0,45.3824,45.3965,45.3401,45.3894,20400.0
2005-06-03 12:50:00,64.39,64.39,64.35,64.35,21200.0,45.3965,45.3965,45.3683,45.3683,21200.0
2005-06-03 12:55:00,64.34,64.34,64.3,64.34,22700.0,45.3612,45.3612,45.333,45.3612,22700.0
2005-06-03 13:00:00,64.33,64.34,64.3,64.34,21100.0,45.3542,45.3612,45.333,45.3612,21100.0
2005-06-03 13:05:00,64.34,64.38,64.32,64.38,23500.0,45.3612,45.3894,45.3471,45.3894,23500.0
2005-06-03 13:10:00,64.39,64.4,64.32,64.33,19400.0,45.3965,45.4035,45.3471,45.3542,19400.0
2005-06-03 13:15:00,64.33,64.4,64.3,64.34,13000.0,45.3542,45.4035,45.333,45.3612,13000.0
2005-06-03 13:20:00,64.34,64.39,64.34,64.34,14400.0,45.3612,45.3965,45.3612,45.3612,14400.0
2005-06-03 13:25:00,64.34,64.48,64.3,64.44,47700.0,45.3612,45.4599,45.333,45.4317,47700.0
2005-06-03 13:30:00,64.44,64.49,64.42,64.49,22000.0,45.4317,45.467,45.4176,45.467,22000.0
2005-06-03 13:35:00,64.46,64.49,64.42,64.46,12400.0,45.4458,45.467,45.4176,45.4458,12400.0
2005-06-03 13:40:00,64.46,64.49,64.45,64.48,6800.0,45.4458,45.467,45.4388,45.4599,6800.0
2005-06-03 13:45:00,64.48,64.65,64.48,64.53,25000.0,45.4599,45.5798,45.4599,45.4952,25000.0
2005-06-03 13:50:00,64.55,64.55,64.49,64.53,18700.0,45.5093,45.5093,45.467,45.4952,18700.0
2005-06-03 13:55:00,64.53,64.59,64.53,64.59,14600.0,45.4952,45.5375,45.4952,45.5375,14600.0
2005-06-03 14:00:00,64.6,64.61,64.54,64.54,28800.0,45.5445,45.5516,45.5022,45.5022,28800.0
2005-06-03 14:05:00,64.55,64.6,64.53,64.57,44300.0,45.5093,45.5445,45.4952,45.5234,44300.0
2005-06-03 14:10:00,64.58,64.62,64.56,64.61,28200.0,45.5304,45.5586,45.5163,45.5516,28200.0
2005-06-03 14:15:00,64.61,64.72,64.61,64.72,27700.0,45.5516,45.6291,45.5516,45.6291,27700.0
2005-06-03 14:20:00,64.72,64.72,64.67,64.67,12700.0,45.6291,45.6291,45.5939,45.5939,12700.0
2005-06-03 14:25:00,64.67,64.7,64.63,64.64,34400.0,45.5939,45.615,45.5657,45.5727,34400.0
2005-06-03 14:30:00,64.64,64.74,64.64,64.72,72500.0,45.5727,45.6433,45.5727,45.6291,72500.0
2005-06-03 14:35:00,64.72,64.74,64.7,64.72,76200.0,45.6291,45.6433,45.615,45.6291,76200.0
2005-06-03 14:40:00,64.72,64.74,64.69,64.69,51300.0,45.6291,45.6433,45.608,45.608,51300.0
2005-06-03 14:45:00,64.7,64.74,64.69,64.74,37000.0,45.615,45.6433,45.608,45.6433,37000.0
2005-06-03 14:50:00,64.74,64.86,64.72,64.86,185000.0,45.6433,45.7279,45.6291,45.7279,185000.0
2005-06-03 14:55:00,64.86,64.99,64.72,64.89,336900.0,45.7279,45.8195,45.6291,45.749,336900.0
2005-06-03 15:00:00,64.88,64.88,64.77,64.83,80400.0,45.742,45.742,45.6644,45.7067,80400.0
2005-06-03 15:05:00,64.82,64.85,64.77,64.77,69400.0,45.6997,45.7208,45.6644,45.6644,69400.0
2005-06-03 15:10:00,64.77,64.78,64.73,64.73,27200.0,45.6644,45.6715,45.6362,45.6362,27200.0
2005-06-03 15:15:00,64.73,64.79,64.7,64.78,45700.0,45.6362,45.6785,45.615,45.6715,45700.0
2005-06-03 15:20:00,64.78,64.78,64.74,64.75,49500.0,45.6715,45.6715,45.6433,45.6503,49500.0
2005-06-03 15:25:00,64.75,64.78,64.72,64.73,60000.0,45.6503,45.6715,45.6291,45.6362,60000.0
2005-06-03 15:30:00,64.73,64.78,64.72,64.73,39400.0,45.6362,45.6715,45.6291,45.6362,39400.0
2005-06-03 15:35:00,64.73,64.77,64.71,64.73,81200.0,45.6362,45.6644,45.6221,45.6362,81200.0
2005-06-03 15:40:00,64.73,64.84,64.73,64.84,75900.0,45.6362,45.7138,45.6362,45.7138,75900.0
2005-06-03 15:45:00,64.84,64.85,64.82,64.85,54500.0,45.7138,45.7208,45.6997,45.7208,54500.0
2005-06-03 15:50:00,64.85,64.88,64.78,64.82,84300.0,45.7208,45.742,45.6715,45.6997,84300.0
2005-06-03 15:55:00,64.83,64.83,64.7,64.7,112900.0,45.7067,45.7067,45.615,45.615,112900.0
2005-06-06 09:30:00,64.88,64.92,64.64,64.66,80900.0,45.742,45.7702,45.5727,45.5868,80900.0
2005-06-06 09:35:00,64.8,64.94,64.78,64.9,30100.0,45.6856,45.7843,45.6715,45.7561,30100.0
2005-06-06 09:40:00,64.89,64.9,64.8,64.87,74100.0,45.749,45.7561,45.6856,45.7349,74100.0
2005-06-06 09:45:00,64.88,64.88,64.77,64.8,31400.0,45.742,45.742,45.6644,45.6856,31400.0
2005-06-06 09:50:00,64.79,64.83,64.78,64.83,27900.0,45.6785,45.7067,45.6715,45.7067,27900.0
2005-06-06 09:55:00,64.83,64.84,64.75,64.77,19500.0,45.7067,45.7138,45.6503,45.6644,19500.0
2005-06-06 10:00:00,64.78,64.92,64.78,64.89,42800.0,45.6715,45.7702,45.6715,45.749,42800.0
2005-06-06 10:05:00,64.89,64.97,64.86,64.86,23000.0,45.749,45.8054,45.7279,45.7279,23000.0
2005-06-06 10:10:00,64.89,64.99,64.86,64.98,38300.0,45.749,45.8195,45.7279,45.8125,38300.0
2005-06-06 10:15:00,64.99,65.01,64.94,64.96,196700.0,45.8195,45.8336,45.7843,45.7984,196700.0
2005-06-06 10:20:00,64.97,64.98,64.88,64.98,46000.0,45.8054,45.8125,45.742,45.8125,46000.0
2005-06-06 10:25:00,64.98,64.99,64.95,64.97,37000.0,45.8125,45.8195,45.7913,45.8054,37000.0
2005-06-06 10:30:00,64.97,64.98,64.94,64.96,25000.0,45.8054,45.8125,45.7843,45.7984,25000.0
2005-06-06 10:35:00,64.95,64.99,64.95,64.95,24600.0,45.7913,45.8195,45.7913,45.7913,24600.0
2005-06-06 10:40:00,64.95,65.0,64.94,64.98,38800.0,45.7913,45.8266,45.7843,45.8125,38800.0
2005-06-06 10:45:00,64.99,64.99,64.9,64.93,37800.0,45.8195,45.8195,45.7561,45.7772,37800.0
2005-06-06 10:50:00,64.93,64.95,64.92,64.94,16800.0,45.7772,45.7913,45.7702,45.7843,16800.0
2005-06-06 10:55:00,64.94,64.94,64.89,64.94,43900.0,45.7843,45.7843,45.749,45.7843,43900.0
2005-06-06 11:00:00,64.93,64.97,64.92,64.97,20500.0,45.7772,45.8054,45.7702,45.8054,20500.0
2005-06-06 11:05:00,64.97,65.03,64.96,65.03,55900.0,45.8054,45.8477,45.7984,45.8477,55900.0
2005-06-06 11:10:00,65.03,65.1,65.02,65.1,49800.0,45.8477,45.8971,45.8407,45.8971,49800.0
2005-06-06 11:15:00,65.1,65.13,65.09,65.09,23600.0,45.8971,45.9182,45.89,45.89,23600.0
2005-06-06 11:20:00,65.09,65.14,65.07,65.14,23800.0,45.89,45.9253,45.8759,45.9253,23800.0
2005-06-06 11:25:00,65.14,65.18,65.1,65.14,27300.0,45.9253,45.9535,45.8971,45.9253,27300.0
2005-06-06 11:30:00,65.14,65.14,65.05,65.08,13300.0,45.9253,45.9253,45.8618,45.883,13300.0
2005-06-06 11:35:00,65.09,65.13,65.09,65.09,13700.0,45.89,45.9182,45.89,45.89,13700.0
2005-06-06 11:40:00,65.1,65.13,65.07,65.12,25800.0,45.8971,45.9182,45.8759,45.9112,25800.0
2005-06-06 11:45:00,65.12,65.14,65.09,65.12,15800.0,45.9112,45.9253,45.89,45.9112,15800.0
2005-06-06 11:50:00,65.11,65.18,65.11,65.18,33800.0,45.9041,45.9535,45.9041,45.9535,33800.0
2005-06-06 11:55:00,65.17,65.19,65.14,65.15,33400.0,45.9464,45.9605,45.9253,45.9323,33400.0
2005-06-06 12:00:00,65.18,65.23,65.18,65.23,24200.0,45.9535,45.9887,45.9535,45.9887,24200.0
2005-06-06 12:05:00,65.23,65.36,65.0,65.3,29900.0,45.9887,46.0804,45.8266,46.0381,29900.0
2005-06-06 12:10:00,65.29,65.34,65.29,65.3,11900.0,46.031,46.0663,46.031,46.0381,11900.0
2005-06-06 12:15:00,65.33,65.4,65.29,65.39,30500.0,46.0592,46.1086,46.031,46.1015,30500.0
2005-06-06 12:20:00,65.39,65.39,65.29,65.33,48100.0,46.1015,46.1015,46.031,46.0592,48100.0
2005-06-06 12:25:00,65.34,65.39,65.32,65.36,48900.0,46.0663,46.1015,46.0522,46.0804,48900.0
2005-06-06 12:30:00,65.37,65.37,65.35,65.36,23500.0,46.0874,46.0874,46.0733,46.0804,23500.0
2005-06-06 12:35:00,65.35,65.39,65.35,65.39,13900.0,46.0733,46.1015,46.0733,46.1015,13900.0
2005-06-06 12:40:00,65.39,65.4,65.38,65.39,22600.0,46.1015,46.1086,46.0945,46.1015,22600.0
2005-06-06 12:45:00,65.39,65.4,65.32,65.32,24000.0,46.1015,46.1086,46.0522,46.0522,24000.0
2005-06-06 12:50:00,65.33,65.33,65.3,65.31,34600.0,46.0592,46.0592,46.0381,46.0451,34600.0
2005-06-06 12:55:00,65.31,65.31,65.27,65.28,134100.0,46.0451,46.0451,46.0169,46.024,134100.0
2005-06-06 13:00:00,65.28,65.29,65.27,65.28,37300.0,46.024,46.031,46.0169,46.024,37300.0
2005-06-06 13:05:00,65.27,65.28,65.27,65.27,8900.0,46.0169,46.024,46.0169,46.0169,8900.0
2005-06-06 13:10:00,65.28,65.28,65.27,65.28,50800.0,46.024,46.024,46.0169,46.024,50800.0
2005-06-06 13:15:00,65.27,65.27,65.24,65.24,12700.0,46.0169,46.0169,45.9958,45.9958,12700.0
2005-06-06 13:20:00,65.24,65.25,65.22,65.25,28500.0,45.9958,46.0028,45.9817,46.0028,28500.0
2005-06-06 13:25:00,65.25,65.27,65.21,65.24,24600.0,46.0028,46.0169,45.9746,45.9958,24600.0
2005-06-06 13:30:00,65.23,65.26,65.23,65.24,9400.0,45.9887,46.0099,45.9887,45.9958,9400.0
2005-06-06 13:35:00,65.25,65.34,65.25,65.33,21900.0,46.0028,46.0663,46.0028,46.0592,21900.0
2005-06-06 13:40:00,65.34,65.35,65.31,65.35,27800.0,46.0663,46.0733,46.0451,46.0733,27800.0
2005-06-06 13:45:00,65.35,65.4,65.34,65.39,33400.0,46.0733,46.1086,46.0663,46.1015,33400.0
2005-06-06 13:50:00,65.38,65.4,65.38,65.39,16900.0,46.0945,46.1086,46.0945,46.1015,16900.0
2005-06-06 13:55:00,65.39,65.39,65.32,65.33,40000.0,46.1015,46.1015,46.0522,46.0592,40000.0
2005-06-06 14:00:00,65.32,65.35,65.3,65.34,42700.0,46.0522,46.0733,46.0381,46.0663,42700.0
2005-06-06 14:05:00,65.35,65.39,65.34,65.38,36700.0,46.0733,46.1015,46.0663,46.0945,36700.0
2005-06-06 14:10:00,65.39,65.42,65.39,65.42,31200.0,46.1015,46.1227,46.1015,46.1227,31200.0
2005-06-06 14:15:00,65.41,65.43,65.4,65.41,28300.0,46.1156,46.1297,46.1086,46.1156,28300.0
2005-06-06 14:20:00,65.41,65.43,65.4,65.42,26800.0,46.1156,46.1297,46.1086,46.1227,26800.0
2005-06-06 14:25:00,65.44,65.47,65.44,65.47,65000.0,46.1368,46.1579,46.1368,46.1579,65000.0
2005-06-06 14:30:00,65.47,65.48,65.44,65.48,46100.0,46.1579,46.165,46.1368,46.165,46100.0
2005-06-06 14:35:00,65.48,65.48,65.46,65.46,43000.0,46.165,46.165,46.1509,46.1509,43000.0
2005-06-06 14:40:00,65.47,65.57,65.43,65.57,207800.0,46.1579,46.2284,46.1297,46.2284,207800.0
2005-06-06 14:45:00,65.57,65.6,65.42,65.42,123400.0,46.2284,46.2496,46.1227,46.1227,123400.0
2005-06-06 14:50:00,65.35,65.45,65.35,65.43,87800.0,46.0733,46.1438,46.0733,46.1297,87800.0
2005-06-06 14:55:00,65.43,65.47,65.41,65.46,31200.0,46.1297,46.1579,46.1156,46.1509,31200.0
2005-06-06 15:00:00,65.47,65.54,65.43,65.43,62800.0,46.1579,46.2073,46.1297,46.1297,62800.0
2005-06-06 15:05:00,65.43,65.48,65.4,65.48,115600.0,46.1297,46.165,46.1086,46.165,115600.0
2005-06-06 15:10:00,65.48,65.62,65.48,65.53,189600.0,46.165,46.2637,46.165,46.2002,189600.0
2005-06-06 15:15:00,65.53,65.54,65.5,65.5,39900.0,46.2002,46.2073,46.1791,46.1791,39900.0
2005-06-06 15:20:00,65.5,65.58,65.48,65.56,40000.0,46.1791,46.2355,46.165,46.2214,40000.0
2005-06-06 15:25:00,65.56,65.57,65.55,65.57,39300.0,46.2214,46.2284,46.2143,46.2284,39300.0
2005-06-06 15:30:00,65.57,65.58,65.53,65.56,70800.0,46.2284,46.2355,46.2002,46.2214,70800.0
2005-06-06 15:35:00,65.56,65.76,65.56,65.6,293400.0,46.2214,46.3624,46.2214,46.2496,293400.0
2005-06-06 15:40:00,65.61,65.64,65.57,65.57,91400.0,46.2566,46.2778,46.2284,46.2284,91400.0
2005-06-06 15:45:00,65.56,65.7,65.56,65.68,81300.0,46.2214,46.3201,46.2214,46.306,81300.0
2005-06-06 15:50:00,65.68,65.68,65.6,65.61,66700.0,46.306,46.306,46.2496,46.2566,66700.0
2005-06-06 15:55:00,65.61,65.62,65.57,65.61,160800.0,46.2566,46.2637,46.2284,46.2566,160800.0
2005-06-07 09:30:00,65.55,65.61,65.46,65.5,102900.0,46.2143,46.2566,46.1509,46.1791,102900.0
2005-06-07 09:35:00,65.5,66.02,65.49,66.02,277200.0,46.1791,46.5457,46.172,46.5457,277200.0
2005-06-07 09:40:00,66.02,66.09,65.76,65.78,65100.0,46.5457,46.595,46.3624,46.3765,65100.0
2005-06-07 09:45:00,65.78,65.87,65.76,65.76,28000.0,46.3765,46.4399,46.3624,46.3624,28000.0
2005-06-07 09:50:00,65.76,65.87,65.74,65.81,47500.0,46.3624,46.4399,46.3483,46.3976,47500.0
2005-06-07 09:55:00,65.79,65.81,65.65,65.72,65900.0,46.3835,46.3976,46.2848,46.3342,65900.0
2005-06-07 10:00:00,65.72,65.75,65.59,65.7,114000.0,46.3342,46.3553,46.2425,46.3201,114000.0
2005-06-07 10:05:00,65.71,65.74,65.65,65.68,111300.0,46.3271,46.3483,46.2848,46.306,111300.0
2005-06-07 10:10:00,65.69,65.8,65.66,65.7,190000.0,46.313,46.3906,46.2919,46.3201,190000.0
2005-06-07 10:15:00,65.7,65.7,65.56,65.56,78700.0,46.3201,46.3201,46.2214,46.2214,78700.0
2005-06-07 10:20:00,65.56,65.57,65.49,65.5,53600.0,46.2214,46.2284,46.172,46.1791,53600.0
2005-06-07 10:25:00,65.5,65.63,65.49,65.56,49200.0,46.1791,46.2707,46.172,46.2214,49200.0
2005-06-07 10:30:00,65.54,65.55,65.49,65.5,50300.0,46.2073,46.2143,46.172,46.1791,50300.0
2005-06-07 10:35:00,65.5,65.6,65.48,65.59,47800.0,46.1791,46.2496,46.165,46.2425,47800.0
2005-06-07 10:40:00,65.6,65.66,65.57,65.66,45300.0,46.2496,46.2919,46.2284,46.2919,45300.0
2005-06-07 10:45:00,65.67,65.71,65.63,65.63,38600.0,46.2989,46.3271,46.2707,46.2707,38600.0
2005-06-07 10:50:00,65.61,65.62,65.58,65.61,60800.0,46.2566,46.2637,46.2355,46.2566,60800.0
2005-06-07 10:55:00,65.64,65.7,65.63,65.7,141000.0,46.2778,46.3201,46.2707,46.3201,141000.0
2005-06-07 11:00:00,65.7,65.78,65.7,65.77,101000.0,46.3201,46.3765,46.3201,46.3694,101000.0
2005-06-07 11:05:00,65.77,65.89,65.75,65.76,38900.0,46.3694,46.454,46.3553,46.3624,38900.0
2005-06-07 11:10:00,65.76,65.8,65.76,65.78,20100.0,46.3624,46.3906,46.3624,46.3765,20100.0
2005-06-07 11:15:00,65.79,65.79,65.75,65.76,13600.0,46.3835,46.3835,46.3553,46.3624,13600.0
2005-06-07 11:20:00,65.76,65.82,65.76,65.81,26300.0,46.3624,46.4047,46.3624,46.3976,26300.0
2005-06-07 11:25:00,65.82,65.87,65.8,65.85,40100.0,46.4047,46.4399,46.3906,46.4258,40100.0
2005-06-07 11:30:00,65.86,65.87,65.8,65.81,58300.0,46.4329,46.4399,46.3906,46.3976,58300.0
2005-06-07 11:35:00,65.8,65.83,65.79,65.8,145400.0,46.3906,46.4117,46.3835,46.3906,145400.0
2005-06-07 11:40:00,65.8,65.81,65.79,65.8,69200.0,46.3906,46.3976,46.3835,46.3906,69200.0
2005-06-07 11:45:00,65.8,65.84,65.75,65.83,46400.0,46.3906,46.4188,46.3553,46.4117,46400.0
2005-06-07 11:50:00,65.81,65.85,65.74,65.78,28000.0,46.3976,46.4258,46.3483,46.3765,28000.0
2005-06-07 11:55:00,65.78,65.83,65.73,65.8,39400.0,46.3765,46.4117,46.3412,46.3906,39400.0
2005-06-07 12:00:00,65.81,65.85,65.8,65.8,35800.0,46.3976,46.4258,46.3906,46.3906,35800.0
2005-06-07 12:05:00,65.8,65.8,65.7,65.71,24100.0,46.3906,46.3906,46.3201,46.3271,24100.0
2005-06-07 12:10:00,65.71,65.73,65.69,65.7,57800.0,46.3271,46.3412,46.313,46.3201,57800.0
2005-06-07 12:15:00,65.7,65.73,65.69,65.7,26900.0,46.3201,46.3412,46.313,46.3201,26900.0
2005-06-07 12:20:00,65.71,65.71,65.66,65.67,46400.0,46.3271,46.3271,46.2919,46.2989,46400.0
2005-06-07 12:25:00,65.68,65.8,65.68,65.79,33300.0,46.306,46.3906,46.306,46.3835,33300.0
2005-06-07 12:30:00,65.79,65.81,65.78,65.8,44800.0,46.3835,46.3976,46.3765,46.3906,44800.0
2005-06-07 12:35:00,65.8,65.82,65.8,65.81,34700.0,46.3906,46.4047,46.3906,46.3976,34700.0
2005-06-07 12:40:00,65.81,65.83,65.81,65.81,14900.0,46.3976,46.4117,46.3976,46.3976,14900.0
2005-06-07 12:45:00,65.81,65.83,65.8,65.8,46700.0,46.3976,46.4117,46.3906,46.3906,46700.0
2005-06-07 12:50:00,65.8,65.82,65.79,65.8,51100.0,46.3906,46.4047,46.3835,46.3906,51100.0
2005-06-07 12:55:00,65.8,65.87,65.8,65.86,36100.0,46.3906,46.4399,46.3906,46.4329,36100.0
2005-06-07 13:00:00,65.86,65.99,65.79,65.85,234000.0,46.4329,46.5245,46.3835,46.4258,234000.0
2005-06-07 13:05:00,65.85,65.87,65.84,65.86,34300.0,46.4258,46.4399,46.4188,46.4329,34300.0
2005-06-07 13:10:00,65.86,65.9,65.84,65.85,37000.0,46.4329,46.4611,46.4188,46.4258,37000.0
2005-06-07 13:15:00,65.85,65.86,65.84,65.85,67600.0,46.4258,46.4329,46.4188,46.4258,67600.0
2005-06-07 13:20:00,65.85,65.87,65.81,65.86,46600.0,46.4258,46.4399,46.3976,46.4329,46600.0
2005-06-07 13:25:00,65.85,65.86,65.84,65.85,85300.0,46.4258,46.4329,46.4188,46.4258,85300.0
2005-06-07 13:30:00,65.85,65.88,65.84,65.85,318400.0,46.4258,46.447,46.4188,46.4258,318400.0
2005-06-07 13:35:00,65.85,65.87,65.85,65.85,22700.0,46.4258,46.4399,46.4258,46.4258,22700.0
2005-06-07 13:40:00,65.85,65.87,65.84,65.86,89700.0,46.4258,46.4399,46.4188,46.4329,89700.0
2005-06-07 13:45:00,65.86,65.86,65.84,65.85,22500.0,46.4329,46.4329,46.4188,46.4258,22500.0
2005-06-07 13:50:00,65.85,65.86,65.84,65.85,50200.0,46.4258,46.4329,46.4188,46.4258,50200.0
2005-06-07 13:55:00,65.84,65.86,65.84,65.86,58700.0,46.4188,46.4329,46.4188,46.4329,58700.0
2005-06-07 14:00:00,65.84,65.86,65.84,65.85,60400.0,46.4188,46.4329,46.4188,46.4258,60400.0
2005-06-07 14:05:00,65.85,65.86,65.7,65.7,130200.0,46.4258,46.4329,46.3201,46.3201,130200.0
2005-06-07 14:10:00,65.7,65.7,65.46,65.5,98200.0,46.3201,46.3201,46.1509,46.1791,98200.0
2005-06-07 14:15:00,65.52,65.55,65.45,65.55,77500.0,46.1932,46.2143,46.1438,46.2143,77500.0
2005-06-07 14:20:00,65.54,65.6,65.47,65.52,114400.0,46.2073,46.2496,46.1579,46.1932,114400.0
2005-06-07 14:25:00,65.52,65.58,65.45,65.5,129900.0,46.1932,46.2355,46.1438,46.1791,129900.0
2005-06-07 14:30:00,65.5,65.57,65.48,65.5,52100.0,46.1791,46.2284,46.165,46.1791,52100.0
2005-06-07 14:35:00,65.49,65.65,65.47,65.62,59800.0,46.172,46.2848,46.1579,46.2637,59800.0
2005-06-07 14:40:00,65.61,65.61,65.52,65.52,47200.0,46.2566,46.2566,46.1932,46.1932,47200.0
2005-06-07 14:45:00,65.52,65.55,65.5,65.54,70800.0,46.1932,46.2143,46.1791,46.2073,70800.0
2005-06-07 14:50:00,65.51,65.55,65.48,65.54,82600.0,46.1861,46.2143,46.165,46.2073,82600.0
2005-06-07 14:55:00,65.55,65.55,65.46,65.52,57700.0,46.2143,46.2143,46.1509,46.1932,57700.0
2005-06-07 15:00:00,65.5,65.51,65.38,65.45,101800.0,46.1791,46.1861,46.0945,46.1438,101800.0
2005-06-07 15:05:00,65.43,65.43,65.36,65.4,53900.0,46.1297,46.1297,46.0804,46.1086,53900.0
2005-06-07 15:10:00,65.4,65.47,65.38,65.47,79000.0,46.1086,46.1579,46.0945,46.1579,79000.0
2005-06-07 15:15:00,65.47,65.55,65.47,65.52,87900.0,46.1579,46.2143,46.1579,46.1932,87900.0
2005-06-07 15:20:00,65.51,65.55,65.46,65.52,56500.0,46.1861,46.2143,46.1509,46.1932,56500.0
2005-06-07 15:25:00,65.51,65.55,65.47,65.48,112200.0,46.1861,46.2143,46.1579,46.165,112200.0
2005-06-07 15:30:00,65.48,65.49,65.4,65.42,135700.0,46.165,46.172,46.1086,46.1227,135700.0
2005-06-07 15:35:00,65.4,65.44,65.37,65.4,141600.0,46.1086,46.1368,46.0874,46.1086,141600.0
2005-06-07 15:40:00,65.41,65.44,65.35,65.4,105700.0,46.1156,46.1368,46.0733,46.1086,105700.0
2005-06-07 15:45:00,65.43,65.46,65.33,65.43,145800.0,46.1297,46.1509,46.0592,46.1297,145800.0
2005-06-07 15:50:00,65.43,65.44,65.36,65.42,84500.0,46.1297,46.1368,46.0804,46.1227,84500.0
2005-06-07 15:55:00,65.41,65.41,65.31,65.32,91000.0,46.1156,46.1156,46.0451,46.0522,91000.0
2005-06-08 09:30:00,65.07,65.45,65.07,65.37,107700.0,45.8759,46.1438,45.8759,46.0874,107700.0
2005-06-08 09:35:00,65.35,65.36,65.24,65.32,72400.0,46.0733,46.0804,45.9958,46.0522,72400.0
2005-06-08 09:40:00,65.32,65.32,65.2,65.2,97200.0,46.0522,46.0522,45.9676,45.9676,97200.0
2005-06-08 09:45:00,65.2,65.32,65.18,65.3,145300.0,45.9676,46.0522,45.9535,46.0381,145300.0
2005-06-08 09:50:00,65.31,65.31,65.2,65.29,53100.0,46.0451,46.0451,45.9676,46.031,53100.0
2005-06-08 09:55:00,65.27,65.29,65.21,65.25,30200.0,46.0169,46.031,45.9746,46.0028,30200.0
2005-06-08 10:00:00,65.25,65.25,65.2,65.25,168200.0,46.0028,46.0028,45.9676,46.0028,168200.0
2005-06-08 10:05:00,65.23,65.24,65.16,65.17,28800.0,45.9887,45.9958,45.9394,45.9464,28800.0
2005-06-08 10:10:00,65.16,65.17,65.06,65.06,82600.0,45.9394,45.9464,45.8689,45.8689,82600.0
2005-06-08 10:15:00,65.12,65.12,65.0,65.01,104100.0,45.9112,45.9112,45.8266,45.8336,104100.0
2005-06-08 10:20:00,65.0,65.0,64.85,64.85,155500.0,45.8266,45.8266,45.7208,45.7208,155500.0
2005-06-08 10:25:00,64.85,64.86,64.76,64.82,104800.0,45.7208,45.7279,45.6574,45.6997,104800.0
2005-06-08 10:30:00,64.8,64.82,64.74,64.74,58100.0,45.6856,45.6997,45.6433,45.6433,58100.0
2005-06-08 10:35:00,64.74,64.91,64.7,64.9,87700.0,45.6433,45.7631,45.615,45.7561,87700.0
2005-06-08 10:40:00,64.91,65.0,64.85,64.85,144500.0,45.7631,45.8266,45.7208,45.7208,144500.0
2005-06-08 10:45:00,64.85,64.95,64.83,64.94,63300.0,45.7208,45.7913,45.7067,45.7843,63300.0
2005-06-08 10:50:00,64.94,65.07,64.94,65.02,52800.0,45.7843,45.8759,45.7843,45.8407,52800.0
2005-06-08 10:55:00,65.01,65.09,64.98,65.05,20300.0,45.8336,45.89,45.8125,45.8618,20300.0
2005-06-08 11:00:00,65.05,65.08,65.02,65.07,63800.0,45.8618,45.883,45.8407,45.8759,63800.0
2005-06-08 11:05:00,65.08,65.13,65.04,65.08,13900.0,45.883,45.9182,45.8548,45.883,13900.0
2005-06-08 11:10:00,65.08,65.1,65.01,65.03,19300.0,45.883,45.8971,45.8336,45.8477,19300.0
2005-06-08 11:15:00,65.02,65.09,65.0,65.02,45500.0,45.8407,45.89,45.8266,45.8407,45500.0
2005-06-08 11:20:00,65.03,65.06,65.01,65.02,14800.0,45.8477,45.8689,45.8336,45.8407,14800.0
2005-06-08 11:25:00,65.03,65.04,65.01,65.02,24200.0,45.8477,45.8548,45.8336,45.8407,24200.0
2005-06-08 11:30:00,65.02,65.04,64.95,64.97,110400.0,45.8407,45.8548,45.7913,45.8054,110400.0
2005-06-08 11:35:00,64.97,65.0,64.96,65.0,56700.0,45.8054,45.8266,45.7984,45.8266,56700.0
2005-06-08 11:40:00,64.97,64.99,64.95,64.95,6300.0,45.8054,45.8195,45.7913,45.7913,6300.0
2005-06-08 11:45:00,64.97,64.97,64.88,64.89,21900.0,45.8054,45.8054,45.742,45.749,21900.0
2005-06-08 11:50:00,64.9,64.94,64.83,64.84,30900.0,45.7561,45.7843,45.7067,45.7138,30900.0
2005-06-08 11:55:00,64.85,64.9,64.85,64.9,17500.0,45.7208,45.7561,45.7208,45.7561,17500.0
2005-06-08 12:00:00,64.9,64.94,64.9,64.93,67900.0,45.7561,45.7843,45.7561,45.7772,67900.0
2005-06-08 12:05:00,64.93,64.93,64.9,64.9,8600.0,45.7772,45.7772,45.7561,45.7561,8600.0
2005-06-08 12:10:00,64.92,64.94,64.86,64.91,21300.0,45.7702,45.7843,45.7279,45.7631,21300.0
2005-06-08 12:15:00,64.9,64.9,64.86,64.87,15500.0,45.7561,45.7561,45.7279,45.7349,15500.0
2005-06-08 12:20:00,64.86,64.87,64.85,64.86,14000.0,45.7279,45.7349,45.7208,45.7279,14000.0
2005-06-08 12:25:00,64.85,64.86,64.81,64.81,16700.0,45.7208,45.7279,45.6926,45.6926,16700.0
2005-06-08 12:30:00,64.81,64.9,64.79,64.85,83100.0,45.6926,45.7561,45.6785,45.7208,83100.0
2005-06-08 12:35:00,64.84,64.89,64.83,64.89,12900.0,45.7138,45.749,45.7067,45.749,12900.0
2005-06-08 12:40:00,64.89,64.94,64.87,64.9,26800.0,45.749,45.7843,45.7349,45.7561,26800.0
2005-06-08 12:45:00,64.91,65.06,64.91,65.04,31800.0,45.7631,45.8689,45.7631,45.8548,31800.0
2005-06-08 12:50:00,65.06,65.08,65.04,65.05,9900.0,45.8689,45.883,45.8548,45.8618,9900.0
2005-06-08 12:55:00,65.04,65.04,64.89,64.89,11700.0,45.8548,45.8548,45.749,45.749,11700.0
2005-06-08 13:00:00,64.9,64.96,64.83,64.96,50300.0,45.7561,45.7984,45.7067,45.7984,50300.0
2005-06-08 13:05:00,64.96,65.0,64.95,64.96,10100.0,45.7984,45.8266,45.7913,45.7984,10100.0
2005-06-08 13:10:00,64.95,64.97,64.89,64.97,14100.0,45.7913,45.8054,45.749,45.8054,14100.0
2005-06-08 13:15:00,64.96,64.96,64.91,64.91,10600.0,45.7984,45.7984,45.7631,45.7631,10600.0
2005-06-08 13:20:00,64.92,64.95,64.82,64.95,28500.0,45.7702,45.7913,45.6997,45.7913,28500.0
2005-06-08 13:25:00,64.95,64.95,64.88,64.88,14900.0,45.7913,45.7913,45.742,45.742,14900.0
2005-06-08 13:30:00,64.88,64.88,64.82,64.84,38900.0,45.742,45.742,45.6997,45.7138,38900.0
2005-06-08 13:35:00,64.84,64.87,64.83,64.87,10400.0,45.7138,45.7349,45.7067,45.7349,10400.0
2005-06-08 13:40:00,64.87,64.87,64.84,64.87,34900.0,45.7349,45.7349,45.7138,45.7349,34900.0
2005-06-08 13:45:00,64.86,64.88,64.8,64.81,48100.0,45.7279,45.742,45.6856,45.6926,48100.0
2005-06-08 13:50:00,64.81,64.81,64.61,64.61,47200.0,45.6926,45.6926,45.5516,45.5516,47200.0
2005-06-08 13:55:00,64.6,64.62,64.56,64.57,59900.0,45.5445,45.5586,45.5163,45.5234,59900.0
2005-06-08 14:00:00,64.57,64.57,64.39,64.47,56300.0,45.5234,45.5234,45.3965,45.4529,56300.0
2005-06-08 14:05:00,64.47,64.48,64.37,64.4,36900.0,45.4529,45.4599,45.3824,45.4035,36900.0
2005-06-08 14:10:00,64.41,64.46,64.4,64.46,74200.0,45.4106,45.4458,45.4035,45.4458,74200.0
2005-06-08 14:15:00,64.46,64.48,64.41,64.44,37300.0,45.4458,45.4599,45.4106,45.4317,37300.0
2005-06-08 14:20:00,64.44,64.55,64.44,64.52,54300.0,45.4317,45.5093,45.4317,45.4881,54300.0
2005-06-08 14:25:00,64.52,64.53,64.47,64.48,65400.0,45.4881,45.4952,45.4529,45.4599,65400.0
2005-06-08 14:30:00,64.47,64.47,64.38,64.38,38700.0,45.4529,45.4529,45.3894,45.3894,38700.0
2005-06-08 14:35:00,64.39,64.45,64.37,64.45,44000.0,45.3965,45.4388,45.3824,45.4388,44000.0
2005-06-08 14:40:00,64.46,64.47,64.43,64.44,22600.0,45.4458,45.4529,45.4247,45.4317,22600.0
2005-06-08 14:45:00,64.44,64.46,64.39,64.39,27200.0,45.4317,45.4458,45.3965,45.3965,27200.0
2005-06-08 14:50:00,64.38,64.38,64.33,64.34,38900.0,45.3894,45.3894,45.3542,45.3612,38900.0
2005-06-08 14:55:00,64.34,64.35,64.27,64.29,54400.0,45.3612,45.3683,45.3119,45.326,54400.0
2005-06-08 15:00:00,64.29,64.3,64.24,64.25,94400.0,45.326,45.333,45.2907,45.2978,94400.0
2005-06-08 15:05:00,64.25,64.3,64.25,64.28,88900.0,45.2978,45.333,45.2978,45.3189,88900.0
2005-06-08 15:10:00,64.29,64.37,64.28,64.35,79100.0,45.326,45.3824,45.3189,45.3683,79100.0
2005-06-08 15:15:00,64.34,64.36,64.29,64.29,31700.0,45.3612,45.3753,45.326,45.326,31700.0
2005-06-08 15:20:00,64.29,64.3,64.25,64.28,38000.0,45.326,45.333,45.2978,45.3189,38000.0
2005-06-08 15:25:00,64.28,64.29,64.25,64.25,30400.0,45.3189,45.326,45.2978,45.2978,30400.0
2005-06-08 15:30:00,64.25,64.3,64.25,64.29,39400.0,45.2978,45.333,45.2978,45.326,39400.0
2005-06-08 15:35:00,64.29,64.37,64.29,64.37,62700.0,45.326,45.3824,45.326,45.3824,62700.0
2005-06-08 15:40:00,64.38,64.49,64.38,64.49,76300.0,45.3894,45.467,45.3894,45.467,76300.0
2005-06-08 15:45:00,64.49,64.61,64.46,64.61,128400.0,45.467,45.5516,45.4458,45.5516,128400.0
2005-06-08 15:50:00,64.61,64.61,64.5,64.5,60600.0,45.5516,45.5516,45.474,45.474,60600.0
2005-06-08 15:55:00,64.5,64.51,64.46,64.49,83000.0,45.474,45.4811,45.4458,45.467,83000.0
2005-06-09 09:30:00,64.48,64.75,64.42,64.56,77500.0,45.4599,45.6503,45.4176,45.5163,77500.0
2005-06-09 09:35:00,64.56,64.57,64.3,64.33,77300.0,45.5163,45.5234,45.333,45.3542,77300.0
2005-06-09 09:40:00,64.36,64.42,64.25,64.27,65200.0,45.3753,45.4176,45.2978,45.3119,65200.0
2005-06-09 09:45:00,64.26,64.3,64.15,64.15,81000.0,45.3048,45.333,45.2273,45.2273,81000.0
2005-06-09 09:50:00,64.19,64.19,64.04,64.08,114900.0,45.2555,45.2555,45.1497,45.1779,114900.0
2005-06-09 09:55:00,64.09,64.11,64.07,64.1,83400.0,45.185,45.1991,45.1709,45.192,83400.0
2005-06-09 10:00:00,64.1,64.24,64.05,64.13,69100.0,45.192,45.2907,45.1568,45.2132,69100.0
2005-06-09 10:05:00,64.12,64.4,64.12,64.35,139600.0,45.2061,45.4035,45.2061,45.3683,139600.0
2005-06-09 10:10:00,64.35,64.52,64.34,64.52,39800.0,45.3683,45.4881,45.3612,45.4881,39800.0
2005-06-09 10:15:00,64.52,64.56,64.34,64.42,68000.0,45.4881,45.5163,45.3612,45.4176,68000.0
2005-06-09 10:20:00,64.43,64.45,64.37,64.44,34300.0,45.4247,45.4388,45.3824,45.4317,34300.0
2005-06-09 10:25:00,64.44,64.47,64.39,64.46,19800.0,45.4317,45.4529,45.3965,45.4458,19800.0
2005-06-09 10:30:00,64.45,64.54,64.41,64.53,72300.0,45.4388,45.5022,45.4106,45.4952,72300.0
2005-06-09 10:35:00,64.54,64.66,64.52,64.6,62300.0,45.5022,45.5868,45.4881,45.5445,62300.0
2005-06-09 10:40:00,64.6,64.65,64.47,64.47,68300.0,45.5445,45.5798,45.4529,45.4529,68300.0
2005-06-09 10:45:00,64.47,64.53,64.41,64.5,74700.0,45.4529,45.4952,45.4106,45.474,74700.0
2005-06-09 10:50:00,64.48,64.62,64.48,64.59,25200.0,45.4599,45.5586,45.4599,45.5375,25200.0
2005-06-09 10:55:00,64.6,64.72,64.6,64.68,57500.0,45.5445,45.6291,45.5445,45.6009,57500.0
2005-06-09 11:00:00,64.69,64.74,64.62,64.63,22500.0,45.608,45.6433,45.5586,45.5657,22500.0
2005-06-09 11:05:00,64.63,64.72,64.63,64.64,22200.0,45.5657,45.6291,45.5657,45.5727,22200.0
2005-06-09 11:10:00,64.64,64.65,64.59,64.64,54000.0,45.5727,45.5798,45.5375,45.5727,54000.0
2005-06-09 11:15:00,64.64,64.68,64.51,64.51,17600.0,45.5727,45.6009,45.4811,45.4811,17600.0
2005-06-09 11:20:00,64.5,64.5,64.43,64.43,12400.0,45.474,45.474,45.4247,45.4247,12400.0
2005-06-09 11:25:00,64.44,64.51,64.37,64.39,49100.0,45.4317,45.4811,45.3824,45.3965,49100.0
2005-06-09 11:30:00,64.38,64.56,64.38,64.56,40500.0,45.3894,45.5163,45.3894,45.5163,40500.0
2005-06-09 11:35:00,64.56,64.75,64.52,64.7,31600.0,45.5163,45.6503,45.4881,45.615,31600.0
2005-06-09 11:40:00,64.71,64.85,64.69,64.81,65700.0,45.6221,45.7208,45.608,45.6926,65700.0
2005-06-09 11:45:00,64.82,64.87,64.81,64.85,33000.0,45.6997,45.7349,45.6926,45.7208,33000.0
2005-06-09 11:50:00,64.87,64.99,64.86,64.99,58100.0,45.7349,45.8195,45.7279,45.8195,58100.0
2005-06-09 11:55:00,64.99,65.0,64.93,64.94,26100.0,45.8195,45.8266,45.7772,45.7843,26100.0
2005-06-09 12:00:00,64.96,65.0,64.92,64.93,39300.0,45.7984,45.8266,45.7702,45.7772,39300.0
2005-06-09 12:05:00,64.9,64.92,64.89,64.89,63600.0,45.7561,45.7702,45.749,45.749,63600.0
2005-06-09 12:10:00,64.88,64.94,64.86,64.94,10600.0,45.742,45.7843,45.7279,45.7843,10600.0
2005-06-09 12:15:00,64.94,65.0,64.87,64.88,18800.0,45.7843,45.8266,45.7349,45.742,18800.0
2005-06-09 12:20:00,64.88,64.97,64.88,64.97,26500.0,45.742,45.8054,45.742,45.8054,26500.0
2005-06-09 12:25:00,64.97,65.19,64.97,65.15,78100.0,45.8054,45.9605,45.8054,45.9323,78100.0
2005-06-09 12:30:00,65.16,65.17,65.09,65.12,25300.0,45.9394,45.9464,45.89,45.9112,25300.0
2005-06-09 12:35:00,65.12,65.14,65.09,65.11,21700.0,45.9112,45.9253,45.89,45.9041,21700.0
2005-06-09 12:40:00,65.11,65.14,65.1,65.11,18500.0,45.9041,45.9253,45.8971,45.9041,18500.0
2005-06-09 12:45:00,65.11,65.11,65.05,65.07,22300.0,45.9041,45.9041,45.8618,45.8759,22300.0
2005-06-09 12:50:00,65.07,65.1,65.04,65.1,12300.0,45.8759,45.8971,45.8548,45.8971,12300.0
2005-06-09 12:55:00,65.08,65.15,65.08,65.12,30800.0,45.883,45.9323,45.883,45.9112,30800.0
2005-06-09 13:00:00,65.12,65.13,65.09,65.09,28000.0,45.9112,45.9182,45.89,45.89,28000.0
2005-06-09 13:05:00,65.09,65.13,65.09,65.1,18400.0,45.89,45.9182,45.89,45.8971,18400.0
2005-06-09 13:10:00,65.1,65.11,65.09,65.09,15200.0,45.8971,45.9041,45.89,45.89,15200.0
2005-06-09 13:15:00,65.09,65.1,65.01,65.01,31600.0,45.89,45.8971,45.8336,45.8336,31600.0
2005-06-09 13:20:00,65.01,65.01,64.9,64.93,31500.0,45.8336,45.8336,45.7561,45.7772,31500.0
2005-06-09 13:25:00,64.93,64.99,64.92,64.98,9200.0,45.7772,45.8195,45.7702,45.8125,9200.0
2005-06-09 13:30:00,64.98,65.01,64.98,65.0,31900.0,45.8125,45.8336,45.8125,45.8266,31900.0
2005-06-09 13:35:00,65.01,65.01,64.96,64.97,63700.0,45.8336,45.8336,45.7984,45.8054,63700.0
2005-06-09 13:40:00,64.96,65.0,64.96,65.0,54000.0,45.7984,45.8266,45.7984,45.8266,54000.0
2005-06-09 13:45:00,65.02,65.02,64.96,64.97,8800.0,45.8407,45.8407,45.7984,45.8054,8800.0
2005-06-09 13:50:00,64.97,64.97,64.91,64.95,17200.0,45.8054,45.8054,45.7631,45.7913,17200.0
2005-06-09 13:55:00,64.95,65.1,64.95,65.02,20400.0,45.7913,45.8971,45.7913,45.8407,20400.0
2005-06-09 14:00:00,65.04,65.08,64.92,64.99,19600.0,45.8548,45.883,45.7702,45.8195,19600.0
2005-06-09 14:05:00,64.99,64.99,64.88,64.9,13000.0,45.8195,45.8195,45.742,45.7561,13000.0
2005-06-09 14:10:00,64.91,64.97,64.89,64.93,26600.0,45.7631,45.8054,45.749,45.7772,26600.0
2005-06-09 14:15:00,64.94,64.95,64.88,64.9,10600.0,45.7843,45.7913,45.742,45.7561,10600.0
2005-06-09 14:20:00,64.9,64.9,64.8,64.8,22800.0,45.7561,45.7561,45.6856,45.6856,22800.0
2005-06-09 14:25:00,64.82,64.86,64.79,64.82,27000.0,45.6997,45.7279,45.6785,45.6997,27000.0
2005-06-09 14:30:00,64.85,64.98,64.8,64.98,44500.0,45.7208,45.8125,45.6856,45.8125,44500.0
2005-06-09 14:35:00,64.98,65.05,64.98,65.01,58600.0,45.8125,45.8618,45.8125,45.8336,58600.0
2005-06-09 14:40:00,65.02,65.1,65.02,65.05,30700.0,45.8407,45.8971,45.8407,45.8618,30700.0
2005-06-09 14:45:00,65.05,65.09,65.03,65.03,71000.0,45.8618,45.89,45.8477,45.8477,71000.0
2005-06-09 14:50:00,65.03,65.08,65.02,65.02,23400.0,45.8477,45.883,45.8407,45.8407,23400.0
2005-06-09 14:55:00,65.02,65.09,65.02,65.07,22800.0,45.8407,45.89,45.8407,45.8759,22800.0
2005-06-09 15:00:00,65.07,65.11,65.05,65.09,41400.0,45.8759,45.9041,45.8618,45.89,41400.0
2005-06-09 15:05:00,65.11,65.11,65.04,65.09,44000.0,45.9041,45.9041,45.8548,45.89,44000.0
2005-06-09 15:10:00,65.08,65.1,65.05,65.1,28500.0,45.883,45.8971,45.8618,45.8971,28500.0
2005-06-09 15:15:00,65.1,65.15,65.08,65.09,51600.0,45.8971,45.9323,45.883,45.89,51600.0
2005-06-09 15:20:00,65.08,65.1,64.98,65.0,64600.0,45.883,45.8971,45.8125,45.8266,64600.0
2005-06-09 15:25:00,65.0,65.0,64.92,64.93,30800.0,45.8266,45.8266,45.7702,45.7772,30800.0
2005-06-09 15:30:00,64.93,64.95,64.87,64.94,43000.0,45.7772,45.7913,45.7349,45.7843,43000.0
2005-06-09 15:35:00,64.94,64.94,64.88,64.9,37500.0,45.7843,45.7843,45.742,45.7561,37500.0
2005-06-09 15:40:00,64.9,65.05,64.9,64.99,42400.0,45.7561,45.8618,45.7561,45.8195,42400.0
2005-06-09 15:45:00,65.0,65.05,64.96,65.02,47500.0,45.8266,45.8618,45.7984,45.8407,47500.0
2005-06-09 15:50:00,65.02,65.1,65.01,65.1,95500.0,45.8407,45.8971,45.8336,45.8971,95500.0
2005-06-09 15:55:00,65.1,65.12,65.06,65.11,75300.0,45.8971,45.9112,45.8689,45.9041,75300.0
2005-06-10 09:30:00,65.05,65.06,64.9,64.93,75100.0,45.8618,45.8689,45.7561,45.7772,75100.0
2005-06-10 09:35:00,64.9,64.9,64.75,64.75,23700.0,45.7561,45.7561,45.6503,45.6503,23700.0
2005-06-10 09:40:00,64.74,64.85,64.69,64.84,75000.0,45.6433,45.7208,45.608,45.7138,75000.0
2005-06-10 09:45:00,64.84,64.84,64.73,64.79,42700.0,45.7138,45.7138,45.6362,45.6785,42700.0
2005-06-10 09:50:00,64.79,64.8,64.74,64.75,22600.0,45.6785,45.6856,45.6433,45.6503,22600.0
2005-06-10 09:55:00,64.75,64.77,64.7,64.71,37200.0,45.6503,45.6644,45.615,45.6221,37200.0
2005-06-10 10:00:00,64.7,64.73,64.67,64.68,166600.0,45.615,45.6362,45.5939,45.6009,166600.0
2005-06-10 10:05:00,64.68,64.8,64.64,64.65,115300.0,45.6009,45.6856,45.5727,45.5798,115300.0
2005-06-10 10:10:00,64.65,64.66,64.6,64.63,67800.0,45.5798,45.5868,45.5445,45.5657,67800.0
2005-06-10 10:15:00,64.63,64.65,64.62,64.64,19800.0,45.5657,45.5798,45.5586,45.5727,19800.0
2005-06-10 10:20:00,64.64,64.7,64.6,64.63,41200.0,45.5727,45.615,45.5445,45.5657,41200.0
2005-06-10 10:25:00,64.63,64.65,64.59,64.64,31300.0,45.5657,45.5798,45.5375,45.5727,31300.0
2005-06-10 10:30:00,64.6,64.65,64.58,64.61,65400.0,45.5445,45.5798,45.5304,45.5516,65400.0
2005-06-10 10:35:00,64.62,64.63,64.56,64.57,42500.0,45.5586,45.5657,45.5163,45.5234,42500.0
2005-06-10 10:40:00,64.56,64.59,64.56,64.58,38100.0,45.5163,45.5375,45.5163,45.5304,38100.0
2005-06-10 10:45:00,64.57,64.61,64.57,64.58,39100.0,45.5234,45.5516,45.5234,45.5304,39100.0
2005-06-10 10:50:00,64.58,64.69,64.58,64.58,11500.0,45.5304,45.608,45.5304,45.5304,11500.0
2005-06-10 10:55:00,64.58,64.58,64.5,64.54,31000.0,45.5304,45.5304,45.474,45.5022,31000.0
2005-06-10 11:00:00,64.54,64.59,64.54,64.54,41800.0,45.5022,45.5375,45.5022,45.5022,41800.0
2005-06-10 11:05:00,64.55,64.58,64.55,64.57,14200.0,45.5093,45.5304,45.5093,45.5234,14200.0
2005-06-10 11:10:00,64.58,64.67,64.57,64.66,42400.0,45.5304,45.5939,45.5234,45.5868,42400.0
2005-06-10 11:15:00,64.66,64.69,64.59,64.59,25300.0,45.5868,45.608,45.5375,45.5375,25300.0
2005-06-10 11:20:00,64.6,64.62,64.55,64.59,23800.0,45.5445,45.5586,45.5093,45.5375,23800.0
2005-06-10 11:25:00,64.61,64.63,64.52,64.52,44200.0,45.5516,45.5657,45.4881,45.4881,44200.0
2005-06-10 11:30:00,64.52,64.56,64.52,64.56,59500.0,45.4881,45.5163,45.4881,45.5163,59500.0
2005-06-10 11:35:00,64.54,64.55,64.44,64.44,26300.0,45.5022,45.5093,45.4317,45.4317,26300.0
2005-06-10 11:40:00,64.44,64.49,64.39,64.44,42300.0,45.4317,45.467,45.3965,45.4317,42300.0
2005-06-10 11:45:00,64.45,64.47,64.44,64.44,7000.0,45.4388,45.4529,45.4317,45.4317,7000.0
2005-06-10 11:50:00,64.45,64.47,64.43,64.45,57900.0,45.4388,45.4529,45.4247,45.4388,57900.0
2005-06-10 11:55:00,64.45,64.45,64.3,64.3,20300.0,45.4388,45.4388,45.333,45.333,20300.0
2005-06-10 12:00:00,64.3,64.36,64.3,64.33,47000.0,45.333,45.3753,45.333,45.3542,47000.0
2005-06-10 12:05:00,64.33,64.33,64.24,64.26,14600.0,45.3542,45.3542,45.2907,45.3048,14600.0
2005-06-10 12:10:00,64.25,64.31,64.2,64.3,17600.0,45.2978,45.3401,45.2625,45.333,17600.0
2005-06-10 12:15:00,64.31,64.33,64.11,64.16,36000.0,45.3401,45.3542,45.1991,45.2343,36000.0
2005-06-10 12:20:00,64.16,64.27,64.16,64.27,18800.0,45.2343,45.3119,45.2343,45.3119,18800.0
2005-06-10 12:25:00,64.26,64.29,64.25,64.28,24400.0,45.3048,45.326,45.2978,45.3189,24400.0
2005-06-10 12:30:00,64.29,64.29,64.26,64.26,39800.0,45.326,45.326,45.3048,45.3048,39800.0
2005-06-10 12:35:00,64.26,64.26,64.21,64.22,12100.0,45.3048,45.3048,45.2696,45.2766,12100.0
2005-06-10 12:40:00,64.2,64.2,64.13,64.19,16900.0,45.2625,45.2625,45.2132,45.2555,16900.0
2005-06-10 12:45:00,64.19,64.22,64.17,64.21,16500.0,45.2555,45.2766,45.2414,45.2696,16500.0
2005-06-10 12:50:00,64.22,64.25,64.18,64.25,17400.0,45.2766,45.2978,45.2484,45.2978,17400.0
2005-06-10 12:55:00,64.26,64.27,64.26,64.26,11400.0,45.3048,45.3119,45.3048,45.3048,11400.0
2005-06-10 13:00:00,64.26,64.41,64.26,64.41,31000.0,45.3048,45.4106,45.3048,45.4106,31000.0
2005-06-10 13:05:00,64.41,64.49,64.4,64.49,29300.0,45.4106,45.467,45.4035,45.467,29300.0
2005-06-10 13:10:00,64.5,64.51,64.49,64.5,27200.0,45.474,45.4811,45.467,45.474,27200.0
2005-06-10 13:15:00,64.51,64.52,64.47,64.5,28600.0,45.4811,45.4881,45.4529,45.474,28600.0
2005-06-10 13:20:00,64.5,64.52,64.46,64.52,19800.0,45.474,45.4881,45.4458,45.4881,19800.0
2005-06-10 13:25:00,64.52,64.54,64.5,64.52,15700.0,45.4881,45.5022,45.474,45.4881,15700.0
2005-06-10 13:30:00,64.51,64.56,64.51,64.56,21000.0,45.4811,45.5163,45.4811,45.5163,21000.0
2005-06-10 13:35:00,64.56,64.68,64.55,64.66,15700.0,45.5163,45.6009,45.5093,45.5868,15700.0
2005-06-10 13:40:00,64.66,64.67,64.63,64.64,13500.0,45.5868,45.5939,45.5657,45.5727,13500.0
2005-06-10 13:45:00,64.64,64.64,64.6,64.63,13600.0,45.5727,45.5727,45.5445,45.5657,13600.0
2005-06-10 13:50:00,64.66,64.67,64.6,64.6,27300.0,45.5868,45.5939,45.5445,45.5445,27300.0
2005-06-10 13:55:00,64.59,64.6,64.56,64.56,19900.0,45.5375,45.5445,45.5163,45.5163,19900.0
2005-06-10 14:00:00,64.56,64.6,64.56,64.6,17900.0,45.5163,45.5445,45.5163,45.5445,17900.0
2005-06-10 14:05:00,64.6,64.61,64.56,64.57,35200.0,45.5445,45.5516,45.5163,45.5234,35200.0
2005-06-10 14:10:00,64.57,64.58,64.55,64.56,75800.0,45.5234,45.5304,45.5093,45.5163,75800.0
2005-06-10 14:15:00,64.56,64.56,64.51,64.51,12700.0,45.5163,45.5163,45.4811,45.4811,12700.0
2005-06-10 14:20:00,64.52,64.56,64.51,64.51,20400.0,45.4881,45.5163,45.4811,45.4811,20400.0
2005-06-10 14:25:00,64.51,64.53,64.49,64.5,170800.0,45.4811,45.4952,45.467,45.474,170800.0
2005-06-10 14:30:00,64.51,64.52,64.5,64.51,16800.0,45.4811,45.4881,45.474,45.4811,16800.0
2005-06-10 14:35:00,64.51,64.52,64.5,64.51,75900.0,45.4811,45.4881,45.474,45.4811,75900.0
2005-06-10 14:40:00,64.52,64.6,64.52,64.52,16700.0,45.4881,45.5445,45.4881,45.4881,16700.0
2005-06-10 14:45:00,64.53,64.53,64.39,64.39,25100.0,45.4952,45.4952,45.3965,45.3965,25100.0
2005-06-10 14:50:00,64.39,64.45,64.32,64.44,26500.0,45.3965,45.4388,45.3471,45.4317,26500.0
2005-06-10 14:55:00,64.45,64.47,64.43,64.47,10300.0,45.4388,45.4529,45.4247,45.4529,10300.0
2005-06-10 15:00:00,64.48,64.63,64.47,64.5,23800.0,45.4599,45.5657,45.4529,45.474,23800.0
2005-06-10 15:05:00,64.49,64.56,64.46,64.55,16600.0,45.467,45.5163,45.4458,45.5093,16600.0
2005-06-10 15:10:00,64.56,64.65,64.56,64.63,18600.0,45.5163,45.5798,45.5163,45.5657,18600.0
2005-06-10 15:15:00,64.61,64.64,64.57,64.58,19200.0,45.5516,45.5727,45.5234,45.5304,19200.0
2005-06-10 15:20:00,64.6,64.67,64.59,64.64,35600.0,45.5445,45.5939,45.5375,45.5727,35600.0
2005-06-10 15:25:00,64.64,64.74,64.6,64.69,29300.0,45.5727,45.6433,45.5445,45.608,29300.0
2005-06-10 15:30:00,64.65,64.7,64.61,64.61,112300.0,45.5798,45.615,45.5516,45.5516,112300.0
2005-06-10 15:35:00,64.61,64.65,64.6,64.65,75400.0,45.5516,45.5798,45.5445,45.5798,75400.0
2005-06-10 15:40:00,64.64,64.65,64.57,64.62,31600.0,45.5727,45.5798,45.5234,45.5586,31600.0
2005-06-10 15:45:00,64.62,64.63,64.59,64.6,18200.0,45.5586,45.5657,45.5375,45.5445,18200.0
2005-06-10 15:50:00,64.61,64.62,64.58,64.59,20600.0,45.5516,45.5586,45.5304,45.5375,20600.0
2005-06-10 15:55:00,64.6,64.64,64.58,64.64,62300.0,45.5445,45.5727,45.5304,45.5727,62300.0
2005-06-13 09:30:00,65.05,65.35,64.9,65.18,150500.0,45.8618,46.0733,45.7561,45.9535,150500.0
2005-06-13 09:35:00,65.17,65.24,64.96,64.96,162900.0,45.9464,45.9958,45.7984,45.7984,162900.0
2005-06-13 09:40:00,64.97,65.05,64.9,64.97,57500.0,45.8054,45.8618,45.7561,45.8054,57500.0
2005-06-13 09:45:00,64.97,64.98,64.76,64.76,308800.0,45.8054,45.8125,45.6574,45.6574,308800.0
2005-06-13 09:50:00,64.75,64.8,64.71,64.8,65100.0,45.6503,45.6856,45.6221,45.6856,65100.0
2005-06-13 09:55:00,64.8,64.8,64.65,64.75,105300.0,45.6856,45.6856,45.5798,45.6503,105300.0
2005-06-13 10:00:00,64.74,64.74,64.61,64.63,175700.0,45.6433,45.6433,45.5516,45.5657,175700.0
2005-06-13 10:05:00,64.65,64.69,64.6,64.62,33700.0,45.5798,45.608,45.5445,45.5586,33700.0
2005-06-13 10:10:00,64.62,64.71,64.62,64.65,38700.0,45.5586,45.6221,45.5586,45.5798,38700.0
2005-06-13 10:15:00,64.64,64.65,64.57,64.57,45300.0,45.5727,45.5798,45.5234,45.5234,45300.0
2005-06-13 10:20:00,64.57,64.58,64.45,64.52,179600.0,45.5234,45.5304,45.4388,45.4881,179600.0
2005-06-13 10:25:00,64.53,64.69,64.53,64.69,29000.0,45.4952,45.608,45.4952,45.608,29000.0
2005-06-13 10:30:00,64.7,64.8,64.65,64.65,126800.0,45.615,45.6856,45.5798,45.5798,126800.0
2005-06-13 10:35:00,64.64,65.11,64.63,64.72,102500.0,45.5727,45.9041,45.5657,45.6291,102500.0
2005-06-13 10:40:00,64.72,64.88,64.71,64.87,145200.0,45.6291,45.742,45.6221,45.7349,145200.0
2005-06-13 10:45:00,64.86,64.95,64.86,64.95,80100.0,45.7279,45.7913,45.7279,45.7913,80100.0
2005-06-13 10:50:00,64.95,64.99,64.94,64.99,57100.0,45.7913,45.8195,45.7843,45.8195,57100.0
2005-06-13 10:55:00,64.98,65.07,64.98,65.07,62000.0,45.8125,45.8759,45.8125,45.8759,62000.0
2005-06-13 11:00:00,65.11,65.17,65.08,65.13,77400.0,45.9041,45.9464,45.883,45.9182,77400.0
2005-06-13 11:05:00,65.12,65.26,65.11,65.24,79000.0,45.9112,46.0099,45.9041,45.9958,79000.0
2005-06-13 11:10:00,65.25,65.29,65.23,65.25,45700.0,46.0028,46.031,45.9887,46.0028,45700.0
2005-06-13 11:15:00,65.25,65.3,65.23,65.29,30300.0,46.0028,46.0381,45.9887,46.031,30300.0
2005-06-13 11:20:00,65.28,65.29,65.27,65.27,29500.0,46.024,46.031,46.0169,46.0169,29500.0
2005-06-13 11:25:00,65.26,65.26,65.18,65.2,26400.0,46.0099,46.0099,45.9535,45.9676,26400.0
2005-06-13 11:30:00,65.19,65.22,65.18,65.21,38900.0,45.9605,45.9817,45.9535,45.9746,38900.0
2005-06-13 11:35:00,65.21,65.21,65.12,65.13,30400.0,45.9746,45.9746,45.9112,45.9182,30400.0
2005-06-13 11:40:00,65.13,65.13,65.02,65.03,30600.0,45.9182,45.9182,45.8407,45.8477,30600.0
2005-06-13 11:45:00,65.0,65.02,64.99,64.99,32700.0,45.8266,45.8407,45.8195,45.8195,32700.0
2005-06-13 11:50:00,64.99,64.99,64.98,64.99,21800.0,45.8195,45.8195,45.8125,45.8195,21800.0
2005-06-13 11:55:00,64.99,64.99,64.98,64.98,31800.0,45.8195,45.8195,45.8125,45.8125,31800.0
2005-06-13 12:00:00,64.99,65.0,64.98,64.99,106400.0,45.8195,45.8266,45.8125,45.8195,106400.0
2005-06-13 12:05:00,64.99,64.99,64.95,64.96,66300.0,45.8195,45.8195,45.7913,45.7984,66300.0
2005-06-13 12:10:00,64.96,64.97,64.95,64.95,14500.0,45.7984,45.8054,45.7913,45.7913,14500.0
2005-06-13 12:15:00,64.95,64.95,64.89,64.89,88900.0,45.7913,45.7913,45.749,45.749,88900.0
2005-06-13 12:20:00,64.89,64.92,64.87,64.9,71200.0,45.749,45.7702,45.7349,45.7561,71200.0
2005-06-13 12:25:00,64.91,64.91,64.89,64.91,9200.0,45.7631,45.7631,45.749,45.7631,9200.0
2005-06-13 12:30:00,64.91,64.91,64.89,64.9,83100.0,45.7631,45.7631,45.749,45.7561,83100.0
2005-06-13 12:35:00,64.89,64.9,64.89,64.89,106200.0,45.749,45.7561,45.749,45.749,106200.0
2005-06-13 12:40:00,64.88,64.88,64.82,64.86,56300.0,45.742,45.742,45.6997,45.7279,56300.0
2005-06-13 12:45:00,64.86,64.91,64.86,64.89,36900.0,45.7279,45.7631,45.7279,45.749,36900.0
2005-06-13 12:50:00,64.89,64.95,64.88,64.93,87800.0,45.749,45.7913,45.742,45.7772,87800.0
2005-06-13 12:55:00,64.93,64.93,64.86,64.9,63600.0,45.7772,45.7772,45.7279,45.7561,63600.0
2005-06-13 13:00:00,64.9,64.93,64.88,64.92,12800.0,45.7561,45.7772,45.742,45.7702,12800.0
2005-06-13 13:05:00,64.92,64.98,64.92,64.92,15500.0,45.7702,45.8125,45.7702,45.7702,15500.0
2005-06-13 13:10:00,64.93,64.94,61.91,64.91,16100.0,45.7772,45.7843,43.648,45.7631,16100.0
2005-06-13 13:15:00,64.91,64.93,64.9,64.91,25200.0,45.7631,45.7772,45.7561,45.7631,25200.0
2005-06-13 13:20:00,64.92,64.94,64.91,64.92,11400.0,45.7702,45.7843,45.7631,45.7702,11400.0
2005-06-13 13:25:00,64.92,64.93,64.9,64.91,23900.0,45.7702,45.7772,45.7561,45.7631,23900.0
2005-06-13 13:30:00,64.91,64.93,64.9,64.93,23600.0,45.7631,45.7772,45.7561,45.7772,23600.0
2005-06-13 13:35:00,64.92,64.93,64.9,64.9,7400.0,45.7702,45.7772,45.7561,45.7561,7400.0
2005-06-13 13:40:00,64.9,64.92,64.89,64.91,21100.0,45.7561,45.7702,45.749,45.7631,21100.0
2005-06-13 13:45:00,64.9,64.92,64.9,64.9,24300.0,45.7561,45.7702,45.7561,45.7561,24300.0
2005-06-13 13:50:00,64.9,64.93,64.89,64.9,76900.0,45.7561,45.7772,45.749,45.7561,76900.0
2005-06-13 13:55:00,64.91,64.92,64.85,64.86,150200.0,45.7631,45.7702,45.7208,45.7279,150200.0
2005-06-13 14:00:00,64.85,64.9,64.83,64.87,191200.0,45.7208,45.7561,45.7067,45.7349,191200.0
2005-06-13 14:05:00,64.86,64.94,64.85,64.85,52400.0,45.7279,45.7843,45.7208,45.7208,52400.0
2005-06-13 14:10:00,64.86,64.89,64.81,64.86,31200.0,45.7279,45.749,45.6926,45.7279,31200.0
2005-06-13 14:15:00,64.85,64.89,64.81,64.84,34200.0,45.7208,45.749,45.6926,45.7138,34200.0
2005-06-13 14:20:00,64.83,64.84,64.76,64.78,42500.0,45.7067,45.7138,45.6574,45.6715,42500.0
2005-06-13 14:25:00,64.79,64.84,64.78,64.81,29100.0,45.6785,45.7138,45.6715,45.6926,29100.0
2005-06-13 14:30:00,64.81,64.86,64.8,64.8,68500.0,45.6926,45.7279,45.6856,45.6856,68500.0
2005-06-13 14:35:00,64.82,64.89,64.79,64.88,20700.0,45.6997,45.749,45.6785,45.742,20700.0
2005-06-13 14:40:00,64.88,64.93,64.88,64.92,18100.0,45.742,45.7772,45.742,45.7702,18100.0
2005-06-13 14:45:00,64.91,64.94,64.88,64.92,38000.0,45.7631,45.7843,45.742,45.7702,38000.0
2005-06-13 14:50:00,64.93,64.94,64.9,64.92,69300.0,45.7772,45.7843,45.7561,45.7702,69300.0
2005-06-13 14:55:00,64.93,64.96,64.9,64.91,29300.0,45.7772,45.7984,45.7561,45.7631,29300.0
2005-06-13 15:00:00,64.93,64.94,64.85,64.87,169000.0,45.7772,45.7843,45.7208,45.7349,169000.0
2005-06-13 15:05:00,64.86,64.89,64.83,64.83,173000.0,45.7279,45.749,45.7067,45.7067,173000.0
2005-06-13 15:10:00,64.83,64.89,64.83,64.88,35500.0,45.7067,45.749,45.7067,45.742,35500.0
2005-06-13 15:15:00,64.86,64.87,64.71,64.71,105200.0,45.7279,45.7349,45.6221,45.6221,105200.0
2005-06-13 15:20:00,64.72,64.82,64.71,64.79,77000.0,45.6291,45.6997,45.6221,45.6785,77000.0
2005-06-13 15:25:00,64.77,64.78,64.72,64.74,28100.0,45.6644,45.6715,45.6291,45.6433,28100.0
2005-06-13 15:30:00,64.74,64.76,64.71,64.74,53300.0,45.6433,45.6574,45.6221,45.6433,53300.0
2005-06-13 15:35:00,64.74,64.74,64.68,64.69,128500.0,45.6433,45.6433,45.6009,45.608,128500.0
2005-06-13 15:40:00,64.69,64.69,64.64,64.64,38500.0,45.608,45.608,45.5727,45.5727,38500.0
2005-06-13 15:45:00,64.64,64.65,64.63,64.65,71100.0,45.5727,45.5798,45.5657,45.5798,71100.0
2005-06-13 15:50:00,64.65,64.69,64.64,64.65,69500.0,45.5798,45.608,45.5727,45.5798,69500.0
2005-06-13 15:55:00,64.66,64.71,64.63,64.63,110800.0,45.5868,45.6221,45.5657,45.5657,110800.0
2005-06-14 09:30:00,64.68,64.8,64.55,64.65,74800.0,45.6009,45.6856,45.5093,45.5798,74800.0
2005-06-14 09:35:00,64.68,64.7,64.55,64.61,41100.0,45.6009,45.615,45.5093,45.5516,41100.0
2005-06-14 09:40:00,64.59,64.62,64.52,64.55,27800.0,45.5375,45.5586,45.4881,45.5093,27800.0
2005-06-14 09:45:00,64.56,64.6,64.3,64.36,125700.0,45.5163,45.5445,45.333,45.3753,125700.0
2005-06-14 09:50:00,64.29,64.34,64.2,64.2,146500.0,45.326,45.3612,45.2625,45.2625,146500.0
2005-06-14 09:55:00,64.19,64.24,64.17,64.17,145900.0,45.2555,45.2907,45.2414,45.2414,145900.0
2005-06-14 10:00:00,64.18,64.19,64.09,64.11,112200.0,45.2484,45.2555,45.185,45.1991,112200.0
2005-06-14 10:05:00,64.11,64.21,64.08,64.19,100500.0,45.1991,45.2696,45.1779,45.2555,100500.0
2005-06-14 10:10:00,64.16,64.25,64.09,64.15,96400.0,45.2343,45.2978,45.185,45.2273,96400.0
2005-06-14 10:15:00,64.15,64.16,64.07,64.07,49200.0,45.2273,45.2343,45.1709,45.1709,49200.0
2005-06-14 10:20:00,64.07,64.1,63.89,63.9,99000.0,45.1709,45.192,45.044,45.051,99000.0
2005-06-14 10:25:00,63.89,63.96,63.85,63.9,72100.0,45.044,45.0933,45.0158,45.051,72100.0
2005-06-14 10:30:00,63.9,63.99,63.9,63.91,193400.0,45.051,45.1145,45.051,45.0581,193400.0
2005-06-14 10:35:00,63.9,64.0,63.89,63.98,59200.0,45.051,45.1215,45.044,45.1074,59200.0
2005-06-14 10:40:00,63.97,63.98,63.88,63.9,38800.0,45.1004,45.1074,45.0369,45.051,38800.0
2005-06-14 10:45:00,63.9,63.9,63.78,63.79,55400.0,45.051,45.051,44.9664,44.9735,55400.0
2005-06-14 10:50:00,63.78,63.8,63.63,63.65,166200.0,44.9664,44.9805,44.8607,44.8748,166200.0
2005-06-14 10:55:00,63.64,63.67,63.6,63.62,74000.0,44.8677,44.8889,44.8395,44.8536,74000.0
2005-06-14 11:00:00,63.62,63.66,63.52,63.59,160300.0,44.8536,44.8818,44.7831,44.8325,160300.0
2005-06-14 11:05:00,63.57,63.58,63.51,63.54,59000.0,44.8184,44.8254,44.7761,44.7972,59000.0
2005-06-14 11:10:00,63.54,63.6,63.51,63.51,73700.0,44.7972,44.8395,44.7761,44.7761,73700.0
2005-06-14 11:15:00,63.51,63.53,63.46,63.47,79300.0,44.7761,44.7902,44.7408,44.7479,79300.0
2005-06-14 11:20:00,63.46,63.51,63.37,63.37,75000.0,44.7408,44.7761,44.6774,44.6774,75000.0
2005-06-14 11:25:00,63.38,63.38,63.22,63.24,117000.0,44.6844,44.6844,44.5716,44.5857,117000.0
2005-06-14 11:30:00,63.24,63.26,63.11,63.2,115900.0,44.5857,44.5998,44.4941,44.5575,115900.0
2005-06-14 11:35:00,63.19,63.38,63.19,63.28,58600.0,44.5505,44.6844,44.5505,44.6139,58600.0
2005-06-14 11:40:00,63.29,63.41,63.25,63.25,45300.0,44.621,44.7056,44.5928,44.5928,45300.0
2005-06-14 11:45:00,63.26,63.35,63.26,63.29,28700.0,44.5998,44.6633,44.5998,44.621,28700.0
2005-06-14 11:50:00,63.3,63.34,63.24,63.24,58300.0,44.628,44.6562,44.5857,44.5857,58300.0
2005-06-14 11:55:00,63.24,63.29,63.2,63.23,78900.0,44.5857,44.621,44.5575,44.5787,78900.0
2005-06-14 12:00:00,63.22,63.24,63.12,63.14,67000.0,44.5716,44.5857,44.5011,44.5152,67000.0
2005-06-14 12:05:00,63.12,63.14,63.06,63.14,72300.0,44.5011,44.5152,44.4588,44.5152,72300.0
2005-06-14 12:10:00,63.14,63.14,63.05,63.07,39300.0,44.5152,44.5152,44.4518,44.4659,39300.0
2005-06-14 12:15:00,63.06,63.09,63.04,63.09,43700.0,44.4588,44.48,44.4447,44.48,43700.0
2005-06-14 12:20:00,63.07,63.09,62.99,63.07,114000.0,44.4659,44.48,44.4095,44.4659,114000.0
2005-06-14 12:25:00,63.07,63.08,63.04,63.07,38800.0,44.4659,44.4729,44.4447,44.4659,38800.0
2005-06-14 12:30:00,63.06,63.06,62.98,62.98,48700.0,44.4588,44.4588,44.4024,44.4024,48700.0
2005-06-14 12:35:00,62.98,63.0,62.91,62.92,41400.0,44.4024,44.4165,44.3531,44.3601,41400.0
2005-06-14 12:40:00,62.92,62.98,62.88,62.9,67300.0,44.3601,44.4024,44.3319,44.346,67300.0
2005-06-14 12:45:00,62.9,62.91,62.85,62.91,82300.0,44.346,44.3531,44.3108,44.3531,82300.0
2005-06-14 12:50:00,62.92,63.05,62.92,63.03,51900.0,44.3601,44.4518,44.3601,44.4377,51900.0
2005-06-14 12:55:00,63.03,63.17,63.03,63.17,30500.0,44.4377,44.5364,44.4377,44.5364,30500.0
2005-06-14 13:00:00,63.16,63.17,63.04,63.06,85000.0,44.5293,44.5364,44.4447,44.4588,85000.0
2005-06-14 13:05:00,63.05,63.11,63.05,63.09,18300.0,44.4518,44.4941,44.4518,44.48,18300.0
2005-06-14 13:10:00,63.1,63.11,63.02,63.1,35200.0,44.487,44.4941,44.4306,44.487,35200.0
2005-06-14 13:15:00,63.1,63.1,63.09,63.1,20800.0,44.487,44.487,44.48,44.487,20800.0
2005-06-14 13:20:00,63.1,63.14,63.08,63.1,38000.0,44.487,44.5152,44.4729,44.487,38000.0
2005-06-14 13:25:00,63.11,63.2,63.1,63.2,56800.0,44.4941,44.5575,44.487,44.5575,56800.0
2005-06-14 13:30:00,63.19,63.22,63.17,63.17,69500.0,44.5505,44.5716,44.5364,44.5364,69500.0
2005-06-14 13:35:00,63.17,63.17,63.12,63.14,16800.0,44.5364,44.5364,44.5011,44.5152,16800.0
2005-06-14 13:40:00,63.14,63.22,63.1,63.18,98200.0,44.5152,44.5716,44.487,44.5434,98200.0
2005-06-14 13:45:00,63.2,63.28,63.2,63.26,122800.0,44.5575,44.6139,44.5575,44.5998,122800.0
2005-06-14 13:50:00,63.26,63.26,63.19,63.2,106000.0,44.5998,44.5998,44.5505,44.5575,106000.0
2005-06-14 13:55:00,63.21,63.38,63.18,63.37,60200.0,44.5646,44.6844,44.5434,44.6774,60200.0
2005-06-14 14:00:00,63.35,63.37,63.23,63.27,44200.0,44.6633,44.6774,44.5787,44.6069,44200.0
2005-06-14 14:05:00,63.29,63.31,63.27,63.3,20600.0,44.621,44.6351,44.6069,44.628,20600.0
2005-06-14 14:10:00,63.3,63.3,63.22,63.25,47500.0,44.628,44.628,44.5716,44.5928,47500.0
2005-06-14 14:15:00,63.25,63.25,63.13,63.19,40100.0,44.5928,44.5928,44.5082,44.5505,40100.0
2005-06-14 14:20:00,63.2,63.25,63.11,63.19,55100.0,44.5575,44.5928,44.4941,44.5505,55100.0
2005-06-14 14:25:00,63.19,63.19,63.09,63.1,65700.0,44.5505,44.5505,44.48,44.487,65700.0
2005-06-14 14:30:00,63.1,63.1,62.98,63.02,143700.0,44.487,44.487,44.4024,44.4306,143700.0
2005-06-14 14:35:00,63.01,63.03,62.93,62.95,55600.0,44.4236,44.4377,44.3672,44.3813,55600.0
2005-06-14 14:40:00,62.95,63.02,62.94,63.01,98700.0,44.3813,44.4306,44.3742,44.4236,98700.0
2005-06-14 14:45:00,63.0,63.07,62.98,63.05,52300.0,44.4165,44.4659,44.4024,44.4518,52300.0
2005-06-14 14:50:00,63.04,63.07,62.9,62.91,55400.0,44.4447,44.4659,44.346,44.3531,55400.0
2005-06-14 14:55:00,62.92,63.0,62.92,62.99,27400.0,44.3601,44.4165,44.3601,44.4095,27400.0
2005-06-14 15:00:00,62.99,63.03,62.96,63.01,27300.0,44.4095,44.4377,44.3883,44.4236,27300.0
2005-06-14 15:05:00,63.02,63.1,63.02,63.07,50500.0,44.4306,44.487,44.4306,44.4659,50500.0
2005-06-14 15:10:00,63.06,63.06,63.01,63.03,50000.0,44.4588,44.4588,44.4236,44.4377,50000.0
2005-06-14 15:15:00,63.03,63.1,63.03,63.07,60900.0,44.4377,44.487,44.4377,44.4659,60900.0
2005-06-14 15:20:00,63.07,63.09,63.05,63.09,94000.0,44.4659,44.48,44.4518,44.48,94000.0
2005-06-14 15:25:00,63.09,63.1,63.05,63.05,64900.0,44.48,44.487,44.4518,44.4518,64900.0
2005-06-14 15:30:00,63.05,63.07,62.97,62.98,105100.0,44.4518,44.4659,44.3954,44.4024,105100.0
2005-06-14 15:35:00,62.98,63.0,62.95,62.98,75300.0,44.4024,44.4165,44.3813,44.4024,75300.0
2005-06-14 15:40:00,62.98,63.02,62.97,63.0,89500.0,44.4024,44.4306,44.3954,44.4165,89500.0
2005-06-14 15:45:00,63.0,63.0,62.96,62.97,158700.0,44.4165,44.4165,44.3883,44.3954,158700.0
2005-06-14 15:50:00,62.97,62.99,62.95,62.96,150800.0,44.3954,44.4095,44.3813,44.3883,150800.0
2005-06-14 15:55:00,62.95,62.99,62.95,62.99,170800.0,44.3813,44.4095,44.3813,44.4095,170800.0
2005-06-15 09:30:00,63.4,63.67,63.38,63.6,180300.0,44.6985,44.8889,44.6844,44.8395,180300.0
2005-06-15 09:35:00,63.6,63.68,63.52,63.66,132000.0,44.8395,44.8959,44.7831,44.8818,132000.0
2005-06-15 09:40:00,63.66,63.78,63.57,63.78,71700.0,44.8818,44.9664,44.8184,44.9664,71700.0
2005-06-15 09:45:00,63.77,63.78,63.68,63.75,57000.0,44.9594,44.9664,44.8959,44.9453,57000.0
2005-06-15 09:50:00,63.75,63.76,63.69,63.76,50300.0,44.9453,44.9523,44.903,44.9523,50300.0
2005-06-15 09:55:00,63.76,63.76,63.62,63.65,45400.0,44.9523,44.9523,44.8536,44.8748,45400.0
2005-06-15 10:00:00,63.65,63.7,63.61,63.63,59700.0,44.8748,44.91,44.8466,44.8607,59700.0
2005-06-15 10:05:00,63.62,63.63,63.55,63.56,74100.0,44.8536,44.8607,44.8043,44.8113,74100.0
2005-06-15 10:10:00,63.56,63.61,63.54,63.57,48200.0,44.8113,44.8466,44.7972,44.8184,48200.0
2005-06-15 10:15:00,63.55,63.61,63.52,63.6,41800.0,44.8043,44.8466,44.7831,44.8395,41800.0
2005-06-15 10:20:00,63.61,63.64,63.5,63.53,64300.0,44.8466,44.8677,44.769,44.7902,64300.0
2005-06-15 10:25:00,63.53,63.62,63.47,63.52,51100.0,44.7902,44.8536,44.7479,44.7831,51100.0
2005-06-15 10:30:00,63.53,63.53,63.21,63.21,72800.0,44.7902,44.7902,44.5646,44.5646,72800.0
2005-06-15 10:35:00,63.23,63.33,63.21,63.29,111800.0,44.5787,44.6492,44.5646,44.621,111800.0
2005-06-15 10:40:00,63.28,63.34,63.25,63.33,62800.0,44.6139,44.6562,44.5928,44.6492,62800.0
2005-06-15 10:45:00,63.31,63.32,63.29,63.32,59000.0,44.6351,44.6421,44.621,44.6421,59000.0
2005-06-15 10:50:00,63.4,63.4,63.34,63.37,68300.0,44.6985,44.6985,44.6562,44.6774,68300.0
2005-06-15 10:55:00,63.38,63.42,63.36,63.42,28500.0,44.6844,44.7126,44.6703,44.7126,28500.0
2005-06-15 11:00:00,63.42,63.42,63.37,63.41,31000.0,44.7126,44.7126,44.6774,44.7056,31000.0
2005-06-15 11:05:00,63.41,63.55,63.41,63.52,27900.0,44.7056,44.8043,44.7056,44.7831,27900.0
2005-06-15 11:10:00,63.53,63.53,63.47,63.47,19700.0,44.7902,44.7902,44.7479,44.7479,19700.0
2005-06-15 11:15:00,63.46,63.47,63.43,63.44,17700.0,44.7408,44.7479,44.7197,44.7267,17700.0
2005-06-15 11:20:00,63.44,63.45,63.36,63.36,26000.0,44.7267,44.7338,44.6703,44.6703,26000.0
2005-06-15 11:25:00,63.36,63.36,63.27,63.31,43900.0,44.6703,44.6703,44.6069,44.6351,43900.0
2005-06-15 11:30:00,63.3,63.31,63.28,63.29,12900.0,44.628,44.6351,44.6139,44.621,12900.0
2005-06-15 11:35:00,63.27,63.36,63.25,63.34,24600.0,44.6069,44.6703,44.5928,44.6562,24600.0
2005-06-15 11:40:00,63.34,63.34,63.3,63.3,15600.0,44.6562,44.6562,44.628,44.628,15600.0
2005-06-15 11:45:00,63.31,63.35,63.28,63.33,40600.0,44.6351,44.6633,44.6139,44.6492,40600.0
2005-06-15 11:50:00,63.33,63.4,63.31,63.31,50200.0,44.6492,44.6985,44.6351,44.6351,50200.0
2005-06-15 11:55:00,63.31,63.32,63.29,63.32,16800.0,44.6351,44.6421,44.621,44.6421,16800.0
2005-06-15 12:00:00,63.32,63.38,63.31,63.36,43200.0,44.6421,44.6844,44.6351,44.6703,43200.0
2005-06-15 12:05:00,63.35,63.42,63.33,63.39,39800.0,44.6633,44.7126,44.6492,44.6915,39800.0
2005-06-15 12:10:00,63.4,63.44,63.4,63.44,8700.0,44.6985,44.7267,44.6985,44.7267,8700.0
2005-06-15 12:15:00,63.44,63.49,63.44,63.49,31700.0,44.7267,44.762,44.7267,44.762,31700.0
2005-06-15 12:20:00,63.49,63.55,63.48,63.5,53400.0,44.762,44.8043,44.7549,44.769,53400.0
2005-06-15 12:25:00,63.5,63.5,63.47,63.47,7900.0,44.769,44.769,44.7479,44.7479,7900.0
2005-06-15 12:30:00,63.49,63.6,63.47,63.58,28900.0,44.762,44.8395,44.7479,44.8254,28900.0
2005-06-15 12:35:00,63.61,63.62,63.6,63.62,41600.0,44.8466,44.8536,44.8395,44.8536,41600.0
2005-06-15 12:40:00,63.62,63.63,63.57,63.59,25400.0,44.8536,44.8607,44.8184,44.8325,25400.0
2005-06-15 12:45:00,63.58,63.65,63.58,63.62,55900.0,44.8254,44.8748,44.8254,44.8536,55900.0
2005-06-15 12:50:00,63.65,63.66,63.62,63.65,40900.0,44.8748,44.8818,44.8536,44.8748,40900.0
2005-06-15 12:55:00,63.65,63.66,63.6,63.62,54700.0,44.8748,44.8818,44.8395,44.8536,54700.0
2005-06-15 13:00:00,63.61,63.66,63.61,63.63,21300.0,44.8466,44.8818,44.8466,44.8607,21300.0
2005-06-15 13:05:00,63.63,63.7,63.63,63.67,11800.0,44.8607,44.91,44.8607,44.8889,11800.0
2005-06-15 13:10:00,63.68,63.68,63.65,63.66,6100.0,44.8959,44.8959,44.8748,44.8818,6100.0
2005-06-15 13:15:00,63.65,63.67,63.64,63.67,27500.0,44.8748,44.8889,44.8677,44.8889,27500.0
2005-06-15 13:20:00,63.66,63.68,63.66,63.66,32300.0,44.8818,44.8959,44.8818,44.8818,32300.0
2005-06-15 13:25:00,63.66,63.67,63.64,63.65,12500.0,44.8818,44.8889,44.8677,44.8748,12500.0
2005-06-15 13:30:00,63.64,63.65,63.57,63.58,86500.0,44.8677,44.8748,44.8184,44.8254,86500.0
2005-06-15 13:35:00,63.58,63.61,63.58,63.59,42200.0,44.8254,44.8466,44.8254,44.8325,42200.0
2005-06-15 13:40:00,63.58,63.64,63.55,63.55,62600.0,44.8254,44.8677,44.8043,44.8043,62600.0
2005-06-15 13:45:00,63.54,63.6,63.54,63.58,10900.0,44.7972,44.8395,44.7972,44.8254,10900.0
2005-06-15 13:50:00,63.58,63.65,63.58,63.62,18200.0,44.8254,44.8748,44.8254,44.8536,18200.0
2005-06-15 13:55:00,63.62,63.73,63.61,63.73,29600.0,44.8536,44.9312,44.8466,44.9312,29600.0
2005-06-15 14:00:00,63.71,63.77,63.66,63.69,76400.0,44.9171,44.9594,44.8818,44.903,76400.0
2005-06-15 14:05:00,63.67,63.73,63.63,63.71,16400.0,44.8889,44.9312,44.8607,44.9171,16400.0
2005-06-15 14:10:00,63.7,63.72,63.69,63.72,26500.0,44.91,44.9241,44.903,44.9241,26500.0
2005-06-15 14:15:00,63.71,63.94,63.71,63.93,95300.0,44.9171,45.0792,44.9171,45.0722,95300.0
2005-06-15 14:20:00,63.93,64.1,63.93,63.98,108600.0,45.0722,45.192,45.0722,45.1074,108600.0
2005-06-15 14:25:00,63.98,63.99,63.94,63.95,52000.0,45.1074,45.1145,45.0792,45.0863,52000.0
2005-06-15 14:30:00,63.94,63.97,63.86,63.9,31200.0,45.0792,45.1004,45.0228,45.051,31200.0
2005-06-15 14:35:00,63.89,63.94,63.8,63.8,29100.0,45.044,45.0792,44.9805,44.9805,29100.0
2005-06-15 14:40:00,63.81,63.95,63.81,63.88,33800.0,44.9876,45.0863,44.9876,45.0369,33800.0
2005-06-15 14:45:00,63.88,63.98,63.88,63.96,35100.0,45.0369,45.1074,45.0369,45.0933,35100.0
2005-06-15 14:50:00,63.95,64.0,63.93,63.98,43300.0,45.0863,45.1215,45.0722,45.1074,43300.0
2005-06-15 14:55:00,63.98,64.0,63.96,63.99,30900.0,45.1074,45.1215,45.0933,45.1145,30900.0
2005-06-15 15:00:00,63.98,64.02,63.97,63.97,31400.0,45.1074,45.1356,45.1004,45.1004,31400.0
2005-06-15 15:05:00,63.97,63.98,63.94,63.97,25700.0,45.1004,45.1074,45.0792,45.1004,25700.0
2005-06-15 15:10:00,63.96,64.1,63.96,64.09,39300.0,45.0933,45.192,45.0933,45.185,39300.0
2005-06-15 15:15:00,64.09,64.09,64.06,64.09,34300.0,45.185,45.185,45.1638,45.185,34300.0
2005-06-15 15:20:00,64.08,64.17,64.07,64.16,57400.0,45.1779,45.2414,45.1709,45.2343,57400.0
2005-06-15 15:25:00,64.17,64.2,64.17,64.2,67300.0,45.2414,45.2625,45.2414,45.2625,67300.0
2005-06-15 15:30:00,64.2,64.35,64.18,64.35,83800.0,45.2625,45.3683,45.2484,45.3683,83800.0
2005-06-15 15:35:00,64.35,64.37,64.33,64.33,60900.0,45.3683,45.3824,45.3542,45.3542,60900.0
2005-06-15 15:40:00,64.34,64.4,64.33,64.37,83800.0,45.3612,45.4035,45.3542,45.3824,83800.0
2005-06-15 15:45:00,64.37,64.38,64.3,64.32,72600.0,45.3824,45.3894,45.333,45.3471,72600.0
2005-06-15 15:50:00,64.33,64.34,64.32,64.33,77200.0,45.3542,45.3612,45.3471,45.3542,77200.0
2005-06-15 15:55:00,64.32,64.37,64.32,64.37,94700.0,45.3471,45.3824,45.3471,45.3824,94700.0
2005-06-16 09:30:00,64.25,64.26,63.96,63.96,151500.0,45.2978,45.3048,45.0933,45.0933,151500.0
2005-06-16 09:35:00,63.97,64.1,63.91,64.02,92200.0,45.1004,45.192,45.0581,45.1356,92200.0
2005-06-16 09:40:00,64.03,64.17,63.99,64.14,68900.0,45.1427,45.2414,45.1145,45.2202,68900.0
2005-06-16 09:45:00,64.1,64.12,64.0,64.07,117900.0,45.192,45.2061,45.1215,45.1709,117900.0
2005-06-16 09:50:00,64.05,64.06,63.93,63.95,70200.0,45.1568,45.1638,45.0722,45.0863,70200.0
2005-06-16 09:55:00,63.96,64.0,63.91,63.97,70100.0,45.0933,45.1215,45.0581,45.1004,70100.0
2005-06-16 10:00:00,63.96,63.98,63.9,63.98,114600.0,45.0933,45.1074,45.051,45.1074,114600.0
2005-06-16 10:05:00,63.99,63.99,63.9,63.93,40500.0,45.1145,45.1145,45.051,45.0722,40500.0
2005-06-16 10:10:00,63.92,63.96,63.9,63.96,15400.0,45.0651,45.0933,45.051,45.0933,15400.0
2005-06-16 10:15:00,63.96,63.98,63.93,63.93,18600.0,45.0933,45.1074,45.0722,45.0722,18600.0
2005-06-16 10:20:00,63.93,63.93,63.85,63.87,48300.0,45.0722,45.0722,45.0158,45.0299,48300.0
2005-06-16 10:25:00,63.87,64.01,63.86,64.01,62300.0,45.0299,45.1286,45.0228,45.1286,62300.0
2005-06-16 10:30:00,64.04,64.07,63.99,64.04,32200.0,45.1497,45.1709,45.1145,45.1497,32200.0
2005-06-16 10:35:00,64.06,64.21,64.06,64.2,38200.0,45.1638,45.2696,45.1638,45.2625,38200.0
2005-06-16 10:40:00,64.21,64.21,64.14,64.2,43700.0,45.2696,45.2696,45.2202,45.2625,43700.0
2005-06-16 10:45:00,64.2,64.21,64.13,64.2,46100.0,45.2625,45.2696,45.2132,45.2625,46100.0
2005-06-16 10:50:00,64.2,64.24,64.16,64.16,50500.0,45.2625,45.2907,45.2343,45.2343,50500.0
2005-06-16 10:55:00,64.13,64.19,64.12,64.15,23800.0,45.2132,45.2555,45.2061,45.2273,23800.0
2005-06-16 11:00:00,64.15,64.21,64.15,64.2,10400.0,45.2273,45.2696,45.2273,45.2625,10400.0
2005-06-16 11:05:00,64.2,64.21,64.14,64.15,14900.0,45.2625,45.2696,45.2202,45.2273,14900.0
2005-06-16 11:10:00,64.15,64.15,64.02,64.09,32000.0,45.2273,45.2273,45.1356,45.185,32000.0
2005-06-16 11:15:00,64.09,64.09,64.0,64.01,20200.0,45.185,45.185,45.1215,45.1286,20200.0
2005-06-16 11:20:00,64.02,64.06,64.0,64.04,30500.0,45.1356,45.1638,45.1215,45.1497,30500.0
2005-06-16 11:25:00,64.03,64.03,63.99,63.99,10500.0,45.1427,45.1427,45.1145,45.1145,10500.0
2005-06-16 11:30:00,64.0,64.07,64.0,64.06,14900.0,45.1215,45.1709,45.1215,45.1638,14900.0
2005-06-16 11:35:00,64.05,64.06,63.94,63.94,17900.0,45.1568,45.1638,45.0792,45.0792,17900.0
2005-06-16 11:40:00,63.94,63.94,63.87,63.91,29600.0,45.0792,45.0792,45.0299,45.0581,29600.0
2005-06-16 11:45:00,63.89,63.97,63.84,63.85,63600.0,45.044,45.1004,45.0087,45.0158,63600.0
2005-06-16 11:50:00,63.83,63.97,63.83,63.97,18500.0,45.0017,45.1004,45.0017,45.1004,18500.0
2005-06-16 11:55:00,63.96,64.04,63.94,64.03,14900.0,45.0933,45.1497,45.0792,45.1427,14900.0
2005-06-16 12:00:00,64.04,64.06,63.95,63.95,36900.0,45.1497,45.1638,45.0863,45.0863,36900.0
2005-06-16 12:05:00,63.98,63.98,63.9,63.91,17000.0,45.1074,45.1074,45.051,45.0581,17000.0
2005-06-16 12:10:00,63.91,63.91,63.72,63.8,58500.0,45.0581,45.0581,44.9241,44.9805,58500.0
2005-06-16 12:15:00,63.79,63.8,63.75,63.79,15100.0,44.9735,44.9805,44.9453,44.9735,15100.0
2005-06-16 12:20:00,63.8,63.86,63.79,63.8,17900.0,44.9805,45.0228,44.9735,44.9805,17900.0
2005-06-16 12:25:00,63.8,63.83,63.78,63.79,42500.0,44.9805,45.0017,44.9664,44.9735,42500.0
2005-06-16 12:30:00,63.79,63.79,63.76,63.78,13600.0,44.9735,44.9735,44.9523,44.9664,13600.0
2005-06-16 12:35:00,63.79,63.94,63.75,63.86,39800.0,44.9735,45.0792,44.9453,45.0228,39800.0
2005-06-16 12:40:00,63.86,63.86,63.82,63.84,8900.0,45.0228,45.0228,44.9946,45.0087,8900.0
2005-06-16 12:45:00,63.85,63.88,63.82,63.82,7500.0,45.0158,45.0369,44.9946,44.9946,7500.0
2005-06-16 12:50:00,63.82,63.84,63.82,63.84,2100.0,44.9946,45.0087,44.9946,45.0087,2100.0
2005-06-16 12:55:00,63.83,63.83,63.74,63.77,16800.0,45.0017,45.0017,44.9382,44.9594,16800.0
2005-06-16 13:00:00,63.77,63.8,63.74,63.79,36600.0,44.9594,44.9805,44.9382,44.9735,36600.0
2005-06-16 13:05:00,63.79,63.81,63.77,63.8,7000.0,44.9735,44.9876,44.9594,44.9805,7000.0
2005-06-16 13:10:00,63.81,63.81,63.76,63.78,6900.0,44.9876,44.9876,44.9523,44.9664,6900.0
2005-06-16 13:15:00,63.78,63.89,63.77,63.88,28000.0,44.9664,45.044,44.9594,45.0369,28000.0
2005-06-16 13:20:00,63.88,63.9,63.88,63.89,13500.0,45.0369,45.051,45.0369,45.044,13500.0
2005-06-16 13:25:00,63.9,63.94,63.9,63.94,14200.0,45.051,45.0792,45.051,45.0792,14200.0
2005-06-16 13:30:00,63.94,64.02,63.94,63.94,17600.0,45.0792,45.1356,45.0792,45.0792,17600.0
2005-06-16 13:35:00,63.93,63.99,63.91,63.93,17200.0,45.0722,45.1145,45.0581,45.0722,17200.0
2005-06-16 13:40:00,63.94,63.94,63.85,63.86,8100.0,45.0792,45.0792,45.0158,45.0228,8100.0
2005-06-16 13:45:00,63.86,63.91,63.83,63.84,20600.0,45.0228,45.0581,45.0017,45.0087,20600.0
2005-06-16 13:50:00,63.83,63.83,63.75,63.75,30300.0,45.0017,45.0017,44.9453,44.9453,30300.0
2005-06-16 13:55:00,63.78,63.84,63.78,63.82,23300.0,44.9664,45.0087,44.9664,44.9946,23300.0
2005-06-16 14:00:00,63.82,63.83,63.8,63.81,6100.0,44.9946,45.0017,44.9805,44.9876,6100.0
2005-06-16 14:05:00,63.79,63.83,63.75,63.75,29200.0,44.9735,45.0017,44.9453,44.9453,29200.0
2005-06-16 14:10:00,63.75,63.77,63.74,63.74,19100.0,44.9453,44.9594,44.9382,44.9382,19100.0
2005-06-16 14:15:00,63.74,63.74,63.65,63.67,49900.0,44.9382,44.9382,44.8748,44.8889,49900.0
2005-06-16 14:20:00,63.66,63.75,63.65,63.71,31300.0,44.8818,44.9453,44.8748,44.9171,31300.0
2005-06-16 14:25:00,63.73,63.78,63.72,63.78,15600.0,44.9312,44.9664,44.9241,44.9664,15600.0
2005-06-16 14:30:00,63.77,63.77,63.73,63.73,52100.0,44.9594,44.9594,44.9312,44.9312,52100.0
2005-06-16 14:35:00,63.74,63.83,63.74,63.78,20900.0,44.9382,45.0017,44.9382,44.9664,20900.0
2005-06-16 14:40:00,63.78,63.81,63.77,63.8,24500.0,44.9664,44.9876,44.9594,44.9805,24500.0
2005-06-16 14:45:00,63.79,63.84,63.74,63.76,22500.0,44.9735,45.0087,44.9382,44.9523,22500.0
2005-06-16 14:50:00,63.77,63.81,63.77,63.8,7600.0,44.9594,44.9876,44.9594,44.9805,7600.0
2005-06-16 14:55:00,63.8,63.82,63.79,63.8,38700.0,44.9805,44.9946,44.9735,44.9805,38700.0
2005-06-16 15:00:00,63.81,63.86,63.77,63.82,40700.0,44.9876,45.0228,44.9594,44.9946,40700.0
2005-06-16 15:05:00,63.82,63.82,63.76,63.78,18200.0,44.9946,44.9946,44.9523,44.9664,18200.0
2005-06-16 15:10:00,63.79,63.8,63.74,63.77,12900.0,44.9735,44.9805,44.9382,44.9594,12900.0
2005-06-16 15:15:00,63.76,63.8,63.73,63.74,21500.0,44.9523,44.9805,44.9312,44.9382,21500.0
2005-06-16 15:20:00,63.74,63.78,63.72,63.76,22700.0,44.9382,44.9664,44.9241,44.9523,22700.0
2005-06-16 15:25:00,63.76,63.8,63.71,63.72,28900.0,44.9523,44.9805,44.9171,44.9241,28900.0
2005-06-16 15:30:00,63.72,63.79,63.72,63.78,39000.0,44.9241,44.9735,44.9241,44.9664,39000.0
2005-06-16 15:35:00,63.78,63.79,63.76,63.79,27400.0,44.9664,44.9735,44.9523,44.9735,27400.0
2005-06-16 15:40:00,63.78,63.78,63.69,63.71,44400.0,44.9664,44.9664,44.903,44.9171,44400.0
2005-06-16 15:45:00,63.71,63.74,63.65,63.73,136400.0,44.9171,44.9382,44.8748,44.9312,136400.0
2005-06-16 15:50:00,63.72,63.76,63.7,63.72,64600.0,44.9241,44.9523,44.91,44.9241,64600.0
2005-06-16 15:55:00,63.72,63.75,63.68,63.7,103900.0,44.9241,44.9453,44.8959,44.91,103900.0
2005-06-17 09:30:00,64.15,64.15,63.7,63.9,1253700.0,45.2273,45.2273,44.91,45.051,1253700.0
2005-06-17 09:35:00,63.93,64.08,63.9,64.03,110700.0,45.0722,45.1779,45.051,45.1427,110700.0
2005-06-17 09:40:00,64.0,64.01,63.85,63.88,105900.0,45.1215,45.1286,45.0158,45.0369,105900.0
2005-06-17 09:45:00,63.89,63.95,63.77,63.84,152800.0,45.044,45.0863,44.9594,45.0087,152800.0
2005-06-17 09:50:00,63.84,64.03,63.83,63.9,159200.0,45.0087,45.1427,45.0017,45.051,159200.0
2005-06-17 09:55:00,63.87,63.98,63.84,63.96,42900.0,45.0299,45.1074,45.0087,45.0933,42900.0
2005-06-17 10:00:00,63.98,64.02,63.93,63.94,54000.0,45.1074,45.1356,45.0722,45.0792,54000.0
2005-06-17 10:05:00,63.95,64.09,63.95,64.06,58300.0,45.0863,45.185,45.0863,45.1638,58300.0
2005-06-17 10:10:00,64.06,64.25,64.04,64.21,69300.0,45.1638,45.2978,45.1497,45.2696,69300.0
2005-06-17 10:15:00,64.21,64.22,64.05,64.16,68300.0,45.2696,45.2766,45.1568,45.2343,68300.0
2005-06-17 10:20:00,64.17,64.36,64.16,64.33,41000.0,45.2414,45.3753,45.2343,45.3542,41000.0
2005-06-17 10:25:00,64.36,64.44,64.33,64.44,75700.0,45.3753,45.4317,45.3542,45.4317,75700.0
2005-06-17 10:30:00,64.4,64.49,64.38,64.45,45200.0,45.4035,45.467,45.3894,45.4388,45200.0
2005-06-17 10:35:00,64.43,64.58,64.39,64.55,38300.0,45.4247,45.5304,45.3965,45.5093,38300.0
2005-06-17 10:40:00,64.55,64.55,64.45,64.49,39600.0,45.5093,45.5093,45.4388,45.467,39600.0
2005-06-17 10:45:00,64.49,64.6,64.49,64.6,26600.0,45.467,45.5445,45.467,45.5445,26600.0
2005-06-17 10:50:00,64.58,64.68,64.58,64.64,93100.0,45.5304,45.6009,45.5304,45.5727,93100.0
2005-06-17 10:55:00,64.64,64.67,64.61,64.65,47300.0,45.5727,45.5939,45.5516,45.5798,47300.0
2005-06-17 11:00:00,64.65,64.68,64.6,64.6,57800.0,45.5798,45.6009,45.5445,45.5445,57800.0
2005-06-17 11:05:00,64.58,64.61,64.48,64.56,43900.0,45.5304,45.5516,45.4599,45.5163,43900.0
2005-06-17 11:10:00,64.55,64.55,64.33,64.36,79400.0,45.5093,45.5093,45.3542,45.3753,79400.0
2005-06-17 11:15:00,64.35,64.37,64.3,64.32,29600.0,45.3683,45.3824,45.333,45.3471,29600.0
2005-06-17 11:20:00,64.32,64.34,64.18,64.23,65700.0,45.3471,45.3612,45.2484,45.2837,65700.0
2005-06-17 11:25:00,64.23,64.33,64.21,64.26,49600.0,45.2837,45.3542,45.2696,45.3048,49600.0
2005-06-17 11:30:00,64.25,64.32,64.25,64.26,23800.0,45.2978,45.3471,45.2978,45.3048,23800.0
2005-06-17 11:35:00,64.26,64.31,64.26,64.28,22600.0,45.3048,45.3401,45.3048,45.3189,22600.0
2005-06-17 11:40:00,64.28,64.34,64.27,64.33,33000.0,45.3189,45.3612,45.3119,45.3542,33000.0
2005-06-17 11:45:00,64.33,64.39,64.26,64.26,45700.0,45.3542,45.3965,45.3048,45.3048,45700.0
2005-06-17 11:50:00,64.25,64.31,64.25,64.31,42800.0,45.2978,45.3401,45.2978,45.3401,42800.0
2005-06-17 11:55:00,64.28,64.29,64.25,64.26,25400.0,45.3189,45.326,45.2978,45.3048,25400.0
2005-06-17 12:00:00,64.27,64.3,64.26,64.28,4300.0,45.3119,45.333,45.3048,45.3189,4300.0
2005-06-17 12:05:00,64.28,64.3,64.25,64.26,6000.0,45.3189,45.333,45.2978,45.3048,6000.0
2005-06-17 12:10:00,64.25,64.26,64.23,64.24,9900.0,45.2978,45.3048,45.2837,45.2907,9900.0
2005-06-17 12:15:00,64.25,64.26,64.24,64.25,29900.0,45.2978,45.3048,45.2907,45.2978,29900.0
2005-06-17 12:20:00,64.25,64.26,64.23,64.25,9100.0,45.2978,45.3048,45.2837,45.2978,9100.0
2005-06-17 12:25:00,64.24,64.24,64.21,64.22,6500.0,45.2907,45.2907,45.2696,45.2766,6500.0
2005-06-17 12:30:00,64.21,64.27,64.21,64.22,16700.0,45.2696,45.3119,45.2696,45.2766,16700.0
2005-06-17 12:35:00,64.21,64.33,64.21,64.3,43500.0,45.2696,45.3542,45.2696,45.333,43500.0
2005-06-17 12:40:00,64.3,64.3,64.22,64.24,42300.0,45.333,45.333,45.2766,45.2907,42300.0
2005-06-17 12:45:00,64.24,64.28,64.23,64.23,10500.0,45.2907,45.3189,45.2837,45.2837,10500.0
2005-06-17 12:50:00,64.22,64.3,64.22,64.3,10300.0,45.2766,45.333,45.2766,45.333,10300.0
2005-06-17 12:55:00,64.29,64.35,64.25,64.26,23700.0,45.326,45.3683,45.2978,45.3048,23700.0
2005-06-17 13:00:00,64.25,64.3,64.22,64.27,13300.0,45.2978,45.333,45.2766,45.3119,13300.0
2005-06-17 13:05:00,64.25,64.27,64.25,64.27,4400.0,45.2978,45.3119,45.2978,45.3119,4400.0
2005-06-17 13:10:00,64.27,64.4,64.25,64.34,24300.0,45.3119,45.4035,45.2978,45.3612,24300.0
2005-06-17 13:15:00,64.31,64.41,64.29,64.37,10300.0,45.3401,45.4106,45.326,45.3824,10300.0
2005-06-17 13:20:00,64.37,64.4,64.36,64.4,24200.0,45.3824,45.4035,45.3753,45.4035,24200.0
2005-06-17 13:25:00,64.42,64.42,64.38,64.42,11500.0,45.4176,45.4176,45.3894,45.4176,11500.0
2005-06-17 13:30:00,64.39,64.41,64.31,64.33,17100.0,45.3965,45.4106,45.3401,45.3542,17100.0
2005-06-17 13:35:00,64.33,64.36,64.31,64.32,14200.0,45.3542,45.3753,45.3401,45.3471,14200.0
2005-06-17 13:40:00,64.33,64.37,64.31,64.35,7400.0,45.3542,45.3824,45.3401,45.3683,7400.0
2005-06-17 13:45:00,64.34,64.37,64.34,64.36,2500.0,45.3612,45.3824,45.3612,45.3753,2500.0
2005-06-17 13:50:00,64.36,64.4,64.32,64.4,8500.0,45.3753,45.4035,45.3471,45.4035,8500.0
2005-06-17 13:55:00,64.39,64.39,64.29,64.3,13000.0,45.3965,45.3965,45.326,45.333,13000.0
2005-06-17 14:00:00,64.3,64.38,64.3,64.35,77500.0,45.333,45.3894,45.333,45.3683,77500.0
2005-06-17 14:05:00,64.35,64.48,64.35,64.46,19400.0,45.3683,45.4599,45.3683,45.4458,19400.0
2005-06-17 14:10:00,64.47,64.51,64.45,64.49,29800.0,45.4529,45.4811,45.4388,45.467,29800.0
2005-06-17 14:15:00,64.49,64.51,64.48,64.5,13200.0,45.467,45.4811,45.4599,45.474,13200.0
2005-06-17 14:20:00,64.5,64.5,64.46,64.49,18000.0,45.474,45.474,45.4458,45.467,18000.0
2005-06-17 14:25:00,64.49,64.55,64.44,64.48,23800.0,45.467,45.5093,45.4317,45.4599,23800.0
2005-06-17 14:30:00,64.47,64.48,64.35,64.45,19600.0,45.4529,45.4599,45.3683,45.4388,19600.0
2005-06-17 14:35:00,64.44,64.52,64.44,64.51,21100.0,45.4317,45.4881,45.4317,45.4811,21100.0
2005-06-17 14:40:00,64.51,64.55,64.51,64.55,36300.0,45.4811,45.5093,45.4811,45.5093,36300.0
2005-06-17 14:45:00,64.55,64.56,64.52,64.56,31200.0,45.5093,45.5163,45.4881,45.5163,31200.0
2005-06-17 14:50:00,64.55,64.58,64.51,64.55,40100.0,45.5093,45.5304,45.4811,45.5093,40100.0
2005-06-17 14:55:00,64.54,64.58,64.54,64.55,27000.0,45.5022,45.5304,45.5022,45.5093,27000.0
2005-06-17 15:00:00,64.55,64.61,64.55,64.61,20000.0,45.5093,45.5516,45.5093,45.5516,20000.0
2005-06-17 15:05:00,64.6,64.66,64.59,64.65,45600.0,45.5445,45.5868,45.5375,45.5798,45600.0
2005-06-17 15:10:00,64.66,64.71,64.65,64.67,46700.0,45.5868,45.6221,45.5798,45.5939,46700.0
2005-06-17 15:15:00,64.66,64.78,64.66,64.75,40100.0,45.5868,45.6715,45.5868,45.6503,40100.0
2005-06-17 15:20:00,64.75,64.76,64.68,64.69,55400.0,45.6503,45.6574,45.6009,45.608,55400.0
2005-06-17 15:25:00,64.7,64.7,64.64,64.66,37500.0,45.615,45.615,45.5727,45.5868,37500.0
2005-06-17 15:30:00,64.67,64.74,64.67,64.71,44300.0,45.5939,45.6433,45.5939,45.6221,44300.0
2005-06-17 15:35:00,64.7,64.71,64.65,64.65,54000.0,45.615,45.6221,45.5798,45.5798,54000.0
2005-06-17 15:40:00,64.65,64.65,64.58,64.6,24200.0,45.5798,45.5798,45.5304,45.5445,24200.0
2005-06-17 15:45:00,64.59,64.6,64.55,64.6,45900.0,45.5375,45.5445,45.5093,45.5445,45900.0
2005-06-17 15:50:00,64.59,64.61,64.57,64.58,60700.0,45.5375,45.5516,45.5234,45.5304,60700.0
2005-06-17 15:55:00,64.59,64.66,64.58,64.65,110400.0,45.5375,45.5868,45.5304,45.5798,110400.0
2005-06-20 09:30:00,63.9,63.95,63.58,63.67,242900.0,45.051,45.0863,44.8254,44.8889,242900.0
2005-06-20 09:35:00,63.69,63.8,63.62,63.8,98500.0,44.903,44.9805,44.8536,44.9805,98500.0
2005-06-20 09:40:00,63.79,63.98,63.74,63.96,59500.0,44.9735,45.1074,44.9382,45.0933,59500.0
2005-06-20 09:45:00,63.94,64.0,63.9,64.0,67400.0,45.0792,45.1215,45.051,45.1215,67400.0
2005-06-20 09:50:00,64.0,64.1,63.9,63.99,50600.0,45.1215,45.192,45.051,45.1145,50600.0
2005-06-20 09:55:00,63.98,63.98,63.91,63.91,48900.0,45.1074,45.1074,45.0581,45.0581,48900.0
2005-06-20 10:00:00,63.9,63.9,63.71,63.71,28600.0,45.051,45.051,44.9171,44.9171,28600.0
2005-06-20 10:05:00,63.71,63.72,63.64,63.66,61700.0,44.9171,44.9241,44.8677,44.8818,61700.0
2005-06-20 10:10:00,63.67,63.71,63.63,63.71,24400.0,44.8889,44.9171,44.8607,44.9171,24400.0
2005-06-20 10:15:00,63.7,63.71,63.65,63.67,23400.0,44.91,44.9171,44.8748,44.8889,23400.0
2005-06-20 10:20:00,63.67,63.74,63.65,63.74,13700.0,44.8889,44.9382,44.8748,44.9382,13700.0
2005-06-20 10:25:00,63.75,63.81,63.73,63.79,39300.0,44.9453,44.9876,44.9312,44.9735,39300.0
2005-06-20 10:30:00,63.79,63.85,63.79,63.82,28000.0,44.9735,45.0158,44.9735,44.9946,28000.0
2005-06-20 10:35:00,63.84,63.91,63.83,63.9,75000.0,45.0087,45.0581,45.0017,45.051,75000.0
2005-06-20 10:40:00,63.9,63.92,63.77,63.79,30700.0,45.051,45.0651,44.9594,44.9735,30700.0
2005-06-20 10:45:00,63.77,63.8,63.69,63.75,37500.0,44.9594,44.9805,44.903,44.9453,37500.0
2005-06-20 10:50:00,63.75,63.77,63.7,63.7,18800.0,44.9453,44.9594,44.91,44.91,18800.0
2005-06-20 10:55:00,63.7,63.75,63.7,63.73,20600.0,44.91,44.9453,44.91,44.9312,20600.0
2005-06-20 11:00:00,63.73,63.81,63.72,63.81,44400.0,44.9312,44.9876,44.9241,44.9876,44400.0
2005-06-20 11:05:00,63.83,63.85,63.79,63.85,21000.0,45.0017,45.0158,44.9735,45.0158,21000.0
2005-06-20 11:10:00,63.83,63.83,63.78,63.8,39400.0,45.0017,45.0017,44.9664,44.9805,39400.0
2005-06-20 11:15:00,63.8,63.82,63.79,63.79,15800.0,44.9805,44.9946,44.9735,44.9735,15800.0
2005-06-20 11:20:00,63.8,63.82,63.74,63.77,33400.0,44.9805,44.9946,44.9382,44.9594,33400.0
2005-06-20 11:25:00,63.76,63.82,63.7,63.82,18900.0,44.9523,44.9946,44.91,44.9946,18900.0
2005-06-20 11:30:00,63.81,63.84,63.79,63.81,15100.0,44.9876,45.0087,44.9735,44.9876,15100.0
2005-06-20 11:35:00,63.81,63.83,63.78,63.83,16600.0,44.9876,45.0017,44.9664,45.0017,16600.0
2005-06-20 11:40:00,63.8,63.82,63.79,63.8,7700.0,44.9805,44.9946,44.9735,44.9805,7700.0
2005-06-20 11:45:00,63.8,63.82,63.79,63.8,16900.0,44.9805,44.9946,44.9735,44.9805,16900.0
2005-06-20 11:50:00,63.8,63.8,63.76,63.77,8500.0,44.9805,44.9805,44.9523,44.9594,8500.0
2005-06-20 11:55:00,63.77,63.8,63.75,63.76,22500.0,44.9594,44.9805,44.9453,44.9523,22500.0
2005-06-20 12:00:00,63.76,63.8,63.74,63.77,28700.0,44.9523,44.9805,44.9382,44.9594,28700.0
2005-06-20 12:05:00,63.77,63.79,63.75,63.78,22800.0,44.9594,44.9735,44.9453,44.9664,22800.0
2005-06-20 12:10:00,63.78,63.79,63.75,63.79,12200.0,44.9664,44.9735,44.9453,44.9735,12200.0
2005-06-20 12:15:00,63.77,63.78,63.75,63.78,9000.0,44.9594,44.9664,44.9453,44.9664,9000.0
2005-06-20 12:20:00,63.78,63.78,63.75,63.76,5000.0,44.9664,44.9664,44.9453,44.9523,5000.0
2005-06-20 12:25:00,63.76,63.76,63.7,63.72,26000.0,44.9523,44.9523,44.91,44.9241,26000.0
2005-06-20 12:30:00,63.72,63.76,63.71,63.74,11000.0,44.9241,44.9523,44.9171,44.9382,11000.0
2005-06-20 12:35:00,63.75,63.77,63.71,63.71,9300.0,44.9453,44.9594,44.9171,44.9171,9300.0
2005-06-20 12:40:00,63.71,63.78,63.71,63.78,9100.0,44.9171,44.9664,44.9171,44.9664,9100.0
2005-06-20 12:45:00,63.77,63.79,63.75,63.76,7700.0,44.9594,44.9735,44.9453,44.9523,7700.0
2005-06-20 12:50:00,63.75,63.8,63.75,63.8,32900.0,44.9453,44.9805,44.9453,44.9805,32900.0
2005-06-20 12:55:00,63.77,63.81,63.71,63.77,23200.0,44.9594,44.9876,44.9171,44.9594,23200.0
2005-06-20 13:00:00,63.77,63.8,63.73,63.76,18800.0,44.9594,44.9805,44.9312,44.9523,18800.0
2005-06-20 13:05:00,63.77,63.78,63.77,63.78,5500.0,44.9594,44.9664,44.9594,44.9664,5500.0
2005-06-20 13:10:00,63.78,63.82,63.77,63.82,9300.0,44.9664,44.9946,44.9594,44.9946,9300.0
2005-06-20 13:15:00,63.83,63.88,63.83,63.86,41700.0,45.0017,45.0369,45.0017,45.0228,41700.0
2005-06-20 13:20:00,63.86,63.87,63.81,63.81,6800.0,45.0228,45.0299,44.9876,44.9876,6800.0
2005-06-20 13:25:00,63.8,63.8,63.75,63.77,16900.0,44.9805,44.9805,44.9453,44.9594,16900.0
2005-06-20 13:30:00,63.77,63.77,63.72,63.74,7900.0,44.9594,44.9594,44.9241,44.9382,7900.0
2005-06-20 13:35:00,63.75,63.78,63.72,63.77,17700.0,44.9453,44.9664,44.9241,44.9594,17700.0
2005-06-20 13:40:00,63.77,63.81,63.74,63.74,21700.0,44.9594,44.9876,44.9382,44.9382,21700.0
2005-06-20 13:45:00,63.73,63.78,63.72,63.77,13100.0,44.9312,44.9664,44.9241,44.9594,13100.0
2005-06-20 13:50:00,63.77,63.79,63.72,63.73,11700.0,44.9594,44.9735,44.9241,44.9312,11700.0
2005-06-20 13:55:00,63.73,63.73,63.7,63.72,29500.0,44.9312,44.9312,44.91,44.9241,29500.0
2005-06-20 14:00:00,63.71,63.73,63.71,63.73,42600.0,44.9171,44.9312,44.9171,44.9312,42600.0
2005-06-20 14:05:00,63.73,63.76,63.7,63.72,30800.0,44.9312,44.9523,44.91,44.9241,30800.0
2005-06-20 14:10:00,63.72,63.72,63.65,63.66,62400.0,44.9241,44.9241,44.8748,44.8818,62400.0
2005-06-20 14:15:00,63.65,63.65,63.6,63.63,57400.0,44.8748,44.8748,44.8395,44.8607,57400.0
2005-06-20 14:20:00,63.63,63.69,63.62,63.66,26300.0,44.8607,44.903,44.8536,44.8818,26300.0
2005-06-20 14:25:00,63.68,63.69,63.64,63.65,41100.0,44.8959,44.903,44.8677,44.8748,41100.0
2005-06-20 14:30:00,63.65,63.7,63.63,63.69,61600.0,44.8748,44.91,44.8607,44.903,61600.0
2005-06-20 14:35:00,63.69,63.85,63.69,63.83,56000.0,44.903,45.0158,44.903,45.0017,56000.0
2005-06-20 14:40:00,63.83,63.84,63.77,63.79,68200.0,45.0017,45.0087,44.9594,44.9735,68200.0
2005-06-20 14:45:00,63.79,63.8,63.73,63.77,50900.0,44.9735,44.9805,44.9312,44.9594,50900.0
2005-06-20 14:50:00,63.75,63.78,63.7,63.71,45900.0,44.9453,44.9664,44.91,44.9171,45900.0
2005-06-20 14:55:00,63.71,63.79,63.7,63.74,17900.0,44.9171,44.9735,44.91,44.9382,17900.0
2005-06-20 15:00:00,63.74,63.79,63.72,63.74,49600.0,44.9382,44.9735,44.9241,44.9382,49600.0
2005-06-20 15:05:00,63.77,63.85,63.71,63.85,95400.0,44.9594,45.0158,44.9171,45.0158,95400.0
2005-06-20 15:10:00,63.87,63.87,63.81,63.82,65900.0,45.0299,45.0299,44.9876,44.9946,65900.0
2005-06-20 15:15:00,63.82,63.85,63.76,63.78,56600.0,44.9946,45.0158,44.9523,44.9664,56600.0
2005-06-20 15:20:00,63.78,63.78,63.74,63.75,37100.0,44.9664,44.9664,44.9382,44.9453,37100.0
2005-06-20 15:25:00,63.75,63.78,63.74,63.78,38400.0,44.9453,44.9664,44.9382,44.9664,38400.0
2005-06-20 15:30:00,63.78,63.82,63.77,63.79,49900.0,44.9664,44.9946,44.9594,44.9735,49900.0
2005-06-20 15:35:00,63.79,63.82,63.76,63.77,27500.0,44.9735,44.9946,44.9523,44.9594,27500.0
2005-06-20 15:40:00,63.78,63.78,63.74,63.77,35800.0,44.9664,44.9664,44.9382,44.9594,35800.0
2005-06-20 15:45:00,63.76,63.78,63.74,63.78,38800.0,44.9523,44.9664,44.9382,44.9664,38800.0
2005-06-20 15:50:00,63.78,63.79,63.7,63.71,50800.0,44.9664,44.9735,44.91,44.9171,50800.0
2005-06-20 15:55:00,63.7,63.71,63.59,63.61,104700.0,44.91,44.9171,44.8325,44.8466,104700.0
2005-06-21 09:30:00,63.4,63.41,63.29,63.29,126100.0,44.6985,44.7056,44.621,44.621,126100.0
2005-06-21 09:35:00,63.28,63.38,63.23,63.25,162800.0,44.6139,44.6844,44.5787,44.5928,162800.0
2005-06-21 09:40:00,63.25,63.26,63.08,63.1,147300.0,44.5928,44.5998,44.4729,44.487,147300.0
2005-06-21 09:45:00,63.09,63.12,63.0,63.0,154600.0,44.48,44.5011,44.4165,44.4165,154600.0
2005-06-21 09:50:00,62.98,63.0,62.86,62.87,124700.0,44.4024,44.4165,44.3178,44.3249,124700.0
2005-06-21 09:55:00,62.87,62.99,62.84,62.85,68600.0,44.3249,44.4095,44.3037,44.3108,68600.0
2005-06-21 10:00:00,62.85,62.85,62.73,62.76,65300.0,44.3108,44.3108,44.2262,44.2473,65300.0
2005-06-21 10:05:00,62.76,62.92,62.75,62.86,70100.0,44.2473,44.3601,44.2403,44.3178,70100.0
2005-06-21 10:10:00,62.87,63.0,62.86,62.97,92400.0,44.3249,44.4165,44.3178,44.3954,92400.0
2005-06-21 10:15:00,62.97,63.05,62.9,63.03,71600.0,44.3954,44.4518,44.346,44.4377,71600.0
2005-06-21 10:20:00,63.02,63.02,63.0,63.0,41800.0,44.4306,44.4306,44.4165,44.4165,41800.0
2005-06-21 10:25:00,63.01,63.05,62.95,63.01,86000.0,44.4236,44.4518,44.3813,44.4236,86000.0
2005-06-21 10:30:00,63.01,63.23,63.01,63.15,59400.0,44.4236,44.5787,44.4236,44.5223,59400.0
2005-06-21 10:35:00,63.15,63.2,63.14,63.2,68800.0,44.5223,44.5575,44.5152,44.5575,68800.0
2005-06-21 10:40:00,63.18,63.26,63.18,63.22,67200.0,44.5434,44.5998,44.5434,44.5716,67200.0
2005-06-21 10:45:00,63.23,63.23,63.09,63.15,30100.0,44.5787,44.5787,44.48,44.5223,30100.0
2005-06-21 10:50:00,63.15,63.16,63.11,63.11,24800.0,44.5223,44.5293,44.4941,44.4941,24800.0
2005-06-21 10:55:00,63.1,63.15,63.01,63.04,56300.0,44.487,44.5223,44.4236,44.4447,56300.0
2005-06-21 11:00:00,63.05,63.08,63.0,63.08,60500.0,44.4518,44.4729,44.4165,44.4729,60500.0
2005-06-21 11:05:00,63.08,63.11,63.02,63.09,37200.0,44.4729,44.4941,44.4306,44.48,37200.0
2005-06-21 11:10:00,63.1,63.11,63.03,63.03,18000.0,44.487,44.4941,44.4377,44.4377,18000.0
2005-06-21 11:15:00,63.03,63.06,63.0,63.02,42600.0,44.4377,44.4588,44.4165,44.4306,42600.0
2005-06-21 11:20:00,63.04,63.06,62.92,62.92,62700.0,44.4447,44.4588,44.3601,44.3601,62700.0
2005-06-21 11:25:00,62.92,62.95,62.85,62.87,67300.0,44.3601,44.3813,44.3108,44.3249,67300.0
2005-06-21 11:30:00,62.87,62.93,62.85,62.88,19500.0,44.3249,44.3672,44.3108,44.3319,19500.0
2005-06-21 11:35:00,62.88,62.95,62.86,62.94,19900.0,44.3319,44.3813,44.3178,44.3742,19900.0
2005-06-21 11:40:00,62.94,62.94,62.86,62.88,53600.0,44.3742,44.3742,44.3178,44.3319,53600.0
2005-06-21 11:45:00,62.88,63.0,62.88,63.0,37800.0,44.3319,44.4165,44.3319,44.4165,37800.0
2005-06-21 11:50:00,62.99,63.0,62.94,62.95,16900.0,44.4095,44.4165,44.3742,44.3813,16900.0
2005-06-21 11:55:00,62.96,62.96,62.95,62.96,12200.0,44.3883,44.3883,44.3813,44.3883,12200.0
2005-06-21 12:00:00,62.96,63.13,62.96,63.11,32500.0,44.3883,44.5082,44.3883,44.4941,32500.0
2005-06-21 12:05:00,63.11,63.12,62.99,63.05,30000.0,44.4941,44.5011,44.4095,44.4518,30000.0
2005-06-21 12:10:00,63.06,63.16,63.02,63.16,32400.0,44.4588,44.5293,44.4306,44.5293,32400.0
2005-06-21 12:15:00,63.15,63.28,63.15,63.25,32700.0,44.5223,44.6139,44.5223,44.5928,32700.0
2005-06-21 12:20:00,63.25,63.26,63.13,63.15,38500.0,44.5928,44.5998,44.5082,44.5223,38500.0
2005-06-21 12:25:00,63.14,63.14,63.02,63.03,27500.0,44.5152,44.5152,44.4306,44.4377,27500.0
2005-06-21 12:30:00,63.03,63.05,63.01,63.01,37300.0,44.4377,44.4518,44.4236,44.4236,37300.0
2005-06-21 12:35:00,63.01,63.05,63.01,63.03,18700.0,44.4236,44.4518,44.4236,44.4377,18700.0
2005-06-21 12:40:00,63.02,63.03,63.0,63.02,18700.0,44.4306,44.4377,44.4165,44.4306,18700.0
2005-06-21 12:45:00,63.02,63.05,63.01,63.03,13500.0,44.4306,44.4518,44.4236,44.4377,13500.0
2005-06-21 12:50:00,63.06,63.15,63.04,63.11,26000.0,44.4588,44.5223,44.4447,44.4941,26000.0
2005-06-21 12:55:00,63.11,63.11,63.03,63.03,20800.0,44.4941,44.4941,44.4377,44.4377,20800.0
2005-06-21 13:00:00,63.02,63.05,63.0,63.01,15000.0,44.4306,44.4518,44.4165,44.4236,15000.0
2005-06-21 13:05:00,63.01,63.05,63.01,63.04,15100.0,44.4236,44.4518,44.4236,44.4447,15100.0
2005-06-21 13:10:00,63.04,63.05,63.0,63.02,48700.0,44.4447,44.4518,44.4165,44.4306,48700.0
2005-06-21 13:15:00,63.01,63.07,62.99,63.0,45500.0,44.4236,44.4659,44.4095,44.4165,45500.0
2005-06-21 13:20:00,63.01,63.01,62.95,62.96,51800.0,44.4236,44.4236,44.3813,44.3883,51800.0
2005-06-21 13:25:00,62.96,63.03,62.95,62.98,17400.0,44.3883,44.4377,44.3813,44.4024,17400.0
2005-06-21 13:30:00,62.98,62.99,62.96,62.97,9200.0,44.4024,44.4095,44.3883,44.3954,9200.0
2005-06-21 13:35:00,62.96,63.0,62.96,63.0,18200.0,44.3883,44.4165,44.3883,44.4165,18200.0
2005-06-21 13:40:00,63.0,63.15,62.99,63.07,39400.0,44.4165,44.5223,44.4095,44.4659,39400.0
2005-06-21 13:45:00,63.05,63.06,63.0,63.0,40700.0,44.4518,44.4588,44.4165,44.4165,40700.0
2005-06-21 13:50:00,63.0,63.01,62.95,62.96,33700.0,44.4165,44.4236,44.3813,44.3883,33700.0
2005-06-21 13:55:00,62.95,63.05,62.95,63.05,26000.0,44.3813,44.4518,44.3813,44.4518,26000.0
2005-06-21 14:00:00,63.05,63.14,63.03,63.14,16100.0,44.4518,44.5152,44.4377,44.5152,16100.0
2005-06-21 14:05:00,63.14,63.15,62.98,62.98,38600.0,44.5152,44.5223,44.4024,44.4024,38600.0
2005-06-21 14:10:00,62.98,63.11,62.98,63.08,49800.0,44.4024,44.4941,44.4024,44.4729,49800.0
2005-06-21 14:15:00,63.08,63.09,63.04,63.06,19000.0,44.4729,44.48,44.4447,44.4588,19000.0
2005-06-21 14:20:00,63.07,63.07,63.03,63.04,15600.0,44.4659,44.4659,44.4377,44.4447,15600.0
2005-06-21 14:25:00,63.04,63.07,63.02,63.07,27700.0,44.4447,44.4659,44.4306,44.4659,27700.0
2005-06-21 14:30:00,63.08,63.09,63.02,63.06,16100.0,44.4729,44.48,44.4306,44.4588,16100.0
2005-06-21 14:35:00,63.05,63.14,63.04,63.1,16500.0,44.4518,44.5152,44.4447,44.487,16500.0
2005-06-21 14:40:00,63.1,63.15,63.09,63.13,13600.0,44.487,44.5223,44.48,44.5082,13600.0
2005-06-21 14:45:00,63.13,63.17,63.13,63.15,19400.0,44.5082,44.5364,44.5082,44.5223,19400.0
2005-06-21 14:50:00,63.16,63.16,63.08,63.09,18900.0,44.5293,44.5293,44.4729,44.48,18900.0
2005-06-21 14:55:00,63.1,63.1,63.03,63.06,24300.0,44.487,44.487,44.4377,44.4588,24300.0
2005-06-21 15:00:00,63.06,63.07,62.95,62.96,63600.0,44.4588,44.4659,44.3813,44.3883,63600.0
2005-06-21 15:05:00,62.95,62.97,62.88,62.88,42700.0,44.3813,44.3954,44.3319,44.3319,42700.0
2005-06-21 15:10:00,62.88,62.92,62.81,62.81,72300.0,44.3319,44.3601,44.2826,44.2826,72300.0
2005-06-21 15:15:00,62.81,62.9,62.78,62.8,64800.0,44.2826,44.346,44.2614,44.2755,64800.0
2005-06-21 15:20:00,62.81,62.86,62.69,62.82,54400.0,44.2826,44.3178,44.198,44.2896,54400.0
2005-06-21 15:25:00,62.82,62.84,62.75,62.76,66000.0,44.2896,44.3037,44.2403,44.2473,66000.0
2005-06-21 15:30:00,62.76,62.78,62.74,62.74,52500.0,44.2473,44.2614,44.2332,44.2332,52500.0
2005-06-21 15:35:00,62.75,62.9,62.75,62.88,72500.0,44.2403,44.346,44.2403,44.3319,72500.0
2005-06-21 15:40:00,62.88,62.89,62.84,62.86,71800.0,44.3319,44.339,44.3037,44.3178,71800.0
2005-06-21 15:45:00,62.86,62.87,62.85,62.85,47900.0,44.3178,44.3249,44.3108,44.3108,47900.0
2005-06-21 15:50:00,62.84,62.85,62.76,62.76,78100.0,44.3037,44.3108,44.2473,44.2473,78100.0
2005-06-21 15:55:00,62.77,62.8,62.73,62.78,161700.0,44.2544,44.2755,44.2262,44.2614,161700.0
2005-06-22 09:30:00,62.4,62.72,62.2,62.72,184500.0,43.9935,44.2191,43.8525,44.2191,184500.0
2005-06-22 09:35:00,62.72,62.78,62.6,62.77,71100.0,44.2191,44.2614,44.1345,44.2544,71100.0
2005-06-22 09:40:00,62.77,62.81,62.66,62.74,65900.0,44.2544,44.2826,44.1768,44.2332,65900.0
2005-06-22 09:45:00,62.8,62.87,62.75,62.81,91700.0,44.2755,44.3249,44.2403,44.2826,91700.0
2005-06-22 09:50:00,62.81,62.84,62.8,62.81,56900.0,44.2826,44.3037,44.2755,44.2826,56900.0
2005-06-22 09:55:00,62.81,62.87,62.8,62.83,31500.0,44.2826,44.3249,44.2755,44.2967,31500.0
2005-06-22 10:00:00,62.83,62.87,62.83,62.85,107800.0,44.2967,44.3249,44.2967,44.3108,107800.0
2005-06-22 10:05:00,62.87,63.08,62.87,63.08,71800.0,44.3249,44.4729,44.3249,44.4729,71800.0
2005-06-22 10:10:00,63.08,63.08,62.95,63.01,150100.0,44.4729,44.4729,44.3813,44.4236,150100.0
2005-06-22 10:15:00,63.01,63.03,62.92,63.03,24100.0,44.4236,44.4377,44.3601,44.4377,24100.0
2005-06-22 10:20:00,63.03,63.09,63.01,63.03,30000.0,44.4377,44.48,44.4236,44.4377,30000.0
2005-06-22 10:25:00,63.02,63.02,62.89,62.93,26300.0,44.4306,44.4306,44.339,44.3672,26300.0
2005-06-22 10:30:00,62.92,62.95,62.79,62.93,54000.0,44.3601,44.3813,44.2685,44.3672,54000.0
2005-06-22 10:35:00,62.95,62.97,62.9,62.94,35900.0,44.3813,44.3954,44.346,44.3742,35900.0
2005-06-22 10:40:00,62.94,62.95,62.85,62.88,21300.0,44.3742,44.3813,44.3108,44.3319,21300.0
2005-06-22 10:45:00,62.86,62.9,62.79,62.82,33900.0,44.3178,44.346,44.2685,44.2896,33900.0
2005-06-22 10:50:00,62.82,62.82,62.71,62.81,36100.0,44.2896,44.2896,44.2121,44.2826,36100.0
2005-06-22 10:55:00,62.8,62.86,62.7,62.72,35100.0,44.2755,44.3178,44.205,44.2191,35100.0
2005-06-22 11:00:00,62.71,62.78,62.67,62.68,59100.0,44.2121,44.2614,44.1839,44.1909,59100.0
2005-06-22 11:05:00,62.67,62.69,62.59,62.63,21700.0,44.1839,44.198,44.1274,44.1556,21700.0
2005-06-22 11:10:00,62.63,62.67,62.57,62.67,45900.0,44.1556,44.1839,44.1133,44.1839,45900.0
2005-06-22 11:15:00,62.67,62.68,62.63,62.65,9000.0,44.1839,44.1909,44.1556,44.1698,9000.0
2005-06-22 11:20:00,62.65,62.67,62.58,62.62,14900.0,44.1698,44.1839,44.1204,44.1486,14900.0
2005-06-22 11:25:00,62.66,62.69,62.65,62.69,23900.0,44.1768,44.198,44.1698,44.198,23900.0
2005-06-22 11:30:00,62.68,62.69,62.67,62.69,13800.0,44.1909,44.198,44.1839,44.198,13800.0
2005-06-22 11:35:00,62.69,62.73,62.67,62.72,34100.0,44.198,44.2262,44.1839,44.2191,34100.0
2005-06-22 11:40:00,62.71,62.77,62.65,62.69,26200.0,44.2121,44.2544,44.1698,44.198,26200.0
2005-06-22 11:45:00,62.7,62.71,62.67,62.71,31300.0,44.205,44.2121,44.1839,44.2121,31300.0
2005-06-22 11:50:00,62.72,62.74,62.7,62.72,16500.0,44.2191,44.2332,44.205,44.2191,16500.0
2005-06-22 11:55:00,62.72,62.73,62.7,62.71,9800.0,44.2191,44.2262,44.205,44.2121,9800.0
2005-06-22 12:00:00,62.73,62.76,62.69,62.71,38900.0,44.2262,44.2473,44.198,44.2121,38900.0
2005-06-22 12:05:00,62.71,62.73,62.69,62.69,46700.0,44.2121,44.2262,44.198,44.198,46700.0
2005-06-22 12:10:00,62.7,62.81,62.7,62.77,40500.0,44.205,44.2826,44.205,44.2544,40500.0
2005-06-22 12:15:00,62.76,62.86,62.75,62.86,36800.0,44.2473,44.3178,44.2403,44.3178,36800.0
2005-06-22 12:20:00,62.87,62.95,62.85,62.93,40000.0,44.3249,44.3813,44.3108,44.3672,40000.0
2005-06-22 12:25:00,62.93,62.97,62.93,62.96,41000.0,44.3672,44.3954,44.3672,44.3883,41000.0
2005-06-22 12:30:00,62.97,63.01,62.96,63.0,78000.0,44.3954,44.4236,44.3883,44.4165,78000.0
2005-06-22 12:35:00,63.0,63.04,62.97,63.02,30800.0,44.4165,44.4447,44.3954,44.4306,30800.0
2005-06-22 12:40:00,63.03,63.14,63.02,63.14,43400.0,44.4377,44.5152,44.4306,44.5152,43400.0
2005-06-22 12:45:00,63.15,63.19,63.14,63.15,34800.0,44.5223,44.5505,44.5152,44.5223,34800.0
2005-06-22 12:50:00,63.12,63.12,63.08,63.09,33100.0,44.5011,44.5011,44.4729,44.48,33100.0
2005-06-22 12:55:00,63.09,63.25,63.09,63.23,65900.0,44.48,44.5928,44.48,44.5787,65900.0
2005-06-22 13:00:00,63.23,63.24,63.19,63.21,16300.0,44.5787,44.5857,44.5505,44.5646,16300.0
2005-06-22 13:05:00,63.19,63.2,63.12,63.14,9100.0,44.5505,44.5575,44.5011,44.5152,9100.0
2005-06-22 13:10:00,63.14,63.14,63.11,63.14,7300.0,44.5152,44.5152,44.4941,44.5152,7300.0
2005-06-22 13:15:00,63.14,63.16,63.06,63.11,21200.0,44.5152,44.5293,44.4588,44.4941,21200.0
2005-06-22 13:20:00,63.1,63.13,63.09,63.12,13600.0,44.487,44.5082,44.48,44.5011,13600.0
2005-06-22 13:25:00,63.12,63.12,63.05,63.05,8900.0,44.5011,44.5011,44.4518,44.4518,8900.0
2005-06-22 13:30:00,63.04,63.07,63.03,63.07,14100.0,44.4447,44.4659,44.4377,44.4659,14100.0
2005-06-22 13:35:00,63.09,63.09,63.07,63.07,3900.0,44.48,44.48,44.4659,44.4659,3900.0
2005-06-22 13:40:00,63.06,63.13,63.05,63.12,28600.0,44.4588,44.5082,44.4518,44.5011,28600.0
2005-06-22 13:45:00,63.11,63.11,63.04,63.04,9600.0,44.4941,44.4941,44.4447,44.4447,9600.0
2005-06-22 13:50:00,63.04,63.05,62.98,63.0,24300.0,44.4447,44.4518,44.4024,44.4165,24300.0
2005-06-22 13:55:00,62.99,63.0,62.98,62.98,18200.0,44.4095,44.4165,44.4024,44.4024,18200.0
2005-06-22 14:00:00,62.98,62.98,62.8,62.86,36900.0,44.4024,44.4024,44.2755,44.3178,36900.0
2005-06-22 14:05:00,62.86,62.86,62.77,62.78,33400.0,44.3178,44.3178,44.2544,44.2614,33400.0
2005-06-22 14:10:00,62.78,62.87,62.77,62.85,79700.0,44.2614,44.3249,44.2544,44.3108,79700.0
2005-06-22 14:15:00,62.86,62.9,62.83,62.88,19900.0,44.3178,44.346,44.2967,44.3319,19900.0
2005-06-22 14:20:00,62.87,62.93,62.81,62.93,83000.0,44.3249,44.3672,44.2826,44.3672,83000.0
2005-06-22 14:25:00,62.94,62.94,62.88,62.93,20200.0,44.3742,44.3742,44.3319,44.3672,20200.0
2005-06-22 14:30:00,62.95,62.98,62.93,62.96,54900.0,44.3813,44.4024,44.3672,44.3883,54900.0
2005-06-22 14:35:00,62.96,62.98,62.94,62.98,63000.0,44.3883,44.4024,44.3742,44.4024,63000.0
2005-06-22 14:40:00,62.97,63.0,62.96,62.98,45100.0,44.3954,44.4165,44.3883,44.4024,45100.0
2005-06-22 14:45:00,62.99,62.99,62.96,62.97,93800.0,44.4095,44.4095,44.3883,44.3954,93800.0
2005-06-22 14:50:00,62.97,63.13,62.97,63.1,31900.0,44.3954,44.5082,44.3954,44.487,31900.0
2005-06-22 14:55:00,63.1,63.19,63.09,63.18,29100.0,44.487,44.5505,44.48,44.5434,29100.0
2005-06-22 15:00:00,63.19,63.26,63.18,63.24,51100.0,44.5505,44.5998,44.5434,44.5857,51100.0
2005-06-22 15:05:00,63.24,63.24,63.14,63.19,36100.0,44.5857,44.5857,44.5152,44.5505,36100.0
2005-06-22 15:10:00,63.19,63.23,63.18,63.2,32600.0,44.5505,44.5787,44.5434,44.5575,32600.0
2005-06-22 15:15:00,63.2,63.31,63.2,63.3,33100.0,44.5575,44.6351,44.5575,44.628,33100.0
2005-06-22 15:20:00,63.31,63.37,63.25,63.27,42900.0,44.6351,44.6774,44.5928,44.6069,42900.0
2005-06-22 15:25:00,63.26,63.28,63.24,63.25,30200.0,44.5998,44.6139,44.5857,44.5928,30200.0
2005-06-22 15:30:00,63.25,63.25,63.13,63.17,47000.0,44.5928,44.5928,44.5082,44.5364,47000.0
2005-06-22 15:35:00,63.18,63.2,63.16,63.17,56100.0,44.5434,44.5575,44.5293,44.5364,56100.0
2005-06-22 15:40:00,63.18,63.24,63.14,63.22,144900.0,44.5434,44.5857,44.5152,44.5716,144900.0
2005-06-22 15:45:00,63.22,63.26,63.16,63.25,46700.0,44.5716,44.5998,44.5293,44.5928,46700.0
2005-06-22 15:50:00,63.24,63.26,63.21,63.21,45900.0,44.5857,44.5998,44.5646,44.5646,45900.0
2005-06-22 15:55:00,63.21,63.25,63.14,63.25,93600.0,44.5646,44.5928,44.5152,44.5928,93600.0
2005-06-23 09:30:00,63.14,63.19,62.85,62.97,66700.0,44.5152,44.5505,44.3108,44.3954,66700.0
2005-06-23 09:35:00,62.97,63.19,62.73,62.75,52000.0,44.3954,44.5505,44.2262,44.2403,52000.0
2005-06-23 09:40:00,62.75,62.95,62.74,62.89,48200.0,44.2403,44.3813,44.2332,44.339,48200.0
2005-06-23 09:45:00,62.89,62.95,62.86,62.95,65400.0,44.339,44.3813,44.3178,44.3813,65400.0
2005-06-23 09:50:00,62.95,62.95,62.86,62.88,30600.0,44.3813,44.3813,44.3178,44.3319,30600.0
2005-06-23 09:55:00,62.9,62.9,62.83,62.86,27400.0,44.346,44.346,44.2967,44.3178,27400.0
2005-06-23 10:00:00,62.87,62.89,62.63,62.64,95200.0,44.3249,44.339,44.1556,44.1627,95200.0
2005-06-23 10:05:00,62.64,62.69,62.56,62.64,46100.0,44.1627,44.198,44.1063,44.1627,46100.0
2005-06-23 10:10:00,62.69,62.69,62.6,62.61,48300.0,44.198,44.198,44.1345,44.1415,48300.0
2005-06-23 10:15:00,62.6,62.67,62.55,62.57,23500.0,44.1345,44.1839,44.0992,44.1133,23500.0
2005-06-23 10:20:00,62.6,62.72,62.56,62.69,25100.0,44.1345,44.2191,44.1063,44.198,25100.0
2005-06-23 10:25:00,62.71,62.78,62.71,62.78,19500.0,44.2121,44.2614,44.2121,44.2614,19500.0
2005-06-23 10:30:00,62.78,62.78,62.69,62.75,23100.0,44.2614,44.2614,44.198,44.2403,23100.0
2005-06-23 10:35:00,62.75,62.83,62.73,62.83,55600.0,44.2403,44.2967,44.2262,44.2967,55600.0
2005-06-23 10:40:00,62.81,62.83,62.73,62.73,23300.0,44.2826,44.2967,44.2262,44.2262,23300.0
2005-06-23 10:45:00,62.72,62.72,62.67,62.69,17400.0,44.2191,44.2191,44.1839,44.198,17400.0
2005-06-23 10:50:00,62.7,62.7,62.57,62.64,20200.0,44.205,44.205,44.1133,44.1627,20200.0
2005-06-23 10:55:00,62.64,62.67,62.63,62.63,28700.0,44.1627,44.1839,44.1556,44.1556,28700.0
2005-06-23 11:00:00,62.63,62.73,62.63,62.69,10700.0,44.1556,44.2262,44.1556,44.198,10700.0
2005-06-23 11:05:00,62.68,62.7,62.67,62.7,11300.0,44.1909,44.205,44.1839,44.205,11300.0
2005-06-23 11:10:00,62.7,62.7,62.64,62.66,12500.0,44.205,44.205,44.1627,44.1768,12500.0
2005-06-23 11:15:00,62.67,62.75,62.67,62.75,43600.0,44.1839,44.2403,44.1839,44.2403,43600.0
2005-06-23 11:20:00,62.75,62.79,62.71,62.77,85500.0,44.2403,44.2685,44.2121,44.2544,85500.0
2005-06-23 11:25:00,62.78,62.8,62.71,62.72,54100.0,44.2614,44.2755,44.2121,44.2191,54100.0
2005-06-23 11:30:00,62.69,62.75,62.68,62.69,14500.0,44.198,44.2403,44.1909,44.198,14500.0
2005-06-23 11:35:00,62.7,62.79,62.69,62.79,14400.0,44.205,44.2685,44.198,44.2685,14400.0
2005-06-23 11:40:00,62.79,62.82,62.78,62.79,28000.0,44.2685,44.2896,44.2614,44.2685,28000.0
2005-06-23 11:45:00,62.78,62.79,62.69,62.75,39500.0,44.2614,44.2685,44.198,44.2403,39500.0
2005-06-23 11:50:00,62.75,62.8,62.74,62.75,32300.0,44.2403,44.2755,44.2332,44.2403,32300.0
2005-06-23 11:55:00,62.75,62.79,62.71,62.77,16600.0,44.2403,44.2685,44.2121,44.2544,16600.0
2005-06-23 12:00:00,62.77,62.79,62.69,62.71,35300.0,44.2544,44.2685,44.198,44.2121,35300.0
2005-06-23 12:05:00,62.72,62.75,62.65,62.73,25100.0,44.2191,44.2403,44.1698,44.2262,25100.0
2005-06-23 12:10:00,62.75,62.79,62.75,62.79,18200.0,44.2403,44.2685,44.2403,44.2685,18200.0
2005-06-23 12:15:00,62.8,62.81,62.78,62.8,15100.0,44.2755,44.2826,44.2614,44.2755,15100.0
2005-06-23 12:20:00,62.8,62.85,62.79,62.84,22300.0,44.2755,44.3108,44.2685,44.3037,22300.0
2005-06-23 12:25:00,62.84,62.84,62.76,62.82,25400.0,44.3037,44.3037,44.2473,44.2896,25400.0
2005-06-23 12:30:00,62.82,62.84,62.75,62.81,25400.0,44.2896,44.3037,44.2403,44.2826,25400.0
2005-06-23 12:35:00,62.82,62.84,62.8,62.82,22000.0,44.2896,44.3037,44.2755,44.2896,22000.0
2005-06-23 12:40:00,62.83,62.83,62.81,62.83,12500.0,44.2967,44.2967,44.2826,44.2967,12500.0
2005-06-23 12:45:00,62.82,62.83,62.81,62.83,8300.0,44.2896,44.2967,44.2826,44.2967,8300.0
2005-06-23 12:50:00,62.83,62.83,62.82,62.82,15000.0,44.2967,44.2967,44.2896,44.2896,15000.0
2005-06-23 12:55:00,62.82,62.83,62.8,62.8,13300.0,44.2896,44.2967,44.2755,44.2755,13300.0
2005-06-23 13:00:00,62.81,62.81,62.77,62.8,10200.0,44.2826,44.2826,44.2544,44.2755,10200.0
2005-06-23 13:05:00,62.79,62.8,62.71,62.72,21000.0,44.2685,44.2755,44.2121,44.2191,21000.0
2005-06-23 13:10:00,62.73,62.76,62.67,62.75,39700.0,44.2262,44.2473,44.1839,44.2403,39700.0
2005-06-23 13:15:00,62.76,62.77,62.72,62.73,15700.0,44.2473,44.2544,44.2191,44.2262,15700.0
2005-06-23 13:20:00,62.74,62.78,62.74,62.77,22300.0,44.2332,44.2614,44.2332,44.2544,22300.0
2005-06-23 13:25:00,62.76,62.79,62.71,62.71,15000.0,44.2473,44.2685,44.2121,44.2121,15000.0
2005-06-23 13:30:00,62.72,62.72,62.64,62.72,38100.0,44.2191,44.2191,44.1627,44.2191,38100.0
2005-06-23 13:35:00,62.72,62.72,62.49,62.5,59800.0,44.2191,44.2191,44.0569,44.064,59800.0
2005-06-23 13:40:00,62.52,62.52,62.38,62.42,55100.0,44.0781,44.0781,43.9794,44.0076,55100.0
2005-06-23 13:45:00,62.46,62.49,62.29,62.31,49100.0,44.0358,44.0569,43.9159,43.93,49100.0
2005-06-23 13:50:00,62.3,62.31,62.18,62.28,75600.0,43.923,43.93,43.8384,43.9089,75600.0
2005-06-23 13:55:00,62.27,62.28,62.23,62.25,24200.0,43.9018,43.9089,43.8736,43.8877,24200.0
2005-06-23 14:00:00,62.27,62.31,62.2,62.24,29100.0,43.9018,43.93,43.8525,43.8807,29100.0
2005-06-23 14:05:00,62.29,62.35,62.23,62.29,20800.0,43.9159,43.9582,43.8736,43.9159,20800.0
2005-06-23 14:10:00,62.3,62.39,62.28,62.3,24600.0,43.923,43.9864,43.9089,43.923,24600.0
2005-06-23 14:15:00,62.3,62.46,62.25,62.46,19900.0,43.923,44.0358,43.8877,44.0358,19900.0
2005-06-23 14:20:00,62.46,62.47,62.41,62.43,28000.0,44.0358,44.0428,44.0005,44.0146,28000.0
2005-06-23 14:25:00,62.42,62.44,62.37,62.42,21700.0,44.0076,44.0217,43.9723,44.0076,21700.0
2005-06-23 14:30:00,62.43,62.43,62.38,62.42,14800.0,44.0146,44.0146,43.9794,44.0076,14800.0
2005-06-23 14:35:00,62.43,62.61,62.43,62.61,22100.0,44.0146,44.1415,44.0146,44.1415,22100.0
2005-06-23 14:40:00,62.61,62.61,62.48,62.5,27200.0,44.1415,44.1415,44.0499,44.064,27200.0
2005-06-23 14:45:00,62.51,62.56,62.44,62.53,13700.0,44.071,44.1063,44.0217,44.0851,13700.0
2005-06-23 14:50:00,62.53,62.55,62.39,62.43,29700.0,44.0851,44.0992,43.9864,44.0146,29700.0
2005-06-23 14:55:00,62.44,62.52,62.41,62.5,22000.0,44.0217,44.0781,44.0005,44.064,22000.0
2005-06-23 15:00:00,62.51,62.52,62.42,62.44,12400.0,44.071,44.0781,44.0076,44.0217,12400.0
2005-06-23 15:05:00,62.45,62.48,62.26,62.27,37800.0,44.0287,44.0499,43.8948,43.9018,37800.0
2005-06-23 15:10:00,62.27,62.36,62.26,62.33,22300.0,43.9018,43.9653,43.8948,43.9441,22300.0
2005-06-23 15:15:00,62.32,62.34,62.23,62.23,31200.0,43.9371,43.9512,43.8736,43.8736,31200.0
2005-06-23 15:20:00,62.24,62.24,62.12,62.22,32100.0,43.8807,43.8807,43.7961,43.8666,32100.0
2005-06-23 15:25:00,62.22,62.25,62.03,62.08,70100.0,43.8666,43.8877,43.7326,43.7679,70100.0
2005-06-23 15:30:00,62.05,62.08,61.79,61.81,143300.0,43.7467,43.7679,43.5634,43.5775,143300.0
2005-06-23 15:35:00,61.83,62.04,61.83,61.94,73000.0,43.5916,43.7397,43.5916,43.6692,73000.0
2005-06-23 15:40:00,61.94,61.96,61.87,61.95,71500.0,43.6692,43.6833,43.6198,43.6762,71500.0
2005-06-23 15:45:00,61.95,62.01,61.85,61.9,87800.0,43.6762,43.7185,43.6057,43.641,87800.0
2005-06-23 15:50:00,61.89,61.93,61.85,61.89,82300.0,43.6339,43.6621,43.6057,43.6339,82300.0
2005-06-23 15:55:00,61.9,61.94,61.85,61.85,128500.0,43.641,43.6692,43.6057,43.6057,128500.0
2005-06-24 09:30:00,61.6,61.87,61.5,61.72,148500.0,43.4295,43.6198,43.359,43.5141,148500.0
2005-06-24 09:35:00,61.72,61.72,61.6,61.66,45300.0,43.5141,43.5141,43.4295,43.4718,45300.0
2005-06-24 09:40:00,61.65,61.73,61.55,61.72,65100.0,43.4647,43.5211,43.3942,43.5141,65100.0
2005-06-24 09:45:00,61.72,61.72,61.58,61.63,39700.0,43.5141,43.5141,43.4154,43.4506,39700.0
2005-06-24 09:50:00,61.63,61.65,61.6,61.62,40000.0,43.4506,43.4647,43.4295,43.4436,40000.0
2005-06-24 09:55:00,61.63,61.73,61.62,61.69,30600.0,43.4506,43.5211,43.4436,43.4929,30600.0
2005-06-24 10:00:00,61.69,61.91,61.67,61.9,54800.0,43.4929,43.648,43.4788,43.641,54800.0
2005-06-24 10:05:00,61.9,61.91,61.72,61.76,47300.0,43.641,43.648,43.5141,43.5423,47300.0
2005-06-24 10:10:00,61.76,61.84,61.74,61.78,55700.0,43.5423,43.5987,43.5282,43.5564,55700.0
2005-06-24 10:15:00,61.8,61.84,61.55,61.55,59600.0,43.5705,43.5987,43.3942,43.3942,59600.0
2005-06-24 10:20:00,61.56,61.56,61.31,61.38,57800.0,43.4013,43.4013,43.225,43.2744,57800.0
2005-06-24 10:25:00,61.37,61.43,61.25,61.25,42600.0,43.2673,43.3096,43.1827,43.1827,42600.0
2005-06-24 10:30:00,61.25,61.32,61.24,61.3,37700.0,43.1827,43.2321,43.1757,43.218,37700.0
2005-06-24 10:35:00,61.29,61.29,61.21,61.22,29700.0,43.2109,43.2109,43.1545,43.1616,29700.0
2005-06-24 10:40:00,61.21,61.3,61.19,61.29,52900.0,43.1545,43.218,43.1404,43.2109,52900.0
2005-06-24 10:45:00,61.27,61.28,61.2,61.24,34500.0,43.1968,43.2039,43.1475,43.1757,34500.0
2005-06-24 10:50:00,61.25,61.26,61.18,61.2,30500.0,43.1827,43.1898,43.1334,43.1475,30500.0
2005-06-24 10:55:00,61.2,61.33,61.18,61.32,88600.0,43.1475,43.2391,43.1334,43.2321,88600.0
2005-06-24 11:00:00,61.32,61.32,61.17,61.28,35900.0,43.2321,43.2321,43.1263,43.2039,35900.0
2005-06-24 11:05:00,61.27,61.37,61.27,61.32,47100.0,43.1968,43.2673,43.1968,43.2321,47100.0
2005-06-24 11:10:00,61.32,61.37,61.21,61.37,53600.0,43.2321,43.2673,43.1545,43.2673,53600.0
2005-06-24 11:15:00,61.37,61.41,61.36,61.41,41600.0,43.2673,43.2955,43.2603,43.2955,41600.0
2005-06-24 11:20:00,61.41,61.47,61.41,61.46,41400.0,43.2955,43.3378,43.2955,43.3308,41400.0
2005-06-24 11:25:00,61.46,61.47,61.44,61.45,38900.0,43.3308,43.3378,43.3167,43.3237,38900.0
2005-06-24 11:30:00,61.45,61.46,61.38,61.39,29000.0,43.3237,43.3308,43.2744,43.2814,29000.0
2005-06-24 11:35:00,61.39,61.39,61.3,61.34,55500.0,43.2814,43.2814,43.218,43.2462,55500.0
2005-06-24 11:40:00,61.35,61.45,61.34,61.44,73200.0,43.2532,43.3237,43.2462,43.3167,73200.0
2005-06-24 11:45:00,61.44,61.46,61.42,61.44,64500.0,43.3167,43.3308,43.3026,43.3167,64500.0
2005-06-24 11:50:00,61.44,61.45,61.38,61.38,57700.0,43.3167,43.3237,43.2744,43.2744,57700.0
2005-06-24 11:55:00,61.37,61.38,61.32,61.32,48700.0,43.2673,43.2744,43.2321,43.2321,48700.0
2005-06-24 12:00:00,61.32,61.33,61.3,61.3,29300.0,43.2321,43.2391,43.218,43.218,29300.0
2005-06-24 12:05:00,61.3,61.3,61.2,61.2,14500.0,43.218,43.218,43.1475,43.1475,14500.0
2005-06-24 12:10:00,61.2,61.26,61.19,61.25,33300.0,43.1475,43.1898,43.1404,43.1827,33300.0
2005-06-24 12:15:00,61.24,61.32,61.21,61.28,25000.0,43.1757,43.2321,43.1545,43.2039,25000.0
2005-06-24 12:20:00,61.27,61.3,61.23,61.23,19300.0,43.1968,43.218,43.1686,43.1686,19300.0
2005-06-24 12:25:00,61.22,61.22,61.12,61.12,27900.0,43.1616,43.1616,43.0911,43.0911,27900.0
2005-06-24 12:30:00,61.11,61.17,61.11,61.16,32500.0,43.084,43.1263,43.084,43.1193,32500.0
2005-06-24 12:35:00,61.16,61.26,61.15,61.21,26000.0,43.1193,43.1898,43.1122,43.1545,26000.0
2005-06-24 12:40:00,61.2,61.25,61.2,61.25,29800.0,43.1475,43.1827,43.1475,43.1827,29800.0
2005-06-24 12:45:00,61.25,61.26,61.2,61.21,11600.0,43.1827,43.1898,43.1475,43.1545,11600.0
2005-06-24 12:50:00,61.2,61.22,61.2,61.22,16500.0,43.1475,43.1616,43.1475,43.1616,16500.0
2005-06-24 12:55:00,61.22,61.23,61.12,61.13,22800.0,43.1616,43.1686,43.0911,43.0981,22800.0
2005-06-24 13:00:00,61.13,61.21,61.1,61.18,29200.0,43.0981,43.1545,43.077,43.1334,29200.0
2005-06-24 13:05:00,61.18,61.22,61.16,61.18,21600.0,43.1334,43.1616,43.1193,43.1334,21600.0
2005-06-24 13:10:00,61.18,61.2,61.13,61.19,36700.0,43.1334,43.1475,43.0981,43.1404,36700.0
2005-06-24 13:15:00,61.17,61.21,61.14,61.14,34900.0,43.1263,43.1545,43.1052,43.1052,34900.0
2005-06-24 13:20:00,61.15,61.22,61.14,61.22,31900.0,43.1122,43.1616,43.1052,43.1616,31900.0
2005-06-24 13:25:00,61.21,61.22,61.06,61.08,17500.0,43.1545,43.1616,43.0488,43.0629,17500.0
2005-06-24 13:30:00,61.08,61.11,61.0,61.02,31200.0,43.0629,43.084,43.0065,43.0206,31200.0
2005-06-24 13:35:00,61.02,61.12,61.02,61.08,31200.0,43.0206,43.0911,43.0206,43.0629,31200.0
2005-06-24 13:40:00,61.08,61.11,61.07,61.1,46400.0,43.0629,43.084,43.0558,43.077,46400.0
2005-06-24 13:45:00,61.1,61.1,60.95,60.98,119600.0,43.077,43.077,42.9712,42.9924,119600.0
2005-06-24 13:50:00,60.98,61.11,60.98,61.04,45600.0,42.9924,43.084,42.9924,43.0347,45600.0
2005-06-24 13:55:00,61.04,61.05,60.96,61.01,22400.0,43.0347,43.0417,42.9783,43.0135,22400.0
2005-06-24 14:00:00,61.0,61.02,60.94,60.94,42400.0,43.0065,43.0206,42.9642,42.9642,42400.0
2005-06-24 14:05:00,60.94,60.99,60.93,60.99,20100.0,42.9642,42.9994,42.9571,42.9994,20100.0
2005-06-24 14:10:00,60.98,60.99,60.96,60.98,12700.0,42.9924,42.9994,42.9783,42.9924,12700.0
2005-06-24 14:15:00,60.99,61.02,60.92,60.92,14800.0,42.9994,43.0206,42.9501,42.9501,14800.0
2005-06-24 14:20:00,60.92,60.93,60.85,60.88,30700.0,42.9501,42.9571,42.9007,42.9219,30700.0
2005-06-24 14:25:00,60.87,60.89,60.79,60.82,41200.0,42.9148,42.9289,42.8584,42.8796,41200.0
2005-06-24 14:30:00,60.82,60.93,60.82,60.9,30400.0,42.8796,42.9571,42.8796,42.936,30400.0
2005-06-24 14:35:00,60.91,60.91,60.87,60.88,24100.0,42.943,42.943,42.9148,42.9219,24100.0
2005-06-24 14:40:00,60.88,60.89,60.8,60.84,24100.0,42.9219,42.9289,42.8655,42.8937,24100.0
2005-06-24 14:45:00,60.84,60.84,60.81,60.82,20500.0,42.8937,42.8937,42.8725,42.8796,20500.0
2005-06-24 14:50:00,60.81,60.82,60.75,60.75,50300.0,42.8725,42.8796,42.8302,42.8302,50300.0
2005-06-24 14:55:00,60.75,60.82,60.71,60.77,54000.0,42.8302,42.8796,42.802,42.8443,54000.0
2005-06-24 15:00:00,60.78,60.78,60.65,60.73,33300.0,42.8514,42.8514,42.7597,42.8161,33300.0
2005-06-24 15:05:00,60.72,60.72,60.61,60.61,35200.0,42.8091,42.8091,42.7315,42.7315,35200.0
2005-06-24 15:10:00,60.62,60.65,60.5,60.61,85100.0,42.7386,42.7597,42.6539,42.7315,85100.0
2005-06-24 15:15:00,60.6,60.69,60.57,60.69,71900.0,42.7245,42.7879,42.7033,42.7879,71900.0
2005-06-24 15:20:00,60.68,60.68,60.6,60.63,84500.0,42.7809,42.7809,42.7245,42.7456,84500.0
2005-06-24 15:25:00,60.63,60.7,60.58,60.69,62900.0,42.7456,42.795,42.7104,42.7879,62900.0
2005-06-24 15:30:00,60.7,60.79,60.68,60.78,94300.0,42.795,42.8584,42.7809,42.8514,94300.0
2005-06-24 15:35:00,60.79,60.83,60.76,60.82,70100.0,42.8584,42.8866,42.8373,42.8796,70100.0
2005-06-24 15:40:00,60.82,60.84,60.77,60.78,66600.0,42.8796,42.8937,42.8443,42.8514,66600.0
2005-06-24 15:45:00,60.76,60.79,60.74,60.76,96100.0,42.8373,42.8584,42.8232,42.8373,96100.0
2005-06-24 15:50:00,60.76,60.82,60.7,60.7,119600.0,42.8373,42.8796,42.795,42.795,119600.0
2005-06-24 15:55:00,60.71,60.74,60.54,60.63,208100.0,42.802,42.8232,42.6821,42.7456,208100.0
2005-06-27 09:30:00,60.35,60.4,59.7,59.7,273600.0,42.5482,42.5834,42.0899,42.0899,273600.0
2005-06-27 09:35:00,59.7,60.08,59.7,60.04,121700.0,42.0899,42.3578,42.0899,42.3296,121700.0
2005-06-27 09:40:00,60.07,60.07,59.9,60.0,65800.0,42.3508,42.3508,42.2309,42.3014,65800.0
2005-06-27 09:45:00,60.0,60.09,60.0,60.0,95300.0,42.3014,42.3649,42.3014,42.3014,95300.0
2005-06-27 09:50:00,59.99,60.01,59.82,59.9,51700.0,42.2944,42.3085,42.1745,42.2309,51700.0
2005-06-27 09:55:00,59.83,59.91,59.83,59.88,42400.0,42.1816,42.238,42.1816,42.2168,42400.0
2005-06-27 10:00:00,59.87,59.98,59.86,59.98,42300.0,42.2098,42.2873,42.2027,42.2873,42300.0
2005-06-27 10:05:00,59.98,59.98,59.83,59.83,34000.0,42.2873,42.2873,42.1816,42.1816,34000.0
2005-06-27 10:10:00,59.82,59.9,59.82,59.87,47900.0,42.1745,42.2309,42.1745,42.2098,47900.0
2005-06-27 10:15:00,59.87,59.91,59.83,59.9,38000.0,42.2098,42.238,42.1816,42.2309,38000.0
2005-06-27 10:20:00,59.89,60.0,59.89,60.0,65900.0,42.2239,42.3014,42.2239,42.3014,65900.0
2005-06-27 10:25:00,59.99,60.05,59.99,60.02,70300.0,42.2944,42.3367,42.2944,42.3155,70300.0
2005-06-27 10:30:00,60.02,60.08,59.96,60.03,110600.0,42.3155,42.3578,42.2732,42.3226,110600.0
2005-06-27 10:35:00,60.03,60.05,59.96,60.05,132100.0,42.3226,42.3367,42.2732,42.3367,132100.0
2005-06-27 10:40:00,60.04,60.07,59.96,60.03,26200.0,42.3296,42.3508,42.2732,42.3226,26200.0
2005-06-27 10:45:00,60.03,60.05,59.99,60.04,69200.0,42.3226,42.3367,42.2944,42.3296,69200.0
2005-06-27 10:50:00,60.04,60.09,60.03,60.04,79700.0,42.3296,42.3649,42.3226,42.3296,79700.0
2005-06-27 10:55:00,60.04,60.08,60.01,60.03,32100.0,42.3296,42.3578,42.3085,42.3226,32100.0
2005-06-27 11:00:00,60.03,60.04,59.94,60.01,52500.0,42.3226,42.3296,42.2591,42.3085,52500.0
2005-06-27 11:05:00,60.0,60.02,59.97,60.0,36800.0,42.3014,42.3155,42.2803,42.3014,36800.0
2005-06-27 11:10:00,59.99,60.0,59.94,59.96,27500.0,42.2944,42.3014,42.2591,42.2732,27500.0
2005-06-27 11:15:00,59.94,60.05,59.94,60.05,95300.0,42.2591,42.3367,42.2591,42.3367,95300.0
2005-06-27 11:20:00,60.05,60.06,59.99,60.01,34600.0,42.3367,42.3437,42.2944,42.3085,34600.0
2005-06-27 11:25:00,60.0,60.0,59.96,60.0,30800.0,42.3014,42.3014,42.2732,42.3014,30800.0
2005-06-27 11:30:00,59.97,59.99,59.93,59.98,32500.0,42.2803,42.2944,42.2521,42.2873,32500.0
2005-06-27 11:35:00,59.98,59.99,59.96,59.99,31200.0,42.2873,42.2944,42.2732,42.2944,31200.0
2005-06-27 11:40:00,59.98,60.01,59.96,59.99,29800.0,42.2873,42.3085,42.2732,42.2944,29800.0
2005-06-27 11:45:00,59.99,60.0,59.98,60.0,36500.0,42.2944,42.3014,42.2873,42.3014,36500.0
2005-06-27 11:50:00,59.99,60.04,59.98,60.02,38300.0,42.2944,42.3296,42.2873,42.3155,38300.0
2005-06-27 11:55:00,60.02,60.03,60.0,60.02,30900.0,42.3155,42.3226,42.3014,42.3155,30900.0
2005-06-27 12:00:00,60.01,60.05,60.0,60.02,19200.0,42.3085,42.3367,42.3014,42.3155,19200.0
2005-06-27 12:05:00,60.02,60.1,60.0,60.08,33600.0,42.3155,42.3719,42.3014,42.3578,33600.0
2005-06-27 12:10:00,60.07,60.08,60.0,60.05,111700.0,42.3508,42.3578,42.3014,42.3367,111700.0
2005-06-27 12:15:00,60.06,60.12,60.03,60.06,25500.0,42.3437,42.386,42.3226,42.3437,25500.0
2005-06-27 12:20:00,60.05,60.05,60.02,60.02,17100.0,42.3367,42.3367,42.3155,42.3155,17100.0
2005-06-27 12:25:00,60.01,60.03,60.0,60.02,20800.0,42.3085,42.3226,42.3014,42.3155,20800.0
2005-06-27 12:30:00,60.01,60.05,60.0,60.05,45100.0,42.3085,42.3367,42.3014,42.3367,45100.0
2005-06-27 12:35:00,60.05,60.07,60.03,60.07,25200.0,42.3367,42.3508,42.3226,42.3508,25200.0
2005-06-27 12:40:00,60.07,60.11,60.07,60.1,18200.0,42.3508,42.379,42.3508,42.3719,18200.0
2005-06-27 12:45:00,60.1,60.12,60.07,60.07,20200.0,42.3719,42.386,42.3508,42.3508,20200.0
2005-06-27 12:50:00,60.05,60.11,60.05,60.11,21600.0,42.3367,42.379,42.3367,42.379,21600.0
2005-06-27 12:55:00,60.1,60.11,60.03,60.06,14700.0,42.3719,42.379,42.3226,42.3437,14700.0
2005-06-27 13:00:00,60.05,60.09,60.02,60.09,19600.0,42.3367,42.3649,42.3155,42.3649,19600.0
2005-06-27 13:05:00,60.07,60.11,60.07,60.1,13600.0,42.3508,42.379,42.3508,42.3719,13600.0
2005-06-27 13:10:00,60.09,60.1,60.06,60.08,18200.0,42.3649,42.3719,42.3437,42.3578,18200.0
2005-06-27 13:15:00,60.08,60.11,60.07,60.09,12600.0,42.3578,42.379,42.3508,42.3649,12600.0
2005-06-27 13:20:00,60.09,60.14,60.08,60.12,21900.0,42.3649,42.4001,42.3578,42.386,21900.0
2005-06-27 13:25:00,60.12,60.13,60.08,60.1,22200.0,42.386,42.3931,42.3578,42.3719,22200.0
2005-06-27 13:30:00,60.09,60.09,60.06,60.08,14800.0,42.3649,42.3649,42.3437,42.3578,14800.0
2005-06-27 13:35:00,60.07,60.08,59.96,59.99,56200.0,42.3508,42.3578,42.2732,42.2944,56200.0
2005-06-27 13:40:00,60.0,60.0,59.9,59.9,36000.0,42.3014,42.3014,42.2309,42.2309,36000.0
2005-06-27 13:45:00,59.93,59.95,59.83,59.91,76100.0,42.2521,42.2662,42.1816,42.238,76100.0
2005-06-27 13:50:00,59.91,59.91,59.8,59.83,35700.0,42.238,42.238,42.1604,42.1816,35700.0
2005-06-27 13:55:00,59.81,59.85,59.75,59.75,26100.0,42.1675,42.1957,42.1252,42.1252,26100.0
2005-06-27 14:00:00,59.75,59.83,59.71,59.8,53800.0,42.1252,42.1816,42.097,42.1604,53800.0
2005-06-27 14:05:00,59.8,59.9,59.79,59.86,32300.0,42.1604,42.2309,42.1534,42.2027,32300.0
2005-06-27 14:10:00,59.85,60.01,59.85,59.87,34700.0,42.1957,42.3085,42.1957,42.2098,34700.0
2005-06-27 14:15:00,59.86,59.97,59.84,59.87,44200.0,42.2027,42.2803,42.1886,42.2098,44200.0
2005-06-27 14:20:00,59.87,59.94,59.82,59.92,26900.0,42.2098,42.2591,42.1745,42.245,26900.0
2005-06-27 14:25:00,59.93,59.93,59.83,59.89,21100.0,42.2521,42.2521,42.1816,42.2239,21100.0
2005-06-27 14:30:00,59.89,60.01,59.85,59.97,44300.0,42.2239,42.3085,42.1957,42.2803,44300.0
2005-06-27 14:35:00,59.96,59.98,59.92,59.95,18000.0,42.2732,42.2873,42.245,42.2662,18000.0
2005-06-27 14:40:00,59.95,59.95,59.85,59.87,14300.0,42.2662,42.2662,42.1957,42.2098,14300.0
2005-06-27 14:45:00,59.88,59.89,59.82,59.84,24900.0,42.2168,42.2239,42.1745,42.1886,24900.0
2005-06-27 14:50:00,59.82,59.95,59.78,59.9,30700.0,42.1745,42.2662,42.1463,42.2309,30700.0
2005-06-27 14:55:00,59.89,59.93,59.87,59.88,22900.0,42.2239,42.2521,42.2098,42.2168,22900.0
2005-06-27 15:00:00,59.88,60.39,59.88,60.31,321300.0,42.2168,42.5764,42.2168,42.52,321300.0
2005-06-27 15:05:00,60.34,61.1,60.0,61.05,550300.0,42.5411,43.077,42.3014,43.0417,550300.0
2005-06-27 15:10:00,61.05,61.4,60.7,61.26,469200.0,43.0417,43.2885,42.795,43.1898,469200.0
2005-06-27 15:15:00,61.25,61.4,61.17,61.34,401100.0,43.1827,43.2885,43.1263,43.2462,401100.0
2005-06-27 15:20:00,61.35,61.54,61.31,61.51,254600.0,43.2532,43.3872,43.225,43.366,254600.0
2005-06-27 15:25:00,61.51,61.74,61.42,61.45,243400.0,43.366,43.5282,43.3026,43.3237,243400.0
2005-06-27 15:30:00,61.44,61.54,61.41,61.54,159800.0,43.3167,43.3872,43.2955,43.3872,159800.0
2005-06-27 15:35:00,61.55,61.79,61.53,61.78,249100.0,43.3942,43.5634,43.3801,43.5564,249100.0
2005-06-27 15:40:00,61.78,61.81,61.6,61.68,200700.0,43.5564,43.5775,43.4295,43.4859,200700.0
2005-06-27 15:45:00,61.69,61.8,61.66,61.67,180400.0,43.4929,43.5705,43.4718,43.4788,180400.0
2005-06-27 15:50:00,61.67,61.78,61.55,61.6,175300.0,43.4788,43.5564,43.3942,43.4295,175300.0
2005-06-27 15:55:00,61.6,61.8,61.56,61.75,437600.0,43.4295,43.5705,43.4013,43.5352,437600.0
2005-06-28 09:30:00,62.1,62.11,61.95,61.99,239500.0,43.782,43.789,43.6762,43.7044,239500.0
2005-06-28 09:35:00,61.96,61.96,61.77,61.88,82100.0,43.6833,43.6833,43.5493,43.6269,82100.0
2005-06-28 09:40:00,61.83,61.85,61.45,61.46,108900.0,43.5916,43.6057,43.3237,43.3308,108900.0
2005-06-28 09:45:00,61.46,61.5,61.27,61.48,125900.0,43.3308,43.359,43.1968,43.3449,125900.0
2005-06-28 09:50:00,61.48,61.66,61.42,61.42,102200.0,43.3449,43.4718,43.3026,43.3026,102200.0
2005-06-28 09:55:00,61.45,61.45,61.37,61.38,25200.0,43.3237,43.3237,43.2673,43.2744,25200.0
2005-06-28 10:00:00,61.41,61.55,61.41,61.49,66700.0,43.2955,43.3942,43.2955,43.3519,66700.0
2005-06-28 10:05:00,61.46,61.57,61.4,61.44,68000.0,43.3308,43.4083,43.2885,43.3167,68000.0
2005-06-28 10:10:00,61.45,61.57,61.45,61.5,59200.0,43.3237,43.4083,43.3237,43.359,59200.0
2005-06-28 10:15:00,61.51,61.64,61.49,61.64,53000.0,43.366,43.4577,43.3519,43.4577,53000.0
2005-06-28 10:20:00,61.65,61.66,61.59,61.61,114600.0,43.4647,43.4718,43.4224,43.4365,114600.0
2005-06-28 10:25:00,61.62,61.87,61.61,61.78,82000.0,43.4436,43.6198,43.4365,43.5564,82000.0
2005-06-28 10:30:00,61.79,61.86,61.69,61.69,47200.0,43.5634,43.6128,43.4929,43.4929,47200.0
2005-06-28 10:35:00,61.7,61.73,61.62,61.73,51500.0,43.5,43.5211,43.4436,43.5211,51500.0
2005-06-28 10:40:00,61.71,61.73,61.65,61.66,34100.0,43.507,43.5211,43.4647,43.4718,34100.0
2005-06-28 10:45:00,61.65,61.67,61.6,61.62,23600.0,43.4647,43.4788,43.4295,43.4436,23600.0
2005-06-28 10:50:00,61.6,61.65,61.6,61.61,49500.0,43.4295,43.4647,43.4295,43.4365,49500.0
2005-06-28 10:55:00,61.62,61.65,61.61,61.63,119600.0,43.4436,43.4647,43.4365,43.4506,119600.0
2005-06-28 11:00:00,61.63,61.72,61.63,61.72,25300.0,43.4506,43.5141,43.4506,43.5141,25300.0
2005-06-28 11:05:00,61.72,61.86,61.69,61.84,37300.0,43.5141,43.6128,43.4929,43.5987,37300.0
2005-06-28 11:10:00,61.85,61.99,61.85,61.98,35600.0,43.6057,43.7044,43.6057,43.6974,35600.0
2005-06-28 11:15:00,61.99,62.05,61.98,61.99,39100.0,43.7044,43.7467,43.6974,43.7044,39100.0
2005-06-28 11:20:00,61.98,61.99,61.91,61.96,69100.0,43.6974,43.7044,43.648,43.6833,69100.0
2005-06-28 11:25:00,61.99,62.07,61.99,62.01,28400.0,43.7044,43.7608,43.7044,43.7185,28400.0
2005-06-28 11:30:00,62.0,62.07,61.95,61.99,25800.0,43.7115,43.7608,43.6762,43.7044,25800.0
2005-06-28 11:35:00,61.99,62.03,61.92,61.98,35600.0,43.7044,43.7326,43.6551,43.6974,35600.0
2005-06-28 11:40:00,61.98,62.0,61.84,61.85,59800.0,43.6974,43.7115,43.5987,43.6057,59800.0
2005-06-28 11:45:00,61.84,61.86,61.83,61.84,22900.0,43.5987,43.6128,43.5916,43.5987,22900.0
2005-06-28 11:50:00,61.83,61.89,61.82,61.89,20100.0,43.5916,43.6339,43.5846,43.6339,20100.0
2005-06-28 11:55:00,61.89,61.89,61.83,61.84,15500.0,43.6339,43.6339,43.5916,43.5987,15500.0
2005-06-28 12:00:00,61.84,61.84,61.77,61.8,31500.0,43.5987,43.5987,43.5493,43.5705,31500.0
2005-06-28 12:05:00,61.8,61.81,61.77,61.77,44000.0,43.5705,43.5775,43.5493,43.5493,44000.0
2005-06-28 12:10:00,61.78,61.82,61.75,61.82,33500.0,43.5564,43.5846,43.5352,43.5846,33500.0
2005-06-28 12:15:00,61.82,61.84,61.8,61.84,50700.0,43.5846,43.5987,43.5705,43.5987,50700.0
2005-06-28 12:20:00,61.85,61.89,61.85,61.89,17900.0,43.6057,43.6339,43.6057,43.6339,17900.0
2005-06-28 12:25:00,61.89,61.89,61.81,61.86,16000.0,43.6339,43.6339,43.5775,43.6128,16000.0
2005-06-28 12:30:00,61.86,61.93,61.85,61.93,16500.0,43.6128,43.6621,43.6057,43.6621,16500.0
2005-06-28 12:35:00,61.93,61.95,61.92,61.95,35800.0,43.6621,43.6762,43.6551,43.6762,35800.0
2005-06-28 12:40:00,61.94,62.0,61.92,62.0,20300.0,43.6692,43.7115,43.6551,43.7115,20300.0
2005-06-28 12:45:00,62.0,62.07,61.99,62.03,61800.0,43.7115,43.7608,43.7044,43.7326,61800.0
2005-06-28 12:50:00,62.02,62.03,61.96,61.98,13100.0,43.7256,43.7326,43.6833,43.6974,13100.0
2005-06-28 12:55:00,61.98,62.0,61.97,62.0,8900.0,43.6974,43.7115,43.6903,43.7115,8900.0
2005-06-28 13:00:00,61.98,62.03,61.98,62.02,24400.0,43.6974,43.7326,43.6974,43.7256,24400.0
2005-06-28 13:05:00,62.03,62.04,61.99,62.01,35500.0,43.7326,43.7397,43.7044,43.7185,35500.0
2005-06-28 13:10:00,62.02,62.11,62.02,62.09,41900.0,43.7256,43.789,43.7256,43.7749,41900.0
2005-06-28 13:15:00,62.08,62.08,62.03,62.03,22300.0,43.7679,43.7679,43.7326,43.7326,22300.0
2005-06-28 13:20:00,62.03,62.09,62.03,62.08,21000.0,43.7326,43.7749,43.7326,43.7679,21000.0
2005-06-28 13:25:00,62.08,62.08,62.02,62.03,8300.0,43.7679,43.7679,43.7256,43.7326,8300.0
2005-06-28 13:30:00,62.03,62.07,62.0,62.01,23500.0,43.7326,43.7608,43.7115,43.7185,23500.0
2005-06-28 13:35:00,62.0,62.02,61.96,61.99,29000.0,43.7115,43.7256,43.6833,43.7044,29000.0
2005-06-28 13:40:00,61.98,61.99,61.94,61.94,11500.0,43.6974,43.7044,43.6692,43.6692,11500.0
2005-06-28 13:45:00,61.94,61.94,61.89,61.9,14200.0,43.6692,43.6692,43.6339,43.641,14200.0
2005-06-28 13:50:00,61.9,61.97,61.89,61.95,22000.0,43.641,43.6903,43.6339,43.6762,22000.0
2005-06-28 13:55:00,61.95,61.96,61.9,61.96,15000.0,43.6762,43.6833,43.641,43.6833,15000.0
2005-06-28 14:00:00,61.96,62.04,61.96,62.0,44800.0,43.6833,43.7397,43.6833,43.7115,44800.0
2005-06-28 14:05:00,62.0,62.04,61.95,62.04,61200.0,43.7115,43.7397,43.6762,43.7397,61200.0
2005-06-28 14:10:00,62.04,62.05,62.0,62.0,27000.0,43.7397,43.7467,43.7115,43.7115,27000.0
2005-06-28 14:15:00,62.0,62.01,61.96,61.96,28300.0,43.7115,43.7185,43.6833,43.6833,28300.0
2005-06-28 14:20:00,61.96,61.97,61.89,61.91,29300.0,43.6833,43.6903,43.6339,43.648,29300.0
2005-06-28 14:25:00,61.9,61.94,61.9,61.93,14100.0,43.641,43.6692,43.641,43.6621,14100.0
2005-06-28 14:30:00,61.93,61.98,61.9,61.96,32400.0,43.6621,43.6974,43.641,43.6833,32400.0
2005-06-28 14:35:00,61.95,61.97,61.93,61.96,54800.0,43.6762,43.6903,43.6621,43.6833,54800.0
2005-06-28 14:40:00,61.96,62.18,61.95,62.18,45600.0,43.6833,43.8384,43.6762,43.8384,45600.0
2005-06-28 14:45:00,62.15,62.18,62.09,62.1,49000.0,43.8172,43.8384,43.7749,43.782,49000.0
2005-06-28 14:50:00,62.11,62.11,62.0,62.05,17600.0,43.789,43.789,43.7115,43.7467,17600.0
2005-06-28 14:55:00,62.02,62.04,61.98,62.03,14000.0,43.7256,43.7397,43.6974,43.7326,14000.0
2005-06-28 15:00:00,62.02,62.09,62.01,62.06,39200.0,43.7256,43.7749,43.7185,43.7538,39200.0
2005-06-28 15:05:00,62.07,62.12,62.06,62.1,21600.0,43.7608,43.7961,43.7538,43.782,21600.0
2005-06-28 15:10:00,62.1,62.14,62.06,62.14,31000.0,43.782,43.8102,43.7538,43.8102,31000.0
2005-06-28 15:15:00,62.14,62.17,62.14,62.17,22700.0,43.8102,43.8313,43.8102,43.8313,22700.0
2005-06-28 15:20:00,62.17,62.17,62.1,62.11,35000.0,43.8313,43.8313,43.782,43.789,35000.0
2005-06-28 15:25:00,62.1,62.18,62.09,62.18,26800.0,43.782,43.8384,43.7749,43.8384,26800.0
2005-06-28 15:30:00,62.18,62.36,62.15,62.29,101100.0,43.8384,43.9653,43.8172,43.9159,101100.0
2005-06-28 15:35:00,62.3,62.33,62.28,62.32,75000.0,43.923,43.9441,43.9089,43.9371,75000.0
2005-06-28 15:40:00,62.32,62.32,62.3,62.3,59000.0,43.9371,43.9371,43.923,43.923,59000.0
2005-06-28 15:45:00,62.31,62.35,62.27,62.35,53900.0,43.93,43.9582,43.9018,43.9582,53900.0
2005-06-28 15:50:00,62.34,62.38,62.33,62.37,84100.0,43.9512,43.9794,43.9441,43.9723,84100.0
2005-06-28 15:55:00,62.36,62.4,62.33,62.38,131400.0,43.9653,43.9935,43.9441,43.9794,131400.0
2005-06-29 09:30:00,62.45,62.45,62.4,62.43,77300.0,44.0287,44.0287,43.9935,44.0146,77300.0
2005-06-29 09:35:00,62.45,62.53,62.41,62.53,68800.0,44.0287,44.0851,44.0005,44.0851,68800.0
2005-06-29 09:40:00,62.54,62.63,62.47,62.48,57500.0,44.0922,44.1556,44.0428,44.0499,57500.0
2005-06-29 09:45:00,62.46,62.47,62.4,62.41,59600.0,44.0358,44.0428,43.9935,44.0005,59600.0
2005-06-29 09:50:00,62.41,62.44,62.25,62.26,67000.0,44.0005,44.0217,43.8877,43.8948,67000.0
2005-06-29 09:55:00,62.21,62.21,61.83,61.85,57700.0,43.8595,43.8595,43.5916,43.6057,57700.0
2005-06-29 10:00:00,61.85,61.87,61.75,61.75,77300.0,43.6057,43.6198,43.5352,43.5352,77300.0
2005-06-29 10:05:00,61.75,61.76,61.63,61.65,57400.0,43.5352,43.5423,43.4506,43.4647,57400.0
2005-06-29 10:10:00,61.65,61.72,61.65,61.66,36400.0,43.4647,43.5141,43.4647,43.4718,36400.0
2005-06-29 10:15:00,61.66,61.68,61.6,61.6,22200.0,43.4718,43.4859,43.4295,43.4295,22200.0
2005-06-29 10:20:00,61.61,61.61,61.55,61.56,24600.0,43.4365,43.4365,43.3942,43.4013,24600.0
2005-06-29 10:25:00,61.56,61.56,61.4,61.41,65000.0,43.4013,43.4013,43.2885,43.2955,65000.0
2005-06-29 10:30:00,61.44,61.61,61.41,61.59,96100.0,43.3167,43.4365,43.2955,43.4224,96100.0
2005-06-29 10:35:00,61.58,61.7,61.58,61.7,45400.0,43.4154,43.5,43.4154,43.5,45400.0
2005-06-29 10:40:00,61.69,61.83,61.69,61.8,73900.0,43.4929,43.5916,43.4929,43.5705,73900.0
2005-06-29 10:45:00,61.81,61.95,61.78,61.9,64900.0,43.5775,43.6762,43.5564,43.641,64900.0
2005-06-29 10:50:00,61.9,61.91,61.88,61.91,45700.0,43.641,43.648,43.6269,43.648,45700.0
2005-06-29 10:55:00,61.91,61.92,61.82,61.82,24300.0,43.648,43.6551,43.5846,43.5846,24300.0
2005-06-29 11:00:00,61.8,61.91,61.76,61.89,77000.0,43.5705,43.648,43.5423,43.6339,77000.0
2005-06-29 11:05:00,61.89,61.89,61.84,61.86,17500.0,43.6339,43.6339,43.5987,43.6128,17500.0
2005-06-29 11:10:00,61.85,61.85,61.83,61.84,19600.0,43.6057,43.6057,43.5916,43.5987,19600.0
2005-06-29 11:15:00,61.84,61.91,61.83,61.89,20300.0,43.5987,43.648,43.5916,43.6339,20300.0
2005-06-29 11:20:00,61.89,61.95,61.89,61.94,12100.0,43.6339,43.6762,43.6339,43.6692,12100.0
2005-06-29 11:25:00,61.95,62.0,61.94,62.0,19400.0,43.6762,43.7115,43.6692,43.7115,19400.0
2005-06-29 11:30:00,62.02,62.08,62.0,62.06,29100.0,43.7256,43.7679,43.7115,43.7538,29100.0
2005-06-29 11:35:00,62.06,62.19,62.05,62.16,44800.0,43.7538,43.8454,43.7467,43.8243,44800.0
2005-06-29 11:40:00,62.16,62.18,62.16,62.18,7800.0,43.8243,43.8384,43.8243,43.8384,7800.0
2005-06-29 11:45:00,62.17,62.22,62.15,62.17,25900.0,43.8313,43.8666,43.8172,43.8313,25900.0
2005-06-29 11:50:00,62.17,62.19,62.15,62.15,15200.0,43.8313,43.8454,43.8172,43.8172,15200.0
2005-06-29 11:55:00,62.15,62.15,62.03,62.07,22700.0,43.8172,43.8172,43.7326,43.7608,22700.0
2005-06-29 12:00:00,62.05,62.07,62.0,62.01,15500.0,43.7467,43.7608,43.7115,43.7185,15500.0
2005-06-29 12:05:00,62.01,62.05,62.01,62.05,13300.0,43.7185,43.7467,43.7185,43.7467,13300.0
2005-06-29 12:10:00,62.05,62.05,62.03,62.05,8300.0,43.7467,43.7467,43.7326,43.7467,8300.0
2005-06-29 12:15:00,62.06,62.1,62.05,62.09,11100.0,43.7538,43.782,43.7467,43.7749,11100.0
2005-06-29 12:20:00,62.1,62.11,62.03,62.03,14000.0,43.782,43.789,43.7326,43.7326,14000.0
2005-06-29 12:25:00,62.01,62.03,61.93,61.93,25400.0,43.7185,43.7326,43.6621,43.6621,25400.0
2005-06-29 12:30:00,61.94,61.94,61.83,61.85,58100.0,43.6692,43.6692,43.5916,43.6057,58100.0
2005-06-29 12:35:00,61.85,61.91,61.84,61.89,29000.0,43.6057,43.648,43.5987,43.6339,29000.0
2005-06-29 12:40:00,61.89,61.98,61.89,61.96,95600.0,43.6339,43.6974,43.6339,43.6833,95600.0
2005-06-29 12:45:00,61.96,61.98,61.92,61.93,8000.0,43.6833,43.6974,43.6551,43.6621,8000.0
2005-06-29 12:50:00,61.93,61.93,61.89,61.9,24300.0,43.6621,43.6621,43.6339,43.641,24300.0
2005-06-29 12:55:00,61.89,61.9,61.82,61.84,21700.0,43.6339,43.641,43.5846,43.5987,21700.0
2005-06-29 13:00:00,61.85,61.87,61.82,61.86,20800.0,43.6057,43.6198,43.5846,43.6128,20800.0
2005-06-29 13:05:00,61.86,61.87,61.84,61.87,16500.0,43.6128,43.6198,43.5987,43.6198,16500.0
2005-06-29 13:10:00,61.87,61.9,61.83,61.85,22900.0,43.6198,43.641,43.5916,43.6057,22900.0
2005-06-29 13:15:00,61.84,61.85,61.74,61.75,62400.0,43.5987,43.6057,43.5282,43.5352,62400.0
2005-06-29 13:20:00,61.75,61.76,61.71,61.71,21100.0,43.5352,43.5423,43.507,43.507,21100.0
2005-06-29 13:25:00,61.73,61.75,61.73,61.74,9400.0,43.5211,43.5352,43.5211,43.5282,9400.0
2005-06-29 13:30:00,61.75,61.81,61.75,61.79,28100.0,43.5352,43.5775,43.5352,43.5634,28100.0
2005-06-29 13:35:00,61.79,61.8,61.74,61.78,29800.0,43.5634,43.5705,43.5282,43.5564,29800.0
2005-06-29 13:40:00,61.78,61.83,61.78,61.79,26600.0,43.5564,43.5916,43.5564,43.5634,26600.0
2005-06-29 13:45:00,61.78,61.78,61.75,61.78,37700.0,43.5564,43.5564,43.5352,43.5564,37700.0
2005-06-29 13:50:00,61.79,61.84,61.7,61.77,39000.0,43.5634,43.5987,43.5,43.5493,39000.0
2005-06-29 13:55:00,61.78,61.8,61.69,61.72,47900.0,43.5564,43.5705,43.4929,43.5141,47900.0
2005-06-29 14:00:00,61.71,61.72,61.68,61.7,14700.0,43.507,43.5141,43.4859,43.5,14700.0
2005-06-29 14:05:00,61.7,61.74,61.7,61.7,13000.0,43.5,43.5282,43.5,43.5,13000.0
2005-06-29 14:10:00,61.72,61.81,61.72,61.81,12300.0,43.5141,43.5775,43.5141,43.5775,12300.0
2005-06-29 14:15:00,61.81,61.83,61.81,61.82,15400.0,43.5775,43.5916,43.5775,43.5846,15400.0
2005-06-29 14:20:00,61.82,61.82,61.77,61.8,13800.0,43.5846,43.5846,43.5493,43.5705,13800.0
2005-06-29 14:25:00,61.8,61.88,61.79,61.85,19500.0,43.5705,43.6269,43.5634,43.6057,19500.0
2005-06-29 14:30:00,61.85,61.97,61.84,61.94,43700.0,43.6057,43.6903,43.5987,43.6692,43700.0
2005-06-29 14:35:00,61.93,61.93,61.84,61.85,25500.0,43.6621,43.6621,43.5987,43.6057,25500.0
2005-06-29 14:40:00,61.85,61.88,61.83,61.83,20700.0,43.6057,43.6269,43.5916,43.5916,20700.0
2005-06-29 14:45:00,61.83,61.83,61.7,61.76,42400.0,43.5916,43.5916,43.5,43.5423,42400.0
2005-06-29 14:50:00,61.74,61.75,61.65,61.67,27400.0,43.5282,43.5352,43.4647,43.4788,27400.0
2005-06-29 14:55:00,61.63,61.66,61.53,61.56,36500.0,43.4506,43.4718,43.3801,43.4013,36500.0
2005-06-29 15:00:00,61.58,61.76,61.58,61.73,35300.0,43.4154,43.5423,43.4154,43.5211,35300.0
2005-06-29 15:05:00,61.75,61.78,61.71,61.75,16500.0,43.5352,43.5564,43.507,43.5352,16500.0
2005-06-29 15:10:00,61.75,61.78,61.65,61.69,20900.0,43.5352,43.5564,43.4647,43.4929,20900.0
2005-06-29 15:15:00,61.69,61.77,61.69,61.75,19600.0,43.4929,43.5493,43.4929,43.5352,19600.0
2005-06-29 15:20:00,61.75,61.75,61.57,61.61,26800.0,43.5352,43.5352,43.4083,43.4365,26800.0
2005-06-29 15:25:00,61.61,61.67,61.55,61.56,75400.0,43.4365,43.4788,43.3942,43.4013,75400.0
2005-06-29 15:30:00,61.61,61.69,61.6,61.66,32900.0,43.4365,43.4929,43.4295,43.4718,32900.0
2005-06-29 15:35:00,61.64,61.75,61.62,61.72,41100.0,43.4577,43.5352,43.4436,43.5141,41100.0
2005-06-29 15:40:00,61.73,61.74,61.72,61.72,39800.0,43.5211,43.5282,43.5141,43.5141,39800.0
2005-06-29 15:45:00,61.73,61.74,61.7,61.7,46600.0,43.5211,43.5282,43.5,43.5,46600.0
2005-06-29 15:50:00,61.69,61.72,61.65,61.65,44300.0,43.4929,43.5141,43.4647,43.4647,44300.0
2005-06-29 15:55:00,61.65,61.65,61.52,61.55,177000.0,43.4647,43.4647,43.3731,43.3942,177000.0
2005-06-30 09:30:00,64.5,64.98,64.3,64.82,13600.0,45.474,45.8125,45.333,45.6997,13600.0
2005-06-30 09:35:00,64.82,65.0,64.3,64.89,23200.0,45.6997,45.8266,45.333,45.749,23200.0
2005-06-30 09:40:00,64.89,65.75,64.77,65.74,1373200.0,45.749,46.3553,45.6644,46.3483,1373200.0
2005-06-30 09:45:00,65.72,66.8,65.57,66.46,989900.0,46.3342,47.0956,46.2284,46.8559,989900.0
2005-06-30 09:50:00,66.44,66.85,65.7,66.69,824400.0,46.8418,47.1309,46.3201,47.018,824400.0
2005-06-30 09:55:00,66.66,66.7,66.37,66.41,440800.0,46.9969,47.0251,46.7924,46.8206,440800.0
2005-06-30 10:00:00,66.45,66.48,66.1,66.14,363200.0,46.8488,46.87,46.6021,46.6303,363200.0
2005-06-30 10:05:00,66.11,66.2,66.01,66.02,540500.0,46.6091,46.6726,46.5386,46.5457,540500.0
2005-06-30 10:10:00,66.02,66.14,65.87,66.14,419600.0,46.5457,46.6303,46.4399,46.6303,419600.0
2005-06-30 10:15:00,66.14,66.21,65.87,65.9,307300.0,46.6303,46.6796,46.4399,46.4611,307300.0
2005-06-30 10:20:00,65.9,65.95,65.85,65.86,213600.0,46.4611,46.4963,46.4258,46.4329,213600.0
2005-06-30 10:25:00,65.87,65.87,65.7,65.75,195100.0,46.4399,46.4399,46.3201,46.3553,195100.0
2005-06-30 10:30:00,65.74,65.82,65.7,65.72,213800.0,46.3483,46.4047,46.3201,46.3342,213800.0
2005-06-30 10:35:00,65.71,65.81,65.7,65.75,259400.0,46.3271,46.3976,46.3201,46.3553,259400.0
2005-06-30 10:40:00,65.76,65.95,65.75,65.92,247300.0,46.3624,46.4963,46.3553,46.4752,247300.0
2005-06-30 10:45:00,65.92,65.93,65.84,65.86,84100.0,46.4752,46.4822,46.4188,46.4329,84100.0
2005-06-30 10:50:00,65.88,65.97,65.85,65.9,179500.0,46.447,46.5104,46.4258,46.4611,179500.0
2005-06-30 10:55:00,65.9,65.9,65.61,65.66,291100.0,46.4611,46.4611,46.2566,46.2919,291100.0
2005-06-30 11:00:00,65.65,65.68,65.57,65.63,302600.0,46.2848,46.306,46.2284,46.2707,302600.0
2005-06-30 11:05:00,65.62,65.75,65.6,65.65,170600.0,46.2637,46.3553,46.2496,46.2848,170600.0
2005-06-30 11:10:00,65.65,65.77,65.61,65.62,139800.0,46.2848,46.3694,46.2566,46.2637,139800.0
2005-06-30 11:15:00,65.62,65.73,65.6,65.72,168800.0,46.2637,46.3412,46.2496,46.3342,168800.0
2005-06-30 11:20:00,65.74,65.75,65.68,65.73,190200.0,46.3483,46.3553,46.306,46.3412,190200.0
2005-06-30 11:25:00,65.73,65.84,65.71,65.83,138800.0,46.3412,46.4188,46.3271,46.4117,138800.0
2005-06-30 11:30:00,65.84,65.87,65.81,65.83,152500.0,46.4188,46.4399,46.3976,46.4117,152500.0
2005-06-30 11:35:00,65.84,66.18,65.83,66.12,250800.0,46.4188,46.6585,46.4117,46.6162,250800.0
2005-06-30 11:40:00,66.12,66.19,66.09,66.12,203900.0,46.6162,46.6655,46.595,46.6162,203900.0
2005-06-30 11:45:00,66.12,66.13,65.98,65.98,112500.0,46.6162,46.6232,46.5175,46.5175,112500.0
2005-06-30 11:50:00,65.98,66.02,65.98,66.02,104100.0,46.5175,46.5457,46.5175,46.5457,104100.0
2005-06-30 11:55:00,66.02,66.04,66.0,66.03,101100.0,46.5457,46.5598,46.5316,46.5527,101100.0
2005-06-30 12:00:00,66.04,66.05,66.01,66.05,104500.0,46.5598,46.5668,46.5386,46.5668,104500.0
2005-06-30 12:05:00,66.05,66.18,65.7,66.12,203200.0,46.5668,46.6585,46.3201,46.6162,203200.0
2005-06-30 12:10:00,66.12,66.16,66.07,66.07,68800.0,46.6162,46.6444,46.5809,46.5809,68800.0
2005-06-30 12:15:00,66.09,66.1,65.96,66.06,94900.0,46.595,46.6021,46.5034,46.5739,94900.0
2005-06-30 12:20:00,66.13,66.14,66.07,66.11,57000.0,46.6232,46.6303,46.5809,46.6091,57000.0
2005-06-30 12:25:00,66.11,66.2,66.11,66.2,80800.0,46.6091,46.6726,46.6091,46.6726,80800.0
2005-06-30 12:30:00,66.2,66.2,66.07,66.07,45300.0,46.6726,46.6726,46.5809,46.5809,45300.0
2005-06-30 12:35:00,66.08,66.09,66.03,66.05,82300.0,46.588,46.595,46.5527,46.5668,82300.0
2005-06-30 12:40:00,66.05,66.06,65.88,66.02,130500.0,46.5668,46.5739,46.447,46.5457,130500.0
2005-06-30 12:45:00,66.02,66.16,66.01,66.1,108400.0,46.5457,46.6444,46.5386,46.6021,108400.0
2005-06-30 12:50:00,66.11,66.13,66.08,66.11,91000.0,46.6091,46.6232,46.588,46.6091,91000.0
2005-06-30 12:55:00,66.11,66.33,66.11,66.31,222800.0,46.6091,46.7642,46.6091,46.7501,222800.0
2005-06-30 13:00:00,66.3,66.35,66.25,66.31,104700.0,46.7431,46.7783,46.7078,46.7501,104700.0
2005-06-30 13:05:00,66.33,66.45,66.31,66.36,146600.0,46.7642,46.8488,46.7501,46.7854,146600.0
2005-06-30 13:10:00,66.36,66.36,66.27,66.33,64700.0,46.7854,46.7854,46.7219,46.7642,64700.0
2005-06-30 13:15:00,66.34,66.35,66.29,66.33,50500.0,46.7713,46.7783,46.736,46.7642,50500.0
2005-06-30 13:20:00,66.33,66.38,66.3,66.32,73400.0,46.7642,46.7995,46.7431,46.7572,73400.0
2005-06-30 13:25:00,66.31,66.32,66.24,66.25,106300.0,46.7501,46.7572,46.7008,46.7078,106300.0
2005-06-30 13:30:00,66.24,66.27,66.12,66.17,96400.0,46.7008,46.7219,46.6162,46.6514,96400.0
2005-06-30 13:35:00,66.17,66.3,66.17,66.27,104100.0,46.6514,46.7431,46.6514,46.7219,104100.0
2005-06-30 13:40:00,66.27,66.4,66.26,66.38,135900.0,46.7219,46.8136,46.7149,46.7995,135900.0
2005-06-30 13:45:00,66.37,66.39,66.33,66.33,63100.0,46.7924,46.8065,46.7642,46.7642,63100.0
2005-06-30 13:50:00,66.34,66.45,66.3,66.43,84700.0,46.7713,46.8488,46.7431,46.8347,84700.0
2005-06-30 13:55:00,66.43,66.45,66.34,66.35,63100.0,46.8347,46.8488,46.7713,46.7783,63100.0
2005-06-30 14:00:00,66.36,66.36,66.29,66.3,47500.0,46.7854,46.7854,46.736,46.7431,47500.0
2005-06-30 14:05:00,66.3,66.35,66.11,66.15,189500.0,46.7431,46.7783,46.6091,46.6373,189500.0
2005-06-30 14:10:00,66.16,66.35,66.1,66.29,197100.0,46.6444,46.7783,46.6021,46.736,197100.0
2005-06-30 14:15:00,66.29,66.5,66.17,66.37,152500.0,46.736,46.8841,46.6514,46.7924,152500.0
2005-06-30 14:20:00,66.36,66.36,66.16,66.17,209000.0,46.7854,46.7854,46.6444,46.6514,209000.0
2005-06-30 14:25:00,66.17,66.3,66.1,66.23,215500.0,46.6514,46.7431,46.6021,46.6937,215500.0
2005-06-30 14:30:00,66.22,66.26,66.07,66.07,221200.0,46.6867,46.7149,46.5809,46.5809,221200.0
2005-06-30 14:35:00,66.1,66.11,65.85,65.91,153000.0,46.6021,46.6091,46.4258,46.4681,153000.0
2005-06-30 14:40:00,65.88,66.08,65.84,66.0,259500.0,46.447,46.588,46.4188,46.5316,259500.0
2005-06-30 14:45:00,66.0,66.19,65.97,66.08,133900.0,46.5316,46.6655,46.5104,46.588,133900.0
2005-06-30 14:50:00,66.06,66.25,66.06,66.22,168600.0,46.5739,46.7078,46.5739,46.6867,168600.0
2005-06-30 14:55:00,66.3,66.49,66.25,66.35,193800.0,46.7431,46.877,46.7078,46.7783,193800.0
2005-06-30 15:00:00,66.35,66.39,66.23,66.36,125000.0,46.7783,46.8065,46.6937,46.7854,125000.0
2005-06-30 15:05:00,66.35,66.4,66.27,66.34,120300.0,46.7783,46.8136,46.7219,46.7713,120300.0
2005-06-30 15:10:00,66.34,66.38,66.27,66.28,140700.0,46.7713,46.7995,46.7219,46.729,140700.0
2005-06-30 15:15:00,66.3,66.32,66.23,66.3,148000.0,46.7431,46.7572,46.6937,46.7431,148000.0
2005-06-30 15:20:00,66.3,66.35,66.26,66.26,153700.0,46.7431,46.7783,46.7149,46.7149,153700.0
2005-06-30 15:25:00,66.26,66.28,66.16,66.27,200500.0,46.7149,46.729,46.6444,46.7219,200500.0
2005-06-30 15:30:00,66.27,66.28,66.15,66.19,173300.0,46.7219,46.729,46.6373,46.6655,173300.0
2005-06-30 15:35:00,66.19,66.23,66.09,66.09,181600.0,46.6655,46.6937,46.595,46.595,181600.0
2005-06-30 15:40:00,66.09,66.1,65.98,66.04,209800.0,46.595,46.6021,46.5175,46.5598,209800.0
2005-06-30 15:45:00,66.04,66.05,65.92,65.92,216000.0,46.5598,46.5668,46.4752,46.4752,216000.0
2005-06-30 15:50:00,65.91,66.05,65.88,66.03,319400.0,46.4681,46.5668,46.447,46.5527,319400.0
2005-06-30 15:55:00,66.04,66.16,65.98,66.01,491800.0,46.5598,46.6444,46.5175,46.5386,491800.0
2005-07-01 09:30:00,65.78,65.96,65.7,65.9,250400.0,46.3765,46.5034,46.3201,46.4611,250400.0
2005-07-01 09:35:00,65.9,65.9,65.68,65.69,111200.0,46.4611,46.4611,46.306,46.313,111200.0
2005-07-01 09:40:00,65.65,65.75,65.55,65.57,109000.0,46.2848,46.3553,46.2143,46.2284,109000.0
2005-07-01 09:45:00,65.62,65.75,65.5,65.69,143700.0,46.2637,46.3553,46.1791,46.313,143700.0
2005-07-01 09:50:00,65.68,65.78,65.68,65.77,96800.0,46.306,46.3765,46.306,46.3694,96800.0
2005-07-01 09:55:00,65.76,65.85,65.55,65.55,154800.0,46.3624,46.4258,46.2143,46.2143,154800.0
2005-07-01 10:00:00,65.54,65.69,65.53,65.6,100700.0,46.2073,46.313,46.2002,46.2496,100700.0
2005-07-01 10:05:00,65.6,65.64,65.43,65.44,126500.0,46.2496,46.2778,46.1297,46.1368,126500.0
2005-07-01 10:10:00,65.44,65.44,65.21,65.21,111100.0,46.1368,46.1368,45.9746,45.9746,111100.0
2005-07-01 10:15:00,65.21,65.25,65.11,65.14,128100.0,45.9746,46.0028,45.9041,45.9253,128100.0
2005-07-01 10:20:00,65.15,65.25,65.1,65.15,130000.0,45.9323,46.0028,45.8971,45.9323,130000.0
2005-07-01 10:25:00,65.15,65.15,65.03,65.1,74600.0,45.9323,45.9323,45.8477,45.8971,74600.0
2005-07-01 10:30:00,65.1,65.2,65.08,65.11,59300.0,45.8971,45.9676,45.883,45.9041,59300.0
2005-07-01 10:35:00,65.11,65.12,65.04,65.1,75400.0,45.9041,45.9112,45.8548,45.8971,75400.0
2005-07-01 10:40:00,65.09,65.26,65.04,65.05,88700.0,45.89,46.0099,45.8548,45.8618,88700.0
2005-07-01 10:45:00,65.02,65.04,64.62,64.62,153800.0,45.8407,45.8548,45.5586,45.5586,153800.0
2005-07-01 10:50:00,64.63,64.69,64.52,64.55,147600.0,45.5657,45.608,45.4881,45.5093,147600.0
2005-07-01 10:55:00,64.56,64.62,64.5,64.57,100400.0,45.5163,45.5586,45.474,45.5234,100400.0
2005-07-01 11:00:00,64.56,64.58,64.45,64.46,72000.0,45.5163,45.5304,45.4388,45.4458,72000.0
2005-07-01 11:05:00,64.45,64.59,64.44,64.54,116300.0,45.4388,45.5375,45.4317,45.5022,116300.0
2005-07-01 11:10:00,64.54,64.58,64.52,64.57,52100.0,45.5022,45.5304,45.4881,45.5234,52100.0
2005-07-01 11:15:00,64.57,64.6,64.55,64.56,85500.0,45.5234,45.5445,45.5093,45.5163,85500.0
2005-07-01 11:20:00,64.56,64.72,64.55,64.71,82800.0,45.5163,45.6291,45.5093,45.6221,82800.0
2005-07-01 11:25:00,64.73,64.8,64.69,64.7,138600.0,45.6362,45.6856,45.608,45.615,138600.0
2005-07-01 11:30:00,64.7,64.86,64.69,64.84,124700.0,45.615,45.7279,45.608,45.7138,124700.0
2005-07-01 11:35:00,64.86,64.86,64.74,64.84,117600.0,45.7279,45.7279,45.6433,45.7138,117600.0
2005-07-01 11:40:00,64.83,64.87,64.81,64.83,44000.0,45.7067,45.7349,45.6926,45.7067,44000.0
2005-07-01 11:45:00,64.83,64.83,64.79,64.82,32800.0,45.7067,45.7067,45.6785,45.6997,32800.0
2005-07-01 11:50:00,64.81,64.83,64.78,64.8,23900.0,45.6926,45.7067,45.6715,45.6856,23900.0
2005-07-01 11:55:00,64.81,64.81,64.74,64.79,68200.0,45.6926,45.6926,45.6433,45.6785,68200.0
2005-07-01 12:00:00,64.79,64.81,64.76,64.77,37300.0,45.6785,45.6926,45.6574,45.6644,37300.0
2005-07-01 12:05:00,64.77,64.78,64.75,64.75,66100.0,45.6644,45.6715,45.6503,45.6503,66100.0
2005-07-01 12:10:00,64.75,64.81,64.74,64.8,45100.0,45.6503,45.6926,45.6433,45.6856,45100.0
2005-07-01 12:15:00,64.81,64.83,64.77,64.8,49100.0,45.6926,45.7067,45.6644,45.6856,49100.0
2005-07-01 12:20:00,64.81,64.85,64.78,64.82,43200.0,45.6926,45.7208,45.6715,45.6997,43200.0
2005-07-01 12:25:00,64.8,64.82,64.76,64.77,55000.0,45.6856,45.6997,45.6574,45.6644,55000.0
2005-07-01 12:30:00,64.77,64.82,64.76,64.79,94500.0,45.6644,45.6997,45.6574,45.6785,94500.0
2005-07-01 12:35:00,64.78,64.8,64.71,64.75,77000.0,45.6715,45.6856,45.6221,45.6503,77000.0
2005-07-01 12:40:00,64.75,64.77,64.72,64.77,481900.0,45.6503,45.6644,45.6291,45.6644,481900.0
2005-07-01 12:45:00,64.77,64.81,64.75,64.79,21500.0,45.6644,45.6926,45.6503,45.6785,21500.0
2005-07-01 12:50:00,64.8,64.81,64.76,64.8,26100.0,45.6856,45.6926,45.6574,45.6856,26100.0
2005-07-01 12:55:00,64.8,64.87,64.8,64.82,18800.0,45.6856,45.7349,45.6856,45.6997,18800.0
2005-07-01 13:00:00,64.82,64.84,64.76,64.83,23900.0,45.6997,45.7138,45.6574,45.7067,23900.0
2005-07-01 13:05:00,64.84,64.87,64.8,64.86,33900.0,45.7138,45.7349,45.6856,45.7279,33900.0
2005-07-01 13:10:00,64.86,64.94,64.85,64.94,24700.0,45.7279,45.7843,45.7208,45.7843,24700.0
2005-07-01 13:15:00,64.91,64.95,64.85,64.92,34300.0,45.7631,45.7913,45.7208,45.7702,34300.0
2005-07-01 13:20:00,64.91,64.98,64.88,64.89,57700.0,45.7631,45.8125,45.742,45.749,57700.0
2005-07-01 13:25:00,64.89,64.95,64.89,64.94,47300.0,45.749,45.7913,45.749,45.7843,47300.0
2005-07-01 13:30:00,64.94,64.95,64.87,64.93,46900.0,45.7843,45.7913,45.7349,45.7772,46900.0
2005-07-01 13:35:00,64.93,64.95,64.86,64.9,200900.0,45.7772,45.7913,45.7279,45.7561,200900.0
2005-07-01 13:40:00,64.91,64.93,64.89,64.9,58200.0,45.7631,45.7772,45.749,45.7561,58200.0
2005-07-01 13:45:00,64.92,64.94,64.91,64.93,18200.0,45.7702,45.7843,45.7631,45.7772,18200.0
2005-07-01 13:50:00,64.93,64.95,64.9,64.94,61300.0,45.7772,45.7913,45.7561,45.7843,61300.0
2005-07-01 13:55:00,64.93,64.95,64.93,64.93,19600.0,45.7772,45.7913,45.7772,45.7772,19600.0
2005-07-01 14:00:00,64.92,64.95,64.92,64.94,8700.0,45.7702,45.7913,45.7702,45.7843,8700.0
2005-07-01 14:05:00,64.93,64.97,64.9,64.94,51900.0,45.7772,45.8054,45.7561,45.7843,51900.0
2005-07-01 14:10:00,64.94,65.0,64.9,64.91,33200.0,45.7843,45.8266,45.7561,45.7631,33200.0
2005-07-01 14:15:00,64.91,64.94,64.9,64.91,14000.0,45.7631,45.7843,45.7561,45.7631,14000.0
2005-07-01 14:20:00,64.91,64.95,64.9,64.93,16300.0,45.7631,45.7913,45.7561,45.7772,16300.0
2005-07-01 14:25:00,64.93,64.99,64.93,64.99,59700.0,45.7772,45.8195,45.7772,45.8195,59700.0
2005-07-01 14:30:00,64.99,65.0,64.99,64.99,103200.0,45.8195,45.8266,45.8195,45.8195,103200.0
2005-07-01 14:35:00,64.99,64.99,64.95,64.99,62500.0,45.8195,45.8195,45.7913,45.8195,62500.0
2005-07-01 14:40:00,64.99,65.0,64.97,64.99,51100.0,45.8195,45.8266,45.8054,45.8195,51100.0
2005-07-01 14:45:00,64.99,64.99,64.93,64.98,61500.0,45.8195,45.8195,45.7772,45.8125,61500.0
2005-07-01 14:50:00,64.98,65.0,64.98,64.99,79200.0,45.8125,45.8266,45.8125,45.8195,79200.0
2005-07-01 14:55:00,65.0,65.0,64.97,65.0,43900.0,45.8266,45.8266,45.8054,45.8266,43900.0
2005-07-01 15:00:00,65.0,65.0,64.95,64.97,59500.0,45.8266,45.8266,45.7913,45.8054,59500.0
2005-07-01 15:05:00,64.98,65.0,64.94,64.96,55400.0,45.8125,45.8266,45.7843,45.7984,55400.0
2005-07-01 15:10:00,64.95,64.98,64.89,64.89,113800.0,45.7913,45.8125,45.749,45.749,113800.0
2005-07-01 15:15:00,64.9,64.94,64.87,64.94,90400.0,45.7561,45.7843,45.7349,45.7843,90400.0
2005-07-01 15:20:00,64.92,64.93,64.88,64.91,353300.0,45.7702,45.7772,45.742,45.7631,353300.0
2005-07-01 15:25:00,64.9,64.91,64.82,64.83,37400.0,45.7561,45.7631,45.6997,45.7067,37400.0
2005-07-01 15:30:00,64.83,64.89,64.81,64.83,43500.0,45.7067,45.749,45.6926,45.7067,43500.0
2005-07-01 15:35:00,64.84,64.87,64.83,64.84,30100.0,45.7138,45.7349,45.7067,45.7138,30100.0
2005-07-01 15:40:00,64.83,64.83,64.8,64.81,115800.0,45.7067,45.7067,45.6856,45.6926,115800.0
2005-07-01 15:45:00,64.81,64.81,64.74,64.78,80000.0,45.6926,45.6926,45.6433,45.6715,80000.0
2005-07-01 15:50:00,64.78,64.79,64.75,64.77,63300.0,45.6715,45.6785,45.6503,45.6644,63300.0
2005-07-01 15:55:00,64.77,64.82,64.75,64.75,157800.0,45.6644,45.6997,45.6503,45.6503,157800.0
2005-07-05 09:30:00,64.3,64.4,64.25,64.4,111500.0,45.333,45.4035,45.2978,45.4035,111500.0
2005-07-05 09:35:00,64.43,64.49,64.17,64.32,29000.0,45.4247,45.467,45.2414,45.3471,29000.0
2005-07-05 09:40:00,64.31,64.39,64.25,64.39,42600.0,45.3401,45.3965,45.2978,45.3965,42600.0
2005-07-05 09:45:00,64.38,64.52,64.34,64.51,32200.0,45.3894,45.4881,45.3612,45.4811,32200.0
2005-07-05 09:50:00,64.5,64.75,64.5,64.73,32100.0,45.474,45.6503,45.474,45.6362,32100.0
2005-07-05 09:55:00,64.74,64.83,64.66,64.83,40700.0,45.6433,45.7067,45.5868,45.7067,40700.0
2005-07-05 10:00:00,64.83,64.84,64.69,64.84,74500.0,45.7067,45.7138,45.608,45.7138,74500.0
2005-07-05 10:05:00,64.84,64.88,64.7,64.85,69700.0,45.7138,45.742,45.615,45.7208,69700.0
2005-07-05 10:10:00,64.86,65.06,64.85,65.03,52900.0,45.7279,45.8689,45.7208,45.8477,52900.0
2005-07-05 10:15:00,64.97,65.12,64.97,65.08,42200.0,45.8054,45.9112,45.8054,45.883,42200.0
2005-07-05 10:20:00,65.04,65.09,64.97,65.06,22900.0,45.8548,45.89,45.8054,45.8689,22900.0
2005-07-05 10:25:00,65.06,65.1,64.97,65.07,33200.0,45.8689,45.8971,45.8054,45.8759,33200.0
2005-07-05 10:30:00,65.07,65.29,65.07,65.29,171400.0,45.8759,46.031,45.8759,46.031,171400.0
2005-07-05 10:35:00,65.28,65.29,65.18,65.2,15300.0,46.024,46.031,45.9535,45.9676,15300.0
2005-07-05 10:40:00,65.2,65.24,65.19,65.23,25200.0,45.9676,45.9958,45.9605,45.9887,25200.0
2005-07-05 10:45:00,65.23,65.34,65.23,65.29,86100.0,45.9887,46.0663,45.9887,46.031,86100.0
2005-07-05 10:50:00,65.29,65.36,65.25,65.35,39400.0,46.031,46.0804,46.0028,46.0733,39400.0
2005-07-05 10:55:00,65.35,65.35,65.29,65.3,21900.0,46.0733,46.0733,46.031,46.0381,21900.0
2005-07-05 11:00:00,65.31,65.35,65.27,65.27,32100.0,46.0451,46.0733,46.0169,46.0169,32100.0
2005-07-05 11:05:00,65.28,65.37,65.23,65.26,49400.0,46.024,46.0874,45.9887,46.0099,49400.0
2005-07-05 11:10:00,65.25,65.25,65.08,65.17,45500.0,46.0028,46.0028,45.883,45.9464,45500.0
2005-07-05 11:15:00,65.17,65.18,65.13,65.15,10100.0,45.9464,45.9535,45.9182,45.9323,10100.0
2005-07-05 11:20:00,65.15,65.17,65.14,65.15,15600.0,45.9323,45.9464,45.9253,45.9323,15600.0
2005-07-05 11:25:00,65.14,65.25,65.14,65.22,71100.0,45.9253,46.0028,45.9253,45.9817,71100.0
2005-07-05 11:30:00,65.24,65.3,65.21,65.25,20800.0,45.9958,46.0381,45.9746,46.0028,20800.0
2005-07-05 11:35:00,65.24,65.25,65.18,65.18,29000.0,45.9958,46.0028,45.9535,45.9535,29000.0
2005-07-05 11:40:00,65.17,65.17,65.12,65.14,11400.0,45.9464,45.9464,45.9112,45.9253,11400.0
2005-07-05 11:45:00,65.14,65.15,65.0,65.02,46800.0,45.9253,45.9323,45.8266,45.8407,46800.0
2005-07-05 11:50:00,65.02,65.13,65.02,65.13,24500.0,45.8407,45.9182,45.8407,45.9182,24500.0
2005-07-05 11:55:00,65.13,65.13,65.1,65.1,14300.0,45.9182,45.9182,45.8971,45.8971,14300.0
2005-07-05 12:00:00,65.15,65.15,65.1,65.12,14900.0,45.9323,45.9323,45.8971,45.9112,14900.0
2005-07-05 12:05:00,65.12,65.12,65.1,65.12,17000.0,45.9112,45.9112,45.8971,45.9112,17000.0
2005-07-05 12:10:00,65.12,65.14,65.11,65.13,33300.0,45.9112,45.9253,45.9041,45.9182,33300.0
2005-07-05 12:15:00,65.14,65.17,65.14,65.16,25100.0,45.9253,45.9464,45.9253,45.9394,25100.0
2005-07-05 12:20:00,65.16,65.25,65.16,65.19,31100.0,45.9394,46.0028,45.9394,45.9605,31100.0
2005-07-05 12:25:00,65.2,65.35,65.19,65.28,45500.0,45.9676,46.0733,45.9605,46.024,45500.0
2005-07-05 12:30:00,65.28,65.29,65.23,65.26,28400.0,46.024,46.031,45.9887,46.0099,28400.0
2005-07-05 12:35:00,65.26,65.29,65.25,65.28,5900.0,46.0099,46.031,46.0028,46.024,5900.0
2005-07-05 12:40:00,65.29,65.29,65.23,65.24,18500.0,46.031,46.031,45.9887,45.9958,18500.0
2005-07-05 12:45:00,65.24,65.24,65.19,65.2,27800.0,45.9958,45.9958,45.9605,45.9676,27800.0
2005-07-05 12:50:00,65.2,65.21,65.18,65.2,29300.0,45.9676,45.9746,45.9535,45.9676,29300.0
2005-07-05 12:55:00,65.2,65.2,65.16,65.17,33900.0,45.9676,45.9676,45.9394,45.9464,33900.0
2005-07-05 13:00:00,65.17,65.19,65.11,65.12,24100.0,45.9464,45.9605,45.9041,45.9112,24100.0
2005-07-05 13:05:00,65.11,65.11,65.0,65.01,29000.0,45.9041,45.9041,45.8266,45.8336,29000.0
2005-07-05 13:10:00,65.0,65.04,65.0,65.01,54400.0,45.8266,45.8548,45.8266,45.8336,54400.0
2005-07-05 13:15:00,65.02,65.06,65.01,65.06,23900.0,45.8407,45.8689,45.8336,45.8689,23900.0
2005-07-05 13:20:00,65.07,65.11,65.07,65.11,11600.0,45.8759,45.9041,45.8759,45.9041,11600.0
2005-07-05 13:25:00,65.1,65.18,65.09,65.14,16700.0,45.8971,45.9535,45.89,45.9253,16700.0
2005-07-05 13:30:00,65.11,65.15,65.07,65.12,57500.0,45.9041,45.9323,45.8759,45.9112,57500.0
2005-07-05 13:35:00,65.12,65.16,65.11,65.11,32000.0,45.9112,45.9394,45.9041,45.9041,32000.0
2005-07-05 13:40:00,65.12,65.15,65.07,65.1,66500.0,45.9112,45.9323,45.8759,45.8971,66500.0
2005-07-05 13:45:00,65.13,65.15,65.08,65.15,67400.0,45.9182,45.9323,45.883,45.9323,67400.0
2005-07-05 13:50:00,65.15,65.18,65.14,65.17,15800.0,45.9323,45.9535,45.9253,45.9464,15800.0
2005-07-05 13:55:00,65.17,65.21,65.16,65.18,25800.0,45.9464,45.9746,45.9394,45.9535,25800.0
2005-07-05 14:00:00,65.18,65.18,65.15,65.18,51900.0,45.9535,45.9535,45.9323,45.9535,51900.0
2005-07-05 14:05:00,65.17,65.18,65.13,65.15,17700.0,45.9464,45.9535,45.9182,45.9323,17700.0
2005-07-05 14:10:00,65.15,65.16,65.05,65.05,34400.0,45.9323,45.9394,45.8618,45.8618,34400.0
2005-07-05 14:15:00,65.05,65.06,64.95,65.05,35700.0,45.8618,45.8689,45.7913,45.8618,35700.0
2005-07-05 14:20:00,65.07,65.09,65.06,65.06,11700.0,45.8759,45.89,45.8689,45.8689,11700.0
2005-07-05 14:25:00,65.06,65.07,65.05,65.06,19000.0,45.8689,45.8759,45.8618,45.8689,19000.0
2005-07-05 14:30:00,65.07,65.17,65.05,65.09,43000.0,45.8759,45.9464,45.8618,45.89,43000.0
2005-07-05 14:35:00,65.1,65.17,65.08,65.13,46000.0,45.8971,45.9464,45.883,45.9182,46000.0
2005-07-05 14:40:00,65.13,65.16,65.13,65.13,27600.0,45.9182,45.9394,45.9182,45.9182,27600.0
2005-07-05 14:45:00,65.14,65.2,65.08,65.19,45700.0,45.9253,45.9676,45.883,45.9605,45700.0
2005-07-05 14:50:00,65.2,65.2,65.11,65.13,46000.0,45.9676,45.9676,45.9041,45.9182,46000.0
2005-07-05 14:55:00,65.12,65.13,65.09,65.09,65800.0,45.9112,45.9182,45.89,45.89,65800.0
2005-07-05 15:00:00,65.1,65.15,65.07,65.08,41400.0,45.8971,45.9323,45.8759,45.883,41400.0
2005-07-05 15:05:00,65.08,65.08,65.03,65.04,17900.0,45.883,45.883,45.8477,45.8548,17900.0
2005-07-05 15:10:00,65.03,65.06,65.03,65.06,29100.0,45.8477,45.8689,45.8477,45.8689,29100.0
2005-07-05 15:15:00,65.06,65.08,65.04,65.06,28000.0,45.8689,45.883,45.8548,45.8689,28000.0
2005-07-05 15:20:00,65.06,65.15,65.06,65.15,49400.0,45.8689,45.9323,45.8689,45.9323,49400.0
2005-07-05 15:25:00,65.15,65.23,65.14,65.16,55500.0,45.9323,45.9887,45.9253,45.9394,55500.0
2005-07-05 15:30:00,65.16,65.21,65.13,65.19,26400.0,45.9394,45.9746,45.9182,45.9605,26400.0
2005-07-05 15:35:00,65.19,65.22,65.14,65.22,28700.0,45.9605,45.9817,45.9253,45.9817,28700.0
2005-07-05 15:40:00,65.22,65.37,65.22,65.37,68500.0,45.9817,46.0874,45.9817,46.0874,68500.0
2005-07-05 15:45:00,65.36,65.39,65.23,65.35,73400.0,46.0804,46.1015,45.9887,46.0733,73400.0
2005-07-05 15:50:00,65.35,65.39,65.31,65.31,43200.0,46.0733,46.1015,46.0451,46.0451,43200.0
2005-07-05 15:55:00,65.36,65.44,65.33,65.41,161800.0,46.0804,46.1368,46.0592,46.1156,161800.0
2005-07-06 09:30:00,65.5,65.59,65.44,65.59,105100.0,46.1791,46.2425,46.1368,46.2425,105100.0
2005-07-06 09:35:00,65.57,65.81,65.55,65.79,83500.0,46.2284,46.3976,46.2143,46.3835,83500.0
2005-07-06 09:40:00,65.79,65.96,65.78,65.84,109700.0,46.3835,46.5034,46.3765,46.4188,109700.0
2005-07-06 09:45:00,65.85,65.94,65.75,65.76,93600.0,46.4258,46.4893,46.3553,46.3624,93600.0
2005-07-06 09:50:00,65.76,65.84,65.75,65.82,44000.0,46.3624,46.4188,46.3553,46.4047,44000.0
2005-07-06 09:55:00,65.82,65.9,65.82,65.89,39800.0,46.4047,46.4611,46.4047,46.454,39800.0
2005-07-06 10:00:00,65.89,66.11,65.89,66.11,118900.0,46.454,46.6091,46.454,46.6091,118900.0
2005-07-06 10:05:00,66.09,66.11,65.95,66.0,62300.0,46.595,46.6091,46.4963,46.5316,62300.0
2005-07-06 10:10:00,65.99,66.02,65.88,65.91,92000.0,46.5245,46.5457,46.447,46.4681,92000.0
2005-07-06 10:15:00,65.91,65.93,65.82,65.82,115500.0,46.4681,46.4822,46.4047,46.4047,115500.0
2005-07-06 10:20:00,65.83,65.91,65.7,65.72,80400.0,46.4117,46.4681,46.3201,46.3342,80400.0
2005-07-06 10:25:00,65.74,65.74,65.6,65.64,43600.0,46.3483,46.3483,46.2496,46.2778,43600.0
2005-07-06 10:30:00,65.65,65.79,65.64,65.79,93800.0,46.2848,46.3835,46.2778,46.3835,93800.0
2005-07-06 10:35:00,65.78,65.88,65.7,65.88,91700.0,46.3765,46.447,46.3201,46.447,91700.0
2005-07-06 10:40:00,65.87,65.88,65.82,65.84,30300.0,46.4399,46.447,46.4047,46.4188,30300.0
2005-07-06 10:45:00,65.84,65.85,65.8,65.83,29100.0,46.4188,46.4258,46.3906,46.4117,29100.0
2005-07-06 10:50:00,65.83,65.99,65.82,65.98,69200.0,46.4117,46.5245,46.4047,46.5175,69200.0
2005-07-06 10:55:00,65.96,65.97,65.93,65.94,41300.0,46.5034,46.5104,46.4822,46.4893,41300.0
2005-07-06 11:00:00,65.94,65.95,65.77,65.79,26600.0,46.4893,46.4963,46.3694,46.3835,26600.0
2005-07-06 11:05:00,65.8,65.81,65.66,65.71,17600.0,46.3906,46.3976,46.2919,46.3271,17600.0
2005-07-06 11:10:00,65.7,65.71,65.63,65.7,27100.0,46.3201,46.3271,46.2707,46.3201,27100.0
2005-07-06 11:15:00,65.71,65.74,65.68,65.68,36200.0,46.3271,46.3483,46.306,46.306,36200.0
2005-07-06 11:20:00,65.68,65.73,65.66,65.7,15800.0,46.306,46.3412,46.2919,46.3201,15800.0
2005-07-06 11:25:00,65.75,65.75,65.69,65.69,53500.0,46.3553,46.3553,46.313,46.313,53500.0
2005-07-06 11:30:00,65.69,65.74,65.6,65.6,53300.0,46.313,46.3483,46.2496,46.2496,53300.0
2005-07-06 11:35:00,65.6,65.64,65.55,65.56,42300.0,46.2496,46.2778,46.2143,46.2214,42300.0
2005-07-06 11:40:00,65.56,65.59,65.55,65.56,42800.0,46.2214,46.2425,46.2143,46.2214,42800.0
2005-07-06 11:45:00,65.55,65.55,65.5,65.51,71000.0,46.2143,46.2143,46.1791,46.1861,71000.0
2005-07-06 11:50:00,65.52,65.53,65.5,65.5,21700.0,46.1932,46.2002,46.1791,46.1791,21700.0
2005-07-06 11:55:00,65.51,65.51,65.44,65.44,27800.0,46.1861,46.1861,46.1368,46.1368,27800.0
2005-07-06 12:00:00,65.43,65.46,65.42,65.45,33000.0,46.1297,46.1509,46.1227,46.1438,33000.0
2005-07-06 12:05:00,65.45,65.45,65.42,65.42,8100.0,46.1438,46.1438,46.1227,46.1227,8100.0
2005-07-06 12:10:00,65.42,65.42,65.36,65.37,20900.0,46.1227,46.1227,46.0804,46.0874,20900.0
2005-07-06 12:15:00,65.36,65.38,65.36,65.37,17200.0,46.0804,46.0945,46.0804,46.0874,17200.0
2005-07-06 12:20:00,65.37,65.39,65.28,65.3,27700.0,46.0874,46.1015,46.024,46.0381,27700.0
2005-07-06 12:25:00,65.25,65.3,65.14,65.19,36300.0,46.0028,46.0381,45.9253,45.9605,36300.0
2005-07-06 12:30:00,65.22,65.23,65.03,65.06,43000.0,45.9817,45.9887,45.8477,45.8689,43000.0
2005-07-06 12:35:00,65.06,65.07,64.95,64.99,34700.0,45.8689,45.8759,45.7913,45.8195,34700.0
2005-07-06 12:40:00,64.98,65.03,64.9,64.91,38200.0,45.8125,45.8477,45.7561,45.7631,38200.0
2005-07-06 12:45:00,64.91,64.91,64.85,64.89,17600.0,45.7631,45.7631,45.7208,45.749,17600.0
2005-07-06 12:50:00,64.9,64.91,64.86,64.88,22800.0,45.7561,45.7631,45.7279,45.742,22800.0
2005-07-06 12:55:00,64.87,64.87,64.82,64.83,19800.0,45.7349,45.7349,45.6997,45.7067,19800.0
2005-07-06 13:00:00,64.83,64.95,64.82,64.94,40900.0,45.7067,45.7913,45.6997,45.7843,40900.0
2005-07-06 13:05:00,64.94,65.06,64.93,65.03,101500.0,45.7843,45.8689,45.7772,45.8477,101500.0
2005-07-06 13:10:00,65.03,65.03,64.93,64.93,29000.0,45.8477,45.8477,45.7772,45.7772,29000.0
2005-07-06 13:15:00,64.94,65.06,64.93,65.02,55500.0,45.7843,45.8689,45.7772,45.8407,55500.0
2005-07-06 13:20:00,65.02,65.03,65.01,65.03,20200.0,45.8407,45.8477,45.8336,45.8477,20200.0
2005-07-06 13:25:00,65.03,65.13,65.03,65.1,34400.0,45.8477,45.9182,45.8477,45.8971,34400.0
2005-07-06 13:30:00,65.1,65.12,65.09,65.09,17800.0,45.8971,45.9112,45.89,45.89,17800.0
2005-07-06 13:35:00,65.09,65.09,64.91,64.95,20000.0,45.89,45.89,45.7631,45.7913,20000.0
2005-07-06 13:40:00,64.95,65.0,64.9,64.91,13400.0,45.7913,45.8266,45.7561,45.7631,13400.0
2005-07-06 13:45:00,64.9,64.92,64.84,64.91,20000.0,45.7561,45.7702,45.7138,45.7631,20000.0
2005-07-06 13:50:00,64.87,64.95,64.85,64.91,16400.0,45.7349,45.7913,45.7208,45.7631,16400.0
2005-07-06 13:55:00,64.92,64.93,64.86,64.92,9800.0,45.7702,45.7772,45.7279,45.7702,9800.0
2005-07-06 14:00:00,64.93,64.93,64.83,64.87,36400.0,45.7772,45.7772,45.7067,45.7349,36400.0
2005-07-06 14:05:00,64.84,64.91,64.81,64.85,21700.0,45.7138,45.7631,45.6926,45.7208,21700.0
2005-07-06 14:10:00,64.83,64.89,64.81,64.87,12300.0,45.7067,45.749,45.6926,45.7349,12300.0
2005-07-06 14:15:00,64.87,64.95,64.83,64.93,32500.0,45.7349,45.7913,45.7067,45.7772,32500.0
2005-07-06 14:20:00,64.93,64.93,64.79,64.81,42400.0,45.7772,45.7772,45.6785,45.6926,42400.0
2005-07-06 14:25:00,64.81,64.81,64.7,64.73,44900.0,45.6926,45.6926,45.615,45.6362,44900.0
2005-07-06 14:30:00,64.74,64.74,64.54,64.58,62900.0,45.6433,45.6433,45.5022,45.5304,62900.0
2005-07-06 14:35:00,64.57,64.71,64.57,64.67,51700.0,45.5234,45.6221,45.5234,45.5939,51700.0
2005-07-06 14:40:00,64.68,64.68,64.57,64.61,35300.0,45.6009,45.6009,45.5234,45.5516,35300.0
2005-07-06 14:45:00,64.61,64.63,64.58,64.59,47600.0,45.5516,45.5657,45.5304,45.5375,47600.0
2005-07-06 14:50:00,64.59,64.65,64.57,64.57,43300.0,45.5375,45.5798,45.5234,45.5234,43300.0
2005-07-06 14:55:00,64.57,64.59,64.49,64.51,59400.0,45.5234,45.5375,45.467,45.4811,59400.0
2005-07-06 15:00:00,64.5,64.55,64.46,64.47,27800.0,45.474,45.5093,45.4458,45.4529,27800.0
2005-07-06 15:05:00,64.47,64.56,64.46,64.55,29400.0,45.4529,45.5163,45.4458,45.5093,29400.0
2005-07-06 15:10:00,64.55,64.6,64.51,64.56,58600.0,45.5093,45.5445,45.4811,45.5163,58600.0
2005-07-06 15:15:00,64.57,64.6,64.52,64.53,38100.0,45.5234,45.5445,45.4881,45.4952,38100.0
2005-07-06 15:20:00,64.53,64.56,64.5,64.5,31500.0,45.4952,45.5163,45.474,45.474,31500.0
2005-07-06 15:25:00,64.52,64.52,64.4,64.52,55100.0,45.4881,45.4881,45.4035,45.4881,55100.0
2005-07-06 15:30:00,64.55,64.55,64.45,64.46,46400.0,45.5093,45.5093,45.4388,45.4458,46400.0
2005-07-06 15:35:00,64.46,64.49,64.39,64.39,47900.0,45.4458,45.467,45.3965,45.3965,47900.0
2005-07-06 15:40:00,64.39,64.39,64.31,64.32,39500.0,45.3965,45.3965,45.3401,45.3471,39500.0
2005-07-06 15:45:00,64.31,64.33,64.22,64.27,116400.0,45.3401,45.3542,45.2766,45.3119,116400.0
2005-07-06 15:50:00,64.29,64.43,64.2,64.31,127500.0,45.326,45.4247,45.2625,45.3401,127500.0
2005-07-06 15:55:00,64.32,64.32,64.29,64.3,72900.0,45.3471,45.3471,45.326,45.333,72900.0
2005-07-07 09:30:00,63.98,63.98,63.73,63.73,146700.0,45.1074,45.1074,44.9312,44.9312,146700.0
2005-07-07 09:35:00,63.75,63.98,63.56,63.75,163100.0,44.9453,45.1074,44.8113,44.9453,163100.0
2005-07-07 09:40:00,63.76,64.0,63.67,64.0,94100.0,44.9523,45.1215,44.8889,45.1215,94100.0
2005-07-07 09:45:00,63.95,64.05,63.55,63.9,86600.0,45.0863,45.1568,44.8043,45.051,86600.0
2005-07-07 09:50:00,64.05,64.05,63.81,63.96,168100.0,45.1568,45.1568,44.9876,45.0933,168100.0
2005-07-07 09:55:00,63.92,63.97,63.92,63.96,78900.0,45.0651,45.1004,45.0651,45.0933,78900.0
2005-07-07 10:00:00,63.94,63.96,63.77,63.77,63500.0,45.0792,45.0933,44.9594,44.9594,63500.0
2005-07-07 10:05:00,63.78,63.81,63.7,63.71,96400.0,44.9664,44.9876,44.91,44.9171,96400.0
2005-07-07 10:10:00,63.71,63.83,63.69,63.75,111000.0,44.9171,45.0017,44.903,44.9453,111000.0
2005-07-07 10:15:00,63.75,63.86,63.75,63.84,53800.0,44.9453,45.0228,44.9453,45.0087,53800.0
2005-07-07 10:20:00,63.81,63.87,63.72,63.82,122700.0,44.9876,45.0299,44.9241,44.9946,122700.0
2005-07-07 10:25:00,63.77,63.77,63.61,63.62,107200.0,44.9594,44.9594,44.8466,44.8536,107200.0
2005-07-07 10:30:00,63.62,63.69,63.45,63.47,106200.0,44.8536,44.903,44.7338,44.7479,106200.0
2005-07-07 10:35:00,63.45,63.56,63.45,63.54,67400.0,44.7338,44.8113,44.7338,44.7972,67400.0
2005-07-07 10:40:00,63.53,63.74,63.52,63.71,108700.0,44.7902,44.9382,44.7831,44.9171,108700.0
2005-07-07 10:45:00,63.71,63.8,63.64,63.78,47300.0,44.9171,44.9805,44.8677,44.9664,47300.0
2005-07-07 10:50:00,63.77,63.79,63.63,63.77,38700.0,44.9594,44.9735,44.8607,44.9594,38700.0
2005-07-07 10:55:00,63.77,63.78,63.64,63.66,63500.0,44.9594,44.9664,44.8677,44.8818,63500.0
2005-07-07 11:00:00,63.66,63.7,63.53,63.68,55700.0,44.8818,44.91,44.7902,44.8959,55700.0
2005-07-07 11:05:00,63.68,63.74,63.67,63.71,51700.0,44.8959,44.9382,44.8889,44.9171,51700.0
2005-07-07 11:10:00,63.69,63.93,63.68,63.8,53300.0,44.903,45.0722,44.8959,44.9805,53300.0
2005-07-07 11:15:00,63.83,63.83,63.76,63.76,21100.0,45.0017,45.0017,44.9523,44.9523,21100.0
2005-07-07 11:20:00,63.76,63.77,63.62,63.63,45100.0,44.9523,44.9594,44.8536,44.8607,45100.0
2005-07-07 11:25:00,63.63,63.67,63.55,63.66,63600.0,44.8607,44.8889,44.8043,44.8818,63600.0
2005-07-07 11:30:00,63.67,63.75,63.66,63.75,47200.0,44.8889,44.9453,44.8818,44.9453,47200.0
2005-07-07 11:35:00,63.76,63.77,63.71,63.72,41800.0,44.9523,44.9594,44.9171,44.9241,41800.0
2005-07-07 11:40:00,63.72,63.74,63.65,63.66,29600.0,44.9241,44.9382,44.8748,44.8818,29600.0
2005-07-07 11:45:00,63.66,63.67,63.6,63.66,17400.0,44.8818,44.8889,44.8395,44.8818,17400.0
2005-07-07 11:50:00,63.67,63.71,63.62,63.71,16100.0,44.8889,44.9171,44.8536,44.9171,16100.0
2005-07-07 11:55:00,63.71,63.85,63.7,63.85,44900.0,44.9171,45.0158,44.91,45.0158,44900.0
2005-07-07 12:00:00,63.85,63.88,63.82,63.86,62400.0,45.0158,45.0369,44.9946,45.0228,62400.0
2005-07-07 12:05:00,63.86,63.97,63.84,63.95,40400.0,45.0228,45.1004,45.0087,45.0863,40400.0
2005-07-07 12:10:00,63.95,63.97,63.9,63.91,110300.0,45.0863,45.1004,45.051,45.0581,110300.0
2005-07-07 12:15:00,63.91,63.99,63.91,63.98,21800.0,45.0581,45.1145,45.0581,45.1074,21800.0
2005-07-07 12:20:00,63.98,64.06,63.98,64.06,88400.0,45.1074,45.1638,45.1074,45.1638,88400.0
2005-07-07 12:25:00,64.06,64.13,64.04,64.09,35000.0,45.1638,45.2132,45.1497,45.185,35000.0
2005-07-07 12:30:00,64.08,64.1,63.93,63.94,24600.0,45.1779,45.192,45.0722,45.0792,24600.0
2005-07-07 12:35:00,63.94,63.94,63.93,63.93,21300.0,45.0792,45.0792,45.0722,45.0722,21300.0
2005-07-07 12:40:00,63.93,63.94,63.92,63.93,10500.0,45.0722,45.0792,45.0651,45.0722,10500.0
2005-07-07 12:45:00,63.93,64.01,63.91,64.0,16900.0,45.0722,45.1286,45.0581,45.1215,16900.0
2005-07-07 12:50:00,63.98,63.99,63.86,63.89,19300.0,45.1074,45.1145,45.0228,45.044,19300.0
2005-07-07 12:55:00,63.89,63.92,63.85,63.89,73700.0,45.044,45.0651,45.0158,45.044,73700.0
2005-07-07 13:00:00,63.89,63.99,63.87,63.95,76400.0,45.044,45.1145,45.0299,45.0863,76400.0
2005-07-07 13:05:00,63.96,63.98,63.93,63.98,36200.0,45.0933,45.1074,45.0722,45.1074,36200.0
2005-07-07 13:10:00,63.98,64.01,63.97,64.01,30700.0,45.1074,45.1286,45.1004,45.1286,30700.0
2005-07-07 13:15:00,64.01,64.05,64.0,64.02,33600.0,45.1286,45.1568,45.1215,45.1356,33600.0
2005-07-07 13:20:00,64.03,64.06,63.97,64.03,40000.0,45.1427,45.1638,45.1004,45.1427,40000.0
2005-07-07 13:25:00,64.03,64.05,64.0,64.04,16900.0,45.1427,45.1568,45.1215,45.1497,16900.0
2005-07-07 13:30:00,64.06,64.15,64.04,64.15,85600.0,45.1638,45.2273,45.1497,45.2273,85600.0
2005-07-07 13:35:00,64.14,64.19,64.09,64.13,29700.0,45.2202,45.2555,45.185,45.2132,29700.0
2005-07-07 13:40:00,64.12,64.33,64.1,64.26,91600.0,45.2061,45.3542,45.192,45.3048,91600.0
2005-07-07 13:45:00,64.26,64.35,64.23,64.29,79800.0,45.3048,45.3683,45.2837,45.326,79800.0
2005-07-07 13:50:00,64.28,64.3,64.24,64.25,27200.0,45.3189,45.333,45.2907,45.2978,27200.0
2005-07-07 13:55:00,64.25,64.3,64.17,64.28,35800.0,45.2978,45.333,45.2414,45.3189,35800.0
2005-07-07 14:00:00,64.28,64.28,64.2,64.24,170400.0,45.3189,45.3189,45.2625,45.2907,170400.0
2005-07-07 14:05:00,64.23,64.25,64.2,64.25,43000.0,45.2837,45.2978,45.2625,45.2978,43000.0
2005-07-07 14:10:00,64.24,64.27,64.21,64.26,52300.0,45.2907,45.3119,45.2696,45.3048,52300.0
2005-07-07 14:15:00,64.26,64.34,64.24,64.34,65500.0,45.3048,45.3612,45.2907,45.3612,65500.0
2005-07-07 14:20:00,64.33,64.46,64.33,64.45,79000.0,45.3542,45.4458,45.3542,45.4388,79000.0
2005-07-07 14:25:00,64.4,64.5,64.39,64.46,87800.0,45.4035,45.474,45.3965,45.4458,87800.0
2005-07-07 14:30:00,64.47,64.5,64.44,64.46,50900.0,45.4529,45.474,45.4317,45.4458,50900.0
2005-07-07 14:35:00,64.47,64.58,64.46,64.56,41100.0,45.4529,45.5304,45.4458,45.5163,41100.0
2005-07-07 14:40:00,64.56,64.57,64.46,64.5,38700.0,45.5163,45.5234,45.4458,45.474,38700.0
2005-07-07 14:45:00,64.51,64.53,64.45,64.46,52500.0,45.4811,45.4952,45.4388,45.4458,52500.0
2005-07-07 14:50:00,64.45,64.5,64.43,64.5,34600.0,45.4388,45.474,45.4247,45.474,34600.0
2005-07-07 14:55:00,64.5,64.58,64.47,64.58,48600.0,45.474,45.5304,45.4529,45.5304,48600.0
2005-07-07 15:00:00,64.59,64.69,64.56,64.69,73000.0,45.5375,45.608,45.5163,45.608,73000.0
2005-07-07 15:05:00,64.67,64.9,64.64,64.81,112500.0,45.5939,45.7561,45.5727,45.6926,112500.0
2005-07-07 15:10:00,64.81,64.91,64.81,64.9,102500.0,45.6926,45.7631,45.6926,45.7561,102500.0
2005-07-07 15:15:00,64.89,64.95,64.88,64.94,86200.0,45.749,45.7913,45.742,45.7843,86200.0
2005-07-07 15:20:00,64.94,65.0,64.9,64.92,110100.0,45.7843,45.8266,45.7561,45.7702,110100.0
2005-07-07 15:25:00,64.91,64.92,64.84,64.89,49500.0,45.7631,45.7702,45.7138,45.749,49500.0
2005-07-07 15:30:00,64.9,65.03,64.89,65.0,98100.0,45.7561,45.8477,45.749,45.8266,98100.0
2005-07-07 15:35:00,65.0,65.0,64.93,64.97,75900.0,45.8266,45.8266,45.7772,45.8054,75900.0
2005-07-07 15:40:00,64.96,65.06,64.9,65.0,166200.0,45.7984,45.8689,45.7561,45.8266,166200.0
2005-07-07 15:45:00,65.01,65.13,64.98,65.06,81100.0,45.8336,45.9182,45.8125,45.8689,81100.0
2005-07-07 15:50:00,65.08,65.18,65.02,65.1,131200.0,45.883,45.9535,45.8407,45.8971,131200.0
2005-07-07 15:55:00,65.17,65.18,65.08,65.12,121600.0,45.9464,45.9535,45.883,45.9112,121600.0
2005-07-08 09:30:00,65.07,65.2,64.86,64.91,103400.0,45.8759,45.9676,45.7279,45.7631,103400.0
2005-07-08 09:35:00,64.91,64.93,64.82,64.83,68600.0,45.7631,45.7772,45.6997,45.7067,68600.0
2005-07-08 09:40:00,64.85,64.86,64.75,64.79,38000.0,45.7208,45.7279,45.6503,45.6785,38000.0
2005-07-08 09:45:00,64.8,64.8,64.59,64.6,47100.0,45.6856,45.6856,45.5375,45.5445,47100.0
2005-07-08 09:50:00,64.6,64.69,64.51,64.56,29100.0,45.5445,45.608,45.4811,45.5163,29100.0
2005-07-08 09:55:00,64.55,64.64,64.52,64.56,18700.0,45.5093,45.5727,45.4881,45.5163,18700.0
2005-07-08 10:00:00,64.58,64.69,64.55,64.57,47200.0,45.5304,45.608,45.5093,45.5234,47200.0
2005-07-08 10:05:00,64.57,64.73,64.57,64.72,24500.0,45.5234,45.6362,45.5234,45.6291,24500.0
2005-07-08 10:10:00,64.73,64.89,64.73,64.87,39000.0,45.6362,45.749,45.6362,45.7349,39000.0
2005-07-08 10:15:00,64.88,64.93,64.81,64.81,79000.0,45.742,45.7772,45.6926,45.6926,79000.0
2005-07-08 10:20:00,64.81,65.0,64.77,64.95,70900.0,45.6926,45.8266,45.6644,45.7913,70900.0
2005-07-08 10:25:00,64.94,64.99,64.88,64.89,34900.0,45.7843,45.8195,45.742,45.749,34900.0
2005-07-08 10:30:00,64.89,65.09,64.89,65.03,86000.0,45.749,45.89,45.749,45.8477,86000.0
2005-07-08 10:35:00,65.03,65.03,64.95,64.99,93000.0,45.8477,45.8477,45.7913,45.8195,93000.0
2005-07-08 10:40:00,64.98,65.07,64.98,65.05,84800.0,45.8125,45.8759,45.8125,45.8618,84800.0
2005-07-08 10:45:00,65.05,65.05,65.0,65.01,38900.0,45.8618,45.8618,45.8266,45.8336,38900.0
2005-07-08 10:50:00,65.04,65.04,64.96,64.98,111800.0,45.8548,45.8548,45.7984,45.8125,111800.0
2005-07-08 10:55:00,64.96,65.03,64.96,65.02,78600.0,45.7984,45.8477,45.7984,45.8407,78600.0
2005-07-08 11:00:00,65.02,65.03,65.0,65.03,40100.0,45.8407,45.8477,45.8266,45.8477,40100.0
2005-07-08 11:05:00,65.03,65.03,65.0,65.02,54700.0,45.8477,45.8477,45.8266,45.8407,54700.0
2005-07-08 11:10:00,65.0,65.09,65.0,65.05,71100.0,45.8266,45.89,45.8266,45.8618,71100.0
2005-07-08 11:15:00,65.05,65.08,65.03,65.05,40100.0,45.8618,45.883,45.8477,45.8618,40100.0
2005-07-08 11:20:00,65.05,65.07,65.03,65.05,42500.0,45.8618,45.8759,45.8477,45.8618,42500.0
2005-07-08 11:25:00,65.04,65.06,65.0,65.03,44600.0,45.8548,45.8689,45.8266,45.8477,44600.0
2005-07-08 11:30:00,65.03,65.11,65.02,65.11,36800.0,45.8477,45.9041,45.8407,45.9041,36800.0
2005-07-08 11:35:00,65.1,65.11,65.05,65.07,20700.0,45.8971,45.9041,45.8618,45.8759,20700.0
2005-07-08 11:40:00,65.08,65.08,65.0,65.02,21400.0,45.883,45.883,45.8266,45.8407,21400.0
2005-07-08 11:45:00,65.02,65.06,65.0,65.02,25600.0,45.8407,45.8689,45.8266,45.8407,25600.0
2005-07-08 11:50:00,65.02,65.06,65.02,65.05,37200.0,45.8407,45.8689,45.8407,45.8618,37200.0
2005-07-08 11:55:00,65.05,65.08,65.02,65.07,21700.0,45.8618,45.883,45.8407,45.8759,21700.0
2005-07-08 12:00:00,65.08,65.2,65.08,65.11,54400.0,45.883,45.9676,45.883,45.9041,54400.0
2005-07-08 12:05:00,65.11,65.18,65.1,65.11,15800.0,45.9041,45.9535,45.8971,45.9041,15800.0
2005-07-08 12:10:00,65.09,65.21,65.07,65.18,70900.0,45.89,45.9746,45.8759,45.9535,70900.0
2005-07-08 12:15:00,65.18,65.19,65.14,65.14,23800.0,45.9535,45.9605,45.9253,45.9253,23800.0
2005-07-08 12:20:00,65.14,65.17,65.08,65.17,67100.0,45.9253,45.9464,45.883,45.9464,67100.0
2005-07-08 12:25:00,65.18,65.24,65.1,65.1,49900.0,45.9535,45.9958,45.8971,45.8971,49900.0
2005-07-08 12:30:00,65.11,65.19,65.1,65.17,94200.0,45.9041,45.9605,45.8971,45.9464,94200.0
2005-07-08 12:35:00,65.16,65.17,65.1,65.13,55700.0,45.9394,45.9464,45.8971,45.9182,55700.0
2005-07-08 12:40:00,65.12,65.13,65.09,65.11,28200.0,45.9112,45.9182,45.89,45.9041,28200.0
2005-07-08 12:45:00,65.11,65.12,65.08,65.09,15500.0,45.9041,45.9112,45.883,45.89,15500.0
2005-07-08 12:50:00,65.08,65.08,64.99,65.04,42600.0,45.883,45.883,45.8195,45.8548,42600.0
2005-07-08 12:55:00,65.05,65.06,64.95,64.98,35400.0,45.8618,45.8689,45.7913,45.8125,35400.0
2005-07-08 13:00:00,64.97,65.0,64.93,64.97,15800.0,45.8054,45.8266,45.7772,45.8054,15800.0
2005-07-08 13:05:00,64.97,65.03,64.96,65.02,23100.0,45.8054,45.8477,45.7984,45.8407,23100.0
2005-07-08 13:10:00,65.03,65.03,64.98,65.0,23600.0,45.8477,45.8477,45.8125,45.8266,23600.0
2005-07-08 13:15:00,64.99,65.03,64.99,65.03,18900.0,45.8195,45.8477,45.8195,45.8477,18900.0
2005-07-08 13:20:00,65.03,65.06,65.01,65.06,7400.0,45.8477,45.8689,45.8336,45.8689,7400.0
2005-07-08 13:25:00,65.07,65.08,65.02,65.03,13800.0,45.8759,45.883,45.8407,45.8477,13800.0
2005-07-08 13:30:00,65.03,65.05,64.95,64.96,27000.0,45.8477,45.8618,45.7913,45.7984,27000.0
2005-07-08 13:35:00,64.96,65.0,64.93,65.0,38800.0,45.7984,45.8266,45.7772,45.8266,38800.0
2005-07-08 13:40:00,65.0,65.01,64.96,64.99,27200.0,45.8266,45.8336,45.7984,45.8195,27200.0
2005-07-08 13:45:00,65.0,65.03,64.95,64.99,25300.0,45.8266,45.8477,45.7913,45.8195,25300.0
2005-07-08 13:50:00,64.99,65.01,64.97,64.97,14800.0,45.8195,45.8336,45.8054,45.8054,14800.0
2005-07-08 13:55:00,64.98,65.0,64.96,65.0,24100.0,45.8125,45.8266,45.7984,45.8266,24100.0
2005-07-08 14:00:00,65.0,65.03,64.99,65.0,30800.0,45.8266,45.8477,45.8195,45.8266,30800.0
2005-07-08 14:05:00,65.01,65.03,64.93,64.94,37900.0,45.8336,45.8477,45.7772,45.7843,37900.0
2005-07-08 14:10:00,64.94,65.0,64.94,64.98,21700.0,45.7843,45.8266,45.7843,45.8125,21700.0
2005-07-08 14:15:00,64.99,65.01,64.96,64.96,28300.0,45.8195,45.8336,45.7984,45.7984,28300.0
2005-07-08 14:20:00,64.91,64.96,64.89,64.91,33000.0,45.7631,45.7984,45.749,45.7631,33000.0
2005-07-08 14:25:00,64.91,64.97,64.9,64.94,46700.0,45.7631,45.8054,45.7561,45.7843,46700.0
2005-07-08 14:30:00,64.94,65.0,64.92,64.96,36800.0,45.7843,45.8266,45.7702,45.7984,36800.0
2005-07-08 14:35:00,64.95,64.95,64.87,64.89,40700.0,45.7913,45.7913,45.7349,45.749,40700.0
2005-07-08 14:40:00,64.89,64.9,64.86,64.9,25700.0,45.749,45.7561,45.7279,45.7561,25700.0
2005-07-08 14:45:00,64.87,64.96,64.87,64.93,32200.0,45.7349,45.7984,45.7349,45.7772,32200.0
2005-07-08 14:50:00,64.94,64.97,64.92,64.94,14400.0,45.7843,45.8054,45.7702,45.7843,14400.0
2005-07-08 14:55:00,64.94,64.97,64.91,64.97,33100.0,45.7843,45.8054,45.7631,45.8054,33100.0
2005-07-08 15:00:00,64.97,65.0,64.97,64.98,105500.0,45.8054,45.8266,45.8054,45.8125,105500.0
2005-07-08 15:05:00,64.98,65.0,64.98,64.99,23400.0,45.8125,45.8266,45.8125,45.8195,23400.0
2005-07-08 15:10:00,64.99,64.99,64.93,64.93,21500.0,45.8195,45.8195,45.7772,45.7772,21500.0
2005-07-08 15:15:00,64.93,64.94,64.88,64.92,30600.0,45.7772,45.7843,45.742,45.7702,30600.0
2005-07-08 15:20:00,64.92,64.97,64.9,64.94,31000.0,45.7702,45.8054,45.7561,45.7843,31000.0
2005-07-08 15:25:00,64.94,65.01,64.89,65.0,94600.0,45.7843,45.8336,45.749,45.8266,94600.0
2005-07-08 15:30:00,65.0,65.09,65.0,65.08,83100.0,45.8266,45.89,45.8266,45.883,83100.0
2005-07-08 15:35:00,65.09,65.1,65.07,65.1,21200.0,45.89,45.8971,45.8759,45.8971,21200.0
2005-07-08 15:40:00,65.09,65.12,65.09,65.1,36100.0,45.89,45.9112,45.89,45.8971,36100.0
2005-07-08 15:45:00,65.1,65.11,65.04,65.06,59500.0,45.8971,45.9041,45.8548,45.8689,59500.0
2005-07-08 15:50:00,65.03,65.03,64.94,64.97,129500.0,45.8477,45.8477,45.7843,45.8054,129500.0
2005-07-08 15:55:00,64.96,65.07,64.96,65.04,160700.0,45.7984,45.8759,45.7984,45.8548,160700.0
2005-07-11 09:30:00,65.25,65.25,65.1,65.19,115600.0,46.0028,46.0028,45.8971,45.9605,115600.0
2005-07-11 09:35:00,65.19,65.19,65.07,65.11,27400.0,45.9605,45.9605,45.8759,45.9041,27400.0
2005-07-11 09:40:00,65.09,65.16,65.09,65.14,36700.0,45.89,45.9394,45.89,45.9253,36700.0
2005-07-11 09:45:00,65.15,65.25,65.14,65.25,42800.0,45.9323,46.0028,45.9253,46.0028,42800.0
2005-07-11 09:50:00,65.25,65.3,65.22,65.23,23200.0,46.0028,46.0381,45.9817,45.9887,23200.0
2005-07-11 09:55:00,65.23,65.23,65.15,65.18,31900.0,45.9887,45.9887,45.9323,45.9535,31900.0
2005-07-11 10:00:00,65.17,65.18,65.1,65.18,25400.0,45.9464,45.9535,45.8971,45.9535,25400.0
2005-07-11 10:05:00,65.17,65.19,65.09,65.1,18600.0,45.9464,45.9605,45.89,45.8971,18600.0
2005-07-11 10:10:00,65.11,65.12,65.09,65.1,20200.0,45.9041,45.9112,45.89,45.8971,20200.0
2005-07-11 10:15:00,65.1,65.11,64.96,65.05,47400.0,45.8971,45.9041,45.7984,45.8618,47400.0
2005-07-11 10:20:00,65.02,65.08,65.02,65.05,22400.0,45.8407,45.883,45.8407,45.8618,22400.0
2005-07-11 10:25:00,65.05,65.18,65.04,65.16,31000.0,45.8618,45.9535,45.8548,45.9394,31000.0
2005-07-11 10:30:00,65.16,65.19,65.07,65.07,15000.0,45.9394,45.9605,45.8759,45.8759,15000.0
2005-07-11 10:35:00,65.05,65.08,65.02,65.07,24000.0,45.8618,45.883,45.8407,45.8759,24000.0
2005-07-11 10:40:00,65.06,65.22,65.06,65.19,23600.0,45.8689,45.9817,45.8689,45.9605,23600.0
2005-07-11 10:45:00,65.17,65.28,65.17,65.25,19200.0,45.9464,46.024,45.9464,46.0028,19200.0
2005-07-11 10:50:00,65.27,65.35,65.27,65.31,20300.0,46.0169,46.0733,46.0169,46.0451,20300.0
2005-07-11 10:55:00,65.31,65.36,65.31,65.32,16300.0,46.0451,46.0804,46.0451,46.0522,16300.0
2005-07-11 11:00:00,65.31,65.36,65.3,65.34,18600.0,46.0451,46.0804,46.0381,46.0663,18600.0
2005-07-11 11:05:00,65.35,65.49,65.34,65.41,29500.0,46.0733,46.172,46.0663,46.1156,29500.0
2005-07-11 11:10:00,65.42,65.49,65.41,65.49,23300.0,46.1227,46.172,46.1156,46.172,23300.0
2005-07-11 11:15:00,65.49,65.49,65.38,65.41,18700.0,46.172,46.172,46.0945,46.1156,18700.0
2005-07-11 11:20:00,65.41,65.44,65.32,65.32,17800.0,46.1156,46.1368,46.0522,46.0522,17800.0
2005-07-11 11:25:00,65.34,65.37,65.32,65.33,21000.0,46.0663,46.0874,46.0522,46.0592,21000.0
2005-07-11 11:30:00,65.33,65.34,65.24,65.25,11600.0,46.0592,46.0663,45.9958,46.0028,11600.0
2005-07-11 11:35:00,65.25,65.25,65.18,65.2,15400.0,46.0028,46.0028,45.9535,45.9676,15400.0
2005-07-11 11:40:00,65.2,65.25,65.18,65.24,24200.0,45.9676,46.0028,45.9535,45.9958,24200.0
2005-07-11 11:45:00,65.24,65.25,65.17,65.18,11400.0,45.9958,46.0028,45.9464,45.9535,11400.0
2005-07-11 11:50:00,65.17,65.18,65.14,65.18,9200.0,45.9464,45.9535,45.9253,45.9535,9200.0
2005-07-11 11:55:00,65.17,65.18,65.13,65.14,12200.0,45.9464,45.9535,45.9182,45.9253,12200.0
2005-07-11 12:00:00,65.14,65.14,65.11,65.11,13000.0,45.9253,45.9253,45.9041,45.9041,13000.0
2005-07-11 12:05:00,65.11,65.13,65.1,65.12,16500.0,45.9041,45.9182,45.8971,45.9112,16500.0
2005-07-11 12:10:00,65.11,65.18,65.11,65.17,17500.0,45.9041,45.9535,45.9041,45.9464,17500.0
2005-07-11 12:15:00,65.17,65.17,65.1,65.11,22700.0,45.9464,45.9464,45.8971,45.9041,22700.0
2005-07-11 12:20:00,65.11,65.11,65.1,65.11,10500.0,45.9041,45.9041,45.8971,45.9041,10500.0
2005-07-11 12:25:00,65.12,65.12,65.1,65.1,36400.0,45.9112,45.9112,45.8971,45.8971,36400.0
2005-07-11 12:30:00,65.1,65.14,65.1,65.12,20300.0,45.8971,45.9253,45.8971,45.9112,20300.0
2005-07-11 12:35:00,65.14,65.16,65.13,65.14,16200.0,45.9253,45.9394,45.9182,45.9253,16200.0
2005-07-11 12:40:00,65.14,65.15,65.14,65.15,4600.0,45.9253,45.9323,45.9253,45.9323,4600.0
2005-07-11 12:45:00,65.14,65.14,65.09,65.1,22700.0,45.9253,45.9253,45.89,45.8971,22700.0
2005-07-11 12:50:00,65.1,65.11,65.07,65.07,14400.0,45.8971,45.9041,45.8759,45.8759,14400.0
2005-07-11 12:55:00,65.06,65.1,65.01,65.02,48300.0,45.8689,45.8971,45.8336,45.8407,48300.0
2005-07-11 13:00:00,65.02,65.02,64.9,64.9,24800.0,45.8407,45.8407,45.7561,45.7561,24800.0
2005-07-11 13:05:00,64.91,64.92,64.9,64.92,9200.0,45.7631,45.7702,45.7561,45.7702,9200.0
2005-07-11 13:10:00,64.92,64.95,64.92,64.93,9800.0,45.7702,45.7913,45.7702,45.7772,9800.0
2005-07-11 13:15:00,64.94,64.95,64.93,64.94,22500.0,45.7843,45.7913,45.7772,45.7843,22500.0
2005-07-11 13:20:00,64.94,64.98,64.94,64.97,8600.0,45.7843,45.8125,45.7843,45.8054,8600.0
2005-07-11 13:25:00,64.98,64.99,64.97,64.98,15600.0,45.8125,45.8195,45.8054,45.8125,15600.0
2005-07-11 13:30:00,64.98,65.08,64.98,65.08,17600.0,45.8125,45.883,45.8125,45.883,17600.0
2005-07-11 13:35:00,65.06,65.07,65.04,65.05,8600.0,45.8689,45.8759,45.8548,45.8618,8600.0
2005-07-11 13:40:00,65.05,65.08,65.05,65.05,12400.0,45.8618,45.883,45.8618,45.8618,12400.0
2005-07-11 13:45:00,65.06,65.07,64.97,64.97,34600.0,45.8689,45.8759,45.8054,45.8054,34600.0
2005-07-11 13:50:00,64.97,65.0,64.94,65.0,36300.0,45.8054,45.8266,45.7843,45.8266,36300.0
2005-07-11 13:55:00,64.99,64.99,64.92,64.93,16300.0,45.8195,45.8195,45.7702,45.7772,16300.0
2005-07-11 14:00:00,64.93,64.96,64.93,64.94,11000.0,45.7772,45.7984,45.7772,45.7843,11000.0
2005-07-11 14:05:00,64.95,65.05,64.95,65.04,14900.0,45.7913,45.8618,45.7913,45.8548,14900.0
2005-07-11 14:10:00,65.05,65.06,65.0,65.01,14100.0,45.8618,45.8689,45.8266,45.8336,14100.0
2005-07-11 14:15:00,65.0,65.05,65.0,65.02,7300.0,45.8266,45.8618,45.8266,45.8407,7300.0
2005-07-11 14:20:00,65.03,65.03,64.95,64.98,18700.0,45.8477,45.8477,45.7913,45.8125,18700.0
2005-07-11 14:25:00,64.97,64.99,64.92,64.97,26300.0,45.8054,45.8195,45.7702,45.8054,26300.0
2005-07-11 14:30:00,64.97,65.02,64.96,65.02,16600.0,45.8054,45.8407,45.7984,45.8407,16600.0
2005-07-11 14:35:00,65.02,65.06,65.0,65.06,28400.0,45.8407,45.8689,45.8266,45.8689,28400.0
2005-07-11 14:40:00,65.06,65.11,65.05,65.07,17500.0,45.8689,45.9041,45.8618,45.8759,17500.0
2005-07-11 14:45:00,65.07,65.08,64.98,65.01,17700.0,45.8759,45.883,45.8125,45.8336,17700.0
2005-07-11 14:50:00,65.0,65.03,64.99,65.02,18800.0,45.8266,45.8477,45.8195,45.8407,18800.0
2005-07-11 14:55:00,65.02,65.15,65.01,65.14,60000.0,45.8407,45.9323,45.8336,45.9253,60000.0
2005-07-11 15:00:00,65.14,65.14,65.06,65.06,13900.0,45.9253,45.9253,45.8689,45.8689,13900.0
2005-07-11 15:05:00,65.05,65.07,64.95,64.99,16300.0,45.8618,45.8759,45.7913,45.8195,16300.0
2005-07-11 15:10:00,64.99,65.0,64.96,64.97,19300.0,45.8195,45.8266,45.7984,45.8054,19300.0
2005-07-11 15:15:00,64.97,64.98,64.86,64.9,26300.0,45.8054,45.8125,45.7279,45.7561,26300.0
2005-07-11 15:20:00,64.89,64.9,64.78,64.85,48500.0,45.749,45.7561,45.6715,45.7208,48500.0
2005-07-11 15:25:00,64.86,64.99,64.83,64.99,21700.0,45.7279,45.8195,45.7067,45.8195,21700.0
2005-07-11 15:30:00,64.97,65.12,64.96,65.0,40100.0,45.8054,45.9112,45.7984,45.8266,40100.0
2005-07-11 15:35:00,64.99,65.03,64.96,65.03,42900.0,45.8195,45.8477,45.7984,45.8477,42900.0
2005-07-11 15:40:00,65.01,65.03,64.94,65.0,26600.0,45.8336,45.8477,45.7843,45.8266,26600.0
2005-07-11 15:45:00,64.99,65.01,64.98,64.99,24900.0,45.8195,45.8336,45.8125,45.8195,24900.0
2005-07-11 15:50:00,65.0,65.0,64.94,64.94,24700.0,45.8266,45.8266,45.7843,45.7843,24700.0
2005-07-11 15:55:00,64.94,65.02,64.94,65.02,67200.0,45.7843,45.8407,45.7843,45.8407,67200.0
2005-07-12 09:30:00,64.96,64.97,64.9,64.9,48600.0,45.7984,45.8054,45.7561,45.7561,48600.0
2005-07-12 09:35:00,64.89,64.89,64.52,64.52,79000.0,45.749,45.749,45.4881,45.4881,79000.0
2005-07-12 09:40:00,64.51,64.67,64.5,64.55,60400.0,45.4811,45.5939,45.474,45.5093,60400.0
2005-07-12 09:45:00,64.54,64.6,64.5,64.56,69000.0,45.5022,45.5445,45.474,45.5163,69000.0
2005-07-12 09:50:00,64.56,64.56,64.5,64.51,30000.0,45.5163,45.5163,45.474,45.4811,30000.0
2005-07-12 09:55:00,64.52,64.57,64.49,64.51,24500.0,45.4881,45.5234,45.467,45.4811,24500.0
2005-07-12 10:00:00,64.5,64.5,64.31,64.34,55500.0,45.474,45.474,45.3401,45.3612,55500.0
2005-07-12 10:05:00,64.34,64.42,64.28,64.4,40700.0,45.3612,45.4176,45.3189,45.4035,40700.0
2005-07-12 10:10:00,64.4,64.58,64.39,64.54,49000.0,45.4035,45.5304,45.3965,45.5022,49000.0
2005-07-12 10:15:00,64.53,64.59,64.47,64.55,27400.0,45.4952,45.5375,45.4529,45.5093,27400.0
2005-07-12 10:20:00,64.53,64.53,64.46,64.47,25700.0,45.4952,45.4952,45.4458,45.4529,25700.0
2005-07-12 10:25:00,64.46,64.47,64.27,64.3,30500.0,45.4458,45.4529,45.3119,45.333,30500.0
2005-07-12 10:30:00,64.3,64.4,64.29,64.33,26400.0,45.333,45.4035,45.326,45.3542,26400.0
2005-07-12 10:35:00,64.32,64.4,64.32,64.35,14700.0,45.3471,45.4035,45.3471,45.3683,14700.0
2005-07-12 10:40:00,64.36,64.41,64.35,64.4,22300.0,45.3753,45.4106,45.3683,45.4035,22300.0
2005-07-12 10:45:00,64.4,64.46,64.3,64.34,32100.0,45.4035,45.4458,45.333,45.3612,32100.0
2005-07-12 10:50:00,64.35,64.46,64.29,64.31,31600.0,45.3683,45.4458,45.326,45.3401,31600.0
2005-07-12 10:55:00,64.32,64.37,64.28,64.35,22400.0,45.3471,45.3824,45.3189,45.3683,22400.0
2005-07-12 11:00:00,64.41,64.42,64.25,64.25,27800.0,45.4106,45.4176,45.2978,45.2978,27800.0
2005-07-12 11:05:00,64.26,64.32,64.25,64.31,18100.0,45.3048,45.3471,45.2978,45.3401,18100.0
2005-07-12 11:10:00,64.31,64.31,64.19,64.23,20600.0,45.3401,45.3401,45.2555,45.2837,20600.0
2005-07-12 11:15:00,64.24,64.27,64.22,64.24,15900.0,45.2907,45.3119,45.2766,45.2907,15900.0
2005-07-12 11:20:00,64.24,64.25,64.15,64.2,22600.0,45.2907,45.2978,45.2273,45.2625,22600.0
2005-07-12 11:25:00,64.23,64.32,64.2,64.29,35600.0,45.2837,45.3471,45.2625,45.326,35600.0
2005-07-12 11:30:00,64.29,64.29,64.21,64.26,48400.0,45.326,45.326,45.2696,45.3048,48400.0
2005-07-12 11:35:00,64.26,64.3,64.26,64.29,11100.0,45.3048,45.333,45.3048,45.326,11100.0
2005-07-12 11:40:00,64.29,64.3,64.18,64.21,16100.0,45.326,45.333,45.2484,45.2696,16100.0
2005-07-12 11:45:00,64.21,64.22,64.2,64.22,8100.0,45.2696,45.2766,45.2625,45.2766,8100.0
2005-07-12 11:50:00,64.22,64.23,64.15,64.17,19900.0,45.2766,45.2837,45.2273,45.2414,19900.0
2005-07-12 11:55:00,64.17,64.24,64.17,64.21,115500.0,45.2414,45.2907,45.2414,45.2696,115500.0
2005-07-12 12:00:00,64.22,64.27,64.19,64.26,67700.0,45.2766,45.3119,45.2555,45.3048,67700.0
2005-07-12 12:05:00,64.27,64.3,64.25,64.29,11700.0,45.3119,45.333,45.2978,45.326,11700.0
2005-07-12 12:10:00,64.29,64.29,64.24,64.25,15700.0,45.326,45.326,45.2907,45.2978,15700.0
2005-07-12 12:15:00,64.25,64.3,64.23,64.28,25100.0,45.2978,45.333,45.2837,45.3189,25100.0
2005-07-12 12:20:00,64.29,64.3,64.25,64.25,19000.0,45.326,45.333,45.2978,45.2978,19000.0
2005-07-12 12:25:00,64.26,64.32,64.24,64.32,36600.0,45.3048,45.3471,45.2907,45.3471,36600.0
2005-07-12 12:30:00,64.32,64.32,64.27,64.28,13200.0,45.3471,45.3471,45.3119,45.3189,13200.0
2005-07-12 12:35:00,64.28,64.3,64.27,64.28,9200.0,45.3189,45.333,45.3119,45.3189,9200.0
2005-07-12 12:40:00,64.3,64.32,64.25,64.3,13400.0,45.333,45.3471,45.2978,45.333,13400.0
2005-07-12 12:45:00,64.32,64.32,64.25,64.25,12000.0,45.3471,45.3471,45.2978,45.2978,12000.0
2005-07-12 12:50:00,64.25,64.26,64.23,64.24,14900.0,45.2978,45.3048,45.2837,45.2907,14900.0
2005-07-12 12:55:00,64.23,64.26,64.23,64.26,11800.0,45.2837,45.3048,45.2837,45.3048,11800.0
2005-07-12 13:00:00,64.26,64.27,64.24,64.27,10700.0,45.3048,45.3119,45.2907,45.3119,10700.0
2005-07-12 13:05:00,64.27,64.28,64.24,64.28,12800.0,45.3119,45.3189,45.2907,45.3189,12800.0
2005-07-12 13:10:00,64.27,64.31,64.27,64.31,12800.0,45.3119,45.3401,45.3119,45.3401,12800.0
2005-07-12 13:15:00,64.31,64.37,64.31,64.36,24000.0,45.3401,45.3824,45.3401,45.3753,24000.0
2005-07-12 13:20:00,64.37,64.39,64.29,64.32,25700.0,45.3824,45.3965,45.326,45.3471,25700.0
2005-07-12 13:25:00,64.33,64.34,64.31,64.32,34200.0,45.3542,45.3612,45.3401,45.3471,34200.0
2005-07-12 13:30:00,64.33,64.34,64.32,64.33,45100.0,45.3542,45.3612,45.3471,45.3542,45100.0
2005-07-12 13:35:00,64.34,64.37,64.28,64.29,36200.0,45.3612,45.3824,45.3189,45.326,36200.0
2005-07-12 13:40:00,64.3,64.34,64.29,64.29,14800.0,45.333,45.3612,45.326,45.326,14800.0
2005-07-12 13:45:00,64.3,64.34,64.29,64.31,21400.0,45.333,45.3612,45.326,45.3401,21400.0
2005-07-12 13:50:00,64.31,64.44,64.31,64.42,90900.0,45.3401,45.4317,45.3401,45.4176,90900.0
2005-07-12 13:55:00,64.42,64.5,64.42,64.44,55300.0,45.4176,45.474,45.4176,45.4317,55300.0
2005-07-12 14:00:00,64.43,64.45,64.41,64.43,17900.0,45.4247,45.4388,45.4106,45.4247,17900.0
2005-07-12 14:05:00,64.43,64.46,64.41,64.43,16500.0,45.4247,45.4458,45.4106,45.4247,16500.0
2005-07-12 14:10:00,64.44,64.45,64.4,64.43,17100.0,45.4317,45.4388,45.4035,45.4247,17100.0
2005-07-12 14:15:00,64.43,64.46,64.4,64.46,69800.0,45.4247,45.4458,45.4035,45.4458,69800.0
2005-07-12 14:20:00,64.46,64.47,64.39,64.42,74800.0,45.4458,45.4529,45.3965,45.4176,74800.0
2005-07-12 14:25:00,64.42,64.45,64.31,64.33,27500.0,45.4176,45.4388,45.3401,45.3542,27500.0
2005-07-12 14:30:00,64.32,64.35,64.31,64.35,8100.0,45.3471,45.3683,45.3401,45.3683,8100.0
2005-07-12 14:35:00,64.34,64.34,64.31,64.32,37200.0,45.3612,45.3612,45.3401,45.3471,37200.0
2005-07-12 14:40:00,64.31,64.33,64.3,64.31,12800.0,45.3401,45.3542,45.333,45.3401,12800.0
2005-07-12 14:45:00,64.31,64.31,64.23,64.24,20300.0,45.3401,45.3401,45.2837,45.2907,20300.0
2005-07-12 14:50:00,64.23,64.26,64.17,64.18,82000.0,45.2837,45.3048,45.2414,45.2484,82000.0
2005-07-12 14:55:00,64.19,64.3,64.18,64.3,41600.0,45.2555,45.333,45.2484,45.333,41600.0
2005-07-12 15:00:00,64.28,64.47,64.28,64.31,82100.0,45.3189,45.4529,45.3189,45.3401,82100.0
2005-07-12 15:05:00,64.33,64.33,64.26,64.26,36400.0,45.3542,45.3542,45.3048,45.3048,36400.0
2005-07-12 15:10:00,64.26,64.34,64.22,64.32,40800.0,45.3048,45.3612,45.2766,45.3471,40800.0
2005-07-12 15:15:00,64.3,64.32,64.25,64.32,26100.0,45.333,45.3471,45.2978,45.3471,26100.0
2005-07-12 15:20:00,64.32,64.34,64.25,64.26,32400.0,45.3471,45.3612,45.2978,45.3048,32400.0
2005-07-12 15:25:00,64.27,64.41,64.26,64.4,34500.0,45.3119,45.4106,45.3048,45.4035,34500.0
2005-07-12 15:30:00,64.38,64.4,64.34,64.35,89900.0,45.3894,45.4035,45.3612,45.3683,89900.0
2005-07-12 15:35:00,64.35,64.35,64.3,64.33,102200.0,45.3683,45.3683,45.333,45.3542,102200.0
2005-07-12 15:40:00,64.34,64.35,64.28,64.29,56200.0,45.3612,45.3683,45.3189,45.326,56200.0
2005-07-12 15:45:00,64.29,64.29,64.19,64.2,71300.0,45.326,45.326,45.2555,45.2625,71300.0
2005-07-12 15:50:00,64.2,64.25,64.18,64.22,41700.0,45.2625,45.2978,45.2484,45.2766,41700.0
2005-07-12 15:55:00,64.23,64.29,64.22,64.28,66800.0,45.2837,45.326,45.2766,45.3189,66800.0
2005-07-13 09:30:00,64.3,64.36,64.2,64.27,115000.0,45.333,45.3753,45.2625,45.3119,115000.0
2005-07-13 09:35:00,64.25,64.55,64.25,64.55,35100.0,45.2978,45.5093,45.2978,45.5093,35100.0
2005-07-13 09:40:00,64.57,64.69,64.41,64.47,45400.0,45.5234,45.608,45.4106,45.4529,45400.0
2005-07-13 09:45:00,64.48,64.56,64.41,64.44,47500.0,45.4599,45.5163,45.4106,45.4317,47500.0
2005-07-13 09:50:00,64.44,64.53,64.38,64.43,51900.0,45.4317,45.4952,45.3894,45.4247,51900.0
2005-07-13 09:55:00,64.43,64.55,64.41,64.49,38000.0,45.4247,45.5093,45.4106,45.467,38000.0
2005-07-13 10:00:00,64.5,64.54,64.41,64.51,31100.0,45.474,45.5022,45.4106,45.4811,31100.0
2005-07-13 10:05:00,64.51,64.59,64.5,64.53,26900.0,45.4811,45.5375,45.474,45.4952,26900.0
2005-07-13 10:10:00,64.53,64.56,64.48,64.52,37300.0,45.4952,45.5163,45.4599,45.4881,37300.0
2005-07-13 10:15:00,64.51,64.55,64.51,64.52,30300.0,45.4811,45.5093,45.4811,45.4881,30300.0
2005-07-13 10:20:00,64.52,64.52,64.46,64.48,21300.0,45.4881,45.4881,45.4458,45.4599,21300.0
2005-07-13 10:25:00,64.48,64.62,64.48,64.62,16800.0,45.4599,45.5586,45.4599,45.5586,16800.0
2005-07-13 10:30:00,64.62,64.79,64.58,64.77,42000.0,45.5586,45.6785,45.5304,45.6644,42000.0
2005-07-13 10:35:00,64.77,64.89,64.74,64.76,109100.0,45.6644,45.749,45.6433,45.6574,109100.0
2005-07-13 10:40:00,64.77,64.79,64.62,64.63,57100.0,45.6644,45.6785,45.5586,45.5657,57100.0
2005-07-13 10:45:00,64.65,64.8,64.65,64.8,32400.0,45.5798,45.6856,45.5798,45.6856,32400.0
2005-07-13 10:50:00,64.8,64.8,64.73,64.75,29900.0,45.6856,45.6856,45.6362,45.6503,29900.0
2005-07-13 10:55:00,64.75,64.77,64.66,64.66,23800.0,45.6503,45.6644,45.5868,45.5868,23800.0
2005-07-13 11:00:00,64.68,64.76,64.67,64.69,26700.0,45.6009,45.6574,45.5939,45.608,26700.0
2005-07-13 11:05:00,64.69,64.69,64.62,64.68,18200.0,45.608,45.608,45.5586,45.6009,18200.0
2005-07-13 11:10:00,64.68,64.71,64.65,64.7,29500.0,45.6009,45.6221,45.5798,45.615,29500.0
2005-07-13 11:15:00,64.71,64.79,64.71,64.75,23900.0,45.6221,45.6785,45.6221,45.6503,23900.0
2005-07-13 11:20:00,64.75,64.89,64.74,64.74,65300.0,45.6503,45.749,45.6433,45.6433,65300.0
2005-07-13 11:25:00,64.74,64.75,64.69,64.74,36200.0,45.6433,45.6503,45.608,45.6433,36200.0
2005-07-13 11:30:00,64.73,64.74,64.62,64.62,21200.0,45.6362,45.6433,45.5586,45.5586,21200.0
2005-07-13 11:35:00,64.63,64.73,64.59,64.7,16200.0,45.5657,45.6362,45.5375,45.615,16200.0
2005-07-13 11:40:00,64.7,64.78,64.7,64.75,20100.0,45.615,45.6715,45.615,45.6503,20100.0
2005-07-13 11:45:00,64.76,64.84,64.74,64.81,32700.0,45.6574,45.7138,45.6433,45.6926,32700.0
2005-07-13 11:50:00,64.79,64.8,64.72,64.72,10800.0,45.6785,45.6856,45.6291,45.6291,10800.0
2005-07-13 11:55:00,64.73,64.83,64.68,64.82,27000.0,45.6362,45.7067,45.6009,45.6997,27000.0
2005-07-13 12:00:00,64.83,64.84,64.76,64.76,15200.0,45.7067,45.7138,45.6574,45.6574,15200.0
2005-07-13 12:05:00,64.76,64.77,64.73,64.76,9300.0,45.6574,45.6644,45.6362,45.6574,9300.0
2005-07-13 12:10:00,64.75,64.78,64.72,64.73,14700.0,45.6503,45.6715,45.6291,45.6362,14700.0
2005-07-13 12:15:00,64.73,64.75,64.72,64.72,13000.0,45.6362,45.6503,45.6291,45.6291,13000.0
2005-07-13 12:20:00,64.74,64.81,64.72,64.72,46100.0,45.6433,45.6926,45.6291,45.6291,46100.0
2005-07-13 12:25:00,64.72,64.72,64.62,64.68,32700.0,45.6291,45.6291,45.5586,45.6009,32700.0
2005-07-13 12:30:00,64.67,64.7,64.61,64.68,71800.0,45.5939,45.615,45.5516,45.6009,71800.0
2005-07-13 12:35:00,64.67,64.72,64.6,64.6,68000.0,45.5939,45.6291,45.5445,45.5445,68000.0
2005-07-13 12:40:00,64.63,64.63,64.51,64.51,21600.0,45.5657,45.5657,45.4811,45.4811,21600.0
2005-07-13 12:45:00,64.51,64.51,64.41,64.43,19800.0,45.4811,45.4811,45.4106,45.4247,19800.0
2005-07-13 12:50:00,64.43,64.54,64.42,64.49,29700.0,45.4247,45.5022,45.4176,45.467,29700.0
2005-07-13 12:55:00,64.49,64.53,64.47,64.5,20900.0,45.467,45.4952,45.4529,45.474,20900.0
2005-07-13 13:00:00,64.49,64.52,64.49,64.52,22000.0,45.467,45.4881,45.467,45.4881,22000.0
2005-07-13 13:05:00,64.54,64.58,64.52,64.53,24600.0,45.5022,45.5304,45.4881,45.4952,24600.0
2005-07-13 13:10:00,64.53,64.56,64.47,64.47,12900.0,45.4952,45.5163,45.4529,45.4529,12900.0
2005-07-13 13:15:00,64.46,64.51,64.39,64.47,37700.0,45.4458,45.4811,45.3965,45.4529,37700.0
2005-07-13 13:20:00,64.47,64.5,64.45,64.45,6000.0,45.4529,45.474,45.4388,45.4388,6000.0
2005-07-13 13:25:00,64.46,64.56,64.39,64.53,33500.0,45.4458,45.5163,45.3965,45.4952,33500.0
2005-07-13 13:30:00,64.55,64.55,64.47,64.48,13800.0,45.5093,45.5093,45.4529,45.4599,13800.0
2005-07-13 13:35:00,64.49,64.57,64.48,64.53,39300.0,45.467,45.5234,45.4599,45.4952,39300.0
2005-07-13 13:40:00,64.5,64.5,64.44,64.44,12100.0,45.474,45.474,45.4317,45.4317,12100.0
2005-07-13 13:45:00,64.45,64.45,64.32,64.33,25300.0,45.4388,45.4388,45.3471,45.3542,25300.0
2005-07-13 13:50:00,64.34,64.39,64.32,64.36,34300.0,45.3612,45.3965,45.3471,45.3753,34300.0
2005-07-13 13:55:00,64.36,64.38,64.33,64.38,29400.0,45.3753,45.3894,45.3542,45.3894,29400.0
2005-07-13 14:00:00,64.37,64.45,64.35,64.4,36500.0,45.3824,45.4388,45.3683,45.4035,36500.0
2005-07-13 14:05:00,64.4,64.46,64.4,64.46,7600.0,45.4035,45.4458,45.4035,45.4458,7600.0
2005-07-13 14:10:00,64.45,64.48,64.41,64.46,21500.0,45.4388,45.4599,45.4106,45.4458,21500.0
2005-07-13 14:15:00,64.46,64.58,64.46,64.5,41100.0,45.4458,45.5304,45.4458,45.474,41100.0
2005-07-13 14:20:00,64.5,64.55,64.49,64.53,17200.0,45.474,45.5093,45.467,45.4952,17200.0
2005-07-13 14:25:00,64.52,64.55,64.45,64.55,23800.0,45.4881,45.5093,45.4388,45.5093,23800.0
2005-07-13 14:30:00,64.55,64.56,64.5,64.51,14800.0,45.5093,45.5163,45.474,45.4811,14800.0
2005-07-13 14:35:00,64.5,64.52,64.42,64.52,27500.0,45.474,45.4881,45.4176,45.4881,27500.0
2005-07-13 14:40:00,64.54,64.63,64.51,64.63,55200.0,45.5022,45.5657,45.4811,45.5657,55200.0
2005-07-13 14:45:00,64.63,64.68,64.54,64.54,59400.0,45.5657,45.6009,45.5022,45.5022,59400.0
2005-07-13 14:50:00,64.52,64.58,64.5,64.58,30500.0,45.4881,45.5304,45.474,45.5304,30500.0
2005-07-13 14:55:00,64.58,64.59,64.5,64.52,26700.0,45.5304,45.5375,45.474,45.4881,26700.0
2005-07-13 15:00:00,64.52,64.57,64.42,64.42,32300.0,45.4881,45.5234,45.4176,45.4176,32300.0
2005-07-13 15:05:00,64.44,64.45,64.37,64.38,32700.0,45.4317,45.4388,45.3824,45.3894,32700.0
2005-07-13 15:10:00,64.38,64.4,64.3,64.33,101000.0,45.3894,45.4035,45.333,45.3542,101000.0
2005-07-13 15:15:00,64.32,64.4,64.3,64.39,44100.0,45.3471,45.4035,45.333,45.3965,44100.0
2005-07-13 15:20:00,64.4,64.45,64.38,64.41,55200.0,45.4035,45.4388,45.3894,45.4106,55200.0
2005-07-13 15:25:00,64.41,64.45,64.33,64.45,67500.0,45.4106,45.4388,45.3542,45.4388,67500.0
2005-07-13 15:30:00,64.45,64.6,64.43,64.58,88700.0,45.4388,45.5445,45.4247,45.5304,88700.0
2005-07-13 15:35:00,64.58,64.61,64.53,64.6,34800.0,45.5304,45.5516,45.4952,45.5445,34800.0
2005-07-13 15:40:00,64.61,64.64,64.54,64.54,26900.0,45.5516,45.5727,45.5022,45.5022,26900.0
2005-07-13 15:45:00,64.55,64.6,64.54,64.6,41900.0,45.5093,45.5445,45.5022,45.5445,41900.0
2005-07-13 15:50:00,64.59,64.63,64.53,64.54,80100.0,45.5375,45.5657,45.4952,45.5022,80100.0
2005-07-13 15:55:00,64.53,64.57,64.49,64.51,56700.0,45.4952,45.5234,45.467,45.4811,56700.0
2005-07-14 09:30:00,64.95,64.95,64.77,64.9,88600.0,45.7913,45.7913,45.6644,45.7561,88600.0
2005-07-14 09:35:00,64.9,65.18,64.87,65.06,114900.0,45.7561,45.9535,45.7349,45.8689,114900.0
2005-07-14 09:40:00,65.12,65.23,64.86,64.97,63300.0,45.9112,45.9887,45.7279,45.8054,63300.0
2005-07-14 09:45:00,64.97,65.01,64.96,64.99,33800.0,45.8054,45.8336,45.7984,45.8195,33800.0
2005-07-14 09:50:00,64.99,65.15,64.99,65.04,103000.0,45.8195,45.9323,45.8195,45.8548,103000.0
2005-07-14 09:55:00,65.04,65.05,64.74,64.82,75100.0,45.8548,45.8618,45.6433,45.6997,75100.0
2005-07-14 10:00:00,64.82,64.91,64.82,64.86,47200.0,45.6997,45.7631,45.6997,45.7279,47200.0
2005-07-14 10:05:00,64.86,64.92,64.8,64.81,50700.0,45.7279,45.7702,45.6856,45.6926,50700.0
2005-07-14 10:10:00,64.8,64.8,64.61,64.62,82800.0,45.6856,45.6856,45.5516,45.5586,82800.0
2005-07-14 10:15:00,64.61,64.84,64.59,64.82,33600.0,45.5516,45.7138,45.5375,45.6997,33600.0
2005-07-14 10:20:00,64.82,65.0,64.82,64.93,31800.0,45.6997,45.8266,45.6997,45.7772,31800.0
2005-07-14 10:25:00,64.92,64.97,64.89,64.94,24700.0,45.7702,45.8054,45.749,45.7843,24700.0
2005-07-14 10:30:00,64.93,65.03,64.93,64.99,35400.0,45.7772,45.8477,45.7772,45.8195,35400.0
2005-07-14 10:35:00,64.98,64.98,64.75,64.78,36600.0,45.8125,45.8125,45.6503,45.6715,36600.0
2005-07-14 10:40:00,64.79,64.85,64.78,64.81,57200.0,45.6785,45.7208,45.6715,45.6926,57200.0
2005-07-14 10:45:00,64.82,64.83,64.75,64.75,28100.0,45.6997,45.7067,45.6503,45.6503,28100.0
2005-07-14 10:50:00,64.75,64.79,64.74,64.76,24400.0,45.6503,45.6785,45.6433,45.6574,24400.0
2005-07-14 10:55:00,64.77,64.77,64.7,64.72,20000.0,45.6644,45.6644,45.615,45.6291,20000.0
2005-07-14 11:00:00,64.72,64.85,64.72,64.81,16100.0,45.6291,45.7208,45.6291,45.6926,16100.0
2005-07-14 11:05:00,64.8,64.81,64.65,64.71,14800.0,45.6856,45.6926,45.5798,45.6221,14800.0
2005-07-14 11:10:00,64.71,64.74,64.62,64.63,18100.0,45.6221,45.6433,45.5586,45.5657,18100.0
2005-07-14 11:15:00,64.64,64.7,64.56,64.58,22500.0,45.5727,45.615,45.5163,45.5304,22500.0
2005-07-14 11:20:00,64.59,64.59,64.49,64.49,39400.0,45.5375,45.5375,45.467,45.467,39400.0
2005-07-14 11:25:00,64.5,64.58,64.49,64.56,25500.0,45.474,45.5304,45.467,45.5163,25500.0
2005-07-14 11:30:00,64.56,64.56,64.49,64.51,53200.0,45.5163,45.5163,45.467,45.4811,53200.0
2005-07-14 11:35:00,64.51,64.8,64.5,64.57,18900.0,45.4811,45.6856,45.474,45.5234,18900.0
2005-07-14 11:40:00,64.55,64.58,64.51,64.58,10600.0,45.5093,45.5304,45.4811,45.5304,10600.0
2005-07-14 11:45:00,64.57,64.65,64.57,64.61,35500.0,45.5234,45.5798,45.5234,45.5516,35500.0
2005-07-14 11:50:00,64.62,64.63,64.58,64.58,21800.0,45.5586,45.5657,45.5304,45.5304,21800.0
2005-07-14 11:55:00,64.57,64.57,64.45,64.45,56300.0,45.5234,45.5234,45.4388,45.4388,56300.0
2005-07-14 12:00:00,64.46,64.52,64.43,64.49,14200.0,45.4458,45.4881,45.4247,45.467,14200.0
2005-07-14 12:05:00,64.49,64.65,64.47,64.56,20400.0,45.467,45.5798,45.4529,45.5163,20400.0
2005-07-14 12:10:00,64.55,64.66,64.51,64.64,25200.0,45.5093,45.5868,45.4811,45.5727,25200.0
2005-07-14 12:15:00,64.63,64.69,64.62,64.66,17900.0,45.5657,45.608,45.5586,45.5868,17900.0
2005-07-14 12:20:00,64.65,64.65,64.57,64.57,9600.0,45.5798,45.5798,45.5234,45.5234,9600.0
2005-07-14 12:25:00,64.57,64.58,64.47,64.49,19200.0,45.5234,45.5304,45.4529,45.467,19200.0
2005-07-14 12:30:00,64.49,64.61,64.45,64.58,36300.0,45.467,45.5516,45.4388,45.5304,36300.0
2005-07-14 12:35:00,64.57,64.61,64.44,64.45,14000.0,45.5234,45.5516,45.4317,45.4388,14000.0
2005-07-14 12:40:00,64.44,64.44,64.4,64.43,12300.0,45.4317,45.4317,45.4035,45.4247,12300.0
2005-07-14 12:45:00,64.42,64.42,64.39,64.41,6600.0,45.4176,45.4176,45.3965,45.4106,6600.0
2005-07-14 12:50:00,64.4,64.43,64.39,64.41,14100.0,45.4035,45.4247,45.3965,45.4106,14100.0
2005-07-14 12:55:00,64.41,64.5,64.4,64.49,14800.0,45.4106,45.474,45.4035,45.467,14800.0
2005-07-14 13:00:00,64.5,64.57,64.5,64.53,12700.0,45.474,45.5234,45.474,45.4952,12700.0
2005-07-14 13:05:00,64.55,64.65,64.53,64.62,13600.0,45.5093,45.5798,45.4952,45.5586,13600.0
2005-07-14 13:10:00,64.62,64.67,64.62,64.64,39600.0,45.5586,45.5939,45.5586,45.5727,39600.0
2005-07-14 13:15:00,64.67,64.67,64.61,64.62,10500.0,45.5939,45.5939,45.5516,45.5586,10500.0
2005-07-14 13:20:00,64.62,64.62,64.56,64.58,11000.0,45.5586,45.5586,45.5163,45.5304,11000.0
2005-07-14 13:25:00,64.57,64.59,64.52,64.57,9000.0,45.5234,45.5375,45.4881,45.5234,9000.0
2005-07-14 13:30:00,64.56,64.59,64.51,64.55,19800.0,45.5163,45.5375,45.4811,45.5093,19800.0
2005-07-14 13:35:00,64.55,64.55,64.51,64.52,6000.0,45.5093,45.5093,45.4811,45.4881,6000.0
2005-07-14 13:40:00,64.53,64.53,64.43,64.43,21200.0,45.4952,45.4952,45.4247,45.4247,21200.0
2005-07-14 13:45:00,64.44,64.46,64.41,64.42,12000.0,45.4317,45.4458,45.4106,45.4176,12000.0
2005-07-14 13:50:00,64.42,64.46,64.41,64.46,9900.0,45.4176,45.4458,45.4106,45.4458,9900.0
2005-07-14 13:55:00,64.45,64.45,64.39,64.43,14900.0,45.4388,45.4388,45.3965,45.4247,14900.0
2005-07-14 14:00:00,64.44,64.55,64.44,64.48,20300.0,45.4317,45.5093,45.4317,45.4599,20300.0
2005-07-14 14:05:00,64.47,64.48,64.42,64.48,7400.0,45.4529,45.4599,45.4176,45.4599,7400.0
2005-07-14 14:10:00,64.48,64.5,64.44,64.48,15900.0,45.4599,45.474,45.4317,45.4599,15900.0
2005-07-14 14:15:00,64.48,64.55,64.47,64.49,13100.0,45.4599,45.5093,45.4529,45.467,13100.0
2005-07-14 14:20:00,64.5,64.52,64.49,64.49,22200.0,45.474,45.4881,45.467,45.467,22200.0
2005-07-14 14:25:00,64.49,64.49,64.42,64.42,9900.0,45.467,45.467,45.4176,45.4176,9900.0
2005-07-14 14:30:00,64.42,64.44,64.37,64.41,33400.0,45.4176,45.4317,45.3824,45.4106,33400.0
2005-07-14 14:35:00,64.43,64.47,64.42,64.43,7900.0,45.4247,45.4529,45.4176,45.4247,7900.0
2005-07-14 14:40:00,64.44,64.55,64.43,64.51,43700.0,45.4317,45.5093,45.4247,45.4811,43700.0
2005-07-14 14:45:00,64.53,64.64,64.45,64.48,19900.0,45.4952,45.5727,45.4388,45.4599,19900.0
2005-07-14 14:50:00,64.44,64.5,64.4,64.47,23800.0,45.4317,45.474,45.4035,45.4529,23800.0
2005-07-14 14:55:00,64.48,64.59,64.47,64.54,33700.0,45.4599,45.5375,45.4529,45.5022,33700.0
2005-07-14 15:00:00,64.55,64.59,64.52,64.53,12900.0,45.5093,45.5375,45.4881,45.4952,12900.0
2005-07-14 15:05:00,64.53,64.74,64.48,64.64,30100.0,45.4952,45.6433,45.4599,45.5727,30100.0
2005-07-14 15:10:00,64.64,64.64,64.54,64.56,9300.0,45.5727,45.5727,45.5022,45.5163,9300.0
2005-07-14 15:15:00,64.55,64.62,64.55,64.62,22200.0,45.5093,45.5586,45.5093,45.5586,22200.0
2005-07-14 15:20:00,64.62,64.64,64.58,64.64,21200.0,45.5586,45.5727,45.5304,45.5727,21200.0
2005-07-14 15:25:00,64.64,64.74,64.62,64.7,44000.0,45.5727,45.6433,45.5586,45.615,44000.0
2005-07-14 15:30:00,64.7,64.72,64.67,64.67,36800.0,45.615,45.6291,45.5939,45.5939,36800.0
2005-07-14 15:35:00,64.68,64.68,64.55,64.59,16200.0,45.6009,45.6009,45.5093,45.5375,16200.0
2005-07-14 15:40:00,64.6,64.6,64.57,64.58,13400.0,45.5445,45.5445,45.5234,45.5304,13400.0
2005-07-14 15:45:00,64.58,64.65,64.57,64.65,17100.0,45.5304,45.5798,45.5234,45.5798,17100.0
2005-07-14 15:50:00,64.64,64.66,64.61,64.64,17200.0,45.5727,45.5868,45.5516,45.5727,17200.0
2005-07-14 15:55:00,64.64,64.64,64.57,64.58,29900.0,45.5727,45.5727,45.5234,45.5304,29900.0
2005-07-15 09:30:00,64.58,64.88,64.52,64.59,322000.0,45.5304,45.742,45.4881,45.5375,322000.0
2005-07-15 09:35:00,64.52,64.6,64.4,64.4,31100.0,45.4881,45.5445,45.4035,45.4035,31100.0
2005-07-15 09:40:00,64.39,64.43,64.27,64.39,21100.0,45.3965,45.4247,45.3119,45.3965,21100.0
2005-07-15 09:45:00,64.39,64.52,64.39,64.45,34400.0,45.3965,45.4881,45.3965,45.4388,34400.0
2005-07-15 09:50:00,64.45,64.46,64.35,64.37,30800.0,45.4388,45.4458,45.3683,45.3824,30800.0
2005-07-15 09:55:00,64.34,64.43,64.31,64.39,8800.0,45.3612,45.4247,45.3401,45.3965,8800.0
2005-07-15 10:00:00,64.37,64.38,64.25,64.27,24100.0,45.3824,45.3894,45.2978,45.3119,24100.0
2005-07-15 10:05:00,64.27,64.32,64.23,64.3,14300.0,45.3119,45.3471,45.2837,45.333,14300.0
2005-07-15 10:10:00,64.27,64.27,64.23,64.25,8000.0,45.3119,45.3119,45.2837,45.2978,8000.0
2005-07-15 10:15:00,64.25,64.42,64.25,64.42,29200.0,45.2978,45.4176,45.2978,45.4176,29200.0
2005-07-15 10:20:00,64.41,64.55,64.38,64.53,43700.0,45.4106,45.5093,45.3894,45.4952,43700.0
2005-07-15 10:25:00,64.52,64.55,64.46,64.53,23900.0,45.4881,45.5093,45.4458,45.4952,23900.0
2005-07-15 10:30:00,64.55,64.57,64.48,64.56,30100.0,45.5093,45.5234,45.4599,45.5163,30100.0
2005-07-15 10:35:00,64.54,64.61,64.54,64.58,8500.0,45.5022,45.5516,45.5022,45.5304,8500.0
2005-07-15 10:40:00,64.57,64.58,64.52,64.52,4700.0,45.5234,45.5304,45.4881,45.4881,4700.0
2005-07-15 10:45:00,64.52,64.52,64.43,64.43,78300.0,45.4881,45.4881,45.4247,45.4247,78300.0
2005-07-15 10:50:00,64.45,64.48,64.41,64.42,8900.0,45.4388,45.4599,45.4106,45.4176,8900.0
2005-07-15 10:55:00,64.42,64.43,64.39,64.39,9100.0,45.4176,45.4247,45.3965,45.3965,9100.0
2005-07-15 11:00:00,64.4,64.51,64.4,64.4,16900.0,45.4035,45.4811,45.4035,45.4035,16900.0
2005-07-15 11:05:00,64.38,64.46,64.38,64.46,7800.0,45.3894,45.4458,45.3894,45.4458,7800.0
2005-07-15 11:10:00,64.45,64.47,64.41,64.46,6900.0,45.4388,45.4529,45.4106,45.4458,6900.0
2005-07-15 11:15:00,64.46,64.48,64.43,64.48,7600.0,45.4458,45.4599,45.4247,45.4599,7600.0
2005-07-15 11:20:00,64.48,64.48,64.4,64.41,19700.0,45.4599,45.4599,45.4035,45.4106,19700.0
2005-07-15 11:25:00,64.4,64.47,64.39,64.47,4800.0,45.4035,45.4529,45.3965,45.4529,4800.0
2005-07-15 11:30:00,64.46,64.47,64.4,64.41,13300.0,45.4458,45.4529,45.4035,45.4106,13300.0
2005-07-15 11:35:00,64.41,64.43,64.36,64.39,7800.0,45.4106,45.4247,45.3753,45.3965,7800.0
2005-07-15 11:40:00,64.38,64.44,64.36,64.44,13600.0,45.3894,45.4317,45.3753,45.4317,13600.0
2005-07-15 11:45:00,64.45,64.45,64.35,64.35,17300.0,45.4388,45.4388,45.3683,45.3683,17300.0
2005-07-15 11:50:00,64.36,64.4,64.34,64.36,5500.0,45.3753,45.4035,45.3612,45.3753,5500.0
2005-07-15 11:55:00,64.35,64.41,64.34,64.4,18600.0,45.3683,45.4106,45.3612,45.4035,18600.0
2005-07-15 12:00:00,64.41,64.45,64.31,64.32,26000.0,45.4106,45.4388,45.3401,45.3471,26000.0
2005-07-15 12:05:00,64.32,64.39,64.31,64.35,12500.0,45.3471,45.3965,45.3401,45.3683,12500.0
2005-07-15 12:10:00,64.35,64.38,64.33,64.34,9500.0,45.3683,45.3894,45.3542,45.3612,9500.0
2005-07-15 12:15:00,64.35,64.35,64.32,64.34,14400.0,45.3683,45.3683,45.3471,45.3612,14400.0
2005-07-15 12:20:00,64.34,64.34,64.26,64.32,24800.0,45.3612,45.3612,45.3048,45.3471,24800.0
2005-07-15 12:25:00,64.32,64.38,64.32,64.33,16800.0,45.3471,45.3894,45.3471,45.3542,16800.0
2005-07-15 12:30:00,64.33,64.34,64.32,64.33,7400.0,45.3542,45.3612,45.3471,45.3542,7400.0
2005-07-15 12:35:00,64.32,64.36,64.31,64.34,22800.0,45.3471,45.3753,45.3401,45.3612,22800.0
2005-07-15 12:40:00,64.34,64.34,64.28,64.29,13200.0,45.3612,45.3612,45.3189,45.326,13200.0
2005-07-15 12:45:00,64.29,64.33,64.26,64.32,8900.0,45.326,45.3542,45.3048,45.3471,8900.0
2005-07-15 12:50:00,64.32,64.32,64.3,64.31,6400.0,45.3471,45.3471,45.333,45.3401,6400.0
2005-07-15 12:55:00,64.3,64.33,64.27,64.32,6700.0,45.333,45.3542,45.3119,45.3471,6700.0
2005-07-15 13:00:00,64.32,64.34,64.31,64.32,11100.0,45.3471,45.3612,45.3401,45.3471,11100.0
2005-07-15 13:05:00,64.32,64.32,64.29,64.31,6400.0,45.3471,45.3471,45.326,45.3401,6400.0
2005-07-15 13:10:00,64.31,64.35,64.31,64.33,9300.0,45.3401,45.3683,45.3401,45.3542,9300.0
2005-07-15 13:15:00,64.34,64.39,64.34,64.39,7900.0,45.3612,45.3965,45.3612,45.3965,7900.0
2005-07-15 13:20:00,64.39,64.4,64.38,64.39,13000.0,45.3965,45.4035,45.3894,45.3965,13000.0
2005-07-15 13:25:00,64.39,64.39,64.33,64.38,28200.0,45.3965,45.3965,45.3542,45.3894,28200.0
2005-07-15 13:30:00,64.39,64.4,64.37,64.37,16200.0,45.3965,45.4035,45.3824,45.3824,16200.0
2005-07-15 13:35:00,64.38,64.41,64.38,64.41,8000.0,45.3894,45.4106,45.3894,45.4106,8000.0
2005-07-15 13:40:00,64.41,64.43,64.33,64.37,15300.0,45.4106,45.4247,45.3542,45.3824,15300.0
2005-07-15 13:45:00,64.37,64.39,64.36,64.39,3500.0,45.3824,45.3965,45.3753,45.3965,3500.0
2005-07-15 13:50:00,64.38,64.39,64.35,64.37,5400.0,45.3894,45.3965,45.3683,45.3824,5400.0
2005-07-15 13:55:00,64.38,64.43,64.37,64.43,12100.0,45.3894,45.4247,45.3824,45.4247,12100.0
2005-07-15 14:00:00,64.43,64.45,64.4,64.44,11800.0,45.4247,45.4388,45.4035,45.4317,11800.0
2005-07-15 14:05:00,64.44,64.46,64.44,64.44,6500.0,45.4317,45.4458,45.4317,45.4317,6500.0
2005-07-15 14:10:00,64.43,64.45,64.42,64.44,4500.0,45.4247,45.4388,45.4176,45.4317,4500.0
2005-07-15 14:15:00,64.45,64.51,64.4,64.51,31100.0,45.4388,45.4811,45.4035,45.4811,31100.0
2005-07-15 14:20:00,64.52,64.54,64.5,64.53,12300.0,45.4881,45.5022,45.474,45.4952,12300.0
2005-07-15 14:25:00,64.53,64.61,64.53,64.61,19400.0,45.4952,45.5516,45.4952,45.5516,19400.0
2005-07-15 14:30:00,64.63,64.69,64.61,64.62,39800.0,45.5657,45.608,45.5516,45.5586,39800.0
2005-07-15 14:35:00,64.62,64.67,64.6,64.63,29300.0,45.5586,45.5939,45.5445,45.5657,29300.0
2005-07-15 14:40:00,64.65,64.69,64.63,64.66,9400.0,45.5798,45.608,45.5657,45.5868,9400.0
2005-07-15 14:45:00,64.68,64.72,64.67,64.68,22300.0,45.6009,45.6291,45.5939,45.6009,22300.0
2005-07-15 14:50:00,64.7,64.73,64.67,64.69,24700.0,45.615,45.6362,45.5939,45.608,24700.0
2005-07-15 14:55:00,64.69,64.75,64.64,64.73,48700.0,45.608,45.6503,45.5727,45.6362,48700.0
2005-07-15 15:00:00,64.71,64.74,64.71,64.73,11000.0,45.6221,45.6433,45.6221,45.6362,11000.0
2005-07-15 15:05:00,64.73,64.82,64.73,64.8,22400.0,45.6362,45.6997,45.6362,45.6856,22400.0
2005-07-15 15:10:00,64.81,64.82,64.71,64.71,19300.0,45.6926,45.6997,45.6221,45.6221,19300.0
2005-07-15 15:15:00,64.69,64.71,64.62,64.71,13400.0,45.608,45.6221,45.5586,45.6221,13400.0
2005-07-15 15:20:00,64.71,64.73,64.62,64.69,51700.0,45.6221,45.6362,45.5586,45.608,51700.0
2005-07-15 15:25:00,64.69,64.73,64.65,64.7,30700.0,45.608,45.6362,45.5798,45.615,30700.0
2005-07-15 15:30:00,64.7,64.7,64.55,64.6,16500.0,45.615,45.615,45.5093,45.5445,16500.0
2005-07-15 15:35:00,64.6,64.6,64.56,64.6,17500.0,45.5445,45.5445,45.5163,45.5445,17500.0
2005-07-15 15:40:00,64.6,64.66,64.6,64.65,28500.0,45.5445,45.5868,45.5445,45.5798,28500.0
2005-07-15 15:45:00,64.63,64.74,64.63,64.7,100100.0,45.5657,45.6433,45.5657,45.615,100100.0
2005-07-15 15:50:00,64.72,64.74,64.72,64.74,36100.0,45.6291,45.6433,45.6291,45.6433,36100.0
2005-07-15 15:55:00,64.74,64.8,64.73,64.74,81700.0,45.6433,45.6856,45.6362,45.6433,81700.0
2005-07-18 09:30:00,64.75,64.75,64.64,64.64,79200.0,45.6503,45.6503,45.5727,45.5727,79200.0
2005-07-18 09:35:00,64.63,64.65,64.46,64.5,31200.0,45.5657,45.5798,45.4458,45.474,31200.0
2005-07-18 09:40:00,64.5,64.54,64.25,64.33,80300.0,45.474,45.5022,45.2978,45.3542,80300.0
2005-07-18 09:45:00,64.33,64.35,64.29,64.31,66900.0,45.3542,45.3683,45.326,45.3401,66900.0
2005-07-18 09:50:00,64.31,64.47,64.29,64.39,38500.0,45.3401,45.4529,45.326,45.3965,38500.0
2005-07-18 09:55:00,64.39,64.4,64.29,64.29,23900.0,45.3965,45.4035,45.326,45.326,23900.0
2005-07-18 10:00:00,64.3,64.34,64.25,64.34,36000.0,45.333,45.3612,45.2978,45.3612,36000.0
2005-07-18 10:05:00,64.34,64.34,64.29,64.31,27800.0,45.3612,45.3612,45.326,45.3401,27800.0
2005-07-18 10:10:00,64.32,64.43,64.31,64.43,44600.0,45.3471,45.4247,45.3401,45.4247,44600.0
2005-07-18 10:15:00,64.45,64.45,64.37,64.37,14500.0,45.4388,45.4388,45.3824,45.3824,14500.0
2005-07-18 10:20:00,64.37,64.44,64.36,64.44,27200.0,45.3824,45.4317,45.3753,45.4317,27200.0
2005-07-18 10:25:00,64.42,64.58,64.4,64.49,35900.0,45.4176,45.5304,45.4035,45.467,35900.0
2005-07-18 10:30:00,64.49,64.59,64.49,64.49,22900.0,45.467,45.5375,45.467,45.467,22900.0
2005-07-18 10:35:00,64.5,64.55,64.49,64.52,8000.0,45.474,45.5093,45.467,45.4881,8000.0
2005-07-18 10:40:00,64.51,64.52,64.48,64.5,57900.0,45.4811,45.4881,45.4599,45.474,57900.0
2005-07-18 10:45:00,64.48,64.49,64.42,64.43,16200.0,45.4599,45.467,45.4176,45.4247,16200.0
2005-07-18 10:50:00,64.42,64.42,64.3,64.31,22500.0,45.4176,45.4176,45.333,45.3401,22500.0
2005-07-18 10:55:00,64.31,64.31,64.28,64.29,29400.0,45.3401,45.3401,45.3189,45.326,29400.0
2005-07-18 11:00:00,64.29,64.4,64.29,64.39,15300.0,45.326,45.4035,45.326,45.3965,15300.0
2005-07-18 11:05:00,64.38,64.48,64.38,64.47,10500.0,45.3894,45.4599,45.3894,45.4529,10500.0
2005-07-18 11:10:00,64.46,64.47,64.45,64.45,5800.0,45.4458,45.4529,45.4388,45.4388,5800.0
2005-07-18 11:15:00,64.45,64.53,64.44,64.52,27200.0,45.4388,45.4952,45.4317,45.4881,27200.0
2005-07-18 11:20:00,64.51,64.53,64.5,64.51,18400.0,45.4811,45.4952,45.474,45.4811,18400.0
2005-07-18 11:25:00,64.52,64.52,64.5,64.5,13500.0,45.4881,45.4881,45.474,45.474,13500.0
2005-07-18 11:30:00,64.5,64.51,64.5,64.51,10900.0,45.474,45.4811,45.474,45.4811,10900.0
2005-07-18 11:35:00,64.51,64.51,64.45,64.49,25500.0,45.4811,45.4811,45.4388,45.467,25500.0
2005-07-18 11:40:00,64.49,64.6,64.48,64.54,24600.0,45.467,45.5445,45.4599,45.5022,24600.0
2005-07-18 11:45:00,64.52,64.52,64.5,64.51,14500.0,45.4881,45.4881,45.474,45.4811,14500.0
2005-07-18 11:50:00,64.5,64.5,64.45,64.45,10600.0,45.474,45.474,45.4388,45.4388,10600.0
2005-07-18 11:55:00,64.45,64.55,64.45,64.54,16500.0,45.4388,45.5093,45.4388,45.5022,16500.0
2005-07-18 12:00:00,64.53,64.55,64.51,64.55,6600.0,45.4952,45.5093,45.4811,45.5093,6600.0
2005-07-18 12:05:00,64.55,64.55,64.49,64.54,10800.0,45.5093,45.5093,45.467,45.5022,10800.0
2005-07-18 12:10:00,64.54,64.57,64.53,64.57,7300.0,45.5022,45.5234,45.4952,45.5234,7300.0
2005-07-18 12:15:00,64.56,64.59,64.55,64.56,12600.0,45.5163,45.5375,45.5093,45.5163,12600.0
2005-07-18 12:20:00,64.56,64.65,64.56,64.63,19800.0,45.5163,45.5798,45.5163,45.5657,19800.0
2005-07-18 12:25:00,64.63,64.66,64.59,64.62,23300.0,45.5657,45.5868,45.5375,45.5586,23300.0
2005-07-18 12:30:00,64.62,64.62,64.56,64.57,6800.0,45.5586,45.5586,45.5163,45.5234,6800.0
2005-07-18 12:35:00,64.57,64.66,64.57,64.66,12800.0,45.5234,45.5868,45.5234,45.5868,12800.0
2005-07-18 12:40:00,64.66,64.68,64.63,64.64,8800.0,45.5868,45.6009,45.5657,45.5727,8800.0
2005-07-18 12:45:00,64.67,64.74,64.65,64.74,29800.0,45.5939,45.6433,45.5798,45.6433,29800.0
2005-07-18 12:50:00,64.75,64.78,64.74,64.77,25700.0,45.6503,45.6715,45.6433,45.6644,25700.0
2005-07-18 12:55:00,64.78,64.81,64.78,64.8,31000.0,45.6715,45.6926,45.6715,45.6856,31000.0
2005-07-18 13:00:00,64.79,64.8,64.76,64.76,17800.0,45.6785,45.6856,45.6574,45.6574,17800.0
2005-07-18 13:05:00,64.76,64.77,64.7,64.7,16200.0,45.6574,45.6644,45.615,45.615,16200.0
2005-07-18 13:10:00,64.7,64.71,64.63,64.67,118200.0,45.615,45.6221,45.5657,45.5939,118200.0
2005-07-18 13:15:00,64.67,64.71,64.67,64.7,108600.0,45.5939,45.6221,45.5939,45.615,108600.0
2005-07-18 13:20:00,64.7,64.71,64.67,64.7,9900.0,45.615,45.6221,45.5939,45.615,9900.0
2005-07-18 13:25:00,64.68,64.71,64.66,64.66,9000.0,45.6009,45.6221,45.5868,45.5868,9000.0
2005-07-18 13:30:00,64.68,64.72,64.65,64.7,8700.0,45.6009,45.6291,45.5798,45.615,8700.0
2005-07-18 13:35:00,64.7,64.79,64.7,64.79,11300.0,45.615,45.6785,45.615,45.6785,11300.0
2005-07-18 13:40:00,64.79,64.86,64.75,64.79,14300.0,45.6785,45.7279,45.6503,45.6785,14300.0
2005-07-18 13:45:00,64.8,64.83,64.76,64.76,6900.0,45.6856,45.7067,45.6574,45.6574,6900.0
2005-07-18 13:50:00,64.76,64.77,64.74,64.74,5200.0,45.6574,45.6644,45.6433,45.6433,5200.0
2005-07-18 13:55:00,64.74,64.77,64.73,64.77,7700.0,45.6433,45.6644,45.6362,45.6644,7700.0
2005-07-18 14:00:00,64.77,64.81,64.72,64.78,15700.0,45.6644,45.6926,45.6291,45.6715,15700.0
2005-07-18 14:05:00,64.79,64.85,64.78,64.84,8200.0,45.6785,45.7208,45.6715,45.7138,8200.0
2005-07-18 14:10:00,64.84,64.85,64.78,64.79,11900.0,45.7138,45.7208,45.6715,45.6785,11900.0
2005-07-18 14:15:00,64.79,64.8,64.74,64.77,17300.0,45.6785,45.6856,45.6433,45.6644,17300.0
2005-07-18 14:20:00,64.77,64.79,64.73,64.78,9400.0,45.6644,45.6785,45.6362,45.6715,9400.0
2005-07-18 14:25:00,64.77,64.85,64.76,64.81,11600.0,45.6644,45.7208,45.6574,45.6926,11600.0
2005-07-18 14:30:00,64.82,64.83,64.75,64.83,11600.0,45.6997,45.7067,45.6503,45.7067,11600.0
2005-07-18 14:35:00,64.85,64.85,64.78,64.78,6400.0,45.7208,45.7208,45.6715,45.6715,6400.0
2005-07-18 14:40:00,64.78,64.8,64.78,64.78,8100.0,45.6715,45.6856,45.6715,45.6715,8100.0
2005-07-18 14:45:00,64.79,64.8,64.74,64.78,14100.0,45.6785,45.6856,45.6433,45.6715,14100.0
2005-07-18 14:50:00,64.75,64.78,64.62,64.67,15600.0,45.6503,45.6715,45.5586,45.5939,15600.0
2005-07-18 14:55:00,64.68,64.74,64.67,64.73,20100.0,45.6009,45.6433,45.5939,45.6362,20100.0
2005-07-18 15:00:00,64.72,64.72,64.62,64.66,11800.0,45.6291,45.6291,45.5586,45.5868,11800.0
2005-07-18 15:05:00,64.66,64.75,64.66,64.73,12300.0,45.5868,45.6503,45.5868,45.6362,12300.0
2005-07-18 15:10:00,64.73,64.74,64.69,64.71,13200.0,45.6362,45.6433,45.608,45.6221,13200.0
2005-07-18 15:15:00,64.72,64.74,64.68,64.7,26300.0,45.6291,45.6433,45.6009,45.615,26300.0
2005-07-18 15:20:00,64.71,64.72,64.66,64.71,9200.0,45.6221,45.6291,45.5868,45.6221,9200.0
2005-07-18 15:25:00,64.72,64.72,64.6,64.61,23300.0,45.6291,45.6291,45.5445,45.5516,23300.0
2005-07-18 15:30:00,64.63,64.63,64.58,64.58,81200.0,45.5657,45.5657,45.5304,45.5304,81200.0
2005-07-18 15:35:00,64.59,64.72,64.58,64.72,13100.0,45.5375,45.6291,45.5304,45.6291,13100.0
2005-07-18 15:40:00,64.72,64.73,64.67,64.73,15800.0,45.6291,45.6362,45.5939,45.6362,15800.0
2005-07-18 15:45:00,64.73,64.78,64.71,64.77,21700.0,45.6362,45.6715,45.6221,45.6644,21700.0
2005-07-18 15:50:00,64.77,64.77,64.75,64.75,26200.0,45.6644,45.6644,45.6503,45.6503,26200.0
2005-07-18 15:55:00,64.76,64.78,64.75,64.75,51700.0,45.6574,45.6715,45.6503,45.6503,51700.0
2005-07-19 09:30:00,65.0,65.11,64.94,65.1,87300.0,45.8266,45.9041,45.7843,45.8971,87300.0
2005-07-19 09:35:00,65.1,65.14,64.85,64.88,39700.0,45.8971,45.9253,45.7208,45.742,39700.0
2005-07-19 09:40:00,64.85,64.89,64.68,64.68,37700.0,45.7208,45.749,45.6009,45.6009,37700.0
2005-07-19 09:45:00,64.69,64.79,64.63,64.76,30400.0,45.608,45.6785,45.5657,45.6574,30400.0
2005-07-19 09:50:00,64.81,64.9,64.73,64.88,12000.0,45.6926,45.7561,45.6362,45.742,12000.0
2005-07-19 09:55:00,64.88,64.95,64.86,64.94,30800.0,45.742,45.7913,45.7279,45.7843,30800.0
2005-07-19 10:00:00,64.95,64.95,64.83,64.95,41900.0,45.7913,45.7913,45.7067,45.7913,41900.0
2005-07-19 10:05:00,64.95,65.1,64.95,65.08,35000.0,45.7913,45.8971,45.7913,45.883,35000.0
2005-07-19 10:10:00,65.08,65.5,65.08,65.16,37600.0,45.883,46.1791,45.883,45.9394,37600.0
2005-07-19 10:15:00,65.16,65.18,65.09,65.14,20900.0,45.9394,45.9535,45.89,45.9253,20900.0
2005-07-19 10:20:00,65.12,65.13,65.09,65.11,19500.0,45.9112,45.9182,45.89,45.9041,19500.0
2005-07-19 10:25:00,65.11,65.16,65.08,65.1,22100.0,45.9041,45.9394,45.883,45.8971,22100.0
2005-07-19 10:30:00,65.08,65.08,64.92,65.04,50600.0,45.883,45.883,45.7702,45.8548,50600.0
2005-07-19 10:35:00,65.04,65.09,65.03,65.09,31900.0,45.8548,45.89,45.8477,45.89,31900.0
2005-07-19 10:40:00,65.08,65.08,65.03,65.05,59600.0,45.883,45.883,45.8477,45.8618,59600.0
2005-07-19 10:45:00,65.06,65.07,65.04,65.04,18200.0,45.8689,45.8759,45.8548,45.8548,18200.0
2005-07-19 10:50:00,65.04,65.15,65.01,65.1,36300.0,45.8548,45.9323,45.8336,45.8971,36300.0
2005-07-19 10:55:00,65.09,65.2,65.03,65.16,22700.0,45.89,45.9676,45.8477,45.9394,22700.0
2005-07-19 11:00:00,65.15,65.15,65.01,65.05,18900.0,45.9323,45.9323,45.8336,45.8618,18900.0
2005-07-19 11:05:00,65.06,65.06,65.03,65.03,16500.0,45.8689,45.8689,45.8477,45.8477,16500.0
2005-07-19 11:10:00,65.03,65.04,64.92,64.93,38000.0,45.8477,45.8548,45.7702,45.7772,38000.0
2005-07-19 11:15:00,64.91,64.98,64.91,64.98,35000.0,45.7631,45.8125,45.7631,45.8125,35000.0
2005-07-19 11:20:00,64.95,65.0,64.93,64.96,17500.0,45.7913,45.8266,45.7772,45.7984,17500.0
2005-07-19 11:25:00,64.96,65.0,64.96,64.99,23100.0,45.7984,45.8266,45.7984,45.8195,23100.0
2005-07-19 11:30:00,65.0,65.19,65.0,65.11,30100.0,45.8266,45.9605,45.8266,45.9041,30100.0
2005-07-19 11:35:00,65.12,65.12,65.04,65.08,20800.0,45.9112,45.9112,45.8548,45.883,20800.0
2005-07-19 11:40:00,65.08,65.09,65.07,65.09,19900.0,45.883,45.89,45.8759,45.89,19900.0
2005-07-19 11:45:00,65.09,65.15,65.09,65.1,14900.0,45.89,45.9323,45.89,45.8971,14900.0
2005-07-19 11:50:00,65.11,65.21,65.09,65.17,18900.0,45.9041,45.9746,45.89,45.9464,18900.0
2005-07-19 11:55:00,65.15,65.17,65.14,65.16,22500.0,45.9323,45.9464,45.9253,45.9394,22500.0
2005-07-19 12:00:00,65.16,65.16,65.12,65.12,18500.0,45.9394,45.9394,45.9112,45.9112,18500.0
2005-07-19 12:05:00,65.12,65.13,65.03,65.03,19300.0,45.9112,45.9182,45.8477,45.8477,19300.0
2005-07-19 12:10:00,65.03,65.04,64.97,65.0,14500.0,45.8477,45.8548,45.8054,45.8266,14500.0
2005-07-19 12:15:00,65.02,65.02,64.98,64.98,9900.0,45.8407,45.8407,45.8125,45.8125,9900.0
2005-07-19 12:20:00,64.98,65.01,64.97,64.97,24900.0,45.8125,45.8336,45.8054,45.8054,24900.0
2005-07-19 12:25:00,64.98,65.01,64.95,64.96,12400.0,45.8125,45.8336,45.7913,45.7984,12400.0
2005-07-19 12:30:00,64.96,64.96,64.91,64.92,10000.0,45.7984,45.7984,45.7631,45.7702,10000.0
2005-07-19 12:35:00,64.91,64.99,64.91,64.97,13900.0,45.7631,45.8195,45.7631,45.8054,13900.0
2005-07-19 12:40:00,65.0,65.0,64.97,64.98,7400.0,45.8266,45.8266,45.8054,45.8125,7400.0
2005-07-19 12:45:00,64.99,65.01,64.95,64.98,9000.0,45.8195,45.8336,45.7913,45.8125,9000.0
2005-07-19 12:50:00,64.99,65.05,64.98,65.02,7300.0,45.8195,45.8618,45.8125,45.8407,7300.0
2005-07-19 12:55:00,65.03,65.1,65.01,65.08,19500.0,45.8477,45.8971,45.8336,45.883,19500.0
2005-07-19 13:00:00,65.08,65.11,65.04,65.04,25900.0,45.883,45.9041,45.8548,45.8548,25900.0
2005-07-19 13:05:00,65.03,65.03,64.95,64.95,15400.0,45.8477,45.8477,45.7913,45.7913,15400.0
2005-07-19 13:10:00,64.98,64.99,64.94,64.97,18700.0,45.8125,45.8195,45.7843,45.8054,18700.0
2005-07-19 13:15:00,64.97,64.98,64.93,64.93,10900.0,45.8054,45.8125,45.7772,45.7772,10900.0
2005-07-19 13:20:00,64.94,65.01,64.9,64.98,18100.0,45.7843,45.8336,45.7561,45.8125,18100.0
2005-07-19 13:25:00,64.95,65.0,64.86,64.88,18300.0,45.7913,45.8266,45.7279,45.742,18300.0
2005-07-19 13:30:00,64.9,64.96,64.9,64.94,9800.0,45.7561,45.7984,45.7561,45.7843,9800.0
2005-07-19 13:35:00,64.93,64.97,64.81,64.85,20300.0,45.7772,45.8054,45.6926,45.7208,20300.0
2005-07-19 13:40:00,64.86,64.91,64.86,64.87,11900.0,45.7279,45.7631,45.7279,45.7349,11900.0
2005-07-19 13:45:00,64.89,64.89,64.83,64.83,15400.0,45.749,45.749,45.7067,45.7067,15400.0
2005-07-19 13:50:00,64.84,64.91,64.83,64.86,17800.0,45.7138,45.7631,45.7067,45.7279,17800.0
2005-07-19 13:55:00,64.88,64.91,64.81,64.82,10400.0,45.742,45.7631,45.6926,45.6997,10400.0
2005-07-19 14:00:00,64.83,64.88,64.83,64.85,18200.0,45.7067,45.742,45.7067,45.7208,18200.0
2005-07-19 14:05:00,64.85,64.91,64.85,64.85,37000.0,45.7208,45.7631,45.7208,45.7208,37000.0
2005-07-19 14:10:00,64.85,64.92,64.85,64.89,12400.0,45.7208,45.7702,45.7208,45.749,12400.0
2005-07-19 14:15:00,64.89,64.98,64.89,64.96,20000.0,45.749,45.8125,45.749,45.7984,20000.0
2005-07-19 14:20:00,64.96,64.96,64.85,64.85,27300.0,45.7984,45.7984,45.7208,45.7208,27300.0
2005-07-19 14:25:00,64.87,64.97,64.86,64.94,15500.0,45.7349,45.8054,45.7279,45.7843,15500.0
2005-07-19 14:30:00,64.97,65.01,64.92,65.0,26800.0,45.8054,45.8336,45.7702,45.8266,26800.0
2005-07-19 14:35:00,64.99,65.0,64.82,64.82,27000.0,45.8195,45.8266,45.6997,45.6997,27000.0
2005-07-19 14:40:00,64.82,64.82,64.76,64.8,33100.0,45.6997,45.6997,45.6574,45.6856,33100.0
2005-07-19 14:45:00,64.8,64.81,64.77,64.8,20300.0,45.6856,45.6926,45.6644,45.6856,20300.0
2005-07-19 14:50:00,64.8,64.81,64.73,64.77,26500.0,45.6856,45.6926,45.6362,45.6644,26500.0
2005-07-19 14:55:00,64.77,64.78,64.76,64.77,14300.0,45.6644,45.6715,45.6574,45.6644,14300.0
2005-07-19 15:00:00,64.78,64.79,64.72,64.72,24800.0,45.6715,45.6785,45.6291,45.6291,24800.0
2005-07-19 15:05:00,64.73,64.82,64.72,64.8,27100.0,45.6362,45.6997,45.6291,45.6856,27100.0
2005-07-19 15:10:00,64.79,64.83,64.79,64.82,17600.0,45.6785,45.7067,45.6785,45.6997,17600.0
2005-07-19 15:15:00,64.82,64.86,64.8,64.8,16100.0,45.6997,45.7279,45.6856,45.6856,16100.0
2005-07-19 15:20:00,64.79,64.81,64.73,64.73,16500.0,45.6785,45.6926,45.6362,45.6362,16500.0
2005-07-19 15:25:00,64.74,64.83,64.68,64.83,37100.0,45.6433,45.7067,45.6009,45.7067,37100.0
2005-07-19 15:30:00,64.83,64.91,64.83,64.84,31900.0,45.7067,45.7631,45.7067,45.7138,31900.0
2005-07-19 15:35:00,64.85,64.88,64.79,64.87,35100.0,45.7208,45.742,45.6785,45.7349,35100.0
2005-07-19 15:40:00,64.87,64.87,64.77,64.77,35700.0,45.7349,45.7349,45.6644,45.6644,35700.0
2005-07-19 15:45:00,64.76,64.86,64.76,64.86,47500.0,45.6574,45.7279,45.6574,45.7279,47500.0
2005-07-19 15:50:00,64.86,64.88,64.81,64.81,68500.0,45.7279,45.742,45.6926,45.6926,68500.0
2005-07-19 15:55:00,64.79,64.85,64.75,64.85,58100.0,45.6785,45.7208,45.6503,45.7208,58100.0
2005-07-20 09:30:00,64.89,65.0,64.63,64.78,77100.0,45.749,45.8266,45.5657,45.6715,77100.0
2005-07-20 09:35:00,64.94,64.95,64.89,64.92,41000.0,45.7843,45.7913,45.749,45.7702,41000.0
2005-07-20 09:40:00,64.93,64.93,64.75,64.81,27800.0,45.7772,45.7772,45.6503,45.6926,27800.0
2005-07-20 09:45:00,64.78,64.93,64.71,64.86,47700.0,45.6715,45.7772,45.6221,45.7279,47700.0
2005-07-20 09:50:00,64.84,64.94,64.77,64.85,21500.0,45.7138,45.7843,45.6644,45.7208,21500.0
2005-07-20 09:55:00,64.86,64.93,64.85,64.88,16400.0,45.7279,45.7772,45.7208,45.742,16400.0
2005-07-20 10:00:00,64.88,64.95,64.75,64.95,36500.0,45.742,45.7913,45.6503,45.7913,36500.0
2005-07-20 10:05:00,64.86,64.97,64.81,64.93,22000.0,45.7279,45.8054,45.6926,45.7772,22000.0
2005-07-20 10:10:00,64.9,64.93,64.78,64.78,21100.0,45.7561,45.7772,45.6715,45.6715,21100.0
2005-07-20 10:15:00,64.77,64.77,64.69,64.71,16100.0,45.6644,45.6644,45.608,45.6221,16100.0
2005-07-20 10:20:00,64.68,64.73,64.65,64.7,21300.0,45.6009,45.6362,45.5798,45.615,21300.0
2005-07-20 10:25:00,64.71,64.73,64.65,64.7,21800.0,45.6221,45.6362,45.5798,45.615,21800.0
2005-07-20 10:30:00,64.73,64.98,64.73,64.93,40500.0,45.6362,45.8125,45.6362,45.7772,40500.0
2005-07-20 10:35:00,64.92,64.95,64.8,64.83,30200.0,45.7702,45.7913,45.6856,45.7067,30200.0
2005-07-20 10:40:00,64.85,64.9,64.81,64.87,15500.0,45.7208,45.7561,45.6926,45.7349,15500.0
2005-07-20 10:45:00,64.85,64.91,64.84,64.84,12000.0,45.7208,45.7631,45.7138,45.7138,12000.0
2005-07-20 10:50:00,64.85,64.92,64.84,64.91,7200.0,45.7208,45.7702,45.7138,45.7631,7200.0
2005-07-20 10:55:00,64.91,64.96,64.89,64.89,18400.0,45.7631,45.7984,45.749,45.749,18400.0
2005-07-20 11:00:00,64.9,64.96,64.88,64.9,18200.0,45.7561,45.7984,45.742,45.7561,18200.0
2005-07-20 11:05:00,64.9,64.97,64.9,64.93,26500.0,45.7561,45.8054,45.7561,45.7772,26500.0
2005-07-20 11:10:00,64.93,64.94,64.9,64.93,10300.0,45.7772,45.7843,45.7561,45.7772,10300.0
2005-07-20 11:15:00,64.96,65.02,64.93,64.98,60000.0,45.7984,45.8407,45.7772,45.8125,60000.0
2005-07-20 11:20:00,64.98,65.0,64.96,64.97,12900.0,45.8125,45.8266,45.7984,45.8054,12900.0
2005-07-20 11:25:00,64.96,65.0,64.96,64.97,28800.0,45.7984,45.8266,45.7984,45.8054,28800.0
2005-07-20 11:30:00,64.98,65.0,64.92,64.99,35300.0,45.8125,45.8266,45.7702,45.8195,35300.0
2005-07-20 11:35:00,64.99,65.0,64.98,64.98,22300.0,45.8195,45.8266,45.8125,45.8125,22300.0
2005-07-20 11:40:00,64.96,64.97,64.93,64.93,5500.0,45.7984,45.8054,45.7772,45.7772,5500.0
2005-07-20 11:45:00,64.9,64.91,64.86,64.91,20800.0,45.7561,45.7631,45.7279,45.7631,20800.0
2005-07-20 11:50:00,64.91,64.91,64.86,64.89,12300.0,45.7631,45.7631,45.7279,45.749,12300.0
2005-07-20 11:55:00,64.89,64.92,64.88,64.88,8400.0,45.749,45.7702,45.742,45.742,8400.0
2005-07-20 12:00:00,64.88,64.91,64.86,64.91,14700.0,45.742,45.7631,45.7279,45.7631,14700.0
2005-07-20 12:05:00,64.9,64.91,64.85,64.86,6100.0,45.7561,45.7631,45.7208,45.7279,6100.0
2005-07-20 12:10:00,64.86,64.88,64.85,64.88,7100.0,45.7279,45.742,45.7208,45.742,7100.0
2005-07-20 12:15:00,64.87,64.88,64.84,64.86,10600.0,45.7349,45.742,45.7138,45.7279,10600.0
2005-07-20 12:20:00,64.86,64.89,64.85,64.85,4500.0,45.7279,45.749,45.7208,45.7208,4500.0
2005-07-20 12:25:00,64.86,64.86,64.82,64.83,4700.0,45.7279,45.7279,45.6997,45.7067,4700.0
2005-07-20 12:30:00,64.84,64.86,64.82,64.85,4200.0,45.7138,45.7279,45.6997,45.7208,4200.0
2005-07-20 12:35:00,64.86,64.86,64.8,64.82,9900.0,45.7279,45.7279,45.6856,45.6997,9900.0
2005-07-20 12:40:00,64.82,64.86,64.81,64.84,6200.0,45.6997,45.7279,45.6926,45.7138,6200.0
2005-07-20 12:45:00,64.83,64.87,64.81,64.82,8500.0,45.7067,45.7349,45.6926,45.6997,8500.0
2005-07-20 12:50:00,64.8,64.81,64.8,64.8,3600.0,45.6856,45.6926,45.6856,45.6856,3600.0
2005-07-20 12:55:00,64.8,64.9,64.8,64.87,13600.0,45.6856,45.7561,45.6856,45.7349,13600.0
2005-07-20 13:00:00,64.87,64.88,64.85,64.85,5500.0,45.7349,45.742,45.7208,45.7208,5500.0
2005-07-20 13:05:00,64.85,64.88,64.82,64.88,12400.0,45.7208,45.742,45.6997,45.742,12400.0
2005-07-20 13:10:00,64.89,64.93,64.88,64.93,8000.0,45.749,45.7772,45.742,45.7772,8000.0
2005-07-20 13:15:00,64.93,65.04,64.93,65.02,91100.0,45.7772,45.8548,45.7772,45.8407,91100.0
2005-07-20 13:20:00,65.03,65.16,65.0,65.09,49200.0,45.8477,45.9394,45.8266,45.89,49200.0
2005-07-20 13:25:00,65.1,65.12,65.08,65.09,26600.0,45.8971,45.9112,45.883,45.89,26600.0
2005-07-20 13:30:00,65.1,65.24,65.1,65.2,52700.0,45.8971,45.9958,45.8971,45.9676,52700.0
2005-07-20 13:35:00,65.2,65.31,65.2,65.24,39400.0,45.9676,46.0451,45.9676,45.9958,39400.0
2005-07-20 13:40:00,65.24,65.25,65.22,65.23,11700.0,45.9958,46.0028,45.9817,45.9887,11700.0
2005-07-20 13:45:00,65.23,65.27,65.21,65.21,16700.0,45.9887,46.0169,45.9746,45.9746,16700.0
2005-07-20 13:50:00,65.22,65.23,65.14,65.23,18400.0,45.9817,45.9887,45.9253,45.9887,18400.0
2005-07-20 13:55:00,65.23,65.29,65.21,65.29,11000.0,45.9887,46.031,45.9746,46.031,11000.0
2005-07-20 14:00:00,65.29,65.33,65.27,65.33,21100.0,46.031,46.0592,46.0169,46.0592,21100.0
2005-07-20 14:05:00,65.33,65.4,65.33,65.4,27800.0,46.0592,46.1086,46.0592,46.1086,27800.0
2005-07-20 14:10:00,65.4,65.49,65.4,65.47,49100.0,46.1086,46.172,46.1086,46.1579,49100.0
2005-07-20 14:15:00,65.48,65.5,65.47,65.49,31200.0,46.165,46.1791,46.1579,46.172,31200.0
2005-07-20 14:20:00,65.49,65.6,65.47,65.53,57600.0,46.172,46.2496,46.1579,46.2002,57600.0
2005-07-20 14:25:00,65.54,65.64,65.53,65.6,94100.0,46.2073,46.2778,46.2002,46.2496,94100.0
2005-07-20 14:30:00,65.61,65.75,65.61,65.7,58900.0,46.2566,46.3553,46.2566,46.3201,58900.0
2005-07-20 14:35:00,65.69,65.75,65.64,65.67,60900.0,46.313,46.3553,46.2778,46.2989,60900.0
2005-07-20 14:40:00,65.66,65.66,65.49,65.62,74300.0,46.2919,46.2919,46.172,46.2637,74300.0
2005-07-20 14:45:00,65.6,65.64,65.59,65.62,26400.0,46.2496,46.2778,46.2425,46.2637,26400.0
2005-07-20 14:50:00,65.63,65.69,65.61,65.61,41100.0,46.2707,46.313,46.2566,46.2566,41100.0
2005-07-20 14:55:00,65.6,65.74,65.6,65.71,63000.0,46.2496,46.3483,46.2496,46.3271,63000.0
2005-07-20 15:00:00,65.71,65.72,65.68,65.69,23000.0,46.3271,46.3342,46.306,46.313,23000.0
2005-07-20 15:05:00,65.68,65.97,65.67,65.91,72300.0,46.306,46.5104,46.2989,46.4681,72300.0
2005-07-20 15:10:00,65.91,65.94,65.82,65.9,49400.0,46.4681,46.4893,46.4047,46.4611,49400.0
2005-07-20 15:15:00,65.91,65.94,65.81,65.85,36400.0,46.4681,46.4893,46.3976,46.4258,36400.0
2005-07-20 15:20:00,65.84,65.86,65.79,65.86,30200.0,46.4188,46.4329,46.3835,46.4329,30200.0
2005-07-20 15:25:00,65.86,65.94,65.86,65.92,41800.0,46.4329,46.4893,46.4329,46.4752,41800.0
2005-07-20 15:30:00,65.92,66.02,65.87,65.95,58900.0,46.4752,46.5457,46.4399,46.4963,58900.0
2005-07-20 15:35:00,65.95,66.02,65.95,65.99,80200.0,46.4963,46.5457,46.4963,46.5245,80200.0
2005-07-20 15:40:00,65.99,66.28,65.99,66.05,90100.0,46.5245,46.729,46.5245,46.5668,90100.0
2005-07-20 15:45:00,66.05,66.11,66.04,66.1,52300.0,46.5668,46.6091,46.5598,46.6021,52300.0
2005-07-20 15:50:00,66.09,66.09,66.03,66.05,71000.0,46.595,46.595,46.5527,46.5668,71000.0
2005-07-20 15:55:00,66.05,66.06,66.02,66.04,67300.0,46.5668,46.5739,46.5457,46.5598,67300.0
2005-07-21 09:30:00,66.18,66.2,65.88,65.9,101700.0,46.6585,46.6726,46.447,46.4611,101700.0
2005-07-21 09:35:00,65.82,66.25,65.82,66.2,51500.0,46.4047,46.7078,46.4047,46.6726,51500.0
2005-07-21 09:40:00,66.21,66.21,66.11,66.11,55500.0,46.6796,46.6796,46.6091,46.6091,55500.0
2005-07-21 09:45:00,66.11,66.2,66.09,66.09,70200.0,46.6091,46.6726,46.595,46.595,70200.0
2005-07-21 09:50:00,66.09,66.14,65.97,66.05,97100.0,46.595,46.6303,46.5104,46.5668,97100.0
2005-07-21 09:55:00,66.05,66.1,66.0,66.05,107800.0,46.5668,46.6021,46.5316,46.5668,107800.0
2005-07-21 10:00:00,66.05,66.15,66.03,66.07,100400.0,46.5668,46.6373,46.5527,46.5809,100400.0
2005-07-21 10:05:00,66.05,66.11,66.04,66.07,86800.0,46.5668,46.6091,46.5598,46.5809,86800.0
2005-07-21 10:10:00,66.09,66.14,66.06,66.13,58600.0,46.595,46.6303,46.5739,46.6232,58600.0
2005-07-21 10:15:00,66.14,66.15,65.97,66.05,68900.0,46.6303,46.6373,46.5104,46.5668,68900.0
2005-07-21 10:20:00,66.05,66.09,66.03,66.05,75400.0,46.5668,46.595,46.5527,46.5668,75400.0
2005-07-21 10:25:00,66.03,66.1,66.03,66.08,32800.0,46.5527,46.6021,46.5527,46.588,32800.0
2005-07-21 10:30:00,66.05,66.06,66.0,66.02,49600.0,46.5668,46.5739,46.5316,46.5457,49600.0
2005-07-21 10:35:00,66.03,66.09,66.02,66.04,169300.0,46.5527,46.595,46.5457,46.5598,169300.0
2005-07-21 10:40:00,66.05,66.08,66.04,66.08,101900.0,46.5668,46.588,46.5598,46.588,101900.0
2005-07-21 10:45:00,66.09,66.1,66.01,66.06,48400.0,46.595,46.6021,46.5386,46.5739,48400.0
2005-07-21 10:50:00,66.05,66.06,66.02,66.03,56700.0,46.5668,46.5739,46.5457,46.5527,56700.0
2005-07-21 10:55:00,66.03,66.04,65.96,66.0,55400.0,46.5527,46.5598,46.5034,46.5316,55400.0
2005-07-21 11:00:00,66.0,66.04,66.0,66.01,75800.0,46.5316,46.5598,46.5316,46.5386,75800.0
2005-07-21 11:05:00,66.01,66.1,66.0,66.1,35900.0,46.5386,46.6021,46.5316,46.6021,35900.0
2005-07-21 11:10:00,66.1,66.2,66.08,66.2,98900.0,46.6021,46.6726,46.588,46.6726,98900.0
2005-07-21 11:15:00,66.19,66.19,66.02,66.05,35700.0,46.6655,46.6655,46.5457,46.5668,35700.0
2005-07-21 11:20:00,66.06,66.09,66.01,66.08,37700.0,46.5739,46.595,46.5386,46.588,37700.0
2005-07-21 11:25:00,66.08,66.13,66.08,66.13,36600.0,46.588,46.6232,46.588,46.6232,36600.0
2005-07-21 11:30:00,66.14,66.15,66.11,66.12,34800.0,46.6303,46.6373,46.6091,46.6162,34800.0
2005-07-21 11:35:00,66.13,66.13,66.05,66.1,30100.0,46.6232,46.6232,46.5668,46.6021,30100.0
2005-07-21 11:40:00,66.08,66.1,66.07,66.07,10000.0,46.588,46.6021,46.5809,46.5809,10000.0
2005-07-21 11:45:00,66.07,66.07,66.04,66.06,40000.0,46.5809,46.5809,46.5598,46.5739,40000.0
2005-07-21 11:50:00,66.07,66.13,66.02,66.05,35900.0,46.5809,46.6232,46.5457,46.5668,35900.0
2005-07-21 11:55:00,66.06,66.06,65.97,66.0,118500.0,46.5739,46.5739,46.5104,46.5316,118500.0
2005-07-21 12:00:00,65.99,66.05,65.95,65.99,42000.0,46.5245,46.5668,46.4963,46.5245,42000.0
2005-07-21 12:05:00,66.04,66.04,65.92,66.01,35200.0,46.5598,46.5598,46.4752,46.5386,35200.0
2005-07-21 12:10:00,65.99,66.1,65.98,66.09,43300.0,46.5245,46.6021,46.5175,46.595,43300.0
2005-07-21 12:15:00,66.11,66.11,66.0,66.04,61400.0,46.6091,46.6091,46.5316,46.5598,61400.0
2005-07-21 12:20:00,66.05,66.09,66.04,66.09,55000.0,46.5668,46.595,46.5598,46.595,55000.0
2005-07-21 12:25:00,66.07,66.08,66.0,66.07,58000.0,46.5809,46.588,46.5316,46.5809,58000.0
2005-07-21 12:30:00,66.07,66.13,66.03,66.08,92300.0,46.5809,46.6232,46.5527,46.588,92300.0
2005-07-21 12:35:00,66.08,66.11,66.05,66.07,50900.0,46.588,46.6091,46.5668,46.5809,50900.0
2005-07-21 12:40:00,66.07,66.1,66.06,66.06,17100.0,46.5809,46.6021,46.5739,46.5739,17100.0
2005-07-21 12:45:00,66.07,66.2,66.07,66.14,47800.0,46.5809,46.6726,46.5809,46.6303,47800.0
2005-07-21 12:50:00,66.13,66.31,66.12,66.18,45100.0,46.6232,46.7501,46.6162,46.6585,45100.0
2005-07-21 12:55:00,66.22,66.22,66.04,66.1,62500.0,46.6867,46.6867,46.5598,46.6021,62500.0
2005-07-21 13:00:00,66.11,66.26,66.11,66.19,47100.0,46.6091,46.7149,46.6091,46.6655,47100.0
2005-07-21 13:05:00,66.2,66.22,66.19,66.2,21200.0,46.6726,46.6867,46.6655,46.6726,21200.0
2005-07-21 13:10:00,66.2,66.2,66.03,66.1,95300.0,46.6726,46.6726,46.5527,46.6021,95300.0
2005-07-21 13:15:00,66.1,66.12,66.0,66.09,101100.0,46.6021,46.6162,46.5316,46.595,101100.0
2005-07-21 13:20:00,66.09,66.12,66.07,66.09,19900.0,46.595,46.6162,46.5809,46.595,19900.0
2005-07-21 13:25:00,66.09,66.11,66.06,66.08,10200.0,46.595,46.6091,46.5739,46.588,10200.0
2005-07-21 13:30:00,66.08,66.15,66.06,66.07,26200.0,46.588,46.6373,46.5739,46.5809,26200.0
2005-07-21 13:35:00,66.05,66.09,66.01,66.02,26600.0,46.5668,46.595,46.5386,46.5457,26600.0
2005-07-21 13:40:00,66.02,66.06,66.0,66.05,15300.0,46.5457,46.5739,46.5316,46.5668,15300.0
2005-07-21 13:45:00,66.06,66.11,65.97,65.97,20100.0,46.5739,46.6091,46.5104,46.5104,20100.0
2005-07-21 13:50:00,65.98,66.06,65.97,66.06,25700.0,46.5175,46.5739,46.5104,46.5739,25700.0
2005-07-21 13:55:00,66.05,66.12,66.0,66.07,14800.0,46.5668,46.6162,46.5316,46.5809,14800.0
2005-07-21 14:00:00,66.04,66.1,65.9,65.93,60600.0,46.5598,46.6021,46.4611,46.4822,60600.0
2005-07-21 14:05:00,65.94,66.04,65.94,66.01,59400.0,46.4893,46.5598,46.4893,46.5386,59400.0
2005-07-21 14:10:00,66.03,66.03,65.92,66.03,50200.0,46.5527,46.5527,46.4752,46.5527,50200.0
2005-07-21 14:15:00,66.03,66.07,65.98,66.03,13500.0,46.5527,46.5809,46.5175,46.5527,13500.0
2005-07-21 14:20:00,66.04,66.12,66.03,66.06,43400.0,46.5598,46.6162,46.5527,46.5739,43400.0
2005-07-21 14:25:00,66.06,66.1,66.01,66.09,170100.0,46.5739,46.6021,46.5386,46.595,170100.0
2005-07-21 14:30:00,66.08,66.08,65.83,65.83,55000.0,46.588,46.588,46.4117,46.4117,55000.0
2005-07-21 14:35:00,65.82,65.88,65.81,65.82,35600.0,46.4047,46.447,46.3976,46.4047,35600.0
2005-07-21 14:40:00,65.82,65.95,65.82,65.93,71200.0,46.4047,46.4963,46.4047,46.4822,71200.0
2005-07-21 14:45:00,65.94,66.1,65.93,66.06,144200.0,46.4893,46.6021,46.4822,46.5739,144200.0
2005-07-21 14:50:00,66.06,66.09,65.82,65.9,175000.0,46.5739,46.595,46.4047,46.4611,175000.0
2005-07-21 14:55:00,65.9,65.94,65.8,65.9,62300.0,46.4611,46.4893,46.3906,46.4611,62300.0
2005-07-21 15:00:00,65.9,65.92,65.86,65.91,39800.0,46.4611,46.4752,46.4329,46.4681,39800.0
2005-07-21 15:05:00,65.91,65.93,65.83,65.84,72200.0,46.4681,46.4822,46.4117,46.4188,72200.0
2005-07-21 15:10:00,65.84,65.93,65.81,65.9,44500.0,46.4188,46.4822,46.3976,46.4611,44500.0
2005-07-21 15:15:00,65.9,65.94,65.88,65.91,33700.0,46.4611,46.4893,46.447,46.4681,33700.0
2005-07-21 15:20:00,65.91,65.91,65.89,65.89,33300.0,46.4681,46.4681,46.454,46.454,33300.0
2005-07-21 15:25:00,65.88,65.98,65.83,65.96,41400.0,46.447,46.5175,46.4117,46.5034,41400.0
2005-07-21 15:30:00,65.96,65.97,65.85,65.9,112000.0,46.5034,46.5104,46.4258,46.4611,112000.0
2005-07-21 15:35:00,65.9,66.0,65.88,66.0,147200.0,46.4611,46.5316,46.447,46.5316,147200.0
2005-07-21 15:40:00,66.0,66.03,65.98,66.0,86600.0,46.5316,46.5527,46.5175,46.5316,86600.0
2005-07-21 15:45:00,66.0,66.01,65.9,65.96,58400.0,46.5316,46.5386,46.4611,46.5034,58400.0
2005-07-21 15:50:00,65.96,65.99,65.87,65.87,38800.0,46.5034,46.5245,46.4399,46.4399,38800.0
2005-07-21 15:55:00,65.87,65.87,65.7,65.7,84600.0,46.4399,46.4399,46.3201,46.3201,84600.0
2005-07-22 09:30:00,65.4,65.5,65.26,65.41,120200.0,46.1086,46.1791,46.0099,46.1156,120200.0
2005-07-22 09:35:00,65.4,65.65,65.4,65.57,36400.0,46.1086,46.2848,46.1086,46.2284,36400.0
2005-07-22 09:40:00,65.56,65.8,65.56,65.72,48000.0,46.2214,46.3906,46.2214,46.3342,48000.0
2005-07-22 09:45:00,65.73,65.8,65.55,65.63,45900.0,46.3412,46.3906,46.2143,46.2707,45900.0
2005-07-22 09:50:00,65.64,65.84,65.63,65.75,72600.0,46.2778,46.4188,46.2707,46.3553,72600.0
2005-07-22 09:55:00,65.72,65.85,65.62,65.75,24500.0,46.3342,46.4258,46.2637,46.3553,24500.0
2005-07-22 10:00:00,65.75,65.88,65.75,65.84,33400.0,46.3553,46.447,46.3553,46.4188,33400.0
2005-07-22 10:05:00,65.78,65.85,65.7,65.81,34500.0,46.3765,46.4258,46.3201,46.3976,34500.0
2005-07-22 10:10:00,65.81,66.0,65.81,65.9,17700.0,46.3976,46.5316,46.3976,46.4611,17700.0
2005-07-22 10:15:00,65.91,65.91,65.78,65.9,21500.0,46.4681,46.4681,46.3765,46.4611,21500.0
2005-07-22 10:20:00,65.9,65.97,65.9,65.96,26000.0,46.4611,46.5104,46.4611,46.5034,26000.0
2005-07-22 10:25:00,65.94,66.1,65.92,66.07,62800.0,46.4893,46.6021,46.4752,46.5809,62800.0
2005-07-22 10:30:00,66.07,66.1,65.85,65.87,60300.0,46.5809,46.6021,46.4258,46.4399,60300.0
2005-07-22 10:35:00,65.86,66.02,65.85,65.98,52100.0,46.4329,46.5457,46.4258,46.5175,52100.0
2005-07-22 10:40:00,65.99,66.08,65.96,65.97,76500.0,46.5245,46.588,46.5034,46.5104,76500.0
2005-07-22 10:45:00,65.95,65.99,65.88,65.95,37000.0,46.4963,46.5245,46.447,46.4963,37000.0
2005-07-22 10:50:00,65.95,65.99,65.92,65.94,34500.0,46.4963,46.5245,46.4752,46.4893,34500.0
2005-07-22 10:55:00,65.94,66.03,65.93,66.01,27300.0,46.4893,46.5527,46.4822,46.5386,27300.0
2005-07-22 11:00:00,66.01,66.1,66.01,66.03,36500.0,46.5386,46.6021,46.5386,46.5527,36500.0
2005-07-22 11:05:00,66.0,66.02,65.98,66.02,16600.0,46.5316,46.5457,46.5175,46.5457,16600.0
2005-07-22 11:10:00,66.02,66.04,66.0,66.03,23000.0,46.5457,46.5598,46.5316,46.5527,23000.0
2005-07-22 11:15:00,66.04,66.09,66.01,66.04,16800.0,46.5598,46.595,46.5386,46.5598,16800.0
2005-07-22 11:20:00,66.04,66.04,65.96,65.96,21100.0,46.5598,46.5598,46.5034,46.5034,21100.0
2005-07-22 11:25:00,65.96,65.99,65.95,65.98,26600.0,46.5034,46.5245,46.4963,46.5175,26600.0
2005-07-22 11:30:00,65.95,65.96,65.85,65.87,26100.0,46.4963,46.5034,46.4258,46.4399,26100.0
2005-07-22 11:35:00,65.86,65.87,65.69,65.74,29600.0,46.4329,46.4399,46.313,46.3483,29600.0
2005-07-22 11:40:00,65.73,65.87,65.73,65.79,28800.0,46.3412,46.4399,46.3412,46.3835,28800.0
2005-07-22 11:45:00,65.8,65.83,65.77,65.81,13900.0,46.3906,46.4117,46.3694,46.3976,13900.0
2005-07-22 11:50:00,65.82,65.82,65.69,65.78,10700.0,46.4047,46.4047,46.313,46.3765,10700.0
2005-07-22 11:55:00,65.79,65.85,65.77,65.8,14100.0,46.3835,46.4258,46.3694,46.3906,14100.0
2005-07-22 12:00:00,65.79,65.87,65.75,65.86,12800.0,46.3835,46.4399,46.3553,46.4329,12800.0
2005-07-22 12:05:00,65.87,65.94,65.86,65.89,14000.0,46.4399,46.4893,46.4329,46.454,14000.0
2005-07-22 12:10:00,65.89,65.89,65.72,65.81,65000.0,46.454,46.454,46.3342,46.3976,65000.0
2005-07-22 12:15:00,65.8,65.88,65.8,65.82,24000.0,46.3906,46.447,46.3906,46.4047,24000.0
2005-07-22 12:20:00,65.8,65.86,65.8,65.85,15900.0,46.3906,46.4329,46.3906,46.4258,15900.0
2005-07-22 12:25:00,65.86,65.88,65.8,65.81,13700.0,46.4329,46.447,46.3906,46.3976,13700.0
2005-07-22 12:30:00,65.83,65.88,65.81,65.87,10400.0,46.4117,46.447,46.3976,46.4399,10400.0
2005-07-22 12:35:00,65.87,65.9,65.84,65.85,14100.0,46.4399,46.4611,46.4188,46.4258,14100.0
2005-07-22 12:40:00,65.84,65.85,65.8,65.81,17400.0,46.4188,46.4258,46.3906,46.3976,17400.0
2005-07-22 12:45:00,65.8,65.81,65.74,65.8,62900.0,46.3906,46.3976,46.3483,46.3906,62900.0
2005-07-22 12:50:00,65.81,65.82,65.79,65.81,19900.0,46.3976,46.4047,46.3835,46.3976,19900.0
2005-07-22 12:55:00,65.81,65.81,65.77,65.8,51600.0,46.3976,46.3976,46.3694,46.3906,51600.0
2005-07-22 13:00:00,65.8,65.87,65.8,65.84,14200.0,46.3906,46.4399,46.3906,46.4188,14200.0
2005-07-22 13:05:00,65.84,65.86,65.82,65.86,10500.0,46.4188,46.4329,46.4047,46.4329,10500.0
2005-07-22 13:10:00,65.85,65.87,65.81,65.81,7600.0,46.4258,46.4399,46.3976,46.3976,7600.0
2005-07-22 13:15:00,65.81,65.83,65.77,65.83,20300.0,46.3976,46.4117,46.3694,46.4117,20300.0
2005-07-22 13:20:00,65.83,65.83,65.81,65.81,4300.0,46.4117,46.4117,46.3976,46.3976,4300.0
2005-07-22 13:25:00,65.81,65.81,65.78,65.78,10400.0,46.3976,46.3976,46.3765,46.3765,10400.0
2005-07-22 13:30:00,65.79,65.84,65.79,65.83,6900.0,46.3835,46.4188,46.3835,46.4117,6900.0
2005-07-22 13:35:00,65.83,65.88,65.82,65.83,12000.0,46.4117,46.447,46.4047,46.4117,12000.0
2005-07-22 13:40:00,65.84,65.9,65.83,65.88,15700.0,46.4188,46.4611,46.4117,46.447,15700.0
2005-07-22 13:45:00,65.89,65.89,65.83,65.85,13400.0,46.454,46.454,46.4117,46.4258,13400.0
2005-07-22 13:50:00,65.83,65.84,65.79,65.82,43000.0,46.4117,46.4188,46.3835,46.4047,43000.0
2005-07-22 13:55:00,65.82,65.87,65.82,65.85,9100.0,46.4047,46.4399,46.4047,46.4258,9100.0
2005-07-22 14:00:00,65.85,65.88,65.79,65.85,29000.0,46.4258,46.447,46.3835,46.4258,29000.0
2005-07-22 14:05:00,65.86,65.89,65.8,65.84,22400.0,46.4329,46.454,46.3906,46.4188,22400.0
2005-07-22 14:10:00,65.79,65.85,65.79,65.84,18900.0,46.3835,46.4258,46.3835,46.4188,18900.0
2005-07-22 14:15:00,65.85,65.85,65.84,65.85,16600.0,46.4258,46.4258,46.4188,46.4258,16600.0
2005-07-22 14:20:00,65.85,65.9,65.83,65.86,41800.0,46.4258,46.4611,46.4117,46.4329,41800.0
2005-07-22 14:25:00,65.86,65.88,65.82,65.82,24100.0,46.4329,46.447,46.4047,46.4047,24100.0
2005-07-22 14:30:00,65.82,65.85,65.8,65.84,26800.0,46.4047,46.4258,46.3906,46.4188,26800.0
2005-07-22 14:35:00,65.84,65.91,65.83,65.89,16400.0,46.4188,46.4681,46.4117,46.454,16400.0
2005-07-22 14:40:00,65.9,66.02,65.85,65.88,51200.0,46.4611,46.5457,46.4258,46.447,51200.0
2005-07-22 14:45:00,65.89,66.15,65.89,66.11,48300.0,46.454,46.6373,46.454,46.6091,48300.0
2005-07-22 14:50:00,66.13,66.14,65.81,66.04,16500.0,46.6232,46.6303,46.3976,46.5598,16500.0
2005-07-22 14:55:00,66.05,66.21,66.05,66.13,34600.0,46.5668,46.6796,46.5668,46.6232,34600.0
2005-07-22 15:00:00,66.11,66.11,66.03,66.05,25800.0,46.6091,46.6091,46.5527,46.5668,25800.0
2005-07-22 15:05:00,66.05,66.17,66.04,66.13,32400.0,46.5668,46.6514,46.5598,46.6232,32400.0
2005-07-22 15:10:00,66.12,66.17,66.11,66.13,30300.0,46.6162,46.6514,46.6091,46.6232,30300.0
2005-07-22 15:15:00,66.12,66.14,66.07,66.07,26200.0,46.6162,46.6303,46.5809,46.5809,26200.0
2005-07-22 15:20:00,66.07,66.14,66.04,66.13,14900.0,46.5809,46.6303,46.5598,46.6232,14900.0
2005-07-22 15:25:00,66.14,66.22,66.13,66.22,32300.0,46.6303,46.6867,46.6232,46.6867,32300.0
2005-07-22 15:30:00,66.23,66.23,66.19,66.21,36200.0,46.6937,46.6937,46.6655,46.6796,36200.0
2005-07-22 15:35:00,66.21,66.25,66.18,66.18,31000.0,46.6796,46.7078,46.6585,46.6585,31000.0
2005-07-22 15:40:00,66.19,66.29,66.17,66.28,48800.0,46.6655,46.736,46.6514,46.729,48800.0
2005-07-22 15:45:00,66.28,66.28,66.21,66.22,50700.0,46.729,46.729,46.6796,46.6867,50700.0
2005-07-22 15:50:00,66.21,66.23,66.03,66.15,75900.0,46.6796,46.6937,46.5527,46.6373,75900.0
2005-07-22 15:55:00,66.14,66.25,66.12,66.19,95700.0,46.6303,46.7078,46.6162,46.6655,95700.0
2005-07-25 09:30:00,66.0,66.25,66.0,66.25,115300.0,46.5316,46.7078,46.5316,46.7078,115300.0
2005-07-25 09:35:00,66.31,66.44,66.24,66.44,40100.0,46.7501,46.8418,46.7008,46.8418,40100.0
2005-07-25 09:40:00,66.42,66.5,66.35,66.35,47100.0,46.8277,46.8841,46.7783,46.7783,47100.0
2005-07-25 09:45:00,66.3,66.4,66.26,66.35,35200.0,46.7431,46.8136,46.7149,46.7783,35200.0
2005-07-25 09:50:00,66.36,66.4,66.3,66.33,31800.0,46.7854,46.8136,46.7431,46.7642,31800.0
2005-07-25 09:55:00,66.28,66.3,66.25,66.25,37300.0,46.729,46.7431,46.7078,46.7078,37300.0
2005-07-25 10:00:00,66.23,66.23,66.13,66.16,56400.0,46.6937,46.6937,46.6232,46.6444,56400.0
2005-07-25 10:05:00,66.16,66.34,66.14,66.34,36300.0,46.6444,46.7713,46.6303,46.7713,36300.0
2005-07-25 10:10:00,66.35,66.47,66.3,66.47,54300.0,46.7783,46.8629,46.7431,46.8629,54300.0
2005-07-25 10:15:00,66.46,66.56,66.46,66.55,96900.0,46.8559,46.9264,46.8559,46.9193,96900.0
2005-07-25 10:20:00,66.55,66.77,66.51,66.69,72100.0,46.9193,47.0744,46.8911,47.018,72100.0
2005-07-25 10:25:00,66.69,66.69,66.6,66.61,42000.0,47.018,47.018,46.9546,46.9616,42000.0
2005-07-25 10:30:00,66.61,66.61,66.51,66.52,35500.0,46.9616,46.9616,46.8911,46.8982,35500.0
2005-07-25 10:35:00,66.54,66.58,66.5,66.55,19700.0,46.9123,46.9405,46.8841,46.9193,19700.0
2005-07-25 10:40:00,66.56,66.73,66.56,66.71,47000.0,46.9264,47.0462,46.9264,47.0321,47000.0
2005-07-25 10:45:00,66.72,66.74,66.59,66.62,36500.0,47.0392,47.0533,46.9475,46.9687,36500.0
2005-07-25 10:50:00,66.67,66.71,66.61,66.62,16200.0,47.0039,47.0321,46.9616,46.9687,16200.0
2005-07-25 10:55:00,66.64,66.67,66.56,66.63,27600.0,46.9828,47.0039,46.9264,46.9757,27600.0
2005-07-25 11:00:00,66.64,66.65,66.57,66.6,17200.0,46.9828,46.9898,46.9334,46.9546,17200.0
2005-07-25 11:05:00,66.61,66.62,66.5,66.54,26300.0,46.9616,46.9687,46.8841,46.9123,26300.0
2005-07-25 11:10:00,66.52,66.61,66.52,66.61,24800.0,46.8982,46.9616,46.8982,46.9616,24800.0
2005-07-25 11:15:00,66.61,66.62,66.58,66.6,18700.0,46.9616,46.9687,46.9405,46.9546,18700.0
2005-07-25 11:20:00,66.59,66.62,66.57,66.58,11900.0,46.9475,46.9687,46.9334,46.9405,11900.0
2005-07-25 11:25:00,66.58,66.59,66.55,66.56,21800.0,46.9405,46.9475,46.9193,46.9264,21800.0
2005-07-25 11:30:00,66.56,66.56,66.5,66.51,12100.0,46.9264,46.9264,46.8841,46.8911,12100.0
2005-07-25 11:35:00,66.51,66.51,66.39,66.51,39600.0,46.8911,46.8911,46.8065,46.8911,39600.0
2005-07-25 11:40:00,66.51,66.51,66.44,66.47,36000.0,46.8911,46.8911,46.8418,46.8629,36000.0
2005-07-25 11:45:00,66.47,66.53,66.47,66.52,15900.0,46.8629,46.9052,46.8629,46.8982,15900.0
2005-07-25 11:50:00,66.53,66.56,66.48,66.52,33000.0,46.9052,46.9264,46.87,46.8982,33000.0
2005-07-25 11:55:00,66.53,66.65,66.52,66.56,38700.0,46.9052,46.9898,46.8982,46.9264,38700.0
2005-07-25 12:00:00,66.56,66.62,66.54,66.56,11000.0,46.9264,46.9687,46.9123,46.9264,11000.0
2005-07-25 12:05:00,66.56,66.56,66.51,66.51,10200.0,46.9264,46.9264,46.8911,46.8911,10200.0
2005-07-25 12:10:00,66.51,66.53,66.49,66.5,17600.0,46.8911,46.9052,46.877,46.8841,17600.0
2005-07-25 12:15:00,66.51,66.51,66.49,66.51,30700.0,46.8911,46.8911,46.877,46.8911,30700.0
2005-07-25 12:20:00,66.5,66.51,66.48,66.49,16200.0,46.8841,46.8911,46.87,46.877,16200.0
2005-07-25 12:25:00,66.49,66.5,66.47,66.49,43400.0,46.877,46.8841,46.8629,46.877,43400.0
2005-07-25 12:30:00,66.49,66.51,66.42,66.42,33500.0,46.877,46.8911,46.8277,46.8277,33500.0
2005-07-25 12:35:00,66.42,66.46,66.42,66.46,21300.0,46.8277,46.8559,46.8277,46.8559,21300.0
2005-07-25 12:40:00,66.45,66.49,66.45,66.47,15200.0,46.8488,46.877,46.8488,46.8629,15200.0
2005-07-25 12:45:00,66.46,66.52,66.45,66.45,20400.0,46.8559,46.8982,46.8488,46.8488,20400.0
2005-07-25 12:50:00,66.45,66.46,66.42,66.46,22900.0,46.8488,46.8559,46.8277,46.8559,22900.0
2005-07-25 12:55:00,66.46,66.46,66.44,66.44,31800.0,46.8559,46.8559,46.8418,46.8418,31800.0
2005-07-25 13:00:00,66.43,66.44,66.36,66.39,39300.0,46.8347,46.8418,46.7854,46.8065,39300.0
2005-07-25 13:05:00,66.38,66.46,66.38,66.46,74000.0,46.7995,46.8559,46.7995,46.8559,74000.0
2005-07-25 13:10:00,66.46,66.53,66.43,66.51,62100.0,46.8559,46.9052,46.8347,46.8911,62100.0
2005-07-25 13:15:00,66.51,66.52,66.5,66.5,26800.0,46.8911,46.8982,46.8841,46.8841,26800.0
2005-07-25 13:20:00,66.5,66.63,66.5,66.58,46600.0,46.8841,46.9757,46.8841,46.9405,46600.0
2005-07-25 13:25:00,66.57,66.58,66.56,66.58,27500.0,46.9334,46.9405,46.9264,46.9405,27500.0
2005-07-25 13:30:00,66.57,66.57,66.55,66.55,3800.0,46.9334,46.9334,46.9193,46.9193,3800.0
2005-07-25 13:35:00,66.55,66.69,66.54,66.67,38400.0,46.9193,47.018,46.9123,47.0039,38400.0
2005-07-25 13:40:00,66.67,66.75,66.63,66.74,31300.0,47.0039,47.0603,46.9757,47.0533,31300.0
2005-07-25 13:45:00,66.75,66.79,66.71,66.72,29300.0,47.0603,47.0885,47.0321,47.0392,29300.0
2005-07-25 13:50:00,66.72,66.75,66.67,66.74,13300.0,47.0392,47.0603,47.0039,47.0533,13300.0
2005-07-25 13:55:00,66.74,66.75,66.62,66.62,11100.0,47.0533,47.0603,46.9687,46.9687,11100.0
2005-07-25 14:00:00,66.63,66.63,66.51,66.54,30700.0,46.9757,46.9757,46.8911,46.9123,30700.0
2005-07-25 14:05:00,66.55,66.6,66.53,66.56,16600.0,46.9193,46.9546,46.9052,46.9264,16600.0
2005-07-25 14:10:00,66.55,66.58,66.54,66.56,17900.0,46.9193,46.9405,46.9123,46.9264,17900.0
2005-07-25 14:15:00,66.56,66.58,66.52,66.54,23500.0,46.9264,46.9405,46.8982,46.9123,23500.0
2005-07-25 14:20:00,66.55,66.57,66.5,66.52,25800.0,46.9193,46.9334,46.8841,46.8982,25800.0
2005-07-25 14:25:00,66.51,66.57,66.5,66.54,28500.0,46.8911,46.9334,46.8841,46.9123,28500.0
2005-07-25 14:30:00,66.53,66.53,66.42,66.5,49800.0,46.9052,46.9052,46.8277,46.8841,49800.0
2005-07-25 14:35:00,66.49,66.49,66.4,66.41,28500.0,46.877,46.877,46.8136,46.8206,28500.0
2005-07-25 14:40:00,66.41,66.47,66.4,66.45,20600.0,46.8206,46.8629,46.8136,46.8488,20600.0
2005-07-25 14:45:00,66.46,66.47,66.42,66.45,32100.0,46.8559,46.8629,46.8277,46.8488,32100.0
2005-07-25 14:50:00,66.45,66.49,66.45,66.49,24100.0,46.8488,46.877,46.8488,46.877,24100.0
2005-07-25 14:55:00,66.47,66.5,66.38,66.44,82000.0,46.8629,46.8841,46.7995,46.8418,82000.0
2005-07-25 15:00:00,66.45,66.45,66.34,66.36,37400.0,46.8488,46.8488,46.7713,46.7854,37400.0
2005-07-25 15:05:00,66.34,66.38,66.31,66.34,42500.0,46.7713,46.7995,46.7501,46.7713,42500.0
2005-07-25 15:10:00,66.34,66.35,66.25,66.26,69500.0,46.7713,46.7783,46.7078,46.7149,69500.0
2005-07-25 15:15:00,66.27,66.28,66.21,66.22,57400.0,46.7219,46.729,46.6796,46.6867,57400.0
2005-07-25 15:20:00,66.22,66.22,66.15,66.2,47200.0,46.6867,46.6867,46.6373,46.6726,47200.0
2005-07-25 15:25:00,66.2,66.2,66.0,66.11,75800.0,46.6726,46.6726,46.5316,46.6091,75800.0
2005-07-25 15:30:00,66.09,66.13,66.08,66.09,53900.0,46.595,46.6232,46.588,46.595,53900.0
2005-07-25 15:35:00,66.12,66.12,66.02,66.06,45300.0,46.6162,46.6162,46.5457,46.5739,45300.0
2005-07-25 15:40:00,66.07,66.1,66.03,66.04,35400.0,46.5809,46.6021,46.5527,46.5598,35400.0
2005-07-25 15:45:00,66.04,66.05,65.98,66.03,69500.0,46.5598,46.5668,46.5175,46.5527,69500.0
2005-07-25 15:50:00,66.04,66.08,66.02,66.07,43300.0,46.5598,46.588,46.5457,46.5809,43300.0
2005-07-25 15:55:00,66.06,66.09,66.0,66.04,69800.0,46.5739,46.595,46.5316,46.5598,69800.0
2005-07-26 09:30:00,66.61,66.61,66.37,66.49,162500.0,46.9616,46.9616,46.7924,46.877,162500.0
2005-07-26 09:35:00,66.5,66.54,66.31,66.48,76700.0,46.8841,46.9123,46.7501,46.87,76700.0
2005-07-26 09:40:00,66.48,66.59,66.4,66.5,50000.0,46.87,46.9475,46.8136,46.8841,50000.0
2005-07-26 09:45:00,66.5,66.64,66.48,66.56,55000.0,46.8841,46.9828,46.87,46.9264,55000.0
2005-07-26 09:50:00,66.56,66.59,66.46,66.46,52600.0,46.9264,46.9475,46.8559,46.8559,52600.0
2005-07-26 09:55:00,66.47,66.52,66.41,66.47,71100.0,46.8629,46.8982,46.8206,46.8629,71100.0
2005-07-26 10:00:00,66.47,66.5,66.4,66.41,51100.0,46.8629,46.8841,46.8136,46.8206,51100.0
2005-07-26 10:05:00,66.42,66.56,66.4,66.53,46100.0,46.8277,46.9264,46.8136,46.9052,46100.0
2005-07-26 10:10:00,66.53,66.57,66.43,66.54,58400.0,46.9052,46.9334,46.8347,46.9123,58400.0
2005-07-26 10:15:00,66.54,66.56,66.5,66.51,54500.0,46.9123,46.9264,46.8841,46.8911,54500.0
2005-07-26 10:20:00,66.51,66.55,66.49,66.54,31900.0,46.8911,46.9193,46.877,46.9123,31900.0
2005-07-26 10:25:00,66.54,66.55,66.47,66.47,62800.0,46.9123,46.9193,46.8629,46.8629,62800.0
2005-07-26 10:30:00,66.45,66.48,66.4,66.4,157600.0,46.8488,46.87,46.8136,46.8136,157600.0
2005-07-26 10:35:00,66.41,66.41,66.34,66.34,164700.0,46.8206,46.8206,46.7713,46.7713,164700.0
2005-07-26 10:40:00,66.34,66.35,66.21,66.28,95100.0,46.7713,46.7783,46.6796,46.729,95100.0
2005-07-26 10:45:00,66.3,66.41,66.28,66.31,44300.0,46.7431,46.8206,46.729,46.7501,44300.0
2005-07-26 10:50:00,66.32,66.48,66.31,66.43,33500.0,46.7572,46.87,46.7501,46.8347,33500.0
2005-07-26 10:55:00,66.42,66.53,66.39,66.43,32000.0,46.8277,46.9052,46.8065,46.8347,32000.0
2005-07-26 11:00:00,66.43,66.46,66.3,66.35,48400.0,46.8347,46.8559,46.7431,46.7783,48400.0
2005-07-26 11:05:00,66.35,66.4,66.33,66.38,21100.0,46.7783,46.8136,46.7642,46.7995,21100.0
2005-07-26 11:10:00,66.39,66.4,66.36,66.36,33200.0,46.8065,46.8136,46.7854,46.7854,33200.0
2005-07-26 11:15:00,66.37,66.37,66.32,66.34,34800.0,46.7924,46.7924,46.7572,46.7713,34800.0
2005-07-26 11:20:00,66.33,66.34,66.23,66.27,49300.0,46.7642,46.7713,46.6937,46.7219,49300.0
2005-07-26 11:25:00,66.27,66.32,66.25,66.32,23200.0,46.7219,46.7572,46.7078,46.7572,23200.0
2005-07-26 11:30:00,66.32,66.4,66.29,66.35,37300.0,46.7572,46.8136,46.736,46.7783,37300.0
2005-07-26 11:35:00,66.36,66.4,66.31,66.34,26900.0,46.7854,46.8136,46.7501,46.7713,26900.0
2005-07-26 11:40:00,66.35,66.4,66.28,66.31,18800.0,46.7783,46.8136,46.729,46.7501,18800.0
2005-07-26 11:45:00,66.32,66.38,66.32,66.38,31400.0,46.7572,46.7995,46.7572,46.7995,31400.0
2005-07-26 11:50:00,66.38,66.39,66.31,66.34,17700.0,46.7995,46.8065,46.7501,46.7713,17700.0
2005-07-26 11:55:00,66.32,66.42,66.31,66.39,43900.0,46.7572,46.8277,46.7501,46.8065,43900.0
2005-07-26 12:00:00,66.4,66.4,66.33,66.33,14700.0,46.8136,46.8136,46.7642,46.7642,14700.0
2005-07-26 12:05:00,66.33,66.33,66.27,66.29,10600.0,46.7642,46.7642,46.7219,46.736,10600.0
2005-07-26 12:10:00,66.28,66.29,66.24,66.28,23100.0,46.729,46.736,46.7008,46.729,23100.0
2005-07-26 12:15:00,66.27,66.31,66.21,66.31,25600.0,46.7219,46.7501,46.6796,46.7501,25600.0
2005-07-26 12:20:00,66.3,66.33,66.28,66.28,21700.0,46.7431,46.7642,46.729,46.729,21700.0
2005-07-26 12:25:00,66.29,66.35,66.24,66.28,29300.0,46.736,46.7783,46.7008,46.729,29300.0
2005-07-26 12:30:00,66.23,66.29,66.21,66.25,89700.0,46.6937,46.736,46.6796,46.7078,89700.0
2005-07-26 12:35:00,66.25,66.25,66.16,66.19,18600.0,46.7078,46.7078,46.6444,46.6655,18600.0
2005-07-26 12:40:00,66.19,66.25,66.13,66.25,31000.0,46.6655,46.7078,46.6232,46.7078,31000.0
2005-07-26 12:45:00,66.24,66.33,66.18,66.3,36600.0,46.7008,46.7642,46.6585,46.7431,36600.0
2005-07-26 12:50:00,66.3,66.3,66.27,66.3,8300.0,46.7431,46.7431,46.7219,46.7431,8300.0
2005-07-26 12:55:00,66.3,66.35,66.29,66.31,28900.0,46.7431,46.7783,46.736,46.7501,28900.0
2005-07-26 13:00:00,66.32,66.49,66.32,66.45,36400.0,46.7572,46.877,46.7572,46.8488,36400.0
2005-07-26 13:05:00,66.44,66.45,66.41,66.41,14300.0,46.8418,46.8488,46.8206,46.8206,14300.0
2005-07-26 13:10:00,66.41,66.45,66.38,66.41,7400.0,46.8206,46.8488,46.7995,46.8206,7400.0
2005-07-26 13:15:00,66.39,66.46,66.39,66.43,34600.0,46.8065,46.8559,46.8065,46.8347,34600.0
2005-07-26 13:20:00,66.44,66.46,66.43,66.46,15500.0,46.8418,46.8559,46.8347,46.8559,15500.0
2005-07-26 13:25:00,66.45,66.45,66.4,66.44,24700.0,46.8488,46.8488,46.8136,46.8418,24700.0
2005-07-26 13:30:00,66.44,66.44,66.37,66.38,33600.0,46.8418,46.8418,46.7924,46.7995,33600.0
2005-07-26 13:35:00,66.38,66.4,66.37,66.39,23600.0,46.7995,46.8136,46.7924,46.8065,23600.0
2005-07-26 13:40:00,66.38,66.46,66.38,66.45,28600.0,46.7995,46.8559,46.7995,46.8488,28600.0
2005-07-26 13:45:00,66.46,66.53,66.42,66.51,58200.0,46.8559,46.9052,46.8277,46.8911,58200.0
2005-07-26 13:50:00,66.51,66.57,66.5,66.53,20300.0,46.8911,46.9334,46.8841,46.9052,20300.0
2005-07-26 13:55:00,66.53,66.55,66.51,66.55,21800.0,46.9052,46.9193,46.8911,46.9193,21800.0
2005-07-26 14:00:00,66.55,66.6,66.53,66.56,74000.0,46.9193,46.9546,46.9052,46.9264,74000.0
2005-07-26 14:05:00,66.57,66.69,66.57,66.66,38500.0,46.9334,47.018,46.9334,46.9969,38500.0
2005-07-26 14:10:00,66.67,66.74,66.66,66.68,28900.0,47.0039,47.0533,46.9969,47.011,28900.0
2005-07-26 14:15:00,66.67,66.75,66.67,66.75,75400.0,47.0039,47.0603,47.0039,47.0603,75400.0
2005-07-26 14:20:00,66.75,66.95,66.74,66.92,110100.0,47.0603,47.2014,47.0533,47.1802,110100.0
2005-07-26 14:25:00,66.91,66.92,66.82,66.9,42800.0,47.1732,47.1802,47.1097,47.1661,42800.0
2005-07-26 14:30:00,66.89,66.89,66.77,66.78,26700.0,47.1591,47.1591,47.0744,47.0815,26700.0
2005-07-26 14:35:00,66.78,66.85,66.77,66.84,27200.0,47.0815,47.1309,47.0744,47.1238,27200.0
2005-07-26 14:40:00,66.81,66.85,66.78,66.82,35700.0,47.1027,47.1309,47.0815,47.1097,35700.0
2005-07-26 14:45:00,66.81,66.99,66.81,66.95,64600.0,47.1027,47.2296,47.1027,47.2014,64600.0
2005-07-26 14:50:00,66.95,67.0,66.9,66.91,127600.0,47.2014,47.2366,47.1661,47.1732,127600.0
2005-07-26 14:55:00,66.92,66.92,66.81,66.81,35800.0,47.1802,47.1802,47.1027,47.1027,35800.0
2005-07-26 15:00:00,66.81,66.82,66.66,66.8,46400.0,47.1027,47.1097,46.9969,47.0956,46400.0
2005-07-26 15:05:00,66.77,66.85,66.75,66.82,39000.0,47.0744,47.1309,47.0603,47.1097,39000.0
2005-07-26 15:10:00,66.83,66.94,66.83,66.94,55500.0,47.1168,47.1943,47.1168,47.1943,55500.0
2005-07-26 15:15:00,66.93,67.1,66.93,67.05,78300.0,47.1873,47.3071,47.1873,47.2719,78300.0
2005-07-26 15:20:00,67.05,67.12,66.83,66.83,75500.0,47.2719,47.3212,47.1168,47.1168,75500.0
2005-07-26 15:25:00,66.84,66.95,66.77,66.95,55300.0,47.1238,47.2014,47.0744,47.2014,55300.0
2005-07-26 15:30:00,66.95,67.0,66.86,66.93,81200.0,47.2014,47.2366,47.1379,47.1873,81200.0
2005-07-26 15:35:00,66.93,66.98,66.86,66.86,94700.0,47.1873,47.2225,47.1379,47.1379,94700.0
2005-07-26 15:40:00,66.86,66.87,66.73,66.79,84100.0,47.1379,47.145,47.0462,47.0885,84100.0
2005-07-26 15:45:00,66.78,66.81,66.75,66.81,82800.0,47.0815,47.1027,47.0603,47.1027,82800.0
2005-07-26 15:50:00,66.81,66.86,66.8,66.83,69600.0,47.1027,47.1379,47.0956,47.1168,69600.0
2005-07-26 15:55:00,66.83,66.83,66.55,66.56,121500.0,47.1168,47.1168,46.9193,46.9264,121500.0
2005-07-27 09:30:00,67.7,67.93,67.55,67.92,361400.0,47.7301,47.8923,47.6244,47.8852,361400.0
2005-07-27 09:35:00,67.93,67.95,67.56,67.58,190600.0,47.8923,47.9064,47.6314,47.6455,190600.0
2005-07-27 09:40:00,67.56,67.57,67.23,67.32,172900.0,47.6314,47.6385,47.3988,47.4622,172900.0
2005-07-27 09:45:00,67.32,67.38,67.15,67.25,177700.0,47.4622,47.5045,47.3424,47.4129,177700.0
2005-07-27 09:50:00,67.25,67.55,67.25,67.51,153800.0,47.4129,47.6244,47.4129,47.5962,153800.0
2005-07-27 09:55:00,67.51,67.61,67.37,67.61,123500.0,47.5962,47.6667,47.4975,47.6667,123500.0
2005-07-27 10:00:00,67.61,67.62,67.34,67.34,121300.0,47.6667,47.6737,47.4763,47.4763,121300.0
2005-07-27 10:05:00,67.37,67.42,67.2,67.26,101900.0,47.4975,47.5327,47.3776,47.4199,101900.0
2005-07-27 10:10:00,67.26,67.35,67.25,67.33,60100.0,47.4199,47.4834,47.4129,47.4693,60100.0
2005-07-27 10:15:00,67.33,67.33,67.25,67.25,68900.0,47.4693,47.4693,47.4129,47.4129,68900.0
2005-07-27 10:20:00,67.26,67.32,67.26,67.31,89200.0,47.4199,47.4622,47.4199,47.4552,89200.0
2005-07-27 10:25:00,67.32,67.34,67.27,67.32,41600.0,47.4622,47.4763,47.427,47.4622,41600.0
2005-07-27 10:30:00,67.33,67.49,67.28,67.49,106600.0,47.4693,47.5821,47.434,47.5821,106600.0
2005-07-27 10:35:00,67.48,67.51,67.43,67.46,93100.0,47.575,47.5962,47.5398,47.5609,93100.0
2005-07-27 10:40:00,67.46,67.49,67.31,67.43,57800.0,47.5609,47.5821,47.4552,47.5398,57800.0
2005-07-27 10:45:00,67.44,67.5,67.43,67.5,59900.0,47.5468,47.5891,47.5398,47.5891,59900.0
2005-07-27 10:50:00,67.5,67.63,67.47,67.6,118300.0,47.5891,47.6808,47.568,47.6596,118300.0
2005-07-27 10:55:00,67.59,67.6,67.45,67.45,54400.0,47.6526,47.6596,47.5539,47.5539,54400.0
2005-07-27 11:00:00,67.36,67.49,67.36,67.47,40100.0,47.4904,47.5821,47.4904,47.568,40100.0
2005-07-27 11:05:00,67.45,67.6,67.45,67.6,56600.0,47.5539,47.6596,47.5539,47.6596,56600.0
2005-07-27 11:10:00,67.6,67.64,67.56,67.56,84100.0,47.6596,47.6878,47.6314,47.6314,84100.0
2005-07-27 11:15:00,67.57,67.58,67.56,67.57,27300.0,47.6385,47.6455,47.6314,47.6385,27300.0
2005-07-27 11:20:00,67.58,67.58,67.37,67.37,55300.0,47.6455,47.6455,47.4975,47.4975,55300.0
2005-07-27 11:25:00,67.39,67.42,67.36,67.4,45100.0,47.5116,47.5327,47.4904,47.5186,45100.0
2005-07-27 11:30:00,67.4,67.41,67.21,67.25,51900.0,47.5186,47.5257,47.3847,47.4129,51900.0
2005-07-27 11:35:00,67.25,67.29,67.24,67.29,54000.0,47.4129,47.4411,47.4058,47.4411,54000.0
2005-07-27 11:40:00,67.29,67.37,67.29,67.37,18800.0,47.4411,47.4975,47.4411,47.4975,18800.0
2005-07-27 11:45:00,67.38,67.5,67.36,67.49,52600.0,47.5045,47.5891,47.4904,47.5821,52600.0
2005-07-27 11:50:00,67.49,67.5,67.47,67.5,40200.0,47.5821,47.5891,47.568,47.5891,40200.0
2005-07-27 11:55:00,67.5,67.51,67.41,67.41,40600.0,47.5891,47.5962,47.5257,47.5257,40600.0
2005-07-27 12:00:00,67.41,67.54,67.4,67.5,44800.0,47.5257,47.6173,47.5186,47.5891,44800.0
2005-07-27 12:05:00,67.5,67.51,67.45,67.45,38600.0,47.5891,47.5962,47.5539,47.5539,38600.0
2005-07-27 12:10:00,67.48,67.5,67.46,67.48,13000.0,47.575,47.5891,47.5609,47.575,13000.0
2005-07-27 12:15:00,67.48,67.5,67.45,67.45,21200.0,47.575,47.5891,47.5539,47.5539,21200.0
2005-07-27 12:20:00,67.46,67.46,67.38,67.38,46300.0,47.5609,47.5609,47.5045,47.5045,46300.0
2005-07-27 12:25:00,67.39,67.41,67.29,67.34,20700.0,47.5116,47.5257,47.4411,47.4763,20700.0
2005-07-27 12:30:00,67.34,67.34,67.25,67.29,40300.0,47.4763,47.4763,47.4129,47.4411,40300.0
2005-07-27 12:35:00,67.28,67.29,67.08,67.09,96500.0,47.434,47.4411,47.293,47.3001,96500.0
2005-07-27 12:40:00,67.08,67.1,66.83,66.91,84300.0,47.293,47.3071,47.1168,47.1732,84300.0
2005-07-27 12:45:00,66.9,66.99,66.87,66.97,72300.0,47.1661,47.2296,47.145,47.2155,72300.0
2005-07-27 12:50:00,66.95,67.02,66.93,66.97,25100.0,47.2014,47.2507,47.1873,47.2155,25100.0
2005-07-27 12:55:00,67.0,67.05,66.98,67.0,24900.0,47.2366,47.2719,47.2225,47.2366,24900.0
2005-07-27 13:00:00,66.98,67.03,66.9,67.03,40800.0,47.2225,47.2578,47.1661,47.2578,40800.0
2005-07-27 13:05:00,67.04,67.04,66.88,66.99,43600.0,47.2648,47.2648,47.152,47.2296,43600.0
2005-07-27 13:10:00,66.98,67.0,66.89,66.9,16500.0,47.2225,47.2366,47.1591,47.1661,16500.0
2005-07-27 13:15:00,66.89,66.9,66.75,66.76,27600.0,47.1591,47.1661,47.0603,47.0674,27600.0
2005-07-27 13:20:00,66.75,66.87,66.67,66.83,42100.0,47.0603,47.145,47.0039,47.1168,42100.0
2005-07-27 13:25:00,66.82,66.85,66.76,66.77,25300.0,47.1097,47.1309,47.0674,47.0744,25300.0
2005-07-27 13:30:00,66.75,66.86,66.73,66.85,31400.0,47.0603,47.1379,47.0462,47.1309,31400.0
2005-07-27 13:35:00,66.83,66.88,66.79,66.86,63400.0,47.1168,47.152,47.0885,47.1379,63400.0
2005-07-27 13:40:00,66.85,66.93,66.75,66.92,30800.0,47.1309,47.1873,47.0603,47.1802,30800.0
2005-07-27 13:45:00,66.95,66.96,66.83,66.84,32200.0,47.2014,47.2084,47.1168,47.1238,32200.0
2005-07-27 13:50:00,66.83,66.92,66.82,66.92,13900.0,47.1168,47.1802,47.1097,47.1802,13900.0
2005-07-27 13:55:00,66.92,66.97,66.91,66.95,22700.0,47.1802,47.2155,47.1732,47.2014,22700.0
2005-07-27 14:00:00,66.96,67.01,66.94,66.97,63100.0,47.2084,47.2437,47.1943,47.2155,63100.0
2005-07-27 14:05:00,66.97,66.97,66.86,66.89,34700.0,47.2155,47.2155,47.1379,47.1591,34700.0
2005-07-27 14:10:00,66.88,66.96,66.86,66.91,23800.0,47.152,47.2084,47.1379,47.1732,23800.0
2005-07-27 14:15:00,66.9,66.91,66.81,66.89,22700.0,47.1661,47.1732,47.1027,47.1591,22700.0
2005-07-27 14:20:00,66.9,66.94,66.89,66.93,29100.0,47.1661,47.1943,47.1591,47.1873,29100.0
2005-07-27 14:25:00,66.92,66.94,66.87,66.94,43600.0,47.1802,47.1943,47.145,47.1943,43600.0
2005-07-27 14:30:00,66.93,66.93,66.86,66.87,49400.0,47.1873,47.1873,47.1379,47.145,49400.0
2005-07-27 14:35:00,66.87,66.88,66.87,66.88,30100.0,47.145,47.152,47.145,47.152,30100.0
2005-07-27 14:40:00,66.87,66.88,66.78,66.78,35300.0,47.145,47.152,47.0815,47.0815,35300.0
2005-07-27 14:45:00,66.79,66.79,66.7,66.71,41700.0,47.0885,47.0885,47.0251,47.0321,41700.0
2005-07-27 14:50:00,66.71,66.71,66.57,66.7,85000.0,47.0321,47.0321,46.9334,47.0251,85000.0
2005-07-27 14:55:00,66.71,66.9,66.7,66.82,88000.0,47.0321,47.1661,47.0251,47.1097,88000.0
2005-07-27 15:00:00,66.81,66.84,66.72,66.74,60500.0,47.1027,47.1238,47.0392,47.0533,60500.0
2005-07-27 15:05:00,66.74,66.75,66.72,66.73,41600.0,47.0533,47.0603,47.0392,47.0462,41600.0
2005-07-27 15:10:00,66.73,66.74,66.6,66.7,50400.0,47.0462,47.0533,46.9546,47.0251,50400.0
2005-07-27 15:15:00,66.69,66.69,66.59,66.61,40800.0,47.018,47.018,46.9475,46.9616,40800.0
2005-07-27 15:20:00,66.61,66.74,66.61,66.72,30300.0,46.9616,47.0533,46.9616,47.0392,30300.0
2005-07-27 15:25:00,66.73,66.86,66.73,66.81,77800.0,47.0462,47.1379,47.0462,47.1027,77800.0
2005-07-27 15:30:00,66.81,66.84,66.79,66.79,47200.0,47.1027,47.1238,47.0885,47.0885,47200.0
2005-07-27 15:35:00,66.79,66.81,66.73,66.75,57800.0,47.0885,47.1027,47.0462,47.0603,57800.0
2005-07-27 15:40:00,66.75,66.83,66.72,66.83,76200.0,47.0603,47.1168,47.0392,47.1168,76200.0
2005-07-27 15:45:00,66.81,66.87,66.79,66.79,62200.0,47.1027,47.145,47.0885,47.0885,62200.0
2005-07-27 15:50:00,66.8,66.87,66.77,66.84,90800.0,47.0956,47.145,47.0744,47.1238,90800.0
2005-07-27 15:55:00,66.84,66.85,66.73,66.75,101200.0,47.1238,47.1309,47.0462,47.0603,101200.0
2005-07-28 09:30:00,66.71,66.77,66.4,66.44,171500.0,47.0321,47.0744,46.8136,46.8418,171500.0
2005-07-28 09:35:00,66.43,66.73,66.43,66.6,148300.0,46.8347,47.0462,46.8347,46.9546,148300.0
2005-07-28 09:40:00,66.58,66.75,66.58,66.73,66100.0,46.9405,47.0603,46.9405,47.0462,66100.0
2005-07-28 09:45:00,66.73,66.75,66.6,66.6,41400.0,47.0462,47.0603,46.9546,46.9546,41400.0
2005-07-28 09:50:00,66.61,66.63,66.56,66.59,60100.0,46.9616,46.9757,46.9264,46.9475,60100.0
2005-07-28 09:55:00,66.58,66.62,66.46,66.48,40100.0,46.9405,46.9687,46.8559,46.87,40100.0
2005-07-28 10:00:00,66.48,66.49,66.4,66.45,50300.0,46.87,46.877,46.8136,46.8488,50300.0
2005-07-28 10:05:00,66.41,66.5,66.36,66.37,95600.0,46.8206,46.8841,46.7854,46.7924,95600.0
2005-07-28 10:10:00,66.36,66.4,66.33,66.33,59800.0,46.7854,46.8136,46.7642,46.7642,59800.0
2005-07-28 10:15:00,66.32,66.32,66.13,66.27,100600.0,46.7572,46.7572,46.6232,46.7219,100600.0
2005-07-28 10:20:00,66.27,66.32,66.19,66.19,34500.0,46.7219,46.7572,46.6655,46.6655,34500.0
2005-07-28 10:25:00,66.19,66.41,66.17,66.41,40400.0,46.6655,46.8206,46.6514,46.8206,40400.0
2005-07-28 10:30:00,66.41,66.41,66.24,66.24,16700.0,46.8206,46.8206,46.7008,46.7008,16700.0
2005-07-28 10:35:00,66.25,66.28,66.24,66.28,26000.0,46.7078,46.729,46.7008,46.729,26000.0
2005-07-28 10:40:00,66.28,66.34,66.27,66.31,63200.0,46.729,46.7713,46.7219,46.7501,63200.0
2005-07-28 10:45:00,66.3,66.33,66.29,66.33,36900.0,46.7431,46.7642,46.736,46.7642,36900.0
2005-07-28 10:50:00,66.32,66.33,66.23,66.23,31700.0,46.7572,46.7642,46.6937,46.6937,31700.0
2005-07-28 10:55:00,66.24,66.25,66.12,66.13,32800.0,46.7008,46.7078,46.6162,46.6232,32800.0
2005-07-28 11:00:00,66.13,66.28,66.13,66.2,42100.0,46.6232,46.729,46.6232,46.6726,42100.0
2005-07-28 11:05:00,66.19,66.2,66.11,66.17,31500.0,46.6655,46.6726,46.6091,46.6514,31500.0
2005-07-28 11:10:00,66.17,66.18,66.11,66.14,22400.0,46.6514,46.6585,46.6091,46.6303,22400.0
2005-07-28 11:15:00,66.14,66.19,66.09,66.11,34100.0,46.6303,46.6655,46.595,46.6091,34100.0
2005-07-28 11:20:00,66.11,66.15,66.05,66.07,43700.0,46.6091,46.6373,46.5668,46.5809,43700.0
2005-07-28 11:25:00,66.07,66.1,66.05,66.08,11400.0,46.5809,46.6021,46.5668,46.588,11400.0
2005-07-28 11:30:00,66.09,66.09,66.06,66.08,30300.0,46.595,46.595,46.5739,46.588,30300.0
2005-07-28 11:35:00,66.09,66.09,65.92,65.95,85100.0,46.595,46.595,46.4752,46.4963,85100.0
2005-07-28 11:40:00,65.95,66.15,65.93,66.1,105500.0,46.4963,46.6373,46.4822,46.6021,105500.0
2005-07-28 11:45:00,66.09,66.14,66.07,66.07,32500.0,46.595,46.6303,46.5809,46.5809,32500.0
2005-07-28 11:50:00,66.07,66.09,66.0,66.07,34700.0,46.5809,46.595,46.5316,46.5809,34700.0
2005-07-28 11:55:00,66.08,66.12,65.98,65.98,33500.0,46.588,46.6162,46.5175,46.5175,33500.0
2005-07-28 12:00:00,65.99,66.05,65.93,66.05,29200.0,46.5245,46.5668,46.4822,46.5668,29200.0
2005-07-28 12:05:00,66.05,66.05,65.98,65.98,24600.0,46.5668,46.5668,46.5175,46.5175,24600.0
2005-07-28 12:10:00,65.97,66.01,65.93,66.01,41600.0,46.5104,46.5386,46.4822,46.5386,41600.0
2005-07-28 12:15:00,66.01,66.02,65.99,66.02,26200.0,46.5386,46.5457,46.5245,46.5457,26200.0
2005-07-28 12:20:00,66.03,66.03,65.97,65.97,36400.0,46.5527,46.5527,46.5104,46.5104,36400.0
2005-07-28 12:25:00,65.97,65.97,65.94,65.94,15800.0,46.5104,46.5104,46.4893,46.4893,15800.0
2005-07-28 12:30:00,65.94,65.97,65.94,65.97,39300.0,46.4893,46.5104,46.4893,46.5104,39300.0
2005-07-28 12:35:00,65.96,65.98,65.93,65.95,24900.0,46.5034,46.5175,46.4822,46.4963,24900.0
2005-07-28 12:40:00,65.94,65.97,65.92,65.94,27000.0,46.4893,46.5104,46.4752,46.4893,27000.0
2005-07-28 12:45:00,65.93,65.93,65.91,65.92,21500.0,46.4822,46.4822,46.4681,46.4752,21500.0
2005-07-28 12:50:00,65.92,65.92,65.82,65.83,36500.0,46.4752,46.4752,46.4047,46.4117,36500.0
2005-07-28 12:55:00,65.83,65.83,65.8,65.8,31600.0,46.4117,46.4117,46.3906,46.3906,31600.0
2005-07-28 13:00:00,65.8,65.89,65.8,65.88,53300.0,46.3906,46.454,46.3906,46.447,53300.0
2005-07-28 13:05:00,65.88,65.9,65.87,65.87,26400.0,46.447,46.4611,46.4399,46.4399,26400.0
2005-07-28 13:10:00,65.87,65.89,65.79,65.83,25300.0,46.4399,46.454,46.3835,46.4117,25300.0
2005-07-28 13:15:00,65.83,65.86,65.79,65.81,44700.0,46.4117,46.4329,46.3835,46.3976,44700.0
2005-07-28 13:20:00,65.81,65.81,65.78,65.79,22200.0,46.3976,46.3976,46.3765,46.3835,22200.0
2005-07-28 13:25:00,65.79,65.85,65.77,65.81,37100.0,46.3835,46.4258,46.3694,46.3976,37100.0
2005-07-28 13:30:00,65.82,65.83,65.75,65.75,144800.0,46.4047,46.4117,46.3553,46.3553,144800.0
2005-07-28 13:35:00,65.75,65.82,65.7,65.79,75800.0,46.3553,46.4047,46.3201,46.3835,75800.0
2005-07-28 13:40:00,65.75,65.81,65.6,65.61,65800.0,46.3553,46.3976,46.2496,46.2566,65800.0
2005-07-28 13:45:00,65.61,65.79,65.61,65.73,51700.0,46.2566,46.3835,46.2566,46.3412,51700.0
2005-07-28 13:50:00,65.74,65.81,65.66,65.79,75600.0,46.3483,46.3976,46.2919,46.3835,75600.0
2005-07-28 13:55:00,65.79,65.79,65.7,65.74,42500.0,46.3835,46.3835,46.3201,46.3483,42500.0
2005-07-28 14:00:00,65.73,65.77,65.67,65.75,38000.0,46.3412,46.3694,46.2989,46.3553,38000.0
2005-07-28 14:05:00,65.75,65.81,65.75,65.81,39700.0,46.3553,46.3976,46.3553,46.3976,39700.0
2005-07-28 14:10:00,65.81,65.93,65.8,65.91,57400.0,46.3976,46.4822,46.3906,46.4681,57400.0
2005-07-28 14:15:00,65.91,65.92,65.85,65.86,29400.0,46.4681,46.4752,46.4258,46.4329,29400.0
2005-07-28 14:20:00,65.84,65.85,65.82,65.84,35900.0,46.4188,46.4258,46.4047,46.4188,35900.0
2005-07-28 14:25:00,65.85,65.99,65.84,65.92,51900.0,46.4258,46.5245,46.4188,46.4752,51900.0
2005-07-28 14:30:00,65.91,65.95,65.75,65.86,62700.0,46.4681,46.4963,46.3553,46.4329,62700.0
2005-07-28 14:35:00,65.84,65.89,65.84,65.87,17300.0,46.4188,46.454,46.4188,46.4399,17300.0
2005-07-28 14:40:00,65.88,66.0,65.88,66.0,81700.0,46.447,46.5316,46.447,46.5316,81700.0
2005-07-28 14:45:00,66.0,66.06,65.97,66.0,38700.0,46.5316,46.5739,46.5104,46.5316,38700.0
2005-07-28 14:50:00,66.0,66.2,65.99,66.07,81500.0,46.5316,46.6726,46.5245,46.5809,81500.0
2005-07-28 14:55:00,66.0,66.01,65.93,66.0,44800.0,46.5316,46.5386,46.4822,46.5316,44800.0
2005-07-28 15:00:00,65.99,66.01,65.9,66.01,52000.0,46.5245,46.5386,46.4611,46.5386,52000.0
2005-07-28 15:05:00,66.02,66.09,66.0,66.02,36900.0,46.5457,46.595,46.5316,46.5457,36900.0
2005-07-28 15:10:00,66.02,66.06,66.02,66.04,35800.0,46.5457,46.5739,46.5457,46.5598,35800.0
2005-07-28 15:15:00,66.05,66.1,66.04,66.09,45300.0,46.5668,46.6021,46.5598,46.595,45300.0
2005-07-28 15:20:00,66.08,66.1,66.07,66.08,37400.0,46.588,46.6021,46.5809,46.588,37400.0
2005-07-28 15:25:00,66.08,66.11,66.08,66.11,95700.0,46.588,46.6091,46.588,46.6091,95700.0
2005-07-28 15:30:00,66.11,66.2,66.1,66.1,76400.0,46.6091,46.6726,46.6021,46.6021,76400.0
2005-07-28 15:35:00,66.13,66.13,66.07,66.08,42500.0,46.6232,46.6232,46.5809,46.588,42500.0
2005-07-28 15:40:00,66.08,66.1,66.06,66.07,42700.0,46.588,46.6021,46.5739,46.5809,42700.0
2005-07-28 15:45:00,66.06,66.09,66.06,66.09,22000.0,46.5739,46.595,46.5739,46.595,22000.0
2005-07-28 15:50:00,66.09,66.09,66.0,66.0,90800.0,46.595,46.595,46.5316,46.5316,90800.0
2005-07-28 15:55:00,66.0,66.12,66.0,66.0,142300.0,46.5316,46.6162,46.5316,46.5316,142300.0
2005-07-29 09:30:00,66.21,66.35,66.15,66.33,89300.0,46.6796,46.7783,46.6373,46.7642,89300.0
2005-07-29 09:35:00,66.22,66.35,66.11,66.24,69500.0,46.6867,46.7783,46.6091,46.7008,69500.0
2005-07-29 09:40:00,66.26,66.3,66.19,66.26,48400.0,46.7149,46.7431,46.6655,46.7149,48400.0
2005-07-29 09:45:00,66.21,66.65,66.18,66.5,161900.0,46.6796,46.9898,46.6585,46.8841,161900.0
2005-07-29 09:50:00,66.54,66.58,66.45,66.5,135400.0,46.9123,46.9405,46.8488,46.8841,135400.0
2005-07-29 09:55:00,66.5,66.64,66.48,66.56,74100.0,46.8841,46.9828,46.87,46.9264,74100.0
2005-07-29 10:00:00,66.59,66.73,66.55,66.68,63900.0,46.9475,47.0462,46.9193,47.011,63900.0
2005-07-29 10:05:00,66.68,66.82,66.67,66.71,70600.0,47.011,47.1097,47.0039,47.0321,70600.0
2005-07-29 10:10:00,66.72,66.75,66.65,66.65,48900.0,47.0392,47.0603,46.9898,46.9898,48900.0
2005-07-29 10:15:00,66.66,66.74,66.53,66.74,62200.0,46.9969,47.0533,46.9052,47.0533,62200.0
2005-07-29 10:20:00,66.75,66.8,66.5,66.57,152900.0,47.0603,47.0956,46.8841,46.9334,152900.0
2005-07-29 10:25:00,66.57,66.7,66.55,66.68,48600.0,46.9334,47.0251,46.9193,47.011,48600.0
2005-07-29 10:30:00,66.67,66.72,66.62,66.72,62400.0,47.0039,47.0392,46.9687,47.0392,62400.0
2005-07-29 10:35:00,66.71,66.78,66.7,66.77,44800.0,47.0321,47.0815,47.0251,47.0744,44800.0
2005-07-29 10:40:00,66.76,66.78,66.7,66.78,46700.0,47.0674,47.0815,47.0251,47.0815,46700.0
2005-07-29 10:45:00,66.75,66.76,66.66,66.7,38100.0,47.0603,47.0674,46.9969,47.0251,38100.0
2005-07-29 10:50:00,66.71,66.73,66.61,66.73,26100.0,47.0321,47.0462,46.9616,47.0462,26100.0
2005-07-29 10:55:00,66.73,66.76,66.62,66.63,21800.0,47.0462,47.0674,46.9687,46.9757,21800.0
2005-07-29 11:00:00,66.63,66.72,66.63,66.65,38200.0,46.9757,47.0392,46.9757,46.9898,38200.0
2005-07-29 11:05:00,66.65,66.66,66.6,66.66,22400.0,46.9898,46.9969,46.9546,46.9969,22400.0
2005-07-29 11:10:00,66.66,66.72,66.65,66.72,19400.0,46.9969,47.0392,46.9898,47.0392,19400.0
2005-07-29 11:15:00,66.72,66.73,66.7,66.72,19700.0,47.0392,47.0462,47.0251,47.0392,19700.0
2005-07-29 11:20:00,66.71,66.76,66.7,66.75,34400.0,47.0321,47.0674,47.0251,47.0603,34400.0
2005-07-29 11:25:00,66.76,66.77,66.71,66.73,18800.0,47.0674,47.0744,47.0321,47.0462,18800.0
2005-07-29 11:30:00,66.71,66.78,66.71,66.73,18400.0,47.0321,47.0815,47.0321,47.0462,18400.0
2005-07-29 11:35:00,66.73,66.73,66.63,66.66,29500.0,47.0462,47.0462,46.9757,46.9969,29500.0
2005-07-29 11:40:00,66.66,66.75,66.65,66.69,38700.0,46.9969,47.0603,46.9898,47.018,38700.0
2005-07-29 11:45:00,66.69,66.69,66.6,66.65,33300.0,47.018,47.018,46.9546,46.9898,33300.0
2005-07-29 11:50:00,66.66,66.69,66.58,66.68,31800.0,46.9969,47.018,46.9405,47.011,31800.0
2005-07-29 11:55:00,66.69,66.7,66.65,66.66,23000.0,47.018,47.0251,46.9898,46.9969,23000.0
2005-07-29 12:00:00,66.66,66.7,66.64,66.68,118100.0,46.9969,47.0251,46.9828,47.011,118100.0
2005-07-29 12:05:00,66.69,66.7,66.63,66.69,89200.0,47.018,47.0251,46.9757,47.018,89200.0
2005-07-29 12:10:00,66.7,66.7,66.61,66.64,17300.0,47.0251,47.0251,46.9616,46.9828,17300.0
2005-07-29 12:15:00,66.63,66.69,66.62,66.69,20800.0,46.9757,47.018,46.9687,47.018,20800.0
2005-07-29 12:20:00,66.69,66.69,66.6,66.6,15700.0,47.018,47.018,46.9546,46.9546,15700.0
2005-07-29 12:25:00,66.6,66.6,66.52,66.53,28700.0,46.9546,46.9546,46.8982,46.9052,28700.0
2005-07-29 12:30:00,66.53,66.56,66.45,66.54,30600.0,46.9052,46.9264,46.8488,46.9123,30600.0
2005-07-29 12:35:00,66.54,66.58,66.53,66.58,19900.0,46.9123,46.9405,46.9052,46.9405,19900.0
2005-07-29 12:40:00,66.58,66.6,66.46,66.47,44700.0,46.9405,46.9546,46.8559,46.8629,44700.0
2005-07-29 12:45:00,66.47,66.65,66.47,66.61,38700.0,46.8629,46.9898,46.8629,46.9616,38700.0
2005-07-29 12:50:00,66.61,66.61,66.49,66.54,32700.0,46.9616,46.9616,46.877,46.9123,32700.0
2005-07-29 12:55:00,66.52,66.53,66.46,66.5,13800.0,46.8982,46.9052,46.8559,46.8841,13800.0
2005-07-29 13:00:00,66.5,66.52,66.45,66.45,12300.0,46.8841,46.8982,46.8488,46.8488,12300.0
2005-07-29 13:05:00,66.46,66.5,66.45,66.46,14300.0,46.8559,46.8841,46.8488,46.8559,14300.0
2005-07-29 13:10:00,66.46,66.47,66.43,66.45,36200.0,46.8559,46.8629,46.8347,46.8488,36200.0
2005-07-29 13:15:00,66.45,66.52,66.45,66.5,14700.0,46.8488,46.8982,46.8488,46.8841,14700.0
2005-07-29 13:20:00,66.5,66.5,66.45,66.48,10000.0,46.8841,46.8841,46.8488,46.87,10000.0
2005-07-29 13:25:00,66.46,66.46,66.38,66.43,10400.0,46.8559,46.8559,46.7995,46.8347,10400.0
2005-07-29 13:30:00,66.43,66.49,66.4,66.49,19200.0,46.8347,46.877,46.8136,46.877,19200.0
2005-07-29 13:35:00,66.49,66.55,66.34,66.37,26600.0,46.877,46.9193,46.7713,46.7924,26600.0
2005-07-29 13:40:00,66.37,66.4,66.36,66.38,70100.0,46.7924,46.8136,46.7854,46.7995,70100.0
2005-07-29 13:45:00,66.36,66.44,66.31,66.43,54000.0,46.7854,46.8418,46.7501,46.8347,54000.0
2005-07-29 13:50:00,66.45,66.55,66.44,66.55,9800.0,46.8488,46.9193,46.8418,46.9193,9800.0
2005-07-29 13:55:00,66.55,66.65,66.52,66.61,26600.0,46.9193,46.9898,46.8982,46.9616,26600.0
2005-07-29 14:00:00,66.59,66.66,66.54,66.6,22300.0,46.9475,46.9969,46.9123,46.9546,22300.0
2005-07-29 14:05:00,66.62,66.66,66.59,66.6,59800.0,46.9687,46.9969,46.9475,46.9546,59800.0
2005-07-29 14:10:00,66.6,66.66,66.58,66.66,56700.0,46.9546,46.9969,46.9405,46.9969,56700.0
2005-07-29 14:15:00,66.65,66.68,66.57,66.58,31100.0,46.9898,47.011,46.9334,46.9405,31100.0
2005-07-29 14:20:00,66.58,66.63,66.58,66.61,6700.0,46.9405,46.9757,46.9405,46.9616,6700.0
2005-07-29 14:25:00,66.6,66.6,66.45,66.52,36200.0,46.9546,46.9546,46.8488,46.8982,36200.0
2005-07-29 14:30:00,66.52,66.56,66.51,66.55,13800.0,46.8982,46.9264,46.8911,46.9193,13800.0
2005-07-29 14:35:00,66.56,66.56,66.44,66.45,14700.0,46.9264,46.9264,46.8418,46.8488,14700.0
2005-07-29 14:40:00,66.44,66.49,66.44,66.46,10100.0,46.8418,46.877,46.8418,46.8559,10100.0
2005-07-29 14:45:00,66.46,66.48,66.43,66.48,30200.0,46.8559,46.87,46.8347,46.87,30200.0
2005-07-29 14:50:00,66.46,66.52,66.46,66.5,16700.0,46.8559,46.8982,46.8559,46.8841,16700.0
2005-07-29 14:55:00,66.5,66.53,66.43,66.53,23500.0,46.8841,46.9052,46.8347,46.9052,23500.0
2005-07-29 15:00:00,66.53,66.59,66.47,66.5,49000.0,46.9052,46.9475,46.8629,46.8841,49000.0
2005-07-29 15:05:00,66.47,66.52,66.4,66.43,29100.0,46.8629,46.8982,46.8136,46.8347,29100.0
2005-07-29 15:10:00,66.44,66.44,66.36,66.42,20100.0,46.8418,46.8418,46.7854,46.8277,20100.0
2005-07-29 15:15:00,66.42,66.45,66.3,66.34,44600.0,46.8277,46.8488,46.7431,46.7713,44600.0
2005-07-29 15:20:00,66.35,66.4,66.3,66.4,33300.0,46.7783,46.8136,46.7431,46.8136,33300.0
2005-07-29 15:25:00,66.4,66.4,66.3,66.32,36200.0,46.8136,46.8136,46.7431,46.7572,36200.0
2005-07-29 15:30:00,66.32,66.32,66.2,66.23,37300.0,46.7572,46.7572,46.6726,46.6937,37300.0
2005-07-29 15:35:00,66.24,66.29,66.22,66.24,30300.0,46.7008,46.736,46.6867,46.7008,30300.0
2005-07-29 15:40:00,66.25,66.25,66.12,66.13,44800.0,46.7078,46.7078,46.6162,46.6232,44800.0
2005-07-29 15:45:00,66.14,66.19,66.1,66.19,61000.0,46.6303,46.6655,46.6021,46.6655,61000.0
2005-07-29 15:50:00,66.17,66.18,66.13,66.14,165800.0,46.6514,46.6585,46.6232,46.6303,165800.0
2005-07-29 15:55:00,66.15,66.15,66.02,66.03,83900.0,46.6373,46.6373,46.5457,46.5527,83900.0
2005-08-01 09:30:00,66.3,66.3,66.16,66.16,98500.0,46.7431,46.7431,46.6444,46.6444,98500.0
2005-08-01 09:35:00,66.18,66.49,66.17,66.41,38200.0,46.6585,46.877,46.6514,46.8206,38200.0
2005-08-01 09:40:00,66.37,66.4,66.12,66.12,23000.0,46.7924,46.8136,46.6162,46.6162,23000.0
2005-08-01 09:45:00,66.14,66.49,66.12,66.3,45600.0,46.6303,46.877,46.6162,46.7431,45600.0
2005-08-01 09:50:00,66.33,66.34,66.18,66.32,54200.0,46.7642,46.7713,46.6585,46.7572,54200.0
2005-08-01 09:55:00,66.34,66.35,66.18,66.19,27800.0,46.7713,46.7783,46.6585,46.6655,27800.0
2005-08-01 10:00:00,66.18,66.28,66.18,66.22,62200.0,46.6585,46.729,46.6585,46.6867,62200.0
2005-08-01 10:05:00,66.22,66.22,66.06,66.09,71100.0,46.6867,46.6867,46.5739,46.595,71100.0
2005-08-01 10:10:00,66.11,66.19,66.01,66.13,47900.0,46.6091,46.6655,46.5386,46.6232,47900.0
2005-08-01 10:15:00,66.12,66.15,66.07,66.1,52800.0,46.6162,46.6373,46.5809,46.6021,52800.0
2005-08-01 10:20:00,66.11,66.11,65.98,66.0,64800.0,46.6091,46.6091,46.5175,46.5316,64800.0
2005-08-01 10:25:00,66.0,66.09,66.0,66.09,164300.0,46.5316,46.595,46.5316,46.595,164300.0
2005-08-01 10:30:00,66.09,66.13,66.01,66.01,32400.0,46.595,46.6232,46.5386,46.5386,32400.0
2005-08-01 10:35:00,66.02,66.05,65.88,65.93,36900.0,46.5457,46.5668,46.447,46.4822,36900.0
2005-08-01 10:40:00,65.93,65.97,65.87,65.89,52300.0,46.4822,46.5104,46.4399,46.454,52300.0
2005-08-01 10:45:00,65.88,65.95,65.87,65.9,45300.0,46.447,46.4963,46.4399,46.4611,45300.0
2005-08-01 10:50:00,65.9,65.94,65.88,65.92,27300.0,46.4611,46.4893,46.447,46.4752,27300.0
2005-08-01 10:55:00,65.93,66.02,65.9,65.92,66200.0,46.4822,46.5457,46.4611,46.4752,66200.0
2005-08-01 11:00:00,65.91,65.96,65.89,65.9,28100.0,46.4681,46.5034,46.454,46.4611,28100.0
2005-08-01 11:05:00,65.9,65.95,65.86,65.93,19000.0,46.4611,46.4963,46.4329,46.4822,19000.0
2005-08-01 11:10:00,65.95,65.97,65.89,65.91,14400.0,46.4963,46.5104,46.454,46.4681,14400.0
2005-08-01 11:15:00,65.91,65.94,65.91,65.92,17100.0,46.4681,46.4893,46.4681,46.4752,17100.0
2005-08-01 11:20:00,65.92,65.94,65.86,65.89,19700.0,46.4752,46.4893,46.4329,46.454,19700.0
2005-08-01 11:25:00,65.89,65.89,65.79,65.79,45300.0,46.454,46.454,46.3835,46.3835,45300.0
2005-08-01 11:30:00,65.79,65.84,65.77,65.79,55300.0,46.3835,46.4188,46.3694,46.3835,55300.0
2005-08-01 11:35:00,65.78,65.79,65.76,65.78,30900.0,46.3765,46.3835,46.3624,46.3765,30900.0
2005-08-01 11:40:00,65.78,65.8,65.74,65.76,20300.0,46.3765,46.3906,46.3483,46.3624,20300.0
2005-08-01 11:45:00,65.76,65.81,65.76,65.8,14100.0,46.3624,46.3976,46.3624,46.3906,14100.0
2005-08-01 11:50:00,65.8,65.81,65.8,65.81,6900.0,46.3906,46.3976,46.3906,46.3976,6900.0
2005-08-01 11:55:00,65.81,65.82,65.78,65.78,15600.0,46.3976,46.4047,46.3765,46.3765,15600.0
2005-08-01 12:00:00,65.79,65.83,65.76,65.82,23700.0,46.3835,46.4117,46.3624,46.4047,23700.0
2005-08-01 12:05:00,65.81,65.83,65.79,65.81,9900.0,46.3976,46.4117,46.3835,46.3976,9900.0
2005-08-01 12:10:00,65.81,65.82,65.8,65.81,5900.0,46.3976,46.4047,46.3906,46.3976,5900.0
2005-08-01 12:15:00,65.81,65.84,65.78,65.8,26100.0,46.3976,46.4188,46.3765,46.3906,26100.0
2005-08-01 12:20:00,65.8,65.82,65.7,65.72,20300.0,46.3906,46.4047,46.3201,46.3342,20300.0
2005-08-01 12:25:00,65.68,65.75,65.68,65.72,22600.0,46.306,46.3553,46.306,46.3342,22600.0
2005-08-01 12:30:00,65.72,65.84,65.72,65.81,23300.0,46.3342,46.4188,46.3342,46.3976,23300.0
2005-08-01 12:35:00,65.83,65.83,65.8,65.83,7900.0,46.4117,46.4117,46.3906,46.4117,7900.0
2005-08-01 12:40:00,65.8,65.82,65.75,65.77,12400.0,46.3906,46.4047,46.3553,46.3694,12400.0
2005-08-01 12:45:00,65.77,65.8,65.75,65.77,15800.0,46.3694,46.3906,46.3553,46.3694,15800.0
2005-08-01 12:50:00,65.78,65.83,65.78,65.82,7600.0,46.3765,46.4117,46.3765,46.4047,7600.0
2005-08-01 12:55:00,65.82,65.84,65.78,65.78,7600.0,46.4047,46.4188,46.3765,46.3765,7600.0
2005-08-01 13:00:00,65.79,65.82,65.78,65.78,8000.0,46.3835,46.4047,46.3765,46.3765,8000.0
2005-08-01 13:05:00,65.78,65.81,65.65,65.66,27400.0,46.3765,46.3976,46.2848,46.2919,27400.0
2005-08-01 13:10:00,65.7,65.7,65.64,65.7,25400.0,46.3201,46.3201,46.2778,46.3201,25400.0
2005-08-01 13:15:00,65.7,65.72,65.65,65.71,14100.0,46.3201,46.3342,46.2848,46.3271,14100.0
2005-08-01 13:20:00,65.72,65.73,65.65,65.73,14600.0,46.3342,46.3412,46.2848,46.3412,14600.0
2005-08-01 13:25:00,65.73,65.77,65.7,65.73,16200.0,46.3412,46.3694,46.3201,46.3412,16200.0
2005-08-01 13:30:00,65.7,65.7,65.69,65.7,6100.0,46.3201,46.3201,46.313,46.3201,6100.0
2005-08-01 13:35:00,65.69,65.75,65.69,65.72,10600.0,46.313,46.3553,46.313,46.3342,10600.0
2005-08-01 13:40:00,65.74,65.75,65.7,65.73,9300.0,46.3483,46.3553,46.3201,46.3412,9300.0
2005-08-01 13:45:00,65.74,65.74,65.72,65.73,4600.0,46.3483,46.3483,46.3342,46.3412,4600.0
2005-08-01 13:50:00,65.73,65.74,65.72,65.73,18700.0,46.3412,46.3483,46.3342,46.3412,18700.0
2005-08-01 13:55:00,65.72,65.75,65.71,65.71,16800.0,46.3342,46.3553,46.3271,46.3271,16800.0
2005-08-01 14:00:00,65.71,65.78,65.69,65.77,17900.0,46.3271,46.3765,46.313,46.3694,17900.0
2005-08-01 14:05:00,65.75,65.78,65.75,65.77,11800.0,46.3553,46.3765,46.3553,46.3694,11800.0
2005-08-01 14:10:00,65.77,65.8,65.76,65.77,40200.0,46.3694,46.3906,46.3624,46.3694,40200.0
2005-08-01 14:15:00,65.77,65.81,65.71,65.72,34300.0,46.3694,46.3976,46.3271,46.3342,34300.0
2005-08-01 14:20:00,65.71,65.75,65.67,65.73,24400.0,46.3271,46.3553,46.2989,46.3412,24400.0
2005-08-01 14:25:00,65.73,65.81,65.69,65.76,31100.0,46.3412,46.3976,46.313,46.3624,31100.0
2005-08-01 14:30:00,65.74,65.79,65.72,65.74,24700.0,46.3483,46.3835,46.3342,46.3483,24700.0
2005-08-01 14:35:00,65.74,65.77,65.73,65.74,22900.0,46.3483,46.3694,46.3412,46.3483,22900.0
2005-08-01 14:40:00,65.74,65.76,65.74,65.75,11200.0,46.3483,46.3624,46.3483,46.3553,11200.0
2005-08-01 14:45:00,65.76,65.78,65.74,65.77,22600.0,46.3624,46.3765,46.3483,46.3694,22600.0
2005-08-01 14:50:00,65.76,65.8,65.76,65.8,25300.0,46.3624,46.3906,46.3624,46.3906,25300.0
2005-08-01 14:55:00,65.8,65.85,65.78,65.79,28500.0,46.3906,46.4258,46.3765,46.3835,28500.0
2005-08-01 15:00:00,65.79,65.88,65.79,65.87,47300.0,46.3835,46.447,46.3835,46.4399,47300.0
2005-08-01 15:05:00,65.86,65.88,65.81,65.88,17700.0,46.4329,46.447,46.3976,46.447,17700.0
2005-08-01 15:10:00,65.88,65.89,65.84,65.87,17400.0,46.447,46.454,46.4188,46.4399,17400.0
2005-08-01 15:15:00,65.87,65.9,65.87,65.89,25200.0,46.4399,46.4611,46.4399,46.454,25200.0
2005-08-01 15:20:00,65.88,65.9,65.88,65.89,18600.0,46.447,46.4611,46.447,46.454,18600.0
2005-08-01 15:25:00,65.89,65.9,65.83,65.89,23500.0,46.454,46.4611,46.4117,46.454,23500.0
2005-08-01 15:30:00,65.89,65.9,65.86,65.86,20000.0,46.454,46.4611,46.4329,46.4329,20000.0
2005-08-01 15:35:00,65.86,65.88,65.76,65.78,27000.0,46.4329,46.447,46.3624,46.3765,27000.0
2005-08-01 15:40:00,65.76,65.83,65.76,65.83,12700.0,46.3624,46.4117,46.3624,46.4117,12700.0
2005-08-01 15:45:00,65.82,65.84,65.78,65.78,24500.0,46.4047,46.4188,46.3765,46.3765,24500.0
2005-08-01 15:50:00,65.78,65.79,65.71,65.73,58100.0,46.3765,46.3835,46.3271,46.3412,58100.0
2005-08-01 15:55:00,65.73,65.81,65.68,65.72,64200.0,46.3412,46.3976,46.306,46.3342,64200.0
2005-08-02 09:30:00,65.75,65.85,65.69,65.71,64000.0,46.3553,46.4258,46.313,46.3271,64000.0
2005-08-02 09:35:00,65.72,65.83,65.71,65.75,40300.0,46.3342,46.4117,46.3271,46.3553,40300.0
2005-08-02 09:40:00,65.78,66.0,65.78,65.9,20700.0,46.3765,46.5316,46.3765,46.4611,20700.0
2005-08-02 09:45:00,65.9,65.9,65.77,65.78,17500.0,46.4611,46.4611,46.3694,46.3765,17500.0
2005-08-02 09:50:00,65.79,65.93,65.77,65.9,43600.0,46.3835,46.4822,46.3694,46.4611,43600.0
2005-08-02 09:55:00,65.86,65.93,65.8,65.92,33200.0,46.4329,46.4822,46.3906,46.4752,33200.0
2005-08-02 10:00:00,65.9,66.01,65.88,66.01,44000.0,46.4611,46.5386,46.447,46.5386,44000.0
2005-08-02 10:05:00,66.0,66.14,66.0,66.12,31600.0,46.5316,46.6303,46.5316,46.6162,31600.0
2005-08-02 10:10:00,66.12,66.2,66.05,66.07,30400.0,46.6162,46.6726,46.5668,46.5809,30400.0
2005-08-02 10:15:00,66.07,66.09,65.99,66.03,101100.0,46.5809,46.595,46.5245,46.5527,101100.0
2005-08-02 10:20:00,66.03,66.12,66.03,66.12,11700.0,46.5527,46.6162,46.5527,46.6162,11700.0
2005-08-02 10:25:00,66.12,66.13,66.05,66.1,39000.0,46.6162,46.6232,46.5668,46.6021,39000.0
2005-08-02 10:30:00,66.1,66.2,66.09,66.18,80900.0,46.6021,46.6726,46.595,46.6585,80900.0
2005-08-02 10:35:00,66.17,66.29,66.17,66.22,58400.0,46.6514,46.736,46.6514,46.6867,58400.0
2005-08-02 10:40:00,66.22,66.28,66.16,66.16,20300.0,46.6867,46.729,46.6444,46.6444,20300.0
2005-08-02 10:45:00,66.16,66.28,66.12,66.18,25900.0,46.6444,46.729,46.6162,46.6585,25900.0
2005-08-02 10:50:00,66.18,66.26,66.18,66.25,41200.0,46.6585,46.7149,46.6585,46.7078,41200.0
2005-08-02 10:55:00,66.24,66.25,66.16,66.16,21400.0,46.7008,46.7078,46.6444,46.6444,21400.0
2005-08-02 11:00:00,66.15,66.16,66.06,66.1,58000.0,46.6373,46.6444,46.5739,46.6021,58000.0
2005-08-02 11:05:00,66.11,66.2,66.05,66.06,31000.0,46.6091,46.6726,46.5668,46.5739,31000.0
2005-08-02 11:10:00,66.05,66.11,66.05,66.08,20300.0,46.5668,46.6091,46.5668,46.588,20300.0
2005-08-02 11:15:00,66.07,66.14,66.02,66.13,22000.0,46.5809,46.6303,46.5457,46.6232,22000.0
2005-08-02 11:20:00,66.14,66.14,66.1,66.12,18800.0,46.6303,46.6303,46.6021,46.6162,18800.0
2005-08-02 11:25:00,66.12,66.17,66.12,66.15,26000.0,46.6162,46.6514,46.6162,46.6373,26000.0
2005-08-02 11:30:00,66.15,66.16,66.14,66.15,21200.0,46.6373,46.6444,46.6303,46.6373,21200.0
2005-08-02 11:35:00,66.15,66.21,66.15,66.15,15900.0,46.6373,46.6796,46.6373,46.6373,15900.0
2005-08-02 11:40:00,66.16,66.21,66.15,66.15,18100.0,46.6444,46.6796,46.6373,46.6373,18100.0
2005-08-02 11:45:00,66.14,66.17,66.1,66.13,29900.0,46.6303,46.6514,46.6021,46.6232,29900.0
2005-08-02 11:50:00,66.14,66.25,66.14,66.25,47800.0,46.6303,46.7078,46.6303,46.7078,47800.0
2005-08-02 11:55:00,66.25,66.28,66.21,66.22,38300.0,46.7078,46.729,46.6796,46.6867,38300.0
2005-08-02 12:00:00,66.22,66.27,66.22,66.25,17600.0,46.6867,46.7219,46.6867,46.7078,17600.0
2005-08-02 12:05:00,66.26,66.27,66.18,66.22,16100.0,46.7149,46.7219,46.6585,46.6867,16100.0
2005-08-02 12:10:00,66.2,66.24,66.19,66.23,11700.0,46.6726,46.7008,46.6655,46.6937,11700.0
2005-08-02 12:15:00,66.24,66.27,66.23,66.27,23500.0,46.7008,46.7219,46.6937,46.7219,23500.0
2005-08-02 12:20:00,66.27,66.35,66.27,66.33,26400.0,46.7219,46.7783,46.7219,46.7642,26400.0
2005-08-02 12:25:00,66.33,66.33,66.28,66.3,10700.0,46.7642,46.7642,46.729,46.7431,10700.0
2005-08-02 12:30:00,66.28,66.33,66.27,66.3,13900.0,46.729,46.7642,46.7219,46.7431,13900.0
2005-08-02 12:35:00,66.29,66.32,66.24,66.3,11300.0,46.736,46.7572,46.7008,46.7431,11300.0
2005-08-02 12:40:00,66.29,66.33,66.29,66.32,12400.0,46.736,46.7642,46.736,46.7572,12400.0
2005-08-02 12:45:00,66.32,66.35,66.32,66.34,14600.0,46.7572,46.7783,46.7572,46.7713,14600.0
2005-08-02 12:50:00,66.34,66.34,66.25,66.3,23800.0,46.7713,46.7713,46.7078,46.7431,23800.0
2005-08-02 12:55:00,66.3,66.3,66.27,66.27,5500.0,46.7431,46.7431,46.7219,46.7219,5500.0
2005-08-02 13:00:00,66.27,66.29,66.25,66.28,9600.0,46.7219,46.736,46.7078,46.729,9600.0
2005-08-02 13:05:00,66.29,66.31,66.28,66.3,29000.0,46.736,46.7501,46.729,46.7431,29000.0
2005-08-02 13:10:00,66.3,66.31,66.28,66.3,8700.0,46.7431,46.7501,46.729,46.7431,8700.0
2005-08-02 13:15:00,66.3,66.34,66.27,66.31,20500.0,46.7431,46.7713,46.7219,46.7501,20500.0
2005-08-02 13:20:00,66.32,66.32,66.29,66.31,11800.0,46.7572,46.7572,46.736,46.7501,11800.0
2005-08-02 13:25:00,66.31,66.31,66.3,66.31,70800.0,46.7501,46.7501,46.7431,46.7501,70800.0
2005-08-02 13:30:00,66.31,66.32,66.28,66.28,16400.0,46.7501,46.7572,46.729,46.729,16400.0
2005-08-02 13:35:00,66.29,66.3,66.28,66.28,15100.0,46.736,46.7431,46.729,46.729,15100.0
2005-08-02 13:40:00,66.3,66.3,66.27,66.27,10300.0,46.7431,46.7431,46.7219,46.7219,10300.0
2005-08-02 13:45:00,66.26,66.26,66.21,66.24,21700.0,46.7149,46.7149,46.6796,46.7008,21700.0
2005-08-02 13:50:00,66.24,66.26,66.21,66.24,18200.0,46.7008,46.7149,46.6796,46.7008,18200.0
2005-08-02 13:55:00,66.25,66.25,66.15,66.17,20900.0,46.7078,46.7078,46.6373,46.6514,20900.0
2005-08-02 14:00:00,66.18,66.29,66.17,66.28,27600.0,46.6585,46.736,46.6514,46.729,27600.0
2005-08-02 14:05:00,66.29,66.3,66.28,66.3,15000.0,46.736,46.7431,46.729,46.7431,15000.0
2005-08-02 14:10:00,66.3,66.39,66.29,66.39,18700.0,46.7431,46.8065,46.736,46.8065,18700.0
2005-08-02 14:15:00,66.38,66.4,66.36,66.36,9600.0,46.7995,46.8136,46.7854,46.7854,9600.0
2005-08-02 14:20:00,66.35,66.38,66.34,66.36,19900.0,46.7783,46.7995,46.7713,46.7854,19900.0
2005-08-02 14:25:00,66.37,66.37,66.27,66.27,22600.0,46.7924,46.7924,46.7219,46.7219,22600.0
2005-08-02 14:30:00,66.26,66.27,66.21,66.25,32000.0,46.7149,46.7219,46.6796,46.7078,32000.0
2005-08-02 14:35:00,66.25,66.27,66.2,66.21,65700.0,46.7078,46.7219,46.6726,46.6796,65700.0
2005-08-02 14:40:00,66.21,66.24,66.18,66.22,26100.0,46.6796,46.7008,46.6585,46.6867,26100.0
2005-08-02 14:45:00,66.21,66.26,66.19,66.24,29700.0,46.6796,46.7149,46.6655,46.7008,29700.0
2005-08-02 14:50:00,66.25,66.33,66.21,66.24,34100.0,46.7078,46.7642,46.6796,46.7008,34100.0
2005-08-02 14:55:00,66.23,66.25,66.19,66.23,18200.0,46.6937,46.7078,46.6655,46.6937,18200.0
2005-08-02 15:00:00,66.23,66.3,66.19,66.24,33700.0,46.6937,46.7431,46.6655,46.7008,33700.0
2005-08-02 15:05:00,66.23,66.26,66.21,66.25,19500.0,46.6937,46.7149,46.6796,46.7078,19500.0
2005-08-02 15:10:00,66.24,66.24,66.19,66.24,22400.0,46.7008,46.7008,46.6655,46.7008,22400.0
2005-08-02 15:15:00,66.24,66.28,66.24,66.27,16200.0,46.7008,46.729,46.7008,46.7219,16200.0
2005-08-02 15:20:00,66.26,66.3,66.25,66.29,15900.0,46.7149,46.7431,46.7078,46.736,15900.0
2005-08-02 15:25:00,66.28,66.3,66.28,66.3,26100.0,46.729,46.7431,46.729,46.7431,26100.0
2005-08-02 15:30:00,66.3,66.3,66.27,66.3,16800.0,46.7431,46.7431,46.7219,46.7431,16800.0
2005-08-02 15:35:00,66.29,66.32,66.28,66.32,30300.0,46.736,46.7572,46.729,46.7572,30300.0
2005-08-02 15:40:00,66.31,66.33,66.28,66.29,40500.0,46.7501,46.7642,46.729,46.736,40500.0
2005-08-02 15:45:00,66.3,66.35,66.29,66.33,47700.0,46.7431,46.7783,46.736,46.7642,47700.0
2005-08-02 15:50:00,66.34,66.34,66.26,66.29,61300.0,46.7713,46.7713,46.7149,46.736,61300.0
2005-08-02 15:55:00,66.29,66.32,66.26,66.28,49500.0,46.736,46.7572,46.7149,46.729,49500.0
2005-08-03 09:30:00,65.98,66.06,65.91,66.0,88100.0,46.5175,46.5739,46.4681,46.5316,88100.0
2005-08-03 09:35:00,65.97,66.04,65.97,66.03,50900.0,46.5104,46.5598,46.5104,46.5527,50900.0
2005-08-03 09:40:00,66.03,66.04,65.97,66.04,32200.0,46.5527,46.5598,46.5104,46.5598,32200.0
2005-08-03 09:45:00,66.04,66.05,66.0,66.01,32900.0,46.5598,46.5668,46.5316,46.5386,32900.0
2005-08-03 09:50:00,66.01,66.02,65.96,65.97,47700.0,46.5386,46.5457,46.5034,46.5104,47700.0
2005-08-03 09:55:00,65.97,66.0,65.96,65.96,21400.0,46.5104,46.5316,46.5034,46.5034,21400.0
2005-08-03 10:00:00,65.99,66.0,65.95,65.98,33700.0,46.5245,46.5316,46.4963,46.5175,33700.0
2005-08-03 10:05:00,65.98,66.05,65.96,66.04,43800.0,46.5175,46.5668,46.5034,46.5598,43800.0
2005-08-03 10:10:00,66.04,66.04,66.0,66.0,49600.0,46.5598,46.5598,46.5316,46.5316,49600.0
2005-08-03 10:15:00,66.0,66.03,65.99,66.02,13700.0,46.5316,46.5527,46.5245,46.5457,13700.0
2005-08-03 10:20:00,66.01,66.02,65.95,65.99,22900.0,46.5386,46.5457,46.4963,46.5245,22900.0
2005-08-03 10:25:00,65.99,65.99,65.92,65.94,19300.0,46.5245,46.5245,46.4752,46.4893,19300.0
2005-08-03 10:30:00,65.94,66.0,65.85,65.98,31300.0,46.4893,46.5316,46.4258,46.5175,31300.0
2005-08-03 10:35:00,66.0,66.02,65.96,66.01,29900.0,46.5316,46.5457,46.5034,46.5386,29900.0
2005-08-03 10:40:00,66.02,66.03,66.0,66.03,22400.0,46.5457,46.5527,46.5316,46.5527,22400.0
2005-08-03 10:45:00,66.03,66.06,66.03,66.04,24400.0,46.5527,46.5739,46.5527,46.5598,24400.0
2005-08-03 10:50:00,66.05,66.06,66.03,66.06,31500.0,46.5668,46.5739,46.5527,46.5739,31500.0
2005-08-03 10:55:00,66.04,66.04,66.01,66.02,20100.0,46.5598,46.5598,46.5386,46.5457,20100.0
2005-08-03 11:00:00,66.02,66.05,66.0,66.01,15900.0,46.5457,46.5668,46.5316,46.5386,15900.0
2005-08-03 11:05:00,66.0,66.0,65.96,65.98,25500.0,46.5316,46.5316,46.5034,46.5175,25500.0
2005-08-03 11:10:00,65.97,66.0,65.96,66.0,10100.0,46.5104,46.5316,46.5034,46.5316,10100.0
2005-08-03 11:15:00,66.0,66.13,65.99,66.05,36500.0,46.5316,46.6232,46.5245,46.5668,36500.0
2005-08-03 11:20:00,66.06,66.08,66.05,66.08,8500.0,46.5739,46.588,46.5668,46.588,8500.0
2005-08-03 11:25:00,66.08,66.1,66.07,66.08,9000.0,46.588,46.6021,46.5809,46.588,9000.0
2005-08-03 11:30:00,66.08,66.12,66.06,66.06,17200.0,46.588,46.6162,46.5739,46.5739,17200.0
2005-08-03 11:35:00,66.06,66.06,66.05,66.06,4800.0,46.5739,46.5739,46.5668,46.5739,4800.0
2005-08-03 11:40:00,66.05,66.08,66.03,66.05,12100.0,46.5668,46.588,46.5527,46.5668,12100.0
2005-08-03 11:45:00,66.03,66.05,66.01,66.01,10100.0,46.5527,46.5668,46.5386,46.5386,10100.0
2005-08-03 11:50:00,66.03,66.06,66.01,66.04,8600.0,46.5527,46.5739,46.5386,46.5598,8600.0
2005-08-03 11:55:00,66.04,66.07,66.04,66.04,9800.0,46.5598,46.5809,46.5598,46.5598,9800.0
2005-08-03 12:00:00,66.04,66.06,66.04,66.06,12800.0,46.5598,46.5739,46.5598,46.5739,12800.0
2005-08-03 12:05:00,66.06,66.11,66.06,66.1,29500.0,46.5739,46.6091,46.5739,46.6021,29500.0
2005-08-03 12:10:00,66.11,66.11,66.08,66.09,11300.0,46.6091,46.6091,46.588,46.595,11300.0
2005-08-03 12:15:00,66.1,66.11,66.08,66.11,9400.0,46.6021,46.6091,46.588,46.6091,9400.0
2005-08-03 12:20:00,66.12,66.16,66.1,66.16,13300.0,46.6162,46.6444,46.6021,46.6444,13300.0
2005-08-03 12:25:00,66.16,66.21,66.16,66.21,18700.0,46.6444,46.6796,46.6444,46.6796,18700.0
2005-08-03 12:30:00,66.21,66.24,66.2,66.23,15700.0,46.6796,46.7008,46.6726,46.6937,15700.0
2005-08-03 12:35:00,66.23,66.24,66.14,66.15,12900.0,46.6937,46.7008,46.6303,46.6373,12900.0
2005-08-03 12:40:00,66.14,66.18,66.14,66.16,8800.0,46.6303,46.6585,46.6303,46.6444,8800.0
2005-08-03 12:45:00,66.15,66.16,66.14,66.16,15200.0,46.6373,46.6444,46.6303,46.6444,15200.0
2005-08-03 12:50:00,66.17,66.18,66.13,66.14,22400.0,46.6514,46.6585,46.6232,46.6303,22400.0
2005-08-03 12:55:00,66.14,66.15,66.12,66.13,16200.0,46.6303,46.6373,46.6162,46.6232,16200.0
2005-08-03 13:00:00,66.13,66.15,66.12,66.14,10900.0,46.6232,46.6373,46.6162,46.6303,10900.0
2005-08-03 13:05:00,66.15,66.16,66.14,66.15,8600.0,46.6373,46.6444,46.6303,46.6373,8600.0
2005-08-03 13:10:00,66.15,66.17,66.15,66.16,9200.0,46.6373,46.6514,46.6373,46.6444,9200.0
2005-08-03 13:15:00,66.16,66.2,66.14,66.19,16200.0,46.6444,46.6726,46.6303,46.6655,16200.0
2005-08-03 13:20:00,66.19,66.2,66.13,66.18,42100.0,46.6655,46.6726,46.6232,46.6585,42100.0
2005-08-03 13:25:00,66.19,66.2,66.19,66.2,9100.0,46.6655,46.6726,46.6655,46.6726,9100.0
2005-08-03 13:30:00,66.2,66.21,66.13,66.21,29400.0,46.6726,46.6796,46.6232,46.6796,29400.0
2005-08-03 13:35:00,66.21,66.23,66.21,66.22,18600.0,46.6796,46.6937,46.6796,46.6867,18600.0
2005-08-03 13:40:00,66.22,66.29,66.21,66.28,35000.0,46.6867,46.736,46.6796,46.729,35000.0
2005-08-03 13:45:00,66.29,66.35,66.29,66.34,40000.0,46.736,46.7783,46.736,46.7713,40000.0
2005-08-03 13:50:00,66.33,66.36,66.29,66.34,18300.0,46.7642,46.7854,46.736,46.7713,18300.0
2005-08-03 13:55:00,66.33,66.36,66.26,66.28,26700.0,46.7642,46.7854,46.7149,46.729,26700.0
2005-08-03 14:00:00,66.27,66.3,66.26,66.29,24000.0,46.7219,46.7431,46.7149,46.736,24000.0
2005-08-03 14:05:00,66.3,66.33,66.28,66.32,24100.0,46.7431,46.7642,46.729,46.7572,24100.0
2005-08-03 14:10:00,66.32,66.33,66.3,66.33,20500.0,46.7572,46.7642,46.7431,46.7642,20500.0
2005-08-03 14:15:00,66.32,66.35,66.3,66.32,14500.0,46.7572,46.7783,46.7431,46.7572,14500.0
2005-08-03 14:20:00,66.32,66.33,66.29,66.32,16900.0,46.7572,46.7642,46.736,46.7572,16900.0
2005-08-03 14:25:00,66.32,66.32,66.25,66.26,14600.0,46.7572,46.7572,46.7078,46.7149,14600.0
2005-08-03 14:30:00,66.25,66.27,66.25,66.27,14400.0,46.7078,46.7219,46.7078,46.7219,14400.0
2005-08-03 14:35:00,66.27,66.33,66.26,66.29,25600.0,46.7219,46.7642,46.7149,46.736,25600.0
2005-08-03 14:40:00,66.29,66.32,66.26,66.3,40500.0,46.736,46.7572,46.7149,46.7431,40500.0
2005-08-03 14:45:00,66.3,66.32,66.3,66.32,19400.0,46.7431,46.7572,46.7431,46.7572,19400.0
2005-08-03 14:50:00,66.31,66.38,66.31,66.36,36100.0,46.7501,46.7995,46.7501,46.7854,36100.0
2005-08-03 14:55:00,66.37,66.4,66.32,66.4,17900.0,46.7924,46.8136,46.7572,46.8136,17900.0
2005-08-03 15:00:00,66.4,66.4,66.36,66.39,77600.0,46.8136,46.8136,46.7854,46.8065,77600.0
2005-08-03 15:05:00,66.39,66.44,66.35,66.44,36200.0,46.8065,46.8418,46.7783,46.8418,36200.0
2005-08-03 15:10:00,66.45,66.47,66.43,66.45,29100.0,46.8488,46.8629,46.8347,46.8488,29100.0
2005-08-03 15:15:00,66.45,66.51,66.43,66.5,41300.0,46.8488,46.8911,46.8347,46.8841,41300.0
2005-08-03 15:20:00,66.5,66.55,66.5,66.52,47900.0,46.8841,46.9193,46.8841,46.8982,47900.0
2005-08-03 15:25:00,66.51,66.52,66.5,66.51,20700.0,46.8911,46.8982,46.8841,46.8911,20700.0
2005-08-03 15:30:00,66.5,66.52,66.5,66.52,34100.0,46.8841,46.8982,46.8841,46.8982,34100.0
2005-08-03 15:35:00,66.51,66.55,66.5,66.55,39900.0,46.8911,46.9193,46.8841,46.9193,39900.0
2005-08-03 15:40:00,66.54,66.65,66.54,66.61,45000.0,46.9123,46.9898,46.9123,46.9616,45000.0
2005-08-03 15:45:00,66.61,66.63,66.6,66.63,40700.0,46.9616,46.9757,46.9546,46.9757,40700.0
2005-08-03 15:50:00,66.62,66.63,66.55,66.55,50200.0,46.9687,46.9757,46.9193,46.9193,50200.0
2005-08-03 15:55:00,66.55,66.68,66.52,66.65,136100.0,46.9193,47.011,46.8982,46.9898,136100.0
2005-08-04 09:30:00,66.64,66.71,66.59,66.67,77600.0,46.9828,47.0321,46.9475,47.0039,77600.0
2005-08-04 09:35:00,66.64,66.77,66.63,66.65,37100.0,46.9828,47.0744,46.9757,46.9898,37100.0
2005-08-04 09:40:00,66.64,66.75,66.62,66.74,52900.0,46.9828,47.0603,46.9687,47.0533,52900.0
2005-08-04 09:45:00,66.73,66.73,66.65,66.65,36700.0,47.0462,47.0462,46.9898,46.9898,36700.0
2005-08-04 09:50:00,66.64,66.73,66.64,66.72,27100.0,46.9828,47.0462,46.9828,47.0392,27100.0
2005-08-04 09:55:00,66.72,66.72,66.45,66.47,61800.0,47.0392,47.0392,46.8488,46.8629,61800.0
2005-08-04 10:00:00,66.47,66.53,66.44,66.53,40200.0,46.8629,46.9052,46.8418,46.9052,40200.0
2005-08-04 10:05:00,66.53,66.55,66.52,66.54,47200.0,46.9052,46.9193,46.8982,46.9123,47200.0
2005-08-04 10:10:00,66.54,66.57,66.53,66.57,36200.0,46.9123,46.9334,46.9052,46.9334,36200.0
2005-08-04 10:15:00,66.58,66.62,66.57,66.6,32700.0,46.9405,46.9687,46.9334,46.9546,32700.0
2005-08-04 10:20:00,66.61,66.65,66.6,66.61,25700.0,46.9616,46.9898,46.9546,46.9616,25700.0
2005-08-04 10:25:00,66.61,66.61,66.58,66.6,24900.0,46.9616,46.9616,46.9405,46.9546,24900.0
2005-08-04 10:30:00,66.6,66.65,66.6,66.62,34900.0,46.9546,46.9898,46.9546,46.9687,34900.0
2005-08-04 10:35:00,66.62,66.66,66.61,66.65,19800.0,46.9687,46.9969,46.9616,46.9898,19800.0
2005-08-04 10:40:00,66.65,66.68,66.63,66.63,20200.0,46.9898,47.011,46.9757,46.9757,20200.0
2005-08-04 10:45:00,66.63,66.64,66.62,66.62,17400.0,46.9757,46.9828,46.9687,46.9687,17400.0
2005-08-04 10:50:00,66.62,66.64,66.61,66.62,22700.0,46.9687,46.9828,46.9616,46.9687,22700.0
2005-08-04 10:55:00,66.62,66.65,66.61,66.65,24500.0,46.9687,46.9898,46.9616,46.9898,24500.0
2005-08-04 11:00:00,66.65,66.65,66.59,66.62,55500.0,46.9898,46.9898,46.9475,46.9687,55500.0
2005-08-04 11:05:00,66.63,66.65,66.59,66.59,29100.0,46.9757,46.9898,46.9475,46.9475,29100.0
2005-08-04 11:10:00,66.59,66.61,66.56,66.56,36800.0,46.9475,46.9616,46.9264,46.9264,36800.0
2005-08-04 11:15:00,66.55,66.59,66.55,66.57,16800.0,46.9193,46.9475,46.9193,46.9334,16800.0
2005-08-04 11:20:00,66.57,66.58,66.55,66.57,12900.0,46.9334,46.9405,46.9193,46.9334,12900.0
2005-08-04 11:25:00,66.56,66.6,66.56,66.6,29600.0,46.9264,46.9546,46.9264,46.9546,29600.0
2005-08-04 11:30:00,66.6,66.6,66.54,66.6,45900.0,46.9546,46.9546,46.9123,46.9546,45900.0
2005-08-04 11:35:00,66.61,66.61,66.5,66.53,38000.0,46.9616,46.9616,46.8841,46.9052,38000.0
2005-08-04 11:40:00,66.52,66.56,66.5,66.5,28900.0,46.8982,46.9264,46.8841,46.8841,28900.0
2005-08-04 11:45:00,66.5,66.5,66.4,66.45,52500.0,46.8841,46.8841,46.8136,46.8488,52500.0
2005-08-04 11:50:00,66.45,66.52,66.45,66.49,21800.0,46.8488,46.8982,46.8488,46.877,21800.0
2005-08-04 11:55:00,66.51,66.51,66.43,66.43,27400.0,46.8911,46.8911,46.8347,46.8347,27400.0
2005-08-04 12:00:00,66.43,66.47,66.35,66.36,41000.0,46.8347,46.8629,46.7783,46.7854,41000.0
2005-08-04 12:05:00,66.35,66.38,66.29,66.36,35300.0,46.7783,46.7995,46.736,46.7854,35300.0
2005-08-04 12:10:00,66.35,66.39,66.34,66.36,20800.0,46.7783,46.8065,46.7713,46.7854,20800.0
2005-08-04 12:15:00,66.35,66.36,66.25,66.25,27600.0,46.7783,46.7854,46.7078,46.7078,27600.0
2005-08-04 12:20:00,66.25,66.27,66.2,66.23,30600.0,46.7078,46.7219,46.6726,46.6937,30600.0
2005-08-04 12:25:00,66.23,66.25,66.2,66.21,35100.0,46.6937,46.7078,46.6726,46.6796,35100.0
2005-08-04 12:30:00,66.22,66.28,66.21,66.22,27900.0,46.6867,46.729,46.6796,46.6867,27900.0
2005-08-04 12:35:00,66.24,66.24,66.05,66.05,53000.0,46.7008,46.7008,46.5668,46.5668,53000.0
2005-08-04 12:40:00,66.04,66.08,66.03,66.06,32500.0,46.5598,46.588,46.5527,46.5739,32500.0
2005-08-04 12:45:00,66.06,66.07,66.01,66.02,51500.0,46.5739,46.5809,46.5386,46.5457,51500.0
2005-08-04 12:50:00,66.02,66.16,66.01,66.1,21300.0,46.5457,46.6444,46.5386,46.6021,21300.0
2005-08-04 12:55:00,66.09,66.16,66.06,66.1,24800.0,46.595,46.6444,46.5739,46.6021,24800.0
2005-08-04 13:00:00,66.1,66.19,66.1,66.19,7000.0,46.6021,46.6655,46.6021,46.6655,7000.0
2005-08-04 13:05:00,66.19,66.22,66.19,66.22,20800.0,46.6655,46.6867,46.6655,46.6867,20800.0
2005-08-04 13:10:00,66.22,66.26,66.21,66.25,11900.0,46.6867,46.7149,46.6796,46.7078,11900.0
2005-08-04 13:15:00,66.25,66.3,66.25,66.3,22100.0,46.7078,46.7431,46.7078,46.7431,22100.0
2005-08-04 13:20:00,66.3,66.31,66.26,66.28,20600.0,46.7431,46.7501,46.7149,46.729,20600.0
2005-08-04 13:25:00,66.28,66.32,66.25,66.32,17700.0,46.729,46.7572,46.7078,46.7572,17700.0
2005-08-04 13:30:00,66.32,66.33,66.25,66.33,23500.0,46.7572,46.7642,46.7078,46.7642,23500.0
2005-08-04 13:35:00,66.32,66.33,66.31,66.31,11400.0,46.7572,46.7642,46.7501,46.7501,11400.0
2005-08-04 13:40:00,66.3,66.34,66.3,66.34,35000.0,46.7431,46.7713,46.7431,46.7713,35000.0
2005-08-04 13:45:00,66.34,66.36,66.32,66.32,21700.0,46.7713,46.7854,46.7572,46.7572,21700.0
2005-08-04 13:50:00,66.33,66.34,66.29,66.31,19200.0,46.7642,46.7713,46.736,46.7501,19200.0
2005-08-04 13:55:00,66.3,66.36,66.3,66.35,11700.0,46.7431,46.7854,46.7431,46.7783,11700.0
2005-08-04 14:00:00,66.36,66.4,66.35,66.4,36100.0,46.7854,46.8136,46.7783,46.8136,36100.0
2005-08-04 14:05:00,66.4,66.49,66.39,66.46,35300.0,46.8136,46.877,46.8065,46.8559,35300.0
2005-08-04 14:10:00,66.46,66.49,66.45,66.49,21100.0,46.8559,46.877,46.8488,46.877,21100.0
2005-08-04 14:15:00,66.49,66.56,66.49,66.52,41300.0,46.877,46.9264,46.877,46.8982,41300.0
2005-08-04 14:20:00,66.52,66.53,66.5,66.51,30700.0,46.8982,46.9052,46.8841,46.8911,30700.0
2005-08-04 14:25:00,66.51,66.53,66.48,66.49,22200.0,46.8911,46.9052,46.87,46.877,22200.0
2005-08-04 14:30:00,66.5,66.51,66.45,66.46,30000.0,46.8841,46.8911,46.8488,46.8559,30000.0
2005-08-04 14:35:00,66.46,66.49,66.43,66.47,35300.0,46.8559,46.877,46.8347,46.8629,35300.0
2005-08-04 14:40:00,66.47,66.53,66.46,66.48,31200.0,46.8629,46.9052,46.8559,46.87,31200.0
2005-08-04 14:45:00,66.48,66.49,66.45,66.48,21600.0,46.87,46.877,46.8488,46.87,21600.0
2005-08-04 14:50:00,66.48,66.48,66.43,66.44,18900.0,46.87,46.87,46.8347,46.8418,18900.0
2005-08-04 14:55:00,66.43,66.47,66.42,66.47,21500.0,46.8347,46.8629,46.8277,46.8629,21500.0
2005-08-04 15:00:00,66.47,66.53,66.46,66.53,27700.0,46.8629,46.9052,46.8559,46.9052,27700.0
2005-08-04 15:05:00,66.5,66.56,66.5,66.53,24700.0,46.8841,46.9264,46.8841,46.9052,24700.0
2005-08-04 15:10:00,66.54,66.58,66.52,66.54,43200.0,46.9123,46.9405,46.8982,46.9123,43200.0
2005-08-04 15:15:00,66.52,66.55,66.45,66.49,56400.0,46.8982,46.9193,46.8488,46.877,56400.0
2005-08-04 15:20:00,66.49,66.53,66.48,66.48,35900.0,46.877,46.9052,46.87,46.87,35900.0
2005-08-04 15:25:00,66.49,66.5,66.48,66.48,23700.0,46.877,46.8841,46.87,46.87,23700.0
2005-08-04 15:30:00,66.48,66.48,66.43,66.43,47300.0,46.87,46.87,46.8347,46.8347,47300.0
2005-08-04 15:35:00,66.43,66.44,66.39,66.39,32100.0,46.8347,46.8418,46.8065,46.8065,32100.0
2005-08-04 15:40:00,66.4,66.45,66.4,66.42,44900.0,46.8136,46.8488,46.8136,46.8277,44900.0
2005-08-04 15:45:00,66.43,66.43,66.35,66.43,40400.0,46.8347,46.8347,46.7783,46.8347,40400.0
2005-08-04 15:50:00,66.42,66.42,66.37,66.37,30900.0,46.8277,46.8277,46.7924,46.7924,30900.0
2005-08-04 15:55:00,66.38,66.39,66.3,66.3,42400.0,46.7995,46.8065,46.7431,46.7431,42400.0
2005-08-05 09:30:00,66.13,66.19,66.08,66.12,51100.0,46.6232,46.6655,46.588,46.6162,51100.0
2005-08-05 09:35:00,66.11,66.3,66.11,66.24,40900.0,46.6091,46.7431,46.6091,46.7008,40900.0
2005-08-05 09:40:00,66.3,66.4,66.25,66.39,37500.0,46.7431,46.8136,46.7078,46.8065,37500.0
2005-08-05 09:45:00,66.38,66.45,66.33,66.44,118600.0,46.7995,46.8488,46.7642,46.8418,118600.0
2005-08-05 09:50:00,66.45,66.52,66.36,66.38,37500.0,46.8488,46.8982,46.7854,46.7995,37500.0
2005-08-05 09:55:00,66.4,66.43,66.33,66.33,25000.0,46.8136,46.8347,46.7642,46.7642,25000.0
2005-08-05 10:00:00,66.33,66.34,66.22,66.22,47600.0,46.7642,46.7713,46.6867,46.6867,47600.0
2005-08-05 10:05:00,66.22,66.25,66.2,66.22,28000.0,46.6867,46.7078,46.6726,46.6867,28000.0
2005-08-05 10:10:00,66.24,66.41,66.24,66.41,22500.0,46.7008,46.8206,46.7008,46.8206,22500.0
2005-08-05 10:15:00,66.41,66.43,66.37,66.4,120100.0,46.8206,46.8347,46.7924,46.8136,120100.0
2005-08-05 10:20:00,66.42,66.42,66.21,66.33,35300.0,46.8277,46.8277,46.6796,46.7642,35300.0
2005-08-05 10:25:00,66.32,66.32,66.22,66.23,23800.0,46.7572,46.7572,46.6867,46.6937,23800.0
2005-08-05 10:30:00,66.22,66.23,66.18,66.18,36300.0,46.6867,46.6937,46.6585,46.6585,36300.0
2005-08-05 10:35:00,66.19,66.21,66.16,66.2,17700.0,46.6655,46.6796,46.6444,46.6726,17700.0
2005-08-05 10:40:00,66.2,66.22,66.14,66.17,27100.0,46.6726,46.6867,46.6303,46.6514,27100.0
2005-08-05 10:45:00,66.17,66.22,66.15,66.19,23400.0,46.6514,46.6867,46.6373,46.6655,23400.0
2005-08-05 10:50:00,66.17,66.19,66.08,66.16,50000.0,46.6514,46.6655,46.588,46.6444,50000.0
2005-08-05 10:55:00,66.18,66.22,66.18,66.19,11700.0,46.6585,46.6867,46.6585,46.6655,11700.0
2005-08-05 11:00:00,66.2,66.21,66.18,66.19,7900.0,46.6726,46.6796,46.6585,46.6655,7900.0
2005-08-05 11:05:00,66.19,66.2,66.09,66.09,38500.0,46.6655,46.6726,46.595,46.595,38500.0
2005-08-05 11:10:00,66.09,66.12,66.06,66.12,30600.0,46.595,46.6162,46.5739,46.6162,30600.0
2005-08-05 11:15:00,66.11,66.14,66.11,66.12,13200.0,46.6091,46.6303,46.6091,46.6162,13200.0
2005-08-05 11:20:00,66.11,66.2,66.1,66.1,38400.0,46.6091,46.6726,46.6021,46.6021,38400.0
2005-08-05 11:25:00,66.14,66.14,66.05,66.08,43500.0,46.6303,46.6303,46.5668,46.588,43500.0
2005-08-05 11:30:00,66.08,66.08,66.05,66.05,23900.0,46.588,46.588,46.5668,46.5668,23900.0
2005-08-05 11:35:00,66.06,66.06,66.01,66.06,38700.0,46.5739,46.5739,46.5386,46.5739,38700.0
2005-08-05 11:40:00,66.02,66.1,66.02,66.1,49600.0,46.5457,46.6021,46.5457,46.6021,49600.0
2005-08-05 11:45:00,66.1,66.13,66.08,66.1,15900.0,46.6021,46.6232,46.588,46.6021,15900.0
2005-08-05 11:50:00,66.1,66.11,66.06,66.08,30900.0,46.6021,46.6091,46.5739,46.588,30900.0
2005-08-05 11:55:00,66.11,66.11,66.03,66.06,30800.0,46.6091,46.6091,46.5527,46.5739,30800.0
2005-08-05 12:00:00,66.06,66.07,66.04,66.06,24000.0,46.5739,46.5809,46.5598,46.5739,24000.0
2005-08-05 12:05:00,66.05,66.12,66.05,66.09,20400.0,46.5668,46.6162,46.5668,46.595,20400.0
2005-08-05 12:10:00,66.09,66.09,66.04,66.04,10000.0,46.595,46.595,46.5598,46.5598,10000.0
2005-08-05 12:15:00,66.04,66.07,66.03,66.06,18600.0,46.5598,46.5809,46.5527,46.5739,18600.0
2005-08-05 12:20:00,66.07,66.08,66.03,66.06,20100.0,46.5809,46.588,46.5527,46.5739,20100.0
2005-08-05 12:25:00,66.08,66.09,66.03,66.04,9300.0,46.588,46.595,46.5527,46.5598,9300.0
2005-08-05 12:30:00,66.04,66.06,66.04,66.06,26600.0,46.5598,46.5739,46.5598,46.5739,26600.0
2005-08-05 12:35:00,66.06,66.08,66.06,66.07,33100.0,46.5739,46.588,46.5739,46.5809,33100.0
2005-08-05 12:40:00,66.07,66.1,66.07,66.08,14300.0,46.5809,46.6021,46.5809,46.588,14300.0
2005-08-05 12:45:00,66.08,66.19,66.08,66.17,24400.0,46.588,46.6655,46.588,46.6514,24400.0
2005-08-05 12:50:00,66.19,66.19,66.16,66.16,6600.0,46.6655,46.6655,46.6444,46.6444,6600.0
2005-08-05 12:55:00,66.15,66.18,66.15,66.18,10000.0,46.6373,46.6585,46.6373,46.6585,10000.0
2005-08-05 13:00:00,66.17,66.21,66.17,66.2,10000.0,46.6514,46.6796,46.6514,46.6726,10000.0
2005-08-05 13:05:00,66.21,66.21,66.2,66.21,20600.0,46.6796,46.6796,46.6726,46.6796,20600.0
2005-08-05 13:10:00,66.22,66.25,66.22,66.24,12500.0,46.6867,46.7078,46.6867,46.7008,12500.0
2005-08-05 13:15:00,66.25,66.25,66.22,66.22,24600.0,46.7078,46.7078,46.6867,46.6867,24600.0
2005-08-05 13:20:00,66.23,66.25,66.22,66.22,15900.0,46.6937,46.7078,46.6867,46.6867,15900.0
2005-08-05 13:25:00,66.22,66.23,66.2,66.21,12100.0,46.6867,46.6937,46.6726,46.6796,12100.0
2005-08-05 13:30:00,66.21,66.21,66.19,66.19,37300.0,46.6796,46.6796,46.6655,46.6655,37300.0
2005-08-05 13:35:00,66.19,66.22,66.17,66.22,41800.0,46.6655,46.6867,46.6514,46.6867,41800.0
2005-08-05 13:40:00,66.22,66.22,66.19,66.2,12500.0,46.6867,46.6867,46.6655,46.6726,12500.0
2005-08-05 13:45:00,66.19,66.2,66.17,66.18,18400.0,46.6655,46.6726,46.6514,46.6585,18400.0
2005-08-05 13:50:00,66.18,66.2,66.18,66.19,10100.0,46.6585,46.6726,46.6585,46.6655,10100.0
2005-08-05 13:55:00,66.2,66.25,66.19,66.24,30700.0,46.6726,46.7078,46.6655,46.7008,30700.0
2005-08-05 14:00:00,66.25,66.25,66.19,66.21,20900.0,46.7078,46.7078,46.6655,46.6796,20900.0
2005-08-05 14:05:00,66.21,66.21,66.2,66.2,10100.0,46.6796,46.6796,46.6726,46.6726,10100.0
2005-08-05 14:10:00,66.2,66.2,66.13,66.14,22600.0,46.6726,46.6726,46.6232,46.6303,22600.0
2005-08-05 14:15:00,66.14,66.19,66.14,66.18,15400.0,46.6303,46.6655,46.6303,46.6585,15400.0
2005-08-05 14:20:00,66.18,66.18,66.14,66.17,25100.0,46.6585,46.6585,46.6303,46.6514,25100.0
2005-08-05 14:25:00,66.17,66.18,66.16,66.16,4000.0,46.6514,46.6585,46.6444,46.6444,4000.0
2005-08-05 14:30:00,66.17,66.24,66.16,66.24,8400.0,46.6514,46.7008,46.6444,46.7008,8400.0
2005-08-05 14:35:00,66.24,66.27,66.21,66.21,15400.0,46.7008,46.7219,46.6796,46.6796,15400.0
2005-08-05 14:40:00,66.21,66.26,66.21,66.23,26700.0,46.6796,46.7149,46.6796,46.6937,26700.0
2005-08-05 14:45:00,66.24,66.26,66.2,66.2,25800.0,46.7008,46.7149,46.6726,46.6726,25800.0
2005-08-05 14:50:00,66.21,66.26,66.21,66.22,20600.0,46.6796,46.7149,46.6796,46.6867,20600.0
2005-08-05 14:55:00,66.22,66.25,66.22,66.22,31900.0,46.6867,46.7078,46.6867,46.6867,31900.0
2005-08-05 15:00:00,66.22,66.27,66.21,66.26,20300.0,46.6867,46.7219,46.6796,46.7149,20300.0
2005-08-05 15:05:00,66.26,66.27,66.24,66.25,20100.0,46.7149,46.7219,46.7008,46.7078,20100.0
2005-08-05 15:10:00,66.25,66.25,66.18,66.24,16400.0,46.7078,46.7078,46.6585,46.7008,16400.0
2005-08-05 15:15:00,66.24,66.26,66.24,66.24,16300.0,46.7008,46.7149,46.7008,46.7008,16300.0
2005-08-05 15:20:00,66.25,66.27,66.25,66.27,34100.0,46.7078,46.7219,46.7078,46.7219,34100.0
2005-08-05 15:25:00,66.27,66.27,66.25,66.27,20800.0,46.7219,46.7219,46.7078,46.7219,20800.0
2005-08-05 15:30:00,66.26,66.33,66.25,66.26,27700.0,46.7149,46.7642,46.7078,46.7149,27700.0
2005-08-05 15:35:00,66.25,66.3,66.25,66.28,15900.0,46.7078,46.7431,46.7078,46.729,15900.0
2005-08-05 15:40:00,66.28,66.29,66.23,66.28,32800.0,46.729,46.736,46.6937,46.729,32800.0
2005-08-05 15:45:00,66.28,66.29,66.2,66.22,21700.0,46.729,46.736,46.6726,46.6867,21700.0
2005-08-05 15:50:00,66.21,66.23,66.2,66.21,25200.0,46.6796,46.6937,46.6726,46.6796,25200.0
2005-08-05 15:55:00,66.21,66.26,66.19,66.21,38000.0,46.6796,46.7149,46.6655,46.6796,38000.0
2005-08-08 09:30:00,66.3,66.5,66.29,66.36,81900.0,46.7431,46.8841,46.736,46.7854,81900.0
2005-08-08 09:35:00,66.36,66.38,66.29,66.3,39200.0,46.7854,46.7995,46.736,46.7431,39200.0
2005-08-08 09:40:00,66.3,66.34,66.16,66.18,35800.0,46.7431,46.7713,46.6444,46.6585,35800.0
2005-08-08 09:45:00,66.18,66.27,66.17,66.27,51700.0,46.6585,46.7219,46.6514,46.7219,51700.0
2005-08-08 09:50:00,66.25,66.44,66.25,66.44,39900.0,46.7078,46.8418,46.7078,46.8418,39900.0
2005-08-08 09:55:00,66.42,66.42,66.33,66.34,33100.0,46.8277,46.8277,46.7642,46.7713,33100.0
2005-08-08 10:00:00,66.33,66.39,66.25,66.26,39900.0,46.7642,46.8065,46.7078,46.7149,39900.0
2005-08-08 10:05:00,66.26,66.27,66.2,66.2,29500.0,46.7149,46.7219,46.6726,46.6726,29500.0
2005-08-08 10:10:00,66.2,66.22,66.17,66.19,21900.0,46.6726,46.6867,46.6514,46.6655,21900.0
2005-08-08 10:15:00,66.19,66.2,66.17,66.18,32000.0,46.6655,46.6726,46.6514,46.6585,32000.0
2005-08-08 10:20:00,66.18,66.2,66.17,66.19,15900.0,46.6585,46.6726,46.6514,46.6655,15900.0
2005-08-08 10:25:00,66.18,66.19,66.1,66.14,18900.0,46.6585,46.6655,46.6021,46.6303,18900.0
2005-08-08 10:30:00,66.13,66.13,66.03,66.04,32200.0,46.6232,46.6232,46.5527,46.5598,32200.0
2005-08-08 10:35:00,66.03,66.04,66.01,66.04,21900.0,46.5527,46.5598,46.5386,46.5598,21900.0
2005-08-08 10:40:00,66.02,66.07,66.02,66.03,11100.0,46.5457,46.5809,46.5457,46.5527,11100.0
2005-08-08 10:45:00,66.02,66.05,66.01,66.03,14700.0,46.5457,46.5668,46.5386,46.5527,14700.0
2005-08-08 10:50:00,66.03,66.06,66.0,66.06,44300.0,46.5527,46.5739,46.5316,46.5739,44300.0
2005-08-08 10:55:00,66.06,66.09,66.06,66.07,7000.0,46.5739,46.595,46.5739,46.5809,7000.0
2005-08-08 11:00:00,66.08,66.13,66.06,66.13,11100.0,46.588,46.6232,46.5739,46.6232,11100.0
2005-08-08 11:05:00,66.13,66.21,66.13,66.16,22800.0,46.6232,46.6796,46.6232,46.6444,22800.0
2005-08-08 11:10:00,66.16,66.2,66.15,66.16,12300.0,46.6444,46.6726,46.6373,46.6444,12300.0
2005-08-08 11:15:00,66.16,66.2,66.16,66.17,11900.0,46.6444,46.6726,46.6444,46.6514,11900.0
2005-08-08 11:20:00,66.18,66.2,66.17,66.19,10200.0,46.6585,46.6726,46.6514,46.6655,10200.0
2005-08-08 11:25:00,66.18,66.19,66.17,66.17,5700.0,46.6585,46.6655,46.6514,46.6514,5700.0
2005-08-08 11:30:00,66.18,66.2,66.16,66.18,14400.0,46.6585,46.6726,46.6444,46.6585,14400.0
2005-08-08 11:35:00,66.18,66.2,66.16,66.16,12300.0,46.6585,46.6726,46.6444,46.6444,12300.0
2005-08-08 11:40:00,66.17,66.18,66.15,66.16,14600.0,46.6514,46.6585,46.6373,46.6444,14600.0
2005-08-08 11:45:00,66.15,66.2,66.13,66.2,16900.0,46.6373,46.6726,46.6232,46.6726,16900.0
2005-08-08 11:50:00,66.17,66.19,66.17,66.18,10900.0,46.6514,46.6655,46.6514,46.6585,10900.0
2005-08-08 11:55:00,66.19,66.21,66.16,66.19,24900.0,46.6655,46.6796,46.6444,46.6655,24900.0
2005-08-08 12:00:00,66.19,66.19,66.17,66.18,55500.0,46.6655,46.6655,46.6514,46.6585,55500.0
2005-08-08 12:05:00,66.19,66.21,66.18,66.19,14000.0,46.6655,46.6796,46.6585,46.6655,14000.0
2005-08-08 12:10:00,66.19,66.23,66.19,66.21,15000.0,46.6655,46.6937,46.6655,46.6796,15000.0
2005-08-08 12:15:00,66.21,66.29,66.19,66.23,18400.0,46.6796,46.736,46.6655,46.6937,18400.0
2005-08-08 12:20:00,66.24,66.25,66.21,66.22,19200.0,46.7008,46.7078,46.6796,46.6867,19200.0
2005-08-08 12:25:00,66.22,66.27,66.22,66.25,13300.0,46.6867,46.7219,46.6867,46.7078,13300.0
2005-08-08 12:30:00,66.25,66.25,66.2,66.22,54000.0,46.7078,46.7078,46.6726,46.6867,54000.0
2005-08-08 12:35:00,66.22,66.23,66.21,66.21,17400.0,46.6867,46.6937,46.6796,46.6796,17400.0
2005-08-08 12:40:00,66.22,66.22,66.19,66.22,14600.0,46.6867,46.6867,46.6655,46.6867,14600.0
2005-08-08 12:45:00,66.22,66.27,66.21,66.25,17400.0,46.6867,46.7219,46.6796,46.7078,17400.0
2005-08-08 12:50:00,66.22,66.25,66.18,66.22,22200.0,46.6867,46.7078,46.6585,46.6867,22200.0
2005-08-08 12:55:00,66.23,66.24,66.2,66.24,19900.0,46.6937,46.7008,46.6726,46.7008,19900.0
2005-08-08 13:00:00,66.24,66.24,66.18,66.21,28400.0,46.7008,46.7008,46.6585,46.6796,28400.0
2005-08-08 13:05:00,66.2,66.2,66.15,66.16,32800.0,46.6726,46.6726,46.6373,46.6444,32800.0
2005-08-08 13:10:00,66.16,66.17,66.13,66.16,50300.0,46.6444,46.6514,46.6232,46.6444,50300.0
2005-08-08 13:15:00,66.16,66.17,66.0,66.02,58800.0,46.6444,46.6514,46.5316,46.5457,58800.0
2005-08-08 13:20:00,66.02,66.03,66.0,66.01,30600.0,46.5457,46.5527,46.5316,46.5386,30600.0
2005-08-08 13:25:00,66.01,66.05,65.99,66.03,12700.0,46.5386,46.5668,46.5245,46.5527,12700.0
2005-08-08 13:30:00,66.03,66.07,66.03,66.04,21300.0,46.5527,46.5809,46.5527,46.5598,21300.0
2005-08-08 13:35:00,66.04,66.05,66.03,66.04,17200.0,46.5598,46.5668,46.5527,46.5598,17200.0
2005-08-08 13:40:00,66.04,66.04,66.02,66.03,15900.0,46.5598,46.5598,46.5457,46.5527,15900.0
2005-08-08 13:45:00,66.03,66.04,66.0,66.01,16300.0,46.5527,46.5598,46.5316,46.5386,16300.0
2005-08-08 13:50:00,66.01,66.01,65.99,65.99,21700.0,46.5386,46.5386,46.5245,46.5245,21700.0
2005-08-08 13:55:00,65.99,65.99,65.89,65.89,39900.0,46.5245,46.5245,46.454,46.454,39900.0
2005-08-08 14:00:00,65.89,65.93,65.88,65.89,80000.0,46.454,46.4822,46.447,46.454,80000.0
2005-08-08 14:05:00,65.9,65.9,65.83,65.88,27500.0,46.4611,46.4611,46.4117,46.447,27500.0
2005-08-08 14:10:00,65.89,65.89,65.73,65.73,28500.0,46.454,46.454,46.3412,46.3412,28500.0
2005-08-08 14:15:00,65.73,65.76,65.69,65.76,39500.0,46.3412,46.3624,46.313,46.3624,39500.0
2005-08-08 14:20:00,65.72,65.76,65.7,65.7,32500.0,46.3342,46.3624,46.3201,46.3201,32500.0
2005-08-08 14:25:00,65.7,65.77,65.65,65.76,25900.0,46.3201,46.3694,46.2848,46.3624,25900.0
2005-08-08 14:30:00,65.75,65.8,65.74,65.75,9800.0,46.3553,46.3906,46.3483,46.3553,9800.0
2005-08-08 14:35:00,65.75,65.77,65.72,65.74,12900.0,46.3553,46.3694,46.3342,46.3483,12900.0
2005-08-08 14:40:00,65.74,65.74,65.68,65.69,14500.0,46.3483,46.3483,46.306,46.313,14500.0
2005-08-08 14:45:00,65.68,65.7,65.64,65.7,19500.0,46.306,46.3201,46.2778,46.3201,19500.0
2005-08-08 14:50:00,65.69,65.85,65.69,65.82,20700.0,46.313,46.4258,46.313,46.4047,20700.0
2005-08-08 14:55:00,65.81,65.9,65.8,65.88,59400.0,46.3976,46.4611,46.3906,46.447,59400.0
2005-08-08 15:00:00,65.88,65.9,65.88,65.88,31600.0,46.447,46.4611,46.447,46.447,31600.0
2005-08-08 15:05:00,65.89,65.9,65.87,65.89,20800.0,46.454,46.4611,46.4399,46.454,20800.0
2005-08-08 15:10:00,65.89,65.93,65.89,65.92,25700.0,46.454,46.4822,46.454,46.4752,25700.0
2005-08-08 15:15:00,65.92,65.95,65.88,65.9,28900.0,46.4752,46.4963,46.447,46.4611,28900.0
2005-08-08 15:20:00,65.91,65.94,65.89,65.91,52600.0,46.4681,46.4893,46.454,46.4681,52600.0
2005-08-08 15:25:00,65.91,65.92,65.84,65.92,29500.0,46.4681,46.4752,46.4188,46.4752,29500.0
2005-08-08 15:30:00,65.89,65.96,65.89,65.95,12700.0,46.454,46.5034,46.454,46.4963,12700.0
2005-08-08 15:35:00,65.95,65.99,65.95,65.96,21600.0,46.4963,46.5245,46.4963,46.5034,21600.0
2005-08-08 15:40:00,65.96,66.0,65.95,66.0,69600.0,46.5034,46.5316,46.4963,46.5316,69600.0
2005-08-08 15:45:00,66.0,66.02,65.95,65.98,50600.0,46.5316,46.5457,46.4963,46.5175,50600.0
2005-08-08 15:50:00,65.98,65.99,65.95,65.98,44900.0,46.5175,46.5245,46.4963,46.5175,44900.0
2005-08-08 15:55:00,65.97,65.99,65.92,65.95,42400.0,46.5104,46.5245,46.4752,46.4963,42400.0
2005-08-09 09:30:00,66.3,66.64,65.97,66.64,111500.0,46.7431,46.9828,46.5104,46.9828,111500.0
2005-08-09 09:35:00,66.63,67.0,66.63,67.0,132600.0,46.9757,47.2366,46.9757,47.2366,132600.0
2005-08-09 09:40:00,67.0,67.18,66.98,67.09,111100.0,47.2366,47.3635,47.2225,47.3001,111100.0
2005-08-09 09:45:00,67.09,67.14,67.02,67.11,41300.0,47.3001,47.3353,47.2507,47.3142,41300.0
2005-08-09 09:50:00,67.11,67.11,66.88,66.94,32400.0,47.3142,47.3142,47.152,47.1943,32400.0
2005-08-09 09:55:00,66.94,66.96,66.85,66.91,60500.0,47.1943,47.2084,47.1309,47.1732,60500.0
2005-08-09 10:00:00,66.91,66.95,66.87,66.93,30400.0,47.1732,47.2014,47.145,47.1873,30400.0
2005-08-09 10:05:00,66.94,67.0,66.93,66.98,46600.0,47.1943,47.2366,47.1873,47.2225,46600.0
2005-08-09 10:10:00,66.98,67.04,66.97,67.01,29000.0,47.2225,47.2648,47.2155,47.2437,29000.0
2005-08-09 10:15:00,67.03,67.05,66.98,67.05,22400.0,47.2578,47.2719,47.2225,47.2719,22400.0
2005-08-09 10:20:00,67.04,67.05,66.99,67.05,15200.0,47.2648,47.2719,47.2296,47.2719,15200.0
2005-08-09 10:25:00,67.04,67.04,66.97,66.97,23600.0,47.2648,47.2648,47.2155,47.2155,23600.0
2005-08-09 10:30:00,66.96,67.11,66.96,67.11,35700.0,47.2084,47.3142,47.2084,47.3142,35700.0
2005-08-09 10:35:00,67.11,67.11,67.0,67.0,18600.0,47.3142,47.3142,47.2366,47.2366,18600.0
2005-08-09 10:40:00,67.01,67.01,66.95,66.95,24000.0,47.2437,47.2437,47.2014,47.2014,24000.0
2005-08-09 10:45:00,66.94,67.02,66.92,66.98,24100.0,47.1943,47.2507,47.1802,47.2225,24100.0
2005-08-09 10:50:00,67.0,67.09,66.98,67.06,21600.0,47.2366,47.3001,47.2225,47.2789,21600.0
2005-08-09 10:55:00,67.06,67.07,67.01,67.05,21800.0,47.2789,47.286,47.2437,47.2719,21800.0
2005-08-09 11:00:00,67.05,67.14,67.05,67.14,16900.0,47.2719,47.3353,47.2719,47.3353,16900.0
2005-08-09 11:05:00,67.13,67.14,67.1,67.11,21800.0,47.3283,47.3353,47.3071,47.3142,21800.0
2005-08-09 11:10:00,67.11,67.15,67.1,67.13,27400.0,47.3142,47.3424,47.3071,47.3283,27400.0
2005-08-09 11:15:00,67.14,67.15,67.09,67.12,25400.0,47.3353,47.3424,47.3001,47.3212,25400.0
2005-08-09 11:20:00,67.12,67.13,67.07,67.07,18600.0,47.3212,47.3283,47.286,47.286,18600.0
2005-08-09 11:25:00,67.07,67.1,66.99,67.1,53900.0,47.286,47.3071,47.2296,47.3071,53900.0
2005-08-09 11:30:00,67.1,67.1,67.03,67.05,89100.0,47.3071,47.3071,47.2578,47.2719,89100.0
2005-08-09 11:35:00,67.05,67.05,67.03,67.04,18000.0,47.2719,47.2719,47.2578,47.2648,18000.0
2005-08-09 11:40:00,67.03,67.04,66.99,66.99,71700.0,47.2578,47.2648,47.2296,47.2296,71700.0
2005-08-09 11:45:00,67.0,67.0,66.98,66.99,127800.0,47.2366,47.2366,47.2225,47.2296,127800.0
2005-08-09 11:50:00,66.99,66.99,66.94,66.95,57500.0,47.2296,47.2296,47.1943,47.2014,57500.0
2005-08-09 11:55:00,66.95,66.96,66.94,66.96,36300.0,47.2014,47.2084,47.1943,47.2084,36300.0
2005-08-09 12:00:00,66.96,67.01,66.96,67.01,36600.0,47.2084,47.2437,47.2084,47.2437,36600.0
2005-08-09 12:05:00,67.02,67.05,67.02,67.04,14700.0,47.2507,47.2719,47.2507,47.2648,14700.0
2005-08-09 12:10:00,67.03,67.07,67.01,67.07,15000.0,47.2578,47.286,47.2437,47.286,15000.0
2005-08-09 12:15:00,67.05,67.07,67.03,67.04,8500.0,47.2719,47.286,47.2578,47.2648,8500.0
2005-08-09 12:20:00,67.05,67.07,67.05,67.07,12700.0,47.2719,47.286,47.2719,47.286,12700.0
2005-08-09 12:25:00,67.07,67.07,66.98,67.07,25100.0,47.286,47.286,47.2225,47.286,25100.0
2005-08-09 12:30:00,67.07,67.08,67.06,67.07,8800.0,47.286,47.293,47.2789,47.286,8800.0
2005-08-09 12:35:00,67.07,67.08,66.99,67.03,14600.0,47.286,47.293,47.2296,47.2578,14600.0
2005-08-09 12:40:00,67.02,67.04,67.0,67.01,9000.0,47.2507,47.2648,47.2366,47.2437,9000.0
2005-08-09 12:45:00,67.0,67.02,67.0,67.0,7700.0,47.2366,47.2507,47.2366,47.2366,7700.0
2005-08-09 12:50:00,67.01,67.03,67.01,67.03,7600.0,47.2437,47.2578,47.2437,47.2578,7600.0
2005-08-09 12:55:00,67.03,67.04,67.01,67.01,13300.0,47.2578,47.2648,47.2437,47.2437,13300.0
2005-08-09 13:00:00,67.0,67.04,67.0,67.0,9400.0,47.2366,47.2648,47.2366,47.2366,9400.0
2005-08-09 13:05:00,67.01,67.02,66.98,66.99,32600.0,47.2437,47.2507,47.2225,47.2296,32600.0
2005-08-09 13:10:00,67.0,67.0,66.97,66.98,14800.0,47.2366,47.2366,47.2155,47.2225,14800.0
2005-08-09 13:15:00,66.97,67.0,66.97,67.0,18300.0,47.2155,47.2366,47.2155,47.2366,18300.0
2005-08-09 13:20:00,67.01,67.03,67.0,67.02,6900.0,47.2437,47.2578,47.2366,47.2507,6900.0
2005-08-09 13:25:00,67.03,67.03,67.01,67.01,11700.0,47.2578,47.2578,47.2437,47.2437,11700.0
2005-08-09 13:30:00,67.02,67.03,67.0,67.01,13300.0,47.2507,47.2578,47.2366,47.2437,13300.0
2005-08-09 13:35:00,67.02,67.04,67.0,67.04,17500.0,47.2507,47.2648,47.2366,47.2648,17500.0
2005-08-09 13:40:00,67.03,67.1,67.03,67.09,26600.0,47.2578,47.3071,47.2578,47.3001,26600.0
2005-08-09 13:45:00,67.07,67.15,67.07,67.15,17000.0,47.286,47.3424,47.286,47.3424,17000.0
2005-08-09 13:50:00,67.12,67.15,67.1,67.12,57800.0,47.3212,47.3424,47.3071,47.3212,57800.0
2005-08-09 13:55:00,67.12,67.13,67.08,67.1,10300.0,47.3212,47.3283,47.293,47.3071,10300.0
2005-08-09 14:00:00,67.1,67.11,67.07,67.1,21100.0,47.3071,47.3142,47.286,47.3071,21100.0
2005-08-09 14:05:00,67.1,67.18,67.09,67.18,74800.0,47.3071,47.3635,47.3001,47.3635,74800.0
2005-08-09 14:10:00,67.18,67.19,67.11,67.11,36100.0,47.3635,47.3706,47.3142,47.3142,36100.0
2005-08-09 14:15:00,67.11,67.18,67.05,67.14,54300.0,47.3142,47.3635,47.2719,47.3353,54300.0
2005-08-09 14:20:00,67.14,67.34,67.12,67.29,161700.0,47.3353,47.4763,47.3212,47.4411,161700.0
2005-08-09 14:25:00,67.29,67.39,67.26,67.38,123700.0,47.4411,47.5116,47.4199,47.5045,123700.0
2005-08-09 14:30:00,67.36,67.49,67.34,67.38,72500.0,47.4904,47.5821,47.4763,47.5045,72500.0
2005-08-09 14:35:00,67.38,67.39,67.27,67.32,47400.0,47.5045,47.5116,47.427,47.4622,47400.0
2005-08-09 14:40:00,67.31,67.34,67.25,67.25,51400.0,47.4552,47.4763,47.4129,47.4129,51400.0
2005-08-09 14:45:00,67.23,67.32,67.22,67.26,46700.0,47.3988,47.4622,47.3917,47.4199,46700.0
2005-08-09 14:50:00,67.25,67.29,67.22,67.28,27900.0,47.4129,47.4411,47.3917,47.434,27900.0
2005-08-09 14:55:00,67.24,67.24,67.12,67.21,32800.0,47.4058,47.4058,47.3212,47.3847,32800.0
2005-08-09 15:00:00,67.19,67.21,67.15,67.16,18500.0,47.3706,47.3847,47.3424,47.3494,18500.0
2005-08-09 15:05:00,67.16,67.25,67.15,67.2,27500.0,47.3494,47.4129,47.3424,47.3776,27500.0
2005-08-09 15:10:00,67.2,67.21,67.09,67.11,38400.0,47.3776,47.3847,47.3001,47.3142,38400.0
2005-08-09 15:15:00,67.1,67.13,67.05,67.07,46400.0,47.3071,47.3283,47.2719,47.286,46400.0
2005-08-09 15:20:00,67.07,67.15,67.05,67.05,35800.0,47.286,47.3424,47.2719,47.2719,35800.0
2005-08-09 15:25:00,67.07,67.1,67.04,67.04,43400.0,47.286,47.3071,47.2648,47.2648,43400.0
2005-08-09 15:30:00,67.05,67.09,67.02,67.09,51900.0,47.2719,47.3001,47.2507,47.3001,51900.0
2005-08-09 15:35:00,67.09,67.1,67.05,67.07,61000.0,47.3001,47.3071,47.2719,47.286,61000.0
2005-08-09 15:40:00,67.06,67.08,67.05,67.06,46200.0,47.2789,47.293,47.2719,47.2789,46200.0
2005-08-09 15:45:00,67.06,67.13,67.03,67.07,127900.0,47.2789,47.3283,47.2578,47.286,127900.0
2005-08-09 15:50:00,67.08,67.11,67.05,67.11,56700.0,47.293,47.3142,47.2719,47.3142,56700.0
2005-08-09 15:55:00,67.1,67.16,67.09,67.15,101800.0,47.3071,47.3494,47.3001,47.3424,101800.0
2005-08-10 09:30:00,67.16,67.23,67.14,67.15,116200.0,47.5289,47.5784,47.5147,47.5218,116200.0
2005-08-10 09:35:00,67.15,67.31,67.13,67.3,22700.0,47.5218,47.635,47.5076,47.6279,22700.0
2005-08-10 09:40:00,67.3,67.31,67.15,67.23,74200.0,47.6279,47.635,47.5218,47.5784,74200.0
2005-08-10 09:45:00,67.22,67.27,67.21,67.24,32800.0,47.5713,47.6067,47.5643,47.5855,32800.0
2005-08-10 09:50:00,67.25,67.29,67.2,67.2,55400.0,47.5926,47.6209,47.5572,47.5572,55400.0
2005-08-10 09:55:00,67.21,67.26,67.2,67.26,43100.0,47.5643,47.5996,47.5572,47.5996,43100.0
2005-08-10 10:00:00,67.26,67.32,67.19,67.21,24800.0,47.5996,47.6421,47.5501,47.5643,24800.0
2005-08-10 10:05:00,67.21,67.24,67.2,67.2,27300.0,47.5643,47.5855,47.5572,47.5572,27300.0
2005-08-10 10:10:00,67.21,67.24,67.2,67.2,21700.0,47.5643,47.5855,47.5572,47.5572,21700.0
2005-08-10 10:15:00,67.22,67.22,67.12,67.13,43000.0,47.5713,47.5713,47.5006,47.5076,43000.0
2005-08-10 10:20:00,67.13,67.15,67.1,67.11,21600.0,47.5076,47.5218,47.4864,47.4935,21600.0
2005-08-10 10:25:00,67.12,67.12,66.96,67.04,45300.0,47.5006,47.5006,47.3873,47.4439,45300.0
2005-08-10 10:30:00,67.04,67.13,67.04,67.09,67800.0,47.4439,47.5076,47.4439,47.4793,67800.0
2005-08-10 10:35:00,67.09,67.09,67.05,67.05,35500.0,47.4793,47.4793,47.451,47.451,35500.0
2005-08-10 10:40:00,67.05,67.06,66.95,66.95,34300.0,47.451,47.4581,47.3803,47.3803,34300.0
2005-08-10 10:45:00,66.95,67.04,66.91,67.04,88700.0,47.3803,47.4439,47.3519,47.4439,88700.0
2005-08-10 10:50:00,67.06,67.09,67.04,67.05,30500.0,47.4581,47.4793,47.4439,47.451,30500.0
2005-08-10 10:55:00,67.05,67.06,67.03,67.03,26000.0,47.451,47.4581,47.4369,47.4369,26000.0
2005-08-10 11:00:00,67.04,67.04,66.95,66.95,23600.0,47.4439,47.4439,47.3803,47.3803,23600.0
2005-08-10 11:05:00,66.95,66.96,66.9,66.9,32700.0,47.3803,47.3873,47.3449,47.3449,32700.0
2005-08-10 11:10:00,66.9,66.93,66.88,66.89,46000.0,47.3449,47.3661,47.3307,47.3378,46000.0
2005-08-10 11:15:00,66.88,66.89,66.84,66.85,23900.0,47.3307,47.3378,47.3024,47.3095,23900.0
2005-08-10 11:20:00,66.85,66.85,66.8,66.81,20200.0,47.3095,47.3095,47.2741,47.2812,20200.0
2005-08-10 11:25:00,66.81,66.81,66.75,66.77,19200.0,47.2812,47.2812,47.2387,47.2529,19200.0
2005-08-10 11:30:00,66.77,66.77,66.74,66.75,38000.0,47.2529,47.2529,47.2316,47.2387,38000.0
2005-08-10 11:35:00,66.75,66.78,66.73,66.77,26900.0,47.2387,47.2599,47.2246,47.2529,26900.0
2005-08-10 11:40:00,66.78,66.8,66.67,66.69,30100.0,47.2599,47.2741,47.1821,47.1963,30100.0
2005-08-10 11:45:00,66.69,66.7,66.68,66.7,52300.0,47.1963,47.2033,47.1892,47.2033,52300.0
2005-08-10 11:50:00,66.7,66.75,66.69,66.71,26800.0,47.2033,47.2387,47.1963,47.2104,26800.0
2005-08-10 11:55:00,66.73,66.76,66.71,66.76,15700.0,47.2246,47.2458,47.2104,47.2458,15700.0
2005-08-10 12:00:00,66.76,66.83,66.75,66.78,30100.0,47.2458,47.2953,47.2387,47.2599,30100.0
2005-08-10 12:05:00,66.79,66.82,66.73,66.74,27600.0,47.267,47.2883,47.2246,47.2316,27600.0
2005-08-10 12:10:00,66.74,66.74,66.7,66.7,12500.0,47.2316,47.2316,47.2033,47.2033,12500.0
2005-08-10 12:15:00,66.71,66.71,66.7,66.7,25200.0,47.2104,47.2104,47.2033,47.2033,25200.0
2005-08-10 12:20:00,66.7,66.72,66.67,66.67,14400.0,47.2033,47.2175,47.1821,47.1821,14400.0
2005-08-10 12:25:00,66.67,66.71,66.66,66.69,17400.0,47.1821,47.2104,47.175,47.1963,17400.0
2005-08-10 12:30:00,66.7,66.7,66.58,66.58,30900.0,47.2033,47.2033,47.1184,47.1184,30900.0
2005-08-10 12:35:00,66.59,66.6,66.4,66.52,56700.0,47.1255,47.1326,46.991,47.0759,56700.0
2005-08-10 12:40:00,66.53,66.53,66.41,66.47,25400.0,47.083,47.083,46.9981,47.0406,25400.0
2005-08-10 12:45:00,66.46,66.46,66.38,66.38,62100.0,47.0335,47.0335,46.9769,46.9769,62100.0
2005-08-10 12:50:00,66.4,66.45,66.4,66.42,59300.0,46.991,47.0264,46.991,47.0052,59300.0
2005-08-10 12:55:00,66.42,66.44,66.41,66.42,9700.0,47.0052,47.0193,46.9981,47.0052,9700.0
2005-08-10 13:00:00,66.44,66.44,66.35,66.35,21100.0,47.0193,47.0193,46.9556,46.9556,21100.0
2005-08-10 13:05:00,66.35,66.36,66.26,66.26,48600.0,46.9556,46.9627,46.8919,46.8919,48600.0
2005-08-10 13:10:00,66.27,66.29,66.22,66.23,48100.0,46.899,46.9132,46.8636,46.8707,48100.0
2005-08-10 13:15:00,66.23,66.24,66.13,66.15,52200.0,46.8707,46.8778,46.7999,46.8141,52200.0
2005-08-10 13:20:00,66.16,66.16,66.08,66.11,54300.0,46.8212,46.8212,46.7646,46.7858,54300.0
2005-08-10 13:25:00,66.12,66.25,66.1,66.21,40600.0,46.7929,46.8849,46.7787,46.8566,40600.0
2005-08-10 13:30:00,66.19,66.2,66.11,66.2,45700.0,46.8424,46.8495,46.7858,46.8495,45700.0
2005-08-10 13:35:00,66.2,66.23,66.17,66.2,45100.0,46.8495,46.8707,46.8283,46.8495,45100.0
2005-08-10 13:40:00,66.19,66.21,66.15,66.19,31200.0,46.8424,46.8566,46.8141,46.8424,31200.0
2005-08-10 13:45:00,66.19,66.21,66.06,66.06,49700.0,46.8424,46.8566,46.7504,46.7504,49700.0
2005-08-10 13:50:00,66.08,66.12,66.05,66.05,27100.0,46.7646,46.7929,46.7433,46.7433,27100.0
2005-08-10 13:55:00,66.05,66.1,65.98,66.1,61200.0,46.7433,46.7787,46.6938,46.7787,61200.0
2005-08-10 14:00:00,66.1,66.11,66.0,66.1,25900.0,46.7787,46.7858,46.7079,46.7787,25900.0
2005-08-10 14:05:00,66.11,66.19,66.1,66.13,30600.0,46.7858,46.8424,46.7787,46.7999,30600.0
2005-08-10 14:10:00,66.14,66.16,66.07,66.14,34800.0,46.807,46.8212,46.7575,46.807,34800.0
2005-08-10 14:15:00,66.13,66.13,66.05,66.08,40700.0,46.7999,46.7999,46.7433,46.7646,40700.0
2005-08-10 14:20:00,66.05,66.06,65.95,65.95,54300.0,46.7433,46.7504,46.6726,46.6726,54300.0
2005-08-10 14:25:00,65.96,65.97,65.87,65.93,33700.0,46.6796,46.6867,46.6159,46.6584,33700.0
2005-08-10 14:30:00,65.92,65.94,65.87,65.92,17300.0,46.6513,46.6655,46.6159,46.6513,17300.0
2005-08-10 14:35:00,65.94,65.98,65.91,65.95,27000.0,46.6655,46.6938,46.6443,46.6726,27000.0
2005-08-10 14:40:00,65.97,66.01,65.96,65.99,35600.0,46.6867,46.715,46.6796,46.7009,35600.0
2005-08-10 14:45:00,65.99,66.01,65.96,65.98,29600.0,46.7009,46.715,46.6796,46.6938,29600.0
2005-08-10 14:50:00,65.98,65.99,65.93,65.95,36600.0,46.6938,46.7009,46.6584,46.6726,36600.0
2005-08-10 14:55:00,65.94,65.95,65.92,65.94,37800.0,46.6655,46.6726,46.6513,46.6655,37800.0
2005-08-10 15:00:00,65.94,65.95,65.84,65.84,38800.0,46.6655,46.6726,46.5947,46.5947,38800.0
2005-08-10 15:05:00,65.83,65.85,65.78,65.8,32000.0,46.5876,46.6018,46.5523,46.5664,32000.0
2005-08-10 15:10:00,65.78,65.79,65.68,65.7,78500.0,46.5523,46.5593,46.4815,46.4956,78500.0
2005-08-10 15:15:00,65.68,65.71,65.6,65.65,60200.0,46.4815,46.5027,46.4249,46.4602,60200.0
2005-08-10 15:20:00,65.65,65.75,65.61,65.73,53400.0,46.4602,46.531,46.4319,46.5169,53400.0
2005-08-10 15:25:00,65.73,65.79,65.64,65.75,33100.0,46.5169,46.5593,46.4532,46.531,33100.0
2005-08-10 15:30:00,65.74,65.87,65.73,65.87,20600.0,46.5239,46.6159,46.5169,46.6159,20600.0
2005-08-10 15:35:00,65.87,65.91,65.75,65.78,73200.0,46.6159,46.6443,46.531,46.5523,73200.0
2005-08-10 15:40:00,65.78,65.86,65.75,65.85,25200.0,46.5523,46.6089,46.531,46.6018,25200.0
2005-08-10 15:45:00,65.85,65.88,65.8,65.87,49300.0,46.6018,46.623,46.5664,46.6159,49300.0
2005-08-10 15:50:00,65.86,65.94,65.81,65.87,39700.0,46.6089,46.6655,46.5735,46.6159,39700.0
2005-08-10 15:55:00,65.88,65.97,65.86,65.95,64000.0,46.623,46.6867,46.6089,46.6726,64000.0
2005-08-11 09:30:00,66.11,66.31,66.11,66.26,69600.0,46.7858,46.9273,46.7858,46.8919,69600.0
2005-08-11 09:35:00,66.26,66.26,66.05,66.05,22500.0,46.8919,46.8919,46.7433,46.7433,22500.0
2005-08-11 09:40:00,66.04,66.29,66.04,66.21,33700.0,46.7363,46.9132,46.7363,46.8566,33700.0
2005-08-11 09:45:00,66.21,66.31,66.21,66.25,32100.0,46.8566,46.9273,46.8566,46.8849,32100.0
2005-08-11 09:50:00,66.25,66.32,66.2,66.3,24500.0,46.8849,46.9344,46.8495,46.9203,24500.0
2005-08-11 09:55:00,66.29,66.31,66.16,66.25,20800.0,46.9132,46.9273,46.8212,46.8849,20800.0
2005-08-11 10:00:00,66.27,66.35,66.21,66.27,19000.0,46.899,46.9556,46.8566,46.899,19000.0
2005-08-11 10:05:00,66.27,66.38,66.21,66.36,23000.0,46.899,46.9769,46.8566,46.9627,23000.0
2005-08-11 10:10:00,66.38,66.38,66.31,66.32,16200.0,46.9769,46.9769,46.9273,46.9344,16200.0
2005-08-11 10:15:00,66.32,66.43,66.32,66.39,24600.0,46.9344,47.0123,46.9344,46.9839,24600.0
2005-08-11 10:20:00,66.38,66.48,66.37,66.42,32100.0,46.9769,47.0476,46.9698,47.0052,32100.0
2005-08-11 10:25:00,66.42,66.6,66.4,66.54,36600.0,47.0052,47.1326,46.991,47.0901,36600.0
2005-08-11 10:30:00,66.55,66.55,66.48,66.5,39000.0,47.0972,47.0972,47.0476,47.0618,39000.0
2005-08-11 10:35:00,66.47,66.66,66.45,66.66,43700.0,47.0406,47.175,47.0264,47.175,43700.0
2005-08-11 10:40:00,66.66,66.78,66.61,66.76,64200.0,47.175,47.2599,47.1396,47.2458,64200.0
2005-08-11 10:45:00,66.75,66.75,66.62,66.65,55100.0,47.2387,47.2387,47.1467,47.1679,55100.0
2005-08-11 10:50:00,66.63,66.68,66.6,66.6,26500.0,47.1538,47.1892,47.1326,47.1326,26500.0
2005-08-11 10:55:00,66.6,66.68,66.55,66.68,56200.0,47.1326,47.1892,47.0972,47.1892,56200.0
2005-08-11 11:00:00,66.68,66.71,66.63,66.7,22600.0,47.1892,47.2104,47.1538,47.2033,22600.0
2005-08-11 11:05:00,66.7,66.7,66.62,66.66,30000.0,47.2033,47.2033,47.1467,47.175,30000.0
2005-08-11 11:10:00,66.66,66.7,66.65,66.67,44300.0,47.175,47.2033,47.1679,47.1821,44300.0
2005-08-11 11:15:00,66.69,66.75,66.68,66.74,49400.0,47.1963,47.2387,47.1892,47.2316,49400.0
2005-08-11 11:20:00,66.73,66.85,66.73,66.8,25900.0,47.2246,47.3095,47.2246,47.2741,25900.0
2005-08-11 11:25:00,66.79,66.79,66.74,66.76,20500.0,47.267,47.267,47.2316,47.2458,20500.0
2005-08-11 11:30:00,66.78,66.78,66.7,66.7,37900.0,47.2599,47.2599,47.2033,47.2033,37900.0
2005-08-11 11:35:00,66.7,66.77,66.7,66.76,37100.0,47.2033,47.2529,47.2033,47.2458,37100.0
2005-08-11 11:40:00,66.75,66.84,66.75,66.82,26200.0,47.2387,47.3024,47.2387,47.2883,26200.0
2005-08-11 11:45:00,66.83,66.87,66.82,66.87,39200.0,47.2953,47.3236,47.2883,47.3236,39200.0
2005-08-11 11:50:00,66.87,66.88,66.82,66.82,28100.0,47.3236,47.3307,47.2883,47.2883,28100.0
2005-08-11 11:55:00,66.83,66.85,66.77,66.77,14800.0,47.2953,47.3095,47.2529,47.2529,14800.0
2005-08-11 12:00:00,66.77,66.77,66.69,66.73,61100.0,47.2529,47.2529,47.1963,47.2246,61100.0
2005-08-11 12:05:00,66.72,66.76,66.69,66.71,24500.0,47.2175,47.2458,47.1963,47.2104,24500.0
2005-08-11 12:10:00,66.7,66.72,66.69,66.71,22900.0,47.2033,47.2175,47.1963,47.2104,22900.0
2005-08-11 12:15:00,66.7,66.71,66.62,66.64,57500.0,47.2033,47.2104,47.1467,47.1609,57500.0
2005-08-11 12:20:00,66.65,66.71,66.65,66.71,99300.0,47.1679,47.2104,47.1679,47.2104,99300.0
2005-08-11 12:25:00,66.71,66.75,66.69,66.71,47600.0,47.2104,47.2387,47.1963,47.2104,47600.0
2005-08-11 12:30:00,66.72,66.77,66.68,66.69,51300.0,47.2175,47.2529,47.1892,47.1963,51300.0
2005-08-11 12:35:00,66.69,66.74,66.69,66.73,76000.0,47.1963,47.2316,47.1963,47.2246,76000.0
2005-08-11 12:40:00,66.73,66.78,66.72,66.73,35100.0,47.2246,47.2599,47.2175,47.2246,35100.0
2005-08-11 12:45:00,66.73,66.75,66.7,66.73,22100.0,47.2246,47.2387,47.2033,47.2246,22100.0
2005-08-11 12:50:00,66.74,66.74,66.69,66.7,83000.0,47.2316,47.2316,47.1963,47.2033,83000.0
2005-08-11 12:55:00,66.7,66.71,66.68,66.7,61100.0,47.2033,47.2104,47.1892,47.2033,61100.0
2005-08-11 13:00:00,66.69,66.75,66.66,66.72,31800.0,47.1963,47.2387,47.175,47.2175,31800.0
2005-08-11 13:05:00,66.72,66.82,66.72,66.82,21000.0,47.2175,47.2883,47.2175,47.2883,21000.0
2005-08-11 13:10:00,66.82,66.85,66.76,66.81,29900.0,47.2883,47.3095,47.2458,47.2812,29900.0
2005-08-11 13:15:00,66.8,66.81,66.78,66.78,16400.0,47.2741,47.2812,47.2599,47.2599,16400.0
2005-08-11 13:20:00,66.78,66.86,66.77,66.86,61900.0,47.2599,47.3166,47.2529,47.3166,61900.0
2005-08-11 13:25:00,66.85,66.88,66.84,66.87,12400.0,47.3095,47.3307,47.3024,47.3236,12400.0
2005-08-11 13:30:00,66.88,66.9,66.86,66.86,24400.0,47.3307,47.3449,47.3166,47.3166,24400.0
2005-08-11 13:35:00,66.86,66.9,66.85,66.89,27000.0,47.3166,47.3449,47.3095,47.3378,27000.0
2005-08-11 13:40:00,66.88,66.89,66.84,66.84,18100.0,47.3307,47.3378,47.3024,47.3024,18100.0
2005-08-11 13:45:00,66.85,66.9,66.84,66.86,22200.0,47.3095,47.3449,47.3024,47.3166,22200.0
2005-08-11 13:50:00,66.86,66.9,66.85,66.9,18900.0,47.3166,47.3449,47.3095,47.3449,18900.0
2005-08-11 13:55:00,66.9,66.94,66.9,66.93,16800.0,47.3449,47.3732,47.3449,47.3661,16800.0
2005-08-11 14:00:00,66.93,66.93,66.87,66.88,17100.0,47.3661,47.3661,47.3236,47.3307,17100.0
2005-08-11 14:05:00,66.87,66.93,66.86,66.92,32900.0,47.3236,47.3661,47.3166,47.359,32900.0
2005-08-11 14:10:00,66.91,66.91,66.76,66.81,30900.0,47.3519,47.3519,47.2458,47.2812,30900.0
2005-08-11 14:15:00,66.8,66.83,66.75,66.83,26800.0,47.2741,47.2953,47.2387,47.2953,26800.0
2005-08-11 14:20:00,66.83,66.83,66.8,66.81,16600.0,47.2953,47.2953,47.2741,47.2812,16600.0
2005-08-11 14:25:00,66.81,66.82,66.78,66.78,21600.0,47.2812,47.2883,47.2599,47.2599,21600.0
2005-08-11 14:30:00,66.78,66.89,66.78,66.84,32300.0,47.2599,47.3378,47.2599,47.3024,32300.0
2005-08-11 14:35:00,66.84,66.84,66.8,66.8,10800.0,47.3024,47.3024,47.2741,47.2741,10800.0
2005-08-11 14:40:00,66.8,66.89,66.8,66.87,19900.0,47.2741,47.3378,47.2741,47.3236,19900.0
2005-08-11 14:45:00,66.87,66.9,66.87,66.88,19100.0,47.3236,47.3449,47.3236,47.3307,19100.0
2005-08-11 14:50:00,66.89,66.93,66.89,66.91,23600.0,47.3378,47.3661,47.3378,47.3519,23600.0
2005-08-11 14:55:00,66.9,66.91,66.87,66.91,35700.0,47.3449,47.3519,47.3236,47.3519,35700.0
2005-08-11 15:00:00,66.9,66.91,66.84,66.89,21300.0,47.3449,47.3519,47.3024,47.3378,21300.0
2005-08-11 15:05:00,66.88,66.91,66.86,66.88,20100.0,47.3307,47.3519,47.3166,47.3307,20100.0
2005-08-11 15:10:00,66.89,66.99,66.85,66.98,37300.0,47.3378,47.4086,47.3095,47.4015,37300.0
2005-08-11 15:15:00,66.99,67.12,66.99,67.1,94900.0,47.4086,47.5006,47.4086,47.4864,94900.0
2005-08-11 15:20:00,67.1,67.16,67.06,67.14,45900.0,47.4864,47.5289,47.4581,47.5147,45900.0
2005-08-11 15:25:00,67.14,67.21,67.12,67.12,47500.0,47.5147,47.5643,47.5006,47.5006,47500.0
2005-08-11 15:30:00,67.12,67.16,67.04,67.06,52100.0,47.5006,47.5289,47.4439,47.4581,52100.0
2005-08-11 15:35:00,67.07,67.25,67.06,67.21,49500.0,47.4652,47.5926,47.4581,47.5643,49500.0
2005-08-11 15:40:00,67.2,67.24,67.17,67.19,36200.0,47.5572,47.5855,47.5359,47.5501,36200.0
2005-08-11 15:45:00,67.19,67.26,67.19,67.24,53900.0,47.5501,47.5996,47.5501,47.5855,53900.0
2005-08-11 15:50:00,67.24,67.25,67.2,67.24,43400.0,47.5855,47.5926,47.5572,47.5855,43400.0
2005-08-11 15:55:00,67.24,67.3,67.24,67.3,109600.0,47.5855,47.6279,47.5855,47.6279,109600.0
2005-08-12 09:30:00,67.31,67.43,67.17,67.4,76800.0,47.635,47.7199,47.5359,47.6987,76800.0
2005-08-12 09:35:00,67.41,67.41,67.19,67.19,27700.0,47.7058,47.7058,47.5501,47.5501,27700.0
2005-08-12 09:40:00,67.19,67.37,67.18,67.34,34500.0,47.5501,47.6775,47.543,47.6563,34500.0
2005-08-12 09:45:00,67.33,67.35,67.3,67.3,58900.0,47.6492,47.6633,47.6279,47.6279,58900.0
2005-08-12 09:50:00,67.3,67.43,67.3,67.43,141600.0,47.6279,47.7199,47.6279,47.7199,141600.0
2005-08-12 09:55:00,67.41,67.5,67.4,67.42,30600.0,47.7058,47.7695,47.6987,47.7129,30600.0
2005-08-12 10:00:00,67.42,67.43,67.29,67.33,55700.0,47.7129,47.7199,47.6209,47.6492,55700.0
2005-08-12 10:05:00,67.31,67.32,67.17,67.17,76700.0,47.635,47.6421,47.5359,47.5359,76700.0
2005-08-12 10:10:00,67.17,67.29,67.1,67.11,38400.0,47.5359,47.6209,47.4864,47.4935,38400.0
2005-08-12 10:15:00,67.1,67.1,66.96,66.96,79600.0,47.4864,47.4864,47.3873,47.3873,79600.0
2005-08-12 10:20:00,66.95,66.95,66.88,66.89,38400.0,47.3803,47.3803,47.3307,47.3378,38400.0
2005-08-12 10:25:00,66.9,67.01,66.9,66.98,21200.0,47.3449,47.4227,47.3449,47.4015,21200.0
2005-08-12 10:30:00,66.96,66.99,66.89,66.9,28400.0,47.3873,47.4086,47.3378,47.3449,28400.0
2005-08-12 10:35:00,66.89,66.89,66.75,66.78,29900.0,47.3378,47.3378,47.2387,47.2599,29900.0
2005-08-12 10:40:00,66.79,66.8,66.7,66.7,33600.0,47.267,47.2741,47.2033,47.2033,33600.0
2005-08-12 10:45:00,66.69,66.69,66.64,66.68,45300.0,47.1963,47.1963,47.1609,47.1892,45300.0
2005-08-12 10:50:00,66.68,66.69,66.63,66.66,24500.0,47.1892,47.1963,47.1538,47.175,24500.0
2005-08-12 10:55:00,66.67,66.72,66.64,66.64,39200.0,47.1821,47.2175,47.1609,47.1609,39200.0
2005-08-12 11:00:00,66.65,66.79,66.63,66.79,18600.0,47.1679,47.267,47.1538,47.267,18600.0
2005-08-12 11:05:00,66.78,66.8,66.71,66.71,23600.0,47.2599,47.2741,47.2104,47.2104,23600.0
2005-08-12 11:10:00,66.72,66.78,66.57,66.59,53900.0,47.2175,47.2599,47.1113,47.1255,53900.0
2005-08-12 11:15:00,66.57,66.62,66.55,66.59,64800.0,47.1113,47.1467,47.0972,47.1255,64800.0
2005-08-12 11:20:00,66.58,66.6,66.57,66.59,14600.0,47.1184,47.1326,47.1113,47.1255,14600.0
2005-08-12 11:25:00,66.6,66.68,66.58,66.64,24300.0,47.1326,47.1892,47.1184,47.1609,24300.0
2005-08-12 11:30:00,66.63,66.63,66.57,66.57,18200.0,47.1538,47.1538,47.1113,47.1113,18200.0
2005-08-12 11:35:00,66.58,66.62,66.56,66.56,23700.0,47.1184,47.1467,47.1043,47.1043,23700.0
2005-08-12 11:40:00,66.55,66.57,66.39,66.4,65100.0,47.0972,47.1113,46.9839,46.991,65100.0
2005-08-12 11:45:00,66.4,66.49,66.3,66.38,72800.0,46.991,47.0547,46.9203,46.9769,72800.0
2005-08-12 11:50:00,66.39,66.39,66.23,66.26,34000.0,46.9839,46.9839,46.8707,46.8919,34000.0
2005-08-12 11:55:00,66.26,66.32,66.23,66.3,33800.0,46.8919,46.9344,46.8707,46.9203,33800.0
2005-08-12 12:00:00,66.29,66.3,66.22,66.25,20700.0,46.9132,46.9203,46.8636,46.8849,20700.0
2005-08-12 12:05:00,66.23,66.24,66.19,66.19,21200.0,46.8707,46.8778,46.8424,46.8424,21200.0
2005-08-12 12:10:00,66.18,66.25,66.16,66.25,57000.0,46.8353,46.8849,46.8212,46.8849,57000.0
2005-08-12 12:15:00,66.25,66.26,66.21,66.22,19600.0,46.8849,46.8919,46.8566,46.8636,19600.0
2005-08-12 12:20:00,66.22,66.25,66.18,66.18,33100.0,46.8636,46.8849,46.8353,46.8353,33100.0
2005-08-12 12:25:00,66.17,66.18,66.14,66.16,25600.0,46.8283,46.8353,46.807,46.8212,25600.0
2005-08-12 12:30:00,66.15,66.21,66.15,66.21,18700.0,46.8141,46.8566,46.8141,46.8566,18700.0
2005-08-12 12:35:00,66.2,66.21,66.16,66.19,29800.0,46.8495,46.8566,46.8212,46.8424,29800.0
2005-08-12 12:40:00,66.18,66.23,66.14,66.21,59700.0,46.8353,46.8707,46.807,46.8566,59700.0
2005-08-12 12:45:00,66.21,66.21,66.18,66.18,26500.0,46.8566,46.8566,46.8353,46.8353,26500.0
2005-08-12 12:50:00,66.18,66.2,66.1,66.19,27100.0,46.8353,46.8495,46.7787,46.8424,27100.0
2005-08-12 12:55:00,66.19,66.32,66.18,66.32,41000.0,46.8424,46.9344,46.8353,46.9344,41000.0
2005-08-12 13:00:00,66.32,66.32,66.27,66.28,20500.0,46.9344,46.9344,46.899,46.9061,20500.0
2005-08-12 13:05:00,66.28,66.3,66.24,66.3,38500.0,46.9061,46.9203,46.8778,46.9203,38500.0
2005-08-12 13:10:00,66.3,66.37,66.29,66.36,16600.0,46.9203,46.9698,46.9132,46.9627,16600.0
2005-08-12 13:15:00,66.36,66.48,66.33,66.46,24400.0,46.9627,47.0476,46.9415,47.0335,24400.0
2005-08-12 13:20:00,66.46,66.5,66.46,66.47,16700.0,47.0335,47.0618,47.0335,47.0406,16700.0
2005-08-12 13:25:00,66.47,66.48,66.45,66.45,18700.0,47.0406,47.0476,47.0264,47.0264,18700.0
2005-08-12 13:30:00,66.45,66.45,66.36,66.37,26400.0,47.0264,47.0264,46.9627,46.9698,26400.0
2005-08-12 13:35:00,66.37,66.38,66.31,66.36,25600.0,46.9698,46.9769,46.9273,46.9627,25600.0
2005-08-12 13:40:00,66.36,66.36,66.3,66.31,24300.0,46.9627,46.9627,46.9203,46.9273,24300.0
2005-08-12 13:45:00,66.3,66.32,66.3,66.3,28400.0,46.9203,46.9344,46.9203,46.9203,28400.0
2005-08-12 13:50:00,66.3,66.42,66.3,66.42,29200.0,46.9203,47.0052,46.9203,47.0052,29200.0
2005-08-12 13:55:00,66.41,66.49,66.41,66.48,18100.0,46.9981,47.0547,46.9981,47.0476,18100.0
2005-08-12 14:00:00,66.47,66.57,66.46,66.56,30100.0,47.0406,47.1113,47.0335,47.1043,30100.0
2005-08-12 14:05:00,66.55,66.59,66.54,66.56,21700.0,47.0972,47.1255,47.0901,47.1043,21700.0
2005-08-12 14:10:00,66.57,66.57,66.54,66.55,12600.0,47.1113,47.1113,47.0901,47.0972,12600.0
2005-08-12 14:15:00,66.54,66.57,66.54,66.56,33300.0,47.0901,47.1113,47.0901,47.1043,33300.0
2005-08-12 14:20:00,66.57,66.69,66.57,66.65,25500.0,47.1113,47.1963,47.1113,47.1679,25500.0
2005-08-12 14:25:00,66.65,66.7,66.64,66.67,14100.0,47.1679,47.2033,47.1609,47.1821,14100.0
2005-08-12 14:30:00,66.67,66.67,66.62,66.67,13800.0,47.1821,47.1821,47.1467,47.1821,13800.0
2005-08-12 14:35:00,66.7,66.72,66.69,66.71,48400.0,47.2033,47.2175,47.1963,47.2104,48400.0
2005-08-12 14:40:00,66.73,66.73,66.63,66.64,27300.0,47.2246,47.2246,47.1538,47.1609,27300.0
2005-08-12 14:45:00,66.64,66.65,66.58,66.63,47700.0,47.1609,47.1679,47.1184,47.1538,47700.0
2005-08-12 14:50:00,66.6,66.65,66.58,66.58,26700.0,47.1326,47.1679,47.1184,47.1184,26700.0
2005-08-12 14:55:00,66.57,66.61,66.57,66.61,16000.0,47.1113,47.1396,47.1113,47.1396,16000.0
2005-08-12 15:00:00,66.6,66.62,66.59,66.6,17300.0,47.1326,47.1467,47.1255,47.1326,17300.0
2005-08-12 15:05:00,66.59,66.6,66.58,66.6,19800.0,47.1255,47.1326,47.1184,47.1326,19800.0
2005-08-12 15:10:00,66.59,66.62,66.59,66.6,44900.0,47.1255,47.1467,47.1255,47.1326,44900.0
2005-08-12 15:15:00,66.59,66.6,66.56,66.6,30100.0,47.1255,47.1326,47.1043,47.1326,30100.0
2005-08-12 15:20:00,66.59,66.73,66.59,66.68,41000.0,47.1255,47.2246,47.1255,47.1892,41000.0
2005-08-12 15:25:00,66.69,66.78,66.69,66.78,34900.0,47.1963,47.2599,47.1963,47.2599,34900.0
2005-08-12 15:30:00,66.78,66.87,66.78,66.82,64100.0,47.2599,47.3236,47.2599,47.2883,64100.0
2005-08-12 15:35:00,66.81,66.83,66.77,66.81,46200.0,47.2812,47.2953,47.2529,47.2812,46200.0
2005-08-12 15:40:00,66.8,66.8,66.73,66.74,21800.0,47.2741,47.2741,47.2246,47.2316,21800.0
2005-08-12 15:45:00,66.75,66.75,66.69,66.71,34900.0,47.2387,47.2387,47.1963,47.2104,34900.0
2005-08-12 15:50:00,66.7,66.71,66.61,66.61,38200.0,47.2033,47.2104,47.1396,47.1396,38200.0
2005-08-12 15:55:00,66.61,66.62,66.54,66.55,56000.0,47.1396,47.1467,47.0901,47.0972,56000.0
2005-08-15 09:30:00,66.4,66.5,66.35,66.5,63900.0,46.991,47.0618,46.9556,47.0618,63900.0
2005-08-15 09:35:00,66.48,66.65,66.42,66.64,40700.0,47.0476,47.1679,47.0052,47.1609,40700.0
2005-08-15 09:40:00,66.56,66.58,66.4,66.45,42300.0,47.1043,47.1184,46.991,47.0264,42300.0
2005-08-15 09:45:00,66.48,66.48,66.4,66.47,16000.0,47.0476,47.0476,46.991,47.0406,16000.0
2005-08-15 09:50:00,66.47,66.52,66.44,66.44,8200.0,47.0406,47.0759,47.0193,47.0193,8200.0
2005-08-15 09:55:00,66.44,66.58,66.44,66.57,13200.0,47.0193,47.1184,47.0193,47.1113,13200.0
2005-08-15 10:00:00,66.56,66.58,66.47,66.48,13600.0,47.1043,47.1184,47.0406,47.0476,13600.0
2005-08-15 10:05:00,66.49,66.57,66.49,66.5,12400.0,47.0547,47.1113,47.0547,47.0618,12400.0
2005-08-15 10:10:00,66.5,66.53,66.49,66.51,9300.0,47.0618,47.083,47.0547,47.0689,9300.0
2005-08-15 10:15:00,66.51,66.59,66.5,66.59,13000.0,47.0689,47.1255,47.0618,47.1255,13000.0
2005-08-15 10:20:00,66.57,66.62,66.56,66.62,23900.0,47.1113,47.1467,47.1043,47.1467,23900.0
2005-08-15 10:25:00,66.61,66.77,66.61,66.77,20200.0,47.1396,47.2529,47.1396,47.2529,20200.0
2005-08-15 10:30:00,66.77,66.86,66.77,66.86,18300.0,47.2529,47.3166,47.2529,47.3166,18300.0
2005-08-15 10:35:00,66.86,66.9,66.8,66.89,29900.0,47.3166,47.3449,47.2741,47.3378,29900.0
2005-08-15 10:40:00,66.9,66.96,66.88,66.88,37300.0,47.3449,47.3873,47.3307,47.3307,37300.0
2005-08-15 10:45:00,66.87,66.88,66.77,66.79,19200.0,47.3236,47.3307,47.2529,47.267,19200.0
2005-08-15 10:50:00,66.78,66.8,66.75,66.8,29500.0,47.2599,47.2741,47.2387,47.2741,29500.0
2005-08-15 10:55:00,66.8,66.86,66.78,66.86,22200.0,47.2741,47.3166,47.2599,47.3166,22200.0
2005-08-15 11:00:00,66.88,66.89,66.84,66.86,22400.0,47.3307,47.3378,47.3024,47.3166,22400.0
2005-08-15 11:05:00,66.88,66.91,66.88,66.91,23300.0,47.3307,47.3519,47.3307,47.3519,23300.0
2005-08-15 11:10:00,66.89,67.0,66.89,66.97,45000.0,47.3378,47.4156,47.3378,47.3944,45000.0
2005-08-15 11:15:00,66.97,67.02,66.94,66.96,48400.0,47.3944,47.4298,47.3732,47.3873,48400.0
2005-08-15 11:20:00,66.96,66.99,66.96,66.96,13900.0,47.3873,47.4086,47.3873,47.3873,13900.0
2005-08-15 11:25:00,66.96,66.97,66.93,66.94,28000.0,47.3873,47.3944,47.3661,47.3732,28000.0
2005-08-15 11:30:00,66.93,66.93,66.91,66.91,16400.0,47.3661,47.3661,47.3519,47.3519,16400.0
2005-08-15 11:35:00,66.92,66.98,66.91,66.96,22100.0,47.359,47.4015,47.3519,47.3873,22100.0
2005-08-15 11:40:00,66.96,66.97,66.95,66.95,21300.0,47.3873,47.3944,47.3803,47.3803,21300.0
2005-08-15 11:45:00,66.96,67.06,66.95,67.05,22100.0,47.3873,47.4581,47.3803,47.451,22100.0
2005-08-15 11:50:00,67.04,67.08,67.0,67.05,21100.0,47.4439,47.4723,47.4156,47.451,21100.0
2005-08-15 11:55:00,67.06,67.08,67.04,67.04,11700.0,47.4581,47.4723,47.4439,47.4439,11700.0
2005-08-15 12:00:00,67.05,67.06,67.02,67.04,17600.0,47.451,47.4581,47.4298,47.4439,17600.0
2005-08-15 12:05:00,67.03,67.06,67.02,67.06,35400.0,47.4369,47.4581,47.4298,47.4581,35400.0
2005-08-15 12:10:00,67.06,67.07,67.01,67.07,29400.0,47.4581,47.4652,47.4227,47.4652,29400.0
2005-08-15 12:15:00,67.06,67.13,67.06,67.07,34400.0,47.4581,47.5076,47.4581,47.4652,34400.0
2005-08-15 12:20:00,67.07,67.16,67.06,67.1,17200.0,47.4652,47.5289,47.4581,47.4864,17200.0
2005-08-15 12:25:00,67.09,67.17,67.09,67.14,16400.0,47.4793,47.5359,47.4793,47.5147,16400.0
2005-08-15 12:30:00,67.14,67.29,67.14,67.27,57000.0,47.5147,47.6209,47.5147,47.6067,57000.0
2005-08-15 12:35:00,67.28,67.29,67.21,67.23,22500.0,47.6138,47.6209,47.5643,47.5784,22500.0
2005-08-15 12:40:00,67.2,67.28,67.2,67.25,14400.0,47.5572,47.6138,47.5572,47.5926,14400.0
2005-08-15 12:45:00,67.25,67.26,67.2,67.24,31900.0,47.5926,47.5996,47.5572,47.5855,31900.0
2005-08-15 12:50:00,67.23,67.24,67.19,67.2,13600.0,47.5784,47.5855,47.5501,47.5572,13600.0
2005-08-15 12:55:00,67.2,67.21,67.16,67.16,13200.0,47.5572,47.5643,47.5289,47.5289,13200.0
2005-08-15 13:00:00,67.16,67.25,67.16,67.25,21400.0,47.5289,47.5926,47.5289,47.5926,21400.0
2005-08-15 13:05:00,67.24,67.25,67.24,67.24,10300.0,47.5855,47.5926,47.5855,47.5855,10300.0
2005-08-15 13:10:00,67.25,67.25,67.13,67.17,33800.0,47.5926,47.5926,47.5076,47.5359,33800.0
2005-08-15 13:15:00,67.19,67.25,67.19,67.22,10000.0,47.5501,47.5926,47.5501,47.5713,10000.0
2005-08-15 13:20:00,67.23,67.34,67.22,67.32,27200.0,47.5784,47.6563,47.5713,47.6421,27200.0
2005-08-15 13:25:00,67.32,67.36,67.16,67.3,17400.0,47.6421,47.6704,47.5289,47.6279,17400.0
2005-08-15 13:30:00,67.3,67.35,67.28,67.31,23900.0,47.6279,47.6633,47.6138,47.635,23900.0
2005-08-15 13:35:00,67.32,67.32,67.29,67.3,12500.0,47.6421,47.6421,47.6209,47.6279,12500.0
2005-08-15 13:40:00,67.29,67.3,67.29,67.3,17400.0,47.6209,47.6279,47.6209,47.6279,17400.0
2005-08-15 13:45:00,67.3,67.4,67.3,67.39,31400.0,47.6279,47.6987,47.6279,47.6916,31400.0
2005-08-15 13:50:00,67.37,67.37,67.35,67.35,8800.0,47.6775,47.6775,47.6633,47.6633,8800.0
2005-08-15 13:55:00,67.35,67.36,67.3,67.3,12800.0,47.6633,47.6704,47.6279,47.6279,12800.0
2005-08-15 14:00:00,67.31,67.39,67.29,67.39,8800.0,47.635,47.6916,47.6209,47.6916,8800.0
2005-08-15 14:05:00,67.39,67.41,67.35,67.35,12900.0,47.6916,47.7058,47.6633,47.6633,12900.0
2005-08-15 14:10:00,67.36,67.36,67.33,67.35,20700.0,47.6704,47.6704,47.6492,47.6633,20700.0
2005-08-15 14:15:00,67.35,67.38,67.33,67.36,25600.0,47.6633,47.6846,47.6492,47.6704,25600.0
2005-08-15 14:20:00,67.37,67.38,67.35,67.37,14200.0,47.6775,47.6846,47.6633,47.6775,14200.0
2005-08-15 14:25:00,67.38,67.43,67.37,67.4,18500.0,47.6846,47.7199,47.6775,47.6987,18500.0
2005-08-15 14:30:00,67.41,67.43,67.4,67.41,18400.0,47.7058,47.7199,47.6987,47.7058,18400.0
2005-08-15 14:35:00,67.41,67.44,67.4,67.44,10200.0,47.7058,47.727,47.6987,47.727,10200.0
2005-08-15 14:40:00,67.43,67.43,67.41,67.41,13500.0,47.7199,47.7199,47.7058,47.7058,13500.0
2005-08-15 14:45:00,67.41,67.41,67.4,67.41,12600.0,47.7058,47.7058,47.6987,47.7058,12600.0
2005-08-15 14:50:00,67.4,67.5,67.4,67.49,37100.0,47.6987,47.7695,47.6987,47.7624,37100.0
2005-08-15 14:55:00,67.49,67.49,67.45,67.47,34800.0,47.7624,47.7624,47.7341,47.7483,34800.0
2005-08-15 15:00:00,67.46,67.53,67.46,67.5,71400.0,47.7412,47.7907,47.7412,47.7695,71400.0
2005-08-15 15:05:00,67.5,67.52,67.48,67.5,32400.0,47.7695,47.7836,47.7553,47.7695,32400.0
2005-08-15 15:10:00,67.5,67.56,67.5,67.55,33900.0,47.7695,47.8119,47.7695,47.8049,33900.0
2005-08-15 15:15:00,67.54,67.65,67.54,67.62,73600.0,47.7978,47.8756,47.7978,47.8544,73600.0
2005-08-15 15:20:00,67.61,67.68,67.61,67.65,51600.0,47.8473,47.8969,47.8473,47.8756,51600.0
2005-08-15 15:25:00,67.65,67.65,67.61,67.63,29200.0,47.8756,47.8756,47.8473,47.8615,29200.0
2005-08-15 15:30:00,67.63,67.64,67.5,67.6,53900.0,47.8615,47.8686,47.7695,47.8403,53900.0
2005-08-15 15:35:00,67.6,67.65,67.6,67.62,48600.0,47.8403,47.8756,47.8403,47.8544,48600.0
2005-08-15 15:40:00,67.62,67.63,67.6,67.6,52900.0,47.8544,47.8615,47.8403,47.8403,52900.0
2005-08-15 15:45:00,67.6,67.62,67.56,67.56,34400.0,47.8403,47.8544,47.8119,47.8119,34400.0
2005-08-15 15:50:00,67.55,67.56,67.49,67.56,60700.0,47.8049,47.8119,47.7624,47.8119,60700.0
2005-08-15 15:55:00,67.56,67.56,67.47,67.48,50000.0,47.8119,47.8119,47.7483,47.7553,50000.0
2005-08-16 09:30:00,67.4,67.58,67.31,67.58,82500.0,47.6987,47.8261,47.635,47.8261,82500.0
2005-08-16 09:35:00,67.51,67.63,67.35,67.48,58500.0,47.7766,47.8615,47.6633,47.7553,58500.0
2005-08-16 09:40:00,67.45,67.46,67.4,67.4,9000.0,47.7341,47.7412,47.6987,47.6987,9000.0
2005-08-16 09:45:00,67.35,67.43,67.34,67.36,17400.0,47.6633,47.7199,47.6563,47.6704,17400.0
2005-08-16 09:50:00,67.37,67.52,67.34,67.52,32500.0,47.6775,47.7836,47.6563,47.7836,32500.0
2005-08-16 09:55:00,67.52,67.59,67.41,67.43,21800.0,47.7836,47.8332,47.7058,47.7199,21800.0
2005-08-16 10:00:00,67.43,67.6,67.43,67.55,58800.0,47.7199,47.8403,47.7199,47.8049,58800.0
2005-08-16 10:05:00,67.54,67.71,67.53,67.71,33500.0,47.7978,47.9181,47.7907,47.9181,33500.0
2005-08-16 10:10:00,67.71,67.72,67.59,67.6,70100.0,47.9181,47.9252,47.8332,47.8403,70100.0
2005-08-16 10:15:00,67.6,67.63,67.55,67.57,68400.0,47.8403,47.8615,47.8049,47.819,68400.0
2005-08-16 10:20:00,67.56,67.6,67.55,67.56,37000.0,47.8119,47.8403,47.8049,47.8119,37000.0
2005-08-16 10:25:00,67.59,67.68,67.55,67.61,40800.0,47.8332,47.8969,47.8049,47.8473,40800.0
2005-08-16 10:30:00,67.61,67.63,67.56,67.57,63700.0,47.8473,47.8615,47.8119,47.819,63700.0
2005-08-16 10:35:00,67.61,67.63,67.5,67.55,33400.0,47.8473,47.8615,47.7695,47.8049,33400.0
2005-08-16 10:40:00,67.54,67.55,67.3,67.31,48400.0,47.7978,47.8049,47.6279,47.635,48400.0
2005-08-16 10:45:00,67.31,67.35,67.25,67.25,138500.0,47.635,47.6633,47.5926,47.5926,138500.0
2005-08-16 10:50:00,67.26,67.28,67.14,67.25,51800.0,47.5996,47.6138,47.5147,47.5926,51800.0
2005-08-16 10:55:00,67.25,67.27,67.12,67.25,68300.0,47.5926,47.6067,47.5006,47.5926,68300.0
2005-08-16 11:00:00,67.26,67.26,67.12,67.14,23700.0,47.5996,47.5996,47.5006,47.5147,23700.0
2005-08-16 11:05:00,67.13,67.16,67.12,67.14,8000.0,47.5076,47.5289,47.5006,47.5147,8000.0
2005-08-16 11:10:00,67.14,67.14,67.1,67.1,11400.0,47.5147,47.5147,47.4864,47.4864,11400.0
2005-08-16 11:15:00,67.1,67.23,67.09,67.21,23300.0,47.4864,47.5784,47.4793,47.5643,23300.0
2005-08-16 11:20:00,67.2,67.21,67.1,67.12,30000.0,47.5572,47.5643,47.4864,47.5006,30000.0
2005-08-16 11:25:00,67.11,67.13,67.09,67.13,39200.0,47.4935,47.5076,47.4793,47.5076,39200.0
2005-08-16 11:30:00,67.14,67.15,67.13,67.13,34100.0,47.5147,47.5218,47.5076,47.5076,34100.0
2005-08-16 11:35:00,67.13,67.16,67.09,67.16,42500.0,47.5076,47.5289,47.4793,47.5289,42500.0
2005-08-16 11:40:00,67.14,67.23,67.14,67.19,77700.0,47.5147,47.5784,47.5147,47.5501,77700.0
2005-08-16 11:45:00,67.18,67.18,67.09,67.09,15000.0,47.543,47.543,47.4793,47.4793,15000.0
2005-08-16 11:50:00,67.09,67.09,67.03,67.05,13900.0,47.4793,47.4793,47.4369,47.451,13900.0
2005-08-16 11:55:00,67.04,67.06,67.0,67.01,33200.0,47.4439,47.4581,47.4156,47.4227,33200.0
2005-08-16 12:00:00,67.01,67.01,66.95,66.95,34400.0,47.4227,47.4227,47.3803,47.3803,34400.0
2005-08-16 12:05:00,66.93,67.0,66.91,67.0,18900.0,47.3661,47.4156,47.3519,47.4156,18900.0
2005-08-16 12:10:00,67.0,67.06,66.98,67.03,36700.0,47.4156,47.4581,47.4015,47.4369,36700.0
2005-08-16 12:15:00,67.05,67.09,67.05,67.07,7200.0,47.451,47.4793,47.451,47.4652,7200.0
2005-08-16 12:20:00,67.06,67.06,67.0,67.0,70400.0,47.4581,47.4581,47.4156,47.4156,70400.0
2005-08-16 12:25:00,67.0,67.03,66.98,67.0,25300.0,47.4156,47.4369,47.4015,47.4156,25300.0
2005-08-16 12:30:00,67.0,67.02,66.99,66.99,20500.0,47.4156,47.4298,47.4086,47.4086,20500.0
2005-08-16 12:35:00,66.99,67.01,66.95,66.97,10000.0,47.4086,47.4227,47.3803,47.3944,10000.0
2005-08-16 12:40:00,66.95,66.95,66.87,66.89,35300.0,47.3803,47.3803,47.3236,47.3378,35300.0
2005-08-16 12:45:00,66.9,66.9,66.8,66.84,30000.0,47.3449,47.3449,47.2741,47.3024,30000.0
2005-08-16 12:50:00,66.84,66.84,66.75,66.75,30700.0,47.3024,47.3024,47.2387,47.2387,30700.0
2005-08-16 12:55:00,66.77,66.8,66.76,66.79,13900.0,47.2529,47.2741,47.2458,47.267,13900.0
2005-08-16 13:00:00,66.78,66.78,66.75,66.75,18600.0,47.2599,47.2599,47.2387,47.2387,18600.0
2005-08-16 13:05:00,66.76,66.79,66.74,66.74,39300.0,47.2458,47.267,47.2316,47.2316,39300.0
2005-08-16 13:10:00,66.74,66.74,66.72,66.73,14200.0,47.2316,47.2316,47.2175,47.2246,14200.0
2005-08-16 13:15:00,66.72,66.73,66.71,66.73,29200.0,47.2175,47.2246,47.2104,47.2246,29200.0
2005-08-16 13:20:00,66.72,66.74,66.69,66.71,25100.0,47.2175,47.2316,47.1963,47.2104,25100.0
2005-08-16 13:25:00,66.71,66.71,66.64,66.65,23400.0,47.2104,47.2104,47.1609,47.1679,23400.0
2005-08-16 13:30:00,66.64,66.66,66.64,66.66,29800.0,47.1609,47.175,47.1609,47.175,29800.0
2005-08-16 13:35:00,66.66,66.67,66.58,66.59,38800.0,47.175,47.1821,47.1184,47.1255,38800.0
2005-08-16 13:40:00,66.58,66.58,66.52,66.55,32300.0,47.1184,47.1184,47.0759,47.0972,32300.0
2005-08-16 13:45:00,66.55,66.58,66.52,66.54,31500.0,47.0972,47.1184,47.0759,47.0901,31500.0
2005-08-16 13:50:00,66.53,66.56,66.48,66.56,18700.0,47.083,47.1043,47.0476,47.1043,18700.0
2005-08-16 13:55:00,66.56,66.56,66.44,66.45,19200.0,47.1043,47.1043,47.0193,47.0264,19200.0
2005-08-16 14:00:00,66.45,66.55,66.44,66.54,33100.0,47.0264,47.0972,47.0193,47.0901,33100.0
2005-08-16 14:05:00,66.54,66.6,66.52,66.54,57900.0,47.0901,47.1326,47.0759,47.0901,57900.0
2005-08-16 14:10:00,66.53,66.58,66.49,66.51,31300.0,47.083,47.1184,47.0547,47.0689,31300.0
2005-08-16 14:15:00,66.53,66.53,66.49,66.5,26900.0,47.083,47.083,47.0547,47.0618,26900.0
2005-08-16 14:20:00,66.5,66.55,66.45,66.54,44400.0,47.0618,47.0972,47.0264,47.0901,44400.0
2005-08-16 14:25:00,66.54,66.55,66.48,66.49,32200.0,47.0901,47.0972,47.0476,47.0547,32200.0
2005-08-16 14:30:00,66.49,66.55,66.46,66.55,46500.0,47.0547,47.0972,47.0335,47.0972,46500.0
2005-08-16 14:35:00,66.55,66.59,66.54,66.58,18200.0,47.0972,47.1255,47.0901,47.1184,18200.0
2005-08-16 14:40:00,66.57,66.63,66.57,66.63,33900.0,47.1113,47.1538,47.1113,47.1538,33900.0
2005-08-16 14:45:00,66.63,66.7,66.61,66.65,36100.0,47.1538,47.2033,47.1396,47.1679,36100.0
2005-08-16 14:50:00,66.65,66.67,66.64,66.67,64700.0,47.1679,47.1821,47.1609,47.1821,64700.0
2005-08-16 14:55:00,66.67,66.79,66.63,66.7,71000.0,47.1821,47.267,47.1538,47.2033,71000.0
2005-08-16 15:00:00,66.7,66.75,66.69,66.71,81100.0,47.2033,47.2387,47.1963,47.2104,81100.0
2005-08-16 15:05:00,66.7,66.8,66.7,66.74,40600.0,47.2033,47.2741,47.2033,47.2316,40600.0
2005-08-16 15:10:00,66.73,66.73,66.65,66.68,27400.0,47.2246,47.2246,47.1679,47.1892,27400.0
2005-08-16 15:15:00,66.69,66.69,66.52,66.53,51900.0,47.1963,47.1963,47.0759,47.083,51900.0
2005-08-16 15:20:00,66.52,66.55,66.3,66.32,94500.0,47.0759,47.0972,46.9203,46.9344,94500.0
2005-08-16 15:25:00,66.3,66.38,66.3,66.35,44200.0,46.9203,46.9769,46.9203,46.9556,44200.0
2005-08-16 15:30:00,66.35,66.39,66.29,66.31,68800.0,46.9556,46.9839,46.9132,46.9273,68800.0
2005-08-16 15:35:00,66.3,66.35,66.27,66.35,53200.0,46.9203,46.9556,46.899,46.9556,53200.0
2005-08-16 15:40:00,66.35,66.51,66.34,66.5,60000.0,46.9556,47.0689,46.9486,47.0618,60000.0
2005-08-16 15:45:00,66.51,66.55,66.49,66.49,68500.0,47.0689,47.0972,47.0547,47.0547,68500.0
2005-08-16 15:50:00,66.48,66.49,66.29,66.29,75200.0,47.0476,47.0547,46.9132,46.9132,75200.0
2005-08-16 15:55:00,66.29,66.35,66.27,66.28,108700.0,46.9132,46.9556,46.899,46.9061,108700.0
2005-08-17 09:30:00,66.39,66.7,66.39,66.49,55600.0,46.9839,47.2033,46.9839,47.0547,55600.0
2005-08-17 09:35:00,66.44,66.45,66.38,66.4,51200.0,47.0193,47.0264,46.9769,46.991,51200.0
2005-08-17 09:40:00,66.4,66.51,66.39,66.47,85500.0,46.991,47.0689,46.9839,47.0406,85500.0
2005-08-17 09:45:00,66.48,66.72,66.48,66.72,57300.0,47.0476,47.2175,47.0476,47.2175,57300.0
2005-08-17 09:50:00,66.74,66.86,66.73,66.75,33800.0,47.2316,47.3166,47.2246,47.2387,33800.0
2005-08-17 09:55:00,66.75,66.9,66.72,66.84,35600.0,47.2387,47.3449,47.2175,47.3024,35600.0
2005-08-17 10:00:00,66.84,66.9,66.75,66.8,49600.0,47.3024,47.3449,47.2387,47.2741,49600.0
2005-08-17 10:05:00,66.8,66.87,66.72,66.84,43400.0,47.2741,47.3236,47.2175,47.3024,43400.0
2005-08-17 10:10:00,66.86,66.88,66.81,66.85,27900.0,47.3166,47.3307,47.2812,47.3095,27900.0
2005-08-17 10:15:00,66.87,67.02,66.87,67.0,68200.0,47.3236,47.4298,47.3236,47.4156,68200.0
2005-08-17 10:20:00,67.01,67.1,66.94,67.01,95000.0,47.4227,47.4864,47.3732,47.4227,95000.0
2005-08-17 10:25:00,67.03,67.03,66.89,66.93,64600.0,47.4369,47.4369,47.3378,47.3661,64600.0
2005-08-17 10:30:00,66.93,66.93,66.64,66.8,55700.0,47.3661,47.3661,47.1609,47.2741,55700.0
2005-08-17 10:35:00,66.8,67.01,66.8,67.0,99300.0,47.2741,47.4227,47.2741,47.4156,99300.0
2005-08-17 10:40:00,66.95,67.1,66.95,67.0,83500.0,47.3803,47.4864,47.3803,47.4156,83500.0
2005-08-17 10:45:00,67.0,67.18,66.98,67.12,63900.0,47.4156,47.543,47.4015,47.5006,63900.0
2005-08-17 10:50:00,67.13,67.16,66.96,67.0,62800.0,47.5076,47.5289,47.3873,47.4156,62800.0
2005-08-17 10:55:00,66.99,67.02,66.92,66.95,44700.0,47.4086,47.4298,47.359,47.3803,44700.0
2005-08-17 11:00:00,66.93,67.08,66.93,67.02,46200.0,47.3661,47.4723,47.3661,47.4298,46200.0
2005-08-17 11:05:00,67.02,67.08,66.95,66.95,11900.0,47.4298,47.4723,47.3803,47.3803,11900.0
2005-08-17 11:10:00,66.95,67.15,66.95,67.14,23700.0,47.3803,47.5218,47.3803,47.5147,23700.0
2005-08-17 11:15:00,67.14,67.15,67.06,67.06,20500.0,47.5147,47.5218,47.4581,47.4581,20500.0
2005-08-17 11:20:00,67.02,67.14,67.02,67.13,14500.0,47.4298,47.5147,47.4298,47.5076,14500.0
2005-08-17 11:25:00,67.12,67.14,67.11,67.11,15100.0,47.5006,47.5147,47.4935,47.4935,15100.0
2005-08-17 11:30:00,67.11,67.11,67.05,67.07,8100.0,47.4935,47.4935,47.451,47.4652,8100.0
2005-08-17 11:35:00,67.06,67.09,67.03,67.03,10500.0,47.4581,47.4793,47.4369,47.4369,10500.0
2005-08-17 11:40:00,67.03,67.05,67.02,67.02,13100.0,47.4369,47.451,47.4298,47.4298,13100.0
2005-08-17 11:45:00,67.02,67.13,67.02,67.13,9900.0,47.4298,47.5076,47.4298,47.5076,9900.0
2005-08-17 11:50:00,67.1,67.18,67.1,67.17,13600.0,47.4864,47.543,47.4864,47.5359,13600.0
2005-08-17 11:55:00,67.17,67.18,67.16,67.17,5100.0,47.5359,47.543,47.5289,47.5359,5100.0
2005-08-17 12:00:00,67.18,67.24,67.18,67.24,26300.0,47.543,47.5855,47.543,47.5855,26300.0
2005-08-17 12:05:00,67.24,67.25,67.19,67.2,25500.0,47.5855,47.5926,47.5501,47.5572,25500.0
2005-08-17 12:10:00,67.2,67.24,67.17,67.17,11000.0,47.5572,47.5855,47.5359,47.5359,11000.0
2005-08-17 12:15:00,67.19,67.31,67.17,67.22,71300.0,47.5501,47.635,47.5359,47.5713,71300.0
2005-08-17 12:20:00,67.22,67.26,67.22,67.26,10400.0,47.5713,47.5996,47.5713,47.5996,10400.0
2005-08-17 12:25:00,67.26,67.26,67.22,67.22,12300.0,47.5996,47.5996,47.5713,47.5713,12300.0
2005-08-17 12:30:00,67.22,67.35,67.22,67.34,16500.0,47.5713,47.6633,47.5713,47.6563,16500.0
2005-08-17 12:35:00,67.34,67.35,67.3,67.35,12700.0,47.6563,47.6633,47.6279,47.6633,12700.0
2005-08-17 12:40:00,67.34,67.38,67.34,67.38,22100.0,47.6563,47.6846,47.6563,47.6846,22100.0
2005-08-17 12:45:00,67.39,67.45,67.39,67.44,29400.0,47.6916,47.7341,47.6916,47.727,29400.0
2005-08-17 12:50:00,67.45,67.53,67.45,67.52,34400.0,47.7341,47.7907,47.7341,47.7836,34400.0
2005-08-17 12:55:00,67.52,67.54,67.49,67.5,26400.0,47.7836,47.7978,47.7624,47.7695,26400.0
2005-08-17 13:00:00,67.5,67.55,67.5,67.51,21900.0,47.7695,47.8049,47.7695,47.7766,21900.0
2005-08-17 13:05:00,67.51,67.52,67.48,67.5,13400.0,47.7766,47.7836,47.7553,47.7695,13400.0
2005-08-17 13:10:00,67.49,67.49,67.46,67.46,10500.0,47.7624,47.7624,47.7412,47.7412,10500.0
2005-08-17 13:15:00,67.46,67.48,67.42,67.48,9900.0,47.7412,47.7553,47.7129,47.7553,9900.0
2005-08-17 13:20:00,67.48,67.58,67.48,67.54,24600.0,47.7553,47.8261,47.7553,47.7978,24600.0
2005-08-17 13:25:00,67.55,67.55,67.51,67.52,10400.0,47.8049,47.8049,47.7766,47.7836,10400.0
2005-08-17 13:30:00,67.52,67.53,67.46,67.51,31500.0,47.7836,47.7907,47.7412,47.7766,31500.0
2005-08-17 13:35:00,67.5,67.51,67.49,67.5,9300.0,47.7695,47.7766,47.7624,47.7695,9300.0
2005-08-17 13:40:00,67.48,67.48,67.44,67.45,9100.0,47.7553,47.7553,47.727,47.7341,9100.0
2005-08-17 13:45:00,67.45,67.46,67.43,67.46,13500.0,47.7341,47.7412,47.7199,47.7412,13500.0
2005-08-17 13:50:00,67.46,67.47,67.44,67.44,12400.0,47.7412,47.7483,47.727,47.727,12400.0
2005-08-17 13:55:00,67.45,67.5,67.44,67.47,29300.0,47.7341,47.7695,47.727,47.7483,29300.0
2005-08-17 14:00:00,67.47,67.5,67.44,67.44,21100.0,47.7483,47.7695,47.727,47.727,21100.0
2005-08-17 14:05:00,67.45,67.46,67.36,67.36,16700.0,47.7341,47.7412,47.6704,47.6704,16700.0
2005-08-17 14:10:00,67.36,67.37,67.33,67.36,12700.0,47.6704,47.6775,47.6492,47.6704,12700.0
2005-08-17 14:15:00,67.37,67.45,67.37,67.45,20800.0,47.6775,47.7341,47.6775,47.7341,20800.0
2005-08-17 14:20:00,67.46,67.47,67.4,67.42,16000.0,47.7412,47.7483,47.6987,47.7129,16000.0
2005-08-17 14:25:00,67.42,67.48,67.42,67.47,20300.0,47.7129,47.7553,47.7129,47.7483,20300.0
2005-08-17 14:30:00,67.46,67.48,67.46,67.48,8800.0,47.7412,47.7553,47.7412,47.7553,8800.0
2005-08-17 14:35:00,67.47,67.48,67.41,67.47,14800.0,47.7483,47.7553,47.7058,47.7483,14800.0
2005-08-17 14:40:00,67.47,67.47,67.23,67.28,37800.0,47.7483,47.7483,47.5784,47.6138,37800.0
2005-08-17 14:45:00,67.28,67.33,67.28,67.33,18000.0,47.6138,47.6492,47.6138,47.6492,18000.0
2005-08-17 14:50:00,67.33,67.39,67.29,67.36,23500.0,47.6492,47.6916,47.6209,47.6704,23500.0
2005-08-17 14:55:00,67.37,67.37,67.21,67.23,11200.0,47.6775,47.6775,47.5643,47.5784,11200.0
2005-08-17 15:00:00,67.23,67.35,67.15,67.33,43800.0,47.5784,47.6633,47.5218,47.6492,43800.0
2005-08-17 15:05:00,67.35,67.35,67.28,67.3,16500.0,47.6633,47.6633,47.6138,47.6279,16500.0
2005-08-17 15:10:00,67.3,67.35,67.24,67.33,28700.0,47.6279,47.6633,47.5855,47.6492,28700.0
2005-08-17 15:15:00,67.33,67.34,67.29,67.3,8900.0,47.6492,47.6563,47.6209,47.6279,8900.0
2005-08-17 15:20:00,67.3,67.3,67.26,67.27,9600.0,47.6279,47.6279,47.5996,47.6067,9600.0
2005-08-17 15:25:00,67.27,67.27,67.19,67.21,16100.0,47.6067,47.6067,47.5501,47.5643,16100.0
2005-08-17 15:30:00,67.21,67.22,67.17,67.2,20500.0,47.5643,47.5713,47.5359,47.5572,20500.0
2005-08-17 15:35:00,67.21,67.22,67.15,67.15,19500.0,47.5643,47.5713,47.5218,47.5218,19500.0
2005-08-17 15:40:00,67.15,67.15,67.1,67.1,23500.0,47.5218,47.5218,47.4864,47.4864,23500.0
2005-08-17 15:45:00,67.11,67.11,67.1,67.1,3900.0,47.4935,47.4935,47.4864,47.4864,3900.0
2005-08-17 15:50:00,67.1,67.11,67.06,67.07,17300.0,47.4864,47.4935,47.4581,47.4652,17300.0
2005-08-17 15:55:00,67.08,67.09,67.02,67.02,74000.0,47.4723,47.4793,47.4298,47.4298,74000.0
2005-08-18 09:30:00,66.94,67.15,66.82,67.15,131600.0,47.3732,47.5218,47.2883,47.5218,131600.0
2005-08-18 09:35:00,67.17,67.18,66.82,66.9,50600.0,47.5359,47.543,47.2883,47.3449,50600.0
2005-08-18 09:40:00,66.92,66.96,66.79,66.82,44500.0,47.359,47.3873,47.267,47.2883,44500.0
2005-08-18 09:45:00,66.82,67.0,66.81,66.9,44300.0,47.2883,47.4156,47.2812,47.3449,44300.0
2005-08-18 09:50:00,66.9,66.93,66.73,66.74,38200.0,47.3449,47.3661,47.2246,47.2316,38200.0
2005-08-18 09:55:00,66.73,66.77,66.67,66.74,36400.0,47.2246,47.2529,47.1821,47.2316,36400.0
2005-08-18 10:00:00,66.7,66.71,66.47,66.48,87800.0,47.2033,47.2104,47.0406,47.0476,87800.0
2005-08-18 10:05:00,66.48,66.55,66.39,66.39,65600.0,47.0476,47.0972,46.9839,46.9839,65600.0
2005-08-18 10:10:00,66.4,66.4,66.33,66.35,24000.0,46.991,46.991,46.9415,46.9556,24000.0
2005-08-18 10:15:00,66.33,66.48,66.27,66.48,40400.0,46.9415,47.0476,46.899,47.0476,40400.0
2005-08-18 10:20:00,66.52,66.61,66.47,66.61,23800.0,47.0759,47.1396,47.0406,47.1396,23800.0
2005-08-18 10:25:00,66.61,66.61,66.46,66.48,31500.0,47.1396,47.1396,47.0335,47.0476,31500.0
2005-08-18 10:30:00,66.48,66.53,66.47,66.49,31200.0,47.0476,47.083,47.0406,47.0547,31200.0
2005-08-18 10:35:00,66.47,66.5,66.36,66.4,31700.0,47.0406,47.0618,46.9627,46.991,31700.0
2005-08-18 10:40:00,66.39,66.5,66.39,66.47,31500.0,46.9839,47.0618,46.9839,47.0406,31500.0
2005-08-18 10:45:00,66.45,66.47,66.38,66.38,10500.0,47.0264,47.0406,46.9769,46.9769,10500.0
2005-08-18 10:50:00,66.36,66.37,66.3,66.36,46500.0,46.9627,46.9698,46.9203,46.9627,46500.0
2005-08-18 10:55:00,66.36,66.38,66.31,66.32,16400.0,46.9627,46.9769,46.9273,46.9344,16400.0
2005-08-18 11:00:00,66.35,66.36,66.28,66.3,86200.0,46.9556,46.9627,46.9061,46.9203,86200.0
2005-08-18 11:05:00,66.3,66.4,66.3,66.36,54400.0,46.9203,46.991,46.9203,46.9627,54400.0
2005-08-18 11:10:00,66.36,66.38,66.21,66.25,38400.0,46.9627,46.9769,46.8566,46.8849,38400.0
2005-08-18 11:15:00,66.24,66.29,66.23,66.28,76100.0,46.8778,46.9132,46.8707,46.9061,76100.0
2005-08-18 11:20:00,66.31,66.31,66.28,66.3,33000.0,46.9273,46.9273,46.9061,46.9203,33000.0
2005-08-18 11:25:00,66.31,66.45,66.31,66.41,36600.0,46.9273,47.0264,46.9273,46.9981,36600.0
2005-08-18 11:30:00,66.41,66.44,66.32,66.41,20700.0,46.9981,47.0193,46.9344,46.9981,20700.0
2005-08-18 11:35:00,66.41,66.41,66.28,66.32,33400.0,46.9981,46.9981,46.9061,46.9344,33400.0
2005-08-18 11:40:00,66.35,66.39,66.31,66.31,23200.0,46.9556,46.9839,46.9273,46.9273,23200.0
2005-08-18 11:45:00,66.31,66.41,66.31,66.39,24500.0,46.9273,46.9981,46.9273,46.9839,24500.0
2005-08-18 11:50:00,66.4,66.43,66.38,66.4,7800.0,46.991,47.0123,46.9769,46.991,7800.0
2005-08-18 11:55:00,66.4,66.4,66.35,66.35,18400.0,46.991,46.991,46.9556,46.9556,18400.0
2005-08-18 12:00:00,66.36,66.48,66.35,66.37,25100.0,46.9627,47.0476,46.9556,46.9698,25100.0
2005-08-18 12:05:00,66.36,66.42,66.35,66.39,15700.0,46.9627,47.0052,46.9556,46.9839,15700.0
2005-08-18 12:10:00,66.41,66.45,66.39,66.4,13200.0,46.9981,47.0264,46.9839,46.991,13200.0
2005-08-18 12:15:00,66.41,66.48,66.41,66.48,21300.0,46.9981,47.0476,46.9981,47.0476,21300.0
2005-08-18 12:20:00,66.47,66.49,66.44,66.46,17300.0,47.0406,47.0547,47.0193,47.0335,17300.0
2005-08-18 12:25:00,66.47,66.56,66.46,66.49,22300.0,47.0406,47.1043,47.0335,47.0547,22300.0
2005-08-18 12:30:00,66.49,66.5,66.45,66.47,38100.0,47.0547,47.0618,47.0264,47.0406,38100.0
2005-08-18 12:35:00,66.45,66.46,66.43,66.43,6800.0,47.0264,47.0335,47.0123,47.0123,6800.0
2005-08-18 12:40:00,66.43,66.44,66.35,66.38,15400.0,47.0123,47.0193,46.9556,46.9769,15400.0
2005-08-18 12:45:00,66.39,66.4,66.35,66.35,52900.0,46.9839,46.991,46.9556,46.9556,52900.0
2005-08-18 12:50:00,66.35,66.38,66.35,66.37,5700.0,46.9556,46.9769,46.9556,46.9698,5700.0
2005-08-18 12:55:00,66.37,66.39,66.37,66.38,4600.0,46.9698,46.9839,46.9698,46.9769,4600.0
2005-08-18 13:00:00,66.37,66.47,66.36,66.45,10900.0,46.9698,47.0406,46.9627,47.0264,10900.0
2005-08-18 13:05:00,66.47,66.52,66.47,66.51,12700.0,47.0406,47.0759,47.0406,47.0689,12700.0
2005-08-18 13:10:00,66.51,66.52,66.48,66.49,16100.0,47.0689,47.0759,47.0476,47.0547,16100.0
2005-08-18 13:15:00,66.5,66.5,66.48,66.48,10300.0,47.0618,47.0618,47.0476,47.0476,10300.0
2005-08-18 13:20:00,66.49,66.52,66.49,66.5,46500.0,47.0547,47.0759,47.0547,47.0618,46500.0
2005-08-18 13:25:00,66.51,66.53,66.49,66.53,40100.0,47.0689,47.083,47.0547,47.083,40100.0
2005-08-18 13:30:00,66.52,66.56,66.51,66.54,49900.0,47.0759,47.1043,47.0689,47.0901,49900.0
2005-08-18 13:35:00,66.55,66.64,66.55,66.61,25500.0,47.0972,47.1609,47.0972,47.1396,25500.0
2005-08-18 13:40:00,66.62,66.68,66.61,66.68,25600.0,47.1467,47.1892,47.1396,47.1892,25600.0
2005-08-18 13:45:00,66.67,66.67,66.62,66.62,31600.0,47.1821,47.1821,47.1467,47.1467,31600.0
2005-08-18 13:50:00,66.62,66.67,66.57,66.66,18000.0,47.1467,47.1821,47.1113,47.175,18000.0
2005-08-18 13:55:00,66.68,66.68,66.66,66.67,4600.0,47.1892,47.1892,47.175,47.1821,4600.0
2005-08-18 14:00:00,66.68,66.68,66.63,66.64,31800.0,47.1892,47.1892,47.1538,47.1609,31800.0
2005-08-18 14:05:00,66.64,66.71,66.6,66.71,19700.0,47.1609,47.2104,47.1326,47.2104,19700.0
2005-08-18 14:10:00,66.71,66.72,66.61,66.68,28900.0,47.2104,47.2175,47.1396,47.1892,28900.0
2005-08-18 14:15:00,66.67,66.67,66.56,66.56,30000.0,47.1821,47.1821,47.1043,47.1043,30000.0
2005-08-18 14:20:00,66.57,66.58,66.48,66.48,38700.0,47.1113,47.1184,47.0476,47.0476,38700.0
2005-08-18 14:25:00,66.51,66.55,66.5,66.52,87400.0,47.0689,47.0972,47.0618,47.0759,87400.0
2005-08-18 14:30:00,66.53,66.62,66.51,66.62,38000.0,47.083,47.1467,47.0689,47.1467,38000.0
2005-08-18 14:35:00,66.63,66.75,66.63,66.67,57400.0,47.1538,47.2387,47.1538,47.1821,57400.0
2005-08-18 14:40:00,66.65,66.68,66.63,66.66,34800.0,47.1679,47.1892,47.1538,47.175,34800.0
2005-08-18 14:45:00,66.66,66.67,66.61,66.65,18900.0,47.175,47.1821,47.1396,47.1679,18900.0
2005-08-18 14:50:00,66.63,66.65,66.59,66.65,44800.0,47.1538,47.1679,47.1255,47.1679,44800.0
2005-08-18 14:55:00,66.65,66.69,66.65,66.69,17300.0,47.1679,47.1963,47.1679,47.1963,17300.0
2005-08-18 15:00:00,66.68,66.74,66.65,66.69,30700.0,47.1892,47.2316,47.1679,47.1963,30700.0
2005-08-18 15:05:00,66.69,66.69,66.62,66.67,33300.0,47.1963,47.1963,47.1467,47.1821,33300.0
2005-08-18 15:10:00,66.67,66.77,66.67,66.7,56100.0,47.1821,47.2529,47.1821,47.2033,56100.0
2005-08-18 15:15:00,66.69,66.71,66.63,66.65,69400.0,47.1963,47.2104,47.1538,47.1679,69400.0
2005-08-18 15:20:00,66.67,66.68,66.65,66.66,32300.0,47.1821,47.1892,47.1679,47.175,32300.0
2005-08-18 15:25:00,66.66,66.71,66.66,66.67,13000.0,47.175,47.2104,47.175,47.1821,13000.0
2005-08-18 15:30:00,66.66,66.7,66.63,66.63,42800.0,47.175,47.2033,47.1538,47.1538,42800.0
2005-08-18 15:35:00,66.62,66.65,66.62,66.64,42500.0,47.1467,47.1679,47.1467,47.1609,42500.0
2005-08-18 15:40:00,66.64,66.73,66.64,66.69,25300.0,47.1609,47.2246,47.1609,47.1963,25300.0
2005-08-18 15:45:00,66.69,66.8,66.69,66.76,32400.0,47.1963,47.2741,47.1963,47.2458,32400.0
2005-08-18 15:50:00,66.75,66.77,66.63,66.69,66200.0,47.2387,47.2529,47.1538,47.1963,66200.0
2005-08-18 15:55:00,66.68,66.68,66.57,66.6,99200.0,47.1892,47.1892,47.1113,47.1326,99200.0
2005-08-19 09:30:00,66.7,66.72,66.52,66.72,198700.0,47.2033,47.2175,47.0759,47.2175,198700.0
2005-08-19 09:35:00,66.72,66.75,66.62,66.69,36100.0,47.2175,47.2387,47.1467,47.1963,36100.0
2005-08-19 09:40:00,66.69,66.86,66.64,66.86,82100.0,47.1963,47.3166,47.1609,47.3166,82100.0
2005-08-19 09:45:00,66.86,66.9,66.75,66.8,40800.0,47.3166,47.3449,47.2387,47.2741,40800.0
2005-08-19 09:50:00,66.8,66.86,66.78,66.86,71800.0,47.2741,47.3166,47.2599,47.3166,71800.0
2005-08-19 09:55:00,66.86,66.9,66.85,66.88,34600.0,47.3166,47.3449,47.3095,47.3307,34600.0
2005-08-19 10:00:00,66.9,66.98,66.85,66.98,49500.0,47.3449,47.4015,47.3095,47.4015,49500.0
2005-08-19 10:05:00,66.97,67.01,66.96,66.99,68800.0,47.3944,47.4227,47.3873,47.4086,68800.0
2005-08-19 10:10:00,67.0,67.13,67.0,67.12,70400.0,47.4156,47.5076,47.4156,47.5006,70400.0
2005-08-19 10:15:00,67.12,67.17,67.02,67.04,38500.0,47.5006,47.5359,47.4298,47.4439,38500.0
2005-08-19 10:20:00,67.06,67.18,67.04,67.15,51700.0,47.4581,47.543,47.4439,47.5218,51700.0
2005-08-19 10:25:00,67.15,67.24,67.15,67.21,54500.0,47.5218,47.5855,47.5218,47.5643,54500.0
2005-08-19 10:30:00,67.22,67.26,67.18,67.18,22100.0,47.5713,47.5996,47.543,47.543,22100.0
2005-08-19 10:35:00,67.18,67.26,67.18,67.25,17000.0,47.543,47.5996,47.543,47.5926,17000.0
2005-08-19 10:40:00,67.25,67.31,67.25,67.31,36900.0,47.5926,47.635,47.5926,47.635,36900.0
2005-08-19 10:45:00,67.33,67.41,67.31,67.4,50500.0,47.6492,47.7058,47.635,47.6987,50500.0
2005-08-19 10:50:00,67.4,67.45,67.4,67.42,49100.0,47.6987,47.7341,47.6987,47.7129,49100.0
2005-08-19 10:55:00,67.41,67.44,67.37,67.38,26300.0,47.7058,47.727,47.6775,47.6846,26300.0
2005-08-19 11:00:00,67.38,67.43,67.24,67.24,32700.0,47.6846,47.7199,47.5855,47.5855,32700.0
2005-08-19 11:05:00,67.23,67.27,67.19,67.19,35000.0,47.5784,47.6067,47.5501,47.5501,35000.0
2005-08-19 11:10:00,67.19,67.19,67.08,67.09,34600.0,47.5501,47.5501,47.4723,47.4793,34600.0
2005-08-19 11:15:00,67.11,67.18,67.11,67.16,26700.0,47.4935,47.543,47.4935,47.5289,26700.0
2005-08-19 11:20:00,67.16,67.19,67.15,67.16,14700.0,47.5289,47.5501,47.5218,47.5289,14700.0
2005-08-19 11:25:00,67.16,67.25,67.15,67.22,18500.0,47.5289,47.5926,47.5218,47.5713,18500.0
2005-08-19 11:30:00,67.22,67.22,67.18,67.18,15000.0,47.5713,47.5713,47.543,47.543,15000.0
2005-08-19 11:35:00,67.19,67.19,67.17,67.19,11200.0,47.5501,47.5501,47.5359,47.5501,11200.0
2005-08-19 11:40:00,67.19,67.29,67.19,67.28,13700.0,47.5501,47.6209,47.5501,47.6138,13700.0
2005-08-19 11:45:00,67.27,67.28,67.2,67.2,9400.0,47.6067,47.6138,47.5572,47.5572,9400.0
2005-08-19 11:50:00,67.2,67.2,67.12,67.12,25500.0,47.5572,47.5572,47.5006,47.5006,25500.0
2005-08-19 11:55:00,67.12,67.15,67.07,67.12,30500.0,47.5006,47.5218,47.4652,47.5006,30500.0
2005-08-19 12:00:00,67.12,67.13,67.09,67.12,25400.0,47.5006,47.5076,47.4793,47.5006,25400.0
2005-08-19 12:05:00,67.12,67.13,67.11,67.13,16000.0,47.5006,47.5076,47.4935,47.5076,16000.0
2005-08-19 12:10:00,67.13,67.2,67.12,67.19,16600.0,47.5076,47.5572,47.5006,47.5501,16600.0
2005-08-19 12:15:00,67.2,67.2,67.17,67.18,16800.0,47.5572,47.5572,47.5359,47.543,16800.0
2005-08-19 12:20:00,67.19,67.21,67.18,67.19,16200.0,47.5501,47.5643,47.543,47.5501,16200.0
2005-08-19 12:25:00,67.19,67.25,67.19,67.21,42100.0,47.5501,47.5926,47.5501,47.5643,42100.0
2005-08-19 12:30:00,67.21,67.21,67.18,67.2,43000.0,47.5643,47.5643,47.543,47.5572,43000.0
2005-08-19 12:35:00,67.2,67.2,67.17,67.17,7200.0,47.5572,47.5572,47.5359,47.5359,7200.0
2005-08-19 12:40:00,67.17,67.21,67.17,67.21,9800.0,47.5359,47.5643,47.5359,47.5643,9800.0
2005-08-19 12:45:00,67.21,67.25,67.2,67.25,9700.0,47.5643,47.5926,47.5572,47.5926,9700.0
2005-08-19 12:50:00,67.25,67.25,67.21,67.23,7100.0,47.5926,47.5926,47.5643,47.5784,7100.0
2005-08-19 12:55:00,67.23,67.23,67.17,67.21,7700.0,47.5784,47.5784,47.5359,47.5643,7700.0
2005-08-19 13:00:00,67.21,67.21,67.18,67.18,6400.0,47.5643,47.5643,47.543,47.543,6400.0
2005-08-19 13:05:00,67.17,67.17,67.15,67.15,6300.0,47.5359,47.5359,47.5218,47.5218,6300.0
2005-08-19 13:10:00,67.15,67.17,67.13,67.14,10200.0,47.5218,47.5359,47.5076,47.5147,10200.0
2005-08-19 13:15:00,67.14,67.18,67.08,67.18,42000.0,47.5147,47.543,47.4723,47.543,42000.0
2005-08-19 13:20:00,67.15,67.17,67.15,67.16,16800.0,47.5218,47.5359,47.5218,47.5289,16800.0
2005-08-19 13:25:00,67.17,67.18,67.16,67.17,25800.0,47.5359,47.543,47.5289,47.5359,25800.0
2005-08-19 13:30:00,67.17,67.18,67.16,67.18,13200.0,47.5359,47.543,47.5289,47.543,13200.0
2005-08-19 13:35:00,67.17,67.25,67.17,67.25,15800.0,47.5359,47.5926,47.5359,47.5926,15800.0
2005-08-19 13:40:00,67.25,67.25,67.24,67.24,4600.0,47.5926,47.5926,47.5855,47.5855,4600.0
2005-08-19 13:45:00,67.24,67.25,67.18,67.19,55600.0,47.5855,47.5926,47.543,47.5501,55600.0
2005-08-19 13:50:00,67.18,67.22,67.16,67.22,15200.0,47.543,47.5713,47.5289,47.5713,15200.0
2005-08-19 13:55:00,67.22,67.23,67.2,67.2,8300.0,47.5713,47.5784,47.5572,47.5572,8300.0
2005-08-19 14:00:00,67.2,67.24,67.19,67.23,11200.0,47.5572,47.5855,47.5501,47.5784,11200.0
2005-08-19 14:05:00,67.24,67.26,67.24,67.25,15800.0,47.5855,47.5996,47.5855,47.5926,15800.0
2005-08-19 14:10:00,67.24,67.24,67.2,67.21,10800.0,47.5855,47.5855,47.5572,47.5643,10800.0
2005-08-19 14:15:00,67.2,67.23,67.2,67.23,12000.0,47.5572,47.5784,47.5572,47.5784,12000.0
2005-08-19 14:20:00,67.23,67.27,67.2,67.27,9300.0,47.5784,47.6067,47.5572,47.6067,9300.0
2005-08-19 14:25:00,67.26,67.27,67.2,67.2,9300.0,47.5996,47.6067,47.5572,47.5572,9300.0
2005-08-19 14:30:00,67.2,67.24,67.19,67.23,30400.0,47.5572,47.5855,47.5501,47.5784,30400.0
2005-08-19 14:35:00,67.23,67.23,67.18,67.18,10600.0,47.5784,47.5784,47.543,47.543,10600.0
2005-08-19 14:40:00,67.18,67.18,67.1,67.13,11300.0,47.543,47.543,47.4864,47.5076,11300.0
2005-08-19 14:45:00,67.13,67.2,67.13,67.18,82400.0,47.5076,47.5572,47.5076,47.543,82400.0
2005-08-19 14:50:00,67.18,67.19,67.13,67.15,25400.0,47.543,47.5501,47.5076,47.5218,25400.0
2005-08-19 14:55:00,67.17,67.18,67.13,67.14,15800.0,47.5359,47.543,47.5076,47.5147,15800.0
2005-08-19 15:00:00,67.15,67.2,67.15,67.16,9100.0,47.5218,47.5572,47.5218,47.5289,9100.0
2005-08-19 15:05:00,67.16,67.16,67.12,67.14,11600.0,47.5289,47.5289,47.5006,47.5147,11600.0
2005-08-19 15:10:00,67.14,67.17,67.13,67.16,11200.0,47.5147,47.5359,47.5076,47.5289,11200.0
2005-08-19 15:15:00,67.16,67.18,67.15,67.16,9400.0,47.5289,47.543,47.5218,47.5289,9400.0
2005-08-19 15:20:00,67.15,67.15,67.12,67.15,18100.0,47.5218,47.5218,47.5006,47.5218,18100.0
2005-08-19 15:25:00,67.15,67.16,67.14,67.16,5400.0,47.5218,47.5289,47.5147,47.5289,5400.0
2005-08-19 15:30:00,67.15,67.19,67.15,67.15,17200.0,47.5218,47.5501,47.5218,47.5218,17200.0
2005-08-19 15:35:00,67.15,67.18,67.14,67.15,22000.0,47.5218,47.543,47.5147,47.5218,22000.0
2005-08-19 15:40:00,67.16,67.22,67.14,67.22,24100.0,47.5289,47.5713,47.5147,47.5713,24100.0
2005-08-19 15:45:00,67.21,67.22,67.14,67.15,18500.0,47.5643,47.5713,47.5147,47.5218,18500.0
2005-08-19 15:50:00,67.14,67.15,67.1,67.15,28100.0,47.5147,47.5218,47.4864,47.5218,28100.0
2005-08-19 15:55:00,67.15,67.17,67.14,67.16,41900.0,47.5218,47.5359,47.5147,47.5289,41900.0
2005-08-22 09:30:00,67.39,67.6,67.34,67.6,100100.0,47.6916,47.8403,47.6563,47.8403,100100.0
2005-08-22 09:35:00,67.6,67.74,67.59,67.74,53000.0,47.8403,47.9393,47.8332,47.9393,53000.0
2005-08-22 09:40:00,67.74,67.97,67.74,67.97,53700.0,47.9393,48.1021,47.9393,48.1021,53700.0
2005-08-22 09:45:00,67.97,68.17,67.97,68.17,201400.0,48.1021,48.2436,48.1021,48.2436,201400.0
2005-08-22 09:50:00,68.19,68.38,68.18,68.27,100300.0,48.2578,48.3923,48.2507,48.3144,100300.0
2005-08-22 09:55:00,68.32,68.34,68.2,68.26,39900.0,48.3498,48.364,48.2649,48.3073,39900.0
2005-08-22 10:00:00,68.28,68.38,68.25,68.29,54400.0,48.3215,48.3923,48.3003,48.3286,54400.0
2005-08-22 10:05:00,68.29,68.29,68.22,68.24,53100.0,48.3286,48.3286,48.279,48.2932,53100.0
2005-08-22 10:10:00,68.24,68.24,67.98,68.0,64000.0,48.2932,48.2932,48.1092,48.1233,64000.0
2005-08-22 10:15:00,68.0,68.17,67.97,68.15,87200.0,48.1233,48.2436,48.1021,48.2295,87200.0
2005-08-22 10:20:00,68.14,68.14,68.0,68.0,31500.0,48.2224,48.2224,48.1233,48.1233,31500.0
2005-08-22 10:25:00,68.01,68.02,67.9,67.9,89900.0,48.1304,48.1375,48.0526,48.0526,89900.0
2005-08-22 10:30:00,67.92,67.94,67.8,67.88,71400.0,48.0667,48.0809,47.9818,48.0384,71400.0
2005-08-22 10:35:00,67.88,68.04,67.87,68.04,41600.0,48.0384,48.1516,48.0313,48.1516,41600.0
2005-08-22 10:40:00,68.04,68.04,67.89,67.89,96500.0,48.1516,48.1516,48.0455,48.0455,96500.0
2005-08-22 10:45:00,67.89,67.94,67.85,67.92,185300.0,48.0455,48.0809,48.0172,48.0667,185300.0
2005-08-22 10:50:00,67.93,68.04,67.93,68.01,21800.0,48.0738,48.1516,48.0738,48.1304,21800.0
2005-08-22 10:55:00,68.02,68.04,68.0,68.03,16900.0,48.1375,48.1516,48.1233,48.1446,16900.0
2005-08-22 11:00:00,68.02,68.02,67.95,67.96,111900.0,48.1375,48.1375,48.088,48.095,111900.0
2005-08-22 11:05:00,67.96,67.99,67.95,67.95,16500.0,48.095,48.1163,48.088,48.088,16500.0
2005-08-22 11:10:00,67.95,67.96,67.93,67.93,14900.0,48.088,48.095,48.0738,48.0738,14900.0
2005-08-22 11:15:00,67.94,67.98,67.93,67.98,15700.0,48.0809,48.1092,48.0738,48.1092,15700.0
2005-08-22 11:20:00,67.98,68.04,67.98,68.01,29100.0,48.1092,48.1516,48.1092,48.1304,29100.0
2005-08-22 11:25:00,68.0,68.03,67.95,67.95,16700.0,48.1233,48.1446,48.088,48.088,16700.0
2005-08-22 11:30:00,67.95,67.99,67.95,67.98,17500.0,48.088,48.1163,48.088,48.1092,17500.0
2005-08-22 11:35:00,67.98,68.02,67.98,67.99,19800.0,48.1092,48.1375,48.1092,48.1163,19800.0
2005-08-22 11:40:00,67.99,68.05,67.98,68.02,18700.0,48.1163,48.1587,48.1092,48.1375,18700.0
2005-08-22 11:45:00,68.03,68.09,68.01,68.08,61900.0,48.1446,48.187,48.1304,48.18,61900.0
2005-08-22 11:50:00,68.09,68.13,68.0,68.0,39400.0,48.187,48.2153,48.1233,48.1233,39400.0
2005-08-22 11:55:00,68.01,68.06,68.0,68.01,28200.0,48.1304,48.1658,48.1233,48.1304,28200.0
2005-08-22 12:00:00,68.01,68.01,67.76,67.8,73000.0,48.1304,48.1304,47.9535,47.9818,73000.0
2005-08-22 12:05:00,67.8,67.89,67.71,67.89,77200.0,47.9818,48.0455,47.9181,48.0455,77200.0
2005-08-22 12:10:00,67.88,67.89,67.75,67.79,38300.0,48.0384,48.0455,47.9464,47.9747,38300.0
2005-08-22 12:15:00,67.79,67.8,67.74,67.78,64800.0,47.9747,47.9818,47.9393,47.9676,64800.0
2005-08-22 12:20:00,67.78,67.87,67.77,67.86,19100.0,47.9676,48.0313,47.9606,48.0243,19100.0
2005-08-22 12:25:00,67.86,67.86,67.74,67.8,21100.0,48.0243,48.0243,47.9393,47.9818,21100.0
2005-08-22 12:30:00,67.78,67.91,67.78,67.9,45600.0,47.9676,48.0596,47.9676,48.0526,45600.0
2005-08-22 12:35:00,67.9,67.91,67.75,67.79,57800.0,48.0526,48.0596,47.9464,47.9747,57800.0
2005-08-22 12:40:00,67.8,67.84,67.78,67.78,18100.0,47.9818,48.0101,47.9676,47.9676,18100.0
2005-08-22 12:45:00,67.79,67.82,67.77,67.81,27100.0,47.9747,47.996,47.9606,47.9889,27100.0
2005-08-22 12:50:00,67.8,67.86,67.8,67.85,13100.0,47.9818,48.0243,47.9818,48.0172,13100.0
2005-08-22 12:55:00,67.83,67.86,67.81,67.84,21400.0,48.003,48.0243,47.9889,48.0101,21400.0
2005-08-22 13:00:00,67.84,67.87,67.83,67.84,7200.0,48.0101,48.0313,48.003,48.0101,7200.0
2005-08-22 13:05:00,67.84,67.84,67.78,67.78,14500.0,48.0101,48.0101,47.9676,47.9676,14500.0
2005-08-22 13:10:00,67.78,67.78,67.64,67.69,39400.0,47.9676,47.9676,47.8686,47.9039,39400.0
2005-08-22 13:15:00,67.69,67.72,67.62,67.69,29500.0,47.9039,47.9252,47.8544,47.9039,29500.0
2005-08-22 13:20:00,67.68,67.78,67.68,67.75,22700.0,47.8969,47.9676,47.8969,47.9464,22700.0
2005-08-22 13:25:00,67.76,67.82,67.73,67.82,29000.0,47.9535,47.996,47.9323,47.996,29000.0
2005-08-22 13:30:00,67.8,67.8,67.72,67.73,18000.0,47.9818,47.9818,47.9252,47.9323,18000.0
2005-08-22 13:35:00,67.74,67.79,67.73,67.76,17900.0,47.9393,47.9747,47.9323,47.9535,17900.0
2005-08-22 13:40:00,67.77,67.8,67.77,67.78,19400.0,47.9606,47.9818,47.9606,47.9676,19400.0
2005-08-22 13:45:00,67.79,67.79,67.75,67.76,15000.0,47.9747,47.9747,47.9464,47.9535,15000.0
2005-08-22 13:50:00,67.75,67.8,67.75,67.8,13300.0,47.9464,47.9818,47.9464,47.9818,13300.0
2005-08-22 13:55:00,67.79,67.87,67.78,67.85,17900.0,47.9747,48.0313,47.9676,48.0172,17900.0
2005-08-22 14:00:00,67.82,67.85,67.76,67.77,41900.0,47.996,48.0172,47.9535,47.9606,41900.0
2005-08-22 14:05:00,67.76,67.77,67.71,67.74,16400.0,47.9535,47.9606,47.9181,47.9393,16400.0
2005-08-22 14:10:00,67.74,67.75,67.69,67.73,20100.0,47.9393,47.9464,47.9039,47.9323,20100.0
2005-08-22 14:15:00,67.75,67.82,67.75,67.76,23900.0,47.9464,47.996,47.9464,47.9535,23900.0
2005-08-22 14:20:00,67.78,67.82,67.74,67.75,18100.0,47.9676,47.996,47.9393,47.9464,18100.0
2005-08-22 14:25:00,67.74,67.79,67.68,67.68,47800.0,47.9393,47.9747,47.8969,47.8969,47800.0
2005-08-22 14:30:00,67.67,67.71,67.66,67.67,71900.0,47.8898,47.9181,47.8827,47.8898,71900.0
2005-08-22 14:35:00,67.67,67.74,67.65,67.69,59600.0,47.8898,47.9393,47.8756,47.9039,59600.0
2005-08-22 14:40:00,67.69,67.71,67.61,67.61,25800.0,47.9039,47.9181,47.8473,47.8473,25800.0
2005-08-22 14:45:00,67.61,67.67,67.58,67.67,26100.0,47.8473,47.8898,47.8261,47.8898,26100.0
2005-08-22 14:50:00,67.67,67.69,67.64,67.66,30100.0,47.8898,47.9039,47.8686,47.8827,30100.0
2005-08-22 14:55:00,67.65,67.65,67.58,67.59,33600.0,47.8756,47.8756,47.8261,47.8332,33600.0
2005-08-22 15:00:00,67.62,67.63,67.55,67.61,22600.0,47.8544,47.8615,47.8049,47.8473,22600.0
2005-08-22 15:05:00,67.6,67.63,67.55,67.63,22700.0,47.8403,47.8615,47.8049,47.8615,22700.0
2005-08-22 15:10:00,67.61,67.64,67.58,67.61,18500.0,47.8473,47.8686,47.8261,47.8473,18500.0
2005-08-22 15:15:00,67.63,67.64,67.61,67.62,37800.0,47.8615,47.8686,47.8473,47.8544,37800.0
2005-08-22 15:20:00,67.63,67.67,67.58,67.58,24000.0,47.8615,47.8898,47.8261,47.8261,24000.0
2005-08-22 15:25:00,67.58,67.6,67.53,67.58,53800.0,47.8261,47.8403,47.7907,47.8261,53800.0
2005-08-22 15:30:00,67.6,67.71,67.59,67.66,63000.0,47.8403,47.9181,47.8332,47.8827,63000.0
2005-08-22 15:35:00,67.66,67.73,67.66,67.73,35300.0,47.8827,47.9323,47.8827,47.9323,35300.0
2005-08-22 15:40:00,67.73,67.8,67.67,67.78,48500.0,47.9323,47.9818,47.8898,47.9676,48500.0
2005-08-22 15:45:00,67.78,67.78,67.76,67.77,75000.0,47.9676,47.9676,47.9535,47.9606,75000.0
2005-08-22 15:50:00,67.77,67.78,67.68,67.72,36000.0,47.9606,47.9676,47.8969,47.9252,36000.0
2005-08-22 15:55:00,67.72,67.79,67.69,67.79,85700.0,47.9252,47.9747,47.9039,47.9747,85700.0
2005-08-23 09:30:00,67.65,67.67,67.5,67.51,103800.0,47.8756,47.8898,47.7695,47.7766,103800.0
2005-08-23 09:35:00,67.52,67.55,67.39,67.42,74400.0,47.7836,47.8049,47.6916,47.7129,74400.0
2005-08-23 09:40:00,67.4,67.45,67.2,67.23,74900.0,47.6987,47.7341,47.5572,47.5784,74900.0
2005-08-23 09:45:00,67.28,67.28,67.15,67.25,46100.0,47.6138,47.6138,47.5218,47.5926,46100.0
2005-08-23 09:50:00,67.25,67.37,67.24,67.37,46700.0,47.5926,47.6775,47.5855,47.6775,46700.0
2005-08-23 09:55:00,67.42,67.42,67.31,67.32,28500.0,47.7129,47.7129,47.635,47.6421,28500.0
2005-08-23 10:00:00,67.35,67.38,67.25,67.36,43100.0,47.6633,47.6846,47.5926,47.6704,43100.0
2005-08-23 10:05:00,67.36,67.47,67.28,67.35,36600.0,47.6704,47.7483,47.6138,47.6633,36600.0
2005-08-23 10:10:00,67.35,67.44,67.31,67.41,29900.0,47.6633,47.727,47.635,47.7058,29900.0
2005-08-23 10:15:00,67.41,67.49,67.4,67.43,31600.0,47.7058,47.7624,47.6987,47.7199,31600.0
2005-08-23 10:20:00,67.41,67.56,67.39,67.56,24000.0,47.7058,47.8119,47.6916,47.8119,24000.0
2005-08-23 10:25:00,67.55,67.56,67.48,67.56,26900.0,47.8049,47.8119,47.7553,47.8119,26900.0
2005-08-23 10:30:00,67.57,67.78,67.57,67.78,11800.0,47.819,47.9676,47.819,47.9676,11800.0
2005-08-23 10:35:00,67.8,67.9,67.8,67.82,50600.0,47.9818,48.0526,47.9818,47.996,50600.0
2005-08-23 10:40:00,67.84,67.84,67.7,67.71,29300.0,48.0101,48.0101,47.911,47.9181,29300.0
2005-08-23 10:45:00,67.7,67.76,67.7,67.75,24800.0,47.911,47.9535,47.911,47.9464,24800.0
2005-08-23 10:50:00,67.75,67.75,67.7,67.7,15400.0,47.9464,47.9464,47.911,47.911,15400.0
2005-08-23 10:55:00,67.7,67.76,67.67,67.76,22100.0,47.911,47.9535,47.8898,47.9535,22100.0
2005-08-23 11:00:00,67.76,67.78,67.72,67.74,10900.0,47.9535,47.9676,47.9252,47.9393,10900.0
2005-08-23 11:05:00,67.75,67.75,67.59,67.59,26600.0,47.9464,47.9464,47.8332,47.8332,26600.0
2005-08-23 11:10:00,67.59,67.6,67.54,67.59,36000.0,47.8332,47.8403,47.7978,47.8332,36000.0
2005-08-23 11:15:00,67.59,67.62,67.59,67.6,5800.0,47.8332,47.8544,47.8332,47.8403,5800.0
2005-08-23 11:20:00,67.61,67.69,67.6,67.69,12900.0,47.8473,47.9039,47.8403,47.9039,12900.0
2005-08-23 11:25:00,67.67,67.77,67.66,67.77,13000.0,47.8898,47.9606,47.8827,47.9606,13000.0
2005-08-23 11:30:00,67.77,67.82,67.69,67.71,16800.0,47.9606,47.996,47.9039,47.9181,16800.0
2005-08-23 11:35:00,67.68,67.68,67.61,67.66,10400.0,47.8969,47.8969,47.8473,47.8827,10400.0
2005-08-23 11:40:00,67.66,67.66,67.54,67.56,11400.0,47.8827,47.8827,47.7978,47.8119,11400.0
2005-08-23 11:45:00,67.55,67.6,67.5,67.5,19800.0,47.8049,47.8403,47.7695,47.7695,19800.0
2005-08-23 11:50:00,67.51,67.51,67.45,67.5,19400.0,47.7766,47.7766,47.7341,47.7695,19400.0
2005-08-23 11:55:00,67.46,67.49,67.43,67.43,6900.0,47.7412,47.7624,47.7199,47.7199,6900.0
2005-08-23 12:00:00,67.43,67.45,67.3,67.31,69000.0,47.7199,47.7341,47.6279,47.635,69000.0
2005-08-23 12:05:00,67.31,67.32,67.3,67.32,14700.0,47.635,47.6421,47.6279,47.6421,14700.0
2005-08-23 12:10:00,67.33,67.44,67.33,67.42,16100.0,47.6492,47.727,47.6492,47.7129,16100.0
2005-08-23 12:15:00,67.4,67.41,67.38,67.38,6900.0,47.6987,47.7058,47.6846,47.6846,6900.0
2005-08-23 12:20:00,67.39,67.4,67.37,67.39,6400.0,47.6916,47.6987,47.6775,47.6916,6400.0
2005-08-23 12:25:00,67.38,67.43,67.38,67.41,5800.0,47.6846,47.7199,47.6846,47.7058,5800.0
2005-08-23 12:30:00,67.41,67.45,67.41,67.44,5300.0,47.7058,47.7341,47.7058,47.727,5300.0
2005-08-23 12:35:00,67.43,67.43,67.41,67.42,15600.0,47.7199,47.7199,47.7058,47.7129,15600.0
2005-08-23 12:40:00,67.43,67.43,67.4,67.43,8800.0,47.7199,47.7199,47.6987,47.7199,8800.0
2005-08-23 12:45:00,67.43,67.47,67.42,67.47,6000.0,47.7199,47.7483,47.7129,47.7483,6000.0
2005-08-23 12:50:00,67.47,67.49,67.44,67.46,11300.0,47.7483,47.7624,47.727,47.7412,11300.0
2005-08-23 12:55:00,67.46,67.46,67.4,67.4,27600.0,47.7412,47.7412,47.6987,47.6987,27600.0
2005-08-23 13:00:00,67.39,67.48,67.39,67.46,7400.0,47.6916,47.7553,47.6916,47.7412,7400.0
2005-08-23 13:05:00,67.48,67.48,67.47,67.48,8100.0,47.7553,47.7553,47.7483,47.7553,8100.0
2005-08-23 13:10:00,67.49,67.5,67.46,67.47,7400.0,47.7624,47.7695,47.7412,47.7483,7400.0
2005-08-23 13:15:00,67.46,67.46,67.39,67.41,14800.0,47.7412,47.7412,47.6916,47.7058,14800.0
2005-08-23 13:20:00,67.41,67.41,67.38,67.38,11300.0,47.7058,47.7058,47.6846,47.6846,11300.0
2005-08-23 13:25:00,67.38,67.4,67.35,67.35,11000.0,47.6846,47.6987,47.6633,47.6633,11000.0
2005-08-23 13:30:00,67.35,67.43,67.35,67.43,6200.0,47.6633,47.7199,47.6633,47.7199,6200.0
2005-08-23 13:35:00,67.43,67.43,67.39,67.39,7100.0,47.7199,47.7199,47.6916,47.6916,7100.0
2005-08-23 13:40:00,67.41,67.51,67.37,67.49,19000.0,47.7058,47.7766,47.6775,47.7624,19000.0
2005-08-23 13:45:00,67.49,67.53,67.45,67.45,16200.0,47.7624,47.7907,47.7341,47.7341,16200.0
2005-08-23 13:50:00,67.46,67.46,67.42,67.46,10600.0,47.7412,47.7412,47.7129,47.7412,10600.0
2005-08-23 13:55:00,67.45,67.46,67.4,67.4,10300.0,47.7341,47.7412,47.6987,47.6987,10300.0
2005-08-23 14:00:00,67.39,67.4,67.36,67.38,4900.0,47.6916,47.6987,47.6704,47.6846,4900.0
2005-08-23 14:05:00,67.39,67.48,67.37,67.44,9900.0,47.6916,47.7553,47.6775,47.727,9900.0
2005-08-23 14:10:00,67.44,67.51,67.43,67.51,14800.0,47.727,47.7766,47.7199,47.7766,14800.0
2005-08-23 14:15:00,67.5,67.51,67.46,67.46,9100.0,47.7695,47.7766,47.7412,47.7412,9100.0
2005-08-23 14:20:00,67.48,67.59,67.48,67.59,24600.0,47.7553,47.8332,47.7553,47.8332,24600.0
2005-08-23 14:25:00,67.58,67.62,67.51,67.52,34500.0,47.8261,47.8544,47.7766,47.7836,34500.0
2005-08-23 14:30:00,67.52,67.53,67.47,67.49,27300.0,47.7836,47.7907,47.7483,47.7624,27300.0
2005-08-23 14:35:00,67.51,67.6,67.49,67.58,27400.0,47.7766,47.8403,47.7624,47.8261,27400.0
2005-08-23 14:40:00,67.58,67.62,67.55,67.6,25700.0,47.8261,47.8544,47.8049,47.8403,25700.0
2005-08-23 14:45:00,67.61,67.66,67.6,67.6,27700.0,47.8473,47.8827,47.8403,47.8403,27700.0
2005-08-23 14:50:00,67.61,67.67,67.59,67.66,31300.0,47.8473,47.8898,47.8332,47.8827,31300.0
2005-08-23 14:55:00,67.67,67.7,67.65,67.65,38300.0,47.8898,47.911,47.8756,47.8756,38300.0
2005-08-23 15:00:00,67.66,67.68,67.6,67.67,70300.0,47.8827,47.8969,47.8403,47.8898,70300.0
2005-08-23 15:05:00,67.67,67.68,67.63,67.64,55800.0,47.8898,47.8969,47.8615,47.8686,55800.0
2005-08-23 15:10:00,67.64,67.65,67.6,67.64,22800.0,47.8686,47.8756,47.8403,47.8686,22800.0
2005-08-23 15:15:00,67.66,67.69,67.53,67.53,23500.0,47.8827,47.9039,47.7907,47.7907,23500.0
2005-08-23 15:20:00,67.53,67.55,67.5,67.55,37500.0,47.7907,47.8049,47.7695,47.8049,37500.0
2005-08-23 15:25:00,67.57,67.7,67.57,67.62,22000.0,47.819,47.911,47.819,47.8544,22000.0
2005-08-23 15:30:00,67.62,67.62,67.55,67.55,26200.0,47.8544,47.8544,47.8049,47.8049,26200.0
2005-08-23 15:35:00,67.55,67.55,67.5,67.52,22300.0,47.8049,47.8049,47.7695,47.7836,22300.0
2005-08-23 15:40:00,67.53,67.53,67.48,67.5,66200.0,47.7907,47.7907,47.7553,47.7695,66200.0
2005-08-23 15:45:00,67.5,67.52,67.49,67.49,72400.0,47.7695,47.7836,47.7624,47.7624,72400.0
2005-08-23 15:50:00,67.5,67.5,67.46,67.47,31600.0,47.7695,47.7695,47.7412,47.7483,31600.0
2005-08-23 15:55:00,67.46,67.5,67.41,67.44,68700.0,47.7412,47.7695,47.7058,47.727,68700.0
2005-08-24 09:30:00,67.3,67.43,67.26,67.35,66500.0,47.6279,47.7199,47.5996,47.6633,66500.0
2005-08-24 09:35:00,67.36,67.36,67.1,67.24,32600.0,47.6704,47.6704,47.4864,47.5855,32600.0
2005-08-24 09:40:00,67.23,67.32,67.21,67.26,52500.0,47.5784,47.6421,47.5643,47.5996,52500.0
2005-08-24 09:45:00,67.26,67.32,67.15,67.29,49800.0,47.5996,47.6421,47.5218,47.6209,49800.0
2005-08-24 09:50:00,67.3,67.42,67.29,67.34,59300.0,47.6279,47.7129,47.6209,47.6563,59300.0
2005-08-24 09:55:00,67.38,67.38,67.24,67.29,29700.0,47.6846,47.6846,47.5855,47.6209,29700.0
2005-08-24 10:00:00,67.28,67.32,67.23,67.26,77700.0,47.6138,47.6421,47.5784,47.5996,77700.0
2005-08-24 10:05:00,67.27,67.55,67.27,67.51,42700.0,47.6067,47.8049,47.6067,47.7766,42700.0
2005-08-24 10:10:00,67.51,67.53,67.37,67.39,51500.0,47.7766,47.7907,47.6775,47.6916,51500.0
2005-08-24 10:15:00,67.4,67.4,67.32,67.37,25200.0,47.6987,47.6987,47.6421,47.6775,25200.0
2005-08-24 10:20:00,67.37,67.45,67.37,67.41,25500.0,47.6775,47.7341,47.6775,47.7058,25500.0
2005-08-24 10:25:00,67.41,67.44,67.41,67.42,13000.0,47.7058,47.727,47.7058,47.7129,13000.0
2005-08-24 10:30:00,67.41,67.64,67.41,67.62,48500.0,47.7058,47.8686,47.7058,47.8544,48500.0
2005-08-24 10:35:00,67.6,67.72,67.59,67.61,41600.0,47.8403,47.9252,47.8332,47.8473,41600.0
2005-08-24 10:40:00,67.61,67.64,67.52,67.63,27300.0,47.8473,47.8686,47.7836,47.8615,27300.0
2005-08-24 10:45:00,67.63,67.78,67.63,67.78,29700.0,47.8615,47.9676,47.8615,47.9676,29700.0
2005-08-24 10:50:00,67.74,67.78,67.72,67.76,53600.0,47.9393,47.9676,47.9252,47.9535,53600.0
2005-08-24 10:55:00,67.76,67.77,67.69,67.71,44700.0,47.9535,47.9606,47.9039,47.9181,44700.0
2005-08-24 11:00:00,67.71,67.72,67.59,67.6,18300.0,47.9181,47.9252,47.8332,47.8403,18300.0
2005-08-24 11:05:00,67.59,67.61,67.52,67.55,42600.0,47.8332,47.8473,47.7836,47.8049,42600.0
2005-08-24 11:10:00,67.55,67.6,67.55,67.6,21600.0,47.8049,47.8403,47.8049,47.8403,21600.0
2005-08-24 11:15:00,67.6,67.64,67.58,67.63,13400.0,47.8403,47.8686,47.8261,47.8615,13400.0
2005-08-24 11:20:00,67.64,67.72,67.64,67.71,13900.0,47.8686,47.9252,47.8686,47.9181,13900.0
2005-08-24 11:25:00,67.71,67.71,67.68,67.7,11300.0,47.9181,47.9181,47.8969,47.911,11300.0
2005-08-24 11:30:00,67.69,67.72,67.63,67.63,24900.0,47.9039,47.9252,47.8615,47.8615,24900.0
2005-08-24 11:35:00,67.61,67.61,67.59,67.6,7900.0,47.8473,47.8473,47.8332,47.8403,7900.0
2005-08-24 11:40:00,67.6,67.68,67.59,67.63,18000.0,47.8403,47.8969,47.8332,47.8615,18000.0
2005-08-24 11:45:00,67.63,67.68,67.63,67.67,8100.0,47.8615,47.8969,47.8615,47.8898,8100.0
2005-08-24 11:50:00,67.68,67.71,67.68,67.7,21800.0,47.8969,47.9181,47.8969,47.911,21800.0
2005-08-24 11:55:00,67.7,67.83,67.7,67.8,28200.0,47.911,48.003,47.911,47.9818,28200.0
2005-08-24 12:00:00,67.81,67.81,67.79,67.79,28300.0,47.9889,47.9889,47.9747,47.9747,28300.0
2005-08-24 12:05:00,67.8,67.8,67.75,67.79,18200.0,47.9818,47.9818,47.9464,47.9747,18200.0
2005-08-24 12:10:00,67.8,67.84,67.78,67.8,45800.0,47.9818,48.0101,47.9676,47.9818,45800.0
2005-08-24 12:15:00,67.8,67.84,67.79,67.82,8900.0,47.9818,48.0101,47.9747,47.996,8900.0
2005-08-24 12:20:00,67.82,67.84,67.74,67.74,23200.0,47.996,48.0101,47.9393,47.9393,23200.0
2005-08-24 12:25:00,67.76,67.95,67.75,67.9,28100.0,47.9535,48.088,47.9464,48.0526,28100.0
2005-08-24 12:30:00,67.9,67.9,67.88,67.89,7500.0,48.0526,48.0526,48.0384,48.0455,7500.0
2005-08-24 12:35:00,67.89,67.9,67.87,67.89,11400.0,48.0455,48.0526,48.0313,48.0455,11400.0
2005-08-24 12:40:00,67.9,67.9,67.86,67.88,11300.0,48.0526,48.0526,48.0243,48.0384,11300.0
2005-08-24 12:45:00,67.87,67.9,67.86,67.9,6700.0,48.0313,48.0526,48.0243,48.0526,6700.0
2005-08-24 12:50:00,67.89,67.93,67.88,67.91,14700.0,48.0455,48.0738,48.0384,48.0596,14700.0
2005-08-24 12:55:00,67.92,67.93,67.83,67.83,12300.0,48.0667,48.0738,48.003,48.003,12300.0
2005-08-24 13:00:00,67.83,67.83,67.76,67.76,21700.0,48.003,48.003,47.9535,47.9535,21700.0
2005-08-24 13:05:00,67.76,67.78,67.75,67.77,16500.0,47.9535,47.9676,47.9464,47.9606,16500.0
2005-08-24 13:10:00,67.77,67.8,67.77,67.79,37600.0,47.9606,47.9818,47.9606,47.9747,37600.0
2005-08-24 13:15:00,67.8,67.8,67.65,67.65,33100.0,47.9818,47.9818,47.8756,47.8756,33100.0
2005-08-24 13:20:00,67.65,67.67,67.61,67.65,13700.0,47.8756,47.8898,47.8473,47.8756,13700.0
2005-08-24 13:25:00,67.64,67.65,67.64,67.64,5300.0,47.8686,47.8756,47.8686,47.8686,5300.0
2005-08-24 13:30:00,67.64,67.69,67.63,67.67,40600.0,47.8686,47.9039,47.8615,47.8898,40600.0
2005-08-24 13:35:00,67.66,67.66,67.65,67.65,13500.0,47.8827,47.8827,47.8756,47.8756,13500.0
2005-08-24 13:40:00,67.65,67.66,67.61,67.65,28900.0,47.8756,47.8827,47.8473,47.8756,28900.0
2005-08-24 13:45:00,67.65,67.66,67.62,67.62,28000.0,47.8756,47.8827,47.8544,47.8544,28000.0
2005-08-24 13:50:00,67.62,67.62,67.52,67.57,28400.0,47.8544,47.8544,47.7836,47.819,28400.0
2005-08-24 13:55:00,67.56,67.65,67.55,67.55,15500.0,47.8119,47.8756,47.8049,47.8049,15500.0
2005-08-24 14:00:00,67.57,67.6,67.54,67.54,12400.0,47.819,47.8403,47.7978,47.7978,12400.0
2005-08-24 14:05:00,67.55,67.58,67.54,67.58,28200.0,47.8049,47.8261,47.7978,47.8261,28200.0
2005-08-24 14:10:00,67.59,67.61,67.59,67.6,14500.0,47.8332,47.8473,47.8332,47.8403,14500.0
2005-08-24 14:15:00,67.61,67.61,67.52,67.55,37500.0,47.8473,47.8473,47.7836,47.8049,37500.0
2005-08-24 14:20:00,67.55,67.56,67.45,67.45,55200.0,47.8049,47.8119,47.7341,47.7341,55200.0
2005-08-24 14:25:00,67.45,67.5,67.45,67.5,31800.0,47.7341,47.7695,47.7341,47.7695,31800.0
2005-08-24 14:30:00,67.49,67.58,67.43,67.5,60700.0,47.7624,47.8261,47.7199,47.7695,60700.0
2005-08-24 14:35:00,67.49,67.56,67.47,67.56,15400.0,47.7624,47.8119,47.7483,47.8119,15400.0
2005-08-24 14:40:00,67.56,67.56,67.5,67.55,38700.0,47.8119,47.8119,47.7695,47.8049,38700.0
2005-08-24 14:45:00,67.53,67.54,67.5,67.53,37400.0,47.7907,47.7978,47.7695,47.7907,37400.0
2005-08-24 14:50:00,67.53,67.56,67.5,67.51,33600.0,47.7907,47.8119,47.7695,47.7766,33600.0
2005-08-24 14:55:00,67.51,67.52,67.43,67.47,51500.0,47.7766,47.7836,47.7199,47.7483,51500.0
2005-08-24 15:00:00,67.46,67.5,67.41,67.44,151300.0,47.7412,47.7695,47.7058,47.727,151300.0
2005-08-24 15:05:00,67.45,67.47,67.36,67.36,129800.0,47.7341,47.7483,47.6704,47.6704,129800.0
2005-08-24 15:10:00,67.4,67.4,67.29,67.29,141700.0,47.6987,47.6987,47.6209,47.6209,141700.0
2005-08-24 15:15:00,67.29,67.33,67.22,67.33,51900.0,47.6209,47.6492,47.5713,47.6492,51900.0
2005-08-24 15:20:00,67.33,67.38,67.31,67.36,59000.0,47.6492,47.6846,47.635,47.6704,59000.0
2005-08-24 15:25:00,67.37,67.37,67.17,67.18,117200.0,47.6775,47.6775,47.5359,47.543,117200.0
2005-08-24 15:30:00,67.18,67.24,67.08,67.21,125300.0,47.543,47.5855,47.4723,47.5643,125300.0
2005-08-24 15:35:00,67.22,67.3,67.21,67.29,51400.0,47.5713,47.6279,47.5643,47.6209,51400.0
2005-08-24 15:40:00,67.29,67.3,67.23,67.27,170500.0,47.6209,47.6279,47.5784,47.6067,170500.0
2005-08-24 15:45:00,67.27,67.27,67.15,67.22,204300.0,47.6067,47.6067,47.5218,47.5713,204300.0
2005-08-24 15:50:00,67.22,67.22,67.11,67.16,132300.0,47.5713,47.5713,47.4935,47.5289,132300.0
2005-08-24 15:55:00,67.16,67.2,67.15,67.15,63100.0,47.5289,47.5572,47.5218,47.5218,63100.0
2005-08-25 09:30:00,67.13,67.3,67.13,67.23,66100.0,47.5076,47.6279,47.5076,47.5784,66100.0
2005-08-25 09:35:00,67.24,67.27,67.17,67.17,57100.0,47.5855,47.6067,47.5359,47.5359,57100.0
2005-08-25 09:40:00,67.17,67.33,67.1,67.3,46000.0,47.5359,47.6492,47.4864,47.6279,46000.0
2005-08-25 09:45:00,67.3,67.3,67.17,67.17,105400.0,47.6279,47.6279,47.5359,47.5359,105400.0
2005-08-25 09:50:00,67.15,67.19,67.05,67.07,25400.0,47.5218,47.5501,47.451,47.4652,25400.0
2005-08-25 09:55:00,67.07,67.15,67.05,67.15,23100.0,47.4652,47.5218,47.451,47.5218,23100.0
2005-08-25 10:00:00,67.15,67.31,67.15,67.3,30900.0,47.5218,47.635,47.5218,47.6279,30900.0
2005-08-25 10:05:00,67.3,67.3,67.24,67.28,14500.0,47.6279,47.6279,47.5855,47.6138,14500.0
2005-08-25 10:10:00,67.28,67.3,67.27,67.3,54500.0,47.6138,47.6279,47.6067,47.6279,54500.0
2005-08-25 10:15:00,67.29,67.3,67.2,67.2,28600.0,47.6209,47.6279,47.5572,47.5572,28600.0
2005-08-25 10:20:00,67.2,67.22,67.2,67.22,14100.0,47.5572,47.5713,47.5572,47.5713,14100.0
2005-08-25 10:25:00,67.21,67.3,67.2,67.29,19300.0,47.5643,47.6279,47.5572,47.6209,19300.0
2005-08-25 10:30:00,67.29,67.33,67.29,67.29,59900.0,47.6209,47.6492,47.6209,47.6209,59900.0
2005-08-25 10:35:00,67.29,67.3,67.25,67.26,39500.0,47.6209,47.6279,47.5926,47.5996,39500.0
2005-08-25 10:40:00,67.26,67.29,67.23,67.27,70600.0,47.5996,47.6209,47.5784,47.6067,70600.0
2005-08-25 10:45:00,67.25,67.29,67.24,67.26,110700.0,47.5926,47.6209,47.5855,47.5996,110700.0
2005-08-25 10:50:00,67.27,67.3,67.25,67.28,22600.0,47.6067,47.6279,47.5926,47.6138,22600.0
2005-08-25 10:55:00,67.26,67.3,67.23,67.24,18100.0,47.5996,47.6279,47.5784,47.5855,18100.0
2005-08-25 11:00:00,67.25,67.27,67.22,67.25,20400.0,47.5926,47.6067,47.5713,47.5926,20400.0
2005-08-25 11:05:00,67.25,67.25,67.24,67.24,87800.0,47.5926,47.5926,47.5855,47.5855,87800.0
2005-08-25 11:10:00,67.25,67.25,67.23,67.24,19400.0,47.5926,47.5926,47.5784,47.5855,19400.0
2005-08-25 11:15:00,67.23,67.24,67.2,67.2,22500.0,47.5784,47.5855,47.5572,47.5572,22500.0
2005-08-25 11:20:00,67.2,67.21,67.2,67.21,14300.0,47.5572,47.5643,47.5572,47.5643,14300.0
2005-08-25 11:25:00,67.22,67.22,67.2,67.21,6200.0,47.5713,47.5713,47.5572,47.5643,6200.0
2005-08-25 11:30:00,67.21,67.22,67.19,67.21,88800.0,47.5643,47.5713,47.5501,47.5643,88800.0
2005-08-25 11:35:00,67.21,67.22,67.2,67.2,14900.0,47.5643,47.5713,47.5572,47.5572,14900.0
2005-08-25 11:40:00,67.2,67.21,67.2,67.2,16200.0,47.5572,47.5643,47.5572,47.5572,16200.0
2005-08-25 11:45:00,67.2,67.25,67.2,67.25,13100.0,47.5572,47.5926,47.5572,47.5926,13100.0
2005-08-25 11:50:00,67.28,67.28,67.23,67.25,19700.0,47.6138,47.6138,47.5784,47.5926,19700.0
2005-08-25 11:55:00,67.25,67.28,67.25,67.27,67500.0,47.5926,47.6138,47.5926,47.6067,67500.0
2005-08-25 12:00:00,67.27,67.28,67.25,67.26,24600.0,47.6067,47.6138,47.5926,47.5996,24600.0
2005-08-25 12:05:00,67.27,67.29,67.25,67.28,44000.0,47.6067,47.6209,47.5926,47.6138,44000.0
2005-08-25 12:10:00,67.28,67.29,67.27,67.29,6600.0,47.6138,47.6209,47.6067,47.6209,6600.0
2005-08-25 12:15:00,67.29,67.29,67.24,67.26,16000.0,47.6209,47.6209,47.5855,47.5996,16000.0
2005-08-25 12:20:00,67.25,67.27,67.2,67.2,14400.0,47.5926,47.6067,47.5572,47.5572,14400.0
2005-08-25 12:25:00,67.18,67.18,67.14,67.16,6100.0,47.543,47.543,47.5147,47.5289,6100.0
2005-08-25 12:30:00,67.16,67.16,67.13,67.14,20100.0,47.5289,47.5289,47.5076,47.5147,20100.0
2005-08-25 12:35:00,67.15,67.16,67.11,67.12,7900.0,47.5218,47.5289,47.4935,47.5006,7900.0
2005-08-25 12:40:00,67.12,67.16,67.12,67.16,7600.0,47.5006,47.5289,47.5006,47.5289,7600.0
2005-08-25 12:45:00,67.15,67.19,67.15,67.19,12300.0,47.5218,47.5501,47.5218,47.5501,12300.0
2005-08-25 12:50:00,67.18,67.22,67.18,67.22,13000.0,47.543,47.5713,47.543,47.5713,13000.0
2005-08-25 12:55:00,67.22,67.24,67.2,67.24,17800.0,47.5713,47.5855,47.5572,47.5855,17800.0
2005-08-25 13:00:00,67.24,67.26,67.23,67.25,27800.0,47.5855,47.5996,47.5784,47.5926,27800.0
2005-08-25 13:05:00,67.24,67.27,67.24,67.25,22000.0,47.5855,47.6067,47.5855,47.5926,22000.0
2005-08-25 13:10:00,67.24,67.25,67.21,67.23,48600.0,47.5855,47.5926,47.5643,47.5784,48600.0
2005-08-25 13:15:00,67.23,67.23,67.19,67.2,21100.0,47.5784,47.5784,47.5501,47.5572,21100.0
2005-08-25 13:20:00,67.2,67.23,67.2,67.21,17600.0,47.5572,47.5784,47.5572,47.5643,17600.0
2005-08-25 13:25:00,67.23,67.3,67.23,67.25,21700.0,47.5784,47.6279,47.5784,47.5926,21700.0
2005-08-25 13:30:00,67.25,67.26,67.23,67.25,19000.0,47.5926,47.5996,47.5784,47.5926,19000.0
2005-08-25 13:35:00,67.25,67.25,67.2,67.2,12000.0,47.5926,47.5926,47.5572,47.5572,12000.0
2005-08-25 13:40:00,67.2,67.26,67.2,67.24,14100.0,47.5572,47.5996,47.5572,47.5855,14100.0
2005-08-25 13:45:00,67.24,67.26,67.21,67.22,5600.0,47.5855,47.5996,47.5643,47.5713,5600.0
2005-08-25 13:50:00,67.21,67.27,67.21,67.24,11500.0,47.5643,47.6067,47.5643,47.5855,11500.0
2005-08-25 13:55:00,67.25,67.27,67.2,67.23,8300.0,47.5926,47.6067,47.5572,47.5784,8300.0
2005-08-25 14:00:00,67.22,67.23,67.18,67.23,13700.0,47.5713,47.5784,47.543,47.5784,13700.0
2005-08-25 14:05:00,67.22,67.24,67.2,67.23,14300.0,47.5713,47.5855,47.5572,47.5784,14300.0
2005-08-25 14:10:00,67.22,67.23,67.21,67.22,12800.0,47.5713,47.5784,47.5643,47.5713,12800.0
2005-08-25 14:15:00,67.22,67.26,67.22,67.22,10700.0,47.5713,47.5996,47.5713,47.5713,10700.0
2005-08-25 14:20:00,67.23,67.35,67.23,67.34,20000.0,47.5784,47.6633,47.5784,47.6563,20000.0
2005-08-25 14:25:00,67.34,67.4,67.31,67.33,30400.0,47.6563,47.6987,47.635,47.6492,30400.0
2005-08-25 14:30:00,67.33,67.34,67.23,67.24,14100.0,47.6492,47.6563,47.5784,47.5855,14100.0
2005-08-25 14:35:00,67.23,67.23,67.2,67.2,10000.0,47.5784,47.5784,47.5572,47.5572,10000.0
2005-08-25 14:40:00,67.21,67.24,67.21,67.23,8500.0,47.5643,47.5855,47.5643,47.5784,8500.0
2005-08-25 14:45:00,67.23,67.26,67.2,67.25,20700.0,47.5784,47.5996,47.5572,47.5926,20700.0
2005-08-25 14:50:00,67.25,67.25,67.2,67.21,17300.0,47.5926,47.5926,47.5572,47.5643,17300.0
2005-08-25 14:55:00,67.2,67.25,67.2,67.25,14100.0,47.5572,47.5926,47.5572,47.5926,14100.0
2005-08-25 15:00:00,67.25,67.26,67.23,67.24,18200.0,47.5926,47.5996,47.5784,47.5855,18200.0
2005-08-25 15:05:00,67.23,67.23,67.21,67.21,14900.0,47.5784,47.5784,47.5643,47.5643,14900.0
2005-08-25 15:10:00,67.21,67.24,67.21,67.22,22300.0,47.5643,47.5855,47.5643,47.5713,22300.0
2005-08-25 15:15:00,67.22,67.22,67.2,67.2,37200.0,47.5713,47.5713,47.5572,47.5572,37200.0
2005-08-25 15:20:00,67.2,67.21,67.19,67.2,60900.0,47.5572,47.5643,47.5501,47.5572,60900.0
2005-08-25 15:25:00,67.2,67.2,67.15,67.15,97300.0,47.5572,47.5572,47.5218,47.5218,97300.0
2005-08-25 15:30:00,67.15,67.16,67.13,67.13,57600.0,47.5218,47.5289,47.5076,47.5076,57600.0
2005-08-25 15:35:00,67.13,67.15,67.12,67.14,31400.0,47.5076,47.5218,47.5006,47.5147,31400.0
2005-08-25 15:40:00,67.13,67.14,67.1,67.12,30000.0,47.5076,47.5147,47.4864,47.5006,30000.0
2005-08-25 15:45:00,67.1,67.19,67.1,67.18,31700.0,47.4864,47.5501,47.4864,47.543,31700.0
2005-08-25 15:50:00,67.17,67.18,67.13,67.16,30200.0,47.5359,47.543,47.5076,47.5289,30200.0
2005-08-25 15:55:00,67.16,67.19,67.13,67.16,42000.0,47.5289,47.5501,47.5076,47.5289,42000.0
2005-08-26 09:30:00,67.15,67.15,66.76,66.8,52200.0,47.5218,47.5218,47.2458,47.2741,52200.0
2005-08-26 09:35:00,66.88,66.91,66.67,66.86,42600.0,47.3307,47.3519,47.1821,47.3166,42600.0
2005-08-26 09:40:00,66.88,66.88,66.66,66.68,33900.0,47.3307,47.3307,47.175,47.1892,33900.0
2005-08-26 09:45:00,66.68,66.7,66.36,66.38,76800.0,47.1892,47.2033,46.9627,46.9769,76800.0
2005-08-26 09:50:00,66.36,66.64,66.36,66.58,39600.0,46.9627,47.1609,46.9627,47.1184,39600.0
2005-08-26 09:55:00,66.59,66.79,66.54,66.69,28300.0,47.1255,47.267,47.0901,47.1963,28300.0
2005-08-26 10:00:00,66.7,66.7,66.43,66.44,53800.0,47.2033,47.2033,47.0123,47.0193,53800.0
2005-08-26 10:05:00,66.44,66.6,66.44,66.51,35400.0,47.0193,47.1326,47.0193,47.0689,35400.0
2005-08-26 10:10:00,66.51,66.6,66.49,66.56,26100.0,47.0689,47.1326,47.0547,47.1043,26100.0
2005-08-26 10:15:00,66.56,66.69,66.54,66.57,24600.0,47.1043,47.1963,47.0901,47.1113,24600.0
2005-08-26 10:20:00,66.57,66.6,66.47,66.59,28000.0,47.1113,47.1326,47.0406,47.1255,28000.0
2005-08-26 10:25:00,66.59,66.6,66.53,66.58,20400.0,47.1255,47.1326,47.083,47.1184,20400.0
2005-08-26 10:30:00,66.58,66.66,66.58,66.61,26800.0,47.1184,47.175,47.1184,47.1396,26800.0
2005-08-26 10:35:00,66.63,66.66,66.62,66.63,24400.0,47.1538,47.175,47.1467,47.1538,24400.0
2005-08-26 10:40:00,66.66,66.66,66.55,66.58,36300.0,47.175,47.175,47.0972,47.1184,36300.0
2005-08-26 10:45:00,66.57,66.59,66.51,66.53,12800.0,47.1113,47.1255,47.0689,47.083,12800.0
2005-08-26 10:50:00,66.53,66.53,66.49,66.49,22000.0,47.083,47.083,47.0547,47.0547,22000.0
2005-08-26 10:55:00,66.5,66.55,66.49,66.55,32400.0,47.0618,47.0972,47.0547,47.0972,32400.0
2005-08-26 11:00:00,66.54,66.54,66.45,66.46,22500.0,47.0901,47.0901,47.0264,47.0335,22500.0
2005-08-26 11:05:00,66.46,66.46,66.37,66.38,33800.0,47.0335,47.0335,46.9698,46.9769,33800.0
2005-08-26 11:10:00,66.38,66.4,66.32,66.35,47200.0,46.9769,46.991,46.9344,46.9556,47200.0
2005-08-26 11:15:00,66.35,66.39,66.33,66.36,17100.0,46.9556,46.9839,46.9415,46.9627,17100.0
2005-08-26 11:20:00,66.38,66.4,66.35,66.35,21600.0,46.9769,46.991,46.9556,46.9556,21600.0
2005-08-26 11:25:00,66.37,66.37,66.26,66.27,49800.0,46.9698,46.9698,46.8919,46.899,49800.0
2005-08-26 11:30:00,66.27,66.29,66.25,66.25,41900.0,46.899,46.9132,46.8849,46.8849,41900.0
2005-08-26 11:35:00,66.26,66.26,66.12,66.12,42200.0,46.8919,46.8919,46.7929,46.7929,42200.0
2005-08-26 11:40:00,66.17,66.2,66.11,66.19,35000.0,46.8283,46.8495,46.7858,46.8424,35000.0
2005-08-26 11:45:00,66.19,66.19,66.09,66.12,22400.0,46.8424,46.8424,46.7716,46.7929,22400.0
2005-08-26 11:50:00,66.14,66.21,66.13,66.15,26200.0,46.807,46.8566,46.7999,46.8141,26200.0
2005-08-26 11:55:00,66.16,66.2,66.15,66.19,15600.0,46.8212,46.8495,46.8141,46.8424,15600.0
2005-08-26 12:00:00,66.2,66.32,66.2,66.3,34100.0,46.8495,46.9344,46.8495,46.9203,34100.0
2005-08-26 12:05:00,66.3,66.3,66.28,66.28,14600.0,46.9203,46.9203,46.9061,46.9061,14600.0
2005-08-26 12:10:00,66.29,66.39,66.29,66.37,18600.0,46.9132,46.9839,46.9132,46.9698,18600.0
2005-08-26 12:15:00,66.39,66.45,66.39,66.43,15000.0,46.9839,47.0264,46.9839,47.0123,15000.0
2005-08-26 12:20:00,66.43,66.43,66.41,66.41,9600.0,47.0123,47.0123,46.9981,46.9981,9600.0
2005-08-26 12:25:00,66.42,66.44,66.38,66.43,5900.0,47.0052,47.0193,46.9769,47.0123,5900.0
2005-08-26 12:30:00,66.43,66.47,66.41,66.47,7800.0,47.0123,47.0406,46.9981,47.0406,7800.0
2005-08-26 12:35:00,66.48,66.52,66.48,66.49,89500.0,47.0476,47.0759,47.0476,47.0547,89500.0
2005-08-26 12:40:00,66.52,66.57,66.49,66.57,76100.0,47.0759,47.1113,47.0547,47.1113,76100.0
2005-08-26 12:45:00,66.59,66.65,66.58,66.63,28500.0,47.1255,47.1679,47.1184,47.1538,28500.0
2005-08-26 12:50:00,66.63,66.63,66.47,66.47,34100.0,47.1538,47.1538,47.0406,47.0406,34100.0
2005-08-26 12:55:00,66.49,66.49,66.47,66.48,6200.0,47.0547,47.0547,47.0406,47.0476,6200.0
2005-08-26 13:00:00,66.48,66.55,66.47,66.52,17400.0,47.0476,47.0972,47.0406,47.0759,17400.0
2005-08-26 13:05:00,66.52,66.52,66.47,66.47,7100.0,47.0759,47.0759,47.0406,47.0406,7100.0
2005-08-26 13:10:00,66.49,66.5,66.47,66.48,15200.0,47.0547,47.0618,47.0406,47.0476,15200.0
2005-08-26 13:15:00,66.46,66.47,66.42,66.46,11900.0,47.0335,47.0406,47.0052,47.0335,11900.0
2005-08-26 13:20:00,66.47,66.47,66.42,66.43,11200.0,47.0406,47.0406,47.0052,47.0123,11200.0
2005-08-26 13:25:00,66.44,66.47,66.4,66.46,8500.0,47.0193,47.0406,46.991,47.0335,8500.0
2005-08-26 13:30:00,66.48,66.5,66.46,66.5,8700.0,47.0476,47.0618,47.0335,47.0618,8700.0
2005-08-26 13:35:00,66.5,66.5,66.48,66.48,4200.0,47.0618,47.0618,47.0476,47.0476,4200.0
2005-08-26 13:40:00,66.49,66.52,66.48,66.52,2400.0,47.0547,47.0759,47.0476,47.0759,2400.0
2005-08-26 13:45:00,66.52,66.57,66.52,66.56,4500.0,47.0759,47.1113,47.0759,47.1043,4500.0
2005-08-26 13:50:00,66.56,66.6,66.55,66.58,12000.0,47.1043,47.1326,47.0972,47.1184,12000.0
2005-08-26 13:55:00,66.59,66.59,66.5,66.53,7600.0,47.1255,47.1255,47.0618,47.083,7600.0
2005-08-26 14:00:00,66.53,66.53,66.4,66.43,20300.0,47.083,47.083,46.991,47.0123,20300.0
2005-08-26 14:05:00,66.42,66.5,66.42,66.46,10100.0,47.0052,47.0618,47.0052,47.0335,10100.0
2005-08-26 14:10:00,66.47,66.47,66.38,66.46,18700.0,47.0406,47.0406,46.9769,47.0335,18700.0
2005-08-26 14:15:00,66.47,66.57,66.47,66.57,33700.0,47.0406,47.1113,47.0406,47.1113,33700.0
2005-08-26 14:20:00,66.55,66.66,66.55,66.61,21900.0,47.0972,47.175,47.0972,47.1396,21900.0
2005-08-26 14:25:00,66.6,66.89,66.6,66.78,43300.0,47.1326,47.3378,47.1326,47.2599,43300.0
2005-08-26 14:30:00,66.79,66.79,66.66,66.67,21500.0,47.267,47.267,47.175,47.1821,21500.0
2005-08-26 14:35:00,66.66,66.66,66.46,66.47,48400.0,47.175,47.175,47.0335,47.0406,48400.0
2005-08-26 14:40:00,66.47,66.56,66.46,66.52,40700.0,47.0406,47.1043,47.0335,47.0759,40700.0
2005-08-26 14:45:00,66.53,66.53,66.47,66.48,57600.0,47.083,47.083,47.0406,47.0476,57600.0
2005-08-26 14:50:00,66.47,66.5,66.45,66.5,18200.0,47.0406,47.0618,47.0264,47.0618,18200.0
2005-08-26 14:55:00,66.5,66.53,66.47,66.47,76700.0,47.0618,47.083,47.0406,47.0406,76700.0
2005-08-26 15:00:00,66.48,66.54,66.41,66.52,48000.0,47.0476,47.0901,46.9981,47.0759,48000.0
2005-08-26 15:05:00,66.52,66.56,66.49,66.55,29000.0,47.0759,47.1043,47.0547,47.0972,29000.0
2005-08-26 15:10:00,66.54,66.59,66.46,66.58,38600.0,47.0901,47.1255,47.0335,47.1184,38600.0
2005-08-26 15:15:00,66.6,66.6,66.45,66.49,27100.0,47.1326,47.1326,47.0264,47.0547,27100.0
2005-08-26 15:20:00,66.49,66.56,66.44,66.56,16700.0,47.0547,47.1043,47.0193,47.1043,16700.0
2005-08-26 15:25:00,66.56,66.6,66.51,66.51,20600.0,47.1043,47.1326,47.0689,47.0689,20600.0
2005-08-26 15:30:00,66.5,66.56,66.49,66.55,70100.0,47.0618,47.1043,47.0547,47.0972,70100.0
2005-08-26 15:35:00,66.56,66.56,66.5,66.55,112100.0,47.1043,47.1043,47.0618,47.0972,112100.0
2005-08-26 15:40:00,66.54,66.57,66.4,66.4,94200.0,47.0901,47.1113,46.991,46.991,94200.0
2005-08-26 15:45:00,66.42,66.47,66.36,66.41,42300.0,47.0052,47.0406,46.9627,46.9981,42300.0
2005-08-26 15:50:00,66.4,66.44,66.37,66.4,39000.0,46.991,47.0193,46.9698,46.991,39000.0
2005-08-26 15:55:00,66.4,66.41,66.31,66.31,66600.0,46.991,46.9981,46.9273,46.9273,66600.0
2005-08-29 09:30:00,66.1,66.27,66.07,66.15,67100.0,46.7787,46.899,46.7575,46.8141,67100.0
2005-08-29 09:35:00,66.21,66.45,66.21,66.4,56200.0,46.8566,47.0264,46.8566,46.991,56200.0
2005-08-29 09:40:00,66.46,66.53,66.46,66.46,93700.0,47.0335,47.083,47.0335,47.0335,93700.0
2005-08-29 09:45:00,66.45,66.5,66.32,66.46,43300.0,47.0264,47.0618,46.9344,47.0335,43300.0
2005-08-29 09:50:00,66.46,66.46,66.35,66.4,84500.0,47.0335,47.0335,46.9556,46.991,84500.0
2005-08-29 09:55:00,66.4,66.42,66.31,66.33,42800.0,46.991,47.0052,46.9273,46.9415,42800.0
2005-08-29 10:00:00,66.35,66.58,66.35,66.57,74200.0,46.9556,47.1184,46.9556,47.1113,74200.0
2005-08-29 10:05:00,66.57,66.57,66.49,66.52,10900.0,47.1113,47.1113,47.0547,47.0759,10900.0
2005-08-29 10:10:00,66.52,66.7,66.52,66.69,32000.0,47.0759,47.2033,47.0759,47.1963,32000.0
2005-08-29 10:15:00,66.69,66.8,66.63,66.64,42700.0,47.1963,47.2741,47.1538,47.1609,42700.0
2005-08-29 10:20:00,66.68,66.76,66.64,66.75,37700.0,47.1892,47.2458,47.1609,47.2387,37700.0
2005-08-29 10:25:00,66.75,66.76,66.71,66.73,64000.0,47.2387,47.2458,47.2104,47.2246,64000.0
2005-08-29 10:30:00,66.73,66.77,66.68,66.7,73200.0,47.2246,47.2529,47.1892,47.2033,73200.0
2005-08-29 10:35:00,66.7,66.8,66.69,66.77,29900.0,47.2033,47.2741,47.1963,47.2529,29900.0
2005-08-29 10:40:00,66.76,66.76,66.66,66.73,11000.0,47.2458,47.2458,47.175,47.2246,11000.0
2005-08-29 10:45:00,66.72,66.83,66.71,66.81,13400.0,47.2175,47.2953,47.2104,47.2812,13400.0
2005-08-29 10:50:00,66.81,66.84,66.8,66.84,14900.0,47.2812,47.3024,47.2741,47.3024,14900.0
2005-08-29 10:55:00,66.85,66.96,66.85,66.95,37300.0,47.3095,47.3873,47.3095,47.3803,37300.0
2005-08-29 11:00:00,66.95,67.03,66.93,67.03,46400.0,47.3803,47.4369,47.3661,47.4369,46400.0
2005-08-29 11:05:00,67.02,67.08,67.01,67.05,37000.0,47.4298,47.4723,47.4227,47.451,37000.0
2005-08-29 11:10:00,67.07,67.07,67.05,67.05,28300.0,47.4652,47.4652,47.451,47.451,28300.0
2005-08-29 11:15:00,67.05,67.06,67.0,67.03,14900.0,47.451,47.4581,47.4156,47.4369,14900.0
2005-08-29 11:20:00,67.02,67.03,67.0,67.02,14200.0,47.4298,47.4369,47.4156,47.4298,14200.0
2005-08-29 11:25:00,67.02,67.04,67.0,67.01,13300.0,47.4298,47.4439,47.4156,47.4227,13300.0
2005-08-29 11:30:00,67.01,67.05,67.01,67.04,34500.0,47.4227,47.451,47.4227,47.4439,34500.0
2005-08-29 11:35:00,67.04,67.11,67.04,67.1,41300.0,47.4439,47.4935,47.4439,47.4864,41300.0
2005-08-29 11:40:00,67.09,67.1,67.02,67.05,14600.0,47.4793,47.4864,47.4298,47.451,14600.0
2005-08-29 11:45:00,67.05,67.07,67.02,67.04,16000.0,47.451,47.4652,47.4298,47.4439,16000.0
2005-08-29 11:50:00,67.04,67.11,67.01,67.02,26500.0,47.4439,47.4935,47.4227,47.4298,26500.0
2005-08-29 11:55:00,67.01,67.03,67.0,67.0,29000.0,47.4227,47.4369,47.4156,47.4156,29000.0
2005-08-29 12:00:00,67.0,67.01,66.93,66.94,73300.0,47.4156,47.4227,47.3661,47.3732,73300.0
2005-08-29 12:05:00,66.94,66.95,66.88,66.9,8900.0,47.3732,47.3803,47.3307,47.3449,8900.0
2005-08-29 12:10:00,66.91,67.0,66.89,67.0,23000.0,47.3519,47.4156,47.3378,47.4156,23000.0
2005-08-29 12:15:00,67.0,67.05,67.0,67.03,36000.0,47.4156,47.451,47.4156,47.4369,36000.0
2005-08-29 12:20:00,67.03,67.05,67.01,67.01,26800.0,47.4369,47.451,47.4227,47.4227,26800.0
2005-08-29 12:25:00,67.02,67.07,67.01,67.01,18600.0,47.4298,47.4652,47.4227,47.4227,18600.0
2005-08-29 12:30:00,67.0,67.01,67.0,67.0,9800.0,47.4156,47.4227,47.4156,47.4156,9800.0
2005-08-29 12:35:00,67.0,67.01,67.0,67.01,43500.0,47.4156,47.4227,47.4156,47.4227,43500.0
2005-08-29 12:40:00,67.0,67.06,66.99,67.04,40800.0,47.4156,47.4581,47.4086,47.4439,40800.0
2005-08-29 12:45:00,67.05,67.07,67.02,67.05,14800.0,47.451,47.4652,47.4298,47.451,14800.0
2005-08-29 12:50:00,67.04,67.05,67.0,67.03,15500.0,47.4439,47.451,47.4156,47.4369,15500.0
2005-08-29 12:55:00,67.01,67.04,67.0,67.03,8600.0,47.4227,47.4439,47.4156,47.4369,8600.0
2005-08-29 13:00:00,67.03,67.13,67.01,67.09,59900.0,47.4369,47.5076,47.4227,47.4793,59900.0
2005-08-29 13:05:00,67.08,67.12,67.06,67.06,16700.0,47.4723,47.5006,47.4581,47.4581,16700.0
2005-08-29 13:10:00,67.06,67.12,67.06,67.12,9000.0,47.4581,47.5006,47.4581,47.5006,9000.0
2005-08-29 13:15:00,67.1,67.13,67.05,67.1,40000.0,47.4864,47.5076,47.451,47.4864,40000.0
2005-08-29 13:20:00,67.1,67.16,67.1,67.16,12200.0,47.4864,47.5289,47.4864,47.5289,12200.0
2005-08-29 13:25:00,67.18,67.18,67.13,67.14,9100.0,47.543,47.543,47.5076,47.5147,9100.0
2005-08-29 13:30:00,67.14,67.17,67.08,67.09,22300.0,47.5147,47.5359,47.4723,47.4793,22300.0
2005-08-29 13:35:00,67.08,67.14,67.08,67.14,27800.0,47.4723,47.5147,47.4723,47.5147,27800.0
2005-08-29 13:40:00,67.13,67.26,67.13,67.25,36800.0,47.5076,47.5996,47.5076,47.5926,36800.0
2005-08-29 13:45:00,67.26,67.39,67.25,67.36,59400.0,47.5996,47.6916,47.5926,47.6704,59400.0
2005-08-29 13:50:00,67.37,67.42,67.35,67.35,42800.0,47.6775,47.7129,47.6633,47.6633,42800.0
2005-08-29 13:55:00,67.33,67.5,67.32,67.5,52200.0,47.6492,47.7695,47.6421,47.7695,52200.0
2005-08-29 14:00:00,67.49,67.51,67.34,67.34,34700.0,47.7624,47.7766,47.6563,47.6563,34700.0
2005-08-29 14:05:00,67.34,67.34,67.23,67.23,15500.0,47.6563,47.6563,47.5784,47.5784,15500.0
2005-08-29 14:10:00,67.24,67.25,67.18,67.2,25600.0,47.5855,47.5926,47.543,47.5572,25600.0
2005-08-29 14:15:00,67.2,67.2,67.16,67.17,17800.0,47.5572,47.5572,47.5289,47.5359,17800.0
2005-08-29 14:20:00,67.16,67.16,67.13,67.14,10800.0,47.5289,47.5289,47.5076,47.5147,10800.0
2005-08-29 14:25:00,67.14,67.23,67.13,67.23,18400.0,47.5147,47.5784,47.5076,47.5784,18400.0
2005-08-29 14:30:00,67.25,67.25,67.18,67.18,15700.0,47.5926,47.5926,47.543,47.543,15700.0
2005-08-29 14:35:00,67.17,67.25,67.16,67.24,18300.0,47.5359,47.5926,47.5289,47.5855,18300.0
2005-08-29 14:40:00,67.26,67.35,67.25,67.34,41300.0,47.5996,47.6633,47.5926,47.6563,41300.0
2005-08-29 14:45:00,67.34,67.38,67.32,67.34,29000.0,47.6563,47.6846,47.6421,47.6563,29000.0
2005-08-29 14:50:00,67.32,67.32,67.27,67.29,11800.0,47.6421,47.6421,47.6067,47.6209,11800.0
2005-08-29 14:55:00,67.28,67.32,67.27,67.28,38400.0,47.6138,47.6421,47.6067,47.6138,38400.0
2005-08-29 15:00:00,67.3,67.34,67.25,67.31,23500.0,47.6279,47.6563,47.5926,47.635,23500.0
2005-08-29 15:05:00,67.31,67.47,67.31,67.42,43600.0,47.635,47.7483,47.635,47.7129,43600.0
2005-08-29 15:10:00,67.44,67.57,67.44,67.54,73000.0,47.727,47.819,47.727,47.7978,73000.0
2005-08-29 15:15:00,67.54,67.6,67.54,67.56,65400.0,47.7978,47.8403,47.7978,47.8119,65400.0
2005-08-29 15:20:00,67.55,67.55,67.49,67.52,15500.0,47.8049,47.8049,47.7624,47.7836,15500.0
2005-08-29 15:25:00,67.53,67.58,67.52,67.55,39800.0,47.7907,47.8261,47.7836,47.8049,39800.0
2005-08-29 15:30:00,67.54,67.55,67.48,67.48,15200.0,47.7978,47.8049,47.7553,47.7553,15200.0
2005-08-29 15:35:00,67.48,67.48,67.43,67.46,44300.0,47.7553,47.7553,47.7199,47.7412,44300.0
2005-08-29 15:40:00,67.46,67.46,67.41,67.43,32200.0,47.7412,47.7412,47.7058,47.7199,32200.0
2005-08-29 15:45:00,67.43,67.54,67.41,67.53,33000.0,47.7199,47.7978,47.7058,47.7907,33000.0
2005-08-29 15:50:00,67.55,67.64,67.53,67.64,87300.0,47.8049,47.8686,47.7907,47.8686,87300.0
2005-08-29 15:55:00,67.64,67.66,67.61,67.63,132600.0,47.8686,47.8827,47.8473,47.8615,132600.0
2005-08-30 09:30:00,67.3,67.55,67.3,67.46,83700.0,47.6279,47.8049,47.6279,47.7412,83700.0
2005-08-30 09:35:00,67.46,67.46,67.37,67.4,23000.0,47.7412,47.7412,47.6775,47.6987,23000.0
2005-08-30 09:40:00,67.4,67.42,67.24,67.27,50900.0,47.6987,47.7129,47.5855,47.6067,50900.0
2005-08-30 09:45:00,67.27,67.35,67.19,67.26,54100.0,47.6067,47.6633,47.5501,47.5996,54100.0
2005-08-30 09:50:00,67.26,67.35,67.21,67.31,59800.0,47.5996,47.6633,47.5643,47.635,59800.0
2005-08-30 09:55:00,67.31,67.31,67.21,67.21,25000.0,47.635,47.635,47.5643,47.5643,25000.0
2005-08-30 10:00:00,67.22,67.32,67.08,67.2,55300.0,47.5713,47.6421,47.4723,47.5572,55300.0
2005-08-30 10:05:00,67.2,67.22,67.1,67.14,25400.0,47.5572,47.5713,47.4864,47.5147,25400.0
2005-08-30 10:10:00,67.15,67.3,67.14,67.23,23400.0,47.5218,47.6279,47.5147,47.5784,23400.0
2005-08-30 10:15:00,67.25,67.25,67.11,67.11,47900.0,47.5926,47.5926,47.4935,47.4935,47900.0
2005-08-30 10:20:00,67.12,67.13,67.03,67.03,59400.0,47.5006,47.5076,47.4369,47.4369,59400.0
2005-08-30 10:25:00,67.03,67.1,67.02,67.04,24800.0,47.4369,47.4864,47.4298,47.4439,24800.0
2005-08-30 10:30:00,67.04,67.06,66.94,66.98,57600.0,47.4439,47.4581,47.3732,47.4015,57600.0
2005-08-30 10:35:00,66.96,66.98,66.86,66.86,63300.0,47.3873,47.4015,47.3166,47.3166,63300.0
2005-08-30 10:40:00,66.88,66.95,66.81,66.88,41700.0,47.3307,47.3803,47.2812,47.3307,41700.0
2005-08-30 10:45:00,66.86,66.94,66.75,66.8,45800.0,47.3166,47.3732,47.2387,47.2741,45800.0
2005-08-30 10:50:00,66.8,66.85,66.78,66.85,29900.0,47.2741,47.3095,47.2599,47.3095,29900.0
2005-08-30 10:55:00,66.85,66.85,66.8,66.8,20800.0,47.3095,47.3095,47.2741,47.2741,20800.0
2005-08-30 11:00:00,66.8,66.82,66.76,66.8,54300.0,47.2741,47.2883,47.2458,47.2741,54300.0
2005-08-30 11:05:00,66.8,66.81,66.74,66.74,27800.0,47.2741,47.2812,47.2316,47.2316,27800.0
2005-08-30 11:10:00,66.75,66.75,66.68,66.7,18200.0,47.2387,47.2387,47.1892,47.2033,18200.0
2005-08-30 11:15:00,66.71,66.73,66.62,66.66,46000.0,47.2104,47.2246,47.1467,47.175,46000.0
2005-08-30 11:20:00,66.68,66.74,66.61,66.71,25000.0,47.1892,47.2316,47.1396,47.2104,25000.0
2005-08-30 11:25:00,66.71,66.78,66.71,66.77,20000.0,47.2104,47.2599,47.2104,47.2529,20000.0
2005-08-30 11:30:00,66.77,66.78,66.7,66.71,18500.0,47.2529,47.2599,47.2033,47.2104,18500.0
2005-08-30 11:35:00,66.74,66.77,66.62,66.76,36100.0,47.2316,47.2529,47.1467,47.2458,36100.0
2005-08-30 11:40:00,66.77,66.8,66.6,66.61,42700.0,47.2529,47.2741,47.1326,47.1396,42700.0
2005-08-30 11:45:00,66.64,66.64,66.54,66.59,34400.0,47.1609,47.1609,47.0901,47.1255,34400.0
2005-08-30 11:50:00,66.59,66.59,66.52,66.52,22400.0,47.1255,47.1255,47.0759,47.0759,22400.0
2005-08-30 11:55:00,66.53,66.54,66.48,66.49,25000.0,47.083,47.0901,47.0476,47.0547,25000.0
2005-08-30 12:00:00,66.5,66.81,66.45,66.79,45800.0,47.0618,47.2812,47.0264,47.267,45800.0
2005-08-30 12:05:00,66.79,66.8,66.69,66.72,14000.0,47.267,47.2741,47.1963,47.2175,14000.0
2005-08-30 12:10:00,66.75,66.76,66.68,66.68,32800.0,47.2387,47.2458,47.1892,47.1892,32800.0
2005-08-30 12:15:00,66.7,66.71,66.59,66.71,27600.0,47.2033,47.2104,47.1255,47.2104,27600.0
2005-08-30 12:20:00,66.69,66.8,66.68,66.7,34300.0,47.1963,47.2741,47.1892,47.2033,34300.0
2005-08-30 12:25:00,66.7,66.77,66.7,66.73,32300.0,47.2033,47.2529,47.2033,47.2246,32300.0
2005-08-30 12:30:00,66.73,66.78,66.72,66.73,10800.0,47.2246,47.2599,47.2175,47.2246,10800.0
2005-08-30 12:35:00,66.72,66.8,66.71,66.77,18600.0,47.2175,47.2741,47.2104,47.2529,18600.0
2005-08-30 12:40:00,66.78,66.78,66.7,66.72,20300.0,47.2599,47.2599,47.2033,47.2175,20300.0
2005-08-30 12:45:00,66.72,66.82,66.71,66.82,15600.0,47.2175,47.2883,47.2104,47.2883,15600.0
2005-08-30 12:50:00,66.83,66.85,66.77,66.79,10000.0,47.2953,47.3095,47.2529,47.267,10000.0
2005-08-30 12:55:00,66.81,66.85,66.77,66.78,25400.0,47.2812,47.3095,47.2529,47.2599,25400.0
2005-08-30 13:00:00,66.79,66.79,66.65,66.65,34300.0,47.267,47.267,47.1679,47.1679,34300.0
2005-08-30 13:05:00,66.65,66.65,66.59,66.62,52100.0,47.1679,47.1679,47.1255,47.1467,52100.0
2005-08-30 13:10:00,66.65,66.65,66.6,66.63,34700.0,47.1679,47.1679,47.1326,47.1538,34700.0
2005-08-30 13:15:00,66.64,66.68,66.61,66.68,27000.0,47.1609,47.1892,47.1396,47.1892,27000.0
2005-08-30 13:20:00,66.68,66.71,66.68,66.69,8600.0,47.1892,47.2104,47.1892,47.1963,8600.0
2005-08-30 13:25:00,66.7,66.75,66.69,66.75,11300.0,47.2033,47.2387,47.1963,47.2387,11300.0
2005-08-30 13:30:00,66.75,66.76,66.72,66.76,34100.0,47.2387,47.2458,47.2175,47.2458,34100.0
2005-08-30 13:35:00,66.75,66.86,66.75,66.85,48600.0,47.2387,47.3166,47.2387,47.3095,48600.0
2005-08-30 13:40:00,66.85,66.9,66.8,66.87,14100.0,47.3095,47.3449,47.2741,47.3236,14100.0
2005-08-30 13:45:00,66.9,66.9,66.84,66.84,9100.0,47.3449,47.3449,47.3024,47.3024,9100.0
2005-08-30 13:50:00,66.87,66.87,66.78,66.82,18400.0,47.3236,47.3236,47.2599,47.2883,18400.0
2005-08-30 13:55:00,66.8,66.86,66.8,66.83,11000.0,47.2741,47.3166,47.2741,47.2953,11000.0
2005-08-30 14:00:00,66.85,66.87,66.73,66.75,36100.0,47.3095,47.3236,47.2246,47.2387,36100.0
2005-08-30 14:05:00,66.75,66.79,66.71,66.78,27200.0,47.2387,47.267,47.2104,47.2599,27200.0
2005-08-30 14:10:00,66.79,66.87,66.74,66.76,15500.0,47.267,47.3236,47.2316,47.2458,15500.0
2005-08-30 14:15:00,66.73,66.77,66.7,66.72,31900.0,47.2246,47.2529,47.2033,47.2175,31900.0
2005-08-30 14:20:00,66.73,66.86,66.72,66.8,26400.0,47.2246,47.3166,47.2175,47.2741,26400.0
2005-08-30 14:25:00,66.81,66.82,66.75,66.77,21400.0,47.2812,47.2883,47.2387,47.2529,21400.0
2005-08-30 14:30:00,66.78,66.84,66.75,66.76,24900.0,47.2599,47.3024,47.2387,47.2458,24900.0
2005-08-30 14:35:00,66.76,66.78,66.75,66.75,82300.0,47.2458,47.2599,47.2387,47.2387,82300.0
2005-08-30 14:40:00,66.75,66.79,66.7,66.76,25100.0,47.2387,47.267,47.2033,47.2458,25100.0
2005-08-30 14:45:00,66.76,66.78,66.72,66.77,20600.0,47.2458,47.2599,47.2175,47.2529,20600.0
2005-08-30 14:50:00,66.79,66.79,66.68,66.7,54000.0,47.267,47.267,47.1892,47.2033,54000.0
2005-08-30 14:55:00,66.69,66.71,66.63,66.63,25900.0,47.1963,47.2104,47.1538,47.1538,25900.0
2005-08-30 15:00:00,66.63,66.7,66.6,66.66,54900.0,47.1538,47.2033,47.1326,47.175,54900.0
2005-08-30 15:05:00,66.66,66.74,66.64,66.74,29500.0,47.175,47.2316,47.1609,47.2316,29500.0
2005-08-30 15:10:00,66.75,66.82,66.72,66.72,37600.0,47.2387,47.2883,47.2175,47.2175,37600.0
2005-08-30 15:15:00,66.72,66.84,66.71,66.82,35200.0,47.2175,47.3024,47.2104,47.2883,35200.0
2005-08-30 15:20:00,66.84,66.88,66.78,66.8,32400.0,47.3024,47.3307,47.2599,47.2741,32400.0
2005-08-30 15:25:00,66.79,66.82,66.75,66.76,47700.0,47.267,47.2883,47.2387,47.2458,47700.0
2005-08-30 15:30:00,66.76,66.87,66.75,66.82,141300.0,47.2458,47.3236,47.2387,47.2883,141300.0
2005-08-30 15:35:00,66.82,66.86,66.81,66.83,83000.0,47.2883,47.3166,47.2812,47.2953,83000.0
2005-08-30 15:40:00,66.83,66.84,66.76,66.79,93800.0,47.2953,47.3024,47.2458,47.267,93800.0
2005-08-30 15:45:00,66.78,66.89,66.78,66.81,93400.0,47.2599,47.3378,47.2599,47.2812,93400.0
2005-08-30 15:50:00,66.81,66.83,66.73,66.74,92200.0,47.2812,47.2953,47.2246,47.2316,92200.0
2005-08-30 15:55:00,66.74,66.78,66.73,66.75,220700.0,47.2316,47.2599,47.2246,47.2387,220700.0
2005-08-31 09:30:00,66.9,66.91,66.55,66.79,108800.0,47.3449,47.3519,47.0972,47.267,108800.0
2005-08-31 09:35:00,66.8,66.95,66.79,66.92,25100.0,47.2741,47.3803,47.267,47.359,25100.0
2005-08-31 09:40:00,66.9,67.1,66.89,67.08,36600.0,47.3449,47.4864,47.3378,47.4723,36600.0
2005-08-31 09:45:00,67.09,67.1,66.95,67.0,25800.0,47.4793,47.4864,47.3803,47.4156,25800.0
2005-08-31 09:50:00,66.98,67.03,66.85,66.85,58000.0,47.4015,47.4369,47.3095,47.3095,58000.0
2005-08-31 09:55:00,66.85,66.91,66.7,66.73,59600.0,47.3095,47.3519,47.2033,47.2246,59600.0
2005-08-31 10:00:00,66.73,66.94,66.7,66.84,90400.0,47.2246,47.3732,47.2033,47.3024,90400.0
2005-08-31 10:05:00,66.83,66.83,66.59,66.59,78600.0,47.2953,47.2953,47.1255,47.1255,78600.0
2005-08-31 10:10:00,66.58,66.78,66.55,66.73,48800.0,47.1184,47.2599,47.0972,47.2246,48800.0
2005-08-31 10:15:00,66.72,66.86,66.71,66.76,35700.0,47.2175,47.3166,47.2104,47.2458,35700.0
2005-08-31 10:20:00,66.76,66.79,66.68,66.73,56700.0,47.2458,47.267,47.1892,47.2246,56700.0
2005-08-31 10:25:00,66.73,66.76,66.6,66.6,39400.0,47.2246,47.2458,47.1326,47.1326,39400.0
2005-08-31 10:30:00,66.61,66.73,66.55,66.71,30700.0,47.1396,47.2246,47.0972,47.2104,30700.0
2005-08-31 10:35:00,66.71,66.89,66.7,66.89,19100.0,47.2104,47.3378,47.2033,47.3378,19100.0
2005-08-31 10:40:00,66.89,66.93,66.77,66.77,21500.0,47.3378,47.3661,47.2529,47.2529,21500.0
2005-08-31 10:45:00,66.8,66.8,66.73,66.74,27600.0,47.2741,47.2741,47.2246,47.2316,27600.0
2005-08-31 10:50:00,66.71,66.77,66.7,66.74,40300.0,47.2104,47.2529,47.2033,47.2316,40300.0
2005-08-31 10:55:00,66.74,66.74,66.65,66.68,26000.0,47.2316,47.2316,47.1679,47.1892,26000.0
2005-08-31 11:00:00,66.68,66.71,66.61,66.64,61500.0,47.1892,47.2104,47.1396,47.1609,61500.0
2005-08-31 11:05:00,66.64,66.73,66.62,66.7,42700.0,47.1609,47.2246,47.1467,47.2033,42700.0
2005-08-31 11:10:00,66.69,66.75,66.57,66.57,41100.0,47.1963,47.2387,47.1113,47.1113,41100.0
2005-08-31 11:15:00,66.58,66.7,66.56,66.69,41100.0,47.1184,47.2033,47.1043,47.1963,41100.0
2005-08-31 11:20:00,66.69,66.76,66.69,66.7,72500.0,47.1963,47.2458,47.1963,47.2033,72500.0
2005-08-31 11:25:00,66.69,66.73,66.51,66.54,32700.0,47.1963,47.2246,47.0689,47.0901,32700.0
2005-08-31 11:30:00,66.55,66.6,66.52,66.58,58700.0,47.0972,47.1326,47.0759,47.1184,58700.0
2005-08-31 11:35:00,66.59,66.65,66.58,66.61,29400.0,47.1255,47.1679,47.1184,47.1396,29400.0
2005-08-31 11:40:00,66.62,66.64,66.58,66.63,12800.0,47.1467,47.1609,47.1184,47.1538,12800.0
2005-08-31 11:45:00,66.63,66.63,66.53,66.53,23700.0,47.1538,47.1538,47.083,47.083,23700.0
2005-08-31 11:50:00,66.53,66.53,66.43,66.45,59000.0,47.083,47.083,47.0123,47.0264,59000.0
2005-08-31 11:55:00,66.46,66.47,66.4,66.4,14900.0,47.0335,47.0406,46.991,46.991,14900.0
2005-08-31 12:00:00,66.38,66.42,66.28,66.29,47200.0,46.9769,47.0052,46.9061,46.9132,47200.0
2005-08-31 12:05:00,66.28,66.29,66.2,66.25,39900.0,46.9061,46.9132,46.8495,46.8849,39900.0
2005-08-31 12:10:00,66.25,66.25,66.1,66.11,49300.0,46.8849,46.8849,46.7787,46.7858,49300.0
2005-08-31 12:15:00,66.11,66.12,66.04,66.05,40800.0,46.7858,46.7929,46.7363,46.7433,40800.0
2005-08-31 12:20:00,66.05,66.23,66.04,66.23,45100.0,46.7433,46.8707,46.7363,46.8707,45100.0
2005-08-31 12:25:00,66.23,66.26,66.12,66.12,43000.0,46.8707,46.8919,46.7929,46.7929,43000.0
2005-08-31 12:30:00,66.12,66.24,66.09,66.22,20900.0,46.7929,46.8778,46.7716,46.8636,20900.0
2005-08-31 12:35:00,66.23,66.23,66.18,66.19,15500.0,46.8707,46.8707,46.8353,46.8424,15500.0
2005-08-31 12:40:00,66.19,66.28,66.18,66.25,23200.0,46.8424,46.9061,46.8353,46.8849,23200.0
2005-08-31 12:45:00,66.26,66.29,66.24,66.28,27400.0,46.8919,46.9132,46.8778,46.9061,27400.0
2005-08-31 12:50:00,66.27,66.4,66.27,66.38,23500.0,46.899,46.991,46.899,46.9769,23500.0
2005-08-31 12:55:00,66.37,66.37,66.24,66.24,15100.0,46.9698,46.9698,46.8778,46.8778,15100.0
2005-08-31 13:00:00,66.26,66.43,66.2,66.43,40500.0,46.8919,47.0123,46.8495,47.0123,40500.0
2005-08-31 13:05:00,66.4,66.41,66.31,66.36,10000.0,46.991,46.9981,46.9273,46.9627,10000.0
2005-08-31 13:10:00,66.37,66.59,66.37,66.59,20700.0,46.9698,47.1255,46.9698,47.1255,20700.0
2005-08-31 13:15:00,66.59,66.7,66.57,66.6,27900.0,47.1255,47.2033,47.1113,47.1326,27900.0
2005-08-31 13:20:00,66.63,66.65,66.5,66.53,30300.0,47.1538,47.1679,47.0618,47.083,30300.0
2005-08-31 13:25:00,66.55,66.57,66.48,66.5,21500.0,47.0972,47.1113,47.0476,47.0618,21500.0
2005-08-31 13:30:00,66.5,66.61,66.48,66.56,21100.0,47.0618,47.1396,47.0476,47.1043,21100.0
2005-08-31 13:35:00,66.56,66.56,66.44,66.47,47600.0,47.1043,47.1043,47.0193,47.0406,47600.0
2005-08-31 13:40:00,66.47,66.47,66.45,66.47,29800.0,47.0406,47.0406,47.0264,47.0406,29800.0
2005-08-31 13:45:00,66.46,66.46,66.3,66.33,69100.0,47.0335,47.0335,46.9203,46.9415,69100.0
2005-08-31 13:50:00,66.35,66.58,66.32,66.55,13800.0,46.9556,47.1184,46.9344,47.0972,13800.0
2005-08-31 13:55:00,66.57,66.58,66.48,66.48,17200.0,47.1113,47.1184,47.0476,47.0476,17200.0
2005-08-31 14:00:00,66.48,66.48,66.37,66.38,15300.0,47.0476,47.0476,46.9698,46.9769,15300.0
2005-08-31 14:05:00,66.38,66.39,66.27,66.27,23100.0,46.9769,46.9839,46.899,46.899,23100.0
2005-08-31 14:10:00,66.28,66.41,66.28,66.4,16500.0,46.9061,46.9981,46.9061,46.991,16500.0
2005-08-31 14:15:00,66.42,66.47,66.37,66.4,29000.0,47.0052,47.0406,46.9698,46.991,29000.0
2005-08-31 14:20:00,66.4,66.4,66.34,66.35,49100.0,46.991,46.991,46.9486,46.9556,49100.0
2005-08-31 14:25:00,66.34,66.5,66.33,66.47,23800.0,46.9486,47.0618,46.9415,47.0406,23800.0
2005-08-31 14:30:00,66.48,66.51,66.46,66.49,35000.0,47.0476,47.0689,47.0335,47.0547,35000.0
2005-08-31 14:35:00,66.49,66.58,66.48,66.53,17700.0,47.0547,47.1184,47.0476,47.083,17700.0
2005-08-31 14:40:00,66.52,66.52,66.46,66.49,67300.0,47.0759,47.0759,47.0335,47.0547,67300.0
2005-08-31 14:45:00,66.49,66.53,66.43,66.44,37700.0,47.0547,47.083,47.0123,47.0193,37700.0
2005-08-31 14:50:00,66.44,66.5,66.43,66.5,30500.0,47.0193,47.0618,47.0123,47.0618,30500.0
2005-08-31 14:55:00,66.5,66.64,66.5,66.62,26400.0,47.0618,47.1609,47.0618,47.1467,26400.0
2005-08-31 15:00:00,66.62,66.62,66.55,66.55,19000.0,47.1467,47.1467,47.0972,47.0972,19000.0
2005-08-31 15:05:00,66.56,66.63,66.53,66.63,33900.0,47.1043,47.1538,47.083,47.1538,33900.0
2005-08-31 15:10:00,66.62,66.74,66.62,66.69,27600.0,47.1467,47.2316,47.1467,47.1963,27600.0
2005-08-31 15:15:00,66.7,66.73,66.68,66.72,36900.0,47.2033,47.2246,47.1892,47.2175,36900.0
2005-08-31 15:20:00,66.73,66.73,66.7,66.72,14300.0,47.2246,47.2246,47.2033,47.2175,14300.0
2005-08-31 15:25:00,66.71,66.84,66.71,66.83,32600.0,47.2104,47.3024,47.2104,47.2953,32600.0
2005-08-31 15:30:00,66.83,66.92,66.82,66.92,28200.0,47.2953,47.359,47.2883,47.359,28200.0
2005-08-31 15:35:00,66.93,66.93,66.79,66.79,46800.0,47.3661,47.3661,47.267,47.267,46800.0
2005-08-31 15:40:00,66.8,66.89,66.78,66.89,48000.0,47.2741,47.3378,47.2599,47.3378,48000.0
2005-08-31 15:45:00,66.89,66.93,66.85,66.92,46400.0,47.3378,47.3661,47.3095,47.359,46400.0
2005-08-31 15:50:00,66.91,66.99,66.9,66.9,38300.0,47.3519,47.4086,47.3449,47.3449,38300.0
2005-08-31 15:55:00,66.9,67.01,66.88,67.0,82600.0,47.3449,47.4227,47.3307,47.4156,82600.0
2005-09-01 09:30:00,66.65,66.73,66.52,66.73,94400.0,47.1679,47.2246,47.0759,47.2246,94400.0
2005-09-01 09:35:00,66.75,66.85,66.65,66.75,43500.0,47.2387,47.3095,47.1679,47.2387,43500.0
2005-09-01 09:40:00,66.74,66.79,66.67,66.67,27000.0,47.2316,47.267,47.1821,47.1821,27000.0
2005-09-01 09:45:00,66.67,66.85,66.66,66.84,23700.0,47.1821,47.3095,47.175,47.3024,23700.0
2005-09-01 09:50:00,66.84,66.84,66.69,66.78,27200.0,47.3024,47.3024,47.1963,47.2599,27200.0
2005-09-01 09:55:00,66.78,66.78,66.55,66.57,25000.0,47.2599,47.2599,47.0972,47.1113,25000.0
2005-09-01 10:00:00,66.56,66.57,66.4,66.48,30800.0,47.1043,47.1113,46.991,47.0476,30800.0
2005-09-01 10:05:00,66.48,66.49,66.4,66.43,21800.0,47.0476,47.0547,46.991,47.0123,21800.0
2005-09-01 10:10:00,66.43,66.46,66.33,66.39,25500.0,47.0123,47.0335,46.9415,46.9839,25500.0
2005-09-01 10:15:00,66.4,66.49,66.37,66.38,45400.0,46.991,47.0547,46.9698,46.9769,45400.0
2005-09-01 10:20:00,66.38,66.5,66.26,66.34,65800.0,46.9769,47.0618,46.8919,46.9486,65800.0
2005-09-01 10:25:00,66.36,66.42,66.24,66.36,94100.0,46.9627,47.0052,46.8778,46.9627,94100.0
2005-09-01 10:30:00,66.35,66.41,66.29,66.29,83700.0,46.9556,46.9981,46.9132,46.9132,83700.0
2005-09-01 10:35:00,66.29,66.37,66.28,66.36,43200.0,46.9132,46.9698,46.9061,46.9627,43200.0
2005-09-01 10:40:00,66.35,66.37,66.17,66.18,58800.0,46.9556,46.9698,46.8283,46.8353,58800.0
2005-09-01 10:45:00,66.17,66.18,66.11,66.14,65000.0,46.8283,46.8353,46.7858,46.807,65000.0
2005-09-01 10:50:00,66.13,66.13,66.07,66.12,44200.0,46.7999,46.7999,46.7575,46.7929,44200.0
2005-09-01 10:55:00,66.12,66.22,66.11,66.17,23600.0,46.7929,46.8636,46.7858,46.8283,23600.0
2005-09-01 11:00:00,66.18,66.3,66.17,66.27,18800.0,46.8353,46.9203,46.8283,46.899,18800.0
2005-09-01 11:05:00,66.27,66.33,66.18,66.23,22600.0,46.899,46.9415,46.8353,46.8707,22600.0
2005-09-01 11:10:00,66.22,66.45,66.22,66.4,43600.0,46.8636,47.0264,46.8636,46.991,43600.0
2005-09-01 11:15:00,66.4,66.4,66.31,66.31,62200.0,46.991,46.991,46.9273,46.9273,62200.0
2005-09-01 11:20:00,66.31,66.35,66.28,66.32,64300.0,46.9273,46.9556,46.9061,46.9344,64300.0
2005-09-01 11:25:00,66.3,66.3,66.11,66.12,53100.0,46.9203,46.9203,46.7858,46.7929,53100.0
2005-09-01 11:30:00,66.13,66.19,66.1,66.17,103800.0,46.7999,46.8424,46.7787,46.8283,103800.0
2005-09-01 11:35:00,66.17,66.4,66.14,66.4,40500.0,46.8283,46.991,46.807,46.991,40500.0
2005-09-01 11:40:00,66.37,66.58,66.37,66.48,61200.0,46.9698,47.1184,46.9698,47.0476,61200.0
2005-09-01 11:45:00,66.46,66.56,66.46,66.46,36200.0,47.0335,47.1043,47.0335,47.0335,36200.0
2005-09-01 11:50:00,66.45,66.45,66.31,66.31,23800.0,47.0264,47.0264,46.9273,46.9273,23800.0
2005-09-01 11:55:00,66.3,66.31,66.15,66.15,46100.0,46.9203,46.9273,46.8141,46.8141,46100.0
2005-09-01 12:00:00,66.15,66.2,66.1,66.17,39700.0,46.8141,46.8495,46.7787,46.8283,39700.0
2005-09-01 12:05:00,66.17,66.21,66.13,66.14,15800.0,46.8283,46.8566,46.7999,46.807,15800.0
2005-09-01 12:10:00,66.15,66.17,66.12,66.15,43500.0,46.8141,46.8283,46.7929,46.8141,43500.0
2005-09-01 12:15:00,66.15,66.18,66.12,66.18,32300.0,46.8141,46.8353,46.7929,46.8353,32300.0
2005-09-01 12:20:00,66.18,66.19,66.08,66.09,40000.0,46.8353,46.8424,46.7646,46.7716,40000.0
2005-09-01 12:25:00,66.11,66.18,66.08,66.18,27000.0,46.7858,46.8353,46.7646,46.8353,27000.0
2005-09-01 12:30:00,66.18,66.18,66.11,66.11,32200.0,46.8353,46.8353,46.7858,46.7858,32200.0
2005-09-01 12:35:00,66.11,66.12,66.1,66.1,27800.0,46.7858,46.7929,46.7787,46.7787,27800.0
2005-09-01 12:40:00,66.1,66.14,66.09,66.11,14000.0,46.7787,46.807,46.7716,46.7858,14000.0
2005-09-01 12:45:00,66.12,66.17,66.11,66.16,13100.0,46.7929,46.8283,46.7858,46.8212,13100.0
2005-09-01 12:50:00,66.17,66.18,66.1,66.1,38900.0,46.8283,46.8353,46.7787,46.7787,38900.0
2005-09-01 12:55:00,66.1,66.11,65.98,66.0,49100.0,46.7787,46.7858,46.6938,46.7079,49100.0
2005-09-01 13:00:00,65.98,66.07,65.98,66.02,34500.0,46.6938,46.7575,46.6938,46.7221,34500.0
2005-09-01 13:05:00,66.03,66.03,65.9,65.9,26500.0,46.7292,46.7292,46.6372,46.6372,26500.0
2005-09-01 13:10:00,65.9,65.99,65.9,65.9,32500.0,46.6372,46.7009,46.6372,46.6372,32500.0
2005-09-01 13:15:00,65.88,66.05,65.87,66.03,51800.0,46.623,46.7433,46.6159,46.7292,51800.0
2005-09-01 13:20:00,66.03,66.04,65.98,66.0,35500.0,46.7292,46.7363,46.6938,46.7079,35500.0
2005-09-01 13:25:00,66.0,66.17,66.0,66.14,27600.0,46.7079,46.8283,46.7079,46.807,27600.0
2005-09-01 13:30:00,66.14,66.14,66.02,66.04,20400.0,46.807,46.807,46.7221,46.7363,20400.0
2005-09-01 13:35:00,66.04,66.11,66.03,66.09,37800.0,46.7363,46.7858,46.7292,46.7716,37800.0
2005-09-01 13:40:00,66.09,66.13,66.05,66.1,60700.0,46.7716,46.7999,46.7433,46.7787,60700.0
2005-09-01 13:45:00,66.1,66.11,66.05,66.06,29900.0,46.7787,46.7858,46.7433,46.7504,29900.0
2005-09-01 13:50:00,66.07,66.07,65.99,66.02,57000.0,46.7575,46.7575,46.7009,46.7221,57000.0
2005-09-01 13:55:00,66.02,66.06,66.0,66.04,44000.0,46.7221,46.7504,46.7079,46.7363,44000.0
2005-09-01 14:00:00,66.04,66.09,66.02,66.06,99800.0,46.7363,46.7716,46.7221,46.7504,99800.0
2005-09-01 14:05:00,66.06,66.07,66.0,66.05,45300.0,46.7504,46.7575,46.7079,46.7433,45300.0
2005-09-01 14:10:00,66.05,66.18,66.05,66.11,32500.0,46.7433,46.8353,46.7433,46.7858,32500.0
2005-09-01 14:15:00,66.1,66.13,66.1,66.12,45500.0,46.7787,46.7999,46.7787,46.7929,45500.0
2005-09-01 14:20:00,66.13,66.26,66.11,66.17,31700.0,46.7999,46.8919,46.7858,46.8283,31700.0
2005-09-01 14:25:00,66.17,66.17,66.15,66.16,26800.0,46.8283,46.8283,46.8141,46.8212,26800.0
2005-09-01 14:30:00,66.17,66.21,66.15,66.16,63000.0,46.8283,46.8566,46.8141,46.8212,63000.0
2005-09-01 14:35:00,66.16,66.17,66.11,66.15,54700.0,46.8212,46.8283,46.7858,46.8141,54700.0
2005-09-01 14:40:00,66.14,66.21,66.13,66.16,40100.0,46.807,46.8566,46.7999,46.8212,40100.0
2005-09-01 14:45:00,66.15,66.17,66.1,66.11,26900.0,46.8141,46.8283,46.7787,46.7858,26900.0
2005-09-01 14:50:00,66.11,66.19,66.08,66.19,41400.0,46.7858,46.8424,46.7646,46.8424,41400.0
2005-09-01 14:55:00,66.18,66.19,66.13,66.16,52600.0,46.8353,46.8424,46.7999,46.8212,52600.0
2005-09-01 15:00:00,66.16,66.27,66.15,66.23,42400.0,46.8212,46.899,46.8141,46.8707,42400.0
2005-09-01 15:05:00,66.23,66.23,66.2,66.21,9900.0,46.8707,46.8707,46.8495,46.8566,9900.0
2005-09-01 15:10:00,66.2,66.25,66.12,66.25,41700.0,46.8495,46.8849,46.7929,46.8849,41700.0
2005-09-01 15:15:00,66.22,66.25,66.15,66.16,29800.0,46.8636,46.8849,46.8141,46.8212,29800.0
2005-09-01 15:20:00,66.16,66.19,66.11,66.12,29700.0,46.8212,46.8424,46.7858,46.7929,29700.0
2005-09-01 15:25:00,66.11,66.12,66.06,66.1,65200.0,46.7858,46.7929,46.7504,46.7787,65200.0
2005-09-01 15:30:00,66.11,66.18,66.09,66.13,75400.0,46.7858,46.8353,46.7716,46.7999,75400.0
2005-09-01 15:35:00,66.12,66.16,66.1,66.15,50600.0,46.7929,46.8212,46.7787,46.8141,50600.0
2005-09-01 15:40:00,66.15,66.16,66.07,66.08,79900.0,46.8141,46.8212,46.7575,46.7646,79900.0
2005-09-01 15:45:00,66.08,66.13,66.0,66.12,174600.0,46.7646,46.7999,46.7079,46.7929,174600.0
2005-09-01 15:50:00,66.13,66.13,66.05,66.05,163200.0,46.7999,46.7999,46.7433,46.7433,163200.0
2005-09-01 15:55:00,66.05,66.06,65.99,66.0,253400.0,46.7433,46.7504,46.7009,46.7079,253400.0
2005-09-02 09:30:00,64.87,64.87,64.5,64.66,381100.0,45.9082,45.9082,45.6464,45.7596,381100.0
2005-09-02 09:35:00,64.65,64.93,64.63,64.75,141000.0,45.7526,45.9507,45.7384,45.8233,141000.0
2005-09-02 09:40:00,64.75,64.79,64.58,64.58,184000.0,45.8233,45.8516,45.703,45.703,184000.0
2005-09-02 09:45:00,64.59,64.7,64.54,64.68,115500.0,45.7101,45.7879,45.6747,45.7738,115500.0
2005-09-02 09:50:00,64.68,64.69,64.39,64.45,205800.0,45.7738,45.7809,45.5686,45.611,205800.0
2005-09-02 09:55:00,64.44,64.67,64.44,64.65,121000.0,45.6039,45.7667,45.6039,45.7526,121000.0
2005-09-02 10:00:00,64.65,64.65,64.55,64.58,102600.0,45.7526,45.7526,45.6818,45.703,102600.0
2005-09-02 10:05:00,64.58,64.61,64.48,64.5,78200.0,45.703,45.7242,45.6322,45.6464,78200.0
2005-09-02 10:10:00,64.49,64.55,64.45,64.52,131600.0,45.6393,45.6818,45.611,45.6606,131600.0
2005-09-02 10:15:00,64.52,64.6,64.51,64.54,114000.0,45.6606,45.7172,45.6535,45.6747,114000.0
2005-09-02 10:20:00,64.54,64.55,64.49,64.53,96000.0,45.6747,45.6818,45.6393,45.6676,96000.0
2005-09-02 10:25:00,64.52,64.54,64.42,64.43,119600.0,45.6606,45.6747,45.5898,45.5969,119600.0
2005-09-02 10:30:00,64.44,64.55,64.32,64.34,313700.0,45.6039,45.6818,45.519,45.5332,313700.0
2005-09-02 10:35:00,64.34,64.37,64.14,64.15,178600.0,45.5332,45.5544,45.3916,45.3987,178600.0
2005-09-02 10:40:00,64.14,64.14,63.95,64.0,230900.0,45.3916,45.3916,45.2572,45.2926,230900.0
2005-09-02 10:45:00,64.0,64.19,63.99,64.16,120500.0,45.2926,45.427,45.2855,45.4058,120500.0
2005-09-02 10:50:00,64.17,64.33,64.12,64.33,135900.0,45.4129,45.5261,45.3775,45.5261,135900.0
2005-09-02 10:55:00,64.32,64.52,64.27,64.5,131800.0,45.519,45.6606,45.4836,45.6464,131800.0
2005-09-02 11:00:00,64.51,64.55,64.35,64.36,127700.0,45.6535,45.6818,45.5402,45.5473,127700.0
2005-09-02 11:05:00,64.35,64.48,64.35,64.42,109900.0,45.5402,45.6322,45.5402,45.5898,109900.0
2005-09-02 11:10:00,64.42,64.48,64.4,64.43,60400.0,45.5898,45.6322,45.5756,45.5969,60400.0
2005-09-02 11:15:00,64.43,64.57,64.42,64.48,69200.0,45.5969,45.6959,45.5898,45.6322,69200.0
2005-09-02 11:20:00,64.48,64.49,64.41,64.43,90900.0,45.6322,45.6393,45.5827,45.5969,90900.0
2005-09-02 11:25:00,64.43,64.5,64.4,64.43,92000.0,45.5969,45.6464,45.5756,45.5969,92000.0
2005-09-02 11:30:00,64.43,64.43,64.34,64.35,128800.0,45.5969,45.5969,45.5332,45.5402,128800.0
2005-09-02 11:35:00,64.34,64.4,64.33,64.4,46700.0,45.5332,45.5756,45.5261,45.5756,46700.0
2005-09-02 11:40:00,64.39,64.46,64.38,64.43,35200.0,45.5686,45.6181,45.5615,45.5969,35200.0
2005-09-02 11:45:00,64.43,64.56,64.43,64.55,46300.0,45.5969,45.6889,45.5969,45.6818,46300.0
2005-09-02 11:50:00,64.56,64.57,64.53,64.56,48500.0,45.6889,45.6959,45.6676,45.6889,48500.0
2005-09-02 11:55:00,64.56,64.57,64.52,64.52,37900.0,45.6889,45.6959,45.6606,45.6606,37900.0
2005-09-02 12:00:00,64.52,64.55,64.51,64.51,31500.0,45.6606,45.6818,45.6535,45.6535,31500.0
2005-09-02 12:05:00,64.5,64.57,64.49,64.52,42400.0,45.6464,45.6959,45.6393,45.6606,42400.0
2005-09-02 12:10:00,64.51,64.57,64.47,64.52,28700.0,45.6535,45.6959,45.6252,45.6606,28700.0
2005-09-02 12:15:00,64.52,64.56,64.49,64.56,16900.0,45.6606,45.6889,45.6393,45.6889,16900.0
2005-09-02 12:20:00,64.55,64.6,64.55,64.57,34400.0,45.6818,45.7172,45.6818,45.6959,34400.0
2005-09-02 12:25:00,64.58,64.59,64.51,64.58,27600.0,45.703,45.7101,45.6535,45.703,27600.0
2005-09-02 12:30:00,64.57,64.59,64.52,64.54,72600.0,45.6959,45.7101,45.6606,45.6747,72600.0
2005-09-02 12:35:00,64.55,64.55,64.51,64.55,20000.0,45.6818,45.6818,45.6535,45.6818,20000.0
2005-09-02 12:40:00,64.54,64.55,64.52,64.52,43300.0,45.6747,45.6818,45.6606,45.6606,43300.0
2005-09-02 12:45:00,64.53,64.55,64.52,64.52,23600.0,45.6676,45.6818,45.6606,45.6606,23600.0
2005-09-02 12:50:00,64.53,64.55,64.52,64.54,20500.0,45.6676,45.6818,45.6606,45.6747,20500.0
2005-09-02 12:55:00,64.54,64.57,64.54,64.56,26300.0,45.6747,45.6959,45.6747,45.6889,26300.0
2005-09-02 13:00:00,64.54,64.56,64.48,64.49,46600.0,45.6747,45.6889,45.6322,45.6393,46600.0
2005-09-02 13:05:00,64.48,64.52,64.48,64.5,22400.0,45.6322,45.6606,45.6322,45.6464,22400.0
2005-09-02 13:10:00,64.5,64.5,64.44,64.5,25900.0,45.6464,45.6464,45.6039,45.6464,25900.0
2005-09-02 13:15:00,64.5,64.51,64.47,64.48,45000.0,45.6464,45.6535,45.6252,45.6322,45000.0
2005-09-02 13:20:00,64.47,64.52,64.45,64.51,29300.0,45.6252,45.6606,45.611,45.6535,29300.0
2005-09-02 13:25:00,64.48,64.56,64.48,64.55,25300.0,45.6322,45.6889,45.6322,45.6818,25300.0
2005-09-02 13:30:00,64.56,64.68,64.55,64.68,44600.0,45.6889,45.7738,45.6818,45.7738,44600.0
2005-09-02 13:35:00,64.68,64.79,64.66,64.66,103400.0,45.7738,45.8516,45.7596,45.7596,103400.0
2005-09-02 13:40:00,64.65,64.7,64.62,64.64,94000.0,45.7526,45.7879,45.7313,45.7455,94000.0
2005-09-02 13:45:00,64.64,64.65,64.61,64.61,36100.0,45.7455,45.7526,45.7242,45.7242,36100.0
2005-09-02 13:50:00,64.63,64.69,64.63,64.68,41900.0,45.7384,45.7809,45.7384,45.7738,41900.0
2005-09-02 13:55:00,64.69,64.69,64.64,64.67,15600.0,45.7809,45.7809,45.7455,45.7667,15600.0
2005-09-02 14:00:00,64.66,64.67,64.52,64.52,31000.0,45.7596,45.7667,45.6606,45.6606,31000.0
2005-09-02 14:05:00,64.52,64.54,64.51,64.53,38600.0,45.6606,45.6747,45.6535,45.6676,38600.0
2005-09-02 14:10:00,64.53,64.53,64.48,64.5,142800.0,45.6676,45.6676,45.6322,45.6464,142800.0
2005-09-02 14:15:00,64.5,64.56,64.49,64.56,117100.0,45.6464,45.6889,45.6393,45.6889,117100.0
2005-09-02 14:20:00,64.57,64.58,64.51,64.57,45700.0,45.6959,45.703,45.6535,45.6959,45700.0
2005-09-02 14:25:00,64.57,64.6,64.55,64.59,34700.0,45.6959,45.7172,45.6818,45.7101,34700.0
2005-09-02 14:30:00,64.6,64.6,64.5,64.51,54600.0,45.7172,45.7172,45.6464,45.6535,54600.0
2005-09-02 14:35:00,64.51,64.56,64.5,64.54,77200.0,45.6535,45.6889,45.6464,45.6747,77200.0
2005-09-02 14:40:00,64.54,64.59,64.5,64.56,28500.0,45.6747,45.7101,45.6464,45.6889,28500.0
2005-09-02 14:45:00,64.56,64.62,64.53,64.61,46500.0,45.6889,45.7313,45.6676,45.7242,46500.0
2005-09-02 14:50:00,64.6,64.61,64.56,64.59,58900.0,45.7172,45.7242,45.6889,45.7101,58900.0
2005-09-02 14:55:00,64.6,64.61,64.53,64.54,65100.0,45.7172,45.7242,45.6676,45.6747,65100.0
2005-09-02 15:00:00,64.55,64.66,64.54,64.61,47500.0,45.6818,45.7596,45.6747,45.7242,47500.0
2005-09-02 15:05:00,64.61,64.67,64.6,64.64,30200.0,45.7242,45.7667,45.7172,45.7455,30200.0
2005-09-02 15:10:00,64.65,64.67,64.61,64.61,43500.0,45.7526,45.7667,45.7242,45.7242,43500.0
2005-09-02 15:15:00,64.63,64.63,64.5,64.5,68600.0,45.7384,45.7384,45.6464,45.6464,68600.0
2005-09-02 15:20:00,64.5,64.5,64.46,64.47,84900.0,45.6464,45.6464,45.6181,45.6252,84900.0
2005-09-02 15:25:00,64.48,64.48,64.44,64.44,71400.0,45.6322,45.6322,45.6039,45.6039,71400.0
2005-09-02 15:30:00,64.46,64.54,64.44,64.51,81000.0,45.6181,45.6747,45.6039,45.6535,81000.0
2005-09-02 15:35:00,64.51,64.51,64.44,64.47,59500.0,45.6535,45.6535,45.6039,45.6252,59500.0
2005-09-02 15:40:00,64.48,64.5,64.42,64.43,189300.0,45.6322,45.6464,45.5898,45.5969,189300.0
2005-09-02 15:45:00,64.43,64.44,64.34,64.35,168700.0,45.5969,45.6039,45.5332,45.5402,168700.0
2005-09-02 15:50:00,64.36,64.36,64.25,64.28,138900.0,45.5473,45.5473,45.4695,45.4907,138900.0
2005-09-02 15:55:00,64.27,64.34,64.22,64.33,216900.0,45.4836,45.5332,45.4482,45.5261,216900.0
2005-09-06 09:30:00,64.37,64.59,64.29,64.39,159800.0,45.5544,45.7101,45.4978,45.5686,159800.0
2005-09-06 09:35:00,64.39,64.45,64.25,64.45,88800.0,45.5686,45.611,45.4695,45.611,88800.0
2005-09-06 09:40:00,64.47,64.79,64.47,64.74,85500.0,45.6252,45.8516,45.6252,45.8162,85500.0
2005-09-06 09:45:00,64.73,64.78,64.66,64.68,45300.0,45.8092,45.8446,45.7596,45.7738,45300.0
2005-09-06 09:50:00,64.66,64.66,64.46,64.61,76500.0,45.7596,45.7596,45.6181,45.7242,76500.0
2005-09-06 09:55:00,64.62,64.64,64.54,64.56,53300.0,45.7313,45.7455,45.6747,45.6889,53300.0
2005-09-06 10:00:00,64.55,64.7,64.52,64.55,119600.0,45.6818,45.7879,45.6606,45.6818,119600.0
2005-09-06 10:05:00,64.58,64.77,64.54,64.68,49200.0,45.703,45.8375,45.6747,45.7738,49200.0
2005-09-06 10:10:00,64.68,64.72,64.65,64.65,38300.0,45.7738,45.8021,45.7526,45.7526,38300.0
2005-09-06 10:15:00,64.63,64.63,64.58,64.59,30800.0,45.7384,45.7384,45.703,45.7101,30800.0
2005-09-06 10:20:00,64.59,65.21,64.59,64.84,98700.0,45.7101,46.1489,45.7101,45.887,98700.0
2005-09-06 10:25:00,64.85,64.94,64.81,64.88,84900.0,45.8941,45.9578,45.8658,45.9153,84900.0
2005-09-06 10:30:00,64.92,65.03,64.88,65.02,101000.0,45.9436,46.0215,45.9153,46.0144,101000.0
2005-09-06 10:35:00,65.02,65.1,65.01,65.09,50100.0,46.0144,46.071,46.0073,46.0639,50100.0
2005-09-06 10:40:00,65.09,65.2,65.06,65.17,103100.0,46.0639,46.1418,46.0427,46.1206,103100.0
2005-09-06 10:45:00,65.18,65.35,65.15,65.23,72700.0,46.1276,46.2479,46.1064,46.163,72700.0
2005-09-06 10:50:00,65.23,65.26,65.17,65.2,86300.0,46.163,46.1842,46.1206,46.1418,86300.0
2005-09-06 10:55:00,65.21,65.24,65.17,65.22,63100.0,46.1489,46.1701,46.1206,46.1559,63100.0
2005-09-06 11:00:00,65.23,65.29,65.22,65.29,21500.0,46.163,46.2055,46.1559,46.2055,21500.0
2005-09-06 11:05:00,65.3,65.45,65.29,65.39,79800.0,46.2126,46.3187,46.2055,46.2762,79800.0
2005-09-06 11:10:00,65.4,65.4,65.24,65.24,43600.0,46.2833,46.2833,46.1701,46.1701,43600.0
2005-09-06 11:15:00,65.23,65.25,65.16,65.16,86000.0,46.163,46.1772,46.1135,46.1135,86000.0
2005-09-06 11:20:00,65.16,65.16,65.07,65.08,43500.0,46.1135,46.1135,46.0498,46.0569,43500.0
2005-09-06 11:25:00,65.09,65.12,65.01,65.01,54700.0,46.0639,46.0852,46.0073,46.0073,54700.0
2005-09-06 11:30:00,65.01,65.02,64.84,64.89,91700.0,46.0073,46.0144,45.887,45.9224,91700.0
2005-09-06 11:35:00,64.88,64.88,64.72,64.75,73000.0,45.9153,45.9153,45.8021,45.8233,73000.0
2005-09-06 11:40:00,64.75,64.75,64.69,64.73,21700.0,45.8233,45.8233,45.7809,45.8092,21700.0
2005-09-06 11:45:00,64.72,64.77,64.71,64.75,23500.0,45.8021,45.8375,45.795,45.8233,23500.0
2005-09-06 11:50:00,64.74,64.78,64.74,64.75,34800.0,45.8162,45.8446,45.8162,45.8233,34800.0
2005-09-06 11:55:00,64.75,64.75,64.66,64.67,43600.0,45.8233,45.8233,45.7596,45.7667,43600.0
2005-09-06 12:00:00,64.66,64.68,64.64,64.65,27000.0,45.7596,45.7738,45.7455,45.7526,27000.0
2005-09-06 12:05:00,64.65,64.68,64.61,64.68,50600.0,45.7526,45.7738,45.7242,45.7738,50600.0
2005-09-06 12:10:00,64.68,64.68,64.64,64.65,18300.0,45.7738,45.7738,45.7455,45.7526,18300.0
2005-09-06 12:15:00,64.64,64.69,64.62,64.68,26600.0,45.7455,45.7809,45.7313,45.7738,26600.0
2005-09-06 12:20:00,64.69,64.7,64.63,64.64,18300.0,45.7809,45.7879,45.7384,45.7455,18300.0
2005-09-06 12:25:00,64.63,64.7,64.63,64.65,19300.0,45.7384,45.7879,45.7384,45.7526,19300.0
2005-09-06 12:30:00,64.64,64.66,64.58,64.58,39500.0,45.7455,45.7596,45.703,45.703,39500.0
2005-09-06 12:35:00,64.59,64.61,64.54,64.58,36500.0,45.7101,45.7242,45.6747,45.703,36500.0
2005-09-06 12:40:00,64.59,64.69,64.59,64.69,22100.0,45.7101,45.7809,45.7101,45.7809,22100.0
2005-09-06 12:45:00,64.69,64.69,64.62,64.62,40000.0,45.7809,45.7809,45.7313,45.7313,40000.0
2005-09-06 12:50:00,64.63,64.67,64.58,64.66,47900.0,45.7384,45.7667,45.703,45.7596,47900.0
2005-09-06 12:55:00,64.66,64.69,64.61,64.69,40300.0,45.7596,45.7809,45.7242,45.7809,40300.0
2005-09-06 13:00:00,64.7,64.79,64.7,64.73,33100.0,45.7879,45.8516,45.7879,45.8092,33100.0
2005-09-06 13:05:00,64.76,64.76,64.66,64.68,20800.0,45.8304,45.8304,45.7596,45.7738,20800.0
2005-09-06 13:10:00,64.69,64.72,64.66,64.71,45000.0,45.7809,45.8021,45.7596,45.795,45000.0
2005-09-06 13:15:00,64.71,64.71,64.63,64.63,23200.0,45.795,45.795,45.7384,45.7384,23200.0
2005-09-06 13:20:00,64.63,64.65,64.58,64.58,52500.0,45.7384,45.7526,45.703,45.703,52500.0
2005-09-06 13:25:00,64.6,64.65,64.58,64.6,36300.0,45.7172,45.7526,45.703,45.7172,36300.0
2005-09-06 13:30:00,64.6,64.61,64.56,64.58,32500.0,45.7172,45.7242,45.6889,45.703,32500.0
2005-09-06 13:35:00,64.59,64.62,64.58,64.59,30300.0,45.7101,45.7313,45.703,45.7101,30300.0
2005-09-06 13:40:00,64.61,64.63,64.58,64.6,23400.0,45.7242,45.7384,45.703,45.7172,23400.0
2005-09-06 13:45:00,64.58,64.59,64.57,64.57,32400.0,45.703,45.7101,45.6959,45.6959,32400.0
2005-09-06 13:50:00,64.57,64.65,64.56,64.61,46900.0,45.6959,45.7526,45.6889,45.7242,46900.0
2005-09-06 13:55:00,64.62,64.74,64.62,64.73,46100.0,45.7313,45.8162,45.7313,45.8092,46100.0
2005-09-06 14:00:00,64.73,64.78,64.71,64.73,39200.0,45.8092,45.8446,45.795,45.8092,39200.0
2005-09-06 14:05:00,64.74,64.74,64.71,64.72,14900.0,45.8162,45.8162,45.795,45.8021,14900.0
2005-09-06 14:10:00,64.72,64.73,64.68,64.7,34900.0,45.8021,45.8092,45.7738,45.7879,34900.0
2005-09-06 14:15:00,64.7,64.7,64.6,64.61,35000.0,45.7879,45.7879,45.7172,45.7242,35000.0
2005-09-06 14:20:00,64.63,64.66,64.62,64.64,12000.0,45.7384,45.7596,45.7313,45.7455,12000.0
2005-09-06 14:25:00,64.65,64.7,64.64,64.68,20900.0,45.7526,45.7879,45.7455,45.7738,20900.0
2005-09-06 14:30:00,64.67,64.72,64.67,64.7,21200.0,45.7667,45.8021,45.7667,45.7879,21200.0
2005-09-06 14:35:00,64.71,64.73,64.69,64.72,19900.0,45.795,45.8092,45.7809,45.8021,19900.0
2005-09-06 14:40:00,64.71,64.76,64.71,64.76,53400.0,45.795,45.8304,45.795,45.8304,53400.0
2005-09-06 14:45:00,64.75,64.8,64.75,64.8,43900.0,45.8233,45.8587,45.8233,45.8587,43900.0
2005-09-06 14:50:00,64.8,64.85,64.79,64.8,26000.0,45.8587,45.8941,45.8516,45.8587,26000.0
2005-09-06 14:55:00,64.81,64.82,64.77,64.79,25000.0,45.8658,45.8729,45.8375,45.8516,25000.0
2005-09-06 15:00:00,64.8,64.8,64.75,64.77,20800.0,45.8587,45.8587,45.8233,45.8375,20800.0
2005-09-06 15:05:00,64.75,64.84,64.75,64.84,29900.0,45.8233,45.887,45.8233,45.887,29900.0
2005-09-06 15:10:00,64.85,64.91,64.84,64.85,36200.0,45.8941,45.9366,45.887,45.8941,36200.0
2005-09-06 15:15:00,64.83,64.95,64.82,64.93,40800.0,45.8799,45.9649,45.8729,45.9507,40800.0
2005-09-06 15:20:00,64.94,64.98,64.93,64.94,73000.0,45.9578,45.9861,45.9507,45.9578,73000.0
2005-09-06 15:25:00,64.95,64.95,64.89,64.92,30400.0,45.9649,45.9649,45.9224,45.9436,30400.0
2005-09-06 15:30:00,64.91,64.97,64.9,64.97,25100.0,45.9366,45.979,45.9295,45.979,25100.0
2005-09-06 15:35:00,64.98,64.98,64.93,64.94,40800.0,45.9861,45.9861,45.9507,45.9578,40800.0
2005-09-06 15:40:00,64.94,64.95,64.9,64.93,93700.0,45.9578,45.9649,45.9295,45.9507,93700.0
2005-09-06 15:45:00,64.94,64.96,64.92,64.95,69700.0,45.9578,45.9719,45.9436,45.9649,69700.0
2005-09-06 15:50:00,64.96,64.97,64.94,64.94,86400.0,45.9719,45.979,45.9578,45.9578,86400.0
2005-09-06 15:55:00,64.95,65.1,64.93,65.08,107200.0,45.9649,46.071,45.9507,46.0569,107200.0
2005-09-07 09:30:00,64.8,64.8,64.6,64.7,71600.0,45.8587,45.8587,45.7172,45.7879,71600.0
2005-09-07 09:35:00,64.7,64.82,64.7,64.79,71400.0,45.7879,45.8729,45.7879,45.8516,71400.0
2005-09-07 09:40:00,64.79,64.79,64.62,64.66,54200.0,45.8516,45.8516,45.7313,45.7596,54200.0
2005-09-07 09:45:00,64.66,64.75,64.51,64.51,152100.0,45.7596,45.8233,45.6535,45.6535,152100.0
2005-09-07 09:50:00,64.53,64.63,64.46,64.47,81300.0,45.6676,45.7384,45.6181,45.6252,81300.0
2005-09-07 09:55:00,64.48,64.54,64.43,64.54,70500.0,45.6322,45.6747,45.5969,45.6747,70500.0
2005-09-07 10:00:00,64.54,64.56,64.49,64.49,35000.0,45.6747,45.6889,45.6393,45.6393,35000.0
2005-09-07 10:05:00,64.49,64.54,64.31,64.31,94500.0,45.6393,45.6747,45.5119,45.5119,94500.0
2005-09-07 10:10:00,64.31,64.5,64.3,64.45,111500.0,45.5119,45.6464,45.5049,45.611,111500.0
2005-09-07 10:15:00,64.47,64.48,64.38,64.4,49500.0,45.6252,45.6322,45.5615,45.5756,49500.0
2005-09-07 10:20:00,64.4,64.44,64.36,64.38,45400.0,45.5756,45.6039,45.5473,45.5615,45400.0
2005-09-07 10:25:00,64.39,64.39,64.3,64.32,114000.0,45.5686,45.5686,45.5049,45.519,114000.0
2005-09-07 10:30:00,64.32,64.45,64.25,64.29,66900.0,45.519,45.611,45.4695,45.4978,66900.0
2005-09-07 10:35:00,64.25,64.34,64.23,64.27,91100.0,45.4695,45.5332,45.4553,45.4836,91100.0
2005-09-07 10:40:00,64.27,64.34,64.26,64.29,31600.0,45.4836,45.5332,45.4766,45.4978,31600.0
2005-09-07 10:45:00,64.3,64.31,64.25,64.29,110800.0,45.5049,45.5119,45.4695,45.4978,110800.0
2005-09-07 10:50:00,64.28,64.34,64.28,64.33,65700.0,45.4907,45.5332,45.4907,45.5261,65700.0
2005-09-07 10:55:00,64.34,64.35,64.28,64.34,41600.0,45.5332,45.5402,45.4907,45.5332,41600.0
2005-09-07 11:00:00,64.35,64.45,64.35,64.45,68000.0,45.5402,45.611,45.5402,45.611,68000.0
2005-09-07 11:05:00,64.44,64.45,64.4,64.43,55200.0,45.6039,45.611,45.5756,45.5969,55200.0
2005-09-07 11:10:00,64.42,64.43,64.39,64.39,47300.0,45.5898,45.5969,45.5686,45.5686,47300.0
2005-09-07 11:15:00,64.39,64.41,64.35,64.35,61000.0,45.5686,45.5827,45.5402,45.5402,61000.0
2005-09-07 11:20:00,64.35,64.39,64.35,64.38,20700.0,45.5402,45.5686,45.5402,45.5615,20700.0
2005-09-07 11:25:00,64.35,64.4,64.34,64.4,36500.0,45.5402,45.5756,45.5332,45.5756,36500.0
2005-09-07 11:30:00,64.39,64.4,64.34,64.38,32400.0,45.5686,45.5756,45.5332,45.5615,32400.0
2005-09-07 11:35:00,64.39,64.39,64.35,64.37,18300.0,45.5686,45.5686,45.5402,45.5544,18300.0
2005-09-07 11:40:00,64.38,64.41,64.36,64.41,35600.0,45.5615,45.5827,45.5473,45.5827,35600.0
2005-09-07 11:45:00,64.42,64.5,64.41,64.41,50200.0,45.5898,45.6464,45.5827,45.5827,50200.0
2005-09-07 11:50:00,64.44,64.44,64.35,64.37,29600.0,45.6039,45.6039,45.5402,45.5544,29600.0
2005-09-07 11:55:00,64.36,64.38,64.33,64.35,22000.0,45.5473,45.5615,45.5261,45.5402,22000.0
2005-09-07 12:00:00,64.36,64.38,64.33,64.37,22800.0,45.5473,45.5615,45.5261,45.5544,22800.0
2005-09-07 12:05:00,64.37,64.37,64.31,64.33,22000.0,45.5544,45.5544,45.5119,45.5261,22000.0
2005-09-07 12:10:00,64.32,64.33,64.25,64.26,109400.0,45.519,45.5261,45.4695,45.4766,109400.0
2005-09-07 12:15:00,64.25,64.25,64.17,64.17,81700.0,45.4695,45.4695,45.4129,45.4129,81700.0
2005-09-07 12:20:00,64.18,64.19,64.13,64.19,87600.0,45.4199,45.427,45.3846,45.427,87600.0
2005-09-07 12:25:00,64.19,64.19,64.06,64.12,103600.0,45.427,45.427,45.335,45.3775,103600.0
2005-09-07 12:30:00,64.12,64.15,64.1,64.13,26200.0,45.3775,45.3987,45.3633,45.3846,26200.0
2005-09-07 12:35:00,64.13,64.15,64.11,64.15,50800.0,45.3846,45.3987,45.3704,45.3987,50800.0
2005-09-07 12:40:00,64.15,64.25,64.15,64.23,43300.0,45.3987,45.4695,45.3987,45.4553,43300.0
2005-09-07 12:45:00,64.24,64.24,64.16,64.18,25300.0,45.4624,45.4624,45.4058,45.4199,25300.0
2005-09-07 12:50:00,64.17,64.19,64.05,64.12,94000.0,45.4129,45.427,45.3279,45.3775,94000.0
2005-09-07 12:55:00,64.1,64.13,64.08,64.12,39900.0,45.3633,45.3846,45.3492,45.3775,39900.0
2005-09-07 13:00:00,64.12,64.13,64.0,64.08,73400.0,45.3775,45.3846,45.2926,45.3492,73400.0
2005-09-07 13:05:00,64.08,64.14,64.07,64.12,45600.0,45.3492,45.3916,45.3421,45.3775,45600.0
2005-09-07 13:10:00,64.12,64.22,64.0,64.21,37800.0,45.3775,45.4482,45.2926,45.4412,37800.0
2005-09-07 13:15:00,64.19,64.25,64.19,64.2,31600.0,45.427,45.4695,45.427,45.4341,31600.0
2005-09-07 13:20:00,64.2,64.24,64.17,64.19,36500.0,45.4341,45.4624,45.4129,45.427,36500.0
2005-09-07 13:25:00,64.19,64.19,64.02,64.05,54400.0,45.427,45.427,45.3067,45.3279,54400.0
2005-09-07 13:30:00,64.06,64.09,64.0,64.05,67000.0,45.335,45.3562,45.2926,45.3279,67000.0
2005-09-07 13:35:00,64.04,64.23,64.04,64.21,48400.0,45.3209,45.4553,45.3209,45.4412,48400.0
2005-09-07 13:40:00,64.21,64.25,64.18,64.24,67000.0,45.4412,45.4695,45.4199,45.4624,67000.0
2005-09-07 13:45:00,64.23,64.25,64.14,64.18,54800.0,45.4553,45.4695,45.3916,45.4199,54800.0
2005-09-07 13:50:00,64.18,64.19,64.1,64.19,48500.0,45.4199,45.427,45.3633,45.427,48500.0
2005-09-07 13:55:00,64.18,64.2,64.16,64.19,33700.0,45.4199,45.4341,45.4058,45.427,33700.0
2005-09-07 14:00:00,64.2,64.25,64.14,64.23,46400.0,45.4341,45.4695,45.3916,45.4553,46400.0
2005-09-07 14:05:00,64.22,64.37,64.22,64.37,99600.0,45.4482,45.5544,45.4482,45.5544,99600.0
2005-09-07 14:10:00,64.38,64.4,64.33,64.36,37200.0,45.5615,45.5756,45.5261,45.5473,37200.0
2005-09-07 14:15:00,64.37,64.38,64.32,64.34,28500.0,45.5544,45.5615,45.519,45.5332,28500.0
2005-09-07 14:20:00,64.34,64.43,64.34,64.39,34800.0,45.5332,45.5969,45.5332,45.5686,34800.0
2005-09-07 14:25:00,64.38,64.43,64.3,64.39,37000.0,45.5615,45.5969,45.5049,45.5686,37000.0
2005-09-07 14:30:00,64.4,64.43,64.31,64.36,33000.0,45.5756,45.5969,45.5119,45.5473,33000.0
2005-09-07 14:35:00,64.37,64.39,64.35,64.38,25800.0,45.5544,45.5686,45.5402,45.5615,25800.0
2005-09-07 14:40:00,64.38,64.43,64.37,64.43,34100.0,45.5615,45.5969,45.5544,45.5969,34100.0
2005-09-07 14:45:00,64.42,64.51,64.35,64.44,41600.0,45.5898,45.6535,45.5402,45.6039,41600.0
2005-09-07 14:50:00,64.44,64.45,64.43,64.45,33900.0,45.6039,45.611,45.5969,45.611,33900.0
2005-09-07 14:55:00,64.45,64.51,64.44,64.48,25700.0,45.611,45.6535,45.6039,45.6322,25700.0
2005-09-07 15:00:00,64.48,64.49,64.43,64.45,30200.0,45.6322,45.6393,45.5969,45.611,30200.0
2005-09-07 15:05:00,64.43,64.51,64.43,64.5,56600.0,45.5969,45.6535,45.5969,45.6464,56600.0
2005-09-07 15:10:00,64.5,64.54,64.48,64.51,70200.0,45.6464,45.6747,45.6322,45.6535,70200.0
2005-09-07 15:15:00,64.5,64.54,64.5,64.5,57200.0,45.6464,45.6747,45.6464,45.6464,57200.0
2005-09-07 15:20:00,64.51,64.51,64.47,64.47,42700.0,45.6535,45.6535,45.6252,45.6252,42700.0
2005-09-07 15:25:00,64.47,64.48,64.45,64.46,23700.0,45.6252,45.6322,45.611,45.6181,23700.0
2005-09-07 15:30:00,64.45,64.48,64.41,64.41,45900.0,45.611,45.6322,45.5827,45.5827,45900.0
2005-09-07 15:35:00,64.41,64.45,64.4,64.42,80800.0,45.5827,45.611,45.5756,45.5898,80800.0
2005-09-07 15:40:00,64.42,64.43,64.41,64.42,39500.0,45.5898,45.5969,45.5827,45.5898,39500.0
2005-09-07 15:45:00,64.42,64.42,64.38,64.39,43000.0,45.5898,45.5898,45.5615,45.5686,43000.0
2005-09-07 15:50:00,64.4,64.48,64.39,64.48,89900.0,45.5756,45.6322,45.5686,45.6322,89900.0
2005-09-07 15:55:00,64.48,64.5,64.44,64.46,100600.0,45.6322,45.6464,45.6039,45.6181,100600.0
2005-09-08 09:30:00,64.8,64.94,64.75,64.81,174900.0,45.8587,45.9578,45.8233,45.8658,174900.0
2005-09-08 09:35:00,64.83,64.83,64.7,64.74,88500.0,45.8799,45.8799,45.7879,45.8162,88500.0
2005-09-08 09:40:00,64.74,64.86,64.58,64.65,115200.0,45.8162,45.9012,45.703,45.7526,115200.0
2005-09-08 09:45:00,64.65,64.76,64.65,64.73,136400.0,45.7526,45.8304,45.7526,45.8092,136400.0
2005-09-08 09:50:00,64.73,64.76,64.64,64.72,83800.0,45.8092,45.8304,45.7455,45.8021,83800.0
2005-09-08 09:55:00,64.7,64.73,64.65,64.71,60300.0,45.7879,45.8092,45.7526,45.795,60300.0
2005-09-08 10:00:00,64.7,64.75,64.69,64.7,67600.0,45.7879,45.8233,45.7809,45.7879,67600.0
2005-09-08 10:05:00,64.69,64.73,64.66,64.73,152500.0,45.7809,45.8092,45.7596,45.8092,152500.0
2005-09-08 10:10:00,64.73,64.9,64.72,64.84,109500.0,45.8092,45.9295,45.8021,45.887,109500.0
2005-09-08 10:15:00,64.84,64.87,64.74,64.75,110200.0,45.887,45.9082,45.8162,45.8233,110200.0
2005-09-08 10:20:00,64.75,64.75,64.63,64.67,35500.0,45.8233,45.8233,45.7384,45.7667,35500.0
2005-09-08 10:25:00,64.67,64.67,64.55,64.55,75900.0,45.7667,45.7667,45.6818,45.6818,75900.0
2005-09-08 10:30:00,64.55,64.61,64.5,64.52,172500.0,45.6818,45.7242,45.6464,45.6606,172500.0
2005-09-08 10:35:00,64.51,64.85,64.51,64.79,93000.0,45.6535,45.8941,45.6535,45.8516,93000.0
2005-09-08 10:40:00,64.79,64.83,64.67,64.7,82600.0,45.8516,45.8799,45.7667,45.7879,82600.0
2005-09-08 10:45:00,64.7,64.7,64.52,64.58,83800.0,45.7879,45.7879,45.6606,45.703,83800.0
2005-09-08 10:50:00,64.58,64.65,64.5,64.53,53700.0,45.703,45.7526,45.6464,45.6676,53700.0
2005-09-08 10:55:00,64.54,64.6,64.5,64.5,61600.0,45.6747,45.7172,45.6464,45.6464,61600.0
2005-09-08 11:00:00,64.51,64.52,64.39,64.4,111600.0,45.6535,45.6606,45.5686,45.5756,111600.0
2005-09-08 11:05:00,64.4,64.54,64.32,64.51,70600.0,45.5756,45.6747,45.519,45.6535,70600.0
2005-09-08 11:10:00,64.5,64.6,64.49,64.53,31400.0,45.6464,45.7172,45.6393,45.6676,31400.0
2005-09-08 11:15:00,64.53,64.69,64.46,64.67,49400.0,45.6676,45.7809,45.6181,45.7667,49400.0
2005-09-08 11:20:00,64.69,64.72,64.67,64.71,101200.0,45.7809,45.8021,45.7667,45.795,101200.0
2005-09-08 11:25:00,64.72,64.75,64.71,64.72,34900.0,45.8021,45.8233,45.795,45.8021,34900.0
2005-09-08 11:30:00,64.72,64.9,64.71,64.83,150100.0,45.8021,45.9295,45.795,45.8799,150100.0
2005-09-08 11:35:00,64.78,64.82,64.77,64.81,36500.0,45.8446,45.8729,45.8375,45.8658,36500.0
2005-09-08 11:40:00,64.8,64.81,64.73,64.78,31100.0,45.8587,45.8658,45.8092,45.8446,31100.0
2005-09-08 11:45:00,64.78,64.86,64.75,64.86,123100.0,45.8446,45.9012,45.8233,45.9012,123100.0
2005-09-08 11:50:00,64.87,64.89,64.8,64.85,18600.0,45.9082,45.9224,45.8587,45.8941,18600.0
2005-09-08 11:55:00,64.85,64.89,64.81,64.81,16200.0,45.8941,45.9224,45.8658,45.8658,16200.0
2005-09-08 12:00:00,64.82,64.87,64.79,64.87,64700.0,45.8729,45.9082,45.8516,45.9082,64700.0
2005-09-08 12:05:00,64.87,64.88,64.81,64.83,21900.0,45.9082,45.9153,45.8658,45.8799,21900.0
2005-09-08 12:10:00,64.85,64.85,64.75,64.76,59600.0,45.8941,45.8941,45.8233,45.8304,59600.0
2005-09-08 12:15:00,64.77,64.77,64.71,64.72,86700.0,45.8375,45.8375,45.795,45.8021,86700.0
2005-09-08 12:20:00,64.72,64.76,64.7,64.74,31500.0,45.8021,45.8304,45.7879,45.8162,31500.0
2005-09-08 12:25:00,64.76,64.84,64.76,64.83,13800.0,45.8304,45.887,45.8304,45.8799,13800.0
2005-09-08 12:30:00,64.83,64.86,64.79,64.83,25700.0,45.8799,45.9012,45.8516,45.8799,25700.0
2005-09-08 12:35:00,64.82,64.82,64.72,64.74,50300.0,45.8729,45.8729,45.8021,45.8162,50300.0
2005-09-08 12:40:00,64.74,64.78,64.72,64.76,27100.0,45.8162,45.8446,45.8021,45.8304,27100.0
2005-09-08 12:45:00,64.75,64.75,64.6,64.66,81200.0,45.8233,45.8233,45.7172,45.7596,81200.0
2005-09-08 12:50:00,64.66,64.69,64.66,64.68,13000.0,45.7596,45.7809,45.7596,45.7738,13000.0
2005-09-08 12:55:00,64.66,64.75,64.66,64.75,13700.0,45.7596,45.8233,45.7596,45.8233,13700.0
2005-09-08 13:00:00,64.77,64.77,64.67,64.7,12700.0,45.8375,45.8375,45.7667,45.7879,12700.0
2005-09-08 13:05:00,64.7,64.71,64.69,64.71,16800.0,45.7879,45.795,45.7809,45.795,16800.0
2005-09-08 13:10:00,64.71,64.71,64.65,64.7,38700.0,45.795,45.795,45.7526,45.7879,38700.0
2005-09-08 13:15:00,64.71,64.75,64.69,64.7,16600.0,45.795,45.8233,45.7809,45.7879,16600.0
2005-09-08 13:20:00,64.69,64.72,64.68,64.69,11800.0,45.7809,45.8021,45.7738,45.7809,11800.0
2005-09-08 13:25:00,64.68,64.7,64.68,64.69,8300.0,45.7738,45.7879,45.7738,45.7809,8300.0
2005-09-08 13:30:00,64.7,64.74,64.69,64.72,31900.0,45.7879,45.8162,45.7809,45.8021,31900.0
2005-09-08 13:35:00,64.72,64.72,64.69,64.71,16300.0,45.8021,45.8021,45.7809,45.795,16300.0
2005-09-08 13:40:00,64.71,64.73,64.7,64.71,18400.0,45.795,45.8092,45.7879,45.795,18400.0
2005-09-08 13:45:00,64.71,64.72,64.66,64.66,57100.0,45.795,45.8021,45.7596,45.7596,57100.0
2005-09-08 13:50:00,64.66,64.72,64.66,64.72,28000.0,45.7596,45.8021,45.7596,45.8021,28000.0
2005-09-08 13:55:00,64.72,64.74,64.71,64.72,16700.0,45.8021,45.8162,45.795,45.8021,16700.0
2005-09-08 14:00:00,64.72,64.73,64.68,64.72,18100.0,45.8021,45.8092,45.7738,45.8021,18100.0
2005-09-08 14:05:00,64.72,64.74,64.68,64.68,6200.0,45.8021,45.8162,45.7738,45.7738,6200.0
2005-09-08 14:10:00,64.71,64.71,64.68,64.7,20300.0,45.795,45.795,45.7738,45.7879,20300.0
2005-09-08 14:15:00,64.71,64.72,64.67,64.71,55300.0,45.795,45.8021,45.7667,45.795,55300.0
2005-09-08 14:20:00,64.7,64.7,64.64,64.68,63300.0,45.7879,45.7879,45.7455,45.7738,63300.0
2005-09-08 14:25:00,64.69,64.7,64.62,64.64,19200.0,45.7809,45.7879,45.7313,45.7455,19200.0
2005-09-08 14:30:00,64.63,64.71,64.62,64.69,39300.0,45.7384,45.795,45.7313,45.7809,39300.0
2005-09-08 14:35:00,64.68,64.7,64.66,64.66,18800.0,45.7738,45.7879,45.7596,45.7596,18800.0
2005-09-08 14:40:00,64.66,64.71,64.63,64.7,14400.0,45.7596,45.795,45.7384,45.7879,14400.0
2005-09-08 14:45:00,64.7,64.72,64.69,64.7,14500.0,45.7879,45.8021,45.7809,45.7879,14500.0
2005-09-08 14:50:00,64.71,64.71,64.64,64.66,14800.0,45.795,45.795,45.7455,45.7596,14800.0
2005-09-08 14:55:00,64.66,64.7,64.62,64.62,28100.0,45.7596,45.7879,45.7313,45.7313,28100.0
2005-09-08 15:00:00,64.62,64.64,64.55,64.59,96500.0,45.7313,45.7455,45.6818,45.7101,96500.0
2005-09-08 15:05:00,64.59,64.62,64.54,64.57,30600.0,45.7101,45.7313,45.6747,45.6959,30600.0
2005-09-08 15:10:00,64.56,64.57,64.51,64.52,40800.0,45.6889,45.6959,45.6535,45.6606,40800.0
2005-09-08 15:15:00,64.55,64.55,64.47,64.47,50800.0,45.6818,45.6818,45.6252,45.6252,50800.0
2005-09-08 15:20:00,64.47,64.51,64.42,64.45,25500.0,45.6252,45.6535,45.5898,45.611,25500.0
2005-09-08 15:25:00,64.45,64.53,64.45,64.53,10900.0,45.611,45.6676,45.611,45.6676,10900.0
2005-09-08 15:30:00,64.51,64.6,64.5,64.59,51600.0,45.6535,45.7172,45.6464,45.7101,51600.0
2005-09-08 15:35:00,64.58,64.6,64.54,64.6,52500.0,45.703,45.7172,45.6747,45.7172,52500.0
2005-09-08 15:40:00,64.6,64.61,64.55,64.61,83800.0,45.7172,45.7242,45.6818,45.7242,83800.0
2005-09-08 15:45:00,64.61,64.67,64.59,64.65,107600.0,45.7242,45.7667,45.7101,45.7526,107600.0
2005-09-08 15:50:00,64.65,64.68,64.63,64.65,40300.0,45.7526,45.7738,45.7384,45.7526,40300.0
2005-09-08 15:55:00,64.64,64.65,64.62,64.63,51700.0,45.7455,45.7526,45.7313,45.7384,51700.0
2005-09-09 09:30:00,64.83,64.91,64.77,64.9,85900.0,45.8799,45.9366,45.8375,45.9295,85900.0
2005-09-09 09:35:00,64.87,64.99,64.87,64.96,42800.0,45.9082,45.9932,45.9082,45.9719,42800.0
2005-09-09 09:40:00,64.96,65.15,64.94,65.12,80000.0,45.9719,46.1064,45.9578,46.0852,80000.0
2005-09-09 09:45:00,65.13,65.17,65.1,65.17,59700.0,46.0922,46.1206,46.071,46.1206,59700.0
2005-09-09 09:50:00,65.16,65.17,65.1,65.11,59800.0,46.1135,46.1206,46.071,46.0781,59800.0
2005-09-09 09:55:00,65.12,65.14,65.06,65.09,64100.0,46.0852,46.0993,46.0427,46.0639,64100.0
2005-09-09 10:00:00,65.08,65.18,65.08,65.15,57300.0,46.0569,46.1276,46.0569,46.1064,57300.0
2005-09-09 10:05:00,65.15,65.22,65.13,65.21,49400.0,46.1064,46.1559,46.0922,46.1489,49400.0
2005-09-09 10:10:00,65.22,65.28,65.18,65.28,40100.0,46.1559,46.1984,46.1276,46.1984,40100.0
2005-09-09 10:15:00,65.28,65.34,65.23,65.33,48100.0,46.1984,46.2409,46.163,46.2338,48100.0
2005-09-09 10:20:00,65.33,65.4,65.32,65.38,31500.0,46.2338,46.2833,46.2267,46.2692,31500.0
2005-09-09 10:25:00,65.39,65.41,65.34,65.38,49700.0,46.2762,46.2904,46.2409,46.2692,49700.0
2005-09-09 10:30:00,65.38,65.4,65.33,65.36,44700.0,46.2692,46.2833,46.2338,46.255,44700.0
2005-09-09 10:35:00,65.36,65.38,65.26,65.28,46900.0,46.255,46.2692,46.1842,46.1984,46900.0
2005-09-09 10:40:00,65.28,65.31,65.21,65.21,36500.0,46.1984,46.2196,46.1489,46.1489,36500.0
2005-09-09 10:45:00,65.2,65.27,65.18,65.25,32900.0,46.1418,46.1913,46.1276,46.1772,32900.0
2005-09-09 10:50:00,65.25,65.26,65.2,65.23,40600.0,46.1772,46.1842,46.1418,46.163,40600.0
2005-09-09 10:55:00,65.23,65.26,65.22,65.24,31800.0,46.163,46.1842,46.1559,46.1701,31800.0
2005-09-09 11:00:00,65.22,65.26,65.14,65.14,44800.0,46.1559,46.1842,46.0993,46.0993,44800.0
2005-09-09 11:05:00,65.17,65.17,65.09,65.1,32700.0,46.1206,46.1206,46.0639,46.071,32700.0
2005-09-09 11:10:00,65.11,65.25,65.1,65.21,38500.0,46.0781,46.1772,46.071,46.1489,38500.0
2005-09-09 11:15:00,65.19,65.3,65.19,65.3,40300.0,46.1347,46.2126,46.1347,46.2126,40300.0
2005-09-09 11:20:00,65.3,65.38,65.28,65.33,38400.0,46.2126,46.2692,46.1984,46.2338,38400.0
2005-09-09 11:25:00,65.33,65.45,65.3,65.43,66600.0,46.2338,46.3187,46.2126,46.3046,66600.0
2005-09-09 11:30:00,65.42,65.45,65.37,65.37,55000.0,46.2975,46.3187,46.2621,46.2621,55000.0
2005-09-09 11:35:00,65.38,65.41,65.36,65.4,26200.0,46.2692,46.2904,46.255,46.2833,26200.0
2005-09-09 11:40:00,65.41,65.6,65.4,65.6,62200.0,46.2904,46.4249,46.2833,46.4249,62200.0
2005-09-09 11:45:00,65.57,65.57,65.51,65.51,45000.0,46.4036,46.4036,46.3612,46.3612,45000.0
2005-09-09 11:50:00,65.51,65.51,65.46,65.49,43500.0,46.3612,46.3612,46.3258,46.347,43500.0
2005-09-09 11:55:00,65.49,65.49,65.43,65.49,45900.0,46.347,46.347,46.3046,46.347,45900.0
2005-09-09 12:00:00,65.48,65.55,65.47,65.49,51200.0,46.3399,46.3895,46.3329,46.347,51200.0
2005-09-09 12:05:00,65.48,65.49,65.43,65.43,15400.0,46.3399,46.347,46.3046,46.3046,15400.0
2005-09-09 12:10:00,65.43,65.46,65.43,65.45,16600.0,46.3046,46.3258,46.3046,46.3187,16600.0
2005-09-09 12:15:00,65.44,65.47,65.44,65.45,32000.0,46.3116,46.3329,46.3116,46.3187,32000.0
2005-09-09 12:20:00,65.45,65.45,65.39,65.39,49000.0,46.3187,46.3187,46.2762,46.2762,49000.0
2005-09-09 12:25:00,65.38,65.5,65.38,65.41,32600.0,46.2692,46.3541,46.2692,46.2904,32600.0
2005-09-09 12:30:00,65.4,65.4,65.32,65.37,19400.0,46.2833,46.2833,46.2267,46.2621,19400.0
2005-09-09 12:35:00,65.35,65.37,65.33,65.34,14400.0,46.2479,46.2621,46.2338,46.2409,14400.0
2005-09-09 12:40:00,65.35,65.39,65.32,65.38,49900.0,46.2479,46.2762,46.2267,46.2692,49900.0
2005-09-09 12:45:00,65.38,65.42,65.36,65.4,25700.0,46.2692,46.2975,46.255,46.2833,25700.0
2005-09-09 12:50:00,65.4,65.41,65.36,65.38,25100.0,46.2833,46.2904,46.255,46.2692,25100.0
2005-09-09 12:55:00,65.38,65.39,65.36,65.36,18600.0,46.2692,46.2762,46.255,46.255,18600.0
2005-09-09 13:00:00,65.36,65.4,65.35,65.39,37900.0,46.255,46.2833,46.2479,46.2762,37900.0
2005-09-09 13:05:00,65.39,65.39,65.35,65.38,28200.0,46.2762,46.2762,46.2479,46.2692,28200.0
2005-09-09 13:10:00,65.38,65.39,65.35,65.37,29100.0,46.2692,46.2762,46.2479,46.2621,29100.0
2005-09-09 13:15:00,65.37,65.4,65.35,65.39,47700.0,46.2621,46.2833,46.2479,46.2762,47700.0
2005-09-09 13:20:00,65.39,65.44,65.36,65.38,28900.0,46.2762,46.3116,46.255,46.2692,28900.0
2005-09-09 13:25:00,65.4,65.42,65.37,65.41,14600.0,46.2833,46.2975,46.2621,46.2904,14600.0
2005-09-09 13:30:00,65.41,65.49,65.41,65.46,23200.0,46.2904,46.347,46.2904,46.3258,23200.0
2005-09-09 13:35:00,65.46,65.52,65.46,65.51,47100.0,46.3258,46.3682,46.3258,46.3612,47100.0
2005-09-09 13:40:00,65.52,65.53,65.51,65.52,17900.0,46.3682,46.3753,46.3612,46.3682,17900.0
2005-09-09 13:45:00,65.52,65.6,65.51,65.6,35100.0,46.3682,46.4249,46.3612,46.4249,35100.0
2005-09-09 13:50:00,65.59,65.59,65.51,65.51,18500.0,46.4178,46.4178,46.3612,46.3612,18500.0
2005-09-09 13:55:00,65.51,65.51,65.46,65.46,20600.0,46.3612,46.3612,46.3258,46.3258,20600.0
2005-09-09 14:00:00,65.47,65.53,65.47,65.5,22800.0,46.3329,46.3753,46.3329,46.3541,22800.0
2005-09-09 14:05:00,65.51,65.51,65.43,65.44,25000.0,46.3612,46.3612,46.3046,46.3116,25000.0
2005-09-09 14:10:00,65.44,65.5,65.44,65.49,18900.0,46.3116,46.3541,46.3116,46.347,18900.0
2005-09-09 14:15:00,65.49,65.49,65.4,65.4,19100.0,46.347,46.347,46.2833,46.2833,19100.0
2005-09-09 14:20:00,65.4,65.46,65.4,65.46,25800.0,46.2833,46.3258,46.2833,46.3258,25800.0
2005-09-09 14:25:00,65.45,65.49,65.42,65.42,22200.0,46.3187,46.347,46.2975,46.2975,22200.0
2005-09-09 14:30:00,65.41,65.45,65.38,65.45,24600.0,46.2904,46.3187,46.2692,46.3187,24600.0
2005-09-09 14:35:00,65.45,65.45,65.4,65.4,17500.0,46.3187,46.3187,46.2833,46.2833,17500.0
2005-09-09 14:40:00,65.4,65.44,65.38,65.43,14900.0,46.2833,46.3116,46.2692,46.3046,14900.0
2005-09-09 14:45:00,65.43,65.45,65.4,65.45,11900.0,46.3046,46.3187,46.2833,46.3187,11900.0
2005-09-09 14:50:00,65.45,65.5,65.45,65.5,15500.0,46.3187,46.3541,46.3187,46.3541,15500.0
2005-09-09 14:55:00,65.5,65.58,65.49,65.57,39800.0,46.3541,46.4107,46.347,46.4036,39800.0
2005-09-09 15:00:00,65.58,65.59,65.25,65.25,524900.0,46.4107,46.4178,46.1772,46.1772,524900.0
2005-09-09 15:05:00,65.25,65.5,65.12,65.36,328300.0,46.1772,46.3541,46.0852,46.255,328300.0
2005-09-09 15:10:00,65.35,65.43,65.32,65.43,81200.0,46.2479,46.3046,46.2267,46.3046,81200.0
2005-09-09 15:15:00,65.48,65.5,65.44,65.45,56000.0,46.3399,46.3541,46.3116,46.3187,56000.0
2005-09-09 15:20:00,65.45,65.59,65.45,65.53,69300.0,46.3187,46.4178,46.3187,46.3753,69300.0
2005-09-09 15:25:00,65.53,65.57,65.48,65.57,51700.0,46.3753,46.4036,46.3399,46.4036,51700.0
2005-09-09 15:30:00,65.56,65.57,65.43,65.51,50400.0,46.3966,46.4036,46.3046,46.3612,50400.0
2005-09-09 15:35:00,65.51,65.55,65.49,65.54,53300.0,46.3612,46.3895,46.347,46.3824,53300.0
2005-09-09 15:40:00,65.54,65.63,65.54,65.61,58800.0,46.3824,46.4461,46.3824,46.4319,58800.0
2005-09-09 15:45:00,65.6,65.63,65.54,65.54,67000.0,46.4249,46.4461,46.3824,46.3824,67000.0
2005-09-09 15:50:00,65.54,65.55,65.49,65.5,121500.0,46.3824,46.3895,46.347,46.3541,121500.0
2005-09-09 15:55:00,65.5,65.51,65.39,65.4,141400.0,46.3541,46.3612,46.2762,46.2833,141400.0
2005-09-12 09:30:00,65.15,65.15,65.05,65.06,90800.0,46.1064,46.1064,46.0356,46.0427,90800.0
2005-09-12 09:35:00,65.06,65.21,65.06,65.21,47300.0,46.0427,46.1489,46.0427,46.1489,47300.0
2005-09-12 09:40:00,65.21,65.35,65.19,65.25,45700.0,46.1489,46.2479,46.1347,46.1772,45700.0
2005-09-12 09:45:00,65.27,65.45,65.24,65.42,54300.0,46.1913,46.3187,46.1701,46.2975,54300.0
2005-09-12 09:50:00,65.42,65.45,65.35,65.4,42900.0,46.2975,46.3187,46.2479,46.2833,42900.0
2005-09-12 09:55:00,65.4,65.41,65.32,65.32,50300.0,46.2833,46.2904,46.2267,46.2267,50300.0
2005-09-12 10:00:00,65.32,65.38,65.3,65.36,63600.0,46.2267,46.2692,46.2126,46.255,63600.0
2005-09-12 10:05:00,65.36,65.36,65.18,65.18,62900.0,46.255,46.255,46.1276,46.1276,62900.0
2005-09-12 10:10:00,65.15,65.15,65.06,65.08,42700.0,46.1064,46.1064,46.0427,46.0569,42700.0
2005-09-12 10:15:00,65.08,65.1,65.04,65.05,52300.0,46.0569,46.071,46.0286,46.0356,52300.0
2005-09-12 10:20:00,65.03,65.06,64.98,65.02,70400.0,46.0215,46.0427,45.9861,46.0144,70400.0
2005-09-12 10:25:00,65.03,65.03,64.93,64.94,41500.0,46.0215,46.0215,45.9507,45.9578,41500.0
2005-09-12 10:30:00,64.95,64.97,64.89,64.9,41200.0,45.9649,45.979,45.9224,45.9295,41200.0
2005-09-12 10:35:00,64.9,64.93,64.81,64.84,38200.0,45.9295,45.9507,45.8658,45.887,38200.0
2005-09-12 10:40:00,64.84,64.95,64.84,64.92,33800.0,45.887,45.9649,45.887,45.9436,33800.0
2005-09-12 10:45:00,64.92,64.95,64.91,64.95,41200.0,45.9436,45.9649,45.9366,45.9649,41200.0
2005-09-12 10:50:00,64.94,64.95,64.92,64.93,17300.0,45.9578,45.9649,45.9436,45.9507,17300.0
2005-09-12 10:55:00,64.93,64.94,64.88,64.88,34800.0,45.9507,45.9578,45.9153,45.9153,34800.0
2005-09-12 11:00:00,64.88,64.92,64.86,64.91,27000.0,45.9153,45.9436,45.9012,45.9366,27000.0
2005-09-12 11:05:00,64.92,64.98,64.9,64.91,43000.0,45.9436,45.9861,45.9295,45.9366,43000.0
2005-09-12 11:10:00,64.91,64.92,64.88,64.92,17600.0,45.9366,45.9436,45.9153,45.9436,17600.0
2005-09-12 11:15:00,64.93,64.97,64.87,64.88,24900.0,45.9507,45.979,45.9082,45.9153,24900.0
2005-09-12 11:20:00,64.88,64.96,64.88,64.96,20000.0,45.9153,45.9719,45.9153,45.9719,20000.0
2005-09-12 11:25:00,64.96,65.06,64.96,65.02,44500.0,45.9719,46.0427,45.9719,46.0144,44500.0
2005-09-12 11:30:00,65.02,65.08,64.98,65.08,16000.0,46.0144,46.0569,45.9861,46.0569,16000.0
2005-09-12 11:35:00,65.1,65.1,65.02,65.08,23200.0,46.071,46.071,46.0144,46.0569,23200.0
2005-09-12 11:40:00,65.05,65.09,65.03,65.07,17700.0,46.0356,46.0639,46.0215,46.0498,17700.0
2005-09-12 11:45:00,65.06,65.09,65.02,65.07,61500.0,46.0427,46.0639,46.0144,46.0498,61500.0
2005-09-12 11:50:00,65.07,65.07,65.02,65.05,21600.0,46.0498,46.0498,46.0144,46.0356,21600.0
2005-09-12 11:55:00,65.03,65.03,64.95,64.98,15900.0,46.0215,46.0215,45.9649,45.9861,15900.0
2005-09-12 12:00:00,64.98,65.0,64.98,64.99,10800.0,45.9861,46.0002,45.9861,45.9932,10800.0
2005-09-12 12:05:00,65.0,65.01,64.98,65.0,20200.0,46.0002,46.0073,45.9861,46.0002,20200.0
2005-09-12 12:10:00,65.0,65.06,64.98,65.05,20900.0,46.0002,46.0427,45.9861,46.0356,20900.0
2005-09-12 12:15:00,65.06,65.14,65.06,65.11,16500.0,46.0427,46.0993,46.0427,46.0781,16500.0
2005-09-12 12:20:00,65.1,65.2,65.1,65.2,37500.0,46.071,46.1418,46.071,46.1418,37500.0
2005-09-12 12:25:00,65.17,65.2,65.15,65.2,12000.0,46.1206,46.1418,46.1064,46.1418,12000.0
2005-09-12 12:30:00,65.19,65.22,65.09,65.1,27500.0,46.1347,46.1559,46.0639,46.071,27500.0
2005-09-12 12:35:00,65.1,65.1,64.98,64.99,21500.0,46.071,46.071,45.9861,45.9932,21500.0
2005-09-12 12:40:00,64.98,65.01,64.98,64.99,10800.0,45.9861,46.0073,45.9861,45.9932,10800.0
2005-09-12 12:45:00,65.0,65.0,64.98,64.99,10400.0,46.0002,46.0002,45.9861,45.9932,10400.0
2005-09-12 12:50:00,65.0,65.0,64.95,64.96,13900.0,46.0002,46.0002,45.9649,45.9719,13900.0
2005-09-12 12:55:00,64.95,64.99,64.95,64.98,13900.0,45.9649,45.9932,45.9649,45.9861,13900.0
2005-09-12 13:00:00,64.97,65.0,64.95,64.98,13900.0,45.979,46.0002,45.9649,45.9861,13900.0
2005-09-12 13:05:00,64.98,65.01,64.98,64.99,13500.0,45.9861,46.0073,45.9861,45.9932,13500.0
2005-09-12 13:10:00,64.99,65.01,64.98,65.01,12100.0,45.9932,46.0073,45.9861,46.0073,12100.0
2005-09-12 13:15:00,65.0,65.01,64.98,64.99,22700.0,46.0002,46.0073,45.9861,45.9932,22700.0
2005-09-12 13:20:00,64.99,65.01,64.97,65.0,8700.0,45.9932,46.0073,45.979,46.0002,8700.0
2005-09-12 13:25:00,64.99,65.0,64.95,64.96,17900.0,45.9932,46.0002,45.9649,45.9719,17900.0
2005-09-12 13:30:00,64.95,64.96,64.86,64.88,24100.0,45.9649,45.9719,45.9012,45.9153,24100.0
2005-09-12 13:35:00,64.88,64.89,64.85,64.85,16000.0,45.9153,45.9224,45.8941,45.8941,16000.0
2005-09-12 13:40:00,64.85,64.87,64.84,64.86,16200.0,45.8941,45.9082,45.887,45.9012,16200.0
2005-09-12 13:45:00,64.86,64.98,64.85,64.88,44200.0,45.9012,45.9861,45.8941,45.9153,44200.0
2005-09-12 13:50:00,64.87,64.88,64.83,64.85,32800.0,45.9082,45.9153,45.8799,45.8941,32800.0
2005-09-12 13:55:00,64.82,64.82,64.75,64.75,36800.0,45.8729,45.8729,45.8233,45.8233,36800.0
2005-09-12 14:00:00,64.75,64.83,64.74,64.81,16200.0,45.8233,45.8799,45.8162,45.8658,16200.0
2005-09-12 14:05:00,64.8,64.83,64.77,64.83,38600.0,45.8587,45.8799,45.8375,45.8799,38600.0
2005-09-12 14:10:00,64.83,64.83,64.79,64.79,32600.0,45.8799,45.8799,45.8516,45.8516,32600.0
2005-09-12 14:15:00,64.79,64.88,64.78,64.86,24400.0,45.8516,45.9153,45.8446,45.9012,24400.0
2005-09-12 14:20:00,64.85,64.85,64.8,64.8,27200.0,45.8941,45.8941,45.8587,45.8587,27200.0
2005-09-12 14:25:00,64.8,64.8,64.76,64.77,31300.0,45.8587,45.8587,45.8304,45.8375,31300.0
2005-09-12 14:30:00,64.77,64.84,64.76,64.83,30000.0,45.8375,45.887,45.8304,45.8799,30000.0
2005-09-12 14:35:00,64.83,64.85,64.81,64.81,26700.0,45.8799,45.8941,45.8658,45.8658,26700.0
2005-09-12 14:40:00,64.8,64.85,64.79,64.83,23700.0,45.8587,45.8941,45.8516,45.8799,23700.0
2005-09-12 14:45:00,64.83,64.88,64.82,64.88,26600.0,45.8799,45.9153,45.8729,45.9153,26600.0
2005-09-12 14:50:00,64.88,64.92,64.85,64.9,22500.0,45.9153,45.9436,45.8941,45.9295,22500.0
2005-09-12 14:55:00,64.9,64.97,64.89,64.94,16900.0,45.9295,45.979,45.9224,45.9578,16900.0
2005-09-12 15:00:00,64.96,64.98,64.9,64.9,17500.0,45.9719,45.9861,45.9295,45.9295,17500.0
2005-09-12 15:05:00,64.9,64.95,64.9,64.94,19500.0,45.9295,45.9649,45.9295,45.9578,19500.0
2005-09-12 15:10:00,64.94,65.0,64.93,65.0,34500.0,45.9578,46.0002,45.9507,46.0002,34500.0
2005-09-12 15:15:00,65.0,65.04,65.0,65.01,23400.0,46.0002,46.0286,46.0002,46.0073,23400.0
2005-09-12 15:20:00,65.01,65.04,64.98,64.99,26700.0,46.0073,46.0286,45.9861,45.9932,26700.0
2005-09-12 15:25:00,64.98,65.14,64.98,65.14,55800.0,45.9861,46.0993,45.9861,46.0993,55800.0
2005-09-12 15:30:00,65.14,65.14,65.05,65.1,47400.0,46.0993,46.0993,46.0356,46.071,47400.0
2005-09-12 15:35:00,65.1,65.1,65.04,65.05,23800.0,46.071,46.071,46.0286,46.0356,23800.0
2005-09-12 15:40:00,65.05,65.05,64.99,65.0,28000.0,46.0356,46.0356,45.9932,46.0002,28000.0
2005-09-12 15:45:00,64.99,65.1,64.99,65.03,64000.0,45.9932,46.071,45.9932,46.0215,64000.0
2005-09-12 15:50:00,65.04,65.12,65.03,65.12,42000.0,46.0286,46.0852,46.0215,46.0852,42000.0
2005-09-12 15:55:00,65.12,65.14,65.08,65.13,73700.0,46.0852,46.0993,46.0569,46.0922,73700.0
2005-09-13 09:30:00,65.14,65.39,65.11,65.39,91700.0,46.0993,46.2762,46.0781,46.2762,91700.0
2005-09-13 09:35:00,65.39,65.39,65.13,65.16,70900.0,46.2762,46.2762,46.0922,46.1135,70900.0
2005-09-13 09:40:00,65.17,65.24,65.12,65.24,49300.0,46.1206,46.1701,46.0852,46.1701,49300.0
2005-09-13 09:45:00,65.21,65.28,65.17,65.28,36500.0,46.1489,46.1984,46.1206,46.1984,36500.0
2005-09-13 09:50:00,65.29,65.38,65.18,65.31,49100.0,46.2055,46.2692,46.1276,46.2196,49100.0
2005-09-13 09:55:00,65.33,65.34,65.26,65.3,25900.0,46.2338,46.2409,46.1842,46.2126,25900.0
2005-09-13 10:00:00,65.31,65.45,65.29,65.38,35800.0,46.2196,46.3187,46.2055,46.2692,35800.0
2005-09-13 10:05:00,65.37,65.46,65.3,65.46,29700.0,46.2621,46.3258,46.2126,46.3258,29700.0
2005-09-13 10:10:00,65.43,65.46,65.36,65.4,24100.0,46.3046,46.3258,46.255,46.2833,24100.0
2005-09-13 10:15:00,65.41,65.6,65.39,65.6,37500.0,46.2904,46.4249,46.2762,46.4249,37500.0
2005-09-13 10:20:00,65.59,65.6,65.48,65.58,29000.0,46.4178,46.4249,46.3399,46.4107,29000.0
2005-09-13 10:25:00,65.59,65.6,65.53,65.56,23200.0,46.4178,46.4249,46.3753,46.3966,23200.0
2005-09-13 10:30:00,65.57,65.59,65.47,65.47,28800.0,46.4036,46.4178,46.3329,46.3329,28800.0
2005-09-13 10:35:00,65.45,65.48,65.45,65.48,11600.0,46.3187,46.3399,46.3187,46.3399,11600.0
2005-09-13 10:40:00,65.47,65.47,65.41,65.43,36700.0,46.3329,46.3329,46.2904,46.3046,36700.0
2005-09-13 10:45:00,65.43,65.44,65.29,65.3,43300.0,46.3046,46.3116,46.2055,46.2126,43300.0
2005-09-13 10:50:00,65.3,65.31,65.2,65.2,63400.0,46.2126,46.2196,46.1418,46.1418,63400.0
2005-09-13 10:55:00,65.2,65.24,65.17,65.24,25200.0,46.1418,46.1701,46.1206,46.1701,25200.0
2005-09-13 11:00:00,65.25,65.33,65.24,65.32,51500.0,46.1772,46.2338,46.1701,46.2267,51500.0
2005-09-13 11:05:00,65.32,65.37,65.32,65.37,30800.0,46.2267,46.2621,46.2267,46.2621,30800.0
2005-09-13 11:10:00,65.37,65.42,65.36,65.41,53600.0,46.2621,46.2975,46.255,46.2904,53600.0
2005-09-13 11:15:00,65.42,65.49,65.42,65.43,29700.0,46.2975,46.347,46.2975,46.3046,29700.0
2005-09-13 11:20:00,65.42,65.43,65.4,65.42,12200.0,46.2975,46.3046,46.2833,46.2975,12200.0
2005-09-13 11:25:00,65.41,65.44,65.4,65.44,28000.0,46.2904,46.3116,46.2833,46.3116,28000.0
2005-09-13 11:30:00,65.44,65.44,65.41,65.43,17800.0,46.3116,46.3116,46.2904,46.3046,17800.0
2005-09-13 11:35:00,65.43,65.47,65.42,65.46,18000.0,46.3046,46.3329,46.2975,46.3258,18000.0
2005-09-13 11:40:00,65.46,65.47,65.42,65.42,10600.0,46.3258,46.3329,46.2975,46.2975,10600.0
2005-09-13 11:45:00,65.42,65.43,65.4,65.42,14200.0,46.2975,46.3046,46.2833,46.2975,14200.0
2005-09-13 11:50:00,65.41,65.41,65.38,65.38,18900.0,46.2904,46.2904,46.2692,46.2692,18900.0
2005-09-13 11:55:00,65.38,65.39,65.37,65.38,17700.0,46.2692,46.2762,46.2621,46.2692,17700.0
2005-09-13 12:00:00,65.37,65.37,65.34,65.34,15100.0,46.2621,46.2621,46.2409,46.2409,15100.0
2005-09-13 12:05:00,65.33,65.33,65.3,65.3,27200.0,46.2338,46.2338,46.2126,46.2126,27200.0
2005-09-13 12:10:00,65.3,65.35,65.3,65.34,17500.0,46.2126,46.2479,46.2126,46.2409,17500.0
2005-09-13 12:15:00,65.34,65.36,65.32,65.32,9500.0,46.2409,46.255,46.2267,46.2267,9500.0
2005-09-13 12:20:00,65.32,65.36,65.32,65.35,14900.0,46.2267,46.255,46.2267,46.2479,14900.0
2005-09-13 12:25:00,65.35,65.4,65.35,65.4,8100.0,46.2479,46.2833,46.2479,46.2833,8100.0
2005-09-13 12:30:00,65.39,65.42,65.38,65.42,18100.0,46.2762,46.2975,46.2692,46.2975,18100.0
2005-09-13 12:35:00,65.41,65.42,65.41,65.41,8100.0,46.2904,46.2975,46.2904,46.2904,8100.0
2005-09-13 12:40:00,65.41,65.42,65.41,65.41,8200.0,46.2904,46.2975,46.2904,46.2904,8200.0
2005-09-13 12:45:00,65.41,65.42,65.4,65.41,36700.0,46.2904,46.2975,46.2833,46.2904,36700.0
2005-09-13 12:50:00,65.41,65.43,65.41,65.42,26400.0,46.2904,46.3046,46.2904,46.2975,26400.0
2005-09-13 12:55:00,65.42,65.55,65.42,65.55,32200.0,46.2975,46.3895,46.2975,46.3895,32200.0
2005-09-13 13:00:00,65.55,65.55,65.5,65.51,37800.0,46.3895,46.3895,46.3541,46.3612,37800.0
2005-09-13 13:05:00,65.52,65.53,65.51,65.51,17500.0,46.3682,46.3753,46.3612,46.3612,17500.0
2005-09-13 13:10:00,65.52,65.52,65.45,65.45,11600.0,46.3682,46.3682,46.3187,46.3187,11600.0
2005-09-13 13:15:00,65.46,65.47,65.45,65.47,20400.0,46.3258,46.3329,46.3187,46.3329,20400.0
2005-09-13 13:20:00,65.46,65.46,65.4,65.41,25000.0,46.3258,46.3258,46.2833,46.2904,25000.0
2005-09-13 13:25:00,65.41,65.42,65.4,65.42,23000.0,46.2904,46.2975,46.2833,46.2975,23000.0
2005-09-13 13:30:00,65.42,65.43,65.4,65.42,15500.0,46.2975,46.3046,46.2833,46.2975,15500.0
2005-09-13 13:35:00,65.42,65.53,65.41,65.47,24700.0,46.2975,46.3753,46.2904,46.3329,24700.0
2005-09-13 13:40:00,65.48,65.53,65.48,65.5,9100.0,46.3399,46.3753,46.3399,46.3541,9100.0
2005-09-13 13:45:00,65.49,65.5,65.4,65.41,12900.0,46.347,46.3541,46.2833,46.2904,12900.0
2005-09-13 13:50:00,65.4,65.41,65.4,65.4,14200.0,46.2833,46.2904,46.2833,46.2833,14200.0
2005-09-13 13:55:00,65.41,65.42,65.4,65.4,9600.0,46.2904,46.2975,46.2833,46.2833,9600.0
2005-09-13 14:00:00,65.4,65.4,65.35,65.36,27900.0,46.2833,46.2833,46.2479,46.255,27900.0
2005-09-13 14:05:00,65.36,65.51,65.35,65.46,42000.0,46.255,46.3612,46.2479,46.3258,42000.0
2005-09-13 14:10:00,65.47,65.6,65.47,65.54,61400.0,46.3329,46.4249,46.3329,46.3824,61400.0
2005-09-13 14:15:00,65.54,65.65,65.53,65.53,28700.0,46.3824,46.4602,46.3753,46.3753,28700.0
2005-09-13 14:20:00,65.54,65.65,65.54,65.61,31900.0,46.3824,46.4602,46.3824,46.4319,31900.0
2005-09-13 14:25:00,65.61,65.62,65.55,65.55,17600.0,46.4319,46.439,46.3895,46.3895,17600.0
2005-09-13 14:30:00,65.54,65.54,65.51,65.52,22700.0,46.3824,46.3824,46.3612,46.3682,22700.0
2005-09-13 14:35:00,65.52,65.52,65.5,65.51,14800.0,46.3682,46.3682,46.3541,46.3612,14800.0
2005-09-13 14:40:00,65.51,65.51,65.48,65.5,11500.0,46.3612,46.3612,46.3399,46.3541,11500.0
2005-09-13 14:45:00,65.48,65.49,65.45,65.46,14300.0,46.3399,46.347,46.3187,46.3258,14300.0
2005-09-13 14:50:00,65.46,65.5,65.41,65.44,25800.0,46.3258,46.3541,46.2904,46.3116,25800.0
2005-09-13 14:55:00,65.43,65.49,65.4,65.41,25700.0,46.3046,46.347,46.2833,46.2904,25700.0
2005-09-13 15:00:00,65.43,65.43,65.36,65.4,31600.0,46.3046,46.3046,46.255,46.2833,31600.0
2005-09-13 15:05:00,65.4,65.42,65.35,65.38,56000.0,46.2833,46.2975,46.2479,46.2692,56000.0
2005-09-13 15:10:00,65.38,65.42,65.35,65.41,55700.0,46.2692,46.2975,46.2479,46.2904,55700.0
2005-09-13 15:15:00,65.41,65.42,65.4,65.4,23300.0,46.2904,46.2975,46.2833,46.2833,23300.0
2005-09-13 15:20:00,65.4,65.41,65.38,65.39,35800.0,46.2833,46.2904,46.2692,46.2762,35800.0
2005-09-13 15:25:00,65.39,65.42,65.39,65.41,29800.0,46.2762,46.2975,46.2762,46.2904,29800.0
2005-09-13 15:30:00,65.41,65.49,65.39,65.48,80100.0,46.2904,46.347,46.2762,46.3399,80100.0
2005-09-13 15:35:00,65.49,65.49,65.38,65.38,28300.0,46.347,46.347,46.2692,46.2692,28300.0
2005-09-13 15:40:00,65.38,65.4,65.33,65.39,78200.0,46.2692,46.2833,46.2338,46.2762,78200.0
2005-09-13 15:45:00,65.38,65.38,65.31,65.35,120700.0,46.2692,46.2692,46.2196,46.2479,120700.0
2005-09-13 15:50:00,65.36,65.4,65.32,65.39,68700.0,46.255,46.2833,46.2267,46.2762,68700.0
2005-09-13 15:55:00,65.39,65.44,65.37,65.4,123500.0,46.2762,46.3116,46.2621,46.2833,123500.0
2005-09-14 09:30:00,65.41,65.6,65.3,65.56,61900.0,46.2904,46.4249,46.2126,46.3966,61900.0
2005-09-14 09:35:00,65.57,65.69,65.42,65.44,28300.0,46.4036,46.4886,46.2975,46.3116,28300.0
2005-09-14 09:40:00,65.45,65.54,65.35,65.35,34100.0,46.3187,46.3824,46.2479,46.2479,34100.0
2005-09-14 09:45:00,65.32,65.35,65.08,65.15,137600.0,46.2267,46.2479,46.0569,46.1064,137600.0
2005-09-14 09:50:00,65.14,65.26,65.01,65.1,54900.0,46.0993,46.1842,46.0073,46.071,54900.0
2005-09-14 09:55:00,65.1,65.1,64.93,64.93,30100.0,46.071,46.071,45.9507,45.9507,30100.0
2005-09-14 10:00:00,64.92,65.15,64.8,65.15,48200.0,45.9436,46.1064,45.8587,46.1064,48200.0
2005-09-14 10:05:00,65.16,65.18,64.97,65.05,33200.0,46.1135,46.1276,45.979,46.0356,33200.0
2005-09-14 10:10:00,65.06,65.21,65.04,65.16,20400.0,46.0427,46.1489,46.0286,46.1135,20400.0
2005-09-14 10:15:00,65.16,65.19,64.92,64.94,20900.0,46.1135,46.1347,45.9436,45.9578,20900.0
2005-09-14 10:20:00,64.95,65.07,64.95,64.96,18200.0,45.9649,46.0498,45.9649,45.9719,18200.0
2005-09-14 10:25:00,64.95,64.95,64.75,64.79,36200.0,45.9649,45.9649,45.8233,45.8516,36200.0
2005-09-14 10:30:00,64.79,65.09,64.75,65.04,49200.0,45.8516,46.0639,45.8233,46.0286,49200.0
2005-09-14 10:35:00,65.06,65.07,64.96,65.02,17500.0,46.0427,46.0498,45.9719,46.0144,17500.0
2005-09-14 10:40:00,65.03,65.16,65.03,65.14,18300.0,46.0215,46.1135,46.0215,46.0993,18300.0
2005-09-14 10:45:00,65.15,65.19,65.08,65.15,72200.0,46.1064,46.1347,46.0569,46.1064,72200.0
2005-09-14 10:50:00,65.17,65.18,65.09,65.11,15700.0,46.1206,46.1276,46.0639,46.0781,15700.0
2005-09-14 10:55:00,65.12,65.12,64.99,65.03,23000.0,46.0852,46.0852,45.9932,46.0215,23000.0
2005-09-14 11:00:00,65.04,65.06,64.93,64.96,29600.0,46.0286,46.0427,45.9507,45.9719,29600.0
2005-09-14 11:05:00,64.97,65.04,64.82,64.82,72200.0,45.979,46.0286,45.8729,45.8729,72200.0
2005-09-14 11:10:00,64.82,64.83,64.75,64.75,75100.0,45.8729,45.8799,45.8233,45.8233,75100.0
2005-09-14 11:15:00,64.75,64.75,64.61,64.64,73800.0,45.8233,45.8233,45.7242,45.7455,73800.0
2005-09-14 11:20:00,64.63,64.64,64.54,64.55,67400.0,45.7384,45.7455,45.6747,45.6818,67400.0
2005-09-14 11:25:00,64.55,64.6,64.53,64.6,41100.0,45.6818,45.7172,45.6676,45.7172,41100.0
2005-09-14 11:30:00,64.6,64.66,64.59,64.63,56300.0,45.7172,45.7596,45.7101,45.7384,56300.0
2005-09-14 11:35:00,64.65,64.78,64.63,64.72,36300.0,45.7526,45.8446,45.7384,45.8021,36300.0
2005-09-14 11:40:00,64.72,64.76,64.66,64.68,20600.0,45.8021,45.8304,45.7596,45.7738,20600.0
2005-09-14 11:45:00,64.67,64.67,64.62,64.64,18700.0,45.7667,45.7667,45.7313,45.7455,18700.0
2005-09-14 11:50:00,64.64,64.7,64.61,64.62,40000.0,45.7455,45.7879,45.7242,45.7313,40000.0
2005-09-14 11:55:00,64.6,64.62,64.52,64.58,94200.0,45.7172,45.7313,45.6606,45.703,94200.0
2005-09-14 12:00:00,64.58,64.65,64.56,64.64,32400.0,45.703,45.7526,45.6889,45.7455,32400.0
2005-09-14 12:05:00,64.64,64.7,64.58,64.68,32100.0,45.7455,45.7879,45.703,45.7738,32100.0
2005-09-14 12:10:00,64.68,64.74,64.67,64.74,29700.0,45.7738,45.8162,45.7667,45.8162,29700.0
2005-09-14 12:15:00,64.75,64.79,64.68,64.71,33900.0,45.8233,45.8516,45.7738,45.795,33900.0
2005-09-14 12:20:00,64.7,64.72,64.69,64.71,17000.0,45.7879,45.8021,45.7809,45.795,17000.0
2005-09-14 12:25:00,64.71,64.74,64.65,64.71,27300.0,45.795,45.8162,45.7526,45.795,27300.0
2005-09-14 12:30:00,64.73,64.73,64.65,64.7,16400.0,45.8092,45.8092,45.7526,45.7879,16400.0
2005-09-14 12:35:00,64.7,64.7,64.65,64.67,8100.0,45.7879,45.7879,45.7526,45.7667,8100.0
2005-09-14 12:40:00,64.67,64.75,64.66,64.75,12700.0,45.7667,45.8233,45.7596,45.8233,12700.0
2005-09-14 12:45:00,64.74,64.75,64.64,64.65,13100.0,45.8162,45.8233,45.7455,45.7526,13100.0
2005-09-14 12:50:00,64.64,64.71,64.64,64.71,21000.0,45.7455,45.795,45.7455,45.795,21000.0
2005-09-14 12:55:00,64.71,64.74,64.69,64.69,12800.0,45.795,45.8162,45.7809,45.7809,12800.0
2005-09-14 13:00:00,64.69,64.7,64.68,64.68,8400.0,45.7809,45.7879,45.7738,45.7738,8400.0
2005-09-14 13:05:00,64.69,64.75,64.67,64.67,37400.0,45.7809,45.8233,45.7667,45.7667,37400.0
2005-09-14 13:10:00,64.68,64.7,64.62,64.63,29200.0,45.7738,45.7879,45.7313,45.7384,29200.0
2005-09-14 13:15:00,64.63,64.63,64.6,64.6,12300.0,45.7384,45.7384,45.7172,45.7172,12300.0
2005-09-14 13:20:00,64.61,64.61,64.56,64.57,8700.0,45.7242,45.7242,45.6889,45.6959,8700.0
2005-09-14 13:25:00,64.57,64.63,64.57,64.61,19300.0,45.6959,45.7384,45.6959,45.7242,19300.0
2005-09-14 13:30:00,64.61,64.62,64.53,64.53,35600.0,45.7242,45.7313,45.6676,45.6676,35600.0
2005-09-14 13:35:00,64.53,64.54,64.52,64.54,18000.0,45.6676,45.6747,45.6606,45.6747,18000.0
2005-09-14 13:40:00,64.55,64.55,64.52,64.55,19800.0,45.6818,45.6818,45.6606,45.6818,19800.0
2005-09-14 13:45:00,64.56,64.58,64.51,64.53,21300.0,45.6889,45.703,45.6535,45.6676,21300.0
2005-09-14 13:50:00,64.52,64.52,64.5,64.51,11800.0,45.6606,45.6606,45.6464,45.6535,11800.0
2005-09-14 13:55:00,64.51,64.55,64.51,64.55,13200.0,45.6535,45.6818,45.6535,45.6818,13200.0
2005-09-14 14:00:00,64.54,64.55,64.52,64.54,16500.0,45.6747,45.6818,45.6606,45.6747,16500.0
2005-09-14 14:05:00,64.54,64.54,64.5,64.53,15000.0,45.6747,45.6747,45.6464,45.6676,15000.0
2005-09-14 14:10:00,64.53,64.55,64.51,64.51,13900.0,45.6676,45.6818,45.6535,45.6535,13900.0
2005-09-14 14:15:00,64.51,64.51,64.33,64.33,56600.0,45.6535,45.6535,45.5261,45.5261,56600.0
2005-09-14 14:20:00,64.3,64.32,64.24,64.24,61700.0,45.5049,45.519,45.4624,45.4624,61700.0
2005-09-14 14:25:00,64.23,64.29,64.22,64.29,25900.0,45.4553,45.4978,45.4482,45.4978,25900.0
2005-09-14 14:30:00,64.29,64.33,64.28,64.29,30000.0,45.4978,45.5261,45.4907,45.4978,30000.0
2005-09-14 14:35:00,64.29,64.3,64.26,64.26,12100.0,45.4978,45.5049,45.4766,45.4766,12100.0
2005-09-14 14:40:00,64.26,64.28,64.17,64.18,26300.0,45.4766,45.4907,45.4129,45.4199,26300.0
2005-09-14 14:45:00,64.19,64.25,64.18,64.24,42900.0,45.427,45.4695,45.4199,45.4624,42900.0
2005-09-14 14:50:00,64.24,64.28,64.21,64.22,85800.0,45.4624,45.4907,45.4412,45.4482,85800.0
2005-09-14 14:55:00,64.23,64.24,64.15,64.21,80700.0,45.4553,45.4624,45.3987,45.4412,80700.0
2005-09-14 15:00:00,64.22,64.22,63.97,63.99,112400.0,45.4482,45.4482,45.2713,45.2855,112400.0
2005-09-14 15:05:00,63.99,64.09,63.98,64.04,61300.0,45.2855,45.3562,45.2784,45.3209,61300.0
2005-09-14 15:10:00,64.04,64.04,63.97,64.01,82800.0,45.3209,45.3209,45.2713,45.2996,82800.0
2005-09-14 15:15:00,64.01,64.02,63.98,63.99,48100.0,45.2996,45.3067,45.2784,45.2855,48100.0
2005-09-14 15:20:00,63.99,64.1,63.99,64.05,61500.0,45.2855,45.3633,45.2855,45.3279,61500.0
2005-09-14 15:25:00,64.06,64.08,64.02,64.05,26700.0,45.335,45.3492,45.3067,45.3279,26700.0
2005-09-14 15:30:00,64.03,64.06,64.01,64.01,63700.0,45.3138,45.335,45.2996,45.2996,63700.0
2005-09-14 15:35:00,64.02,64.12,64.02,64.12,94000.0,45.3067,45.3775,45.3067,45.3775,94000.0
2005-09-14 15:40:00,64.11,64.16,64.11,64.16,57600.0,45.3704,45.4058,45.3704,45.4058,57600.0
2005-09-14 15:45:00,64.15,64.2,64.13,64.18,72900.0,45.3987,45.4341,45.3846,45.4199,72900.0
2005-09-14 15:50:00,64.18,64.24,64.17,64.21,150200.0,45.4199,45.4624,45.4129,45.4412,150200.0
2005-09-14 15:55:00,64.14,64.22,64.14,64.18,105200.0,45.3916,45.4482,45.3916,45.4199,105200.0
2005-09-15 09:30:00,64.19,64.44,64.18,64.19,85900.0,45.427,45.6039,45.4199,45.427,85900.0
2005-09-15 09:35:00,64.18,64.2,64.03,64.04,71600.0,45.4199,45.4341,45.3138,45.3209,71600.0
2005-09-15 09:40:00,64.05,64.1,63.95,64.08,70900.0,45.3279,45.3633,45.2572,45.3492,70900.0
2005-09-15 09:45:00,64.14,64.2,64.02,64.05,73300.0,45.3916,45.4341,45.3067,45.3279,73300.0
2005-09-15 09:50:00,64.05,64.18,64.0,64.16,58500.0,45.3279,45.4199,45.2926,45.4058,58500.0
2005-09-15 09:55:00,64.17,64.19,64.11,64.16,113500.0,45.4129,45.427,45.3704,45.4058,113500.0
2005-09-15 10:00:00,64.17,64.18,64.12,64.16,46500.0,45.4129,45.4199,45.3775,45.4058,46500.0
2005-09-15 10:05:00,64.15,64.17,64.11,64.12,54200.0,45.3987,45.4129,45.3704,45.3775,54200.0
2005-09-15 10:10:00,64.12,64.15,64.11,64.13,63000.0,45.3775,45.3987,45.3704,45.3846,63000.0
2005-09-15 10:15:00,64.13,64.13,64.05,64.07,75800.0,45.3846,45.3846,45.3279,45.3421,75800.0
2005-09-15 10:20:00,64.07,64.07,64.01,64.02,88500.0,45.3421,45.3421,45.2996,45.3067,88500.0
2005-09-15 10:25:00,64.02,64.02,63.99,64.0,80900.0,45.3067,45.3067,45.2855,45.2926,80900.0
2005-09-15 10:30:00,64.0,64.07,64.0,64.04,59600.0,45.2926,45.3421,45.2926,45.3209,59600.0
2005-09-15 10:35:00,64.04,64.12,63.99,64.05,77300.0,45.3209,45.3775,45.2855,45.3279,77300.0
2005-09-15 10:40:00,64.05,64.08,63.97,63.99,75600.0,45.3279,45.3492,45.2713,45.2855,75600.0
2005-09-15 10:45:00,63.98,64.05,63.98,64.01,40900.0,45.2784,45.3279,45.2784,45.2996,40900.0
2005-09-15 10:50:00,64.0,64.15,63.99,64.1,29900.0,45.2926,45.3987,45.2855,45.3633,29900.0
2005-09-15 10:55:00,64.09,64.16,64.09,64.12,38600.0,45.3562,45.4058,45.3562,45.3775,38600.0
2005-09-15 11:00:00,64.14,64.25,64.11,64.25,46200.0,45.3916,45.4695,45.3704,45.4695,46200.0
2005-09-15 11:05:00,64.24,64.27,64.2,64.25,47800.0,45.4624,45.4836,45.4341,45.4695,47800.0
2005-09-15 11:10:00,64.25,64.26,64.18,64.25,33600.0,45.4695,45.4766,45.4199,45.4695,33600.0
2005-09-15 11:15:00,64.23,64.25,64.21,64.23,21900.0,45.4553,45.4695,45.4412,45.4553,21900.0
2005-09-15 11:20:00,64.22,64.41,64.22,64.38,26800.0,45.4482,45.5827,45.4482,45.5615,26800.0
2005-09-15 11:25:00,64.38,64.38,64.33,64.35,13500.0,45.5615,45.5615,45.5261,45.5402,13500.0
2005-09-15 11:30:00,64.36,64.37,64.3,64.34,27800.0,45.5473,45.5544,45.5049,45.5332,27800.0
2005-09-15 11:35:00,64.32,64.35,64.31,64.32,10200.0,45.519,45.5402,45.5119,45.519,10200.0
2005-09-15 11:40:00,64.33,64.48,64.33,64.47,34800.0,45.5261,45.6322,45.5261,45.6252,34800.0
2005-09-15 11:45:00,64.47,64.47,64.37,64.38,11300.0,45.6252,45.6252,45.5544,45.5615,11300.0
2005-09-15 11:50:00,64.38,64.39,64.36,64.38,11600.0,45.5615,45.5686,45.5473,45.5615,11600.0
2005-09-15 11:55:00,64.38,64.38,64.23,64.23,23200.0,45.5615,45.5615,45.4553,45.4553,23200.0
2005-09-15 12:00:00,64.24,64.24,64.07,64.16,43500.0,45.4624,45.4624,45.3421,45.4058,43500.0
2005-09-15 12:05:00,64.16,64.16,63.95,64.01,60000.0,45.4058,45.4058,45.2572,45.2996,60000.0
2005-09-15 12:10:00,64.01,64.07,63.99,64.06,11900.0,45.2996,45.3421,45.2855,45.335,11900.0
2005-09-15 12:15:00,64.1,64.1,64.04,64.04,20000.0,45.3633,45.3633,45.3209,45.3209,20000.0
2005-09-15 12:20:00,64.05,64.06,63.99,64.03,35100.0,45.3279,45.335,45.2855,45.3138,35100.0
2005-09-15 12:25:00,64.05,64.15,64.05,64.13,29800.0,45.3279,45.3987,45.3279,45.3846,29800.0
2005-09-15 12:30:00,64.13,64.23,64.12,64.18,13800.0,45.3846,45.4553,45.3775,45.4199,13800.0
2005-09-15 12:35:00,64.18,64.23,64.18,64.18,9200.0,45.4199,45.4553,45.4199,45.4199,9200.0
2005-09-15 12:40:00,64.18,64.21,64.17,64.2,38400.0,45.4199,45.4412,45.4129,45.4341,38400.0
2005-09-15 12:45:00,64.2,64.2,64.14,64.15,6300.0,45.4341,45.4341,45.3916,45.3987,6300.0
2005-09-15 12:50:00,64.15,64.2,64.15,64.19,25800.0,45.3987,45.4341,45.3987,45.427,25800.0
2005-09-15 12:55:00,64.19,64.29,64.19,64.29,22100.0,45.427,45.4978,45.427,45.4978,22100.0
2005-09-15 13:00:00,64.28,64.35,64.27,64.34,22400.0,45.4907,45.5402,45.4836,45.5332,22400.0
2005-09-15 13:05:00,64.34,64.42,64.33,64.41,49400.0,45.5332,45.5898,45.5261,45.5827,49400.0
2005-09-15 13:10:00,64.41,64.55,64.41,64.45,42300.0,45.5827,45.6818,45.5827,45.611,42300.0
2005-09-15 13:15:00,64.45,64.55,64.44,64.53,28600.0,45.611,45.6818,45.6039,45.6676,28600.0
2005-09-15 13:20:00,64.52,64.55,64.51,64.53,24900.0,45.6606,45.6818,45.6535,45.6676,24900.0
2005-09-15 13:25:00,64.53,64.54,64.45,64.46,16800.0,45.6676,45.6747,45.611,45.6181,16800.0
2005-09-15 13:30:00,64.46,64.49,64.44,64.49,36300.0,45.6181,45.6393,45.6039,45.6393,36300.0
2005-09-15 13:35:00,64.5,64.53,64.48,64.53,17400.0,45.6464,45.6676,45.6322,45.6676,17400.0
2005-09-15 13:40:00,64.52,64.55,64.52,64.54,23500.0,45.6606,45.6818,45.6606,45.6747,23500.0
2005-09-15 13:45:00,64.55,64.63,64.54,64.61,29700.0,45.6818,45.7384,45.6747,45.7242,29700.0
2005-09-15 13:50:00,64.61,64.65,64.56,64.58,35800.0,45.7242,45.7526,45.6889,45.703,35800.0
2005-09-15 13:55:00,64.58,64.58,64.5,64.5,19800.0,45.703,45.703,45.6464,45.6464,19800.0
2005-09-15 14:00:00,64.5,64.5,64.35,64.39,19800.0,45.6464,45.6464,45.5402,45.5686,19800.0
2005-09-15 14:05:00,64.39,64.43,64.37,64.37,18700.0,45.5686,45.5969,45.5544,45.5544,18700.0
2005-09-15 14:10:00,64.37,64.47,64.37,64.46,30900.0,45.5544,45.6252,45.5544,45.6181,30900.0
2005-09-15 14:15:00,64.46,64.48,64.45,64.45,35300.0,45.6181,45.6322,45.611,45.611,35300.0
2005-09-15 14:20:00,64.45,64.46,64.39,64.42,40800.0,45.611,45.6181,45.5686,45.5898,40800.0
2005-09-15 14:25:00,64.42,64.52,64.38,64.51,29800.0,45.5898,45.6606,45.5615,45.6535,29800.0
2005-09-15 14:30:00,64.51,64.65,64.5,64.65,69600.0,45.6535,45.7526,45.6464,45.7526,69600.0
2005-09-15 14:35:00,64.63,64.65,64.55,64.55,26100.0,45.7384,45.7526,45.6818,45.6818,26100.0
2005-09-15 14:40:00,64.55,64.61,64.53,64.6,31600.0,45.6818,45.7242,45.6676,45.7172,31600.0
2005-09-15 14:45:00,64.61,64.7,64.6,64.68,71100.0,45.7242,45.7879,45.7172,45.7738,71100.0
2005-09-15 14:50:00,64.68,64.74,64.66,64.74,63400.0,45.7738,45.8162,45.7596,45.8162,63400.0
2005-09-15 14:55:00,64.74,64.78,64.72,64.75,117800.0,45.8162,45.8446,45.8021,45.8233,117800.0
2005-09-15 15:00:00,64.75,64.78,64.75,64.78,43000.0,45.8233,45.8446,45.8233,45.8446,43000.0
2005-09-15 15:05:00,64.77,64.8,64.77,64.78,87900.0,45.8375,45.8587,45.8375,45.8446,87900.0
2005-09-15 15:10:00,64.78,64.85,64.77,64.8,199600.0,45.8446,45.8941,45.8375,45.8587,199600.0
2005-09-15 15:15:00,64.8,64.9,64.8,64.84,91800.0,45.8587,45.9295,45.8587,45.887,91800.0
2005-09-15 15:20:00,64.84,64.87,64.82,64.82,53200.0,45.887,45.9082,45.8729,45.8729,53200.0
2005-09-15 15:25:00,64.83,64.9,64.8,64.83,87700.0,45.8799,45.9295,45.8587,45.8799,87700.0
2005-09-15 15:30:00,64.82,64.83,64.75,64.82,82000.0,45.8729,45.8799,45.8233,45.8729,82000.0
2005-09-15 15:35:00,64.82,64.87,64.77,64.84,87100.0,45.8729,45.9082,45.8375,45.887,87100.0
2005-09-15 15:40:00,64.84,64.99,64.83,64.95,96700.0,45.887,45.9932,45.8799,45.9649,96700.0
2005-09-15 15:45:00,64.95,65.0,64.93,65.0,96300.0,45.9649,46.0002,45.9507,46.0002,96300.0
2005-09-15 15:50:00,65.0,65.07,65.0,65.02,136300.0,46.0002,46.0498,46.0002,46.0144,136300.0
2005-09-15 15:55:00,65.02,65.1,64.95,65.04,221600.0,46.0144,46.071,45.9649,46.0286,221600.0
2005-09-16 09:30:00,65.45,65.45,65.2,65.25,1228900.0,46.3187,46.3187,46.1418,46.1772,1228900.0
2005-09-16 09:35:00,65.23,65.45,65.19,65.25,82900.0,46.163,46.3187,46.1347,46.1772,82900.0
2005-09-16 09:40:00,65.26,65.26,64.92,64.95,116700.0,46.1842,46.1842,45.9436,45.9649,116700.0
2005-09-16 09:45:00,64.96,65.16,64.92,65.02,128100.0,45.9719,46.1135,45.9436,46.0144,128100.0
2005-09-16 09:50:00,65.02,65.08,64.96,65.02,61900.0,46.0144,46.0569,45.9719,46.0144,61900.0
2005-09-16 09:55:00,65.04,65.07,65.01,65.02,21200.0,46.0286,46.0498,46.0073,46.0144,21200.0
2005-09-16 10:00:00,65.03,65.07,64.94,65.03,37700.0,46.0215,46.0498,45.9578,46.0215,37700.0
2005-09-16 10:05:00,65.02,65.13,65.02,65.02,81700.0,46.0144,46.0922,46.0144,46.0144,81700.0
2005-09-16 10:10:00,65.02,65.06,65.01,65.04,48700.0,46.0144,46.0427,46.0073,46.0286,48700.0
2005-09-16 10:15:00,65.03,65.05,64.9,64.96,101100.0,46.0215,46.0356,45.9295,45.9719,101100.0
2005-09-16 10:20:00,64.96,65.01,64.9,64.9,29600.0,45.9719,46.0073,45.9295,45.9295,29600.0
2005-09-16 10:25:00,64.9,64.91,64.82,64.84,29300.0,45.9295,45.9366,45.8729,45.887,29300.0
2005-09-16 10:30:00,64.84,64.89,64.83,64.86,28700.0,45.887,45.9224,45.8799,45.9012,28700.0
2005-09-16 10:35:00,64.86,64.97,64.83,64.93,31500.0,45.9012,45.979,45.8799,45.9507,31500.0
2005-09-16 10:40:00,64.93,64.93,64.85,64.92,34900.0,45.9507,45.9507,45.8941,45.9436,34900.0
2005-09-16 10:45:00,64.91,64.94,64.9,64.93,23300.0,45.9366,45.9578,45.9295,45.9507,23300.0
2005-09-16 10:50:00,64.94,64.98,64.93,64.95,15400.0,45.9578,45.9861,45.9507,45.9649,15400.0
2005-09-16 10:55:00,64.95,64.95,64.9,64.9,26800.0,45.9649,45.9649,45.9295,45.9295,26800.0
2005-09-16 11:00:00,64.9,64.91,64.83,64.91,40800.0,45.9295,45.9366,45.8799,45.9366,40800.0
2005-09-16 11:05:00,64.91,64.91,64.84,64.84,23400.0,45.9366,45.9366,45.887,45.887,23400.0
2005-09-16 11:10:00,64.85,64.86,64.82,64.86,16400.0,45.8941,45.9012,45.8729,45.9012,16400.0
2005-09-16 11:15:00,64.86,64.91,64.85,64.85,26700.0,45.9012,45.9366,45.8941,45.8941,26700.0
2005-09-16 11:20:00,64.85,64.85,64.81,64.82,10400.0,45.8941,45.8941,45.8658,45.8729,10400.0
2005-09-16 11:25:00,64.83,64.84,64.81,64.84,46500.0,45.8799,45.887,45.8658,45.887,46500.0
2005-09-16 11:30:00,64.84,64.85,64.77,64.78,62100.0,45.887,45.8941,45.8375,45.8446,62100.0
2005-09-16 11:35:00,64.78,64.78,64.74,64.76,25100.0,45.8446,45.8446,45.8162,45.8304,25100.0
2005-09-16 11:40:00,64.77,64.79,64.76,64.79,34400.0,45.8375,45.8516,45.8304,45.8516,34400.0
2005-09-16 11:45:00,64.79,64.83,64.74,64.77,47500.0,45.8516,45.8799,45.8162,45.8375,47500.0
2005-09-16 11:50:00,64.76,64.77,64.72,64.73,24600.0,45.8304,45.8375,45.8021,45.8092,24600.0
2005-09-16 11:55:00,64.72,64.74,64.68,64.73,90700.0,45.8021,45.8162,45.7738,45.8092,90700.0
2005-09-16 12:00:00,64.74,64.75,64.65,64.67,24300.0,45.8162,45.8233,45.7526,45.7667,24300.0
2005-09-16 12:05:00,64.66,64.7,64.6,64.65,50400.0,45.7596,45.7879,45.7172,45.7526,50400.0
2005-09-16 12:10:00,64.65,64.68,64.54,64.55,35200.0,45.7526,45.7738,45.6747,45.6818,35200.0
2005-09-16 12:15:00,64.54,64.65,64.54,64.64,37800.0,45.6747,45.7526,45.6747,45.7455,37800.0
2005-09-16 12:20:00,64.62,64.74,64.62,64.7,15400.0,45.7313,45.8162,45.7313,45.7879,15400.0
2005-09-16 12:25:00,64.71,64.71,64.67,64.7,9800.0,45.795,45.795,45.7667,45.7879,9800.0
2005-09-16 12:30:00,64.7,64.78,64.69,64.71,12300.0,45.7879,45.8446,45.7809,45.795,12300.0
2005-09-16 12:35:00,64.73,64.75,64.72,64.75,16200.0,45.8092,45.8233,45.8021,45.8233,16200.0
2005-09-16 12:40:00,64.76,64.91,64.76,64.86,19200.0,45.8304,45.9366,45.8304,45.9012,19200.0
2005-09-16 12:45:00,64.87,64.91,64.8,64.8,28500.0,45.9082,45.9366,45.8587,45.8587,28500.0
2005-09-16 12:50:00,64.8,64.82,64.76,64.76,16400.0,45.8587,45.8729,45.8304,45.8304,16400.0
2005-09-16 12:55:00,64.77,64.77,64.67,64.69,31200.0,45.8375,45.8375,45.7667,45.7809,31200.0
2005-09-16 13:00:00,64.69,64.71,64.66,64.66,21900.0,45.7809,45.795,45.7596,45.7596,21900.0
2005-09-16 13:05:00,64.66,64.68,64.62,64.63,20800.0,45.7596,45.7738,45.7313,45.7384,20800.0
2005-09-16 13:10:00,64.63,64.67,64.63,64.64,17400.0,45.7384,45.7667,45.7384,45.7455,17400.0
2005-09-16 13:15:00,64.65,64.67,64.64,64.65,12100.0,45.7526,45.7667,45.7455,45.7526,12100.0
2005-09-16 13:20:00,64.65,64.66,64.63,64.63,16200.0,45.7526,45.7596,45.7384,45.7384,16200.0
2005-09-16 13:25:00,64.63,64.64,64.59,64.6,28300.0,45.7384,45.7455,45.7101,45.7172,28300.0
2005-09-16 13:30:00,64.61,64.64,64.6,64.64,15100.0,45.7242,45.7455,45.7172,45.7455,15100.0
2005-09-16 13:35:00,64.64,64.65,64.6,64.61,17600.0,45.7455,45.7526,45.7172,45.7242,17600.0
2005-09-16 13:40:00,64.61,64.62,64.55,64.57,40400.0,45.7242,45.7313,45.6818,45.6959,40400.0
2005-09-16 13:45:00,64.58,64.64,64.58,64.61,25000.0,45.703,45.7455,45.703,45.7242,25000.0
2005-09-16 13:50:00,64.61,64.62,64.55,64.58,22500.0,45.7242,45.7313,45.6818,45.703,22500.0
2005-09-16 13:55:00,64.58,64.6,64.54,64.59,22300.0,45.703,45.7172,45.6747,45.7101,22300.0
2005-09-16 14:00:00,64.6,64.7,64.6,64.65,41300.0,45.7172,45.7879,45.7172,45.7526,41300.0
2005-09-16 14:05:00,64.65,64.65,64.59,64.59,28700.0,45.7526,45.7526,45.7101,45.7101,28700.0
2005-09-16 14:10:00,64.59,64.59,64.49,64.5,59300.0,45.7101,45.7101,45.6393,45.6464,59300.0
2005-09-16 14:15:00,64.5,64.54,64.5,64.52,39200.0,45.6464,45.6747,45.6464,45.6606,39200.0
2005-09-16 14:20:00,64.53,64.55,64.52,64.54,49900.0,45.6676,45.6818,45.6606,45.6747,49900.0
2005-09-16 14:25:00,64.55,64.55,64.47,64.48,48700.0,45.6818,45.6818,45.6252,45.6322,48700.0
2005-09-16 14:30:00,64.47,64.51,64.47,64.51,29600.0,45.6252,45.6535,45.6252,45.6535,29600.0
2005-09-16 14:35:00,64.51,64.53,64.5,64.53,28600.0,45.6535,45.6676,45.6464,45.6676,28600.0
2005-09-16 14:40:00,64.52,64.54,64.5,64.54,19900.0,45.6606,45.6747,45.6464,45.6747,19900.0
2005-09-16 14:45:00,64.52,64.55,64.52,64.54,8400.0,45.6606,45.6818,45.6606,45.6747,8400.0
2005-09-16 14:50:00,64.54,64.55,64.54,64.55,26200.0,45.6747,45.6818,45.6747,45.6818,26200.0
2005-09-16 14:55:00,64.54,64.57,64.52,64.56,91400.0,45.6747,45.6959,45.6606,45.6889,91400.0
2005-09-16 15:00:00,64.56,64.6,64.55,64.59,61200.0,45.6889,45.7172,45.6818,45.7101,61200.0
2005-09-16 15:05:00,64.59,64.59,64.54,64.57,72500.0,45.7101,45.7101,45.6747,45.6959,72500.0
2005-09-16 15:10:00,64.57,64.67,64.56,64.67,21800.0,45.6959,45.7667,45.6889,45.7667,21800.0
2005-09-16 15:15:00,64.69,64.85,64.68,64.82,53300.0,45.7809,45.8941,45.7738,45.8729,53300.0
2005-09-16 15:20:00,64.83,64.84,64.79,64.8,55000.0,45.8799,45.887,45.8516,45.8587,55000.0
2005-09-16 15:25:00,64.8,64.82,64.79,64.82,29100.0,45.8587,45.8729,45.8516,45.8729,29100.0
2005-09-16 15:30:00,64.81,64.9,64.81,64.86,79300.0,45.8658,45.9295,45.8658,45.9012,79300.0
2005-09-16 15:35:00,64.87,64.88,64.82,64.84,69900.0,45.9082,45.9153,45.8729,45.887,69900.0
2005-09-16 15:40:00,64.83,64.91,64.81,64.88,75300.0,45.8799,45.9366,45.8658,45.9153,75300.0
2005-09-16 15:45:00,64.87,64.9,64.83,64.9,88000.0,45.9082,45.9295,45.8799,45.9295,88000.0
2005-09-16 15:50:00,64.9,64.9,64.82,64.87,92700.0,45.9295,45.9295,45.8729,45.9082,92700.0
2005-09-16 15:55:00,64.87,64.87,64.7,64.79,279900.0,45.9082,45.9082,45.7879,45.8516,279900.0
2005-09-19 09:30:00,64.5,64.59,64.47,64.54,99800.0,45.6464,45.7101,45.6252,45.6747,99800.0
2005-09-19 09:35:00,64.54,64.6,64.42,64.44,36900.0,45.6747,45.7172,45.5898,45.6039,36900.0
2005-09-19 09:40:00,64.45,64.46,64.21,64.26,66600.0,45.611,45.6181,45.4412,45.4766,66600.0
2005-09-19 09:45:00,64.25,64.43,64.24,64.3,54100.0,45.4695,45.5969,45.4624,45.5049,54100.0
2005-09-19 09:50:00,64.3,64.37,64.29,64.3,41900.0,45.5049,45.5544,45.4978,45.5049,41900.0
2005-09-19 09:55:00,64.29,64.48,64.29,64.36,54500.0,45.4978,45.6322,45.4978,45.5473,54500.0
2005-09-19 10:00:00,64.37,64.37,64.21,64.24,26100.0,45.5544,45.5544,45.4412,45.4624,26100.0
2005-09-19 10:05:00,64.21,64.28,64.07,64.07,36300.0,45.4412,45.4907,45.3421,45.3421,36300.0
2005-09-19 10:10:00,64.09,64.15,64.08,64.15,44600.0,45.3562,45.3987,45.3492,45.3987,44600.0
2005-09-19 10:15:00,64.15,64.2,64.07,64.07,50000.0,45.3987,45.4341,45.3421,45.3421,50000.0
2005-09-19 10:20:00,64.07,64.15,64.06,64.11,38800.0,45.3421,45.3987,45.335,45.3704,38800.0
2005-09-19 10:25:00,64.11,64.14,64.08,64.12,17500.0,45.3704,45.3916,45.3492,45.3775,17500.0
2005-09-19 10:30:00,64.12,64.12,64.02,64.02,35500.0,45.3775,45.3775,45.3067,45.3067,35500.0
2005-09-19 10:35:00,64.02,64.08,64.01,64.08,33500.0,45.3067,45.3492,45.2996,45.3492,33500.0
2005-09-19 10:40:00,64.07,64.09,64.01,64.02,31700.0,45.3421,45.3562,45.2996,45.3067,31700.0
2005-09-19 10:45:00,64.02,64.02,64.0,64.0,54600.0,45.3067,45.3067,45.2926,45.2926,54600.0
2005-09-19 10:50:00,64.0,64.02,63.97,64.02,58800.0,45.2926,45.3067,45.2713,45.3067,58800.0
2005-09-19 10:55:00,64.02,64.02,63.95,63.95,28800.0,45.3067,45.3067,45.2572,45.2572,28800.0
2005-09-19 11:00:00,63.95,63.97,63.94,63.94,39600.0,45.2572,45.2713,45.2501,45.2501,39600.0
2005-09-19 11:05:00,63.94,63.94,63.9,63.91,43900.0,45.2501,45.2501,45.2218,45.2289,43900.0
2005-09-19 11:10:00,63.9,63.9,63.75,63.76,58100.0,45.2218,45.2218,45.1156,45.1227,58100.0
2005-09-19 11:15:00,63.75,63.78,63.59,63.63,110800.0,45.1156,45.1369,45.0024,45.0307,110800.0
2005-09-19 11:20:00,63.63,63.8,63.62,63.8,53400.0,45.0307,45.151,45.0236,45.151,53400.0
2005-09-19 11:25:00,63.81,64.36,63.7,63.71,36300.0,45.1581,45.5473,45.0802,45.0873,36300.0
2005-09-19 11:30:00,63.7,63.7,63.61,63.61,29700.0,45.0802,45.0802,45.0165,45.0165,29700.0
2005-09-19 11:35:00,63.62,63.62,63.45,63.45,46200.0,45.0236,45.0236,44.9033,44.9033,46200.0
2005-09-19 11:40:00,63.46,63.47,63.27,63.27,48700.0,44.9104,44.9175,44.7759,44.7759,48700.0
2005-09-19 11:45:00,63.27,63.27,63.2,63.22,60300.0,44.7759,44.7759,44.7264,44.7405,60300.0
2005-09-19 11:50:00,63.2,63.22,63.15,63.15,41800.0,44.7264,44.7405,44.691,44.691,41800.0
2005-09-19 11:55:00,63.17,63.25,63.14,63.17,37100.0,44.7052,44.7618,44.6839,44.7052,37100.0
2005-09-19 12:00:00,63.17,63.18,63.03,63.05,81900.0,44.7052,44.7122,44.6061,44.6202,81900.0
2005-09-19 12:05:00,63.05,63.26,63.04,63.26,50900.0,44.6202,44.7689,44.6132,44.7689,50900.0
2005-09-19 12:10:00,63.27,63.35,63.26,63.34,32900.0,44.7759,44.8325,44.7689,44.8255,32900.0
2005-09-19 12:15:00,63.34,63.36,63.33,63.34,25400.0,44.8255,44.8396,44.8184,44.8255,25400.0
2005-09-19 12:20:00,63.33,63.45,63.32,63.44,33400.0,44.8184,44.9033,44.8113,44.8962,33400.0
2005-09-19 12:25:00,63.44,63.46,63.34,63.36,32800.0,44.8962,44.9104,44.8255,44.8396,32800.0
2005-09-19 12:30:00,63.36,63.45,63.35,63.45,22000.0,44.8396,44.9033,44.8325,44.9033,22000.0
2005-09-19 12:35:00,63.43,63.54,63.43,63.52,29100.0,44.8892,44.967,44.8892,44.9529,29100.0
2005-09-19 12:40:00,63.53,63.6,63.51,63.58,18200.0,44.9599,45.0095,44.9458,44.9953,18200.0
2005-09-19 12:45:00,63.59,63.64,63.59,63.62,17600.0,45.0024,45.0378,45.0024,45.0236,17600.0
2005-09-19 12:50:00,63.62,63.63,63.6,63.63,12400.0,45.0236,45.0307,45.0095,45.0307,12400.0
2005-09-19 12:55:00,63.62,63.67,63.61,63.67,17600.0,45.0236,45.059,45.0165,45.059,17600.0
2005-09-19 13:00:00,63.67,63.73,63.66,63.73,15200.0,45.059,45.1015,45.0519,45.1015,15200.0
2005-09-19 13:05:00,63.74,63.74,63.55,63.6,42400.0,45.1086,45.1086,44.9741,45.0095,42400.0
2005-09-19 13:10:00,63.6,63.6,63.53,63.54,12900.0,45.0095,45.0095,44.9599,44.967,12900.0
2005-09-19 13:15:00,63.54,63.61,63.5,63.6,15900.0,44.967,45.0165,44.9387,45.0095,15900.0
2005-09-19 13:20:00,63.62,63.76,63.62,63.62,26200.0,45.0236,45.1227,45.0236,45.0236,26200.0
2005-09-19 13:25:00,63.63,63.63,63.54,63.56,12900.0,45.0307,45.0307,44.967,44.9812,12900.0
2005-09-19 13:30:00,63.57,63.7,63.56,63.66,16400.0,44.9882,45.0802,44.9812,45.0519,16400.0
2005-09-19 13:35:00,63.68,63.69,63.6,63.66,17700.0,45.0661,45.0732,45.0095,45.0519,17700.0
2005-09-19 13:40:00,63.68,63.73,63.66,63.69,16000.0,45.0661,45.1015,45.0519,45.0732,16000.0
2005-09-19 13:45:00,63.68,63.71,63.55,63.55,16300.0,45.0661,45.0873,44.9741,44.9741,16300.0
2005-09-19 13:50:00,63.51,63.65,63.51,63.63,34300.0,44.9458,45.0449,44.9458,45.0307,34300.0
2005-09-19 13:55:00,63.63,63.66,63.59,63.6,11400.0,45.0307,45.0519,45.0024,45.0095,11400.0
2005-09-19 14:00:00,63.6,63.62,63.56,63.57,13200.0,45.0095,45.0236,44.9812,44.9882,13200.0
2005-09-19 14:05:00,63.55,63.57,63.49,63.49,28500.0,44.9741,44.9882,44.9316,44.9316,28500.0
2005-09-19 14:10:00,63.49,63.5,63.44,63.5,20700.0,44.9316,44.9387,44.8962,44.9387,20700.0
2005-09-19 14:15:00,63.5,63.5,63.37,63.46,28700.0,44.9387,44.9387,44.8467,44.9104,28700.0
2005-09-19 14:20:00,63.45,63.47,63.4,63.43,26100.0,44.9033,44.9175,44.8679,44.8892,26100.0
2005-09-19 14:25:00,63.42,63.46,63.37,63.46,45700.0,44.8821,44.9104,44.8467,44.9104,45700.0
2005-09-19 14:30:00,63.45,63.47,63.42,63.46,18800.0,44.9033,44.9175,44.8821,44.9104,18800.0
2005-09-19 14:35:00,63.44,63.49,63.44,63.45,21300.0,44.8962,44.9316,44.8962,44.9033,21300.0
2005-09-19 14:40:00,63.46,63.47,63.44,63.46,25400.0,44.9104,44.9175,44.8962,44.9104,25400.0
2005-09-19 14:45:00,63.46,63.51,63.45,63.5,27300.0,44.9104,44.9458,44.9033,44.9387,27300.0
2005-09-19 14:50:00,63.5,63.51,63.45,63.47,18400.0,44.9387,44.9458,44.9033,44.9175,18400.0
2005-09-19 14:55:00,63.47,63.51,63.46,63.51,29600.0,44.9175,44.9458,44.9104,44.9458,29600.0
2005-09-19 15:00:00,63.51,63.53,63.5,63.51,45500.0,44.9458,44.9599,44.9387,44.9458,45500.0
2005-09-19 15:05:00,63.52,63.54,63.52,63.53,69300.0,44.9529,44.967,44.9529,44.9599,69300.0
2005-09-19 15:10:00,63.52,63.54,63.5,63.5,56900.0,44.9529,44.967,44.9387,44.9387,56900.0
2005-09-19 15:15:00,63.51,63.57,63.5,63.56,67900.0,44.9458,44.9882,44.9387,44.9812,67900.0
2005-09-19 15:20:00,63.55,63.56,63.53,63.55,38100.0,44.9741,44.9812,44.9599,44.9741,38100.0
2005-09-19 15:25:00,63.55,63.56,63.5,63.53,91000.0,44.9741,44.9812,44.9387,44.9599,91000.0
2005-09-19 15:30:00,63.53,63.56,63.5,63.54,43000.0,44.9599,44.9812,44.9387,44.967,43000.0
2005-09-19 15:35:00,63.54,63.69,63.53,63.68,66800.0,44.967,45.0732,44.9599,45.0661,66800.0
2005-09-19 15:40:00,63.68,63.82,63.68,63.79,70700.0,45.0661,45.1652,45.0661,45.1439,70700.0
2005-09-19 15:45:00,63.78,63.92,63.45,63.92,169600.0,45.1369,45.2359,44.9033,45.2359,169600.0
2005-09-19 15:50:00,63.95,64.01,63.95,63.97,142200.0,45.2572,45.2996,45.2572,45.2713,142200.0
2005-09-19 15:55:00,64.0,64.07,63.95,64.06,243600.0,45.2926,45.3421,45.2572,45.335,243600.0
2005-09-20 09:30:00,63.85,63.99,63.85,63.91,71200.0,45.1864,45.2855,45.1864,45.2289,71200.0
2005-09-20 09:35:00,63.91,63.95,63.81,63.88,53700.0,45.2289,45.2572,45.1581,45.2076,53700.0
2005-09-20 09:40:00,63.92,64.03,63.88,64.02,30200.0,45.2359,45.3138,45.2076,45.3067,30200.0
2005-09-20 09:45:00,64.01,64.1,63.92,63.97,79700.0,45.2996,45.3633,45.2359,45.2713,79700.0
2005-09-20 09:50:00,63.95,64.03,63.91,63.99,19000.0,45.2572,45.3138,45.2289,45.2855,19000.0
2005-09-20 09:55:00,63.98,64.0,63.93,63.98,63100.0,45.2784,45.2926,45.243,45.2784,63100.0
2005-09-20 10:00:00,63.98,64.09,63.97,64.04,40900.0,45.2784,45.3562,45.2713,45.3209,40900.0
2005-09-20 10:05:00,64.04,64.08,64.0,64.04,64800.0,45.3209,45.3492,45.2926,45.3209,64800.0
2005-09-20 10:10:00,64.01,64.18,64.01,64.16,37100.0,45.2996,45.4199,45.2996,45.4058,37100.0
2005-09-20 10:15:00,64.18,64.19,64.12,64.18,45000.0,45.4199,45.427,45.3775,45.4199,45000.0
2005-09-20 10:20:00,64.18,64.18,64.14,64.15,28900.0,45.4199,45.4199,45.3916,45.3987,28900.0
2005-09-20 10:25:00,64.16,64.25,64.15,64.25,56400.0,45.4058,45.4695,45.3987,45.4695,56400.0
2005-09-20 10:30:00,64.25,64.27,64.24,64.25,35500.0,45.4695,45.4836,45.4624,45.4695,35500.0
2005-09-20 10:35:00,64.25,64.33,64.25,64.28,34900.0,45.4695,45.5261,45.4695,45.4907,34900.0
2005-09-20 10:40:00,64.29,64.33,64.24,64.24,14800.0,45.4978,45.5261,45.4624,45.4624,14800.0
2005-09-20 10:45:00,64.25,64.33,64.22,64.32,60900.0,45.4695,45.5261,45.4482,45.519,60900.0
2005-09-20 10:50:00,64.32,64.32,64.28,64.3,18300.0,45.519,45.519,45.4907,45.5049,18300.0
2005-09-20 10:55:00,64.3,64.3,64.22,64.26,29100.0,45.5049,45.5049,45.4482,45.4766,29100.0
2005-09-20 11:00:00,64.26,64.28,64.23,64.26,6900.0,45.4766,45.4907,45.4553,45.4766,6900.0
2005-09-20 11:05:00,64.26,64.32,64.26,64.32,37000.0,45.4766,45.519,45.4766,45.519,37000.0
2005-09-20 11:10:00,64.32,64.4,64.31,64.4,41400.0,45.519,45.5756,45.5119,45.5756,41400.0
2005-09-20 11:15:00,64.4,64.46,64.4,64.45,24100.0,45.5756,45.6181,45.5756,45.611,24100.0
2005-09-20 11:20:00,64.45,64.45,64.33,64.33,36100.0,45.611,45.611,45.5261,45.5261,36100.0
2005-09-20 11:25:00,64.33,64.34,64.3,64.33,40000.0,45.5261,45.5332,45.5049,45.5261,40000.0
2005-09-20 11:30:00,64.31,64.33,64.29,64.31,21500.0,45.5119,45.5261,45.4978,45.5119,21500.0
2005-09-20 11:35:00,64.31,64.34,64.28,64.29,51200.0,45.5119,45.5332,45.4907,45.4978,51200.0
2005-09-20 11:40:00,64.28,64.28,64.17,64.2,59500.0,45.4907,45.4907,45.4129,45.4341,59500.0
2005-09-20 11:45:00,64.2,64.22,64.16,64.22,32200.0,45.4341,45.4482,45.4058,45.4482,32200.0
2005-09-20 11:50:00,64.21,64.23,64.2,64.22,41100.0,45.4412,45.4553,45.4341,45.4482,41100.0
2005-09-20 11:55:00,64.21,64.22,64.2,64.21,22900.0,45.4412,45.4482,45.4341,45.4412,22900.0
2005-09-20 12:00:00,64.2,64.24,64.2,64.24,16900.0,45.4341,45.4624,45.4341,45.4624,16900.0
2005-09-20 12:05:00,64.22,64.23,64.21,64.22,8600.0,45.4482,45.4553,45.4412,45.4482,8600.0
2005-09-20 12:10:00,64.21,64.21,64.17,64.19,47400.0,45.4412,45.4412,45.4129,45.427,47400.0
2005-09-20 12:15:00,64.18,64.24,64.18,64.23,12400.0,45.4199,45.4624,45.4199,45.4553,12400.0
2005-09-20 12:20:00,64.22,64.25,64.21,64.21,20000.0,45.4482,45.4695,45.4412,45.4412,20000.0
2005-09-20 12:25:00,64.15,64.3,64.14,64.15,125000.0,45.3987,45.5049,45.3916,45.3987,125000.0
2005-09-20 12:30:00,64.15,64.15,64.08,64.13,27500.0,45.3987,45.3987,45.3492,45.3846,27500.0
2005-09-20 12:35:00,64.12,64.13,64.1,64.13,40500.0,45.3775,45.3846,45.3633,45.3846,40500.0
2005-09-20 12:40:00,64.12,64.13,64.09,64.09,18000.0,45.3775,45.3846,45.3562,45.3562,18000.0
2005-09-20 12:45:00,64.09,64.1,64.0,64.02,81000.0,45.3562,45.3633,45.2926,45.3067,81000.0
2005-09-20 12:50:00,64.02,64.08,64.01,64.07,12100.0,45.3067,45.3492,45.2996,45.3421,12100.0
2005-09-20 12:55:00,64.07,64.07,64.05,64.06,10700.0,45.3421,45.3421,45.3279,45.335,10700.0
2005-09-20 13:00:00,64.06,64.08,64.05,64.07,12400.0,45.335,45.3492,45.3279,45.3421,12400.0
2005-09-20 13:05:00,64.06,64.07,64.02,64.03,30400.0,45.335,45.3421,45.3067,45.3138,30400.0
2005-09-20 13:10:00,64.03,64.07,64.02,64.07,11900.0,45.3138,45.3421,45.3067,45.3421,11900.0
2005-09-20 13:15:00,64.07,64.09,64.06,64.06,23400.0,45.3421,45.3562,45.335,45.335,23400.0
2005-09-20 13:20:00,64.08,64.2,64.07,64.1,41700.0,45.3492,45.4341,45.3421,45.3633,41700.0
2005-09-20 13:25:00,64.1,64.12,64.09,64.1,11800.0,45.3633,45.3775,45.3562,45.3633,11800.0
2005-09-20 13:30:00,64.1,64.11,64.07,64.11,18300.0,45.3633,45.3704,45.3421,45.3704,18300.0
2005-09-20 13:35:00,64.11,64.12,64.09,64.1,19200.0,45.3704,45.3775,45.3562,45.3633,19200.0
2005-09-20 13:40:00,64.11,64.11,64.08,64.08,17400.0,45.3704,45.3704,45.3492,45.3492,17400.0
2005-09-20 13:45:00,64.08,64.14,64.08,64.14,20000.0,45.3492,45.3916,45.3492,45.3916,20000.0
2005-09-20 13:50:00,64.14,64.17,64.13,64.17,65300.0,45.3916,45.4129,45.3846,45.4129,65300.0
2005-09-20 13:55:00,64.15,64.19,64.15,64.16,13800.0,45.3987,45.427,45.3987,45.4058,13800.0
2005-09-20 14:00:00,64.16,64.17,64.13,64.14,22000.0,45.4058,45.4129,45.3846,45.3916,22000.0
2005-09-20 14:05:00,64.14,64.14,64.12,64.14,17900.0,45.3916,45.3916,45.3775,45.3916,17900.0
2005-09-20 14:10:00,64.14,64.18,64.12,64.18,31300.0,45.3916,45.4199,45.3775,45.4199,31300.0
2005-09-20 14:15:00,64.18,64.18,63.97,64.05,37800.0,45.4199,45.4199,45.2713,45.3279,37800.0
2005-09-20 14:20:00,64.05,64.06,63.86,63.93,116400.0,45.3279,45.335,45.1935,45.243,116400.0
2005-09-20 14:25:00,63.92,63.95,63.83,63.94,46500.0,45.2359,45.2572,45.1722,45.2501,46500.0
2005-09-20 14:30:00,63.94,64.07,63.94,64.06,66300.0,45.2501,45.3421,45.2501,45.335,66300.0
2005-09-20 14:35:00,64.06,64.12,63.97,63.99,55300.0,45.335,45.3775,45.2713,45.2855,55300.0
2005-09-20 14:40:00,63.97,64.01,63.89,63.95,40800.0,45.2713,45.2996,45.2147,45.2572,40800.0
2005-09-20 14:45:00,63.92,63.93,63.68,63.69,82300.0,45.2359,45.243,45.0661,45.0732,82300.0
2005-09-20 14:50:00,63.71,63.8,63.65,63.75,60300.0,45.0873,45.151,45.0449,45.1156,60300.0
2005-09-20 14:55:00,63.75,63.75,63.59,63.66,37900.0,45.1156,45.1156,45.0024,45.0519,37900.0
2005-09-20 15:00:00,63.67,63.73,63.5,63.5,83000.0,45.059,45.1015,44.9387,44.9387,83000.0
2005-09-20 15:05:00,63.5,63.54,63.47,63.49,28400.0,44.9387,44.967,44.9175,44.9316,28400.0
2005-09-20 15:10:00,63.49,63.55,63.46,63.52,44300.0,44.9316,44.9741,44.9104,44.9529,44300.0
2005-09-20 15:15:00,63.52,63.57,63.48,63.5,63900.0,44.9529,44.9882,44.9245,44.9387,63900.0
2005-09-20 15:20:00,63.51,63.52,63.45,63.47,30100.0,44.9458,44.9529,44.9033,44.9175,30100.0
2005-09-20 15:25:00,63.47,63.5,63.39,63.49,54600.0,44.9175,44.9387,44.8609,44.9316,54600.0
2005-09-20 15:30:00,63.49,63.49,63.34,63.35,61600.0,44.9316,44.9316,44.8255,44.8325,61600.0
2005-09-20 15:35:00,63.34,63.4,63.34,63.4,98700.0,44.8255,44.8679,44.8255,44.8679,98700.0
2005-09-20 15:40:00,63.4,63.48,63.38,63.42,81800.0,44.8679,44.9245,44.8538,44.8821,81800.0
2005-09-20 15:45:00,63.42,63.55,63.41,63.54,93900.0,44.8821,44.9741,44.875,44.967,93900.0
2005-09-20 15:50:00,63.54,63.61,63.45,63.47,88600.0,44.967,45.0165,44.9033,44.9175,88600.0
2005-09-20 15:55:00,63.46,63.47,63.4,63.41,63600.0,44.9104,44.9175,44.8679,44.875,63600.0
2005-09-21 09:30:00,62.47,63.03,62.47,62.82,210900.0,44.2098,44.6061,44.2098,44.4575,210900.0
2005-09-21 09:35:00,62.82,63.01,62.81,62.96,92800.0,44.4575,44.5919,44.4504,44.5565,92800.0
2005-09-21 09:40:00,62.97,63.0,62.88,62.93,63200.0,44.5636,44.5849,44.4999,44.5353,63200.0
2005-09-21 09:45:00,62.93,63.0,62.87,62.97,63500.0,44.5353,44.5849,44.4929,44.5636,63500.0
2005-09-21 09:50:00,62.99,63.08,62.97,63.04,157000.0,44.5778,44.6415,44.5636,44.6132,157000.0
2005-09-21 09:55:00,63.06,63.08,62.93,62.94,84600.0,44.6273,44.6415,44.5353,44.5424,84600.0
2005-09-21 10:00:00,62.93,63.1,62.93,63.05,47900.0,44.5353,44.6556,44.5353,44.6202,47900.0
2005-09-21 10:05:00,63.05,63.07,62.98,63.07,26300.0,44.6202,44.6344,44.5707,44.6344,26300.0
2005-09-21 10:10:00,63.06,63.07,62.94,62.99,38200.0,44.6273,44.6344,44.5424,44.5778,38200.0
2005-09-21 10:15:00,62.99,63.03,62.96,63.0,39500.0,44.5778,44.6061,44.5565,44.5849,39500.0
2005-09-21 10:20:00,63.0,63.07,62.99,63.05,30300.0,44.5849,44.6344,44.5778,44.6202,30300.0
2005-09-21 10:25:00,63.06,63.12,63.01,63.02,24200.0,44.6273,44.6698,44.5919,44.599,24200.0
2005-09-21 10:30:00,63.01,63.14,63.01,63.09,54500.0,44.5919,44.6839,44.5919,44.6485,54500.0
2005-09-21 10:35:00,63.09,63.09,62.98,63.05,36800.0,44.6485,44.6485,44.5707,44.6202,36800.0
2005-09-21 10:40:00,63.05,63.09,63.04,63.08,52300.0,44.6202,44.6485,44.6132,44.6415,52300.0
2005-09-21 10:45:00,63.08,63.13,63.07,63.08,20700.0,44.6415,44.6769,44.6344,44.6415,20700.0
2005-09-21 10:50:00,63.09,63.21,63.08,63.19,39100.0,44.6485,44.7335,44.6415,44.7193,39100.0
2005-09-21 10:55:00,63.19,63.26,63.16,63.16,17600.0,44.7193,44.7689,44.6981,44.6981,17600.0
2005-09-21 11:00:00,63.16,63.22,63.14,63.22,22400.0,44.6981,44.7405,44.6839,44.7405,22400.0
2005-09-21 11:05:00,63.22,63.32,63.22,63.32,34600.0,44.7405,44.8113,44.7405,44.8113,34600.0
2005-09-21 11:10:00,63.32,63.32,63.23,63.29,73900.0,44.8113,44.8113,44.7476,44.7901,73900.0
2005-09-21 11:15:00,63.29,63.29,63.12,63.12,68900.0,44.7901,44.7901,44.6698,44.6698,68900.0
2005-09-21 11:20:00,63.13,63.18,63.12,63.13,15300.0,44.6769,44.7122,44.6698,44.6769,15300.0
2005-09-21 11:25:00,63.13,63.14,63.11,63.14,30400.0,44.6769,44.6839,44.6627,44.6839,30400.0
2005-09-21 11:30:00,63.14,63.16,63.12,63.14,23500.0,44.6839,44.6981,44.6698,44.6839,23500.0
2005-09-21 11:35:00,63.14,63.16,63.13,63.13,29300.0,44.6839,44.6981,44.6769,44.6769,29300.0
2005-09-21 11:40:00,63.14,63.22,63.14,63.17,14700.0,44.6839,44.7405,44.6839,44.7052,14700.0
2005-09-21 11:45:00,63.17,63.17,63.12,63.15,11900.0,44.7052,44.7052,44.6698,44.691,11900.0
2005-09-21 11:50:00,63.15,63.15,63.12,63.12,27200.0,44.691,44.691,44.6698,44.6698,27200.0
2005-09-21 11:55:00,63.12,63.13,63.08,63.08,27900.0,44.6698,44.6769,44.6415,44.6415,27900.0
2005-09-21 12:00:00,63.07,63.07,62.99,63.05,49000.0,44.6344,44.6344,44.5778,44.6202,49000.0
2005-09-21 12:05:00,63.0,63.14,63.0,63.07,37700.0,44.5849,44.6839,44.5849,44.6344,37700.0
2005-09-21 12:10:00,63.07,63.08,62.96,62.96,20600.0,44.6344,44.6415,44.5565,44.5565,20600.0
2005-09-21 12:15:00,62.96,62.99,62.82,62.83,51500.0,44.5565,44.5778,44.4575,44.4645,51500.0
2005-09-21 12:20:00,62.83,62.87,62.74,62.74,50200.0,44.4645,44.4929,44.4009,44.4009,50200.0
2005-09-21 12:25:00,62.73,62.76,62.62,62.65,107600.0,44.3938,44.415,44.3159,44.3372,107600.0
2005-09-21 12:30:00,62.67,62.68,62.65,62.66,15000.0,44.3513,44.3584,44.3372,44.3442,15000.0
2005-09-21 12:35:00,62.62,62.65,62.59,62.6,86700.0,44.3159,44.3372,44.2947,44.3018,86700.0
2005-09-21 12:40:00,62.6,62.65,62.6,62.63,31300.0,44.3018,44.3372,44.3018,44.323,31300.0
2005-09-21 12:45:00,62.63,62.64,62.54,62.64,82100.0,44.323,44.3301,44.2593,44.3301,82100.0
2005-09-21 12:50:00,62.66,62.76,62.65,62.7,31000.0,44.3442,44.415,44.3372,44.3725,31000.0
2005-09-21 12:55:00,62.75,62.78,62.71,62.76,27700.0,44.4079,44.4292,44.3796,44.415,27700.0
2005-09-21 13:00:00,62.78,62.88,62.78,62.88,29100.0,44.4292,44.4999,44.4292,44.4999,29100.0
2005-09-21 13:05:00,62.88,62.91,62.54,62.76,37700.0,44.4999,44.5212,44.2593,44.415,37700.0
2005-09-21 13:10:00,62.74,62.77,62.67,62.73,61800.0,44.4009,44.4221,44.3513,44.3938,61800.0
2005-09-21 13:15:00,62.72,62.75,62.69,62.74,65500.0,44.3867,44.4079,44.3655,44.4009,65500.0
2005-09-21 13:20:00,62.74,62.78,62.67,62.7,41800.0,44.4009,44.4292,44.3513,44.3725,41800.0
2005-09-21 13:25:00,62.72,62.72,62.69,62.7,38900.0,44.3867,44.3867,44.3655,44.3725,38900.0
2005-09-21 13:30:00,62.7,62.71,62.61,62.61,57100.0,44.3725,44.3796,44.3089,44.3089,57100.0
2005-09-21 13:35:00,62.61,62.64,62.53,62.53,47800.0,44.3089,44.3301,44.2522,44.2522,47800.0
2005-09-21 13:40:00,62.52,62.56,62.51,62.54,31400.0,44.2452,44.2735,44.2381,44.2593,31400.0
2005-09-21 13:45:00,62.54,62.54,62.43,62.49,103600.0,44.2593,44.2593,44.1815,44.2239,103600.0
2005-09-21 13:50:00,62.49,62.49,62.4,62.44,54700.0,44.2239,44.2239,44.1602,44.1885,54700.0
2005-09-21 13:55:00,62.44,62.48,62.32,62.33,83200.0,44.1885,44.2169,44.1036,44.1107,83200.0
2005-09-21 14:00:00,62.33,62.33,62.19,62.21,144800.0,44.1107,44.1107,44.0116,44.0258,144800.0
2005-09-21 14:05:00,62.21,62.22,62.05,62.05,117000.0,44.0258,44.0329,43.9125,43.9125,117000.0
2005-09-21 14:10:00,62.09,62.16,62.04,62.08,77700.0,43.9409,43.9904,43.9055,43.9338,77700.0
2005-09-21 14:15:00,62.08,62.08,62.01,62.07,86700.0,43.9338,43.9338,43.8842,43.9267,86700.0
2005-09-21 14:20:00,62.07,62.22,62.07,62.17,58400.0,43.9267,44.0329,43.9267,43.9975,58400.0
2005-09-21 14:25:00,62.18,62.24,62.14,62.15,32600.0,44.0045,44.047,43.9762,43.9833,32600.0
2005-09-21 14:30:00,62.14,62.18,62.14,62.17,52100.0,43.9762,44.0045,43.9762,43.9975,52100.0
2005-09-21 14:35:00,62.17,62.2,62.16,62.17,17900.0,43.9975,44.0187,43.9904,43.9975,17900.0
2005-09-21 14:40:00,62.17,62.28,62.17,62.28,93000.0,43.9975,44.0753,43.9975,44.0753,93000.0
2005-09-21 14:45:00,62.28,62.43,62.26,62.43,74200.0,44.0753,44.1815,44.0612,44.1815,74200.0
2005-09-21 14:50:00,62.43,62.6,62.42,62.56,126300.0,44.1815,44.3018,44.1744,44.2735,126300.0
2005-09-21 14:55:00,62.56,62.69,62.56,62.58,40000.0,44.2735,44.3655,44.2735,44.2876,40000.0
2005-09-21 15:00:00,62.58,62.58,62.55,62.55,22900.0,44.2876,44.2876,44.2664,44.2664,22900.0
2005-09-21 15:05:00,62.56,62.59,62.44,62.5,39800.0,44.2735,44.2947,44.1885,44.231,39800.0
2005-09-21 15:10:00,62.5,62.62,62.5,62.54,36300.0,44.231,44.3159,44.231,44.2593,36300.0
2005-09-21 15:15:00,62.51,62.62,62.51,62.61,37400.0,44.2381,44.3159,44.2381,44.3089,37400.0
2005-09-21 15:20:00,62.62,62.64,62.55,62.58,40400.0,44.3159,44.3301,44.2664,44.2876,40400.0
2005-09-21 15:25:00,62.58,62.59,62.55,62.55,34700.0,44.2876,44.2947,44.2664,44.2664,34700.0
2005-09-21 15:30:00,62.54,62.6,62.47,62.58,58700.0,44.2593,44.3018,44.2098,44.2876,58700.0
2005-09-21 15:35:00,62.58,62.6,62.5,62.52,53900.0,44.2876,44.3018,44.231,44.2452,53900.0
2005-09-21 15:40:00,62.52,62.57,62.47,62.55,86400.0,44.2452,44.2805,44.2098,44.2664,86400.0
2005-09-21 15:45:00,62.54,62.54,62.35,62.42,71800.0,44.2593,44.2593,44.1249,44.1744,71800.0
2005-09-21 15:50:00,62.41,62.46,62.39,62.4,89600.0,44.1673,44.2027,44.1532,44.1602,89600.0
2005-09-21 15:55:00,62.4,62.48,62.37,62.38,100100.0,44.1602,44.2169,44.139,44.1461,100100.0
2005-09-22 09:30:00,62.35,62.4,62.3,62.34,106400.0,44.1249,44.1602,44.0895,44.1178,106400.0
2005-09-22 09:35:00,62.34,62.36,62.26,62.26,48300.0,44.1178,44.1319,44.0612,44.0612,48300.0
2005-09-22 09:40:00,62.25,62.29,62.05,62.2,73000.0,44.0541,44.0824,43.9125,44.0187,73000.0
2005-09-22 09:45:00,62.19,62.22,62.05,62.2,57900.0,44.0116,44.0329,43.9125,44.0187,57900.0
2005-09-22 09:50:00,62.17,62.22,62.05,62.1,44500.0,43.9975,44.0329,43.9125,43.9479,44500.0
2005-09-22 09:55:00,62.1,62.32,62.05,62.28,40600.0,43.9479,44.1036,43.9125,44.0753,40600.0
2005-09-22 10:00:00,62.29,62.46,62.2,62.27,71500.0,44.0824,44.2027,44.0187,44.0682,71500.0
2005-09-22 10:05:00,62.25,62.32,62.17,62.25,20600.0,44.0541,44.1036,43.9975,44.0541,20600.0
2005-09-22 10:10:00,62.29,62.43,62.27,62.34,98800.0,44.0824,44.1815,44.0682,44.1178,98800.0
2005-09-22 10:15:00,62.36,62.36,62.23,62.26,35300.0,44.1319,44.1319,44.0399,44.0612,35300.0
2005-09-22 10:20:00,62.26,62.4,62.26,62.38,39500.0,44.0612,44.1602,44.0612,44.1461,39500.0
2005-09-22 10:25:00,62.38,62.43,62.36,62.41,51400.0,44.1461,44.1815,44.1319,44.1673,51400.0
2005-09-22 10:30:00,62.42,62.5,62.42,62.48,44000.0,44.1744,44.231,44.1744,44.2169,44000.0
2005-09-22 10:35:00,62.49,62.52,62.44,62.52,52700.0,44.2239,44.2452,44.1885,44.2452,52700.0
2005-09-22 10:40:00,62.51,62.53,62.38,62.53,19100.0,44.2381,44.2522,44.1461,44.2522,19100.0
2005-09-22 10:45:00,62.5,62.5,62.33,62.34,47200.0,44.231,44.231,44.1107,44.1178,47200.0
2005-09-22 10:50:00,62.35,62.4,62.26,62.3,51600.0,44.1249,44.1602,44.0612,44.0895,51600.0
2005-09-22 10:55:00,62.29,62.31,62.26,62.29,20100.0,44.0824,44.0965,44.0612,44.0824,20100.0
2005-09-22 11:00:00,62.3,62.48,62.3,62.4,32300.0,44.0895,44.2169,44.0895,44.1602,32300.0
2005-09-22 11:05:00,62.39,62.49,62.38,62.44,53200.0,44.1532,44.2239,44.1461,44.1885,53200.0
2005-09-22 11:10:00,62.47,62.53,62.44,62.46,25100.0,44.2098,44.2522,44.1885,44.2027,25100.0
2005-09-22 11:15:00,62.48,62.55,62.46,62.51,34100.0,44.2169,44.2664,44.2027,44.2381,34100.0
2005-09-22 11:20:00,62.5,62.5,62.43,62.47,33900.0,44.231,44.231,44.1815,44.2098,33900.0
2005-09-22 11:25:00,62.48,62.48,62.34,62.39,19100.0,44.2169,44.2169,44.1178,44.1532,19100.0
2005-09-22 11:30:00,62.39,62.43,62.22,62.35,38000.0,44.1532,44.1815,44.0329,44.1249,38000.0
2005-09-22 11:35:00,62.35,62.36,62.24,62.26,24100.0,44.1249,44.1319,44.047,44.0612,24100.0
2005-09-22 11:40:00,62.27,62.31,62.25,62.3,29000.0,44.0682,44.0965,44.0541,44.0895,29000.0
2005-09-22 11:45:00,62.3,62.32,62.26,62.26,39000.0,44.0895,44.1036,44.0612,44.0612,39000.0
2005-09-22 11:50:00,62.27,62.36,62.26,62.36,18100.0,44.0682,44.1319,44.0612,44.1319,18100.0
2005-09-22 11:55:00,62.35,62.46,62.35,62.46,19100.0,44.1249,44.2027,44.1249,44.2027,19100.0
2005-09-22 12:00:00,62.45,62.46,62.26,62.32,27400.0,44.1956,44.2027,44.0612,44.1036,27400.0
2005-09-22 12:05:00,62.33,62.34,62.25,62.28,11200.0,44.1107,44.1178,44.0541,44.0753,11200.0
2005-09-22 12:10:00,62.26,62.28,62.22,62.23,22200.0,44.0612,44.0753,44.0329,44.0399,22200.0
2005-09-22 12:15:00,62.24,62.26,62.22,62.26,14600.0,44.047,44.0612,44.0329,44.0612,14600.0
2005-09-22 12:20:00,62.27,62.28,62.2,62.23,33700.0,44.0682,44.0753,44.0187,44.0399,33700.0
2005-09-22 12:25:00,62.23,62.4,62.23,62.29,34400.0,44.0399,44.1602,44.0399,44.0824,34400.0
2005-09-22 12:30:00,62.28,62.38,62.28,62.36,16500.0,44.0753,44.1461,44.0753,44.1319,16500.0
2005-09-22 12:35:00,62.34,62.4,62.05,62.39,14700.0,44.1178,44.1602,43.9125,44.1532,14700.0
2005-09-22 12:40:00,62.4,62.4,62.35,62.37,10200.0,44.1602,44.1602,44.1249,44.139,10200.0
2005-09-22 12:45:00,62.38,62.46,62.38,62.44,17600.0,44.1461,44.2027,44.1461,44.1885,17600.0
2005-09-22 12:50:00,62.42,62.42,62.35,62.4,23000.0,44.1744,44.1744,44.1249,44.1602,23000.0
2005-09-22 12:55:00,62.38,62.42,62.37,62.38,25300.0,44.1461,44.1744,44.139,44.1461,25300.0
2005-09-22 13:00:00,62.39,62.4,62.35,62.36,20500.0,44.1532,44.1602,44.1249,44.1319,20500.0
2005-09-22 13:05:00,62.35,62.35,62.29,62.32,19300.0,44.1249,44.1249,44.0824,44.1036,19300.0
2005-09-22 13:10:00,62.31,62.42,62.3,62.4,32500.0,44.0965,44.1744,44.0895,44.1602,32500.0
2005-09-22 13:15:00,62.4,62.47,62.36,62.45,20600.0,44.1602,44.2098,44.1319,44.1956,20600.0
2005-09-22 13:20:00,62.44,62.44,62.36,62.42,18700.0,44.1885,44.1885,44.1319,44.1744,18700.0
2005-09-22 13:25:00,62.41,62.43,62.4,62.4,21100.0,44.1673,44.1815,44.1602,44.1602,21100.0
2005-09-22 13:30:00,62.4,62.44,62.37,62.41,17500.0,44.1602,44.1885,44.139,44.1673,17500.0
2005-09-22 13:35:00,62.42,62.48,62.41,62.46,32700.0,44.1744,44.2169,44.1673,44.2027,32700.0
2005-09-22 13:40:00,62.46,62.68,62.45,62.59,41900.0,44.2027,44.3584,44.1956,44.2947,41900.0
2005-09-22 13:45:00,62.6,62.63,62.5,62.51,45100.0,44.3018,44.323,44.231,44.2381,45100.0
2005-09-22 13:50:00,62.51,62.55,62.47,62.54,20900.0,44.2381,44.2664,44.2098,44.2593,20900.0
2005-09-22 13:55:00,62.53,62.66,62.53,62.64,31300.0,44.2522,44.3442,44.2522,44.3301,31300.0
2005-09-22 14:00:00,62.62,62.81,62.6,62.77,46500.0,44.3159,44.4504,44.3018,44.4221,46500.0
2005-09-22 14:05:00,62.77,62.78,62.7,62.7,22400.0,44.4221,44.4292,44.3725,44.3725,22400.0
2005-09-22 14:10:00,62.69,62.7,62.61,62.61,24500.0,44.3655,44.3725,44.3089,44.3089,24500.0
2005-09-22 14:15:00,62.62,62.7,62.61,62.68,34600.0,44.3159,44.3725,44.3089,44.3584,34600.0
2005-09-22 14:20:00,62.69,62.74,62.67,62.72,25400.0,44.3655,44.4009,44.3513,44.3867,25400.0
2005-09-22 14:25:00,62.72,62.73,62.36,62.39,85200.0,44.3867,44.3938,44.1319,44.1532,85200.0
2005-09-22 14:30:00,62.39,62.6,62.39,62.6,102900.0,44.1532,44.3018,44.1532,44.3018,102900.0
2005-09-22 14:35:00,62.61,62.68,62.58,62.61,51500.0,44.3089,44.3584,44.2876,44.3089,51500.0
2005-09-22 14:40:00,62.57,62.67,62.55,62.65,34700.0,44.2805,44.3513,44.2664,44.3372,34700.0
2005-09-22 14:45:00,62.65,62.7,62.65,62.69,14900.0,44.3372,44.3725,44.3372,44.3655,14900.0
2005-09-22 14:50:00,62.68,62.69,62.58,62.58,38200.0,44.3584,44.3655,44.2876,44.2876,38200.0
2005-09-22 14:55:00,62.58,62.59,62.5,62.52,32200.0,44.2876,44.2947,44.231,44.2452,32200.0
2005-09-22 15:00:00,62.52,62.62,62.52,62.61,50800.0,44.2452,44.3159,44.2452,44.3089,50800.0
2005-09-22 15:05:00,62.62,62.62,62.48,62.54,58600.0,44.3159,44.3159,44.2169,44.2593,58600.0
2005-09-22 15:10:00,62.53,62.65,62.53,62.65,32000.0,44.2522,44.3372,44.2522,44.3372,32000.0
2005-09-22 15:15:00,62.66,62.66,62.62,62.62,26200.0,44.3442,44.3442,44.3159,44.3159,26200.0
2005-09-22 15:20:00,62.63,62.7,62.63,62.66,40400.0,44.323,44.3725,44.323,44.3442,40400.0
2005-09-22 15:25:00,62.66,62.69,62.64,62.67,32900.0,44.3442,44.3655,44.3301,44.3513,32900.0
2005-09-22 15:30:00,62.67,62.67,62.58,62.6,57200.0,44.3513,44.3513,44.2876,44.3018,57200.0
2005-09-22 15:35:00,62.6,62.6,62.53,62.55,38400.0,44.3018,44.3018,44.2522,44.2664,38400.0
2005-09-22 15:40:00,62.56,62.58,62.52,62.55,52800.0,44.2735,44.2876,44.2452,44.2664,52800.0
2005-09-22 15:45:00,62.54,62.58,62.53,62.53,73300.0,44.2593,44.2876,44.2522,44.2522,73300.0
2005-09-22 15:50:00,62.54,62.57,62.52,62.56,89200.0,44.2593,44.2805,44.2452,44.2735,89200.0
2005-09-22 15:55:00,62.57,62.57,62.48,62.48,107900.0,44.2805,44.2805,44.2169,44.2169,107900.0
2005-09-23 09:30:00,62.56,62.6,62.4,62.46,97800.0,44.2735,44.3018,44.1602,44.2027,97800.0
2005-09-23 09:35:00,62.46,62.9,62.45,62.85,60900.0,44.2027,44.5141,44.1956,44.4787,60900.0
2005-09-23 09:40:00,62.77,63.12,62.77,63.09,41000.0,44.4221,44.6698,44.4221,44.6485,41000.0
2005-09-23 09:45:00,63.07,63.23,63.04,63.04,53300.0,44.6344,44.7476,44.6132,44.6132,53300.0
2005-09-23 09:50:00,62.94,63.09,62.9,62.9,55800.0,44.5424,44.6485,44.5141,44.5141,55800.0
2005-09-23 09:55:00,62.97,63.05,62.9,63.01,33800.0,44.5636,44.6202,44.5141,44.5919,33800.0
2005-09-23 10:00:00,63.01,63.17,62.95,63.08,39300.0,44.5919,44.7052,44.5495,44.6415,39300.0
2005-09-23 10:05:00,63.08,63.09,62.84,62.93,29400.0,44.6415,44.6485,44.4716,44.5353,29400.0
2005-09-23 10:10:00,62.94,63.02,62.8,62.9,74500.0,44.5424,44.599,44.4433,44.5141,74500.0
2005-09-23 10:15:00,62.89,62.91,62.73,62.76,42500.0,44.507,44.5212,44.3938,44.415,42500.0
2005-09-23 10:20:00,62.74,62.87,62.7,62.84,54800.0,44.4009,44.4929,44.3725,44.4716,54800.0
2005-09-23 10:25:00,62.85,62.95,62.83,62.94,21200.0,44.4787,44.5495,44.4645,44.5424,21200.0
2005-09-23 10:30:00,62.92,62.92,62.75,62.76,78000.0,44.5282,44.5282,44.4079,44.415,78000.0
2005-09-23 10:35:00,62.76,62.8,62.76,62.78,17900.0,44.415,44.4433,44.415,44.4292,17900.0
2005-09-23 10:40:00,62.79,62.82,62.71,62.71,38800.0,44.4362,44.4575,44.3796,44.3796,38800.0
2005-09-23 10:45:00,62.71,62.73,62.61,62.67,45900.0,44.3796,44.3938,44.3089,44.3513,45900.0
2005-09-23 10:50:00,62.64,62.7,62.57,62.67,39500.0,44.3301,44.3725,44.2805,44.3513,39500.0
2005-09-23 10:55:00,62.67,62.89,62.66,62.88,26300.0,44.3513,44.507,44.3442,44.4999,26300.0
2005-09-23 11:00:00,62.89,62.91,62.81,62.84,30500.0,44.507,44.5212,44.4504,44.4716,30500.0
2005-09-23 11:05:00,62.84,62.94,62.83,62.89,89800.0,44.4716,44.5424,44.4645,44.507,89800.0
2005-09-23 11:10:00,62.92,62.93,62.81,62.88,26700.0,44.5282,44.5353,44.4504,44.4999,26700.0
2005-09-23 11:15:00,62.85,62.92,62.74,62.9,33700.0,44.4787,44.5282,44.4009,44.5141,33700.0
2005-09-23 11:20:00,62.92,62.94,62.83,62.88,25900.0,44.5282,44.5424,44.4645,44.4999,25900.0
2005-09-23 11:25:00,62.92,62.93,62.81,62.86,21900.0,44.5282,44.5353,44.4504,44.4858,21900.0
2005-09-23 11:30:00,62.86,62.9,62.82,62.82,20400.0,44.4858,44.5141,44.4575,44.4575,20400.0
2005-09-23 11:35:00,62.81,62.83,62.8,62.82,30700.0,44.4504,44.4645,44.4433,44.4575,30700.0
2005-09-23 11:40:00,62.81,62.89,62.81,62.89,31200.0,44.4504,44.507,44.4504,44.507,31200.0
2005-09-23 11:45:00,62.88,62.98,62.88,62.97,18300.0,44.4999,44.5707,44.4999,44.5636,18300.0
2005-09-23 11:50:00,62.95,63.26,62.95,63.18,98400.0,44.5495,44.7689,44.5495,44.7122,98400.0
2005-09-23 11:55:00,63.18,63.18,63.05,63.13,79500.0,44.7122,44.7122,44.6202,44.6769,79500.0
2005-09-23 12:00:00,63.13,63.14,62.98,62.98,20800.0,44.6769,44.6839,44.5707,44.5707,20800.0
2005-09-23 12:05:00,62.98,62.99,62.85,62.94,36200.0,44.5707,44.5778,44.4787,44.5424,36200.0
2005-09-23 12:10:00,62.95,63.02,62.95,62.97,19500.0,44.5495,44.599,44.5495,44.5636,19500.0
2005-09-23 12:15:00,62.96,63.01,62.94,62.98,30600.0,44.5565,44.5919,44.5424,44.5707,30600.0
2005-09-23 12:20:00,62.97,63.01,62.95,62.97,11700.0,44.5636,44.5919,44.5495,44.5636,11700.0
2005-09-23 12:25:00,62.98,62.99,62.9,62.9,15400.0,44.5707,44.5778,44.5141,44.5141,15400.0
2005-09-23 12:30:00,62.9,62.93,62.85,62.88,37700.0,44.5141,44.5353,44.4787,44.4999,37700.0
2005-09-23 12:35:00,62.88,62.9,62.85,62.87,27200.0,44.4999,44.5141,44.4787,44.4929,27200.0
2005-09-23 12:40:00,62.88,62.89,62.86,62.89,11800.0,44.4999,44.507,44.4858,44.507,11800.0
2005-09-23 12:45:00,62.88,62.92,62.88,62.91,17200.0,44.4999,44.5282,44.4999,44.5212,17200.0
2005-09-23 12:50:00,62.91,62.96,62.9,62.94,12300.0,44.5212,44.5565,44.5141,44.5424,12300.0
2005-09-23 12:55:00,62.94,62.98,62.94,62.97,9800.0,44.5424,44.5707,44.5424,44.5636,9800.0
2005-09-23 13:00:00,62.97,63.0,62.97,63.0,14200.0,44.5636,44.5849,44.5636,44.5849,14200.0
2005-09-23 13:05:00,63.0,63.05,62.98,63.05,21700.0,44.5849,44.6202,44.5707,44.6202,21700.0
2005-09-23 13:10:00,63.05,63.13,63.03,63.11,36100.0,44.6202,44.6769,44.6061,44.6627,36100.0
2005-09-23 13:15:00,63.1,63.14,63.07,63.07,18100.0,44.6556,44.6839,44.6344,44.6344,18100.0
2005-09-23 13:20:00,63.07,63.08,63.03,63.04,14700.0,44.6344,44.6415,44.6061,44.6132,14700.0
2005-09-23 13:25:00,63.04,63.05,62.99,62.99,38300.0,44.6132,44.6202,44.5778,44.5778,38300.0
2005-09-23 13:30:00,62.97,63.09,62.97,63.08,34900.0,44.5636,44.6485,44.5636,44.6415,34900.0
2005-09-23 13:35:00,63.07,63.09,62.95,63.0,66400.0,44.6344,44.6485,44.5495,44.5849,66400.0
2005-09-23 13:40:00,63.0,63.09,63.0,63.06,38200.0,44.5849,44.6485,44.5849,44.6273,38200.0
2005-09-23 13:45:00,63.05,63.06,62.96,62.97,18000.0,44.6202,44.6273,44.5565,44.5636,18000.0
2005-09-23 13:50:00,62.98,63.14,62.98,63.13,57100.0,44.5707,44.6839,44.5707,44.6769,57100.0
2005-09-23 13:55:00,63.13,63.2,63.13,63.18,39800.0,44.6769,44.7264,44.6769,44.7122,39800.0
2005-09-23 14:00:00,63.19,63.24,63.13,63.24,77000.0,44.7193,44.7547,44.6769,44.7547,77000.0
2005-09-23 14:05:00,63.24,63.33,63.24,63.31,38100.0,44.7547,44.8184,44.7547,44.8042,38100.0
2005-09-23 14:10:00,63.31,63.34,63.28,63.34,38100.0,44.8042,44.8255,44.783,44.8255,38100.0
2005-09-23 14:15:00,63.34,63.4,63.3,63.3,36500.0,44.8255,44.8679,44.7972,44.7972,36500.0
2005-09-23 14:20:00,63.31,63.37,63.3,63.37,14200.0,44.8042,44.8467,44.7972,44.8467,14200.0
2005-09-23 14:25:00,63.35,63.37,63.31,63.31,17400.0,44.8325,44.8467,44.8042,44.8042,17400.0
2005-09-23 14:30:00,63.3,63.36,63.29,63.36,37600.0,44.7972,44.8396,44.7901,44.8396,37600.0
2005-09-23 14:35:00,63.36,63.45,63.36,63.44,45000.0,44.8396,44.9033,44.8396,44.8962,45000.0
2005-09-23 14:40:00,63.43,63.44,63.29,63.29,24000.0,44.8892,44.8962,44.7901,44.7901,24000.0
2005-09-23 14:45:00,63.29,63.35,63.28,63.31,17200.0,44.7901,44.8325,44.783,44.8042,17200.0
2005-09-23 14:50:00,63.31,63.35,63.29,63.35,22800.0,44.8042,44.8325,44.7901,44.8325,22800.0
2005-09-23 14:55:00,63.35,63.44,63.34,63.41,50800.0,44.8325,44.8962,44.8255,44.875,50800.0
2005-09-23 15:00:00,63.42,63.42,63.3,63.31,33200.0,44.8821,44.8821,44.7972,44.8042,33200.0
2005-09-23 15:05:00,63.31,63.38,63.27,63.38,33900.0,44.8042,44.8538,44.7759,44.8538,33900.0
2005-09-23 15:10:00,63.37,63.37,63.31,63.31,29800.0,44.8467,44.8467,44.8042,44.8042,29800.0
2005-09-23 15:15:00,63.31,63.4,63.29,63.37,51800.0,44.8042,44.8679,44.7901,44.8467,51800.0
2005-09-23 15:20:00,63.37,63.4,63.35,63.4,32400.0,44.8467,44.8679,44.8325,44.8679,32400.0
2005-09-23 15:25:00,63.39,63.44,63.38,63.44,30400.0,44.8609,44.8962,44.8538,44.8962,30400.0
2005-09-23 15:30:00,63.44,63.44,63.33,63.35,33000.0,44.8962,44.8962,44.8184,44.8325,33000.0
2005-09-23 15:35:00,63.35,63.39,63.33,63.35,46700.0,44.8325,44.8609,44.8184,44.8325,46700.0
2005-09-23 15:40:00,63.35,63.35,63.2,63.2,41100.0,44.8325,44.8325,44.7264,44.7264,41100.0
2005-09-23 15:45:00,63.21,63.26,63.19,63.2,79600.0,44.7335,44.7689,44.7193,44.7264,79600.0
2005-09-23 15:50:00,63.2,63.2,63.12,63.16,65800.0,44.7264,44.7264,44.6698,44.6981,65800.0
2005-09-23 15:55:00,63.15,63.25,63.14,63.25,83100.0,44.691,44.7618,44.6839,44.7618,83100.0
2005-09-26 09:30:00,65.5,65.7,65.3,65.55,432000.0,46.3541,46.4956,46.2126,46.3895,432000.0
2005-09-26 09:35:00,65.55,65.57,65.28,65.38,196800.0,46.3895,46.4036,46.1984,46.2692,196800.0
2005-09-26 09:40:00,65.43,65.53,65.2,65.49,150200.0,46.3046,46.3753,46.1418,46.347,150200.0
2005-09-26 09:45:00,65.5,65.5,65.41,65.43,127500.0,46.3541,46.3541,46.2904,46.3046,127500.0
2005-09-26 09:50:00,65.45,65.47,65.39,65.41,173900.0,46.3187,46.3329,46.2762,46.2904,173900.0
2005-09-26 09:55:00,65.41,65.51,65.4,65.5,247400.0,46.2904,46.3612,46.2833,46.3541,247400.0
2005-09-26 10:00:00,65.5,65.52,65.34,65.44,163700.0,46.3541,46.3682,46.2409,46.3116,163700.0
2005-09-26 10:05:00,65.43,65.6,65.43,65.57,193700.0,46.3046,46.4249,46.3046,46.4036,193700.0
2005-09-26 10:10:00,65.52,65.83,65.52,65.8,179100.0,46.3682,46.5876,46.3682,46.5664,179100.0
2005-09-26 10:15:00,65.8,65.86,65.65,65.67,119200.0,46.5664,46.6089,46.4602,46.4744,119200.0
2005-09-26 10:20:00,65.67,65.91,65.65,65.89,134500.0,46.4744,46.6443,46.4602,46.6301,134500.0
2005-09-26 10:25:00,65.89,65.95,65.75,65.8,80000.0,46.6301,46.6726,46.531,46.5664,80000.0
2005-09-26 10:30:00,65.76,65.78,65.67,65.68,67000.0,46.5381,46.5523,46.4744,46.4815,67000.0
2005-09-26 10:35:00,65.69,65.69,65.51,65.57,105400.0,46.4886,46.4886,46.3612,46.4036,105400.0
2005-09-26 10:40:00,65.56,65.72,65.55,65.72,65200.0,46.3966,46.5098,46.3895,46.5098,65200.0
2005-09-26 10:45:00,65.7,65.72,65.47,65.53,66700.0,46.4956,46.5098,46.3329,46.3753,66700.0
2005-09-26 10:50:00,65.51,65.65,65.49,65.61,65000.0,46.3612,46.4602,46.347,46.4319,65000.0
2005-09-26 10:55:00,65.6,65.64,65.57,65.61,27600.0,46.4249,46.4532,46.4036,46.4319,27600.0
2005-09-26 11:00:00,65.61,65.64,65.53,65.58,80600.0,46.4319,46.4532,46.3753,46.4107,80600.0
2005-09-26 11:05:00,65.55,65.58,65.5,65.56,59900.0,46.3895,46.4107,46.3541,46.3966,59900.0
2005-09-26 11:10:00,65.57,65.61,65.54,65.58,47200.0,46.4036,46.4319,46.3824,46.4107,47200.0
2005-09-26 11:15:00,65.58,65.65,65.57,65.63,40800.0,46.4107,46.4602,46.4036,46.4461,40800.0
2005-09-26 11:20:00,65.65,65.67,65.6,65.61,42900.0,46.4602,46.4744,46.4249,46.4319,42900.0
2005-09-26 11:25:00,65.61,65.62,65.5,65.6,41900.0,46.4319,46.439,46.3541,46.4249,41900.0
2005-09-26 11:30:00,65.6,65.6,65.57,65.59,45300.0,46.4249,46.4249,46.4036,46.4178,45300.0
2005-09-26 11:35:00,65.59,65.59,65.55,65.59,28000.0,46.4178,46.4178,46.3895,46.4178,28000.0
2005-09-26 11:40:00,65.58,65.58,65.54,65.56,13200.0,46.4107,46.4107,46.3824,46.3966,13200.0
2005-09-26 11:45:00,65.56,65.56,65.48,65.48,28200.0,46.3966,46.3966,46.3399,46.3399,28200.0
2005-09-26 11:50:00,65.49,65.52,65.47,65.51,81300.0,46.347,46.3682,46.3329,46.3612,81300.0
2005-09-26 11:55:00,65.52,65.52,65.48,65.49,25700.0,46.3682,46.3682,46.3399,46.347,25700.0
2005-09-26 12:00:00,65.48,65.52,65.46,65.52,36700.0,46.3399,46.3682,46.3258,46.3682,36700.0
2005-09-26 12:05:00,65.52,65.54,65.5,65.51,28300.0,46.3682,46.3824,46.3541,46.3612,28300.0
2005-09-26 12:10:00,65.5,65.6,65.5,65.57,49700.0,46.3541,46.4249,46.3541,46.4036,49700.0
2005-09-26 12:15:00,65.57,65.7,65.57,65.57,67000.0,46.4036,46.4956,46.4036,46.4036,67000.0
2005-09-26 12:20:00,65.57,65.58,65.5,65.56,36500.0,46.4036,46.4107,46.3541,46.3966,36500.0
2005-09-26 12:25:00,65.56,65.58,65.52,65.55,37900.0,46.3966,46.4107,46.3682,46.3895,37900.0
2005-09-26 12:30:00,65.55,65.56,65.5,65.53,53100.0,46.3895,46.3966,46.3541,46.3753,53100.0
2005-09-26 12:35:00,65.53,65.55,65.51,65.53,12300.0,46.3753,46.3895,46.3612,46.3753,12300.0
2005-09-26 12:40:00,65.52,65.54,65.5,65.53,19000.0,46.3682,46.3824,46.3541,46.3753,19000.0
2005-09-26 12:45:00,65.53,65.54,65.46,65.46,50700.0,46.3753,46.3824,46.3258,46.3258,50700.0
2005-09-26 12:50:00,65.47,65.53,65.47,65.53,51100.0,46.3329,46.3753,46.3329,46.3753,51100.0
2005-09-26 12:55:00,65.53,65.53,65.49,65.49,15800.0,46.3753,46.3753,46.347,46.347,15800.0
2005-09-26 13:00:00,65.5,65.5,65.47,65.47,48600.0,46.3541,46.3541,46.3329,46.3329,48600.0
2005-09-26 13:05:00,65.47,65.49,65.41,65.42,44800.0,46.3329,46.347,46.2904,46.2975,44800.0
2005-09-26 13:10:00,65.41,65.41,65.31,65.32,49400.0,46.2904,46.2904,46.2196,46.2267,49400.0
2005-09-26 13:15:00,65.32,65.34,65.3,65.31,34100.0,46.2267,46.2409,46.2126,46.2196,34100.0
2005-09-26 13:20:00,65.3,65.31,65.26,65.3,65200.0,46.2126,46.2196,46.1842,46.2126,65200.0
2005-09-26 13:25:00,65.3,65.3,65.15,65.16,46000.0,46.2126,46.2126,46.1064,46.1135,46000.0
2005-09-26 13:30:00,65.16,65.16,65.11,65.11,49200.0,46.1135,46.1135,46.0781,46.0781,49200.0
2005-09-26 13:35:00,65.11,65.11,65.0,65.07,82900.0,46.0781,46.0781,46.0002,46.0498,82900.0
2005-09-26 13:40:00,65.07,65.11,65.0,65.0,46000.0,46.0498,46.0781,46.0002,46.0002,46000.0
2005-09-26 13:45:00,65.0,65.05,64.93,64.99,45700.0,46.0002,46.0356,45.9507,45.9932,45700.0
2005-09-26 13:50:00,64.98,65.02,64.96,64.97,37800.0,45.9861,46.0144,45.9719,45.979,37800.0
2005-09-26 13:55:00,64.99,65.0,64.97,65.0,31400.0,45.9932,46.0002,45.979,46.0002,31400.0
2005-09-26 14:00:00,65.0,65.0,64.9,64.91,28700.0,46.0002,46.0002,45.9295,45.9366,28700.0
2005-09-26 14:05:00,64.91,64.93,64.8,64.8,22100.0,45.9366,45.9507,45.8587,45.8587,22100.0
2005-09-26 14:10:00,64.82,64.85,64.67,64.71,47700.0,45.8729,45.8941,45.7667,45.795,47700.0
2005-09-26 14:15:00,64.7,64.77,64.58,64.69,58500.0,45.7879,45.8375,45.703,45.7809,58500.0
2005-09-26 14:20:00,64.69,64.69,64.56,64.59,27700.0,45.7809,45.7809,45.6889,45.7101,27700.0
2005-09-26 14:25:00,64.6,64.63,64.52,64.52,32000.0,45.7172,45.7384,45.6606,45.6606,32000.0
2005-09-26 14:30:00,64.52,64.6,64.52,64.57,42100.0,45.6606,45.7172,45.6606,45.6959,42100.0
2005-09-26 14:35:00,64.57,64.62,64.54,64.62,51900.0,45.6959,45.7313,45.6747,45.7313,51900.0
2005-09-26 14:40:00,64.62,64.7,64.45,64.45,58300.0,45.7313,45.7879,45.611,45.611,58300.0
2005-09-26 14:45:00,64.46,64.52,64.42,64.43,48600.0,45.6181,45.6606,45.5898,45.5969,48600.0
2005-09-26 14:50:00,64.42,64.47,64.33,64.43,73300.0,45.5898,45.6252,45.5261,45.5969,73300.0
2005-09-26 14:55:00,64.43,64.46,64.26,64.27,68200.0,45.5969,45.6181,45.4766,45.4836,68200.0
2005-09-26 15:00:00,64.26,64.36,64.24,64.3,109000.0,45.4766,45.5473,45.4624,45.5049,109000.0
2005-09-26 15:05:00,64.33,64.34,64.3,64.32,39000.0,45.5261,45.5332,45.5049,45.519,39000.0
2005-09-26 15:10:00,64.32,64.41,64.31,64.39,55300.0,45.519,45.5827,45.5119,45.5686,55300.0
2005-09-26 15:15:00,64.39,64.42,64.31,64.31,50200.0,45.5686,45.5898,45.5119,45.5119,50200.0
2005-09-26 15:20:00,64.31,64.38,64.29,64.32,56000.0,45.5119,45.5615,45.4978,45.519,56000.0
2005-09-26 15:25:00,64.33,64.35,64.28,64.3,58400.0,45.5261,45.5402,45.4907,45.5049,58400.0
2005-09-26 15:30:00,64.29,64.43,64.29,64.4,43200.0,45.4978,45.5969,45.4978,45.5756,43200.0
2005-09-26 15:35:00,64.4,64.54,64.4,64.53,89200.0,45.5756,45.6747,45.5756,45.6676,89200.0
2005-09-26 15:40:00,64.53,64.65,64.53,64.63,85500.0,45.6676,45.7526,45.6676,45.7384,85500.0
2005-09-26 15:45:00,64.62,64.62,64.5,64.52,75600.0,45.7313,45.7313,45.6464,45.6606,75600.0
2005-09-26 15:50:00,64.51,64.7,64.51,64.69,117200.0,45.6535,45.7879,45.6535,45.7809,117200.0
2005-09-26 15:55:00,64.69,64.75,64.66,64.66,155500.0,45.7809,45.8233,45.7596,45.7596,155500.0
2005-09-27 09:30:00,64.99,65.05,64.86,64.99,124400.0,45.9932,46.0356,45.9012,45.9932,124400.0
2005-09-27 09:35:00,64.99,65.06,64.99,65.05,37700.0,45.9932,46.0427,45.9932,46.0356,37700.0
2005-09-27 09:40:00,65.05,65.25,65.05,65.25,73600.0,46.0356,46.1772,46.0356,46.1772,73600.0
2005-09-27 09:45:00,65.25,65.44,65.21,65.31,145300.0,46.1772,46.3116,46.1489,46.2196,145300.0
2005-09-27 09:50:00,65.32,65.66,65.29,65.65,92400.0,46.2267,46.4673,46.2055,46.4602,92400.0
2005-09-27 09:55:00,65.66,65.75,65.5,65.7,112100.0,46.4673,46.531,46.3541,46.4956,112100.0
2005-09-27 10:00:00,65.66,65.8,65.6,65.62,115600.0,46.4673,46.5664,46.4249,46.439,115600.0
2005-09-27 10:05:00,65.62,65.63,65.46,65.56,112600.0,46.439,46.4461,46.3258,46.3966,112600.0
2005-09-27 10:10:00,65.56,65.65,65.56,65.58,66100.0,46.3966,46.4602,46.3966,46.4107,66100.0
2005-09-27 10:15:00,65.53,65.72,65.53,65.64,79900.0,46.3753,46.5098,46.3753,46.4532,79900.0
2005-09-27 10:20:00,65.66,65.67,65.56,65.6,75600.0,46.4673,46.4744,46.3966,46.4249,75600.0
2005-09-27 10:25:00,65.6,65.7,65.52,65.63,45000.0,46.4249,46.4956,46.3682,46.4461,45000.0
2005-09-27 10:30:00,65.62,65.66,65.59,65.64,73400.0,46.439,46.4673,46.4178,46.4532,73400.0
2005-09-27 10:35:00,65.64,65.65,65.56,65.56,39400.0,46.4532,46.4602,46.3966,46.3966,39400.0
2005-09-27 10:40:00,65.59,65.63,65.55,65.57,82500.0,46.4178,46.4461,46.3895,46.4036,82500.0
2005-09-27 10:45:00,65.57,65.58,65.52,65.54,86000.0,46.4036,46.4107,46.3682,46.3824,86000.0
2005-09-27 10:50:00,65.53,65.54,65.46,65.5,49300.0,46.3753,46.3824,46.3258,46.3541,49300.0
2005-09-27 10:55:00,65.49,65.54,65.49,65.5,32300.0,46.347,46.3824,46.347,46.3541,32300.0
2005-09-27 11:00:00,65.5,65.53,65.48,65.53,56100.0,46.3541,46.3753,46.3399,46.3753,56100.0
2005-09-27 11:05:00,65.55,65.57,65.52,65.56,66300.0,46.3895,46.4036,46.3682,46.3966,66300.0
2005-09-27 11:10:00,65.56,65.63,65.55,65.56,47700.0,46.3966,46.4461,46.3895,46.3966,47700.0
2005-09-27 11:15:00,65.56,65.64,65.56,65.63,53700.0,46.3966,46.4532,46.3966,46.4461,53700.0
2005-09-27 11:20:00,65.64,65.72,65.62,65.65,57800.0,46.4532,46.5098,46.439,46.4602,57800.0
2005-09-27 11:25:00,65.65,65.74,65.65,65.65,51700.0,46.4602,46.5239,46.4602,46.4602,51700.0
2005-09-27 11:30:00,65.65,65.73,65.65,65.67,60700.0,46.4602,46.5169,46.4602,46.4744,60700.0
2005-09-27 11:35:00,65.67,65.7,65.65,65.66,36700.0,46.4744,46.4956,46.4602,46.4673,36700.0
2005-09-27 11:40:00,65.65,65.75,65.65,65.73,30800.0,46.4602,46.531,46.4602,46.5169,30800.0
2005-09-27 11:45:00,65.74,65.83,65.71,65.8,58700.0,46.5239,46.5876,46.5027,46.5664,58700.0
2005-09-27 11:50:00,65.81,65.88,65.79,65.88,140200.0,46.5735,46.623,46.5593,46.623,140200.0
2005-09-27 11:55:00,65.87,65.89,65.78,65.79,76800.0,46.6159,46.6301,46.5523,46.5593,76800.0
2005-09-27 12:00:00,65.8,65.96,65.78,65.96,72400.0,46.5664,46.6796,46.5523,46.6796,72400.0
2005-09-27 12:05:00,65.95,66.05,65.94,65.95,127400.0,46.6726,46.7433,46.6655,46.6726,127400.0
2005-09-27 12:10:00,65.92,66.01,65.9,66.0,82800.0,46.6513,46.715,46.6372,46.7079,82800.0
2005-09-27 12:15:00,66.0,66.25,66.0,66.21,122200.0,46.7079,46.8849,46.7079,46.8566,122200.0
2005-09-27 12:20:00,66.25,66.29,66.13,66.19,109800.0,46.8849,46.9132,46.7999,46.8424,109800.0
2005-09-27 12:25:00,66.21,66.23,66.15,66.18,39700.0,46.8566,46.8707,46.8141,46.8353,39700.0
2005-09-27 12:30:00,66.17,66.17,66.05,66.1,54600.0,46.8283,46.8283,46.7433,46.7787,54600.0
2005-09-27 12:35:00,66.13,66.13,66.05,66.06,59300.0,46.7999,46.7999,46.7433,46.7504,59300.0
2005-09-27 12:40:00,66.07,66.1,66.03,66.06,15500.0,46.7575,46.7787,46.7292,46.7504,15500.0
2005-09-27 12:45:00,66.07,66.16,66.07,66.1,40200.0,46.7575,46.8212,46.7575,46.7787,40200.0
2005-09-27 12:50:00,66.09,66.09,66.04,66.07,33600.0,46.7716,46.7716,46.7363,46.7575,33600.0
2005-09-27 12:55:00,66.08,66.12,66.06,66.1,48600.0,46.7646,46.7929,46.7504,46.7787,48600.0
2005-09-27 13:00:00,66.09,66.1,66.06,66.08,20700.0,46.7716,46.7787,46.7504,46.7646,20700.0
2005-09-27 13:05:00,66.09,66.09,66.06,66.08,19200.0,46.7716,46.7716,46.7504,46.7646,19200.0
2005-09-27 13:10:00,66.08,66.09,66.07,66.09,21500.0,46.7646,46.7716,46.7575,46.7716,21500.0
2005-09-27 13:15:00,66.08,66.08,66.07,66.08,20700.0,46.7646,46.7646,46.7575,46.7646,20700.0
2005-09-27 13:20:00,66.07,66.1,66.04,66.1,32400.0,46.7575,46.7787,46.7363,46.7787,32400.0
2005-09-27 13:25:00,66.1,66.27,66.09,66.27,42700.0,46.7787,46.899,46.7716,46.899,42700.0
2005-09-27 13:30:00,66.26,66.36,66.26,66.29,83500.0,46.8919,46.9627,46.8919,46.9132,83500.0
2005-09-27 13:35:00,66.29,66.33,66.23,66.33,62600.0,46.9132,46.9415,46.8707,46.9415,62600.0
2005-09-27 13:40:00,66.33,66.33,66.25,66.26,35300.0,46.9415,46.9415,46.8849,46.8919,35300.0
2005-09-27 13:45:00,66.27,66.3,66.25,66.25,77800.0,46.899,46.9203,46.8849,46.8849,77800.0
2005-09-27 13:50:00,66.26,66.42,66.25,66.4,45900.0,46.8919,47.0052,46.8849,46.991,45900.0
2005-09-27 13:55:00,66.4,66.49,66.32,66.47,42600.0,46.991,47.0547,46.9344,47.0406,42600.0
2005-09-27 14:00:00,66.44,66.5,66.38,66.43,89200.0,47.0193,47.0618,46.9769,47.0123,89200.0
2005-09-27 14:05:00,66.43,66.43,66.36,66.37,41800.0,47.0123,47.0123,46.9627,46.9698,41800.0
2005-09-27 14:10:00,66.39,66.46,66.39,66.42,55500.0,46.9839,47.0335,46.9839,47.0052,55500.0
2005-09-27 14:15:00,66.42,66.46,66.34,66.34,46000.0,47.0052,47.0335,46.9486,46.9486,46000.0
2005-09-27 14:20:00,66.35,66.4,66.34,66.36,22700.0,46.9556,46.991,46.9486,46.9627,22700.0
2005-09-27 14:25:00,66.37,66.43,66.35,66.43,37600.0,46.9698,47.0123,46.9556,47.0123,37600.0
2005-09-27 14:30:00,66.43,66.53,66.42,66.52,50300.0,47.0123,47.083,47.0052,47.0759,50300.0
2005-09-27 14:35:00,66.51,66.51,66.41,66.43,48600.0,47.0689,47.0689,46.9981,47.0123,48600.0
2005-09-27 14:40:00,66.45,66.47,66.36,66.36,41000.0,47.0264,47.0406,46.9627,46.9627,41000.0
2005-09-27 14:45:00,66.35,66.53,66.35,66.41,111800.0,46.9556,47.083,46.9556,46.9981,111800.0
2005-09-27 14:50:00,66.41,66.49,66.4,66.48,33100.0,46.9981,47.0547,46.991,47.0476,33100.0
2005-09-27 14:55:00,66.48,66.62,66.43,66.53,85000.0,47.0476,47.1467,47.0123,47.083,85000.0
2005-09-27 15:00:00,66.53,66.61,66.53,66.54,87300.0,47.083,47.1396,47.083,47.0901,87300.0
2005-09-27 15:05:00,66.54,66.59,66.51,66.59,57100.0,47.0901,47.1255,47.0689,47.1255,57100.0
2005-09-27 15:10:00,66.58,66.63,66.57,66.6,51300.0,47.1184,47.1538,47.1113,47.1326,51300.0
2005-09-27 15:15:00,66.58,66.66,66.57,66.63,57100.0,47.1184,47.175,47.1113,47.1538,57100.0
2005-09-27 15:20:00,66.64,66.69,66.62,66.68,42900.0,47.1609,47.1963,47.1467,47.1892,42900.0
2005-09-27 15:25:00,66.68,66.71,66.66,66.69,83000.0,47.1892,47.2104,47.175,47.1963,83000.0
2005-09-27 15:30:00,66.69,66.69,66.58,66.63,76400.0,47.1963,47.1963,47.1184,47.1538,76400.0
2005-09-27 15:35:00,66.64,66.64,66.5,66.5,64300.0,47.1609,47.1609,47.0618,47.0618,64300.0
2005-09-27 15:40:00,66.5,66.5,66.4,66.4,126700.0,47.0618,47.0618,46.991,46.991,126700.0
2005-09-27 15:45:00,66.41,66.53,66.41,66.53,121400.0,46.9981,47.083,46.9981,47.083,121400.0
2005-09-27 15:50:00,66.53,66.57,66.48,66.48,128300.0,47.083,47.1113,47.0476,47.0476,128300.0
2005-09-27 15:55:00,66.48,66.56,66.48,66.54,186600.0,47.0476,47.1043,47.0476,47.0901,186600.0
2005-09-28 09:30:00,66.5,66.72,66.31,66.56,146300.0,47.0618,47.2175,46.9273,47.1043,146300.0
2005-09-28 09:35:00,66.58,66.58,66.5,66.58,61300.0,47.1184,47.1184,47.0618,47.1184,61300.0
2005-09-28 09:40:00,66.6,66.65,66.51,66.55,41500.0,47.1326,47.1679,47.0689,47.0972,41500.0
2005-09-28 09:45:00,66.62,66.8,66.58,66.8,55200.0,47.1467,47.2741,47.1184,47.2741,55200.0
2005-09-28 09:50:00,66.8,66.88,66.71,66.73,92000.0,47.2741,47.3307,47.2104,47.2246,92000.0
2005-09-28 09:55:00,66.73,66.91,66.65,66.87,48300.0,47.2246,47.3519,47.1679,47.3236,48300.0
2005-09-28 10:00:00,66.88,66.97,66.85,66.92,51500.0,47.3307,47.3944,47.3095,47.359,51500.0
2005-09-28 10:05:00,66.94,67.1,66.91,67.07,141100.0,47.3732,47.4864,47.3519,47.4652,141100.0
2005-09-28 10:10:00,67.08,67.09,67.0,67.0,66500.0,47.4723,47.4793,47.4156,47.4156,66500.0
2005-09-28 10:15:00,66.93,67.0,66.8,66.85,78500.0,47.3661,47.4156,47.2741,47.3095,78500.0
2005-09-28 10:20:00,66.83,67.22,66.83,67.2,130700.0,47.2953,47.5713,47.2953,47.5572,130700.0
2005-09-28 10:25:00,67.2,67.21,67.0,67.02,321800.0,47.5572,47.5643,47.4156,47.4298,321800.0
2005-09-28 10:30:00,67.02,67.22,67.0,67.02,91800.0,47.4298,47.5713,47.4156,47.4298,91800.0
2005-09-28 10:35:00,67.04,67.14,66.99,67.04,67400.0,47.4439,47.5147,47.4086,47.4439,67400.0
2005-09-28 10:40:00,67.05,67.07,67.0,67.07,46600.0,47.451,47.4652,47.4156,47.4652,46600.0
2005-09-28 10:45:00,67.06,67.16,67.05,67.1,44100.0,47.4581,47.5289,47.451,47.4864,44100.0
2005-09-28 10:50:00,67.12,67.25,67.12,67.16,73200.0,47.5006,47.5926,47.5006,47.5289,73200.0
2005-09-28 10:55:00,67.15,67.21,67.11,67.21,79600.0,47.5218,47.5643,47.4935,47.5643,79600.0
2005-09-28 11:00:00,67.16,67.22,67.14,67.18,86400.0,47.5289,47.5713,47.5147,47.543,86400.0
2005-09-28 11:05:00,67.18,67.18,67.15,67.16,24100.0,47.543,47.543,47.5218,47.5289,24100.0
2005-09-28 11:10:00,67.15,67.15,67.09,67.12,63600.0,47.5218,47.5218,47.4793,47.5006,63600.0
2005-09-28 11:15:00,67.12,67.16,67.12,67.12,53200.0,47.5006,47.5289,47.5006,47.5006,53200.0
2005-09-28 11:20:00,67.1,67.13,67.07,67.09,49500.0,47.4864,47.5076,47.4652,47.4793,49500.0
2005-09-28 11:25:00,67.1,67.1,67.06,67.06,34100.0,47.4864,47.4864,47.4581,47.4581,34100.0
2005-09-28 11:30:00,67.05,67.06,66.91,66.99,54300.0,47.451,47.4581,47.3519,47.4086,54300.0
2005-09-28 11:35:00,66.99,67.04,66.98,66.99,56700.0,47.4086,47.4439,47.4015,47.4086,56700.0
2005-09-28 11:40:00,67.0,67.01,66.96,66.99,62200.0,47.4156,47.4227,47.3873,47.4086,62200.0
2005-09-28 11:45:00,66.99,67.04,66.98,66.99,77200.0,47.4086,47.4439,47.4015,47.4086,77200.0
2005-09-28 11:50:00,67.0,67.04,66.99,67.01,52300.0,47.4156,47.4439,47.4086,47.4227,52300.0
2005-09-28 11:55:00,67.02,67.04,66.99,66.99,16400.0,47.4298,47.4439,47.4086,47.4086,16400.0
2005-09-28 12:00:00,67.01,67.03,66.99,67.0,30600.0,47.4227,47.4369,47.4086,47.4156,30600.0
2005-09-28 12:05:00,67.0,67.01,66.96,66.99,65700.0,47.4156,47.4227,47.3873,47.4086,65700.0
2005-09-28 12:10:00,66.97,66.98,66.81,66.86,51200.0,47.3944,47.4015,47.2812,47.3166,51200.0
2005-09-28 12:15:00,66.85,66.92,66.85,66.9,24700.0,47.3095,47.359,47.3095,47.3449,24700.0
2005-09-28 12:20:00,66.89,67.03,66.85,67.02,67100.0,47.3378,47.4369,47.3095,47.4298,67100.0
2005-09-28 12:25:00,67.0,67.03,66.99,67.03,38300.0,47.4156,47.4369,47.4086,47.4369,38300.0
2005-09-28 12:30:00,67.04,67.05,67.0,67.01,53400.0,47.4439,47.451,47.4156,47.4227,53400.0
2005-09-28 12:35:00,67.02,67.05,67.02,67.05,60400.0,47.4298,47.451,47.4298,47.451,60400.0
2005-09-28 12:40:00,67.04,67.1,67.03,67.08,51200.0,47.4439,47.4864,47.4369,47.4723,51200.0
2005-09-28 12:45:00,67.06,67.1,67.03,67.07,47600.0,47.4581,47.4864,47.4369,47.4652,47600.0
2005-09-28 12:50:00,67.09,67.09,67.03,67.08,35000.0,47.4793,47.4793,47.4369,47.4723,35000.0
2005-09-28 12:55:00,67.06,67.12,67.03,67.08,34800.0,47.4581,47.5006,47.4369,47.4723,34800.0
2005-09-28 13:00:00,67.08,67.08,67.0,67.01,20700.0,47.4723,47.4723,47.4156,47.4227,20700.0
2005-09-28 13:05:00,67.01,67.04,66.99,67.0,37900.0,47.4227,47.4439,47.4086,47.4156,37900.0
2005-09-28 13:10:00,67.0,67.04,67.0,67.03,19500.0,47.4156,47.4439,47.4156,47.4369,19500.0
2005-09-28 13:15:00,67.04,67.04,67.0,67.02,13700.0,47.4439,47.4439,47.4156,47.4298,13700.0
2005-09-28 13:20:00,67.01,67.03,66.97,67.0,49400.0,47.4227,47.4369,47.3944,47.4156,49400.0
2005-09-28 13:25:00,66.99,67.03,66.97,67.0,16000.0,47.4086,47.4369,47.3944,47.4156,16000.0
2005-09-28 13:30:00,66.99,66.99,66.9,66.94,44400.0,47.4086,47.4086,47.3449,47.3732,44400.0
2005-09-28 13:35:00,66.93,66.95,66.89,66.93,96300.0,47.3661,47.3803,47.3378,47.3661,96300.0
2005-09-28 13:40:00,66.93,66.94,66.85,66.88,38600.0,47.3661,47.3732,47.3095,47.3307,38600.0
2005-09-28 13:45:00,66.88,66.93,66.86,66.9,27900.0,47.3307,47.3661,47.3166,47.3449,27900.0
2005-09-28 13:50:00,66.9,66.98,66.9,66.98,18800.0,47.3449,47.4015,47.3449,47.4015,18800.0
2005-09-28 13:55:00,66.97,66.98,66.93,66.96,27400.0,47.3944,47.4015,47.3661,47.3873,27400.0
2005-09-28 14:00:00,66.96,67.02,66.96,66.98,65800.0,47.3873,47.4298,47.3873,47.4015,65800.0
2005-09-28 14:05:00,66.98,67.0,66.97,67.0,37300.0,47.4015,47.4156,47.3944,47.4156,37300.0
2005-09-28 14:10:00,67.01,67.08,67.0,67.01,47200.0,47.4227,47.4723,47.4156,47.4227,47200.0
2005-09-28 14:15:00,67.01,67.02,66.98,66.99,49800.0,47.4227,47.4298,47.4015,47.4086,49800.0
2005-09-28 14:20:00,66.98,67.11,66.98,67.09,42600.0,47.4015,47.4935,47.4015,47.4793,42600.0
2005-09-28 14:25:00,67.06,67.24,67.06,67.22,54300.0,47.4581,47.5855,47.4581,47.5713,54300.0
2005-09-28 14:30:00,67.23,67.23,67.11,67.14,52000.0,47.5784,47.5784,47.4935,47.5147,52000.0
2005-09-28 14:35:00,67.13,67.2,67.09,67.19,40400.0,47.5076,47.5572,47.4793,47.5501,40400.0
2005-09-28 14:40:00,67.19,67.25,67.15,67.21,46500.0,47.5501,47.5926,47.5218,47.5643,46500.0
2005-09-28 14:45:00,67.21,67.25,67.19,67.19,36100.0,47.5643,47.5926,47.5501,47.5501,36100.0
2005-09-28 14:50:00,67.2,67.2,67.19,67.2,43600.0,47.5572,47.5572,47.5501,47.5572,43600.0
2005-09-28 14:55:00,67.2,67.26,67.19,67.22,41800.0,47.5572,47.5996,47.5501,47.5713,41800.0
2005-09-28 15:00:00,67.23,67.28,67.21,67.27,52100.0,47.5784,47.6138,47.5643,47.6067,52100.0
2005-09-28 15:05:00,67.27,67.28,67.22,67.23,32600.0,47.6067,47.6138,47.5713,47.5784,32600.0
2005-09-28 15:10:00,67.23,67.32,67.22,67.25,41600.0,47.5784,47.6421,47.5713,47.5926,41600.0
2005-09-28 15:15:00,67.25,67.32,67.25,67.25,49500.0,47.5926,47.6421,47.5926,47.5926,49500.0
2005-09-28 15:20:00,67.25,67.3,67.18,67.3,57500.0,47.5926,47.6279,47.543,47.6279,57500.0
2005-09-28 15:25:00,67.3,67.33,67.23,67.24,74300.0,47.6279,47.6492,47.5784,47.5855,74300.0
2005-09-28 15:30:00,67.24,67.32,67.23,67.27,53000.0,47.5855,47.6421,47.5784,47.6067,53000.0
2005-09-28 15:35:00,67.27,67.3,67.23,67.24,98600.0,47.6067,47.6279,47.5784,47.5855,98600.0
2005-09-28 15:40:00,67.24,67.27,67.2,67.27,109300.0,47.5855,47.6067,47.5572,47.6067,109300.0
2005-09-28 15:45:00,67.26,67.29,67.21,67.24,87800.0,47.5996,47.6209,47.5643,47.5855,87800.0
2005-09-28 15:50:00,67.24,67.24,67.18,67.23,92500.0,47.5855,47.5855,47.543,47.5784,92500.0
2005-09-28 15:55:00,67.23,67.27,67.19,67.22,91200.0,47.5784,47.6067,47.5501,47.5713,91200.0
2005-09-29 09:30:00,66.95,67.1,66.91,66.91,91100.0,47.3803,47.4864,47.3519,47.3519,91100.0
2005-09-29 09:35:00,66.91,66.93,66.74,66.76,40200.0,47.3519,47.3661,47.2316,47.2458,40200.0
2005-09-29 09:40:00,66.76,66.81,66.55,66.6,60600.0,47.2458,47.2812,47.0972,47.1326,60600.0
2005-09-29 09:45:00,66.6,66.73,66.5,66.69,36700.0,47.1326,47.2246,47.0618,47.1963,36700.0
2005-09-29 09:50:00,66.71,66.82,66.65,66.81,54600.0,47.2104,47.2883,47.1679,47.2812,54600.0
2005-09-29 09:55:00,66.81,66.83,66.65,66.69,33600.0,47.2812,47.2953,47.1679,47.1963,33600.0
2005-09-29 10:00:00,66.66,66.79,66.65,66.69,44300.0,47.175,47.267,47.1679,47.1963,44300.0
2005-09-29 10:05:00,66.7,66.7,66.52,66.52,53800.0,47.2033,47.2033,47.0759,47.0759,53800.0
2005-09-29 10:10:00,66.52,66.54,66.5,66.52,31000.0,47.0759,47.0901,47.0618,47.0759,31000.0
2005-09-29 10:15:00,66.52,66.53,66.45,66.46,35000.0,47.0759,47.083,47.0264,47.0335,35000.0
2005-09-29 10:20:00,66.46,66.55,66.46,66.52,26500.0,47.0335,47.0972,47.0335,47.0759,26500.0
2005-09-29 10:25:00,66.52,66.69,66.52,66.56,64100.0,47.0759,47.1963,47.0759,47.1043,64100.0
2005-09-29 10:30:00,66.56,66.58,66.37,66.45,44500.0,47.1043,47.1184,46.9698,47.0264,44500.0
2005-09-29 10:35:00,66.44,66.69,66.44,66.69,19300.0,47.0193,47.1963,47.0193,47.1963,19300.0
2005-09-29 10:40:00,66.66,66.73,66.63,66.68,20100.0,47.175,47.2246,47.1538,47.1892,20100.0
2005-09-29 10:45:00,66.68,66.72,66.62,66.65,26400.0,47.1892,47.2175,47.1467,47.1679,26400.0
2005-09-29 10:50:00,66.64,66.65,66.57,66.6,22900.0,47.1609,47.1679,47.1113,47.1326,22900.0
2005-09-29 10:55:00,66.57,66.6,66.51,66.52,34600.0,47.1113,47.1326,47.0689,47.0759,34600.0
2005-09-29 11:00:00,66.52,66.56,66.47,66.56,24300.0,47.0759,47.1043,47.0406,47.1043,24300.0
2005-09-29 11:05:00,66.56,66.56,66.37,66.39,26800.0,47.1043,47.1043,46.9698,46.9839,26800.0
2005-09-29 11:10:00,66.39,66.46,66.38,66.43,15500.0,46.9839,47.0335,46.9769,47.0123,15500.0
2005-09-29 11:15:00,66.43,66.49,66.41,66.48,42900.0,47.0123,47.0547,46.9981,47.0476,42900.0
2005-09-29 11:20:00,66.52,66.59,66.47,66.59,48500.0,47.0759,47.1255,47.0406,47.1255,48500.0
2005-09-29 11:25:00,66.56,66.56,66.45,66.49,22700.0,47.1043,47.1043,47.0264,47.0547,22700.0
2005-09-29 11:30:00,66.5,66.52,66.48,66.51,7200.0,47.0618,47.0759,47.0476,47.0689,7200.0
2005-09-29 11:35:00,66.48,66.55,66.44,66.54,10700.0,47.0476,47.0972,47.0193,47.0901,10700.0
2005-09-29 11:40:00,66.54,66.63,66.53,66.6,30200.0,47.0901,47.1538,47.083,47.1326,30200.0
2005-09-29 11:45:00,66.55,66.7,66.53,66.66,16800.0,47.0972,47.2033,47.083,47.175,16800.0
2005-09-29 11:50:00,66.66,66.98,66.65,66.75,88500.0,47.175,47.4015,47.1679,47.2387,88500.0
2005-09-29 11:55:00,66.83,66.83,66.7,66.79,20900.0,47.2953,47.2953,47.2033,47.267,20900.0
2005-09-29 12:00:00,66.8,66.86,66.75,66.81,26400.0,47.2741,47.3166,47.2387,47.2812,26400.0
2005-09-29 12:05:00,66.8,66.86,66.8,66.81,12700.0,47.2741,47.3166,47.2741,47.2812,12700.0
2005-09-29 12:10:00,66.8,66.8,66.72,66.74,17100.0,47.2741,47.2741,47.2175,47.2316,17100.0
2005-09-29 12:15:00,66.75,66.82,66.75,66.8,16500.0,47.2387,47.2883,47.2387,47.2741,16500.0
2005-09-29 12:20:00,66.81,66.85,66.76,66.76,9900.0,47.2812,47.3095,47.2458,47.2458,9900.0
2005-09-29 12:25:00,66.77,66.83,66.76,66.79,14300.0,47.2529,47.2953,47.2458,47.267,14300.0
2005-09-29 12:30:00,66.79,66.79,66.5,66.71,16100.0,47.267,47.267,47.0618,47.2104,16100.0
2005-09-29 12:35:00,66.71,66.72,66.65,66.68,20500.0,47.2104,47.2175,47.1679,47.1892,20500.0
2005-09-29 12:40:00,66.69,66.69,66.61,66.64,13100.0,47.1963,47.1963,47.1396,47.1609,13100.0
2005-09-29 12:45:00,66.62,66.63,66.6,66.63,16100.0,47.1467,47.1538,47.1326,47.1538,16100.0
2005-09-29 12:50:00,66.61,66.68,66.61,66.63,17600.0,47.1396,47.1892,47.1396,47.1538,17600.0
2005-09-29 12:55:00,66.64,66.71,66.63,66.7,9900.0,47.1609,47.2104,47.1538,47.2033,9900.0
2005-09-29 13:00:00,66.68,66.79,66.68,66.79,17100.0,47.1892,47.267,47.1892,47.267,17100.0
2005-09-29 13:05:00,66.8,66.8,66.66,66.7,10200.0,47.2741,47.2741,47.175,47.2033,10200.0
2005-09-29 13:10:00,66.66,66.75,66.66,66.75,15200.0,47.175,47.2387,47.175,47.2387,15200.0
2005-09-29 13:15:00,66.76,66.89,66.74,66.85,36900.0,47.2458,47.3378,47.2316,47.3095,36900.0
2005-09-29 13:20:00,66.83,66.9,66.79,66.9,19200.0,47.2953,47.3449,47.267,47.3449,19200.0
2005-09-29 13:25:00,66.87,66.89,66.81,66.81,14300.0,47.3236,47.3378,47.2812,47.2812,14300.0
2005-09-29 13:30:00,66.83,66.96,66.81,66.83,34100.0,47.2953,47.3873,47.2812,47.2953,34100.0
2005-09-29 13:35:00,66.82,66.85,66.78,66.78,13200.0,47.2883,47.3095,47.2599,47.2599,13200.0
2005-09-29 13:40:00,66.8,66.8,66.78,66.78,10300.0,47.2741,47.2741,47.2599,47.2599,10300.0
2005-09-29 13:45:00,66.78,66.78,66.74,66.78,18600.0,47.2599,47.2599,47.2316,47.2599,18600.0
2005-09-29 13:50:00,66.8,66.8,66.76,66.79,12300.0,47.2741,47.2741,47.2458,47.267,12300.0
2005-09-29 13:55:00,66.77,66.85,66.77,66.84,11100.0,47.2529,47.3095,47.2529,47.3024,11100.0
2005-09-29 14:00:00,66.84,67.01,66.84,66.96,35100.0,47.3024,47.4227,47.3024,47.3873,35100.0
2005-09-29 14:05:00,66.99,67.05,66.95,67.03,27600.0,47.4086,47.451,47.3803,47.4369,27600.0
2005-09-29 14:10:00,67.05,67.05,66.92,66.92,24500.0,47.451,47.451,47.359,47.359,24500.0
2005-09-29 14:15:00,66.92,66.95,66.91,66.92,16300.0,47.359,47.3803,47.3519,47.359,16300.0
2005-09-29 14:20:00,66.93,66.99,66.9,66.99,23000.0,47.3661,47.4086,47.3449,47.4086,23000.0
2005-09-29 14:25:00,66.98,67.08,66.95,67.08,45600.0,47.4015,47.4723,47.3803,47.4723,45600.0
2005-09-29 14:30:00,67.08,67.12,67.06,67.11,36600.0,47.4723,47.5006,47.4581,47.4935,36600.0
2005-09-29 14:35:00,67.11,67.11,67.03,67.06,34200.0,47.4935,47.4935,47.4369,47.4581,34200.0
2005-09-29 14:40:00,67.07,67.19,67.06,67.17,65800.0,47.4652,47.5501,47.4581,47.5359,65800.0
2005-09-29 14:45:00,67.17,67.2,67.1,67.13,19300.0,47.5359,47.5572,47.4864,47.5076,19300.0
2005-09-29 14:50:00,67.13,67.14,67.1,67.1,21300.0,47.5076,47.5147,47.4864,47.4864,21300.0
2005-09-29 14:55:00,67.11,67.23,67.09,67.21,36500.0,47.4935,47.5784,47.4793,47.5643,36500.0
2005-09-29 15:00:00,67.21,67.27,67.18,67.22,29900.0,47.5643,47.6067,47.543,47.5713,29900.0
2005-09-29 15:05:00,67.23,67.3,67.19,67.29,43100.0,47.5784,47.6279,47.5501,47.6209,43100.0
2005-09-29 15:10:00,67.29,67.3,67.21,67.21,30500.0,47.6209,47.6279,47.5643,47.5643,30500.0
2005-09-29 15:15:00,67.21,67.33,67.21,67.25,54700.0,47.5643,47.6492,47.5643,47.5926,54700.0
2005-09-29 15:20:00,67.26,67.33,67.24,67.28,43300.0,47.5996,47.6492,47.5855,47.6138,43300.0
2005-09-29 15:25:00,67.28,67.32,67.22,67.26,26600.0,47.6138,47.6421,47.5713,47.5996,26600.0
2005-09-29 15:30:00,67.28,67.29,67.25,67.25,34600.0,47.6138,47.6209,47.5926,47.5926,34600.0
2005-09-29 15:35:00,67.25,67.29,67.23,67.24,32900.0,47.5926,47.6209,47.5784,47.5855,32900.0
2005-09-29 15:40:00,67.23,67.29,67.2,67.27,45900.0,47.5784,47.6209,47.5572,47.6067,45900.0
2005-09-29 15:45:00,67.27,67.31,67.24,67.27,36000.0,47.6067,47.635,47.5855,47.6067,36000.0
2005-09-29 15:50:00,67.27,67.32,67.25,67.3,49300.0,47.6067,47.6421,47.5926,47.6279,49300.0
2005-09-29 15:55:00,67.31,67.35,67.3,67.34,52900.0,47.635,47.6633,47.6279,47.6563,52900.0
2005-09-30 09:30:00,67.15,67.4,66.8,67.28,150800.0,47.5218,47.6987,47.2741,47.6138,150800.0
2005-09-30 09:35:00,67.26,67.27,67.1,67.22,33400.0,47.5996,47.6067,47.4864,47.5713,33400.0
2005-09-30 09:40:00,67.18,67.43,67.18,67.41,34800.0,47.543,47.7199,47.543,47.7058,34800.0
2005-09-30 09:45:00,67.43,67.57,67.41,67.52,102700.0,47.7199,47.819,47.7058,47.7836,102700.0
2005-09-30 09:50:00,67.52,67.53,67.37,67.39,37200.0,47.7836,47.7907,47.6775,47.6916,37200.0
2005-09-30 09:55:00,67.38,67.47,67.36,67.44,68800.0,47.6846,47.7483,47.6704,47.727,68800.0
2005-09-30 10:00:00,67.45,67.46,67.38,67.42,27400.0,47.7341,47.7412,47.6846,47.7129,27400.0
2005-09-30 10:05:00,67.42,67.65,67.42,67.51,41000.0,47.7129,47.8756,47.7129,47.7766,41000.0
2005-09-30 10:10:00,67.5,67.51,67.39,67.5,48200.0,47.7695,47.7766,47.6916,47.7695,48200.0
2005-09-30 10:15:00,67.5,67.51,67.44,67.5,32400.0,47.7695,47.7766,47.727,47.7695,32400.0
2005-09-30 10:20:00,67.5,67.62,67.48,67.61,39300.0,47.7695,47.8544,47.7553,47.8473,39300.0
2005-09-30 10:25:00,67.62,67.65,67.55,67.64,22000.0,47.8544,47.8756,47.8049,47.8686,22000.0
2005-09-30 10:30:00,67.64,67.68,67.57,67.62,25800.0,47.8686,47.8969,47.819,47.8544,25800.0
2005-09-30 10:35:00,67.62,67.69,67.55,67.66,19300.0,47.8544,47.9039,47.8049,47.8827,19300.0
2005-09-30 10:40:00,67.68,67.8,67.68,67.77,32100.0,47.8969,47.9818,47.8969,47.9606,32100.0
2005-09-30 10:45:00,67.77,67.92,67.75,67.87,32600.0,47.9606,48.0667,47.9464,48.0313,32600.0
2005-09-30 10:50:00,67.87,67.88,67.8,67.8,22500.0,48.0313,48.0384,47.9818,47.9818,22500.0
2005-09-30 10:55:00,67.81,67.89,67.71,67.71,27600.0,47.9889,48.0455,47.9181,47.9181,27600.0
2005-09-30 11:00:00,67.71,67.79,67.55,67.59,30400.0,47.9181,47.9747,47.8049,47.8332,30400.0
2005-09-30 11:05:00,67.58,67.59,67.55,67.58,15100.0,47.8261,47.8332,47.8049,47.8261,15100.0
2005-09-30 11:10:00,67.58,67.75,67.58,67.69,20200.0,47.8261,47.9464,47.8261,47.9039,20200.0
2005-09-30 11:15:00,67.7,67.71,67.51,67.51,22400.0,47.911,47.9181,47.7766,47.7766,22400.0
2005-09-30 11:20:00,67.54,67.66,67.54,67.64,35300.0,47.7978,47.8827,47.7978,47.8686,35300.0
2005-09-30 11:25:00,67.66,67.73,67.65,67.67,24700.0,47.8827,47.9323,47.8756,47.8898,24700.0
2005-09-30 11:30:00,67.67,67.69,67.65,67.65,11000.0,47.8898,47.9039,47.8756,47.8756,11000.0
2005-09-30 11:35:00,67.65,67.66,67.62,67.63,7300.0,47.8756,47.8827,47.8544,47.8615,7300.0
2005-09-30 11:40:00,67.63,67.66,67.63,67.66,3600.0,47.8615,47.8827,47.8615,47.8827,3600.0
2005-09-30 11:45:00,67.66,67.66,67.58,67.58,10900.0,47.8827,47.8827,47.8261,47.8261,10900.0
2005-09-30 11:50:00,67.58,67.66,67.58,67.64,21700.0,47.8261,47.8827,47.8261,47.8686,21700.0
2005-09-30 11:55:00,67.64,67.65,67.58,67.58,20800.0,47.8686,47.8756,47.8261,47.8261,20800.0
2005-09-30 12:00:00,67.58,67.59,67.52,67.56,19600.0,47.8261,47.8332,47.7836,47.8119,19600.0
2005-09-30 12:05:00,67.58,67.62,67.57,67.62,19300.0,47.8261,47.8544,47.819,47.8544,19300.0
2005-09-30 12:10:00,67.62,67.62,67.5,67.51,9000.0,47.8544,47.8544,47.7695,47.7766,9000.0
2005-09-30 12:15:00,67.51,67.71,67.47,67.69,22300.0,47.7766,47.9181,47.7483,47.9039,22300.0
2005-09-30 12:20:00,67.68,67.71,67.65,67.69,13500.0,47.8969,47.9181,47.8756,47.9039,13500.0
2005-09-30 12:25:00,67.67,67.67,67.63,67.65,4800.0,47.8898,47.8898,47.8615,47.8756,4800.0
2005-09-30 12:30:00,67.63,67.65,67.6,67.64,13500.0,47.8615,47.8756,47.8403,47.8686,13500.0
2005-09-30 12:35:00,67.65,67.81,67.65,67.81,33200.0,47.8756,47.9889,47.8756,47.9889,33200.0
2005-09-30 12:40:00,67.81,67.82,67.8,67.81,25200.0,47.9889,47.996,47.9818,47.9889,25200.0
2005-09-30 12:45:00,67.82,67.83,67.8,67.81,27100.0,47.996,48.003,47.9818,47.9889,27100.0
2005-09-30 12:50:00,67.81,67.86,67.81,67.86,17300.0,47.9889,48.0243,47.9889,48.0243,17300.0
2005-09-30 12:55:00,67.86,67.86,67.82,67.82,19300.0,48.0243,48.0243,47.996,47.996,19300.0
2005-09-30 13:00:00,67.83,67.83,67.7,67.72,15100.0,48.003,48.003,47.911,47.9252,15100.0
2005-09-30 13:05:00,67.72,67.77,67.69,67.7,13900.0,47.9252,47.9606,47.9039,47.911,13900.0
2005-09-30 13:10:00,67.7,67.71,67.66,67.66,42300.0,47.911,47.9181,47.8827,47.8827,42300.0
2005-09-30 13:15:00,67.66,67.71,67.65,67.7,24300.0,47.8827,47.9181,47.8756,47.911,24300.0
2005-09-30 13:20:00,67.7,67.77,67.66,67.71,21500.0,47.911,47.9606,47.8827,47.9181,21500.0
2005-09-30 13:25:00,67.72,67.72,67.65,67.65,10700.0,47.9252,47.9252,47.8756,47.8756,10700.0
2005-09-30 13:30:00,67.65,67.71,67.65,67.69,28800.0,47.8756,47.9181,47.8756,47.9039,28800.0
2005-09-30 13:35:00,67.71,67.72,67.67,67.69,7900.0,47.9181,47.9252,47.8898,47.9039,7900.0
2005-09-30 13:40:00,67.68,67.71,67.67,67.7,13100.0,47.8969,47.9181,47.8898,47.911,13100.0
2005-09-30 13:45:00,67.71,67.72,67.68,67.69,7900.0,47.9181,47.9252,47.8969,47.9039,7900.0
2005-09-30 13:50:00,67.7,67.76,67.68,67.76,29100.0,47.911,47.9535,47.8969,47.9535,29100.0
2005-09-30 13:55:00,67.76,67.77,67.75,67.76,9900.0,47.9535,47.9606,47.9464,47.9535,9900.0
2005-09-30 14:00:00,67.76,67.76,67.71,67.73,15300.0,47.9535,47.9535,47.9181,47.9323,15300.0
2005-09-30 14:05:00,67.74,67.95,67.74,67.85,36300.0,47.9393,48.088,47.9393,48.0172,36300.0
2005-09-30 14:10:00,67.95,68.03,67.85,67.98,160300.0,48.088,48.1446,48.0172,48.1092,160300.0
2005-09-30 14:15:00,67.98,68.01,67.93,68.0,30300.0,48.1092,48.1304,48.0738,48.1233,30300.0
2005-09-30 14:20:00,68.0,68.04,67.98,68.0,18500.0,48.1233,48.1516,48.1092,48.1233,18500.0
2005-09-30 14:25:00,68.0,68.0,67.94,67.98,138700.0,48.1233,48.1233,48.0809,48.1092,138700.0
2005-09-30 14:30:00,67.98,68.1,67.98,68.09,55000.0,48.1092,48.1941,48.1092,48.187,55000.0
2005-09-30 14:35:00,68.07,68.18,68.06,68.06,28100.0,48.1729,48.2507,48.1658,48.1658,28100.0
2005-09-30 14:40:00,68.05,68.08,68.01,68.03,21700.0,48.1587,48.18,48.1304,48.1446,21700.0
2005-09-30 14:45:00,68.03,68.09,68.0,68.09,19300.0,48.1446,48.187,48.1233,48.187,19300.0
2005-09-30 14:50:00,68.09,68.25,68.04,68.11,105000.0,48.187,48.3003,48.1516,48.2012,105000.0
2005-09-30 14:55:00,68.11,68.13,68.0,68.02,36500.0,48.2012,48.2153,48.1233,48.1375,36500.0
2005-09-30 15:00:00,68.02,68.06,68.02,68.05,14200.0,48.1375,48.1658,48.1375,48.1587,14200.0
2005-09-30 15:05:00,68.04,68.05,67.98,68.03,21200.0,48.1516,48.1587,48.1092,48.1446,21200.0
2005-09-30 15:10:00,68.03,68.03,67.91,67.94,24100.0,48.1446,48.1446,48.0596,48.0809,24100.0
2005-09-30 15:15:00,67.95,67.96,67.9,67.92,33000.0,48.088,48.095,48.0526,48.0667,33000.0
2005-09-30 15:20:00,67.94,67.94,67.9,67.92,18100.0,48.0809,48.0809,48.0526,48.0667,18100.0
2005-09-30 15:25:00,67.92,67.92,67.88,67.89,130000.0,48.0667,48.0667,48.0384,48.0455,130000.0
2005-09-30 15:30:00,67.89,67.89,67.85,67.88,30900.0,48.0455,48.0455,48.0172,48.0384,30900.0
2005-09-30 15:35:00,67.89,67.94,67.86,67.86,39700.0,48.0455,48.0809,48.0243,48.0243,39700.0
2005-09-30 15:40:00,67.84,67.86,67.74,67.75,46700.0,48.0101,48.0243,47.9393,47.9464,46700.0
2005-09-30 15:45:00,67.75,67.85,67.73,67.85,61300.0,47.9464,48.0172,47.9323,48.0172,61300.0
2005-09-30 15:50:00,67.85,67.98,67.85,67.85,102100.0,48.0172,48.1092,48.0172,48.0172,102100.0
2005-09-30 15:55:00,67.85,67.94,67.85,67.94,89000.0,48.0172,48.0809,48.0172,48.0809,89000.0
2005-10-03 09:30:00,67.92,67.93,67.76,67.76,56500.0,48.0667,48.0738,47.9535,47.9535,56500.0
2005-10-03 09:35:00,67.76,67.88,67.75,67.78,16500.0,47.9535,48.0384,47.9464,47.9676,16500.0
2005-10-03 09:40:00,67.78,67.94,67.78,67.9,33900.0,47.9676,48.0809,47.9676,48.0526,33900.0
2005-10-03 09:45:00,67.89,67.99,67.85,67.98,27200.0,48.0455,48.1163,48.0172,48.1092,27200.0
2005-10-03 09:50:00,67.97,67.98,67.88,67.93,42800.0,48.1021,48.1092,48.0384,48.0738,42800.0
2005-10-03 09:55:00,67.93,67.95,67.8,67.87,30500.0,48.0738,48.088,47.9818,48.0313,30500.0
2005-10-03 10:00:00,67.86,67.97,67.81,67.82,37400.0,48.0243,48.1021,47.9889,47.996,37400.0
2005-10-03 10:05:00,67.82,67.89,67.65,67.74,58400.0,47.996,48.0455,47.8756,47.9393,58400.0
2005-10-03 10:10:00,67.73,67.73,67.58,67.6,65600.0,47.9323,47.9323,47.8261,47.8403,65600.0
2005-10-03 10:15:00,67.6,67.61,67.55,67.56,83600.0,47.8403,47.8473,47.8049,47.8119,83600.0
2005-10-03 10:20:00,67.57,67.61,67.53,67.55,58600.0,47.819,47.8473,47.7907,47.8049,58600.0
2005-10-03 10:25:00,67.55,67.59,67.52,67.57,31700.0,47.8049,47.8332,47.7836,47.819,31700.0
2005-10-03 10:30:00,67.58,67.59,67.51,67.51,73600.0,47.8261,47.8332,47.7766,47.7766,73600.0
2005-10-03 10:35:00,67.51,67.55,67.46,67.49,21200.0,47.7766,47.8049,47.7412,47.7624,21200.0
2005-10-03 10:40:00,67.49,67.5,67.45,67.45,32700.0,47.7624,47.7695,47.7341,47.7341,32700.0
2005-10-03 10:45:00,67.46,67.5,67.46,67.49,25000.0,47.7412,47.7695,47.7412,47.7624,25000.0
2005-10-03 10:50:00,67.49,67.5,67.44,67.48,58100.0,47.7624,47.7695,47.727,47.7553,58100.0
2005-10-03 10:55:00,67.46,67.46,67.34,67.35,28700.0,47.7412,47.7412,47.6563,47.6633,28700.0
2005-10-03 11:00:00,67.36,67.45,67.35,67.4,55300.0,47.6704,47.7341,47.6633,47.6987,55300.0
2005-10-03 11:05:00,67.4,67.4,67.31,67.31,19500.0,47.6987,47.6987,47.635,47.635,19500.0
2005-10-03 11:10:00,67.32,67.34,67.32,67.34,27500.0,47.6421,47.6563,47.6421,47.6563,27500.0
2005-10-03 11:15:00,67.33,67.4,67.31,67.4,40300.0,47.6492,47.6987,47.635,47.6987,40300.0
2005-10-03 11:20:00,67.4,67.48,67.39,67.45,33400.0,47.6987,47.7553,47.6916,47.7341,33400.0
2005-10-03 11:25:00,67.46,67.54,67.45,67.54,26500.0,47.7412,47.7978,47.7341,47.7978,26500.0
2005-10-03 11:30:00,67.53,67.55,67.44,67.49,46700.0,47.7907,47.8049,47.727,47.7624,46700.0
2005-10-03 11:35:00,67.5,67.53,67.44,67.44,27300.0,47.7695,47.7907,47.727,47.727,27300.0
2005-10-03 11:40:00,67.44,67.44,67.31,67.35,36500.0,47.727,47.727,47.635,47.6633,36500.0
2005-10-03 11:45:00,67.35,67.35,67.31,67.34,14900.0,47.6633,47.6633,47.635,47.6563,14900.0
2005-10-03 11:50:00,67.33,67.36,67.31,67.36,14900.0,47.6492,47.6704,47.635,47.6704,14900.0
2005-10-03 11:55:00,67.36,67.38,67.35,67.35,8200.0,47.6704,47.6846,47.6633,47.6633,8200.0
2005-10-03 12:00:00,67.32,67.4,67.31,67.39,26400.0,47.6421,47.6987,47.635,47.6916,26400.0
2005-10-03 12:05:00,67.4,67.42,67.39,67.4,11000.0,47.6987,47.7129,47.6916,47.6987,11000.0
2005-10-03 12:10:00,67.4,67.42,67.39,67.42,28200.0,47.6987,47.7129,47.6916,47.7129,28200.0
2005-10-03 12:15:00,67.42,67.42,67.33,67.35,19700.0,47.7129,47.7129,47.6492,47.6633,19700.0
2005-10-03 12:20:00,67.35,67.36,67.33,67.35,17300.0,47.6633,47.6704,47.6492,47.6633,17300.0
2005-10-03 12:25:00,67.35,67.45,67.34,67.43,17700.0,47.6633,47.7341,47.6563,47.7199,17700.0
2005-10-03 12:30:00,67.44,67.44,67.4,67.4,7600.0,47.727,47.727,47.6987,47.6987,7600.0
2005-10-03 12:35:00,67.4,67.4,67.31,67.33,20900.0,47.6987,47.6987,47.635,47.6492,20900.0
2005-10-03 12:40:00,67.34,67.42,67.34,67.42,13600.0,47.6563,47.7129,47.6563,47.7129,13600.0
2005-10-03 12:45:00,67.42,67.43,67.38,67.42,16400.0,47.7129,47.7199,47.6846,47.7129,16400.0
2005-10-03 12:50:00,67.41,67.42,67.38,67.4,38500.0,47.7058,47.7129,47.6846,47.6987,38500.0
2005-10-03 12:55:00,67.4,67.44,67.34,67.44,26600.0,47.6987,47.727,47.6563,47.727,26600.0
2005-10-03 13:00:00,67.44,67.44,67.4,67.41,8000.0,47.727,47.727,47.6987,47.7058,8000.0
2005-10-03 13:05:00,67.42,67.48,67.42,67.44,34800.0,47.7129,47.7553,47.7129,47.727,34800.0
2005-10-03 13:10:00,67.45,67.47,67.41,67.41,32000.0,47.7341,47.7483,47.7058,47.7058,32000.0
2005-10-03 13:15:00,67.41,67.42,67.36,67.38,18500.0,47.7058,47.7129,47.6704,47.6846,18500.0
2005-10-03 13:20:00,67.37,67.4,67.37,67.38,8900.0,47.6775,47.6987,47.6775,47.6846,8900.0
2005-10-03 13:25:00,67.38,67.38,67.31,67.32,22500.0,47.6846,47.6846,47.635,47.6421,22500.0
2005-10-03 13:30:00,67.32,67.4,67.32,67.36,22400.0,47.6421,47.6987,47.6421,47.6704,22400.0
2005-10-03 13:35:00,67.36,67.4,67.36,67.39,14200.0,47.6704,47.6987,47.6704,47.6916,14200.0
2005-10-03 13:40:00,67.39,67.45,67.38,67.42,23100.0,47.6916,47.7341,47.6846,47.7129,23100.0
2005-10-03 13:45:00,67.42,67.43,67.39,67.4,20800.0,47.7129,47.7199,47.6916,47.6987,20800.0
2005-10-03 13:50:00,67.4,67.43,67.38,67.4,11800.0,47.6987,47.7199,47.6846,47.6987,11800.0
2005-10-03 13:55:00,67.43,67.48,67.37,67.38,19700.0,47.7199,47.7553,47.6775,47.6846,19700.0
2005-10-03 14:00:00,67.37,67.38,67.32,67.32,25600.0,47.6775,47.6846,47.6421,47.6421,25600.0
2005-10-03 14:05:00,67.3,67.32,67.28,67.3,35300.0,47.6279,47.6421,47.6138,47.6279,35300.0
2005-10-03 14:10:00,67.3,67.32,67.29,67.31,27000.0,47.6279,47.6421,47.6209,47.635,27000.0
2005-10-03 14:15:00,67.3,67.31,67.26,67.29,28500.0,47.6279,47.635,47.5996,47.6209,28500.0
2005-10-03 14:20:00,67.29,67.29,67.14,67.22,42300.0,47.6209,47.6209,47.5147,47.5713,42300.0
2005-10-03 14:25:00,67.23,67.31,67.23,67.28,29200.0,47.5784,47.635,47.5784,47.6138,29200.0
2005-10-03 14:30:00,67.28,67.28,67.21,67.22,32700.0,47.6138,47.6138,47.5643,47.5713,32700.0
2005-10-03 14:35:00,67.21,67.22,67.18,67.19,71800.0,47.5643,47.5713,47.543,47.5501,71800.0
2005-10-03 14:40:00,67.19,67.26,67.18,67.18,68300.0,47.5501,47.5996,47.543,47.543,68300.0
2005-10-03 14:45:00,67.18,67.33,67.14,67.28,60900.0,47.543,47.6492,47.5147,47.6138,60900.0
2005-10-03 14:50:00,67.27,67.3,67.18,67.19,20700.0,47.6067,47.6279,47.543,47.5501,20700.0
2005-10-03 14:55:00,67.18,67.23,67.18,67.19,35200.0,47.543,47.5784,47.543,47.5501,35200.0
2005-10-03 15:00:00,67.2,67.25,67.16,67.24,39100.0,47.5572,47.5926,47.5289,47.5855,39100.0
2005-10-03 15:05:00,67.25,67.39,67.25,67.33,36100.0,47.5926,47.6916,47.5926,47.6492,36100.0
2005-10-03 15:10:00,67.33,67.36,67.32,67.32,31600.0,47.6492,47.6704,47.6421,47.6421,31600.0
2005-10-03 15:15:00,67.32,67.35,67.3,67.31,48400.0,47.6421,47.6633,47.6279,47.635,48400.0
2005-10-03 15:20:00,67.31,67.33,67.21,67.21,50600.0,47.635,47.6492,47.5643,47.5643,50600.0
2005-10-03 15:25:00,67.2,67.21,67.17,67.2,29600.0,47.5572,47.5643,47.5359,47.5572,29600.0
2005-10-03 15:30:00,67.2,67.31,67.19,67.31,24500.0,47.5572,47.635,47.5501,47.635,24500.0
2005-10-03 15:35:00,67.31,67.32,67.28,67.29,72600.0,47.635,47.6421,47.6138,47.6209,72600.0
2005-10-03 15:40:00,67.29,67.3,67.22,67.22,81000.0,47.6209,47.6279,47.5713,47.5713,81000.0
2005-10-03 15:45:00,67.22,67.22,67.15,67.19,73800.0,47.5713,47.5713,47.5218,47.5501,73800.0
2005-10-03 15:50:00,67.19,67.2,67.1,67.11,93500.0,47.5501,47.5572,47.4864,47.4935,93500.0
2005-10-03 15:55:00,67.11,67.15,67.0,67.14,180200.0,47.4935,47.5218,47.4156,47.5147,180200.0
2005-10-04 09:30:00,67.45,67.74,67.45,67.68,96600.0,47.7341,47.9393,47.7341,47.8969,96600.0
2005-10-04 09:35:00,67.66,67.79,67.65,67.75,62500.0,47.8827,47.9747,47.8756,47.9464,62500.0
2005-10-04 09:40:00,67.74,67.92,67.69,67.74,34500.0,47.9393,48.0667,47.9039,47.9393,34500.0
2005-10-04 09:45:00,67.74,67.74,67.57,67.68,25000.0,47.9393,47.9393,47.819,47.8969,25000.0
2005-10-04 09:50:00,67.68,67.82,67.56,67.74,23500.0,47.8969,47.996,47.8119,47.9393,23500.0
2005-10-04 09:55:00,67.75,67.95,67.75,67.76,50800.0,47.9464,48.088,47.9464,47.9535,50800.0
2005-10-04 10:00:00,67.72,67.86,67.72,67.85,77200.0,47.9252,48.0243,47.9252,48.0172,77200.0
2005-10-04 10:05:00,67.84,67.95,67.81,67.9,53500.0,48.0101,48.088,47.9889,48.0526,53500.0
2005-10-04 10:10:00,67.91,68.1,67.91,68.1,47600.0,48.0596,48.1941,48.0596,48.1941,47600.0
2005-10-04 10:15:00,68.1,68.2,68.02,68.1,36800.0,48.1941,48.2649,48.1375,48.1941,36800.0
2005-10-04 10:20:00,68.1,68.17,68.05,68.1,24100.0,48.1941,48.2436,48.1587,48.1941,24100.0
2005-10-04 10:25:00,68.1,68.16,68.06,68.08,19100.0,48.1941,48.2366,48.1658,48.18,19100.0
2005-10-04 10:30:00,68.04,68.04,67.94,67.98,19400.0,48.1516,48.1516,48.0809,48.1092,19400.0
2005-10-04 10:35:00,67.97,67.99,67.96,67.98,10700.0,48.1021,48.1163,48.095,48.1092,10700.0
2005-10-04 10:40:00,67.99,68.08,67.99,68.07,34500.0,48.1163,48.18,48.1163,48.1729,34500.0
2005-10-04 10:45:00,68.07,68.15,68.06,68.12,20400.0,48.1729,48.2295,48.1658,48.2083,20400.0
2005-10-04 10:50:00,68.11,68.18,68.08,68.18,30600.0,48.2012,48.2507,48.18,48.2507,30600.0
2005-10-04 10:55:00,68.18,68.26,68.16,68.22,39800.0,48.2507,48.3073,48.2366,48.279,39800.0
2005-10-04 11:00:00,68.22,68.22,68.09,68.09,46400.0,48.279,48.279,48.187,48.187,46400.0
2005-10-04 11:05:00,68.08,68.11,68.01,68.01,43300.0,48.18,48.2012,48.1304,48.1304,43300.0
2005-10-04 11:10:00,68.01,68.08,67.95,68.02,25900.0,48.1304,48.18,48.088,48.1375,25900.0
2005-10-04 11:15:00,68.02,68.05,67.98,68.02,41200.0,48.1375,48.1587,48.1092,48.1375,41200.0
2005-10-04 11:20:00,68.02,68.03,67.95,68.03,39400.0,48.1375,48.1446,48.088,48.1446,39400.0
2005-10-04 11:25:00,68.03,68.16,68.02,68.14,16400.0,48.1446,48.2366,48.1375,48.2224,16400.0
2005-10-04 11:30:00,68.14,68.22,68.12,68.16,23100.0,48.2224,48.279,48.2083,48.2366,23100.0
2005-10-04 11:35:00,68.16,68.25,68.13,68.22,21100.0,48.2366,48.3003,48.2153,48.279,21100.0
2005-10-04 11:40:00,68.23,68.24,68.11,68.15,22400.0,48.2861,48.2932,48.2012,48.2295,22400.0
2005-10-04 11:45:00,68.15,68.19,68.13,68.15,15400.0,48.2295,48.2578,48.2153,48.2295,15400.0
2005-10-04 11:50:00,68.16,68.24,68.14,68.14,31300.0,48.2366,48.2932,48.2224,48.2224,31300.0
2005-10-04 11:55:00,68.14,68.25,68.14,68.24,22900.0,48.2224,48.3003,48.2224,48.2932,22900.0
2005-10-04 12:00:00,68.23,68.23,68.2,68.22,17300.0,48.2861,48.2861,48.2649,48.279,17300.0
2005-10-04 12:05:00,68.22,68.24,68.2,68.21,12700.0,48.279,48.2932,48.2649,48.272,12700.0
2005-10-04 12:10:00,68.21,68.22,68.19,68.19,18800.0,48.272,48.279,48.2578,48.2578,18800.0
2005-10-04 12:15:00,68.19,68.25,68.14,68.25,21800.0,48.2578,48.3003,48.2224,48.3003,21800.0
2005-10-04 12:20:00,68.25,68.32,68.23,68.32,44600.0,48.3003,48.3498,48.2861,48.3498,44600.0
2005-10-04 12:25:00,68.32,68.32,68.23,68.27,16700.0,48.3498,48.3498,48.2861,48.3144,16700.0
2005-10-04 12:30:00,68.28,68.34,68.25,68.28,24000.0,48.3215,48.364,48.3003,48.3215,24000.0
2005-10-04 12:35:00,68.29,68.29,68.21,68.28,37500.0,48.3286,48.3286,48.272,48.3215,37500.0
2005-10-04 12:40:00,68.27,68.33,68.24,68.29,18600.0,48.3144,48.3569,48.2932,48.3286,18600.0
2005-10-04 12:45:00,68.29,68.3,68.25,68.26,11400.0,48.3286,48.3356,48.3003,48.3073,11400.0
2005-10-04 12:50:00,68.26,68.3,68.26,68.3,15600.0,48.3073,48.3356,48.3073,48.3356,15600.0
2005-10-04 12:55:00,68.3,68.43,68.3,68.43,73800.0,48.3356,48.4276,48.3356,48.4276,73800.0
2005-10-04 13:00:00,68.43,68.46,68.41,68.45,27700.0,48.4276,48.4489,48.4135,48.4418,27700.0
2005-10-04 13:05:00,68.45,68.48,68.44,68.45,14100.0,48.4418,48.463,48.4347,48.4418,14100.0
2005-10-04 13:10:00,68.45,68.45,68.37,68.41,30500.0,48.4418,48.4418,48.3852,48.4135,30500.0
2005-10-04 13:15:00,68.41,68.43,68.34,68.41,19800.0,48.4135,48.4276,48.364,48.4135,19800.0
2005-10-04 13:20:00,68.41,68.41,68.36,68.36,11900.0,48.4135,48.4135,48.3781,48.3781,11900.0
2005-10-04 13:25:00,68.36,68.39,68.36,68.36,15400.0,48.3781,48.3993,48.3781,48.3781,15400.0
2005-10-04 13:30:00,68.35,68.35,68.26,68.26,20800.0,48.371,48.371,48.3073,48.3073,20800.0
2005-10-04 13:35:00,68.26,68.26,68.14,68.14,31600.0,48.3073,48.3073,48.2224,48.2224,31600.0
2005-10-04 13:40:00,68.14,68.14,68.09,68.13,27600.0,48.2224,48.2224,48.187,48.2153,27600.0
2005-10-04 13:45:00,68.14,68.15,68.08,68.08,10100.0,48.2224,48.2295,48.18,48.18,10100.0
2005-10-04 13:50:00,68.08,68.1,68.01,68.04,29100.0,48.18,48.1941,48.1304,48.1516,29100.0
2005-10-04 13:55:00,68.04,68.05,68.01,68.04,24700.0,48.1516,48.1587,48.1304,48.1516,24700.0
2005-10-04 14:00:00,68.03,68.07,68.01,68.06,29600.0,48.1446,48.1729,48.1304,48.1658,29600.0
2005-10-04 14:05:00,68.06,68.16,68.03,68.16,29900.0,48.1658,48.2366,48.1446,48.2366,29900.0
2005-10-04 14:10:00,68.16,68.16,68.11,68.12,31400.0,48.2366,48.2366,48.2012,48.2083,31400.0
2005-10-04 14:15:00,68.12,68.21,68.09,68.2,34500.0,48.2083,48.272,48.187,48.2649,34500.0
2005-10-04 14:20:00,68.19,68.2,68.07,68.07,13400.0,48.2578,48.2649,48.1729,48.1729,13400.0
2005-10-04 14:25:00,68.07,68.07,67.86,67.97,61200.0,48.1729,48.1729,48.0243,48.1021,61200.0
2005-10-04 14:30:00,67.96,68.03,67.95,67.98,66800.0,48.095,48.1446,48.088,48.1092,66800.0
2005-10-04 14:35:00,68.01,68.05,67.85,68.02,46200.0,48.1304,48.1587,48.0172,48.1375,46200.0
2005-10-04 14:40:00,68.02,68.03,67.95,68.0,30900.0,48.1375,48.1446,48.088,48.1233,30900.0
2005-10-04 14:45:00,67.98,68.02,67.96,67.97,51800.0,48.1092,48.1375,48.095,48.1021,51800.0
2005-10-04 14:50:00,67.97,67.98,67.93,67.95,30700.0,48.1021,48.1092,48.0738,48.088,30700.0
2005-10-04 14:55:00,67.95,67.95,67.65,67.68,60100.0,48.088,48.088,47.8756,47.8969,60100.0
2005-10-04 15:00:00,67.65,67.85,67.65,67.8,51000.0,47.8756,48.0172,47.8756,47.9818,51000.0
2005-10-04 15:05:00,67.8,67.82,67.72,67.73,87200.0,47.9818,47.996,47.9252,47.9323,87200.0
2005-10-04 15:10:00,67.73,67.85,67.73,67.77,65900.0,47.9323,48.0172,47.9323,47.9606,65900.0
2005-10-04 15:15:00,67.78,67.8,67.6,67.63,76900.0,47.9676,47.9818,47.8403,47.8615,76900.0
2005-10-04 15:20:00,67.63,67.64,67.55,67.56,28100.0,47.8615,47.8686,47.8049,47.8119,28100.0
2005-10-04 15:25:00,67.56,67.58,67.52,67.56,88400.0,47.8119,47.8261,47.7836,47.8119,88400.0
2005-10-04 15:30:00,67.56,67.58,67.51,67.54,86300.0,47.8119,47.8261,47.7766,47.7978,86300.0
2005-10-04 15:35:00,67.53,67.66,67.51,67.63,58800.0,47.7907,47.8827,47.7766,47.8615,58800.0
2005-10-04 15:40:00,67.63,67.68,67.54,67.58,93400.0,47.8615,47.8969,47.7978,47.8261,93400.0
2005-10-04 15:45:00,67.65,67.66,67.58,67.63,56200.0,47.8756,47.8827,47.8261,47.8615,56200.0
2005-10-04 15:50:00,67.65,67.7,67.62,67.69,145400.0,47.8756,47.911,47.8544,47.9039,145400.0
2005-10-04 15:55:00,67.69,67.96,67.69,67.95,362600.0,47.9039,48.095,47.9039,48.088,362600.0
2005-10-05 09:30:00,67.45,67.63,67.39,67.52,143900.0,47.7341,47.8615,47.6916,47.7836,143900.0
2005-10-05 09:35:00,67.5,67.66,67.43,67.56,65900.0,47.7695,47.8827,47.7199,47.8119,65900.0
2005-10-05 09:40:00,67.6,67.65,67.41,67.5,54400.0,47.8403,47.8756,47.7058,47.7695,54400.0
2005-10-05 09:45:00,67.49,67.5,67.45,67.45,56900.0,47.7624,47.7695,47.7341,47.7341,56900.0
2005-10-05 09:50:00,67.45,67.6,67.37,67.46,57000.0,47.7341,47.8403,47.6775,47.7412,57000.0
2005-10-05 09:55:00,67.46,67.57,67.36,67.46,30700.0,47.7412,47.819,47.6704,47.7412,30700.0
2005-10-05 10:00:00,67.47,67.47,67.06,67.22,63100.0,47.7483,47.7483,47.4581,47.5713,63100.0
2005-10-05 10:05:00,67.21,67.34,67.11,67.3,78600.0,47.5643,47.6563,47.4935,47.6279,78600.0
2005-10-05 10:10:00,67.3,67.32,67.18,67.22,64000.0,47.6279,47.6421,47.543,47.5713,64000.0
2005-10-05 10:15:00,67.22,67.28,67.21,67.23,27400.0,47.5713,47.6138,47.5643,47.5784,27400.0
2005-10-05 10:20:00,67.23,67.3,67.21,67.28,29500.0,47.5784,47.6279,47.5643,47.6138,29500.0
2005-10-05 10:25:00,67.28,67.31,67.25,67.31,31300.0,47.6138,47.635,47.5926,47.635,31300.0
2005-10-05 10:30:00,67.3,67.34,67.24,67.28,46200.0,47.6279,47.6563,47.5855,47.6138,46200.0
2005-10-05 10:35:00,67.29,67.29,67.25,67.29,34900.0,47.6209,47.6209,47.5926,47.6209,34900.0
2005-10-05 10:40:00,67.29,67.29,67.27,67.29,41100.0,47.6209,47.6209,47.6067,47.6209,41100.0
2005-10-05 10:45:00,67.28,67.3,67.22,67.22,49200.0,47.6138,47.6279,47.5713,47.5713,49200.0
2005-10-05 10:50:00,67.22,67.24,67.16,67.2,23500.0,47.5713,47.5855,47.5289,47.5572,23500.0
2005-10-05 10:55:00,67.2,67.2,67.17,67.17,18000.0,47.5572,47.5572,47.5359,47.5359,18000.0
2005-10-05 11:00:00,67.17,67.17,67.12,67.14,26400.0,47.5359,47.5359,47.5006,47.5147,26400.0
2005-10-05 11:05:00,67.14,67.28,67.14,67.27,24400.0,47.5147,47.6138,47.5147,47.6067,24400.0
2005-10-05 11:10:00,67.27,67.3,67.25,67.25,30800.0,47.6067,47.6279,47.5926,47.5926,30800.0
2005-10-05 11:15:00,67.27,67.46,67.25,67.44,68200.0,47.6067,47.7412,47.5926,47.727,68200.0
2005-10-05 11:20:00,67.44,67.45,67.3,67.3,35900.0,47.727,47.7341,47.6279,47.6279,35900.0
2005-10-05 11:25:00,67.3,67.3,67.1,67.11,31600.0,47.6279,47.6279,47.4864,47.4935,31600.0
2005-10-05 11:30:00,67.1,67.38,67.07,67.26,38300.0,47.4864,47.6846,47.4652,47.5996,38300.0
2005-10-05 11:35:00,67.26,67.27,67.19,67.19,38200.0,47.5996,47.6067,47.5501,47.5501,38200.0
2005-10-05 11:40:00,67.16,67.18,67.13,67.13,69800.0,47.5289,47.543,47.5076,47.5076,69800.0
2005-10-05 11:45:00,67.13,67.14,67.07,67.1,40100.0,47.5076,47.5147,47.4652,47.4864,40100.0
2005-10-05 11:50:00,67.1,67.12,67.0,67.08,63900.0,47.4864,47.5006,47.4156,47.4723,63900.0
2005-10-05 11:55:00,67.07,67.2,67.06,67.16,27000.0,47.4652,47.5572,47.4581,47.5289,27000.0
2005-10-05 12:00:00,67.14,67.14,67.0,67.06,36800.0,47.5147,47.5147,47.4156,47.4581,36800.0
2005-10-05 12:05:00,67.06,67.15,67.06,67.1,27500.0,47.4581,47.5218,47.4581,47.4864,27500.0
2005-10-05 12:10:00,67.1,67.13,67.02,67.05,27000.0,47.4864,47.5076,47.4298,47.451,27000.0
2005-10-05 12:15:00,67.05,67.09,67.0,67.08,18500.0,47.451,47.4793,47.4156,47.4723,18500.0
2005-10-05 12:20:00,67.08,67.1,67.05,67.1,30000.0,47.4723,47.4864,47.451,47.4864,30000.0
2005-10-05 12:25:00,67.1,67.19,67.09,67.17,21600.0,47.4864,47.5501,47.4793,47.5359,21600.0
2005-10-05 12:30:00,67.17,67.28,67.16,67.26,27800.0,47.5359,47.6138,47.5289,47.5996,27800.0
2005-10-05 12:35:00,67.27,67.27,67.2,67.25,22000.0,47.6067,47.6067,47.5572,47.5926,22000.0
2005-10-05 12:40:00,67.24,67.27,67.24,67.24,32100.0,47.5855,47.6067,47.5855,47.5855,32100.0
2005-10-05 12:45:00,67.25,67.28,67.23,67.28,25800.0,47.5926,47.6138,47.5784,47.6138,25800.0
2005-10-05 12:50:00,67.28,67.28,67.18,67.22,15900.0,47.6138,47.6138,47.543,47.5713,15900.0
2005-10-05 12:55:00,67.21,67.23,67.19,67.19,20900.0,47.5643,47.5784,47.5501,47.5501,20900.0
2005-10-05 13:00:00,67.2,67.24,67.16,67.16,48900.0,47.5572,47.5855,47.5289,47.5289,48900.0
2005-10-05 13:05:00,67.16,67.2,67.16,67.19,13700.0,47.5289,47.5572,47.5289,47.5501,13700.0
2005-10-05 13:10:00,67.19,67.19,67.14,67.15,17100.0,47.5501,47.5501,47.5147,47.5218,17100.0
2005-10-05 13:15:00,67.15,67.2,67.15,67.2,16500.0,47.5218,47.5572,47.5218,47.5572,16500.0
2005-10-05 13:20:00,67.19,67.25,67.19,67.24,49900.0,47.5501,47.5926,47.5501,47.5855,49900.0
2005-10-05 13:25:00,67.24,67.29,67.2,67.29,33400.0,47.5855,47.6209,47.5572,47.6209,33400.0
2005-10-05 13:30:00,67.29,67.3,67.22,67.25,26100.0,47.6209,47.6279,47.5713,47.5926,26100.0
2005-10-05 13:35:00,67.25,67.3,67.22,67.26,30500.0,47.5926,47.6279,47.5713,47.5996,30500.0
2005-10-05 13:40:00,67.26,67.27,67.2,67.2,39600.0,47.5996,47.6067,47.5572,47.5572,39600.0
2005-10-05 13:45:00,67.2,67.28,67.19,67.26,39600.0,47.5572,47.6138,47.5501,47.5996,39600.0
2005-10-05 13:50:00,67.25,67.28,67.22,67.22,23200.0,47.5926,47.6138,47.5713,47.5713,23200.0
2005-10-05 13:55:00,67.22,67.3,67.21,67.3,38900.0,47.5713,47.6279,47.5643,47.6279,38900.0
2005-10-05 14:00:00,67.3,67.3,67.24,67.26,51000.0,47.6279,47.6279,47.5855,47.5996,51000.0
2005-10-05 14:05:00,67.26,67.34,67.25,67.32,26800.0,47.5996,47.6563,47.5926,47.6421,26800.0
2005-10-05 14:10:00,67.33,67.39,67.29,67.38,37000.0,47.6492,47.6916,47.6209,47.6846,37000.0
2005-10-05 14:15:00,67.35,67.45,67.27,67.29,82800.0,47.6633,47.7341,47.6067,47.6209,82800.0
2005-10-05 14:20:00,67.3,67.44,67.3,67.41,31500.0,47.6279,47.727,47.6279,47.7058,31500.0
2005-10-05 14:25:00,67.41,67.42,67.34,67.35,45700.0,47.7058,47.7129,47.6563,47.6633,45700.0
2005-10-05 14:30:00,67.35,67.39,67.26,67.26,29100.0,47.6633,47.6916,47.5996,47.5996,29100.0
2005-10-05 14:35:00,67.26,67.3,67.25,67.29,26000.0,47.5996,47.6279,47.5926,47.6209,26000.0
2005-10-05 14:40:00,67.3,67.32,67.29,67.3,34900.0,47.6279,47.6421,47.6209,47.6279,34900.0
2005-10-05 14:45:00,67.29,67.33,67.21,67.24,33000.0,47.6209,47.6492,47.5643,47.5855,33000.0
2005-10-05 14:50:00,67.24,67.32,67.24,67.3,22400.0,47.5855,47.6421,47.5855,47.6279,22400.0
2005-10-05 14:55:00,67.3,67.3,67.18,67.26,39300.0,47.6279,47.6279,47.543,47.5996,39300.0
2005-10-05 15:00:00,67.26,67.28,67.18,67.26,29400.0,47.5996,47.6138,47.543,47.5996,29400.0
2005-10-05 15:05:00,67.26,67.32,67.23,67.28,36300.0,47.5996,47.6421,47.5784,47.6138,36300.0
2005-10-05 15:10:00,67.29,67.29,67.21,67.22,25200.0,47.6209,47.6209,47.5643,47.5713,25200.0
2005-10-05 15:15:00,67.23,67.25,67.18,67.18,27900.0,47.5784,47.5926,47.543,47.543,27900.0
2005-10-05 15:20:00,67.17,67.2,67.1,67.12,44800.0,47.5359,47.5572,47.4864,47.5006,44800.0
2005-10-05 15:25:00,67.11,67.17,67.08,67.16,61700.0,47.4935,47.5359,47.4723,47.5289,61700.0
2005-10-05 15:30:00,67.17,67.17,67.13,67.14,35500.0,47.5359,47.5359,47.5076,47.5147,35500.0
2005-10-05 15:35:00,67.14,67.15,67.04,67.07,54300.0,47.5147,47.5218,47.4439,47.4652,54300.0
2005-10-05 15:40:00,67.07,67.1,66.99,67.06,100300.0,47.4652,47.4864,47.4086,47.4581,100300.0
2005-10-05 15:45:00,67.05,67.08,66.87,66.97,86300.0,47.451,47.4723,47.3236,47.3944,86300.0
2005-10-05 15:50:00,66.98,67.06,66.94,67.05,74500.0,47.4015,47.4581,47.3732,47.451,74500.0
2005-10-05 15:55:00,67.05,67.06,67.01,67.01,146700.0,47.451,47.4581,47.4227,47.4227,146700.0
2005-10-06 09:30:00,67.55,67.55,67.4,67.46,118200.0,47.8049,47.8049,47.6987,47.7412,118200.0
2005-10-06 09:35:00,67.42,67.57,67.32,67.48,64900.0,47.7129,47.819,47.6421,47.7553,64900.0
2005-10-06 09:40:00,67.55,67.56,67.41,67.5,35800.0,47.8049,47.8119,47.7058,47.7695,35800.0
2005-10-06 09:45:00,67.49,67.58,67.41,67.43,58100.0,47.7624,47.8261,47.7058,47.7199,58100.0
2005-10-06 09:50:00,67.41,67.61,67.35,67.6,62800.0,47.7058,47.8473,47.6633,47.8403,62800.0
2005-10-06 09:55:00,67.6,67.85,67.6,67.85,69900.0,47.8403,48.0172,47.8403,48.0172,69900.0
2005-10-06 10:00:00,67.8,67.83,67.52,67.54,64100.0,47.9818,48.003,47.7836,47.7978,64100.0
2005-10-06 10:05:00,67.55,67.6,67.5,67.5,107700.0,47.8049,47.8403,47.7695,47.7695,107700.0
2005-10-06 10:10:00,67.51,67.52,67.33,67.5,52500.0,47.7766,47.7836,47.6492,47.7695,52500.0
2005-10-06 10:15:00,67.5,67.52,67.33,67.41,87000.0,47.7695,47.7836,47.6492,47.7058,87000.0
2005-10-06 10:20:00,67.4,67.54,67.34,67.54,55900.0,47.6987,47.7978,47.6563,47.7978,55900.0
2005-10-06 10:25:00,67.55,67.82,67.51,67.79,51500.0,47.8049,47.996,47.7766,47.9747,51500.0
2005-10-06 10:30:00,67.8,67.98,67.79,67.85,69800.0,47.9818,48.1092,47.9747,48.0172,69800.0
2005-10-06 10:35:00,67.82,67.88,67.75,67.76,39800.0,47.996,48.0384,47.9464,47.9535,39800.0
2005-10-06 10:40:00,67.75,67.9,67.72,67.86,35200.0,47.9464,48.0526,47.9252,48.0243,35200.0
2005-10-06 10:45:00,67.86,68.05,67.81,68.0,49300.0,48.0243,48.1587,47.9889,48.1233,49300.0
2005-10-06 10:50:00,68.01,68.05,67.95,67.96,17400.0,48.1304,48.1587,48.088,48.095,17400.0
2005-10-06 10:55:00,67.96,68.0,67.88,67.9,24700.0,48.095,48.1233,48.0384,48.0526,24700.0
2005-10-06 11:00:00,67.9,67.98,67.89,67.91,20500.0,48.0526,48.1092,48.0455,48.0596,20500.0
2005-10-06 11:05:00,67.91,68.0,67.9,67.94,54800.0,48.0596,48.1233,48.0526,48.0809,54800.0
2005-10-06 11:10:00,67.94,68.01,67.91,67.98,37200.0,48.0809,48.1304,48.0596,48.1092,37200.0
2005-10-06 11:15:00,67.97,68.08,67.95,68.01,51200.0,48.1021,48.18,48.088,48.1304,51200.0
2005-10-06 11:20:00,68.04,68.04,67.9,67.92,42800.0,48.1516,48.1516,48.0526,48.0667,42800.0
2005-10-06 11:25:00,67.91,67.91,67.86,67.88,15000.0,48.0596,48.0596,48.0243,48.0384,15000.0
2005-10-06 11:30:00,67.88,67.93,67.87,67.88,45000.0,48.0384,48.0738,48.0313,48.0384,45000.0
2005-10-06 11:35:00,67.87,67.9,67.86,67.89,10600.0,48.0313,48.0526,48.0243,48.0455,10600.0
2005-10-06 11:40:00,67.89,67.92,67.81,67.9,15600.0,48.0455,48.0667,47.9889,48.0526,15600.0
2005-10-06 11:45:00,67.91,67.97,67.91,67.92,19100.0,48.0596,48.1021,48.0596,48.0667,19100.0
2005-10-06 11:50:00,67.93,68.0,67.93,67.99,10300.0,48.0738,48.1233,48.0738,48.1163,10300.0
2005-10-06 11:55:00,67.99,68.05,67.98,68.01,27400.0,48.1163,48.1587,48.1092,48.1304,27400.0
2005-10-06 12:00:00,67.99,68.06,67.98,67.99,26500.0,48.1163,48.1658,48.1092,48.1163,26500.0
2005-10-06 12:05:00,67.99,68.06,67.99,68.01,28000.0,48.1163,48.1658,48.1163,48.1304,28000.0
2005-10-06 12:10:00,68.01,68.03,67.92,67.92,14000.0,48.1304,48.1446,48.0667,48.0667,14000.0
2005-10-06 12:15:00,67.93,68.01,67.93,67.97,36100.0,48.0738,48.1304,48.0738,48.1021,36100.0
2005-10-06 12:20:00,67.95,68.04,67.95,67.99,31100.0,48.088,48.1516,48.088,48.1163,31100.0
2005-10-06 12:25:00,68.0,68.01,67.89,67.98,43600.0,48.1233,48.1304,48.0455,48.1092,43600.0
2005-10-06 12:30:00,67.98,68.0,67.86,67.88,65400.0,48.1092,48.1233,48.0243,48.0384,65400.0
2005-10-06 12:35:00,67.88,67.96,67.84,67.96,35800.0,48.0384,48.095,48.0101,48.095,35800.0
2005-10-06 12:40:00,67.94,67.98,67.84,67.98,36800.0,48.0809,48.1092,48.0101,48.1092,36800.0
2005-10-06 12:45:00,67.97,68.0,67.92,67.97,36100.0,48.1021,48.1233,48.0667,48.1021,36100.0
2005-10-06 12:50:00,67.98,68.04,67.93,68.0,36300.0,48.1092,48.1516,48.0738,48.1233,36300.0
2005-10-06 12:55:00,68.0,68.06,68.0,68.03,31800.0,48.1233,48.1658,48.1233,48.1446,31800.0
2005-10-06 13:00:00,68.03,68.18,68.03,68.18,44600.0,48.1446,48.2507,48.1446,48.2507,44600.0
2005-10-06 13:05:00,68.19,68.24,68.15,68.15,24700.0,48.2578,48.2932,48.2295,48.2295,24700.0
2005-10-06 13:10:00,68.13,68.15,68.06,68.09,37600.0,48.2153,48.2295,48.1658,48.187,37600.0
2005-10-06 13:15:00,68.09,68.16,68.06,68.15,24100.0,48.187,48.2366,48.1658,48.2295,24100.0
2005-10-06 13:20:00,68.16,68.16,68.03,68.04,24000.0,48.2366,48.2366,48.1446,48.1516,24000.0
2005-10-06 13:25:00,68.03,68.14,68.01,68.07,35400.0,48.1446,48.2224,48.1304,48.1729,35400.0
2005-10-06 13:30:00,68.07,68.12,68.07,68.12,39500.0,48.1729,48.2083,48.1729,48.2083,39500.0
2005-10-06 13:35:00,68.13,68.15,68.08,68.12,24700.0,48.2153,48.2295,48.18,48.2083,24700.0
2005-10-06 13:40:00,68.12,68.14,68.04,68.04,26700.0,48.2083,48.2224,48.1516,48.1516,26700.0
2005-10-06 13:45:00,68.04,68.04,67.96,67.97,19200.0,48.1516,48.1516,48.095,48.1021,19200.0
2005-10-06 13:50:00,67.98,68.0,67.81,67.86,45800.0,48.1092,48.1233,47.9889,48.0243,45800.0
2005-10-06 13:55:00,67.88,67.91,67.75,67.8,37900.0,48.0384,48.0596,47.9464,47.9818,37900.0
2005-10-06 14:00:00,67.78,67.79,67.7,67.74,60200.0,47.9676,47.9747,47.911,47.9393,60200.0
2005-10-06 14:05:00,67.73,67.89,67.7,67.72,32600.0,47.9323,48.0455,47.911,47.9252,32600.0
2005-10-06 14:10:00,67.73,67.8,67.71,67.72,31700.0,47.9323,47.9818,47.9181,47.9252,31700.0
2005-10-06 14:15:00,67.71,67.75,67.7,67.75,79800.0,47.9181,47.9464,47.911,47.9464,79800.0
2005-10-06 14:20:00,67.74,67.74,67.66,67.71,65500.0,47.9393,47.9393,47.8827,47.9181,65500.0
2005-10-06 14:25:00,67.68,67.83,67.68,67.79,22000.0,47.8969,48.003,47.8969,47.9747,22000.0
2005-10-06 14:30:00,67.79,67.8,67.76,67.78,18800.0,47.9747,47.9818,47.9535,47.9676,18800.0
2005-10-06 14:35:00,67.78,67.78,67.66,67.72,36300.0,47.9676,47.9676,47.8827,47.9252,36300.0
2005-10-06 14:40:00,67.73,67.8,67.73,67.8,27100.0,47.9323,47.9818,47.9323,47.9818,27100.0
2005-10-06 14:45:00,67.8,67.85,67.78,67.82,21700.0,47.9818,48.0172,47.9676,47.996,21700.0
2005-10-06 14:50:00,67.83,67.86,67.7,67.85,46300.0,48.003,48.0243,47.911,48.0172,46300.0
2005-10-06 14:55:00,67.84,67.85,67.76,67.84,19500.0,48.0101,48.0172,47.9535,48.0101,19500.0
2005-10-06 15:00:00,67.83,67.84,67.76,67.79,29100.0,48.003,48.0101,47.9535,47.9747,29100.0
2005-10-06 15:05:00,67.78,67.78,67.63,67.67,48900.0,47.9676,47.9676,47.8615,47.8898,48900.0
2005-10-06 15:10:00,67.67,67.85,67.66,67.85,39800.0,47.8898,48.0172,47.8827,48.0172,39800.0
2005-10-06 15:15:00,67.84,67.85,67.74,67.76,25900.0,48.0101,48.0172,47.9393,47.9535,25900.0
2005-10-06 15:20:00,67.76,67.76,67.67,67.69,85500.0,47.9535,47.9535,47.8898,47.9039,85500.0
2005-10-06 15:25:00,67.69,67.72,67.65,67.67,74500.0,47.9039,47.9252,47.8756,47.8898,74500.0
2005-10-06 15:30:00,67.66,67.75,67.63,67.69,68600.0,47.8827,47.9464,47.8615,47.9039,68600.0
2005-10-06 15:35:00,67.7,67.75,67.57,67.75,99300.0,47.911,47.9464,47.819,47.9464,99300.0
2005-10-06 15:40:00,67.75,67.83,67.7,67.81,85000.0,47.9464,48.003,47.911,47.9889,85000.0
2005-10-06 15:45:00,67.82,68.0,67.73,67.99,101800.0,47.996,48.1233,47.9323,48.1163,101800.0
2005-10-06 15:50:00,67.99,68.0,67.91,67.93,123500.0,48.1163,48.1233,48.0596,48.0738,123500.0
2005-10-06 15:55:00,67.92,67.92,67.85,67.86,94600.0,48.0667,48.0667,48.0172,48.0243,94600.0
2005-10-07 09:30:00,67.71,67.71,67.3,67.34,108900.0,47.9181,47.9181,47.6279,47.6563,108900.0
2005-10-07 09:35:00,67.34,67.71,67.18,67.37,91800.0,47.6563,47.9181,47.543,47.6775,91800.0
2005-10-07 09:40:00,67.37,67.45,67.1,67.44,83900.0,47.6775,47.7341,47.4864,47.727,83900.0
2005-10-07 09:45:00,67.44,67.46,67.25,67.33,97300.0,47.727,47.7412,47.5926,47.6492,97300.0
2005-10-07 09:50:00,67.33,67.35,67.17,67.3,62500.0,47.6492,47.6633,47.5359,47.6279,62500.0
2005-10-07 09:55:00,67.29,67.32,67.21,67.29,41400.0,47.6209,47.6421,47.5643,47.6209,41400.0
2005-10-07 10:00:00,67.28,67.38,67.21,67.31,62900.0,47.6138,47.6846,47.5643,47.635,62900.0
2005-10-07 10:05:00,67.3,67.31,67.15,67.23,75200.0,47.6279,47.635,47.5218,47.5784,75200.0
2005-10-07 10:10:00,67.24,67.34,67.2,67.21,54400.0,47.5855,47.6563,47.5572,47.5643,54400.0
2005-10-07 10:15:00,67.21,67.35,67.2,67.22,40100.0,47.5643,47.6633,47.5572,47.5713,40100.0
2005-10-07 10:20:00,67.22,67.34,67.1,67.31,53000.0,47.5713,47.6563,47.4864,47.635,53000.0
2005-10-07 10:25:00,67.32,67.32,67.13,67.14,33000.0,47.6421,47.6421,47.5076,47.5147,33000.0
2005-10-07 10:30:00,67.14,67.28,67.13,67.2,60300.0,47.5147,47.6138,47.5076,47.5572,60300.0
2005-10-07 10:35:00,67.2,67.2,67.1,67.1,72400.0,47.5572,47.5572,47.4864,47.4864,72400.0
2005-10-07 10:40:00,67.11,67.14,67.0,67.02,105400.0,47.4935,47.5147,47.4156,47.4298,105400.0
2005-10-07 10:45:00,67.02,67.05,66.93,66.99,86200.0,47.4298,47.451,47.3661,47.4086,86200.0
2005-10-07 10:50:00,66.99,67.0,66.94,67.0,66000.0,47.4086,47.4156,47.3732,47.4156,66000.0
2005-10-07 10:55:00,67.0,67.1,66.98,67.01,66000.0,47.4156,47.4864,47.4015,47.4227,66000.0
2005-10-07 11:00:00,67.01,67.05,66.91,66.92,78900.0,47.4227,47.451,47.3519,47.359,78900.0
2005-10-07 11:05:00,66.93,66.94,66.83,66.83,46500.0,47.3661,47.3732,47.2953,47.2953,46500.0
2005-10-07 11:10:00,66.84,66.9,66.8,66.8,25000.0,47.3024,47.3449,47.2741,47.2741,25000.0
2005-10-07 11:15:00,66.79,66.88,66.79,66.83,20400.0,47.267,47.3307,47.267,47.2953,20400.0
2005-10-07 11:20:00,66.82,66.92,66.82,66.92,26400.0,47.2883,47.359,47.2883,47.359,26400.0
2005-10-07 11:25:00,66.92,67.02,66.92,66.94,26900.0,47.359,47.4298,47.359,47.3732,26900.0
2005-10-07 11:30:00,66.94,66.98,66.82,66.82,41000.0,47.3732,47.4015,47.2883,47.2883,41000.0
2005-10-07 11:35:00,66.81,66.82,66.76,66.76,26300.0,47.2812,47.2883,47.2458,47.2458,26300.0
2005-10-07 11:40:00,66.76,66.86,66.76,66.85,25500.0,47.2458,47.3166,47.2458,47.3095,25500.0
2005-10-07 11:45:00,66.84,66.86,66.7,66.76,26400.0,47.3024,47.3166,47.2033,47.2458,26400.0
2005-10-07 11:50:00,66.77,66.88,66.65,66.86,27100.0,47.2529,47.3307,47.1679,47.3166,27100.0
2005-10-07 11:55:00,66.85,66.97,66.82,66.82,45300.0,47.3095,47.3944,47.2883,47.2883,45300.0
2005-10-07 12:00:00,66.85,66.96,66.83,66.94,28000.0,47.3095,47.3873,47.2953,47.3732,28000.0
2005-10-07 12:05:00,66.94,66.98,66.91,66.95,15900.0,47.3732,47.4015,47.3519,47.3803,15900.0
2005-10-07 12:10:00,66.95,66.99,66.9,66.9,9700.0,47.3803,47.4086,47.3449,47.3449,9700.0
2005-10-07 12:15:00,66.92,66.98,66.91,66.96,13500.0,47.359,47.4015,47.3519,47.3873,13500.0
2005-10-07 12:20:00,66.94,66.98,66.86,66.95,30700.0,47.3732,47.4015,47.3166,47.3803,30700.0
2005-10-07 12:25:00,66.95,66.95,66.91,66.93,50600.0,47.3803,47.3803,47.3519,47.3661,50600.0
2005-10-07 12:30:00,66.93,66.93,66.9,66.91,16100.0,47.3661,47.3661,47.3449,47.3519,16100.0
2005-10-07 12:35:00,66.91,66.95,66.87,66.95,21400.0,47.3519,47.3803,47.3236,47.3803,21400.0
2005-10-07 12:40:00,66.95,66.97,66.93,66.96,20200.0,47.3803,47.3944,47.3661,47.3873,20200.0
2005-10-07 12:45:00,66.97,66.98,66.93,66.95,17500.0,47.3944,47.4015,47.3661,47.3803,17500.0
2005-10-07 12:50:00,66.95,66.96,66.88,66.89,15800.0,47.3803,47.3873,47.3307,47.3378,15800.0
2005-10-07 12:55:00,66.9,67.0,66.88,66.98,17000.0,47.3449,47.4156,47.3307,47.4015,17000.0
2005-10-07 13:00:00,66.99,67.05,66.99,67.05,45300.0,47.4086,47.451,47.4086,47.451,45300.0
2005-10-07 13:05:00,67.07,67.15,67.05,67.15,26400.0,47.4652,47.5218,47.451,47.5218,26400.0
2005-10-07 13:10:00,67.15,67.21,67.14,67.18,34200.0,47.5218,47.5643,47.5147,47.543,34200.0
2005-10-07 13:15:00,67.19,67.32,67.19,67.32,31800.0,47.5501,47.6421,47.5501,47.6421,31800.0
2005-10-07 13:20:00,67.35,67.5,67.31,67.4,85200.0,47.6633,47.7695,47.635,47.6987,85200.0
2005-10-07 13:25:00,67.41,67.46,67.21,67.24,34700.0,47.7058,47.7412,47.5643,47.5855,34700.0
2005-10-07 13:30:00,67.26,67.36,67.25,67.32,26900.0,47.5996,47.6704,47.5926,47.6421,26900.0
2005-10-07 13:35:00,67.32,67.35,67.3,67.35,35300.0,47.6421,47.6633,47.6279,47.6633,35300.0
2005-10-07 13:40:00,67.36,67.36,67.31,67.32,11800.0,47.6704,47.6704,47.635,47.6421,11800.0
2005-10-07 13:45:00,67.32,67.36,67.28,67.31,13100.0,47.6421,47.6704,47.6138,47.635,13100.0
2005-10-07 13:50:00,67.31,67.36,67.24,67.26,39900.0,47.635,47.6704,47.5855,47.5996,39900.0
2005-10-07 13:55:00,67.27,67.29,67.26,67.26,13600.0,47.6067,47.6209,47.5996,47.5996,13600.0
2005-10-07 14:00:00,67.26,67.26,67.2,67.2,16900.0,47.5996,47.5996,47.5572,47.5572,16900.0
2005-10-07 14:05:00,67.2,67.2,67.05,67.05,51300.0,47.5572,47.5572,47.451,47.451,51300.0
2005-10-07 14:10:00,67.07,67.1,67.03,67.07,38400.0,47.4652,47.4864,47.4369,47.4652,38400.0
2005-10-07 14:15:00,67.08,67.1,67.06,67.1,32000.0,47.4723,47.4864,47.4581,47.4864,32000.0
2005-10-07 14:20:00,67.08,67.13,67.02,67.1,33300.0,47.4723,47.5076,47.4298,47.4864,33300.0
2005-10-07 14:25:00,67.1,67.16,67.1,67.12,17000.0,47.4864,47.5289,47.4864,47.5006,17000.0
2005-10-07 14:30:00,67.12,67.16,67.11,67.12,23100.0,47.5006,47.5289,47.4935,47.5006,23100.0
2005-10-07 14:35:00,67.11,67.16,67.07,67.12,38800.0,47.4935,47.5289,47.4652,47.5006,38800.0
2005-10-07 14:40:00,67.11,67.19,67.08,67.17,22900.0,47.4935,47.5501,47.4723,47.5359,22900.0
2005-10-07 14:45:00,67.17,67.23,67.14,67.15,33000.0,47.5359,47.5784,47.5147,47.5218,33000.0
2005-10-07 14:50:00,67.15,67.23,67.09,67.13,32500.0,47.5218,47.5784,47.4793,47.5076,32500.0
2005-10-07 14:55:00,67.12,67.14,67.09,67.1,21100.0,47.5006,47.5147,47.4793,47.4864,21100.0
2005-10-07 15:00:00,67.1,67.11,67.0,67.09,43600.0,47.4864,47.4935,47.4156,47.4793,43600.0
2005-10-07 15:05:00,67.09,67.17,67.06,67.12,28800.0,47.4793,47.5359,47.4581,47.5006,28800.0
2005-10-07 15:10:00,67.13,67.13,66.98,66.98,26900.0,47.5076,47.5076,47.4015,47.4015,26900.0
2005-10-07 15:15:00,67.0,67.19,66.99,67.11,40000.0,47.4156,47.5501,47.4086,47.4935,40000.0
2005-10-07 15:20:00,67.1,67.18,67.04,67.15,44600.0,47.4864,47.543,47.4439,47.5218,44600.0
2005-10-07 15:25:00,67.13,67.14,67.04,67.11,21300.0,47.5076,47.5147,47.4439,47.4935,21300.0
2005-10-07 15:30:00,67.1,67.15,67.1,67.14,19100.0,47.4864,47.5218,47.4864,47.5147,19100.0
2005-10-07 15:35:00,67.14,67.15,67.13,67.15,24400.0,47.5147,47.5218,47.5076,47.5218,24400.0
2005-10-07 15:40:00,67.14,67.15,67.11,67.14,41700.0,47.5147,47.5218,47.4935,47.5147,41700.0
2005-10-07 15:45:00,67.14,67.3,67.13,67.29,87700.0,47.5147,47.6279,47.5076,47.6209,87700.0
2005-10-07 15:50:00,67.27,67.3,67.23,67.28,66600.0,47.6067,47.6279,47.5784,47.6138,66600.0
2005-10-07 15:55:00,67.28,67.3,67.26,67.29,117300.0,47.6138,47.6279,47.5996,47.6209,117300.0
2005-10-10 09:30:00,67.06,67.12,66.81,66.88,79600.0,47.4581,47.5006,47.2812,47.3307,79600.0
2005-10-10 09:35:00,66.88,66.99,66.81,66.86,24100.0,47.3307,47.4086,47.2812,47.3166,24100.0
2005-10-10 09:40:00,66.84,66.95,66.72,66.95,30400.0,47.3024,47.3803,47.2175,47.3803,30400.0
2005-10-10 09:45:00,66.95,67.07,66.91,67.07,20900.0,47.3803,47.4652,47.3519,47.4652,20900.0
2005-10-10 09:50:00,67.06,67.08,67.01,67.07,24100.0,47.4581,47.4723,47.4227,47.4652,24100.0
2005-10-10 09:55:00,67.07,67.25,67.05,67.23,21700.0,47.4652,47.5926,47.451,47.5784,21700.0
2005-10-10 10:00:00,67.22,67.22,67.04,67.21,43200.0,47.5713,47.5713,47.4439,47.5643,43200.0
2005-10-10 10:05:00,67.21,67.37,67.21,67.34,28400.0,47.5643,47.6775,47.5643,47.6563,28400.0
2005-10-10 10:10:00,67.34,67.48,67.29,67.39,22100.0,47.6563,47.7553,47.6209,47.6916,22100.0
2005-10-10 10:15:00,67.4,67.46,67.36,67.46,30600.0,47.6987,47.7412,47.6704,47.7412,30600.0
2005-10-10 10:20:00,67.46,67.65,67.45,67.64,27700.0,47.7412,47.8756,47.7341,47.8686,27700.0
2005-10-10 10:25:00,67.63,67.74,67.58,67.58,32100.0,47.8615,47.9393,47.8261,47.8261,32100.0
2005-10-10 10:30:00,67.56,67.64,67.53,67.53,23000.0,47.8119,47.8686,47.7907,47.7907,23000.0
2005-10-10 10:35:00,67.53,67.53,67.37,67.4,21600.0,47.7907,47.7907,47.6775,47.6987,21600.0
2005-10-10 10:40:00,67.42,67.6,67.41,67.59,9700.0,47.7129,47.8403,47.7058,47.8332,9700.0
2005-10-10 10:45:00,67.6,67.7,67.4,67.44,24800.0,47.8403,47.911,47.6987,47.727,24800.0
2005-10-10 10:50:00,67.44,67.51,67.4,67.4,13100.0,47.727,47.7766,47.6987,47.6987,13100.0
2005-10-10 10:55:00,67.43,67.5,67.4,67.47,16500.0,47.7199,47.7695,47.6987,47.7483,16500.0
2005-10-10 11:00:00,67.47,67.62,67.46,67.56,20300.0,47.7483,47.8544,47.7412,47.8119,20300.0
2005-10-10 11:05:00,67.58,67.67,67.56,67.63,27100.0,47.8261,47.8898,47.8119,47.8615,27100.0
2005-10-10 11:10:00,67.63,67.67,67.62,67.67,14800.0,47.8615,47.8898,47.8544,47.8898,14800.0
2005-10-10 11:15:00,67.66,67.67,67.54,67.66,28300.0,47.8827,47.8898,47.7978,47.8827,28300.0
2005-10-10 11:20:00,67.62,67.67,67.59,67.63,15500.0,47.8544,47.8898,47.8332,47.8615,15500.0
2005-10-10 11:25:00,67.62,67.74,67.62,67.7,21900.0,47.8544,47.9393,47.8544,47.911,21900.0
2005-10-10 11:30:00,67.71,67.73,67.63,67.63,20900.0,47.9181,47.9323,47.8615,47.8615,20900.0
2005-10-10 11:35:00,67.64,67.65,67.6,67.6,11900.0,47.8686,47.8756,47.8403,47.8403,11900.0
2005-10-10 11:40:00,67.61,67.61,67.53,67.6,22900.0,47.8473,47.8473,47.7907,47.8403,22900.0
2005-10-10 11:45:00,67.6,67.67,67.56,67.64,16100.0,47.8403,47.8898,47.8119,47.8686,16100.0
2005-10-10 11:50:00,67.64,67.69,67.61,67.61,22200.0,47.8686,47.9039,47.8473,47.8473,22200.0
2005-10-10 11:55:00,67.6,67.64,67.56,67.64,8400.0,47.8403,47.8686,47.8119,47.8686,8400.0
2005-10-10 12:00:00,67.62,67.7,67.62,67.64,26200.0,47.8544,47.911,47.8544,47.8686,26200.0
2005-10-10 12:05:00,67.64,67.73,67.64,67.71,10500.0,47.8686,47.9323,47.8686,47.9181,10500.0
2005-10-10 12:10:00,67.7,67.77,67.7,67.73,29000.0,47.911,47.9606,47.911,47.9323,29000.0
2005-10-10 12:15:00,67.73,67.74,67.72,67.73,9100.0,47.9323,47.9393,47.9252,47.9323,9100.0
2005-10-10 12:20:00,67.73,67.83,67.73,67.79,22600.0,47.9323,48.003,47.9323,47.9747,22600.0
2005-10-10 12:25:00,67.77,67.85,67.77,67.85,44900.0,47.9606,48.0172,47.9606,48.0172,44900.0
2005-10-10 12:30:00,67.86,67.92,67.85,67.91,16900.0,48.0243,48.0667,48.0172,48.0596,16900.0
2005-10-10 12:35:00,67.93,67.93,67.89,67.9,9200.0,48.0738,48.0738,48.0455,48.0526,9200.0
2005-10-10 12:40:00,67.91,67.91,67.85,67.91,19100.0,48.0596,48.0596,48.0172,48.0596,19100.0
2005-10-10 12:45:00,67.91,67.93,67.86,67.93,16500.0,48.0596,48.0738,48.0243,48.0738,16500.0
2005-10-10 12:50:00,67.94,68.07,67.94,68.0,53200.0,48.0809,48.1729,48.0809,48.1233,53200.0
2005-10-10 12:55:00,68.01,68.03,67.97,67.97,9100.0,48.1304,48.1446,48.1021,48.1021,9100.0
2005-10-10 13:00:00,67.98,67.98,67.91,67.92,8300.0,48.1092,48.1092,48.0596,48.0667,8300.0
2005-10-10 13:05:00,67.91,67.93,67.9,67.92,16500.0,48.0596,48.0738,48.0526,48.0667,16500.0
2005-10-10 13:10:00,67.91,67.92,67.9,67.9,15800.0,48.0596,48.0667,48.0526,48.0526,15800.0
2005-10-10 13:15:00,67.9,67.95,67.9,67.91,21200.0,48.0526,48.088,48.0526,48.0596,21200.0
2005-10-10 13:20:00,67.91,67.94,67.9,67.93,19300.0,48.0596,48.0809,48.0526,48.0738,19300.0
2005-10-10 13:25:00,67.93,67.95,67.91,67.91,6900.0,48.0738,48.088,48.0596,48.0596,6900.0
2005-10-10 13:30:00,67.92,67.94,67.91,67.94,23400.0,48.0667,48.0809,48.0596,48.0809,23400.0
2005-10-10 13:35:00,67.93,67.96,67.9,67.91,99400.0,48.0738,48.095,48.0526,48.0596,99400.0
2005-10-10 13:40:00,67.9,67.92,67.85,67.87,42800.0,48.0526,48.0667,48.0172,48.0313,42800.0
2005-10-10 13:45:00,67.87,67.87,67.81,67.87,17200.0,48.0313,48.0313,47.9889,48.0313,17200.0
2005-10-10 13:50:00,67.86,67.9,67.84,67.9,21500.0,48.0243,48.0526,48.0101,48.0526,21500.0
2005-10-10 13:55:00,67.91,67.94,67.9,67.91,11300.0,48.0596,48.0809,48.0526,48.0596,11300.0
2005-10-10 14:00:00,67.92,67.92,67.84,67.86,41100.0,48.0667,48.0667,48.0101,48.0243,41100.0
2005-10-10 14:05:00,67.86,67.9,67.83,67.85,24100.0,48.0243,48.0526,48.003,48.0172,24100.0
2005-10-10 14:10:00,67.84,67.85,67.8,67.8,16900.0,48.0101,48.0172,47.9818,47.9818,16900.0
2005-10-10 14:15:00,67.81,67.85,67.75,67.76,24500.0,47.9889,48.0172,47.9464,47.9535,24500.0
2005-10-10 14:20:00,67.76,67.86,67.75,67.76,48000.0,47.9535,48.0243,47.9464,47.9535,48000.0
2005-10-10 14:25:00,67.76,67.76,67.69,67.69,37500.0,47.9535,47.9535,47.9039,47.9039,37500.0
2005-10-10 14:30:00,67.7,67.79,67.7,67.75,17400.0,47.911,47.9747,47.911,47.9464,17400.0
2005-10-10 14:35:00,67.76,67.76,67.73,67.73,21600.0,47.9535,47.9535,47.9323,47.9323,21600.0
2005-10-10 14:40:00,67.73,67.82,67.71,67.76,46400.0,47.9323,47.996,47.9181,47.9535,46400.0
2005-10-10 14:45:00,67.77,67.77,67.68,67.72,26200.0,47.9606,47.9606,47.8969,47.9252,26200.0
2005-10-10 14:50:00,67.72,67.95,67.72,67.91,53000.0,47.9252,48.088,47.9252,48.0596,53000.0
2005-10-10 14:55:00,67.9,67.91,67.8,67.83,61600.0,48.0526,48.0596,47.9818,48.003,61600.0
2005-10-10 15:00:00,67.83,67.91,67.83,67.85,28900.0,48.003,48.0596,48.003,48.0172,28900.0
2005-10-10 15:05:00,67.85,67.98,67.83,67.89,29800.0,48.0172,48.1092,48.003,48.0455,29800.0
2005-10-10 15:10:00,67.89,67.93,67.88,67.9,30800.0,48.0455,48.0738,48.0384,48.0526,30800.0
2005-10-10 15:15:00,67.89,67.93,67.84,67.91,26300.0,48.0455,48.0738,48.0101,48.0596,26300.0
2005-10-10 15:20:00,67.92,67.98,67.92,67.98,30800.0,48.0667,48.1092,48.0667,48.1092,30800.0
2005-10-10 15:25:00,67.98,67.99,67.87,67.89,47200.0,48.1092,48.1163,48.0313,48.0455,47200.0
2005-10-10 15:30:00,67.88,67.94,67.85,67.91,42700.0,48.0384,48.0809,48.0172,48.0596,42700.0
2005-10-10 15:35:00,67.91,68.0,67.9,67.98,49000.0,48.0596,48.1233,48.0526,48.1092,49000.0
2005-10-10 15:40:00,67.96,67.97,67.9,67.94,54000.0,48.095,48.1021,48.0526,48.0809,54000.0
2005-10-10 15:45:00,67.93,67.93,67.85,67.85,65600.0,48.0738,48.0738,48.0172,48.0172,65600.0
2005-10-10 15:50:00,67.84,67.92,67.84,67.91,92500.0,48.0101,48.0667,48.0101,48.0596,92500.0
2005-10-10 15:55:00,67.9,67.91,67.86,67.87,117700.0,48.0526,48.0596,48.0243,48.0313,117700.0
2005-10-11 09:30:00,67.55,67.77,67.36,67.75,140500.0,47.8049,47.9606,47.6704,47.9464,140500.0
2005-10-11 09:35:00,67.77,67.79,67.6,67.66,39800.0,47.9606,47.9747,47.8403,47.8827,39800.0
2005-10-11 09:40:00,67.66,67.67,67.45,67.48,43000.0,47.8827,47.8898,47.7341,47.7553,43000.0
2005-10-11 09:45:00,67.47,67.67,67.47,67.64,45300.0,47.7483,47.8898,47.7483,47.8686,45300.0
2005-10-11 09:50:00,67.65,67.65,67.5,67.54,22800.0,47.8756,47.8756,47.7695,47.7978,22800.0
2005-10-11 09:55:00,67.55,67.67,67.54,67.61,71200.0,47.8049,47.8898,47.7978,47.8473,71200.0
2005-10-11 10:00:00,67.61,67.63,67.48,67.48,42400.0,47.8473,47.8615,47.7553,47.7553,42400.0
2005-10-11 10:05:00,67.44,67.61,67.42,67.54,52600.0,47.727,47.8473,47.7129,47.7978,52600.0
2005-10-11 10:10:00,67.55,67.64,67.55,67.63,41000.0,47.8049,47.8686,47.8049,47.8615,41000.0
2005-10-11 10:15:00,67.63,67.68,67.62,67.68,48700.0,47.8615,47.8969,47.8544,47.8969,48700.0
2005-10-11 10:20:00,67.69,67.69,67.42,67.48,31200.0,47.9039,47.9039,47.7129,47.7553,31200.0
2005-10-11 10:25:00,67.49,67.66,67.48,67.6,42700.0,47.7624,47.8827,47.7553,47.8403,42700.0
2005-10-11 10:30:00,67.6,67.62,67.45,67.45,70400.0,47.8403,47.8544,47.7341,47.7341,70400.0
2005-10-11 10:35:00,67.45,67.47,67.25,67.29,47100.0,47.7341,47.7483,47.5926,47.6209,47100.0
2005-10-11 10:40:00,67.29,67.29,67.1,67.12,40500.0,47.6209,47.6209,47.4864,47.5006,40500.0
2005-10-11 10:45:00,67.16,67.16,67.07,67.08,68700.0,47.5289,47.5289,47.4652,47.4723,68700.0
2005-10-11 10:50:00,67.1,67.1,66.92,66.94,50200.0,47.4864,47.4864,47.359,47.3732,50200.0
2005-10-11 10:55:00,66.95,67.08,66.93,67.03,37500.0,47.3803,47.4723,47.3661,47.4369,37500.0
2005-10-11 11:00:00,67.02,67.04,66.9,66.98,53500.0,47.4298,47.4439,47.3449,47.4015,53500.0
2005-10-11 11:05:00,66.97,66.98,66.82,66.94,45300.0,47.3944,47.4015,47.2883,47.3732,45300.0
2005-10-11 11:10:00,66.94,66.98,66.92,66.93,32400.0,47.3732,47.4015,47.359,47.3661,32400.0
2005-10-11 11:15:00,66.94,67.0,66.92,67.0,27200.0,47.3732,47.4156,47.359,47.4156,27200.0
2005-10-11 11:20:00,67.0,67.02,66.99,67.02,18200.0,47.4156,47.4298,47.4086,47.4298,18200.0
2005-10-11 11:25:00,67.01,67.02,66.86,66.91,37900.0,47.4227,47.4298,47.3166,47.3519,37900.0
2005-10-11 11:30:00,66.92,66.92,66.77,66.77,54500.0,47.359,47.359,47.2529,47.2529,54500.0
2005-10-11 11:35:00,66.77,66.8,66.75,66.79,42900.0,47.2529,47.2741,47.2387,47.267,42900.0
2005-10-11 11:40:00,66.8,66.87,66.77,66.83,63400.0,47.2741,47.3236,47.2529,47.2953,63400.0
2005-10-11 11:45:00,66.83,66.9,66.78,66.78,33400.0,47.2953,47.3449,47.2599,47.2599,33400.0
2005-10-11 11:50:00,66.77,66.94,66.75,66.94,27700.0,47.2529,47.3732,47.2387,47.3732,27700.0
2005-10-11 11:55:00,66.93,66.96,66.76,66.9,19600.0,47.3661,47.3873,47.2458,47.3449,19600.0
2005-10-11 12:00:00,66.9,66.97,66.87,66.95,15700.0,47.3449,47.3944,47.3236,47.3803,15700.0
2005-10-11 12:05:00,66.95,66.96,66.92,66.92,16300.0,47.3803,47.3873,47.359,47.359,16300.0
2005-10-11 12:10:00,66.92,66.93,66.79,66.88,28400.0,47.359,47.3661,47.267,47.3307,28400.0
2005-10-11 12:15:00,66.85,66.88,66.77,66.83,33000.0,47.3095,47.3307,47.2529,47.2953,33000.0
2005-10-11 12:20:00,66.81,66.95,66.81,66.95,36800.0,47.2812,47.3803,47.2812,47.3803,36800.0
2005-10-11 12:25:00,66.95,66.97,66.9,66.97,14600.0,47.3803,47.3944,47.3449,47.3944,14600.0
2005-10-11 12:30:00,66.97,66.98,66.92,66.98,11900.0,47.3944,47.4015,47.359,47.4015,11900.0
2005-10-11 12:35:00,66.97,67.04,66.97,67.04,28400.0,47.3944,47.4439,47.3944,47.4439,28400.0
2005-10-11 12:40:00,67.06,67.07,67.03,67.05,18700.0,47.4581,47.4652,47.4369,47.451,18700.0
2005-10-11 12:45:00,67.06,67.13,67.06,67.13,23100.0,47.4581,47.5076,47.4581,47.5076,23100.0
2005-10-11 12:50:00,67.13,67.13,67.04,67.04,10900.0,47.5076,47.5076,47.4439,47.4439,10900.0
2005-10-11 12:55:00,67.05,67.05,66.95,66.98,8100.0,47.451,47.451,47.3803,47.4015,8100.0
2005-10-11 13:00:00,66.98,67.03,66.96,67.02,17900.0,47.4015,47.4369,47.3873,47.4298,17900.0
2005-10-11 13:05:00,67.03,67.05,67.02,67.04,12900.0,47.4369,47.451,47.4298,47.4439,12900.0
2005-10-11 13:10:00,67.06,67.11,67.05,67.07,15000.0,47.4581,47.4935,47.451,47.4652,15000.0
2005-10-11 13:15:00,67.07,67.08,66.97,67.08,16500.0,47.4652,47.4723,47.3944,47.4723,16500.0
2005-10-11 13:20:00,67.06,67.1,67.01,67.03,12300.0,47.4581,47.4864,47.4227,47.4369,12300.0
2005-10-11 13:25:00,67.03,67.11,67.03,67.1,9400.0,47.4369,47.4935,47.4369,47.4864,9400.0
2005-10-11 13:30:00,67.1,67.12,67.03,67.12,12700.0,47.4864,47.5006,47.4369,47.5006,12700.0
2005-10-11 13:35:00,67.12,67.12,67.07,67.07,14000.0,47.5006,47.5006,47.4652,47.4652,14000.0
2005-10-11 13:40:00,67.05,67.07,67.01,67.07,13500.0,47.451,47.4652,47.4227,47.4652,13500.0
2005-10-11 13:45:00,67.08,67.08,67.03,67.03,8300.0,47.4723,47.4723,47.4369,47.4369,8300.0
2005-10-11 13:50:00,67.03,67.04,66.93,66.93,15700.0,47.4369,47.4439,47.3661,47.3661,15700.0
2005-10-11 13:55:00,66.93,67.01,66.9,66.97,41800.0,47.3661,47.4227,47.3449,47.3944,41800.0
2005-10-11 14:00:00,66.94,67.01,66.83,66.96,33900.0,47.3732,47.4227,47.2953,47.3873,33900.0
2005-10-11 14:05:00,66.96,67.03,66.82,67.03,31800.0,47.3873,47.4369,47.2883,47.4369,31800.0
2005-10-11 14:10:00,66.99,67.24,66.99,67.18,84500.0,47.4086,47.5855,47.4086,47.543,84500.0
2005-10-11 14:15:00,67.18,67.21,67.08,67.13,53800.0,47.543,47.5643,47.4723,47.5076,53800.0
2005-10-11 14:20:00,67.11,67.18,67.09,67.1,38900.0,47.4935,47.543,47.4793,47.4864,38900.0
2005-10-11 14:25:00,67.12,67.17,67.07,67.1,24400.0,47.5006,47.5359,47.4652,47.4864,24400.0
2005-10-11 14:30:00,67.1,67.1,67.03,67.06,45000.0,47.4864,47.4864,47.4369,47.4581,45000.0
2005-10-11 14:35:00,67.08,67.14,67.02,67.02,16100.0,47.4723,47.5147,47.4298,47.4298,16100.0
2005-10-11 14:40:00,67.03,67.07,66.96,67.0,31100.0,47.4369,47.4652,47.3873,47.4156,31100.0
2005-10-11 14:45:00,67.0,67.04,66.99,66.99,41700.0,47.4156,47.4439,47.4086,47.4086,41700.0
2005-10-11 14:50:00,67.0,67.09,66.95,67.02,21600.0,47.4156,47.4793,47.3803,47.4298,21600.0
2005-10-11 14:55:00,67.02,67.02,66.9,66.99,37700.0,47.4298,47.4298,47.3449,47.4086,37700.0
2005-10-11 15:00:00,66.98,67.02,66.93,66.93,31200.0,47.4015,47.4298,47.3661,47.3661,31200.0
2005-10-11 15:05:00,66.94,66.98,66.9,66.9,44500.0,47.3732,47.4015,47.3449,47.3449,44500.0
2005-10-11 15:10:00,66.89,66.91,66.83,66.88,42800.0,47.3378,47.3519,47.2953,47.3307,42800.0
2005-10-11 15:15:00,66.88,66.9,66.86,66.87,83600.0,47.3307,47.3449,47.3166,47.3236,83600.0
2005-10-11 15:20:00,66.87,66.88,66.62,66.62,46600.0,47.3236,47.3307,47.1467,47.1467,46600.0
2005-10-11 15:25:00,66.66,66.74,66.66,66.69,49300.0,47.175,47.2316,47.175,47.1963,49300.0
2005-10-11 15:30:00,66.69,66.7,66.56,66.59,69000.0,47.1963,47.2033,47.1043,47.1255,69000.0
2005-10-11 15:35:00,66.59,66.61,66.57,66.59,41300.0,47.1255,47.1396,47.1113,47.1255,41300.0
2005-10-11 15:40:00,66.59,66.74,66.59,66.7,103900.0,47.1255,47.2316,47.1255,47.2033,103900.0
2005-10-11 15:45:00,66.71,66.74,66.6,66.61,92200.0,47.2104,47.2316,47.1326,47.1396,92200.0
2005-10-11 15:50:00,66.64,66.73,66.6,66.7,109500.0,47.1609,47.2246,47.1326,47.2033,109500.0
2005-10-11 15:55:00,66.7,66.73,66.67,66.7,89400.0,47.2033,47.2246,47.1821,47.2033,89400.0
2005-10-12 09:30:00,66.8,67.03,66.7,67.0,61800.0,47.2741,47.4369,47.2033,47.4156,61800.0
2005-10-12 09:35:00,67.03,67.23,66.9,66.97,48800.0,47.4369,47.5784,47.3449,47.3944,48800.0
2005-10-12 09:40:00,67.0,67.09,66.92,67.04,34100.0,47.4156,47.4793,47.359,47.4439,34100.0
2005-10-12 09:45:00,67.05,67.2,67.04,67.11,110700.0,47.451,47.5572,47.4439,47.4935,110700.0
2005-10-12 09:50:00,67.1,67.19,67.04,67.18,43300.0,47.4864,47.5501,47.4439,47.543,43300.0
2005-10-12 09:55:00,67.14,67.24,67.08,67.21,54100.0,47.5147,47.5855,47.4723,47.5643,54100.0
2005-10-12 10:00:00,67.19,67.3,67.13,67.23,42100.0,47.5501,47.6279,47.5076,47.5784,42100.0
2005-10-12 10:05:00,67.23,67.3,67.18,67.23,30400.0,47.5784,47.6279,47.543,47.5784,30400.0
2005-10-12 10:10:00,67.26,67.34,67.2,67.2,47200.0,47.5996,47.6563,47.5572,47.5572,47200.0
2005-10-12 10:15:00,67.18,67.45,67.13,67.45,63300.0,47.543,47.7341,47.5076,47.7341,63300.0
2005-10-12 10:20:00,67.47,67.47,67.35,67.41,56800.0,47.7483,47.7483,47.6633,47.7058,56800.0
2005-10-12 10:25:00,67.38,67.46,67.29,67.39,31600.0,47.6846,47.7412,47.6209,47.6916,31600.0
2005-10-12 10:30:00,67.4,67.41,67.22,67.22,25500.0,47.6987,47.7058,47.5713,47.5713,25500.0
2005-10-12 10:35:00,67.2,67.33,67.08,67.27,61000.0,47.5572,47.6492,47.4723,47.6067,61000.0
2005-10-12 10:40:00,67.29,67.55,67.28,67.47,92500.0,47.6209,47.8049,47.6138,47.7483,92500.0
2005-10-12 10:45:00,67.46,67.47,67.33,67.4,28500.0,47.7412,47.7483,47.6492,47.6987,28500.0
2005-10-12 10:50:00,67.39,67.39,67.3,67.34,68400.0,47.6916,47.6916,47.6279,47.6563,68400.0
2005-10-12 10:55:00,67.33,67.35,67.25,67.32,84900.0,47.6492,47.6633,47.5926,47.6421,84900.0
2005-10-12 11:00:00,67.33,67.38,67.31,67.37,36500.0,47.6492,47.6846,47.635,47.6775,36500.0
2005-10-12 11:05:00,67.36,67.41,67.28,67.37,96700.0,47.6704,47.7058,47.6138,47.6775,96700.0
2005-10-12 11:10:00,67.38,67.57,67.38,67.55,59300.0,47.6846,47.819,47.6846,47.8049,59300.0
2005-10-12 11:15:00,67.54,67.6,67.49,67.57,58300.0,47.7978,47.8403,47.7624,47.819,58300.0
2005-10-12 11:20:00,67.59,67.63,67.45,67.48,31600.0,47.8332,47.8615,47.7341,47.7553,31600.0
2005-10-12 11:25:00,67.49,67.67,67.46,67.61,35400.0,47.7624,47.8898,47.7412,47.8473,35400.0
2005-10-12 11:30:00,67.65,67.7,67.59,67.7,33300.0,47.8756,47.911,47.8332,47.911,33300.0
2005-10-12 11:35:00,67.67,67.71,67.55,67.6,63100.0,47.8898,47.9181,47.8049,47.8403,63100.0
2005-10-12 11:40:00,67.57,67.63,67.5,67.55,39900.0,47.819,47.8615,47.7695,47.8049,39900.0
2005-10-12 11:45:00,67.55,67.59,67.48,67.52,52400.0,47.8049,47.8332,47.7553,47.7836,52400.0
2005-10-12 11:50:00,67.54,67.58,67.45,67.45,36000.0,47.7978,47.8261,47.7341,47.7341,36000.0
2005-10-12 11:55:00,67.44,67.44,67.19,67.22,42700.0,47.727,47.727,47.5501,47.5713,42700.0
2005-10-12 12:00:00,67.22,67.38,67.2,67.35,53100.0,47.5713,47.6846,47.5572,47.6633,53100.0
2005-10-12 12:05:00,67.36,67.51,67.35,67.49,35700.0,47.6704,47.7766,47.6633,47.7624,35700.0
2005-10-12 12:10:00,67.49,67.58,67.42,67.5,51900.0,47.7624,47.8261,47.7129,47.7695,51900.0
2005-10-12 12:15:00,67.51,67.61,67.5,67.6,89900.0,47.7766,47.8473,47.7695,47.8403,89900.0
2005-10-12 12:20:00,67.61,67.61,67.53,67.56,22000.0,47.8473,47.8473,47.7907,47.8119,22000.0
2005-10-12 12:25:00,67.54,67.61,67.5,67.6,31900.0,47.7978,47.8473,47.7695,47.8403,31900.0
2005-10-12 12:30:00,67.6,67.69,67.59,67.6,60200.0,47.8403,47.9039,47.8332,47.8403,60200.0
2005-10-12 12:35:00,67.61,67.71,67.61,67.68,39800.0,47.8473,47.9181,47.8473,47.8969,39800.0
2005-10-12 12:40:00,67.68,67.71,67.67,67.69,21200.0,47.8969,47.9181,47.8898,47.9039,21200.0
2005-10-12 12:45:00,67.69,67.78,67.6,67.61,59100.0,47.9039,47.9676,47.8403,47.8473,59100.0
2005-10-12 12:50:00,67.6,67.71,67.6,67.68,38000.0,47.8403,47.9181,47.8403,47.8969,38000.0
2005-10-12 12:55:00,67.69,67.73,67.69,67.7,25500.0,47.9039,47.9323,47.9039,47.911,25500.0
2005-10-12 13:00:00,67.7,67.72,67.66,67.72,29700.0,47.911,47.9252,47.8827,47.9252,29700.0
2005-10-12 13:05:00,67.7,67.75,67.67,67.71,14800.0,47.911,47.9464,47.8898,47.9181,14800.0
2005-10-12 13:10:00,67.71,67.75,67.67,67.71,22200.0,47.9181,47.9464,47.8898,47.9181,22200.0
2005-10-12 13:15:00,67.71,67.79,67.66,67.78,36900.0,47.9181,47.9747,47.8827,47.9676,36900.0
2005-10-12 13:20:00,67.78,67.9,67.76,67.89,36800.0,47.9676,48.0526,47.9535,48.0455,36800.0
2005-10-12 13:25:00,67.88,67.9,67.76,67.83,24100.0,48.0384,48.0526,47.9535,48.003,24100.0
2005-10-12 13:30:00,67.81,67.83,67.7,67.79,34400.0,47.9889,48.003,47.911,47.9747,34400.0
2005-10-12 13:35:00,67.78,67.85,67.75,67.8,28600.0,47.9676,48.0172,47.9464,47.9818,28600.0
2005-10-12 13:40:00,67.79,67.8,67.72,67.76,28700.0,47.9747,47.9818,47.9252,47.9535,28700.0
2005-10-12 13:45:00,67.76,67.76,67.62,67.62,54000.0,47.9535,47.9535,47.8544,47.8544,54000.0
2005-10-12 13:50:00,67.62,67.66,67.6,67.62,13900.0,47.8544,47.8827,47.8403,47.8544,13900.0
2005-10-12 13:55:00,67.62,67.71,67.61,67.65,69100.0,47.8544,47.9181,47.8473,47.8756,69100.0
2005-10-12 14:00:00,67.65,67.78,67.62,67.7,71500.0,47.8756,47.9676,47.8544,47.911,71500.0
2005-10-12 14:05:00,67.68,67.71,67.55,67.55,33800.0,47.8969,47.9181,47.8049,47.8049,33800.0
2005-10-12 14:10:00,67.55,67.59,67.45,67.48,50400.0,47.8049,47.8332,47.7341,47.7553,50400.0
2005-10-12 14:15:00,67.49,67.51,67.33,67.43,67100.0,47.7624,47.7766,47.6492,47.7199,67100.0
2005-10-12 14:20:00,67.44,67.47,67.25,67.36,73100.0,47.727,47.7483,47.5926,47.6704,73100.0
2005-10-12 14:25:00,67.35,67.47,67.27,67.43,63700.0,47.6633,47.7483,47.6067,47.7199,63700.0
2005-10-12 14:30:00,67.44,67.44,67.28,67.3,31100.0,47.727,47.727,47.6138,47.6279,31100.0
2005-10-12 14:35:00,67.31,67.37,67.3,67.33,28000.0,47.635,47.6775,47.6279,47.6492,28000.0
2005-10-12 14:40:00,67.31,67.54,67.3,67.54,61600.0,47.635,47.7978,47.6279,47.7978,61600.0
2005-10-12 14:45:00,67.54,67.57,67.5,67.5,55400.0,47.7978,47.819,47.7695,47.7695,55400.0
2005-10-12 14:50:00,67.53,67.58,67.47,67.56,59600.0,47.7907,47.8261,47.7483,47.8119,59600.0
2005-10-12 14:55:00,67.56,67.65,67.56,67.63,90200.0,47.8119,47.8756,47.8119,47.8615,90200.0
2005-10-12 15:00:00,67.64,67.67,67.55,67.64,89900.0,47.8686,47.8898,47.8049,47.8686,89900.0
2005-10-12 15:05:00,67.62,67.7,67.57,67.68,65700.0,47.8544,47.911,47.819,47.8969,65700.0
2005-10-12 15:10:00,67.67,67.71,67.62,67.68,50500.0,47.8898,47.9181,47.8544,47.8969,50500.0
2005-10-12 15:15:00,67.68,67.68,67.56,67.63,28000.0,47.8969,47.8969,47.8119,47.8615,28000.0
2005-10-12 15:20:00,67.63,67.75,67.61,67.67,50000.0,47.8615,47.9464,47.8473,47.8898,50000.0
2005-10-12 15:25:00,67.71,67.74,67.57,67.62,39500.0,47.9181,47.9393,47.819,47.8544,39500.0
2005-10-12 15:30:00,67.62,67.67,67.53,67.64,62100.0,47.8544,47.8898,47.7907,47.8686,62100.0
2005-10-12 15:35:00,67.63,67.65,67.53,67.64,41800.0,47.8615,47.8756,47.7907,47.8686,41800.0
2005-10-12 15:40:00,67.64,67.68,67.57,67.66,56100.0,47.8686,47.8969,47.819,47.8827,56100.0
2005-10-12 15:45:00,67.67,67.78,67.65,67.71,88200.0,47.8898,47.9676,47.8756,47.9181,88200.0
2005-10-12 15:50:00,67.69,67.73,67.58,67.59,130400.0,47.9039,47.9323,47.8261,47.8332,130400.0
2005-10-12 15:55:00,67.58,67.6,67.56,67.59,134400.0,47.8261,47.8403,47.8119,47.8332,134400.0
2005-10-13 09:30:00,67.27,67.49,67.27,67.35,81900.0,47.6067,47.7624,47.6067,47.6633,81900.0
2005-10-13 09:35:00,67.35,67.62,67.35,67.6,56800.0,47.6633,47.8544,47.6633,47.8403,56800.0
2005-10-13 09:40:00,67.6,67.6,67.28,67.32,98400.0,47.8403,47.8403,47.6138,47.6421,98400.0
2005-10-13 09:45:00,67.4,67.48,67.15,67.21,113100.0,47.6987,47.7553,47.5218,47.5643,113100.0
2005-10-13 09:50:00,67.19,67.3,67.13,67.19,60800.0,47.5501,47.6279,47.5076,47.5501,60800.0
2005-10-13 09:55:00,67.18,67.62,67.18,67.35,55800.0,47.543,47.8544,47.543,47.6633,55800.0
2005-10-13 10:00:00,67.34,67.39,67.15,67.18,89000.0,47.6563,47.6916,47.5218,47.543,89000.0
2005-10-13 10:05:00,67.18,67.42,67.18,67.34,55000.0,47.543,47.7129,47.543,47.6563,55000.0
2005-10-13 10:10:00,67.33,67.33,67.25,67.26,36200.0,47.6492,47.6492,47.5926,47.5996,36200.0
2005-10-13 10:15:00,67.28,67.29,67.04,67.1,54100.0,47.6138,47.6209,47.4439,47.4864,54100.0
2005-10-13 10:20:00,67.11,67.15,67.0,67.12,66100.0,47.4935,47.5218,47.4156,47.5006,66100.0
2005-10-13 10:25:00,67.12,67.21,67.11,67.21,43300.0,47.5006,47.5643,47.4935,47.5643,43300.0
2005-10-13 10:30:00,67.21,67.22,67.04,67.04,55900.0,47.5643,47.5713,47.4439,47.4439,55900.0
2005-10-13 10:35:00,67.05,67.07,67.01,67.03,59700.0,47.451,47.4652,47.4227,47.4369,59700.0
2005-10-13 10:40:00,67.04,67.08,66.97,66.97,82000.0,47.4439,47.4723,47.3944,47.3944,82000.0
2005-10-13 10:45:00,66.98,66.99,66.96,66.98,24400.0,47.4015,47.4086,47.3873,47.4015,24400.0
2005-10-13 10:50:00,66.98,67.0,66.95,66.95,25100.0,47.4015,47.4156,47.3803,47.3803,25100.0
2005-10-13 10:55:00,66.95,66.95,66.87,66.91,37700.0,47.3803,47.3803,47.3236,47.3519,37700.0
2005-10-13 11:00:00,66.92,67.0,66.88,66.95,37300.0,47.359,47.4156,47.3307,47.3803,37300.0
2005-10-13 11:05:00,66.94,66.96,66.82,66.82,32200.0,47.3732,47.3873,47.2883,47.2883,32200.0
2005-10-13 11:10:00,66.8,66.83,66.77,66.82,36600.0,47.2741,47.2953,47.2529,47.2883,36600.0
2005-10-13 11:15:00,66.82,66.83,66.71,66.71,32900.0,47.2883,47.2953,47.2104,47.2104,32900.0
2005-10-13 11:20:00,66.71,66.9,66.71,66.89,45500.0,47.2104,47.3449,47.2104,47.3378,45500.0
2005-10-13 11:25:00,66.89,66.91,66.87,66.89,15900.0,47.3378,47.3519,47.3236,47.3378,15900.0
2005-10-13 11:30:00,66.88,66.9,66.82,66.89,32600.0,47.3307,47.3449,47.2883,47.3378,32600.0
2005-10-13 11:35:00,66.87,66.91,66.82,66.91,35200.0,47.3236,47.3519,47.2883,47.3519,35200.0
2005-10-13 11:40:00,66.92,66.94,66.79,66.79,20600.0,47.359,47.3732,47.267,47.267,20600.0
2005-10-13 11:45:00,66.8,66.88,66.75,66.77,49000.0,47.2741,47.3307,47.2387,47.2529,49000.0
2005-10-13 11:50:00,66.77,66.85,66.73,66.73,26300.0,47.2529,47.3095,47.2246,47.2246,26300.0
2005-10-13 11:55:00,66.73,66.74,66.56,66.67,75200.0,47.2246,47.2316,47.1043,47.1821,75200.0
2005-10-13 12:00:00,66.68,66.81,66.64,66.74,64300.0,47.1892,47.2812,47.1609,47.2316,64300.0
2005-10-13 12:05:00,66.76,66.76,66.6,66.6,44100.0,47.2458,47.2458,47.1326,47.1326,44100.0
2005-10-13 12:10:00,66.6,66.6,66.5,66.51,93600.0,47.1326,47.1326,47.0618,47.0689,93600.0
2005-10-13 12:15:00,66.5,66.56,66.49,66.53,98900.0,47.0618,47.1043,47.0547,47.083,98900.0
2005-10-13 12:20:00,66.52,66.52,66.32,66.35,71000.0,47.0759,47.0759,46.9344,46.9556,71000.0
2005-10-13 12:25:00,66.35,66.48,66.24,66.41,82000.0,46.9556,47.0476,46.8778,46.9981,82000.0
2005-10-13 12:30:00,66.41,66.53,66.41,66.5,39500.0,46.9981,47.083,46.9981,47.0618,39500.0
2005-10-13 12:35:00,66.55,66.55,66.43,66.44,19200.0,47.0972,47.0972,47.0123,47.0193,19200.0
2005-10-13 12:40:00,66.44,66.64,66.44,66.58,35200.0,47.0193,47.1609,47.0193,47.1184,35200.0
2005-10-13 12:45:00,66.58,66.66,66.58,66.65,20800.0,47.1184,47.175,47.1184,47.1679,20800.0
2005-10-13 12:50:00,66.66,66.71,66.63,66.69,85100.0,47.175,47.2104,47.1538,47.1963,85100.0
2005-10-13 12:55:00,66.69,66.74,66.64,66.73,27200.0,47.1963,47.2316,47.1609,47.2246,27200.0
2005-10-13 13:00:00,66.74,66.74,66.62,66.65,31600.0,47.2316,47.2316,47.1467,47.1679,31600.0
2005-10-13 13:05:00,66.64,66.67,66.63,66.65,24800.0,47.1609,47.1821,47.1538,47.1679,24800.0
2005-10-13 13:10:00,66.65,66.67,66.59,66.65,26400.0,47.1679,47.1821,47.1255,47.1679,26400.0
2005-10-13 13:15:00,66.65,66.67,66.64,66.65,37800.0,47.1679,47.1821,47.1609,47.1679,37800.0
2005-10-13 13:20:00,66.65,66.65,66.6,66.6,28500.0,47.1679,47.1679,47.1326,47.1326,28500.0
2005-10-13 13:25:00,66.6,66.75,66.6,66.75,18600.0,47.1326,47.2387,47.1326,47.2387,18600.0
2005-10-13 13:30:00,66.75,66.77,66.68,66.69,23400.0,47.2387,47.2529,47.1892,47.1963,23400.0
2005-10-13 13:35:00,66.69,66.73,66.6,66.6,38400.0,47.1963,47.2246,47.1326,47.1326,38400.0
2005-10-13 13:40:00,66.6,66.63,66.5,66.5,21700.0,47.1326,47.1538,47.0618,47.0618,21700.0
2005-10-13 13:45:00,66.5,66.58,66.47,66.54,26100.0,47.0618,47.1184,47.0406,47.0901,26100.0
2005-10-13 13:50:00,66.53,66.71,66.51,66.71,22500.0,47.083,47.2104,47.0689,47.2104,22500.0
2005-10-13 13:55:00,66.69,66.76,66.68,66.7,57500.0,47.1963,47.2458,47.1892,47.2033,57500.0
2005-10-13 14:00:00,66.69,66.82,66.69,66.8,42100.0,47.1963,47.2883,47.1963,47.2741,42100.0
2005-10-13 14:05:00,66.8,66.86,66.75,66.77,52400.0,47.2741,47.3166,47.2387,47.2529,52400.0
2005-10-13 14:10:00,66.77,66.77,66.6,66.75,54800.0,47.2529,47.2529,47.1326,47.2387,54800.0
2005-10-13 14:15:00,66.76,66.86,66.75,66.82,21800.0,47.2458,47.3166,47.2387,47.2883,21800.0
2005-10-13 14:20:00,66.82,66.98,66.77,66.92,61200.0,47.2883,47.4015,47.2529,47.359,61200.0
2005-10-13 14:25:00,66.9,66.9,66.76,66.76,48500.0,47.3449,47.3449,47.2458,47.2458,48500.0
2005-10-13 14:30:00,66.77,66.88,66.76,66.84,49300.0,47.2529,47.3307,47.2458,47.3024,49300.0
2005-10-13 14:35:00,66.83,67.0,66.8,66.93,77800.0,47.2953,47.4156,47.2741,47.3661,77800.0
2005-10-13 14:40:00,66.9,66.97,66.8,66.82,32300.0,47.3449,47.3944,47.2741,47.2883,32300.0
2005-10-13 14:45:00,66.8,66.95,66.8,66.83,61500.0,47.2741,47.3803,47.2741,47.2953,61500.0
2005-10-13 14:50:00,66.84,66.86,66.71,66.82,34800.0,47.3024,47.3166,47.2104,47.2883,34800.0
2005-10-13 14:55:00,66.82,66.82,66.75,66.75,28800.0,47.2883,47.2883,47.2387,47.2387,28800.0
2005-10-13 15:00:00,66.75,66.87,66.75,66.87,41200.0,47.2387,47.3236,47.2387,47.3236,41200.0
2005-10-13 15:05:00,66.87,66.92,66.82,66.83,22300.0,47.3236,47.359,47.2883,47.2953,22300.0
2005-10-13 15:10:00,66.84,66.85,66.7,66.72,46600.0,47.3024,47.3095,47.2033,47.2175,46600.0
2005-10-13 15:15:00,66.72,66.72,66.63,66.69,59400.0,47.2175,47.2175,47.1538,47.1963,59400.0
2005-10-13 15:20:00,66.69,66.69,66.6,66.6,42700.0,47.1963,47.1963,47.1326,47.1326,42700.0
2005-10-13 15:25:00,66.62,66.71,66.6,66.64,47300.0,47.1467,47.2104,47.1326,47.1609,47300.0
2005-10-13 15:30:00,66.64,66.64,66.5,66.52,102800.0,47.1609,47.1609,47.0618,47.0759,102800.0
2005-10-13 15:35:00,66.53,66.53,66.51,66.53,63500.0,47.083,47.083,47.0689,47.083,63500.0
2005-10-13 15:40:00,66.53,66.56,66.5,66.5,80800.0,47.083,47.1043,47.0618,47.0618,80800.0
2005-10-13 15:45:00,66.51,66.69,66.5,66.62,127200.0,47.0689,47.1963,47.0618,47.1467,127200.0
2005-10-13 15:50:00,66.62,66.62,66.59,66.6,117500.0,47.1467,47.1467,47.1255,47.1326,117500.0
2005-10-13 15:55:00,66.6,66.6,66.49,66.5,223800.0,47.1326,47.1326,47.0547,47.0618,223800.0
2005-10-14 09:30:00,66.61,67.03,66.6,67.01,104700.0,47.1396,47.4369,47.1326,47.4227,104700.0
2005-10-14 09:35:00,67.03,67.16,66.89,66.89,84800.0,47.4369,47.5289,47.3378,47.3378,84800.0
2005-10-14 09:40:00,66.89,67.05,66.89,67.03,57800.0,47.3378,47.451,47.3378,47.4369,57800.0
2005-10-14 09:45:00,67.03,67.12,66.96,67.1,177700.0,47.4369,47.5006,47.3873,47.4864,177700.0
2005-10-14 09:50:00,67.1,67.39,67.1,67.31,119600.0,47.4864,47.6916,47.4864,47.635,119600.0
2005-10-14 09:55:00,67.31,67.37,67.2,67.36,108300.0,47.635,47.6775,47.5572,47.6704,108300.0
2005-10-14 10:00:00,67.38,67.38,67.28,67.34,44400.0,47.6846,47.6846,47.6138,47.6563,44400.0
2005-10-14 10:05:00,67.33,67.35,67.25,67.31,56000.0,47.6492,47.6633,47.5926,47.635,56000.0
2005-10-14 10:10:00,67.31,67.35,67.14,67.14,50600.0,47.635,47.6633,47.5147,47.5147,50600.0
2005-10-14 10:15:00,67.14,67.27,67.08,67.27,92300.0,47.5147,47.6067,47.4723,47.6067,92300.0
2005-10-14 10:20:00,67.29,67.41,67.29,67.4,37300.0,47.6209,47.7058,47.6209,47.6987,37300.0
2005-10-14 10:25:00,67.4,67.5,67.4,67.49,53800.0,47.6987,47.7695,47.6987,47.7624,53800.0
2005-10-14 10:30:00,67.5,67.51,67.43,67.46,68800.0,47.7695,47.7766,47.7199,47.7412,68800.0
2005-10-14 10:35:00,67.46,67.58,67.46,67.56,51900.0,47.7412,47.8261,47.7412,47.8119,51900.0
2005-10-14 10:40:00,67.54,67.59,67.51,67.57,43100.0,47.7978,47.8332,47.7766,47.819,43100.0
2005-10-14 10:45:00,67.56,67.65,67.5,67.52,57300.0,47.8119,47.8756,47.7695,47.7836,57300.0
2005-10-14 10:50:00,67.52,67.7,67.51,67.68,49200.0,47.7836,47.911,47.7766,47.8969,49200.0
2005-10-14 10:55:00,67.67,67.68,67.51,67.54,30500.0,47.8898,47.8969,47.7766,47.7978,30500.0
2005-10-14 11:00:00,67.54,67.59,67.42,67.42,32000.0,47.7978,47.8332,47.7129,47.7129,32000.0
2005-10-14 11:05:00,67.41,67.53,67.4,67.52,36000.0,47.7058,47.7907,47.6987,47.7836,36000.0
2005-10-14 11:10:00,67.52,67.56,67.5,67.56,19100.0,47.7836,47.8119,47.7695,47.8119,19100.0
2005-10-14 11:15:00,67.56,67.69,67.56,67.68,37100.0,47.8119,47.9039,47.8119,47.8969,37100.0
2005-10-14 11:20:00,67.68,67.7,67.6,67.6,30200.0,47.8969,47.911,47.8403,47.8403,30200.0
2005-10-14 11:25:00,67.61,67.66,67.6,67.65,47600.0,47.8473,47.8827,47.8403,47.8756,47600.0
2005-10-14 11:30:00,67.65,67.67,67.62,67.65,31200.0,47.8756,47.8898,47.8544,47.8756,31200.0
2005-10-14 11:35:00,67.65,67.71,67.63,67.71,25500.0,47.8756,47.9181,47.8615,47.9181,25500.0
2005-10-14 11:40:00,67.72,67.72,67.69,67.69,30900.0,47.9252,47.9252,47.9039,47.9039,30900.0
2005-10-14 11:45:00,67.69,67.75,67.64,67.73,27100.0,47.9039,47.9464,47.8686,47.9323,27100.0
2005-10-14 11:50:00,67.75,67.77,67.73,67.74,145700.0,47.9464,47.9606,47.9323,47.9393,145700.0
2005-10-14 11:55:00,67.75,67.78,67.7,67.71,26600.0,47.9464,47.9676,47.911,47.9181,26600.0
2005-10-14 12:00:00,67.71,67.74,67.69,67.73,31200.0,47.9181,47.9393,47.9039,47.9323,31200.0
2005-10-14 12:05:00,67.74,67.77,67.7,67.77,37100.0,47.9393,47.9606,47.911,47.9606,37100.0
2005-10-14 12:10:00,67.76,67.77,67.7,67.71,33300.0,47.9535,47.9606,47.911,47.9181,33300.0
2005-10-14 12:15:00,67.7,67.72,67.69,67.72,32800.0,47.911,47.9252,47.9039,47.9252,32800.0
2005-10-14 12:20:00,67.7,67.76,67.68,67.71,35400.0,47.911,47.9535,47.8969,47.9181,35400.0
2005-10-14 12:25:00,67.7,67.7,67.64,67.65,12800.0,47.911,47.911,47.8686,47.8756,12800.0
2005-10-14 12:30:00,67.64,67.64,67.61,67.63,30600.0,47.8686,47.8686,47.8473,47.8615,30600.0
2005-10-14 12:35:00,67.63,67.72,67.6,67.72,29500.0,47.8615,47.9252,47.8403,47.9252,29500.0
2005-10-14 12:40:00,67.71,67.74,67.66,67.66,26000.0,47.9181,47.9393,47.8827,47.8827,26000.0
2005-10-14 12:45:00,67.65,67.71,67.63,67.7,30800.0,47.8756,47.9181,47.8615,47.911,30800.0
2005-10-14 12:50:00,67.7,67.71,67.61,67.62,25300.0,47.911,47.9181,47.8473,47.8544,25300.0
2005-10-14 12:55:00,67.61,67.62,67.48,67.48,18600.0,47.8473,47.8544,47.7553,47.7553,18600.0
2005-10-14 13:00:00,67.49,67.59,67.49,67.5,38000.0,47.7624,47.8332,47.7624,47.7695,38000.0
2005-10-14 13:05:00,67.51,67.56,67.42,67.55,28600.0,47.7766,47.8119,47.7129,47.8049,28600.0
2005-10-14 13:10:00,67.55,67.55,67.52,67.55,20800.0,47.8049,47.8049,47.7836,47.8049,20800.0
2005-10-14 13:15:00,67.55,67.55,67.45,67.52,31700.0,47.8049,47.8049,47.7341,47.7836,31700.0
2005-10-14 13:20:00,67.52,67.52,67.48,67.49,42300.0,47.7836,47.7836,47.7553,47.7624,42300.0
2005-10-14 13:25:00,67.5,67.55,67.49,67.54,64600.0,47.7695,47.8049,47.7624,47.7978,64600.0
2005-10-14 13:30:00,67.54,67.55,67.48,67.48,32600.0,47.7978,47.8049,47.7553,47.7553,32600.0
2005-10-14 13:35:00,67.49,67.5,67.48,67.49,49000.0,47.7624,47.7695,47.7553,47.7624,49000.0
2005-10-14 13:40:00,67.49,67.56,67.49,67.54,34700.0,47.7624,47.8119,47.7624,47.7978,34700.0
2005-10-14 13:45:00,67.56,67.62,67.55,67.62,32300.0,47.8119,47.8544,47.8049,47.8544,32300.0
2005-10-14 13:50:00,67.62,67.67,67.6,67.62,22100.0,47.8544,47.8898,47.8403,47.8544,22100.0
2005-10-14 13:55:00,67.6,67.64,67.57,67.59,18100.0,47.8403,47.8686,47.819,47.8332,18100.0
2005-10-14 14:00:00,67.59,67.64,67.52,67.53,61300.0,47.8332,47.8686,47.7836,47.7907,61300.0
2005-10-14 14:05:00,67.53,67.57,67.44,67.48,25200.0,47.7907,47.819,47.727,47.7553,25200.0
2005-10-14 14:10:00,67.48,67.49,67.42,67.49,55000.0,47.7553,47.7624,47.7129,47.7624,55000.0
2005-10-14 14:15:00,67.47,67.48,67.42,67.46,25200.0,47.7483,47.7553,47.7129,47.7412,25200.0
2005-10-14 14:20:00,67.44,67.55,67.44,67.54,19500.0,47.727,47.8049,47.727,47.7978,19500.0
2005-10-14 14:25:00,67.53,67.56,67.51,67.54,11800.0,47.7907,47.8119,47.7766,47.7978,11800.0
2005-10-14 14:30:00,67.54,67.61,67.46,67.46,19700.0,47.7978,47.8473,47.7412,47.7412,19700.0
2005-10-14 14:35:00,67.47,67.49,67.43,67.49,51300.0,47.7483,47.7624,47.7199,47.7624,51300.0
2005-10-14 14:40:00,67.48,67.49,67.36,67.36,24600.0,47.7553,47.7624,47.6704,47.6704,24600.0
2005-10-14 14:45:00,67.36,67.4,67.3,67.37,127100.0,47.6704,47.6987,47.6279,47.6775,127100.0
2005-10-14 14:50:00,67.37,67.49,67.37,67.45,75700.0,47.6775,47.7624,47.6775,47.7341,75700.0
2005-10-14 14:55:00,67.45,67.48,67.42,67.48,42600.0,47.7341,47.7553,47.7129,47.7553,42600.0
2005-10-14 15:00:00,67.49,67.55,67.47,67.5,49100.0,47.7624,47.8049,47.7483,47.7695,49100.0
2005-10-14 15:05:00,67.5,67.52,67.48,67.49,59600.0,47.7695,47.7836,47.7553,47.7624,59600.0
2005-10-14 15:10:00,67.49,67.51,67.43,67.43,23600.0,47.7624,47.7766,47.7199,47.7199,23600.0
2005-10-14 15:15:00,67.43,67.44,67.41,67.44,49600.0,47.7199,47.727,47.7058,47.727,49600.0
2005-10-14 15:20:00,67.44,67.51,67.44,67.48,38400.0,47.727,47.7766,47.727,47.7553,38400.0
2005-10-14 15:25:00,67.49,67.52,67.46,67.47,42900.0,47.7624,47.7836,47.7412,47.7483,42900.0
2005-10-14 15:30:00,67.48,67.53,67.47,67.47,44200.0,47.7553,47.7907,47.7483,47.7483,44200.0
2005-10-14 15:35:00,67.47,67.59,67.46,67.5,98800.0,47.7483,47.8332,47.7412,47.7695,98800.0
2005-10-14 15:40:00,67.49,67.5,67.45,67.46,23100.0,47.7624,47.7695,47.7341,47.7412,23100.0
2005-10-14 15:45:00,67.45,67.46,67.42,67.42,62200.0,47.7341,47.7412,47.7129,47.7129,62200.0
2005-10-14 15:50:00,67.43,67.43,67.39,67.39,96000.0,47.7199,47.7199,47.6916,47.6916,96000.0
2005-10-14 15:55:00,67.39,67.48,67.38,67.44,220400.0,47.6916,47.7553,47.6846,47.727,220400.0
2005-10-17 09:30:00,67.15,67.16,66.89,66.94,139900.0,47.5218,47.5289,47.3378,47.3732,139900.0
2005-10-17 09:35:00,66.94,66.99,66.84,66.95,64800.0,47.3732,47.4086,47.3024,47.3803,64800.0
2005-10-17 09:40:00,66.98,67.03,66.82,66.83,112100.0,47.4015,47.4369,47.2883,47.2953,112100.0
2005-10-17 09:45:00,66.85,66.87,66.7,66.7,93200.0,47.3095,47.3236,47.2033,47.2033,93200.0
2005-10-17 09:50:00,66.71,66.76,66.58,66.61,80500.0,47.2104,47.2458,47.1184,47.1396,80500.0
2005-10-17 09:55:00,66.57,66.67,66.5,66.67,73800.0,47.1113,47.1821,47.0618,47.1821,73800.0
2005-10-17 10:00:00,66.67,66.67,66.52,66.56,94700.0,47.1821,47.1821,47.0759,47.1043,94700.0
2005-10-17 10:05:00,66.56,66.62,66.55,66.59,86300.0,47.1043,47.1467,47.0972,47.1255,86300.0
2005-10-17 10:10:00,66.58,66.59,66.47,66.58,100800.0,47.1184,47.1255,47.0406,47.1184,100800.0
2005-10-17 10:15:00,66.58,66.76,66.55,66.71,43500.0,47.1184,47.2458,47.0972,47.2104,43500.0
2005-10-17 10:20:00,66.72,66.76,66.65,66.69,64600.0,47.2175,47.2458,47.1679,47.1963,64600.0
2005-10-17 10:25:00,66.69,66.69,66.64,66.69,43500.0,47.1963,47.1963,47.1609,47.1963,43500.0
2005-10-17 10:30:00,66.68,66.74,66.67,66.68,55700.0,47.1892,47.2316,47.1821,47.1892,55700.0
2005-10-17 10:35:00,66.69,66.72,66.63,66.63,101900.0,47.1963,47.2175,47.1538,47.1538,101900.0
2005-10-17 10:40:00,66.64,66.74,66.61,66.74,49500.0,47.1609,47.2316,47.1396,47.2316,49500.0
2005-10-17 10:45:00,66.74,66.83,66.73,66.77,53100.0,47.2316,47.2953,47.2246,47.2529,53100.0
2005-10-17 10:50:00,66.77,66.9,66.77,66.81,38600.0,47.2529,47.3449,47.2529,47.2812,38600.0
2005-10-17 10:55:00,66.8,66.81,66.78,66.8,48600.0,47.2741,47.2812,47.2599,47.2741,48600.0
2005-10-17 11:00:00,66.8,66.8,66.78,66.78,28500.0,47.2741,47.2741,47.2599,47.2599,28500.0
2005-10-17 11:05:00,66.78,66.82,66.78,66.8,84100.0,47.2599,47.2883,47.2599,47.2741,84100.0
2005-10-17 11:10:00,66.8,66.85,66.76,66.77,33200.0,47.2741,47.3095,47.2458,47.2529,33200.0
2005-10-17 11:15:00,66.77,66.78,66.65,66.65,35000.0,47.2529,47.2599,47.1679,47.1679,35000.0
2005-10-17 11:20:00,66.65,66.68,66.59,66.62,101800.0,47.1679,47.1892,47.1255,47.1467,101800.0
2005-10-17 11:25:00,66.61,66.68,66.61,66.68,31300.0,47.1396,47.1892,47.1396,47.1892,31300.0
2005-10-17 11:30:00,66.68,66.69,66.67,66.68,38800.0,47.1892,47.1963,47.1821,47.1892,38800.0
2005-10-17 11:35:00,66.68,66.7,66.68,66.7,43100.0,47.1892,47.2033,47.1892,47.2033,43100.0
2005-10-17 11:40:00,66.7,66.74,66.66,66.67,40600.0,47.2033,47.2316,47.175,47.1821,40600.0
2005-10-17 11:45:00,66.66,66.71,66.65,66.68,49900.0,47.175,47.2104,47.1679,47.1892,49900.0
2005-10-17 11:50:00,66.68,66.71,66.64,66.7,47200.0,47.1892,47.2104,47.1609,47.2033,47200.0
2005-10-17 11:55:00,66.7,66.72,66.69,66.69,29700.0,47.2033,47.2175,47.1963,47.1963,29700.0
2005-10-17 12:00:00,66.69,66.69,66.64,66.69,23300.0,47.1963,47.1963,47.1609,47.1963,23300.0
2005-10-17 12:05:00,66.69,66.69,66.62,66.66,28900.0,47.1963,47.1963,47.1467,47.175,28900.0
2005-10-17 12:10:00,66.66,66.66,66.63,66.63,14400.0,47.175,47.175,47.1538,47.1538,14400.0
2005-10-17 12:15:00,66.64,66.64,66.59,66.59,62500.0,47.1609,47.1609,47.1255,47.1255,62500.0
2005-10-17 12:20:00,66.6,66.6,66.56,66.58,42900.0,47.1326,47.1326,47.1043,47.1184,42900.0
2005-10-17 12:25:00,66.57,66.65,66.57,66.65,48700.0,47.1113,47.1679,47.1113,47.1679,48700.0
2005-10-17 12:30:00,66.61,66.65,66.6,66.63,37900.0,47.1396,47.1679,47.1326,47.1538,37900.0
2005-10-17 12:35:00,66.62,66.65,66.59,66.62,23100.0,47.1467,47.1679,47.1255,47.1467,23100.0
2005-10-17 12:40:00,66.62,66.63,66.55,66.56,41100.0,47.1467,47.1538,47.0972,47.1043,41100.0
2005-10-17 12:45:00,66.56,66.61,66.55,66.61,23700.0,47.1043,47.1396,47.0972,47.1396,23700.0
2005-10-17 12:50:00,66.61,66.63,66.5,66.54,31400.0,47.1396,47.1538,47.0618,47.0901,31400.0
2005-10-17 12:55:00,66.55,66.57,66.5,66.51,47400.0,47.0972,47.1113,47.0618,47.0689,47400.0
2005-10-17 13:00:00,66.51,66.58,66.49,66.55,61200.0,47.0689,47.1184,47.0547,47.0972,61200.0
2005-10-17 13:05:00,66.55,66.63,66.55,66.63,24600.0,47.0972,47.1538,47.0972,47.1538,24600.0
2005-10-17 13:10:00,66.62,66.63,66.6,66.62,24800.0,47.1467,47.1538,47.1326,47.1467,24800.0
2005-10-17 13:15:00,66.63,66.64,66.58,66.6,24100.0,47.1538,47.1609,47.1184,47.1326,24100.0
2005-10-17 13:20:00,66.58,66.6,66.55,66.57,16700.0,47.1184,47.1326,47.0972,47.1113,16700.0
2005-10-17 13:25:00,66.57,66.59,66.53,66.57,24800.0,47.1113,47.1255,47.083,47.1113,24800.0
2005-10-17 13:30:00,66.57,66.57,66.48,66.53,47700.0,47.1113,47.1113,47.0476,47.083,47700.0
2005-10-17 13:35:00,66.54,66.58,66.46,66.47,24100.0,47.0901,47.1184,47.0335,47.0406,24100.0
2005-10-17 13:40:00,66.47,66.53,66.46,66.52,13600.0,47.0406,47.083,47.0335,47.0759,13600.0
2005-10-17 13:45:00,66.51,66.62,66.51,66.6,30900.0,47.0689,47.1467,47.0689,47.1326,30900.0
2005-10-17 13:50:00,66.6,66.65,66.6,66.64,16000.0,47.1326,47.1679,47.1326,47.1609,16000.0
2005-10-17 13:55:00,66.65,66.66,66.6,66.61,24900.0,47.1679,47.175,47.1326,47.1396,24900.0
2005-10-17 14:00:00,66.61,66.65,66.57,66.65,21200.0,47.1396,47.1679,47.1113,47.1679,21200.0
2005-10-17 14:05:00,66.64,66.64,66.57,66.57,13300.0,47.1609,47.1609,47.1113,47.1113,13300.0
2005-10-17 14:10:00,66.57,66.64,66.57,66.63,32300.0,47.1113,47.1609,47.1113,47.1538,32300.0
2005-10-17 14:15:00,66.64,66.66,66.63,66.65,36900.0,47.1609,47.175,47.1538,47.1679,36900.0
2005-10-17 14:20:00,66.65,66.66,66.6,66.66,79600.0,47.1679,47.175,47.1326,47.175,79600.0
2005-10-17 14:25:00,66.64,66.66,66.6,66.62,18100.0,47.1609,47.175,47.1326,47.1467,18100.0
2005-10-17 14:30:00,66.62,66.64,66.61,66.64,32600.0,47.1467,47.1609,47.1396,47.1609,32600.0
2005-10-17 14:35:00,66.64,66.66,66.62,66.64,50200.0,47.1609,47.175,47.1467,47.1609,50200.0
2005-10-17 14:40:00,66.66,66.71,66.65,66.68,62900.0,47.175,47.2104,47.1679,47.1892,62900.0
2005-10-17 14:45:00,66.68,66.72,66.65,66.72,72800.0,47.1892,47.2175,47.1679,47.2175,72800.0
2005-10-17 14:50:00,66.72,66.75,66.69,66.74,45100.0,47.2175,47.2387,47.1963,47.2316,45100.0
2005-10-17 14:55:00,66.74,66.76,66.71,66.76,38400.0,47.2316,47.2458,47.2104,47.2458,38400.0
2005-10-17 15:00:00,66.78,66.87,66.76,66.87,45500.0,47.2599,47.3236,47.2458,47.3236,45500.0
2005-10-17 15:05:00,66.86,66.9,66.84,66.86,51500.0,47.3166,47.3449,47.3024,47.3166,51500.0
2005-10-17 15:10:00,66.86,66.94,66.85,66.93,32700.0,47.3166,47.3732,47.3095,47.3661,32700.0
2005-10-17 15:15:00,66.94,66.98,66.9,66.92,52600.0,47.3732,47.4015,47.3449,47.359,52600.0
2005-10-17 15:20:00,66.92,66.92,66.88,66.89,32200.0,47.359,47.359,47.3307,47.3378,32200.0
2005-10-17 15:25:00,66.89,66.95,66.87,66.91,45200.0,47.3378,47.3803,47.3236,47.3519,45200.0
2005-10-17 15:30:00,66.91,67.05,66.9,67.03,68800.0,47.3519,47.451,47.3449,47.4369,68800.0
2005-10-17 15:35:00,67.03,67.21,67.02,67.2,67700.0,47.4369,47.5643,47.4298,47.5572,67700.0
2005-10-17 15:40:00,67.2,67.36,67.19,67.36,81900.0,47.5572,47.6704,47.5501,47.6704,81900.0
2005-10-17 15:45:00,67.35,67.45,67.33,67.4,110200.0,47.6633,47.7341,47.6492,47.6987,110200.0
2005-10-17 15:50:00,67.41,67.41,67.33,67.33,93800.0,47.7058,47.7058,47.6492,47.6492,93800.0
2005-10-17 15:55:00,67.33,67.33,67.23,67.24,92800.0,47.6492,47.6492,47.5784,47.5855,92800.0
2005-10-18 09:30:00,67.11,67.2,67.0,67.01,98100.0,47.4935,47.5572,47.4156,47.4227,98100.0
2005-10-18 09:35:00,67.01,67.01,66.8,66.84,70600.0,47.4227,47.4227,47.2741,47.3024,70600.0
2005-10-18 09:40:00,66.9,67.0,66.8,66.99,61100.0,47.3449,47.4156,47.2741,47.4086,61100.0
2005-10-18 09:45:00,67.01,67.32,66.99,67.06,57900.0,47.4227,47.6421,47.4086,47.4581,57900.0
2005-10-18 09:50:00,67.03,67.14,67.03,67.14,66900.0,47.4369,47.5147,47.4369,47.5147,66900.0
2005-10-18 09:55:00,67.13,67.2,67.13,67.2,39000.0,47.5076,47.5572,47.5076,47.5572,39000.0
2005-10-18 10:00:00,67.23,67.26,67.19,67.25,44100.0,47.5784,47.5996,47.5501,47.5926,44100.0
2005-10-18 10:05:00,67.25,67.27,67.23,67.24,49700.0,47.5926,47.6067,47.5784,47.5855,49700.0
2005-10-18 10:10:00,67.25,67.26,67.17,67.19,55500.0,47.5926,47.5996,47.5359,47.5501,55500.0
2005-10-18 10:15:00,67.17,67.18,67.03,67.06,58700.0,47.5359,47.543,47.4369,47.4581,58700.0
2005-10-18 10:20:00,67.07,67.11,67.02,67.11,63500.0,47.4652,47.4935,47.4298,47.4935,63500.0
2005-10-18 10:25:00,67.13,67.2,67.11,67.13,36600.0,47.5076,47.5572,47.4935,47.5076,36600.0
2005-10-18 10:30:00,67.13,67.16,67.08,67.09,56500.0,47.5076,47.5289,47.4723,47.4793,56500.0
2005-10-18 10:35:00,67.1,67.18,67.0,67.18,33300.0,47.4864,47.543,47.4156,47.543,33300.0
2005-10-18 10:40:00,67.19,67.26,67.19,67.25,55700.0,47.5501,47.5996,47.5501,47.5926,55700.0
2005-10-18 10:45:00,67.25,67.31,67.25,67.31,60200.0,47.5926,47.635,47.5926,47.635,60200.0
2005-10-18 10:50:00,67.3,67.34,67.26,67.28,54300.0,47.6279,47.6563,47.5996,47.6138,54300.0
2005-10-18 10:55:00,67.27,67.27,67.23,67.24,33500.0,47.6067,47.6067,47.5784,47.5855,33500.0
2005-10-18 11:00:00,67.24,67.28,67.24,67.25,42600.0,47.5855,47.6138,47.5855,47.5926,42600.0
2005-10-18 11:05:00,67.25,67.25,67.19,67.19,61500.0,47.5926,47.5926,47.5501,47.5501,61500.0
2005-10-18 11:10:00,67.2,67.24,67.2,67.24,28400.0,47.5572,47.5855,47.5572,47.5855,28400.0
2005-10-18 11:15:00,67.24,67.31,67.17,67.17,47400.0,47.5855,47.635,47.5359,47.5359,47400.0
2005-10-18 11:20:00,67.17,67.19,67.15,67.15,55400.0,47.5359,47.5501,47.5218,47.5218,55400.0
2005-10-18 11:25:00,67.14,67.15,67.03,67.03,29900.0,47.5147,47.5218,47.4369,47.4369,29900.0
2005-10-18 11:30:00,67.03,67.14,67.03,67.09,54500.0,47.4369,47.5147,47.4369,47.4793,54500.0
2005-10-18 11:35:00,67.09,67.09,67.0,67.03,27700.0,47.4793,47.4793,47.4156,47.4369,27700.0
2005-10-18 11:40:00,67.02,67.09,67.02,67.08,39400.0,47.4298,47.4793,47.4298,47.4723,39400.0
2005-10-18 11:45:00,67.09,67.13,67.07,67.12,38400.0,47.4793,47.5076,47.4652,47.5006,38400.0
2005-10-18 11:50:00,67.13,67.16,67.13,67.15,26300.0,47.5076,47.5289,47.5076,47.5218,26300.0
2005-10-18 11:55:00,67.16,67.16,67.04,67.05,37300.0,47.5289,47.5289,47.4439,47.451,37300.0
2005-10-18 12:00:00,67.04,67.19,67.04,67.18,48500.0,47.4439,47.5501,47.4439,47.543,48500.0
2005-10-18 12:05:00,67.18,67.18,67.08,67.08,29500.0,47.543,47.543,47.4723,47.4723,29500.0
2005-10-18 12:10:00,67.1,67.17,67.1,67.15,29600.0,47.4864,47.5359,47.4864,47.5218,29600.0
2005-10-18 12:15:00,67.14,67.15,67.01,67.01,42100.0,47.5147,47.5218,47.4227,47.4227,42100.0
2005-10-18 12:20:00,67.0,67.1,67.0,67.1,14600.0,47.4156,47.4864,47.4156,47.4864,14600.0
2005-10-18 12:25:00,67.07,67.1,67.05,67.05,26400.0,47.4652,47.4864,47.451,47.451,26400.0
2005-10-18 12:30:00,67.06,67.06,67.02,67.02,27000.0,47.4581,47.4581,47.4298,47.4298,27000.0
2005-10-18 12:35:00,67.02,67.02,66.91,66.92,33300.0,47.4298,47.4298,47.3519,47.359,33300.0
2005-10-18 12:40:00,66.92,66.94,66.9,66.91,50100.0,47.359,47.3732,47.3449,47.3519,50100.0
2005-10-18 12:45:00,66.9,66.92,66.8,66.83,39400.0,47.3449,47.359,47.2741,47.2953,39400.0
2005-10-18 12:50:00,66.82,66.82,66.81,66.82,38200.0,47.2883,47.2883,47.2812,47.2883,38200.0
2005-10-18 12:55:00,66.81,66.81,66.78,66.79,17600.0,47.2812,47.2812,47.2599,47.267,17600.0
2005-10-18 13:00:00,66.79,66.95,66.79,66.92,31100.0,47.267,47.3803,47.267,47.359,31100.0
2005-10-18 13:05:00,66.92,66.92,66.82,66.83,40000.0,47.359,47.359,47.2883,47.2953,40000.0
2005-10-18 13:10:00,66.84,66.85,66.83,66.84,21900.0,47.3024,47.3095,47.2953,47.3024,21900.0
2005-10-18 13:15:00,66.84,66.84,66.76,66.77,56600.0,47.3024,47.3024,47.2458,47.2529,56600.0
2005-10-18 13:20:00,66.77,66.78,66.7,66.71,51500.0,47.2529,47.2599,47.2033,47.2104,51500.0
2005-10-18 13:25:00,66.7,66.85,66.61,66.67,106300.0,47.2033,47.3095,47.1396,47.1821,106300.0
2005-10-18 13:30:00,66.66,66.85,66.61,66.77,62700.0,47.175,47.3095,47.1396,47.2529,62700.0
2005-10-18 13:35:00,66.77,66.83,66.7,66.7,65000.0,47.2529,47.2953,47.2033,47.2033,65000.0
2005-10-18 13:40:00,66.69,66.76,66.62,66.73,62700.0,47.1963,47.2458,47.1467,47.2246,62700.0
2005-10-18 13:45:00,66.71,66.73,66.6,66.61,69800.0,47.2104,47.2246,47.1326,47.1396,69800.0
2005-10-18 13:50:00,66.61,66.62,66.58,66.61,91000.0,47.1396,47.1467,47.1184,47.1396,91000.0
2005-10-18 13:55:00,66.62,66.63,66.56,66.61,26800.0,47.1467,47.1538,47.1043,47.1396,26800.0
2005-10-18 14:00:00,66.6,66.65,66.55,66.61,34200.0,47.1326,47.1679,47.0972,47.1396,34200.0
2005-10-18 14:05:00,66.6,66.73,66.59,66.69,32500.0,47.1326,47.2246,47.1255,47.1963,32500.0
2005-10-18 14:10:00,66.71,66.8,66.68,66.8,27000.0,47.2104,47.2741,47.1892,47.2741,27000.0
2005-10-18 14:15:00,66.8,66.86,66.77,66.86,8800.0,47.2741,47.3166,47.2529,47.3166,8800.0
2005-10-18 14:20:00,66.85,67.04,66.81,67.02,38400.0,47.3095,47.4439,47.2812,47.4298,38400.0
2005-10-18 14:25:00,67.0,67.0,66.9,66.94,43500.0,47.4156,47.4156,47.3449,47.3732,43500.0
2005-10-18 14:30:00,66.94,67.0,66.94,67.0,177800.0,47.3732,47.4156,47.3732,47.4156,177800.0
2005-10-18 14:35:00,66.99,67.0,66.96,66.99,48300.0,47.4086,47.4156,47.3873,47.4086,48300.0
2005-10-18 14:40:00,66.99,67.02,66.94,67.01,114100.0,47.4086,47.4298,47.3732,47.4227,114100.0
2005-10-18 14:45:00,67.02,67.05,67.0,67.03,89400.0,47.4298,47.451,47.4156,47.4369,89400.0
2005-10-18 14:50:00,67.04,67.05,66.99,66.99,63700.0,47.4439,47.451,47.4086,47.4086,63700.0
2005-10-18 14:55:00,67.0,67.04,66.98,67.02,72400.0,47.4156,47.4439,47.4015,47.4298,72400.0
2005-10-18 15:00:00,67.0,67.03,66.96,67.01,130000.0,47.4156,47.4369,47.3873,47.4227,130000.0
2005-10-18 15:05:00,67.02,67.04,66.98,67.0,156200.0,47.4298,47.4439,47.4015,47.4156,156200.0
2005-10-18 15:10:00,67.0,67.05,67.0,67.03,47100.0,47.4156,47.451,47.4156,47.4369,47100.0
2005-10-18 15:15:00,67.05,67.15,67.05,67.15,58600.0,47.451,47.5218,47.451,47.5218,58600.0
2005-10-18 15:20:00,67.15,67.23,67.11,67.23,85700.0,47.5218,47.5784,47.4935,47.5784,85700.0
2005-10-18 15:25:00,67.24,67.27,67.18,67.21,30700.0,47.5855,47.6067,47.543,47.5643,30700.0
2005-10-18 15:30:00,67.21,67.26,67.19,67.2,87900.0,47.5643,47.5996,47.5501,47.5572,87900.0
2005-10-18 15:35:00,67.2,67.24,67.17,67.21,68200.0,47.5572,47.5855,47.5359,47.5643,68200.0
2005-10-18 15:40:00,67.21,67.23,67.17,67.22,77700.0,47.5643,47.5784,47.5359,47.5713,77700.0
2005-10-18 15:45:00,67.2,67.21,67.16,67.21,130800.0,47.5572,47.5643,47.5289,47.5643,130800.0
2005-10-18 15:50:00,67.21,67.25,67.2,67.24,89500.0,47.5643,47.5926,47.5572,47.5855,89500.0
2005-10-18 15:55:00,67.24,67.26,67.17,67.17,160500.0,47.5855,47.5996,47.5359,47.5359,160500.0
2005-10-19 09:30:00,66.87,66.98,66.82,66.9,97900.0,47.3236,47.4015,47.2883,47.3449,97900.0
2005-10-19 09:35:00,66.9,66.99,66.89,66.99,47400.0,47.3449,47.4086,47.3378,47.4086,47400.0
2005-10-19 09:40:00,67.02,67.19,66.97,67.0,56800.0,47.4298,47.5501,47.3944,47.4156,56800.0
2005-10-19 09:45:00,67.0,67.09,66.99,67.07,42800.0,47.4156,47.4793,47.4086,47.4652,42800.0
2005-10-19 09:50:00,67.1,67.34,67.09,67.32,73500.0,47.4864,47.6563,47.4793,47.6421,73500.0
2005-10-19 09:55:00,67.36,67.55,67.34,67.55,66800.0,47.6704,47.8049,47.6563,47.8049,66800.0
2005-10-19 10:00:00,67.55,67.75,67.41,67.75,46900.0,47.8049,47.9464,47.7058,47.9464,46900.0
2005-10-19 10:05:00,67.75,67.97,67.73,67.97,63600.0,47.9464,48.1021,47.9323,48.1021,63600.0
2005-10-19 10:10:00,67.95,67.98,67.44,67.62,50400.0,48.088,48.1092,47.727,47.8544,50400.0
2005-10-19 10:15:00,67.67,67.67,67.56,67.61,69200.0,47.8898,47.8898,47.8119,47.8473,69200.0
2005-10-19 10:20:00,67.62,67.64,67.41,67.46,82500.0,47.8544,47.8686,47.7058,47.7412,82500.0
2005-10-19 10:25:00,67.43,67.48,67.37,67.41,58200.0,47.7199,47.7553,47.6775,47.7058,58200.0
2005-10-19 10:30:00,67.41,67.54,67.41,67.5,104100.0,47.7058,47.7978,47.7058,47.7695,104100.0
2005-10-19 10:35:00,67.5,67.66,67.45,67.65,104100.0,47.7695,47.8827,47.7341,47.8756,104100.0
2005-10-19 10:40:00,67.65,67.89,67.62,67.86,113900.0,47.8756,48.0455,47.8544,48.0243,113900.0
2005-10-19 10:45:00,67.89,67.9,67.81,67.88,72500.0,48.0455,48.0526,47.9889,48.0384,72500.0
2005-10-19 10:50:00,67.88,67.9,67.83,67.84,71200.0,48.0384,48.0526,48.003,48.0101,71200.0
2005-10-19 10:55:00,67.84,67.86,67.82,67.82,24900.0,48.0101,48.0243,47.996,47.996,24900.0
2005-10-19 11:00:00,67.82,67.83,67.69,67.83,71300.0,47.996,48.003,47.9039,48.003,71300.0
2005-10-19 11:05:00,67.8,67.85,67.65,67.65,52800.0,47.9818,48.0172,47.8756,47.8756,52800.0
2005-10-19 11:10:00,67.66,67.7,67.62,67.64,39900.0,47.8827,47.911,47.8544,47.8686,39900.0
2005-10-19 11:15:00,67.64,67.68,67.62,67.62,41600.0,47.8686,47.8969,47.8544,47.8544,41600.0
2005-10-19 11:20:00,67.62,67.7,67.53,67.53,44500.0,47.8544,47.911,47.7907,47.7907,44500.0
2005-10-19 11:25:00,67.51,67.68,67.49,67.68,28100.0,47.7766,47.8969,47.7624,47.8969,28100.0
2005-10-19 11:30:00,67.65,67.75,67.64,67.64,17200.0,47.8756,47.9464,47.8686,47.8686,17200.0
2005-10-19 11:35:00,67.63,67.64,67.56,67.57,9200.0,47.8615,47.8686,47.8119,47.819,9200.0
2005-10-19 11:40:00,67.57,67.57,67.55,67.55,10900.0,47.819,47.819,47.8049,47.8049,10900.0
2005-10-19 11:45:00,67.55,67.56,67.5,67.5,18800.0,47.8049,47.8119,47.7695,47.7695,18800.0
2005-10-19 11:50:00,67.51,67.53,67.49,67.51,45700.0,47.7766,47.7907,47.7624,47.7766,45700.0
2005-10-19 11:55:00,67.52,67.62,67.5,67.62,31500.0,47.7836,47.8544,47.7695,47.8544,31500.0
2005-10-19 12:00:00,67.62,67.75,67.62,67.7,19700.0,47.8544,47.9464,47.8544,47.911,19700.0
2005-10-19 12:05:00,67.75,67.75,67.61,67.7,28500.0,47.9464,47.9464,47.8473,47.911,28500.0
2005-10-19 12:10:00,67.65,67.75,67.63,67.66,17100.0,47.8756,47.9464,47.8615,47.8827,17100.0
2005-10-19 12:15:00,67.67,67.68,67.65,67.67,17100.0,47.8898,47.8969,47.8756,47.8898,17100.0
2005-10-19 12:20:00,67.67,67.74,67.66,67.68,31700.0,47.8898,47.9393,47.8827,47.8969,31700.0
2005-10-19 12:25:00,67.7,67.79,67.68,67.76,20100.0,47.911,47.9747,47.8969,47.9535,20100.0
2005-10-19 12:30:00,67.78,67.9,67.77,67.86,30900.0,47.9676,48.0526,47.9606,48.0243,30900.0
2005-10-19 12:35:00,67.9,67.9,67.5,67.86,30300.0,48.0526,48.0526,47.7695,48.0243,30300.0
2005-10-19 12:40:00,67.86,67.86,67.73,67.75,30500.0,48.0243,48.0243,47.9323,47.9464,30500.0
2005-10-19 12:45:00,67.76,67.76,67.6,67.61,15000.0,47.9535,47.9535,47.8403,47.8473,15000.0
2005-10-19 12:50:00,67.6,67.63,67.6,67.62,18900.0,47.8403,47.8615,47.8403,47.8544,18900.0
2005-10-19 12:55:00,67.62,67.8,67.62,67.7,28200.0,47.8544,47.9818,47.8544,47.911,28200.0
2005-10-19 13:00:00,67.7,67.72,67.64,67.69,19500.0,47.911,47.9252,47.8686,47.9039,19500.0
2005-10-19 13:05:00,67.68,67.75,67.67,67.75,9300.0,47.8969,47.9464,47.8898,47.9464,9300.0
2005-10-19 13:10:00,67.76,67.8,67.76,67.79,9600.0,47.9535,47.9818,47.9535,47.9747,9600.0
2005-10-19 13:15:00,67.79,67.89,67.79,67.85,34800.0,47.9747,48.0455,47.9747,48.0172,34800.0
2005-10-19 13:20:00,67.85,67.91,67.83,67.87,49000.0,48.0172,48.0596,48.003,48.0313,49000.0
2005-10-19 13:25:00,67.87,67.89,67.78,67.89,39900.0,48.0313,48.0455,47.9676,48.0455,39900.0
2005-10-19 13:30:00,67.89,67.94,67.88,67.93,51200.0,48.0455,48.0809,48.0384,48.0738,51200.0
2005-10-19 13:35:00,67.93,67.95,67.86,67.89,18800.0,48.0738,48.088,48.0243,48.0455,18800.0
2005-10-19 13:40:00,67.9,67.98,67.89,67.91,20200.0,48.0526,48.1092,48.0455,48.0596,20200.0
2005-10-19 13:45:00,67.92,67.92,67.87,67.88,28800.0,48.0667,48.0667,48.0313,48.0384,28800.0
2005-10-19 13:50:00,67.88,67.97,67.82,67.96,63900.0,48.0384,48.1021,47.996,48.095,63900.0
2005-10-19 13:55:00,67.95,67.99,67.94,67.97,25900.0,48.088,48.1163,48.0809,48.1021,25900.0
2005-10-19 14:00:00,67.97,68.0,67.83,68.0,60000.0,48.1021,48.1233,48.003,48.1233,60000.0
2005-10-19 14:05:00,67.99,68.11,67.94,68.04,129300.0,48.1163,48.2012,48.0809,48.1516,129300.0
2005-10-19 14:10:00,68.04,68.15,68.02,68.12,45000.0,48.1516,48.2295,48.1375,48.2083,45000.0
2005-10-19 14:15:00,68.09,68.11,67.95,67.98,30600.0,48.187,48.2012,48.088,48.1092,30600.0
2005-10-19 14:20:00,68.02,68.03,67.94,67.97,217900.0,48.1375,48.1446,48.0809,48.1021,217900.0
2005-10-19 14:25:00,67.97,68.06,67.97,68.01,31200.0,48.1021,48.1658,48.1021,48.1304,31200.0
2005-10-19 14:30:00,68.02,68.11,68.02,68.04,50600.0,48.1375,48.2012,48.1375,48.1516,50600.0
2005-10-19 14:35:00,68.05,68.11,68.0,68.03,44800.0,48.1587,48.2012,48.1233,48.1446,44800.0
2005-10-19 14:40:00,68.04,68.1,67.97,67.98,119800.0,48.1516,48.1941,48.1021,48.1092,119800.0
2005-10-19 14:45:00,67.98,68.01,67.95,67.98,54200.0,48.1092,48.1304,48.088,48.1092,54200.0
2005-10-19 14:50:00,67.98,68.05,67.91,67.94,85200.0,48.1092,48.1587,48.0596,48.0809,85200.0
2005-10-19 14:55:00,67.95,68.06,67.94,68.01,49600.0,48.088,48.1658,48.0809,48.1304,49600.0
2005-10-19 15:00:00,68.03,68.05,67.99,68.04,51100.0,48.1446,48.1587,48.1163,48.1516,51100.0
2005-10-19 15:05:00,68.04,68.15,68.03,68.15,89000.0,48.1516,48.2295,48.1446,48.2295,89000.0
2005-10-19 15:10:00,68.15,68.19,68.13,68.13,92500.0,48.2295,48.2578,48.2153,48.2153,92500.0
2005-10-19 15:15:00,68.13,68.17,68.13,68.14,39900.0,48.2153,48.2436,48.2153,48.2224,39900.0
2005-10-19 15:20:00,68.13,68.25,68.12,68.22,99800.0,48.2153,48.3003,48.2083,48.279,99800.0
2005-10-19 15:25:00,68.22,68.23,68.15,68.18,19500.0,48.279,48.2861,48.2295,48.2507,19500.0
2005-10-19 15:30:00,68.17,68.23,68.15,68.17,35900.0,48.2436,48.2861,48.2295,48.2436,35900.0
2005-10-19 15:35:00,68.2,68.25,68.15,68.25,43900.0,48.2649,48.3003,48.2295,48.3003,43900.0
2005-10-19 15:40:00,68.24,68.4,68.23,68.39,106800.0,48.2932,48.4064,48.2861,48.3993,106800.0
2005-10-19 15:45:00,68.39,68.39,68.3,68.39,91200.0,48.3993,48.3993,48.3356,48.3993,91200.0
2005-10-19 15:50:00,68.37,68.39,68.33,68.35,112800.0,48.3852,48.3993,48.3569,48.371,112800.0
2005-10-19 15:55:00,68.33,68.35,68.32,68.34,128600.0,48.3569,48.371,48.3498,48.364,128600.0
2005-10-20 09:30:00,68.5,68.5,68.1,68.34,111500.0,48.4772,48.4772,48.1941,48.364,111500.0
2005-10-20 09:35:00,68.34,68.79,68.25,68.79,84700.0,48.364,48.6824,48.3003,48.6824,84700.0
2005-10-20 09:40:00,68.64,68.9,68.61,68.85,66300.0,48.5763,48.7603,48.555,48.7249,66300.0
2005-10-20 09:45:00,68.85,68.89,68.76,68.82,65900.0,48.7249,48.7532,48.6612,48.7036,65900.0
2005-10-20 09:50:00,68.81,68.82,68.55,68.64,80100.0,48.6966,48.7036,48.5126,48.5763,80100.0
2005-10-20 09:55:00,68.62,68.74,68.57,68.67,54500.0,48.5621,48.647,48.5267,48.5975,54500.0
2005-10-20 10:00:00,68.68,68.8,68.66,68.8,74600.0,48.6046,48.6895,48.5904,48.6895,74600.0
2005-10-20 10:05:00,68.81,68.98,68.77,68.8,112300.0,48.6966,48.8169,48.6683,48.6895,112300.0
2005-10-20 10:10:00,68.75,68.9,68.75,68.78,79200.0,48.6541,48.7603,48.6541,48.6753,79200.0
2005-10-20 10:15:00,68.78,68.85,68.75,68.81,38600.0,48.6753,48.7249,48.6541,48.6966,38600.0
2005-10-20 10:20:00,68.81,68.88,68.76,68.88,42000.0,48.6966,48.7461,48.6612,48.7461,42000.0
2005-10-20 10:25:00,68.88,68.88,68.71,68.73,28000.0,48.7461,48.7461,48.6258,48.64,28000.0
2005-10-20 10:30:00,68.73,68.86,68.72,68.82,63000.0,48.64,48.732,48.6329,48.7036,63000.0
2005-10-20 10:35:00,68.81,68.82,68.71,68.72,39300.0,48.6966,48.7036,48.6258,48.6329,39300.0
2005-10-20 10:40:00,68.71,68.73,68.62,68.71,55600.0,48.6258,48.64,48.5621,48.6258,55600.0
2005-10-20 10:45:00,68.71,68.72,68.62,68.72,48900.0,48.6258,48.6329,48.5621,48.6329,48900.0
2005-10-20 10:50:00,68.74,68.83,68.74,68.79,47200.0,48.647,48.7107,48.647,48.6824,47200.0
2005-10-20 10:55:00,68.79,68.79,68.62,68.63,40100.0,48.6824,48.6824,48.5621,48.5692,40100.0
2005-10-20 11:00:00,68.62,68.64,68.5,68.52,53900.0,48.5621,48.5763,48.4772,48.4913,53900.0
2005-10-20 11:05:00,68.54,68.59,68.52,68.57,81100.0,48.5055,48.5409,48.4913,48.5267,81100.0
2005-10-20 11:10:00,68.56,68.57,68.4,68.4,42200.0,48.5196,48.5267,48.4064,48.4064,42200.0
2005-10-20 11:15:00,68.4,68.4,68.24,68.32,68600.0,48.4064,48.4064,48.2932,48.3498,68600.0
2005-10-20 11:20:00,68.33,68.4,68.3,68.4,34900.0,48.3569,48.4064,48.3356,48.4064,34900.0
2005-10-20 11:25:00,68.42,68.62,68.41,68.59,26400.0,48.4206,48.5621,48.4135,48.5409,26400.0
2005-10-20 11:30:00,68.58,68.68,68.58,68.65,23400.0,48.5338,48.6046,48.5338,48.5833,23400.0
2005-10-20 11:35:00,68.62,68.7,68.47,68.48,34800.0,48.5621,48.6187,48.456,48.463,34800.0
2005-10-20 11:40:00,68.48,68.48,68.38,68.38,18300.0,48.463,48.463,48.3923,48.3923,18300.0
2005-10-20 11:45:00,68.37,68.46,68.37,68.46,31600.0,48.3852,48.4489,48.3852,48.4489,31600.0
2005-10-20 11:50:00,68.46,68.47,68.42,68.44,25500.0,48.4489,48.456,48.4206,48.4347,25500.0
2005-10-20 11:55:00,68.44,68.47,68.37,68.45,25800.0,48.4347,48.456,48.3852,48.4418,25800.0
2005-10-20 12:00:00,68.46,68.57,68.42,68.49,51300.0,48.4489,48.5267,48.4206,48.4701,51300.0
2005-10-20 12:05:00,68.49,68.49,68.36,68.4,58400.0,48.4701,48.4701,48.3781,48.4064,58400.0
2005-10-20 12:10:00,68.39,68.41,68.35,68.39,36100.0,48.3993,48.4135,48.371,48.3993,36100.0
2005-10-20 12:15:00,68.39,68.5,68.39,68.47,40700.0,48.3993,48.4772,48.3993,48.456,40700.0
2005-10-20 12:20:00,68.48,68.48,68.42,68.44,29300.0,48.463,48.463,48.4206,48.4347,29300.0
2005-10-20 12:25:00,68.45,68.45,68.44,68.45,46300.0,48.4418,48.4418,48.4347,48.4418,46300.0
2005-10-20 12:30:00,68.45,68.45,68.4,68.43,31200.0,48.4418,48.4418,48.4064,48.4276,31200.0
2005-10-20 12:35:00,68.43,68.43,68.28,68.29,25500.0,48.4276,48.4276,48.3215,48.3286,25500.0
2005-10-20 12:40:00,68.28,68.29,68.26,68.26,36500.0,48.3215,48.3286,48.3073,48.3073,36500.0
2005-10-20 12:45:00,68.26,68.27,68.17,68.18,62700.0,48.3073,48.3144,48.2436,48.2507,62700.0
2005-10-20 12:50:00,68.16,68.16,68.08,68.1,18400.0,48.2366,48.2366,48.18,48.1941,18400.0
2005-10-20 12:55:00,68.09,68.09,68.0,68.01,36200.0,48.187,48.187,48.1233,48.1304,36200.0
2005-10-20 13:00:00,68.02,68.08,67.98,68.08,82800.0,48.1375,48.18,48.1092,48.18,82800.0
2005-10-20 13:05:00,68.08,68.1,68.03,68.03,71100.0,48.18,48.1941,48.1446,48.1446,71100.0
2005-10-20 13:10:00,68.04,68.07,67.99,67.99,23700.0,48.1516,48.1729,48.1163,48.1163,23700.0
2005-10-20 13:15:00,68.0,68.0,67.91,67.97,59300.0,48.1233,48.1233,48.0596,48.1021,59300.0
2005-10-20 13:20:00,67.97,68.05,67.96,68.03,30200.0,48.1021,48.1587,48.095,48.1446,30200.0
2005-10-20 13:25:00,68.03,68.06,67.88,67.88,26700.0,48.1446,48.1658,48.0384,48.0384,26700.0
2005-10-20 13:30:00,67.89,68.01,67.89,67.99,24500.0,48.0455,48.1304,48.0455,48.1163,24500.0
2005-10-20 13:35:00,67.99,68.06,67.92,67.95,24100.0,48.1163,48.1658,48.0667,48.088,24100.0
2005-10-20 13:40:00,67.91,67.94,67.87,67.89,41700.0,48.0596,48.0809,48.0313,48.0455,41700.0
2005-10-20 13:45:00,67.88,67.89,67.84,67.89,14200.0,48.0384,48.0455,48.0101,48.0455,14200.0
2005-10-20 13:50:00,67.88,67.93,67.87,67.92,50900.0,48.0384,48.0738,48.0313,48.0667,50900.0
2005-10-20 13:55:00,67.9,67.92,67.86,67.87,27800.0,48.0526,48.0667,48.0243,48.0313,27800.0
2005-10-20 14:00:00,67.85,67.87,67.81,67.82,24100.0,48.0172,48.0313,47.9889,47.996,24100.0
2005-10-20 14:05:00,67.84,67.92,67.84,67.88,47200.0,48.0101,48.0667,48.0101,48.0384,47200.0
2005-10-20 14:10:00,67.88,67.89,67.8,67.84,22300.0,48.0384,48.0455,47.9818,48.0101,22300.0
2005-10-20 14:15:00,67.84,67.85,67.78,67.8,32300.0,48.0101,48.0172,47.9676,47.9818,32300.0
2005-10-20 14:20:00,67.75,67.75,67.66,67.67,68800.0,47.9464,47.9464,47.8827,47.8898,68800.0
2005-10-20 14:25:00,67.66,67.71,67.65,67.7,128300.0,47.8827,47.9181,47.8756,47.911,128300.0
2005-10-20 14:30:00,67.7,67.85,67.7,67.79,23000.0,47.911,48.0172,47.911,47.9747,23000.0
2005-10-20 14:35:00,67.79,67.8,67.69,67.75,17600.0,47.9747,47.9818,47.9039,47.9464,17600.0
2005-10-20 14:40:00,67.74,67.85,67.72,67.85,19300.0,47.9393,48.0172,47.9252,48.0172,19300.0
2005-10-20 14:45:00,67.82,67.85,67.8,67.8,20600.0,47.996,48.0172,47.9818,47.9818,20600.0
2005-10-20 14:50:00,67.81,67.87,67.8,67.86,14700.0,47.9889,48.0313,47.9818,48.0243,14700.0
2005-10-20 14:55:00,67.84,67.89,67.8,67.8,20100.0,48.0101,48.0455,47.9818,47.9818,20100.0
2005-10-20 15:00:00,67.8,67.85,67.8,67.84,21400.0,47.9818,48.0172,47.9818,48.0101,21400.0
2005-10-20 15:05:00,67.84,67.87,67.84,67.86,21100.0,48.0101,48.0313,48.0101,48.0243,21100.0
2005-10-20 15:10:00,67.86,67.86,67.55,67.55,46400.0,48.0243,48.0243,47.8049,47.8049,46400.0
2005-10-20 15:15:00,67.55,67.6,67.44,67.55,74400.0,47.8049,47.8403,47.727,47.8049,74400.0
2005-10-20 15:20:00,67.53,67.54,67.37,67.39,80400.0,47.7907,47.7978,47.6775,47.6916,80400.0
2005-10-20 15:25:00,67.38,67.39,67.2,67.23,85900.0,47.6846,47.6916,47.5572,47.5784,85900.0
2005-10-20 15:30:00,67.23,67.3,67.19,67.26,240900.0,47.5784,47.6279,47.5501,47.5996,240900.0
2005-10-20 15:35:00,67.26,67.39,67.21,67.29,93100.0,47.5996,47.6916,47.5643,47.6209,93100.0
2005-10-20 15:40:00,67.26,67.29,67.21,67.26,140900.0,47.5996,47.6209,47.5643,47.5996,140900.0
2005-10-20 15:45:00,67.26,67.38,67.2,67.32,87700.0,47.5996,47.6846,47.5572,47.6421,87700.0
2005-10-20 15:50:00,67.32,67.32,67.26,67.3,70800.0,47.6421,47.6421,47.5996,47.6279,70800.0
2005-10-20 15:55:00,67.29,67.34,67.23,67.26,107600.0,47.6209,47.6563,47.5784,47.5996,107600.0
2005-10-21 09:30:00,67.28,67.39,67.26,67.3,343500.0,47.6138,47.6916,47.5996,47.6279,343500.0
2005-10-21 09:35:00,67.31,67.55,67.31,67.31,43700.0,47.635,47.8049,47.635,47.635,43700.0
2005-10-21 09:40:00,67.26,67.39,67.07,67.09,47300.0,47.5996,47.6916,47.4652,47.4793,47300.0
2005-10-21 09:45:00,67.07,67.3,67.07,67.17,62400.0,47.4652,47.6279,47.4652,47.5359,62400.0
2005-10-21 09:50:00,67.15,67.37,67.15,67.28,52900.0,47.5218,47.6775,47.5218,47.6138,52900.0
2005-10-21 09:55:00,67.28,67.37,67.11,67.19,35200.0,47.6138,47.6775,47.4935,47.5501,35200.0
2005-10-21 10:00:00,67.27,67.27,67.09,67.19,101800.0,47.6067,47.6067,47.4793,47.5501,101800.0
2005-10-21 10:05:00,67.13,67.29,67.1,67.18,41000.0,47.5076,47.6209,47.4864,47.543,41000.0
2005-10-21 10:10:00,67.19,67.47,67.19,67.39,218600.0,47.5501,47.7483,47.5501,47.6916,218600.0
2005-10-21 10:15:00,67.47,67.47,67.39,67.4,34100.0,47.7483,47.7483,47.6916,47.6987,34100.0
2005-10-21 10:20:00,67.4,67.4,67.27,67.28,30400.0,47.6987,47.6987,47.6067,47.6138,30400.0
2005-10-21 10:25:00,67.22,67.27,67.16,67.16,107200.0,47.5713,47.6067,47.5289,47.5289,107200.0
2005-10-21 10:30:00,67.17,67.18,67.02,67.05,107000.0,47.5359,47.543,47.4298,47.451,107000.0
2005-10-21 10:35:00,67.05,67.07,67.02,67.05,72300.0,47.451,47.4652,47.4298,47.451,72300.0
2005-10-21 10:40:00,67.06,67.07,66.94,66.94,51600.0,47.4581,47.4652,47.3732,47.3732,51600.0
2005-10-21 10:45:00,66.93,66.94,66.81,66.84,57700.0,47.3661,47.3732,47.2812,47.3024,57700.0
2005-10-21 10:50:00,66.8,66.84,66.76,66.76,57100.0,47.2741,47.3024,47.2458,47.2458,57100.0
2005-10-21 10:55:00,66.76,66.81,66.72,66.74,90500.0,47.2458,47.2812,47.2175,47.2316,90500.0
2005-10-21 11:00:00,66.74,66.76,66.6,66.6,62800.0,47.2316,47.2458,47.1326,47.1326,62800.0
2005-10-21 11:05:00,66.6,66.67,66.6,66.62,92300.0,47.1326,47.1821,47.1326,47.1467,92300.0
2005-10-21 11:10:00,66.63,66.65,66.59,66.6,56500.0,47.1538,47.1679,47.1255,47.1326,56500.0
2005-10-21 11:15:00,66.6,66.67,66.55,66.66,75900.0,47.1326,47.1821,47.0972,47.175,75900.0
2005-10-21 11:20:00,66.65,66.72,66.62,66.71,110100.0,47.1679,47.2175,47.1467,47.2104,110100.0
2005-10-21 11:25:00,66.72,66.74,66.67,66.67,60200.0,47.2175,47.2316,47.1821,47.1821,60200.0
2005-10-21 11:30:00,66.67,66.68,66.58,66.6,44900.0,47.1821,47.1892,47.1184,47.1326,44900.0
2005-10-21 11:35:00,66.6,66.6,66.5,66.5,42900.0,47.1326,47.1326,47.0618,47.0618,42900.0
2005-10-21 11:40:00,66.51,66.51,66.29,66.29,96100.0,47.0689,47.0689,46.9132,46.9132,96100.0
2005-10-21 11:45:00,66.3,66.39,66.29,66.33,36900.0,46.9203,46.9839,46.9132,46.9415,36900.0
2005-10-21 11:50:00,66.34,66.34,66.26,66.26,40400.0,46.9486,46.9486,46.8919,46.8919,40400.0
2005-10-21 11:55:00,66.25,66.26,66.12,66.13,58100.0,46.8849,46.8919,46.7929,46.7999,58100.0
2005-10-21 12:00:00,66.14,66.15,66.0,66.0,137500.0,46.807,46.8141,46.7079,46.7079,137500.0
2005-10-21 12:05:00,65.92,66.04,65.92,66.03,75300.0,46.6513,46.7363,46.6513,46.7292,75300.0
2005-10-21 12:10:00,66.03,66.15,66.02,66.15,78300.0,46.7292,46.8141,46.7221,46.8141,78300.0
2005-10-21 12:15:00,66.14,66.24,66.03,66.05,62200.0,46.807,46.8778,46.7292,46.7433,62200.0
2005-10-21 12:20:00,66.05,66.19,66.04,66.19,50700.0,46.7433,46.8424,46.7363,46.8424,50700.0
2005-10-21 12:25:00,66.2,66.27,66.12,66.24,61400.0,46.8495,46.899,46.7929,46.8778,61400.0
2005-10-21 12:30:00,66.26,66.33,66.26,66.32,103800.0,46.8919,46.9415,46.8919,46.9344,103800.0
2005-10-21 12:35:00,66.32,66.34,66.21,66.29,34200.0,46.9344,46.9486,46.8566,46.9132,34200.0
2005-10-21 12:40:00,66.3,66.35,66.21,66.34,43700.0,46.9203,46.9556,46.8566,46.9486,43700.0
2005-10-21 12:45:00,66.31,66.42,66.27,66.39,60000.0,46.9273,47.0052,46.899,46.9839,60000.0
2005-10-21 12:50:00,66.39,66.6,66.38,66.55,107700.0,46.9839,47.1326,46.9769,47.0972,107700.0
2005-10-21 12:55:00,66.55,66.57,66.44,66.44,214100.0,47.0972,47.1113,47.0193,47.0193,214100.0
2005-10-21 13:00:00,66.44,66.56,66.44,66.44,88200.0,47.0193,47.1043,47.0193,47.0193,88200.0
2005-10-21 13:05:00,66.44,66.45,66.32,66.32,112500.0,47.0193,47.0264,46.9344,46.9344,112500.0
2005-10-21 13:10:00,66.32,66.37,66.27,66.27,31400.0,46.9344,46.9698,46.899,46.899,31400.0
2005-10-21 13:15:00,66.27,66.35,66.27,66.35,27600.0,46.899,46.9556,46.899,46.9556,27600.0
2005-10-21 13:20:00,66.34,66.41,66.34,66.4,49700.0,46.9486,46.9981,46.9486,46.991,49700.0
2005-10-21 13:25:00,66.4,66.4,66.35,66.39,94600.0,46.991,46.991,46.9556,46.9839,94600.0
2005-10-21 13:30:00,66.4,66.57,66.39,66.5,97100.0,46.991,47.1113,46.9839,47.0618,97100.0
2005-10-21 13:35:00,66.5,66.51,66.45,66.5,35000.0,47.0618,47.0689,47.0264,47.0618,35000.0
2005-10-21 13:40:00,66.5,66.54,66.44,66.46,55100.0,47.0618,47.0901,47.0193,47.0335,55100.0
2005-10-21 13:45:00,66.46,66.5,66.4,66.4,83200.0,47.0335,47.0618,46.991,46.991,83200.0
2005-10-21 13:50:00,66.4,66.46,66.29,66.33,71100.0,46.991,47.0335,46.9132,46.9415,71100.0
2005-10-21 13:55:00,66.33,66.38,66.32,66.34,34600.0,46.9415,46.9769,46.9344,46.9486,34600.0
2005-10-21 14:00:00,66.35,66.5,66.33,66.47,77500.0,46.9556,47.0618,46.9415,47.0406,77500.0
2005-10-21 14:05:00,66.47,66.47,66.24,66.25,43400.0,47.0406,47.0406,46.8778,46.8849,43400.0
2005-10-21 14:10:00,66.25,66.39,66.25,66.3,39700.0,46.8849,46.9839,46.8849,46.9203,39700.0
2005-10-21 14:15:00,66.3,66.33,66.25,66.3,91500.0,46.9203,46.9415,46.8849,46.9203,91500.0
2005-10-21 14:20:00,66.3,66.31,66.25,66.28,177100.0,46.9203,46.9273,46.8849,46.9061,177100.0
2005-10-21 14:25:00,66.26,66.31,66.22,66.31,65800.0,46.8919,46.9273,46.8636,46.9273,65800.0
2005-10-21 14:30:00,66.3,66.35,66.3,66.35,102900.0,46.9203,46.9556,46.9203,46.9556,102900.0
2005-10-21 14:35:00,66.37,66.39,66.2,66.22,52000.0,46.9698,46.9839,46.8495,46.8636,52000.0
2005-10-21 14:40:00,66.2,66.3,66.15,66.24,62300.0,46.8495,46.9203,46.8141,46.8778,62300.0
2005-10-21 14:45:00,66.2,66.3,66.2,66.27,48000.0,46.8495,46.9203,46.8495,46.899,48000.0
2005-10-21 14:50:00,66.26,66.3,66.2,66.25,63000.0,46.8919,46.9203,46.8495,46.8849,63000.0
2005-10-21 14:55:00,66.25,66.29,66.24,66.25,41300.0,46.8849,46.9132,46.8778,46.8849,41300.0
2005-10-21 15:00:00,66.27,66.27,66.24,66.25,54700.0,46.899,46.899,46.8778,46.8849,54700.0
2005-10-21 15:05:00,66.24,66.25,66.15,66.15,85700.0,46.8778,46.8849,46.8141,46.8141,85700.0
2005-10-21 15:10:00,66.13,66.21,66.11,66.2,94900.0,46.7999,46.8566,46.7858,46.8495,94900.0
2005-10-21 15:15:00,66.2,66.22,66.07,66.07,125300.0,46.8495,46.8636,46.7575,46.7575,125300.0
2005-10-21 15:20:00,66.07,66.07,65.98,66.0,93900.0,46.7575,46.7575,46.6938,46.7079,93900.0
2005-10-21 15:25:00,66.0,66.04,65.98,65.98,70100.0,46.7079,46.7363,46.6938,46.6938,70100.0
2005-10-21 15:30:00,65.96,66.0,65.9,65.9,108400.0,46.6796,46.7079,46.6372,46.6372,108400.0
2005-10-21 15:35:00,65.91,65.93,65.85,65.9,106400.0,46.6443,46.6584,46.6018,46.6372,106400.0
2005-10-21 15:40:00,65.9,65.94,65.83,65.9,126700.0,46.6372,46.6655,46.5876,46.6372,126700.0
2005-10-21 15:45:00,65.92,66.01,65.9,66.01,110000.0,46.6513,46.715,46.6372,46.715,110000.0
2005-10-21 15:50:00,66.01,66.01,65.94,65.96,246900.0,46.715,46.715,46.6655,46.6796,246900.0
2005-10-21 15:55:00,65.97,66.07,65.94,66.07,252400.0,46.6867,46.7575,46.6655,46.7575,252400.0
2005-10-24 09:30:00,66.5,66.62,66.49,66.51,73500.0,47.0618,47.1467,47.0547,47.0689,73500.0
2005-10-24 09:35:00,66.52,66.53,66.35,66.4,84800.0,47.0759,47.083,46.9556,46.991,84800.0
2005-10-24 09:40:00,66.4,66.5,66.31,66.46,92700.0,46.991,47.0618,46.9273,47.0335,92700.0
2005-10-24 09:45:00,66.45,66.64,66.25,66.62,72400.0,47.0264,47.1609,46.8849,47.1467,72400.0
2005-10-24 09:50:00,66.61,66.87,66.6,66.75,70600.0,47.1396,47.3236,47.1326,47.2387,70600.0
2005-10-24 09:55:00,66.7,66.78,66.47,66.77,62500.0,47.2033,47.2599,47.0406,47.2529,62500.0
2005-10-24 10:00:00,66.77,66.97,66.68,66.73,83000.0,47.2529,47.3944,47.1892,47.2246,83000.0
2005-10-24 10:05:00,66.74,66.81,66.67,66.75,40900.0,47.2316,47.2812,47.1821,47.2387,40900.0
2005-10-24 10:10:00,66.74,66.82,66.7,66.77,48000.0,47.2316,47.2883,47.2033,47.2529,48000.0
2005-10-24 10:15:00,66.77,66.8,66.62,66.62,39200.0,47.2529,47.2741,47.1467,47.1467,39200.0
2005-10-24 10:20:00,66.64,66.72,66.6,66.7,31800.0,47.1609,47.2175,47.1326,47.2033,31800.0
2005-10-24 10:25:00,66.71,66.73,66.64,66.67,81200.0,47.2104,47.2246,47.1609,47.1821,81200.0
2005-10-24 10:30:00,66.7,66.75,66.67,66.72,58200.0,47.2033,47.2387,47.1821,47.2175,58200.0
2005-10-24 10:35:00,66.71,66.71,66.58,66.66,25800.0,47.2104,47.2104,47.1184,47.175,25800.0
2005-10-24 10:40:00,66.67,66.72,66.66,66.71,69600.0,47.1821,47.2175,47.175,47.2104,69600.0
2005-10-24 10:45:00,66.68,66.69,66.5,66.51,75000.0,47.1892,47.1963,47.0618,47.0689,75000.0
2005-10-24 10:50:00,66.53,66.66,66.37,66.66,50600.0,47.083,47.175,46.9698,47.175,50600.0
2005-10-24 10:55:00,66.67,66.8,66.67,66.74,48600.0,47.1821,47.2741,47.1821,47.2316,48600.0
2005-10-24 11:00:00,66.75,66.88,66.72,66.88,49300.0,47.2387,47.3307,47.2175,47.3307,49300.0
2005-10-24 11:05:00,66.89,66.99,66.88,66.98,73200.0,47.3378,47.4086,47.3307,47.4015,73200.0
2005-10-24 11:10:00,67.0,67.09,66.98,67.01,87800.0,47.4156,47.4793,47.4015,47.4227,87800.0
2005-10-24 11:15:00,67.01,67.23,67.01,67.21,66000.0,47.4227,47.5784,47.4227,47.5643,66000.0
2005-10-24 11:20:00,67.21,67.36,67.2,67.31,85900.0,47.5643,47.6704,47.5572,47.635,85900.0
2005-10-24 11:25:00,67.31,67.49,67.31,67.45,92900.0,47.635,47.7624,47.635,47.7341,92900.0
2005-10-24 11:30:00,67.41,67.66,67.41,67.62,70900.0,47.7058,47.8827,47.7058,47.8544,70900.0
2005-10-24 11:35:00,67.62,67.69,67.62,67.63,65300.0,47.8544,47.9039,47.8544,47.8615,65300.0
2005-10-24 11:40:00,67.63,67.63,67.54,67.57,53200.0,47.8615,47.8615,47.7978,47.819,53200.0
2005-10-24 11:45:00,67.58,67.61,67.53,67.6,44200.0,47.8261,47.8473,47.7907,47.8403,44200.0
2005-10-24 11:50:00,67.59,67.62,67.45,67.46,77100.0,47.8332,47.8544,47.7341,47.7412,77100.0
2005-10-24 11:55:00,67.45,67.48,67.44,67.45,21700.0,47.7341,47.7553,47.727,47.7341,21700.0
2005-10-24 12:00:00,67.44,67.48,67.4,67.46,27600.0,47.727,47.7553,47.6987,47.7412,27600.0
2005-10-24 12:05:00,67.45,67.57,67.45,67.52,42300.0,47.7341,47.819,47.7341,47.7836,42300.0
2005-10-24 12:10:00,67.53,67.55,67.45,67.45,16600.0,47.7907,47.8049,47.7341,47.7341,16600.0
2005-10-24 12:15:00,67.45,67.55,67.44,67.55,12600.0,47.7341,47.8049,47.727,47.8049,12600.0
2005-10-24 12:20:00,67.55,67.74,67.53,67.71,46100.0,47.8049,47.9393,47.7907,47.9181,46100.0
2005-10-24 12:25:00,67.73,67.78,67.61,67.73,68000.0,47.9323,47.9676,47.8473,47.9323,68000.0
2005-10-24 12:30:00,67.77,67.78,67.66,67.75,39200.0,47.9606,47.9676,47.8827,47.9464,39200.0
2005-10-24 12:35:00,67.74,67.78,67.68,67.75,35900.0,47.9393,47.9676,47.8969,47.9464,35900.0
2005-10-24 12:40:00,67.74,67.75,67.51,67.51,25600.0,47.9393,47.9464,47.7766,47.7766,25600.0
2005-10-24 12:45:00,67.51,67.51,67.26,67.32,62200.0,47.7766,47.7766,47.5996,47.6421,62200.0
2005-10-24 12:50:00,67.31,67.42,67.28,67.42,31400.0,47.635,47.7129,47.6138,47.7129,31400.0
2005-10-24 12:55:00,67.42,67.42,67.3,67.32,50300.0,47.7129,47.7129,47.6279,47.6421,50300.0
2005-10-24 13:00:00,67.34,67.36,67.21,67.21,38700.0,47.6563,47.6704,47.5643,47.5643,38700.0
2005-10-24 13:05:00,67.21,67.42,67.19,67.41,37700.0,47.5643,47.7129,47.5501,47.7058,37700.0
2005-10-24 13:10:00,67.41,67.5,67.31,67.32,40600.0,47.7058,47.7695,47.635,47.6421,40600.0
2005-10-24 13:15:00,67.32,67.43,67.32,67.37,40500.0,47.6421,47.7199,47.6421,47.6775,40500.0
2005-10-24 13:20:00,67.37,67.42,67.35,67.4,40800.0,47.6775,47.7129,47.6633,47.6987,40800.0
2005-10-24 13:25:00,67.4,67.41,67.37,67.39,23600.0,47.6987,47.7058,47.6775,47.6916,23600.0
2005-10-24 13:30:00,67.39,67.55,67.38,67.52,43600.0,47.6916,47.8049,47.6846,47.7836,43600.0
2005-10-24 13:35:00,67.51,67.52,67.32,67.32,29400.0,47.7766,47.7836,47.6421,47.6421,29400.0
2005-10-24 13:40:00,67.32,67.43,67.32,67.42,59300.0,47.6421,47.7199,47.6421,47.7129,59300.0
2005-10-24 13:45:00,67.39,67.43,67.32,67.37,45300.0,47.6916,47.7199,47.6421,47.6775,45300.0
2005-10-24 13:50:00,67.42,67.42,67.3,67.35,36300.0,47.7129,47.7129,47.6279,47.6633,36300.0
2005-10-24 13:55:00,67.35,67.48,67.35,67.4,27000.0,47.6633,47.7553,47.6633,47.6987,27000.0
2005-10-24 14:00:00,67.41,67.42,67.31,67.35,48600.0,47.7058,47.7129,47.635,47.6633,48600.0
2005-10-24 14:05:00,67.34,67.34,67.13,67.19,24800.0,47.6563,47.6563,47.5076,47.5501,24800.0
2005-10-24 14:10:00,67.21,67.31,67.2,67.21,29300.0,47.5643,47.635,47.5572,47.5643,29300.0
2005-10-24 14:15:00,67.17,67.36,67.17,67.36,17300.0,47.5359,47.6704,47.5359,47.6704,17300.0
2005-10-24 14:20:00,67.36,67.36,67.22,67.25,26900.0,47.6704,47.6704,47.5713,47.5926,26900.0
2005-10-24 14:25:00,67.24,67.31,67.24,67.26,10900.0,47.5855,47.635,47.5855,47.5996,10900.0
2005-10-24 14:30:00,67.26,67.29,67.19,67.29,16500.0,47.5996,47.6209,47.5501,47.6209,16500.0
2005-10-24 14:35:00,67.29,67.29,67.13,67.21,43900.0,47.6209,47.6209,47.5076,47.5643,43900.0
2005-10-24 14:40:00,67.21,67.3,67.21,67.28,34600.0,47.5643,47.6279,47.5643,47.6138,34600.0
2005-10-24 14:45:00,67.29,67.3,67.2,67.2,33500.0,47.6209,47.6279,47.5572,47.5572,33500.0
2005-10-24 14:50:00,67.23,67.26,67.13,67.16,40700.0,47.5784,47.5996,47.5076,47.5289,40700.0
2005-10-24 14:55:00,67.17,67.22,67.15,67.16,19000.0,47.5359,47.5713,47.5218,47.5289,19000.0
2005-10-24 15:00:00,67.17,67.33,67.16,67.28,39600.0,47.5359,47.6492,47.5289,47.6138,39600.0
2005-10-24 15:05:00,67.28,67.29,67.22,67.29,56300.0,47.6138,47.6209,47.5713,47.6209,56300.0
2005-10-24 15:10:00,67.29,67.33,67.26,67.26,30500.0,47.6209,47.6492,47.5996,47.5996,30500.0
2005-10-24 15:15:00,67.27,67.28,67.21,67.24,23200.0,47.6067,47.6138,47.5643,47.5855,23200.0
2005-10-24 15:20:00,67.24,67.32,67.24,67.3,39400.0,47.5855,47.6421,47.5855,47.6279,39400.0
2005-10-24 15:25:00,67.3,67.32,67.3,67.32,22700.0,47.6279,47.6421,47.6279,47.6421,22700.0
2005-10-24 15:30:00,67.32,67.35,67.29,67.31,33000.0,47.6421,47.6633,47.6209,47.635,33000.0
2005-10-24 15:35:00,67.31,67.46,67.3,67.42,69400.0,47.635,47.7412,47.6279,47.7129,69400.0
2005-10-24 15:40:00,67.41,67.45,67.29,67.3,121200.0,47.7058,47.7341,47.6209,47.6279,121200.0
2005-10-24 15:45:00,67.3,67.35,67.29,67.31,154800.0,47.6279,47.6633,47.6209,47.635,154800.0
2005-10-24 15:50:00,67.31,67.35,67.28,67.3,190600.0,47.635,47.6633,47.6138,47.6279,190600.0
2005-10-24 15:55:00,67.29,67.36,67.26,67.35,181200.0,47.6209,47.6704,47.5996,47.6633,181200.0
2005-10-25 09:30:00,67.35,67.35,67.1,67.1,41100.0,47.6633,47.6633,47.4864,47.4864,41100.0
2005-10-25 09:35:00,67.2,67.3,66.7,66.8,57200.0,47.5572,47.6279,47.2033,47.2741,57200.0
2005-10-25 09:40:00,66.79,66.97,66.78,66.8,53700.0,47.267,47.3944,47.2599,47.2741,53700.0
2005-10-25 09:45:00,66.8,66.9,66.79,66.79,49300.0,47.2741,47.3449,47.267,47.267,49300.0
2005-10-25 09:50:00,66.81,66.89,66.7,66.83,66400.0,47.2812,47.3378,47.2033,47.2953,66400.0
2005-10-25 09:55:00,66.84,66.9,66.81,66.9,27800.0,47.3024,47.3449,47.2812,47.3449,27800.0
2005-10-25 10:00:00,66.92,66.92,66.71,66.71,113100.0,47.359,47.359,47.2104,47.2104,113100.0
2005-10-25 10:05:00,66.72,66.74,66.53,66.66,36300.0,47.2175,47.2316,47.083,47.175,36300.0
2005-10-25 10:10:00,66.66,66.88,66.65,66.88,17700.0,47.175,47.3307,47.1679,47.3307,17700.0
2005-10-25 10:15:00,66.86,66.95,66.75,66.95,28100.0,47.3166,47.3803,47.2387,47.3803,28100.0
2005-10-25 10:20:00,66.95,67.03,66.91,67.03,23700.0,47.3803,47.4369,47.3519,47.4369,23700.0
2005-10-25 10:25:00,67.02,67.15,67.02,67.12,48600.0,47.4298,47.5218,47.4298,47.5006,48600.0
2005-10-25 10:30:00,67.12,67.12,66.94,67.0,59700.0,47.5006,47.5006,47.3732,47.4156,59700.0
2005-10-25 10:35:00,67.0,67.11,67.0,67.0,40500.0,47.4156,47.4935,47.4156,47.4156,40500.0
2005-10-25 10:40:00,66.99,67.01,66.9,66.9,40200.0,47.4086,47.4227,47.3449,47.3449,40200.0
2005-10-25 10:45:00,66.9,66.95,66.87,66.87,20700.0,47.3449,47.3803,47.3236,47.3236,20700.0
2005-10-25 10:50:00,66.9,66.98,66.89,66.96,23700.0,47.3449,47.4015,47.3378,47.3873,23700.0
2005-10-25 10:55:00,66.96,66.96,66.84,66.9,30900.0,47.3873,47.3873,47.3024,47.3449,30900.0
2005-10-25 11:00:00,66.9,66.94,66.86,66.91,39200.0,47.3449,47.3732,47.3166,47.3519,39200.0
2005-10-25 11:05:00,66.92,66.92,66.8,66.82,66000.0,47.359,47.359,47.2741,47.2883,66000.0
2005-10-25 11:10:00,66.82,66.86,66.74,66.75,36100.0,47.2883,47.3166,47.2316,47.2387,36100.0
2005-10-25 11:15:00,66.75,66.75,66.63,66.66,53900.0,47.2387,47.2387,47.1538,47.175,53900.0
2005-10-25 11:20:00,66.65,66.68,66.6,66.62,42300.0,47.1679,47.1892,47.1326,47.1467,42300.0
2005-10-25 11:25:00,66.63,66.75,66.62,66.66,60300.0,47.1538,47.2387,47.1467,47.175,60300.0
2005-10-25 11:30:00,66.66,66.82,66.66,66.81,40600.0,47.175,47.2883,47.175,47.2812,40600.0
2005-10-25 11:35:00,66.82,66.9,66.78,66.9,35900.0,47.2883,47.3449,47.2599,47.3449,35900.0
2005-10-25 11:40:00,66.84,66.91,66.84,66.9,18900.0,47.3024,47.3519,47.3024,47.3449,18900.0
2005-10-25 11:45:00,66.88,66.93,66.88,66.89,21200.0,47.3307,47.3661,47.3307,47.3378,21200.0
2005-10-25 11:50:00,66.9,66.9,66.75,66.77,20800.0,47.3449,47.3449,47.2387,47.2529,20800.0
2005-10-25 11:55:00,66.77,66.83,66.72,66.72,21200.0,47.2529,47.2953,47.2175,47.2175,21200.0
2005-10-25 12:00:00,66.72,66.8,66.65,66.76,22400.0,47.2175,47.2741,47.1679,47.2458,22400.0
2005-10-25 12:05:00,66.77,66.82,66.76,66.81,14500.0,47.2529,47.2883,47.2458,47.2812,14500.0
2005-10-25 12:10:00,66.78,66.89,66.78,66.88,18100.0,47.2599,47.3378,47.2599,47.3307,18100.0
2005-10-25 12:15:00,66.86,66.87,66.74,66.83,25200.0,47.3166,47.3236,47.2316,47.2953,25200.0
2005-10-25 12:20:00,66.83,66.85,66.72,66.72,17000.0,47.2953,47.3095,47.2175,47.2175,17000.0
2005-10-25 12:25:00,66.7,66.79,66.7,66.79,7500.0,47.2033,47.267,47.2033,47.267,7500.0
2005-10-25 12:30:00,66.8,66.84,66.8,66.8,9500.0,47.2741,47.3024,47.2741,47.2741,9500.0
2005-10-25 12:35:00,66.8,66.81,66.73,66.73,17700.0,47.2741,47.2812,47.2246,47.2246,17700.0
2005-10-25 12:40:00,66.7,66.8,66.7,66.77,20100.0,47.2033,47.2741,47.2033,47.2529,20100.0
2005-10-25 12:45:00,66.77,66.81,66.77,66.81,15700.0,47.2529,47.2812,47.2529,47.2812,15700.0
2005-10-25 12:50:00,66.8,66.8,66.75,66.79,16200.0,47.2741,47.2741,47.2387,47.267,16200.0
2005-10-25 12:55:00,66.8,66.8,66.77,66.8,18700.0,47.2741,47.2741,47.2529,47.2741,18700.0
2005-10-25 13:00:00,66.8,66.81,66.74,66.81,22500.0,47.2741,47.2812,47.2316,47.2812,22500.0
2005-10-25 13:05:00,66.82,66.83,66.73,66.76,24200.0,47.2883,47.2953,47.2246,47.2458,24200.0
2005-10-25 13:10:00,66.76,66.76,66.73,66.76,14500.0,47.2458,47.2458,47.2246,47.2458,14500.0
2005-10-25 13:15:00,66.76,66.77,66.74,66.74,15700.0,47.2458,47.2529,47.2316,47.2316,15700.0
2005-10-25 13:20:00,66.74,66.74,66.7,66.71,30300.0,47.2316,47.2316,47.2033,47.2104,30300.0
2005-10-25 13:25:00,66.72,66.72,66.62,66.67,24300.0,47.2175,47.2175,47.1467,47.1821,24300.0
2005-10-25 13:30:00,66.66,66.66,66.51,66.57,40000.0,47.175,47.175,47.0689,47.1113,40000.0
2005-10-25 13:35:00,66.59,66.67,66.59,66.64,31300.0,47.1255,47.1821,47.1255,47.1609,31300.0
2005-10-25 13:40:00,66.63,66.7,66.52,66.7,34500.0,47.1538,47.2033,47.0759,47.2033,34500.0
2005-10-25 13:45:00,66.69,66.7,66.6,66.69,19800.0,47.1963,47.2033,47.1326,47.1963,19800.0
2005-10-25 13:50:00,66.68,66.71,66.6,66.63,31700.0,47.1892,47.2104,47.1326,47.1538,31700.0
2005-10-25 13:55:00,66.6,66.66,66.53,66.56,20000.0,47.1326,47.175,47.083,47.1043,20000.0
2005-10-25 14:00:00,66.56,66.77,66.52,66.68,39100.0,47.1043,47.2529,47.0759,47.1892,39100.0
2005-10-25 14:05:00,66.68,66.68,66.52,66.53,49500.0,47.1892,47.1892,47.0759,47.083,49500.0
2005-10-25 14:10:00,66.53,66.61,66.51,66.6,44300.0,47.083,47.1396,47.0689,47.1326,44300.0
2005-10-25 14:15:00,66.57,66.6,66.55,66.58,18800.0,47.1113,47.1326,47.0972,47.1184,18800.0
2005-10-25 14:20:00,66.61,66.62,66.55,66.6,24400.0,47.1396,47.1467,47.0972,47.1326,24400.0
2005-10-25 14:25:00,66.6,66.67,66.51,66.67,19700.0,47.1326,47.1821,47.0689,47.1821,19700.0
2005-10-25 14:30:00,66.67,66.7,66.62,66.7,26900.0,47.1821,47.2033,47.1467,47.2033,26900.0
2005-10-25 14:35:00,66.7,66.78,66.68,66.7,55300.0,47.2033,47.2599,47.1892,47.2033,55300.0
2005-10-25 14:40:00,66.7,66.71,66.62,66.66,16800.0,47.2033,47.2104,47.1467,47.175,16800.0
2005-10-25 14:45:00,66.66,66.71,66.64,66.67,20900.0,47.175,47.2104,47.1609,47.1821,20900.0
2005-10-25 14:50:00,66.68,66.74,66.66,66.7,45700.0,47.1892,47.2316,47.175,47.2033,45700.0
2005-10-25 14:55:00,66.68,66.7,66.6,66.7,21300.0,47.1892,47.2033,47.1326,47.2033,21300.0
2005-10-25 15:00:00,66.67,66.7,66.6,66.67,35100.0,47.1821,47.2033,47.1326,47.1821,35100.0
2005-10-25 15:05:00,66.67,66.67,66.6,66.6,20100.0,47.1821,47.1821,47.1326,47.1326,20100.0
2005-10-25 15:10:00,66.59,66.64,66.59,66.6,31400.0,47.1255,47.1609,47.1255,47.1326,31400.0
2005-10-25 15:15:00,66.6,66.62,66.53,66.6,26300.0,47.1326,47.1467,47.083,47.1326,26300.0
2005-10-25 15:20:00,66.58,66.7,66.58,66.68,23700.0,47.1184,47.2033,47.1184,47.1892,23700.0
2005-10-25 15:25:00,66.67,66.75,66.66,66.71,68600.0,47.1821,47.2387,47.175,47.2104,68600.0
2005-10-25 15:30:00,66.71,66.71,66.64,66.7,31400.0,47.2104,47.2104,47.1609,47.2033,31400.0
2005-10-25 15:35:00,66.7,66.8,66.67,66.79,64700.0,47.2033,47.2741,47.1821,47.267,64700.0
2005-10-25 15:40:00,66.8,66.96,66.79,66.96,75300.0,47.2741,47.3873,47.267,47.3873,75300.0
2005-10-25 15:45:00,66.96,67.12,66.96,67.11,49600.0,47.3873,47.5006,47.3873,47.4935,49600.0
2005-10-25 15:50:00,67.12,67.25,67.11,67.18,99100.0,47.5006,47.5926,47.4935,47.543,99100.0
2005-10-25 15:55:00,67.16,67.21,67.01,67.01,116200.0,47.5289,47.5643,47.4227,47.4227,116200.0
2005-10-26 09:30:00,65.4,65.41,65.39,65.39,171000.0,46.2833,46.2904,46.2762,46.2762,171000.0
2005-10-26 09:35:00,65.35,65.41,65.19,65.2,299800.0,46.2479,46.2904,46.1347,46.1418,299800.0
2005-10-26 09:40:00,65.2,65.2,64.8,64.81,360100.0,46.1418,46.1418,45.8587,45.8658,360100.0
2005-10-26 09:45:00,64.75,64.8,64.42,64.61,435100.0,45.8233,45.8587,45.5898,45.7242,435100.0
2005-10-26 09:50:00,64.61,65.57,64.22,64.45,421300.0,45.7242,46.4036,45.4482,45.611,421300.0
2005-10-26 09:55:00,64.6,65.08,64.53,65.01,381500.0,45.7172,46.0569,45.6676,46.0073,381500.0
2005-10-26 10:00:00,65.0,65.03,64.5,65.0,389200.0,46.0002,46.0215,45.6464,46.0002,389200.0
2005-10-26 10:05:00,65.04,65.26,65.0,65.04,234600.0,46.0286,46.1842,46.0002,46.0286,234600.0
2005-10-26 10:10:00,65.1,65.15,64.55,65.03,206900.0,46.071,46.1064,45.6818,46.0215,206900.0
2005-10-26 10:15:00,65.03,65.12,64.91,64.93,154700.0,46.0215,46.0852,45.9366,45.9507,154700.0
2005-10-26 10:20:00,64.93,64.98,64.92,64.93,96700.0,45.9507,45.9861,45.9436,45.9507,96700.0
2005-10-26 10:25:00,64.93,65.11,64.93,65.02,159000.0,45.9507,46.0781,45.9507,46.0144,159000.0
2005-10-26 10:30:00,65.02,65.1,64.98,65.01,216500.0,46.0144,46.071,45.9861,46.0073,216500.0
2005-10-26 10:35:00,65.01,65.02,64.89,64.97,123200.0,46.0073,46.0144,45.9224,45.979,123200.0
2005-10-26 10:40:00,64.96,65.15,64.96,65.15,124600.0,45.9719,46.1064,45.9719,46.1064,124600.0
2005-10-26 10:45:00,65.15,65.15,65.0,65.08,61700.0,46.1064,46.1064,46.0002,46.0569,61700.0
2005-10-26 10:50:00,65.07,65.09,65.04,65.04,57700.0,46.0498,46.0639,46.0286,46.0286,57700.0
2005-10-26 10:55:00,65.04,65.06,65.0,65.01,104300.0,46.0286,46.0427,46.0002,46.0073,104300.0
2005-10-26 11:00:00,64.98,65.07,64.93,65.07,145400.0,45.9861,46.0498,45.9507,46.0498,145400.0
2005-10-26 11:05:00,65.06,65.07,65.0,65.02,68300.0,46.0427,46.0498,46.0002,46.0144,68300.0
2005-10-26 11:10:00,65.02,65.05,64.98,65.02,99200.0,46.0144,46.0356,45.9861,46.0144,99200.0
2005-10-26 11:15:00,65.01,65.06,65.0,65.02,71000.0,46.0073,46.0427,46.0002,46.0144,71000.0
2005-10-26 11:20:00,65.03,65.06,64.99,64.99,90200.0,46.0215,46.0427,45.9932,45.9932,90200.0
2005-10-26 11:25:00,65.0,65.19,64.98,65.17,158900.0,46.0002,46.1347,45.9861,46.1206,158900.0
2005-10-26 11:30:00,65.17,65.28,65.1,65.23,129200.0,46.1206,46.1984,46.071,46.163,129200.0
2005-10-26 11:35:00,65.23,65.23,65.13,65.14,107400.0,46.163,46.163,46.0922,46.0993,107400.0
2005-10-26 11:40:00,65.14,65.27,65.12,65.16,95500.0,46.0993,46.1913,46.0852,46.1135,95500.0
2005-10-26 11:45:00,65.16,65.61,65.1,65.61,93200.0,46.1135,46.4319,46.071,46.4319,93200.0
2005-10-26 11:50:00,65.62,65.68,65.49,65.52,84100.0,46.439,46.4815,46.347,46.3682,84100.0
2005-10-26 11:55:00,65.52,65.52,65.4,65.5,97400.0,46.3682,46.3682,46.2833,46.3541,97400.0
2005-10-26 12:00:00,65.51,65.73,65.51,65.61,59900.0,46.3612,46.5169,46.3612,46.4319,59900.0
2005-10-26 12:05:00,65.6,65.6,65.48,65.53,85100.0,46.4249,46.4249,46.3399,46.3753,85100.0
2005-10-26 12:10:00,65.53,65.59,65.47,65.57,45200.0,46.3753,46.4178,46.3329,46.4036,45200.0
2005-10-26 12:15:00,65.58,65.91,65.55,65.83,91600.0,46.4107,46.6443,46.3895,46.5876,91600.0
2005-10-26 12:20:00,65.85,66.15,65.84,66.11,106500.0,46.6018,46.8141,46.5947,46.7858,106500.0
2005-10-26 12:25:00,66.11,66.2,65.95,65.95,101400.0,46.7858,46.8495,46.6726,46.6726,101400.0
2005-10-26 12:30:00,65.96,65.96,65.55,65.6,103400.0,46.6796,46.6796,46.3895,46.4249,103400.0
2005-10-26 12:35:00,65.51,65.61,65.46,65.5,119600.0,46.3612,46.4319,46.3258,46.3541,119600.0
2005-10-26 12:40:00,65.52,65.52,65.31,65.32,64700.0,46.3682,46.3682,46.2196,46.2267,64700.0
2005-10-26 12:45:00,65.32,65.41,65.18,65.34,112100.0,46.2267,46.2904,46.1276,46.2409,112100.0
2005-10-26 12:50:00,65.35,65.36,65.2,65.36,67600.0,46.2479,46.255,46.1418,46.255,67600.0
2005-10-26 12:55:00,65.35,65.35,65.28,65.29,30900.0,46.2479,46.2479,46.1984,46.2055,30900.0
2005-10-26 13:00:00,65.29,65.29,65.2,65.21,37300.0,46.2055,46.2055,46.1418,46.1489,37300.0
2005-10-26 13:05:00,65.23,65.24,65.05,65.06,42600.0,46.163,46.1701,46.0356,46.0427,42600.0
2005-10-26 13:10:00,65.07,65.08,64.99,65.01,90400.0,46.0498,46.0569,45.9932,46.0073,90400.0
2005-10-26 13:15:00,65.01,65.05,64.98,65.01,92000.0,46.0073,46.0356,45.9861,46.0073,92000.0
2005-10-26 13:20:00,65.02,65.05,64.91,65.05,68900.0,46.0144,46.0356,45.9366,46.0356,68900.0
2005-10-26 13:25:00,65.05,65.07,65.02,65.04,34400.0,46.0356,46.0498,46.0144,46.0286,34400.0
2005-10-26 13:30:00,65.04,65.13,65.0,65.0,65300.0,46.0286,46.0922,46.0002,46.0002,65300.0
2005-10-26 13:35:00,65.0,65.06,65.0,65.0,77200.0,46.0002,46.0427,46.0002,46.0002,77200.0
2005-10-26 13:40:00,65.0,65.0,64.9,64.91,66500.0,46.0002,46.0002,45.9295,45.9366,66500.0
2005-10-26 13:45:00,64.91,64.96,64.88,64.91,37800.0,45.9366,45.9719,45.9153,45.9366,37800.0
2005-10-26 13:50:00,64.91,64.98,64.89,64.97,16300.0,45.9366,45.9861,45.9224,45.979,16300.0
2005-10-26 13:55:00,64.97,65.1,64.97,65.1,49700.0,45.979,46.071,45.979,46.071,49700.0
2005-10-26 14:00:00,65.1,65.24,65.06,65.07,64200.0,46.071,46.1701,46.0427,46.0498,64200.0
2005-10-26 14:05:00,65.08,65.15,65.04,65.08,50000.0,46.0569,46.1064,46.0286,46.0569,50000.0
2005-10-26 14:10:00,65.09,65.14,65.04,65.04,34800.0,46.0639,46.0993,46.0286,46.0286,34800.0
2005-10-26 14:15:00,65.04,65.09,64.96,64.96,26800.0,46.0286,46.0639,45.9719,45.9719,26800.0
2005-10-26 14:20:00,64.95,65.04,64.75,64.81,99400.0,45.9649,46.0286,45.8233,45.8658,99400.0
2005-10-26 14:25:00,64.81,64.92,64.79,64.82,39700.0,45.8658,45.9436,45.8516,45.8729,39700.0
2005-10-26 14:30:00,64.82,64.84,64.73,64.73,35600.0,45.8729,45.887,45.8092,45.8092,35600.0
2005-10-26 14:35:00,64.73,64.76,64.6,64.6,129100.0,45.8092,45.8304,45.7172,45.7172,129100.0
2005-10-26 14:40:00,64.7,64.7,64.39,64.5,123900.0,45.7879,45.7879,45.5686,45.6464,123900.0
2005-10-26 14:45:00,64.5,64.75,64.49,64.69,93400.0,45.6464,45.8233,45.6393,45.7809,93400.0
2005-10-26 14:50:00,64.71,64.72,64.51,64.63,60700.0,45.795,45.8021,45.6535,45.7384,60700.0
2005-10-26 14:55:00,64.63,64.78,64.42,64.54,131100.0,45.7384,45.8446,45.5898,45.6747,131100.0
2005-10-26 15:00:00,64.54,64.6,64.49,64.55,77700.0,45.6747,45.7172,45.6393,45.6818,77700.0
2005-10-26 15:05:00,64.56,64.69,64.5,64.67,99600.0,45.6889,45.7809,45.6464,45.7667,99600.0
2005-10-26 15:10:00,64.68,64.68,64.5,64.53,76300.0,45.7738,45.7738,45.6464,45.6676,76300.0
2005-10-26 15:15:00,64.52,64.55,64.44,64.55,75500.0,45.6606,45.6818,45.6039,45.6818,75500.0
2005-10-26 15:20:00,64.57,64.72,64.56,64.72,213900.0,45.6959,45.8021,45.6889,45.8021,213900.0
2005-10-26 15:25:00,64.7,64.73,64.61,64.64,170500.0,45.7879,45.8092,45.7242,45.7455,170500.0
2005-10-26 15:30:00,64.64,64.71,64.62,64.71,108500.0,45.7455,45.795,45.7313,45.795,108500.0
2005-10-26 15:35:00,64.7,64.82,64.45,64.75,97400.0,45.7879,45.8729,45.611,45.8233,97400.0
2005-10-26 15:40:00,64.74,64.87,64.63,64.86,206900.0,45.8162,45.9082,45.7384,45.9012,206900.0
2005-10-26 15:45:00,64.87,65.02,64.86,64.95,228000.0,45.9082,46.0144,45.9012,45.9649,228000.0
2005-10-26 15:50:00,64.95,65.0,64.91,65.0,164600.0,45.9649,46.0002,45.9366,46.0002,164600.0
2005-10-26 15:55:00,65.01,65.08,64.99,65.08,213400.0,46.0073,46.0569,45.9932,46.0569,213400.0
2005-10-27 09:30:00,65.1,65.11,64.93,64.93,135300.0,46.071,46.0781,45.9507,45.9507,135300.0
2005-10-27 09:35:00,64.93,65.1,64.93,64.98,63800.0,45.9507,46.071,45.9507,45.9861,63800.0
2005-10-27 09:40:00,64.93,64.94,64.78,64.78,57400.0,45.9507,45.9578,45.8446,45.8446,57400.0
2005-10-27 09:45:00,64.79,64.79,64.56,64.58,134700.0,45.8516,45.8516,45.6889,45.703,134700.0
2005-10-27 09:50:00,64.57,64.8,64.57,64.74,168600.0,45.6959,45.8587,45.6959,45.8162,168600.0
2005-10-27 09:55:00,64.74,64.77,64.6,64.64,78600.0,45.8162,45.8375,45.7172,45.7455,78600.0
2005-10-27 10:00:00,64.64,64.64,64.45,64.53,158500.0,45.7455,45.7455,45.611,45.6676,158500.0
2005-10-27 10:05:00,64.53,64.54,64.4,64.51,45200.0,45.6676,45.6747,45.5756,45.6535,45200.0
2005-10-27 10:10:00,64.49,64.52,64.41,64.41,103200.0,45.6393,45.6606,45.5827,45.5827,103200.0
2005-10-27 10:15:00,64.41,64.6,64.35,64.6,104500.0,45.5827,45.7172,45.5402,45.7172,104500.0
2005-10-27 10:20:00,64.53,64.56,64.43,64.45,57400.0,45.6676,45.6889,45.5969,45.611,57400.0
2005-10-27 10:25:00,64.48,64.63,64.46,64.56,53900.0,45.6322,45.7384,45.6181,45.6889,53900.0
2005-10-27 10:30:00,64.55,64.59,64.45,64.47,34800.0,45.6818,45.7101,45.611,45.6252,34800.0
2005-10-27 10:35:00,64.47,64.57,64.45,64.5,77100.0,45.6252,45.6959,45.611,45.6464,77100.0
2005-10-27 10:40:00,64.49,64.53,64.43,64.51,52000.0,45.6393,45.6676,45.5969,45.6535,52000.0
2005-10-27 10:45:00,64.5,64.52,64.42,64.45,66600.0,45.6464,45.6606,45.5898,45.611,66600.0
2005-10-27 10:50:00,64.45,64.5,64.43,64.5,41800.0,45.611,45.6464,45.5969,45.6464,41800.0
2005-10-27 10:55:00,64.5,64.5,64.41,64.42,18200.0,45.6464,45.6464,45.5827,45.5898,18200.0
2005-10-27 11:00:00,64.41,64.48,64.41,64.44,20600.0,45.5827,45.6322,45.5827,45.6039,20600.0
2005-10-27 11:05:00,64.44,64.52,64.4,64.5,84800.0,45.6039,45.6606,45.5756,45.6464,84800.0
2005-10-27 11:10:00,64.5,64.52,64.43,64.45,17000.0,45.6464,45.6606,45.5969,45.611,17000.0
2005-10-27 11:15:00,64.45,64.51,64.45,64.5,51000.0,45.611,45.6535,45.611,45.6464,51000.0
2005-10-27 11:20:00,64.5,64.59,64.47,64.54,35700.0,45.6464,45.7101,45.6252,45.6747,35700.0
2005-10-27 11:25:00,64.55,64.55,64.48,64.48,21400.0,45.6818,45.6818,45.6322,45.6322,21400.0
2005-10-27 11:30:00,64.48,64.49,64.37,64.39,31900.0,45.6322,45.6393,45.5544,45.5686,31900.0
2005-10-27 11:35:00,64.4,64.4,64.37,64.37,16100.0,45.5756,45.5756,45.5544,45.5544,16100.0
2005-10-27 11:40:00,64.38,64.4,64.36,64.38,35500.0,45.5615,45.5756,45.5473,45.5615,35500.0
2005-10-27 11:45:00,64.38,64.43,64.32,64.33,55700.0,45.5615,45.5969,45.519,45.5261,55700.0
2005-10-27 11:50:00,64.31,64.32,64.2,64.22,81200.0,45.5119,45.519,45.4341,45.4482,81200.0
2005-10-27 11:55:00,64.22,64.29,64.21,64.22,52000.0,45.4482,45.4978,45.4412,45.4482,52000.0
2005-10-27 12:00:00,64.22,64.3,64.2,64.29,66900.0,45.4482,45.5049,45.4341,45.4978,66900.0
2005-10-27 12:05:00,64.27,64.29,64.26,64.29,44100.0,45.4836,45.4978,45.4766,45.4978,44100.0
2005-10-27 12:10:00,64.29,64.29,64.16,64.16,27600.0,45.4978,45.4978,45.4058,45.4058,27600.0
2005-10-27 12:15:00,64.18,64.25,64.18,64.23,57100.0,45.4199,45.4695,45.4199,45.4553,57100.0
2005-10-27 12:20:00,64.23,64.23,64.19,64.19,20000.0,45.4553,45.4553,45.427,45.427,20000.0
2005-10-27 12:25:00,64.2,64.25,64.2,64.22,23300.0,45.4341,45.4695,45.4341,45.4482,23300.0
2005-10-27 12:30:00,64.22,64.25,64.21,64.24,48000.0,45.4482,45.4695,45.4412,45.4624,48000.0
2005-10-27 12:35:00,64.24,64.25,64.22,64.24,47000.0,45.4624,45.4695,45.4482,45.4624,47000.0
2005-10-27 12:40:00,64.23,64.23,64.12,64.13,32200.0,45.4553,45.4553,45.3775,45.3846,32200.0
2005-10-27 12:45:00,64.14,64.14,64.03,64.04,88200.0,45.3916,45.3916,45.3138,45.3209,88200.0
2005-10-27 12:50:00,64.05,64.11,64.04,64.1,40100.0,45.3279,45.3704,45.3209,45.3633,40100.0
2005-10-27 12:55:00,64.1,64.11,64.05,64.05,27600.0,45.3633,45.3704,45.3279,45.3279,27600.0
2005-10-27 13:00:00,64.05,64.07,64.05,64.06,48900.0,45.3279,45.3421,45.3279,45.335,48900.0
2005-10-27 13:05:00,64.06,64.08,64.05,64.08,44000.0,45.335,45.3492,45.3279,45.3492,44000.0
2005-10-27 13:10:00,64.08,64.11,64.01,64.04,53600.0,45.3492,45.3704,45.2996,45.3209,53600.0
2005-10-27 13:15:00,64.04,64.07,64.0,64.0,19500.0,45.3209,45.3421,45.2926,45.2926,19500.0
2005-10-27 13:20:00,64.0,64.01,63.95,63.97,165300.0,45.2926,45.2996,45.2572,45.2713,165300.0
2005-10-27 13:25:00,64.0,64.02,63.96,63.96,59600.0,45.2926,45.3067,45.2642,45.2642,59600.0
2005-10-27 13:30:00,63.99,64.02,63.97,63.97,59400.0,45.2855,45.3067,45.2713,45.2713,59400.0
2005-10-27 13:35:00,63.97,64.1,63.97,64.1,52200.0,45.2713,45.3633,45.2713,45.3633,52200.0
2005-10-27 13:40:00,64.09,64.13,64.05,64.06,41000.0,45.3562,45.3846,45.3279,45.335,41000.0
2005-10-27 13:45:00,64.06,64.06,63.99,64.0,47000.0,45.335,45.335,45.2855,45.2926,47000.0
2005-10-27 13:50:00,64.0,64.03,64.0,64.0,80400.0,45.2926,45.3138,45.2926,45.2926,80400.0
2005-10-27 13:55:00,64.0,64.09,64.0,64.09,58500.0,45.2926,45.3562,45.2926,45.3562,58500.0
2005-10-27 14:00:00,64.09,64.11,64.02,64.11,11700.0,45.3562,45.3704,45.3067,45.3704,11700.0
2005-10-27 14:05:00,64.11,64.18,64.1,64.16,33800.0,45.3704,45.4199,45.3633,45.4058,33800.0
2005-10-27 14:10:00,64.16,64.17,64.1,64.14,32900.0,45.4058,45.4129,45.3633,45.3916,32900.0
2005-10-27 14:15:00,64.14,64.16,64.13,64.13,102300.0,45.3916,45.4058,45.3846,45.3846,102300.0
2005-10-27 14:20:00,64.13,64.21,64.13,64.19,38600.0,45.3846,45.4412,45.3846,45.427,38600.0
2005-10-27 14:25:00,64.19,64.23,64.14,64.23,17800.0,45.427,45.4553,45.3916,45.4553,17800.0
2005-10-27 14:30:00,64.22,64.27,64.18,64.26,32700.0,45.4482,45.4836,45.4199,45.4766,32700.0
2005-10-27 14:35:00,64.27,64.27,64.15,64.17,24000.0,45.4836,45.4836,45.3987,45.4129,24000.0
2005-10-27 14:40:00,64.19,64.26,64.18,64.21,61300.0,45.427,45.4766,45.4199,45.4412,61300.0
2005-10-27 14:45:00,64.21,64.26,64.16,64.25,38800.0,45.4412,45.4766,45.4058,45.4695,38800.0
2005-10-27 14:50:00,64.25,64.26,64.22,64.26,50300.0,45.4695,45.4766,45.4482,45.4766,50300.0
2005-10-27 14:55:00,64.26,64.26,64.13,64.19,54500.0,45.4766,45.4766,45.3846,45.427,54500.0
2005-10-27 15:00:00,64.19,64.24,64.16,64.24,17900.0,45.427,45.4624,45.4058,45.4624,17900.0
2005-10-27 15:05:00,64.25,64.28,64.15,64.16,51100.0,45.4695,45.4907,45.3987,45.4058,51100.0
2005-10-27 15:10:00,64.18,64.24,64.16,64.2,72900.0,45.4199,45.4624,45.4058,45.4341,72900.0
2005-10-27 15:15:00,64.2,64.27,64.2,64.24,42000.0,45.4341,45.4836,45.4341,45.4624,42000.0
2005-10-27 15:20:00,64.25,64.25,64.22,64.25,80800.0,45.4695,45.4695,45.4482,45.4695,80800.0
2005-10-27 15:25:00,64.25,64.25,64.21,64.21,41900.0,45.4695,45.4695,45.4412,45.4412,41900.0
2005-10-27 15:30:00,64.2,64.32,64.14,64.3,148800.0,45.4341,45.519,45.3916,45.5049,148800.0
2005-10-27 15:35:00,64.3,64.37,64.28,64.3,96800.0,45.5049,45.5544,45.4907,45.5049,96800.0
2005-10-27 15:40:00,64.31,64.34,64.27,64.33,93800.0,45.5119,45.5332,45.4836,45.5261,93800.0
2005-10-27 15:45:00,64.32,64.35,64.09,64.1,146300.0,45.519,45.5402,45.3562,45.3633,146300.0
2005-10-27 15:50:00,64.1,64.11,64.0,64.01,255900.0,45.3633,45.3704,45.2926,45.2996,255900.0
2005-10-27 15:55:00,64.01,64.08,63.99,64.06,255100.0,45.2996,45.3492,45.2855,45.335,255100.0
2005-10-28 09:30:00,64.25,64.25,64.25,64.25,100.0,45.4695,45.4695,45.4695,45.4695,100.0
2005-10-28 09:35:00,64.06,64.18,63.93,63.93,222000.0,45.335,45.4199,45.243,45.243,222000.0
2005-10-28 09:40:00,63.92,63.98,63.7,63.81,59600.0,45.2359,45.2784,45.0802,45.1581,59600.0
2005-10-28 09:45:00,63.77,63.95,63.77,63.91,132800.0,45.1298,45.2572,45.1298,45.2289,132800.0
2005-10-28 09:50:00,63.91,64.35,63.91,64.27,71800.0,45.2289,45.5402,45.2289,45.4836,71800.0
2005-10-28 09:55:00,64.27,64.28,64.08,64.15,52800.0,45.4836,45.4907,45.3492,45.3987,52800.0
2005-10-28 10:00:00,64.13,64.5,64.12,64.46,91000.0,45.3846,45.6464,45.3775,45.6181,91000.0
2005-10-28 10:05:00,64.46,64.47,64.28,64.38,43400.0,45.6181,45.6252,45.4907,45.5615,43400.0
2005-10-28 10:10:00,64.38,64.57,64.37,64.5,55900.0,45.5615,45.6959,45.5544,45.6464,55900.0
2005-10-28 10:15:00,64.48,64.48,64.3,64.33,26200.0,45.6322,45.6322,45.5049,45.5261,26200.0
2005-10-28 10:20:00,64.32,64.48,64.3,64.47,64500.0,45.519,45.6322,45.5049,45.6252,64500.0
2005-10-28 10:25:00,64.47,64.5,64.45,64.49,32200.0,45.6252,45.6464,45.611,45.6393,32200.0
2005-10-28 10:30:00,64.5,64.52,64.39,64.4,54700.0,45.6464,45.6606,45.5686,45.5756,54700.0
2005-10-28 10:35:00,64.4,64.47,64.35,64.47,45500.0,45.5756,45.6252,45.5402,45.6252,45500.0
2005-10-28 10:40:00,64.49,64.52,64.46,64.46,57200.0,45.6393,45.6606,45.6181,45.6181,57200.0
2005-10-28 10:45:00,64.46,64.5,64.43,64.5,66500.0,45.6181,45.6464,45.5969,45.6464,66500.0
2005-10-28 10:50:00,64.5,64.54,64.46,64.51,93800.0,45.6464,45.6747,45.6181,45.6535,93800.0
2005-10-28 10:55:00,64.5,64.55,64.48,64.54,26600.0,45.6464,45.6818,45.6322,45.6747,26600.0
2005-10-28 11:00:00,64.54,64.67,64.54,64.65,33500.0,45.6747,45.7667,45.6747,45.7526,33500.0
2005-10-28 11:05:00,64.65,64.69,64.64,64.68,34200.0,45.7526,45.7809,45.7455,45.7738,34200.0
2005-10-28 11:10:00,64.68,64.98,64.68,64.9,97200.0,45.7738,45.9861,45.7738,45.9295,97200.0
2005-10-28 11:15:00,64.9,65.0,64.76,64.96,47000.0,45.9295,46.0002,45.8304,45.9719,47000.0
2005-10-28 11:20:00,64.98,65.05,64.95,65.04,67000.0,45.9861,46.0356,45.9649,46.0286,67000.0
2005-10-28 11:25:00,65.04,65.04,64.98,64.99,42700.0,46.0286,46.0286,45.9861,45.9932,42700.0
2005-10-28 11:30:00,64.98,65.02,64.92,65.01,28100.0,45.9861,46.0144,45.9436,46.0073,28100.0
2005-10-28 11:35:00,65.01,65.04,64.98,64.98,19200.0,46.0073,46.0286,45.9861,45.9861,19200.0
2005-10-28 11:40:00,65.0,65.03,64.98,65.0,33300.0,46.0002,46.0215,45.9861,46.0002,33300.0
2005-10-28 11:45:00,65.0,65.1,64.97,65.06,60800.0,46.0002,46.071,45.979,46.0427,60800.0
2005-10-28 11:50:00,65.05,65.1,65.03,65.08,27800.0,46.0356,46.071,46.0215,46.0569,27800.0
2005-10-28 11:55:00,65.08,65.12,65.07,65.1,33800.0,46.0569,46.0852,46.0498,46.071,33800.0
2005-10-28 12:00:00,65.09,65.18,65.09,65.15,36800.0,46.0639,46.1276,46.0639,46.1064,36800.0
2005-10-28 12:05:00,65.15,65.15,65.03,65.05,28000.0,46.1064,46.1064,46.0215,46.0356,28000.0
2005-10-28 12:10:00,65.05,65.1,65.04,65.06,41500.0,46.0356,46.071,46.0286,46.0427,41500.0
2005-10-28 12:15:00,65.03,65.05,64.98,65.02,47500.0,46.0215,46.0356,45.9861,46.0144,47500.0
2005-10-28 12:20:00,65.02,65.08,65.0,65.03,24900.0,46.0144,46.0569,46.0002,46.0215,24900.0
2005-10-28 12:25:00,65.03,65.04,65.0,65.0,23200.0,46.0215,46.0286,46.0002,46.0002,23200.0
2005-10-28 12:30:00,65.0,65.05,64.99,65.01,45500.0,46.0002,46.0356,45.9932,46.0073,45500.0
2005-10-28 12:35:00,65.01,65.01,64.99,65.0,28500.0,46.0073,46.0073,45.9932,46.0002,28500.0
2005-10-28 12:40:00,65.0,65.01,64.9,65.0,85000.0,46.0002,46.0073,45.9295,46.0002,85000.0
2005-10-28 12:45:00,64.99,65.01,64.98,64.99,97200.0,45.9932,46.0073,45.9861,45.9932,97200.0
2005-10-28 12:50:00,65.0,65.05,64.97,65.03,70800.0,46.0002,46.0356,45.979,46.0215,70800.0
2005-10-28 12:55:00,65.03,65.03,64.97,64.98,35900.0,46.0215,46.0215,45.979,45.9861,35900.0
2005-10-28 13:00:00,64.98,65.1,64.96,65.1,66900.0,45.9861,46.071,45.9719,46.071,66900.0
2005-10-28 13:05:00,65.09,65.13,65.07,65.08,47700.0,46.0639,46.0922,46.0498,46.0569,47700.0
2005-10-28 13:10:00,65.09,65.14,65.05,65.06,43100.0,46.0639,46.0993,46.0356,46.0427,43100.0
2005-10-28 13:15:00,65.04,65.07,65.03,65.06,51000.0,46.0286,46.0498,46.0215,46.0427,51000.0
2005-10-28 13:20:00,65.05,65.09,65.0,65.09,23900.0,46.0356,46.0639,46.0002,46.0639,23900.0
2005-10-28 13:25:00,65.09,65.14,65.09,65.09,20800.0,46.0639,46.0993,46.0639,46.0639,20800.0
2005-10-28 13:30:00,65.08,65.09,65.07,65.08,11200.0,46.0569,46.0639,46.0498,46.0569,11200.0
2005-10-28 13:35:00,65.08,65.15,65.07,65.13,23700.0,46.0569,46.1064,46.0498,46.0922,23700.0
2005-10-28 13:40:00,65.13,65.13,65.04,65.08,19800.0,46.0922,46.0922,46.0286,46.0569,19800.0
2005-10-28 13:45:00,65.08,65.08,65.04,65.04,16000.0,46.0569,46.0569,46.0286,46.0286,16000.0
2005-10-28 13:50:00,65.04,65.1,65.03,65.08,19200.0,46.0286,46.071,46.0215,46.0569,19200.0
2005-10-28 13:55:00,65.08,65.14,65.06,65.13,66800.0,46.0569,46.0993,46.0427,46.0922,66800.0
2005-10-28 14:00:00,65.12,65.27,65.08,65.27,101800.0,46.0852,46.1913,46.0569,46.1913,101800.0
2005-10-28 14:05:00,65.26,65.27,65.15,65.17,83700.0,46.1842,46.1913,46.1064,46.1206,83700.0
2005-10-28 14:10:00,65.15,65.21,65.11,65.15,66600.0,46.1064,46.1489,46.0781,46.1064,66600.0
2005-10-28 14:15:00,65.15,65.15,65.1,65.12,14800.0,46.1064,46.1064,46.071,46.0852,14800.0
2005-10-28 14:20:00,65.13,65.18,65.11,65.14,49900.0,46.0922,46.1276,46.0781,46.0993,49900.0
2005-10-28 14:25:00,65.14,65.26,65.08,65.12,33100.0,46.0993,46.1842,46.0569,46.0852,33100.0
2005-10-28 14:30:00,65.11,65.25,65.11,65.25,32000.0,46.0781,46.1772,46.0781,46.1772,32000.0
2005-10-28 14:35:00,65.25,65.35,65.23,65.32,100500.0,46.1772,46.2479,46.163,46.2267,100500.0
2005-10-28 14:40:00,65.32,65.36,65.29,65.34,79500.0,46.2267,46.255,46.2055,46.2409,79500.0
2005-10-28 14:45:00,65.35,65.44,65.32,65.42,92800.0,46.2479,46.3116,46.2267,46.2975,92800.0
2005-10-28 14:50:00,65.42,65.5,65.42,65.46,75900.0,46.2975,46.3541,46.2975,46.3258,75900.0
2005-10-28 14:55:00,65.46,65.53,65.46,65.53,131600.0,46.3258,46.3753,46.3258,46.3753,131600.0
2005-10-28 15:00:00,65.52,65.55,65.44,65.55,348100.0,46.3682,46.3895,46.3116,46.3895,348100.0
2005-10-28 15:05:00,65.55,65.56,65.52,65.53,25800.0,46.3895,46.3966,46.3682,46.3753,25800.0
2005-10-28 15:10:00,65.54,65.54,65.39,65.39,51000.0,46.3824,46.3824,46.2762,46.2762,51000.0
2005-10-28 15:15:00,65.39,65.42,65.35,65.41,91000.0,46.2762,46.2975,46.2479,46.2904,91000.0
2005-10-28 15:20:00,65.4,65.46,65.39,65.43,47800.0,46.2833,46.3258,46.2762,46.3046,47800.0
2005-10-28 15:25:00,65.43,65.46,65.39,65.39,59800.0,46.3046,46.3258,46.2762,46.2762,59800.0
2005-10-28 15:30:00,65.38,65.38,65.32,65.38,70600.0,46.2692,46.2692,46.2267,46.2692,70600.0
2005-10-28 15:35:00,65.38,65.48,65.37,65.48,101400.0,46.2692,46.3399,46.2621,46.3399,101400.0
2005-10-28 15:40:00,65.47,65.57,65.46,65.48,95300.0,46.3329,46.4036,46.3258,46.3399,95300.0
2005-10-28 15:45:00,65.47,65.55,65.45,65.55,116600.0,46.3329,46.3895,46.3187,46.3895,116600.0
2005-10-28 15:50:00,65.55,65.72,65.54,65.72,170900.0,46.3895,46.5098,46.3824,46.5098,170900.0
2005-10-28 15:55:00,65.72,65.75,65.63,65.64,242700.0,46.5098,46.531,46.4461,46.4532,242700.0
2005-10-31 09:30:00,65.8,66.11,65.8,66.08,146500.0,46.5664,46.7858,46.5664,46.7646,146500.0
2005-10-31 09:35:00,66.1,66.3,66.04,66.07,64200.0,46.7787,46.9203,46.7363,46.7575,64200.0
2005-10-31 09:40:00,66.08,66.28,66.05,66.16,56700.0,46.7646,46.9061,46.7433,46.8212,56700.0
2005-10-31 09:45:00,66.16,66.41,66.14,66.41,58700.0,46.8212,46.9981,46.807,46.9981,58700.0
2005-10-31 09:50:00,66.41,66.49,66.28,66.34,74200.0,46.9981,47.0547,46.9061,46.9486,74200.0
2005-10-31 09:55:00,66.35,66.47,66.21,66.44,39000.0,46.9556,47.0406,46.8566,47.0193,39000.0
2005-10-31 10:00:00,66.44,66.58,66.29,66.29,86500.0,47.0193,47.1184,46.9132,46.9132,86500.0
2005-10-31 10:05:00,66.29,66.49,66.24,66.38,75900.0,46.9132,47.0547,46.8778,46.9769,75900.0
2005-10-31 10:10:00,66.39,66.55,66.23,66.23,239600.0,46.9839,47.0972,46.8707,46.8707,239600.0
2005-10-31 10:15:00,66.15,66.42,66.13,66.39,130700.0,46.8141,47.0052,46.7999,46.9839,130700.0
2005-10-31 10:20:00,66.4,66.56,66.38,66.51,53200.0,46.991,47.1043,46.9769,47.0689,53200.0
2005-10-31 10:25:00,66.51,66.56,66.35,66.36,62300.0,47.0689,47.1043,46.9556,46.9627,62300.0
2005-10-31 10:30:00,66.38,66.41,66.29,66.33,38800.0,46.9769,46.9981,46.9132,46.9415,38800.0
2005-10-31 10:35:00,66.33,66.48,66.33,66.44,24600.0,46.9415,47.0476,46.9415,47.0193,24600.0
2005-10-31 10:40:00,66.43,66.47,66.28,66.3,40100.0,47.0123,47.0406,46.9061,46.9203,40100.0
2005-10-31 10:45:00,66.36,66.37,66.28,66.32,27800.0,46.9627,46.9698,46.9061,46.9344,27800.0
2005-10-31 10:50:00,66.32,66.32,66.0,66.0,54300.0,46.9344,46.9344,46.7079,46.7079,54300.0
2005-10-31 10:55:00,66.0,66.18,66.0,66.15,45800.0,46.7079,46.8353,46.7079,46.8141,45800.0
2005-10-31 11:00:00,66.15,66.18,66.07,66.18,32800.0,46.8141,46.8353,46.7575,46.8353,32800.0
2005-10-31 11:05:00,66.18,66.19,66.0,66.13,48000.0,46.8353,46.8424,46.7079,46.7999,48000.0
2005-10-31 11:10:00,66.13,66.17,66.12,66.16,48800.0,46.7999,46.8283,46.7929,46.8212,48800.0
2005-10-31 11:15:00,66.16,66.26,65.87,65.89,71900.0,46.8212,46.8919,46.6159,46.6301,71900.0
2005-10-31 11:20:00,65.83,65.9,65.72,65.77,90700.0,46.5876,46.6372,46.5098,46.5452,90700.0
2005-10-31 11:25:00,65.75,65.75,65.6,65.66,86400.0,46.531,46.531,46.4249,46.4673,86400.0
2005-10-31 11:30:00,65.64,65.65,65.36,65.43,109900.0,46.4532,46.4602,46.255,46.3046,109900.0
2005-10-31 11:35:00,65.43,65.48,65.38,65.39,104700.0,46.3046,46.3399,46.2692,46.2762,104700.0
2005-10-31 11:40:00,65.39,65.39,65.15,65.28,77900.0,46.2762,46.2762,46.1064,46.1984,77900.0
2005-10-31 11:45:00,65.28,65.32,65.26,65.3,55200.0,46.1984,46.2267,46.1842,46.2126,55200.0
2005-10-31 11:50:00,65.3,65.3,65.21,65.22,25700.0,46.2126,46.2126,46.1489,46.1559,25700.0
2005-10-31 11:55:00,65.22,65.24,65.12,65.21,47400.0,46.1559,46.1701,46.0852,46.1489,47400.0
2005-10-31 12:00:00,65.2,65.23,65.16,65.21,43400.0,46.1418,46.163,46.1135,46.1489,43400.0
2005-10-31 12:05:00,65.21,65.37,65.21,65.37,60800.0,46.1489,46.2621,46.1489,46.2621,60800.0
2005-10-31 12:10:00,65.35,65.36,65.22,65.22,65500.0,46.2479,46.255,46.1559,46.1559,65500.0
2005-10-31 12:15:00,65.22,65.22,65.0,65.05,72800.0,46.1559,46.1559,46.0002,46.0356,72800.0
2005-10-31 12:20:00,65.04,65.04,64.96,64.98,42200.0,46.0286,46.0286,45.9719,45.9861,42200.0
2005-10-31 12:25:00,64.97,65.03,64.94,64.95,44700.0,45.979,46.0215,45.9578,45.9649,44700.0
2005-10-31 12:30:00,64.94,65.0,64.94,64.97,33300.0,45.9578,46.0002,45.9578,45.979,33300.0
2005-10-31 12:35:00,64.97,65.04,64.97,64.99,35000.0,45.979,46.0286,45.979,45.9932,35000.0
2005-10-31 12:40:00,64.98,65.03,64.96,64.96,25600.0,45.9861,46.0215,45.9719,45.9719,25600.0
2005-10-31 12:45:00,64.95,64.98,64.88,64.88,30400.0,45.9649,45.9861,45.9153,45.9153,30400.0
2005-10-31 12:50:00,64.9,64.91,64.79,64.85,58400.0,45.9295,45.9366,45.8516,45.8941,58400.0
2005-10-31 12:55:00,64.86,64.87,64.81,64.82,47400.0,45.9012,45.9082,45.8658,45.8729,47400.0
2005-10-31 13:00:00,64.84,64.84,64.69,64.73,72700.0,45.887,45.887,45.7809,45.8092,72700.0
2005-10-31 13:05:00,64.73,64.73,64.6,64.62,156900.0,45.8092,45.8092,45.7172,45.7313,156900.0
2005-10-31 13:10:00,64.62,64.73,64.6,64.73,90000.0,45.7313,45.8092,45.7172,45.8092,90000.0
2005-10-31 13:15:00,64.75,64.84,64.75,64.76,111300.0,45.8233,45.887,45.8233,45.8304,111300.0
2005-10-31 13:20:00,64.76,64.94,64.76,64.89,64400.0,45.8304,45.9578,45.8304,45.9224,64400.0
2005-10-31 13:25:00,64.88,65.03,64.88,64.93,43100.0,45.9153,46.0215,45.9153,45.9507,43100.0
2005-10-31 13:30:00,64.92,64.93,64.78,64.8,23000.0,45.9436,45.9507,45.8446,45.8587,23000.0
2005-10-31 13:35:00,64.8,64.86,64.75,64.78,67600.0,45.8587,45.9012,45.8233,45.8446,67600.0
2005-10-31 13:40:00,64.75,64.77,64.7,64.71,29500.0,45.8233,45.8375,45.7879,45.795,29500.0
2005-10-31 13:45:00,64.71,64.73,64.7,64.71,31000.0,45.795,45.8092,45.7879,45.795,31000.0
2005-10-31 13:50:00,64.71,64.71,64.6,64.71,54200.0,45.795,45.795,45.7172,45.795,54200.0
2005-10-31 13:55:00,64.66,64.75,64.65,64.66,70200.0,45.7596,45.8233,45.7526,45.7596,70200.0
2005-10-31 14:00:00,64.66,64.85,64.63,64.83,37900.0,45.7596,45.8941,45.7384,45.8799,37900.0
2005-10-31 14:05:00,64.83,64.86,64.77,64.8,86700.0,45.8799,45.9012,45.8375,45.8587,86700.0
2005-10-31 14:10:00,64.8,64.85,64.75,64.85,36600.0,45.8587,45.8941,45.8233,45.8941,36600.0
2005-10-31 14:15:00,64.84,64.93,64.75,64.77,35400.0,45.887,45.9507,45.8233,45.8375,35400.0
2005-10-31 14:20:00,64.76,64.76,64.6,64.65,67100.0,45.8304,45.8304,45.7172,45.7526,67100.0
2005-10-31 14:25:00,64.67,64.7,64.62,64.62,42300.0,45.7667,45.7879,45.7313,45.7313,42300.0
2005-10-31 14:30:00,64.63,64.7,64.62,64.62,53700.0,45.7384,45.7879,45.7313,45.7313,53700.0
2005-10-31 14:35:00,64.63,64.74,64.6,64.6,60000.0,45.7384,45.8162,45.7172,45.7172,60000.0
2005-10-31 14:40:00,64.6,64.78,64.6,64.73,36900.0,45.7172,45.8446,45.7172,45.8092,36900.0
2005-10-31 14:45:00,64.72,64.77,64.62,64.65,64700.0,45.8021,45.8375,45.7313,45.7526,64700.0
2005-10-31 14:50:00,64.64,64.88,64.6,64.84,49500.0,45.7455,45.9153,45.7172,45.887,49500.0
2005-10-31 14:55:00,64.84,65.0,64.83,64.96,46400.0,45.887,46.0002,45.8799,45.9719,46400.0
2005-10-31 15:00:00,64.96,65.02,64.95,64.97,104700.0,45.9719,46.0144,45.9649,45.979,104700.0
2005-10-31 15:05:00,64.97,65.19,64.96,65.17,97100.0,45.979,46.1347,45.9719,46.1206,97100.0
2005-10-31 15:10:00,65.17,65.18,65.05,65.11,76000.0,46.1206,46.1276,46.0356,46.0781,76000.0
2005-10-31 15:15:00,65.1,65.24,65.1,65.19,70200.0,46.071,46.1701,46.071,46.1347,70200.0
2005-10-31 15:20:00,65.19,65.2,65.08,65.09,52800.0,46.1347,46.1418,46.0569,46.0639,52800.0
2005-10-31 15:25:00,65.08,65.31,65.06,65.22,76000.0,46.0569,46.2196,46.0427,46.1559,76000.0
2005-10-31 15:30:00,65.2,65.21,65.07,65.08,74600.0,46.1418,46.1489,46.0498,46.0569,74600.0
2005-10-31 15:35:00,65.08,65.19,65.06,65.13,98800.0,46.0569,46.1347,46.0427,46.0922,98800.0
2005-10-31 15:40:00,65.12,65.14,65.08,65.08,88700.0,46.0852,46.0993,46.0569,46.0569,88700.0
2005-10-31 15:45:00,65.07,65.08,64.96,64.96,52900.0,46.0498,46.0569,45.9719,45.9719,52900.0
2005-10-31 15:50:00,64.96,64.96,64.84,64.84,106400.0,45.9719,45.9719,45.887,45.887,106400.0
2005-10-31 15:55:00,64.84,64.84,64.64,64.64,312500.0,45.887,45.887,45.7455,45.7455,312500.0
2005-11-01 09:30:00,65.0,65.01,64.68,64.94,126800.0,46.0002,46.0073,45.7738,45.9578,126800.0
2005-11-01 09:35:00,64.94,65.5,64.93,65.4,133600.0,45.9578,46.3541,45.9507,46.2833,133600.0
2005-11-01 09:40:00,65.4,65.64,65.4,65.48,127500.0,46.2833,46.4532,46.2833,46.3399,127500.0
2005-11-01 09:45:00,65.47,65.53,65.39,65.5,75700.0,46.3329,46.3753,46.2762,46.3541,75700.0
2005-11-01 09:50:00,65.5,65.7,65.49,65.56,96100.0,46.3541,46.4956,46.347,46.3966,96100.0
2005-11-01 09:55:00,65.56,65.6,65.39,65.47,72000.0,46.3966,46.4249,46.2762,46.3329,72000.0
2005-11-01 10:00:00,65.5,65.7,65.46,65.61,131500.0,46.3541,46.4956,46.3258,46.4319,131500.0
2005-11-01 10:05:00,65.6,65.67,65.59,65.63,81300.0,46.4249,46.4744,46.4178,46.4461,81300.0
2005-11-01 10:10:00,65.63,65.7,65.52,65.64,143700.0,46.4461,46.4956,46.3682,46.4532,143700.0
2005-11-01 10:15:00,65.61,65.63,65.51,65.59,38900.0,46.4319,46.4461,46.3612,46.4178,38900.0
2005-11-01 10:20:00,65.58,65.58,65.37,65.4,58200.0,46.4107,46.4107,46.2621,46.2833,58200.0
2005-11-01 10:25:00,65.4,65.59,65.4,65.51,81500.0,46.2833,46.4178,46.2833,46.3612,81500.0
2005-11-01 10:30:00,65.47,65.56,65.36,65.43,61400.0,46.3329,46.3966,46.255,46.3046,61400.0
2005-11-01 10:35:00,65.49,65.55,65.4,65.48,27200.0,46.347,46.3895,46.2833,46.3399,27200.0
2005-11-01 10:40:00,65.47,65.48,65.38,65.41,65500.0,46.3329,46.3399,46.2692,46.2904,65500.0
2005-11-01 10:45:00,65.4,65.41,65.31,65.31,56900.0,46.2833,46.2904,46.2196,46.2196,56900.0
2005-11-01 10:50:00,65.32,65.5,65.3,65.43,83700.0,46.2267,46.3541,46.2126,46.3046,83700.0
2005-11-01 10:55:00,65.43,65.5,65.4,65.4,74600.0,46.3046,46.3541,46.2833,46.2833,74600.0
2005-11-01 11:00:00,65.41,65.43,65.33,65.36,49300.0,46.2904,46.3046,46.2338,46.255,49300.0
2005-11-01 11:05:00,65.36,65.38,65.31,65.36,66600.0,46.255,46.2692,46.2196,46.255,66600.0
2005-11-01 11:10:00,65.35,65.35,65.25,65.3,46900.0,46.2479,46.2479,46.1772,46.2126,46900.0
2005-11-01 11:15:00,65.29,65.3,65.25,65.25,31400.0,46.2055,46.2126,46.1772,46.1772,31400.0
2005-11-01 11:20:00,65.25,65.26,65.2,65.23,33700.0,46.1772,46.1842,46.1418,46.163,33700.0
2005-11-01 11:25:00,65.23,65.29,65.17,65.23,62800.0,46.163,46.2055,46.1206,46.163,62800.0
2005-11-01 11:30:00,65.23,65.3,65.19,65.26,28900.0,46.163,46.2126,46.1347,46.1842,28900.0
2005-11-01 11:35:00,65.29,65.48,65.23,65.4,29000.0,46.2055,46.3399,46.163,46.2833,29000.0
2005-11-01 11:40:00,65.32,65.37,65.26,65.29,24500.0,46.2267,46.2621,46.1842,46.2055,24500.0
2005-11-01 11:45:00,65.29,65.4,65.29,65.38,50400.0,46.2055,46.2833,46.2055,46.2692,50400.0
2005-11-01 11:50:00,65.38,65.42,65.37,65.42,31300.0,46.2692,46.2975,46.2621,46.2975,31300.0
2005-11-01 11:55:00,65.42,65.44,65.25,65.35,27900.0,46.2975,46.3116,46.1772,46.2479,27900.0
2005-11-01 12:00:00,65.34,65.43,65.31,65.31,38700.0,46.2409,46.3046,46.2196,46.2196,38700.0
2005-11-01 12:05:00,65.32,65.4,65.31,65.35,22500.0,46.2267,46.2833,46.2196,46.2479,22500.0
2005-11-01 12:10:00,65.36,65.4,65.35,65.38,57500.0,46.255,46.2833,46.2479,46.2692,57500.0
2005-11-01 12:15:00,65.38,65.39,65.34,65.34,23400.0,46.2692,46.2762,46.2409,46.2409,23400.0
2005-11-01 12:20:00,65.33,65.33,65.23,65.28,46100.0,46.2338,46.2338,46.163,46.1984,46100.0
2005-11-01 12:25:00,65.28,65.33,65.28,65.33,48900.0,46.1984,46.2338,46.1984,46.2338,48900.0
2005-11-01 12:30:00,65.33,65.33,65.28,65.3,41300.0,46.2338,46.2338,46.1984,46.2126,41300.0
2005-11-01 12:35:00,65.29,65.43,65.28,65.4,40600.0,46.2055,46.3046,46.1984,46.2833,40600.0
2005-11-01 12:40:00,65.39,65.4,65.35,65.35,19700.0,46.2762,46.2833,46.2479,46.2479,19700.0
2005-11-01 12:45:00,65.34,65.34,65.31,65.31,49900.0,46.2409,46.2409,46.2196,46.2196,49900.0
2005-11-01 12:50:00,65.31,65.31,65.27,65.31,22100.0,46.2196,46.2196,46.1913,46.2196,22100.0
2005-11-01 12:55:00,65.31,65.35,65.26,65.26,30000.0,46.2196,46.2479,46.1842,46.1842,30000.0
2005-11-01 13:00:00,65.27,65.29,65.24,65.27,24400.0,46.1913,46.2055,46.1701,46.1913,24400.0
2005-11-01 13:05:00,65.26,65.28,65.22,65.26,42700.0,46.1842,46.1984,46.1559,46.1842,42700.0
2005-11-01 13:10:00,65.26,65.33,65.26,65.33,43500.0,46.1842,46.2338,46.1842,46.2338,43500.0
2005-11-01 13:15:00,65.34,65.37,65.31,65.37,18100.0,46.2409,46.2621,46.2196,46.2621,18100.0
2005-11-01 13:20:00,65.37,65.42,65.32,65.32,21400.0,46.2621,46.2975,46.2267,46.2267,21400.0
2005-11-01 13:25:00,65.32,65.34,65.29,65.3,38600.0,46.2267,46.2409,46.2055,46.2126,38600.0
2005-11-01 13:30:00,65.3,65.33,65.3,65.31,49600.0,46.2126,46.2338,46.2126,46.2196,49600.0
2005-11-01 13:35:00,65.31,65.32,65.24,65.24,18600.0,46.2196,46.2267,46.1701,46.1701,18600.0
2005-11-01 13:40:00,65.26,65.4,65.26,65.33,35700.0,46.1842,46.2833,46.1842,46.2338,35700.0
2005-11-01 13:45:00,65.3,65.31,65.27,65.31,27200.0,46.2126,46.2196,46.1913,46.2196,27200.0
2005-11-01 13:50:00,65.3,65.31,65.29,65.3,46500.0,46.2126,46.2196,46.2055,46.2126,46500.0
2005-11-01 13:55:00,65.3,65.31,65.27,65.29,21900.0,46.2126,46.2196,46.1913,46.2055,21900.0
2005-11-01 14:00:00,65.28,65.35,65.28,65.3,45800.0,46.1984,46.2479,46.1984,46.2126,45800.0
2005-11-01 14:05:00,65.35,65.36,65.29,65.36,21300.0,46.2479,46.255,46.2055,46.255,21300.0
2005-11-01 14:10:00,65.31,65.31,65.1,65.14,27900.0,46.2196,46.2196,46.071,46.0993,27900.0
2005-11-01 14:15:00,65.15,65.33,65.1,65.31,101900.0,46.1064,46.2338,46.071,46.2196,101900.0
2005-11-01 14:20:00,65.32,65.42,65.29,65.37,216300.0,46.2267,46.2975,46.2055,46.2621,216300.0
2005-11-01 14:25:00,65.37,65.4,65.32,65.36,133900.0,46.2621,46.2833,46.2267,46.255,133900.0
2005-11-01 14:30:00,65.36,65.4,65.25,65.26,119300.0,46.255,46.2833,46.1772,46.1842,119300.0
2005-11-01 14:35:00,65.26,65.35,65.14,65.18,64300.0,46.1842,46.2479,46.0993,46.1276,64300.0
2005-11-01 14:40:00,65.18,65.2,65.07,65.09,99300.0,46.1276,46.1418,46.0498,46.0639,99300.0
2005-11-01 14:45:00,65.1,65.1,65.0,65.01,151400.0,46.071,46.071,46.0002,46.0073,151400.0
2005-11-01 14:50:00,65.01,65.06,65.0,65.04,166200.0,46.0073,46.0427,46.0002,46.0286,166200.0
2005-11-01 14:55:00,65.04,65.13,65.0,65.02,71300.0,46.0286,46.0922,46.0002,46.0144,71300.0
2005-11-01 15:00:00,65.05,65.13,65.02,65.06,49900.0,46.0356,46.0922,46.0144,46.0427,49900.0
2005-11-01 15:05:00,65.05,65.08,65.0,65.0,109300.0,46.0356,46.0569,46.0002,46.0002,109300.0
2005-11-01 15:10:00,65.0,65.08,64.94,65.02,89700.0,46.0002,46.0569,45.9578,46.0144,89700.0
2005-11-01 15:15:00,65.01,65.11,65.01,65.03,57900.0,46.0073,46.0781,46.0073,46.0215,57900.0
2005-11-01 15:20:00,65.02,65.16,65.01,65.1,94300.0,46.0144,46.1135,46.0073,46.071,94300.0
2005-11-01 15:25:00,65.1,65.18,65.09,65.15,58800.0,46.071,46.1276,46.0639,46.1064,58800.0
2005-11-01 15:30:00,65.16,65.28,65.16,65.21,64700.0,46.1135,46.1984,46.1135,46.1489,64700.0
2005-11-01 15:35:00,65.21,65.25,65.13,65.18,36200.0,46.1489,46.1772,46.0922,46.1276,36200.0
2005-11-01 15:40:00,65.18,65.22,65.09,65.2,56700.0,46.1276,46.1559,46.0639,46.1418,56700.0
2005-11-01 15:45:00,65.2,65.21,65.03,65.03,58400.0,46.1418,46.1489,46.0215,46.0215,58400.0
2005-11-01 15:50:00,65.03,65.12,65.01,65.05,73000.0,46.0215,46.0852,46.0073,46.0356,73000.0
2005-11-01 15:55:00,65.04,65.12,65.0,65.05,145000.0,46.0286,46.0852,46.0002,46.0356,145000.0
2005-11-02 09:30:00,64.72,64.72,64.5,64.55,127700.0,45.8021,45.8021,45.6464,45.6818,127700.0
2005-11-02 09:35:00,64.57,64.6,64.42,64.49,73500.0,45.6959,45.7172,45.5898,45.6393,73500.0
2005-11-02 09:40:00,64.47,64.48,64.29,64.35,66700.0,45.6252,45.6322,45.4978,45.5402,66700.0
2005-11-02 09:45:00,64.35,64.45,64.25,64.3,112800.0,45.5402,45.611,45.4695,45.5049,112800.0
2005-11-02 09:50:00,64.3,64.39,64.23,64.35,109100.0,45.5049,45.5686,45.4553,45.5402,109100.0
2005-11-02 09:55:00,64.36,64.4,64.21,64.24,63200.0,45.5473,45.5756,45.4412,45.4624,63200.0
2005-11-02 10:00:00,64.25,64.3,64.22,64.26,41300.0,45.4695,45.5049,45.4482,45.4766,41300.0
2005-11-02 10:05:00,64.26,64.31,64.23,64.3,74900.0,45.4766,45.5119,45.4553,45.5049,74900.0
2005-11-02 10:10:00,64.3,64.34,64.2,64.22,64600.0,45.5049,45.5332,45.4341,45.4482,64600.0
2005-11-02 10:15:00,64.21,64.26,64.2,64.22,53400.0,45.4412,45.4766,45.4341,45.4482,53400.0
2005-11-02 10:20:00,64.24,64.49,64.22,64.44,84800.0,45.4624,45.6393,45.4482,45.6039,84800.0
2005-11-02 10:25:00,64.44,64.44,64.28,64.35,84300.0,45.6039,45.6039,45.4907,45.5402,84300.0
2005-11-02 10:30:00,64.35,64.53,64.24,64.4,76500.0,45.5402,45.6676,45.4624,45.5756,76500.0
2005-11-02 10:35:00,64.4,64.48,64.39,64.46,55300.0,45.5756,45.6322,45.5686,45.6181,55300.0
2005-11-02 10:40:00,64.47,64.63,64.42,64.55,54600.0,45.6252,45.7384,45.5898,45.6818,54600.0
2005-11-02 10:45:00,64.55,64.59,64.42,64.52,46300.0,45.6818,45.7101,45.5898,45.6606,46300.0
2005-11-02 10:50:00,64.53,64.6,64.45,64.53,71600.0,45.6676,45.7172,45.611,45.6676,71600.0
2005-11-02 10:55:00,64.53,64.53,64.47,64.5,22900.0,45.6676,45.6676,45.6252,45.6464,22900.0
2005-11-02 11:00:00,64.48,64.6,64.48,64.51,89900.0,45.6322,45.7172,45.6322,45.6535,89900.0
2005-11-02 11:05:00,64.55,64.59,64.52,64.57,87400.0,45.6818,45.7101,45.6606,45.6959,87400.0
2005-11-02 11:10:00,64.57,64.6,64.5,64.52,58100.0,45.6959,45.7172,45.6464,45.6606,58100.0
2005-11-02 11:15:00,64.52,64.6,64.44,64.58,96600.0,45.6606,45.7172,45.6039,45.703,96600.0
2005-11-02 11:20:00,64.56,64.59,64.52,64.56,68200.0,45.6889,45.7101,45.6606,45.6889,68200.0
2005-11-02 11:25:00,64.55,64.59,64.53,64.57,54200.0,45.6818,45.7101,45.6676,45.6959,54200.0
2005-11-02 11:30:00,64.58,64.59,64.56,64.57,42800.0,45.703,45.7101,45.6889,45.6959,42800.0
2005-11-02 11:35:00,64.59,64.59,64.52,64.53,75900.0,45.7101,45.7101,45.6606,45.6676,75900.0
2005-11-02 11:40:00,64.53,64.6,64.53,64.58,109300.0,45.6676,45.7172,45.6676,45.703,109300.0
2005-11-02 11:45:00,64.59,64.6,64.53,64.58,41500.0,45.7101,45.7172,45.6676,45.703,41500.0
2005-11-02 11:50:00,64.59,64.62,64.53,64.6,83100.0,45.7101,45.7313,45.6676,45.7172,83100.0
2005-11-02 11:55:00,64.59,64.66,64.58,64.62,33100.0,45.7101,45.7596,45.703,45.7313,33100.0
2005-11-02 12:00:00,64.61,64.67,64.61,64.64,153200.0,45.7242,45.7667,45.7242,45.7455,153200.0
2005-11-02 12:05:00,64.65,64.7,64.63,64.67,57300.0,45.7526,45.7879,45.7384,45.7667,57300.0
2005-11-02 12:10:00,64.68,64.75,64.65,64.73,44900.0,45.7738,45.8233,45.7526,45.8092,44900.0
2005-11-02 12:15:00,64.71,64.85,64.7,64.7,206500.0,45.795,45.8941,45.7879,45.7879,206500.0
2005-11-02 12:20:00,64.75,64.75,64.68,64.72,101600.0,45.8233,45.8233,45.7738,45.8021,101600.0
2005-11-02 12:25:00,64.7,64.78,64.7,64.74,43800.0,45.7879,45.8446,45.7879,45.8162,43800.0
2005-11-02 12:30:00,64.74,64.76,64.7,64.7,75500.0,45.8162,45.8304,45.7879,45.7879,75500.0
2005-11-02 12:35:00,64.7,64.7,64.63,64.68,121000.0,45.7879,45.7879,45.7384,45.7738,121000.0
2005-11-02 12:40:00,64.7,64.8,64.69,64.75,34300.0,45.7879,45.8587,45.7809,45.8233,34300.0
2005-11-02 12:45:00,64.76,64.8,64.72,64.79,318000.0,45.8304,45.8587,45.8021,45.8516,318000.0
2005-11-02 12:50:00,64.78,64.83,64.72,64.81,107800.0,45.8446,45.8799,45.8021,45.8658,107800.0
2005-11-02 12:55:00,64.81,64.81,64.66,64.8,54000.0,45.8658,45.8658,45.7596,45.8587,54000.0
2005-11-02 13:00:00,64.8,64.84,64.76,64.82,223300.0,45.8587,45.887,45.8304,45.8729,223300.0
2005-11-02 13:05:00,64.81,64.86,64.78,64.83,271500.0,45.8658,45.9012,45.8446,45.8799,271500.0
2005-11-02 13:10:00,64.83,64.84,64.77,64.79,38700.0,45.8799,45.887,45.8375,45.8516,38700.0
2005-11-02 13:15:00,64.79,64.84,64.77,64.84,22100.0,45.8516,45.887,45.8375,45.887,22100.0
2005-11-02 13:20:00,64.83,64.83,64.76,64.82,44600.0,45.8799,45.8799,45.8304,45.8729,44600.0
2005-11-02 13:25:00,64.81,64.83,64.78,64.82,87800.0,45.8658,45.8799,45.8446,45.8729,87800.0
2005-11-02 13:30:00,64.82,64.93,64.8,64.84,32000.0,45.8729,45.9507,45.8587,45.887,32000.0
2005-11-02 13:35:00,64.83,64.95,64.78,64.83,160200.0,45.8799,45.9649,45.8446,45.8799,160200.0
2005-11-02 13:40:00,64.83,64.95,64.8,64.84,34600.0,45.8799,45.9649,45.8587,45.887,34600.0
2005-11-02 13:45:00,64.85,64.9,64.8,64.84,81900.0,45.8941,45.9295,45.8587,45.887,81900.0
2005-11-02 13:50:00,64.82,64.9,64.82,64.89,30100.0,45.8729,45.9295,45.8729,45.9224,30100.0
2005-11-02 13:55:00,64.87,64.88,64.8,64.82,19900.0,45.9082,45.9153,45.8587,45.8729,19900.0
2005-11-02 14:00:00,64.82,64.95,64.81,64.89,49200.0,45.8729,45.9649,45.8658,45.9224,49200.0
2005-11-02 14:05:00,64.89,64.92,64.81,64.83,37600.0,45.9224,45.9436,45.8658,45.8799,37600.0
2005-11-02 14:10:00,64.83,64.84,64.72,64.74,28800.0,45.8799,45.887,45.8021,45.8162,28800.0
2005-11-02 14:15:00,64.75,64.82,64.73,64.76,36500.0,45.8233,45.8729,45.8092,45.8304,36500.0
2005-11-02 14:20:00,64.77,64.81,64.76,64.78,18000.0,45.8375,45.8658,45.8304,45.8446,18000.0
2005-11-02 14:25:00,64.78,64.84,64.78,64.82,18900.0,45.8446,45.887,45.8446,45.8729,18900.0
2005-11-02 14:30:00,64.83,64.84,64.78,64.8,29500.0,45.8799,45.887,45.8446,45.8587,29500.0
2005-11-02 14:35:00,64.78,64.8,64.67,64.69,28600.0,45.8446,45.8587,45.7667,45.7809,28600.0
2005-11-02 14:40:00,64.69,64.8,64.62,64.73,15700.0,45.7809,45.8587,45.7313,45.8092,15700.0
2005-11-02 14:45:00,64.72,64.79,64.71,64.73,22300.0,45.8021,45.8516,45.795,45.8092,22300.0
2005-11-02 14:50:00,64.73,64.79,64.72,64.73,13800.0,45.8092,45.8516,45.8021,45.8092,13800.0
2005-11-02 14:55:00,64.71,64.74,64.6,64.72,25800.0,45.795,45.8162,45.7172,45.8021,25800.0
2005-11-02 15:00:00,64.72,64.82,64.71,64.75,60600.0,45.8021,45.8729,45.795,45.8233,60600.0
2005-11-02 15:05:00,64.76,64.76,64.69,64.76,37600.0,45.8304,45.8304,45.7809,45.8304,37600.0
2005-11-02 15:10:00,64.77,64.84,64.66,64.71,52300.0,45.8375,45.887,45.7596,45.795,52300.0
2005-11-02 15:15:00,64.7,64.77,64.68,64.73,50400.0,45.7879,45.8375,45.7738,45.8092,50400.0
2005-11-02 15:20:00,64.73,64.83,64.71,64.73,73400.0,45.8092,45.8799,45.795,45.8092,73400.0
2005-11-02 15:25:00,64.71,64.74,64.65,64.7,42200.0,45.795,45.8162,45.7526,45.7879,42200.0
2005-11-02 15:30:00,64.7,64.78,64.67,64.78,41600.0,45.7879,45.8446,45.7667,45.8446,41600.0
2005-11-02 15:35:00,64.78,64.79,64.7,64.75,41900.0,45.8446,45.8516,45.7879,45.8233,41900.0
2005-11-02 15:40:00,64.75,64.79,64.67,64.72,63600.0,45.8233,45.8516,45.7667,45.8021,63600.0
2005-11-02 15:45:00,64.72,64.77,64.69,64.73,100300.0,45.8021,45.8375,45.7809,45.8092,100300.0
2005-11-02 15:50:00,64.72,64.72,64.64,64.68,85900.0,45.8021,45.8021,45.7455,45.7738,85900.0
2005-11-02 15:55:00,64.65,64.71,64.6,64.7,150900.0,45.7526,45.795,45.7172,45.7879,150900.0
2005-11-03 09:30:00,64.4,64.95,64.4,64.95,142600.0,45.5756,45.9649,45.5756,45.9649,142600.0
2005-11-03 09:35:00,65.0,65.28,64.96,65.11,83700.0,46.0002,46.1984,45.9719,46.0781,83700.0
2005-11-03 09:40:00,65.11,65.31,65.08,65.29,58600.0,46.0781,46.2196,46.0569,46.2055,58600.0
2005-11-03 09:45:00,65.23,65.5,65.22,65.46,146100.0,46.163,46.3541,46.1559,46.3258,146100.0
2005-11-03 09:50:00,65.47,65.58,65.36,65.48,86100.0,46.3329,46.4107,46.255,46.3399,86100.0
2005-11-03 09:55:00,65.49,65.53,65.28,65.31,36800.0,46.347,46.3753,46.1984,46.2196,36800.0
2005-11-03 10:00:00,65.33,65.5,65.3,65.47,57100.0,46.2338,46.3541,46.2126,46.3329,57100.0
2005-11-03 10:05:00,65.46,65.5,65.36,65.45,61000.0,46.3258,46.3541,46.255,46.3187,61000.0
2005-11-03 10:10:00,65.45,65.46,65.32,65.4,86500.0,46.3187,46.3258,46.2267,46.2833,86500.0
2005-11-03 10:15:00,65.4,65.4,65.27,65.34,69500.0,46.2833,46.2833,46.1913,46.2409,69500.0
2005-11-03 10:20:00,65.34,65.49,65.33,65.48,90800.0,46.2409,46.347,46.2338,46.3399,90800.0
2005-11-03 10:25:00,65.48,65.48,65.39,65.42,55800.0,46.3399,46.3399,46.2762,46.2975,55800.0
2005-11-03 10:30:00,65.41,65.45,65.39,65.43,55300.0,46.2904,46.3187,46.2762,46.3046,55300.0
2005-11-03 10:35:00,65.45,65.55,65.4,65.43,155700.0,46.3187,46.3895,46.2833,46.3046,155700.0
2005-11-03 10:40:00,65.45,65.59,65.45,65.59,82900.0,46.3187,46.4178,46.3187,46.4178,82900.0
2005-11-03 10:45:00,65.59,65.6,65.49,65.49,44200.0,46.4178,46.4249,46.347,46.347,44200.0
2005-11-03 10:50:00,65.49,65.57,65.45,65.54,48300.0,46.347,46.4036,46.3187,46.3824,48300.0
2005-11-03 10:55:00,65.55,65.55,65.53,65.54,60500.0,46.3895,46.3895,46.3753,46.3824,60500.0
2005-11-03 11:00:00,65.54,65.57,65.52,65.55,55100.0,46.3824,46.4036,46.3682,46.3895,55100.0
2005-11-03 11:05:00,65.56,65.58,65.5,65.52,53900.0,46.3966,46.4107,46.3541,46.3682,53900.0
2005-11-03 11:10:00,65.52,65.55,65.45,65.5,51400.0,46.3682,46.3895,46.3187,46.3541,51400.0
2005-11-03 11:15:00,65.51,65.55,65.46,65.46,39200.0,46.3612,46.3895,46.3258,46.3258,39200.0
2005-11-03 11:20:00,65.46,65.47,65.35,65.38,79000.0,46.3258,46.3329,46.2479,46.2692,79000.0
2005-11-03 11:25:00,65.38,65.4,65.35,65.39,23100.0,46.2692,46.2833,46.2479,46.2762,23100.0
2005-11-03 11:30:00,65.39,65.45,65.34,65.45,36300.0,46.2762,46.3187,46.2409,46.3187,36300.0
2005-11-03 11:35:00,65.45,65.5,65.38,65.4,28900.0,46.3187,46.3541,46.2692,46.2833,28900.0
2005-11-03 11:40:00,65.4,65.45,65.39,65.45,33200.0,46.2833,46.3187,46.2762,46.3187,33200.0
2005-11-03 11:45:00,65.42,65.45,65.4,65.43,44300.0,46.2975,46.3187,46.2833,46.3046,44300.0
2005-11-03 11:50:00,65.43,65.49,65.41,65.43,45500.0,46.3046,46.347,46.2904,46.3046,45500.0
2005-11-03 11:55:00,65.41,65.48,65.4,65.4,46100.0,46.2904,46.3399,46.2833,46.2833,46100.0
2005-11-03 12:00:00,65.39,65.47,65.38,65.46,21700.0,46.2762,46.3329,46.2692,46.3258,21700.0
2005-11-03 12:05:00,65.45,65.49,65.45,65.45,8000.0,46.3187,46.347,46.3187,46.3187,8000.0
2005-11-03 12:10:00,65.44,65.5,65.43,65.45,43800.0,46.3116,46.3541,46.3046,46.3187,43800.0
2005-11-03 12:15:00,65.47,65.5,65.45,65.49,57800.0,46.3329,46.3541,46.3187,46.347,57800.0
2005-11-03 12:20:00,65.49,65.5,65.4,65.44,32300.0,46.347,46.3541,46.2833,46.3116,32300.0
2005-11-03 12:25:00,65.45,65.51,65.43,65.5,44500.0,46.3187,46.3612,46.3046,46.3541,44500.0
2005-11-03 12:30:00,65.5,65.5,65.46,65.49,18500.0,46.3541,46.3541,46.3258,46.347,18500.0
2005-11-03 12:35:00,65.49,65.5,65.45,65.47,11100.0,46.347,46.3541,46.3187,46.3329,11100.0
2005-11-03 12:40:00,65.46,65.47,65.43,65.45,21300.0,46.3258,46.3329,46.3046,46.3187,21300.0
2005-11-03 12:45:00,65.46,65.5,65.44,65.49,16500.0,46.3258,46.3541,46.3116,46.347,16500.0
2005-11-03 12:50:00,65.48,65.5,65.46,65.49,13400.0,46.3399,46.3541,46.3258,46.347,13400.0
2005-11-03 12:55:00,65.47,65.5,65.46,65.47,70900.0,46.3329,46.3541,46.3258,46.3329,70900.0
2005-11-03 13:00:00,65.47,65.5,65.46,65.48,20700.0,46.3329,46.3541,46.3258,46.3399,20700.0
2005-11-03 13:05:00,65.47,65.48,65.4,65.44,26800.0,46.3329,46.3399,46.2833,46.3116,26800.0
2005-11-03 13:10:00,65.43,65.46,65.43,65.45,10900.0,46.3046,46.3258,46.3046,46.3187,10900.0
2005-11-03 13:15:00,65.45,65.46,65.41,65.46,11400.0,46.3187,46.3258,46.2904,46.3258,11400.0
2005-11-03 13:20:00,65.46,65.48,65.44,65.44,16600.0,46.3258,46.3399,46.3116,46.3116,16600.0
2005-11-03 13:25:00,65.45,65.5,65.45,65.46,23800.0,46.3187,46.3541,46.3187,46.3258,23800.0
2005-11-03 13:30:00,65.46,65.49,65.45,65.47,15900.0,46.3258,46.347,46.3187,46.3329,15900.0
2005-11-03 13:35:00,65.46,65.48,65.39,65.44,27100.0,46.3258,46.3399,46.2762,46.3116,27100.0
2005-11-03 13:40:00,65.44,65.51,65.43,65.47,31200.0,46.3116,46.3612,46.3046,46.3329,31200.0
2005-11-03 13:45:00,65.47,65.49,65.43,65.48,27700.0,46.3329,46.347,46.3046,46.3399,27700.0
2005-11-03 13:50:00,65.46,65.47,65.42,65.47,26000.0,46.3258,46.3329,46.2975,46.3329,26000.0
2005-11-03 13:55:00,65.48,65.5,65.47,65.49,17700.0,46.3399,46.3541,46.3329,46.347,17700.0
2005-11-03 14:00:00,65.47,65.5,65.47,65.48,29700.0,46.3329,46.3541,46.3329,46.3399,29700.0
2005-11-03 14:05:00,65.5,65.5,65.48,65.49,32400.0,46.3541,46.3541,46.3399,46.347,32400.0
2005-11-03 14:10:00,65.49,65.5,65.43,65.47,22700.0,46.347,46.3541,46.3046,46.3329,22700.0
2005-11-03 14:15:00,65.47,65.51,65.47,65.5,32100.0,46.3329,46.3612,46.3329,46.3541,32100.0
2005-11-03 14:20:00,65.49,65.51,65.46,65.5,32900.0,46.347,46.3612,46.3258,46.3541,32900.0
2005-11-03 14:25:00,65.5,65.51,65.44,65.47,26700.0,46.3541,46.3612,46.3116,46.3329,26700.0
2005-11-03 14:30:00,65.45,65.51,65.45,65.5,16200.0,46.3187,46.3612,46.3187,46.3541,16200.0
2005-11-03 14:35:00,65.5,65.54,65.44,65.47,32800.0,46.3541,46.3824,46.3116,46.3329,32800.0
2005-11-03 14:40:00,65.46,65.5,65.44,65.48,64000.0,46.3258,46.3541,46.3116,46.3399,64000.0
2005-11-03 14:45:00,65.5,65.54,65.47,65.49,61700.0,46.3541,46.3824,46.3329,46.347,61700.0
2005-11-03 14:50:00,65.47,65.53,65.46,65.47,30000.0,46.3329,46.3753,46.3258,46.3329,30000.0
2005-11-03 14:55:00,65.47,65.51,65.45,65.49,43700.0,46.3329,46.3612,46.3187,46.347,43700.0
2005-11-03 15:00:00,65.49,65.5,65.43,65.46,44700.0,46.347,46.3541,46.3046,46.3258,44700.0
2005-11-03 15:05:00,65.47,65.49,65.43,65.45,34700.0,46.3329,46.347,46.3046,46.3187,34700.0
2005-11-03 15:10:00,65.44,65.48,65.4,65.45,50600.0,46.3116,46.3399,46.2833,46.3187,50600.0
2005-11-03 15:15:00,65.45,65.45,65.33,65.36,47600.0,46.3187,46.3187,46.2338,46.255,47600.0
2005-11-03 15:20:00,65.36,65.38,65.33,65.35,82500.0,46.255,46.2692,46.2338,46.2479,82500.0
2005-11-03 15:25:00,65.35,65.45,65.31,65.45,68500.0,46.2479,46.3187,46.2196,46.3187,68500.0
2005-11-03 15:30:00,65.44,65.45,65.35,65.36,46300.0,46.3116,46.3187,46.2479,46.255,46300.0
2005-11-03 15:35:00,65.36,65.37,65.3,65.36,39400.0,46.255,46.2621,46.2126,46.255,39400.0
2005-11-03 15:40:00,65.38,65.43,65.37,65.43,154000.0,46.2692,46.3046,46.2621,46.3046,154000.0
2005-11-03 15:45:00,65.43,65.47,65.41,65.47,122300.0,46.3046,46.3329,46.2904,46.3329,122300.0
2005-11-03 15:50:00,65.46,65.5,65.46,65.47,46700.0,46.3258,46.3541,46.3258,46.3329,46700.0
2005-11-03 15:55:00,65.46,65.5,65.42,65.5,140400.0,46.3258,46.3541,46.2975,46.3541,140400.0
2005-11-04 09:30:00,65.2,65.35,65.07,65.35,111800.0,46.1418,46.2479,46.0498,46.2479,111800.0
2005-11-04 09:35:00,65.38,65.4,65.2,65.3,43200.0,46.2692,46.2833,46.1418,46.2126,43200.0
2005-11-04 09:40:00,65.3,65.4,65.28,65.4,61500.0,46.2126,46.2833,46.1984,46.2833,61500.0
2005-11-04 09:45:00,65.4,65.5,65.38,65.49,22200.0,46.2833,46.3541,46.2692,46.347,22200.0
2005-11-04 09:50:00,65.47,65.71,65.47,65.53,58500.0,46.3329,46.5027,46.3329,46.3753,58500.0
2005-11-04 09:55:00,65.53,65.53,65.3,65.4,79900.0,46.3753,46.3753,46.2126,46.2833,79900.0
2005-11-04 10:00:00,65.43,65.54,65.4,65.51,23000.0,46.3046,46.3824,46.2833,46.3612,23000.0
2005-11-04 10:05:00,65.51,65.54,65.44,65.44,32400.0,46.3612,46.3824,46.3116,46.3116,32400.0
2005-11-04 10:10:00,65.42,65.45,65.39,65.44,27900.0,46.2975,46.3187,46.2762,46.3116,27900.0
2005-11-04 10:15:00,65.47,65.49,65.31,65.34,43500.0,46.3329,46.347,46.2196,46.2409,43500.0
2005-11-04 10:20:00,65.34,65.42,65.3,65.34,34200.0,46.2409,46.2975,46.2126,46.2409,34200.0
2005-11-04 10:25:00,65.34,65.45,65.31,65.44,26100.0,46.2409,46.3187,46.2196,46.3116,26100.0
2005-11-04 10:30:00,65.46,65.49,65.4,65.45,31400.0,46.3258,46.347,46.2833,46.3187,31400.0
2005-11-04 10:35:00,65.44,65.44,65.32,65.33,47800.0,46.3116,46.3116,46.2267,46.2338,47800.0
2005-11-04 10:40:00,65.3,65.33,65.3,65.3,21100.0,46.2126,46.2338,46.2126,46.2126,21100.0
2005-11-04 10:45:00,65.31,65.33,65.03,65.05,53400.0,46.2196,46.2338,46.0215,46.0356,53400.0
2005-11-04 10:50:00,65.03,65.18,65.02,65.14,85300.0,46.0215,46.1276,46.0144,46.0993,85300.0
2005-11-04 10:55:00,65.14,65.22,65.11,65.2,50900.0,46.0993,46.1559,46.0781,46.1418,50900.0
2005-11-04 11:00:00,65.22,65.24,65.2,65.21,42300.0,46.1559,46.1701,46.1418,46.1489,42300.0
2005-11-04 11:05:00,65.21,65.23,65.2,65.22,42700.0,46.1489,46.163,46.1418,46.1559,42700.0
2005-11-04 11:10:00,65.22,65.22,65.13,65.18,65400.0,46.1559,46.1559,46.0922,46.1276,65400.0
2005-11-04 11:15:00,65.18,65.18,65.13,65.16,54500.0,46.1276,46.1276,46.0922,46.1135,54500.0
2005-11-04 11:20:00,65.17,65.18,65.15,65.16,28700.0,46.1206,46.1276,46.1064,46.1135,28700.0
2005-11-04 11:25:00,65.16,65.24,65.16,65.22,25700.0,46.1135,46.1701,46.1135,46.1559,25700.0
2005-11-04 11:30:00,65.21,65.24,65.12,65.16,47500.0,46.1489,46.1701,46.0852,46.1135,47500.0
2005-11-04 11:35:00,65.17,65.17,65.11,65.11,44000.0,46.1206,46.1206,46.0781,46.0781,44000.0
2005-11-04 11:40:00,65.11,65.15,65.1,65.15,53600.0,46.0781,46.1064,46.071,46.1064,53600.0
2005-11-04 11:45:00,65.12,65.3,65.12,65.2,57900.0,46.0852,46.2126,46.0852,46.1418,57900.0
2005-11-04 11:50:00,65.2,65.2,65.13,65.13,7700.0,46.1418,46.1418,46.0922,46.0922,7700.0
2005-11-04 11:55:00,65.12,65.19,65.12,65.19,115000.0,46.0852,46.1347,46.0852,46.1347,115000.0
2005-11-04 12:00:00,65.18,65.35,65.17,65.26,42800.0,46.1276,46.2479,46.1206,46.1842,42800.0
2005-11-04 12:05:00,65.26,65.26,65.2,65.21,22500.0,46.1842,46.1842,46.1418,46.1489,22500.0
2005-11-04 12:10:00,65.21,65.32,65.21,65.3,33100.0,46.1489,46.2267,46.1489,46.2126,33100.0
2005-11-04 12:15:00,65.3,65.32,65.29,65.29,25700.0,46.2126,46.2267,46.2055,46.2055,25700.0
2005-11-04 12:20:00,65.28,65.31,65.27,65.28,23900.0,46.1984,46.2196,46.1913,46.1984,23900.0
2005-11-04 12:25:00,65.28,65.28,65.25,65.26,19200.0,46.1984,46.1984,46.1772,46.1842,19200.0
2005-11-04 12:30:00,65.26,65.27,65.25,65.26,17000.0,46.1842,46.1913,46.1772,46.1842,17000.0
2005-11-04 12:35:00,65.26,65.37,65.25,65.29,46300.0,46.1842,46.2621,46.1772,46.2055,46300.0
2005-11-04 12:40:00,65.28,65.4,65.25,65.36,138900.0,46.1984,46.2833,46.1772,46.255,138900.0
2005-11-04 12:45:00,65.37,65.39,65.29,65.35,36700.0,46.2621,46.2762,46.2055,46.2479,36700.0
2005-11-04 12:50:00,65.34,65.48,65.34,65.39,44400.0,46.2409,46.3399,46.2409,46.2762,44400.0
2005-11-04 12:55:00,65.39,65.39,65.34,65.35,18300.0,46.2762,46.2762,46.2409,46.2479,18300.0
2005-11-04 13:00:00,65.35,65.35,65.26,65.26,17900.0,46.2479,46.2479,46.1842,46.1842,17900.0
2005-11-04 13:05:00,65.26,65.26,65.23,65.25,11600.0,46.1842,46.1842,46.163,46.1772,11600.0
2005-11-04 13:10:00,65.25,65.29,65.25,65.28,90900.0,46.1772,46.2055,46.1772,46.1984,90900.0
2005-11-04 13:15:00,65.26,65.27,65.25,65.26,19200.0,46.1842,46.1913,46.1772,46.1842,19200.0
2005-11-04 13:20:00,65.25,65.25,65.18,65.18,54400.0,46.1772,46.1772,46.1276,46.1276,54400.0
2005-11-04 13:25:00,65.19,65.31,65.19,65.25,29000.0,46.1347,46.2196,46.1347,46.1772,29000.0
2005-11-04 13:30:00,65.22,65.25,65.18,65.21,30000.0,46.1559,46.1772,46.1276,46.1489,30000.0
2005-11-04 13:35:00,65.2,65.22,65.13,65.22,27100.0,46.1418,46.1559,46.0922,46.1559,27100.0
2005-11-04 13:40:00,65.22,65.22,65.16,65.16,17100.0,46.1559,46.1559,46.1135,46.1135,17100.0
2005-11-04 13:45:00,65.17,65.2,65.17,65.18,10900.0,46.1206,46.1418,46.1206,46.1276,10900.0
2005-11-04 13:50:00,65.18,65.18,65.13,65.13,13400.0,46.1276,46.1276,46.0922,46.0922,13400.0
2005-11-04 13:55:00,65.13,65.15,65.11,65.14,61400.0,46.0922,46.1064,46.0781,46.0993,61400.0
2005-11-04 14:00:00,65.14,65.27,65.12,65.27,39500.0,46.0993,46.1913,46.0852,46.1913,39500.0
2005-11-04 14:05:00,65.26,65.38,65.25,65.38,48300.0,46.1842,46.2692,46.1772,46.2692,48300.0
2005-11-04 14:10:00,65.35,65.36,65.26,65.27,15000.0,46.2479,46.255,46.1842,46.1913,15000.0
2005-11-04 14:15:00,65.27,65.35,65.27,65.35,28600.0,46.1913,46.2479,46.1913,46.2479,28600.0
2005-11-04 14:20:00,65.33,65.44,65.31,65.32,37700.0,46.2338,46.3116,46.2196,46.2267,37700.0
2005-11-04 14:25:00,65.32,65.37,65.29,65.3,53900.0,46.2267,46.2621,46.2055,46.2126,53900.0
2005-11-04 14:30:00,65.3,65.32,65.25,65.26,40300.0,46.2126,46.2267,46.1772,46.1842,40300.0
2005-11-04 14:35:00,65.26,65.33,65.25,65.31,27300.0,46.1842,46.2338,46.1772,46.2196,27300.0
2005-11-04 14:40:00,65.3,65.35,65.25,65.31,47200.0,46.2126,46.2479,46.1772,46.2196,47200.0
2005-11-04 14:45:00,65.3,65.31,65.27,65.27,80000.0,46.2126,46.2196,46.1913,46.1913,80000.0
2005-11-04 14:50:00,65.27,65.39,65.27,65.35,44600.0,46.1913,46.2762,46.1913,46.2479,44600.0
2005-11-04 14:55:00,65.34,65.37,65.3,65.34,16400.0,46.2409,46.2621,46.2126,46.2409,16400.0
2005-11-04 15:00:00,65.34,65.35,65.3,65.31,43100.0,46.2409,46.2479,46.2126,46.2196,43100.0
2005-11-04 15:05:00,65.31,65.32,65.3,65.3,12100.0,46.2196,46.2267,46.2126,46.2126,12100.0
2005-11-04 15:10:00,65.3,65.31,65.25,65.31,45800.0,46.2126,46.2196,46.1772,46.2196,45800.0
2005-11-04 15:15:00,65.31,65.31,65.27,65.27,36000.0,46.2196,46.2196,46.1913,46.1913,36000.0
2005-11-04 15:20:00,65.27,65.37,65.25,65.36,34200.0,46.1913,46.2621,46.1772,46.255,34200.0
2005-11-04 15:25:00,65.36,65.37,65.32,65.32,17300.0,46.255,46.2621,46.2267,46.2267,17300.0
2005-11-04 15:30:00,65.31,65.33,65.3,65.31,40200.0,46.2196,46.2338,46.2126,46.2196,40200.0
2005-11-04 15:35:00,65.31,65.35,65.31,65.33,34800.0,46.2196,46.2479,46.2196,46.2338,34800.0
2005-11-04 15:40:00,65.32,65.39,65.32,65.34,79400.0,46.2267,46.2762,46.2267,46.2409,79400.0
2005-11-04 15:45:00,65.34,65.37,65.32,65.36,139700.0,46.2409,46.2621,46.2267,46.255,139700.0
2005-11-04 15:50:00,65.36,65.43,65.36,65.4,80400.0,46.255,46.3046,46.255,46.2833,80400.0
2005-11-04 15:55:00,65.4,65.42,65.32,65.34,99000.0,46.2833,46.2975,46.2267,46.2409,99000.0
2005-11-07 09:30:00,65.48,65.49,65.35,65.36,73400.0,46.3399,46.347,46.2479,46.255,73400.0
2005-11-07 09:35:00,65.37,65.65,65.35,65.57,43900.0,46.2621,46.4602,46.2479,46.4036,43900.0
2005-11-07 09:40:00,65.6,65.64,65.36,65.37,44900.0,46.4249,46.4532,46.255,46.2621,44900.0
2005-11-07 09:45:00,65.36,65.45,65.3,65.36,47200.0,46.255,46.3187,46.2126,46.255,47200.0
2005-11-07 09:50:00,65.35,65.56,65.35,65.47,34300.0,46.2479,46.3966,46.2479,46.3329,34300.0
2005-11-07 09:55:00,65.5,65.57,65.47,65.48,48500.0,46.3541,46.4036,46.3329,46.3399,48500.0
2005-11-07 10:00:00,65.47,65.5,65.37,65.38,39800.0,46.3329,46.3541,46.2621,46.2692,39800.0
2005-11-07 10:05:00,65.37,65.63,65.37,65.59,57500.0,46.2621,46.4461,46.2621,46.4178,57500.0
2005-11-07 10:10:00,65.56,65.6,65.43,65.46,27000.0,46.3966,46.4249,46.3046,46.3258,27000.0
2005-11-07 10:15:00,65.46,65.54,65.43,65.53,13800.0,46.3258,46.3824,46.3046,46.3753,13800.0
2005-11-07 10:20:00,65.52,65.54,65.43,65.5,16700.0,46.3682,46.3824,46.3046,46.3541,16700.0
2005-11-07 10:25:00,65.5,65.6,65.49,65.57,35100.0,46.3541,46.4249,46.347,46.4036,35100.0
2005-11-07 10:30:00,65.57,65.57,65.53,65.54,20100.0,46.4036,46.4036,46.3753,46.3824,20100.0
2005-11-07 10:35:00,65.55,65.57,65.47,65.5,27700.0,46.3895,46.4036,46.3329,46.3541,27700.0
2005-11-07 10:40:00,65.5,65.53,65.47,65.5,29300.0,46.3541,46.3753,46.3329,46.3541,29300.0
2005-11-07 10:45:00,65.5,65.51,65.41,65.49,34600.0,46.3541,46.3612,46.2904,46.347,34600.0
2005-11-07 10:50:00,65.49,65.56,65.49,65.53,16200.0,46.347,46.3966,46.347,46.3753,16200.0
2005-11-07 10:55:00,65.53,65.61,65.53,65.61,24400.0,46.3753,46.4319,46.3753,46.4319,24400.0
2005-11-07 11:00:00,65.61,65.64,65.54,65.6,22700.0,46.4319,46.4532,46.3824,46.4249,22700.0
2005-11-07 11:05:00,65.6,65.61,65.54,65.58,12300.0,46.4249,46.4319,46.3824,46.4107,12300.0
2005-11-07 11:10:00,65.6,65.62,65.49,65.49,25400.0,46.4249,46.439,46.347,46.347,25400.0
2005-11-07 11:15:00,65.5,65.53,65.49,65.5,23200.0,46.3541,46.3753,46.347,46.3541,23200.0
2005-11-07 11:20:00,65.5,65.51,65.46,65.48,52600.0,46.3541,46.3612,46.3258,46.3399,52600.0
2005-11-07 11:25:00,65.49,65.5,65.4,65.44,36300.0,46.347,46.3541,46.2833,46.3116,36300.0
2005-11-07 11:30:00,65.45,65.53,65.44,65.53,16400.0,46.3187,46.3753,46.3116,46.3753,16400.0
2005-11-07 11:35:00,65.53,65.55,65.49,65.52,27700.0,46.3753,46.3895,46.347,46.3682,27700.0
2005-11-07 11:40:00,65.51,65.54,65.49,65.54,33700.0,46.3612,46.3824,46.347,46.3824,33700.0
2005-11-07 11:45:00,65.54,65.55,65.47,65.47,38000.0,46.3824,46.3895,46.3329,46.3329,38000.0
2005-11-07 11:50:00,65.5,65.55,65.47,65.54,19300.0,46.3541,46.3895,46.3329,46.3824,19300.0
2005-11-07 11:55:00,65.53,65.56,65.48,65.53,26100.0,46.3753,46.3966,46.3399,46.3753,26100.0
2005-11-07 12:00:00,65.52,65.53,65.5,65.51,19400.0,46.3682,46.3753,46.3541,46.3612,19400.0
2005-11-07 12:05:00,65.51,65.56,65.51,65.55,31200.0,46.3612,46.3966,46.3612,46.3895,31200.0
2005-11-07 12:10:00,65.54,65.62,65.51,65.57,23700.0,46.3824,46.439,46.3612,46.4036,23700.0
2005-11-07 12:15:00,65.59,65.62,65.57,65.62,18900.0,46.4178,46.439,46.4036,46.439,18900.0
2005-11-07 12:20:00,65.62,65.7,65.57,65.67,35400.0,46.439,46.4956,46.4036,46.4744,35400.0
2005-11-07 12:25:00,65.68,65.68,65.55,65.61,13800.0,46.4815,46.4815,46.3895,46.4319,13800.0
2005-11-07 12:30:00,65.59,65.67,65.59,65.64,13200.0,46.4178,46.4744,46.4178,46.4532,13200.0
2005-11-07 12:35:00,65.62,65.62,65.52,65.52,14000.0,46.439,46.439,46.3682,46.3682,14000.0
2005-11-07 12:40:00,65.52,65.56,65.48,65.53,29800.0,46.3682,46.3966,46.3399,46.3753,29800.0
2005-11-07 12:45:00,65.52,65.59,65.5,65.54,16800.0,46.3682,46.4178,46.3541,46.3824,16800.0
2005-11-07 12:50:00,65.55,65.65,65.52,65.53,35600.0,46.3895,46.4602,46.3682,46.3753,35600.0
2005-11-07 12:55:00,65.53,65.57,65.52,65.55,6000.0,46.3753,46.4036,46.3682,46.3895,6000.0
2005-11-07 13:00:00,65.54,65.56,65.51,65.52,14500.0,46.3824,46.3966,46.3612,46.3682,14500.0
2005-11-07 13:05:00,65.51,65.54,65.48,65.5,21700.0,46.3612,46.3824,46.3399,46.3541,21700.0
2005-11-07 13:10:00,65.55,65.55,65.45,65.46,27200.0,46.3895,46.3895,46.3187,46.3258,27200.0
2005-11-07 13:15:00,65.47,65.53,65.45,65.5,39400.0,46.3329,46.3753,46.3187,46.3541,39400.0
2005-11-07 13:20:00,65.5,65.55,65.5,65.55,15700.0,46.3541,46.3895,46.3541,46.3895,15700.0
2005-11-07 13:25:00,65.55,65.56,65.47,65.52,16100.0,46.3895,46.3966,46.3329,46.3682,16100.0
2005-11-07 13:30:00,65.5,65.53,65.47,65.52,15200.0,46.3541,46.3753,46.3329,46.3682,15200.0
2005-11-07 13:35:00,65.51,65.54,65.47,65.48,12300.0,46.3612,46.3824,46.3329,46.3399,12300.0
2005-11-07 13:40:00,65.48,65.52,65.47,65.47,19700.0,46.3399,46.3682,46.3329,46.3329,19700.0
2005-11-07 13:45:00,65.48,65.54,65.48,65.51,33600.0,46.3399,46.3824,46.3399,46.3612,33600.0
2005-11-07 13:50:00,65.51,65.57,65.5,65.57,37900.0,46.3612,46.4036,46.3541,46.4036,37900.0
2005-11-07 13:55:00,65.57,65.57,65.5,65.5,25500.0,46.4036,46.4036,46.3541,46.3541,25500.0
2005-11-07 14:00:00,65.5,65.53,65.47,65.52,35600.0,46.3541,46.3753,46.3329,46.3682,35600.0
2005-11-07 14:05:00,65.52,65.6,65.52,65.58,21500.0,46.3682,46.4249,46.3682,46.4107,21500.0
2005-11-07 14:10:00,65.59,65.65,65.54,65.64,27300.0,46.4178,46.4602,46.3824,46.4532,27300.0
2005-11-07 14:15:00,65.63,65.63,65.59,65.61,19200.0,46.4461,46.4461,46.4178,46.4319,19200.0
2005-11-07 14:20:00,65.6,65.61,65.54,65.54,27100.0,46.4249,46.4319,46.3824,46.3824,27100.0
2005-11-07 14:25:00,65.55,65.61,65.52,65.53,21300.0,46.3895,46.4319,46.3682,46.3753,21300.0
2005-11-07 14:30:00,65.53,65.56,65.46,65.5,59600.0,46.3753,46.3966,46.3258,46.3541,59600.0
2005-11-07 14:35:00,65.51,65.54,65.46,65.5,35500.0,46.3612,46.3824,46.3258,46.3541,35500.0
2005-11-07 14:40:00,65.49,65.56,65.44,65.55,49200.0,46.347,46.3966,46.3116,46.3895,49200.0
2005-11-07 14:45:00,65.53,65.55,65.49,65.49,18600.0,46.3753,46.3895,46.347,46.347,18600.0
2005-11-07 14:50:00,65.48,65.49,65.38,65.38,19500.0,46.3399,46.347,46.2692,46.2692,19500.0
2005-11-07 14:55:00,65.38,65.49,65.35,65.49,25300.0,46.2692,46.347,46.2479,46.347,25300.0
2005-11-07 15:00:00,65.49,65.52,65.4,65.52,47700.0,46.347,46.3682,46.2833,46.3682,47700.0
2005-11-07 15:05:00,65.5,65.56,65.46,65.51,36700.0,46.3541,46.3966,46.3258,46.3612,36700.0
2005-11-07 15:10:00,65.51,65.51,65.43,65.45,27000.0,46.3612,46.3612,46.3046,46.3187,27000.0
2005-11-07 15:15:00,65.44,65.55,65.43,65.46,39700.0,46.3116,46.3895,46.3046,46.3258,39700.0
2005-11-07 15:20:00,65.46,65.46,65.41,65.45,38500.0,46.3258,46.3258,46.2904,46.3187,38500.0
2005-11-07 15:25:00,65.43,65.46,65.39,65.4,55800.0,46.3046,46.3258,46.2762,46.2833,55800.0
2005-11-07 15:30:00,65.4,65.51,65.39,65.45,65900.0,46.2833,46.3612,46.2762,46.3187,65900.0
2005-11-07 15:35:00,65.45,65.47,65.45,65.47,44000.0,46.3187,46.3329,46.3187,46.3329,44000.0
2005-11-07 15:40:00,65.48,65.58,65.47,65.56,61100.0,46.3399,46.4107,46.3329,46.3966,61100.0
2005-11-07 15:45:00,65.59,65.66,65.56,65.65,64200.0,46.4178,46.4673,46.3966,46.4602,64200.0
2005-11-07 15:50:00,65.63,65.7,65.63,65.67,113700.0,46.4461,46.4956,46.4461,46.4744,113700.0
2005-11-07 15:55:00,65.66,65.71,65.66,65.7,130800.0,46.4673,46.5027,46.4673,46.4956,130800.0
2005-11-08 09:30:00,65.05,65.13,64.77,64.9,126800.0,46.2127,46.2695,46.0137,46.1061,126800.0
2005-11-08 09:35:00,64.92,65.0,64.78,64.84,75100.0,46.1203,46.1771,46.0209,46.0635,75100.0
2005-11-08 09:40:00,64.94,64.94,64.56,64.7,105400.0,46.1345,46.1345,45.8646,45.964,105400.0
2005-11-08 09:45:00,64.68,64.75,64.6,64.7,74400.0,45.9498,45.9995,45.893,45.964,74400.0
2005-11-08 09:50:00,64.7,64.82,64.67,64.77,56900.0,45.964,46.0493,45.9427,46.0137,56900.0
2005-11-08 09:55:00,64.78,64.92,64.77,64.84,28600.0,46.0209,46.1203,46.0137,46.0635,28600.0
2005-11-08 10:00:00,64.84,65.09,64.84,64.92,32800.0,46.0635,46.2411,46.0635,46.1203,32800.0
2005-11-08 10:05:00,64.91,64.94,64.87,64.89,17900.0,46.1132,46.1345,46.0848,46.099,17900.0
2005-11-08 10:10:00,64.89,64.9,64.61,64.66,73700.0,46.099,46.1061,45.9001,45.9356,73700.0
2005-11-08 10:15:00,64.66,64.71,64.52,64.54,63600.0,45.9356,45.9711,45.8361,45.8504,63600.0
2005-11-08 10:20:00,64.55,64.64,64.55,64.63,31300.0,45.8575,45.9214,45.8575,45.9143,31300.0
2005-11-08 10:25:00,64.63,64.63,64.52,64.62,17500.0,45.9143,45.9143,45.8361,45.9072,17500.0
2005-11-08 10:30:00,64.61,64.68,64.6,64.68,52000.0,45.9001,45.9498,45.893,45.9498,52000.0
2005-11-08 10:35:00,64.68,64.7,64.62,64.69,19200.0,45.9498,45.964,45.9072,45.9569,19200.0
2005-11-08 10:40:00,64.7,64.7,64.54,64.57,54500.0,45.964,45.964,45.8504,45.8717,54500.0
2005-11-08 10:45:00,64.58,64.7,64.52,64.68,42200.0,45.8788,45.964,45.8361,45.9498,42200.0
2005-11-08 10:50:00,64.67,64.68,64.6,64.67,19700.0,45.9427,45.9498,45.893,45.9427,19700.0
2005-11-08 10:55:00,64.64,64.65,64.55,64.62,30100.0,45.9214,45.9285,45.8575,45.9072,30100.0
2005-11-08 11:00:00,64.63,64.64,64.58,64.59,28600.0,45.9143,45.9214,45.8788,45.8859,28600.0
2005-11-08 11:05:00,64.61,64.65,64.53,64.62,32400.0,45.9001,45.9285,45.8432,45.9072,32400.0
2005-11-08 11:10:00,64.61,64.65,64.56,64.6,34100.0,45.9001,45.9285,45.8646,45.893,34100.0
2005-11-08 11:15:00,64.59,64.63,64.59,64.61,25900.0,45.8859,45.9143,45.8859,45.9001,25900.0
2005-11-08 11:20:00,64.61,64.67,64.59,64.61,42100.0,45.9001,45.9427,45.8859,45.9001,42100.0
2005-11-08 11:25:00,64.61,64.63,64.55,64.59,20000.0,45.9001,45.9143,45.8575,45.8859,20000.0
2005-11-08 11:30:00,64.58,64.62,64.54,64.62,37500.0,45.8788,45.9072,45.8504,45.9072,37500.0
2005-11-08 11:35:00,64.62,64.62,64.53,64.54,35500.0,45.9072,45.9072,45.8432,45.8504,35500.0
2005-11-08 11:40:00,64.54,64.65,64.54,64.61,27000.0,45.8504,45.9285,45.8504,45.9001,27000.0
2005-11-08 11:45:00,64.61,64.64,64.53,64.64,31000.0,45.9001,45.9214,45.8432,45.9214,31000.0
2005-11-08 11:50:00,64.64,64.68,64.55,64.56,33200.0,45.9214,45.9498,45.8575,45.8646,33200.0
2005-11-08 11:55:00,64.57,64.6,64.56,64.56,16600.0,45.8717,45.893,45.8646,45.8646,16600.0
2005-11-08 12:00:00,64.57,64.6,64.56,64.59,25300.0,45.8717,45.893,45.8646,45.8859,25300.0
2005-11-08 12:05:00,64.56,64.58,64.54,64.57,25300.0,45.8646,45.8788,45.8504,45.8717,25300.0
2005-11-08 12:10:00,64.57,64.62,64.56,64.58,33900.0,45.8717,45.9072,45.8646,45.8788,33900.0
2005-11-08 12:15:00,64.58,64.63,64.57,64.61,13500.0,45.8788,45.9143,45.8717,45.9001,13500.0
2005-11-08 12:20:00,64.61,64.68,64.58,64.66,57200.0,45.9001,45.9498,45.8788,45.9356,57200.0
2005-11-08 12:25:00,64.66,64.75,64.65,64.74,39300.0,45.9356,45.9995,45.9285,45.9924,39300.0
2005-11-08 12:30:00,64.75,64.8,64.75,64.79,38900.0,45.9995,46.0351,45.9995,46.028,38900.0
2005-11-08 12:35:00,64.79,64.79,64.73,64.74,13700.0,46.028,46.028,45.9853,45.9924,13700.0
2005-11-08 12:40:00,64.74,64.74,64.66,64.73,21300.0,45.9924,45.9924,45.9356,45.9853,21300.0
2005-11-08 12:45:00,64.72,64.81,64.72,64.73,19400.0,45.9782,46.0422,45.9782,45.9853,19400.0
2005-11-08 12:50:00,64.75,64.75,64.6,64.62,19600.0,45.9995,45.9995,45.893,45.9072,19600.0
2005-11-08 12:55:00,64.62,64.85,64.62,64.84,21800.0,45.9072,46.0706,45.9072,46.0635,21800.0
2005-11-08 13:00:00,64.83,64.85,64.71,64.72,15900.0,46.0564,46.0706,45.9711,45.9782,15900.0
2005-11-08 13:05:00,64.75,64.77,64.64,64.64,16300.0,45.9995,46.0137,45.9214,45.9214,16300.0
2005-11-08 13:10:00,64.65,64.65,64.62,64.65,11700.0,45.9285,45.9285,45.9072,45.9285,11700.0
2005-11-08 13:15:00,64.65,64.67,64.55,64.61,39000.0,45.9285,45.9427,45.8575,45.9001,39000.0
2005-11-08 13:20:00,64.63,64.69,64.6,64.6,18700.0,45.9143,45.9569,45.893,45.893,18700.0
2005-11-08 13:25:00,64.6,64.72,64.59,64.72,17700.0,45.893,45.9782,45.8859,45.9782,17700.0
2005-11-08 13:30:00,64.72,64.74,64.63,64.66,15800.0,45.9782,45.9924,45.9143,45.9356,15800.0
2005-11-08 13:35:00,64.67,64.68,64.62,64.67,11600.0,45.9427,45.9498,45.9072,45.9427,11600.0
2005-11-08 13:40:00,64.69,64.76,64.69,64.7,11300.0,45.9569,46.0066,45.9569,45.964,11300.0
2005-11-08 13:45:00,64.72,64.77,64.7,64.74,11500.0,45.9782,46.0137,45.964,45.9924,11500.0
2005-11-08 13:50:00,64.75,64.77,64.68,64.73,37100.0,45.9995,46.0137,45.9498,45.9853,37100.0
2005-11-08 13:55:00,64.71,64.78,64.65,64.68,32200.0,45.9711,46.0209,45.9285,45.9498,32200.0
2005-11-08 14:00:00,64.67,64.88,64.67,64.86,25600.0,45.9427,46.0919,45.9427,46.0777,25600.0
2005-11-08 14:05:00,64.85,64.92,64.85,64.9,23700.0,46.0706,46.1203,46.0706,46.1061,23700.0
2005-11-08 14:10:00,64.89,64.92,64.84,64.92,37700.0,46.099,46.1203,46.0635,46.1203,37700.0
2005-11-08 14:15:00,64.93,64.94,64.89,64.91,21500.0,46.1274,46.1345,46.099,46.1132,21500.0
2005-11-08 14:20:00,64.92,65.0,64.9,65.0,25400.0,46.1203,46.1771,46.1061,46.1771,25400.0
2005-11-08 14:25:00,64.99,65.0,64.93,64.96,27600.0,46.17,46.1771,46.1274,46.1487,27600.0
2005-11-08 14:30:00,64.95,64.97,64.91,64.94,20400.0,46.1416,46.1558,46.1132,46.1345,20400.0
2005-11-08 14:35:00,64.94,65.0,64.91,64.98,19200.0,46.1345,46.1771,46.1132,46.1629,19200.0
2005-11-08 14:40:00,64.98,64.99,64.95,64.97,15800.0,46.1629,46.17,46.1416,46.1558,15800.0
2005-11-08 14:45:00,64.97,65.02,64.94,65.0,20900.0,46.1558,46.1914,46.1345,46.1771,20900.0
2005-11-08 14:50:00,65.0,65.0,64.9,64.9,10000.0,46.1771,46.1771,46.1061,46.1061,10000.0
2005-11-08 14:55:00,64.91,64.92,64.83,64.89,31100.0,46.1132,46.1203,46.0564,46.099,31100.0
2005-11-08 15:00:00,64.89,65.01,64.89,64.89,19300.0,46.099,46.1842,46.099,46.099,19300.0
2005-11-08 15:05:00,64.88,64.99,64.88,64.99,15300.0,46.0919,46.17,46.0919,46.17,15300.0
2005-11-08 15:10:00,64.99,65.03,64.93,65.0,22400.0,46.17,46.1985,46.1274,46.1771,22400.0
2005-11-08 15:15:00,64.97,65.03,64.94,65.0,28600.0,46.1558,46.1985,46.1345,46.1771,28600.0
2005-11-08 15:20:00,65.0,65.07,64.97,65.05,28200.0,46.1771,46.2269,46.1558,46.2127,28200.0
2005-11-08 15:25:00,65.06,65.08,65.0,65.08,22800.0,46.2198,46.234,46.1771,46.234,22800.0
2005-11-08 15:30:00,65.08,65.15,65.05,65.13,28900.0,46.234,46.2837,46.2127,46.2695,28900.0
2005-11-08 15:35:00,65.11,65.12,65.01,65.02,33800.0,46.2553,46.2624,46.1842,46.1914,33800.0
2005-11-08 15:40:00,65.04,65.04,64.99,65.0,17100.0,46.2056,46.2056,46.17,46.1771,17100.0
2005-11-08 15:45:00,65.0,65.1,64.99,65.04,22600.0,46.1771,46.2482,46.17,46.2056,22600.0
2005-11-08 15:50:00,65.04,65.09,65.04,65.05,47100.0,46.2056,46.2411,46.2056,46.2127,47100.0
2005-11-08 15:55:00,65.04,65.07,65.02,65.03,61000.0,46.2056,46.2269,46.1914,46.1985,61000.0
2005-11-09 09:30:00,65.1,65.25,65.1,65.18,73000.0,46.2482,46.3547,46.2482,46.305,73000.0
2005-11-09 09:35:00,65.19,65.32,65.0,65.01,21900.0,46.3121,46.4045,46.1771,46.1842,21900.0
2005-11-09 09:40:00,65.0,65.01,64.8,64.85,28400.0,46.1771,46.1842,46.0351,46.0706,28400.0
2005-11-09 09:45:00,64.85,64.9,64.75,64.81,20100.0,46.0706,46.1061,45.9995,46.0422,20100.0
2005-11-09 09:50:00,64.81,64.82,64.66,64.77,22700.0,46.0422,46.0493,45.9356,46.0137,22700.0
2005-11-09 09:55:00,64.76,64.77,64.64,64.64,50000.0,46.0066,46.0137,45.9214,45.9214,50000.0
2005-11-09 10:00:00,64.65,64.75,64.56,64.75,38800.0,45.9285,45.9995,45.8646,45.9995,38800.0
2005-11-09 10:05:00,64.75,64.78,64.72,64.72,58900.0,45.9995,46.0209,45.9782,45.9782,58900.0
2005-11-09 10:10:00,64.72,64.72,64.69,64.72,10600.0,45.9782,45.9782,45.9569,45.9782,10600.0
2005-11-09 10:15:00,64.72,64.74,64.72,64.74,22100.0,45.9782,45.9924,45.9782,45.9924,22100.0
2005-11-09 10:20:00,64.74,64.76,64.74,64.75,24800.0,45.9924,46.0066,45.9924,45.9995,24800.0
2005-11-09 10:25:00,64.75,64.76,64.62,64.62,79600.0,45.9995,46.0066,45.9072,45.9072,79600.0
2005-11-09 10:30:00,64.65,64.8,64.6,64.8,47200.0,45.9285,46.0351,45.893,46.0351,47200.0
2005-11-09 10:35:00,64.79,64.94,64.77,64.83,31500.0,46.028,46.1345,46.0137,46.0564,31500.0
2005-11-09 10:40:00,64.84,64.9,64.81,64.87,30600.0,46.0635,46.1061,46.0422,46.0848,30600.0
2005-11-09 10:45:00,64.87,64.91,64.85,64.89,19500.0,46.0848,46.1132,46.0706,46.099,19500.0
2005-11-09 10:50:00,64.88,64.97,64.86,64.96,37800.0,46.0919,46.1558,46.0777,46.1487,37800.0
2005-11-09 10:55:00,64.96,65.03,64.9,65.02,32200.0,46.1487,46.1985,46.1061,46.1914,32200.0
2005-11-09 11:00:00,65.01,65.02,65.0,65.01,41300.0,46.1842,46.1914,46.1771,46.1842,41300.0
2005-11-09 11:05:00,65.01,65.05,64.95,65.05,46100.0,46.1842,46.2127,46.1416,46.2127,46100.0
2005-11-09 11:10:00,65.02,65.05,64.96,64.99,11800.0,46.1914,46.2127,46.1487,46.17,11800.0
2005-11-09 11:15:00,64.99,65.01,64.95,64.97,75900.0,46.17,46.1842,46.1416,46.1558,75900.0
2005-11-09 11:20:00,64.98,65.0,64.94,64.96,14300.0,46.1629,46.1771,46.1345,46.1487,14300.0
2005-11-09 11:25:00,64.94,64.95,64.8,64.82,102200.0,46.1345,46.1416,46.0351,46.0493,102200.0
2005-11-09 11:30:00,64.84,64.9,64.79,64.8,18800.0,46.0635,46.1061,46.028,46.0351,18800.0
2005-11-09 11:35:00,64.8,64.87,64.62,64.7,63400.0,46.0351,46.0848,45.9072,45.964,63400.0
2005-11-09 11:40:00,64.68,64.75,64.65,64.74,26600.0,45.9498,45.9995,45.9285,45.9924,26600.0
2005-11-09 11:45:00,64.77,64.8,64.67,64.74,54200.0,46.0137,46.0351,45.9427,45.9924,54200.0
2005-11-09 11:50:00,64.77,64.84,64.77,64.83,14100.0,46.0137,46.0635,46.0137,46.0564,14100.0
2005-11-09 11:55:00,64.81,64.85,64.8,64.84,32600.0,46.0422,46.0706,46.0351,46.0635,32600.0
2005-11-09 12:00:00,64.85,64.86,64.82,64.86,19300.0,46.0706,46.0777,46.0493,46.0777,19300.0
2005-11-09 12:05:00,64.85,64.92,64.84,64.92,14900.0,46.0706,46.1203,46.0635,46.1203,14900.0
2005-11-09 12:10:00,64.88,64.92,64.85,64.86,19300.0,46.0919,46.1203,46.0706,46.0777,19300.0
2005-11-09 12:15:00,64.86,64.95,64.86,64.95,35100.0,46.0777,46.1416,46.0777,46.1416,35100.0
2005-11-09 12:20:00,64.94,65.07,64.94,65.02,53200.0,46.1345,46.2269,46.1345,46.1914,53200.0
2005-11-09 12:25:00,65.02,65.1,65.02,65.02,85800.0,46.1914,46.2482,46.1914,46.1914,85800.0
2005-11-09 12:30:00,65.01,65.01,64.95,65.01,44400.0,46.1842,46.1842,46.1416,46.1842,44400.0
2005-11-09 12:35:00,65.0,65.08,64.99,65.06,28800.0,46.1771,46.234,46.17,46.2198,28800.0
2005-11-09 12:40:00,65.06,65.06,64.97,65.01,40100.0,46.2198,46.2198,46.1558,46.1842,40100.0
2005-11-09 12:45:00,65.01,65.09,65.0,65.08,11700.0,46.1842,46.2411,46.1771,46.234,11700.0
2005-11-09 12:50:00,65.05,65.1,64.99,64.99,36600.0,46.2127,46.2482,46.17,46.17,36600.0
2005-11-09 12:55:00,65.0,65.0,64.97,65.0,18200.0,46.1771,46.1771,46.1558,46.1771,18200.0
2005-11-09 13:00:00,65.0,65.0,64.95,64.99,37400.0,46.1771,46.1771,46.1416,46.17,37400.0
2005-11-09 13:05:00,64.99,65.01,64.96,64.96,35600.0,46.17,46.1842,46.1487,46.1487,35600.0
2005-11-09 13:10:00,64.96,64.99,64.95,64.97,20700.0,46.1487,46.17,46.1416,46.1558,20700.0
2005-11-09 13:15:00,64.97,65.0,64.96,64.98,19500.0,46.1558,46.1771,46.1487,46.1629,19500.0
2005-11-09 13:20:00,64.99,65.01,64.93,64.96,30500.0,46.17,46.1842,46.1274,46.1487,30500.0
2005-11-09 13:25:00,64.97,64.97,64.91,64.93,22000.0,46.1558,46.1558,46.1132,46.1274,22000.0
2005-11-09 13:30:00,64.91,64.99,64.91,64.98,13000.0,46.1132,46.17,46.1132,46.1629,13000.0
2005-11-09 13:35:00,64.98,64.99,64.92,64.94,9700.0,46.1629,46.17,46.1203,46.1345,9700.0
2005-11-09 13:40:00,64.94,64.94,64.85,64.86,23100.0,46.1345,46.1345,46.0706,46.0777,23100.0
2005-11-09 13:45:00,64.87,64.92,64.85,64.86,23500.0,46.0848,46.1203,46.0706,46.0777,23500.0
2005-11-09 13:50:00,64.86,64.9,64.73,64.75,26400.0,46.0777,46.1061,45.9853,45.9995,26400.0
2005-11-09 13:55:00,64.73,64.78,64.7,64.75,40000.0,45.9853,46.0209,45.964,45.9995,40000.0
2005-11-09 14:00:00,64.74,64.75,64.66,64.66,17100.0,45.9924,45.9995,45.9356,45.9356,17100.0
2005-11-09 14:05:00,64.66,64.71,64.59,64.7,50900.0,45.9356,45.9711,45.8859,45.964,50900.0
2005-11-09 14:10:00,64.7,64.7,64.62,64.65,72800.0,45.964,45.964,45.9072,45.9285,72800.0
2005-11-09 14:15:00,64.64,64.65,64.6,64.63,64400.0,45.9214,45.9285,45.893,45.9143,64400.0
2005-11-09 14:20:00,64.63,64.67,64.63,64.65,67600.0,45.9143,45.9427,45.9143,45.9285,67600.0
2005-11-09 14:25:00,64.65,64.66,64.63,64.65,31300.0,45.9285,45.9356,45.9143,45.9285,31300.0
2005-11-09 14:30:00,64.65,64.7,64.6,64.7,63400.0,45.9285,45.964,45.893,45.964,63400.0
2005-11-09 14:35:00,64.69,64.79,64.69,64.79,20800.0,45.9569,46.028,45.9569,46.028,20800.0
2005-11-09 14:40:00,64.79,64.81,64.72,64.74,30300.0,46.028,46.0422,45.9782,45.9924,30300.0
2005-11-09 14:45:00,64.74,64.76,64.65,64.65,19400.0,45.9924,46.0066,45.9285,45.9285,19400.0
2005-11-09 14:50:00,64.65,64.67,64.6,64.66,48600.0,45.9285,45.9427,45.893,45.9356,48600.0
2005-11-09 14:55:00,64.67,64.68,64.62,64.63,35100.0,45.9427,45.9498,45.9072,45.9143,35100.0
2005-11-09 15:00:00,64.63,64.68,64.63,64.66,9500.0,45.9143,45.9498,45.9143,45.9356,9500.0
2005-11-09 15:05:00,64.65,64.7,64.65,64.68,15900.0,45.9285,45.964,45.9285,45.9498,15900.0
2005-11-09 15:10:00,64.69,64.69,64.62,64.64,29300.0,45.9569,45.9569,45.9072,45.9214,29300.0
2005-11-09 15:15:00,64.66,64.66,64.59,64.61,124100.0,45.9356,45.9356,45.8859,45.9001,124100.0
2005-11-09 15:20:00,64.61,64.61,64.59,64.61,98000.0,45.9001,45.9001,45.8859,45.9001,98000.0
2005-11-09 15:25:00,64.61,64.66,64.6,64.66,56500.0,45.9001,45.9356,45.893,45.9356,56500.0
2005-11-09 15:30:00,64.64,64.7,64.6,64.67,33000.0,45.9214,45.964,45.893,45.9427,33000.0
2005-11-09 15:35:00,64.67,64.71,64.61,64.64,77800.0,45.9427,45.9711,45.9001,45.9214,77800.0
2005-11-09 15:40:00,64.65,64.75,64.65,64.75,66500.0,45.9285,45.9995,45.9285,45.9995,66500.0
2005-11-09 15:45:00,64.75,64.85,64.74,64.8,95700.0,45.9995,46.0706,45.9924,46.0351,95700.0
2005-11-09 15:50:00,64.83,64.83,64.68,64.72,115900.0,46.0564,46.0564,45.9498,45.9782,115900.0
2005-11-09 15:55:00,64.74,64.74,64.66,64.71,209400.0,45.9924,45.9924,45.9356,45.9711,209400.0
2005-11-10 09:30:00,64.77,64.99,64.75,64.76,59600.0,46.0137,46.17,45.9995,46.0066,59600.0
2005-11-10 09:35:00,64.76,64.9,64.76,64.78,17400.0,46.0066,46.1061,46.0066,46.0209,17400.0
2005-11-10 09:40:00,64.78,64.99,64.78,64.96,36000.0,46.0209,46.17,46.0209,46.1487,36000.0
2005-11-10 09:45:00,64.96,65.0,64.91,64.93,44900.0,46.1487,46.1771,46.1132,46.1274,44900.0
2005-11-10 09:50:00,64.94,64.95,64.74,64.85,34400.0,46.1345,46.1416,45.9924,46.0706,34400.0
2005-11-10 09:55:00,64.85,64.9,64.79,64.82,19900.0,46.0706,46.1061,46.028,46.0493,19900.0
2005-11-10 10:00:00,64.82,64.97,64.82,64.97,44100.0,46.0493,46.1558,46.0493,46.1558,44100.0
2005-11-10 10:05:00,64.95,65.02,64.92,65.0,36300.0,46.1416,46.1914,46.1203,46.1771,36300.0
2005-11-10 10:10:00,65.01,65.04,65.0,65.01,45900.0,46.1842,46.2056,46.1771,46.1842,45900.0
2005-11-10 10:15:00,65.01,65.01,64.9,64.91,90500.0,46.1842,46.1842,46.1061,46.1132,90500.0
2005-11-10 10:20:00,64.91,64.99,64.91,64.97,35400.0,46.1132,46.17,46.1132,46.1558,35400.0
2005-11-10 10:25:00,64.98,65.09,64.96,65.06,44500.0,46.1629,46.2411,46.1487,46.2198,44500.0
2005-11-10 10:30:00,65.07,65.1,64.93,65.0,63000.0,46.2269,46.2482,46.1274,46.1771,63000.0
2005-11-10 10:35:00,64.98,65.04,64.98,65.04,23900.0,46.1629,46.2056,46.1629,46.2056,23900.0
2005-11-10 10:40:00,65.04,65.13,65.03,65.12,19900.0,46.2056,46.2695,46.1985,46.2624,19900.0
2005-11-10 10:45:00,65.1,65.15,65.09,65.15,13800.0,46.2482,46.2837,46.2411,46.2837,13800.0
2005-11-10 10:50:00,65.18,65.2,65.15,65.15,27900.0,46.305,46.3192,46.2837,46.2837,27900.0
2005-11-10 10:55:00,65.16,65.18,65.11,65.16,13600.0,46.2908,46.305,46.2553,46.2908,13600.0
2005-11-10 11:00:00,65.18,65.19,65.11,65.17,54100.0,46.305,46.3121,46.2553,46.2979,54100.0
2005-11-10 11:05:00,65.18,65.25,65.15,65.21,41900.0,46.305,46.3547,46.2837,46.3263,41900.0
2005-11-10 11:10:00,65.22,65.26,65.19,65.24,94400.0,46.3334,46.3619,46.3121,46.3476,94400.0
2005-11-10 11:15:00,65.25,65.3,65.24,65.27,46900.0,46.3547,46.3903,46.3476,46.369,46900.0
2005-11-10 11:20:00,65.3,65.39,65.28,65.39,20200.0,46.3903,46.4542,46.3761,46.4542,20200.0
2005-11-10 11:25:00,65.39,65.49,65.36,65.48,46000.0,46.4542,46.5252,46.4329,46.5181,46000.0
2005-11-10 11:30:00,65.48,65.53,65.45,65.51,79400.0,46.5181,46.5537,46.4968,46.5395,79400.0
2005-11-10 11:35:00,65.51,65.58,65.47,65.5,103500.0,46.5395,46.5892,46.511,46.5324,103500.0
2005-11-10 11:40:00,65.5,65.6,65.49,65.5,54200.0,46.5324,46.6034,46.5252,46.5324,54200.0
2005-11-10 11:45:00,65.5,65.51,65.47,65.51,34600.0,46.5324,46.5395,46.511,46.5395,34600.0
2005-11-10 11:50:00,65.5,65.58,65.36,65.53,49200.0,46.5324,46.5892,46.4329,46.5537,49200.0
2005-11-10 11:55:00,65.56,65.57,65.48,65.5,23900.0,46.575,46.5821,46.5181,46.5324,23900.0
2005-11-10 12:00:00,65.49,65.5,65.4,65.41,20900.0,46.5252,46.5324,46.4613,46.4684,20900.0
2005-11-10 12:05:00,65.41,65.46,65.39,65.4,30800.0,46.4684,46.5039,46.4542,46.4613,30800.0
2005-11-10 12:10:00,65.4,65.41,65.33,65.34,22200.0,46.4613,46.4684,46.4116,46.4187,22200.0
2005-11-10 12:15:00,65.35,65.42,65.32,65.36,28400.0,46.4258,46.4755,46.4045,46.4329,28400.0
2005-11-10 12:20:00,65.36,65.37,65.34,65.36,18900.0,46.4329,46.44,46.4187,46.4329,18900.0
2005-11-10 12:25:00,65.36,65.4,65.26,65.32,24700.0,46.4329,46.4613,46.3619,46.4045,24700.0
2005-11-10 12:30:00,65.33,65.39,65.32,65.34,25000.0,46.4116,46.4542,46.4045,46.4187,25000.0
2005-11-10 12:35:00,65.34,65.34,65.33,65.34,10000.0,46.4187,46.4187,46.4116,46.4187,10000.0
2005-11-10 12:40:00,65.34,65.38,65.34,65.37,24500.0,46.4187,46.4471,46.4187,46.44,24500.0
2005-11-10 12:45:00,65.37,65.4,65.36,65.37,16600.0,46.44,46.4613,46.4329,46.44,16600.0
2005-11-10 12:50:00,65.38,65.39,65.33,65.35,23200.0,46.4471,46.4542,46.4116,46.4258,23200.0
2005-11-10 12:55:00,65.33,65.35,65.29,65.35,9200.0,46.4116,46.4258,46.3832,46.4258,9200.0
2005-11-10 13:00:00,65.35,65.57,65.34,65.53,40600.0,46.4258,46.5821,46.4187,46.5537,40600.0
2005-11-10 13:05:00,65.53,65.57,65.48,65.57,28700.0,46.5537,46.5821,46.5181,46.5821,28700.0
2005-11-10 13:10:00,65.57,65.57,65.47,65.53,28500.0,46.5821,46.5821,46.511,46.5537,28500.0
2005-11-10 13:15:00,65.55,65.58,65.5,65.57,15300.0,46.5679,46.5892,46.5324,46.5821,15300.0
2005-11-10 13:20:00,65.55,65.58,65.43,65.51,28500.0,46.5679,46.5892,46.4826,46.5395,28500.0
2005-11-10 13:25:00,65.52,65.58,65.5,65.52,11000.0,46.5466,46.5892,46.5324,46.5466,11000.0
2005-11-10 13:30:00,65.52,65.62,65.52,65.6,27400.0,46.5466,46.6176,46.5466,46.6034,27400.0
2005-11-10 13:35:00,65.61,65.76,65.57,65.74,41400.0,46.6105,46.7171,46.5821,46.7029,41400.0
2005-11-10 13:40:00,65.74,65.82,65.71,65.81,44500.0,46.7029,46.7597,46.6815,46.7526,44500.0
2005-11-10 13:45:00,65.8,65.95,65.8,65.93,99500.0,46.7455,46.852,46.7455,46.8378,99500.0
2005-11-10 13:50:00,65.92,66.05,65.91,66.03,74400.0,46.8307,46.9231,46.8236,46.9089,74400.0
2005-11-10 13:55:00,66.01,66.1,65.97,65.99,75400.0,46.8947,46.9586,46.8662,46.8805,75400.0
2005-11-10 14:00:00,66.0,66.03,65.86,65.91,54100.0,46.8876,46.9089,46.7881,46.8236,54100.0
2005-11-10 14:05:00,65.91,65.91,65.8,65.85,18400.0,46.8236,46.8236,46.7455,46.781,18400.0
2005-11-10 14:10:00,65.85,65.9,65.85,65.9,15400.0,46.781,46.8165,46.781,46.8165,15400.0
2005-11-10 14:15:00,65.87,65.9,65.82,65.85,16800.0,46.7952,46.8165,46.7597,46.781,16800.0
2005-11-10 14:20:00,65.84,65.87,65.81,65.85,14200.0,46.7739,46.7952,46.7526,46.781,14200.0
2005-11-10 14:25:00,65.85,65.93,65.82,65.89,18400.0,46.781,46.8378,46.7597,46.8094,18400.0
2005-11-10 14:30:00,65.89,66.0,65.76,65.77,26800.0,46.8094,46.8876,46.7171,46.7242,26800.0
2005-11-10 14:35:00,65.76,65.77,65.72,65.74,13200.0,46.7171,46.7242,46.6886,46.7029,13200.0
2005-11-10 14:40:00,65.74,65.8,65.74,65.8,20600.0,46.7029,46.7455,46.7029,46.7455,20600.0
2005-11-10 14:45:00,65.8,65.83,65.79,65.83,23900.0,46.7455,46.7668,46.7384,46.7668,23900.0
2005-11-10 14:50:00,65.84,65.91,65.83,65.91,28900.0,46.7739,46.8236,46.7668,46.8236,28900.0
2005-11-10 14:55:00,65.91,66.04,65.91,65.98,67300.0,46.8236,46.916,46.8236,46.8734,67300.0
2005-11-10 15:00:00,65.99,66.04,65.92,66.01,59900.0,46.8805,46.916,46.8307,46.8947,59900.0
2005-11-10 15:05:00,65.98,66.03,65.97,66.0,17200.0,46.8734,46.9089,46.8662,46.8876,17200.0
2005-11-10 15:10:00,65.99,66.0,65.91,65.95,29400.0,46.8805,46.8876,46.8236,46.852,29400.0
2005-11-10 15:15:00,65.96,66.05,65.94,66.05,70900.0,46.8591,46.9231,46.8449,46.9231,70900.0
2005-11-10 15:20:00,66.05,66.09,66.04,66.07,52300.0,46.9231,46.9515,46.916,46.9373,52300.0
2005-11-10 15:25:00,66.07,66.1,66.06,66.08,48800.0,46.9373,46.9586,46.9302,46.9444,48800.0
2005-11-10 15:30:00,66.08,66.1,66.04,66.07,47800.0,46.9444,46.9586,46.916,46.9373,47800.0
2005-11-10 15:35:00,66.07,66.11,66.07,66.09,42400.0,46.9373,46.9657,46.9373,46.9515,42400.0
2005-11-10 15:40:00,66.09,66.1,66.0,66.01,46200.0,46.9515,46.9586,46.8876,46.8947,46200.0
2005-11-10 15:45:00,66.01,66.02,65.81,65.81,120700.0,46.8947,46.9018,46.7526,46.7526,120700.0
2005-11-10 15:50:00,65.84,65.97,65.84,65.97,65800.0,46.7739,46.8662,46.7739,46.8662,65800.0
2005-11-10 15:55:00,65.96,66.1,65.96,66.03,124200.0,46.8591,46.9586,46.8591,46.9089,124200.0
2005-11-11 09:30:00,65.8,65.81,65.58,65.58,91900.0,46.7455,46.7526,46.5892,46.5892,91900.0
2005-11-11 09:35:00,65.57,65.9,65.57,65.87,56600.0,46.5821,46.8165,46.5821,46.7952,56600.0
2005-11-11 09:40:00,65.8,65.93,65.8,65.83,42100.0,46.7455,46.8378,46.7455,46.7668,42100.0
2005-11-11 09:45:00,65.85,65.89,65.67,65.69,146600.0,46.781,46.8094,46.6531,46.6673,146600.0
2005-11-11 09:50:00,65.68,65.69,65.54,65.6,78000.0,46.6602,46.6673,46.5608,46.6034,78000.0
2005-11-11 09:55:00,65.62,65.71,65.61,65.64,85500.0,46.6176,46.6815,46.6105,46.6318,85500.0
2005-11-11 10:00:00,65.64,65.65,65.41,65.52,60400.0,46.6318,46.6389,46.4684,46.5466,60400.0
2005-11-11 10:05:00,65.49,65.55,65.45,65.5,68000.0,46.5252,46.5679,46.4968,46.5324,68000.0
2005-11-11 10:10:00,65.5,65.59,65.48,65.59,38100.0,46.5324,46.5963,46.5181,46.5963,38100.0
2005-11-11 10:15:00,65.59,65.63,65.57,65.61,21400.0,46.5963,46.6247,46.5821,46.6105,21400.0
2005-11-11 10:20:00,65.61,65.63,65.56,65.6,17000.0,46.6105,46.6247,46.575,46.6034,17000.0
2005-11-11 10:25:00,65.6,65.62,65.58,65.6,53500.0,46.6034,46.6176,46.5892,46.6034,53500.0
2005-11-11 10:30:00,65.6,65.63,65.59,65.61,10700.0,46.6034,46.6247,46.5963,46.6105,10700.0
2005-11-11 10:35:00,65.6,65.61,65.57,65.61,17900.0,46.6034,46.6105,46.5821,46.6105,17900.0
2005-11-11 10:40:00,65.61,65.61,65.5,65.51,30900.0,46.6105,46.6105,46.5324,46.5395,30900.0
2005-11-11 10:45:00,65.51,65.54,65.48,65.5,36000.0,46.5395,46.5608,46.5181,46.5324,36000.0
2005-11-11 10:50:00,65.49,65.53,65.48,65.51,26000.0,46.5252,46.5537,46.5181,46.5395,26000.0
2005-11-11 10:55:00,65.5,65.55,65.5,65.53,18700.0,46.5324,46.5679,46.5324,46.5537,18700.0
2005-11-11 11:00:00,65.53,65.55,65.49,65.54,34600.0,46.5537,46.5679,46.5252,46.5608,34600.0
2005-11-11 11:05:00,65.55,65.6,65.51,65.59,32000.0,46.5679,46.6034,46.5395,46.5963,32000.0
2005-11-11 11:10:00,65.6,65.6,65.56,65.6,16100.0,46.6034,46.6034,46.575,46.6034,16100.0
2005-11-11 11:15:00,65.61,65.65,65.57,65.59,57300.0,46.6105,46.6389,46.5821,46.5963,57300.0
2005-11-11 11:20:00,65.6,65.65,65.59,65.63,19600.0,46.6034,46.6389,46.5963,46.6247,19600.0
2005-11-11 11:25:00,65.63,65.63,65.57,65.6,32400.0,46.6247,46.6247,46.5821,46.6034,32400.0
2005-11-11 11:30:00,65.61,65.64,65.61,65.62,14500.0,46.6105,46.6318,46.6105,46.6176,14500.0
2005-11-11 11:35:00,65.63,65.63,65.58,65.59,33000.0,46.6247,46.6247,46.5892,46.5963,33000.0
2005-11-11 11:40:00,65.58,65.6,65.58,65.59,12500.0,46.5892,46.6034,46.5892,46.5963,12500.0
2005-11-11 11:45:00,65.59,65.59,65.55,65.56,10900.0,46.5963,46.5963,46.5679,46.575,10900.0
2005-11-11 11:50:00,65.56,65.58,65.5,65.51,26900.0,46.575,46.5892,46.5324,46.5395,26900.0
2005-11-11 11:55:00,65.5,65.55,65.49,65.53,8900.0,46.5324,46.5679,46.5252,46.5537,8900.0
2005-11-11 12:00:00,65.53,65.53,65.49,65.5,12400.0,46.5537,46.5537,46.5252,46.5324,12400.0
2005-11-11 12:05:00,65.49,65.51,65.44,65.51,29300.0,46.5252,46.5395,46.4897,46.5395,29300.0
2005-11-11 12:10:00,65.51,65.52,65.49,65.51,26700.0,46.5395,46.5466,46.5252,46.5395,26700.0
2005-11-11 12:15:00,65.52,65.52,65.44,65.5,8700.0,46.5466,46.5466,46.4897,46.5324,8700.0
2005-11-11 12:20:00,65.5,65.51,65.49,65.5,8200.0,46.5324,46.5395,46.5252,46.5324,8200.0
2005-11-11 12:25:00,65.5,65.51,65.49,65.51,24000.0,46.5324,46.5395,46.5252,46.5395,24000.0
2005-11-11 12:30:00,65.5,65.55,65.5,65.55,58500.0,46.5324,46.5679,46.5324,46.5679,58500.0
2005-11-11 12:35:00,65.56,65.56,65.54,65.55,14900.0,46.575,46.575,46.5608,46.5679,14900.0
2005-11-11 12:40:00,65.55,65.57,65.55,65.57,8900.0,46.5679,46.5821,46.5679,46.5821,8900.0
2005-11-11 12:45:00,65.56,65.57,65.51,65.54,17100.0,46.575,46.5821,46.5395,46.5608,17100.0
2005-11-11 12:50:00,65.54,65.56,65.5,65.52,40200.0,46.5608,46.575,46.5324,46.5466,40200.0
2005-11-11 12:55:00,65.54,65.55,65.48,65.5,62600.0,46.5608,46.5679,46.5181,46.5324,62600.0
2005-11-11 13:00:00,65.5,65.54,65.49,65.5,15000.0,46.5324,46.5608,46.5252,46.5324,15000.0
2005-11-11 13:05:00,65.5,65.54,65.49,65.51,16300.0,46.5324,46.5608,46.5252,46.5395,16300.0
2005-11-11 13:10:00,65.51,65.55,65.5,65.52,9200.0,46.5395,46.5679,46.5324,46.5466,9200.0
2005-11-11 13:15:00,65.53,65.55,65.49,65.5,29700.0,46.5537,46.5679,46.5252,46.5324,29700.0
2005-11-11 13:20:00,65.51,65.53,65.49,65.49,16400.0,46.5395,46.5537,46.5252,46.5252,16400.0
2005-11-11 13:25:00,65.5,65.51,65.46,65.47,11100.0,46.5324,46.5395,46.5039,46.511,11100.0
2005-11-11 13:30:00,65.46,65.46,65.4,65.43,33200.0,46.5039,46.5039,46.4613,46.4826,33200.0
2005-11-11 13:35:00,65.43,65.45,65.41,65.42,11900.0,46.4826,46.4968,46.4684,46.4755,11900.0
2005-11-11 13:40:00,65.42,65.43,65.41,65.41,3900.0,46.4755,46.4826,46.4684,46.4684,3900.0
2005-11-11 13:45:00,65.41,65.42,65.37,65.38,10700.0,46.4684,46.4755,46.44,46.4471,10700.0
2005-11-11 13:50:00,65.37,65.42,65.37,65.4,30100.0,46.44,46.4755,46.44,46.4613,30100.0
2005-11-11 13:55:00,65.4,65.41,65.38,65.4,3300.0,46.4613,46.4684,46.4471,46.4613,3300.0
2005-11-11 14:00:00,65.4,65.41,65.39,65.39,7000.0,46.4613,46.4684,46.4542,46.4542,7000.0
2005-11-11 14:05:00,65.39,65.4,65.38,65.4,16800.0,46.4542,46.4613,46.4471,46.4613,16800.0
2005-11-11 14:10:00,65.4,65.42,65.38,65.41,19300.0,46.4613,46.4755,46.4471,46.4684,19300.0
2005-11-11 14:15:00,65.41,65.41,65.32,65.32,15300.0,46.4684,46.4684,46.4045,46.4045,15300.0
2005-11-11 14:20:00,65.33,65.39,65.32,65.39,15500.0,46.4116,46.4542,46.4045,46.4542,15500.0
2005-11-11 14:25:00,65.4,65.41,65.32,65.33,15300.0,46.4613,46.4684,46.4045,46.4116,15300.0
2005-11-11 14:30:00,65.35,65.47,65.34,65.44,39500.0,46.4258,46.511,46.4187,46.4897,39500.0
2005-11-11 14:35:00,65.43,65.43,65.39,65.4,10200.0,46.4826,46.4826,46.4542,46.4613,10200.0
2005-11-11 14:40:00,65.4,65.41,65.36,65.36,27800.0,46.4613,46.4684,46.4329,46.4329,27800.0
2005-11-11 14:45:00,65.36,65.36,65.3,65.32,24500.0,46.4329,46.4329,46.3903,46.4045,24500.0
2005-11-11 14:50:00,65.34,65.39,65.33,65.37,25700.0,46.4187,46.4542,46.4116,46.44,25700.0
2005-11-11 14:55:00,65.39,65.42,65.36,65.39,19700.0,46.4542,46.4755,46.4329,46.4542,19700.0
2005-11-11 15:00:00,65.39,65.42,65.33,65.35,18300.0,46.4542,46.4755,46.4116,46.4258,18300.0
2005-11-11 15:05:00,65.35,65.38,65.32,65.36,43500.0,46.4258,46.4471,46.4045,46.4329,43500.0
2005-11-11 15:10:00,65.36,65.38,65.32,65.34,40500.0,46.4329,46.4471,46.4045,46.4187,40500.0
2005-11-11 15:15:00,65.33,65.36,65.32,65.36,22500.0,46.4116,46.4329,46.4045,46.4329,22500.0
2005-11-11 15:20:00,65.36,65.36,65.32,65.32,19600.0,46.4329,46.4329,46.4045,46.4045,19600.0
2005-11-11 15:25:00,65.33,65.38,65.33,65.33,26100.0,46.4116,46.4471,46.4116,46.4116,26100.0
2005-11-11 15:30:00,65.33,65.37,65.3,65.34,31100.0,46.4116,46.44,46.3903,46.4187,31100.0
2005-11-11 15:35:00,65.34,65.39,65.31,65.35,35300.0,46.4187,46.4542,46.3974,46.4258,35300.0
2005-11-11 15:40:00,65.34,65.35,65.31,65.32,31300.0,46.4187,46.4258,46.3974,46.4045,31300.0
2005-11-11 15:45:00,65.31,65.37,65.3,65.35,68200.0,46.3974,46.44,46.3903,46.4258,68200.0
2005-11-11 15:50:00,65.35,65.42,65.34,65.34,96700.0,46.4258,46.4755,46.4187,46.4187,96700.0
2005-11-11 15:55:00,65.34,65.35,65.32,65.33,98400.0,46.4187,46.4258,46.4045,46.4116,98400.0
2005-11-14 09:30:00,65.25,65.28,65.2,65.21,86700.0,46.3547,46.3761,46.3192,46.3263,86700.0
2005-11-14 09:35:00,65.19,65.25,65.06,65.24,24100.0,46.3121,46.3547,46.2198,46.3476,24100.0
2005-11-14 09:40:00,65.22,65.35,65.19,65.31,24100.0,46.3334,46.4258,46.3121,46.3974,24100.0
2005-11-14 09:45:00,65.32,65.35,65.25,65.3,36100.0,46.4045,46.4258,46.3547,46.3903,36100.0
2005-11-14 09:50:00,65.27,65.27,65.14,65.17,14000.0,46.369,46.369,46.2766,46.2979,14000.0
2005-11-14 09:55:00,65.17,65.18,65.11,65.15,28300.0,46.2979,46.305,46.2553,46.2837,28300.0
2005-11-14 10:00:00,65.15,65.19,65.14,65.15,36900.0,46.2837,46.3121,46.2766,46.2837,36900.0
2005-11-14 10:05:00,65.15,65.15,65.09,65.11,27900.0,46.2837,46.2837,46.2411,46.2553,27900.0
2005-11-14 10:10:00,65.12,65.2,65.11,65.2,30900.0,46.2624,46.3192,46.2553,46.3192,30900.0
2005-11-14 10:15:00,65.19,65.25,65.18,65.18,36100.0,46.3121,46.3547,46.305,46.305,36100.0
2005-11-14 10:20:00,65.17,65.17,65.09,65.12,28700.0,46.2979,46.2979,46.2411,46.2624,28700.0
2005-11-14 10:25:00,65.11,65.11,64.95,64.96,60700.0,46.2553,46.2553,46.1416,46.1487,60700.0
2005-11-14 10:30:00,64.94,65.04,64.94,65.02,60900.0,46.1345,46.2056,46.1345,46.1914,60900.0
2005-11-14 10:35:00,65.01,65.04,64.98,65.03,121500.0,46.1842,46.2056,46.1629,46.1985,121500.0
2005-11-14 10:40:00,65.04,65.12,65.02,65.02,56400.0,46.2056,46.2624,46.1914,46.1914,56400.0
2005-11-14 10:45:00,65.04,65.09,65.02,65.08,19500.0,46.2056,46.2411,46.1914,46.234,19500.0
2005-11-14 10:50:00,65.08,65.08,65.04,65.05,45500.0,46.234,46.234,46.2056,46.2127,45500.0
2005-11-14 10:55:00,65.05,65.1,65.04,65.1,8900.0,46.2127,46.2482,46.2056,46.2482,8900.0
2005-11-14 11:00:00,65.07,65.11,65.06,65.1,33900.0,46.2269,46.2553,46.2198,46.2482,33900.0
2005-11-14 11:05:00,65.09,65.12,65.08,65.11,40400.0,46.2411,46.2624,46.234,46.2553,40400.0
2005-11-14 11:10:00,65.11,65.17,65.1,65.16,60300.0,46.2553,46.2979,46.2482,46.2908,60300.0
2005-11-14 11:15:00,65.17,65.17,65.13,65.16,32400.0,46.2979,46.2979,46.2695,46.2908,32400.0
2005-11-14 11:20:00,65.16,65.16,65.11,65.12,40000.0,46.2908,46.2908,46.2553,46.2624,40000.0
2005-11-14 11:25:00,65.13,65.13,65.09,65.1,80400.0,46.2695,46.2695,46.2411,46.2482,80400.0
2005-11-14 11:30:00,65.1,65.16,65.09,65.16,35400.0,46.2482,46.2908,46.2411,46.2908,35400.0
2005-11-14 11:35:00,65.16,65.2,65.15,65.2,42100.0,46.2908,46.3192,46.2837,46.3192,42100.0
2005-11-14 11:40:00,65.19,65.31,65.18,65.28,32600.0,46.3121,46.3974,46.305,46.3761,32600.0
2005-11-14 11:45:00,65.29,65.34,65.28,65.34,28100.0,46.3832,46.4187,46.3761,46.4187,28100.0
2005-11-14 11:50:00,65.32,65.37,65.27,65.29,24000.0,46.4045,46.44,46.369,46.3832,24000.0
2005-11-14 11:55:00,65.3,65.33,65.29,65.31,10500.0,46.3903,46.4116,46.3832,46.3974,10500.0
2005-11-14 12:00:00,65.33,65.41,65.3,65.38,24800.0,46.4116,46.4684,46.3903,46.4471,24800.0
2005-11-14 12:05:00,65.38,65.47,65.36,65.47,23900.0,46.4471,46.511,46.4329,46.511,23900.0
2005-11-14 12:10:00,65.47,65.49,65.46,65.48,22100.0,46.511,46.5252,46.5039,46.5181,22100.0
2005-11-14 12:15:00,65.47,65.57,65.47,65.57,26500.0,46.511,46.5821,46.511,46.5821,26500.0
2005-11-14 12:20:00,65.57,65.64,65.57,65.59,26000.0,46.5821,46.6318,46.5821,46.5963,26000.0
2005-11-14 12:25:00,65.59,65.62,65.59,65.62,34600.0,46.5963,46.6176,46.5963,46.6176,34600.0
2005-11-14 12:30:00,65.62,65.7,65.61,65.66,41000.0,46.6176,46.6744,46.6105,46.646,41000.0
2005-11-14 12:35:00,65.66,65.66,65.61,65.61,27300.0,46.646,46.646,46.6105,46.6105,27300.0
2005-11-14 12:40:00,65.61,65.63,65.58,65.63,22000.0,46.6105,46.6247,46.5892,46.6247,22000.0
2005-11-14 12:45:00,65.63,65.64,65.6,65.6,16800.0,46.6247,46.6318,46.6034,46.6034,16800.0
2005-11-14 12:50:00,65.61,65.63,65.61,65.61,8900.0,46.6105,46.6247,46.6105,46.6105,8900.0
2005-11-14 12:55:00,65.61,65.62,65.57,65.6,40700.0,46.6105,46.6176,46.5821,46.6034,40700.0
2005-11-14 13:00:00,65.6,65.65,65.58,65.64,38300.0,46.6034,46.6389,46.5892,46.6318,38300.0
2005-11-14 13:05:00,65.63,65.65,65.63,65.64,11800.0,46.6247,46.6389,46.6247,46.6318,11800.0
2005-11-14 13:10:00,65.65,65.69,65.64,65.69,18500.0,46.6389,46.6673,46.6318,46.6673,18500.0
2005-11-14 13:15:00,65.69,65.77,65.69,65.75,36700.0,46.6673,46.7242,46.6673,46.71,36700.0
2005-11-14 13:20:00,65.76,65.76,65.65,65.7,16300.0,46.7171,46.7171,46.6389,46.6744,16300.0
2005-11-14 13:25:00,65.7,65.75,65.7,65.75,6500.0,46.6744,46.71,46.6744,46.71,6500.0
2005-11-14 13:30:00,65.75,65.83,65.75,65.8,58200.0,46.71,46.7668,46.71,46.7455,58200.0
2005-11-14 13:35:00,65.8,65.8,65.77,65.77,24900.0,46.7455,46.7455,46.7242,46.7242,24900.0
2005-11-14 13:40:00,65.77,65.88,65.77,65.87,103100.0,46.7242,46.8023,46.7242,46.7952,103100.0
2005-11-14 13:45:00,65.88,65.93,65.82,65.9,25200.0,46.8023,46.8378,46.7597,46.8165,25200.0
2005-11-14 13:50:00,65.9,65.9,65.84,65.89,25900.0,46.8165,46.8165,46.7739,46.8094,25900.0
2005-11-14 13:55:00,65.88,65.96,65.87,65.96,18000.0,46.8023,46.8591,46.7952,46.8591,18000.0
2005-11-14 14:00:00,65.98,66.1,65.91,65.93,50900.0,46.8734,46.9586,46.8236,46.8378,50900.0
2005-11-14 14:05:00,65.94,65.96,65.93,65.93,28700.0,46.8449,46.8591,46.8378,46.8378,28700.0
2005-11-14 14:10:00,65.92,65.97,65.92,65.93,34200.0,46.8307,46.8662,46.8307,46.8378,34200.0
2005-11-14 14:15:00,65.92,65.97,65.92,65.95,41700.0,46.8307,46.8662,46.8307,46.852,41700.0
2005-11-14 14:20:00,65.89,65.94,65.87,65.88,23900.0,46.8094,46.8449,46.7952,46.8023,23900.0
2005-11-14 14:25:00,65.88,65.93,65.87,65.92,15600.0,46.8023,46.8378,46.7952,46.8307,15600.0
2005-11-14 14:30:00,65.95,65.95,65.9,65.94,36300.0,46.852,46.852,46.8165,46.8449,36300.0
2005-11-14 14:35:00,65.93,65.96,65.93,65.93,31000.0,46.8378,46.8591,46.8378,46.8378,31000.0
2005-11-14 14:40:00,65.92,65.94,65.88,65.88,66700.0,46.8307,46.8449,46.8023,46.8023,66700.0
2005-11-14 14:45:00,65.88,65.93,65.87,65.91,32000.0,46.8023,46.8378,46.7952,46.8236,32000.0
2005-11-14 14:50:00,65.92,65.94,65.91,65.92,94500.0,46.8307,46.8449,46.8236,46.8307,94500.0
2005-11-14 14:55:00,65.92,65.92,65.87,65.87,46400.0,46.8307,46.8307,46.7952,46.7952,46400.0
2005-11-14 15:00:00,65.88,65.89,65.85,65.87,19700.0,46.8023,46.8094,46.781,46.7952,19700.0
2005-11-14 15:05:00,65.86,65.87,65.82,65.84,37500.0,46.7881,46.7952,46.7597,46.7739,37500.0
2005-11-14 15:10:00,65.84,65.84,65.8,65.83,55200.0,46.7739,46.7739,46.7455,46.7668,55200.0
2005-11-14 15:15:00,65.83,65.95,65.83,65.95,68900.0,46.7668,46.852,46.7668,46.852,68900.0
2005-11-14 15:20:00,65.96,66.03,65.94,66.01,58100.0,46.8591,46.9089,46.8449,46.8947,58100.0
2005-11-14 15:25:00,66.02,66.02,66.0,66.01,30300.0,46.9018,46.9018,46.8876,46.8947,30300.0
2005-11-14 15:30:00,66.05,66.09,66.02,66.08,101100.0,46.9231,46.9515,46.9018,46.9444,101100.0
2005-11-14 15:35:00,66.08,66.17,66.07,66.15,96700.0,46.9444,47.0083,46.9373,46.9941,96700.0
2005-11-14 15:40:00,66.15,66.16,66.09,66.1,125700.0,46.9941,47.0012,46.9515,46.9586,125700.0
2005-11-14 15:45:00,66.09,66.25,66.09,66.25,88700.0,46.9515,47.0652,46.9515,47.0652,88700.0
2005-11-14 15:50:00,66.24,66.61,66.17,66.24,109100.0,47.0581,47.3209,47.0083,47.0581,109100.0
2005-11-14 15:55:00,66.24,66.25,66.19,66.24,152600.0,47.0581,47.0652,47.0225,47.0581,152600.0
2005-11-15 09:30:00,66.21,66.29,66.05,66.28,108900.0,47.0367,47.0936,46.9231,47.0865,108900.0
2005-11-15 09:35:00,66.29,66.4,66.29,66.32,69600.0,47.0936,47.1717,47.0936,47.1149,69600.0
2005-11-15 09:40:00,66.3,66.34,66.0,66.0,46700.0,47.1007,47.1291,46.8876,46.8876,46700.0
2005-11-15 09:45:00,66.05,66.32,66.01,66.28,323000.0,46.9231,47.1149,46.8947,47.0865,323000.0
2005-11-15 09:50:00,66.29,66.5,66.28,66.48,66000.0,47.0936,47.2428,47.0865,47.2286,66000.0
2005-11-15 09:55:00,66.46,66.49,66.33,66.49,57900.0,47.2144,47.2357,47.122,47.2357,57900.0
2005-11-15 10:00:00,66.49,66.5,66.36,66.41,87400.0,47.2357,47.2428,47.1433,47.1788,87400.0
2005-11-15 10:05:00,66.42,66.43,66.28,66.28,57200.0,47.1859,47.193,47.0865,47.0865,57200.0
2005-11-15 10:10:00,66.26,66.29,66.23,66.24,26900.0,47.0723,47.0936,47.051,47.0581,26900.0
2005-11-15 10:15:00,66.23,66.24,66.19,66.2,34800.0,47.051,47.0581,47.0225,47.0296,34800.0
2005-11-15 10:20:00,66.21,66.39,66.2,66.32,57100.0,47.0367,47.1646,47.0296,47.1149,57100.0
2005-11-15 10:25:00,66.33,66.41,66.27,66.27,39300.0,47.122,47.1788,47.0794,47.0794,39300.0
2005-11-15 10:30:00,66.26,66.41,66.22,66.41,35900.0,47.0723,47.1788,47.0439,47.1788,35900.0
2005-11-15 10:35:00,66.4,66.5,66.39,66.46,60300.0,47.1717,47.2428,47.1646,47.2144,60300.0
2005-11-15 10:40:00,66.45,66.49,66.42,66.48,32900.0,47.2072,47.2357,47.1859,47.2286,32900.0
2005-11-15 10:45:00,66.47,66.57,66.47,66.55,49000.0,47.2215,47.2925,47.2215,47.2783,49000.0
2005-11-15 10:50:00,66.55,66.59,66.5,66.54,42700.0,47.2783,47.3067,47.2428,47.2712,42700.0
2005-11-15 10:55:00,66.54,66.54,66.42,66.45,35900.0,47.2712,47.2712,47.1859,47.2072,35900.0
2005-11-15 11:00:00,66.46,66.6,66.45,66.6,40900.0,47.2144,47.3138,47.2072,47.3138,40900.0
2005-11-15 11:05:00,66.6,66.69,66.59,66.64,74100.0,47.3138,47.3777,47.3067,47.3422,74100.0
2005-11-15 11:10:00,66.64,66.66,66.61,66.63,20100.0,47.3422,47.3564,47.3209,47.3351,20100.0
2005-11-15 11:15:00,66.62,66.65,66.59,66.6,28600.0,47.328,47.3493,47.3067,47.3138,28600.0
2005-11-15 11:20:00,66.61,66.7,66.6,66.62,49900.0,47.3209,47.3849,47.3138,47.328,49900.0
2005-11-15 11:25:00,66.62,66.68,66.59,66.67,47500.0,47.328,47.3706,47.3067,47.3635,47500.0
2005-11-15 11:30:00,66.66,66.83,66.65,66.82,94900.0,47.3564,47.4772,47.3493,47.4701,94900.0
2005-11-15 11:35:00,66.81,66.81,66.65,66.65,46500.0,47.463,47.463,47.3493,47.3493,46500.0
2005-11-15 11:40:00,66.65,66.72,66.59,66.72,81600.0,47.3493,47.3991,47.3067,47.3991,81600.0
2005-11-15 11:45:00,66.72,66.72,66.64,66.72,80700.0,47.3991,47.3991,47.3422,47.3991,80700.0
2005-11-15 11:50:00,66.72,66.78,66.71,66.73,43800.0,47.3991,47.4417,47.392,47.4062,43800.0
2005-11-15 11:55:00,66.73,66.8,66.7,66.79,30600.0,47.4062,47.4559,47.3849,47.4488,30600.0
2005-11-15 12:00:00,66.79,66.87,66.78,66.86,46700.0,47.4488,47.5056,47.4417,47.4985,46700.0
2005-11-15 12:05:00,66.86,66.96,66.84,66.95,79700.0,47.4985,47.5696,47.4843,47.5625,79700.0
2005-11-15 12:10:00,66.94,66.97,66.94,66.95,40700.0,47.5554,47.5767,47.5554,47.5625,40700.0
2005-11-15 12:15:00,66.96,67.04,66.95,66.97,160800.0,47.5696,47.6264,47.5625,47.5767,160800.0
2005-11-15 12:20:00,66.97,67.08,66.94,67.0,64800.0,47.5767,47.6548,47.5554,47.598,64800.0
2005-11-15 12:25:00,67.0,67.0,66.93,66.96,67900.0,47.598,47.598,47.5483,47.5696,67900.0
2005-11-15 12:30:00,66.97,66.99,66.93,66.94,35300.0,47.5767,47.5909,47.5483,47.5554,35300.0
2005-11-15 12:35:00,66.94,66.95,66.78,66.8,60100.0,47.5554,47.5625,47.4417,47.4559,60100.0
2005-11-15 12:40:00,66.79,66.97,66.78,66.93,42100.0,47.4488,47.5767,47.4417,47.5483,42100.0
2005-11-15 12:45:00,66.95,66.95,66.85,66.85,34400.0,47.5625,47.5625,47.4914,47.4914,34400.0
2005-11-15 12:50:00,66.87,66.88,66.84,66.88,26300.0,47.5056,47.5127,47.4843,47.5127,26300.0
2005-11-15 12:55:00,66.88,66.97,66.85,66.86,36800.0,47.5127,47.5767,47.4914,47.4985,36800.0
2005-11-15 13:00:00,66.85,66.9,66.85,66.87,48800.0,47.4914,47.5269,47.4914,47.5056,48800.0
2005-11-15 13:05:00,66.87,66.88,66.8,66.8,44800.0,47.5056,47.5127,47.4559,47.4559,44800.0
2005-11-15 13:10:00,66.82,66.82,66.74,66.79,63200.0,47.4701,47.4701,47.4133,47.4488,63200.0
2005-11-15 13:15:00,66.8,66.83,66.79,66.8,33300.0,47.4559,47.4772,47.4488,47.4559,33300.0
2005-11-15 13:20:00,66.8,66.81,66.74,66.76,42200.0,47.4559,47.463,47.4133,47.4275,42200.0
2005-11-15 13:25:00,66.76,66.82,66.75,66.79,26600.0,47.4275,47.4701,47.4204,47.4488,26600.0
2005-11-15 13:30:00,66.78,66.87,66.78,66.82,57900.0,47.4417,47.5056,47.4417,47.4701,57900.0
2005-11-15 13:35:00,66.82,66.83,66.7,66.78,59500.0,47.4701,47.4772,47.3849,47.4417,59500.0
2005-11-15 13:40:00,66.81,66.82,66.74,66.75,31500.0,47.463,47.4701,47.4133,47.4204,31500.0
2005-11-15 13:45:00,66.74,66.84,66.74,66.76,36900.0,47.4133,47.4843,47.4133,47.4275,36900.0
2005-11-15 13:50:00,66.77,66.84,66.74,66.8,32400.0,47.4346,47.4843,47.4133,47.4559,32400.0
2005-11-15 13:55:00,66.8,66.8,66.7,66.76,49800.0,47.4559,47.4559,47.3849,47.4275,49800.0
2005-11-15 14:00:00,66.75,66.82,66.7,66.8,54800.0,47.4204,47.4701,47.3849,47.4559,54800.0
2005-11-15 14:05:00,66.79,66.79,66.6,66.6,104900.0,47.4488,47.4488,47.3138,47.3138,104900.0
2005-11-15 14:10:00,66.6,66.72,66.58,66.72,69900.0,47.3138,47.3991,47.2996,47.3991,69900.0
2005-11-15 14:15:00,66.71,66.75,66.66,66.75,53600.0,47.392,47.4204,47.3564,47.4204,53600.0
2005-11-15 14:20:00,66.75,66.78,66.67,66.68,48500.0,47.4204,47.4417,47.3635,47.3706,48500.0
2005-11-15 14:25:00,66.68,66.74,66.68,66.71,34300.0,47.3706,47.4133,47.3706,47.392,34300.0
2005-11-15 14:30:00,66.7,66.74,66.68,66.69,53400.0,47.3849,47.4133,47.3706,47.3777,53400.0
2005-11-15 14:35:00,66.7,66.71,66.67,66.68,38200.0,47.3849,47.392,47.3635,47.3706,38200.0
2005-11-15 14:40:00,66.68,66.71,66.63,66.68,64900.0,47.3706,47.392,47.3351,47.3706,64900.0
2005-11-15 14:45:00,66.67,66.72,66.67,66.68,57400.0,47.3635,47.3991,47.3635,47.3706,57400.0
2005-11-15 14:50:00,66.7,66.74,66.66,66.74,65600.0,47.3849,47.4133,47.3564,47.4133,65600.0
2005-11-15 14:55:00,66.73,66.73,66.63,66.66,42900.0,47.4062,47.4062,47.3351,47.3564,42900.0
2005-11-15 15:00:00,66.68,66.72,66.63,66.68,65100.0,47.3706,47.3991,47.3351,47.3706,65100.0
2005-11-15 15:05:00,66.69,66.7,66.66,66.68,46900.0,47.3777,47.3849,47.3564,47.3706,46900.0
2005-11-15 15:10:00,66.68,66.69,66.66,66.67,41100.0,47.3706,47.3777,47.3564,47.3635,41100.0
2005-11-15 15:15:00,66.69,66.74,66.66,66.66,29300.0,47.3777,47.4133,47.3564,47.3564,29300.0
2005-11-15 15:20:00,66.67,66.78,66.66,66.76,34500.0,47.3635,47.4417,47.3564,47.4275,34500.0
2005-11-15 15:25:00,66.76,66.79,66.74,66.79,79200.0,47.4275,47.4488,47.4133,47.4488,79200.0
2005-11-15 15:30:00,66.77,66.9,66.77,66.88,97900.0,47.4346,47.5269,47.4346,47.5127,97900.0
2005-11-15 15:35:00,66.89,66.92,66.84,66.87,36600.0,47.5198,47.5411,47.4843,47.5056,36600.0
2005-11-15 15:40:00,66.86,66.89,66.82,66.83,67900.0,47.4985,47.5198,47.4701,47.4772,67900.0
2005-11-15 15:45:00,66.85,66.9,66.83,66.83,116000.0,47.4914,47.5269,47.4772,47.4772,116000.0
2005-11-15 15:50:00,66.84,66.91,66.83,66.88,139200.0,47.4843,47.534,47.4772,47.5127,139200.0
2005-11-15 15:55:00,66.88,66.98,66.87,66.98,185500.0,47.5127,47.5838,47.5056,47.5838,185500.0
2005-11-16 09:30:00,67.1,67.71,67.1,67.6,147700.0,47.669,48.1024,47.669,48.0242,147700.0
2005-11-16 09:35:00,67.59,67.65,67.56,67.63,60000.0,48.0171,48.0598,47.9958,48.0455,60000.0
2005-11-16 09:40:00,67.63,67.73,67.1,67.68,83100.0,48.0455,48.1166,47.669,48.0811,83100.0
2005-11-16 09:45:00,67.68,67.75,67.6,67.74,90600.0,48.0811,48.1308,48.0242,48.1237,90600.0
2005-11-16 09:50:00,67.73,67.8,67.73,67.78,111400.0,48.1166,48.1663,48.1166,48.1521,111400.0
2005-11-16 09:55:00,67.77,67.89,67.75,67.78,483800.0,48.145,48.2303,48.1308,48.1521,483800.0
2005-11-16 10:00:00,67.8,67.94,67.78,67.86,82600.0,48.1663,48.2658,48.1521,48.2089,82600.0
2005-11-16 10:05:00,67.87,67.94,67.82,67.92,67000.0,48.216,48.2658,48.1805,48.2516,67000.0
2005-11-16 10:10:00,67.92,67.93,67.8,67.87,65800.0,48.2516,48.2587,48.1663,48.216,65800.0
2005-11-16 10:15:00,67.86,67.95,67.85,67.95,32200.0,48.2089,48.2729,48.2018,48.2729,32200.0
2005-11-16 10:20:00,67.95,68.0,67.92,67.98,98500.0,48.2729,48.3084,48.2516,48.2942,98500.0
2005-11-16 10:25:00,67.99,68.05,67.95,68.04,66500.0,48.3013,48.3439,48.2729,48.3368,66500.0
2005-11-16 10:30:00,68.04,68.1,67.91,68.08,59200.0,48.3368,48.3794,48.2445,48.3652,59200.0
2005-11-16 10:35:00,68.08,68.08,67.95,67.95,65700.0,48.3652,48.3652,48.2729,48.2729,65700.0
2005-11-16 10:40:00,67.95,67.95,67.79,67.84,65500.0,48.2729,48.2729,48.1592,48.1947,65500.0
2005-11-16 10:45:00,67.84,67.87,67.77,67.83,49800.0,48.1947,48.216,48.145,48.1876,49800.0
2005-11-16 10:50:00,67.82,67.84,67.77,67.84,41800.0,48.1805,48.1947,48.145,48.1947,41800.0
2005-11-16 10:55:00,67.84,67.88,67.81,67.85,37600.0,48.1947,48.2231,48.1734,48.2018,37600.0
2005-11-16 11:00:00,67.85,67.87,67.77,67.8,44500.0,48.2018,48.216,48.145,48.1663,44500.0
2005-11-16 11:05:00,67.82,67.83,67.73,67.75,49700.0,48.1805,48.1876,48.1166,48.1308,49700.0
2005-11-16 11:10:00,67.75,67.76,67.73,67.74,32600.0,48.1308,48.1379,48.1166,48.1237,32600.0
2005-11-16 11:15:00,67.74,67.76,67.7,67.7,38800.0,48.1237,48.1379,48.0953,48.0953,38800.0
2005-11-16 11:20:00,67.69,67.74,67.69,67.72,30600.0,48.0882,48.1237,48.0882,48.1095,30600.0
2005-11-16 11:25:00,67.72,67.8,67.72,67.8,23800.0,48.1095,48.1663,48.1095,48.1663,23800.0
2005-11-16 11:30:00,67.79,67.8,67.76,67.78,30300.0,48.1592,48.1663,48.1379,48.1521,30300.0
2005-11-16 11:35:00,67.79,67.79,67.75,67.77,12900.0,48.1592,48.1592,48.1308,48.145,12900.0
2005-11-16 11:40:00,67.77,67.8,67.74,67.78,33400.0,48.145,48.1663,48.1237,48.1521,33400.0
2005-11-16 11:45:00,67.79,67.82,67.77,67.77,29100.0,48.1592,48.1805,48.145,48.145,29100.0
2005-11-16 11:50:00,67.77,67.8,67.71,67.75,35700.0,48.145,48.1663,48.1024,48.1308,35700.0
2005-11-16 11:55:00,67.75,67.82,67.74,67.77,91300.0,48.1308,48.1805,48.1237,48.145,91300.0
2005-11-16 12:00:00,67.77,67.8,67.75,67.79,19400.0,48.145,48.1663,48.1308,48.1592,19400.0
2005-11-16 12:05:00,67.78,67.79,67.73,67.76,39800.0,48.1521,48.1592,48.1166,48.1379,39800.0
2005-11-16 12:10:00,67.76,67.8,67.75,67.8,24100.0,48.1379,48.1663,48.1308,48.1663,24100.0
2005-11-16 12:15:00,67.79,67.8,67.76,67.8,17100.0,48.1592,48.1663,48.1379,48.1663,17100.0
2005-11-16 12:20:00,67.79,67.8,67.75,67.75,12800.0,48.1592,48.1663,48.1308,48.1308,12800.0
2005-11-16 12:25:00,67.75,67.78,67.75,67.78,19500.0,48.1308,48.1521,48.1308,48.1521,19500.0
2005-11-16 12:30:00,67.78,67.78,67.76,67.78,66400.0,48.1521,48.1521,48.1379,48.1521,66400.0
2005-11-16 12:35:00,67.78,67.85,67.77,67.85,18700.0,48.1521,48.2018,48.145,48.2018,18700.0
2005-11-16 12:40:00,67.85,67.88,67.83,67.86,22300.0,48.2018,48.2231,48.1876,48.2089,22300.0
2005-11-16 12:45:00,67.85,67.94,67.85,67.9,24500.0,48.2018,48.2658,48.2018,48.2374,24500.0
2005-11-16 12:50:00,67.9,67.9,67.87,67.87,12200.0,48.2374,48.2374,48.216,48.216,12200.0
2005-11-16 12:55:00,67.87,67.88,67.76,67.8,30500.0,48.216,48.2231,48.1379,48.1663,30500.0
2005-11-16 13:00:00,67.82,67.83,67.74,67.76,41200.0,48.1805,48.1876,48.1237,48.1379,41200.0
2005-11-16 13:05:00,67.78,67.81,67.73,67.81,33700.0,48.1521,48.1734,48.1166,48.1734,33700.0
2005-11-16 13:10:00,67.81,67.81,67.78,67.81,5700.0,48.1734,48.1734,48.1521,48.1734,5700.0
2005-11-16 13:15:00,67.83,67.84,67.8,67.81,14900.0,48.1876,48.1947,48.1663,48.1734,14900.0
2005-11-16 13:20:00,67.8,67.82,67.77,67.8,12100.0,48.1663,48.1805,48.145,48.1663,12100.0
2005-11-16 13:25:00,67.8,67.83,67.78,67.8,19400.0,48.1663,48.1876,48.1521,48.1663,19400.0
2005-11-16 13:30:00,67.8,67.81,67.75,67.75,15200.0,48.1663,48.1734,48.1308,48.1308,15200.0
2005-11-16 13:35:00,67.75,67.85,67.75,67.83,50400.0,48.1308,48.2018,48.1308,48.1876,50400.0
2005-11-16 13:40:00,67.82,67.86,67.79,67.81,27700.0,48.1805,48.2089,48.1592,48.1734,27700.0
2005-11-16 13:45:00,67.81,67.82,67.79,67.8,43200.0,48.1734,48.1805,48.1592,48.1663,43200.0
2005-11-16 13:50:00,67.8,67.87,67.79,67.79,33400.0,48.1663,48.216,48.1592,48.1592,33400.0
2005-11-16 13:55:00,67.77,67.81,67.77,67.79,13500.0,48.145,48.1734,48.145,48.1592,13500.0
2005-11-16 14:00:00,67.79,67.85,67.76,67.76,23700.0,48.1592,48.2018,48.1379,48.1379,23700.0
2005-11-16 14:05:00,67.75,67.76,67.66,67.66,21900.0,48.1308,48.1379,48.0669,48.0669,21900.0
2005-11-16 14:10:00,67.67,67.75,67.67,67.69,46000.0,48.074,48.1308,48.074,48.0882,46000.0
2005-11-16 14:15:00,67.7,67.7,67.66,67.69,37900.0,48.0953,48.0953,48.0669,48.0882,37900.0
2005-11-16 14:20:00,67.71,67.78,67.6,67.64,63100.0,48.1024,48.1521,48.0242,48.0526,63100.0
2005-11-16 14:25:00,67.64,67.73,67.61,67.71,36400.0,48.0526,48.1166,48.0313,48.1024,36400.0
2005-11-16 14:30:00,67.69,67.8,67.69,67.69,28000.0,48.0882,48.1663,48.0882,48.0882,28000.0
2005-11-16 14:35:00,67.69,67.72,67.6,67.66,32900.0,48.0882,48.1095,48.0242,48.0669,32900.0
2005-11-16 14:40:00,67.67,67.75,67.67,67.68,29700.0,48.074,48.1308,48.074,48.0811,29700.0
2005-11-16 14:45:00,67.69,67.75,67.64,67.73,95700.0,48.0882,48.1308,48.0526,48.1166,95700.0
2005-11-16 14:50:00,67.72,67.74,67.67,67.69,24200.0,48.1095,48.1237,48.074,48.0882,24200.0
2005-11-16 14:55:00,67.69,67.76,67.65,67.68,75900.0,48.0882,48.1379,48.0598,48.0811,75900.0
2005-11-16 15:00:00,67.69,67.77,67.68,67.68,45400.0,48.0882,48.145,48.0811,48.0811,45400.0
2005-11-16 15:05:00,67.68,67.73,67.63,67.69,25800.0,48.0811,48.1166,48.0455,48.0882,25800.0
2005-11-16 15:10:00,67.69,67.69,67.65,67.66,23900.0,48.0882,48.0882,48.0598,48.0669,23900.0
2005-11-16 15:15:00,67.66,67.72,67.6,67.72,66500.0,48.0669,48.1095,48.0242,48.1095,66500.0
2005-11-16 15:20:00,67.7,67.73,67.68,67.71,64300.0,48.0953,48.1166,48.0811,48.1024,64300.0
2005-11-16 15:25:00,67.71,67.73,67.65,67.7,55800.0,48.1024,48.1166,48.0598,48.0953,55800.0
2005-11-16 15:30:00,67.71,67.73,67.63,67.64,79000.0,48.1024,48.1166,48.0455,48.0526,79000.0
2005-11-16 15:35:00,67.64,67.64,67.5,67.5,85100.0,48.0526,48.0526,47.9532,47.9532,85100.0
2005-11-16 15:40:00,67.5,67.56,67.5,67.53,76900.0,47.9532,47.9958,47.9532,47.9745,76900.0
2005-11-16 15:45:00,67.53,67.55,67.44,67.45,58400.0,47.9745,47.9887,47.9106,47.9177,58400.0
2005-11-16 15:50:00,67.45,67.46,67.35,67.41,122300.0,47.9177,47.9248,47.8466,47.8893,122300.0
2005-11-16 15:55:00,67.41,67.51,67.35,67.45,265800.0,47.8893,47.9603,47.8466,47.9177,265800.0
2005-11-17 09:30:00,67.92,67.92,67.89,67.9,105900.0,48.2516,48.2516,48.2303,48.2374,105900.0
2005-11-17 09:35:00,67.92,68.19,67.92,68.0,172200.0,48.2516,48.4434,48.2516,48.3084,172200.0
2005-11-17 09:40:00,68.0,68.14,68.0,68.11,109600.0,48.3084,48.4079,48.3084,48.3865,109600.0
2005-11-17 09:45:00,68.11,68.15,68.08,68.1,38200.0,48.3865,48.415,48.3652,48.3794,38200.0
2005-11-17 09:50:00,68.11,68.11,68.03,68.04,40000.0,48.3865,48.3865,48.3297,48.3368,40000.0
2005-11-17 09:55:00,68.03,68.05,68.0,68.05,61600.0,48.3297,48.3439,48.3084,48.3439,61600.0
2005-11-17 10:00:00,68.06,68.1,67.85,67.93,60600.0,48.351,48.3794,48.2018,48.2587,60600.0
2005-11-17 10:05:00,67.94,68.02,67.89,67.96,52400.0,48.2658,48.3226,48.2303,48.28,52400.0
2005-11-17 10:10:00,67.96,67.97,67.82,67.9,200300.0,48.28,48.2871,48.1805,48.2374,200300.0
2005-11-17 10:15:00,67.89,67.97,67.87,67.94,48300.0,48.2303,48.2871,48.216,48.2658,48300.0
2005-11-17 10:20:00,67.94,67.95,67.88,67.89,63100.0,48.2658,48.2729,48.2231,48.2303,63100.0
2005-11-17 10:25:00,67.9,67.92,67.8,67.81,62100.0,48.2374,48.2516,48.1663,48.1734,62100.0
2005-11-17 10:30:00,67.8,67.82,67.71,67.71,63800.0,48.1663,48.1805,48.1024,48.1024,63800.0
2005-11-17 10:35:00,67.71,67.72,67.54,67.54,90200.0,48.1024,48.1095,47.9816,47.9816,90200.0
2005-11-17 10:40:00,67.55,67.58,67.51,67.58,66700.0,47.9887,48.01,47.9603,48.01,66700.0
2005-11-17 10:45:00,67.58,67.6,67.56,67.58,64000.0,48.01,48.0242,47.9958,48.01,64000.0
2005-11-17 10:50:00,67.57,67.62,67.54,67.58,45700.0,48.0029,48.0384,47.9816,48.01,45700.0
2005-11-17 10:55:00,67.58,67.61,67.58,67.6,16100.0,48.01,48.0313,48.01,48.0242,16100.0
2005-11-17 11:00:00,67.6,67.6,67.51,67.54,29500.0,48.0242,48.0242,47.9603,47.9816,29500.0
2005-11-17 11:05:00,67.54,67.55,67.51,67.52,19100.0,47.9816,47.9887,47.9603,47.9674,19100.0
2005-11-17 11:10:00,67.52,67.56,67.51,67.54,132900.0,47.9674,47.9958,47.9603,47.9816,132900.0
2005-11-17 11:15:00,67.55,67.57,67.54,67.57,21000.0,47.9887,48.0029,47.9816,48.0029,21000.0
2005-11-17 11:20:00,67.56,67.58,67.52,67.54,38500.0,47.9958,48.01,47.9674,47.9816,38500.0
2005-11-17 11:25:00,67.54,67.58,67.54,67.57,21700.0,47.9816,48.01,47.9816,48.0029,21700.0
2005-11-17 11:30:00,67.56,67.57,67.55,67.56,24400.0,47.9958,48.0029,47.9887,47.9958,24400.0
2005-11-17 11:35:00,67.56,67.59,67.55,67.56,66400.0,47.9958,48.0171,47.9887,47.9958,66400.0
2005-11-17 11:40:00,67.56,67.56,67.54,67.55,68300.0,47.9958,47.9958,47.9816,47.9887,68300.0
2005-11-17 11:45:00,67.55,67.55,67.53,67.54,68700.0,47.9887,47.9887,47.9745,47.9816,68700.0
2005-11-17 11:50:00,67.54,67.55,67.53,67.55,14300.0,47.9816,47.9887,47.9745,47.9887,14300.0
2005-11-17 11:55:00,67.56,67.62,67.56,67.62,57800.0,47.9958,48.0384,47.9958,48.0384,57800.0
2005-11-17 12:00:00,67.6,67.76,67.58,67.74,36000.0,48.0242,48.1379,48.01,48.1237,36000.0
2005-11-17 12:05:00,67.74,67.76,67.73,67.76,24600.0,48.1237,48.1379,48.1166,48.1379,24600.0
2005-11-17 12:10:00,67.76,67.76,67.69,67.72,22400.0,48.1379,48.1379,48.0882,48.1095,22400.0
2005-11-17 12:15:00,67.72,67.75,67.72,67.72,24500.0,48.1095,48.1308,48.1095,48.1095,24500.0
2005-11-17 12:20:00,67.72,67.78,67.69,67.78,23600.0,48.1095,48.1521,48.0882,48.1521,23600.0
2005-11-17 12:25:00,67.78,67.8,67.77,67.8,41700.0,48.1521,48.1663,48.145,48.1663,41700.0
2005-11-17 12:30:00,67.78,67.83,67.77,67.81,20800.0,48.1521,48.1876,48.145,48.1734,20800.0
2005-11-17 12:35:00,67.8,67.88,67.8,67.87,36900.0,48.1663,48.2231,48.1663,48.216,36900.0
2005-11-17 12:40:00,67.87,67.87,67.81,67.82,27300.0,48.216,48.216,48.1734,48.1805,27300.0
2005-11-17 12:45:00,67.82,67.86,67.81,67.85,20400.0,48.1805,48.2089,48.1734,48.2018,20400.0
2005-11-17 12:50:00,67.85,67.95,67.84,67.92,61400.0,48.2018,48.2729,48.1947,48.2516,61400.0
2005-11-17 12:55:00,67.92,67.93,67.86,67.86,12800.0,48.2516,48.2587,48.2089,48.2089,12800.0
2005-11-17 13:00:00,67.86,67.86,67.77,67.77,19200.0,48.2089,48.2089,48.145,48.145,19200.0
2005-11-17 13:05:00,67.77,67.85,67.75,67.84,56400.0,48.145,48.2018,48.1308,48.1947,56400.0
2005-11-17 13:10:00,67.84,67.84,67.73,67.77,74600.0,48.1947,48.1947,48.1166,48.145,74600.0
2005-11-17 13:15:00,67.77,67.8,67.76,67.78,18600.0,48.145,48.1663,48.1379,48.1521,18600.0
2005-11-17 13:20:00,67.78,67.85,67.78,67.84,7800.0,48.1521,48.2018,48.1521,48.1947,7800.0
2005-11-17 13:25:00,67.83,67.84,67.75,67.75,11000.0,48.1876,48.1947,48.1308,48.1308,11000.0
2005-11-17 13:30:00,67.74,67.74,67.68,67.68,41600.0,48.1237,48.1237,48.0811,48.0811,41600.0
2005-11-17 13:35:00,67.67,67.72,67.6,67.71,44600.0,48.074,48.1095,48.0242,48.1024,44600.0
2005-11-17 13:40:00,67.72,67.75,67.71,67.71,19000.0,48.1095,48.1308,48.1024,48.1024,19000.0
2005-11-17 13:45:00,67.6,67.68,67.55,67.6,104000.0,48.0242,48.0811,47.9887,48.0242,104000.0
2005-11-17 13:50:00,67.62,67.7,67.62,67.68,39100.0,48.0384,48.0953,48.0384,48.0811,39100.0
2005-11-17 13:55:00,67.69,67.73,67.69,67.69,42200.0,48.0882,48.1166,48.0882,48.0882,42200.0
2005-11-17 14:00:00,67.69,67.73,67.68,67.73,17700.0,48.0882,48.1166,48.0811,48.1166,17700.0
2005-11-17 14:05:00,67.72,67.74,67.71,67.72,30100.0,48.1095,48.1237,48.1024,48.1095,30100.0
2005-11-17 14:10:00,67.73,67.76,67.7,67.72,89100.0,48.1166,48.1379,48.0953,48.1095,89100.0
2005-11-17 14:15:00,67.71,67.77,67.71,67.77,25200.0,48.1024,48.145,48.1024,48.145,25200.0
2005-11-17 14:20:00,67.78,67.99,67.78,67.92,66300.0,48.1521,48.3013,48.1521,48.2516,66300.0
2005-11-17 14:25:00,67.92,67.93,67.85,67.87,76800.0,48.2516,48.2587,48.2018,48.216,76800.0
2005-11-17 14:30:00,67.87,67.89,67.85,67.88,64500.0,48.216,48.2303,48.2018,48.2231,64500.0
2005-11-17 14:35:00,67.88,67.89,67.82,67.82,21600.0,48.2231,48.2303,48.1805,48.1805,21600.0
2005-11-17 14:40:00,67.83,67.83,67.74,67.74,52700.0,48.1876,48.1876,48.1237,48.1237,52700.0
2005-11-17 14:45:00,67.75,67.78,67.73,67.75,61400.0,48.1308,48.1521,48.1166,48.1308,61400.0
2005-11-17 14:50:00,67.75,67.79,67.74,67.77,38500.0,48.1308,48.1592,48.1237,48.145,38500.0
2005-11-17 14:55:00,67.77,67.79,67.76,67.76,57100.0,48.145,48.1592,48.1379,48.1379,57100.0
2005-11-17 15:00:00,67.76,67.77,67.75,67.77,25300.0,48.1379,48.145,48.1308,48.145,25300.0
2005-11-17 15:05:00,67.77,67.77,67.71,67.71,45400.0,48.145,48.145,48.1024,48.1024,45400.0
2005-11-17 15:10:00,67.71,67.79,67.71,67.77,27100.0,48.1024,48.1592,48.1024,48.145,27100.0
2005-11-17 15:15:00,67.77,67.79,67.69,67.7,92800.0,48.145,48.1592,48.0882,48.0953,92800.0
2005-11-17 15:20:00,67.7,67.76,67.69,67.7,94700.0,48.0953,48.1379,48.0882,48.0953,94700.0
2005-11-17 15:25:00,67.7,67.71,67.65,67.68,91800.0,48.0953,48.1024,48.0598,48.0811,91800.0
2005-11-17 15:30:00,67.69,67.74,67.68,67.73,35800.0,48.0882,48.1237,48.0811,48.1166,35800.0
2005-11-17 15:35:00,67.73,67.75,67.73,67.73,21900.0,48.1166,48.1308,48.1166,48.1166,21900.0
2005-11-17 15:40:00,67.74,67.75,67.73,67.75,41200.0,48.1237,48.1308,48.1166,48.1308,41200.0
2005-11-17 15:45:00,67.74,67.79,67.7,67.77,87800.0,48.1237,48.1592,48.0953,48.145,87800.0
2005-11-17 15:50:00,67.76,67.77,67.69,67.7,65700.0,48.1379,48.145,48.0882,48.0953,65700.0
2005-11-17 15:55:00,67.7,67.73,67.67,67.67,220200.0,48.0953,48.1166,48.074,48.074,220200.0
2005-11-18 09:30:00,67.95,68.1,67.85,67.99,867600.0,48.2729,48.3794,48.2018,48.3013,867600.0
2005-11-18 09:35:00,67.94,68.07,67.9,67.96,179500.0,48.2658,48.3581,48.2374,48.28,179500.0
2005-11-18 09:40:00,67.98,67.98,67.83,67.83,114200.0,48.2942,48.2942,48.1876,48.1876,114200.0
2005-11-18 09:45:00,67.83,67.83,67.47,67.51,113300.0,48.1876,48.1876,47.9319,47.9603,113300.0
2005-11-18 09:50:00,67.49,67.53,67.29,67.53,103200.0,47.9461,47.9745,47.804,47.9745,103200.0
2005-11-18 09:55:00,67.57,67.59,67.3,67.34,65200.0,48.0029,48.0171,47.8111,47.8395,65200.0
2005-11-18 10:00:00,67.34,67.34,67.23,67.23,111800.0,47.8395,47.8395,47.7614,47.7614,111800.0
2005-11-18 10:05:00,67.23,67.29,67.2,67.26,95400.0,47.7614,47.804,47.7401,47.7827,95400.0
2005-11-18 10:10:00,67.23,67.23,67.04,67.13,130400.0,47.7614,47.7614,47.6264,47.6903,130400.0
2005-11-18 10:15:00,67.15,67.26,67.12,67.26,86900.0,47.7045,47.7827,47.6832,47.7827,86900.0
2005-11-18 10:20:00,67.25,67.3,67.13,67.17,34900.0,47.7756,47.8111,47.6903,47.7188,34900.0
2005-11-18 10:25:00,67.17,67.18,67.08,67.12,37700.0,47.7188,47.7259,47.6548,47.6832,37700.0
2005-11-18 10:30:00,67.13,67.13,67.08,67.12,86100.0,47.6903,47.6903,47.6548,47.6832,86100.0
2005-11-18 10:35:00,67.12,67.17,67.08,67.13,118700.0,47.6832,47.7188,47.6548,47.6903,118700.0
2005-11-18 10:40:00,67.12,67.12,66.89,66.96,146200.0,47.6832,47.6832,47.5198,47.5696,146200.0
2005-11-18 10:45:00,66.96,66.96,66.78,66.81,111100.0,47.5696,47.5696,47.4417,47.463,111100.0
2005-11-18 10:50:00,66.82,66.92,66.82,66.91,97700.0,47.4701,47.5411,47.4701,47.534,97700.0
2005-11-18 10:55:00,66.9,66.9,66.76,66.78,28700.0,47.5269,47.5269,47.4275,47.4417,28700.0
2005-11-18 11:00:00,66.77,66.84,66.76,66.81,88400.0,47.4346,47.4843,47.4275,47.463,88400.0
2005-11-18 11:05:00,66.81,66.87,66.8,66.81,45500.0,47.463,47.5056,47.4559,47.463,45500.0
2005-11-18 11:10:00,66.81,66.86,66.8,66.8,64200.0,47.463,47.4985,47.4559,47.4559,64200.0
2005-11-18 11:15:00,66.81,66.94,66.81,66.89,111900.0,47.463,47.5554,47.463,47.5198,111900.0
2005-11-18 11:20:00,66.89,66.94,66.81,66.81,28100.0,47.5198,47.5554,47.463,47.463,28100.0
2005-11-18 11:25:00,66.81,66.93,66.8,66.82,29500.0,47.463,47.5483,47.4559,47.4701,29500.0
2005-11-18 11:30:00,66.82,66.87,66.81,66.81,96100.0,47.4701,47.5056,47.463,47.463,96100.0
2005-11-18 11:35:00,66.81,66.88,66.75,66.85,51800.0,47.463,47.5127,47.4204,47.4914,51800.0
2005-11-18 11:40:00,66.85,66.88,66.81,66.86,21300.0,47.4914,47.5127,47.463,47.4985,21300.0
2005-11-18 11:45:00,66.87,66.87,66.78,66.78,12800.0,47.5056,47.5056,47.4417,47.4417,12800.0
2005-11-18 11:50:00,66.77,66.82,66.76,66.81,20100.0,47.4346,47.4701,47.4275,47.463,20100.0
2005-11-18 11:55:00,66.8,66.86,66.8,66.85,39400.0,47.4559,47.4985,47.4559,47.4914,39400.0
2005-11-18 12:00:00,66.86,66.92,66.81,66.82,32700.0,47.4985,47.5411,47.463,47.4701,32700.0
2005-11-18 12:05:00,66.81,66.92,66.81,66.92,18400.0,47.463,47.5411,47.463,47.5411,18400.0
2005-11-18 12:10:00,66.92,66.93,66.84,66.87,18100.0,47.5411,47.5483,47.4843,47.5056,18100.0
2005-11-18 12:15:00,66.89,66.95,66.89,66.95,21500.0,47.5198,47.5625,47.5198,47.5625,21500.0
2005-11-18 12:20:00,66.95,66.96,66.86,66.9,18400.0,47.5625,47.5696,47.4985,47.5269,18400.0
2005-11-18 12:25:00,66.89,66.91,66.85,66.87,19900.0,47.5198,47.534,47.4914,47.5056,19900.0
2005-11-18 12:30:00,66.87,66.93,66.8,66.8,81400.0,47.5056,47.5483,47.4559,47.4559,81400.0
2005-11-18 12:35:00,66.8,66.89,66.78,66.89,28200.0,47.4559,47.5198,47.4417,47.5198,28200.0
2005-11-18 12:40:00,66.89,66.9,66.8,66.81,18100.0,47.5198,47.5269,47.4559,47.463,18100.0
2005-11-18 12:45:00,66.81,66.87,66.81,66.83,11800.0,47.463,47.5056,47.463,47.4772,11800.0
2005-11-18 12:50:00,66.84,66.85,66.78,66.81,19700.0,47.4843,47.4914,47.4417,47.463,19700.0
2005-11-18 12:55:00,66.81,66.85,66.79,66.85,16600.0,47.463,47.4914,47.4488,47.4914,16600.0
2005-11-18 13:00:00,66.85,66.9,66.83,66.9,14000.0,47.4914,47.5269,47.4772,47.5269,14000.0
2005-11-18 13:05:00,66.88,66.9,66.82,66.88,63500.0,47.5127,47.5269,47.4701,47.5127,63500.0
2005-11-18 13:10:00,66.89,66.91,66.86,66.91,11400.0,47.5198,47.534,47.4985,47.534,11400.0
2005-11-18 13:15:00,66.91,66.97,66.87,66.92,43100.0,47.534,47.5767,47.5056,47.5411,43100.0
2005-11-18 13:20:00,66.91,66.91,66.86,66.86,15800.0,47.534,47.534,47.4985,47.4985,15800.0
2005-11-18 13:25:00,66.85,66.86,66.83,66.85,12300.0,47.4914,47.4985,47.4772,47.4914,12300.0
2005-11-18 13:30:00,66.85,66.89,66.85,66.88,22700.0,47.4914,47.5198,47.4914,47.5127,22700.0
2005-11-18 13:35:00,66.88,66.92,66.87,66.87,23900.0,47.5127,47.5411,47.5056,47.5056,23900.0
2005-11-18 13:40:00,66.87,66.88,66.8,66.81,57700.0,47.5056,47.5127,47.4559,47.463,57700.0
2005-11-18 13:45:00,66.81,66.84,66.81,66.84,19600.0,47.463,47.4843,47.463,47.4843,19600.0
2005-11-18 13:50:00,66.83,66.84,66.79,66.82,33100.0,47.4772,47.4843,47.4488,47.4701,33100.0
2005-11-18 13:55:00,66.82,66.9,66.82,66.85,29100.0,47.4701,47.5269,47.4701,47.4914,29100.0
2005-11-18 14:00:00,66.85,66.88,66.82,66.88,18400.0,47.4914,47.5127,47.4701,47.5127,18400.0
2005-11-18 14:05:00,66.88,66.89,66.82,66.85,25100.0,47.5127,47.5198,47.4701,47.4914,25100.0
2005-11-18 14:10:00,66.83,66.9,66.82,66.86,37000.0,47.4772,47.5269,47.4701,47.4985,37000.0
2005-11-18 14:15:00,66.87,66.89,66.86,66.88,21600.0,47.5056,47.5198,47.4985,47.5127,21600.0
2005-11-18 14:20:00,66.88,66.91,66.88,66.89,31300.0,47.5127,47.534,47.5127,47.5198,31300.0
2005-11-18 14:25:00,66.89,66.89,66.86,66.86,39000.0,47.5198,47.5198,47.4985,47.4985,39000.0
2005-11-18 14:30:00,66.86,66.9,66.86,66.89,37000.0,47.4985,47.5269,47.4985,47.5198,37000.0
2005-11-18 14:35:00,66.9,66.93,66.86,66.87,22000.0,47.5269,47.5483,47.4985,47.5056,22000.0
2005-11-18 14:40:00,66.87,66.87,66.81,66.85,27600.0,47.5056,47.5056,47.463,47.4914,27600.0
2005-11-18 14:45:00,66.86,66.88,66.75,66.75,26100.0,47.4985,47.5127,47.4204,47.4204,26100.0
2005-11-18 14:50:00,66.75,66.86,66.75,66.84,49000.0,47.4204,47.4985,47.4204,47.4843,49000.0
2005-11-18 14:55:00,66.84,66.86,66.81,66.86,15200.0,47.4843,47.4985,47.463,47.4985,15200.0
2005-11-18 15:00:00,66.86,66.89,66.86,66.88,22000.0,47.4985,47.5198,47.4985,47.5127,22000.0
2005-11-18 15:05:00,66.87,66.93,66.87,66.92,43500.0,47.5056,47.5483,47.5056,47.5411,43500.0
2005-11-18 15:10:00,66.93,66.95,66.9,66.94,33900.0,47.5483,47.5625,47.5269,47.5554,33900.0
2005-11-18 15:15:00,66.93,66.94,66.86,66.88,61000.0,47.5483,47.5554,47.4985,47.5127,61000.0
2005-11-18 15:20:00,66.89,66.95,66.85,66.85,24500.0,47.5198,47.5625,47.4914,47.4914,24500.0
2005-11-18 15:25:00,66.84,66.91,66.75,66.9,33600.0,47.4843,47.534,47.4204,47.5269,33600.0
2005-11-18 15:30:00,66.9,66.91,66.88,66.91,38200.0,47.5269,47.534,47.5127,47.534,38200.0
2005-11-18 15:35:00,66.91,66.91,66.88,66.88,45700.0,47.534,47.534,47.5127,47.5127,45700.0
2005-11-18 15:40:00,66.89,66.98,66.89,66.98,104500.0,47.5198,47.5838,47.5198,47.5838,104500.0
2005-11-18 15:45:00,66.97,67.06,66.94,66.99,144800.0,47.5767,47.6406,47.5554,47.5909,144800.0
2005-11-18 15:50:00,66.99,67.04,66.98,66.99,121300.0,47.5909,47.6264,47.5838,47.5909,121300.0
2005-11-18 15:55:00,66.99,67.05,66.95,66.95,159800.0,47.5909,47.6335,47.5625,47.5625,159800.0
2005-11-21 09:30:00,68.13,68.13,67.92,67.93,456900.0,48.4008,48.4008,48.2516,48.2587,456900.0
2005-11-21 09:35:00,67.91,68.15,67.9,68.0,247200.0,48.2445,48.415,48.2374,48.3084,247200.0
2005-11-21 09:40:00,68.0,68.04,67.94,67.96,193100.0,48.3084,48.3368,48.2658,48.28,193100.0
2005-11-21 09:45:00,67.95,68.36,67.95,68.26,185000.0,48.2729,48.5641,48.2729,48.4931,185000.0
2005-11-21 09:50:00,68.34,68.47,68.15,68.17,185700.0,48.5499,48.6423,48.415,48.4292,185700.0
2005-11-21 09:55:00,68.17,68.28,68.12,68.13,101600.0,48.4292,48.5073,48.3936,48.4008,101600.0
2005-11-21 10:00:00,68.14,68.23,68.12,68.19,68600.0,48.4079,48.4718,48.3936,48.4434,68600.0
2005-11-21 10:05:00,68.18,68.19,68.07,68.11,101000.0,48.4363,48.4434,48.3581,48.3865,101000.0
2005-11-21 10:10:00,68.07,68.24,68.07,68.2,73800.0,48.3581,48.4789,48.3581,48.4505,73800.0
2005-11-21 10:15:00,68.2,68.34,68.09,68.09,73100.0,48.4505,48.5499,48.3723,48.3723,73100.0
2005-11-21 10:20:00,68.11,68.12,68.01,68.1,90900.0,48.3865,48.3936,48.3155,48.3794,90900.0
2005-11-21 10:25:00,68.1,68.1,68.04,68.05,46900.0,48.3794,48.3794,48.3368,48.3439,46900.0
2005-11-21 10:30:00,68.04,68.1,67.96,67.99,148100.0,48.3368,48.3794,48.28,48.3013,148100.0
2005-11-21 10:35:00,67.99,68.1,67.97,68.03,76500.0,48.3013,48.3794,48.2871,48.3297,76500.0
2005-11-21 10:40:00,68.04,68.11,68.04,68.1,40600.0,48.3368,48.3865,48.3368,48.3794,40600.0
2005-11-21 10:45:00,68.09,68.27,68.09,68.21,87700.0,48.3723,48.5002,48.3723,48.4576,87700.0
2005-11-21 10:50:00,68.24,68.34,68.22,68.34,74600.0,48.4789,48.5499,48.4647,48.5499,74600.0
2005-11-21 10:55:00,68.34,68.39,68.28,68.36,73000.0,48.5499,48.5855,48.5073,48.5641,73000.0
2005-11-21 11:00:00,68.37,68.63,68.36,68.61,223900.0,48.5713,48.756,48.5641,48.7418,223900.0
2005-11-21 11:05:00,68.62,68.74,68.59,68.73,133700.0,48.7489,48.8341,48.7275,48.827,133700.0
2005-11-21 11:10:00,68.74,68.74,68.51,68.52,129900.0,48.8341,48.8341,48.6707,48.6778,129900.0
2005-11-21 11:15:00,68.52,68.56,68.12,68.37,94500.0,48.6778,48.7062,48.3936,48.5713,94500.0
2005-11-21 11:20:00,68.41,68.41,68.3,68.31,45500.0,48.5997,48.5997,48.5215,48.5286,45500.0
2005-11-21 11:25:00,68.33,68.49,68.32,68.46,78900.0,48.5428,48.6565,48.5357,48.6352,78900.0
2005-11-21 11:30:00,68.47,68.5,68.42,68.46,59300.0,48.6423,48.6636,48.6068,48.6352,59300.0
2005-11-21 11:35:00,68.46,68.58,68.45,68.51,54700.0,48.6352,48.7204,48.6281,48.6707,54700.0
2005-11-21 11:40:00,68.5,68.59,68.49,68.59,71900.0,48.6636,48.7275,48.6565,48.7275,71900.0
2005-11-21 11:45:00,68.59,68.68,68.55,68.64,49600.0,48.7275,48.7915,48.6991,48.7631,49600.0
2005-11-21 11:50:00,68.65,68.67,68.6,68.61,38400.0,48.7702,48.7844,48.7346,48.7418,38400.0
2005-11-21 11:55:00,68.61,68.63,68.54,68.63,55600.0,48.7418,48.756,48.692,48.756,55600.0
2005-11-21 12:00:00,68.61,68.68,68.6,68.68,63100.0,48.7418,48.7915,48.7346,48.7915,63100.0
2005-11-21 12:05:00,68.68,68.79,68.6,68.7,82600.0,48.7915,48.8696,48.7346,48.8057,82600.0
2005-11-21 12:10:00,68.7,68.76,68.7,68.75,58000.0,48.8057,48.8483,48.8057,48.8412,58000.0
2005-11-21 12:15:00,68.76,68.88,68.74,68.86,118800.0,48.8483,48.9336,48.8341,48.9194,118800.0
2005-11-21 12:20:00,68.87,68.95,68.86,68.94,90500.0,48.9265,48.9833,48.9194,48.9762,90500.0
2005-11-21 12:25:00,68.93,68.93,68.83,68.86,60100.0,48.9691,48.9691,48.898,48.9194,60100.0
2005-11-21 12:30:00,68.86,68.95,68.85,68.91,79600.0,48.9194,48.9833,48.9123,48.9549,79600.0
2005-11-21 12:35:00,68.9,68.95,68.84,68.95,67000.0,48.9478,48.9833,48.9051,48.9833,67000.0
2005-11-21 12:40:00,68.95,69.15,68.95,69.01,209700.0,48.9833,49.1254,48.9833,49.0259,209700.0
2005-11-21 12:45:00,69.02,69.25,69.01,69.22,164400.0,49.033,49.1964,49.0259,49.1751,164400.0
2005-11-21 12:50:00,69.21,69.38,69.12,69.35,121900.0,49.168,49.2888,49.1041,49.2675,121900.0
2005-11-21 12:55:00,69.3,69.31,69.17,69.22,49000.0,49.2319,49.239,49.1396,49.1751,49000.0
2005-11-21 13:00:00,69.2,69.3,69.2,69.25,80100.0,49.1609,49.2319,49.1609,49.1964,80100.0
2005-11-21 13:05:00,69.25,69.28,69.2,69.2,79500.0,49.1964,49.2177,49.1609,49.1609,79500.0
2005-11-21 13:10:00,69.21,69.21,69.19,69.2,24700.0,49.168,49.168,49.1538,49.1609,24700.0
2005-11-21 13:15:00,69.19,69.23,69.19,69.22,50600.0,49.1538,49.1822,49.1538,49.1751,50600.0
2005-11-21 13:20:00,69.21,69.27,69.2,69.27,42500.0,49.168,49.2106,49.1609,49.2106,42500.0
2005-11-21 13:25:00,69.27,69.27,69.15,69.22,46300.0,49.2106,49.2106,49.1254,49.1751,46300.0
2005-11-21 13:30:00,69.21,69.29,69.2,69.24,39900.0,49.168,49.2248,49.1609,49.1893,39900.0
2005-11-21 13:35:00,69.24,69.45,69.24,69.42,113800.0,49.1893,49.3385,49.1893,49.3172,113800.0
2005-11-21 13:40:00,69.42,69.47,69.28,69.47,83500.0,49.3172,49.3527,49.2177,49.3527,83500.0
2005-11-21 13:45:00,69.44,69.48,69.24,69.24,56500.0,49.3314,49.3598,49.1893,49.1893,56500.0
2005-11-21 13:50:00,69.25,69.34,69.16,69.17,68500.0,49.1964,49.2604,49.1325,49.1396,68500.0
2005-11-21 13:55:00,69.16,69.2,69.1,69.11,62900.0,49.1325,49.1609,49.0899,49.097,62900.0
2005-11-21 14:00:00,69.1,69.24,69.1,69.11,89900.0,49.0899,49.1893,49.0899,49.097,89900.0
2005-11-21 14:05:00,69.1,69.11,68.89,68.89,81500.0,49.0899,49.097,48.9407,48.9407,81500.0
2005-11-21 14:10:00,68.88,68.97,68.81,68.89,117400.0,48.9336,48.9975,48.8838,48.9407,117400.0
2005-11-21 14:15:00,68.9,68.94,68.88,68.93,37600.0,48.9478,48.9762,48.9336,48.9691,37600.0
2005-11-21 14:20:00,68.92,69.01,68.89,69.01,89600.0,48.962,49.0259,48.9407,49.0259,89600.0
2005-11-21 14:25:00,69.02,69.04,68.98,69.0,33200.0,49.033,49.0472,49.0046,49.0188,33200.0
2005-11-21 14:30:00,69.0,69.11,69.0,69.1,58900.0,49.0188,49.097,49.0188,49.0899,58900.0
2005-11-21 14:35:00,69.1,69.19,69.05,69.06,65000.0,49.0899,49.1538,49.0543,49.0614,65000.0
2005-11-21 14:40:00,69.06,69.24,69.04,69.2,60300.0,49.0614,49.1893,49.0472,49.1609,60300.0
2005-11-21 14:45:00,69.21,69.21,69.12,69.18,51700.0,49.168,49.168,49.1041,49.1467,51700.0
2005-11-21 14:50:00,69.19,69.19,69.05,69.08,79000.0,49.1538,49.1538,49.0543,49.0756,79000.0
2005-11-21 14:55:00,69.08,69.09,69.01,69.02,53100.0,49.0756,49.0828,49.0259,49.033,53100.0
2005-11-21 15:00:00,69.02,69.18,69.01,69.18,76800.0,49.033,49.1467,49.0259,49.1467,76800.0
2005-11-21 15:05:00,69.17,69.18,69.11,69.15,57600.0,49.1396,49.1467,49.097,49.1254,57600.0
2005-11-21 15:10:00,69.15,69.28,69.12,69.24,73300.0,49.1254,49.2177,49.1041,49.1893,73300.0
2005-11-21 15:15:00,69.25,69.25,69.11,69.2,78500.0,49.1964,49.1964,49.097,49.1609,78500.0
2005-11-21 15:20:00,69.2,69.23,69.16,69.19,45800.0,49.1609,49.1822,49.1325,49.1538,45800.0
2005-11-21 15:25:00,69.19,69.19,69.05,69.09,78600.0,49.1538,49.1538,49.0543,49.0828,78600.0
2005-11-21 15:30:00,69.1,69.11,69.0,69.06,142200.0,49.0899,49.097,49.0188,49.0614,142200.0
2005-11-21 15:35:00,69.07,69.13,69.01,69.1,130900.0,49.0685,49.1112,49.0259,49.0899,130900.0
2005-11-21 15:40:00,69.11,69.16,69.06,69.12,127600.0,49.097,49.1325,49.0614,49.1041,127600.0
2005-11-21 15:45:00,69.14,69.14,69.05,69.06,149900.0,49.1183,49.1183,49.0543,49.0614,149900.0
2005-11-21 15:50:00,69.06,69.08,69.0,69.01,135000.0,49.0614,49.0756,49.0188,49.0259,135000.0
2005-11-21 15:55:00,69.01,69.08,68.91,69.07,195600.0,49.0259,49.0756,48.9549,49.0685,195600.0
2005-11-22 09:30:00,69.01,69.05,68.83,68.92,177000.0,49.0259,49.0543,48.898,48.962,177000.0
2005-11-22 09:35:00,68.85,68.89,68.56,68.57,60900.0,48.9123,48.9407,48.7062,48.7133,60900.0
2005-11-22 09:40:00,68.57,68.88,68.57,68.88,58300.0,48.7133,48.9336,48.7133,48.9336,58300.0
2005-11-22 09:45:00,68.9,68.92,68.69,68.84,59900.0,48.9478,48.962,48.7986,48.9051,59900.0
2005-11-22 09:50:00,68.83,68.95,68.78,68.83,45700.0,48.898,48.9833,48.8625,48.898,45700.0
2005-11-22 09:55:00,68.82,68.87,68.76,68.8,53800.0,48.8909,48.9265,48.8483,48.8767,53800.0
2005-11-22 10:00:00,68.8,68.84,68.77,68.79,54600.0,48.8767,48.9051,48.8554,48.8696,54600.0
2005-11-22 10:05:00,68.77,68.8,68.5,68.52,88800.0,48.8554,48.8767,48.6636,48.6778,88800.0
2005-11-22 10:10:00,68.51,68.51,68.39,68.4,69300.0,48.6707,48.6707,48.5855,48.5926,69300.0
2005-11-22 10:15:00,68.4,68.59,68.4,68.57,78000.0,48.5926,48.7275,48.5926,48.7133,78000.0
2005-11-22 10:20:00,68.57,68.62,68.48,68.49,70900.0,48.7133,48.7489,48.6494,48.6565,70900.0
2005-11-22 10:25:00,68.48,68.5,68.43,68.44,66800.0,48.6494,48.6636,48.6139,48.621,66800.0
2005-11-22 10:30:00,68.44,68.48,68.36,68.39,60500.0,48.621,48.6494,48.5641,48.5855,60500.0
2005-11-22 10:35:00,68.36,68.4,68.35,68.35,43500.0,48.5641,48.5926,48.557,48.557,43500.0
2005-11-22 10:40:00,68.35,68.39,68.24,68.25,64900.0,48.557,48.5855,48.4789,48.486,64900.0
2005-11-22 10:45:00,68.26,68.3,68.24,68.28,57900.0,48.4931,48.5215,48.4789,48.5073,57900.0
2005-11-22 10:50:00,68.28,68.38,68.28,68.32,49500.0,48.5073,48.5784,48.5073,48.5357,49500.0
2005-11-22 10:55:00,68.33,68.33,68.27,68.29,42300.0,48.5428,48.5428,48.5002,48.5144,42300.0
2005-11-22 11:00:00,68.29,68.33,68.28,68.3,70700.0,48.5144,48.5428,48.5073,48.5215,70700.0
2005-11-22 11:05:00,68.31,68.34,68.28,68.33,42600.0,48.5286,48.5499,48.5073,48.5428,42600.0
2005-11-22 11:10:00,68.33,68.35,68.31,68.32,34400.0,48.5428,48.557,48.5286,48.5357,34400.0
2005-11-22 11:15:00,68.32,68.32,68.25,68.25,25900.0,48.5357,48.5357,48.486,48.486,25900.0
2005-11-22 11:20:00,68.26,68.27,68.18,68.19,117100.0,48.4931,48.5002,48.4363,48.4434,117100.0
2005-11-22 11:25:00,68.2,68.26,68.18,68.26,92400.0,48.4505,48.4931,48.4363,48.4931,92400.0
2005-11-22 11:30:00,68.26,68.29,68.25,68.28,29900.0,48.4931,48.5144,48.486,48.5073,29900.0
2005-11-22 11:35:00,68.28,68.29,68.26,68.26,39300.0,48.5073,48.5144,48.4931,48.4931,39300.0
2005-11-22 11:40:00,68.26,68.27,68.23,68.25,49300.0,48.4931,48.5002,48.4718,48.486,49300.0
2005-11-22 11:45:00,68.24,68.26,68.17,68.19,52900.0,48.4789,48.4931,48.4292,48.4434,52900.0
2005-11-22 11:50:00,68.19,68.19,68.14,68.17,34900.0,48.4434,48.4434,48.4079,48.4292,34900.0
2005-11-22 11:55:00,68.16,68.3,68.09,68.29,94100.0,48.4221,48.5215,48.3723,48.5144,94100.0
2005-11-22 12:00:00,68.29,68.33,68.26,68.27,31600.0,48.5144,48.5428,48.4931,48.5002,31600.0
2005-11-22 12:05:00,68.27,68.3,68.25,68.28,35200.0,48.5002,48.5215,48.486,48.5073,35200.0
2005-11-22 12:10:00,68.29,68.37,68.28,68.34,41500.0,48.5144,48.5713,48.5073,48.5499,41500.0
2005-11-22 12:15:00,68.34,68.37,68.34,68.37,19000.0,48.5499,48.5713,48.5499,48.5713,19000.0
2005-11-22 12:20:00,68.37,68.39,68.36,68.37,25300.0,48.5713,48.5855,48.5641,48.5713,25300.0
2005-11-22 12:25:00,68.36,68.52,68.34,68.5,37400.0,48.5641,48.6778,48.5499,48.6636,37400.0
2005-11-22 12:30:00,68.52,68.68,68.51,68.52,45200.0,48.6778,48.7915,48.6707,48.6778,45200.0
2005-11-22 12:35:00,68.51,68.55,68.51,68.54,82200.0,48.6707,48.6991,48.6707,48.692,82200.0
2005-11-22 12:40:00,68.54,68.56,68.47,68.48,22500.0,48.692,48.7062,48.6423,48.6494,22500.0
2005-11-22 12:45:00,68.48,68.51,68.44,68.48,39200.0,48.6494,48.6707,48.621,48.6494,39200.0
2005-11-22 12:50:00,68.48,68.48,68.45,68.47,15600.0,48.6494,48.6494,48.6281,48.6423,15600.0
2005-11-22 12:55:00,68.46,68.49,68.46,68.48,12400.0,48.6352,48.6565,48.6352,48.6494,12400.0
2005-11-22 13:00:00,68.47,68.61,68.46,68.6,20700.0,48.6423,48.7418,48.6352,48.7346,20700.0
2005-11-22 13:05:00,68.6,68.65,68.58,68.6,26800.0,48.7346,48.7702,48.7204,48.7346,26800.0
2005-11-22 13:10:00,68.59,68.61,68.58,68.59,19800.0,48.7275,48.7418,48.7204,48.7275,19800.0
2005-11-22 13:15:00,68.59,68.65,68.5,68.53,34000.0,48.7275,48.7702,48.6636,48.6849,34000.0
2005-11-22 13:20:00,68.53,68.68,68.53,68.63,33800.0,48.6849,48.7915,48.6849,48.756,33800.0
2005-11-22 13:25:00,68.62,68.67,68.6,68.64,20200.0,48.7489,48.7844,48.7346,48.7631,20200.0
2005-11-22 13:30:00,68.64,68.7,68.64,68.68,30500.0,48.7631,48.8057,48.7631,48.7915,30500.0
2005-11-22 13:35:00,68.66,68.67,68.65,68.65,10000.0,48.7773,48.7844,48.7702,48.7702,10000.0
2005-11-22 13:40:00,68.66,68.67,68.63,68.67,23700.0,48.7773,48.7844,48.756,48.7844,23700.0
2005-11-22 13:45:00,68.67,68.8,68.67,68.78,30300.0,48.7844,48.8767,48.7844,48.8625,30300.0
2005-11-22 13:50:00,68.78,68.79,68.71,68.73,29100.0,48.8625,48.8696,48.8128,48.827,29100.0
2005-11-22 13:55:00,68.73,68.8,68.72,68.77,23300.0,48.827,48.8767,48.8199,48.8554,23300.0
2005-11-22 14:00:00,68.78,68.9,68.77,68.9,68100.0,48.8625,48.9478,48.8554,48.9478,68100.0
2005-11-22 14:05:00,68.91,69.0,68.9,69.0,66400.0,48.9549,49.0188,48.9478,49.0188,66400.0
2005-11-22 14:10:00,69.0,69.04,68.95,68.97,42700.0,49.0188,49.0472,48.9833,48.9975,42700.0
2005-11-22 14:15:00,68.96,68.99,68.83,68.9,39200.0,48.9904,49.0117,48.898,48.9478,39200.0
2005-11-22 14:20:00,68.87,68.9,68.82,68.88,20000.0,48.9265,48.9478,48.8909,48.9336,20000.0
2005-11-22 14:25:00,68.88,68.89,68.85,68.85,31600.0,48.9336,48.9407,48.9123,48.9123,31600.0
2005-11-22 14:30:00,68.87,68.89,68.82,68.89,18300.0,48.9265,48.9407,48.8909,48.9407,18300.0
2005-11-22 14:35:00,68.89,68.9,68.84,68.9,22700.0,48.9407,48.9478,48.9051,48.9478,22700.0
2005-11-22 14:40:00,68.9,68.9,68.87,68.89,15300.0,48.9478,48.9478,48.9265,48.9407,15300.0
2005-11-22 14:45:00,68.9,69.05,68.89,69.05,31300.0,48.9478,49.0543,48.9407,49.0543,31300.0
2005-11-22 14:50:00,69.09,69.1,68.86,69.06,73000.0,49.0828,49.0899,48.9194,49.0614,73000.0
2005-11-22 14:55:00,69.03,69.08,69.0,69.03,31200.0,49.0401,49.0756,49.0188,49.0401,31200.0
2005-11-22 15:00:00,69.04,69.09,68.98,69.02,34000.0,49.0472,49.0828,49.0046,49.033,34000.0
2005-11-22 15:05:00,69.02,69.02,68.98,68.98,52900.0,49.033,49.033,49.0046,49.0046,52900.0
2005-11-22 15:10:00,68.98,69.09,68.95,69.06,58700.0,49.0046,49.0828,48.9833,49.0614,58700.0
2005-11-22 15:15:00,69.06,69.06,68.89,68.94,33500.0,49.0614,49.0614,48.9407,48.9762,33500.0
2005-11-22 15:20:00,68.94,68.99,68.93,68.99,22100.0,48.9762,49.0117,48.9691,49.0117,22100.0
2005-11-22 15:25:00,68.97,69.08,68.95,69.05,26200.0,48.9975,49.0756,48.9833,49.0543,26200.0
2005-11-22 15:30:00,69.04,69.06,68.97,69.01,32800.0,49.0472,49.0614,48.9975,49.0259,32800.0
2005-11-22 15:35:00,69.01,69.07,68.98,69.01,42400.0,49.0259,49.0685,49.0046,49.0259,42400.0
2005-11-22 15:40:00,69.01,69.08,69.0,69.05,46500.0,49.0259,49.0756,49.0188,49.0543,46500.0
2005-11-22 15:45:00,69.06,69.1,69.05,69.05,45700.0,49.0614,49.0899,49.0543,49.0543,45700.0
2005-11-22 15:50:00,69.05,69.1,69.03,69.1,86200.0,49.0543,49.0899,49.0401,49.0899,86200.0
2005-11-22 15:55:00,69.09,69.09,69.04,69.08,89500.0,49.0828,49.0828,49.0472,49.0756,89500.0
2005-11-23 09:30:00,68.95,69.03,68.91,69.0,92700.0,48.9833,49.0401,48.9549,49.0188,92700.0
2005-11-23 09:35:00,69.0,69.03,68.95,68.97,55300.0,49.0188,49.0401,48.9833,48.9975,55300.0
2005-11-23 09:40:00,68.96,69.0,68.89,68.96,48200.0,48.9904,49.0188,48.9407,48.9904,48200.0
2005-11-23 09:45:00,69.02,69.04,68.96,68.97,21800.0,49.033,49.0472,48.9904,48.9975,21800.0
2005-11-23 09:50:00,68.98,69.05,68.97,69.02,23800.0,49.0046,49.0543,48.9975,49.033,23800.0
2005-11-23 09:55:00,69.02,69.09,68.97,69.09,27900.0,49.033,49.0828,48.9975,49.0828,27900.0
2005-11-23 10:00:00,69.09,69.18,69.09,69.18,57100.0,49.0828,49.1467,49.0828,49.1467,57100.0
2005-11-23 10:05:00,69.18,69.4,69.18,69.4,25900.0,49.1467,49.303,49.1467,49.303,25900.0
2005-11-23 10:10:00,69.25,69.4,69.25,69.34,59100.0,49.1964,49.303,49.1964,49.2604,59100.0
2005-11-23 10:15:00,69.38,69.54,69.38,69.46,85500.0,49.2888,49.4024,49.2888,49.3456,85500.0
2005-11-23 10:20:00,69.48,69.56,69.43,69.49,49000.0,49.3598,49.4166,49.3243,49.3669,49000.0
2005-11-23 10:25:00,69.49,69.56,69.35,69.37,41000.0,49.3669,49.4166,49.2675,49.2817,41000.0
2005-11-23 10:30:00,69.36,69.51,69.36,69.48,57000.0,49.2746,49.3811,49.2746,49.3598,57000.0
2005-11-23 10:35:00,69.49,69.49,69.37,69.44,33800.0,49.3669,49.3669,49.2817,49.3314,33800.0
2005-11-23 10:40:00,69.41,69.5,69.4,69.5,28300.0,49.3101,49.374,49.303,49.374,28300.0
2005-11-23 10:45:00,69.49,69.57,69.49,69.51,49000.0,49.3669,49.4238,49.3669,49.3811,49000.0
2005-11-23 10:50:00,69.5,69.51,69.48,69.49,32000.0,49.374,49.3811,49.3598,49.3669,32000.0
2005-11-23 10:55:00,69.48,69.48,69.43,69.43,22500.0,49.3598,49.3598,49.3243,49.3243,22500.0
2005-11-23 11:00:00,69.43,69.45,69.38,69.41,104400.0,49.3243,49.3385,49.2888,49.3101,104400.0
2005-11-23 11:05:00,69.42,69.42,69.36,69.42,52500.0,49.3172,49.3172,49.2746,49.3172,52500.0
2005-11-23 11:10:00,69.41,69.41,69.34,69.34,18900.0,49.3101,49.3101,49.2604,49.2604,18900.0
2005-11-23 11:15:00,69.35,69.37,69.34,69.36,29900.0,49.2675,49.2817,49.2604,49.2746,29900.0
2005-11-23 11:20:00,69.37,69.42,69.37,69.42,41100.0,49.2817,49.3172,49.2817,49.3172,41100.0
2005-11-23 11:25:00,69.4,69.46,69.33,69.35,37600.0,49.303,49.3456,49.2533,49.2675,37600.0
2005-11-23 11:30:00,69.36,69.44,69.36,69.4,11200.0,49.2746,49.3314,49.2746,49.303,11200.0
2005-11-23 11:35:00,69.4,69.41,69.36,69.37,26400.0,49.303,49.3101,49.2746,49.2817,26400.0
2005-11-23 11:40:00,69.37,69.38,69.37,69.38,14100.0,49.2817,49.2888,49.2817,49.2888,14100.0
2005-11-23 11:45:00,69.38,69.42,69.37,69.4,7500.0,49.2888,49.3172,49.2817,49.303,7500.0
2005-11-23 11:50:00,69.4,69.51,69.4,69.48,20400.0,49.303,49.3811,49.303,49.3598,20400.0
2005-11-23 11:55:00,69.48,69.49,69.44,69.45,17200.0,49.3598,49.3669,49.3314,49.3385,17200.0
2005-11-23 12:00:00,69.44,69.45,69.42,69.42,20900.0,49.3314,49.3385,49.3172,49.3172,20900.0
2005-11-23 12:05:00,69.42,69.52,69.42,69.52,35900.0,49.3172,49.3882,49.3172,49.3882,35900.0
2005-11-23 12:10:00,69.52,69.52,69.45,69.47,17200.0,49.3882,49.3882,49.3385,49.3527,17200.0
2005-11-23 12:15:00,69.46,69.46,69.41,69.43,17800.0,49.3456,49.3456,49.3101,49.3243,17800.0
2005-11-23 12:20:00,69.44,69.48,69.44,69.48,13400.0,49.3314,49.3598,49.3314,49.3598,13400.0
2005-11-23 12:25:00,69.47,69.47,69.31,69.32,16000.0,49.3527,49.3527,49.239,49.2461,16000.0
2005-11-23 12:30:00,69.32,69.48,69.32,69.41,44400.0,49.2461,49.3598,49.2461,49.3101,44400.0
2005-11-23 12:35:00,69.42,69.45,69.41,69.45,28000.0,49.3172,49.3385,49.3101,49.3385,28000.0
2005-11-23 12:40:00,69.45,69.5,69.44,69.5,24300.0,49.3385,49.374,49.3314,49.374,24300.0
2005-11-23 12:45:00,69.49,69.59,69.47,69.57,50200.0,49.3669,49.438,49.3527,49.4238,50200.0
2005-11-23 12:50:00,69.58,69.59,69.54,69.54,16400.0,49.4309,49.438,49.4024,49.4024,16400.0
2005-11-23 12:55:00,69.55,69.55,69.49,69.49,7700.0,49.4095,49.4095,49.3669,49.3669,7700.0
2005-11-23 13:00:00,69.48,69.57,69.47,69.57,28600.0,49.3598,49.4238,49.3527,49.4238,28600.0
2005-11-23 13:05:00,69.57,69.58,69.53,69.53,9000.0,49.4238,49.4309,49.3953,49.3953,9000.0
2005-11-23 13:10:00,69.53,69.53,69.49,69.51,7500.0,49.3953,49.3953,49.3669,49.3811,7500.0
2005-11-23 13:15:00,69.52,69.52,69.49,69.5,4100.0,49.3882,49.3882,49.3669,49.374,4100.0
2005-11-23 13:20:00,69.48,69.5,69.47,69.5,9200.0,49.3598,49.374,49.3527,49.374,9200.0
2005-11-23 13:25:00,69.5,69.54,69.48,69.53,14900.0,49.374,49.4024,49.3598,49.3953,14900.0
2005-11-23 13:30:00,69.54,69.56,69.51,69.53,15900.0,49.4024,49.4166,49.3811,49.3953,15900.0
2005-11-23 13:35:00,69.51,69.53,69.48,69.48,10500.0,49.3811,49.3953,49.3598,49.3598,10500.0
2005-11-23 13:40:00,69.5,69.51,69.46,69.5,65500.0,49.374,49.3811,49.3456,49.374,65500.0
2005-11-23 13:45:00,69.5,69.53,69.49,69.51,20200.0,49.374,49.3953,49.3669,49.3811,20200.0
2005-11-23 13:50:00,69.49,69.55,69.49,69.55,20800.0,49.3669,49.4095,49.3669,49.4095,20800.0
2005-11-23 13:55:00,69.55,69.56,69.52,69.53,12300.0,49.4095,49.4166,49.3882,49.3953,12300.0
2005-11-23 14:00:00,69.53,69.57,69.53,69.56,28800.0,49.3953,49.4238,49.3953,49.4166,28800.0
2005-11-23 14:05:00,69.57,69.57,69.54,69.54,10600.0,49.4238,49.4238,49.4024,49.4024,10600.0
2005-11-23 14:10:00,69.55,69.69,69.55,69.69,77000.0,49.4095,49.509,49.4095,49.509,77000.0
2005-11-23 14:15:00,69.69,69.71,69.69,69.69,39000.0,49.509,49.5232,49.509,49.509,39000.0
2005-11-23 14:20:00,69.69,69.89,69.69,69.87,109600.0,49.509,49.6511,49.509,49.6369,109600.0
2005-11-23 14:25:00,69.87,69.9,69.69,69.7,32000.0,49.6369,49.6582,49.509,49.5161,32000.0
2005-11-23 14:30:00,69.71,69.72,69.67,69.67,9600.0,49.5232,49.5303,49.4948,49.4948,9600.0
2005-11-23 14:35:00,69.67,69.73,69.65,69.73,21900.0,49.4948,49.5374,49.4806,49.5374,21900.0
2005-11-23 14:40:00,69.73,69.73,69.62,69.62,19900.0,49.5374,49.5374,49.4593,49.4593,19900.0
2005-11-23 14:45:00,69.63,69.63,69.59,69.59,19900.0,49.4664,49.4664,49.438,49.438,19900.0
2005-11-23 14:50:00,69.59,69.59,69.54,69.56,16500.0,49.438,49.438,49.4024,49.4166,16500.0
2005-11-23 14:55:00,69.56,69.56,69.54,69.56,20500.0,49.4166,49.4166,49.4024,49.4166,20500.0
2005-11-23 15:00:00,69.55,69.55,69.46,69.49,34100.0,49.4095,49.4095,49.3456,49.3669,34100.0
2005-11-23 15:05:00,69.49,69.55,69.49,69.51,21900.0,49.3669,49.4095,49.3669,49.3811,21900.0
2005-11-23 15:10:00,69.51,69.51,69.44,69.45,42900.0,49.3811,49.3811,49.3314,49.3385,42900.0
2005-11-23 15:15:00,69.46,69.47,69.44,69.45,15900.0,49.3456,49.3527,49.3314,49.3385,15900.0
2005-11-23 15:20:00,69.45,69.55,69.45,69.54,36700.0,49.3385,49.4095,49.3385,49.4024,36700.0
2005-11-23 15:25:00,69.54,69.55,69.47,69.47,28900.0,49.4024,49.4095,49.3527,49.3527,28900.0
2005-11-23 15:30:00,69.46,69.53,69.46,69.48,36900.0,49.3456,49.3953,49.3456,49.3598,36900.0
2005-11-23 15:35:00,69.48,69.48,69.41,69.42,32100.0,49.3598,49.3598,49.3101,49.3172,32100.0
2005-11-23 15:40:00,69.43,69.5,69.4,69.45,38000.0,49.3243,49.374,49.303,49.3385,38000.0
2005-11-23 15:45:00,69.45,69.45,69.37,69.4,51800.0,49.3385,49.3385,49.2817,49.303,51800.0
2005-11-23 15:50:00,69.4,69.42,69.32,69.33,39400.0,49.303,49.3172,49.2461,49.2533,39400.0
2005-11-23 15:55:00,69.33,69.38,69.29,69.37,68000.0,49.2533,49.2888,49.2248,49.2817,68000.0
2005-11-25 09:30:00,69.6,69.65,69.49,69.49,112000.0,49.4451,49.4806,49.3669,49.3669,112000.0
2005-11-25 09:35:00,69.49,69.5,69.41,69.43,19200.0,49.3669,49.374,49.3101,49.3243,19200.0
2005-11-25 09:40:00,69.44,69.45,69.4,69.42,13100.0,49.3314,49.3385,49.303,49.3172,13100.0
2005-11-25 09:45:00,69.42,69.46,69.41,69.41,14700.0,49.3172,49.3456,49.3101,49.3101,14700.0
2005-11-25 09:50:00,69.4,69.41,69.28,69.28,33100.0,49.303,49.3101,49.2177,49.2177,33100.0
2005-11-25 09:55:00,69.28,69.28,69.19,69.24,41700.0,49.2177,49.2177,49.1538,49.1893,41700.0
2005-11-25 10:00:00,69.24,69.24,69.15,69.15,9500.0,49.1893,49.1893,49.1254,49.1254,9500.0
2005-11-25 10:05:00,69.15,69.16,69.1,69.1,15100.0,49.1254,49.1325,49.0899,49.0899,15100.0
2005-11-25 10:10:00,69.08,69.1,69.05,69.08,27800.0,49.0756,49.0899,49.0543,49.0756,27800.0
2005-11-25 10:15:00,69.07,69.08,69.01,69.02,13800.0,49.0685,49.0756,49.0259,49.033,13800.0
2005-11-25 10:20:00,69.01,69.02,68.97,68.98,24600.0,49.0259,49.033,48.9975,49.0046,24600.0
2005-11-25 10:25:00,69.0,69.0,68.9,68.92,16900.0,49.0188,49.0188,48.9478,48.962,16900.0
2005-11-25 10:30:00,68.91,68.93,68.83,68.87,25200.0,48.9549,48.9691,48.898,48.9265,25200.0
2005-11-25 10:35:00,68.85,68.97,68.85,68.93,25800.0,48.9123,48.9975,48.9123,48.9691,25800.0
2005-11-25 10:40:00,68.93,69.04,68.93,68.94,20300.0,48.9691,49.0472,48.9691,48.9762,20300.0
2005-11-25 10:45:00,68.93,69.0,68.92,68.98,18800.0,48.9691,49.0188,48.962,49.0046,18800.0
2005-11-25 10:50:00,68.97,68.98,68.93,68.97,21600.0,48.9975,49.0046,48.9691,48.9975,21600.0
2005-11-25 10:55:00,68.97,68.97,68.95,68.96,11000.0,48.9975,48.9975,48.9833,48.9904,11000.0
2005-11-25 11:00:00,68.96,68.99,68.96,68.98,13400.0,48.9904,49.0117,48.9904,49.0046,13400.0
2005-11-25 11:05:00,68.98,68.98,68.93,68.97,22300.0,49.0046,49.0046,48.9691,48.9975,22300.0
2005-11-25 11:10:00,68.97,69.02,68.95,68.98,27700.0,48.9975,49.033,48.9833,49.0046,27700.0
2005-11-25 11:15:00,68.96,68.98,68.93,68.96,16600.0,48.9904,49.0046,48.9691,48.9904,16600.0
2005-11-25 11:20:00,68.96,68.98,68.93,68.94,18400.0,48.9904,49.0046,48.9691,48.9762,18400.0
2005-11-25 11:25:00,68.94,68.96,68.93,68.96,5100.0,48.9762,48.9904,48.9691,48.9904,5100.0
2005-11-25 11:30:00,68.95,68.98,68.95,68.97,9700.0,48.9833,49.0046,48.9833,48.9975,9700.0
2005-11-25 11:35:00,68.97,69.0,68.96,68.98,18100.0,48.9975,49.0188,48.9904,49.0046,18100.0
2005-11-25 11:40:00,68.97,68.97,68.94,68.94,8800.0,48.9975,48.9975,48.9762,48.9762,8800.0
2005-11-25 11:45:00,68.95,68.99,68.94,68.95,18500.0,48.9833,49.0117,48.9762,48.9833,18500.0
2005-11-25 11:50:00,68.94,68.99,68.94,68.98,25400.0,48.9762,49.0117,48.9762,49.0046,25400.0
2005-11-25 11:55:00,68.97,68.98,68.96,68.98,12900.0,48.9975,49.0046,48.9904,49.0046,12900.0
2005-11-25 12:00:00,68.97,68.99,68.97,68.98,14500.0,48.9975,49.0117,48.9975,49.0046,14500.0
2005-11-25 12:05:00,69.0,69.04,68.99,69.03,20200.0,49.0188,49.0472,49.0117,49.0401,20200.0
2005-11-25 12:10:00,69.03,69.03,68.98,69.01,27000.0,49.0401,49.0401,49.0046,49.0259,27000.0
2005-11-25 12:15:00,69.0,69.08,69.0,69.08,26300.0,49.0188,49.0756,49.0188,49.0756,26300.0
2005-11-25 12:20:00,69.08,69.09,69.04,69.04,31600.0,49.0756,49.0828,49.0472,49.0472,31600.0
2005-11-25 12:25:00,69.05,69.05,69.02,69.03,6600.0,49.0543,49.0543,49.033,49.0401,6600.0
2005-11-25 12:30:00,69.05,69.1,69.03,69.08,23100.0,49.0543,49.0899,49.0401,49.0756,23100.0
2005-11-25 12:35:00,69.08,69.11,69.05,69.06,7200.0,49.0756,49.097,49.0543,49.0614,7200.0
2005-11-25 12:40:00,69.07,69.09,69.07,69.07,7300.0,49.0685,49.0828,49.0685,49.0685,7300.0
2005-11-25 12:45:00,69.07,69.09,69.05,69.07,17600.0,49.0685,49.0828,49.0543,49.0685,17600.0
2005-11-25 12:50:00,69.07,69.1,69.05,69.08,31900.0,49.0685,49.0899,49.0543,49.0756,31900.0
2005-11-25 12:55:00,69.08,69.11,69.07,69.07,46400.0,49.0756,49.097,49.0685,49.0685,46400.0
2005-11-25 13:00:00,69.06,69.06,69.06,69.06,27300.0,49.0614,49.0614,49.0614,49.0614,27300.0
2005-11-25 13:05:00,69.06,69.06,69.06,69.06,100.0,49.0614,49.0614,49.0614,49.0614,100.0
2005-11-25 13:10:00,69.07,69.07,69.07,69.07,4000.0,49.0685,49.0685,49.0685,49.0685,4000.0
2005-11-25 13:15:00,69.07,69.07,69.07,69.07,0.0,49.0685,49.0685,49.0685,49.0685,0.0
2005-11-25 13:20:00,69.07,69.07,69.07,69.07,0.0,49.0685,49.0685,49.0685,49.0685,0.0
2005-11-25 13:25:00,69.07,69.07,69.07,69.07,0.0,49.0685,49.0685,49.0685,49.0685,0.0
2005-11-25 13:30:00,69.06,69.06,69.06,69.06,200.0,49.0614,49.0614,49.0614,49.0614,200.0
2005-11-25 13:35:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 13:40:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 13:45:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 13:50:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 13:55:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:00:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:05:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:10:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:15:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:20:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:25:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:30:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:35:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:40:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:45:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:50:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 14:55:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:00:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:05:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:10:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:15:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:20:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:25:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:30:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:35:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:40:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:45:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:50:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-25 15:55:00,69.06,69.06,69.06,69.06,0.0,49.0614,49.0614,49.0614,49.0614,0.0
2005-11-28 09:30:00,69.01,69.08,69.0,69.04,81100.0,49.0259,49.0756,49.0188,49.0472,81100.0
2005-11-28 09:35:00,69.05,69.15,68.98,69.04,47100.0,49.0543,49.1254,49.0046,49.0472,47100.0
2005-11-28 09:40:00,69.04,69.1,68.92,69.07,54200.0,49.0472,49.0899,48.962,49.0685,54200.0
2005-11-28 09:45:00,69.06,69.07,68.84,68.9,51700.0,49.0614,49.0685,48.9051,48.9478,51700.0
2005-11-28 09:50:00,68.89,68.93,68.84,68.9,31300.0,48.9407,48.9691,48.9051,48.9478,31300.0
2005-11-28 09:55:00,68.9,68.94,68.89,68.94,49400.0,48.9478,48.9762,48.9407,48.9762,49400.0
2005-11-28 10:00:00,68.94,68.95,68.86,68.9,51700.0,48.9762,48.9833,48.9194,48.9478,51700.0
2005-11-28 10:05:00,68.9,69.04,68.9,69.04,38200.0,48.9478,49.0472,48.9478,49.0472,38200.0
2005-11-28 10:10:00,69.04,69.05,68.92,68.93,27800.0,49.0472,49.0543,48.962,48.9691,27800.0
2005-11-28 10:15:00,68.92,68.94,68.9,68.94,29300.0,48.962,48.9762,48.9478,48.9762,29300.0
2005-11-28 10:20:00,68.94,68.97,68.93,68.96,56500.0,48.9762,48.9975,48.9691,48.9904,56500.0
2005-11-28 10:25:00,68.98,69.09,68.96,69.0,68100.0,49.0046,49.0828,48.9904,49.0188,68100.0
2005-11-28 10:30:00,69.01,69.06,68.95,69.01,50500.0,49.0259,49.0614,48.9833,49.0259,50500.0
2005-11-28 10:35:00,69.01,69.01,68.88,68.9,32500.0,49.0259,49.0259,48.9336,48.9478,32500.0
2005-11-28 10:40:00,68.91,69.0,68.9,68.99,17000.0,48.9549,49.0188,48.9478,49.0117,17000.0
2005-11-28 10:45:00,69.0,69.07,68.99,69.05,46300.0,49.0188,49.0685,49.0117,49.0543,46300.0
2005-11-28 10:50:00,69.06,69.06,68.93,68.98,34200.0,49.0614,49.0614,48.9691,49.0046,34200.0
2005-11-28 10:55:00,68.96,68.96,68.94,68.94,18000.0,48.9904,48.9904,48.9762,48.9762,18000.0
2005-11-28 11:00:00,68.94,68.96,68.9,68.95,17800.0,48.9762,48.9904,48.9478,48.9833,17800.0
2005-11-28 11:05:00,68.94,68.96,68.94,68.94,26600.0,48.9762,48.9904,48.9762,48.9762,26600.0
2005-11-28 11:10:00,68.94,68.95,68.9,68.93,36600.0,48.9762,48.9833,48.9478,48.9691,36600.0
2005-11-28 11:15:00,68.95,68.98,68.9,68.95,21900.0,48.9833,49.0046,48.9478,48.9833,21900.0
2005-11-28 11:20:00,68.95,68.95,68.9,68.93,21000.0,48.9833,48.9833,48.9478,48.9691,21000.0
2005-11-28 11:25:00,68.92,68.93,68.91,68.92,19000.0,48.962,48.9691,48.9549,48.962,19000.0
2005-11-28 11:30:00,68.92,68.95,68.91,68.95,23400.0,48.962,48.9833,48.9549,48.9833,23400.0
2005-11-28 11:35:00,68.94,68.96,68.92,68.95,14800.0,48.9762,48.9904,48.962,48.9833,14800.0
2005-11-28 11:40:00,68.96,68.99,68.96,68.97,17100.0,48.9904,49.0117,48.9904,48.9975,17100.0
2005-11-28 11:45:00,68.98,68.98,68.92,68.96,20500.0,49.0046,49.0046,48.962,48.9904,20500.0
2005-11-28 11:50:00,68.93,68.96,68.92,68.94,19900.0,48.9691,48.9904,48.962,48.9762,19900.0
2005-11-28 11:55:00,68.94,68.95,68.92,68.93,22600.0,48.9762,48.9833,48.962,48.9691,22600.0
2005-11-28 12:00:00,68.93,68.94,68.86,68.86,30400.0,48.9691,48.9762,48.9194,48.9194,30400.0
2005-11-28 12:05:00,68.87,68.87,68.86,68.87,24700.0,48.9265,48.9265,48.9194,48.9265,24700.0
2005-11-28 12:10:00,68.88,68.91,68.86,68.86,15100.0,48.9336,48.9549,48.9194,48.9194,15100.0
2005-11-28 12:15:00,68.86,68.86,68.8,68.8,13000.0,48.9194,48.9194,48.8767,48.8767,13000.0
2005-11-28 12:20:00,68.79,68.84,68.75,68.75,41400.0,48.8696,48.9051,48.8412,48.8412,41400.0
2005-11-28 12:25:00,68.75,68.79,68.71,68.75,37600.0,48.8412,48.8696,48.8128,48.8412,37600.0
2005-11-28 12:30:00,68.75,68.78,68.73,68.73,27000.0,48.8412,48.8625,48.827,48.827,27000.0
2005-11-28 12:35:00,68.74,68.75,68.7,68.72,20000.0,48.8341,48.8412,48.8057,48.8199,20000.0
2005-11-28 12:40:00,68.72,68.76,68.71,68.75,25800.0,48.8199,48.8483,48.8128,48.8412,25800.0
2005-11-28 12:45:00,68.74,68.75,68.73,68.73,18300.0,48.8341,48.8412,48.827,48.827,18300.0
2005-11-28 12:50:00,68.74,68.74,68.65,68.65,21800.0,48.8341,48.8341,48.7702,48.7702,21800.0
2005-11-28 12:55:00,68.65,68.65,68.58,68.62,33600.0,48.7702,48.7702,48.7204,48.7489,33600.0
2005-11-28 13:00:00,68.63,68.63,68.42,68.5,84700.0,48.756,48.756,48.6068,48.6636,84700.0
2005-11-28 13:05:00,68.49,68.57,68.46,68.53,35300.0,48.6565,48.7133,48.6352,48.6849,35300.0
2005-11-28 13:10:00,68.52,68.52,68.4,68.46,21700.0,48.6778,48.6778,48.5926,48.6352,21700.0
2005-11-28 13:15:00,68.46,68.54,68.45,68.52,17700.0,48.6352,48.692,48.6281,48.6778,17700.0
2005-11-28 13:20:00,68.53,68.64,68.53,68.58,28900.0,48.6849,48.7631,48.6849,48.7204,28900.0
2005-11-28 13:25:00,68.59,68.68,68.58,68.66,23800.0,48.7275,48.7915,48.7204,48.7773,23800.0
2005-11-28 13:30:00,68.66,68.68,68.61,68.68,11900.0,48.7773,48.7915,48.7418,48.7915,11900.0
2005-11-28 13:35:00,68.66,68.72,68.6,68.62,25300.0,48.7773,48.8199,48.7346,48.7489,25300.0
2005-11-28 13:40:00,68.62,68.71,68.62,68.69,30500.0,48.7489,48.8128,48.7489,48.7986,30500.0
2005-11-28 13:45:00,68.69,68.7,68.64,68.67,16800.0,48.7986,48.8057,48.7631,48.7844,16800.0
2005-11-28 13:50:00,68.67,68.69,68.58,68.62,29300.0,48.7844,48.7986,48.7204,48.7489,29300.0
2005-11-28 13:55:00,68.61,68.63,68.6,68.61,25600.0,48.7418,48.756,48.7346,48.7418,25600.0
2005-11-28 14:00:00,68.6,68.6,68.5,68.52,30100.0,48.7346,48.7346,48.6636,48.6778,30100.0
2005-11-28 14:05:00,68.54,68.63,68.51,68.6,18100.0,48.692,48.756,48.6707,48.7346,18100.0
2005-11-28 14:10:00,68.57,68.58,68.52,68.58,17800.0,48.7133,48.7204,48.6778,48.7204,17800.0
2005-11-28 14:15:00,68.59,68.64,68.54,68.56,27500.0,48.7275,48.7631,48.692,48.7062,27500.0
2005-11-28 14:20:00,68.56,68.61,68.55,68.59,12200.0,48.7062,48.7418,48.6991,48.7275,12200.0
2005-11-28 14:25:00,68.58,68.73,68.57,68.68,25100.0,48.7204,48.827,48.7133,48.7915,25100.0
2005-11-28 14:30:00,68.69,68.75,68.66,68.69,16800.0,48.7986,48.8412,48.7773,48.7986,16800.0
2005-11-28 14:35:00,68.7,68.72,68.67,68.71,18600.0,48.8057,48.8199,48.7844,48.8128,18600.0
2005-11-28 14:40:00,68.71,68.84,68.7,68.84,31400.0,48.8128,48.9051,48.8057,48.9051,31400.0
2005-11-28 14:45:00,68.81,68.82,68.8,68.81,19500.0,48.8838,48.8909,48.8767,48.8838,19500.0
2005-11-28 14:50:00,68.82,68.85,68.82,68.83,22100.0,48.8909,48.9123,48.8909,48.898,22100.0
2005-11-28 14:55:00,68.84,68.84,68.79,68.8,29600.0,48.9051,48.9051,48.8696,48.8767,29600.0
2005-11-28 15:00:00,68.8,68.85,68.76,68.8,48800.0,48.8767,48.9123,48.8483,48.8767,48800.0
2005-11-28 15:05:00,68.81,68.86,68.77,68.83,16500.0,48.8838,48.9194,48.8554,48.898,16500.0
2005-11-28 15:10:00,68.84,68.85,68.75,68.76,19100.0,48.9051,48.9123,48.8412,48.8483,19100.0
2005-11-28 15:15:00,68.76,68.78,68.64,68.67,19900.0,48.8483,48.8625,48.7631,48.7844,19900.0
2005-11-28 15:20:00,68.67,68.67,68.56,68.58,37200.0,48.7844,48.7844,48.7062,48.7204,37200.0
2005-11-28 15:25:00,68.57,68.58,68.5,68.53,25900.0,48.7133,48.7204,48.6636,48.6849,25900.0
2005-11-28 15:30:00,68.52,68.62,68.52,68.61,27200.0,48.6778,48.7489,48.6778,48.7418,27200.0
2005-11-28 15:35:00,68.61,68.63,68.59,68.6,28500.0,48.7418,48.756,48.7275,48.7346,28500.0
2005-11-28 15:40:00,68.59,68.64,68.59,68.6,36900.0,48.7275,48.7631,48.7275,48.7346,36900.0
2005-11-28 15:45:00,68.62,68.63,68.5,68.52,34600.0,48.7489,48.756,48.6636,48.6778,34600.0
2005-11-28 15:50:00,68.55,68.59,68.5,68.51,43800.0,48.6991,48.7275,48.6636,48.6707,43800.0
2005-11-28 15:55:00,68.53,68.63,68.53,68.63,69400.0,48.6849,48.756,48.6849,48.756,69400.0
2005-11-29 09:30:00,69.1,69.2,69.0,69.14,137100.0,49.0899,49.1609,49.0188,49.1183,137100.0
2005-11-29 09:35:00,69.1,69.2,69.08,69.12,34600.0,49.0899,49.1609,49.0756,49.1041,34600.0
2005-11-29 09:40:00,69.12,69.3,69.1,69.3,50700.0,49.1041,49.2319,49.0899,49.2319,50700.0
2005-11-29 09:45:00,69.3,69.47,69.3,69.36,35100.0,49.2319,49.3527,49.2319,49.2746,35100.0
2005-11-29 09:50:00,69.38,69.49,69.35,69.37,35800.0,49.2888,49.3669,49.2675,49.2817,35800.0
2005-11-29 09:55:00,69.38,69.48,69.32,69.43,27700.0,49.2888,49.3598,49.2461,49.3243,27700.0
2005-11-29 10:00:00,69.42,69.5,69.2,69.22,58000.0,49.3172,49.374,49.1609,49.1751,58000.0
2005-11-29 10:05:00,69.22,69.39,69.22,69.34,27800.0,49.1751,49.2959,49.1751,49.2604,27800.0
2005-11-29 10:10:00,69.37,69.4,69.37,69.38,21800.0,49.2817,49.303,49.2817,49.2888,21800.0
2005-11-29 10:15:00,69.38,69.45,69.31,69.44,40200.0,49.2888,49.3385,49.239,49.3314,40200.0
2005-11-29 10:20:00,69.44,69.47,69.4,69.4,34500.0,49.3314,49.3527,49.303,49.303,34500.0
2005-11-29 10:25:00,69.4,69.59,69.4,69.59,40200.0,49.303,49.438,49.303,49.438,40200.0
2005-11-29 10:30:00,69.58,69.65,69.56,69.56,43200.0,49.4309,49.4806,49.4166,49.4166,43200.0
2005-11-29 10:35:00,69.56,69.65,69.55,69.63,35500.0,49.4166,49.4806,49.4095,49.4664,35500.0
2005-11-29 10:40:00,69.63,69.64,69.55,69.59,22700.0,49.4664,49.4735,49.4095,49.438,22700.0
2005-11-29 10:45:00,69.58,69.58,69.5,69.5,22800.0,49.4309,49.4309,49.374,49.374,22800.0
2005-11-29 10:50:00,69.51,69.51,69.34,69.41,32500.0,49.3811,49.3811,49.2604,49.3101,32500.0
2005-11-29 10:55:00,69.43,69.48,69.42,69.48,16000.0,49.3243,49.3598,49.3172,49.3598,16000.0
2005-11-29 11:00:00,69.48,69.5,69.46,69.48,21900.0,49.3598,49.374,49.3456,49.3598,21900.0
2005-11-29 11:05:00,69.48,69.5,69.38,69.44,21400.0,49.3598,49.374,49.2888,49.3314,21400.0
2005-11-29 11:10:00,69.44,69.46,69.41,69.46,33800.0,49.3314,49.3456,49.3101,49.3456,33800.0
2005-11-29 11:15:00,69.46,69.53,69.46,69.52,30200.0,49.3456,49.3953,49.3456,49.3882,30200.0
2005-11-29 11:20:00,69.5,69.58,69.49,69.55,22300.0,49.374,49.4309,49.3669,49.4095,22300.0
2005-11-29 11:25:00,69.56,69.57,69.49,69.5,33200.0,49.4166,49.4238,49.3669,49.374,33200.0
2005-11-29 11:30:00,69.49,69.6,69.48,69.56,22100.0,49.3669,49.4451,49.3598,49.4166,22100.0
2005-11-29 11:35:00,69.58,69.61,69.51,69.54,39100.0,49.4309,49.4522,49.3811,49.4024,39100.0
2005-11-29 11:40:00,69.55,69.55,69.5,69.55,26500.0,49.4095,49.4095,49.374,49.4095,26500.0
2005-11-29 11:45:00,69.55,69.67,69.54,69.67,27000.0,49.4095,49.4948,49.4024,49.4948,27000.0
2005-11-29 11:50:00,69.68,69.68,69.64,69.66,14300.0,49.5019,49.5019,49.4735,49.4877,14300.0
2005-11-29 11:55:00,69.67,69.67,69.65,69.66,20100.0,49.4948,49.4948,49.4806,49.4877,20100.0
2005-11-29 12:00:00,69.65,69.65,69.57,69.62,21500.0,49.4806,49.4806,49.4238,49.4593,21500.0
2005-11-29 12:05:00,69.63,69.65,69.57,69.6,24800.0,49.4664,49.4806,49.4238,49.4451,24800.0
2005-11-29 12:10:00,69.6,69.65,69.6,69.63,25000.0,49.4451,49.4806,49.4451,49.4664,25000.0
2005-11-29 12:15:00,69.64,69.64,69.6,69.64,14300.0,49.4735,49.4735,49.4451,49.4735,14300.0
2005-11-29 12:20:00,69.64,69.67,69.61,69.61,20900.0,49.4735,49.4948,49.4522,49.4522,20900.0
2005-11-29 12:25:00,69.63,69.65,69.61,69.62,12900.0,49.4664,49.4806,49.4522,49.4593,12900.0
2005-11-29 12:30:00,69.62,69.64,69.61,69.62,13000.0,49.4593,49.4735,49.4522,49.4593,13000.0
2005-11-29 12:35:00,69.62,69.64,69.61,69.64,10000.0,49.4593,49.4735,49.4522,49.4735,10000.0
2005-11-29 12:40:00,69.63,69.67,69.62,69.64,29300.0,49.4664,49.4948,49.4593,49.4735,29300.0
2005-11-29 12:45:00,69.64,69.65,69.6,69.62,12300.0,49.4735,49.4806,49.4451,49.4593,12300.0
2005-11-29 12:50:00,69.61,69.62,69.61,69.62,9800.0,49.4522,49.4593,49.4522,49.4593,9800.0
2005-11-29 12:55:00,69.62,69.63,69.61,69.63,14400.0,49.4593,49.4664,49.4522,49.4664,14400.0
2005-11-29 13:00:00,69.62,69.63,69.59,69.61,9300.0,49.4593,49.4664,49.438,49.4522,9300.0
2005-11-29 13:05:00,69.61,69.63,69.54,69.55,29900.0,49.4522,49.4664,49.4024,49.4095,29900.0
2005-11-29 13:10:00,69.55,69.56,69.5,69.5,19800.0,49.4095,49.4166,49.374,49.374,19800.0
2005-11-29 13:15:00,69.5,69.52,69.48,69.5,35600.0,49.374,49.3882,49.3598,49.374,35600.0
2005-11-29 13:20:00,69.51,69.54,69.5,69.54,9600.0,49.3811,49.4024,49.374,49.4024,9600.0
2005-11-29 13:25:00,69.54,69.54,69.51,69.51,8200.0,49.4024,49.4024,49.3811,49.3811,8200.0
2005-11-29 13:30:00,69.5,69.5,69.45,69.49,29000.0,49.374,49.374,49.3385,49.3669,29000.0
2005-11-29 13:35:00,69.48,69.51,69.42,69.49,38300.0,49.3598,49.3811,49.3172,49.3669,38300.0
2005-11-29 13:40:00,69.49,69.49,69.46,69.47,27800.0,49.3669,49.3669,49.3456,49.3527,27800.0
2005-11-29 13:45:00,69.48,69.49,69.34,69.38,35100.0,49.3598,49.3669,49.2604,49.2888,35100.0
2005-11-29 13:50:00,69.39,69.43,69.37,69.37,43300.0,49.2959,49.3243,49.2817,49.2817,43300.0
2005-11-29 13:55:00,69.37,69.41,69.37,69.4,48500.0,49.2817,49.3101,49.2817,49.303,48500.0
2005-11-29 14:00:00,69.41,69.46,69.4,69.4,36800.0,49.3101,49.3456,49.303,49.303,36800.0
2005-11-29 14:05:00,69.4,69.4,69.3,69.3,35700.0,49.303,49.303,49.2319,49.2319,35700.0
2005-11-29 14:10:00,69.3,69.3,69.23,69.24,41600.0,49.2319,49.2319,49.1822,49.1893,41600.0
2005-11-29 14:15:00,69.25,69.25,69.16,69.18,47200.0,49.1964,49.1964,49.1325,49.1467,47200.0
2005-11-29 14:20:00,69.17,69.19,69.14,69.16,23400.0,49.1396,49.1538,49.1183,49.1325,23400.0
2005-11-29 14:25:00,69.16,69.18,69.15,69.16,27500.0,49.1325,49.1467,49.1254,49.1325,27500.0
2005-11-29 14:30:00,69.16,69.2,69.13,69.2,42200.0,49.1325,49.1609,49.1112,49.1609,42200.0
2005-11-29 14:35:00,69.2,69.2,69.13,69.14,31100.0,49.1609,49.1609,49.1112,49.1183,31100.0
2005-11-29 14:40:00,69.1,69.22,69.1,69.21,48600.0,49.0899,49.1751,49.0899,49.168,48600.0
2005-11-29 14:45:00,69.21,69.34,69.21,69.26,42200.0,49.168,49.2604,49.168,49.2035,42200.0
2005-11-29 14:50:00,69.26,69.27,69.23,69.23,15500.0,49.2035,49.2106,49.1822,49.1822,15500.0
2005-11-29 14:55:00,69.23,69.26,69.23,69.25,31500.0,49.1822,49.2035,49.1822,49.1964,31500.0
2005-11-29 15:00:00,69.25,69.28,69.2,69.2,17500.0,49.1964,49.2177,49.1609,49.1609,17500.0
2005-11-29 15:05:00,69.21,69.21,69.1,69.18,30500.0,49.168,49.168,49.0899,49.1467,30500.0
2005-11-29 15:10:00,69.19,69.2,69.18,69.19,8800.0,49.1538,49.1609,49.1467,49.1538,8800.0
2005-11-29 15:15:00,69.18,69.2,69.15,69.15,34100.0,49.1467,49.1609,49.1254,49.1254,34100.0
2005-11-29 15:20:00,69.15,69.2,69.13,69.14,20800.0,49.1254,49.1609,49.1112,49.1183,20800.0
2005-11-29 15:25:00,69.15,69.2,69.15,69.2,28000.0,49.1254,49.1609,49.1254,49.1609,28000.0
2005-11-29 15:30:00,69.2,69.2,69.11,69.13,21600.0,49.1609,49.1609,49.097,49.1112,21600.0
2005-11-29 15:35:00,69.11,69.13,69.08,69.13,66400.0,49.097,49.1112,49.0756,49.1112,66400.0
2005-11-29 15:40:00,69.13,69.17,69.12,69.16,37400.0,49.1112,49.1396,49.1041,49.1325,37400.0
2005-11-29 15:45:00,69.16,69.39,69.09,69.15,79900.0,49.1325,49.2959,49.0828,49.1254,79900.0
2005-11-29 15:50:00,69.15,69.15,69.11,69.15,49400.0,49.1254,49.1254,49.097,49.1254,49400.0
2005-11-29 15:55:00,69.13,69.15,69.13,69.13,70100.0,49.1112,49.1254,49.1112,49.1112,70100.0
2005-11-30 09:30:00,69.45,69.51,69.39,69.42,89000.0,49.3385,49.3811,49.2959,49.3172,89000.0
2005-11-30 09:35:00,69.44,69.5,69.31,69.37,41000.0,49.3314,49.374,49.239,49.2817,41000.0
2005-11-30 09:40:00,69.39,69.47,69.25,69.33,43200.0,49.2959,49.3527,49.1964,49.2533,43200.0
2005-11-30 09:45:00,69.32,69.57,69.32,69.49,43100.0,49.2461,49.4238,49.2461,49.3669,43100.0
2005-11-30 09:50:00,69.46,69.52,69.32,69.42,47300.0,49.3456,49.3882,49.2461,49.3172,47300.0
2005-11-30 09:55:00,69.44,69.54,69.4,69.41,51400.0,49.3314,49.4024,49.303,49.3101,51400.0
2005-11-30 10:00:00,69.4,69.41,69.29,69.31,30400.0,49.303,49.3101,49.2248,49.239,30400.0
2005-11-30 10:05:00,69.3,69.31,69.07,69.07,51600.0,49.2319,49.239,49.0685,49.0685,51600.0
2005-11-30 10:10:00,69.08,69.11,69.07,69.11,59700.0,49.0756,49.097,49.0685,49.097,59700.0
2005-11-30 10:15:00,69.13,69.13,69.04,69.08,38100.0,49.1112,49.1112,49.0472,49.0756,38100.0
2005-11-30 10:20:00,69.08,69.27,69.08,69.22,44600.0,49.0756,49.2106,49.0756,49.1751,44600.0
2005-11-30 10:25:00,69.25,69.3,69.21,69.23,43700.0,49.1964,49.2319,49.168,49.1822,43700.0
2005-11-30 10:30:00,69.22,69.34,69.15,69.26,36600.0,49.1751,49.2604,49.1254,49.2035,36600.0
2005-11-30 10:35:00,69.24,69.32,69.21,69.28,33000.0,49.1893,49.2461,49.168,49.2177,33000.0
2005-11-30 10:40:00,69.26,69.28,69.17,69.18,14100.0,49.2035,49.2177,49.1396,49.1467,14100.0
2005-11-30 10:45:00,69.18,69.18,69.1,69.1,32700.0,49.1467,49.1467,49.0899,49.0899,32700.0
2005-11-30 10:50:00,69.12,69.12,69.02,69.02,36300.0,49.1041,49.1041,49.033,49.033,36300.0
2005-11-30 10:55:00,69.02,69.13,68.98,69.12,35100.0,49.033,49.1112,49.0046,49.1041,35100.0
2005-11-30 11:00:00,69.13,69.15,69.09,69.09,19600.0,49.1112,49.1254,49.0828,49.0828,19600.0
2005-11-30 11:05:00,69.1,69.1,69.04,69.06,46200.0,49.0899,49.0899,49.0472,49.0614,46200.0
2005-11-30 11:10:00,69.06,69.11,69.04,69.06,41100.0,49.0614,49.097,49.0472,49.0614,41100.0
2005-11-30 11:15:00,69.07,69.09,68.99,69.03,53500.0,49.0685,49.0828,49.0117,49.0401,53500.0
2005-11-30 11:20:00,69.02,69.02,68.96,69.0,40300.0,49.033,49.033,48.9904,49.0188,40300.0
2005-11-30 11:25:00,69.0,69.05,68.97,68.99,64200.0,49.0188,49.0543,48.9975,49.0117,64200.0
2005-11-30 11:30:00,68.99,69.04,68.94,68.94,39100.0,49.0117,49.0472,48.9762,48.9762,39100.0
2005-11-30 11:35:00,68.94,68.95,68.88,68.92,47200.0,48.9762,48.9833,48.9336,48.962,47200.0
2005-11-30 11:40:00,68.92,68.92,68.85,68.85,42700.0,48.962,48.962,48.9123,48.9123,42700.0
2005-11-30 11:45:00,68.86,68.93,68.81,68.82,48900.0,48.9194,48.9691,48.8838,48.8909,48900.0
2005-11-30 11:50:00,68.83,68.84,68.81,68.83,35800.0,48.898,48.9051,48.8838,48.898,35800.0
2005-11-30 11:55:00,68.82,68.96,68.8,68.9,34400.0,48.8909,48.9904,48.8767,48.9478,34400.0
2005-11-30 12:00:00,68.9,68.92,68.87,68.88,25000.0,48.9478,48.962,48.9265,48.9336,25000.0
2005-11-30 12:05:00,68.88,68.88,68.85,68.86,36300.0,48.9336,48.9336,48.9123,48.9194,36300.0
2005-11-30 12:10:00,68.86,68.88,68.85,68.86,46200.0,48.9194,48.9336,48.9123,48.9194,46200.0
2005-11-30 12:15:00,68.87,68.87,68.69,68.78,51400.0,48.9265,48.9265,48.7986,48.8625,51400.0
2005-11-30 12:20:00,68.78,68.83,68.77,68.81,25100.0,48.8625,48.898,48.8554,48.8838,25100.0
2005-11-30 12:25:00,68.81,68.85,68.8,68.84,31700.0,48.8838,48.9123,48.8767,48.9051,31700.0
2005-11-30 12:30:00,68.82,68.87,68.82,68.87,23000.0,48.8909,48.9265,48.8909,48.9265,23000.0
2005-11-30 12:35:00,68.86,68.86,68.83,68.86,22800.0,48.9194,48.9194,48.898,48.9194,22800.0
2005-11-30 12:40:00,68.86,68.86,68.79,68.8,31700.0,48.9194,48.9194,48.8696,48.8767,31700.0
2005-11-30 12:45:00,68.8,68.91,68.79,68.85,62900.0,48.8767,48.9549,48.8696,48.9123,62900.0
2005-11-30 12:50:00,68.87,68.87,68.81,68.85,20200.0,48.9265,48.9265,48.8838,48.9123,20200.0
2005-11-30 12:55:00,68.85,68.9,68.85,68.88,13300.0,48.9123,48.9478,48.9123,48.9336,13300.0
2005-11-30 13:00:00,68.87,68.9,68.83,68.9,45100.0,48.9265,48.9478,48.898,48.9478,45100.0
2005-11-30 13:05:00,68.9,68.92,68.85,68.85,26900.0,48.9478,48.962,48.9123,48.9123,26900.0
2005-11-30 13:10:00,68.84,68.86,68.82,68.85,17900.0,48.9051,48.9194,48.8909,48.9123,17900.0
2005-11-30 13:15:00,68.86,68.86,68.77,68.79,23700.0,48.9194,48.9194,48.8554,48.8696,23700.0
2005-11-30 13:20:00,68.79,68.82,68.79,68.8,17400.0,48.8696,48.8909,48.8696,48.8767,17400.0
2005-11-30 13:25:00,68.8,68.8,68.74,68.74,23100.0,48.8767,48.8767,48.8341,48.8341,23100.0
2005-11-30 13:30:00,68.74,68.78,68.71,68.78,17200.0,48.8341,48.8625,48.8128,48.8625,17200.0
2005-11-30 13:35:00,68.79,68.82,68.79,68.8,24400.0,48.8696,48.8909,48.8696,48.8767,24400.0
2005-11-30 13:40:00,68.81,68.81,68.75,68.77,13600.0,48.8838,48.8838,48.8412,48.8554,13600.0
2005-11-30 13:45:00,68.77,68.87,68.77,68.84,41500.0,48.8554,48.9265,48.8554,48.9051,41500.0
2005-11-30 13:50:00,68.84,68.85,68.72,68.73,27600.0,48.9051,48.9123,48.8199,48.827,27600.0
2005-11-30 13:55:00,68.74,68.74,68.6,68.66,58900.0,48.8341,48.8341,48.7346,48.7773,58900.0
2005-11-30 14:00:00,68.65,68.87,68.65,68.83,38900.0,48.7702,48.9265,48.7702,48.898,38900.0
2005-11-30 14:05:00,68.82,68.88,68.75,68.82,27200.0,48.8909,48.9336,48.8412,48.8909,27200.0
2005-11-30 14:10:00,68.82,68.82,68.75,68.75,33900.0,48.8909,48.8909,48.8412,48.8412,33900.0
2005-11-30 14:15:00,68.76,68.78,68.74,68.74,28200.0,48.8483,48.8625,48.8341,48.8341,28200.0
2005-11-30 14:20:00,68.74,68.75,68.68,68.72,34600.0,48.8341,48.8412,48.7915,48.8199,34600.0
2005-11-30 14:25:00,68.73,68.74,68.67,68.67,27600.0,48.827,48.8341,48.7844,48.7844,27600.0
2005-11-30 14:30:00,68.67,68.68,68.59,68.6,24600.0,48.7844,48.7915,48.7275,48.7346,24600.0
2005-11-30 14:35:00,68.6,68.72,68.59,68.65,63100.0,48.7346,48.8199,48.7275,48.7702,63100.0
2005-11-30 14:40:00,68.67,68.7,68.6,68.64,37500.0,48.7844,48.8057,48.7346,48.7631,37500.0
2005-11-30 14:45:00,68.64,68.74,68.62,68.73,45400.0,48.7631,48.8341,48.7489,48.827,45400.0
2005-11-30 14:50:00,68.72,68.73,68.6,68.63,37200.0,48.8199,48.827,48.7346,48.756,37200.0
2005-11-30 14:55:00,68.64,68.7,68.64,68.68,22700.0,48.7631,48.8057,48.7631,48.7915,22700.0
2005-11-30 15:00:00,68.68,68.72,68.62,68.63,35800.0,48.7915,48.8199,48.7489,48.756,35800.0
2005-11-30 15:05:00,68.64,68.65,68.6,68.61,25600.0,48.7631,48.7702,48.7346,48.7418,25600.0
2005-11-30 15:10:00,68.61,68.62,68.55,68.55,71600.0,48.7418,48.7489,48.6991,48.6991,71600.0
2005-11-30 15:15:00,68.54,68.6,68.51,68.56,36300.0,48.692,48.7346,48.6707,48.7062,36300.0
2005-11-30 15:20:00,68.56,68.57,68.52,68.54,41200.0,48.7062,48.7133,48.6778,48.692,41200.0
2005-11-30 15:25:00,68.54,68.59,68.51,68.52,52000.0,48.692,48.7275,48.6707,48.6778,52000.0
2005-11-30 15:30:00,68.51,68.52,68.49,68.49,60600.0,48.6707,48.6778,48.6565,48.6565,60600.0
2005-11-30 15:35:00,68.5,68.51,68.42,68.42,53500.0,48.6636,48.6707,48.6068,48.6068,53500.0
2005-11-30 15:40:00,68.42,68.5,68.3,68.3,70200.0,48.6068,48.6636,48.5215,48.5215,70200.0
2005-11-30 15:45:00,68.3,68.32,68.28,68.3,77700.0,48.5215,48.5357,48.5073,48.5215,77700.0
2005-11-30 15:50:00,68.3,68.31,68.18,68.19,78400.0,48.5215,48.5286,48.4363,48.4434,78400.0
2005-11-30 15:55:00,68.19,68.3,68.18,68.19,135700.0,48.4434,48.5215,48.4363,48.4434,135700.0
2005-12-01 09:30:00,68.35,68.5,68.34,68.37,114600.0,48.557,48.6636,48.5499,48.5713,114600.0
2005-12-01 09:35:00,68.36,68.51,68.32,68.49,62300.0,48.5641,48.6707,48.5357,48.6565,62300.0
2005-12-01 09:40:00,68.49,68.59,68.47,68.56,31600.0,48.6565,48.7275,48.6423,48.7062,31600.0
2005-12-01 09:45:00,68.57,68.78,68.56,68.74,44800.0,48.7133,48.8625,48.7062,48.8341,44800.0
2005-12-01 09:50:00,68.74,68.76,68.61,68.62,42400.0,48.8341,48.8483,48.7418,48.7489,42400.0
2005-12-01 09:55:00,68.62,68.71,68.61,68.65,29700.0,48.7489,48.8128,48.7418,48.7702,29700.0
2005-12-01 10:00:00,68.66,68.73,68.65,68.67,31700.0,48.7773,48.827,48.7702,48.7844,31700.0
2005-12-01 10:05:00,68.7,68.71,68.6,68.66,55800.0,48.8057,48.8128,48.7346,48.7773,55800.0
2005-12-01 10:10:00,68.65,68.83,68.65,68.78,70700.0,48.7702,48.898,48.7702,48.8625,70700.0
2005-12-01 10:15:00,68.78,68.92,68.76,68.91,42200.0,48.8625,48.962,48.8483,48.9549,42200.0
2005-12-01 10:20:00,68.9,68.96,68.89,68.94,52900.0,48.9478,48.9904,48.9407,48.9762,52900.0
2005-12-01 10:25:00,68.94,68.96,68.93,68.94,32100.0,48.9762,48.9904,48.9691,48.9762,32100.0
2005-12-01 10:30:00,68.94,68.99,68.93,68.99,32500.0,48.9762,49.0117,48.9691,49.0117,32500.0
2005-12-01 10:35:00,68.99,68.99,68.94,68.95,28000.0,49.0117,49.0117,48.9762,48.9833,28000.0
2005-12-01 10:40:00,68.95,68.95,68.85,68.89,19200.0,48.9833,48.9833,48.9123,48.9407,19200.0
2005-12-01 10:45:00,68.89,69.01,68.88,69.01,43400.0,48.9407,49.0259,48.9336,49.0259,43400.0
2005-12-01 10:50:00,69.01,69.06,69.01,69.06,24900.0,49.0259,49.0614,49.0259,49.0614,24900.0
2005-12-01 10:55:00,69.06,69.06,69.02,69.04,18600.0,49.0614,49.0614,49.033,49.0472,18600.0
2005-12-01 11:00:00,69.04,69.08,69.03,69.07,22900.0,49.0472,49.0756,49.0401,49.0685,22900.0
2005-12-01 11:05:00,69.07,69.1,69.06,69.1,22200.0,49.0685,49.0899,49.0614,49.0899,22200.0
2005-12-01 11:10:00,69.1,69.11,69.04,69.06,25900.0,49.0899,49.097,49.0472,49.0614,25900.0
2005-12-01 11:15:00,69.07,69.1,69.05,69.1,17900.0,49.0685,49.0899,49.0543,49.0899,17900.0
2005-12-01 11:20:00,69.09,69.14,69.09,69.14,28900.0,49.0828,49.1183,49.0828,49.1183,28900.0
2005-12-01 11:25:00,69.13,69.16,69.12,69.16,18500.0,49.1112,49.1325,49.1041,49.1325,18500.0
2005-12-01 11:30:00,69.16,69.25,69.16,69.25,29400.0,49.1325,49.1964,49.1325,49.1964,29400.0
2005-12-01 11:35:00,69.24,69.26,69.21,69.23,27000.0,49.1893,49.2035,49.168,49.1822,27000.0
2005-12-01 11:40:00,69.22,69.24,69.2,69.24,29600.0,49.1751,49.1893,49.1609,49.1893,29600.0
2005-12-01 11:45:00,69.24,69.29,69.24,69.29,27000.0,49.1893,49.2248,49.1893,49.2248,27000.0
2005-12-01 11:50:00,69.28,69.29,69.26,69.27,11600.0,49.2177,49.2248,49.2035,49.2106,11600.0
2005-12-01 11:55:00,69.28,69.28,69.24,69.24,14000.0,49.2177,49.2177,49.1893,49.1893,14000.0
2005-12-01 12:00:00,69.24,69.26,69.22,69.22,13600.0,49.1893,49.2035,49.1751,49.1751,13600.0
2005-12-01 12:05:00,69.22,69.29,69.22,69.28,21000.0,49.1751,49.2248,49.1751,49.2177,21000.0
2005-12-01 12:10:00,69.27,69.29,69.27,69.27,21900.0,49.2106,49.2248,49.2106,49.2106,21900.0
2005-12-01 12:15:00,69.28,69.29,69.27,69.29,18400.0,49.2177,49.2248,49.2106,49.2248,18400.0
2005-12-01 12:20:00,69.29,69.34,69.29,69.33,21300.0,49.2248,49.2604,49.2248,49.2533,21300.0
2005-12-01 12:25:00,69.33,69.34,69.25,69.25,21600.0,49.2533,49.2604,49.1964,49.1964,21600.0
2005-12-01 12:30:00,69.25,69.25,69.21,69.24,13500.0,49.1964,49.1964,49.168,49.1893,13500.0
2005-12-01 12:35:00,69.23,69.27,69.23,69.27,12300.0,49.1822,49.2106,49.1822,49.2106,12300.0
2005-12-01 12:40:00,69.27,69.32,69.26,69.32,13300.0,49.2106,49.2461,49.2035,49.2461,13300.0
2005-12-01 12:45:00,69.32,69.33,69.31,69.33,9500.0,49.2461,49.2533,49.239,49.2533,9500.0
2005-12-01 12:50:00,69.33,69.41,69.33,69.37,32700.0,49.2533,49.3101,49.2533,49.2817,32700.0
2005-12-01 12:55:00,69.37,69.39,69.36,69.37,10900.0,49.2817,49.2959,49.2746,49.2817,10900.0
2005-12-01 13:00:00,69.37,69.39,69.28,69.32,17600.0,49.2817,49.2959,49.2177,49.2461,17600.0
2005-12-01 13:05:00,69.33,69.4,69.32,69.39,12000.0,49.2533,49.303,49.2461,49.2959,12000.0
2005-12-01 13:10:00,69.38,69.46,69.38,69.46,25800.0,49.2888,49.3456,49.2888,49.3456,25800.0
2005-12-01 13:15:00,69.46,69.48,69.44,69.45,17300.0,49.3456,49.3598,49.3314,49.3385,17300.0
2005-12-01 13:20:00,69.44,69.47,69.4,69.47,25800.0,49.3314,49.3527,49.303,49.3527,25800.0
2005-12-01 13:25:00,69.46,69.51,69.46,69.49,57000.0,49.3456,49.3811,49.3456,49.3669,57000.0
2005-12-01 13:30:00,69.49,69.5,69.46,69.49,18900.0,49.3669,49.374,49.3456,49.3669,18900.0
2005-12-01 13:35:00,69.48,69.52,69.45,69.45,69200.0,49.3598,49.3882,49.3385,49.3385,69200.0
2005-12-01 13:40:00,69.45,69.49,69.44,69.47,14800.0,49.3385,49.3669,49.3314,49.3527,14800.0
2005-12-01 13:45:00,69.48,69.5,69.44,69.46,15400.0,49.3598,49.374,49.3314,49.3456,15400.0
2005-12-01 13:50:00,69.45,69.47,69.43,69.44,23200.0,49.3385,49.3527,49.3243,49.3314,23200.0
2005-12-01 13:55:00,69.43,69.45,69.41,69.42,17300.0,49.3243,49.3385,49.3101,49.3172,17300.0
2005-12-01 14:00:00,69.42,69.43,69.4,69.41,45300.0,49.3172,49.3243,49.303,49.3101,45300.0
2005-12-01 14:05:00,69.41,69.41,69.39,69.41,16900.0,49.3101,49.3101,49.2959,49.3101,16900.0
2005-12-01 14:10:00,69.41,69.46,69.41,69.46,32500.0,49.3101,49.3456,49.3101,49.3456,32500.0
2005-12-01 14:15:00,69.46,69.47,69.41,69.43,23000.0,49.3456,49.3527,49.3101,49.3243,23000.0
2005-12-01 14:20:00,69.42,69.48,69.41,69.48,23200.0,49.3172,49.3598,49.3101,49.3598,23200.0
2005-12-01 14:25:00,69.47,69.49,69.46,69.48,46600.0,49.3527,49.3669,49.3456,49.3598,46600.0
2005-12-01 14:30:00,69.48,69.53,69.44,69.52,53700.0,49.3598,49.3953,49.3314,49.3882,53700.0
2005-12-01 14:35:00,69.52,69.53,69.5,69.52,24200.0,49.3882,49.3953,49.374,49.3882,24200.0
2005-12-01 14:40:00,69.51,69.57,69.51,69.56,26300.0,49.3811,49.4238,49.3811,49.4166,26300.0
2005-12-01 14:45:00,69.56,69.57,69.51,69.54,18600.0,49.4166,49.4238,49.3811,49.4024,18600.0
2005-12-01 14:50:00,69.54,69.63,69.54,69.63,34100.0,49.4024,49.4664,49.4024,49.4664,34100.0
2005-12-01 14:55:00,69.63,69.65,69.62,69.63,22000.0,49.4664,49.4806,49.4593,49.4664,22000.0
2005-12-01 15:00:00,69.64,69.7,69.57,69.69,80400.0,49.4735,49.5161,49.4238,49.509,80400.0
2005-12-01 15:05:00,69.69,69.73,69.66,69.66,34900.0,49.509,49.5374,49.4877,49.4877,34900.0
2005-12-01 15:10:00,69.66,69.7,69.66,69.67,51600.0,49.4877,49.5161,49.4877,49.4948,51600.0
2005-12-01 15:15:00,69.67,69.7,69.66,69.68,40500.0,49.4948,49.5161,49.4877,49.5019,40500.0
2005-12-01 15:20:00,69.68,69.69,69.66,69.67,26800.0,49.5019,49.509,49.4877,49.4948,26800.0
2005-12-01 15:25:00,69.68,69.71,69.67,69.69,23700.0,49.5019,49.5232,49.4948,49.509,23700.0
2005-12-01 15:30:00,69.69,69.75,69.68,69.75,37200.0,49.509,49.5516,49.5019,49.5516,37200.0
2005-12-01 15:35:00,69.75,69.77,69.73,69.73,43300.0,49.5516,49.5658,49.5374,49.5374,43300.0
2005-12-01 15:40:00,69.75,69.75,69.54,69.58,61400.0,49.5516,49.5516,49.4024,49.4309,61400.0
2005-12-01 15:45:00,69.57,69.58,69.54,69.55,68700.0,49.4238,49.4309,49.4024,49.4095,68700.0
2005-12-01 15:50:00,69.55,69.64,69.54,69.64,78800.0,49.4095,49.4735,49.4024,49.4735,78800.0
2005-12-01 15:55:00,69.66,69.73,69.64,69.69,175900.0,49.4877,49.5374,49.4735,49.509,175900.0
2005-12-02 09:30:00,69.82,69.9,69.69,69.73,129300.0,49.6014,49.6582,49.509,49.5374,129300.0
2005-12-02 09:35:00,69.73,69.87,69.72,69.81,48800.0,49.5374,49.6369,49.5303,49.5943,48800.0
2005-12-02 09:40:00,69.8,69.8,69.65,69.65,54000.0,49.5871,49.5871,49.4806,49.4806,54000.0
2005-12-02 09:45:00,69.65,69.86,69.64,69.85,44300.0,49.4806,49.6298,49.4735,49.6227,44300.0
2005-12-02 09:50:00,69.86,69.86,69.64,69.72,59600.0,49.6298,49.6298,49.4735,49.5303,59600.0
2005-12-02 09:55:00,69.71,69.78,69.65,69.66,29700.0,49.5232,49.5729,49.4806,49.4877,29700.0
2005-12-02 10:00:00,69.68,69.8,69.65,69.66,48200.0,49.5019,49.5871,49.4806,49.4877,48200.0
2005-12-02 10:05:00,69.69,69.91,69.69,69.86,48900.0,49.509,49.6653,49.509,49.6298,48900.0
2005-12-02 10:10:00,69.86,69.93,69.86,69.92,39200.0,49.6298,49.6795,49.6298,49.6724,39200.0
2005-12-02 10:15:00,69.89,69.92,69.88,69.89,15700.0,49.6511,49.6724,49.644,49.6511,15700.0
2005-12-02 10:20:00,69.9,69.98,69.89,69.98,36900.0,49.6582,49.715,49.6511,49.715,36900.0
2005-12-02 10:25:00,69.98,70.0,69.93,69.99,68100.0,49.715,49.7292,49.6795,49.7221,68100.0
2005-12-02 10:30:00,70.0,70.0,69.97,69.98,60200.0,49.7292,49.7292,49.7079,49.715,60200.0
2005-12-02 10:35:00,69.98,69.99,69.93,69.93,20300.0,49.715,49.7221,49.6795,49.6795,20300.0
2005-12-02 10:40:00,69.93,69.95,69.91,69.91,17800.0,49.6795,49.6937,49.6653,49.6653,17800.0
2005-12-02 10:45:00,69.9,69.98,69.81,69.83,54800.0,49.6582,49.715,49.5943,49.6085,54800.0
2005-12-02 10:50:00,69.83,69.93,69.82,69.9,47000.0,49.6085,49.6795,49.6014,49.6582,47000.0
2005-12-02 10:55:00,69.9,69.98,69.88,69.98,35100.0,49.6582,49.715,49.644,49.715,35100.0
2005-12-02 11:00:00,69.98,69.99,69.91,69.98,32100.0,49.715,49.7221,49.6653,49.715,32100.0
2005-12-02 11:05:00,69.98,69.99,69.92,69.97,28000.0,49.715,49.7221,49.6724,49.7079,28000.0
2005-12-02 11:10:00,69.97,69.99,69.93,69.94,24200.0,49.7079,49.7221,49.6795,49.6866,24200.0
2005-12-02 11:15:00,69.93,69.94,69.84,69.9,34900.0,49.6795,49.6866,49.6156,49.6582,34900.0
2005-12-02 11:20:00,69.88,69.96,69.85,69.96,63000.0,49.644,49.7008,49.6227,49.7008,63000.0
2005-12-02 11:25:00,69.97,70.0,69.96,70.0,92600.0,49.7079,49.7292,49.7008,49.7292,92600.0
2005-12-02 11:30:00,70.0,70.0,69.95,69.95,107600.0,49.7292,49.7292,49.6937,49.6937,107600.0
2005-12-02 11:35:00,69.95,69.96,69.93,69.93,20000.0,49.6937,49.7008,49.6795,49.6795,20000.0
2005-12-02 11:40:00,69.93,69.94,69.85,69.9,37000.0,49.6795,49.6866,49.6227,49.6582,37000.0
2005-12-02 11:45:00,69.9,69.92,69.84,69.91,28600.0,49.6582,49.6724,49.6156,49.6653,28600.0
2005-12-02 11:50:00,69.9,69.93,69.88,69.89,21500.0,49.6582,49.6795,49.644,49.6511,21500.0
2005-12-02 11:55:00,69.89,69.91,69.86,69.91,25700.0,49.6511,49.6653,49.6298,49.6653,25700.0
2005-12-02 12:00:00,69.91,69.93,69.85,69.85,25200.0,49.6653,49.6795,49.6227,49.6227,25200.0
2005-12-02 12:05:00,69.86,69.88,69.75,69.85,58800.0,49.6298,49.644,49.5516,49.6227,58800.0
2005-12-02 12:10:00,69.83,69.83,69.7,69.76,39300.0,49.6085,49.6085,49.5161,49.5587,39300.0
2005-12-02 12:15:00,69.76,69.79,69.7,69.71,58400.0,49.5587,49.58,49.5161,49.5232,58400.0
2005-12-02 12:20:00,69.7,69.71,69.64,69.64,25700.0,49.5161,49.5232,49.4735,49.4735,25700.0
2005-12-02 12:25:00,69.59,69.74,69.58,69.7,47900.0,49.438,49.5445,49.4309,49.5161,47900.0
2005-12-02 12:30:00,69.7,69.7,69.58,69.58,25900.0,49.5161,49.5161,49.4309,49.4309,25900.0
2005-12-02 12:35:00,69.59,69.63,69.58,69.63,11800.0,49.438,49.4664,49.4309,49.4664,11800.0
2005-12-02 12:40:00,69.63,69.63,69.55,69.61,26100.0,49.4664,49.4664,49.4095,49.4522,26100.0
2005-12-02 12:45:00,69.62,69.62,69.56,69.56,13400.0,49.4593,49.4593,49.4166,49.4166,13400.0
2005-12-02 12:50:00,69.58,69.6,69.46,69.47,21200.0,49.4309,49.4451,49.3456,49.3527,21200.0
2005-12-02 12:55:00,69.46,69.46,69.42,69.44,12600.0,49.3456,49.3456,49.3172,49.3314,12600.0
2005-12-02 13:00:00,69.44,69.44,69.38,69.4,13500.0,49.3314,49.3314,49.2888,49.303,13500.0
2005-12-02 13:05:00,69.42,69.42,69.37,69.41,16600.0,49.3172,49.3172,49.2817,49.3101,16600.0
2005-12-02 13:10:00,69.42,69.44,69.39,69.44,23100.0,49.3172,49.3314,49.2959,49.3314,23100.0
2005-12-02 13:15:00,69.45,69.59,69.45,69.57,29500.0,49.3385,49.438,49.3385,49.4238,29500.0
2005-12-02 13:20:00,69.58,69.61,69.55,69.61,29700.0,49.4309,49.4522,49.4095,49.4522,29700.0
2005-12-02 13:25:00,69.6,69.61,69.59,69.59,58700.0,49.4451,49.4522,49.438,49.438,58700.0
2005-12-02 13:30:00,69.6,69.62,69.57,69.57,15600.0,49.4451,49.4593,49.4238,49.4238,15600.0
2005-12-02 13:35:00,69.57,69.57,69.47,69.48,7400.0,49.4238,49.4238,49.3527,49.3598,7400.0
2005-12-02 13:40:00,69.49,69.52,69.46,69.52,16600.0,49.3669,49.3882,49.3456,49.3882,16600.0
2005-12-02 13:45:00,69.52,69.62,69.51,69.6,25200.0,49.3882,49.4593,49.3811,49.4451,25200.0
2005-12-02 13:50:00,69.6,69.6,69.51,69.52,18700.0,49.4451,49.4451,49.3811,49.3882,18700.0
2005-12-02 13:55:00,69.53,69.66,69.53,69.65,21300.0,49.3953,49.4877,49.3953,49.4806,21300.0
2005-12-02 14:00:00,69.66,69.69,69.66,69.68,22100.0,49.4877,49.509,49.4877,49.5019,22100.0
2005-12-02 14:05:00,69.69,69.7,69.58,69.63,24700.0,49.509,49.5161,49.4309,49.4664,24700.0
2005-12-02 14:10:00,69.63,69.68,69.57,69.67,29200.0,49.4664,49.5019,49.4238,49.4948,29200.0
2005-12-02 14:15:00,69.68,69.73,69.66,69.68,22200.0,49.5019,49.5374,49.4877,49.5019,22200.0
2005-12-02 14:20:00,69.69,69.7,69.67,69.67,8600.0,49.509,49.5161,49.4948,49.4948,8600.0
2005-12-02 14:25:00,69.67,69.68,69.6,69.63,33900.0,49.4948,49.5019,49.4451,49.4664,33900.0
2005-12-02 14:30:00,69.63,69.68,69.6,69.6,48600.0,49.4664,49.5019,49.4451,49.4451,48600.0
2005-12-02 14:35:00,69.6,69.63,69.55,69.55,21800.0,49.4451,49.4664,49.4095,49.4095,21800.0
2005-12-02 14:40:00,69.5,69.51,69.43,69.46,37300.0,49.374,49.3811,49.3243,49.3456,37300.0
2005-12-02 14:45:00,69.47,69.57,69.46,69.5,24300.0,49.3527,49.4238,49.3456,49.374,24300.0
2005-12-02 14:50:00,69.5,69.52,69.42,69.52,23500.0,49.374,49.3882,49.3172,49.3882,23500.0
2005-12-02 14:55:00,69.53,69.53,69.5,69.53,12300.0,49.3953,49.3953,49.374,49.3953,12300.0
2005-12-02 15:00:00,69.52,69.53,69.47,69.47,15600.0,49.3882,49.3953,49.3527,49.3527,15600.0
2005-12-02 15:05:00,69.45,69.46,69.44,69.45,25700.0,49.3385,49.3456,49.3314,49.3385,25700.0
2005-12-02 15:10:00,69.46,69.61,69.45,69.61,31300.0,49.3456,49.4522,49.3385,49.4522,31300.0
2005-12-02 15:15:00,69.61,69.61,69.47,69.56,42400.0,49.4522,49.4522,49.3527,49.4166,42400.0
2005-12-02 15:20:00,69.56,69.6,69.53,69.55,29800.0,49.4166,49.4451,49.3953,49.4095,29800.0
2005-12-02 15:25:00,69.55,69.57,69.5,69.52,25800.0,49.4095,49.4238,49.374,49.3882,25800.0
2005-12-02 15:30:00,69.53,69.58,69.53,69.56,21700.0,49.3953,49.4309,49.3953,49.4166,21700.0
2005-12-02 15:35:00,69.57,69.59,69.49,69.54,37300.0,49.4238,49.438,49.3669,49.4024,37300.0
2005-12-02 15:40:00,69.54,69.58,69.52,69.54,75600.0,49.4024,49.4309,49.3882,49.4024,75600.0
2005-12-02 15:45:00,69.54,69.59,69.46,69.5,95700.0,49.4024,49.438,49.3456,49.374,95700.0
2005-12-02 15:50:00,69.51,69.54,69.43,69.44,71900.0,49.3811,49.4024,49.3243,49.3314,71900.0
2005-12-02 15:55:00,69.45,69.48,69.41,69.43,97300.0,49.3385,49.3598,49.3101,49.3243,97300.0
2005-12-05 09:30:00,69.45,69.6,69.45,69.5,101200.0,49.3385,49.4451,49.3385,49.374,101200.0
2005-12-05 09:35:00,69.52,69.55,69.31,69.32,38400.0,49.3882,49.4095,49.239,49.2461,38400.0
2005-12-05 09:40:00,69.31,69.32,69.2,69.29,35000.0,49.239,49.2461,49.1609,49.2248,35000.0
2005-12-05 09:45:00,69.29,69.29,69.15,69.2,33700.0,49.2248,49.2248,49.1254,49.1609,33700.0
2005-12-05 09:50:00,69.2,69.26,69.14,69.16,46500.0,49.1609,49.2035,49.1183,49.1325,46500.0
2005-12-05 09:55:00,69.18,69.33,69.18,69.33,21300.0,49.1467,49.2533,49.1467,49.2533,21300.0
2005-12-05 10:00:00,69.34,69.36,69.29,69.3,47400.0,49.2604,49.2746,49.2248,49.2319,47400.0
2005-12-05 10:05:00,69.29,69.29,69.15,69.15,50700.0,49.2248,49.2248,49.1254,49.1254,50700.0
2005-12-05 10:10:00,69.14,69.14,68.9,68.94,58400.0,49.1183,49.1183,48.9478,48.9762,58400.0
2005-12-05 10:15:00,68.94,68.94,68.85,68.9,45900.0,48.9762,48.9762,48.9123,48.9478,45900.0
2005-12-05 10:20:00,68.9,68.9,68.75,68.8,52300.0,48.9478,48.9478,48.8412,48.8767,52300.0
2005-12-05 10:25:00,68.79,68.81,68.76,68.79,32500.0,48.8696,48.8838,48.8483,48.8696,32500.0
2005-12-05 10:30:00,68.78,68.81,68.78,68.8,51100.0,48.8625,48.8838,48.8625,48.8767,51100.0
2005-12-05 10:35:00,68.8,68.8,68.76,68.77,57000.0,48.8767,48.8767,48.8483,48.8554,57000.0
2005-12-05 10:40:00,68.76,68.77,68.7,68.77,47900.0,48.8483,48.8554,48.8057,48.8554,47900.0
2005-12-05 10:45:00,68.77,68.82,68.75,68.8,128200.0,48.8554,48.8909,48.8412,48.8767,128200.0
2005-12-05 10:50:00,68.79,68.81,68.75,68.76,51400.0,48.8696,48.8838,48.8412,48.8483,51400.0
2005-12-05 10:55:00,68.76,68.79,68.71,68.77,22200.0,48.8483,48.8696,48.8128,48.8554,22200.0
2005-12-05 11:00:00,68.77,68.81,68.72,68.81,33600.0,48.8554,48.8838,48.8199,48.8838,33600.0
2005-12-05 11:05:00,68.8,68.89,68.78,68.87,91200.0,48.8767,48.9407,48.8625,48.9265,91200.0
2005-12-05 11:10:00,68.87,68.9,68.86,68.9,130900.0,48.9265,48.9478,48.9194,48.9478,130900.0
2005-12-05 11:15:00,68.9,68.91,68.87,68.9,74500.0,48.9478,48.9549,48.9265,48.9478,74500.0
2005-12-05 11:20:00,68.89,69.0,68.89,69.0,43500.0,48.9407,49.0188,48.9407,49.0188,43500.0
2005-12-05 11:25:00,69.0,69.0,68.96,68.98,22600.0,49.0188,49.0188,48.9904,49.0046,22600.0
2005-12-05 11:30:00,68.98,69.0,68.95,68.95,30700.0,49.0046,49.0188,48.9833,48.9833,30700.0
2005-12-05 11:35:00,68.95,69.07,68.94,69.07,54100.0,48.9833,49.0685,48.9762,49.0685,54100.0
2005-12-05 11:40:00,69.09,69.11,69.0,69.02,26000.0,49.0828,49.097,49.0188,49.033,26000.0
2005-12-05 11:45:00,69.03,69.05,69.02,69.05,18400.0,49.0401,49.0543,49.033,49.0543,18400.0
2005-12-05 11:50:00,69.05,69.05,68.98,69.03,39800.0,49.0543,49.0543,49.0046,49.0401,39800.0
2005-12-05 11:55:00,69.05,69.07,69.0,69.01,19800.0,49.0543,49.0685,49.0188,49.0259,19800.0
2005-12-05 12:00:00,69.01,69.02,68.97,68.99,61700.0,49.0259,49.033,48.9975,49.0117,61700.0
2005-12-05 12:05:00,68.99,69.02,68.96,69.0,29500.0,49.0117,49.033,48.9904,49.0188,29500.0
2005-12-05 12:10:00,68.99,69.06,68.99,69.06,18900.0,49.0117,49.0614,49.0117,49.0614,18900.0
2005-12-05 12:15:00,69.06,69.07,69.01,69.01,6300.0,49.0614,49.0685,49.0259,49.0259,6300.0
2005-12-05 12:20:00,69.02,69.02,68.98,68.99,42100.0,49.033,49.033,49.0046,49.0117,42100.0
2005-12-05 12:25:00,68.99,68.99,68.98,68.99,14100.0,49.0117,49.0117,49.0046,49.0117,14100.0
2005-12-05 12:30:00,68.99,69.0,68.97,68.98,12600.0,49.0117,49.0188,48.9975,49.0046,12600.0
2005-12-05 12:35:00,68.99,69.05,68.99,69.0,37000.0,49.0117,49.0543,49.0117,49.0188,37000.0
2005-12-05 12:40:00,69.0,69.04,68.99,69.01,31800.0,49.0188,49.0472,49.0117,49.0259,31800.0
2005-12-05 12:45:00,69.0,69.01,68.98,68.99,27200.0,49.0188,49.0259,49.0046,49.0117,27200.0
2005-12-05 12:50:00,68.99,69.02,68.97,68.97,13100.0,49.0117,49.033,48.9975,48.9975,13100.0
2005-12-05 12:55:00,68.96,68.98,68.94,68.97,16100.0,48.9904,49.0046,48.9762,48.9975,16100.0
2005-12-05 13:00:00,68.97,68.98,68.95,68.97,47500.0,48.9975,49.0046,48.9833,48.9975,47500.0
2005-12-05 13:05:00,68.98,68.99,68.95,68.99,85900.0,49.0046,49.0117,48.9833,49.0117,85900.0
2005-12-05 13:10:00,68.99,68.99,68.94,68.94,18800.0,49.0117,49.0117,48.9762,48.9762,18800.0
2005-12-05 13:15:00,68.94,68.97,68.92,68.97,13200.0,48.9762,48.9975,48.962,48.9975,13200.0
2005-12-05 13:20:00,68.97,69.03,68.97,69.01,20900.0,48.9975,49.0401,48.9975,49.0259,20900.0
2005-12-05 13:25:00,69.02,69.06,68.99,69.06,17800.0,49.033,49.0614,49.0117,49.0614,17800.0
2005-12-05 13:30:00,69.05,69.05,68.99,69.04,24500.0,49.0543,49.0543,49.0117,49.0472,24500.0
2005-12-05 13:35:00,69.04,69.09,69.04,69.09,17100.0,49.0472,49.0828,49.0472,49.0828,17100.0
2005-12-05 13:40:00,69.09,69.11,68.96,68.99,49400.0,49.0828,49.097,48.9904,49.0117,49400.0
2005-12-05 13:45:00,69.0,69.04,69.0,69.01,26900.0,49.0188,49.0472,49.0188,49.0259,26900.0
2005-12-05 13:50:00,69.01,69.02,68.96,68.96,90200.0,49.0259,49.033,48.9904,48.9904,90200.0
2005-12-05 13:55:00,68.97,68.98,68.94,68.96,18700.0,48.9975,49.0046,48.9762,48.9904,18700.0
2005-12-05 14:00:00,68.97,69.01,68.95,69.01,15200.0,48.9975,49.0259,48.9833,49.0259,15200.0
2005-12-05 14:05:00,69.0,69.01,68.95,69.01,41700.0,49.0188,49.0259,48.9833,49.0259,41700.0
2005-12-05 14:10:00,69.0,69.01,68.99,68.99,128200.0,49.0188,49.0259,49.0117,49.0117,128200.0
2005-12-05 14:15:00,68.99,69.04,68.99,69.04,23200.0,49.0117,49.0472,49.0117,49.0472,23200.0
2005-12-05 14:20:00,69.01,69.05,69.01,69.02,24900.0,49.0259,49.0543,49.0259,49.033,24900.0
2005-12-05 14:25:00,69.02,69.04,69.0,69.04,11100.0,49.033,49.0472,49.0188,49.0472,11100.0
2005-12-05 14:30:00,69.04,69.05,69.02,69.03,26400.0,49.0472,49.0543,49.033,49.0401,26400.0
2005-12-05 14:35:00,69.03,69.1,69.01,69.08,47900.0,49.0401,49.0899,49.0259,49.0756,47900.0
2005-12-05 14:40:00,69.09,69.1,68.9,69.0,84100.0,49.0828,49.0899,48.9478,49.0188,84100.0
2005-12-05 14:45:00,69.03,69.08,69.01,69.06,100800.0,49.0401,49.0756,49.0259,49.0614,100800.0
2005-12-05 14:50:00,69.08,69.08,69.01,69.05,14800.0,49.0756,49.0756,49.0259,49.0543,14800.0
2005-12-05 14:55:00,69.05,69.09,69.04,69.06,17000.0,49.0543,49.0828,49.0472,49.0614,17000.0
2005-12-05 15:00:00,69.07,69.11,69.04,69.04,33500.0,49.0685,49.097,49.0472,49.0472,33500.0
2005-12-05 15:05:00,69.04,69.06,69.0,69.01,25400.0,49.0472,49.0614,49.0188,49.0259,25400.0
2005-12-05 15:10:00,69.01,69.08,69.01,69.06,24800.0,49.0259,49.0756,49.0259,49.0614,24800.0
2005-12-05 15:15:00,69.05,69.1,69.0,69.1,39000.0,49.0543,49.0899,49.0188,49.0899,39000.0
2005-12-05 15:20:00,69.08,69.11,69.04,69.07,22000.0,49.0756,49.097,49.0472,49.0685,22000.0
2005-12-05 15:25:00,69.07,69.11,69.02,69.08,65900.0,49.0685,49.097,49.033,49.0756,65900.0
2005-12-05 15:30:00,69.08,69.16,69.08,69.1,26700.0,49.0756,49.1325,49.0756,49.0899,26700.0
2005-12-05 15:35:00,69.11,69.17,69.08,69.1,79100.0,49.097,49.1396,49.0756,49.0899,79100.0
2005-12-05 15:40:00,69.1,69.15,69.1,69.14,85700.0,49.0899,49.1254,49.0899,49.1183,85700.0
2005-12-05 15:45:00,69.13,69.28,69.13,69.2,77700.0,49.1112,49.2177,49.1112,49.1609,77700.0
2005-12-05 15:50:00,69.2,69.23,69.18,69.23,98600.0,49.1609,49.1822,49.1467,49.1822,98600.0
2005-12-05 15:55:00,69.23,69.23,69.18,69.23,120600.0,49.1822,49.1822,49.1467,49.1822,120600.0
2005-12-06 09:30:00,69.65,69.65,69.55,69.65,108000.0,49.4806,49.4806,49.4095,49.4806,108000.0
2005-12-06 09:35:00,69.64,69.83,69.63,69.67,173600.0,49.4735,49.6085,49.4664,49.4948,173600.0
2005-12-06 09:40:00,69.68,69.73,69.56,69.6,57900.0,49.5019,49.5374,49.4166,49.4451,57900.0
2005-12-06 09:45:00,69.59,69.64,69.56,69.59,92200.0,49.438,49.4735,49.4166,49.438,92200.0
2005-12-06 09:50:00,69.57,69.61,69.54,69.61,47100.0,49.4238,49.4522,49.4024,49.4522,47100.0
2005-12-06 09:55:00,69.6,69.64,69.56,69.59,32400.0,49.4451,49.4735,49.4166,49.438,32400.0
2005-12-06 10:00:00,69.62,69.62,69.46,69.5,62400.0,49.4593,49.4593,49.3456,49.374,62400.0
2005-12-06 10:05:00,69.5,69.55,69.49,69.5,86500.0,49.374,49.4095,49.3669,49.374,86500.0
2005-12-06 10:10:00,69.51,69.58,69.51,69.54,17200.0,49.3811,49.4309,49.3811,49.4024,17200.0
2005-12-06 10:15:00,69.53,69.55,69.48,69.54,53000.0,49.3953,49.4095,49.3598,49.4024,53000.0
2005-12-06 10:20:00,69.54,69.73,69.53,69.7,59400.0,49.4024,49.5374,49.3953,49.5161,59400.0
2005-12-06 10:25:00,69.7,69.71,69.62,69.67,31300.0,49.5161,49.5232,49.4593,49.4948,31300.0
2005-12-06 10:30:00,69.66,69.75,69.64,69.71,28400.0,49.4877,49.5516,49.4735,49.5232,28400.0
2005-12-06 10:35:00,69.72,69.74,69.7,69.71,15900.0,49.5303,49.5445,49.5161,49.5232,15900.0
2005-12-06 10:40:00,69.7,69.71,69.65,69.68,30300.0,49.5161,49.5232,49.4806,49.5019,30300.0
2005-12-06 10:45:00,69.69,69.7,69.68,69.7,17300.0,49.509,49.5161,49.5019,49.5161,17300.0
2005-12-06 10:50:00,69.7,69.7,69.69,69.7,103400.0,49.5161,49.5161,49.509,49.5161,103400.0
2005-12-06 10:55:00,69.7,69.74,69.68,69.72,12100.0,49.5161,49.5445,49.5019,49.5303,12100.0
2005-12-06 11:00:00,69.74,69.76,69.66,69.7,70500.0,49.5445,49.5587,49.4877,49.5161,70500.0
2005-12-06 11:05:00,69.7,69.7,69.67,69.68,20300.0,49.5161,49.5161,49.4948,49.5019,20300.0
2005-12-06 11:10:00,69.68,69.7,69.63,69.69,20800.0,49.5019,49.5161,49.4664,49.509,20800.0
2005-12-06 11:15:00,69.68,69.7,69.65,69.68,42700.0,49.5019,49.5161,49.4806,49.5019,42700.0
2005-12-06 11:20:00,69.67,69.74,69.67,69.71,65900.0,49.4948,49.5445,49.4948,49.5232,65900.0
2005-12-06 11:25:00,69.71,69.74,69.64,69.7,13500.0,49.5232,49.5445,49.4735,49.5161,13500.0
2005-12-06 11:30:00,69.72,69.73,69.67,69.68,31000.0,49.5303,49.5374,49.4948,49.5019,31000.0
2005-12-06 11:35:00,69.68,69.69,69.65,69.67,17500.0,49.5019,49.509,49.4806,49.4948,17500.0
2005-12-06 11:40:00,69.68,69.7,69.66,69.69,24000.0,49.5019,49.5161,49.4877,49.509,24000.0
2005-12-06 11:45:00,69.68,69.74,69.68,69.73,41200.0,49.5019,49.5445,49.5019,49.5374,41200.0
2005-12-06 11:50:00,69.73,69.75,69.72,69.73,29700.0,49.5374,49.5516,49.5303,49.5374,29700.0
2005-12-06 11:55:00,69.73,69.74,69.69,69.7,22600.0,49.5374,49.5445,49.509,49.5161,22600.0
2005-12-06 12:00:00,69.7,69.73,69.69,69.72,10300.0,49.5161,49.5374,49.509,49.5303,10300.0
2005-12-06 12:05:00,69.71,69.72,69.66,69.72,33800.0,49.5232,49.5303,49.4877,49.5303,33800.0
2005-12-06 12:10:00,69.7,69.77,69.7,69.77,64700.0,49.5161,49.5658,49.5161,49.5658,64700.0
2005-12-06 12:15:00,69.77,69.85,69.75,69.83,45700.0,49.5658,49.6227,49.5516,49.6085,45700.0
2005-12-06 12:20:00,69.82,69.96,69.82,69.95,84000.0,49.6014,49.7008,49.6014,49.6937,84000.0
2005-12-06 12:25:00,69.96,70.0,69.92,69.99,113400.0,49.7008,49.7292,49.6724,49.7221,113400.0
2005-12-06 12:30:00,69.99,70.0,69.95,70.0,62300.0,49.7221,49.7292,49.6937,49.7292,62300.0
2005-12-06 12:35:00,69.99,70.0,69.89,69.9,66500.0,49.7221,49.7292,49.6511,49.6582,66500.0
2005-12-06 12:40:00,69.89,69.9,69.88,69.9,30300.0,49.6511,49.6582,49.644,49.6582,30300.0
2005-12-06 12:45:00,69.89,69.9,69.8,69.83,56400.0,49.6511,49.6582,49.5871,49.6085,56400.0
2005-12-06 12:50:00,69.83,69.85,69.82,69.83,20200.0,49.6085,49.6227,49.6014,49.6085,20200.0
2005-12-06 12:55:00,69.84,69.9,69.84,69.88,21900.0,49.6156,49.6582,49.6156,49.644,21900.0
2005-12-06 13:00:00,69.88,69.9,69.88,69.89,16500.0,49.644,49.6582,49.644,49.6511,16500.0
2005-12-06 13:05:00,69.9,69.9,69.89,69.9,18500.0,49.6582,49.6582,49.6511,49.6582,18500.0
2005-12-06 13:10:00,69.9,69.93,69.88,69.93,24600.0,49.6582,49.6795,49.644,49.6795,24600.0
2005-12-06 13:15:00,69.93,69.95,69.91,69.95,29900.0,49.6795,49.6937,49.6653,49.6937,29900.0
2005-12-06 13:20:00,69.94,69.95,69.91,69.95,44300.0,49.6866,49.6937,49.6653,49.6937,44300.0
2005-12-06 13:25:00,69.95,69.95,69.92,69.93,16700.0,49.6937,49.6937,49.6724,49.6795,16700.0
2005-12-06 13:30:00,69.93,69.98,69.93,69.98,22200.0,49.6795,49.715,49.6795,49.715,22200.0
2005-12-06 13:35:00,69.98,69.98,69.93,69.94,20600.0,49.715,49.715,49.6795,49.6866,20600.0
2005-12-06 13:40:00,69.96,69.96,69.84,69.84,37300.0,49.7008,49.7008,49.6156,49.6156,37300.0
2005-12-06 13:45:00,69.84,69.89,69.83,69.89,26400.0,49.6156,49.6511,49.6085,49.6511,26400.0
2005-12-06 13:50:00,69.91,69.97,69.91,69.97,19800.0,49.6653,49.7079,49.6653,49.7079,19800.0
2005-12-06 13:55:00,69.97,69.98,69.89,69.9,34400.0,49.7079,49.715,49.6511,49.6582,34400.0
2005-12-06 14:00:00,69.9,69.9,69.85,69.87,40500.0,49.6582,49.6582,49.6227,49.6369,40500.0
2005-12-06 14:05:00,69.87,69.95,69.87,69.88,26700.0,49.6369,49.6937,49.6369,49.644,26700.0
2005-12-06 14:10:00,69.89,69.93,69.84,69.93,17600.0,49.6511,49.6795,49.6156,49.6795,17600.0
2005-12-06 14:15:00,69.94,69.95,69.88,69.92,45100.0,49.6866,49.6937,49.644,49.6724,45100.0
2005-12-06 14:20:00,69.92,69.95,69.92,69.93,13700.0,49.6724,49.6937,49.6724,49.6795,13700.0
2005-12-06 14:25:00,69.93,69.95,69.92,69.95,13500.0,49.6795,49.6937,49.6724,49.6937,13500.0
2005-12-06 14:30:00,69.94,69.95,69.93,69.93,20100.0,49.6866,49.6937,49.6795,49.6795,20100.0
2005-12-06 14:35:00,69.93,69.94,69.92,69.92,28100.0,49.6795,49.6866,49.6724,49.6724,28100.0
2005-12-06 14:40:00,69.93,69.95,69.92,69.94,14700.0,49.6795,49.6937,49.6724,49.6866,14700.0
2005-12-06 14:45:00,69.94,69.95,69.89,69.89,35000.0,49.6866,49.6937,49.6511,49.6511,35000.0
2005-12-06 14:50:00,69.89,69.9,69.87,69.89,26000.0,49.6511,49.6582,49.6369,49.6511,26000.0
2005-12-06 14:55:00,69.9,69.91,69.79,69.84,37100.0,49.6582,49.6653,49.58,49.6156,37100.0
2005-12-06 15:00:00,69.84,69.85,69.8,69.84,27500.0,49.6156,49.6227,49.5871,49.6156,27500.0
2005-12-06 15:05:00,69.84,69.84,69.69,69.77,38000.0,49.6156,49.6156,49.509,49.5658,38000.0
2005-12-06 15:10:00,69.77,69.79,69.66,69.69,68200.0,49.5658,49.58,49.4877,49.509,68200.0
2005-12-06 15:15:00,69.69,69.69,69.59,69.66,47100.0,49.509,49.509,49.438,49.4877,47100.0
2005-12-06 15:20:00,69.66,69.71,69.65,69.71,57900.0,49.4877,49.5232,49.4806,49.5232,57900.0
2005-12-06 15:25:00,69.7,69.72,69.59,69.59,53600.0,49.5161,49.5303,49.438,49.438,53600.0
2005-12-06 15:30:00,69.59,69.62,69.56,69.59,43300.0,49.438,49.4593,49.4166,49.438,43300.0
2005-12-06 15:35:00,69.59,69.62,69.43,69.47,70800.0,49.438,49.4593,49.3243,49.3527,70800.0
2005-12-06 15:40:00,69.48,69.55,69.44,69.54,103500.0,49.3598,49.4095,49.3314,49.4024,103500.0
2005-12-06 15:45:00,69.54,69.62,69.53,69.62,111600.0,49.4024,49.4593,49.3953,49.4593,111600.0
2005-12-06 15:50:00,69.65,69.71,69.62,69.64,185400.0,49.4806,49.5232,49.4593,49.4735,185400.0
2005-12-06 15:55:00,69.65,69.65,69.57,69.58,78500.0,49.4806,49.4806,49.4238,49.4309,78500.0
2005-12-07 09:30:00,69.61,69.67,69.4,69.42,71700.0,49.4522,49.4948,49.303,49.3172,71700.0
2005-12-07 09:35:00,69.47,69.61,69.36,69.42,25400.0,49.3527,49.4522,49.2746,49.3172,25400.0
2005-12-07 09:40:00,69.42,69.43,69.36,69.38,44100.0,49.3172,49.3243,49.2746,49.2888,44100.0
2005-12-07 09:45:00,69.38,69.39,69.24,69.34,72900.0,49.2888,49.2959,49.1893,49.2604,72900.0
2005-12-07 09:50:00,69.35,69.38,69.32,69.36,22900.0,49.2675,49.2888,49.2461,49.2746,22900.0
2005-12-07 09:55:00,69.37,69.47,69.36,69.46,70500.0,49.2817,49.3527,49.2746,49.3456,70500.0
2005-12-07 10:00:00,69.45,69.47,69.42,69.45,35600.0,49.3385,49.3527,49.3172,49.3385,35600.0
2005-12-07 10:05:00,69.44,69.48,69.4,69.48,27300.0,49.3314,49.3598,49.303,49.3598,27300.0
2005-12-07 10:10:00,69.49,69.5,69.48,69.49,27900.0,49.3669,49.374,49.3598,49.3669,27900.0
2005-12-07 10:15:00,69.48,69.5,69.43,69.48,20500.0,49.3598,49.374,49.3243,49.3598,20500.0
2005-12-07 10:20:00,69.49,69.49,69.44,69.49,18900.0,49.3669,49.3669,49.3314,49.3669,18900.0
2005-12-07 10:25:00,69.5,69.57,69.48,69.5,93900.0,49.374,49.4238,49.3598,49.374,93900.0
2005-12-07 10:30:00,69.5,69.69,69.49,69.66,80700.0,49.374,49.509,49.3669,49.4877,80700.0
2005-12-07 10:35:00,69.65,69.68,69.57,69.63,30000.0,49.4806,49.5019,49.4238,49.4664,30000.0
2005-12-07 10:40:00,69.63,69.69,69.59,69.68,42400.0,49.4664,49.509,49.438,49.5019,42400.0
2005-12-07 10:45:00,69.67,69.71,69.62,69.7,64600.0,49.4948,49.5232,49.4593,49.5161,64600.0
2005-12-07 10:50:00,69.71,69.71,69.6,69.61,32600.0,49.5232,49.5232,49.4451,49.4522,32600.0
2005-12-07 10:55:00,69.61,69.64,69.55,69.55,84900.0,49.4522,49.4735,49.4095,49.4095,84900.0
2005-12-07 11:00:00,69.55,69.57,69.5,69.53,32800.0,49.4095,49.4238,49.374,49.3953,32800.0
2005-12-07 11:05:00,69.52,69.62,69.51,69.59,17700.0,49.3882,49.4593,49.3811,49.438,17700.0
2005-12-07 11:10:00,69.58,69.59,69.57,69.59,16000.0,49.4309,49.438,49.4238,49.438,16000.0
2005-12-07 11:15:00,69.59,69.63,69.55,69.6,32800.0,49.438,49.4664,49.4095,49.4451,32800.0
2005-12-07 11:20:00,69.62,69.72,69.61,69.72,30500.0,49.4593,49.5303,49.4522,49.5303,30500.0
2005-12-07 11:25:00,69.73,69.8,69.72,69.73,37600.0,49.5374,49.5871,49.5303,49.5374,37600.0
2005-12-07 11:30:00,69.72,69.85,69.72,69.8,52700.0,49.5303,49.6227,49.5303,49.5871,52700.0
2005-12-07 11:35:00,69.84,69.95,69.83,69.87,43600.0,49.6156,49.6937,49.6085,49.6369,43600.0
2005-12-07 11:40:00,69.88,69.9,69.87,69.88,25200.0,49.644,49.6582,49.6369,49.644,25200.0
2005-12-07 11:45:00,69.88,69.9,69.87,69.9,20300.0,49.644,49.6582,49.6369,49.6582,20300.0
2005-12-07 11:50:00,69.89,69.95,69.88,69.95,47500.0,49.6511,49.6937,49.644,49.6937,47500.0
2005-12-07 11:55:00,69.95,69.96,69.88,69.9,17400.0,49.6937,49.7008,49.644,49.6582,17400.0
2005-12-07 12:00:00,69.9,69.95,69.89,69.9,14800.0,49.6582,49.6937,49.6511,49.6582,14800.0
2005-12-07 12:05:00,69.89,69.9,69.8,69.9,81200.0,49.6511,49.6582,49.5871,49.6582,81200.0
2005-12-07 12:10:00,69.9,69.95,69.88,69.9,27300.0,49.6582,49.6937,49.644,49.6582,27300.0
2005-12-07 12:15:00,69.89,69.92,69.88,69.92,38400.0,49.6511,49.6724,49.644,49.6724,38400.0
2005-12-07 12:20:00,69.92,69.92,69.87,69.87,8700.0,49.6724,49.6724,49.6369,49.6369,8700.0
2005-12-07 12:25:00,69.88,69.91,69.84,69.9,39800.0,49.644,49.6653,49.6156,49.6582,39800.0
2005-12-07 12:30:00,69.91,69.96,69.88,69.96,39900.0,49.6653,49.7008,49.644,49.7008,39900.0
2005-12-07 12:35:00,69.95,69.95,69.88,69.89,16400.0,49.6937,49.6937,49.644,49.6511,16400.0
2005-12-07 12:40:00,69.89,69.89,69.87,69.88,18200.0,49.6511,49.6511,49.6369,49.644,18200.0
2005-12-07 12:45:00,69.88,69.89,69.87,69.89,31900.0,49.644,49.6511,49.6369,49.6511,31900.0
2005-12-07 12:50:00,69.88,69.95,69.87,69.88,42800.0,49.644,49.6937,49.6369,49.644,42800.0
2005-12-07 12:55:00,69.88,69.88,69.84,69.86,21100.0,49.644,49.644,49.6156,49.6298,21100.0
2005-12-07 13:00:00,69.88,69.89,69.86,69.87,16000.0,49.644,49.6511,49.6298,49.6369,16000.0
2005-12-07 13:05:00,69.87,69.87,69.85,69.86,22700.0,49.6369,49.6369,49.6227,49.6298,22700.0
2005-12-07 13:10:00,69.86,69.9,69.86,69.89,17900.0,49.6298,49.6582,49.6298,49.6511,17900.0
2005-12-07 13:15:00,69.89,69.9,69.87,69.89,15900.0,49.6511,49.6582,49.6369,49.6511,15900.0
2005-12-07 13:20:00,69.89,69.9,69.83,69.86,23300.0,49.6511,49.6582,49.6085,49.6298,23300.0
2005-12-07 13:25:00,69.86,69.87,69.65,69.65,42900.0,49.6298,49.6369,49.4806,49.4806,42900.0
2005-12-07 13:30:00,69.65,69.65,69.53,69.53,65800.0,49.4806,49.4806,49.3953,49.3953,65800.0
2005-12-07 13:35:00,69.54,69.56,69.5,69.51,56200.0,49.4024,49.4166,49.374,49.3811,56200.0
2005-12-07 13:40:00,69.5,69.51,69.42,69.43,33500.0,49.374,49.3811,49.3172,49.3243,33500.0
2005-12-07 13:45:00,69.42,69.51,69.41,69.44,57100.0,49.3172,49.3811,49.3101,49.3314,57100.0
2005-12-07 13:50:00,69.44,69.45,69.35,69.42,26800.0,49.3314,49.3385,49.2675,49.3172,26800.0
2005-12-07 13:55:00,69.42,69.48,69.39,69.45,46700.0,49.3172,49.3598,49.2959,49.3385,46700.0
2005-12-07 14:00:00,69.44,69.44,69.24,69.26,37800.0,49.3314,49.3314,49.1893,49.2035,37800.0
2005-12-07 14:05:00,69.26,69.37,69.25,69.37,64700.0,49.2035,49.2817,49.1964,49.2817,64700.0
2005-12-07 14:10:00,69.35,69.35,69.26,69.26,77800.0,49.2675,49.2675,49.2035,49.2035,77800.0
2005-12-07 14:15:00,69.26,69.26,69.2,69.21,36300.0,49.2035,49.2035,49.1609,49.168,36300.0
2005-12-07 14:20:00,69.21,69.21,69.17,69.18,17500.0,49.168,49.168,49.1396,49.1467,17500.0
2005-12-07 14:25:00,69.17,69.19,69.1,69.13,82700.0,49.1396,49.1538,49.0899,49.1112,82700.0
2005-12-07 14:30:00,69.13,69.22,69.08,69.2,73100.0,49.1112,49.1751,49.0756,49.1609,73100.0
2005-12-07 14:35:00,69.2,69.23,69.19,69.2,67200.0,49.1609,49.1822,49.1538,49.1609,67200.0
2005-12-07 14:40:00,69.2,69.28,69.19,69.25,70900.0,49.1609,49.2177,49.1538,49.1964,70900.0
2005-12-07 14:45:00,69.25,69.33,69.25,69.27,44000.0,49.1964,49.2533,49.1964,49.2106,44000.0
2005-12-07 14:50:00,69.28,69.29,69.26,69.29,18700.0,49.2177,49.2248,49.2035,49.2248,18700.0
2005-12-07 14:55:00,69.28,69.33,69.25,69.25,26200.0,49.2177,49.2533,49.1964,49.1964,26200.0
2005-12-07 15:00:00,69.25,69.31,69.2,69.3,51100.0,49.1964,49.239,49.1609,49.2319,51100.0
2005-12-07 15:05:00,69.31,69.39,69.3,69.38,39800.0,49.239,49.2959,49.2319,49.2888,39800.0
2005-12-07 15:10:00,69.39,69.49,69.39,69.43,35600.0,49.2959,49.3669,49.2959,49.3243,35600.0
2005-12-07 15:15:00,69.42,69.45,69.4,69.41,27500.0,49.3172,49.3385,49.303,49.3101,27500.0
2005-12-07 15:20:00,69.41,69.46,69.41,69.46,25800.0,49.3101,49.3456,49.3101,49.3456,25800.0
2005-12-07 15:25:00,69.45,69.48,69.43,69.45,50400.0,49.3385,49.3598,49.3243,49.3385,50400.0
2005-12-07 15:30:00,69.45,69.51,69.44,69.49,74400.0,49.3385,49.3811,49.3314,49.3669,74400.0
2005-12-07 15:35:00,69.5,69.53,69.49,69.51,42200.0,49.374,49.3953,49.3669,49.3811,42200.0
2005-12-07 15:40:00,69.51,69.55,69.51,69.52,39600.0,49.3811,49.4095,49.3811,49.3882,39600.0
2005-12-07 15:45:00,69.52,69.56,69.49,69.55,55100.0,49.3882,49.4166,49.3669,49.4095,55100.0
2005-12-07 15:50:00,69.55,69.66,69.54,69.66,68900.0,49.4095,49.4877,49.4024,49.4877,68900.0
2005-12-07 15:55:00,69.65,69.68,69.6,69.68,86500.0,49.4806,49.5019,49.4451,49.5019,86500.0
2005-12-08 09:30:00,69.66,69.82,69.66,69.82,63700.0,49.4877,49.6014,49.4877,49.6014,63700.0
2005-12-08 09:35:00,69.81,69.81,69.3,69.31,39600.0,49.5943,49.5943,49.2319,49.239,39600.0
2005-12-08 09:40:00,69.31,69.7,69.24,69.6,40800.0,49.239,49.5161,49.1893,49.4451,40800.0
2005-12-08 09:45:00,69.58,69.76,69.57,69.65,59300.0,49.4309,49.5587,49.4238,49.4806,59300.0
2005-12-08 09:50:00,69.66,69.8,69.65,69.67,43900.0,49.4877,49.5871,49.4806,49.4948,43900.0
2005-12-08 09:55:00,69.66,69.77,69.65,69.74,21100.0,49.4877,49.5658,49.4806,49.5445,21100.0
2005-12-08 10:00:00,69.75,69.81,69.75,69.81,20100.0,49.5516,49.5943,49.5516,49.5943,20100.0
2005-12-08 10:05:00,69.81,69.82,69.75,69.75,13300.0,49.5943,49.6014,49.5516,49.5516,13300.0
2005-12-08 10:10:00,69.74,69.74,69.69,69.7,21900.0,49.5445,49.5445,49.509,49.5161,21900.0
2005-12-08 10:15:00,69.7,69.72,69.66,69.69,31000.0,49.5161,49.5303,49.4877,49.509,31000.0
2005-12-08 10:20:00,69.7,69.78,69.7,69.78,17700.0,49.5161,49.5729,49.5161,49.5729,17700.0
2005-12-08 10:25:00,69.74,69.77,69.63,69.64,14100.0,49.5445,49.5658,49.4664,49.4735,14100.0
2005-12-08 10:30:00,69.64,69.72,69.64,69.71,16800.0,49.4735,49.5303,49.4735,49.5232,16800.0
2005-12-08 10:35:00,69.73,69.8,69.72,69.74,18800.0,49.5374,49.5871,49.5303,49.5445,18800.0
2005-12-08 10:40:00,69.73,69.83,69.71,69.83,31300.0,49.5374,49.6085,49.5232,49.6085,31300.0
2005-12-08 10:45:00,69.81,69.83,69.74,69.78,48500.0,49.5943,49.6085,49.5445,49.5729,48500.0
2005-12-08 10:50:00,69.79,69.81,69.69,69.69,71000.0,49.58,49.5943,49.509,49.509,71000.0
2005-12-08 10:55:00,69.72,69.89,69.71,69.89,21600.0,49.5303,49.6511,49.5232,49.6511,21600.0
2005-12-08 11:00:00,69.88,69.89,69.82,69.88,19900.0,49.644,49.6511,49.6014,49.644,19900.0
2005-12-08 11:05:00,69.89,69.99,69.86,69.9,58400.0,49.6511,49.7221,49.6298,49.6582,58400.0
2005-12-08 11:10:00,69.9,69.96,69.85,69.95,30000.0,49.6582,49.7008,49.6227,49.6937,30000.0
2005-12-08 11:15:00,69.95,69.96,69.93,69.94,34100.0,49.6937,49.7008,49.6795,49.6866,34100.0
2005-12-08 11:20:00,69.94,70.2,69.94,70.16,262100.0,49.6866,49.8713,49.6866,49.8429,262100.0
2005-12-08 11:25:00,70.15,70.17,70.03,70.05,41800.0,49.8358,49.85,49.7505,49.7648,41800.0
2005-12-08 11:30:00,70.09,70.11,70.07,70.08,21100.0,49.7932,49.8074,49.779,49.7861,21100.0
2005-12-08 11:35:00,70.08,70.22,70.08,70.16,86200.0,49.7861,49.8855,49.7861,49.8429,86200.0
2005-12-08 11:40:00,70.16,70.19,70.08,70.09,80600.0,49.8429,49.8642,49.7861,49.7932,80600.0
2005-12-08 11:45:00,70.1,70.1,70.0,70.05,35400.0,49.8003,49.8003,49.7292,49.7648,35400.0
2005-12-08 11:50:00,70.06,70.11,70.06,70.08,14600.0,49.7719,49.8074,49.7719,49.7861,14600.0
2005-12-08 11:55:00,70.09,70.16,70.08,70.16,11900.0,49.7932,49.8429,49.7861,49.8429,11900.0
2005-12-08 12:00:00,70.15,70.16,70.13,70.15,20500.0,49.8358,49.8429,49.8216,49.8358,20500.0
2005-12-08 12:05:00,70.15,70.15,70.11,70.14,21300.0,49.8358,49.8358,49.8074,49.8287,21300.0
2005-12-08 12:10:00,70.12,70.13,70.09,70.1,16800.0,49.8145,49.8216,49.7932,49.8003,16800.0
2005-12-08 12:15:00,70.08,70.16,70.08,70.15,51200.0,49.7861,49.8429,49.7861,49.8358,51200.0
2005-12-08 12:20:00,70.14,70.15,70.09,70.14,21000.0,49.8287,49.8358,49.7932,49.8287,21000.0
2005-12-08 12:25:00,70.15,70.15,70.0,70.0,33700.0,49.8358,49.8358,49.7292,49.7292,33700.0
2005-12-08 12:30:00,70.0,70.02,69.99,70.01,30500.0,49.7292,49.7434,49.7221,49.7363,30500.0
2005-12-08 12:35:00,70.01,70.06,70.0,70.06,19500.0,49.7363,49.7719,49.7292,49.7719,19500.0
2005-12-08 12:40:00,70.08,70.13,70.01,70.07,29500.0,49.7861,49.8216,49.7363,49.779,29500.0
2005-12-08 12:45:00,70.07,70.08,70.0,70.05,99500.0,49.779,49.7861,49.7292,49.7648,99500.0
2005-12-08 12:50:00,70.05,70.1,70.05,70.09,18600.0,49.7648,49.8003,49.7648,49.7932,18600.0
2005-12-08 12:55:00,70.09,70.12,70.07,70.11,15800.0,49.7932,49.8145,49.779,49.8074,15800.0
2005-12-08 13:00:00,70.11,70.11,69.96,70.0,69000.0,49.8074,49.8074,49.7008,49.7292,69000.0
2005-12-08 13:05:00,70.0,70.04,69.89,69.9,59800.0,49.7292,49.7576,49.6511,49.6582,59800.0
2005-12-08 13:10:00,69.9,69.98,69.78,69.98,86100.0,49.6582,49.715,49.5729,49.715,86100.0
2005-12-08 13:15:00,69.96,69.97,69.91,69.97,33800.0,49.7008,49.7079,49.6653,49.7079,33800.0
2005-12-08 13:20:00,69.97,69.98,69.92,69.95,39100.0,49.7079,49.715,49.6724,49.6937,39100.0
2005-12-08 13:25:00,69.96,70.11,69.96,69.96,22500.0,49.7008,49.8074,49.7008,49.7008,22500.0
2005-12-08 13:30:00,69.96,70.03,69.95,70.0,99000.0,49.7008,49.7505,49.6937,49.7292,99000.0
2005-12-08 13:35:00,69.99,70.0,69.93,69.98,23000.0,49.7221,49.7292,49.6795,49.715,23000.0
2005-12-08 13:40:00,69.98,70.0,69.94,69.99,31300.0,49.715,49.7292,49.6866,49.7221,31300.0
2005-12-08 13:45:00,70.0,70.06,69.98,69.98,70500.0,49.7292,49.7719,49.715,49.715,70500.0
2005-12-08 13:50:00,69.98,70.04,69.98,70.04,73200.0,49.715,49.7576,49.715,49.7576,73200.0
2005-12-08 13:55:00,70.03,70.14,70.03,70.07,33700.0,49.7505,49.8287,49.7505,49.779,33700.0
2005-12-08 14:00:00,70.08,70.08,69.94,70.03,77000.0,49.7861,49.7861,49.6866,49.7505,77000.0
2005-12-08 14:05:00,70.02,70.04,69.93,70.0,39500.0,49.7434,49.7576,49.6795,49.7292,39500.0
2005-12-08 14:10:00,70.01,70.01,69.97,70.01,59400.0,49.7363,49.7363,49.7079,49.7363,59400.0
2005-12-08 14:15:00,69.99,70.04,69.98,70.0,64400.0,49.7221,49.7576,49.715,49.7292,64400.0
2005-12-08 14:20:00,70.0,70.03,69.99,70.02,92300.0,49.7292,49.7505,49.7221,49.7434,92300.0
2005-12-08 14:25:00,70.03,70.03,69.99,70.0,30000.0,49.7505,49.7505,49.7221,49.7292,30000.0
2005-12-08 14:30:00,70.0,70.02,69.81,70.0,118600.0,49.7292,49.7434,49.5943,49.7292,118600.0
2005-12-08 14:35:00,69.98,70.02,69.9,69.99,36600.0,49.715,49.7434,49.6582,49.7221,36600.0
2005-12-08 14:40:00,69.98,70.03,69.97,70.0,49100.0,49.715,49.7505,49.7079,49.7292,49100.0
2005-12-08 14:45:00,70.0,70.03,69.99,69.99,55800.0,49.7292,49.7505,49.7221,49.7221,55800.0
2005-12-08 14:50:00,69.99,69.99,69.89,69.94,41800.0,49.7221,49.7221,49.6511,49.6866,41800.0
2005-12-08 14:55:00,69.91,69.94,69.85,69.89,29900.0,49.6653,49.6866,49.6227,49.6511,29900.0
2005-12-08 15:00:00,69.88,69.97,69.86,69.97,49800.0,49.644,49.7079,49.6298,49.7079,49800.0
2005-12-08 15:05:00,69.96,69.99,69.9,69.9,47700.0,49.7008,49.7221,49.6582,49.6582,47700.0
2005-12-08 15:10:00,69.89,69.97,69.89,69.94,46300.0,49.6511,49.7079,49.6511,49.6866,46300.0
2005-12-08 15:15:00,69.94,69.96,69.9,69.96,44000.0,49.6866,49.7008,49.6582,49.7008,44000.0
2005-12-08 15:20:00,69.94,69.99,69.92,69.95,36400.0,49.6866,49.7221,49.6724,49.6937,36400.0
2005-12-08 15:25:00,69.96,70.04,69.96,70.01,82700.0,49.7008,49.7576,49.7008,49.7363,82700.0
2005-12-08 15:30:00,70.02,70.06,70.0,70.06,47100.0,49.7434,49.7719,49.7292,49.7719,47100.0
2005-12-08 15:35:00,70.07,70.07,69.99,70.02,52100.0,49.779,49.779,49.7221,49.7434,52100.0
2005-12-08 15:40:00,70.02,70.13,70.01,70.07,89400.0,49.7434,49.8216,49.7363,49.779,89400.0
2005-12-08 15:45:00,70.07,70.07,70.0,70.02,48500.0,49.779,49.779,49.7292,49.7434,48500.0
2005-12-08 15:50:00,70.03,70.11,70.03,70.11,53600.0,49.7505,49.8074,49.7505,49.8074,53600.0
2005-12-08 15:55:00,70.1,70.14,70.09,70.1,130800.0,49.8003,49.8287,49.7932,49.8003,130800.0
2005-12-09 09:30:00,70.07,70.13,70.02,70.1,52600.0,49.779,49.8216,49.7434,49.8003,52600.0
2005-12-09 09:35:00,70.1,70.16,69.95,69.98,37200.0,49.8003,49.8429,49.6937,49.715,37200.0
2005-12-09 09:40:00,70.02,70.09,69.95,70.0,43700.0,49.7434,49.7932,49.6937,49.7292,43700.0
2005-12-09 09:45:00,70.0,70.15,69.97,70.02,44500.0,49.7292,49.8358,49.7079,49.7434,44500.0
2005-12-09 09:50:00,70.02,70.13,70.02,70.13,48600.0,49.7434,49.8216,49.7434,49.8216,48600.0
2005-12-09 09:55:00,70.07,70.13,70.01,70.11,37800.0,49.779,49.8216,49.7363,49.8074,37800.0
2005-12-09 10:00:00,70.1,70.11,70.01,70.07,42900.0,49.8003,49.8074,49.7363,49.779,42900.0
2005-12-09 10:05:00,70.08,70.12,70.0,70.09,45900.0,49.7861,49.8145,49.7292,49.7932,45900.0
2005-12-09 10:10:00,70.09,70.13,70.03,70.12,39100.0,49.7932,49.8216,49.7505,49.8145,39100.0
2005-12-09 10:15:00,70.13,70.17,70.05,70.08,36100.0,49.8216,49.85,49.7648,49.7861,36100.0
2005-12-09 10:20:00,70.08,70.11,70.02,70.03,29800.0,49.7861,49.8074,49.7434,49.7505,29800.0
2005-12-09 10:25:00,70.03,70.08,69.96,69.98,39600.0,49.7505,49.7861,49.7008,49.715,39600.0
2005-12-09 10:30:00,69.99,70.09,69.98,70.06,36700.0,49.7221,49.7932,49.715,49.7719,36700.0
2005-12-09 10:35:00,70.06,70.06,69.98,70.03,30100.0,49.7719,49.7719,49.715,49.7505,30100.0
2005-12-09 10:40:00,70.03,70.05,69.98,70.04,32600.0,49.7505,49.7648,49.715,49.7576,32600.0
2005-12-09 10:45:00,70.04,70.04,69.96,70.02,53300.0,49.7576,49.7576,49.7008,49.7434,53300.0
2005-12-09 10:50:00,70.01,70.04,69.99,70.0,27900.0,49.7363,49.7576,49.7221,49.7292,27900.0
2005-12-09 10:55:00,69.99,70.0,69.97,69.99,25200.0,49.7221,49.7292,49.7079,49.7221,25200.0
2005-12-09 11:00:00,69.99,70.0,69.97,70.0,28300.0,49.7221,49.7292,49.7079,49.7292,28300.0
2005-12-09 11:05:00,70.0,70.01,69.98,70.0,93200.0,49.7292,49.7363,49.715,49.7292,93200.0
2005-12-09 11:10:00,70.0,70.06,69.97,69.98,51600.0,49.7292,49.7719,49.7079,49.715,51600.0
2005-12-09 11:15:00,69.97,69.98,69.95,69.95,24800.0,49.7079,49.715,49.6937,49.6937,24800.0
2005-12-09 11:20:00,69.95,69.95,69.86,69.88,46200.0,49.6937,49.6937,49.6298,49.644,46200.0
2005-12-09 11:25:00,69.89,69.89,69.8,69.85,37500.0,49.6511,49.6511,49.5871,49.6227,37500.0
2005-12-09 11:30:00,69.85,69.85,69.69,69.7,68800.0,49.6227,49.6227,49.509,49.5161,68800.0
2005-12-09 11:35:00,69.69,69.73,69.52,69.59,86100.0,49.509,49.5374,49.3882,49.438,86100.0
2005-12-09 11:40:00,69.58,69.7,69.57,69.66,61800.0,49.4309,49.5161,49.4238,49.4877,61800.0
2005-12-09 11:45:00,69.66,69.72,69.65,69.72,257300.0,49.4877,49.5303,49.4806,49.5303,257300.0
2005-12-09 11:50:00,69.71,69.72,69.67,69.7,348200.0,49.5232,49.5303,49.4948,49.5161,348200.0
2005-12-09 11:55:00,69.69,69.7,69.62,69.65,26400.0,49.509,49.5161,49.4593,49.4806,26400.0
2005-12-09 12:00:00,69.63,69.71,69.62,69.68,25700.0,49.4664,49.5232,49.4593,49.5019,25700.0
2005-12-09 12:05:00,69.67,69.74,69.63,69.72,63900.0,49.4948,49.5445,49.4664,49.5303,63900.0
2005-12-09 12:10:00,69.74,69.95,69.73,69.89,99200.0,49.5445,49.6937,49.5374,49.6511,99200.0
2005-12-09 12:15:00,69.89,69.96,69.84,69.9,87600.0,49.6511,49.7008,49.6156,49.6582,87600.0
2005-12-09 12:20:00,69.89,69.89,69.82,69.84,16700.0,49.6511,49.6511,49.6014,49.6156,16700.0
2005-12-09 12:25:00,69.85,69.86,69.82,69.84,14900.0,49.6227,49.6298,49.6014,49.6156,14900.0
2005-12-09 12:30:00,69.84,69.94,69.84,69.89,66300.0,49.6156,49.6866,49.6156,49.6511,66300.0
2005-12-09 12:35:00,69.9,69.9,69.86,69.86,42400.0,49.6582,49.6582,49.6298,49.6298,42400.0
2005-12-09 12:40:00,69.86,69.86,69.76,69.83,23700.0,49.6298,49.6298,49.5587,49.6085,23700.0
2005-12-09 12:45:00,69.84,69.87,69.82,69.85,14300.0,49.6156,49.6369,49.6014,49.6227,14300.0
2005-12-09 12:50:00,69.84,69.9,69.82,69.85,16800.0,49.6156,49.6582,49.6014,49.6227,16800.0
2005-12-09 12:55:00,69.85,69.9,69.84,69.88,26200.0,49.6227,49.6582,49.6156,49.644,26200.0
2005-12-09 13:00:00,69.88,69.92,69.83,69.83,70100.0,49.644,49.6724,49.6085,49.6085,70100.0
2005-12-09 13:05:00,69.84,69.86,69.82,69.84,11600.0,49.6156,49.6298,49.6014,49.6156,11600.0
2005-12-09 13:10:00,69.84,69.91,69.84,69.9,73400.0,49.6156,49.6653,49.6156,49.6582,73400.0
2005-12-09 13:15:00,69.9,69.9,69.83,69.85,21500.0,49.6582,49.6582,49.6085,49.6227,21500.0
2005-12-09 13:20:00,69.83,69.86,69.79,69.84,13200.0,49.6085,49.6298,49.58,49.6156,13200.0
2005-12-09 13:25:00,69.84,69.86,69.82,69.83,17300.0,49.6156,49.6298,49.6014,49.6085,17300.0
2005-12-09 13:30:00,69.84,69.9,69.83,69.9,22900.0,49.6156,49.6582,49.6085,49.6582,22900.0
2005-12-09 13:35:00,69.9,69.9,69.87,69.88,36200.0,49.6582,49.6582,49.6369,49.644,36200.0
2005-12-09 13:40:00,69.89,69.9,69.87,69.9,90200.0,49.6511,49.6582,49.6369,49.6582,90200.0
2005-12-09 13:45:00,69.9,69.93,69.87,69.89,24200.0,49.6582,49.6795,49.6369,49.6511,24200.0
2005-12-09 13:50:00,69.89,69.91,69.86,69.88,66700.0,49.6511,49.6653,49.6298,49.644,66700.0
2005-12-09 13:55:00,69.87,69.92,69.87,69.88,52800.0,49.6369,49.6724,49.6369,49.644,52800.0
2005-12-09 14:00:00,69.89,69.96,69.89,69.95,84300.0,49.6511,49.7008,49.6511,49.6937,84300.0
2005-12-09 14:05:00,69.95,69.95,69.91,69.93,7800.0,49.6937,49.6937,49.6653,49.6795,7800.0
2005-12-09 14:10:00,69.93,69.96,69.91,69.93,7300.0,49.6795,49.7008,49.6653,49.6795,7300.0
2005-12-09 14:15:00,69.94,70.0,69.93,69.99,21800.0,49.6866,49.7292,49.6795,49.7221,21800.0
2005-12-09 14:20:00,69.99,70.03,69.97,70.0,58400.0,49.7221,49.7505,49.7079,49.7292,58400.0
2005-12-09 14:25:00,70.0,70.05,69.99,70.05,22100.0,49.7292,49.7648,49.7221,49.7648,22100.0
2005-12-09 14:30:00,70.05,70.07,70.0,70.0,19000.0,49.7648,49.779,49.7292,49.7292,19000.0
2005-12-09 14:35:00,69.99,70.0,69.94,69.94,24600.0,49.7221,49.7292,49.6866,49.6866,24600.0
2005-12-09 14:40:00,69.95,69.97,69.94,69.96,23900.0,49.6937,49.7079,49.6866,49.7008,23900.0
2005-12-09 14:45:00,69.97,70.01,69.9,69.94,58500.0,49.7079,49.7363,49.6582,49.6866,58500.0
2005-12-09 14:50:00,69.95,69.98,69.84,69.85,27300.0,49.6937,49.715,49.6156,49.6227,27300.0
2005-12-09 14:55:00,69.85,69.92,69.84,69.9,23100.0,49.6227,49.6724,49.6156,49.6582,23100.0
2005-12-09 15:00:00,69.9,69.92,69.76,69.84,31800.0,49.6582,49.6724,49.5587,49.6156,31800.0
2005-12-09 15:05:00,69.84,69.93,69.81,69.81,24200.0,49.6156,49.6795,49.5943,49.5943,24200.0
2005-12-09 15:10:00,69.8,69.82,69.75,69.78,47900.0,49.5871,49.6014,49.5516,49.5729,47900.0
2005-12-09 15:15:00,69.78,69.84,69.75,69.81,32200.0,49.5729,49.6156,49.5516,49.5943,32200.0
2005-12-09 15:20:00,69.81,69.96,69.8,69.96,43300.0,49.5943,49.7008,49.5871,49.7008,43300.0
2005-12-09 15:25:00,69.95,69.99,69.91,69.92,27500.0,49.6937,49.7221,49.6653,49.6724,27500.0
2005-12-09 15:30:00,69.92,69.92,69.82,69.83,52200.0,49.6724,49.6724,49.6014,49.6085,52200.0
2005-12-09 15:35:00,69.82,69.85,69.76,69.78,83500.0,49.6014,49.6227,49.5587,49.5729,83500.0
2005-12-09 15:40:00,69.78,69.79,69.7,69.7,88900.0,49.5729,49.58,49.5161,49.5161,88900.0
2005-12-09 15:45:00,69.7,69.8,69.7,69.74,56000.0,49.5161,49.5871,49.5161,49.5445,56000.0
2005-12-09 15:50:00,69.74,69.74,69.7,69.7,52900.0,49.5445,49.5445,49.5161,49.5161,52900.0
2005-12-09 15:55:00,69.71,69.72,69.67,69.7,63700.0,49.5232,49.5303,49.4948,49.5161,63700.0
2005-12-12 09:30:00,70.0,70.14,70.0,70.09,124900.0,49.7292,49.8287,49.7292,49.7932,124900.0
2005-12-12 09:35:00,70.09,70.1,69.74,69.92,64700.0,49.7932,49.8003,49.5445,49.6724,64700.0
2005-12-12 09:40:00,69.92,69.98,69.71,69.85,48700.0,49.6724,49.715,49.5232,49.6227,48700.0
2005-12-12 09:45:00,69.85,69.89,69.81,69.86,33700.0,49.6227,49.6511,49.5943,49.6298,33700.0
2005-12-12 09:50:00,69.86,69.91,69.8,69.84,36600.0,49.6298,49.6653,49.5871,49.6156,36600.0
2005-12-12 09:55:00,69.85,69.98,69.71,69.75,32900.0,49.6227,49.715,49.5232,49.5516,32900.0
2005-12-12 10:00:00,69.75,69.76,69.59,69.65,68900.0,49.5516,49.5587,49.438,49.4806,68900.0
2005-12-12 10:05:00,69.64,69.69,69.6,69.64,43200.0,49.4735,49.509,49.4451,49.4735,43200.0
2005-12-12 10:10:00,69.61,69.61,69.56,69.6,27500.0,49.4522,49.4522,49.4166,49.4451,27500.0
2005-12-12 10:15:00,69.61,69.65,69.58,69.61,45000.0,49.4522,49.4806,49.4309,49.4522,45000.0
2005-12-12 10:20:00,69.6,69.62,69.56,69.58,22500.0,49.4451,49.4593,49.4166,49.4309,22500.0
2005-12-12 10:25:00,69.58,69.63,69.57,69.62,35700.0,49.4309,49.4664,49.4238,49.4593,35700.0
2005-12-12 10:30:00,69.62,69.64,69.58,69.61,26400.0,49.4593,49.4735,49.4309,49.4522,26400.0
2005-12-12 10:35:00,69.6,69.6,69.57,69.58,17500.0,49.4451,49.4451,49.4238,49.4309,17500.0
2005-12-12 10:40:00,69.58,69.62,69.54,69.6,45400.0,49.4309,49.4593,49.4024,49.4451,45400.0
2005-12-12 10:45:00,69.61,69.7,69.6,69.69,26900.0,49.4522,49.5161,49.4451,49.509,26900.0
2005-12-12 10:50:00,69.69,69.8,69.69,69.77,28400.0,49.509,49.5871,49.509,49.5658,28400.0
2005-12-12 10:55:00,69.75,69.85,69.74,69.84,18000.0,49.5516,49.6227,49.5445,49.6156,18000.0
2005-12-12 11:00:00,69.84,69.85,69.7,69.78,43200.0,49.6156,49.6227,49.5161,49.5729,43200.0
2005-12-12 11:05:00,69.78,69.91,69.78,69.91,71200.0,49.5729,49.6653,49.5729,49.6653,71200.0
2005-12-12 11:10:00,69.9,70.02,69.9,70.0,32800.0,49.6582,49.7434,49.6582,49.7292,32800.0
2005-12-12 11:15:00,70.0,70.02,69.99,70.01,185200.0,49.7292,49.7434,49.7221,49.7363,185200.0
2005-12-12 11:20:00,70.0,70.05,69.99,70.05,20100.0,49.7292,49.7648,49.7221,49.7648,20100.0
2005-12-12 11:25:00,70.04,70.04,69.93,69.93,20200.0,49.7576,49.7576,49.6795,49.6795,20200.0
2005-12-12 11:30:00,69.93,70.05,69.93,70.05,36000.0,49.6795,49.7648,49.6795,49.7648,36000.0
2005-12-12 11:35:00,70.05,70.05,70.0,70.01,17100.0,49.7648,49.7648,49.7292,49.7363,17100.0
2005-12-12 11:40:00,70.0,70.03,70.0,70.01,14200.0,49.7292,49.7505,49.7292,49.7363,14200.0
2005-12-12 11:45:00,70.02,70.06,70.02,70.05,32100.0,49.7434,49.7719,49.7434,49.7648,32100.0
2005-12-12 11:50:00,70.05,70.1,70.05,70.05,22000.0,49.7648,49.8003,49.7648,49.7648,22000.0
2005-12-12 11:55:00,70.04,70.07,70.02,70.02,7500.0,49.7576,49.779,49.7434,49.7434,7500.0
2005-12-12 12:00:00,70.02,70.03,70.0,70.03,13200.0,49.7434,49.7505,49.7292,49.7505,13200.0
2005-12-12 12:05:00,70.04,70.04,69.95,70.01,22700.0,49.7576,49.7576,49.6937,49.7363,22700.0
2005-12-12 12:10:00,70.0,70.02,70.0,70.0,18900.0,49.7292,49.7434,49.7292,49.7292,18900.0
2005-12-12 12:15:00,70.0,70.02,70.0,70.01,18100.0,49.7292,49.7434,49.7292,49.7363,18100.0
2005-12-12 12:20:00,70.01,70.02,70.0,70.01,9400.0,49.7363,49.7434,49.7292,49.7363,9400.0
2005-12-12 12:25:00,70.01,70.02,69.95,69.98,26800.0,49.7363,49.7434,49.6937,49.715,26800.0
2005-12-12 12:30:00,69.98,70.0,69.93,69.96,25900.0,49.715,49.7292,49.6795,49.7008,25900.0
2005-12-12 12:35:00,69.95,69.99,69.94,69.94,14200.0,49.6937,49.7221,49.6866,49.6866,14200.0
2005-12-12 12:40:00,69.94,69.97,69.93,69.97,12100.0,49.6866,49.7079,49.6795,49.7079,12100.0
2005-12-12 12:45:00,69.96,69.96,69.91,69.91,10000.0,49.7008,49.7008,49.6653,49.6653,10000.0
2005-12-12 12:50:00,69.91,70.01,69.89,70.0,58600.0,49.6653,49.7363,49.6511,49.7292,58600.0
2005-12-12 12:55:00,70.0,70.02,69.98,70.0,50900.0,49.7292,49.7434,49.715,49.7292,50900.0
2005-12-12 13:00:00,70.0,70.0,69.91,69.91,17800.0,49.7292,49.7292,49.6653,49.6653,17800.0
2005-12-12 13:05:00,69.91,69.98,69.9,69.96,37500.0,49.6653,49.715,49.6582,49.7008,37500.0
2005-12-12 13:10:00,69.96,69.96,69.87,69.9,46700.0,49.7008,49.7008,49.6369,49.6582,46700.0
2005-12-12 13:15:00,69.9,69.91,69.9,69.91,12600.0,49.6582,49.6653,49.6582,49.6653,12600.0
2005-12-12 13:20:00,69.9,69.91,69.89,69.89,8500.0,49.6582,49.6653,49.6511,49.6511,8500.0
2005-12-12 13:25:00,69.89,69.94,69.89,69.94,27400.0,49.6511,49.6866,49.6511,49.6866,27400.0
2005-12-12 13:30:00,69.94,69.97,69.93,69.95,15700.0,49.6866,49.7079,49.6795,49.6937,15700.0
2005-12-12 13:35:00,69.95,69.96,69.82,69.93,24400.0,49.6937,49.7008,49.6014,49.6795,24400.0
2005-12-12 13:40:00,69.93,70.0,69.92,69.98,41200.0,49.6795,49.7292,49.6724,49.715,41200.0
2005-12-12 13:45:00,69.98,70.0,69.98,69.98,12600.0,49.715,49.7292,49.715,49.715,12600.0
2005-12-12 13:50:00,69.98,70.0,69.95,69.98,34100.0,49.715,49.7292,49.6937,49.715,34100.0
2005-12-12 13:55:00,69.98,70.02,69.98,70.01,23400.0,49.715,49.7434,49.715,49.7363,23400.0
2005-12-12 14:00:00,70.02,70.05,70.0,70.05,16300.0,49.7434,49.7648,49.7292,49.7648,16300.0
2005-12-12 14:05:00,70.05,70.05,70.0,70.02,15700.0,49.7648,49.7648,49.7292,49.7434,15700.0
2005-12-12 14:10:00,70.02,70.07,70.02,70.04,13300.0,49.7434,49.779,49.7434,49.7576,13300.0
2005-12-12 14:15:00,70.03,70.06,70.02,70.04,8200.0,49.7505,49.7719,49.7434,49.7576,8200.0
2005-12-12 14:20:00,70.02,70.04,70.01,70.02,8600.0,49.7434,49.7576,49.7363,49.7434,8600.0
2005-12-12 14:25:00,70.03,70.05,70.02,70.02,13400.0,49.7505,49.7648,49.7434,49.7434,13400.0
2005-12-12 14:30:00,70.02,70.04,70.0,70.03,15000.0,49.7434,49.7576,49.7292,49.7505,15000.0
2005-12-12 14:35:00,70.01,70.08,70.01,70.06,23000.0,49.7363,49.7861,49.7363,49.7719,23000.0
2005-12-12 14:40:00,70.05,70.06,70.01,70.03,9000.0,49.7648,49.7719,49.7363,49.7505,9000.0
2005-12-12 14:45:00,70.03,70.1,70.03,70.09,73800.0,49.7505,49.8003,49.7505,49.7932,73800.0
2005-12-12 14:50:00,70.09,70.09,70.05,70.06,10500.0,49.7932,49.7932,49.7648,49.7719,10500.0
2005-12-12 14:55:00,70.06,70.1,70.06,70.08,17500.0,49.7719,49.8003,49.7719,49.7861,17500.0
2005-12-12 15:00:00,70.08,70.1,70.05,70.1,6800.0,49.7861,49.8003,49.7648,49.8003,6800.0
2005-12-12 15:05:00,70.09,70.1,70.04,70.04,11400.0,49.7932,49.8003,49.7576,49.7576,11400.0
2005-12-12 15:10:00,70.04,70.11,70.03,70.09,11900.0,49.7576,49.8074,49.7505,49.7932,11900.0
2005-12-12 15:15:00,70.09,70.12,70.08,70.09,24500.0,49.7932,49.8145,49.7861,49.7932,24500.0
2005-12-12 15:20:00,70.09,70.09,70.04,70.04,27900.0,49.7932,49.7932,49.7576,49.7576,27900.0
2005-12-12 15:25:00,70.04,70.09,70.04,70.07,29100.0,49.7576,49.7932,49.7576,49.779,29100.0
2005-12-12 15:30:00,70.07,70.09,70.01,70.02,16900.0,49.779,49.7932,49.7363,49.7434,16900.0
2005-12-12 15:35:00,70.02,70.02,70.01,70.01,22400.0,49.7434,49.7434,49.7363,49.7363,22400.0
2005-12-12 15:40:00,70.01,70.01,70.0,70.01,29800.0,49.7363,49.7363,49.7292,49.7363,29800.0
2005-12-12 15:45:00,70.01,70.04,70.0,70.02,40100.0,49.7363,49.7576,49.7292,49.7434,40100.0
2005-12-12 15:50:00,70.01,70.23,70.0,70.14,172400.0,49.7363,49.8926,49.7292,49.8287,172400.0
2005-12-12 15:55:00,70.14,70.24,70.12,70.22,160000.0,49.8287,49.8997,49.8145,49.8855,160000.0
2005-12-13 09:30:00,70.0,70.01,69.9,70.0,106300.0,49.7292,49.7363,49.6582,49.7292,106300.0
2005-12-13 09:35:00,70.05,70.14,69.99,70.12,86200.0,49.7648,49.8287,49.7221,49.8145,86200.0
2005-12-13 09:40:00,70.12,70.12,69.97,70.09,30500.0,49.8145,49.8145,49.7079,49.7932,30500.0
2005-12-13 09:45:00,70.08,70.44,70.08,70.41,48000.0,49.7861,50.0418,49.7861,50.0205,48000.0
2005-12-13 09:50:00,70.4,70.43,70.3,70.42,51200.0,50.0134,50.0347,49.9424,50.0276,51200.0
2005-12-13 09:55:00,70.45,70.47,70.11,70.12,36700.0,50.0489,50.0631,49.8074,49.8145,36700.0
2005-12-13 10:00:00,70.12,70.19,70.12,70.19,17400.0,49.8145,49.8642,49.8145,49.8642,17400.0
2005-12-13 10:05:00,70.18,70.26,70.13,70.21,16100.0,49.8571,49.9139,49.8216,49.8784,16100.0
2005-12-13 10:10:00,70.17,70.21,70.15,70.18,12800.0,49.85,49.8784,49.8358,49.8571,12800.0
2005-12-13 10:15:00,70.18,70.35,70.18,70.26,24900.0,49.8571,49.9779,49.8571,49.9139,24900.0
2005-12-13 10:20:00,70.26,70.3,70.21,70.21,20100.0,49.9139,49.9424,49.8784,49.8784,20100.0
2005-12-13 10:25:00,70.23,70.31,70.22,70.25,19700.0,49.8926,49.9495,49.8855,49.9068,19700.0
2005-12-13 10:30:00,70.25,70.26,70.11,70.14,18500.0,49.9068,49.9139,49.8074,49.8287,18500.0
2005-12-13 10:35:00,70.15,70.18,70.06,70.09,39200.0,49.8358,49.8571,49.7719,49.7932,39200.0
2005-12-13 10:40:00,70.08,70.1,69.94,70.01,28800.0,49.7861,49.8003,49.6866,49.7363,28800.0
2005-12-13 10:45:00,70.01,70.12,70.01,70.11,19100.0,49.7363,49.8145,49.7363,49.8074,19100.0
2005-12-13 10:50:00,70.1,70.11,70.03,70.1,16900.0,49.8003,49.8074,49.7505,49.8003,16900.0
2005-12-13 10:55:00,70.1,70.11,70.06,70.1,16900.0,49.8003,49.8074,49.7719,49.8003,16900.0
2005-12-13 11:00:00,70.1,70.23,70.1,70.17,20300.0,49.8003,49.8926,49.8003,49.85,20300.0
2005-12-13 11:05:00,70.17,70.17,70.11,70.12,16700.0,49.85,49.85,49.8074,49.8145,16700.0
2005-12-13 11:10:00,70.12,70.12,70.03,70.03,14200.0,49.8145,49.8145,49.7505,49.7505,14200.0
2005-12-13 11:15:00,70.04,70.05,70.0,70.02,20500.0,49.7576,49.7648,49.7292,49.7434,20500.0
2005-12-13 11:20:00,70.01,70.09,70.0,70.05,24300.0,49.7363,49.7932,49.7292,49.7648,24300.0
2005-12-13 11:25:00,70.05,70.08,70.05,70.06,9000.0,49.7648,49.7861,49.7648,49.7719,9000.0
2005-12-13 11:30:00,70.05,70.13,70.05,70.11,11400.0,49.7648,49.8216,49.7648,49.8074,11400.0
2005-12-13 11:35:00,70.11,70.14,70.1,70.11,9000.0,49.8074,49.8287,49.8003,49.8074,9000.0
2005-12-13 11:40:00,70.12,70.17,70.11,70.17,18100.0,49.8145,49.85,49.8074,49.85,18100.0
2005-12-13 11:45:00,70.16,70.21,70.16,70.17,17300.0,49.8429,49.8784,49.8429,49.85,17300.0
2005-12-13 11:50:00,70.17,70.18,70.13,70.17,8200.0,49.85,49.8571,49.8216,49.85,8200.0
2005-12-13 11:55:00,70.18,70.18,70.12,70.12,9500.0,49.8571,49.8571,49.8145,49.8145,9500.0
2005-12-13 12:00:00,70.13,70.2,70.12,70.19,13000.0,49.8216,49.8713,49.8145,49.8642,13000.0
2005-12-13 12:05:00,70.18,70.18,70.14,70.15,11700.0,49.8571,49.8571,49.8287,49.8358,11700.0
2005-12-13 12:10:00,70.15,70.3,70.15,70.27,27200.0,49.8358,49.9424,49.8358,49.921,27200.0
2005-12-13 12:15:00,70.26,70.27,70.23,70.25,12600.0,49.9139,49.921,49.8926,49.9068,12600.0
2005-12-13 12:20:00,70.25,70.28,70.25,70.26,13100.0,49.9068,49.9281,49.9068,49.9139,13100.0
2005-12-13 12:25:00,70.27,70.28,70.23,70.27,22600.0,49.921,49.9281,49.8926,49.921,22600.0
2005-12-13 12:30:00,70.27,70.28,70.23,70.24,14900.0,49.921,49.9281,49.8926,49.8997,14900.0
2005-12-13 12:35:00,70.24,70.29,70.24,70.29,9700.0,49.8997,49.9353,49.8997,49.9353,9700.0
2005-12-13 12:40:00,70.27,70.29,70.26,70.29,7700.0,49.921,49.9353,49.9139,49.9353,7700.0
2005-12-13 12:45:00,70.28,70.35,70.28,70.31,13500.0,49.9281,49.9779,49.9281,49.9495,13500.0
2005-12-13 12:50:00,70.32,70.32,70.3,70.3,7800.0,49.9566,49.9566,49.9424,49.9424,7800.0
2005-12-13 12:55:00,70.3,70.31,70.3,70.31,10100.0,49.9424,49.9495,49.9424,49.9495,10100.0
2005-12-13 13:00:00,70.31,70.31,70.29,70.29,4900.0,49.9495,49.9495,49.9353,49.9353,4900.0
2005-12-13 13:05:00,70.3,70.36,70.3,70.34,14400.0,49.9424,49.985,49.9424,49.9708,14400.0
2005-12-13 13:10:00,70.34,70.36,70.34,70.35,5200.0,49.9708,49.985,49.9708,49.9779,5200.0
2005-12-13 13:15:00,70.35,70.36,70.29,70.3,22200.0,49.9779,49.985,49.9353,49.9424,22200.0
2005-12-13 13:20:00,70.29,70.29,70.22,70.25,19700.0,49.9353,49.9353,49.8855,49.9068,19700.0
2005-12-13 13:25:00,70.25,70.26,70.24,70.25,6300.0,49.9068,49.9139,49.8997,49.9068,6300.0
2005-12-13 13:30:00,70.25,70.32,70.25,70.28,17600.0,49.9068,49.9566,49.9068,49.9281,17600.0
2005-12-13 13:35:00,70.29,70.29,70.24,70.25,9800.0,49.9353,49.9353,49.8997,49.9068,9800.0
2005-12-13 13:40:00,70.25,70.26,70.24,70.25,5900.0,49.9068,49.9139,49.8997,49.9068,5900.0
2005-12-13 13:45:00,70.25,70.3,70.25,70.28,11300.0,49.9068,49.9424,49.9068,49.9281,11300.0
2005-12-13 13:50:00,70.28,70.28,70.21,70.22,10000.0,49.9281,49.9281,49.8784,49.8855,10000.0
2005-12-13 13:55:00,70.22,70.25,70.2,70.24,9300.0,49.8855,49.9068,49.8713,49.8997,9300.0
2005-12-13 14:00:00,70.24,70.26,70.2,70.2,11700.0,49.8997,49.9139,49.8713,49.8713,11700.0
2005-12-13 14:05:00,70.2,70.25,70.19,70.25,10600.0,49.8713,49.9068,49.8642,49.9068,10600.0
2005-12-13 14:10:00,70.26,70.39,70.25,70.36,42100.0,49.9139,50.0063,49.9068,49.985,42100.0
2005-12-13 14:15:00,70.35,70.5,70.3,70.5,64700.0,49.9779,50.0844,49.9424,50.0844,64700.0
2005-12-13 14:20:00,70.48,70.78,70.46,70.7,127700.0,50.0702,50.2834,50.056,50.2265,127700.0
2005-12-13 14:25:00,70.7,70.71,70.55,70.66,58900.0,50.2265,50.2336,50.12,50.1981,58900.0
2005-12-13 14:30:00,70.67,70.75,70.59,70.67,48100.0,50.2052,50.262,50.1484,50.2052,48100.0
2005-12-13 14:35:00,70.67,70.72,70.66,70.7,48600.0,50.2052,50.2407,50.1981,50.2265,48600.0
2005-12-13 14:40:00,70.7,70.8,70.7,70.76,162900.0,50.2265,50.2976,50.2265,50.2691,162900.0
2005-12-13 14:45:00,70.75,70.8,70.73,70.74,50700.0,50.262,50.2976,50.2478,50.2549,50700.0
2005-12-13 14:50:00,70.75,70.81,70.75,70.8,169400.0,50.262,50.3047,50.262,50.2976,169400.0
2005-12-13 14:55:00,70.8,70.94,70.76,70.85,136900.0,50.2976,50.397,50.2691,50.3331,136900.0
2005-12-13 15:00:00,70.84,70.88,70.74,70.78,81000.0,50.326,50.3544,50.2549,50.2834,81000.0
2005-12-13 15:05:00,70.79,70.8,70.63,70.8,47300.0,50.2905,50.2976,50.1768,50.2976,47300.0
2005-12-13 15:10:00,70.79,70.85,70.75,70.76,34900.0,50.2905,50.3331,50.262,50.2691,34900.0
2005-12-13 15:15:00,70.77,70.81,70.7,70.73,38200.0,50.2763,50.3047,50.2265,50.2478,38200.0
2005-12-13 15:20:00,70.71,70.77,70.66,70.69,23200.0,50.2336,50.2763,50.1981,50.2194,23200.0
2005-12-13 15:25:00,70.68,70.76,70.66,70.76,69200.0,50.2123,50.2691,50.1981,50.2691,69200.0
2005-12-13 15:30:00,70.75,70.75,70.62,70.63,34600.0,50.262,50.262,50.1697,50.1768,34600.0
2005-12-13 15:35:00,70.64,70.74,70.62,70.72,18600.0,50.1839,50.2549,50.1697,50.2407,18600.0
2005-12-13 15:40:00,70.72,70.84,70.7,70.7,48800.0,50.2407,50.326,50.2265,50.2265,48800.0
2005-12-13 15:45:00,70.72,70.76,70.66,70.68,19700.0,50.2407,50.2691,50.1981,50.2123,19700.0
2005-12-13 15:50:00,70.68,70.68,70.51,70.58,64700.0,50.2123,50.2123,50.0915,50.1413,64700.0
2005-12-13 15:55:00,70.57,70.63,70.54,70.63,92800.0,50.1342,50.1768,50.1129,50.1768,92800.0
2005-12-14 09:30:00,71.0,71.4,71.0,71.06,430800.0,50.4396,50.7238,50.4396,50.4823,430800.0
2005-12-14 09:35:00,71.06,71.17,70.95,71.07,166900.0,50.4823,50.5604,50.4041,50.4894,166900.0
2005-12-14 09:40:00,71.1,71.22,71.09,71.15,93300.0,50.5107,50.5959,50.5036,50.5462,93300.0
2005-12-14 09:45:00,71.13,71.16,71.0,71.02,122100.0,50.532,50.5533,50.4396,50.4539,122100.0
2005-12-14 09:50:00,71.0,71.05,70.81,71.05,81800.0,50.4396,50.4752,50.3047,50.4752,81800.0
2005-12-14 09:55:00,71.06,71.19,71.03,71.17,68600.0,50.4823,50.5746,50.461,50.5604,68600.0
2005-12-14 10:00:00,71.16,71.19,71.04,71.06,68300.0,50.5533,50.5746,50.4681,50.4823,68300.0
2005-12-14 10:05:00,71.05,71.12,71.04,71.1,57000.0,50.4752,50.5249,50.4681,50.5107,57000.0
2005-12-14 10:10:00,71.1,71.33,71.09,71.15,107100.0,50.5107,50.6741,50.5036,50.5462,107100.0
2005-12-14 10:15:00,71.15,71.39,71.14,71.3,142000.0,50.5462,50.7167,50.5391,50.6528,142000.0
2005-12-14 10:20:00,71.28,71.35,71.26,71.35,56200.0,50.6386,50.6883,50.6244,50.6883,56200.0
2005-12-14 10:25:00,71.34,71.38,71.28,71.34,37300.0,50.6812,50.7096,50.6386,50.6812,37300.0
2005-12-14 10:30:00,71.34,71.4,71.28,71.39,52000.0,50.6812,50.7238,50.6386,50.7167,52000.0
2005-12-14 10:35:00,71.4,71.48,71.36,71.4,61100.0,50.7238,50.7807,50.6954,50.7238,61100.0
2005-12-14 10:40:00,71.39,71.44,71.38,71.44,57900.0,50.7167,50.7522,50.7096,50.7522,57900.0
2005-12-14 10:45:00,71.44,71.55,71.41,71.55,159600.0,50.7522,50.8304,50.7309,50.8304,159600.0
2005-12-14 10:50:00,71.54,71.56,71.47,71.5,55000.0,50.8233,50.8375,50.7735,50.7949,55000.0
2005-12-14 10:55:00,71.5,71.67,71.4,71.45,92700.0,50.7949,50.9156,50.7238,50.7593,92700.0
2005-12-14 11:00:00,71.48,71.58,71.43,71.52,68400.0,50.7807,50.8517,50.7451,50.8091,68400.0
2005-12-14 11:05:00,71.52,71.55,71.45,71.54,65300.0,50.8091,50.8304,50.7593,50.8233,65300.0
2005-12-14 11:10:00,71.54,71.6,71.48,71.52,46100.0,50.8233,50.8659,50.7807,50.8091,46100.0
2005-12-14 11:15:00,71.54,71.69,71.49,71.65,62600.0,50.8233,50.9298,50.7878,50.9014,62600.0
2005-12-14 11:20:00,71.66,71.7,71.54,71.59,39000.0,50.9085,50.9369,50.8233,50.8588,39000.0
2005-12-14 11:25:00,71.6,71.67,71.55,71.55,29800.0,50.8659,50.9156,50.8304,50.8304,29800.0
2005-12-14 11:30:00,71.54,71.59,71.45,71.59,48700.0,50.8233,50.8588,50.7593,50.8588,48700.0
2005-12-14 11:35:00,71.6,71.62,71.56,71.59,22300.0,50.8659,50.8801,50.8375,50.8588,22300.0
2005-12-14 11:40:00,71.6,71.66,71.58,71.6,42700.0,50.8659,50.9085,50.8517,50.8659,42700.0
2005-12-14 11:45:00,71.6,71.63,71.59,71.61,15100.0,50.8659,50.8872,50.8588,50.873,15100.0
2005-12-14 11:50:00,71.6,71.65,71.55,71.61,34300.0,50.8659,50.9014,50.8304,50.873,34300.0
2005-12-14 11:55:00,71.62,71.63,71.59,71.61,17200.0,50.8801,50.8872,50.8588,50.873,17200.0
2005-12-14 12:00:00,71.61,71.66,71.58,71.61,27800.0,50.873,50.9085,50.8517,50.873,27800.0
2005-12-14 12:05:00,71.61,71.62,71.59,71.61,22000.0,50.873,50.8801,50.8588,50.873,22000.0
2005-12-14 12:10:00,71.61,71.64,71.58,71.58,17700.0,50.873,50.8943,50.8517,50.8517,17700.0
2005-12-14 12:15:00,71.59,71.62,71.59,71.61,20000.0,50.8588,50.8801,50.8588,50.873,20000.0
2005-12-14 12:20:00,71.61,71.68,71.61,71.65,28400.0,50.873,50.9227,50.873,50.9014,28400.0
2005-12-14 12:25:00,71.65,71.66,71.5,71.6,41400.0,50.9014,50.9085,50.7949,50.8659,41400.0
2005-12-14 12:30:00,71.61,71.65,71.59,71.65,15400.0,50.873,50.9014,50.8588,50.9014,15400.0
2005-12-14 12:35:00,71.67,71.7,71.62,71.68,35800.0,50.9156,50.9369,50.8801,50.9227,35800.0
2005-12-14 12:40:00,71.66,71.67,71.61,71.62,29800.0,50.9085,50.9156,50.873,50.8801,29800.0
2005-12-14 12:45:00,71.62,71.63,71.59,71.6,29900.0,50.8801,50.8872,50.8588,50.8659,29900.0
2005-12-14 12:50:00,71.6,71.65,71.57,71.65,49600.0,50.8659,50.9014,50.8446,50.9014,49600.0
2005-12-14 12:55:00,71.64,71.7,71.63,71.69,31200.0,50.8943,50.9369,50.8872,50.9298,31200.0
2005-12-14 13:00:00,71.69,71.74,71.68,71.7,46800.0,50.9298,50.9654,50.9227,50.9369,46800.0
2005-12-14 13:05:00,71.7,71.79,71.69,71.77,40300.0,50.9369,51.0009,50.9298,50.9867,40300.0
2005-12-14 13:10:00,71.81,71.85,71.76,71.78,79700.0,51.0151,51.0435,50.9796,50.9938,79700.0
2005-12-14 13:15:00,71.81,71.87,71.79,71.85,33600.0,51.0151,51.0577,51.0009,51.0435,33600.0
2005-12-14 13:20:00,71.84,71.88,71.81,71.86,43000.0,51.0364,51.0648,51.0151,51.0506,43000.0
2005-12-14 13:25:00,71.87,71.91,71.85,71.91,37300.0,51.0577,51.0861,51.0435,51.0861,37300.0
2005-12-14 13:30:00,71.93,71.96,71.89,71.9,25500.0,51.1003,51.1217,51.0719,51.079,25500.0
2005-12-14 13:35:00,71.89,71.95,71.85,71.93,35900.0,51.0719,51.1145,51.0435,51.1003,35900.0
2005-12-14 13:40:00,71.93,71.98,71.91,71.91,48900.0,51.1003,51.1359,51.0861,51.0861,48900.0
2005-12-14 13:45:00,71.92,71.98,71.85,71.87,46900.0,51.0932,51.1359,51.0435,51.0577,46900.0
2005-12-14 13:50:00,71.87,71.96,71.87,71.92,40800.0,51.0577,51.1217,51.0577,51.0932,40800.0
2005-12-14 13:55:00,71.93,71.95,71.9,71.9,25900.0,51.1003,51.1145,51.079,51.079,25900.0
2005-12-14 14:00:00,71.91,71.92,71.86,71.92,59500.0,51.0861,51.0932,51.0506,51.0932,59500.0
2005-12-14 14:05:00,71.9,71.95,71.82,71.83,35800.0,51.079,51.1145,51.0222,51.0293,35800.0
2005-12-14 14:10:00,71.82,71.89,71.76,71.81,51300.0,51.0222,51.0719,50.9796,51.0151,51300.0
2005-12-14 14:15:00,71.82,71.82,71.76,71.76,17500.0,51.0222,51.0222,50.9796,50.9796,17500.0
2005-12-14 14:20:00,71.76,71.8,71.76,71.8,67900.0,50.9796,51.008,50.9796,51.008,67900.0
2005-12-14 14:25:00,71.8,71.83,71.76,71.78,38600.0,51.008,51.0293,50.9796,50.9938,38600.0
2005-12-14 14:30:00,71.78,71.79,71.71,71.73,73200.0,50.9938,51.0009,50.944,50.9583,73200.0
2005-12-14 14:35:00,71.74,71.75,71.6,71.61,33300.0,50.9654,50.9725,50.8659,50.873,33300.0
2005-12-14 14:40:00,71.59,71.63,71.5,71.54,93400.0,50.8588,50.8872,50.7949,50.8233,93400.0
2005-12-14 14:45:00,71.53,71.53,71.38,71.38,42400.0,50.8162,50.8162,50.7096,50.7096,42400.0
2005-12-14 14:50:00,71.39,71.4,71.25,71.29,62700.0,50.7167,50.7238,50.6173,50.6457,62700.0
2005-12-14 14:55:00,71.31,71.44,71.31,71.42,87600.0,50.6599,50.7522,50.6599,50.738,87600.0
2005-12-14 15:00:00,71.4,71.42,71.35,71.36,35200.0,50.7238,50.738,50.6883,50.6954,35200.0
2005-12-14 15:05:00,71.37,71.45,71.35,71.45,75200.0,50.7025,50.7593,50.6883,50.7593,75200.0
2005-12-14 15:10:00,71.44,71.45,71.38,71.39,44000.0,50.7522,50.7593,50.7096,50.7167,44000.0
2005-12-14 15:15:00,71.39,71.4,71.35,71.37,47400.0,50.7167,50.7238,50.6883,50.7025,47400.0
2005-12-14 15:20:00,71.36,71.38,71.32,71.35,43100.0,50.6954,50.7096,50.667,50.6883,43100.0
2005-12-14 15:25:00,71.35,71.4,71.34,71.38,38800.0,50.6883,50.7238,50.6812,50.7096,38800.0
2005-12-14 15:30:00,71.38,71.53,71.38,71.52,89300.0,50.7096,50.8162,50.7096,50.8091,89300.0
2005-12-14 15:35:00,71.52,71.53,71.49,71.5,49500.0,50.8091,50.8162,50.7878,50.7949,49500.0
2005-12-14 15:40:00,71.5,71.5,71.43,71.45,72500.0,50.7949,50.7949,50.7451,50.7593,72500.0
2005-12-14 15:45:00,71.45,71.46,71.38,71.45,65700.0,50.7593,50.7664,50.7096,50.7593,65700.0
2005-12-14 15:50:00,71.44,71.45,71.3,71.31,82300.0,50.7522,50.7593,50.6528,50.6599,82300.0
2005-12-14 15:55:00,71.3,71.44,71.3,71.44,185700.0,50.6528,50.7522,50.6528,50.7522,185700.0
2005-12-15 09:30:00,71.45,71.78,71.45,71.77,141500.0,50.7593,50.9938,50.7593,50.9867,141500.0
2005-12-15 09:35:00,71.75,71.9,71.67,71.86,78700.0,50.9725,51.079,50.9156,51.0506,78700.0
2005-12-15 09:40:00,71.85,71.96,71.83,71.95,119900.0,51.0435,51.1217,51.0293,51.1145,119900.0
2005-12-15 09:45:00,71.94,71.98,71.8,71.86,122700.0,51.1074,51.1359,51.008,51.0506,122700.0
2005-12-15 09:50:00,71.85,71.86,71.79,71.82,69700.0,51.0435,51.0506,51.0009,51.0222,69700.0
2005-12-15 09:55:00,71.83,71.87,71.8,71.8,71100.0,51.0293,51.0577,51.008,51.008,71100.0
2005-12-15 10:00:00,71.79,71.95,71.71,71.72,114000.0,51.0009,51.1145,50.944,50.9512,114000.0
2005-12-15 10:05:00,71.72,71.8,71.45,71.54,61300.0,50.9512,51.008,50.7593,50.8233,61300.0
2005-12-15 10:10:00,71.55,71.73,71.55,71.65,94500.0,50.8304,50.9583,50.8304,50.9014,94500.0
2005-12-15 10:15:00,71.6,71.66,71.44,71.44,61500.0,50.8659,50.9085,50.7522,50.7522,61500.0
2005-12-15 10:20:00,71.4,71.56,71.38,71.55,72800.0,50.7238,50.8375,50.7096,50.8304,72800.0
2005-12-15 10:25:00,71.55,71.56,71.44,71.55,30300.0,50.8304,50.8375,50.7522,50.8304,30300.0
2005-12-15 10:30:00,71.56,71.58,71.45,71.49,53000.0,50.8375,50.8517,50.7593,50.7878,53000.0
2005-12-15 10:35:00,71.47,71.47,71.25,71.27,40000.0,50.7735,50.7735,50.6173,50.6315,40000.0
2005-12-15 10:40:00,71.28,71.38,71.22,71.35,80400.0,50.6386,50.7096,50.5959,50.6883,80400.0
2005-12-15 10:45:00,71.35,71.4,71.32,71.32,42000.0,50.6883,50.7238,50.667,50.667,42000.0
2005-12-15 10:50:00,71.33,71.36,71.2,71.3,48100.0,50.6741,50.6954,50.5817,50.6528,48100.0
2005-12-15 10:55:00,71.3,71.3,71.22,71.23,38000.0,50.6528,50.6528,50.5959,50.603,38000.0
2005-12-15 11:00:00,71.24,71.27,71.22,71.27,50100.0,50.6102,50.6315,50.5959,50.6315,50100.0
2005-12-15 11:05:00,71.26,71.37,71.22,71.31,67200.0,50.6244,50.7025,50.5959,50.6599,67200.0
2005-12-15 11:10:00,71.34,71.39,71.25,71.25,54000.0,50.6812,50.7167,50.6173,50.6173,54000.0
2005-12-15 11:15:00,71.25,71.35,71.24,71.3,63500.0,50.6173,50.6883,50.6102,50.6528,63500.0
2005-12-15 11:20:00,71.31,71.4,71.3,71.33,69600.0,50.6599,50.7238,50.6528,50.6741,69600.0
2005-12-15 11:25:00,71.34,71.34,71.17,71.2,32300.0,50.6812,50.6812,50.5604,50.5817,32300.0
2005-12-15 11:30:00,71.19,71.2,71.13,71.19,70200.0,50.5746,50.5817,50.532,50.5746,70200.0
2005-12-15 11:35:00,71.2,71.25,71.16,71.2,40800.0,50.5817,50.6173,50.5533,50.5817,40800.0
2005-12-15 11:40:00,71.2,71.2,71.03,71.04,35000.0,50.5817,50.5817,50.461,50.4681,35000.0
2005-12-15 11:45:00,71.01,71.05,70.96,70.99,54300.0,50.4468,50.4752,50.4112,50.4325,54300.0
2005-12-15 11:50:00,71.0,71.02,70.95,70.99,16100.0,50.4396,50.4539,50.4041,50.4325,16100.0
2005-12-15 11:55:00,71.0,71.12,71.0,71.11,27700.0,50.4396,50.5249,50.4396,50.5178,27700.0
2005-12-15 12:00:00,71.09,71.24,71.07,71.1,45900.0,50.5036,50.6102,50.4894,50.5107,45900.0
2005-12-15 12:05:00,71.09,71.21,71.09,71.15,50200.0,50.5036,50.5888,50.5036,50.5462,50200.0
2005-12-15 12:10:00,71.18,71.19,71.05,71.1,28700.0,50.5675,50.5746,50.4752,50.5107,28700.0
2005-12-15 12:15:00,71.1,71.1,70.98,70.99,15100.0,50.5107,50.5107,50.4254,50.4325,15100.0
2005-12-15 12:20:00,71.0,71.03,70.95,70.99,24400.0,50.4396,50.461,50.4041,50.4325,24400.0
2005-12-15 12:25:00,70.99,71.05,70.97,71.0,12900.0,50.4325,50.4752,50.4183,50.4396,12900.0
2005-12-15 12:30:00,71.0,71.0,70.95,70.96,14300.0,50.4396,50.4396,50.4041,50.4112,14300.0
2005-12-15 12:35:00,70.96,70.97,70.92,70.94,6300.0,50.4112,50.4183,50.3828,50.397,6300.0
2005-12-15 12:40:00,70.94,71.0,70.93,70.98,36100.0,50.397,50.4396,50.3899,50.4254,36100.0
2005-12-15 12:45:00,70.99,71.02,70.97,70.98,35800.0,50.4325,50.4539,50.4183,50.4254,35800.0
2005-12-15 12:50:00,70.98,70.99,70.95,70.96,27300.0,50.4254,50.4325,50.4041,50.4112,27300.0
2005-12-15 12:55:00,70.95,70.96,70.92,70.96,21500.0,50.4041,50.4112,50.3828,50.4112,21500.0
2005-12-15 13:00:00,70.96,70.99,70.93,70.96,19200.0,50.4112,50.4325,50.3899,50.4112,19200.0
2005-12-15 13:05:00,70.96,70.96,70.84,70.87,25000.0,50.4112,50.4112,50.326,50.3473,25000.0
2005-12-15 13:10:00,70.87,70.92,70.87,70.9,24900.0,50.3473,50.3828,50.3473,50.3686,24900.0
2005-12-15 13:15:00,70.91,70.96,70.9,70.95,15600.0,50.3757,50.4112,50.3686,50.4041,15600.0
2005-12-15 13:20:00,70.96,70.97,70.94,70.94,11900.0,50.4112,50.4183,50.397,50.397,11900.0
2005-12-15 13:25:00,70.95,71.0,70.95,70.98,34000.0,50.4041,50.4396,50.4041,50.4254,34000.0
2005-12-15 13:30:00,70.99,71.0,70.96,70.97,71500.0,50.4325,50.4396,50.4112,50.4183,71500.0
2005-12-15 13:35:00,70.98,71.1,70.97,71.08,36400.0,50.4254,50.5107,50.4183,50.4965,36400.0
2005-12-15 13:40:00,71.08,71.1,71.05,71.05,15100.0,50.4965,50.5107,50.4752,50.4752,15100.0
2005-12-15 13:45:00,71.04,71.05,70.91,70.94,32100.0,50.4681,50.4752,50.3757,50.397,32100.0
2005-12-15 13:50:00,70.94,71.0,70.94,70.95,25700.0,50.397,50.4396,50.397,50.4041,25700.0
2005-12-15 13:55:00,70.94,70.96,70.93,70.96,33900.0,50.397,50.4112,50.3899,50.4112,33900.0
2005-12-15 14:00:00,70.96,71.04,70.91,71.03,26700.0,50.4112,50.4681,50.3757,50.461,26700.0
2005-12-15 14:05:00,71.04,71.1,70.96,70.96,31900.0,50.4681,50.5107,50.4112,50.4112,31900.0
2005-12-15 14:10:00,70.96,70.98,70.88,70.89,23900.0,50.4112,50.4254,50.3544,50.3615,23900.0
2005-12-15 14:15:00,70.9,70.95,70.89,70.95,17600.0,50.3686,50.4041,50.3615,50.4041,17600.0
2005-12-15 14:20:00,70.95,70.95,70.91,70.91,27000.0,50.4041,50.4041,50.3757,50.3757,27000.0
2005-12-15 14:25:00,70.91,70.91,70.82,70.84,25100.0,50.3757,50.3757,50.3118,50.326,25100.0
2005-12-15 14:30:00,70.84,70.88,70.82,70.86,10900.0,50.326,50.3544,50.3118,50.3402,10900.0
2005-12-15 14:35:00,70.86,70.89,70.84,70.85,15300.0,50.3402,50.3615,50.326,50.3331,15300.0
2005-12-15 14:40:00,70.86,70.87,70.83,70.86,16400.0,50.3402,50.3473,50.3189,50.3402,16400.0
2005-12-15 14:45:00,70.86,70.86,70.82,70.84,23200.0,50.3402,50.3402,50.3118,50.326,23200.0
2005-12-15 14:50:00,70.84,70.84,70.8,70.83,26400.0,50.326,50.326,50.2976,50.3189,26400.0
2005-12-15 14:55:00,70.83,70.85,70.82,70.83,24500.0,50.3189,50.3331,50.3118,50.3189,24500.0
2005-12-15 15:00:00,70.83,70.85,70.79,70.81,21400.0,50.3189,50.3331,50.2905,50.3047,21400.0
2005-12-15 15:05:00,70.8,70.82,70.79,70.82,32400.0,50.2976,50.3118,50.2905,50.3118,32400.0
2005-12-15 15:10:00,70.81,70.89,70.81,70.85,19900.0,50.3047,50.3615,50.3047,50.3331,19900.0
2005-12-15 15:15:00,70.86,70.86,70.82,70.85,27700.0,50.3402,50.3402,50.3118,50.3331,27700.0
2005-12-15 15:20:00,70.85,70.94,70.85,70.92,42500.0,50.3331,50.397,50.3331,50.3828,42500.0
2005-12-15 15:25:00,70.92,70.95,70.9,70.92,35900.0,50.3828,50.4041,50.3686,50.3828,35900.0
2005-12-15 15:30:00,70.92,70.93,70.89,70.91,40100.0,50.3828,50.3899,50.3615,50.3757,40100.0
2005-12-15 15:35:00,70.9,70.92,70.86,70.89,62800.0,50.3686,50.3828,50.3402,50.3615,62800.0
2005-12-15 15:40:00,70.89,70.9,70.84,70.84,63300.0,50.3615,50.3686,50.326,50.326,63300.0
2005-12-15 15:45:00,70.85,70.86,70.79,70.81,20900.0,50.3331,50.3402,50.2905,50.3047,20900.0
2005-12-15 15:50:00,70.81,70.82,70.75,70.75,88100.0,50.3047,50.3118,50.262,50.262,88100.0
2005-12-15 15:55:00,70.75,70.8,70.73,70.79,114300.0,50.262,50.2976,50.2478,50.2905,114300.0
2005-12-16 09:30:00,71.05,71.05,70.8,70.82,1287600.0,50.4752,50.4752,50.2976,50.3118,1287600.0
2005-12-16 09:35:00,70.88,70.9,70.55,70.83,63600.0,50.3544,50.3686,50.12,50.3189,63600.0
2005-12-16 09:40:00,70.83,70.9,70.73,70.85,69200.0,50.3189,50.3686,50.2478,50.3331,69200.0
2005-12-16 09:45:00,70.85,70.89,70.81,70.81,42300.0,50.3331,50.3615,50.3047,50.3047,42300.0
2005-12-16 09:50:00,70.85,70.87,70.82,70.84,20100.0,50.3331,50.3473,50.3118,50.326,20100.0
2005-12-16 09:55:00,70.85,70.89,70.79,70.89,39200.0,50.3331,50.3615,50.2905,50.3615,39200.0
2005-12-16 10:00:00,70.89,70.92,70.84,70.86,21200.0,50.3615,50.3828,50.326,50.3402,21200.0
2005-12-16 10:05:00,70.85,70.9,70.83,70.84,69400.0,50.3331,50.3686,50.3189,50.326,69400.0
2005-12-16 10:10:00,70.84,70.87,70.8,70.84,30800.0,50.326,50.3473,50.2976,50.326,30800.0
2005-12-16 10:15:00,70.81,70.9,70.81,70.85,69600.0,50.3047,50.3686,50.3047,50.3331,69600.0
2005-12-16 10:20:00,70.9,71.09,70.88,71.04,114600.0,50.3686,50.5036,50.3544,50.4681,114600.0
2005-12-16 10:25:00,71.06,71.08,70.96,70.96,73000.0,50.4823,50.4965,50.4112,50.4112,73000.0
2005-12-16 10:30:00,70.98,71.1,70.98,71.08,59000.0,50.4254,50.5107,50.4254,50.4965,59000.0
2005-12-16 10:35:00,71.08,71.14,71.06,71.1,81800.0,50.4965,50.5391,50.4823,50.5107,81800.0
2005-12-16 10:40:00,71.1,71.18,71.08,71.13,51400.0,50.5107,50.5675,50.4965,50.532,51400.0
2005-12-16 10:45:00,71.13,71.15,71.11,71.14,14900.0,50.532,50.5462,50.5178,50.5391,14900.0
2005-12-16 10:50:00,71.13,71.14,71.1,71.11,18100.0,50.532,50.5391,50.5107,50.5178,18100.0
2005-12-16 10:55:00,71.1,71.15,71.1,71.12,117900.0,50.5107,50.5462,50.5107,50.5249,117900.0
2005-12-16 11:00:00,71.14,71.15,71.12,71.14,52100.0,50.5391,50.5462,50.5249,50.5391,52100.0
2005-12-16 11:05:00,71.14,71.15,71.12,71.12,14500.0,50.5391,50.5462,50.5249,50.5249,14500.0
2005-12-16 11:10:00,71.12,71.15,71.12,71.15,18800.0,50.5249,50.5462,50.5249,50.5462,18800.0
2005-12-16 11:15:00,71.15,71.16,71.14,71.14,21800.0,50.5462,50.5533,50.5391,50.5391,21800.0
2005-12-16 11:20:00,71.14,71.2,71.11,71.2,32300.0,50.5391,50.5817,50.5178,50.5817,32300.0
2005-12-16 11:25:00,71.19,71.19,71.13,71.13,61100.0,50.5746,50.5746,50.532,50.532,61100.0
2005-12-16 11:30:00,71.14,71.15,70.97,70.98,150700.0,50.5391,50.5462,50.4183,50.4254,150700.0
2005-12-16 11:35:00,70.98,70.98,70.81,70.82,158400.0,50.4254,50.4254,50.3047,50.3118,158400.0
2005-12-16 11:40:00,70.82,70.91,70.8,70.82,125500.0,50.3118,50.3757,50.2976,50.3118,125500.0
2005-12-16 11:45:00,70.83,70.83,70.7,70.79,140400.0,50.3189,50.3189,50.2265,50.2905,140400.0
2005-12-16 11:50:00,70.82,70.82,70.7,70.73,14600.0,50.3118,50.3118,50.2265,50.2478,14600.0
2005-12-16 11:55:00,70.74,70.83,70.73,70.83,12100.0,50.2549,50.3189,50.2478,50.3189,12100.0
2005-12-16 12:00:00,70.83,70.83,70.8,70.81,16900.0,50.3189,50.3189,50.2976,50.3047,16900.0
2005-12-16 12:05:00,70.81,70.88,70.81,70.86,64400.0,50.3047,50.3544,50.3047,50.3402,64400.0
2005-12-16 12:10:00,70.86,70.97,70.85,70.85,89200.0,50.3402,50.4183,50.3331,50.3331,89200.0
2005-12-16 12:15:00,70.85,70.85,70.79,70.79,17500.0,50.3331,50.3331,50.2905,50.2905,17500.0
2005-12-16 12:20:00,70.78,70.81,70.73,70.81,56200.0,50.2834,50.3047,50.2478,50.3047,56200.0
2005-12-16 12:25:00,70.83,70.85,70.78,70.84,63200.0,50.3189,50.3331,50.2834,50.326,63200.0
2005-12-16 12:30:00,70.84,70.88,70.84,70.88,15800.0,50.326,50.3544,50.326,50.3544,15800.0
2005-12-16 12:35:00,70.89,70.9,70.87,70.89,11000.0,50.3615,50.3686,50.3473,50.3615,11000.0
2005-12-16 12:40:00,70.88,70.89,70.82,70.82,67000.0,50.3544,50.3615,50.3118,50.3118,67000.0
2005-12-16 12:45:00,70.82,70.83,70.76,70.77,5900.0,50.3118,50.3189,50.2691,50.2763,5900.0
2005-12-16 12:50:00,70.76,70.76,70.72,70.76,19700.0,50.2691,50.2691,50.2407,50.2691,19700.0
2005-12-16 12:55:00,70.79,70.82,70.73,70.73,21000.0,50.2905,50.3118,50.2478,50.2478,21000.0
2005-12-16 13:00:00,70.73,70.75,70.69,70.75,13000.0,50.2478,50.262,50.2194,50.262,13000.0
2005-12-16 13:05:00,70.75,70.79,70.73,70.78,42300.0,50.262,50.2905,50.2478,50.2834,42300.0
2005-12-16 13:10:00,70.77,70.79,70.74,70.76,21500.0,50.2763,50.2905,50.2549,50.2691,21500.0
2005-12-16 13:15:00,70.77,70.77,70.64,70.66,25000.0,50.2763,50.2763,50.1839,50.1981,25000.0
2005-12-16 13:20:00,70.67,70.69,70.65,70.65,12500.0,50.2052,50.2194,50.191,50.191,12500.0
2005-12-16 13:25:00,70.65,70.66,70.64,70.65,12200.0,50.191,50.1981,50.1839,50.191,12200.0
2005-12-16 13:30:00,70.66,70.66,70.62,70.63,9700.0,50.1981,50.1981,50.1697,50.1768,9700.0
2005-12-16 13:35:00,70.63,70.8,70.63,70.79,28900.0,50.1768,50.2976,50.1768,50.2905,28900.0
2005-12-16 13:40:00,70.79,70.81,70.74,70.8,41600.0,50.2905,50.3047,50.2549,50.2976,41600.0
2005-12-16 13:45:00,70.8,70.88,70.8,70.87,34200.0,50.2976,50.3544,50.2976,50.3473,34200.0
2005-12-16 13:50:00,70.87,70.9,70.86,70.9,27300.0,50.3473,50.3686,50.3402,50.3686,27300.0
2005-12-16 13:55:00,70.89,70.9,70.83,70.89,14600.0,50.3615,50.3686,50.3189,50.3615,14600.0
2005-12-16 14:00:00,70.9,70.98,70.89,70.98,36800.0,50.3686,50.4254,50.3615,50.4254,36800.0
2005-12-16 14:05:00,70.98,70.99,70.95,70.95,21800.0,50.4254,50.4325,50.4041,50.4041,21800.0
2005-12-16 14:10:00,70.95,70.96,70.89,70.89,39200.0,50.4041,50.4112,50.3615,50.3615,39200.0
2005-12-16 14:15:00,70.88,70.91,70.86,70.88,33000.0,50.3544,50.3757,50.3402,50.3544,33000.0
2005-12-16 14:20:00,70.88,70.89,70.83,70.84,8800.0,50.3544,50.3615,50.3189,50.326,8800.0
2005-12-16 14:25:00,70.85,70.88,70.83,70.84,8900.0,50.3331,50.3544,50.3189,50.326,8900.0
2005-12-16 14:30:00,70.84,70.88,70.81,70.88,16600.0,50.326,50.3544,50.3047,50.3544,16600.0
2005-12-16 14:35:00,70.87,70.88,70.84,70.84,10400.0,50.3473,50.3544,50.326,50.326,10400.0
2005-12-16 14:40:00,70.85,70.89,70.83,70.85,32400.0,50.3331,50.3615,50.3189,50.3331,32400.0
2005-12-16 14:45:00,70.85,70.92,70.84,70.91,25500.0,50.3331,50.3828,50.326,50.3757,25500.0
2005-12-16 14:50:00,70.91,70.92,70.85,70.85,47000.0,50.3757,50.3828,50.3331,50.3331,47000.0
2005-12-16 14:55:00,70.85,70.85,70.77,70.77,21600.0,50.3331,50.3331,50.2763,50.2763,21600.0
2005-12-16 15:00:00,70.76,70.76,70.6,70.62,36500.0,50.2691,50.2691,50.1555,50.1697,36500.0
2005-12-16 15:05:00,70.61,70.62,70.57,70.59,18100.0,50.1626,50.1697,50.1342,50.1484,18100.0
2005-12-16 15:10:00,70.59,70.61,70.58,70.58,23000.0,50.1484,50.1626,50.1413,50.1413,23000.0
2005-12-16 15:15:00,70.59,70.59,70.5,70.5,27500.0,50.1484,50.1484,50.0844,50.0844,27500.0
2005-12-16 15:20:00,70.5,70.56,70.48,70.55,44400.0,50.0844,50.1271,50.0702,50.12,44400.0
2005-12-16 15:25:00,70.56,70.65,70.55,70.65,47200.0,50.1271,50.191,50.12,50.191,47200.0
2005-12-16 15:30:00,70.65,70.75,70.64,70.75,63400.0,50.191,50.262,50.1839,50.262,63400.0
2005-12-16 15:35:00,70.75,70.75,70.71,70.71,44500.0,50.262,50.262,50.2336,50.2336,44500.0
2005-12-16 15:40:00,70.7,70.7,70.62,70.65,42000.0,50.2265,50.2265,50.1697,50.191,42000.0
2005-12-16 15:45:00,70.65,70.69,70.61,70.69,52500.0,50.191,50.2194,50.1626,50.2194,52500.0
2005-12-16 15:50:00,70.67,70.77,70.67,70.75,76500.0,50.2052,50.2763,50.2052,50.262,76500.0
2005-12-16 15:55:00,70.75,70.84,70.75,70.84,173800.0,50.262,50.326,50.262,50.326,173800.0
2005-12-19 09:30:00,70.75,70.75,70.55,70.55,90800.0,50.262,50.262,50.12,50.12,90800.0
2005-12-19 09:35:00,70.56,70.61,70.31,70.39,76600.0,50.1271,50.1626,49.9495,50.0063,76600.0
2005-12-19 09:40:00,70.36,70.39,70.2,70.2,72400.0,49.985,50.0063,49.8713,49.8713,72400.0
2005-12-19 09:45:00,70.23,70.24,70.07,70.16,71800.0,49.8926,49.8997,49.779,49.8429,71800.0
2005-12-19 09:50:00,70.16,70.17,69.79,69.93,94400.0,49.8429,49.85,49.58,49.6795,94400.0
2005-12-19 09:55:00,69.93,70.0,69.89,69.9,37200.0,49.6795,49.7292,49.6511,49.6582,37200.0
2005-12-19 10:00:00,69.88,70.0,69.83,69.99,60700.0,49.644,49.7292,49.6085,49.7221,60700.0
2005-12-19 10:05:00,69.99,70.04,69.84,69.84,57200.0,49.7221,49.7576,49.6156,49.6156,57200.0
2005-12-19 10:10:00,69.86,69.88,69.62,69.66,113400.0,49.6298,49.644,49.4593,49.4877,113400.0
2005-12-19 10:15:00,69.69,69.79,69.61,69.76,69400.0,49.509,49.58,49.4522,49.5587,69400.0
2005-12-19 10:20:00,69.77,69.79,69.62,69.64,92000.0,49.5658,49.58,49.4593,49.4735,92000.0
2005-12-19 10:25:00,69.64,69.64,69.6,69.63,72300.0,49.4735,49.4735,49.4451,49.4664,72300.0
2005-12-19 10:30:00,69.65,69.86,69.65,69.79,63300.0,49.4806,49.6298,49.4806,49.58,63300.0
2005-12-19 10:35:00,69.8,69.8,69.76,69.77,32800.0,49.5871,49.5871,49.5587,49.5658,32800.0
2005-12-19 10:40:00,69.77,69.89,69.77,69.8,52600.0,49.5658,49.6511,49.5658,49.5871,52600.0
2005-12-19 10:45:00,69.81,69.81,69.74,69.78,30800.0,49.5943,49.5943,49.5445,49.5729,30800.0
2005-12-19 10:50:00,69.76,69.77,69.65,69.76,40100.0,49.5587,49.5658,49.4806,49.5587,40100.0
2005-12-19 10:55:00,69.76,69.76,69.69,69.76,128400.0,49.5587,49.5587,49.509,49.5587,128400.0
2005-12-19 11:00:00,69.74,69.87,69.74,69.85,45000.0,49.5445,49.6369,49.5445,49.6227,45000.0
2005-12-19 11:05:00,69.82,69.95,69.82,69.95,56400.0,49.6014,49.6937,49.6014,49.6937,56400.0
2005-12-19 11:10:00,69.95,69.99,69.85,69.86,40500.0,49.6937,49.7221,49.6227,49.6298,40500.0
2005-12-19 11:15:00,69.84,69.9,69.81,69.81,42400.0,49.6156,49.6582,49.5943,49.5943,42400.0
2005-12-19 11:20:00,69.82,69.9,69.82,69.86,28700.0,49.6014,49.6582,49.6014,49.6298,28700.0
2005-12-19 11:25:00,69.86,69.86,69.79,69.79,53000.0,49.6298,49.6298,49.58,49.58,53000.0
2005-12-19 11:30:00,69.79,69.86,69.75,69.8,55200.0,49.58,49.6298,49.5516,49.5871,55200.0
2005-12-19 11:35:00,69.81,69.83,69.77,69.79,22200.0,49.5943,49.6085,49.5658,49.58,22200.0
2005-12-19 11:40:00,69.79,69.81,69.76,69.77,45400.0,49.58,49.5943,49.5587,49.5658,45400.0
2005-12-19 11:45:00,69.77,69.9,69.76,69.9,36700.0,49.5658,49.6582,49.5587,49.6582,36700.0
2005-12-19 11:50:00,69.87,69.9,69.81,69.82,58300.0,49.6369,49.6582,49.5943,49.6014,58300.0
2005-12-19 11:55:00,69.82,69.89,69.81,69.88,18200.0,49.6014,49.6511,49.5943,49.644,18200.0
2005-12-19 12:00:00,69.89,69.97,69.89,69.96,19100.0,49.6511,49.7079,49.6511,49.7008,19100.0
2005-12-19 12:05:00,69.95,69.95,69.92,69.92,14900.0,49.6937,49.6937,49.6724,49.6724,14900.0
2005-12-19 12:10:00,69.93,69.95,69.91,69.92,12800.0,49.6795,49.6937,49.6653,49.6724,12800.0
2005-12-19 12:15:00,69.92,69.92,69.89,69.9,13000.0,49.6724,49.6724,49.6511,49.6582,13000.0
2005-12-19 12:20:00,69.88,69.93,69.85,69.93,27500.0,49.644,49.6795,49.6227,49.6795,27500.0
2005-12-19 12:25:00,69.94,69.97,69.84,69.84,30400.0,49.6866,49.7079,49.6156,49.6156,30400.0
2005-12-19 12:30:00,69.83,69.84,69.81,69.82,41100.0,49.6085,49.6156,49.5943,49.6014,41100.0
2005-12-19 12:35:00,69.82,69.84,69.75,69.81,39800.0,49.6014,49.6156,49.5516,49.5943,39800.0
2005-12-19 12:40:00,69.8,69.8,69.7,69.75,30100.0,49.5871,49.5871,49.5161,49.5516,30100.0
2005-12-19 12:45:00,69.75,69.84,69.75,69.84,20000.0,49.5516,49.6156,49.5516,49.6156,20000.0
2005-12-19 12:50:00,69.81,69.81,69.71,69.72,28900.0,49.5943,49.5943,49.5232,49.5303,28900.0
2005-12-19 12:55:00,69.72,69.78,69.72,69.75,18200.0,49.5303,49.5729,49.5303,49.5516,18200.0
2005-12-19 13:00:00,69.73,69.79,69.68,69.79,35700.0,49.5374,49.58,49.5019,49.58,35700.0
2005-12-19 13:05:00,69.79,69.79,69.62,69.63,31700.0,49.58,49.58,49.4593,49.4664,31700.0
2005-12-19 13:10:00,69.64,69.71,69.61,69.7,37600.0,49.4735,49.5232,49.4522,49.5161,37600.0
2005-12-19 13:15:00,69.69,69.75,69.63,69.69,54500.0,49.509,49.5516,49.4664,49.509,54500.0
2005-12-19 13:20:00,69.7,69.76,69.68,69.72,12400.0,49.5161,49.5587,49.5019,49.5303,12400.0
2005-12-19 13:25:00,69.7,69.8,69.7,69.8,49500.0,49.5161,49.5871,49.5161,49.5871,49500.0
2005-12-19 13:30:00,69.8,69.8,69.7,69.7,20500.0,49.5871,49.5871,49.5161,49.5161,20500.0
2005-12-19 13:35:00,69.71,69.78,69.7,69.75,16600.0,49.5232,49.5729,49.5161,49.5516,16600.0
2005-12-19 13:40:00,69.75,69.75,69.64,69.71,37100.0,49.5516,49.5516,49.4735,49.5232,37100.0
2005-12-19 13:45:00,69.7,69.71,69.61,69.65,34900.0,49.5161,49.5232,49.4522,49.4806,34900.0
2005-12-19 13:50:00,69.64,69.79,69.62,69.78,57900.0,49.4735,49.58,49.4593,49.5729,57900.0
2005-12-19 13:55:00,69.78,69.8,69.75,69.75,31400.0,49.5729,49.5871,49.5516,49.5516,31400.0
2005-12-19 14:00:00,69.75,69.76,69.63,69.73,66400.0,49.5516,49.5587,49.4664,49.5374,66400.0
2005-12-19 14:05:00,69.73,69.8,69.72,69.79,44700.0,49.5374,49.5871,49.5303,49.58,44700.0
2005-12-19 14:10:00,69.8,69.86,69.79,69.83,37400.0,49.5871,49.6298,49.58,49.6085,37400.0
2005-12-19 14:15:00,69.83,69.84,69.8,69.82,79700.0,49.6085,49.6156,49.5871,49.6014,79700.0
2005-12-19 14:20:00,69.84,69.85,69.82,69.82,30100.0,49.6156,49.6227,49.6014,49.6014,30100.0
2005-12-19 14:25:00,69.82,69.86,69.77,69.8,62300.0,49.6014,49.6298,49.5658,49.5871,62300.0
2005-12-19 14:30:00,69.8,69.81,69.76,69.78,39800.0,49.5871,49.5943,49.5587,49.5729,39800.0
2005-12-19 14:35:00,69.78,69.84,69.77,69.82,24200.0,49.5729,49.6156,49.5658,49.6014,24200.0
2005-12-19 14:40:00,69.82,69.89,69.81,69.89,43400.0,49.6014,49.6511,49.5943,49.6511,43400.0
2005-12-19 14:45:00,69.89,69.89,69.85,69.89,69500.0,49.6511,49.6511,49.6227,49.6511,69500.0
2005-12-19 14:50:00,69.88,69.92,69.88,69.91,48300.0,49.644,49.6724,49.644,49.6653,48300.0
2005-12-19 14:55:00,69.9,69.91,69.86,69.87,39600.0,49.6582,49.6653,49.6298,49.6369,39600.0
2005-12-19 15:00:00,69.87,69.95,69.85,69.89,45100.0,49.6369,49.6937,49.6227,49.6511,45100.0
2005-12-19 15:05:00,69.89,69.91,69.82,69.82,52900.0,49.6511,49.6653,49.6014,49.6014,52900.0
2005-12-19 15:10:00,69.82,69.9,69.77,69.9,30800.0,49.6014,49.6582,49.5658,49.6582,30800.0
2005-12-19 15:15:00,69.89,69.89,69.82,69.82,25000.0,49.6511,49.6511,49.6014,49.6014,25000.0
2005-12-19 15:20:00,69.82,69.87,69.79,69.87,20800.0,49.6014,49.6369,49.58,49.6369,20800.0
2005-12-19 15:25:00,69.85,69.91,69.82,69.86,35600.0,49.6227,49.6653,49.6014,49.6298,35600.0
2005-12-19 15:30:00,69.85,69.92,69.84,69.85,54900.0,49.6227,49.6724,49.6156,49.6227,54900.0
2005-12-19 15:35:00,69.86,69.87,69.81,69.82,53400.0,49.6298,49.6369,49.5943,49.6014,53400.0
2005-12-19 15:40:00,69.8,69.87,69.8,69.85,30600.0,49.5871,49.6369,49.5871,49.6227,30600.0
2005-12-19 15:45:00,69.86,69.95,69.85,69.95,62200.0,49.6298,49.6937,49.6227,49.6937,62200.0
2005-12-19 15:50:00,69.95,69.96,69.89,69.92,62800.0,49.6937,49.7008,49.6511,49.6724,62800.0
2005-12-19 15:55:00,69.93,69.97,69.89,69.96,68300.0,49.6795,49.7079,49.6511,49.7008,68300.0
2005-12-20 09:30:00,70.2,70.38,70.15,70.35,121900.0,49.8713,49.9992,49.8358,49.9779,121900.0
2005-12-20 09:35:00,70.29,70.42,70.29,70.36,53300.0,49.9353,50.0276,49.9353,49.985,53300.0
2005-12-20 09:40:00,70.36,70.36,70.15,70.21,41100.0,49.985,49.985,49.8358,49.8784,41100.0
2005-12-20 09:45:00,70.22,70.28,70.21,70.28,22000.0,49.8855,49.9281,49.8784,49.9281,22000.0
2005-12-20 09:50:00,70.25,70.29,70.2,70.29,85100.0,49.9068,49.9353,49.8713,49.9353,85100.0
2005-12-20 09:55:00,70.27,70.41,70.27,70.4,41900.0,49.921,50.0205,49.921,50.0134,41900.0
2005-12-20 10:00:00,70.4,70.47,70.39,70.47,69400.0,50.0134,50.0631,50.0063,50.0631,69400.0
2005-12-20 10:05:00,70.48,70.55,70.47,70.55,35300.0,50.0702,50.12,50.0631,50.12,35300.0
2005-12-20 10:10:00,70.56,70.57,70.53,70.53,34300.0,50.1271,50.1342,50.1058,50.1058,34300.0
2005-12-20 10:15:00,70.53,70.54,70.39,70.41,32700.0,50.1058,50.1129,50.0063,50.0205,32700.0
2005-12-20 10:20:00,70.41,70.48,70.36,70.48,57600.0,50.0205,50.0702,49.985,50.0702,57600.0
2005-12-20 10:25:00,70.46,70.5,70.45,70.45,34800.0,50.056,50.0844,50.0489,50.0489,34800.0
2005-12-20 10:30:00,70.45,70.49,70.4,70.44,17200.0,50.0489,50.0773,50.0134,50.0418,17200.0
2005-12-20 10:35:00,70.45,70.51,70.43,70.45,17400.0,50.0489,50.0915,50.0347,50.0489,17400.0
2005-12-20 10:40:00,70.46,70.48,70.42,70.42,9200.0,50.056,50.0702,50.0276,50.0276,9200.0
2005-12-20 10:45:00,70.42,70.42,70.41,70.42,13200.0,50.0276,50.0276,50.0205,50.0276,13200.0
2005-12-20 10:50:00,70.41,70.47,70.4,70.41,23500.0,50.0205,50.0631,50.0134,50.0205,23500.0
2005-12-20 10:55:00,70.41,70.48,70.41,70.46,19600.0,50.0205,50.0702,50.0205,50.056,19600.0
2005-12-20 11:00:00,70.45,70.5,70.45,70.45,17200.0,50.0489,50.0844,50.0489,50.0489,17200.0
2005-12-20 11:05:00,70.45,70.47,70.43,70.47,14000.0,50.0489,50.0631,50.0347,50.0631,14000.0
2005-12-20 11:10:00,70.48,70.49,70.42,70.42,17400.0,50.0702,50.0773,50.0276,50.0276,17400.0
2005-12-20 11:15:00,70.44,70.48,70.44,70.46,16700.0,50.0418,50.0702,50.0418,50.056,16700.0
2005-12-20 11:20:00,70.47,70.53,70.47,70.53,18600.0,50.0631,50.1058,50.0631,50.1058,18600.0
2005-12-20 11:25:00,70.53,70.55,70.52,70.54,19400.0,50.1058,50.12,50.0986,50.1129,19400.0
2005-12-20 11:30:00,70.54,70.58,70.54,70.57,16300.0,50.1129,50.1413,50.1129,50.1342,16300.0
2005-12-20 11:35:00,70.58,70.63,70.57,70.63,23400.0,50.1413,50.1768,50.1342,50.1768,23400.0
2005-12-20 11:40:00,70.62,70.76,70.62,70.74,43700.0,50.1697,50.2691,50.1697,50.2549,43700.0
2005-12-20 11:45:00,70.74,70.77,70.68,70.7,21500.0,50.2549,50.2763,50.2123,50.2265,21500.0
2005-12-20 11:50:00,70.71,70.78,70.71,70.77,15300.0,50.2336,50.2834,50.2336,50.2763,15300.0
2005-12-20 11:55:00,70.78,70.78,70.71,70.73,16600.0,50.2834,50.2834,50.2336,50.2478,16600.0
2005-12-20 12:00:00,70.72,70.73,70.64,70.7,14300.0,50.2407,50.2478,50.1839,50.2265,14300.0
2005-12-20 12:05:00,70.69,70.8,70.68,70.74,21000.0,50.2194,50.2976,50.2123,50.2549,21000.0
2005-12-20 12:10:00,70.74,70.79,70.73,70.77,15100.0,50.2549,50.2905,50.2478,50.2763,15100.0
2005-12-20 12:15:00,70.77,70.9,70.74,70.9,17500.0,50.2763,50.3686,50.2549,50.3686,17500.0
2005-12-20 12:20:00,70.92,71.0,70.87,71.0,41300.0,50.3828,50.4396,50.3473,50.4396,41300.0
2005-12-20 12:25:00,70.99,71.01,70.94,70.94,39900.0,50.4325,50.4468,50.397,50.397,39900.0
2005-12-20 12:30:00,70.93,70.94,70.86,70.93,22100.0,50.3899,50.397,50.3402,50.3899,22100.0
2005-12-20 12:35:00,70.93,70.95,70.87,70.93,31100.0,50.3899,50.4041,50.3473,50.3899,31100.0
2005-12-20 12:40:00,70.93,70.98,70.91,70.98,64400.0,50.3899,50.4254,50.3757,50.4254,64400.0
2005-12-20 12:45:00,70.98,71.04,70.92,70.93,21400.0,50.4254,50.4681,50.3828,50.3899,21400.0
2005-12-20 12:50:00,70.94,70.97,70.92,70.95,28100.0,50.397,50.4183,50.3828,50.4041,28100.0
2005-12-20 12:55:00,70.94,70.97,70.92,70.96,34100.0,50.397,50.4183,50.3828,50.4112,34100.0
2005-12-20 13:00:00,70.97,71.0,70.95,70.96,30200.0,50.4183,50.4396,50.4041,50.4112,30200.0
2005-12-20 13:05:00,70.96,71.02,70.95,71.01,17300.0,50.4112,50.4539,50.4041,50.4468,17300.0
2005-12-20 13:10:00,71.01,71.05,71.01,71.03,20200.0,50.4468,50.4752,50.4468,50.461,20200.0
2005-12-20 13:15:00,71.04,71.05,71.01,71.03,12000.0,50.4681,50.4752,50.4468,50.461,12000.0
2005-12-20 13:20:00,71.03,71.04,70.95,71.02,23300.0,50.461,50.4681,50.4041,50.4539,23300.0
2005-12-20 13:25:00,71.03,71.05,71.03,71.05,16000.0,50.461,50.4752,50.461,50.4752,16000.0
2005-12-20 13:30:00,71.04,71.08,71.04,71.07,16900.0,50.4681,50.4965,50.4681,50.4894,16900.0
2005-12-20 13:35:00,71.08,71.09,71.03,71.04,18200.0,50.4965,50.5036,50.461,50.4681,18200.0
2005-12-20 13:40:00,71.03,71.04,70.94,71.02,38100.0,50.461,50.4681,50.397,50.4539,38100.0
2005-12-20 13:45:00,71.0,71.02,70.92,70.96,25000.0,50.4396,50.4539,50.3828,50.4112,25000.0
2005-12-20 13:50:00,70.96,70.99,70.94,70.94,14500.0,50.4112,50.4325,50.397,50.397,14500.0
2005-12-20 13:55:00,70.95,70.98,70.92,70.98,28700.0,50.4041,50.4254,50.3828,50.4254,28700.0
2005-12-20 14:00:00,70.99,71.0,70.85,70.89,39600.0,50.4325,50.4396,50.3331,50.3615,39600.0
2005-12-20 14:05:00,70.9,70.91,70.84,70.89,17200.0,50.3686,50.3757,50.326,50.3615,17200.0
2005-12-20 14:10:00,70.88,70.89,70.8,70.83,15200.0,50.3544,50.3615,50.2976,50.3189,15200.0
2005-12-20 14:15:00,70.83,70.84,70.83,70.83,20300.0,50.3189,50.326,50.3189,50.3189,20300.0
2005-12-20 14:20:00,70.82,70.89,70.81,70.89,25700.0,50.3118,50.3615,50.3047,50.3615,25700.0
2005-12-20 14:25:00,70.88,70.89,70.84,70.85,18300.0,50.3544,50.3615,50.326,50.3331,18300.0
2005-12-20 14:30:00,70.84,70.94,70.84,70.9,56000.0,50.326,50.397,50.326,50.3686,56000.0
2005-12-20 14:35:00,70.91,70.91,70.87,70.89,26000.0,50.3757,50.3757,50.3473,50.3615,26000.0
2005-12-20 14:40:00,70.89,70.94,70.87,70.93,34900.0,50.3615,50.397,50.3473,50.3899,34900.0
2005-12-20 14:45:00,70.92,70.93,70.87,70.88,32400.0,50.3828,50.3899,50.3473,50.3544,32400.0
2005-12-20 14:50:00,70.88,70.88,70.81,70.83,36400.0,50.3544,50.3544,50.3047,50.3189,36400.0
2005-12-20 14:55:00,70.83,70.85,70.81,70.84,25600.0,50.3189,50.3331,50.3047,50.326,25600.0
2005-12-20 15:00:00,70.83,70.86,70.8,70.81,27900.0,50.3189,50.3402,50.2976,50.3047,27900.0
2005-12-20 15:05:00,70.87,70.87,70.75,70.75,44000.0,50.3473,50.3473,50.262,50.262,44000.0
2005-12-20 15:10:00,70.75,70.83,70.71,70.83,50600.0,50.262,50.3189,50.2336,50.3189,50600.0
2005-12-20 15:15:00,70.82,70.83,70.78,70.78,20600.0,50.3118,50.3189,50.2834,50.2834,20600.0
2005-12-20 15:20:00,70.79,70.81,70.76,70.81,14800.0,50.2905,50.3047,50.2691,50.3047,14800.0
2005-12-20 15:25:00,70.81,70.86,70.64,70.66,54200.0,50.3047,50.3402,50.1839,50.1981,54200.0
2005-12-20 15:30:00,70.66,70.74,70.64,70.71,48200.0,50.1981,50.2549,50.1839,50.2336,48200.0
2005-12-20 15:35:00,70.72,70.73,70.7,70.73,34200.0,50.2407,50.2478,50.2265,50.2478,34200.0
2005-12-20 15:40:00,70.72,70.73,70.7,70.71,92000.0,50.2407,50.2478,50.2265,50.2336,92000.0
2005-12-20 15:45:00,70.72,70.75,70.69,70.73,42900.0,50.2407,50.262,50.2194,50.2478,42900.0
2005-12-20 15:50:00,70.72,70.78,70.71,70.77,111700.0,50.2407,50.2834,50.2336,50.2763,111700.0
2005-12-20 15:55:00,70.77,70.77,70.71,70.74,89500.0,50.2763,50.2763,50.2336,50.2549,89500.0
2005-12-21 09:30:00,70.97,71.13,70.9,71.11,89300.0,50.4183,50.532,50.3686,50.5178,89300.0
2005-12-21 09:35:00,71.1,71.12,71.0,71.04,26400.0,50.5107,50.5249,50.4396,50.4681,26400.0
2005-12-21 09:40:00,71.06,71.15,71.04,71.11,48500.0,50.4823,50.5462,50.4681,50.5178,48500.0
2005-12-21 09:45:00,71.11,71.13,71.02,71.03,25500.0,50.5178,50.532,50.4539,50.461,25500.0
2005-12-21 09:50:00,71.03,71.03,70.78,70.8,45500.0,50.461,50.461,50.2834,50.2976,45500.0
2005-12-21 09:55:00,70.84,70.92,70.78,70.92,41900.0,50.326,50.3828,50.2834,50.3828,41900.0
2005-12-21 10:00:00,70.93,71.15,70.93,71.15,39100.0,50.3899,50.5462,50.3899,50.5462,39100.0
2005-12-21 10:05:00,71.16,71.51,71.15,71.46,83100.0,50.5533,50.802,50.5462,50.7664,83100.0
2005-12-21 10:10:00,71.46,71.5,71.43,71.47,48700.0,50.7664,50.7949,50.7451,50.7735,48700.0
2005-12-21 10:15:00,71.47,71.5,71.28,71.31,27100.0,50.7735,50.7949,50.6386,50.6599,27100.0
2005-12-21 10:20:00,71.32,71.32,71.22,71.28,58300.0,50.667,50.667,50.5959,50.6386,58300.0
2005-12-21 10:25:00,71.28,71.28,71.17,71.2,27700.0,50.6386,50.6386,50.5604,50.5817,27700.0
2005-12-21 10:30:00,71.17,71.27,71.15,71.26,30400.0,50.5604,50.6315,50.5462,50.6244,30400.0
2005-12-21 10:35:00,71.26,71.29,71.2,71.21,11600.0,50.6244,50.6457,50.5817,50.5888,11600.0
2005-12-21 10:40:00,71.18,71.25,71.1,71.23,29600.0,50.5675,50.6173,50.5107,50.603,29600.0
2005-12-21 10:45:00,71.21,71.35,71.21,71.3,30500.0,50.5888,50.6883,50.5888,50.6528,30500.0
2005-12-21 10:50:00,71.29,71.31,71.22,71.29,22700.0,50.6457,50.6599,50.5959,50.6457,22700.0
2005-12-21 10:55:00,71.28,71.38,71.27,71.36,22700.0,50.6386,50.7096,50.6315,50.6954,22700.0
2005-12-21 11:00:00,71.36,71.36,71.28,71.29,29400.0,50.6954,50.6954,50.6386,50.6457,29400.0
2005-12-21 11:05:00,71.27,71.35,71.2,71.34,36700.0,50.6315,50.6883,50.5817,50.6812,36700.0
2005-12-21 11:10:00,71.36,71.36,71.3,71.32,19400.0,50.6954,50.6954,50.6528,50.667,19400.0
2005-12-21 11:15:00,71.31,71.31,71.25,71.25,32000.0,50.6599,50.6599,50.6173,50.6173,32000.0
2005-12-21 11:20:00,71.26,71.31,71.25,71.3,19500.0,50.6244,50.6599,50.6173,50.6528,19500.0
2005-12-21 11:25:00,71.29,71.34,71.28,71.28,31800.0,50.6457,50.6812,50.6386,50.6386,31800.0
2005-12-21 11:30:00,71.29,71.36,71.25,71.36,63200.0,50.6457,50.6954,50.6173,50.6954,63200.0
2005-12-21 11:35:00,71.35,71.37,71.25,71.27,16800.0,50.6883,50.7025,50.6173,50.6315,16800.0
2005-12-21 11:40:00,71.27,71.34,71.25,71.25,15600.0,50.6315,50.6812,50.6173,50.6173,15600.0
2005-12-21 11:45:00,71.27,71.27,71.22,71.22,15200.0,50.6315,50.6315,50.5959,50.5959,15200.0
2005-12-21 11:50:00,71.22,71.22,71.17,71.18,5200.0,50.5959,50.5959,50.5604,50.5675,5200.0
2005-12-21 11:55:00,71.17,71.17,71.06,71.06,39200.0,50.5604,50.5604,50.4823,50.4823,39200.0
2005-12-21 12:00:00,71.07,71.09,71.02,71.07,41300.0,50.4894,50.5036,50.4539,50.4894,41300.0
2005-12-21 12:05:00,71.06,71.08,70.98,70.98,23800.0,50.4823,50.4965,50.4254,50.4254,23800.0
2005-12-21 12:10:00,71.0,71.01,70.97,70.99,13000.0,50.4396,50.4468,50.4183,50.4325,13000.0
2005-12-21 12:15:00,71.0,71.04,71.0,71.01,16600.0,50.4396,50.4681,50.4396,50.4468,16600.0
2005-12-21 12:20:00,71.01,71.05,71.0,71.02,15800.0,50.4468,50.4752,50.4396,50.4539,15800.0
2005-12-21 12:25:00,71.01,71.01,70.95,70.95,28200.0,50.4468,50.4468,50.4041,50.4041,28200.0
2005-12-21 12:30:00,70.95,70.96,70.9,70.93,24300.0,50.4041,50.4112,50.3686,50.3899,24300.0
2005-12-21 12:35:00,70.93,71.0,70.91,70.98,42700.0,50.3899,50.4396,50.3757,50.4254,42700.0
2005-12-21 12:40:00,70.98,71.17,70.92,71.15,76700.0,50.4254,50.5604,50.3828,50.5462,76700.0
2005-12-21 12:45:00,71.15,71.18,71.04,71.07,39400.0,50.5462,50.5675,50.4681,50.4894,39400.0
2005-12-21 12:50:00,71.05,71.06,71.02,71.03,18300.0,50.4752,50.4823,50.4539,50.461,18300.0
2005-12-21 12:55:00,71.04,71.08,71.02,71.02,17400.0,50.4681,50.4965,50.4539,50.4539,17400.0
2005-12-21 13:00:00,71.03,71.1,71.03,71.05,79600.0,50.461,50.5107,50.461,50.4752,79600.0
2005-12-21 13:05:00,71.07,71.1,71.03,71.04,47100.0,50.4894,50.5107,50.461,50.4681,47100.0
2005-12-21 13:10:00,71.04,71.1,71.02,71.1,21900.0,50.4681,50.5107,50.4539,50.5107,21900.0
2005-12-21 13:15:00,71.11,71.12,71.09,71.09,18900.0,50.5178,50.5249,50.5036,50.5036,18900.0
2005-12-21 13:20:00,71.07,71.07,70.99,70.99,22800.0,50.4894,50.4894,50.4325,50.4325,22800.0
2005-12-21 13:25:00,70.99,71.0,70.85,70.87,47800.0,50.4325,50.4396,50.3331,50.3473,47800.0
2005-12-21 13:30:00,70.87,70.9,70.66,70.67,42400.0,50.3473,50.3686,50.1981,50.2052,42400.0
2005-12-21 13:35:00,70.73,70.81,70.69,70.8,36800.0,50.2478,50.3047,50.2194,50.2976,36800.0
2005-12-21 13:40:00,70.81,70.81,70.7,70.71,31700.0,50.3047,50.3047,50.2265,50.2336,31700.0
2005-12-21 13:45:00,70.74,70.75,70.69,70.75,29200.0,50.2549,50.262,50.2194,50.262,29200.0
2005-12-21 13:50:00,70.74,70.79,70.69,70.78,49500.0,50.2549,50.2905,50.2194,50.2834,49500.0
2005-12-21 13:55:00,70.77,70.77,70.72,70.73,18100.0,50.2763,50.2763,50.2407,50.2478,18100.0
2005-12-21 14:00:00,70.72,70.76,70.69,70.75,47100.0,50.2407,50.2691,50.2194,50.262,47100.0
2005-12-21 14:05:00,70.75,70.76,70.69,70.7,18600.0,50.262,50.2691,50.2194,50.2265,18600.0
2005-12-21 14:10:00,70.71,70.74,70.68,70.7,16200.0,50.2336,50.2549,50.2123,50.2265,16200.0
2005-12-21 14:15:00,70.69,70.77,70.68,70.74,63400.0,50.2194,50.2763,50.2123,50.2549,63400.0
2005-12-21 14:20:00,70.74,70.77,70.7,70.7,12100.0,50.2549,50.2763,50.2265,50.2265,12100.0
2005-12-21 14:25:00,70.7,70.74,70.7,70.7,34800.0,50.2265,50.2549,50.2265,50.2265,34800.0
2005-12-21 14:30:00,70.71,70.73,70.7,70.7,17800.0,50.2336,50.2478,50.2265,50.2265,17800.0
2005-12-21 14:35:00,70.71,70.75,70.7,70.74,26700.0,50.2336,50.262,50.2265,50.2549,26700.0
2005-12-21 14:40:00,70.75,70.75,70.68,70.71,20000.0,50.262,50.262,50.2123,50.2336,20000.0
2005-12-21 14:45:00,70.71,70.71,70.66,70.7,41500.0,50.2336,50.2336,50.1981,50.2265,41500.0
2005-12-21 14:50:00,70.72,70.72,70.64,70.66,26000.0,50.2407,50.2407,50.1839,50.1981,26000.0
2005-12-21 14:55:00,70.66,70.68,70.63,70.65,34400.0,50.1981,50.2123,50.1768,50.191,34400.0
2005-12-21 15:00:00,70.65,70.65,70.64,70.65,42600.0,50.191,50.191,50.1839,50.191,42600.0
2005-12-21 15:05:00,70.65,70.68,70.61,70.62,27100.0,50.191,50.2123,50.1626,50.1697,27100.0
2005-12-21 15:10:00,70.63,70.65,70.55,70.56,53500.0,50.1768,50.191,50.12,50.1271,53500.0
2005-12-21 15:15:00,70.56,70.56,70.54,70.56,94800.0,50.1271,50.1271,50.1129,50.1271,94800.0
2005-12-21 15:20:00,70.56,70.58,70.5,70.51,31600.0,50.1271,50.1413,50.0844,50.0915,31600.0
2005-12-21 15:25:00,70.51,70.57,70.45,70.46,32500.0,50.0915,50.1342,50.0489,50.056,32500.0
2005-12-21 15:30:00,70.46,70.47,70.42,70.43,28200.0,50.056,50.0631,50.0276,50.0347,28200.0
2005-12-21 15:35:00,70.42,70.48,70.39,70.46,29800.0,50.0276,50.0702,50.0063,50.056,29800.0
2005-12-21 15:40:00,70.47,70.47,70.38,70.42,35200.0,50.0631,50.0631,49.9992,50.0276,35200.0
2005-12-21 15:45:00,70.42,70.64,70.42,70.61,50200.0,50.0276,50.1839,50.0276,50.1626,50200.0
2005-12-21 15:50:00,70.61,70.74,70.5,70.5,45700.0,50.1626,50.2549,50.0844,50.0844,45700.0
2005-12-21 15:55:00,70.51,70.52,70.42,70.42,115100.0,50.0915,50.0986,50.0276,50.0276,115100.0
2005-12-22 09:30:00,70.95,71.02,70.83,70.91,106800.0,50.4041,50.4539,50.3189,50.3757,106800.0
2005-12-22 09:35:00,70.9,71.04,70.9,70.95,31300.0,50.3686,50.4681,50.3686,50.4041,31300.0
2005-12-22 09:40:00,70.96,71.16,70.96,71.07,38200.0,50.4112,50.5533,50.4112,50.4894,38200.0
2005-12-22 09:45:00,71.07,71.07,70.95,71.06,21600.0,50.4894,50.4894,50.4041,50.4823,21600.0
2005-12-22 09:50:00,71.08,71.25,71.08,71.15,42300.0,50.4965,50.6173,50.4965,50.5462,42300.0
2005-12-22 09:55:00,71.15,71.2,71.12,71.14,17000.0,50.5462,50.5817,50.5249,50.5391,17000.0
2005-12-22 10:00:00,71.15,71.2,71.12,71.2,36100.0,50.5462,50.5817,50.5249,50.5817,36100.0
2005-12-22 10:05:00,71.17,71.19,71.06,71.12,32400.0,50.5604,50.5746,50.4823,50.5249,32400.0
2005-12-22 10:10:00,71.13,71.13,70.93,70.95,15600.0,50.532,50.532,50.3899,50.4041,15600.0
2005-12-22 10:15:00,70.95,70.98,70.9,70.94,26800.0,50.4041,50.4254,50.3686,50.397,26800.0
2005-12-22 10:20:00,70.96,71.04,70.94,71.0,20500.0,50.4112,50.4681,50.397,50.4396,20500.0
2005-12-22 10:25:00,71.0,71.12,70.98,71.04,24700.0,50.4396,50.5249,50.4254,50.4681,24700.0
2005-12-22 10:30:00,71.02,71.06,70.98,71.01,16000.0,50.4539,50.4823,50.4254,50.4468,16000.0
2005-12-22 10:35:00,71.01,71.06,70.98,70.98,26900.0,50.4468,50.4823,50.4254,50.4254,26900.0
2005-12-22 10:40:00,70.99,71.05,70.95,71.05,24500.0,50.4325,50.4752,50.4041,50.4752,24500.0
2005-12-22 10:45:00,71.05,71.05,70.95,70.98,38400.0,50.4752,50.4752,50.4041,50.4254,38400.0
2005-12-22 10:50:00,70.99,71.06,70.97,71.06,25500.0,50.4325,50.4823,50.4183,50.4823,25500.0
2005-12-22 10:55:00,71.06,71.08,70.99,71.0,26000.0,50.4823,50.4965,50.4325,50.4396,26000.0
2005-12-22 11:00:00,71.0,71.08,70.96,71.04,20200.0,50.4396,50.4965,50.4112,50.4681,20200.0
2005-12-22 11:05:00,71.05,71.1,71.04,71.09,25000.0,50.4752,50.5107,50.4681,50.5036,25000.0
2005-12-22 11:10:00,71.08,71.12,71.04,71.08,24200.0,50.4965,50.5249,50.4681,50.4965,24200.0
2005-12-22 11:15:00,71.05,71.1,71.0,71.05,48000.0,50.4752,50.5107,50.4396,50.4752,48000.0
2005-12-22 11:20:00,71.04,71.17,71.04,71.17,31000.0,50.4681,50.5604,50.4681,50.5604,31000.0
2005-12-22 11:25:00,71.17,71.19,71.12,71.13,25700.0,50.5604,50.5746,50.5249,50.532,25700.0
2005-12-22 11:30:00,71.14,71.2,71.14,71.2,16000.0,50.5391,50.5817,50.5391,50.5817,16000.0
2005-12-22 11:35:00,71.19,71.2,71.07,71.07,21400.0,50.5746,50.5817,50.4894,50.4894,21400.0
2005-12-22 11:40:00,71.08,71.18,71.08,71.14,13600.0,50.4965,50.5675,50.4965,50.5391,13600.0
2005-12-22 11:45:00,71.14,71.16,71.1,71.1,12500.0,50.5391,50.5533,50.5107,50.5107,12500.0
2005-12-22 11:50:00,71.1,71.19,71.1,71.18,19500.0,50.5107,50.5746,50.5107,50.5675,19500.0
2005-12-22 11:55:00,71.18,71.2,71.17,71.19,19500.0,50.5675,50.5817,50.5604,50.5746,19500.0
2005-12-22 12:00:00,71.19,71.21,71.16,71.16,20100.0,50.5746,50.5888,50.5533,50.5533,20100.0
2005-12-22 12:05:00,71.16,71.18,71.11,71.15,21200.0,50.5533,50.5675,50.5178,50.5462,21200.0
2005-12-22 12:10:00,71.15,71.2,71.15,71.18,24400.0,50.5462,50.5817,50.5462,50.5675,24400.0
2005-12-22 12:15:00,71.18,71.18,71.1,71.12,18900.0,50.5675,50.5675,50.5107,50.5249,18900.0
2005-12-22 12:20:00,71.14,71.18,71.14,71.15,9000.0,50.5391,50.5675,50.5391,50.5462,9000.0
2005-12-22 12:25:00,71.16,71.18,71.15,71.16,11500.0,50.5533,50.5675,50.5462,50.5533,11500.0
2005-12-22 12:30:00,71.17,71.17,71.13,71.15,13000.0,50.5604,50.5604,50.532,50.5462,13000.0
2005-12-22 12:35:00,71.14,71.14,71.09,71.1,10200.0,50.5391,50.5391,50.5036,50.5107,10200.0
2005-12-22 12:40:00,71.1,71.13,71.07,71.07,7100.0,50.5107,50.532,50.4894,50.4894,7100.0
2005-12-22 12:45:00,71.06,71.11,71.05,71.09,10300.0,50.4823,50.5178,50.4752,50.5036,10300.0
2005-12-22 12:50:00,71.09,71.09,71.0,71.02,34300.0,50.5036,50.5036,50.4396,50.4539,34300.0
2005-12-22 12:55:00,71.03,71.06,71.01,71.03,13500.0,50.461,50.4823,50.4468,50.461,13500.0
2005-12-22 13:00:00,71.03,71.12,71.03,71.11,14600.0,50.461,50.5249,50.461,50.5178,14600.0
2005-12-22 13:05:00,71.11,71.14,71.09,71.14,42800.0,50.5178,50.5391,50.5036,50.5391,42800.0
2005-12-22 13:10:00,71.13,71.16,71.13,71.15,11600.0,50.532,50.5533,50.532,50.5462,11600.0
2005-12-22 13:15:00,71.15,71.18,71.11,71.17,23400.0,50.5462,50.5675,50.5178,50.5604,23400.0
2005-12-22 13:20:00,71.16,71.18,71.14,71.16,6500.0,50.5533,50.5675,50.5391,50.5533,6500.0
2005-12-22 13:25:00,71.15,71.17,71.15,71.17,17400.0,50.5462,50.5604,50.5462,50.5604,17400.0
2005-12-22 13:30:00,71.17,71.2,71.15,71.16,36600.0,50.5604,50.5817,50.5462,50.5533,36600.0
2005-12-22 13:35:00,71.18,71.21,71.15,71.2,10600.0,50.5675,50.5888,50.5462,50.5817,10600.0
2005-12-22 13:40:00,71.21,71.24,71.18,71.2,18500.0,50.5888,50.6102,50.5675,50.5817,18500.0
2005-12-22 13:45:00,71.19,71.2,71.15,71.2,10500.0,50.5746,50.5817,50.5462,50.5817,10500.0
2005-12-22 13:50:00,71.2,71.2,71.18,71.2,18800.0,50.5817,50.5817,50.5675,50.5817,18800.0
2005-12-22 13:55:00,71.2,71.22,71.19,71.2,36700.0,50.5817,50.5959,50.5746,50.5817,36700.0
2005-12-22 14:00:00,71.21,71.21,71.19,71.21,137400.0,50.5888,50.5888,50.5746,50.5888,137400.0
2005-12-22 14:05:00,71.2,71.22,71.2,71.22,91300.0,50.5817,50.5959,50.5817,50.5959,91300.0
2005-12-22 14:10:00,71.22,71.25,71.19,71.23,13000.0,50.5959,50.6173,50.5746,50.603,13000.0
2005-12-22 14:15:00,71.22,71.25,71.18,71.25,21300.0,50.5959,50.6173,50.5675,50.6173,21300.0
2005-12-22 14:20:00,71.25,71.25,71.2,71.22,14000.0,50.6173,50.6173,50.5817,50.5959,14000.0
2005-12-22 14:25:00,71.23,71.24,71.19,71.22,13000.0,50.603,50.6102,50.5746,50.5959,13000.0
2005-12-22 14:30:00,71.22,71.22,71.2,71.22,13100.0,50.5959,50.5959,50.5817,50.5959,13100.0
2005-12-22 14:35:00,71.21,71.22,71.16,71.16,33600.0,50.5888,50.5959,50.5533,50.5533,33600.0
2005-12-22 14:40:00,71.17,71.22,71.17,71.21,24300.0,50.5604,50.5959,50.5604,50.5888,24300.0
2005-12-22 14:45:00,71.21,71.25,71.19,71.24,19900.0,50.5888,50.6173,50.5746,50.6102,19900.0
2005-12-22 14:50:00,71.25,71.3,71.23,71.28,34400.0,50.6173,50.6528,50.603,50.6386,34400.0
2005-12-22 14:55:00,71.27,71.37,71.25,71.35,26300.0,50.6315,50.7025,50.6173,50.6883,26300.0
2005-12-22 15:00:00,71.32,71.36,71.31,71.33,77900.0,50.667,50.6954,50.6599,50.6741,77900.0
2005-12-22 15:05:00,71.33,71.38,71.32,71.35,25900.0,50.6741,50.7096,50.667,50.6883,25900.0
2005-12-22 15:10:00,71.35,71.36,71.3,71.32,29800.0,50.6883,50.6954,50.6528,50.667,29800.0
2005-12-22 15:15:00,71.32,71.38,71.32,71.37,13500.0,50.667,50.7096,50.667,50.7025,13500.0
2005-12-22 15:20:00,71.36,71.37,71.27,71.32,29100.0,50.6954,50.7025,50.6315,50.667,29100.0
2005-12-22 15:25:00,71.32,71.34,71.3,71.3,18300.0,50.667,50.6812,50.6528,50.6528,18300.0
2005-12-22 15:30:00,71.31,71.37,71.28,71.34,29200.0,50.6599,50.7025,50.6386,50.6812,29200.0
2005-12-22 15:35:00,71.36,71.36,71.3,71.31,23300.0,50.6954,50.6954,50.6528,50.6599,23300.0
2005-12-22 15:40:00,71.31,71.35,71.26,71.27,27700.0,50.6599,50.6883,50.6244,50.6315,27700.0
2005-12-22 15:45:00,71.27,71.37,71.25,71.37,48800.0,50.6315,50.7025,50.6173,50.7025,48800.0
2005-12-22 15:50:00,71.38,71.39,71.35,71.38,45000.0,50.7096,50.7167,50.6883,50.7096,45000.0
2005-12-22 15:55:00,71.39,71.39,71.33,71.33,59700.0,50.7167,50.7167,50.6741,50.6741,59700.0
2005-12-23 09:30:00,71.95,71.98,71.8,71.95,158500.0,51.1145,51.1359,51.008,51.1145,158500.0
2005-12-23 09:35:00,71.98,72.0,71.89,71.94,177800.0,51.1359,51.1501,51.0719,51.1074,177800.0
2005-12-23 09:40:00,71.93,72.0,71.88,71.96,46300.0,51.1003,51.1501,51.0648,51.1217,46300.0
2005-12-23 09:45:00,71.98,72.05,71.95,72.0,135500.0,51.1359,51.1856,51.1145,51.1501,135500.0
2005-12-23 09:50:00,72.01,72.01,71.89,71.93,48500.0,51.1572,51.1572,51.0719,51.1003,48500.0
2005-12-23 09:55:00,71.93,71.95,71.59,71.7,71300.0,51.1003,51.1145,50.8588,50.9369,71300.0
2005-12-23 10:00:00,71.68,71.78,71.58,71.77,27000.0,50.9227,50.9938,50.8517,50.9867,27000.0
2005-12-23 10:05:00,71.75,71.86,71.74,71.86,33900.0,50.9725,51.0506,50.9654,51.0506,33900.0
2005-12-23 10:10:00,71.85,71.92,71.8,71.81,54600.0,51.0435,51.0932,51.008,51.0151,54600.0
2005-12-23 10:15:00,71.81,71.91,71.8,71.9,39000.0,51.0151,51.0861,51.008,51.079,39000.0
2005-12-23 10:20:00,71.89,71.95,71.79,71.89,26600.0,51.0719,51.1145,51.0009,51.0719,26600.0
2005-12-23 10:25:00,71.88,71.89,71.84,71.89,18200.0,51.0648,51.0719,51.0364,51.0719,18200.0
2005-12-23 10:30:00,71.85,71.88,71.77,71.81,26100.0,51.0435,51.0648,50.9867,51.0151,26100.0
2005-12-23 10:35:00,71.82,71.86,71.78,71.8,25300.0,51.0222,51.0506,50.9938,51.008,25300.0
2005-12-23 10:40:00,71.79,71.8,71.75,71.76,33100.0,51.0009,51.008,50.9725,50.9796,33100.0
2005-12-23 10:45:00,71.79,71.79,71.66,71.67,36000.0,51.0009,51.0009,50.9085,50.9156,36000.0
2005-12-23 10:50:00,71.68,71.72,71.68,71.69,20200.0,50.9227,50.9512,50.9227,50.9298,20200.0
2005-12-23 10:55:00,71.67,71.67,71.62,71.63,16800.0,50.9156,50.9156,50.8801,50.8872,16800.0
2005-12-23 11:00:00,71.63,71.71,71.62,71.71,23600.0,50.8872,50.944,50.8801,50.944,23600.0
2005-12-23 11:05:00,71.69,71.71,71.62,71.65,56300.0,50.9298,50.944,50.8801,50.9014,56300.0
2005-12-23 11:10:00,71.65,71.65,71.58,71.61,29500.0,50.9014,50.9014,50.8517,50.873,29500.0
2005-12-23 11:15:00,71.59,71.67,71.59,71.67,17300.0,50.8588,50.9156,50.8588,50.9156,17300.0
2005-12-23 11:20:00,71.65,71.73,71.63,71.69,50900.0,50.9014,50.9583,50.8872,50.9298,50900.0
2005-12-23 11:25:00,71.69,71.72,71.65,71.67,35300.0,50.9298,50.9512,50.9014,50.9156,35300.0
2005-12-23 11:30:00,71.67,71.71,71.64,71.67,35100.0,50.9156,50.944,50.8943,50.9156,35100.0
2005-12-23 11:35:00,71.67,71.7,71.67,71.67,11200.0,50.9156,50.9369,50.9156,50.9156,11200.0
2005-12-23 11:40:00,71.68,71.68,71.63,71.68,11700.0,50.9227,50.9227,50.8872,50.9227,11700.0
2005-12-23 11:45:00,71.68,71.72,71.67,71.7,7500.0,50.9227,50.9512,50.9156,50.9369,7500.0
2005-12-23 11:50:00,71.7,71.73,71.68,71.7,24400.0,50.9369,50.9583,50.9227,50.9369,24400.0
2005-12-23 11:55:00,71.7,71.7,71.65,71.66,13700.0,50.9369,50.9369,50.9014,50.9085,13700.0
2005-12-23 12:00:00,71.66,71.68,71.57,71.57,39300.0,50.9085,50.9227,50.8446,50.8446,39300.0
2005-12-23 12:05:00,71.56,71.65,71.56,71.64,22500.0,50.8375,50.9014,50.8375,50.8943,22500.0
2005-12-23 12:10:00,71.65,71.65,71.61,71.65,20800.0,50.9014,50.9014,50.873,50.9014,20800.0
2005-12-23 12:15:00,71.66,71.69,71.65,71.68,17800.0,50.9085,50.9298,50.9014,50.9227,17800.0
2005-12-23 12:20:00,71.68,71.69,71.67,71.68,7500.0,50.9227,50.9298,50.9156,50.9227,7500.0
2005-12-23 12:25:00,71.68,71.69,71.63,71.65,14300.0,50.9227,50.9298,50.8872,50.9014,14300.0
2005-12-23 12:30:00,71.65,71.65,71.64,71.64,3500.0,50.9014,50.9014,50.8943,50.8943,3500.0
2005-12-23 12:35:00,71.64,71.68,71.64,71.68,23100.0,50.8943,50.9227,50.8943,50.9227,23100.0
2005-12-23 12:40:00,71.67,71.7,71.66,71.69,10100.0,50.9156,50.9369,50.9085,50.9298,10100.0
2005-12-23 12:45:00,71.7,71.74,71.7,71.73,15100.0,50.9369,50.9654,50.9369,50.9583,15100.0
2005-12-23 12:50:00,71.73,71.73,71.69,71.7,23700.0,50.9583,50.9583,50.9298,50.9369,23700.0
2005-12-23 12:55:00,71.7,71.7,71.68,71.7,32500.0,50.9369,50.9369,50.9227,50.9369,32500.0
2005-12-23 13:00:00,71.7,71.72,71.7,71.72,17300.0,50.9369,50.9512,50.9369,50.9512,17300.0
2005-12-23 13:05:00,71.72,71.74,71.68,71.69,10000.0,50.9512,50.9654,50.9227,50.9298,10000.0
2005-12-23 13:10:00,71.68,71.71,71.68,71.69,38200.0,50.9227,50.944,50.9227,50.9298,38200.0
2005-12-23 13:15:00,71.7,71.7,71.67,71.69,8900.0,50.9369,50.9369,50.9156,50.9298,8900.0
2005-12-23 13:20:00,71.69,71.69,71.67,71.68,14000.0,50.9298,50.9298,50.9156,50.9227,14000.0
2005-12-23 13:25:00,71.68,71.69,71.64,71.68,14800.0,50.9227,50.9298,50.8943,50.9227,14800.0
2005-12-23 13:30:00,71.68,71.7,71.66,71.68,8800.0,50.9227,50.9369,50.9085,50.9227,8800.0
2005-12-23 13:35:00,71.68,71.69,71.67,71.68,7000.0,50.9227,50.9298,50.9156,50.9227,7000.0
2005-12-23 13:40:00,71.68,71.7,71.68,71.68,9300.0,50.9227,50.9369,50.9227,50.9227,9300.0
2005-12-23 13:45:00,71.67,71.69,71.66,71.66,8000.0,50.9156,50.9298,50.9085,50.9085,8000.0
2005-12-23 13:50:00,71.66,71.66,71.62,71.65,14500.0,50.9085,50.9085,50.8801,50.9014,14500.0
2005-12-23 13:55:00,71.64,71.69,71.64,71.66,13100.0,50.8943,50.9298,50.8943,50.9085,13100.0
2005-12-23 14:00:00,71.66,71.68,71.65,71.66,8600.0,50.9085,50.9227,50.9014,50.9085,8600.0
2005-12-23 14:05:00,71.66,71.69,71.64,71.64,6300.0,50.9085,50.9298,50.8943,50.8943,6300.0
2005-12-23 14:10:00,71.64,71.69,71.6,71.61,27900.0,50.8943,50.9298,50.8659,50.873,27900.0
2005-12-23 14:15:00,71.6,71.65,71.57,71.65,13800.0,50.8659,50.9014,50.8446,50.9014,13800.0
2005-12-23 14:20:00,71.65,71.65,71.62,71.65,11400.0,50.9014,50.9014,50.8801,50.9014,11400.0
2005-12-23 14:25:00,71.65,71.66,71.63,71.66,3800.0,50.9014,50.9085,50.8872,50.9085,3800.0
2005-12-23 14:30:00,71.66,71.69,71.64,71.64,7900.0,50.9085,50.9298,50.8943,50.8943,7900.0
2005-12-23 14:35:00,71.64,71.65,71.6,71.6,17500.0,50.8943,50.9014,50.8659,50.8659,17500.0
2005-12-23 14:40:00,71.62,71.64,71.61,71.62,4300.0,50.8801,50.8943,50.873,50.8801,4300.0
2005-12-23 14:45:00,71.61,71.64,71.61,71.62,3900.0,50.873,50.8943,50.873,50.8801,3900.0
2005-12-23 14:50:00,71.63,71.63,71.6,71.61,8500.0,50.8872,50.8872,50.8659,50.873,8500.0
2005-12-23 14:55:00,71.61,71.62,71.57,71.58,54900.0,50.873,50.8801,50.8446,50.8517,54900.0
2005-12-23 15:00:00,71.58,71.62,71.57,71.59,116400.0,50.8517,50.8801,50.8446,50.8588,116400.0
2005-12-23 15:05:00,71.6,71.65,71.6,71.63,10800.0,50.8659,50.9014,50.8659,50.8872,10800.0
2005-12-23 15:10:00,71.63,71.64,71.61,71.61,8000.0,50.8872,50.8943,50.873,50.873,8000.0
2005-12-23 15:15:00,71.6,71.6,71.52,71.53,22600.0,50.8659,50.8659,50.8091,50.8162,22600.0
2005-12-23 15:20:00,71.53,71.54,71.51,71.54,20100.0,50.8162,50.8233,50.802,50.8233,20100.0
2005-12-23 15:25:00,71.53,71.53,71.48,71.5,27300.0,50.8162,50.8162,50.7807,50.7949,27300.0
2005-12-23 15:30:00,71.5,71.56,71.49,71.5,68000.0,50.7949,50.8375,50.7878,50.7949,68000.0
2005-12-23 15:35:00,71.5,71.53,71.48,71.53,79100.0,50.7949,50.8162,50.7807,50.8162,79100.0
2005-12-23 15:40:00,71.52,71.55,71.51,71.52,23000.0,50.8091,50.8304,50.802,50.8091,23000.0
2005-12-23 15:45:00,71.52,71.52,71.45,71.45,33800.0,50.8091,50.8091,50.7593,50.7593,33800.0
2005-12-23 15:50:00,71.45,71.5,71.45,71.49,88800.0,50.7593,50.7949,50.7593,50.7878,88800.0
2005-12-23 15:55:00,71.49,71.55,71.42,71.49,89200.0,50.7878,50.8304,50.738,50.7878,89200.0
2005-12-27 09:30:00,71.9,72.1,71.9,72.04,77000.0,51.079,51.2211,51.079,51.1785,77000.0
2005-12-27 09:35:00,72.05,72.05,71.93,71.97,26700.0,51.1856,51.1856,51.1003,51.1288,26700.0
2005-12-27 09:40:00,71.97,72.1,71.95,72.07,29200.0,51.1288,51.2211,51.1145,51.1998,29200.0
2005-12-27 09:45:00,72.09,72.2,72.07,72.18,38300.0,51.214,51.2922,51.1998,51.2779,38300.0
2005-12-27 09:50:00,72.19,72.4,72.19,72.4,52600.0,51.285,51.4342,51.285,51.4342,52600.0
2005-12-27 09:55:00,72.4,72.4,72.11,72.28,39600.0,51.4342,51.4342,51.2282,51.349,39600.0
2005-12-27 10:00:00,72.29,72.29,72.23,72.23,11400.0,51.3561,51.3561,51.3135,51.3135,11400.0
2005-12-27 10:05:00,72.23,72.23,72.18,72.18,17300.0,51.3135,51.3135,51.2779,51.2779,17300.0
2005-12-27 10:10:00,72.18,72.19,72.11,72.17,19900.0,51.2779,51.285,51.2282,51.2708,19900.0
2005-12-27 10:15:00,72.16,72.19,72.13,72.15,19400.0,51.2637,51.285,51.2424,51.2566,19400.0
2005-12-27 10:20:00,72.15,72.18,72.07,72.07,28300.0,51.2566,51.2779,51.1998,51.1998,28300.0
2005-12-27 10:25:00,72.05,72.12,72.05,72.05,20400.0,51.1856,51.2353,51.1856,51.1856,20400.0
2005-12-27 10:30:00,72.03,72.06,72.03,72.04,15300.0,51.1714,51.1927,51.1714,51.1785,15300.0
2005-12-27 10:35:00,72.04,72.07,72.01,72.07,16300.0,51.1785,51.1998,51.1572,51.1998,16300.0
2005-12-27 10:40:00,72.06,72.11,72.02,72.08,17800.0,51.1927,51.2282,51.1643,51.2069,17800.0
2005-12-27 10:45:00,72.09,72.09,72.04,72.05,9200.0,51.214,51.214,51.1785,51.1856,9200.0
2005-12-27 10:50:00,72.04,72.05,72.0,72.01,17000.0,51.1785,51.1856,51.1501,51.1572,17000.0
2005-12-27 10:55:00,72.03,72.09,72.01,72.04,14400.0,51.1714,51.214,51.1572,51.1785,14400.0
2005-12-27 11:00:00,72.04,72.08,72.02,72.08,17600.0,51.1785,51.2069,51.1643,51.2069,17600.0
2005-12-27 11:05:00,72.06,72.08,72.0,72.01,15000.0,51.1927,51.2069,51.1501,51.1572,15000.0
2005-12-27 11:10:00,72.01,72.05,72.0,72.02,26300.0,51.1572,51.1856,51.1501,51.1643,26300.0
2005-12-27 11:15:00,72.02,72.04,71.99,72.0,13500.0,51.1643,51.1785,51.143,51.1501,13500.0
2005-12-27 11:20:00,71.99,72.0,71.93,71.96,11300.0,51.143,51.1501,51.1003,51.1217,11300.0
2005-12-27 11:25:00,71.94,71.94,71.87,71.87,24600.0,51.1074,51.1074,51.0577,51.0577,24600.0
2005-12-27 11:30:00,71.85,71.86,71.76,71.82,33200.0,51.0435,51.0506,50.9796,51.0222,33200.0
2005-12-27 11:35:00,71.81,71.86,71.79,71.8,10300.0,51.0151,51.0506,51.0009,51.008,10300.0
2005-12-27 11:40:00,71.78,71.82,71.64,71.64,27100.0,50.9938,51.0222,50.8943,50.8943,27100.0
2005-12-27 11:45:00,71.64,71.65,71.55,71.62,50200.0,50.8943,50.9014,50.8304,50.8801,50200.0
2005-12-27 11:50:00,71.62,71.69,71.61,71.69,43500.0,50.8801,50.9298,50.873,50.9298,43500.0
2005-12-27 11:55:00,71.69,71.7,71.62,71.62,59700.0,50.9298,50.9369,50.8801,50.8801,59700.0
2005-12-27 12:00:00,71.6,71.65,71.5,71.5,48400.0,50.8659,50.9014,50.7949,50.7949,48400.0
2005-12-27 12:05:00,71.5,71.51,71.41,71.49,54300.0,50.7949,50.802,50.7309,50.7878,54300.0
2005-12-27 12:10:00,71.46,71.49,71.27,71.29,36000.0,50.7664,50.7878,50.6315,50.6457,36000.0
2005-12-27 12:15:00,71.27,71.29,71.25,71.28,19800.0,50.6315,50.6457,50.6173,50.6386,19800.0
2005-12-27 12:20:00,71.29,71.33,71.22,71.25,40200.0,50.6457,50.6741,50.5959,50.6173,40200.0
2005-12-27 12:25:00,71.25,71.27,71.22,71.25,15900.0,50.6173,50.6315,50.5959,50.6173,15900.0
2005-12-27 12:30:00,71.23,71.26,71.2,71.21,24900.0,50.603,50.6244,50.5817,50.5888,24900.0
2005-12-27 12:35:00,71.2,71.28,71.2,71.25,35100.0,50.5817,50.6386,50.5817,50.6173,35100.0
2005-12-27 12:40:00,71.23,71.36,71.22,71.35,51300.0,50.603,50.6954,50.5959,50.6883,51300.0
2005-12-27 12:45:00,71.36,71.4,71.33,71.39,10800.0,50.6954,50.7238,50.6741,50.7167,10800.0
2005-12-27 12:50:00,71.39,71.41,71.32,71.41,45500.0,50.7167,50.7309,50.667,50.7309,45500.0
2005-12-27 12:55:00,71.39,71.46,71.39,71.43,11000.0,50.7167,50.7664,50.7167,50.7451,11000.0
2005-12-27 13:00:00,71.42,71.45,71.35,71.38,17500.0,50.738,50.7593,50.6883,50.7096,17500.0
2005-12-27 13:05:00,71.36,71.43,71.3,71.42,10700.0,50.6954,50.7451,50.6528,50.738,10700.0
2005-12-27 13:10:00,71.42,71.44,71.39,71.39,14500.0,50.738,50.7522,50.7167,50.7167,14500.0
2005-12-27 13:15:00,71.4,71.42,71.35,71.36,7600.0,50.7238,50.738,50.6883,50.6954,7600.0
2005-12-27 13:20:00,71.35,71.38,71.14,71.2,66800.0,50.6883,50.7096,50.5391,50.5817,66800.0
2005-12-27 13:25:00,71.12,71.29,71.12,71.18,36600.0,50.5249,50.6457,50.5249,50.5675,36600.0
2005-12-27 13:30:00,71.19,71.23,71.14,71.14,15800.0,50.5746,50.603,50.5391,50.5391,15800.0
2005-12-27 13:35:00,71.14,71.14,71.09,71.11,12900.0,50.5391,50.5391,50.5036,50.5178,12900.0
2005-12-27 13:40:00,71.11,71.17,71.1,71.14,14000.0,50.5178,50.5604,50.5107,50.5391,14000.0
2005-12-27 13:45:00,71.13,71.15,71.1,71.12,21400.0,50.532,50.5462,50.5107,50.5249,21400.0
2005-12-27 13:50:00,71.12,71.13,71.04,71.04,24900.0,50.5249,50.532,50.4681,50.4681,24900.0
2005-12-27 13:55:00,71.05,71.07,70.9,70.99,61400.0,50.4752,50.4894,50.3686,50.4325,61400.0
2005-12-27 14:00:00,71.0,71.0,70.92,70.95,32000.0,50.4396,50.4396,50.3828,50.4041,32000.0
2005-12-27 14:05:00,70.97,71.06,70.92,71.06,36800.0,50.4183,50.4823,50.3828,50.4823,36800.0
2005-12-27 14:10:00,71.05,71.08,70.99,71.05,33800.0,50.4752,50.4965,50.4325,50.4752,33800.0
2005-12-27 14:15:00,71.04,71.09,71.04,71.08,24800.0,50.4681,50.5036,50.4681,50.4965,24800.0
2005-12-27 14:20:00,71.07,71.32,71.06,71.29,64900.0,50.4894,50.667,50.4823,50.6457,64900.0
2005-12-27 14:25:00,71.29,71.3,71.23,71.27,10200.0,50.6457,50.6528,50.603,50.6315,10200.0
2005-12-27 14:30:00,71.29,71.34,71.23,71.23,34700.0,50.6457,50.6812,50.603,50.603,34700.0
2005-12-27 14:35:00,71.22,71.22,71.11,71.14,28500.0,50.5959,50.5959,50.5178,50.5391,28500.0
2005-12-27 14:40:00,71.18,71.19,71.04,71.04,22300.0,50.5675,50.5746,50.4681,50.4681,22300.0
2005-12-27 14:45:00,71.03,71.06,71.0,71.0,18400.0,50.461,50.4823,50.4396,50.4396,18400.0
2005-12-27 14:50:00,71.01,71.07,70.99,71.07,27200.0,50.4468,50.4894,50.4325,50.4894,27200.0
2005-12-27 14:55:00,71.06,71.07,70.99,71.0,27900.0,50.4823,50.4894,50.4325,50.4396,27900.0
2005-12-27 15:00:00,71.0,71.0,70.91,70.91,62100.0,50.4396,50.4396,50.3757,50.3757,62100.0
2005-12-27 15:05:00,70.92,70.92,70.8,70.8,112100.0,50.3828,50.3828,50.2976,50.2976,112100.0
2005-12-27 15:10:00,70.8,70.8,70.76,70.77,102100.0,50.2976,50.2976,50.2691,50.2763,102100.0
2005-12-27 15:15:00,70.77,70.85,70.77,70.78,39700.0,50.2763,50.3331,50.2763,50.2834,39700.0
2005-12-27 15:20:00,70.79,70.85,70.77,70.82,35400.0,50.2905,50.3331,50.2763,50.3118,35400.0
2005-12-27 15:25:00,70.82,70.83,70.73,70.82,41200.0,50.3118,50.3189,50.2478,50.3118,41200.0
2005-12-27 15:30:00,70.8,70.83,70.76,70.76,35000.0,50.2976,50.3189,50.2691,50.2691,35000.0
2005-12-27 15:35:00,70.76,70.77,70.7,70.7,31100.0,50.2691,50.2763,50.2265,50.2265,31100.0
2005-12-27 15:40:00,70.7,70.7,70.59,70.59,42800.0,50.2265,50.2265,50.1484,50.1484,42800.0
2005-12-27 15:45:00,70.59,70.6,70.47,70.48,76900.0,50.1484,50.1555,50.0631,50.0702,76900.0
2005-12-27 15:50:00,70.47,70.57,70.47,70.54,104300.0,50.0631,50.1342,50.0631,50.1129,104300.0
2005-12-27 15:55:00,70.55,70.6,70.54,70.59,45800.0,50.12,50.1555,50.1129,50.1484,45800.0
2005-12-28 09:30:00,70.86,71.14,70.85,71.06,101900.0,50.3402,50.5391,50.3331,50.4823,101900.0
2005-12-28 09:35:00,71.06,71.06,70.87,70.94,57000.0,50.4823,50.4823,50.3473,50.397,57000.0
2005-12-28 09:40:00,70.91,70.94,70.8,70.81,26700.0,50.3757,50.397,50.2976,50.3047,26700.0
2005-12-28 09:45:00,70.8,70.87,70.69,70.81,88300.0,50.2976,50.3473,50.2194,50.3047,88300.0
2005-12-28 09:50:00,70.79,70.88,70.79,70.86,41100.0,50.2905,50.3544,50.2905,50.3402,41100.0
2005-12-28 09:55:00,70.86,70.86,70.79,70.79,25100.0,50.3402,50.3402,50.2905,50.2905,25100.0
2005-12-28 10:00:00,70.79,70.9,70.79,70.8,20900.0,50.2905,50.3686,50.2905,50.2976,20900.0
2005-12-28 10:05:00,70.78,70.93,70.78,70.92,16000.0,50.2834,50.3899,50.2834,50.3828,16000.0
2005-12-28 10:10:00,70.92,70.94,70.78,70.78,27200.0,50.3828,50.397,50.2834,50.2834,27200.0
2005-12-28 10:15:00,70.78,70.86,70.78,70.85,28200.0,50.2834,50.3402,50.2834,50.3331,28200.0
2005-12-28 10:20:00,70.83,70.86,70.81,70.82,13300.0,50.3189,50.3402,50.3047,50.3118,13300.0
2005-12-28 10:25:00,70.81,70.83,70.78,70.82,35200.0,50.3047,50.3189,50.2834,50.3118,35200.0
2005-12-28 10:30:00,70.82,70.83,70.78,70.81,28000.0,50.3118,50.3189,50.2834,50.3047,28000.0
2005-12-28 10:35:00,70.81,70.81,70.75,70.75,31600.0,50.3047,50.3047,50.262,50.262,31600.0
2005-12-28 10:40:00,70.75,70.81,70.74,70.79,27700.0,50.262,50.3047,50.2549,50.2905,27700.0
2005-12-28 10:45:00,70.78,70.88,70.78,70.79,24900.0,50.2834,50.3544,50.2834,50.2905,24900.0
2005-12-28 10:50:00,70.79,70.85,70.79,70.85,17800.0,50.2905,50.3331,50.2905,50.3331,17800.0
2005-12-28 10:55:00,70.83,70.84,70.8,70.83,19200.0,50.3189,50.326,50.2976,50.3189,19200.0
2005-12-28 11:00:00,70.83,70.84,70.8,70.84,16700.0,50.3189,50.326,50.2976,50.326,16700.0
2005-12-28 11:05:00,70.82,70.85,70.81,70.84,12300.0,50.3118,50.3331,50.3047,50.326,12300.0
2005-12-28 11:10:00,70.83,70.85,70.83,70.83,12100.0,50.3189,50.3331,50.3189,50.3189,12100.0
2005-12-28 11:15:00,70.82,70.84,70.79,70.82,17500.0,50.3118,50.326,50.2905,50.3118,17500.0
2005-12-28 11:20:00,70.84,70.9,70.83,70.9,15200.0,50.326,50.3686,50.3189,50.3686,15200.0
2005-12-28 11:25:00,70.9,70.93,70.85,70.86,20900.0,50.3686,50.3899,50.3331,50.3402,20900.0
2005-12-28 11:30:00,70.85,70.93,70.85,70.89,9200.0,50.3331,50.3899,50.3331,50.3615,9200.0
2005-12-28 11:35:00,70.9,70.9,70.86,70.9,11800.0,50.3686,50.3686,50.3402,50.3686,11800.0
2005-12-28 11:40:00,70.89,70.91,70.87,70.89,6900.0,50.3615,50.3757,50.3473,50.3615,6900.0
2005-12-28 11:45:00,70.88,70.89,70.82,70.84,9200.0,50.3544,50.3615,50.3118,50.326,9200.0
2005-12-28 11:50:00,70.83,70.86,70.82,70.82,6400.0,50.3189,50.3402,50.3118,50.3118,6400.0
2005-12-28 11:55:00,70.82,70.87,70.81,70.87,9000.0,50.3118,50.3473,50.3047,50.3473,9000.0
2005-12-28 12:00:00,70.86,70.87,70.85,70.86,5600.0,50.3402,50.3473,50.3331,50.3402,5600.0
2005-12-28 12:05:00,70.85,70.87,70.81,70.81,7600.0,50.3331,50.3473,50.3047,50.3047,7600.0
2005-12-28 12:10:00,70.81,70.86,70.81,70.86,8900.0,50.3047,50.3402,50.3047,50.3402,8900.0
2005-12-28 12:15:00,70.85,70.9,70.85,70.89,10400.0,50.3331,50.3686,50.3331,50.3615,10400.0
2005-12-28 12:20:00,70.89,70.9,70.86,70.88,6500.0,50.3615,50.3686,50.3402,50.3544,6500.0
2005-12-28 12:25:00,70.88,70.93,70.82,70.86,11000.0,50.3544,50.3899,50.3118,50.3402,11000.0
2005-12-28 12:30:00,70.85,70.86,70.83,70.86,8300.0,50.3331,50.3402,50.3189,50.3402,8300.0
2005-12-28 12:35:00,70.83,70.86,70.83,70.85,2400.0,50.3189,50.3402,50.3189,50.3331,2400.0
2005-12-28 12:40:00,70.84,70.85,70.81,70.83,12200.0,50.326,50.3331,50.3047,50.3189,12200.0
2005-12-28 12:45:00,70.82,70.83,70.8,70.8,17500.0,50.3118,50.3189,50.2976,50.2976,17500.0
2005-12-28 12:50:00,70.8,70.84,70.78,70.81,13500.0,50.2976,50.326,50.2834,50.3047,13500.0
2005-12-28 12:55:00,70.81,70.89,70.81,70.88,8100.0,50.3047,50.3615,50.3047,50.3544,8100.0
2005-12-28 13:00:00,70.88,70.88,70.81,70.83,9400.0,50.3544,50.3544,50.3047,50.3189,9400.0
2005-12-28 13:05:00,70.83,70.89,70.83,70.86,7900.0,50.3189,50.3615,50.3189,50.3402,7900.0
2005-12-28 13:10:00,70.84,70.89,70.84,70.85,10200.0,50.326,50.3615,50.326,50.3331,10200.0
2005-12-28 13:15:00,70.85,70.88,70.83,70.84,8900.0,50.3331,50.3544,50.3189,50.326,8900.0
2005-12-28 13:20:00,70.86,70.88,70.8,70.81,17300.0,50.3402,50.3544,50.2976,50.3047,17300.0
2005-12-28 13:25:00,70.81,70.82,70.79,70.8,12100.0,50.3047,50.3118,50.2905,50.2976,12100.0
2005-12-28 13:30:00,70.8,70.82,70.79,70.82,10100.0,50.2976,50.3118,50.2905,50.3118,10100.0
2005-12-28 13:35:00,70.81,70.86,70.79,70.86,15000.0,50.3047,50.3402,50.2905,50.3402,15000.0
2005-12-28 13:40:00,70.86,70.88,70.82,70.87,18100.0,50.3402,50.3544,50.3118,50.3473,18100.0
2005-12-28 13:45:00,70.87,70.89,70.83,70.84,22600.0,50.3473,50.3615,50.3189,50.326,22600.0
2005-12-28 13:50:00,70.86,70.88,70.82,70.85,21000.0,50.3402,50.3544,50.3118,50.3331,21000.0
2005-12-28 13:55:00,70.84,70.87,70.81,70.86,10500.0,50.326,50.3473,50.3047,50.3402,10500.0
2005-12-28 14:00:00,70.85,70.86,70.83,70.83,13700.0,50.3331,50.3402,50.3189,50.3189,13700.0
2005-12-28 14:05:00,70.83,70.84,70.79,70.83,18100.0,50.3189,50.326,50.2905,50.3189,18100.0
2005-12-28 14:10:00,70.83,70.85,70.8,70.85,11700.0,50.3189,50.3331,50.2976,50.3331,11700.0
2005-12-28 14:15:00,70.84,70.86,70.81,70.86,10400.0,50.326,50.3402,50.3047,50.3402,10400.0
2005-12-28 14:20:00,70.85,70.9,70.85,70.9,24200.0,50.3331,50.3686,50.3331,50.3686,24200.0
2005-12-28 14:25:00,70.89,71.0,70.89,70.99,41100.0,50.3615,50.4396,50.3615,50.4325,41100.0
2005-12-28 14:30:00,70.97,71.1,70.97,71.08,32300.0,50.4183,50.5107,50.4183,50.4965,32300.0
2005-12-28 14:35:00,71.07,71.1,71.07,71.1,12300.0,50.4894,50.5107,50.4894,50.5107,12300.0
2005-12-28 14:40:00,71.09,71.1,71.0,71.04,14700.0,50.5036,50.5107,50.4396,50.4681,14700.0
2005-12-28 14:45:00,71.02,71.04,70.99,71.04,10200.0,50.4539,50.4681,50.4325,50.4681,10200.0
2005-12-28 14:50:00,71.03,71.06,71.01,71.06,13600.0,50.461,50.4823,50.4468,50.4823,13600.0
2005-12-28 14:55:00,71.05,71.06,71.01,71.03,13200.0,50.4752,50.4823,50.4468,50.461,13200.0
2005-12-28 15:00:00,71.02,71.02,70.96,70.96,28200.0,50.4539,50.4539,50.4112,50.4112,28200.0
2005-12-28 15:05:00,70.97,70.98,70.96,70.97,11400.0,50.4183,50.4254,50.4112,50.4183,11400.0
2005-12-28 15:10:00,70.97,71.01,70.96,71.01,7700.0,50.4183,50.4468,50.4112,50.4468,7700.0
2005-12-28 15:15:00,70.99,71.07,70.99,71.05,8100.0,50.4325,50.4894,50.4325,50.4752,8100.0
2005-12-28 15:20:00,71.05,71.18,71.05,71.15,20000.0,50.4752,50.5675,50.4752,50.5462,20000.0
2005-12-28 15:25:00,71.14,71.2,71.14,71.2,41000.0,50.5391,50.5817,50.5391,50.5817,41000.0
2005-12-28 15:30:00,71.18,71.23,71.16,71.21,37200.0,50.5675,50.603,50.5533,50.5888,37200.0
2005-12-28 15:35:00,71.2,71.21,71.07,71.11,30300.0,50.5817,50.5888,50.4894,50.5178,30300.0
2005-12-28 15:40:00,71.1,71.12,71.09,71.09,13300.0,50.5107,50.5249,50.5036,50.5036,13300.0
2005-12-28 15:45:00,71.09,71.1,71.08,71.09,15700.0,50.5036,50.5107,50.4965,50.5036,15700.0
2005-12-28 15:50:00,71.08,71.1,71.06,71.08,34000.0,50.4965,50.5107,50.4823,50.4965,34000.0
2005-12-28 15:55:00,71.08,71.08,70.97,70.99,65800.0,50.4965,50.4965,50.4183,50.4325,65800.0
2005-12-29 09:30:00,71.2,71.4,71.14,71.33,59100.0,50.5817,50.7238,50.5391,50.6741,59100.0
2005-12-29 09:35:00,71.33,71.37,71.26,71.36,19600.0,50.6741,50.7025,50.6244,50.6954,19600.0
2005-12-29 09:40:00,71.38,71.4,71.2,71.23,29000.0,50.7096,50.7238,50.5817,50.603,29000.0
2005-12-29 09:45:00,71.23,71.35,71.21,71.35,27300.0,50.603,50.6883,50.5888,50.6883,27300.0
2005-12-29 09:50:00,71.36,71.45,71.34,71.39,29600.0,50.6954,50.7593,50.6812,50.7167,29600.0
2005-12-29 09:55:00,71.41,71.5,71.41,71.48,29200.0,50.7309,50.7949,50.7309,50.7807,29200.0
2005-12-29 10:00:00,71.46,71.53,71.36,71.39,41900.0,50.7664,50.8162,50.6954,50.7167,41900.0
2005-12-29 10:05:00,71.39,71.43,71.34,71.42,8000.0,50.7167,50.7451,50.6812,50.738,8000.0
2005-12-29 10:10:00,71.41,71.49,71.41,71.46,13100.0,50.7309,50.7878,50.7309,50.7664,13100.0
2005-12-29 10:15:00,71.49,71.51,71.46,71.48,24100.0,50.7878,50.802,50.7664,50.7807,24100.0
2005-12-29 10:20:00,71.47,71.48,71.43,71.43,12000.0,50.7735,50.7807,50.7451,50.7451,12000.0
2005-12-29 10:25:00,71.45,71.46,71.43,71.45,10200.0,50.7593,50.7664,50.7451,50.7593,10200.0
2005-12-29 10:30:00,71.48,71.56,71.45,71.55,26000.0,50.7807,50.8375,50.7593,50.8304,26000.0
2005-12-29 10:35:00,71.55,71.6,71.54,71.55,14800.0,50.8304,50.8659,50.8233,50.8304,14800.0
2005-12-29 10:40:00,71.56,71.57,71.3,71.33,34500.0,50.8375,50.8446,50.6528,50.6741,34500.0
2005-12-29 10:45:00,71.33,71.41,71.31,71.41,48200.0,50.6741,50.7309,50.6599,50.7309,48200.0
2005-12-29 10:50:00,71.42,71.5,71.42,71.47,20700.0,50.738,50.7949,50.738,50.7735,20700.0
2005-12-29 10:55:00,71.47,71.5,71.46,71.48,18500.0,50.7735,50.7949,50.7664,50.7807,18500.0
2005-12-29 11:00:00,71.48,71.55,71.48,71.55,18900.0,50.7807,50.8304,50.7807,50.8304,18900.0
2005-12-29 11:05:00,71.54,71.59,71.5,71.59,25000.0,50.8233,50.8588,50.7949,50.8588,25000.0
2005-12-29 11:10:00,71.58,71.61,71.58,71.58,35200.0,50.8517,50.873,50.8517,50.8517,35200.0
2005-12-29 11:15:00,71.57,71.62,71.57,71.6,16300.0,50.8446,50.8801,50.8446,50.8659,16300.0
2005-12-29 11:20:00,71.59,71.62,71.51,71.57,27300.0,50.8588,50.8801,50.802,50.8446,27300.0
2005-12-29 11:25:00,71.56,71.58,71.55,71.57,15600.0,50.8375,50.8517,50.8304,50.8446,15600.0
2005-12-29 11:30:00,71.57,71.62,71.57,71.6,27700.0,50.8446,50.8801,50.8446,50.8659,27700.0
2005-12-29 11:35:00,71.6,71.62,71.58,71.62,21400.0,50.8659,50.8801,50.8517,50.8801,21400.0
2005-12-29 11:40:00,71.62,71.62,71.51,71.51,23600.0,50.8801,50.8801,50.802,50.802,23600.0
2005-12-29 11:45:00,71.51,71.55,71.51,71.55,8900.0,50.802,50.8304,50.802,50.8304,8900.0
2005-12-29 11:50:00,71.52,71.55,71.5,71.52,5800.0,50.8091,50.8304,50.7949,50.8091,5800.0
2005-12-29 11:55:00,71.53,71.59,71.52,71.54,14200.0,50.8162,50.8588,50.8091,50.8233,14200.0
2005-12-29 12:00:00,71.56,71.57,71.52,71.53,3800.0,50.8375,50.8446,50.8091,50.8162,3800.0
2005-12-29 12:05:00,71.52,71.56,71.5,71.53,18400.0,50.8091,50.8375,50.7949,50.8162,18400.0
2005-12-29 12:10:00,71.52,71.54,71.51,71.51,7400.0,50.8091,50.8233,50.802,50.802,7400.0
2005-12-29 12:15:00,71.51,71.52,71.44,71.46,16000.0,50.802,50.8091,50.7522,50.7664,16000.0
2005-12-29 12:20:00,71.46,71.5,71.46,71.47,6600.0,50.7664,50.7949,50.7664,50.7735,6600.0
2005-12-29 12:25:00,71.46,71.5,71.44,71.44,12400.0,50.7664,50.7949,50.7522,50.7522,12400.0
2005-12-29 12:30:00,71.44,71.46,71.43,71.43,10300.0,50.7522,50.7664,50.7451,50.7451,10300.0
2005-12-29 12:35:00,71.44,71.45,71.42,71.43,14100.0,50.7522,50.7593,50.738,50.7451,14100.0
2005-12-29 12:40:00,71.44,71.46,71.43,71.45,10400.0,50.7522,50.7664,50.7451,50.7593,10400.0
2005-12-29 12:45:00,71.45,71.45,71.43,71.44,8300.0,50.7593,50.7593,50.7451,50.7522,8300.0
2005-12-29 12:50:00,71.44,71.46,71.43,71.45,10500.0,50.7522,50.7664,50.7451,50.7593,10500.0
2005-12-29 12:55:00,71.44,71.45,71.43,71.45,4000.0,50.7522,50.7593,50.7451,50.7593,4000.0
2005-12-29 13:00:00,71.44,71.46,71.43,71.44,14700.0,50.7522,50.7664,50.7451,50.7522,14700.0
2005-12-29 13:05:00,71.44,71.46,71.43,71.45,11400.0,50.7522,50.7664,50.7451,50.7593,11400.0
2005-12-29 13:10:00,71.44,71.46,71.44,71.45,8600.0,50.7522,50.7664,50.7522,50.7593,8600.0
2005-12-29 13:15:00,71.45,71.47,71.44,71.45,20600.0,50.7593,50.7735,50.7522,50.7593,20600.0
2005-12-29 13:20:00,71.45,71.45,71.42,71.42,37300.0,50.7593,50.7593,50.738,50.738,37300.0
2005-12-29 13:25:00,71.43,71.44,71.41,71.43,12800.0,50.7451,50.7522,50.7309,50.7451,12800.0
2005-12-29 13:30:00,71.42,71.43,71.41,71.42,14700.0,50.738,50.7451,50.7309,50.738,14700.0
2005-12-29 13:35:00,71.42,71.45,71.42,71.45,21600.0,50.738,50.7593,50.738,50.7593,21600.0
2005-12-29 13:40:00,71.43,71.45,71.43,71.45,5000.0,50.7451,50.7593,50.7451,50.7593,5000.0
2005-12-29 13:45:00,71.45,71.46,71.44,71.45,9800.0,50.7593,50.7664,50.7522,50.7593,9800.0
2005-12-29 13:50:00,71.46,71.46,71.44,71.44,5700.0,50.7664,50.7664,50.7522,50.7522,5700.0
2005-12-29 13:55:00,71.44,71.44,71.41,71.42,12500.0,50.7522,50.7522,50.7309,50.738,12500.0
2005-12-29 14:00:00,71.41,71.43,71.39,71.4,7200.0,50.7309,50.7451,50.7167,50.7238,7200.0
2005-12-29 14:05:00,71.4,71.46,71.4,71.44,10400.0,50.7238,50.7664,50.7238,50.7522,10400.0
2005-12-29 14:10:00,71.45,71.5,71.45,71.47,24400.0,50.7593,50.7949,50.7593,50.7735,24400.0
2005-12-29 14:15:00,71.48,71.5,71.46,71.47,13500.0,50.7807,50.7949,50.7664,50.7735,13500.0
2005-12-29 14:20:00,71.46,71.48,71.43,71.48,10100.0,50.7664,50.7807,50.7451,50.7807,10100.0
2005-12-29 14:25:00,71.45,71.5,71.45,71.46,11200.0,50.7593,50.7949,50.7593,50.7664,11200.0
2005-12-29 14:30:00,71.46,71.47,71.44,71.44,6700.0,50.7664,50.7735,50.7522,50.7522,6700.0
2005-12-29 14:35:00,71.44,71.46,71.38,71.38,34100.0,50.7522,50.7664,50.7096,50.7096,34100.0
2005-12-29 14:40:00,71.42,71.44,71.39,71.43,8400.0,50.738,50.7522,50.7167,50.7451,8400.0
2005-12-29 14:45:00,71.42,71.44,71.32,71.38,13000.0,50.738,50.7522,50.667,50.7096,13000.0
2005-12-29 14:50:00,71.37,71.41,71.34,71.39,25400.0,50.7025,50.7309,50.6812,50.7167,25400.0
2005-12-29 14:55:00,71.41,71.41,71.35,71.35,50500.0,50.7309,50.7309,50.6883,50.6883,50500.0
2005-12-29 15:00:00,71.36,71.36,71.32,71.35,28500.0,50.6954,50.6954,50.667,50.6883,28500.0
2005-12-29 15:05:00,71.34,71.45,71.31,71.35,90600.0,50.6812,50.7593,50.6599,50.6883,90600.0
2005-12-29 15:10:00,71.35,71.39,71.27,71.35,45400.0,50.6883,50.7167,50.6315,50.6883,45400.0
2005-12-29 15:15:00,71.36,71.39,71.26,71.31,138900.0,50.6954,50.7167,50.6244,50.6599,138900.0
2005-12-29 15:20:00,71.31,71.31,71.25,71.28,43100.0,50.6599,50.6599,50.6173,50.6386,43100.0
2005-12-29 15:25:00,71.28,71.34,71.25,71.34,35300.0,50.6386,50.6812,50.6173,50.6812,35300.0
2005-12-29 15:30:00,71.33,71.33,71.25,71.25,13200.0,50.6741,50.6741,50.6173,50.6173,13200.0
2005-12-29 15:35:00,71.25,71.27,71.25,71.25,32600.0,50.6173,50.6315,50.6173,50.6173,32600.0
2005-12-29 15:40:00,71.25,71.26,71.16,71.2,36900.0,50.6173,50.6244,50.5533,50.5817,36900.0
2005-12-29 15:45:00,71.2,71.2,71.14,71.17,27300.0,50.5817,50.5817,50.5391,50.5604,27300.0
2005-12-29 15:50:00,71.18,71.21,71.17,71.2,48000.0,50.5675,50.5888,50.5604,50.5817,48000.0
2005-12-29 15:55:00,71.19,71.25,71.18,71.25,53700.0,50.5746,50.6173,50.5675,50.6173,53700.0
2005-12-30 09:30:00,71.05,71.05,70.86,71.0,89100.0,50.4752,50.4752,50.3402,50.4396,89100.0
2005-12-30 09:35:00,71.0,71.03,70.9,71.0,38000.0,50.4396,50.461,50.3686,50.4396,38000.0
2005-12-30 09:40:00,71.0,71.01,70.9,70.93,13000.0,50.4396,50.4468,50.3686,50.3899,13000.0
2005-12-30 09:45:00,70.94,70.99,70.91,70.93,17900.0,50.397,50.4325,50.3757,50.3899,17900.0
2005-12-30 09:50:00,70.92,70.93,70.89,70.92,7700.0,50.3828,50.3899,50.3615,50.3828,7700.0
2005-12-30 09:55:00,70.92,71.06,70.92,71.03,21300.0,50.3828,50.4823,50.3828,50.461,21300.0
2005-12-30 10:00:00,71.0,71.0,70.9,70.93,18000.0,50.4396,50.4396,50.3686,50.3899,18000.0
2005-12-30 10:05:00,70.94,70.94,70.88,70.93,9300.0,50.397,50.397,50.3544,50.3899,9300.0
2005-12-30 10:10:00,70.89,70.95,70.89,70.91,13000.0,50.3615,50.4041,50.3615,50.3757,13000.0
2005-12-30 10:15:00,70.93,70.93,70.77,70.77,17200.0,50.3899,50.3899,50.2763,50.2763,17200.0
2005-12-30 10:20:00,70.76,70.8,70.71,70.74,23900.0,50.2691,50.2976,50.2336,50.2549,23900.0
2005-12-30 10:25:00,70.74,70.83,70.73,70.79,23500.0,50.2549,50.3189,50.2478,50.2905,23500.0
2005-12-30 10:30:00,70.77,70.83,70.77,70.79,11900.0,50.2763,50.3189,50.2763,50.2905,11900.0
2005-12-30 10:35:00,70.79,70.81,70.68,70.69,13800.0,50.2905,50.3047,50.2123,50.2194,13800.0
2005-12-30 10:40:00,70.72,70.73,70.6,70.6,18800.0,50.2407,50.2478,50.1555,50.1555,18800.0
2005-12-30 10:45:00,70.6,70.61,70.54,70.54,18100.0,50.1555,50.1626,50.1129,50.1129,18100.0
2005-12-30 10:50:00,70.55,70.55,70.48,70.5,33500.0,50.12,50.12,50.0702,50.0844,33500.0
2005-12-30 10:55:00,70.48,70.49,70.4,70.49,35600.0,50.0702,50.0773,50.0134,50.0773,35600.0
2005-12-30 11:00:00,70.5,70.56,70.5,70.5,21400.0,50.0844,50.1271,50.0844,50.0844,21400.0
2005-12-30 11:05:00,70.49,70.5,70.47,70.48,14300.0,50.0773,50.0844,50.0631,50.0702,14300.0
2005-12-30 11:10:00,70.48,70.55,70.48,70.55,13700.0,50.0702,50.12,50.0702,50.12,13700.0
2005-12-30 11:15:00,70.54,70.55,70.42,70.5,25200.0,50.1129,50.12,50.0276,50.0844,25200.0
2005-12-30 11:20:00,70.5,70.52,70.46,70.51,9700.0,50.0844,50.0986,50.056,50.0915,9700.0
2005-12-30 11:25:00,70.53,70.55,70.5,70.51,9200.0,50.1058,50.12,50.0844,50.0915,9200.0
2005-12-30 11:30:00,70.51,70.51,70.5,70.51,2400.0,50.0915,50.0915,50.0844,50.0915,2400.0
2005-12-30 11:35:00,70.51,70.52,70.5,70.5,4700.0,50.0915,50.0986,50.0844,50.0844,4700.0
2005-12-30 11:40:00,70.5,70.51,70.47,70.48,18300.0,50.0844,50.0915,50.0631,50.0702,18300.0
2005-12-30 11:45:00,70.48,70.5,70.47,70.49,10300.0,50.0702,50.0844,50.0631,50.0773,10300.0
2005-12-30 11:50:00,70.5,70.5,70.4,70.4,8100.0,50.0844,50.0844,50.0134,50.0134,8100.0
2005-12-30 11:55:00,70.41,70.46,70.4,70.44,12600.0,50.0205,50.056,50.0134,50.0418,12600.0
2005-12-30 12:00:00,70.43,70.43,70.36,70.39,11900.0,50.0347,50.0347,49.985,50.0063,11900.0
2005-12-30 12:05:00,70.39,70.43,70.36,70.42,16300.0,50.0063,50.0347,49.985,50.0276,16300.0
2005-12-30 12:10:00,70.41,70.47,70.4,70.47,8700.0,50.0205,50.0631,50.0134,50.0631,8700.0
2005-12-30 12:15:00,70.47,70.49,70.46,70.47,9500.0,50.0631,50.0773,50.056,50.0631,9500.0
2005-12-30 12:20:00,70.47,70.49,70.44,70.48,12900.0,50.0631,50.0773,50.0418,50.0702,12900.0
2005-12-30 12:25:00,70.48,70.49,70.45,70.47,8300.0,50.0702,50.0773,50.0489,50.0631,8300.0
2005-12-30 12:30:00,70.46,70.5,70.45,70.5,5900.0,50.056,50.0844,50.0489,50.0844,5900.0
2005-12-30 12:35:00,70.5,70.51,70.48,70.48,10500.0,50.0844,50.0915,50.0702,50.0702,10500.0
2005-12-30 12:40:00,70.48,70.49,70.45,70.47,10500.0,50.0702,50.0773,50.0489,50.0631,10500.0
2005-12-30 12:45:00,70.48,70.54,70.47,70.51,10500.0,50.0702,50.1129,50.0631,50.0915,10500.0
2005-12-30 12:50:00,70.55,70.58,70.52,70.54,16900.0,50.12,50.1413,50.0986,50.1129,16900.0
2005-12-30 12:55:00,70.53,70.59,70.49,70.55,16800.0,50.1058,50.1484,50.0773,50.12,16800.0
2005-12-30 13:00:00,70.52,70.52,70.48,70.49,5100.0,50.0986,50.0986,50.0702,50.0773,5100.0
2005-12-30 13:05:00,70.48,70.49,70.43,70.44,7900.0,50.0702,50.0773,50.0347,50.0418,7900.0
2005-12-30 13:10:00,70.43,70.46,70.43,70.44,4300.0,50.0347,50.056,50.0347,50.0418,4300.0
2005-12-30 13:15:00,70.44,70.48,70.44,70.48,9500.0,50.0418,50.0702,50.0418,50.0702,9500.0
2005-12-30 13:20:00,70.47,70.48,70.39,70.4,25600.0,50.0631,50.0702,50.0063,50.0134,25600.0
2005-12-30 13:25:00,70.4,70.45,70.39,70.45,18400.0,50.0134,50.0489,50.0063,50.0489,18400.0
2005-12-30 13:30:00,70.43,70.45,70.38,70.39,27500.0,50.0347,50.0489,49.9992,50.0063,27500.0
2005-12-30 13:35:00,70.39,70.47,70.39,70.46,13900.0,50.0063,50.0631,50.0063,50.056,13900.0
2005-12-30 13:40:00,70.46,70.46,70.41,70.42,7100.0,50.056,50.056,50.0205,50.0276,7100.0
2005-12-30 13:45:00,70.41,70.44,70.4,70.41,35000.0,50.0205,50.0418,50.0134,50.0205,35000.0
2005-12-30 13:50:00,70.41,70.44,70.35,70.39,48500.0,50.0205,50.0418,49.9779,50.0063,48500.0
2005-12-30 13:55:00,70.4,70.43,70.39,70.42,35900.0,50.0134,50.0347,50.0063,50.0276,35900.0
2005-12-30 14:00:00,70.42,70.43,70.36,70.37,7900.0,50.0276,50.0347,49.985,49.9921,7900.0
2005-12-30 14:05:00,70.38,70.44,70.38,70.42,29200.0,49.9992,50.0418,49.9992,50.0276,29200.0
2005-12-30 14:10:00,70.41,70.42,70.41,70.41,17200.0,50.0205,50.0276,50.0205,50.0205,17200.0
2005-12-30 14:15:00,70.41,70.42,70.4,70.4,12500.0,50.0205,50.0276,50.0134,50.0134,12500.0
2005-12-30 14:20:00,70.4,70.41,70.38,70.4,17700.0,50.0134,50.0205,49.9992,50.0134,17700.0
2005-12-30 14:25:00,70.39,70.4,70.35,70.35,8800.0,50.0063,50.0134,49.9779,49.9779,8800.0
2005-12-30 14:30:00,70.36,70.36,70.33,70.33,10000.0,49.985,49.985,49.9637,49.9637,10000.0
2005-12-30 14:35:00,70.33,70.39,70.33,70.36,22800.0,49.9637,50.0063,49.9637,49.985,22800.0
2005-12-30 14:40:00,70.36,70.36,70.32,70.32,7600.0,49.985,49.985,49.9566,49.9566,7600.0
2005-12-30 14:45:00,70.32,70.34,70.32,70.33,8300.0,49.9566,49.9708,49.9566,49.9637,8300.0
2005-12-30 14:50:00,70.32,70.34,70.3,70.32,32000.0,49.9566,49.9708,49.9424,49.9566,32000.0
2005-12-30 14:55:00,70.33,70.34,70.29,70.29,12800.0,49.9637,49.9708,49.9353,49.9353,12800.0
2005-12-30 15:00:00,70.28,70.32,70.25,70.31,23100.0,49.9281,49.9566,49.9068,49.9495,23100.0
2005-12-30 15:05:00,70.31,70.33,70.25,70.27,25700.0,49.9495,49.9637,49.9068,49.921,25700.0
2005-12-30 15:10:00,70.27,70.31,70.25,70.26,16600.0,49.921,49.9495,49.9068,49.9139,16600.0
2005-12-30 15:15:00,70.26,70.3,70.25,70.29,20200.0,49.9139,49.9424,49.9068,49.9353,20200.0
2005-12-30 15:20:00,70.28,70.35,70.28,70.35,11500.0,49.9281,49.9779,49.9281,49.9779,11500.0
2005-12-30 15:25:00,70.34,70.39,70.32,70.34,20200.0,49.9708,50.0063,49.9566,49.9708,20200.0
2005-12-30 15:30:00,70.33,70.34,70.31,70.32,32200.0,49.9637,49.9708,49.9495,49.9566,32200.0
2005-12-30 15:35:00,70.32,70.32,70.28,70.29,46400.0,49.9566,49.9566,49.9281,49.9353,46400.0
2005-12-30 15:40:00,70.3,70.41,70.29,70.32,60100.0,49.9424,50.0205,49.9353,49.9566,60100.0
2005-12-30 15:45:00,70.31,70.34,70.31,70.32,51600.0,49.9495,49.9708,49.9495,49.9566,51600.0
2005-12-30 15:50:00,70.32,70.33,70.19,70.22,81900.0,49.9566,49.9637,49.8642,49.8855,81900.0
2005-12-30 15:55:00,70.22,70.25,70.16,70.18,83000.0,49.8855,49.9068,49.8429,49.8571,83000.0
2006-01-03 09:30:00,70.4,70.6,70.34,70.51,153200.0,50.0134,50.1555,49.9708,50.0915,153200.0
2006-01-03 09:35:00,70.58,70.6,70.35,70.46,88200.0,50.1413,50.1555,49.9779,50.056,88200.0
2006-01-03 09:40:00,70.4,70.42,70.2,70.2,37900.0,50.0134,50.0276,49.8713,49.8713,37900.0
2006-01-03 09:45:00,70.2,70.31,70.12,70.26,45000.0,49.8713,49.9495,49.8145,49.9139,45000.0
2006-01-03 09:50:00,70.26,70.27,70.1,70.1,76400.0,49.9139,49.921,49.8003,49.8003,76400.0
2006-01-03 09:55:00,70.11,70.2,70.08,70.18,32000.0,49.8074,49.8713,49.7861,49.8571,32000.0
2006-01-03 10:00:00,70.17,70.3,70.1,70.2,79200.0,49.85,49.9424,49.8003,49.8713,79200.0
2006-01-03 10:05:00,70.21,70.21,69.8,69.8,100900.0,49.8784,49.8784,49.5871,49.5871,100900.0
2006-01-03 10:10:00,69.85,69.88,69.69,69.74,61900.0,49.6227,49.644,49.509,49.5445,61900.0
2006-01-03 10:15:00,69.74,69.84,69.71,69.78,56200.0,49.5445,49.6156,49.5232,49.5729,56200.0
2006-01-03 10:20:00,69.75,69.75,69.5,69.51,95600.0,49.5516,49.5516,49.374,49.3811,95600.0
2006-01-03 10:25:00,69.52,69.59,69.33,69.36,86400.0,49.3882,49.438,49.2533,49.2746,86400.0
2006-01-03 10:30:00,69.36,69.58,69.36,69.57,59000.0,49.2746,49.4309,49.2746,49.4238,59000.0
2006-01-03 10:35:00,69.52,69.61,69.48,69.52,67900.0,49.3882,49.4522,49.3598,49.3882,67900.0
2006-01-03 10:40:00,69.52,69.63,69.51,69.58,65900.0,49.3882,49.4664,49.3811,49.4309,65900.0
2006-01-03 10:45:00,69.57,69.67,69.55,69.6,52500.0,49.4238,49.4948,49.4095,49.4451,52500.0
2006-01-03 10:50:00,69.6,69.63,69.55,69.59,35000.0,49.4451,49.4664,49.4095,49.438,35000.0
2006-01-03 10:55:00,69.6,69.63,69.48,69.48,41000.0,49.4451,49.4664,49.3598,49.3598,41000.0
2006-01-03 11:00:00,69.5,69.63,69.47,69.56,46700.0,49.374,49.4664,49.3527,49.4166,46700.0
2006-01-03 11:05:00,69.55,69.64,69.55,69.64,34300.0,49.4095,49.4735,49.4095,49.4735,34300.0
2006-01-03 11:10:00,69.65,69.67,69.56,69.63,28600.0,49.4806,49.4948,49.4166,49.4664,28600.0
2006-01-03 11:15:00,69.63,69.72,69.62,69.67,35600.0,49.4664,49.5303,49.4593,49.4948,35600.0
2006-01-03 11:20:00,69.66,69.67,69.61,69.64,64000.0,49.4877,49.4948,49.4522,49.4735,64000.0
2006-01-03 11:25:00,69.63,69.67,69.6,69.62,26100.0,49.4664,49.4948,49.4451,49.4593,26100.0
2006-01-03 11:30:00,69.63,69.71,69.62,69.7,35300.0,49.4664,49.5232,49.4593,49.5161,35300.0
2006-01-03 11:35:00,69.7,69.74,69.69,69.72,68100.0,49.5161,49.5445,49.509,49.5303,68100.0
2006-01-03 11:40:00,69.72,69.74,69.69,69.71,35300.0,49.5303,49.5445,49.509,49.5232,35300.0
2006-01-03 11:45:00,69.71,69.71,69.62,69.62,22600.0,49.5232,49.5232,49.4593,49.4593,22600.0
2006-01-03 11:50:00,69.62,69.63,69.57,69.57,17000.0,49.4593,49.4664,49.4238,49.4238,17000.0
2006-01-03 11:55:00,69.56,69.66,69.55,69.63,42000.0,49.4166,49.4877,49.4095,49.4664,42000.0
2006-01-03 12:00:00,69.63,69.68,69.61,69.62,30400.0,49.4664,49.5019,49.4522,49.4593,30400.0
2006-01-03 12:05:00,69.62,69.71,69.62,69.71,35500.0,49.4593,49.5232,49.4593,49.5232,35500.0
2006-01-03 12:10:00,69.71,69.73,69.68,69.73,46000.0,49.5232,49.5374,49.5019,49.5374,46000.0
2006-01-03 12:15:00,69.73,69.74,69.68,69.69,70900.0,49.5374,49.5445,49.5019,49.509,70900.0
2006-01-03 12:20:00,69.69,69.72,69.68,69.71,37500.0,49.509,49.5303,49.5019,49.5232,37500.0
2006-01-03 12:25:00,69.71,69.72,69.7,69.71,45000.0,49.5232,49.5303,49.5161,49.5232,45000.0
2006-01-03 12:30:00,69.7,69.74,69.68,69.71,79900.0,49.5161,49.5445,49.5019,49.5232,79900.0
2006-01-03 12:35:00,69.71,69.76,69.71,69.73,22000.0,49.5232,49.5587,49.5232,49.5374,22000.0
2006-01-03 12:40:00,69.73,69.74,69.68,69.68,23300.0,49.5374,49.5445,49.5019,49.5019,23300.0
2006-01-03 12:45:00,69.68,69.8,69.68,69.8,34700.0,49.5019,49.5871,49.5019,49.5871,34700.0
2006-01-03 12:50:00,69.8,69.8,69.73,69.77,13300.0,49.5871,49.5871,49.5374,49.5658,13300.0
2006-01-03 12:55:00,69.77,69.79,69.71,69.78,11900.0,49.5658,49.58,49.5232,49.5729,11900.0
2006-01-03 13:00:00,69.79,69.82,69.77,69.79,36000.0,49.58,49.6014,49.5658,49.58,36000.0
2006-01-03 13:05:00,69.79,69.83,69.78,69.78,44300.0,49.58,49.6085,49.5729,49.5729,44300.0
2006-01-03 13:10:00,69.76,69.8,69.76,69.78,28400.0,49.5587,49.5871,49.5587,49.5729,28400.0
2006-01-03 13:15:00,69.77,69.78,69.73,69.74,23200.0,49.5658,49.5729,49.5374,49.5445,23200.0
2006-01-03 13:20:00,69.74,69.77,69.72,69.74,43600.0,49.5445,49.5658,49.5303,49.5445,43600.0
2006-01-03 13:25:00,69.75,69.77,69.71,69.71,37500.0,49.5516,49.5658,49.5232,49.5232,37500.0
2006-01-03 13:30:00,69.72,69.72,69.69,69.7,30000.0,49.5303,49.5303,49.509,49.5161,30000.0
2006-01-03 13:35:00,69.69,69.74,69.68,69.73,31300.0,49.509,49.5445,49.5019,49.5374,31300.0
2006-01-03 13:40:00,69.73,69.74,69.67,69.67,20700.0,49.5374,49.5445,49.4948,49.4948,20700.0
2006-01-03 13:45:00,69.68,69.74,69.68,69.7,14000.0,49.5019,49.5445,49.5019,49.5161,14000.0
2006-01-03 13:50:00,69.69,69.78,69.69,69.76,30500.0,49.509,49.5729,49.509,49.5587,30500.0
2006-01-03 13:55:00,69.77,69.77,69.72,69.75,24000.0,49.5658,49.5658,49.5303,49.5516,24000.0
2006-01-03 14:00:00,69.75,69.88,69.75,69.86,61000.0,49.5516,49.644,49.5516,49.6298,61000.0
2006-01-03 14:05:00,69.86,69.99,69.85,69.96,68500.0,49.6298,49.7221,49.6227,49.7008,68500.0
2006-01-03 14:10:00,69.96,70.01,69.93,69.97,75600.0,49.7008,49.7363,49.6795,49.7079,75600.0
2006-01-03 14:15:00,69.95,70.0,69.93,69.95,66200.0,49.6937,49.7292,49.6795,49.6937,66200.0
2006-01-03 14:20:00,69.95,70.0,69.85,69.87,59300.0,49.6937,49.7292,49.6227,49.6369,59300.0
2006-01-03 14:25:00,69.88,70.0,69.87,69.95,94200.0,49.644,49.7292,49.6369,49.6937,94200.0
2006-01-03 14:30:00,69.95,70.28,69.95,70.2,108800.0,49.6937,49.9281,49.6937,49.8713,108800.0
2006-01-03 14:35:00,70.2,70.2,70.05,70.09,98100.0,49.8713,49.8713,49.7648,49.7932,98100.0
2006-01-03 14:40:00,70.11,70.15,70.09,70.14,107300.0,49.8074,49.8358,49.7932,49.8287,107300.0
2006-01-03 14:45:00,70.13,70.15,70.09,70.14,106700.0,49.8216,49.8358,49.7932,49.8287,106700.0
2006-01-03 14:50:00,70.13,70.2,70.13,70.16,31800.0,49.8216,49.8713,49.8216,49.8429,31800.0
2006-01-03 14:55:00,70.15,70.17,70.11,70.15,46100.0,49.8358,49.85,49.8074,49.8358,46100.0
2006-01-03 15:00:00,70.15,70.27,70.15,70.27,251400.0,49.8358,49.921,49.8358,49.921,251400.0
2006-01-03 15:05:00,70.29,70.35,70.23,70.33,81700.0,49.9353,49.9779,49.8926,49.9637,81700.0
2006-01-03 15:10:00,70.3,70.37,70.24,70.32,121000.0,49.9424,49.9921,49.8997,49.9566,121000.0
2006-01-03 15:15:00,70.31,70.33,70.26,70.28,61700.0,49.9495,49.9637,49.9139,49.9281,61700.0
2006-01-03 15:20:00,70.28,70.36,70.28,70.3,60900.0,49.9281,49.985,49.9281,49.9424,60900.0
2006-01-03 15:25:00,70.3,70.43,70.27,70.36,71000.0,49.9424,50.0347,49.921,49.985,71000.0
2006-01-03 15:30:00,70.37,70.37,70.34,70.34,169700.0,49.9921,49.9921,49.9708,49.9708,169700.0
2006-01-03 15:35:00,70.33,70.44,70.32,70.38,64500.0,49.9637,50.0418,49.9566,49.9992,64500.0
2006-01-03 15:40:00,70.4,70.42,70.3,70.31,44400.0,50.0134,50.0276,49.9424,49.9495,44400.0
2006-01-03 15:45:00,70.25,70.32,70.2,70.29,94300.0,49.9068,49.9566,49.8713,49.9353,94300.0
2006-01-03 15:50:00,70.3,70.32,70.2,70.27,115900.0,49.9424,49.9566,49.8713,49.921,115900.0
2006-01-03 15:55:00,70.27,70.32,70.24,70.32,159000.0,49.921,49.9566,49.8997,49.9566,159000.0
2006-01-04 09:30:00,70.08,70.08,69.86,69.97,115100.0,49.7861,49.7861,49.6298,49.7079,115100.0
2006-01-04 09:35:00,70.0,70.26,69.95,70.13,45000.0,49.7292,49.9139,49.6937,49.8216,45000.0
2006-01-04 09:40:00,70.08,70.28,70.08,70.24,97100.0,49.7861,49.9281,49.7861,49.8997,97100.0
2006-01-04 09:45:00,70.23,70.32,70.2,70.3,47100.0,49.8926,49.9566,49.8713,49.9424,47100.0
2006-01-04 09:50:00,70.29,70.36,70.13,70.24,80000.0,49.9353,49.985,49.8216,49.8997,80000.0
2006-01-04 09:55:00,70.23,70.36,70.2,70.25,24100.0,49.8926,49.985,49.8713,49.9068,24100.0
2006-01-04 10:00:00,70.26,70.5,70.25,70.36,58700.0,49.9139,50.0844,49.9068,49.985,58700.0
2006-01-04 10:05:00,70.38,70.5,70.36,70.46,37600.0,49.9992,50.0844,49.985,50.056,37600.0
2006-01-04 10:10:00,70.47,70.47,70.27,70.34,29200.0,50.0631,50.0631,49.921,49.9708,29200.0
2006-01-04 10:15:00,70.34,70.38,70.25,70.37,43100.0,49.9708,49.9992,49.9068,49.9921,43100.0
2006-01-04 10:20:00,70.37,70.4,70.29,70.4,43600.0,49.9921,50.0134,49.9353,50.0134,43600.0
2006-01-04 10:25:00,70.39,70.48,70.33,70.43,36100.0,50.0063,50.0702,49.9637,50.0347,36100.0
2006-01-04 10:30:00,70.45,70.49,70.4,70.49,43100.0,50.0489,50.0773,50.0134,50.0773,43100.0
2006-01-04 10:35:00,70.48,70.64,70.41,70.63,42300.0,50.0702,50.1839,50.0205,50.1768,42300.0
2006-01-04 10:40:00,70.63,70.63,70.56,70.56,48400.0,50.1768,50.1768,50.1271,50.1271,48400.0
2006-01-04 10:45:00,70.55,70.69,70.54,70.69,22500.0,50.12,50.2194,50.1129,50.2194,22500.0
2006-01-04 10:50:00,70.7,70.76,70.67,70.73,51800.0,50.2265,50.2691,50.2052,50.2478,51800.0
2006-01-04 10:55:00,70.73,70.78,70.73,70.76,15800.0,50.2478,50.2834,50.2478,50.2691,15800.0
2006-01-04 11:00:00,70.75,70.88,70.74,70.86,64000.0,50.262,50.3544,50.2549,50.3402,64000.0
2006-01-04 11:05:00,70.86,70.86,70.7,70.75,43500.0,50.3402,50.3402,50.2265,50.262,43500.0
2006-01-04 11:10:00,70.74,70.76,70.73,70.73,37500.0,50.2549,50.2691,50.2478,50.2478,37500.0
2006-01-04 11:15:00,70.74,70.75,70.57,70.57,45200.0,50.2549,50.262,50.1342,50.1342,45200.0
2006-01-04 11:20:00,70.56,70.65,70.53,70.61,34200.0,50.1271,50.191,50.1058,50.1626,34200.0
2006-01-04 11:25:00,70.62,70.67,70.61,70.62,18800.0,50.1697,50.2052,50.1626,50.1697,18800.0
2006-01-04 11:30:00,70.63,70.69,70.63,70.66,33800.0,50.1768,50.2194,50.1768,50.1981,33800.0
2006-01-04 11:35:00,70.67,70.69,70.63,70.68,33400.0,50.2052,50.2194,50.1768,50.2123,33400.0
2006-01-04 11:40:00,70.69,70.7,70.67,70.7,19900.0,50.2194,50.2265,50.2052,50.2265,19900.0
2006-01-04 11:45:00,70.7,70.82,70.67,70.81,36300.0,50.2265,50.3118,50.2052,50.3047,36300.0
2006-01-04 11:50:00,70.82,70.93,70.78,70.9,30700.0,50.3118,50.3899,50.2834,50.3686,30700.0
2006-01-04 11:55:00,70.9,70.95,70.86,70.95,38200.0,50.3686,50.4041,50.3402,50.4041,38200.0
2006-01-04 12:00:00,70.95,70.99,70.92,70.96,38600.0,50.4041,50.4325,50.3828,50.4112,38600.0
2006-01-04 12:05:00,70.98,70.99,70.93,70.99,17000.0,50.4254,50.4325,50.3899,50.4325,17000.0
2006-01-04 12:10:00,70.99,71.0,70.97,70.99,41200.0,50.4325,50.4396,50.4183,50.4325,41200.0
2006-01-04 12:15:00,70.99,70.99,70.93,70.94,40800.0,50.4325,50.4325,50.3899,50.397,40800.0
2006-01-04 12:20:00,70.93,70.94,70.85,70.85,25000.0,50.3899,50.397,50.3331,50.3331,25000.0
2006-01-04 12:25:00,70.85,70.94,70.85,70.92,54300.0,50.3331,50.397,50.3331,50.3828,54300.0
2006-01-04 12:30:00,70.92,70.92,70.86,70.88,19000.0,50.3828,50.3828,50.3402,50.3544,19000.0
2006-01-04 12:35:00,70.88,70.93,70.87,70.89,11600.0,50.3544,50.3899,50.3473,50.3615,11600.0
2006-01-04 12:40:00,70.87,70.92,70.87,70.91,16400.0,50.3473,50.3828,50.3473,50.3757,16400.0
2006-01-04 12:45:00,70.91,70.92,70.76,70.84,24100.0,50.3757,50.3828,50.2691,50.326,24100.0
2006-01-04 12:50:00,70.86,70.89,70.83,70.85,12000.0,50.3402,50.3615,50.3189,50.3331,12000.0
2006-01-04 12:55:00,70.86,70.88,70.83,70.85,14700.0,50.3402,50.3544,50.3189,50.3331,14700.0
2006-01-04 13:00:00,70.86,70.88,70.84,70.85,22300.0,50.3402,50.3544,50.326,50.3331,22300.0
2006-01-04 13:05:00,70.85,70.87,70.85,70.87,4500.0,50.3331,50.3473,50.3331,50.3473,4500.0
2006-01-04 13:10:00,70.87,70.88,70.79,70.83,33200.0,50.3473,50.3544,50.2905,50.3189,33200.0
2006-01-04 13:15:00,70.83,70.89,70.65,70.85,118700.0,50.3189,50.3615,50.191,50.3331,118700.0
2006-01-04 13:20:00,70.84,70.86,70.82,70.82,12300.0,50.326,50.3402,50.3118,50.3118,12300.0
2006-01-04 13:25:00,70.82,70.91,70.82,70.88,23700.0,50.3118,50.3757,50.3118,50.3544,23700.0
2006-01-04 13:30:00,70.88,70.9,70.8,70.81,36800.0,50.3544,50.3686,50.2976,50.3047,36800.0
2006-01-04 13:35:00,70.8,70.88,70.76,70.81,53200.0,50.2976,50.3544,50.2691,50.3047,53200.0
2006-01-04 13:40:00,70.81,70.86,70.81,70.86,13800.0,50.3047,50.3402,50.3047,50.3402,13800.0
2006-01-04 13:45:00,70.86,70.9,70.82,70.88,16800.0,50.3402,50.3686,50.3118,50.3544,16800.0
2006-01-04 13:50:00,70.88,70.89,70.83,70.83,11600.0,50.3544,50.3615,50.3189,50.3189,11600.0
2006-01-04 13:55:00,70.83,70.85,70.8,70.82,22700.0,50.3189,50.3331,50.2976,50.3118,22700.0
2006-01-04 14:00:00,70.81,70.85,70.8,70.82,11100.0,50.3047,50.3331,50.2976,50.3118,11100.0
2006-01-04 14:05:00,70.82,70.84,70.66,70.67,15600.0,50.3118,50.326,50.1981,50.2052,15600.0
2006-01-04 14:10:00,70.65,70.79,70.62,70.63,46700.0,50.191,50.2905,50.1697,50.1768,46700.0
2006-01-04 14:15:00,70.62,70.81,70.6,70.81,29100.0,50.1697,50.3047,50.1555,50.3047,29100.0
2006-01-04 14:20:00,70.81,70.85,70.77,70.77,18300.0,50.3047,50.3331,50.2763,50.2763,18300.0
2006-01-04 14:25:00,70.78,70.83,70.76,70.83,17000.0,50.2834,50.3189,50.2691,50.3189,17000.0
2006-01-04 14:30:00,70.84,70.9,70.83,70.9,9900.0,50.326,50.3686,50.3189,50.3686,9900.0
2006-01-04 14:35:00,70.9,70.99,70.9,70.99,39200.0,50.3686,50.4325,50.3686,50.4325,39200.0
2006-01-04 14:40:00,70.98,71.03,70.89,71.0,63900.0,50.4254,50.461,50.3615,50.4396,63900.0
2006-01-04 14:45:00,71.0,71.06,71.0,71.04,18600.0,50.4396,50.4823,50.4396,50.4681,18600.0
2006-01-04 14:50:00,71.04,71.07,70.94,70.99,26600.0,50.4681,50.4894,50.397,50.4325,26600.0
2006-01-04 14:55:00,70.95,70.97,70.9,70.92,25200.0,50.4041,50.4183,50.3686,50.3828,25200.0
2006-01-04 15:00:00,70.9,70.99,70.9,70.97,20900.0,50.3686,50.4325,50.3686,50.4183,20900.0
2006-01-04 15:05:00,70.97,71.03,70.97,71.02,37100.0,50.4183,50.461,50.4183,50.4539,37100.0
2006-01-04 15:10:00,71.02,71.02,70.92,70.97,25900.0,50.4539,50.4539,50.3828,50.4183,25900.0
2006-01-04 15:15:00,70.96,70.96,70.94,70.94,10600.0,50.4112,50.4112,50.397,50.397,10600.0
2006-01-04 15:20:00,70.95,71.09,70.94,71.03,37000.0,50.4041,50.5036,50.397,50.461,37000.0
2006-01-04 15:25:00,71.04,71.14,71.04,71.1,23400.0,50.4681,50.5391,50.4681,50.5107,23400.0
2006-01-04 15:30:00,71.1,71.16,71.08,71.12,37400.0,50.5107,50.5533,50.4965,50.5249,37400.0
2006-01-04 15:35:00,71.11,71.12,71.05,71.1,45500.0,50.5178,50.5249,50.4752,50.5107,45500.0
2006-01-04 15:40:00,71.11,71.15,71.04,71.12,42200.0,50.5178,50.5462,50.4681,50.5249,42200.0
2006-01-04 15:45:00,71.12,71.18,71.11,71.18,63000.0,50.5249,50.5675,50.5178,50.5675,63000.0
2006-01-04 15:50:00,71.17,71.25,71.15,71.25,95400.0,50.5604,50.6173,50.5462,50.6173,95400.0
2006-01-04 15:55:00,71.25,71.27,71.14,71.16,88000.0,50.6173,50.6315,50.5391,50.5533,88000.0
2006-01-05 09:30:00,70.55,70.55,69.87,70.07,249200.0,50.12,50.12,49.6369,49.779,249200.0
2006-01-05 09:35:00,70.16,70.19,69.77,69.83,146000.0,49.8429,49.8642,49.5658,49.6085,146000.0
2006-01-05 09:40:00,69.8,69.87,69.76,69.77,114000.0,49.5871,49.6369,49.5587,49.5658,114000.0
2006-01-05 09:45:00,69.76,69.9,69.76,69.8,133800.0,49.5587,49.6582,49.5587,49.5871,133800.0
2006-01-05 09:50:00,69.8,69.89,69.7,69.72,58900.0,49.5871,49.6511,49.5161,49.5303,58900.0
2006-01-05 09:55:00,69.72,69.72,69.6,69.63,65900.0,49.5303,49.5303,49.4451,49.4664,65900.0
2006-01-05 10:00:00,69.63,69.74,69.58,69.63,84000.0,49.4664,49.5445,49.4309,49.4664,84000.0
2006-01-05 10:05:00,69.63,69.78,69.63,69.72,87400.0,49.4664,49.5729,49.4664,49.5303,87400.0
2006-01-05 10:10:00,69.72,69.75,69.65,69.66,49600.0,49.5303,49.5516,49.4806,49.4877,49600.0
2006-01-05 10:15:00,69.67,69.8,69.6,69.78,63100.0,49.4948,49.5871,49.4451,49.5729,63100.0
2006-01-05 10:20:00,69.79,69.79,69.68,69.73,49800.0,49.58,49.58,49.5019,49.5374,49800.0
2006-01-05 10:25:00,69.73,69.83,69.67,69.71,58800.0,49.5374,49.6085,49.4948,49.5232,58800.0
2006-01-05 10:30:00,69.71,69.89,69.71,69.87,67400.0,49.5232,49.6511,49.5232,49.6369,67400.0
2006-01-05 10:35:00,69.87,69.88,69.67,69.72,57500.0,49.6369,49.644,49.4948,49.5303,57500.0
2006-01-05 10:40:00,69.69,69.72,69.62,69.67,52400.0,49.509,49.5303,49.4593,49.4948,52400.0
2006-01-05 10:45:00,69.68,69.83,69.68,69.81,33300.0,49.5019,49.6085,49.5019,49.5943,33300.0
2006-01-05 10:50:00,69.81,69.82,69.74,69.8,20400.0,49.5943,49.6014,49.5445,49.5871,20400.0
2006-01-05 10:55:00,69.8,69.89,69.77,69.89,31400.0,49.5871,49.6511,49.5658,49.6511,31400.0
2006-01-05 11:00:00,69.89,69.9,69.81,69.81,57700.0,49.6511,49.6582,49.5943,49.5943,57700.0
2006-01-05 11:05:00,69.83,69.9,69.82,69.9,49000.0,49.6085,49.6582,49.6014,49.6582,49000.0
2006-01-05 11:10:00,69.9,70.08,69.89,69.97,66900.0,49.6582,49.7861,49.6511,49.7079,66900.0
2006-01-05 11:15:00,69.97,69.97,69.85,69.85,36100.0,49.7079,49.7079,49.6227,49.6227,36100.0
2006-01-05 11:20:00,69.85,69.99,69.76,69.99,57100.0,49.6227,49.7221,49.5587,49.7221,57100.0
2006-01-05 11:25:00,69.99,70.0,69.86,69.86,31800.0,49.7221,49.7292,49.6298,49.6298,31800.0
2006-01-05 11:30:00,69.87,69.87,69.83,69.85,23400.0,49.6369,49.6369,49.6085,49.6227,23400.0
2006-01-05 11:35:00,69.85,69.92,69.82,69.84,71300.0,49.6227,49.6724,49.6014,49.6156,71300.0
2006-01-05 11:40:00,69.84,69.95,69.83,69.95,59400.0,49.6156,49.6937,49.6085,49.6937,59400.0
2006-01-05 11:45:00,69.95,69.96,69.87,69.87,49700.0,49.6937,49.7008,49.6369,49.6369,49700.0
2006-01-05 11:50:00,69.87,69.87,69.84,69.86,40200.0,49.6369,49.6369,49.6156,49.6298,40200.0
2006-01-05 11:55:00,69.86,69.9,69.81,69.89,51700.0,49.6298,49.6582,49.5943,49.6511,51700.0
2006-01-05 12:00:00,69.89,69.99,69.89,69.98,27700.0,49.6511,49.7221,49.6511,49.715,27700.0
2006-01-05 12:05:00,69.98,70.0,69.96,69.98,58000.0,49.715,49.7292,49.7008,49.715,58000.0
2006-01-05 12:10:00,69.98,70.03,69.98,69.99,22700.0,49.715,49.7505,49.715,49.7221,22700.0
2006-01-05 12:15:00,69.98,70.04,69.98,70.03,67300.0,49.715,49.7576,49.715,49.7505,67300.0
2006-01-05 12:20:00,70.08,70.23,70.06,70.14,57200.0,49.7861,49.8926,49.7719,49.8287,57200.0
2006-01-05 12:25:00,70.16,70.17,70.11,70.16,62000.0,49.8429,49.85,49.8074,49.8429,62000.0
2006-01-05 12:30:00,70.14,70.18,70.13,70.16,49900.0,49.8287,49.8571,49.8216,49.8429,49900.0
2006-01-05 12:35:00,70.17,70.19,70.13,70.13,27800.0,49.85,49.8642,49.8216,49.8216,27800.0
2006-01-05 12:40:00,70.12,70.19,70.11,70.11,34000.0,49.8145,49.8642,49.8074,49.8074,34000.0
2006-01-05 12:45:00,70.12,70.12,70.01,70.09,38200.0,49.8145,49.8145,49.7363,49.7932,38200.0
2006-01-05 12:50:00,70.08,70.13,70.01,70.11,34800.0,49.7861,49.8216,49.7363,49.8074,34800.0
2006-01-05 12:55:00,70.1,70.19,70.1,70.18,44100.0,49.8003,49.8642,49.8003,49.8571,44100.0
2006-01-05 13:00:00,70.19,70.25,70.18,70.23,67200.0,49.8642,49.9068,49.8571,49.8926,67200.0
2006-01-05 13:05:00,70.23,70.28,70.18,70.28,27900.0,49.8926,49.9281,49.8571,49.9281,27900.0
2006-01-05 13:10:00,70.29,70.29,70.26,70.26,26200.0,49.9353,49.9353,49.9139,49.9139,26200.0
2006-01-05 13:15:00,70.26,70.28,70.21,70.22,28200.0,49.9139,49.9281,49.8784,49.8855,28200.0
2006-01-05 13:20:00,70.21,70.24,70.16,70.17,27200.0,49.8784,49.8997,49.8429,49.85,27200.0
2006-01-05 13:25:00,70.17,70.22,70.17,70.2,24800.0,49.85,49.8855,49.85,49.8713,24800.0
2006-01-05 13:30:00,70.2,70.27,70.19,70.27,27600.0,49.8713,49.921,49.8642,49.921,27600.0
2006-01-05 13:35:00,70.27,70.28,70.17,70.18,21900.0,49.921,49.9281,49.85,49.8571,21900.0
2006-01-05 13:40:00,70.17,70.17,70.11,70.13,29500.0,49.85,49.85,49.8074,49.8216,29500.0
2006-01-05 13:45:00,70.14,70.16,70.13,70.16,23700.0,49.8287,49.8429,49.8216,49.8429,23700.0
2006-01-05 13:50:00,70.16,70.18,70.09,70.09,40700.0,49.8429,49.8571,49.7932,49.7932,40700.0
2006-01-05 13:55:00,70.08,70.09,70.03,70.05,40800.0,49.7861,49.7932,49.7505,49.7648,40800.0
2006-01-05 14:00:00,70.05,70.17,70.02,70.03,48800.0,49.7648,49.85,49.7434,49.7505,48800.0
2006-01-05 14:05:00,70.04,70.04,69.96,69.97,47200.0,49.7576,49.7576,49.7008,49.7079,47200.0
2006-01-05 14:10:00,69.96,70.02,69.96,70.0,47700.0,49.7008,49.7434,49.7008,49.7292,47700.0
2006-01-05 14:15:00,70.0,70.01,69.98,70.0,28900.0,49.7292,49.7363,49.715,49.7292,28900.0
2006-01-05 14:20:00,70.0,70.05,69.98,69.98,58100.0,49.7292,49.7648,49.715,49.715,58100.0
2006-01-05 14:25:00,69.99,70.0,69.88,69.9,43000.0,49.7221,49.7292,49.644,49.6582,43000.0
2006-01-05 14:30:00,69.89,69.96,69.86,69.96,35000.0,49.6511,49.7008,49.6298,49.7008,35000.0
2006-01-05 14:35:00,69.96,70.0,69.96,69.98,63800.0,49.7008,49.7292,49.7008,49.715,63800.0
2006-01-05 14:40:00,69.97,70.02,69.92,69.95,34200.0,49.7079,49.7434,49.6724,49.6937,34200.0
2006-01-05 14:45:00,69.95,70.1,69.92,70.05,65600.0,49.6937,49.8003,49.6724,49.7648,65600.0
2006-01-05 14:50:00,70.04,70.07,70.02,70.07,34500.0,49.7576,49.779,49.7434,49.779,34500.0
2006-01-05 14:55:00,70.07,70.08,70.01,70.03,34300.0,49.779,49.7861,49.7363,49.7505,34300.0
2006-01-05 15:00:00,70.03,70.11,70.03,70.11,56900.0,49.7505,49.8074,49.7505,49.8074,56900.0
2006-01-05 15:05:00,70.1,70.14,70.09,70.14,40300.0,49.8003,49.8287,49.7932,49.8287,40300.0
2006-01-05 15:10:00,70.13,70.19,70.13,70.14,46500.0,49.8216,49.8642,49.8216,49.8287,46500.0
2006-01-05 15:15:00,70.14,70.17,70.13,70.17,28700.0,49.8287,49.85,49.8216,49.85,28700.0
2006-01-05 15:20:00,70.16,70.24,70.16,70.22,44800.0,49.8429,49.8997,49.8429,49.8855,44800.0
2006-01-05 15:25:00,70.22,70.24,70.02,70.02,75100.0,49.8855,49.8997,49.7434,49.7434,75100.0
2006-01-05 15:30:00,70.02,70.12,70.01,70.11,38000.0,49.7434,49.8145,49.7363,49.8074,38000.0
2006-01-05 15:35:00,70.11,70.12,70.09,70.09,49400.0,49.8074,49.8145,49.7932,49.7932,49400.0
2006-01-05 15:40:00,70.09,70.12,70.05,70.11,81100.0,49.7932,49.8145,49.7648,49.8074,81100.0
2006-01-05 15:45:00,70.11,70.2,70.11,70.16,95800.0,49.8074,49.8713,49.8074,49.8429,95800.0
2006-01-05 15:50:00,70.17,70.27,70.17,70.27,88900.0,49.85,49.921,49.85,49.921,88900.0
2006-01-05 15:55:00,70.26,70.32,70.25,70.3,186100.0,49.9139,49.9566,49.9068,49.9424,186100.0
2006-01-06 09:30:00,70.34,70.5,70.25,70.25,105500.0,49.9708,50.0844,49.9068,49.9068,105500.0
2006-01-06 09:35:00,70.25,70.33,70.14,70.18,56000.0,49.9068,49.9637,49.8287,49.8571,56000.0
2006-01-06 09:40:00,70.18,70.3,70.12,70.16,52800.0,49.8571,49.9424,49.8145,49.8429,52800.0
2006-01-06 09:45:00,70.12,70.13,69.82,69.82,406100.0,49.8145,49.8216,49.6014,49.6014,406100.0
2006-01-06 09:50:00,69.83,69.83,69.63,69.66,66500.0,49.6085,49.6085,49.4664,49.4877,66500.0
2006-01-06 09:55:00,69.66,69.7,69.52,69.67,132200.0,49.4877,49.5161,49.3882,49.4948,132200.0
2006-01-06 10:00:00,69.64,70.1,69.37,69.37,96700.0,49.4735,49.8003,49.2817,49.2817,96700.0
2006-01-06 10:05:00,69.38,69.38,69.05,69.13,111100.0,49.2888,49.2888,49.0543,49.1112,111100.0
2006-01-06 10:10:00,69.14,69.28,69.13,69.19,65900.0,49.1183,49.2177,49.1112,49.1538,65900.0
2006-01-06 10:15:00,69.21,69.45,69.05,69.2,104300.0,49.168,49.3385,49.0543,49.1609,104300.0
2006-01-06 10:20:00,69.22,69.34,69.15,69.16,59500.0,49.1751,49.2604,49.1254,49.1325,59500.0
2006-01-06 10:25:00,69.15,69.22,69.12,69.17,24000.0,49.1254,49.1751,49.1041,49.1396,24000.0
2006-01-06 10:30:00,69.16,69.25,69.15,69.23,44700.0,49.1325,49.1964,49.1254,49.1822,44700.0
2006-01-06 10:35:00,69.23,69.32,69.19,69.3,33300.0,49.1822,49.2461,49.1538,49.2319,33300.0
2006-01-06 10:40:00,69.3,69.38,69.29,69.32,42100.0,49.2319,49.2888,49.2248,49.2461,42100.0
2006-01-06 10:45:00,69.33,69.33,69.2,69.3,38300.0,49.2533,49.2533,49.1609,49.2319,38300.0
2006-01-06 10:50:00,69.3,69.45,69.24,69.42,65500.0,49.2319,49.3385,49.1893,49.3172,65500.0
2006-01-06 10:55:00,69.41,69.45,69.3,69.3,59000.0,49.3101,49.3385,49.2319,49.2319,59000.0
2006-01-06 11:00:00,69.29,69.29,69.18,69.24,47000.0,49.2248,49.2248,49.1467,49.1893,47000.0
2006-01-06 11:05:00,69.24,69.32,69.23,69.32,40300.0,49.1893,49.2461,49.1822,49.2461,40300.0
2006-01-06 11:10:00,69.31,69.45,69.28,69.42,71200.0,49.239,49.3385,49.2177,49.3172,71200.0
2006-01-06 11:15:00,69.42,69.46,69.31,69.31,47700.0,49.3172,49.3456,49.239,49.239,47700.0
2006-01-06 11:20:00,69.3,69.46,69.3,69.44,66900.0,49.2319,49.3456,49.2319,49.3314,66900.0
2006-01-06 11:25:00,69.46,69.6,69.46,69.57,95700.0,49.3456,49.4451,49.3456,49.4238,95700.0
2006-01-06 11:30:00,69.58,69.58,69.42,69.54,68700.0,49.4309,49.4309,49.3172,49.4024,68700.0
2006-01-06 11:35:00,69.54,69.62,69.53,69.58,42300.0,49.4024,49.4593,49.3953,49.4309,42300.0
2006-01-06 11:40:00,69.57,69.58,69.45,69.47,41100.0,49.4238,49.4309,49.3385,49.3527,41100.0
2006-01-06 11:45:00,69.47,69.5,69.27,69.31,55300.0,49.3527,49.374,49.2106,49.239,55300.0
2006-01-06 11:50:00,69.33,69.33,69.2,69.29,50800.0,49.2533,49.2533,49.1609,49.2248,50800.0
2006-01-06 11:55:00,69.29,69.37,69.28,69.34,17400.0,49.2248,49.2817,49.2177,49.2604,17400.0
2006-01-06 12:00:00,69.34,69.45,69.31,69.4,35800.0,49.2604,49.3385,49.239,49.303,35800.0
2006-01-06 12:05:00,69.4,69.4,69.3,69.33,39200.0,49.303,49.303,49.2319,49.2533,39200.0
2006-01-06 12:10:00,69.33,69.4,69.33,69.35,28400.0,49.2533,49.303,49.2533,49.2675,28400.0
2006-01-06 12:15:00,69.33,69.36,69.24,69.24,25600.0,49.2533,49.2746,49.1893,49.1893,25600.0
2006-01-06 12:20:00,69.27,69.34,69.24,69.34,28400.0,49.2106,49.2604,49.1893,49.2604,28400.0
2006-01-06 12:25:00,69.35,69.38,69.32,69.33,34800.0,49.2675,49.2888,49.2461,49.2533,34800.0
2006-01-06 12:30:00,69.33,69.38,69.25,69.34,50200.0,49.2533,49.2888,49.1964,49.2604,50200.0
2006-01-06 12:35:00,69.3,69.37,69.29,69.31,41500.0,49.2319,49.2817,49.2248,49.239,41500.0
2006-01-06 12:40:00,69.31,69.36,69.27,69.36,34300.0,49.239,49.2746,49.2106,49.2746,34300.0
2006-01-06 12:45:00,69.38,69.38,69.34,69.38,28000.0,49.2888,49.2888,49.2604,49.2888,28000.0
2006-01-06 12:50:00,69.38,69.38,69.3,69.33,29400.0,49.2888,49.2888,49.2319,49.2533,29400.0
2006-01-06 12:55:00,69.34,69.43,69.34,69.41,34400.0,49.2604,49.3243,49.2604,49.3101,34400.0
2006-01-06 13:00:00,69.41,69.49,69.41,69.41,30300.0,49.3101,49.3669,49.3101,49.3101,30300.0
2006-01-06 13:05:00,69.41,69.49,69.41,69.43,17400.0,49.3101,49.3669,49.3101,49.3243,17400.0
2006-01-06 13:10:00,69.43,69.47,69.4,69.46,18100.0,49.3243,49.3527,49.303,49.3456,18100.0
2006-01-06 13:15:00,69.47,69.53,69.45,69.53,36600.0,49.3527,49.3953,49.3385,49.3953,36600.0
2006-01-06 13:20:00,69.54,69.79,69.52,69.72,52100.0,49.4024,49.58,49.3882,49.5303,52100.0
2006-01-06 13:25:00,69.72,69.72,69.6,69.65,43900.0,49.5303,49.5303,49.4451,49.4806,43900.0
2006-01-06 13:30:00,69.52,69.64,69.52,69.56,33200.0,49.3882,49.4735,49.3882,49.4166,33200.0
2006-01-06 13:35:00,69.57,69.65,69.54,69.62,56700.0,49.4238,49.4806,49.4024,49.4593,56700.0
2006-01-06 13:40:00,69.62,69.69,69.61,69.69,43800.0,49.4593,49.509,49.4522,49.509,43800.0
2006-01-06 13:45:00,69.68,69.8,69.65,69.8,42400.0,49.5019,49.5871,49.4806,49.5871,42400.0
2006-01-06 13:50:00,69.82,70.01,69.82,69.97,81700.0,49.6014,49.7363,49.6014,49.7079,81700.0
2006-01-06 13:55:00,69.99,70.1,69.91,69.92,40500.0,49.7221,49.8003,49.6653,49.6724,40500.0
2006-01-06 14:00:00,69.91,69.94,69.76,69.76,62500.0,49.6653,49.6866,49.5587,49.5587,62500.0
2006-01-06 14:05:00,69.75,69.82,69.75,69.77,66000.0,49.5516,49.6014,49.5516,49.5658,66000.0
2006-01-06 14:10:00,69.76,69.8,69.76,69.78,25000.0,49.5587,49.5871,49.5587,49.5729,25000.0
2006-01-06 14:15:00,69.79,69.86,69.65,69.75,70700.0,49.58,49.6298,49.4806,49.5516,70700.0
2006-01-06 14:20:00,69.74,69.78,69.68,69.69,30100.0,49.5445,49.5729,49.5019,49.509,30100.0
2006-01-06 14:25:00,69.68,69.68,69.65,69.68,48800.0,49.5019,49.5019,49.4806,49.5019,48800.0
2006-01-06 14:30:00,69.67,69.67,69.62,69.63,27400.0,49.4948,49.4948,49.4593,49.4664,27400.0
2006-01-06 14:35:00,69.63,69.63,69.52,69.53,34400.0,49.4664,49.4664,49.3882,49.3953,34400.0
2006-01-06 14:40:00,69.53,69.54,69.49,69.51,39000.0,49.3953,49.4024,49.3669,49.3811,39000.0
2006-01-06 14:45:00,69.51,69.54,69.5,69.5,42200.0,49.3811,49.4024,49.374,49.374,42200.0
2006-01-06 14:50:00,69.5,69.52,69.43,69.43,38400.0,49.374,49.3882,49.3243,49.3243,38400.0
2006-01-06 14:55:00,69.43,69.46,69.39,69.42,42800.0,49.3243,49.3456,49.2959,49.3172,42800.0
2006-01-06 15:00:00,69.43,69.57,69.38,69.57,58900.0,49.3243,49.4238,49.2888,49.4238,58900.0
2006-01-06 15:05:00,69.57,69.66,69.55,69.61,53600.0,49.4238,49.4877,49.4095,49.4522,53600.0
2006-01-06 15:10:00,69.61,69.61,69.48,69.49,25100.0,49.4522,49.4522,49.3598,49.3669,25100.0
2006-01-06 15:15:00,69.46,69.49,69.43,69.44,35500.0,49.3456,49.3669,49.3243,49.3314,35500.0
2006-01-06 15:20:00,69.44,69.5,69.43,69.47,33700.0,49.3314,49.374,49.3243,49.3527,33700.0
2006-01-06 15:25:00,69.47,69.49,69.45,69.45,43600.0,49.3527,49.3669,49.3385,49.3385,43600.0
2006-01-06 15:30:00,69.45,69.55,69.45,69.51,70400.0,49.3385,49.4095,49.3385,49.3811,70400.0
2006-01-06 15:35:00,69.51,69.52,69.3,69.32,84900.0,49.3811,49.3882,49.2319,49.2461,84900.0
2006-01-06 15:40:00,69.32,69.36,69.31,69.33,112300.0,49.2461,49.2746,49.239,49.2533,112300.0
2006-01-06 15:45:00,69.33,69.34,69.22,69.26,112400.0,49.2533,49.2604,49.1751,49.2035,112400.0
2006-01-06 15:50:00,69.26,69.27,69.21,69.23,94200.0,49.2035,49.2106,49.168,49.1822,94200.0
2006-01-06 15:55:00,69.24,69.39,69.24,69.3,156100.0,49.1893,49.2959,49.1893,49.2319,156100.0
2006-01-09 09:30:00,69.28,69.4,68.93,68.93,115600.0,49.2177,49.303,48.9691,48.9691,115600.0
2006-01-09 09:35:00,68.95,68.95,68.79,68.85,101800.0,48.9833,48.9833,48.8696,48.9123,101800.0
2006-01-09 09:40:00,68.84,69.02,68.84,69.02,75400.0,48.9051,49.033,48.9051,49.033,75400.0
2006-01-09 09:45:00,69.0,69.19,69.0,69.13,135300.0,49.0188,49.1538,49.0188,49.1112,135300.0
2006-01-09 09:50:00,69.13,69.2,69.04,69.09,52700.0,49.1112,49.1609,49.0472,49.0828,52700.0
2006-01-09 09:55:00,69.05,69.06,68.8,68.88,63500.0,49.0543,49.0614,48.8767,48.9336,63500.0
2006-01-09 10:00:00,68.89,68.91,68.8,68.8,260000.0,48.9407,48.9549,48.8767,48.8767,260000.0
2006-01-09 10:05:00,68.81,68.9,68.79,68.81,61800.0,48.8838,48.9478,48.8696,48.8838,61800.0
2006-01-09 10:10:00,68.82,68.91,68.7,68.86,62000.0,48.8909,48.9549,48.8057,48.9194,62000.0
2006-01-09 10:15:00,68.87,68.97,68.85,68.91,60600.0,48.9265,48.9975,48.9123,48.9549,60600.0
2006-01-09 10:20:00,68.91,68.93,68.84,68.88,85000.0,48.9549,48.9691,48.9051,48.9336,85000.0
2006-01-09 10:25:00,68.88,69.01,68.87,68.9,36100.0,48.9336,49.0259,48.9265,48.9478,36100.0
2006-01-09 10:30:00,68.88,68.98,68.86,68.92,86500.0,48.9336,49.0046,48.9194,48.962,86500.0
2006-01-09 10:35:00,68.92,68.93,68.85,68.87,24800.0,48.962,48.9691,48.9123,48.9265,24800.0
2006-01-09 10:40:00,68.87,68.9,68.82,68.9,50500.0,48.9265,48.9478,48.8909,48.9478,50500.0
2006-01-09 10:45:00,68.9,68.95,68.85,68.92,49800.0,48.9478,48.9833,48.9123,48.962,49800.0
2006-01-09 10:50:00,68.92,68.93,68.85,68.89,43900.0,48.962,48.9691,48.9123,48.9407,43900.0
2006-01-09 10:55:00,68.89,68.92,68.88,68.92,17700.0,48.9407,48.962,48.9336,48.962,17700.0
2006-01-09 11:00:00,68.9,68.94,68.9,68.92,25200.0,48.9478,48.9762,48.9478,48.962,25200.0
2006-01-09 11:05:00,68.93,68.94,68.91,68.93,37800.0,48.9691,48.9762,48.9549,48.9691,37800.0
2006-01-09 11:10:00,68.93,68.95,68.89,68.95,71100.0,48.9691,48.9833,48.9407,48.9833,71100.0
2006-01-09 11:15:00,68.95,69.0,68.94,68.95,33800.0,48.9833,49.0188,48.9762,48.9833,33800.0
2006-01-09 11:20:00,68.95,69.04,68.94,68.99,100800.0,48.9833,49.0472,48.9762,49.0117,100800.0
2006-01-09 11:25:00,69.0,69.06,69.0,69.02,49700.0,49.0188,49.0614,49.0188,49.033,49700.0
2006-01-09 11:30:00,69.02,69.05,69.0,69.03,59400.0,49.033,49.0543,49.0188,49.0401,59400.0
2006-01-09 11:35:00,69.01,69.16,69.0,69.15,78300.0,49.0259,49.1325,49.0188,49.1254,78300.0
2006-01-09 11:40:00,69.15,69.15,69.1,69.12,69400.0,49.1254,49.1254,49.0899,49.1041,69400.0
2006-01-09 11:45:00,69.11,69.16,69.11,69.14,42200.0,49.097,49.1325,49.097,49.1183,42200.0
2006-01-09 11:50:00,69.15,69.16,69.09,69.1,20500.0,49.1254,49.1325,49.0828,49.0899,20500.0
2006-01-09 11:55:00,69.09,69.11,69.09,69.11,24300.0,49.0828,49.097,49.0828,49.097,24300.0
2006-01-09 12:00:00,69.11,69.11,69.01,69.07,75000.0,49.097,49.097,49.0259,49.0685,75000.0
2006-01-09 12:05:00,69.05,69.14,69.04,69.11,40000.0,49.0543,49.1183,49.0472,49.097,40000.0
2006-01-09 12:10:00,69.11,69.2,69.11,69.14,94900.0,49.097,49.1609,49.097,49.1183,94900.0
2006-01-09 12:15:00,69.14,69.14,69.06,69.06,24400.0,49.1183,49.1183,49.0614,49.0614,24400.0
2006-01-09 12:20:00,69.07,69.14,69.02,69.06,34600.0,49.0685,49.1183,49.033,49.0614,34600.0
2006-01-09 12:25:00,69.06,69.1,69.05,69.08,17600.0,49.0614,49.0899,49.0543,49.0756,17600.0
2006-01-09 12:30:00,69.09,69.1,69.03,69.04,16000.0,49.0828,49.0899,49.0401,49.0472,16000.0
2006-01-09 12:35:00,69.04,69.09,68.97,68.99,38400.0,49.0472,49.0828,48.9975,49.0117,38400.0
2006-01-09 12:40:00,68.99,69.11,68.98,69.07,46900.0,49.0117,49.097,49.0046,49.0685,46900.0
2006-01-09 12:45:00,69.07,69.08,68.97,69.02,25300.0,49.0685,49.0756,48.9975,49.033,25300.0
2006-01-09 12:50:00,69.02,69.1,69.0,69.01,30700.0,49.033,49.0899,49.0188,49.0259,30700.0
2006-01-09 12:55:00,69.01,69.35,68.97,69.01,30700.0,49.0259,49.2675,48.9975,49.0259,30700.0
2006-01-09 13:00:00,69.04,69.04,68.97,69.01,49000.0,49.0472,49.0472,48.9975,49.0259,49000.0
2006-01-09 13:05:00,69.02,69.03,68.99,69.0,26700.0,49.033,49.0401,49.0117,49.0188,26700.0
2006-01-09 13:10:00,69.0,69.03,68.96,68.98,50300.0,49.0188,49.0401,48.9904,49.0046,50300.0
2006-01-09 13:15:00,68.98,69.01,68.98,69.0,47700.0,49.0046,49.0259,49.0046,49.0188,47700.0
2006-01-09 13:20:00,69.0,69.03,69.0,69.02,38800.0,49.0188,49.0401,49.0188,49.033,38800.0
2006-01-09 13:25:00,69.02,69.02,68.97,68.99,28100.0,49.033,49.033,48.9975,49.0117,28100.0
2006-01-09 13:30:00,69.0,69.03,69.0,69.02,20100.0,49.0188,49.0401,49.0188,49.033,20100.0
2006-01-09 13:35:00,69.01,69.1,69.0,69.09,59400.0,49.0259,49.0899,49.0188,49.0828,59400.0
2006-01-09 13:40:00,69.05,69.15,69.05,69.11,54600.0,49.0543,49.1254,49.0543,49.097,54600.0
2006-01-09 13:45:00,69.12,69.15,69.04,69.07,72300.0,49.1041,49.1254,49.0472,49.0685,72300.0
2006-01-09 13:50:00,69.08,69.14,69.05,69.07,29000.0,49.0756,49.1183,49.0543,49.0685,29000.0
2006-01-09 13:55:00,69.07,69.14,69.06,69.07,26500.0,49.0685,49.1183,49.0614,49.0685,26500.0
2006-01-09 14:00:00,69.08,69.14,69.07,69.11,18100.0,49.0756,49.1183,49.0685,49.097,18100.0
2006-01-09 14:05:00,69.14,69.18,69.14,69.17,14500.0,49.1183,49.1467,49.1183,49.1396,14500.0
2006-01-09 14:10:00,69.17,69.17,69.13,69.14,11400.0,49.1396,49.1396,49.1112,49.1183,11400.0
2006-01-09 14:15:00,69.13,69.15,69.11,69.12,27300.0,49.1112,49.1254,49.097,49.1041,27300.0
2006-01-09 14:20:00,69.12,69.14,69.04,69.07,33500.0,49.1041,49.1183,49.0472,49.0685,33500.0
2006-01-09 14:25:00,69.07,69.08,69.03,69.03,45000.0,49.0685,49.0756,49.0401,49.0401,45000.0
2006-01-09 14:30:00,69.03,69.05,68.96,68.98,88800.0,49.0401,49.0543,48.9904,49.0046,88800.0
2006-01-09 14:35:00,68.97,68.97,68.89,68.91,86700.0,48.9975,48.9975,48.9407,48.9549,86700.0
2006-01-09 14:40:00,68.9,68.94,68.8,68.85,42700.0,48.9478,48.9762,48.8767,48.9123,42700.0
2006-01-09 14:45:00,68.86,68.9,68.8,68.87,66200.0,48.9194,48.9478,48.8767,48.9265,66200.0
2006-01-09 14:50:00,68.86,68.93,68.79,68.91,48200.0,48.9194,48.9691,48.8696,48.9549,48200.0
2006-01-09 14:55:00,68.91,68.91,68.83,68.88,42300.0,48.9549,48.9549,48.898,48.9336,42300.0
2006-01-09 15:00:00,68.87,68.92,68.85,68.89,45500.0,48.9265,48.962,48.9123,48.9407,45500.0
2006-01-09 15:05:00,68.89,68.89,68.83,68.87,39600.0,48.9407,48.9407,48.898,48.9265,39600.0
2006-01-09 15:10:00,68.87,68.88,68.77,68.82,47100.0,48.9265,48.9336,48.8554,48.8909,47100.0
2006-01-09 15:15:00,68.83,68.83,68.7,68.7,65100.0,48.898,48.898,48.8057,48.8057,65100.0
2006-01-09 15:20:00,68.71,68.82,68.66,68.82,69000.0,48.8128,48.8909,48.7773,48.8909,69000.0
2006-01-09 15:25:00,68.82,68.82,68.73,68.73,50500.0,48.8909,48.8909,48.827,48.827,50500.0
2006-01-09 15:30:00,68.73,68.84,68.69,68.76,78600.0,48.827,48.9051,48.7986,48.8483,78600.0
2006-01-09 15:35:00,68.75,68.84,68.75,68.81,92800.0,48.8412,48.9051,48.8412,48.8838,92800.0
2006-01-09 15:40:00,68.82,68.88,68.81,68.85,109300.0,48.8909,48.9336,48.8838,48.9123,109300.0
2006-01-09 15:45:00,68.85,68.87,68.81,68.85,89600.0,48.9123,48.9265,48.8838,48.9123,89600.0
2006-01-09 15:50:00,68.86,68.86,68.8,68.82,75200.0,48.9194,48.9194,48.8767,48.8909,75200.0
2006-01-09 15:55:00,68.82,68.85,68.77,68.81,107500.0,48.8909,48.9123,48.8554,48.8838,107500.0
2006-01-10 09:30:00,68.8,69.0,68.79,69.0,134500.0,48.8767,49.0188,48.8696,49.0188,134500.0
2006-01-10 09:35:00,69.0,69.1,68.9,69.08,133100.0,49.0188,49.0899,48.9478,49.0756,133100.0
2006-01-10 09:40:00,69.08,69.1,68.8,68.83,53700.0,49.0756,49.0899,48.8767,48.898,53700.0
2006-01-10 09:45:00,68.81,68.84,68.78,68.81,41100.0,48.8838,48.9051,48.8625,48.8838,41100.0
2006-01-10 09:50:00,68.8,68.81,68.57,68.64,75700.0,48.8767,48.8838,48.7133,48.7631,75700.0
2006-01-10 09:55:00,68.66,68.82,68.65,68.72,79600.0,48.7773,48.8909,48.7702,48.8199,79600.0
2006-01-10 10:00:00,68.71,68.87,68.7,68.81,39500.0,48.8128,48.9265,48.8057,48.8838,39500.0
2006-01-10 10:05:00,68.81,68.89,68.78,68.89,41100.0,48.8838,48.9407,48.8625,48.9407,41100.0
2006-01-10 10:10:00,68.89,69.03,68.86,69.01,45000.0,48.9407,49.0401,48.9194,49.0259,45000.0
2006-01-10 10:15:00,69.01,69.12,69.0,69.09,79500.0,49.0259,49.1041,49.0188,49.0828,79500.0
2006-01-10 10:20:00,69.09,69.13,69.05,69.11,74100.0,49.0828,49.1112,49.0543,49.097,74100.0
2006-01-10 10:25:00,69.12,69.14,69.09,69.1,67500.0,49.1041,49.1183,49.0828,49.0899,67500.0
2006-01-10 10:30:00,69.09,69.11,69.03,69.07,38200.0,49.0828,49.097,49.0401,49.0685,38200.0
2006-01-10 10:35:00,69.07,69.14,69.07,69.1,61300.0,49.0685,49.1183,49.0685,49.0899,61300.0
2006-01-10 10:40:00,69.11,69.11,69.04,69.04,17400.0,49.097,49.097,49.0472,49.0472,17400.0
2006-01-10 10:45:00,69.04,69.11,69.03,69.07,35300.0,49.0472,49.097,49.0401,49.0685,35300.0
2006-01-10 10:50:00,69.07,69.09,69.0,69.02,39800.0,49.0685,49.0828,49.0188,49.033,39800.0
2006-01-10 10:55:00,69.02,69.08,69.02,69.05,32500.0,49.033,49.0756,49.033,49.0543,32500.0
2006-01-10 11:00:00,69.06,69.06,68.93,68.97,51100.0,49.0614,49.0614,48.9691,48.9975,51100.0
2006-01-10 11:05:00,68.98,69.04,68.95,69.0,28200.0,49.0046,49.0472,48.9833,49.0188,28200.0
2006-01-10 11:10:00,68.98,69.02,68.98,69.01,8500.0,49.0046,49.033,49.0046,49.0259,8500.0
2006-01-10 11:15:00,68.98,69.0,68.98,68.98,40600.0,49.0046,49.0188,49.0046,49.0046,40600.0
2006-01-10 11:20:00,68.98,68.99,68.94,68.94,24500.0,49.0046,49.0117,48.9762,48.9762,24500.0
2006-01-10 11:25:00,68.95,68.96,68.83,68.84,27100.0,48.9833,48.9904,48.898,48.9051,27100.0
2006-01-10 11:30:00,68.84,68.85,68.75,68.81,49600.0,48.9051,48.9123,48.8412,48.8838,49600.0
2006-01-10 11:35:00,68.82,68.88,68.8,68.81,20500.0,48.8909,48.9336,48.8767,48.8838,20500.0
2006-01-10 11:40:00,68.8,68.92,68.8,68.85,25000.0,48.8767,48.962,48.8767,48.9123,25000.0
2006-01-10 11:45:00,68.85,68.88,68.83,68.83,26300.0,48.9123,48.9336,48.898,48.898,26300.0
2006-01-10 11:50:00,68.82,68.85,68.82,68.83,11600.0,48.8909,48.9123,48.8909,48.898,11600.0
2006-01-10 11:55:00,68.84,68.85,68.83,68.83,9300.0,48.9051,48.9123,48.898,48.898,9300.0
2006-01-10 12:00:00,68.83,68.85,68.82,68.85,46100.0,48.898,48.9123,48.8909,48.9123,46100.0
2006-01-10 12:05:00,68.84,68.85,68.8,68.83,31000.0,48.9051,48.9123,48.8767,48.898,31000.0
2006-01-10 12:10:00,68.83,68.84,68.79,68.82,29000.0,48.898,48.9051,48.8696,48.8909,29000.0
2006-01-10 12:15:00,68.82,68.85,68.8,68.84,30300.0,48.8909,48.9123,48.8767,48.9051,30300.0
2006-01-10 12:20:00,68.84,68.85,68.8,68.8,44600.0,48.9051,48.9123,48.8767,48.8767,44600.0
2006-01-10 12:25:00,68.83,68.83,68.75,68.78,84000.0,48.898,48.898,48.8412,48.8625,84000.0
2006-01-10 12:30:00,68.78,68.81,68.76,68.81,38200.0,48.8625,48.8838,48.8483,48.8838,38200.0
2006-01-10 12:35:00,68.82,68.89,68.82,68.88,44400.0,48.8909,48.9407,48.8909,48.9336,44400.0
2006-01-10 12:40:00,68.88,68.88,68.83,68.85,74600.0,48.9336,48.9336,48.898,48.9123,74600.0
2006-01-10 12:45:00,68.85,68.85,68.77,68.82,46000.0,48.9123,48.9123,48.8554,48.8909,46000.0
2006-01-10 12:50:00,68.82,68.85,68.8,68.83,23100.0,48.8909,48.9123,48.8767,48.898,23100.0
2006-01-10 12:55:00,68.84,68.86,68.83,68.85,23100.0,48.9051,48.9194,48.898,48.9123,23100.0
2006-01-10 13:00:00,68.85,68.88,68.84,68.87,26100.0,48.9123,48.9336,48.9051,48.9265,26100.0
2006-01-10 13:05:00,68.88,69.0,68.87,68.94,19100.0,48.9336,49.0188,48.9265,48.9762,19100.0
2006-01-10 13:10:00,68.95,69.03,68.95,69.01,36800.0,48.9833,49.0401,48.9833,49.0259,36800.0
2006-01-10 13:15:00,69.02,69.05,69.01,69.03,19600.0,49.033,49.0543,49.0259,49.0401,19600.0
2006-01-10 13:20:00,69.03,69.05,69.01,69.05,93900.0,49.0401,49.0543,49.0259,49.0543,93900.0
2006-01-10 13:25:00,69.05,69.19,69.04,69.19,50000.0,49.0543,49.1538,49.0472,49.1538,50000.0
2006-01-10 13:30:00,69.19,69.24,68.78,68.99,72100.0,49.1538,49.1893,48.8625,49.0117,72100.0
2006-01-10 13:35:00,69.0,69.0,68.91,68.98,39700.0,49.0188,49.0188,48.9549,49.0046,39700.0
2006-01-10 13:40:00,68.98,69.07,68.98,69.05,34300.0,49.0046,49.0685,49.0046,49.0543,34300.0
2006-01-10 13:45:00,69.08,69.08,68.95,68.97,27300.0,49.0756,49.0756,48.9833,48.9975,27300.0
2006-01-10 13:50:00,68.95,69.03,68.95,69.0,25300.0,48.9833,49.0401,48.9833,49.0188,25300.0
2006-01-10 13:55:00,69.01,69.03,68.99,69.03,49200.0,49.0259,49.0401,49.0117,49.0401,49200.0
2006-01-10 14:00:00,69.02,69.02,68.89,68.98,34500.0,49.033,49.033,48.9407,49.0046,34500.0
2006-01-10 14:05:00,68.99,69.05,68.94,69.04,31000.0,49.0117,49.0543,48.9762,49.0472,31000.0
2006-01-10 14:10:00,69.02,69.06,68.96,69.02,47900.0,49.033,49.0614,48.9904,49.033,47900.0
2006-01-10 14:15:00,69.02,69.02,68.99,69.0,39100.0,49.033,49.033,49.0117,49.0188,39100.0
2006-01-10 14:20:00,68.99,69.0,68.98,69.0,31600.0,49.0117,49.0188,49.0046,49.0188,31600.0
2006-01-10 14:25:00,68.99,69.0,68.91,68.94,40500.0,49.0117,49.0188,48.9549,48.9762,40500.0
2006-01-10 14:30:00,68.93,69.0,68.91,68.99,30300.0,48.9691,49.0188,48.9549,49.0117,30300.0
2006-01-10 14:35:00,68.99,69.0,68.95,68.99,34700.0,49.0117,49.0188,48.9833,49.0117,34700.0
2006-01-10 14:40:00,69.0,69.01,68.98,68.99,75000.0,49.0188,49.0259,49.0046,49.0117,75000.0
2006-01-10 14:45:00,69.0,69.02,68.98,68.99,31600.0,49.0188,49.033,49.0046,49.0117,31600.0
2006-01-10 14:50:00,68.99,69.08,68.99,69.08,37900.0,49.0117,49.0756,49.0117,49.0756,37900.0
2006-01-10 14:55:00,69.06,69.1,69.05,69.09,26300.0,49.0614,49.0899,49.0543,49.0828,26300.0
2006-01-10 15:00:00,69.07,69.1,68.99,69.06,49000.0,49.0685,49.0899,49.0117,49.0614,49000.0
2006-01-10 15:05:00,69.06,69.07,69.04,69.04,287500.0,49.0614,49.0685,49.0472,49.0472,287500.0
2006-01-10 15:10:00,69.05,69.09,69.0,69.08,24200.0,49.0543,49.0828,49.0188,49.0756,24200.0
2006-01-10 15:15:00,69.08,69.09,69.05,69.07,31000.0,49.0756,49.0828,49.0543,49.0685,31000.0
2006-01-10 15:20:00,69.06,69.08,69.04,69.05,39800.0,49.0614,49.0756,49.0472,49.0543,39800.0
2006-01-10 15:25:00,69.06,69.08,69.05,69.08,41700.0,49.0614,49.0756,49.0543,49.0756,41700.0
2006-01-10 15:30:00,69.08,69.09,69.02,69.08,64400.0,49.0756,49.0828,49.033,49.0756,64400.0
2006-01-10 15:35:00,69.08,69.08,69.04,69.05,58300.0,49.0756,49.0756,49.0472,49.0543,58300.0
2006-01-10 15:40:00,69.06,69.08,69.04,69.04,44600.0,49.0614,49.0756,49.0472,49.0472,44600.0
2006-01-10 15:45:00,69.05,69.09,69.05,69.07,65000.0,49.0543,49.0828,49.0543,49.0685,65000.0
2006-01-10 15:50:00,69.08,69.1,69.07,69.07,72200.0,49.0756,49.0899,49.0685,49.0685,72200.0
2006-01-10 15:55:00,69.07,69.1,69.04,69.09,56400.0,49.0685,49.0899,49.0472,49.0828,56400.0
2006-01-11 09:30:00,69.97,70.1,69.8,69.85,329300.0,49.7079,49.8003,49.5871,49.6227,329300.0
2006-01-11 09:35:00,69.85,69.9,69.75,69.75,105200.0,49.6227,49.6582,49.5516,49.5516,105200.0
2006-01-11 09:40:00,69.74,69.74,69.39,69.41,83000.0,49.5445,49.5445,49.2959,49.3101,83000.0
2006-01-11 09:45:00,69.38,69.4,69.26,69.28,75100.0,49.2888,49.303,49.2035,49.2177,75100.0
2006-01-11 09:50:00,69.34,69.39,69.24,69.25,78200.0,49.2604,49.2959,49.1893,49.1964,78200.0
2006-01-11 09:55:00,69.25,69.29,69.11,69.23,80100.0,49.1964,49.2248,49.097,49.1822,80100.0
2006-01-11 10:00:00,69.23,69.49,69.2,69.49,59800.0,49.1822,49.3669,49.1609,49.3669,59800.0
2006-01-11 10:05:00,69.48,69.59,69.43,69.43,102500.0,49.3598,49.438,49.3243,49.3243,102500.0
2006-01-11 10:10:00,69.43,69.57,69.38,69.55,75800.0,49.3243,49.4238,49.2888,49.4095,75800.0
2006-01-11 10:15:00,69.55,69.76,69.55,69.65,62000.0,49.4095,49.5587,49.4095,49.4806,62000.0
2006-01-11 10:20:00,69.67,69.69,69.6,69.66,34600.0,49.4948,49.509,49.4451,49.4877,34600.0
2006-01-11 10:25:00,69.67,69.68,69.4,69.44,53800.0,49.4948,49.5019,49.303,49.3314,53800.0
2006-01-11 10:30:00,69.44,69.48,69.33,69.36,35200.0,49.3314,49.3598,49.2533,49.2746,35200.0
2006-01-11 10:35:00,69.36,69.42,69.33,69.38,28600.0,49.2746,49.3172,49.2533,49.2888,28600.0
2006-01-11 10:40:00,69.38,69.42,69.37,69.4,16700.0,49.2888,49.3172,49.2817,49.303,16700.0
2006-01-11 10:45:00,69.42,69.44,69.38,69.4,34000.0,49.3172,49.3314,49.2888,49.303,34000.0
2006-01-11 10:50:00,69.4,69.4,69.25,69.28,35800.0,49.303,49.303,49.1964,49.2177,35800.0
2006-01-11 10:55:00,69.29,69.31,69.19,69.27,67200.0,49.2248,49.239,49.1538,49.2106,67200.0
2006-01-11 11:00:00,69.26,69.27,69.2,69.26,52700.0,49.2035,49.2106,49.1609,49.2035,52700.0
2006-01-11 11:05:00,69.27,69.35,69.26,69.32,44000.0,49.2106,49.2675,49.2035,49.2461,44000.0
2006-01-11 11:10:00,69.31,69.4,69.3,69.37,28100.0,49.239,49.303,49.2319,49.2817,28100.0
2006-01-11 11:15:00,69.36,69.45,69.34,69.45,30800.0,49.2746,49.3385,49.2604,49.3385,30800.0
2006-01-11 11:20:00,69.44,69.49,69.44,69.48,43500.0,49.3314,49.3669,49.3314,49.3598,43500.0
2006-01-11 11:25:00,69.49,69.49,69.4,69.49,32900.0,49.3669,49.3669,49.303,49.3669,32900.0
2006-01-11 11:30:00,69.49,69.51,69.44,69.47,28600.0,49.3669,49.3811,49.3314,49.3527,28600.0
2006-01-11 11:35:00,69.48,69.59,69.45,69.59,63500.0,49.3598,49.438,49.3385,49.438,63500.0
2006-01-11 11:40:00,69.6,69.65,69.52,69.53,57400.0,49.4451,49.4806,49.3882,49.3953,57400.0
2006-01-11 11:45:00,69.51,69.54,69.42,69.48,22600.0,49.3811,49.4024,49.3172,49.3598,22600.0
2006-01-11 11:50:00,69.47,69.49,69.38,69.42,44200.0,49.3527,49.3669,49.2888,49.3172,44200.0
2006-01-11 11:55:00,69.41,69.52,69.39,69.46,28800.0,49.3101,49.3882,49.2959,49.3456,28800.0
2006-01-11 12:00:00,69.49,69.55,69.45,69.49,17800.0,49.3669,49.4095,49.3385,49.3669,17800.0
2006-01-11 12:05:00,69.5,69.56,69.5,69.53,14200.0,49.374,49.4166,49.374,49.3953,14200.0
2006-01-11 12:10:00,69.53,69.54,69.5,69.52,20100.0,49.3953,49.4024,49.374,49.3882,20100.0
2006-01-11 12:15:00,69.52,69.57,69.5,69.57,18000.0,49.3882,49.4238,49.374,49.4238,18000.0
2006-01-11 12:20:00,69.56,69.57,69.5,69.56,19400.0,49.4166,49.4238,49.374,49.4166,19400.0
2006-01-11 12:25:00,69.54,69.59,69.51,69.53,20800.0,49.4024,49.438,49.3811,49.3953,20800.0
2006-01-11 12:30:00,69.53,69.57,69.52,69.54,13300.0,49.3953,49.4238,49.3882,49.4024,13300.0
2006-01-11 12:35:00,69.54,69.63,69.54,69.58,26900.0,49.4024,49.4664,49.4024,49.4309,26900.0
2006-01-11 12:40:00,69.58,69.62,69.57,69.62,16200.0,49.4309,49.4593,49.4238,49.4593,16200.0
2006-01-11 12:45:00,69.63,69.78,69.61,69.75,60000.0,49.4664,49.5729,49.4522,49.5516,60000.0
2006-01-11 12:50:00,69.77,69.8,69.72,69.77,28500.0,49.5658,49.5871,49.5303,49.5658,28500.0
2006-01-11 12:55:00,69.78,69.8,69.74,69.75,403400.0,49.5729,49.5871,49.5445,49.5516,403400.0
2006-01-11 13:00:00,69.75,69.79,69.65,69.71,563500.0,49.5516,49.58,49.4806,49.5232,563500.0
2006-01-11 13:05:00,69.74,69.78,69.7,69.71,24600.0,49.5445,49.5729,49.5161,49.5232,24600.0
2006-01-11 13:10:00,69.72,69.75,69.7,69.71,29800.0,49.5303,49.5516,49.5161,49.5232,29800.0
2006-01-11 13:15:00,69.7,69.72,69.61,69.64,65200.0,49.5161,49.5303,49.4522,49.4735,65200.0
2006-01-11 13:20:00,69.64,69.64,69.6,69.61,24100.0,49.4735,49.4735,49.4451,49.4522,24100.0
2006-01-11 13:25:00,69.6,69.65,69.59,69.59,28400.0,49.4451,49.4806,49.438,49.438,28400.0
2006-01-11 13:30:00,69.6,69.62,69.58,69.58,21500.0,49.4451,49.4593,49.4309,49.4309,21500.0
2006-01-11 13:35:00,69.58,69.71,69.58,69.7,34700.0,49.4309,49.5232,49.4309,49.5161,34700.0
2006-01-11 13:40:00,69.7,69.75,69.7,69.75,29900.0,49.5161,49.5516,49.5161,49.5516,29900.0
2006-01-11 13:45:00,69.75,69.79,69.74,69.75,14700.0,49.5516,49.58,49.5445,49.5516,14700.0
2006-01-11 13:50:00,69.76,69.82,69.75,69.75,38900.0,49.5587,49.6014,49.5516,49.5516,38900.0
2006-01-11 13:55:00,69.78,69.87,69.78,69.86,41000.0,49.5729,49.6369,49.5729,49.6298,41000.0
2006-01-11 14:00:00,69.86,69.86,69.79,69.85,36200.0,49.6298,49.6298,49.58,49.6227,36200.0
2006-01-11 14:05:00,69.84,69.88,69.82,69.86,21600.0,49.6156,49.644,49.6014,49.6298,21600.0
2006-01-11 14:10:00,69.86,69.93,69.82,69.85,34200.0,49.6298,49.6795,49.6014,49.6227,34200.0
2006-01-11 14:15:00,69.83,69.86,69.81,69.85,43300.0,49.6085,49.6298,49.5943,49.6227,43300.0
2006-01-11 14:20:00,69.85,69.86,69.81,69.86,34100.0,49.6227,49.6298,49.5943,49.6298,34100.0
2006-01-11 14:25:00,69.85,69.86,69.81,69.84,33800.0,49.6227,49.6298,49.5943,49.6156,33800.0
2006-01-11 14:30:00,69.84,69.94,69.83,69.94,43400.0,49.6156,49.6866,49.6085,49.6866,43400.0
2006-01-11 14:35:00,69.94,70.05,69.94,70.04,62100.0,49.6866,49.7648,49.6866,49.7576,62100.0
2006-01-11 14:40:00,70.04,70.14,70.04,70.14,53800.0,49.7576,49.8287,49.7576,49.8287,53800.0
2006-01-11 14:45:00,70.14,70.19,70.1,70.17,57000.0,49.8287,49.8642,49.8003,49.85,57000.0
2006-01-11 14:50:00,70.16,70.2,70.11,70.15,61300.0,49.8429,49.8713,49.8074,49.8358,61300.0
2006-01-11 14:55:00,70.15,70.27,70.15,70.24,73500.0,49.8358,49.921,49.8358,49.8997,73500.0
2006-01-11 15:00:00,70.24,70.24,70.17,70.17,46700.0,49.8997,49.8997,49.85,49.85,46700.0
2006-01-11 15:05:00,70.18,70.22,70.13,70.2,58000.0,49.8571,49.8855,49.8216,49.8713,58000.0
2006-01-11 15:10:00,70.2,70.23,70.2,70.23,31300.0,49.8713,49.8926,49.8713,49.8926,31300.0
2006-01-11 15:15:00,70.23,70.3,70.22,70.27,46900.0,49.8926,49.9424,49.8855,49.921,46900.0
2006-01-11 15:20:00,70.27,70.3,70.26,70.3,49100.0,49.921,49.9424,49.9139,49.9424,49100.0
2006-01-11 15:25:00,70.3,70.3,70.17,70.21,43800.0,49.9424,49.9424,49.85,49.8784,43800.0
2006-01-11 15:30:00,70.22,70.22,70.12,70.15,47400.0,49.8855,49.8855,49.8145,49.8358,47400.0
2006-01-11 15:35:00,70.15,70.18,70.12,70.18,56600.0,49.8358,49.8571,49.8145,49.8571,56600.0
2006-01-11 15:40:00,70.18,70.22,70.17,70.21,44800.0,49.8571,49.8855,49.85,49.8784,44800.0
2006-01-11 15:45:00,70.21,70.25,70.18,70.18,72600.0,49.8784,49.9068,49.8571,49.8571,72600.0
2006-01-11 15:50:00,70.18,70.2,70.13,70.14,86200.0,49.8571,49.8713,49.8216,49.8287,86200.0
2006-01-11 15:55:00,70.14,70.2,70.12,70.15,129300.0,49.8287,49.8713,49.8145,49.8358,129300.0
2006-01-12 09:30:00,70.25,70.45,70.19,70.4,98400.0,49.9068,50.0489,49.8642,50.0134,98400.0
2006-01-12 09:35:00,70.4,70.4,70.25,70.32,36000.0,50.0134,50.0134,49.9068,49.9566,36000.0
2006-01-12 09:40:00,70.34,70.34,70.21,70.28,81200.0,49.9708,49.9708,49.8784,49.9281,81200.0
2006-01-12 09:45:00,70.28,70.4,70.19,70.25,97500.0,49.9281,50.0134,49.8642,49.9068,97500.0
2006-01-12 09:50:00,70.25,70.34,70.2,70.21,37100.0,49.9068,49.9708,49.8713,49.8784,37100.0
2006-01-12 09:55:00,70.21,70.28,70.17,70.25,31500.0,49.8784,49.9281,49.85,49.9068,31500.0
2006-01-12 10:00:00,70.25,70.32,70.22,70.22,63200.0,49.9068,49.9566,49.8855,49.8855,63200.0
2006-01-12 10:05:00,70.23,70.24,70.04,70.04,54800.0,49.8926,49.8997,49.7576,49.7576,54800.0
2006-01-12 10:10:00,70.06,70.06,69.94,70.0,52400.0,49.7719,49.7719,49.6866,49.7292,52400.0
2006-01-12 10:15:00,69.97,70.0,69.87,69.93,48100.0,49.7079,49.7292,49.6369,49.6795,48100.0
2006-01-12 10:20:00,69.94,69.95,69.81,69.85,34400.0,49.6866,49.6937,49.5943,49.6227,34400.0
2006-01-12 10:25:00,69.86,70.0,69.85,69.95,26100.0,49.6298,49.7292,49.6227,49.6937,26100.0
2006-01-12 10:30:00,69.92,69.93,69.58,69.6,33100.0,49.6724,49.6795,49.4309,49.4451,33100.0
2006-01-12 10:35:00,69.57,69.7,69.54,69.68,37600.0,49.4238,49.5161,49.4024,49.5019,37600.0
2006-01-12 10:40:00,69.66,69.68,69.59,69.65,21500.0,49.4877,49.5019,49.438,49.4806,21500.0
2006-01-12 10:45:00,69.68,69.78,69.68,69.78,21100.0,49.5019,49.5729,49.5019,49.5729,21100.0
2006-01-12 10:50:00,69.8,69.9,69.77,69.9,24800.0,49.5871,49.6582,49.5658,49.6582,24800.0
2006-01-12 10:55:00,69.9,69.96,69.89,69.89,18500.0,49.6582,49.7008,49.6511,49.6511,18500.0
2006-01-12 11:00:00,69.89,69.91,69.85,69.86,18600.0,49.6511,49.6653,49.6227,49.6298,18600.0
2006-01-12 11:05:00,69.86,69.87,69.8,69.8,20200.0,49.6298,49.6369,49.5871,49.5871,20200.0
2006-01-12 11:10:00,69.81,69.89,69.8,69.89,12300.0,49.5943,49.6511,49.5871,49.6511,12300.0
2006-01-12 11:15:00,69.91,69.91,69.83,69.85,18800.0,49.6653,49.6653,49.6085,49.6227,18800.0
2006-01-12 11:20:00,69.85,69.88,69.76,69.88,24400.0,49.6227,49.644,49.5587,49.644,24400.0
2006-01-12 11:25:00,69.92,69.93,69.78,69.78,15200.0,49.6724,49.6795,49.5729,49.5729,15200.0
2006-01-12 11:30:00,69.77,69.82,69.69,69.79,27400.0,49.5658,49.6014,49.509,49.58,27400.0
2006-01-12 11:35:00,69.78,69.79,69.72,69.77,15600.0,49.5729,49.58,49.5303,49.5658,15600.0
2006-01-12 11:40:00,69.76,69.91,69.76,69.91,17800.0,49.5587,49.6653,49.5587,49.6653,17800.0
2006-01-12 11:45:00,69.91,69.96,69.9,69.95,19000.0,49.6653,49.7008,49.6582,49.6937,19000.0
2006-01-12 11:50:00,69.96,70.16,69.96,70.15,40600.0,49.7008,49.8429,49.7008,49.8358,40600.0
2006-01-12 11:55:00,70.1,70.15,70.06,70.07,35800.0,49.8003,49.8358,49.7719,49.779,35800.0
2006-01-12 12:00:00,70.08,70.1,70.03,70.09,22700.0,49.7861,49.8003,49.7505,49.7932,22700.0
2006-01-12 12:05:00,70.07,70.12,70.06,70.08,18200.0,49.779,49.8145,49.7719,49.7861,18200.0
2006-01-12 12:10:00,70.08,70.08,69.98,70.0,24600.0,49.7861,49.7861,49.715,49.7292,24600.0
2006-01-12 12:15:00,70.0,70.01,69.96,69.96,23700.0,49.7292,49.7363,49.7008,49.7008,23700.0
2006-01-12 12:20:00,69.95,70.06,69.93,70.0,34800.0,49.6937,49.7719,49.6795,49.7292,34800.0
2006-01-12 12:25:00,70.0,70.0,69.86,69.93,19300.0,49.7292,49.7292,49.6298,49.6795,19300.0
2006-01-12 12:30:00,69.94,69.94,69.89,69.89,14000.0,49.6866,49.6866,49.6511,49.6511,14000.0
2006-01-12 12:35:00,69.89,69.89,69.77,69.77,18400.0,49.6511,49.6511,49.5658,49.5658,18400.0
2006-01-12 12:40:00,69.77,69.84,69.75,69.84,27300.0,49.5658,49.6156,49.5516,49.6156,27300.0
2006-01-12 12:45:00,69.82,69.83,69.75,69.75,13200.0,49.6014,49.6085,49.5516,49.5516,13200.0
2006-01-12 12:50:00,69.75,69.84,69.74,69.84,23300.0,49.5516,49.6156,49.5445,49.6156,23300.0
2006-01-12 12:55:00,69.83,69.85,69.8,69.81,29800.0,49.6085,49.6227,49.5871,49.5943,29800.0
2006-01-12 13:00:00,69.81,69.83,69.74,69.79,49400.0,49.5943,49.6085,49.5445,49.58,49400.0
2006-01-12 13:05:00,69.79,69.79,69.77,69.78,7200.0,49.58,49.58,49.5658,49.5729,7200.0
2006-01-12 13:10:00,69.78,69.9,69.78,69.86,15400.0,49.5729,49.6582,49.5729,49.6298,15400.0
2006-01-12 13:15:00,69.85,69.92,69.85,69.91,8100.0,49.6227,49.6724,49.6227,49.6653,8100.0
2006-01-12 13:20:00,69.91,69.92,69.82,69.83,6200.0,49.6653,49.6724,49.6014,49.6085,6200.0
2006-01-12 13:25:00,69.83,69.86,69.78,69.86,15800.0,49.6085,49.6298,49.5729,49.6298,15800.0
2006-01-12 13:30:00,69.87,69.91,69.87,69.91,7600.0,49.6369,49.6653,49.6369,49.6653,7600.0
2006-01-12 13:35:00,69.9,69.9,69.87,69.87,8200.0,49.6582,49.6582,49.6369,49.6369,8200.0
2006-01-12 13:40:00,69.86,69.9,69.85,69.89,16800.0,49.6298,49.6582,49.6227,49.6511,16800.0
2006-01-12 13:45:00,69.89,69.92,69.84,69.9,19100.0,49.6511,49.6724,49.6156,49.6582,19100.0
2006-01-12 13:50:00,69.9,69.93,69.84,69.84,26200.0,49.6582,49.6795,49.6156,49.6156,26200.0
2006-01-12 13:55:00,69.84,69.89,69.77,69.88,30000.0,49.6156,49.6511,49.5658,49.644,30000.0
2006-01-12 14:00:00,69.87,69.88,69.78,69.86,24300.0,49.6369,49.644,49.5729,49.6298,24300.0
2006-01-12 14:05:00,69.87,69.87,69.78,69.84,37100.0,49.6369,49.6369,49.5729,49.6156,37100.0
2006-01-12 14:10:00,69.84,69.86,69.75,69.75,23400.0,49.6156,49.6298,49.5516,49.5516,23400.0
2006-01-12 14:15:00,69.75,69.82,69.75,69.82,22000.0,49.5516,49.6014,49.5516,49.6014,22000.0
2006-01-12 14:20:00,69.81,69.82,69.75,69.78,20400.0,49.5943,49.6014,49.5516,49.5729,20400.0
2006-01-12 14:25:00,69.77,69.8,69.71,69.71,12000.0,49.5658,49.5871,49.5232,49.5232,12000.0
2006-01-12 14:30:00,69.71,69.74,69.65,69.69,21300.0,49.5232,49.5445,49.4806,49.509,21300.0
2006-01-12 14:35:00,69.69,69.75,69.66,69.73,25900.0,49.509,49.5516,49.4877,49.5374,25900.0
2006-01-12 14:40:00,69.73,69.84,69.73,69.77,31500.0,49.5374,49.6156,49.5374,49.5658,31500.0
2006-01-12 14:45:00,69.77,69.8,69.75,69.8,28900.0,49.5658,49.5871,49.5516,49.5871,28900.0
2006-01-12 14:50:00,69.77,69.87,69.77,69.82,17500.0,49.5658,49.6369,49.5658,49.6014,17500.0
2006-01-12 14:55:00,69.81,69.82,69.75,69.75,14100.0,49.5943,49.6014,49.5516,49.5516,14100.0
2006-01-12 15:00:00,69.76,69.79,69.75,69.76,32200.0,49.5587,49.58,49.5516,49.5587,32200.0
2006-01-12 15:05:00,69.76,69.83,69.76,69.78,18700.0,49.5587,49.6085,49.5587,49.5729,18700.0
2006-01-12 15:10:00,69.79,69.8,69.77,69.79,11000.0,49.58,49.5871,49.5658,49.58,11000.0
2006-01-12 15:15:00,69.78,69.79,69.75,69.77,14300.0,49.5729,49.58,49.5516,49.5658,14300.0
2006-01-12 15:20:00,69.77,69.78,69.72,69.74,36400.0,49.5658,49.5729,49.5303,49.5445,36400.0
2006-01-12 15:25:00,69.75,69.79,69.73,69.78,47300.0,49.5516,49.58,49.5374,49.5729,47300.0
2006-01-12 15:30:00,69.78,69.8,69.75,69.78,33500.0,49.5729,49.5871,49.5516,49.5729,33500.0
2006-01-12 15:35:00,69.79,69.8,69.75,69.76,19200.0,49.58,49.5871,49.5516,49.5587,19200.0
2006-01-12 15:40:00,69.76,69.76,69.65,69.67,31300.0,49.5587,49.5587,49.4806,49.4948,31300.0
2006-01-12 15:45:00,69.65,69.75,69.62,69.75,71200.0,49.4806,49.5516,49.4593,49.5516,71200.0
2006-01-12 15:50:00,69.75,69.76,69.69,69.7,42000.0,49.5516,49.5587,49.509,49.5161,42000.0
2006-01-12 15:55:00,69.68,69.76,69.68,69.75,68100.0,49.5019,49.5587,49.5019,49.5516,68100.0
2006-01-13 09:30:00,69.64,70.0,68.79,69.91,76500.0,49.4735,49.7292,48.8696,49.6653,76500.0
2006-01-13 09:35:00,69.91,69.97,69.8,69.83,22500.0,49.6653,49.7079,49.5871,49.6085,22500.0
2006-01-13 09:40:00,69.83,69.98,69.78,69.97,42600.0,49.6085,49.715,49.5729,49.7079,42600.0
2006-01-13 09:45:00,69.98,70.0,69.9,69.9,43100.0,49.715,49.7292,49.6582,49.6582,43100.0
2006-01-13 09:50:00,69.89,70.01,69.73,69.99,54500.0,49.6511,49.7363,49.5374,49.7221,54500.0
2006-01-13 09:55:00,70.0,70.06,69.94,69.95,26300.0,49.7292,49.7719,49.6866,49.6937,26300.0
2006-01-13 10:00:00,69.95,69.99,69.8,69.81,21900.0,49.6937,49.7221,49.5871,49.5943,21900.0
2006-01-13 10:05:00,69.81,69.91,69.71,69.9,27000.0,49.5943,49.6653,49.5232,49.6582,27000.0
2006-01-13 10:10:00,69.91,69.95,69.91,69.92,11700.0,49.6653,49.6937,49.6653,49.6724,11700.0
2006-01-13 10:15:00,69.92,70.0,69.91,69.98,47700.0,49.6724,49.7292,49.6653,49.715,47700.0
2006-01-13 10:20:00,69.99,70.0,69.91,69.96,28000.0,49.7221,49.7292,49.6653,49.7008,28000.0
2006-01-13 10:25:00,69.97,70.2,69.96,70.18,46100.0,49.7079,49.8713,49.7008,49.8571,46100.0
2006-01-13 10:30:00,70.2,70.2,70.1,70.13,44400.0,49.8713,49.8713,49.8003,49.8216,44400.0
2006-01-13 10:35:00,70.14,70.2,70.12,70.12,31900.0,49.8287,49.8713,49.8145,49.8145,31900.0
2006-01-13 10:40:00,70.11,70.11,69.96,69.96,24200.0,49.8074,49.8074,49.7008,49.7008,24200.0
2006-01-13 10:45:00,69.96,69.96,69.9,69.92,33500.0,49.7008,49.7008,49.6582,49.6724,33500.0
2006-01-13 10:50:00,69.91,70.17,69.88,70.15,35700.0,49.6653,49.85,49.644,49.8358,35700.0
2006-01-13 10:55:00,70.14,70.14,69.99,69.99,44000.0,49.8287,49.8287,49.7221,49.7221,44000.0
2006-01-13 11:00:00,70.0,70.0,69.94,69.96,27000.0,49.7292,49.7292,49.6866,49.7008,27000.0
2006-01-13 11:05:00,69.96,70.03,69.92,69.93,24700.0,49.7008,49.7505,49.6724,49.6795,24700.0
2006-01-13 11:10:00,69.93,70.09,69.93,70.04,35500.0,49.6795,49.7932,49.6795,49.7576,35500.0
2006-01-13 11:15:00,70.03,70.06,69.92,69.92,19800.0,49.7505,49.7719,49.6724,49.6724,19800.0
2006-01-13 11:20:00,69.92,70.0,69.9,69.98,220300.0,49.6724,49.7292,49.6582,49.715,220300.0
2006-01-13 11:25:00,69.96,69.97,69.92,69.95,14300.0,49.7008,49.7079,49.6724,49.6937,14300.0
2006-01-13 11:30:00,69.96,69.99,69.93,69.96,231900.0,49.7008,49.7221,49.6795,49.7008,231900.0
2006-01-13 11:35:00,69.96,70.03,69.95,69.99,34000.0,49.7008,49.7505,49.6937,49.7221,34000.0
2006-01-13 11:40:00,69.97,70.05,69.95,70.02,12900.0,49.7079,49.7648,49.6937,49.7434,12900.0
2006-01-13 11:45:00,70.03,70.03,69.98,69.98,11000.0,49.7505,49.7505,49.715,49.715,11000.0
2006-01-13 11:50:00,69.98,70.03,69.97,70.01,19700.0,49.715,49.7505,49.7079,49.7363,19700.0
2006-01-13 11:55:00,70.01,70.03,69.98,70.0,6600.0,49.7363,49.7505,49.715,49.7292,6600.0
2006-01-13 12:00:00,69.99,70.04,69.99,70.03,10700.0,49.7221,49.7576,49.7221,49.7505,10700.0
2006-01-13 12:05:00,70.03,70.06,70.0,70.04,16100.0,49.7505,49.7719,49.7292,49.7576,16100.0
2006-01-13 12:10:00,70.03,70.05,69.98,69.99,16400.0,49.7505,49.7648,49.715,49.7221,16400.0
2006-01-13 12:15:00,69.98,70.03,69.92,69.92,18400.0,49.715,49.7505,49.6724,49.6724,18400.0
2006-01-13 12:20:00,69.91,69.99,69.9,69.99,66300.0,49.6653,49.7221,49.6582,49.7221,66300.0
2006-01-13 12:25:00,69.96,69.98,69.95,69.96,104100.0,49.7008,49.715,49.6937,49.7008,104100.0
2006-01-13 12:30:00,69.94,69.94,69.91,69.92,8400.0,49.6866,49.6866,49.6653,49.6724,8400.0
2006-01-13 12:35:00,69.92,69.93,69.83,69.89,19500.0,49.6724,49.6795,49.6085,49.6511,19500.0
2006-01-13 12:40:00,69.87,69.87,69.69,69.7,23400.0,49.6369,49.6369,49.509,49.5161,23400.0
2006-01-13 12:45:00,69.69,69.7,69.52,69.53,75500.0,49.509,49.5161,49.3882,49.3953,75500.0
2006-01-13 12:50:00,69.54,69.71,69.54,69.71,24600.0,49.4024,49.5232,49.4024,49.5232,24600.0
2006-01-13 12:55:00,69.7,69.73,69.64,69.64,9400.0,49.5161,49.5374,49.4735,49.4735,9400.0
2006-01-13 13:00:00,69.67,69.74,69.63,69.7,17500.0,49.4948,49.5445,49.4664,49.5161,17500.0
2006-01-13 13:05:00,69.71,69.79,69.71,69.75,21200.0,49.5232,49.58,49.5232,49.5516,21200.0
2006-01-13 13:10:00,69.75,69.79,69.71,69.72,13100.0,49.5516,49.58,49.5232,49.5303,13100.0
2006-01-13 13:15:00,69.76,69.76,69.68,69.71,107900.0,49.5587,49.5587,49.5019,49.5232,107900.0
2006-01-13 13:20:00,69.73,69.78,69.72,69.74,14000.0,49.5374,49.5729,49.5303,49.5445,14000.0
2006-01-13 13:25:00,69.74,69.8,69.73,69.73,18800.0,49.5445,49.5871,49.5374,49.5374,18800.0
2006-01-13 13:30:00,69.72,69.72,69.64,69.64,3900.0,49.5303,49.5303,49.4735,49.4735,3900.0
2006-01-13 13:35:00,69.64,69.64,69.56,69.63,20400.0,49.4735,49.4735,49.4166,49.4664,20400.0
2006-01-13 13:40:00,69.61,69.65,69.59,69.6,9300.0,49.4522,49.4806,49.438,49.4451,9300.0
2006-01-13 13:45:00,69.6,69.61,69.57,69.6,11500.0,49.4451,49.4522,49.4238,49.4451,11500.0
2006-01-13 13:50:00,69.6,69.68,69.59,69.64,6800.0,49.4451,49.5019,49.438,49.4735,6800.0
2006-01-13 13:55:00,69.64,69.66,69.58,69.62,52000.0,49.4735,49.4877,49.4309,49.4593,52000.0
2006-01-13 14:00:00,69.62,69.66,69.6,69.62,24600.0,49.4593,49.4877,49.4451,49.4593,24600.0
2006-01-13 14:05:00,69.6,69.64,69.58,69.59,13100.0,49.4451,49.4735,49.4309,49.438,13100.0
2006-01-13 14:10:00,69.58,69.58,69.49,69.5,26700.0,49.4309,49.4309,49.3669,49.374,26700.0
2006-01-13 14:15:00,69.5,69.5,69.4,69.47,127100.0,49.374,49.374,49.303,49.3527,127100.0
2006-01-13 14:20:00,69.47,69.54,69.45,69.51,26400.0,49.3527,49.4024,49.3385,49.3811,26400.0
2006-01-13 14:25:00,69.51,69.56,69.46,69.48,28600.0,49.3811,49.4166,49.3456,49.3598,28600.0
2006-01-13 14:30:00,69.48,69.51,69.43,69.43,15700.0,49.3598,49.3811,49.3243,49.3243,15700.0
2006-01-13 14:35:00,69.44,69.54,69.44,69.54,10600.0,49.3314,49.4024,49.3314,49.4024,10600.0
2006-01-13 14:40:00,69.54,69.65,69.51,69.51,38500.0,49.4024,49.4806,49.3811,49.3811,38500.0
2006-01-13 14:45:00,69.52,69.57,69.43,69.43,31600.0,49.3882,49.4238,49.3243,49.3243,31600.0
2006-01-13 14:50:00,69.44,69.57,69.44,69.53,39800.0,49.3314,49.4238,49.3314,49.3953,39800.0
2006-01-13 14:55:00,69.54,69.54,69.48,69.52,15000.0,49.4024,49.4024,49.3598,49.3882,15000.0
2006-01-13 15:00:00,69.52,69.55,69.46,69.48,12800.0,49.3882,49.4095,49.3456,49.3598,12800.0
2006-01-13 15:05:00,69.47,69.57,69.44,69.52,14400.0,49.3527,49.4238,49.3314,49.3882,14400.0
2006-01-13 15:10:00,69.52,69.59,69.47,69.47,19900.0,49.3882,49.438,49.3527,49.3527,19900.0
2006-01-13 15:15:00,69.46,69.51,69.42,69.5,18600.0,49.3456,49.3811,49.3172,49.374,18600.0
2006-01-13 15:20:00,69.5,69.55,69.48,69.5,9800.0,49.374,49.4095,49.3598,49.374,9800.0
2006-01-13 15:25:00,69.49,69.6,69.47,69.54,22200.0,49.3669,49.4451,49.3527,49.4024,22200.0
2006-01-13 15:30:00,69.54,69.54,69.46,69.48,27900.0,49.4024,49.4024,49.3456,49.3598,27900.0
2006-01-13 15:35:00,69.47,69.58,69.44,69.46,32600.0,49.3527,49.4309,49.3314,49.3456,32600.0
2006-01-13 15:40:00,69.47,69.53,69.46,69.48,22300.0,49.3527,49.3953,49.3456,49.3598,22300.0
2006-01-13 15:45:00,69.49,69.55,69.47,69.48,39500.0,49.3669,49.4095,49.3527,49.3598,39500.0
2006-01-13 15:50:00,69.48,69.51,69.46,69.5,40200.0,49.3598,49.3811,49.3456,49.374,40200.0
2006-01-13 15:55:00,69.51,69.52,69.43,69.44,77300.0,49.3811,49.3882,49.3243,49.3314,77300.0
2006-01-17 09:30:00,69.07,69.08,68.73,69.0,149400.0,49.0685,49.0756,48.827,49.0188,149400.0
2006-01-17 09:35:00,69.03,69.15,68.9,68.97,103600.0,49.0401,49.1254,48.9478,48.9975,103600.0
2006-01-17 09:40:00,68.95,69.25,68.95,69.14,36300.0,48.9833,49.1964,48.9833,49.1183,36300.0
2006-01-17 09:45:00,69.13,69.26,69.13,69.25,35500.0,49.1112,49.2035,49.1112,49.1964,35500.0
2006-01-17 09:50:00,69.25,69.26,69.15,69.16,35800.0,49.1964,49.2035,49.1254,49.1325,35800.0
2006-01-17 09:55:00,69.16,69.17,68.99,68.99,20100.0,49.1325,49.1396,49.0117,49.0117,20100.0
2006-01-17 10:00:00,68.98,69.04,68.9,68.9,26500.0,49.0046,49.0472,48.9478,48.9478,26500.0
2006-01-17 10:05:00,68.91,68.98,68.9,68.9,18100.0,48.9549,49.0046,48.9478,48.9478,18100.0
2006-01-17 10:10:00,68.9,69.13,68.9,69.12,21000.0,48.9478,49.1112,48.9478,49.1041,21000.0
2006-01-17 10:15:00,69.12,69.12,68.94,69.02,28200.0,49.1041,49.1041,48.9762,49.033,28200.0
2006-01-17 10:20:00,69.05,69.07,69.0,69.05,19700.0,49.0543,49.0685,49.0188,49.0543,19700.0
2006-01-17 10:25:00,69.05,69.21,69.03,69.18,45900.0,49.0543,49.168,49.0401,49.1467,45900.0
2006-01-17 10:30:00,69.19,69.19,69.07,69.07,21800.0,49.1538,49.1538,49.0685,49.0685,21800.0
2006-01-17 10:35:00,69.07,69.07,68.97,68.99,31400.0,49.0685,49.0685,48.9975,49.0117,31400.0
2006-01-17 10:40:00,68.99,69.07,68.95,68.96,34200.0,49.0117,49.0685,48.9833,48.9904,34200.0
2006-01-17 10:45:00,68.97,68.97,68.93,68.95,30100.0,48.9975,48.9975,48.9691,48.9833,30100.0
2006-01-17 10:50:00,68.95,69.18,68.94,69.16,22800.0,48.9833,49.1467,48.9762,49.1325,22800.0
2006-01-17 10:55:00,69.16,69.2,69.11,69.17,56900.0,49.1325,49.1609,49.097,49.1396,56900.0
2006-01-17 11:00:00,69.17,69.17,69.09,69.13,22200.0,49.1396,49.1396,49.0828,49.1112,22200.0
2006-01-17 11:05:00,69.14,69.29,69.14,69.29,21300.0,49.1183,49.2248,49.1183,49.2248,21300.0
2006-01-17 11:10:00,69.29,69.31,69.26,69.27,20800.0,49.2248,49.239,49.2035,49.2106,20800.0
2006-01-17 11:15:00,69.29,69.4,69.28,69.4,16600.0,49.2248,49.303,49.2177,49.303,16600.0
2006-01-17 11:20:00,69.39,69.39,69.25,69.27,34700.0,49.2959,49.2959,49.1964,49.2106,34700.0
2006-01-17 11:25:00,69.27,69.34,69.27,69.33,21200.0,49.2106,49.2604,49.2106,49.2533,21200.0
2006-01-17 11:30:00,69.33,69.38,69.28,69.29,22000.0,49.2533,49.2888,49.2177,49.2248,22000.0
2006-01-17 11:35:00,69.29,69.33,69.21,69.29,13700.0,49.2248,49.2533,49.168,49.2248,13700.0
2006-01-17 11:40:00,69.28,69.28,69.18,69.19,28400.0,49.2177,49.2177,49.1467,49.1538,28400.0
2006-01-17 11:45:00,69.18,69.19,69.1,69.14,28900.0,49.1467,49.1538,49.0899,49.1183,28900.0
2006-01-17 11:50:00,69.14,69.23,69.13,69.22,41800.0,49.1183,49.1822,49.1112,49.1751,41800.0
2006-01-17 11:55:00,69.21,69.22,69.19,69.22,19000.0,49.168,49.1751,49.1538,49.1751,19000.0
2006-01-17 12:00:00,69.23,69.25,69.21,69.22,23400.0,49.1822,49.1964,49.168,49.1751,23400.0
2006-01-17 12:05:00,69.22,69.23,69.19,69.2,28500.0,49.1751,49.1822,49.1538,49.1609,28500.0
2006-01-17 12:10:00,69.2,69.21,69.18,69.19,15200.0,49.1609,49.168,49.1467,49.1538,15200.0
2006-01-17 12:15:00,69.2,69.2,69.18,69.18,25400.0,49.1609,49.1609,49.1467,49.1467,25400.0
2006-01-17 12:20:00,69.18,69.19,69.07,69.14,50700.0,49.1467,49.1538,49.0685,49.1183,50700.0
2006-01-17 12:25:00,69.13,69.13,69.06,69.06,13500.0,49.1112,49.1112,49.0614,49.0614,13500.0
2006-01-17 12:30:00,69.06,69.1,69.05,69.08,35500.0,49.0614,49.0899,49.0543,49.0756,35500.0
2006-01-17 12:35:00,69.08,69.1,69.08,69.09,18700.0,49.0756,49.0899,49.0756,49.0828,18700.0
2006-01-17 12:40:00,69.09,69.11,69.06,69.1,18800.0,49.0828,49.097,49.0614,49.0899,18800.0
2006-01-17 12:45:00,69.11,69.16,69.11,69.15,16100.0,49.097,49.1325,49.097,49.1254,16100.0
2006-01-17 12:50:00,69.14,69.19,69.13,69.17,16700.0,49.1183,49.1538,49.1112,49.1396,16700.0
2006-01-17 12:55:00,69.17,69.18,69.15,69.18,9200.0,49.1396,49.1467,49.1254,49.1467,9200.0
2006-01-17 13:00:00,69.17,69.18,69.14,69.14,24400.0,49.1396,49.1467,49.1183,49.1183,24400.0
2006-01-17 13:05:00,69.14,69.21,69.13,69.17,24200.0,49.1183,49.168,49.1112,49.1396,24200.0
2006-01-17 13:10:00,69.17,69.17,69.1,69.11,14600.0,49.1396,49.1396,49.0899,49.097,14600.0
2006-01-17 13:15:00,69.11,69.11,69.08,69.08,20300.0,49.097,49.097,49.0756,49.0756,20300.0
2006-01-17 13:20:00,69.08,69.19,69.08,69.11,28400.0,49.0756,49.1538,49.0756,49.097,28400.0
2006-01-17 13:25:00,69.11,69.13,69.09,69.11,13500.0,49.097,49.1112,49.0828,49.097,13500.0
2006-01-17 13:30:00,69.1,69.11,69.05,69.05,18600.0,49.0899,49.097,49.0543,49.0543,18600.0
2006-01-17 13:35:00,69.05,69.08,69.05,69.07,11800.0,49.0543,49.0756,49.0543,49.0685,11800.0
2006-01-17 13:40:00,69.07,69.08,69.06,69.06,5500.0,49.0685,49.0756,49.0614,49.0614,5500.0
2006-01-17 13:45:00,69.06,69.06,68.98,69.0,36900.0,49.0614,49.0614,49.0046,49.0188,36900.0
2006-01-17 13:50:00,69.0,69.0,68.95,68.98,35700.0,49.0188,49.0188,48.9833,49.0046,35700.0
2006-01-17 13:55:00,68.98,69.13,68.97,69.02,99200.0,49.0046,49.1112,48.9975,49.033,99200.0
2006-01-17 14:00:00,69.02,69.15,69.01,69.02,42800.0,49.033,49.1254,49.0259,49.033,42800.0
2006-01-17 14:05:00,69.02,69.09,69.01,69.03,22500.0,49.033,49.0828,49.0259,49.0401,22500.0
2006-01-17 14:10:00,69.02,69.03,68.99,69.0,25300.0,49.033,49.0401,49.0117,49.0188,25300.0
2006-01-17 14:15:00,69.0,69.0,68.96,68.97,20200.0,49.0188,49.0188,48.9904,48.9975,20200.0
2006-01-17 14:20:00,68.96,68.97,68.9,68.91,24700.0,48.9904,48.9975,48.9478,48.9549,24700.0
2006-01-17 14:25:00,68.9,68.92,68.89,68.89,26300.0,48.9478,48.962,48.9407,48.9407,26300.0
2006-01-17 14:30:00,68.89,68.9,68.87,68.87,13500.0,48.9407,48.9478,48.9265,48.9265,13500.0
2006-01-17 14:35:00,68.87,68.87,68.79,68.8,30500.0,48.9265,48.9265,48.8696,48.8767,30500.0
2006-01-17 14:40:00,68.79,68.82,68.76,68.82,34100.0,48.8696,48.8909,48.8483,48.8909,34100.0
2006-01-17 14:45:00,68.82,68.84,68.8,68.84,19900.0,48.8909,48.9051,48.8767,48.9051,19900.0
2006-01-17 14:50:00,68.83,68.94,68.82,68.93,40500.0,48.898,48.9762,48.8909,48.9691,40500.0
2006-01-17 14:55:00,68.93,68.93,68.83,68.9,46800.0,48.9691,48.9691,48.898,48.9478,46800.0
2006-01-17 15:00:00,68.9,68.95,68.89,68.91,33300.0,48.9478,48.9833,48.9407,48.9549,33300.0
2006-01-17 15:05:00,68.91,68.93,68.86,68.9,183700.0,48.9549,48.9691,48.9194,48.9478,183700.0
2006-01-17 15:10:00,68.9,68.93,68.84,68.85,25900.0,48.9478,48.9691,48.9051,48.9123,25900.0
2006-01-17 15:15:00,68.83,68.9,68.83,68.88,25200.0,48.898,48.9478,48.898,48.9336,25200.0
2006-01-17 15:20:00,68.87,68.96,68.85,68.9,27200.0,48.9265,48.9904,48.9123,48.9478,27200.0
2006-01-17 15:25:00,68.89,68.89,68.8,68.8,28600.0,48.9407,48.9407,48.8767,48.8767,28600.0
2006-01-17 15:30:00,68.8,68.8,68.74,68.77,56500.0,48.8767,48.8767,48.8341,48.8554,56500.0
2006-01-17 15:35:00,68.78,68.78,68.67,68.67,41400.0,48.8625,48.8625,48.7844,48.7844,41400.0
2006-01-17 15:40:00,68.67,68.75,68.66,68.71,50000.0,48.7844,48.8412,48.7773,48.8128,50000.0
2006-01-17 15:45:00,68.72,68.81,68.72,68.81,38400.0,48.8199,48.8838,48.8199,48.8838,38400.0
2006-01-17 15:50:00,68.8,68.84,68.8,68.82,50800.0,48.8767,48.9051,48.8767,48.8909,50800.0
2006-01-17 15:55:00,68.81,68.82,68.7,68.76,99700.0,48.8838,48.8909,48.8057,48.8483,99700.0
2006-01-18 09:30:00,68.55,68.55,68.36,68.38,112900.0,48.6991,48.6991,48.5641,48.5784,112900.0
2006-01-18 09:35:00,68.37,68.67,68.36,68.6,41300.0,48.5713,48.7844,48.5641,48.7346,41300.0
2006-01-18 09:40:00,68.6,68.62,68.37,68.45,57200.0,48.7346,48.7489,48.5713,48.6281,57200.0
2006-01-18 09:45:00,68.41,68.5,68.3,68.32,65300.0,48.5997,48.6636,48.5215,48.5357,65300.0
2006-01-18 09:50:00,68.31,68.43,68.21,68.3,60400.0,48.5286,48.6139,48.4576,48.5215,60400.0
2006-01-18 09:55:00,68.23,68.43,68.23,68.39,40200.0,48.4718,48.6139,48.4718,48.5855,40200.0
2006-01-18 10:00:00,68.39,68.52,68.35,68.5,50700.0,48.5855,48.6778,48.557,48.6636,50700.0
2006-01-18 10:05:00,68.5,68.54,68.4,68.5,38000.0,48.6636,48.692,48.5926,48.6636,38000.0
2006-01-18 10:10:00,68.49,68.76,68.48,68.75,50100.0,48.6565,48.8483,48.6494,48.8412,50100.0
2006-01-18 10:15:00,68.7,68.92,68.7,68.81,55000.0,48.8057,48.962,48.8057,48.8838,55000.0
2006-01-18 10:20:00,68.82,68.84,68.69,68.7,52300.0,48.8909,48.9051,48.7986,48.8057,52300.0
2006-01-18 10:25:00,68.69,68.71,68.46,68.47,38400.0,48.7986,48.8128,48.6352,48.6423,38400.0
2006-01-18 10:30:00,68.47,68.59,68.45,68.52,37200.0,48.6423,48.7275,48.6281,48.6778,37200.0
2006-01-18 10:35:00,68.48,68.5,68.37,68.38,25500.0,48.6494,48.6636,48.5713,48.5784,25500.0
2006-01-18 10:40:00,68.37,68.43,68.36,68.4,22700.0,48.5713,48.6139,48.5641,48.5926,22700.0
2006-01-18 10:45:00,68.41,68.43,68.28,68.29,27100.0,48.5997,48.6139,48.5073,48.5144,27100.0
2006-01-18 10:50:00,68.3,68.33,68.23,68.28,22200.0,48.5215,48.5428,48.4718,48.5073,22200.0
2006-01-18 10:55:00,68.29,68.32,68.09,68.09,32200.0,48.5144,48.5357,48.3723,48.3723,32200.0
2006-01-18 11:00:00,68.1,68.22,68.09,68.11,47000.0,48.3794,48.4647,48.3723,48.3865,47000.0
2006-01-18 11:05:00,68.12,68.22,68.11,68.18,17900.0,48.3936,48.4647,48.3865,48.4363,17900.0
2006-01-18 11:10:00,68.18,68.24,68.14,68.18,28700.0,48.4363,48.4789,48.4079,48.4363,28700.0
2006-01-18 11:15:00,68.17,68.18,68.14,68.15,26900.0,48.4292,48.4363,48.4079,48.415,26900.0
2006-01-18 11:20:00,68.17,68.34,68.15,68.34,73900.0,48.4292,48.5499,48.415,48.5499,73900.0
2006-01-18 11:25:00,68.35,68.41,68.3,68.41,30500.0,48.557,48.5997,48.5215,48.5997,30500.0
2006-01-18 11:30:00,68.39,68.4,68.34,68.34,38100.0,48.5855,48.5926,48.5499,48.5499,38100.0
2006-01-18 11:35:00,68.34,68.45,68.29,68.45,26000.0,48.5499,48.6281,48.5144,48.6281,26000.0
2006-01-18 11:40:00,68.45,68.49,68.42,68.49,26500.0,48.6281,48.6565,48.6068,48.6565,26500.0
2006-01-18 11:45:00,68.5,68.54,68.48,68.49,17500.0,48.6636,48.692,48.6494,48.6565,17500.0
2006-01-18 11:50:00,68.49,68.49,68.34,68.43,33800.0,48.6565,48.6565,48.5499,48.6139,33800.0
2006-01-18 11:55:00,68.42,68.5,68.39,68.48,10400.0,48.6068,48.6636,48.5855,48.6494,10400.0
2006-01-18 12:00:00,68.49,68.5,68.42,68.42,12400.0,48.6565,48.6636,48.6068,48.6068,12400.0
2006-01-18 12:05:00,68.39,68.45,68.2,68.4,16600.0,48.5855,48.6281,48.4505,48.5926,16600.0
2006-01-18 12:10:00,68.4,68.45,68.23,68.29,33300.0,48.5926,48.6281,48.4718,48.5144,33300.0
2006-01-18 12:15:00,68.29,68.36,68.25,68.27,30100.0,48.5144,48.5641,48.486,48.5002,30100.0
2006-01-18 12:20:00,68.27,68.31,68.24,68.24,13900.0,48.5002,48.5286,48.4789,48.4789,13900.0
2006-01-18 12:25:00,68.21,68.29,68.18,68.26,9800.0,48.4576,48.5144,48.4363,48.4931,9800.0
2006-01-18 12:30:00,68.27,68.3,68.21,68.22,8900.0,48.5002,48.5215,48.4576,48.4647,8900.0
2006-01-18 12:35:00,68.28,68.39,68.25,68.35,14100.0,48.5073,48.5855,48.486,48.557,14100.0
2006-01-18 12:40:00,68.36,68.4,68.33,68.38,10200.0,48.5641,48.5926,48.5428,48.5784,10200.0
2006-01-18 12:45:00,68.38,68.39,68.34,68.34,7500.0,48.5784,48.5855,48.5499,48.5499,7500.0
2006-01-18 12:50:00,68.35,68.37,68.29,68.32,16600.0,48.557,48.5713,48.5144,48.5357,16600.0
2006-01-18 12:55:00,68.31,68.36,68.29,68.35,9900.0,48.5286,48.5641,48.5144,48.557,9900.0
2006-01-18 13:00:00,68.37,68.4,68.33,68.34,9500.0,48.5713,48.5926,48.5428,48.5499,9500.0
2006-01-18 13:05:00,68.34,68.37,68.26,68.3,39200.0,48.5499,48.5713,48.4931,48.5215,39200.0
2006-01-18 13:10:00,68.31,68.31,68.24,68.3,19300.0,48.5286,48.5286,48.4789,48.5215,19300.0
2006-01-18 13:15:00,68.3,68.3,68.22,68.22,13800.0,48.5215,48.5215,48.4647,48.4647,13800.0
2006-01-18 13:20:00,68.21,68.22,68.07,68.14,38300.0,48.4576,48.4647,48.3581,48.4079,38300.0
2006-01-18 13:25:00,68.13,68.15,68.09,68.11,13300.0,48.4008,48.415,48.3723,48.3865,13300.0
2006-01-18 13:30:00,68.1,68.2,68.09,68.17,20000.0,48.3794,48.4505,48.3723,48.4292,20000.0
2006-01-18 13:35:00,68.16,68.21,68.12,68.19,15100.0,48.4221,48.4576,48.3936,48.4434,15100.0
2006-01-18 13:40:00,68.19,68.26,68.19,68.2,18500.0,48.4434,48.4931,48.4434,48.4505,18500.0
2006-01-18 13:45:00,68.21,68.24,68.17,68.2,14800.0,48.4576,48.4789,48.4292,48.4505,14800.0
2006-01-18 13:50:00,68.19,68.2,68.16,68.2,15000.0,48.4434,48.4505,48.4221,48.4505,15000.0
2006-01-18 13:55:00,68.18,68.23,68.18,68.22,14000.0,48.4363,48.4718,48.4363,48.4647,14000.0
2006-01-18 14:00:00,68.22,68.32,68.2,68.31,41500.0,48.4647,48.5357,48.4505,48.5286,41500.0
2006-01-18 14:05:00,68.29,68.31,68.23,68.24,27700.0,48.5144,48.5286,48.4718,48.4789,27700.0
2006-01-18 14:10:00,68.25,68.3,68.22,68.25,14200.0,48.486,48.5215,48.4647,48.486,14200.0
2006-01-18 14:15:00,68.24,68.44,68.24,68.42,37700.0,48.4789,48.621,48.4789,48.6068,37700.0
2006-01-18 14:20:00,68.41,68.41,68.27,68.3,25800.0,48.5997,48.5997,48.5002,48.5215,25800.0
2006-01-18 14:25:00,68.32,68.4,68.32,68.38,16200.0,48.5357,48.5926,48.5357,48.5784,16200.0
2006-01-18 14:30:00,68.38,68.41,68.31,68.34,35200.0,48.5784,48.5997,48.5286,48.5499,35200.0
2006-01-18 14:35:00,68.34,68.35,68.21,68.27,34100.0,48.5499,48.557,48.4576,48.5002,34100.0
2006-01-18 14:40:00,68.27,68.27,68.14,68.14,24700.0,48.5002,48.5002,48.4079,48.4079,24700.0
2006-01-18 14:45:00,68.14,68.22,68.12,68.19,22600.0,48.4079,48.4647,48.3936,48.4434,22600.0
2006-01-18 14:50:00,68.17,68.17,68.05,68.13,59300.0,48.4292,48.4292,48.3439,48.4008,59300.0
2006-01-18 14:55:00,68.13,68.15,68.06,68.09,34200.0,48.4008,48.415,48.351,48.3723,34200.0
2006-01-18 15:00:00,68.09,68.12,68.05,68.06,58400.0,48.3723,48.3936,48.3439,48.351,58400.0
2006-01-18 15:05:00,68.07,68.17,68.05,68.14,37200.0,48.3581,48.4292,48.3439,48.4079,37200.0
2006-01-18 15:10:00,68.14,68.19,68.11,68.16,34600.0,48.4079,48.4434,48.3865,48.4221,34600.0
2006-01-18 15:15:00,68.15,68.22,68.14,68.19,49700.0,48.415,48.4647,48.4079,48.4434,49700.0
2006-01-18 15:20:00,68.2,68.27,68.2,68.23,28300.0,48.4505,48.5002,48.4505,48.4718,28300.0
2006-01-18 15:25:00,68.23,68.38,68.23,68.29,38900.0,48.4718,48.5784,48.4718,48.5144,38900.0
2006-01-18 15:30:00,68.27,68.35,68.24,68.33,39500.0,48.5002,48.557,48.4789,48.5428,39500.0
2006-01-18 15:35:00,68.33,68.39,68.27,68.31,50200.0,48.5428,48.5855,48.5002,48.5286,50200.0
2006-01-18 15:40:00,68.32,68.42,68.32,68.39,70700.0,48.5357,48.6068,48.5357,48.5855,70700.0
2006-01-18 15:45:00,68.39,68.53,68.39,68.48,40100.0,48.5855,48.6849,48.5855,48.6494,40100.0
2006-01-18 15:50:00,68.49,68.49,68.42,68.42,40900.0,48.6565,48.6565,48.6068,48.6068,40900.0
2006-01-18 15:55:00,68.42,68.42,68.37,68.41,47900.0,48.6068,48.6068,48.5713,48.5997,47900.0
2006-01-19 09:30:00,68.16,68.25,68.05,68.13,117800.0,48.4221,48.486,48.3439,48.4008,117800.0
2006-01-19 09:35:00,68.14,68.23,68.11,68.12,21600.0,48.4079,48.4718,48.3865,48.3936,21600.0
2006-01-19 09:40:00,68.08,68.14,68.01,68.06,68600.0,48.3652,48.4079,48.3155,48.351,68600.0
2006-01-19 09:45:00,68.07,68.17,68.01,68.17,57800.0,48.3581,48.4292,48.3155,48.4292,57800.0
2006-01-19 09:50:00,68.16,68.17,68.02,68.02,63100.0,48.4221,48.4292,48.3226,48.3226,63100.0
2006-01-19 09:55:00,68.01,68.02,67.83,67.94,111800.0,48.3155,48.3226,48.1876,48.2658,111800.0
2006-01-19 10:00:00,67.94,67.99,67.82,67.87,39300.0,48.2658,48.3013,48.1805,48.216,39300.0
2006-01-19 10:05:00,67.87,67.91,67.8,67.81,24500.0,48.216,48.2445,48.1663,48.1734,24500.0
2006-01-19 10:10:00,67.8,67.82,67.72,67.77,84300.0,48.1663,48.1805,48.1095,48.145,84300.0
2006-01-19 10:15:00,67.78,67.85,67.78,67.83,57300.0,48.1521,48.2018,48.1521,48.1876,57300.0
2006-01-19 10:20:00,67.83,67.84,67.78,67.78,28500.0,48.1876,48.1947,48.1521,48.1521,28500.0
2006-01-19 10:25:00,67.78,67.79,67.72,67.76,32700.0,48.1521,48.1592,48.1095,48.1379,32700.0
2006-01-19 10:30:00,67.77,67.86,67.75,67.82,32800.0,48.145,48.2089,48.1308,48.1805,32800.0
2006-01-19 10:35:00,67.82,67.83,67.8,67.81,27400.0,48.1805,48.1876,48.1663,48.1734,27400.0
2006-01-19 10:40:00,67.81,67.82,67.8,67.82,20500.0,48.1734,48.1805,48.1663,48.1805,20500.0
2006-01-19 10:45:00,67.82,67.9,67.81,67.85,20700.0,48.1805,48.2374,48.1734,48.2018,20700.0
2006-01-19 10:50:00,67.85,67.88,67.77,67.77,16000.0,48.2018,48.2231,48.145,48.145,16000.0
2006-01-19 10:55:00,67.78,67.8,67.73,67.78,16400.0,48.1521,48.1663,48.1166,48.1521,16400.0
2006-01-19 11:00:00,67.8,67.88,67.79,67.83,13700.0,48.1663,48.2231,48.1592,48.1876,13700.0
2006-01-19 11:05:00,67.84,67.88,67.83,67.86,15600.0,48.1947,48.2231,48.1876,48.2089,15600.0
2006-01-19 11:10:00,67.85,67.86,67.8,67.83,12000.0,48.2018,48.2089,48.1663,48.1876,12000.0
2006-01-19 11:15:00,67.83,67.84,67.78,67.8,26100.0,48.1876,48.1947,48.1521,48.1663,26100.0
2006-01-19 11:20:00,67.8,67.87,67.79,67.86,14100.0,48.1663,48.216,48.1592,48.2089,14100.0
2006-01-19 11:25:00,67.86,67.98,67.85,67.97,34100.0,48.2089,48.2942,48.2018,48.2871,34100.0
2006-01-19 11:30:00,67.97,68.1,67.96,67.98,42400.0,48.2871,48.3794,48.28,48.2942,42400.0
2006-01-19 11:35:00,67.98,68.1,67.98,68.06,39000.0,48.2942,48.3794,48.2942,48.351,39000.0
2006-01-19 11:40:00,68.05,68.05,67.97,67.97,35700.0,48.3439,48.3439,48.2871,48.2871,35700.0
2006-01-19 11:45:00,67.99,68.06,67.95,68.06,22100.0,48.3013,48.351,48.2729,48.351,22100.0
2006-01-19 11:50:00,68.07,68.12,68.06,68.06,40200.0,48.3581,48.3936,48.351,48.351,40200.0
2006-01-19 11:55:00,68.06,68.12,68.04,68.11,30300.0,48.351,48.3936,48.3368,48.3865,30300.0
2006-01-19 12:00:00,68.12,68.14,68.0,68.08,50600.0,48.3936,48.4079,48.3084,48.3652,50600.0
2006-01-19 12:05:00,68.1,68.13,68.05,68.07,25900.0,48.3794,48.4008,48.3439,48.3581,25900.0
2006-01-19 12:10:00,68.08,68.12,68.07,68.11,9400.0,48.3652,48.3936,48.3581,48.3865,9400.0
2006-01-19 12:15:00,68.1,68.19,68.1,68.14,26600.0,48.3794,48.4434,48.3794,48.4079,26600.0
2006-01-19 12:20:00,68.17,68.2,68.16,68.18,11100.0,48.4292,48.4505,48.4221,48.4363,11100.0
2006-01-19 12:25:00,68.18,68.23,68.14,68.23,15000.0,48.4363,48.4718,48.4079,48.4718,15000.0
2006-01-19 12:30:00,68.24,68.27,68.19,68.24,21100.0,48.4789,48.5002,48.4434,48.4789,21100.0
2006-01-19 12:35:00,68.23,68.28,68.23,68.25,16700.0,48.4718,48.5073,48.4718,48.486,16700.0
2006-01-19 12:40:00,68.25,68.31,68.25,68.29,13600.0,48.486,48.5286,48.486,48.5144,13600.0
2006-01-19 12:45:00,68.3,68.3,68.25,68.27,30600.0,48.5215,48.5215,48.486,48.5002,30600.0
2006-01-19 12:50:00,68.27,68.33,68.26,68.29,21000.0,48.5002,48.5428,48.4931,48.5144,21000.0
2006-01-19 12:55:00,68.28,68.29,68.27,68.27,7600.0,48.5073,48.5144,48.5002,48.5002,7600.0
2006-01-19 13:00:00,68.28,68.37,68.27,68.32,20800.0,48.5073,48.5713,48.5002,48.5357,20800.0
2006-01-19 13:05:00,68.35,68.49,68.33,68.43,21700.0,48.557,48.6565,48.5428,48.6139,21700.0
2006-01-19 13:10:00,68.44,68.44,68.35,68.36,15900.0,48.621,48.621,48.557,48.5641,15900.0
2006-01-19 13:15:00,68.37,68.37,68.32,68.36,24000.0,48.5713,48.5713,48.5357,48.5641,24000.0
2006-01-19 13:20:00,68.36,68.4,68.35,68.4,14600.0,48.5641,48.5926,48.557,48.5926,14600.0
2006-01-19 13:25:00,68.4,68.4,68.33,68.35,15100.0,48.5926,48.5926,48.5428,48.557,15100.0
2006-01-19 13:30:00,68.36,68.37,68.32,68.32,15200.0,48.5641,48.5713,48.5357,48.5357,15200.0
2006-01-19 13:35:00,68.32,68.33,68.29,68.3,23300.0,48.5357,48.5428,48.5144,48.5215,23300.0
2006-01-19 13:40:00,68.31,68.41,68.3,68.32,31300.0,48.5286,48.5997,48.5215,48.5357,31300.0
2006-01-19 13:45:00,68.32,68.35,68.29,68.32,26700.0,48.5357,48.557,48.5144,48.5357,26700.0
2006-01-19 13:50:00,68.34,68.35,68.29,68.3,27200.0,48.5499,48.557,48.5144,48.5215,27200.0
2006-01-19 13:55:00,68.3,68.34,68.3,68.33,14300.0,48.5215,48.5499,48.5215,48.5428,14300.0
2006-01-19 14:00:00,68.34,68.37,68.32,68.33,16200.0,48.5499,48.5713,48.5357,48.5428,16200.0
2006-01-19 14:05:00,68.34,68.36,68.3,68.32,16600.0,48.5499,48.5641,48.5215,48.5357,16600.0
2006-01-19 14:10:00,68.32,68.36,68.32,68.32,9300.0,48.5357,48.5641,48.5357,48.5357,9300.0
2006-01-19 14:15:00,68.33,68.35,68.31,68.31,12700.0,48.5428,48.557,48.5286,48.5286,12700.0
2006-01-19 14:20:00,68.31,68.34,68.27,68.27,16200.0,48.5286,48.5499,48.5002,48.5002,16200.0
2006-01-19 14:25:00,68.27,68.27,68.17,68.26,23200.0,48.5002,48.5002,48.4292,48.4931,23200.0
2006-01-19 14:30:00,68.26,68.26,68.18,68.21,24800.0,48.4931,48.4931,48.4363,48.4576,24800.0
2006-01-19 14:35:00,68.22,68.25,68.15,68.25,23800.0,48.4647,48.486,48.415,48.486,23800.0
2006-01-19 14:40:00,68.24,68.26,68.21,68.24,15600.0,48.4789,48.4931,48.4576,48.4789,15600.0
2006-01-19 14:45:00,68.25,68.29,68.23,68.28,15200.0,48.486,48.5144,48.4718,48.5073,15200.0
2006-01-19 14:50:00,68.28,68.3,68.24,68.25,25500.0,48.5073,48.5215,48.4789,48.486,25500.0
2006-01-19 14:55:00,68.25,68.33,68.24,68.33,20900.0,48.486,48.5428,48.4789,48.5428,20900.0
2006-01-19 15:00:00,68.31,68.33,68.24,68.25,14200.0,48.5286,48.5428,48.4789,48.486,14200.0
2006-01-19 15:05:00,68.24,68.25,68.07,68.1,44200.0,48.4789,48.486,48.3581,48.3794,44200.0
2006-01-19 15:10:00,68.1,68.19,68.09,68.18,21100.0,48.3794,48.4434,48.3723,48.4363,21100.0
2006-01-19 15:15:00,68.18,68.23,68.13,68.23,19200.0,48.4363,48.4718,48.4008,48.4718,19200.0
2006-01-19 15:20:00,68.23,68.26,68.2,68.2,18900.0,48.4718,48.4931,48.4505,48.4505,18900.0
2006-01-19 15:25:00,68.2,68.21,68.11,68.16,44100.0,48.4505,48.4576,48.3865,48.4221,44100.0
2006-01-19 15:30:00,68.16,68.2,68.1,68.2,58200.0,48.4221,48.4505,48.3794,48.4505,58200.0
2006-01-19 15:35:00,68.21,68.24,68.17,68.19,26700.0,48.4576,48.4789,48.4292,48.4434,26700.0
2006-01-19 15:40:00,68.19,68.22,68.12,68.14,34900.0,48.4434,48.4647,48.3936,48.4079,34900.0
2006-01-19 15:45:00,68.15,68.21,68.13,68.14,31000.0,48.415,48.4576,48.4008,48.4079,31000.0
2006-01-19 15:50:00,68.14,68.27,68.13,68.18,110600.0,48.4079,48.5002,48.4008,48.4363,110600.0
2006-01-19 15:55:00,68.17,68.18,68.1,68.1,69300.0,48.4292,48.4363,48.3794,48.3794,69300.0
2006-01-20 09:30:00,68.1,68.16,67.77,67.77,408600.0,48.3794,48.4221,48.145,48.145,408600.0
2006-01-20 09:35:00,67.76,67.77,67.53,67.54,78500.0,48.1379,48.145,47.9745,47.9816,78500.0
2006-01-20 09:40:00,67.53,67.54,67.35,67.4,77100.0,47.9745,47.9816,47.8466,47.8821,77100.0
2006-01-20 09:45:00,67.43,67.45,67.11,67.15,113600.0,47.9035,47.9177,47.6761,47.7045,113600.0
2006-01-20 09:50:00,67.14,67.29,67.11,67.28,79100.0,47.6974,47.804,47.6761,47.7969,79100.0
2006-01-20 09:55:00,67.29,67.38,67.15,67.19,59700.0,47.804,47.8679,47.7045,47.733,59700.0
2006-01-20 10:00:00,67.19,67.19,67.05,67.15,76900.0,47.733,47.733,47.6335,47.7045,76900.0
2006-01-20 10:05:00,67.16,67.25,67.14,67.24,46800.0,47.7116,47.7756,47.6974,47.7685,46800.0
2006-01-20 10:10:00,67.25,67.32,67.1,67.11,62700.0,47.7756,47.8253,47.669,47.6761,62700.0
2006-01-20 10:15:00,67.11,67.19,67.1,67.16,62600.0,47.6761,47.733,47.669,47.7116,62600.0
2006-01-20 10:20:00,67.13,67.13,66.99,67.04,141500.0,47.6903,47.6903,47.5909,47.6264,141500.0
2006-01-20 10:25:00,67.07,67.09,67.0,67.04,48900.0,47.6477,47.6619,47.598,47.6264,48900.0
2006-01-20 10:30:00,67.05,67.08,67.01,67.03,53900.0,47.6335,47.6548,47.6051,47.6193,53900.0
2006-01-20 10:35:00,67.03,67.17,67.03,67.16,57900.0,47.6193,47.7188,47.6193,47.7116,57900.0
2006-01-20 10:40:00,67.16,67.22,67.06,67.06,47700.0,47.7116,47.7543,47.6406,47.6406,47700.0
2006-01-20 10:45:00,67.06,67.1,67.01,67.09,50000.0,47.6406,47.669,47.6051,47.6619,50000.0
2006-01-20 10:50:00,67.08,67.11,66.89,67.02,119200.0,47.6548,47.6761,47.5198,47.6122,119200.0
2006-01-20 10:55:00,67.04,67.19,67.01,67.09,38200.0,47.6264,47.733,47.6051,47.6619,38200.0
2006-01-20 11:00:00,67.09,67.09,66.97,67.02,68200.0,47.6619,47.6619,47.5767,47.6122,68200.0
2006-01-20 11:05:00,67.01,67.02,66.9,66.96,51200.0,47.6051,47.6122,47.5269,47.5696,51200.0
2006-01-20 11:10:00,66.99,67.09,66.93,67.04,50200.0,47.5909,47.6619,47.5483,47.6264,50200.0
2006-01-20 11:15:00,67.05,67.05,66.93,66.95,36200.0,47.6335,47.6335,47.5483,47.5625,36200.0
2006-01-20 11:20:00,66.95,67.0,66.81,66.91,71900.0,47.5625,47.598,47.463,47.534,71900.0
2006-01-20 11:25:00,66.93,66.94,66.91,66.92,63800.0,47.5483,47.5554,47.534,47.5411,63800.0
2006-01-20 11:30:00,66.91,66.93,66.84,66.91,51200.0,47.534,47.5483,47.4843,47.534,51200.0
2006-01-20 11:35:00,66.92,66.98,66.85,66.93,50000.0,47.5411,47.5838,47.4914,47.5483,50000.0
2006-01-20 11:40:00,66.94,66.99,66.92,66.95,38100.0,47.5554,47.5909,47.5411,47.5625,38100.0
2006-01-20 11:45:00,66.94,66.99,66.88,66.88,62900.0,47.5554,47.5909,47.5127,47.5127,62900.0
2006-01-20 11:50:00,66.9,66.97,66.85,66.88,59600.0,47.5269,47.5767,47.4914,47.5127,59600.0
2006-01-20 11:55:00,66.88,66.98,66.87,66.95,69100.0,47.5127,47.5838,47.5056,47.5625,69100.0
2006-01-20 12:00:00,66.93,67.0,66.92,66.95,57700.0,47.5483,47.598,47.5411,47.5625,57700.0
2006-01-20 12:05:00,66.94,67.04,66.91,67.03,44700.0,47.5554,47.6264,47.534,47.6193,44700.0
2006-01-20 12:10:00,66.99,67.03,66.95,66.99,37100.0,47.5909,47.6193,47.5625,47.5909,37100.0
2006-01-20 12:15:00,66.99,67.03,66.96,66.97,20600.0,47.5909,47.6193,47.5696,47.5767,20600.0
2006-01-20 12:20:00,66.99,67.1,66.99,67.1,85000.0,47.5909,47.669,47.5909,47.669,85000.0
2006-01-20 12:25:00,67.1,67.16,67.1,67.14,37900.0,47.669,47.7116,47.669,47.6974,37900.0
2006-01-20 12:30:00,67.13,67.16,67.11,67.15,19900.0,47.6903,47.7116,47.6761,47.7045,19900.0
2006-01-20 12:35:00,67.15,67.2,67.15,67.2,29500.0,47.7045,47.7401,47.7045,47.7401,29500.0
2006-01-20 12:40:00,67.2,67.29,67.17,67.18,33100.0,47.7401,47.804,47.7188,47.7259,33100.0
2006-01-20 12:45:00,67.17,67.21,67.16,67.21,21700.0,47.7188,47.7472,47.7116,47.7472,21700.0
2006-01-20 12:50:00,67.21,67.26,66.98,67.23,17600.0,47.7472,47.7827,47.5838,47.7614,17600.0
2006-01-20 12:55:00,67.21,67.21,67.0,67.12,545600.0,47.7472,47.7472,47.598,47.6832,545600.0
2006-01-20 13:00:00,67.13,67.16,67.0,67.01,59600.0,47.6903,47.7116,47.598,47.6051,59600.0
2006-01-20 13:05:00,67.02,67.02,66.9,66.97,74100.0,47.6122,47.6122,47.5269,47.5767,74100.0
2006-01-20 13:10:00,66.94,67.03,66.94,67.0,48900.0,47.5554,47.6193,47.5554,47.598,48900.0
2006-01-20 13:15:00,67.0,67.06,66.9,66.97,43100.0,47.598,47.6406,47.5269,47.5767,43100.0
2006-01-20 13:20:00,66.97,67.03,66.92,67.03,20600.0,47.5767,47.6193,47.5411,47.6193,20600.0
2006-01-20 13:25:00,67.03,67.1,67.0,67.01,35400.0,47.6193,47.669,47.598,47.6051,35400.0
2006-01-20 13:30:00,67.01,67.02,66.9,66.91,36900.0,47.6051,47.6122,47.5269,47.534,36900.0
2006-01-20 13:35:00,66.91,66.97,66.9,66.95,23900.0,47.534,47.5767,47.5269,47.5625,23900.0
2006-01-20 13:40:00,66.96,66.98,66.89,66.89,27200.0,47.5696,47.5838,47.5198,47.5198,27200.0
2006-01-20 13:45:00,66.9,66.91,66.81,66.82,44600.0,47.5269,47.534,47.463,47.4701,44600.0
2006-01-20 13:50:00,66.83,66.85,66.8,66.8,46800.0,47.4772,47.4914,47.4559,47.4559,46800.0
2006-01-20 13:55:00,66.8,66.83,66.67,66.76,45600.0,47.4559,47.4772,47.3635,47.4275,45600.0
2006-01-20 14:00:00,66.75,66.75,66.62,66.67,36200.0,47.4204,47.4204,47.328,47.3635,36200.0
2006-01-20 14:05:00,66.68,66.77,66.67,66.76,24100.0,47.3706,47.4346,47.3635,47.4275,24100.0
2006-01-20 14:10:00,66.74,66.76,66.63,66.72,255900.0,47.4133,47.4275,47.3351,47.3991,255900.0
2006-01-20 14:15:00,66.72,66.86,66.72,66.74,38600.0,47.3991,47.4985,47.3991,47.4133,38600.0
2006-01-20 14:20:00,66.72,66.77,66.68,66.77,31800.0,47.3991,47.4346,47.3706,47.4346,31800.0
2006-01-20 14:25:00,66.75,66.9,66.75,66.86,43900.0,47.4204,47.5269,47.4204,47.4985,43900.0
2006-01-20 14:30:00,66.87,66.89,66.79,66.82,61200.0,47.5056,47.5198,47.4488,47.4701,61200.0
2006-01-20 14:35:00,66.81,66.82,66.8,66.81,45700.0,47.463,47.4701,47.4559,47.463,45700.0
2006-01-20 14:40:00,66.8,66.82,66.73,66.8,42300.0,47.4559,47.4701,47.4062,47.4559,42300.0
2006-01-20 14:45:00,66.8,66.84,66.78,66.81,32100.0,47.4559,47.4843,47.4417,47.463,32100.0
2006-01-20 14:50:00,66.82,66.85,66.77,66.82,118000.0,47.4701,47.4914,47.4346,47.4701,118000.0
2006-01-20 14:55:00,66.82,66.82,66.75,66.78,88600.0,47.4701,47.4701,47.4204,47.4417,88600.0
2006-01-20 15:00:00,66.79,66.84,66.77,66.79,55300.0,47.4488,47.4843,47.4346,47.4488,55300.0
2006-01-20 15:05:00,66.8,66.89,66.8,66.85,75400.0,47.4559,47.5198,47.4559,47.4914,75400.0
2006-01-20 15:10:00,66.85,66.85,66.72,66.81,63400.0,47.4914,47.4914,47.3991,47.463,63400.0
2006-01-20 15:15:00,66.81,66.83,66.76,66.81,65200.0,47.463,47.4772,47.4275,47.463,65200.0
2006-01-20 15:20:00,66.8,66.82,66.75,66.76,56300.0,47.4559,47.4701,47.4204,47.4275,56300.0
2006-01-20 15:25:00,66.75,66.82,66.75,66.76,86800.0,47.4204,47.4701,47.4204,47.4275,86800.0
2006-01-20 15:30:00,66.76,66.76,66.7,66.72,48900.0,47.4275,47.4275,47.3849,47.3991,48900.0
2006-01-20 15:35:00,66.73,66.76,66.69,66.7,93700.0,47.4062,47.4275,47.3777,47.3849,93700.0
2006-01-20 15:40:00,66.71,66.71,66.59,66.59,98200.0,47.392,47.392,47.3067,47.3067,98200.0
2006-01-20 15:45:00,66.59,66.6,66.56,66.6,111800.0,47.3067,47.3138,47.2854,47.3138,111800.0
2006-01-20 15:50:00,66.59,66.64,66.59,66.6,108900.0,47.3067,47.3422,47.3067,47.3138,108900.0
2006-01-20 15:55:00,66.6,66.62,66.5,66.51,224100.0,47.3138,47.328,47.2428,47.2499,224100.0
2006-01-23 09:30:00,65.9,67.1,65.9,66.87,166100.0,46.8165,47.669,46.8165,47.5056,166100.0
2006-01-23 09:35:00,66.9,67.05,66.9,66.96,68400.0,47.5269,47.6335,47.5269,47.5696,68400.0
2006-01-23 09:40:00,66.96,67.02,66.88,67.0,105300.0,47.5696,47.6122,47.5127,47.598,105300.0
2006-01-23 09:45:00,67.0,67.01,66.83,66.91,132800.0,47.598,47.6051,47.4772,47.534,132800.0
2006-01-23 09:50:00,66.93,67.04,66.89,66.91,37000.0,47.5483,47.6264,47.5198,47.534,37000.0
2006-01-23 09:55:00,66.92,66.99,66.88,66.93,27500.0,47.5411,47.5909,47.5127,47.5483,27500.0
2006-01-23 10:00:00,66.93,66.95,66.88,66.9,64300.0,47.5483,47.5625,47.5127,47.5269,64300.0
2006-01-23 10:05:00,66.9,66.91,66.8,66.85,57200.0,47.5269,47.534,47.4559,47.4914,57200.0
2006-01-23 10:10:00,66.85,66.96,66.85,66.9,38200.0,47.4914,47.5696,47.4914,47.5269,38200.0
2006-01-23 10:15:00,66.89,66.98,66.79,66.82,34000.0,47.5198,47.5838,47.4488,47.4701,34000.0
2006-01-23 10:20:00,66.82,66.93,66.77,66.9,65200.0,47.4701,47.5483,47.4346,47.5269,65200.0
2006-01-23 10:25:00,66.88,66.95,66.76,66.81,44700.0,47.5127,47.5625,47.4275,47.463,44700.0
2006-01-23 10:30:00,66.81,66.87,66.78,66.84,27000.0,47.463,47.5056,47.4417,47.4843,27000.0
2006-01-23 10:35:00,66.84,66.92,66.81,66.87,43000.0,47.4843,47.5411,47.463,47.5056,43000.0
2006-01-23 10:40:00,66.85,66.92,66.83,66.91,27800.0,47.4914,47.5411,47.4772,47.534,27800.0
2006-01-23 10:45:00,66.92,67.01,66.87,66.94,137000.0,47.5411,47.6051,47.5056,47.5554,137000.0
2006-01-23 10:50:00,66.91,67.0,66.91,66.98,32700.0,47.534,47.598,47.534,47.5838,32700.0
2006-01-23 10:55:00,66.99,67.01,66.97,66.99,68100.0,47.5909,47.6051,47.5767,47.5909,68100.0
2006-01-23 11:00:00,66.98,67.0,66.91,66.95,11400.0,47.5838,47.598,47.534,47.5625,11400.0
2006-01-23 11:05:00,66.95,66.98,66.94,66.96,20500.0,47.5625,47.5838,47.5554,47.5696,20500.0
2006-01-23 11:10:00,66.96,67.0,66.94,66.99,76200.0,47.5696,47.598,47.5554,47.5909,76200.0
2006-01-23 11:15:00,66.99,67.0,66.96,67.0,69700.0,47.5909,47.598,47.5696,47.598,69700.0
2006-01-23 11:20:00,67.0,67.08,67.0,67.07,140900.0,47.598,47.6548,47.598,47.6477,140900.0
2006-01-23 11:25:00,67.08,67.1,67.04,67.09,94900.0,47.6548,47.669,47.6264,47.6619,94900.0
2006-01-23 11:30:00,67.09,67.15,67.07,67.14,53400.0,47.6619,47.7045,47.6477,47.6974,53400.0
2006-01-23 11:35:00,67.15,67.19,67.1,67.12,56800.0,47.7045,47.733,47.669,47.6832,56800.0
2006-01-23 11:40:00,67.14,67.2,67.11,67.17,284800.0,47.6974,47.7401,47.6761,47.7188,284800.0
2006-01-23 11:45:00,67.18,67.22,67.16,67.22,16500.0,47.7259,47.7543,47.7116,47.7543,16500.0
2006-01-23 11:50:00,67.22,67.34,67.17,67.28,34600.0,47.7543,47.8395,47.7188,47.7969,34600.0
2006-01-23 11:55:00,67.28,67.3,67.15,67.16,92400.0,47.7969,47.8111,47.7045,47.7116,92400.0
2006-01-23 12:00:00,67.17,67.17,67.1,67.11,26000.0,47.7188,47.7188,47.669,47.6761,26000.0
2006-01-23 12:05:00,67.12,67.14,67.01,67.05,18000.0,47.6832,47.6974,47.6051,47.6335,18000.0
2006-01-23 12:10:00,67.03,67.05,67.0,67.01,16500.0,47.6193,47.6335,47.598,47.6051,16500.0
2006-01-23 12:15:00,67.01,67.03,66.85,66.88,19100.0,47.6051,47.6193,47.4914,47.5127,19100.0
2006-01-23 12:20:00,66.89,66.93,66.87,66.88,14900.0,47.5198,47.5483,47.5056,47.5127,14900.0
2006-01-23 12:25:00,66.88,66.93,66.86,66.92,10500.0,47.5127,47.5483,47.4985,47.5411,10500.0
2006-01-23 12:30:00,66.92,67.01,66.92,67.0,11900.0,47.5411,47.6051,47.5411,47.598,11900.0
2006-01-23 12:35:00,67.0,67.0,66.91,66.93,15800.0,47.598,47.598,47.534,47.5483,15800.0
2006-01-23 12:40:00,66.92,66.96,66.82,66.85,18400.0,47.5411,47.5696,47.4701,47.4914,18400.0
2006-01-23 12:45:00,66.85,66.85,66.77,66.79,27400.0,47.4914,47.4914,47.4346,47.4488,27400.0
2006-01-23 12:50:00,66.78,66.93,66.75,66.93,19700.0,47.4417,47.5483,47.4204,47.5483,19700.0
2006-01-23 12:55:00,66.92,66.95,66.91,66.93,38500.0,47.5411,47.5625,47.534,47.5483,38500.0
2006-01-23 13:00:00,66.92,66.99,66.92,66.98,13300.0,47.5411,47.5909,47.5411,47.5838,13300.0
2006-01-23 13:05:00,66.98,67.04,66.96,67.03,17100.0,47.5838,47.6264,47.5696,47.6193,17100.0
2006-01-23 13:10:00,67.03,67.03,66.95,66.96,19000.0,47.6193,47.6193,47.5625,47.5696,19000.0
2006-01-23 13:15:00,66.95,66.97,66.92,66.93,16000.0,47.5625,47.5767,47.5411,47.5483,16000.0
2006-01-23 13:20:00,66.93,67.05,66.93,67.04,19600.0,47.5483,47.6335,47.5483,47.6264,19600.0
2006-01-23 13:25:00,67.04,67.13,67.04,67.13,31400.0,47.6264,47.6903,47.6264,47.6903,31400.0
2006-01-23 13:30:00,67.11,67.18,67.11,67.16,37900.0,47.6761,47.7259,47.6761,47.7116,37900.0
2006-01-23 13:35:00,67.14,67.15,67.07,67.07,28500.0,47.6974,47.7045,47.6477,47.6477,28500.0
2006-01-23 13:40:00,67.07,67.08,66.98,66.98,24200.0,47.6477,47.6548,47.5838,47.5838,24200.0
2006-01-23 13:45:00,66.99,67.11,66.98,67.01,27000.0,47.5909,47.6761,47.5838,47.6051,27000.0
2006-01-23 13:50:00,67.01,67.01,66.9,66.93,27200.0,47.6051,47.6051,47.5269,47.5483,27200.0
2006-01-23 13:55:00,66.93,66.98,66.91,66.91,20300.0,47.5483,47.5838,47.534,47.534,20300.0
2006-01-23 14:00:00,66.91,67.0,66.91,66.99,24100.0,47.534,47.598,47.534,47.5909,24100.0
2006-01-23 14:05:00,66.99,67.0,66.96,66.97,28400.0,47.5909,47.598,47.5696,47.5767,28400.0
2006-01-23 14:10:00,66.97,66.97,66.82,66.87,55000.0,47.5767,47.5767,47.4701,47.5056,55000.0
2006-01-23 14:15:00,66.87,66.95,66.83,66.95,18600.0,47.5056,47.5625,47.4772,47.5625,18600.0
2006-01-23 14:20:00,66.94,66.98,66.91,66.97,22300.0,47.5554,47.5838,47.534,47.5767,22300.0
2006-01-23 14:25:00,66.97,66.97,66.9,66.92,26300.0,47.5767,47.5767,47.5269,47.5411,26300.0
2006-01-23 14:30:00,66.91,66.98,66.91,66.97,23000.0,47.534,47.5838,47.534,47.5767,23000.0
2006-01-23 14:35:00,66.96,66.96,66.82,66.87,38800.0,47.5696,47.5696,47.4701,47.5056,38800.0
2006-01-23 14:40:00,66.86,66.91,66.86,66.91,12800.0,47.4985,47.534,47.4985,47.534,12800.0
2006-01-23 14:45:00,66.92,66.98,66.89,66.94,26800.0,47.5411,47.5838,47.5198,47.5554,26800.0
2006-01-23 14:50:00,66.92,66.93,66.89,66.9,28000.0,47.5411,47.5483,47.5198,47.5269,28000.0
2006-01-23 14:55:00,66.9,66.97,66.88,66.97,60800.0,47.5269,47.5767,47.5127,47.5767,60800.0
2006-01-23 15:00:00,66.97,67.0,66.9,66.98,40000.0,47.5767,47.598,47.5269,47.5838,40000.0
2006-01-23 15:05:00,66.99,67.0,66.96,66.99,66200.0,47.5909,47.598,47.5696,47.5909,66200.0
2006-01-23 15:10:00,66.98,66.98,66.9,66.94,58100.0,47.5838,47.5838,47.5269,47.5554,58100.0
2006-01-23 15:15:00,66.94,66.99,66.94,66.98,25600.0,47.5554,47.5909,47.5554,47.5838,25600.0
2006-01-23 15:20:00,66.98,67.01,66.97,66.99,84900.0,47.5838,47.6051,47.5767,47.5909,84900.0
2006-01-23 15:25:00,67.0,67.0,66.96,66.98,55700.0,47.598,47.598,47.5696,47.5838,55700.0
2006-01-23 15:30:00,66.98,67.03,66.95,67.0,27200.0,47.5838,47.6193,47.5625,47.598,27200.0
2006-01-23 15:35:00,67.03,67.05,66.92,66.94,62700.0,47.6193,47.6335,47.5411,47.5554,62700.0
2006-01-23 15:40:00,66.95,66.98,66.89,66.93,61900.0,47.5625,47.5838,47.5198,47.5483,61900.0
2006-01-23 15:45:00,66.92,67.0,66.92,67.0,89200.0,47.5411,47.598,47.5411,47.598,89200.0
2006-01-23 15:50:00,66.98,67.0,66.91,66.99,60400.0,47.5838,47.598,47.534,47.5909,60400.0
2006-01-23 15:55:00,66.99,67.03,66.96,67.02,115400.0,47.5909,47.6193,47.5696,47.6122,115400.0
2006-01-24 09:30:00,67.41,67.54,67.3,67.54,143600.0,47.8893,47.9816,47.8111,47.9816,143600.0
2006-01-24 09:35:00,67.55,67.85,67.55,67.8,47600.0,47.9887,48.2018,47.9887,48.1663,47600.0
2006-01-24 09:40:00,67.83,67.83,67.69,67.72,66500.0,48.1876,48.1876,48.0882,48.1095,66500.0
2006-01-24 09:45:00,67.73,67.82,67.73,67.8,49200.0,48.1166,48.1805,48.1166,48.1663,49200.0
2006-01-24 09:50:00,67.79,67.81,67.71,67.73,47500.0,48.1592,48.1734,48.1024,48.1166,47500.0
2006-01-24 09:55:00,67.73,67.84,67.72,67.74,38800.0,48.1166,48.1947,48.1095,48.1237,38800.0
2006-01-24 10:00:00,67.75,67.8,67.7,67.8,36000.0,48.1308,48.1663,48.0953,48.1663,36000.0
2006-01-24 10:05:00,67.77,67.77,67.62,67.73,36800.0,48.145,48.145,48.0384,48.1166,36800.0
2006-01-24 10:10:00,67.7,67.73,67.65,67.66,23100.0,48.0953,48.1166,48.0598,48.0669,23100.0
2006-01-24 10:15:00,67.66,67.67,67.59,67.62,36200.0,48.0669,48.074,48.0171,48.0384,36200.0
2006-01-24 10:20:00,67.62,67.67,67.61,67.64,53200.0,48.0384,48.074,48.0313,48.0526,53200.0
2006-01-24 10:25:00,67.64,67.66,67.55,67.57,36900.0,48.0526,48.0669,47.9887,48.0029,36900.0
2006-01-24 10:30:00,67.57,67.62,67.52,67.58,23400.0,48.0029,48.0384,47.9674,48.01,23400.0
2006-01-24 10:35:00,67.57,67.72,67.56,67.71,29800.0,48.0029,48.1095,47.9958,48.1024,29800.0
2006-01-24 10:40:00,67.71,67.81,67.7,67.75,74200.0,48.1024,48.1734,48.0953,48.1308,74200.0
2006-01-24 10:45:00,67.75,67.76,67.64,67.64,27200.0,48.1308,48.1379,48.0526,48.0526,27200.0
2006-01-24 10:50:00,67.63,67.68,67.62,67.62,31900.0,48.0455,48.0811,48.0384,48.0384,31900.0
2006-01-24 10:55:00,67.62,67.64,67.56,67.58,28900.0,48.0384,48.0526,47.9958,48.01,28900.0
2006-01-24 11:00:00,67.58,67.62,67.55,67.6,45900.0,48.01,48.0384,47.9887,48.0242,45900.0
2006-01-24 11:05:00,67.59,67.6,67.41,67.46,66900.0,48.0171,48.0242,47.8893,47.9248,66900.0
2006-01-24 11:10:00,67.46,67.47,67.41,67.46,22700.0,47.9248,47.9319,47.8893,47.9248,22700.0
2006-01-24 11:15:00,67.45,67.54,67.43,67.54,22600.0,47.9177,47.9816,47.9035,47.9816,22600.0
2006-01-24 11:20:00,67.54,67.57,67.54,67.55,20900.0,47.9816,48.0029,47.9816,47.9887,20900.0
2006-01-24 11:25:00,67.56,67.56,67.5,67.55,20500.0,47.9958,47.9958,47.9532,47.9887,20500.0
2006-01-24 11:30:00,67.55,67.56,67.52,67.54,39900.0,47.9887,47.9958,47.9674,47.9816,39900.0
2006-01-24 11:35:00,67.53,67.57,67.52,67.55,26900.0,47.9745,48.0029,47.9674,47.9887,26900.0
2006-01-24 11:40:00,67.56,67.67,67.55,67.65,21200.0,47.9958,48.074,47.9887,48.0598,21200.0
2006-01-24 11:45:00,67.67,67.68,67.61,67.61,14900.0,48.074,48.0811,48.0313,48.0313,14900.0
2006-01-24 11:50:00,67.6,67.61,67.55,67.59,26600.0,48.0242,48.0313,47.9887,48.0171,26600.0
2006-01-24 11:55:00,67.59,67.59,67.5,67.53,20600.0,48.0171,48.0171,47.9532,47.9745,20600.0
2006-01-24 12:00:00,67.57,67.59,67.54,67.54,16900.0,48.0029,48.0171,47.9816,47.9816,16900.0
2006-01-24 12:05:00,67.54,67.6,67.53,67.59,24000.0,47.9816,48.0242,47.9745,48.0171,24000.0
2006-01-24 12:10:00,67.6,67.65,67.59,67.6,34100.0,48.0242,48.0598,48.0171,48.0242,34100.0
2006-01-24 12:15:00,67.58,67.58,67.4,67.41,37600.0,48.01,48.01,47.8821,47.8893,37600.0
2006-01-24 12:20:00,67.41,67.47,67.35,67.45,36700.0,47.8893,47.9319,47.8466,47.9177,36700.0
2006-01-24 12:25:00,67.45,67.47,67.43,67.45,24900.0,47.9177,47.9319,47.9035,47.9177,24900.0
2006-01-24 12:30:00,67.45,67.46,67.39,67.43,15500.0,47.9177,47.9248,47.875,47.9035,15500.0
2006-01-24 12:35:00,67.43,67.48,67.34,67.35,38700.0,47.9035,47.939,47.8395,47.8466,38700.0
2006-01-24 12:40:00,67.35,67.37,67.13,67.16,84800.0,47.8466,47.8608,47.6903,47.7116,84800.0
2006-01-24 12:45:00,67.17,67.31,67.14,67.31,58100.0,47.7188,47.8182,47.6974,47.8182,58100.0
2006-01-24 12:50:00,67.29,67.39,67.28,67.35,78100.0,47.804,47.875,47.7969,47.8466,78100.0
2006-01-24 12:55:00,67.36,67.37,67.3,67.31,16200.0,47.8537,47.8608,47.8111,47.8182,16200.0
2006-01-24 13:00:00,67.3,67.37,67.27,67.37,57100.0,47.8111,47.8608,47.7898,47.8608,57100.0
2006-01-24 13:05:00,67.37,67.42,67.37,67.41,98500.0,47.8608,47.8964,47.8608,47.8893,98500.0
2006-01-24 13:10:00,67.41,67.42,67.35,67.36,35100.0,47.8893,47.8964,47.8466,47.8537,35100.0
2006-01-24 13:15:00,67.36,67.4,67.34,67.39,23500.0,47.8537,47.8821,47.8395,47.875,23500.0
2006-01-24 13:20:00,67.39,67.48,67.39,67.44,17700.0,47.875,47.939,47.875,47.9106,17700.0
2006-01-24 13:25:00,67.45,67.54,67.42,67.54,31500.0,47.9177,47.9816,47.8964,47.9816,31500.0
2006-01-24 13:30:00,67.53,67.61,67.52,67.59,44300.0,47.9745,48.0313,47.9674,48.0171,44300.0
2006-01-24 13:35:00,67.59,67.59,67.53,67.58,12000.0,48.0171,48.0171,47.9745,48.01,12000.0
2006-01-24 13:40:00,67.58,67.58,67.48,67.58,21500.0,48.01,48.01,47.939,48.01,21500.0
2006-01-24 13:45:00,67.58,67.62,67.52,67.53,28100.0,48.01,48.0384,47.9674,47.9745,28100.0
2006-01-24 13:50:00,67.53,67.63,67.52,67.58,42000.0,47.9745,48.0455,47.9674,48.01,42000.0
2006-01-24 13:55:00,67.58,67.66,67.57,67.64,31500.0,48.01,48.0669,48.0029,48.0526,31500.0
2006-01-24 14:00:00,67.66,67.79,67.64,67.79,40800.0,48.0669,48.1592,48.0526,48.1592,40800.0
2006-01-24 14:05:00,67.8,67.82,67.75,67.79,25600.0,48.1663,48.1805,48.1308,48.1592,25600.0
2006-01-24 14:10:00,67.77,67.88,67.73,67.83,33000.0,48.145,48.2231,48.1166,48.1876,33000.0
2006-01-24 14:15:00,67.83,67.85,67.77,67.79,41400.0,48.1876,48.2018,48.145,48.1592,41400.0
2006-01-24 14:20:00,67.8,67.83,67.71,67.73,25200.0,48.1663,48.1876,48.1024,48.1166,25200.0
2006-01-24 14:25:00,67.75,67.77,67.69,67.75,22300.0,48.1308,48.145,48.0882,48.1308,22300.0
2006-01-24 14:30:00,67.76,67.78,67.68,67.68,46300.0,48.1379,48.1521,48.0811,48.0811,46300.0
2006-01-24 14:35:00,67.69,67.69,67.65,67.69,39300.0,48.0882,48.0882,48.0598,48.0882,39300.0
2006-01-24 14:40:00,67.68,67.69,67.6,67.66,45400.0,48.0811,48.0882,48.0242,48.0669,45400.0
2006-01-24 14:45:00,67.64,67.68,67.61,67.65,22400.0,48.0526,48.0811,48.0313,48.0598,22400.0
2006-01-24 14:50:00,67.66,67.7,67.56,67.56,18700.0,48.0669,48.0953,47.9958,47.9958,18700.0
2006-01-24 14:55:00,67.54,67.55,67.51,67.53,41800.0,47.9816,47.9887,47.9603,47.9745,41800.0
2006-01-24 15:00:00,67.53,67.56,67.51,67.51,30600.0,47.9745,47.9958,47.9603,47.9603,30600.0
2006-01-24 15:05:00,67.53,67.55,67.5,67.51,152900.0,47.9745,47.9887,47.9532,47.9603,152900.0
2006-01-24 15:10:00,67.51,67.56,67.5,67.53,57300.0,47.9603,47.9958,47.9532,47.9745,57300.0
2006-01-24 15:15:00,67.53,67.65,67.51,67.6,57400.0,47.9745,48.0598,47.9603,48.0242,57400.0
2006-01-24 15:20:00,67.6,67.63,67.56,67.58,24700.0,48.0242,48.0455,47.9958,48.01,24700.0
2006-01-24 15:25:00,67.58,67.62,67.54,67.62,27900.0,48.01,48.0384,47.9816,48.0384,27900.0
2006-01-24 15:30:00,67.63,67.7,67.63,67.68,29700.0,48.0455,48.0953,48.0455,48.0811,29700.0
2006-01-24 15:35:00,67.68,67.7,67.64,67.69,35300.0,48.0811,48.0953,48.0526,48.0882,35300.0
2006-01-24 15:40:00,67.7,67.71,67.63,67.66,47900.0,48.0953,48.1024,48.0455,48.0669,47900.0
2006-01-24 15:45:00,67.66,67.69,67.66,67.67,78800.0,48.0669,48.0882,48.0669,48.074,78800.0
2006-01-24 15:50:00,67.67,67.77,67.67,67.77,128500.0,48.074,48.145,48.074,48.145,128500.0
2006-01-24 15:55:00,67.77,67.79,67.66,67.66,126000.0,48.145,48.1592,48.0669,48.0669,126000.0
2006-01-25 09:30:00,67.71,67.88,67.7,67.78,95200.0,48.1024,48.2231,48.0953,48.1521,95200.0
2006-01-25 09:35:00,67.8,67.8,67.7,67.72,31300.0,48.1663,48.1663,48.0953,48.1095,31300.0
2006-01-25 09:40:00,67.72,67.81,67.7,67.78,26400.0,48.1095,48.1734,48.0953,48.1521,26400.0
2006-01-25 09:45:00,67.8,67.85,67.75,67.8,47600.0,48.1663,48.2018,48.1308,48.1663,47600.0
2006-01-25 09:50:00,67.8,67.83,67.69,67.75,53500.0,48.1663,48.1876,48.0882,48.1308,53500.0
2006-01-25 09:55:00,67.76,67.8,67.73,67.76,28900.0,48.1379,48.1663,48.1166,48.1379,28900.0
2006-01-25 10:00:00,67.76,67.84,67.74,67.84,47300.0,48.1379,48.1947,48.1237,48.1947,47300.0
2006-01-25 10:05:00,67.85,67.85,67.74,67.82,43600.0,48.2018,48.2018,48.1237,48.1805,43600.0
2006-01-25 10:10:00,67.8,67.8,67.72,67.74,57400.0,48.1663,48.1663,48.1095,48.1237,57400.0
2006-01-25 10:15:00,67.74,67.76,67.71,67.75,144900.0,48.1237,48.1379,48.1024,48.1308,144900.0
2006-01-25 10:20:00,67.75,67.76,67.61,67.63,55200.0,48.1308,48.1379,48.0313,48.0455,55200.0
2006-01-25 10:25:00,67.67,67.75,67.63,67.71,147500.0,48.074,48.1308,48.0455,48.1024,147500.0
2006-01-25 10:30:00,67.71,67.73,67.69,67.71,215900.0,48.1024,48.1166,48.0882,48.1024,215900.0
2006-01-25 10:35:00,67.7,67.78,67.69,67.78,66000.0,48.0953,48.1521,48.0882,48.1521,66000.0
2006-01-25 10:40:00,67.76,67.78,67.68,67.74,35600.0,48.1379,48.1521,48.0811,48.1237,35600.0
2006-01-25 10:45:00,67.74,67.82,67.7,67.78,39500.0,48.1237,48.1805,48.0953,48.1521,39500.0
2006-01-25 10:50:00,67.79,67.89,67.78,67.79,34900.0,48.1592,48.2303,48.1521,48.1592,34900.0
2006-01-25 10:55:00,67.78,67.82,67.72,67.8,27700.0,48.1521,48.1805,48.1095,48.1663,27700.0
2006-01-25 11:00:00,67.81,67.9,67.8,67.83,39600.0,48.1734,48.2374,48.1663,48.1876,39600.0
2006-01-25 11:05:00,67.83,67.84,67.76,67.81,25100.0,48.1876,48.1947,48.1379,48.1734,25100.0
2006-01-25 11:10:00,67.81,67.85,67.74,67.74,31600.0,48.1734,48.2018,48.1237,48.1237,31600.0
2006-01-25 11:15:00,67.75,67.86,67.75,67.82,29200.0,48.1308,48.2089,48.1308,48.1805,29200.0
2006-01-25 11:20:00,67.81,67.82,67.74,67.76,34300.0,48.1734,48.1805,48.1237,48.1379,34300.0
2006-01-25 11:25:00,67.76,67.91,67.76,67.88,25900.0,48.1379,48.2445,48.1379,48.2231,25900.0
2006-01-25 11:30:00,67.86,67.9,67.76,67.76,18900.0,48.2089,48.2374,48.1379,48.1379,18900.0
2006-01-25 11:35:00,67.76,67.81,67.73,67.81,16900.0,48.1379,48.1734,48.1166,48.1734,16900.0
2006-01-25 11:40:00,67.82,67.83,67.74,67.77,21400.0,48.1805,48.1876,48.1237,48.145,21400.0
2006-01-25 11:45:00,67.77,67.78,67.67,67.71,31600.0,48.145,48.1521,48.074,48.1024,31600.0
2006-01-25 11:50:00,67.7,67.71,67.56,67.57,43400.0,48.0953,48.1024,47.9958,48.0029,43400.0
2006-01-25 11:55:00,67.6,67.7,67.58,67.62,33000.0,48.0242,48.0953,48.01,48.0384,33000.0
2006-01-25 12:00:00,67.63,67.63,67.55,67.59,39900.0,48.0455,48.0455,47.9887,48.0171,39900.0
2006-01-25 12:05:00,67.58,67.6,67.49,67.58,20600.0,48.01,48.0242,47.9461,48.01,20600.0
2006-01-25 12:10:00,67.58,67.63,67.46,67.47,42200.0,48.01,48.0455,47.9248,47.9319,42200.0
2006-01-25 12:15:00,67.48,67.5,67.39,67.48,40800.0,47.939,47.9532,47.875,47.939,40800.0
2006-01-25 12:20:00,67.47,67.48,67.4,67.4,8900.0,47.9319,47.939,47.8821,47.8821,8900.0
2006-01-25 12:25:00,67.39,67.39,67.11,67.29,59900.0,47.875,47.875,47.6761,47.804,59900.0
2006-01-25 12:30:00,67.3,67.45,67.29,67.43,38500.0,47.8111,47.9177,47.804,47.9035,38500.0
2006-01-25 12:35:00,67.43,67.43,67.31,67.39,26100.0,47.9035,47.9035,47.8182,47.875,26100.0
2006-01-25 12:40:00,67.38,67.39,67.25,67.36,29300.0,47.8679,47.875,47.7756,47.8537,29300.0
2006-01-25 12:45:00,67.36,67.44,67.33,67.41,21200.0,47.8537,47.9106,47.8324,47.8893,21200.0
2006-01-25 12:50:00,67.41,67.41,67.27,67.29,29000.0,47.8893,47.8893,47.7898,47.804,29000.0
2006-01-25 12:55:00,67.29,67.35,67.29,67.32,34600.0,47.804,47.8466,47.804,47.8253,34600.0
2006-01-25 13:00:00,67.32,67.41,67.32,67.4,42900.0,47.8253,47.8893,47.8253,47.8821,42900.0
2006-01-25 13:05:00,67.4,67.51,67.39,67.48,43700.0,47.8821,47.9603,47.875,47.939,43700.0
2006-01-25 13:10:00,67.47,67.47,67.32,67.35,21700.0,47.9319,47.9319,47.8253,47.8466,21700.0
2006-01-25 13:15:00,67.35,67.4,67.32,67.36,26400.0,47.8466,47.8821,47.8253,47.8537,26400.0
2006-01-25 13:20:00,67.35,67.42,67.14,67.17,48600.0,47.8466,47.8964,47.6974,47.7188,48600.0
2006-01-25 13:25:00,67.14,67.24,67.07,67.17,42300.0,47.6974,47.7685,47.6477,47.7188,42300.0
2006-01-25 13:30:00,67.18,67.25,67.18,67.19,18900.0,47.7259,47.7756,47.7259,47.733,18900.0
2006-01-25 13:35:00,67.18,67.23,67.13,67.13,33900.0,47.7259,47.7614,47.6903,47.6903,33900.0
2006-01-25 13:40:00,67.14,67.23,67.13,67.16,40400.0,47.6974,47.7614,47.6903,47.7116,40400.0
2006-01-25 13:45:00,67.13,67.15,67.03,67.04,25700.0,47.6903,47.7045,47.6193,47.6264,25700.0
2006-01-25 13:50:00,67.04,67.12,67.04,67.12,22100.0,47.6264,47.6832,47.6264,47.6832,22100.0
2006-01-25 13:55:00,67.13,67.19,67.13,67.18,13600.0,47.6903,47.733,47.6903,47.7259,13600.0
2006-01-25 14:00:00,67.17,67.19,67.04,67.15,40800.0,47.7188,47.733,47.6264,47.7045,40800.0
2006-01-25 14:05:00,67.16,67.33,67.15,67.28,43100.0,47.7116,47.8324,47.7045,47.7969,43100.0
2006-01-25 14:10:00,67.28,67.31,67.2,67.23,34500.0,47.7969,47.8182,47.7401,47.7614,34500.0
2006-01-25 14:15:00,67.24,67.25,67.15,67.17,32700.0,47.7685,47.7756,47.7045,47.7188,32700.0
2006-01-25 14:20:00,67.18,67.24,67.18,67.24,22800.0,47.7259,47.7685,47.7259,47.7685,22800.0
2006-01-25 14:25:00,67.23,67.24,67.1,67.11,43600.0,47.7614,47.7685,47.669,47.6761,43600.0
2006-01-25 14:30:00,67.11,67.14,67.09,67.09,16900.0,47.6761,47.6974,47.6619,47.6619,16900.0
2006-01-25 14:35:00,67.1,67.18,67.09,67.12,20400.0,47.669,47.7259,47.6619,47.6832,20400.0
2006-01-25 14:40:00,67.12,67.23,67.1,67.13,72200.0,47.6832,47.7614,47.669,47.6903,72200.0
2006-01-25 14:45:00,67.11,67.16,67.07,67.07,36400.0,47.6761,47.7116,47.6477,47.6477,36400.0
2006-01-25 14:50:00,67.08,67.19,67.08,67.14,47100.0,47.6548,47.733,47.6548,47.6974,47100.0
2006-01-25 14:55:00,67.14,67.14,66.91,66.95,91400.0,47.6974,47.6974,47.534,47.5625,91400.0
2006-01-25 15:00:00,66.97,67.11,66.95,67.0,55600.0,47.5767,47.6761,47.5625,47.598,55600.0
2006-01-25 15:05:00,67.0,67.07,66.95,66.99,24700.0,47.598,47.6477,47.5625,47.5909,24700.0
2006-01-25 15:10:00,66.99,67.09,66.94,67.09,50100.0,47.5909,47.6619,47.5554,47.6619,50100.0
2006-01-25 15:15:00,67.08,67.09,66.96,67.0,37400.0,47.6548,47.6619,47.5696,47.598,37400.0
2006-01-25 15:20:00,67.0,67.05,66.91,67.01,28800.0,47.598,47.6335,47.534,47.6051,28800.0
2006-01-25 15:25:00,67.02,67.12,67.02,67.06,31400.0,47.6122,47.6832,47.6122,47.6406,31400.0
2006-01-25 15:30:00,67.07,67.08,66.93,67.05,35400.0,47.6477,47.6548,47.5483,47.6335,35400.0
2006-01-25 15:35:00,67.04,67.07,66.97,67.02,34800.0,47.6264,47.6477,47.5767,47.6122,34800.0
2006-01-25 15:40:00,67.02,67.1,66.99,67.06,120300.0,47.6122,47.669,47.5909,47.6406,120300.0
2006-01-25 15:45:00,67.06,67.07,66.96,66.98,50300.0,47.6406,47.6477,47.5696,47.5838,50300.0
2006-01-25 15:50:00,66.99,67.01,66.95,66.96,96400.0,47.5909,47.6051,47.5625,47.5696,96400.0
2006-01-25 15:55:00,66.95,66.99,66.91,66.99,113200.0,47.5625,47.5909,47.534,47.5909,113200.0
2006-01-26 09:30:00,67.44,67.45,67.32,67.39,115000.0,47.9106,47.9177,47.8253,47.875,115000.0
2006-01-26 09:35:00,67.39,67.46,67.33,67.41,52100.0,47.875,47.9248,47.8324,47.8893,52100.0
2006-01-26 09:40:00,67.42,67.68,67.4,67.65,43700.0,47.8964,48.0811,47.8821,48.0598,43700.0
2006-01-26 09:45:00,67.65,67.82,67.61,67.71,66200.0,48.0598,48.1805,48.0313,48.1024,66200.0
2006-01-26 09:50:00,67.72,67.77,67.62,67.77,43800.0,48.1095,48.145,48.0384,48.145,43800.0
2006-01-26 09:55:00,67.76,67.8,67.72,67.77,21800.0,48.1379,48.1663,48.1095,48.145,21800.0
2006-01-26 10:00:00,67.76,67.79,67.67,67.78,16900.0,48.1379,48.1592,48.074,48.1521,16900.0
2006-01-26 10:05:00,67.79,67.9,67.73,67.9,57900.0,48.1592,48.2374,48.1166,48.2374,57900.0
2006-01-26 10:10:00,67.89,67.93,67.73,67.79,66900.0,48.2303,48.2587,48.1166,48.1592,66900.0
2006-01-26 10:15:00,67.8,67.94,67.71,67.93,63400.0,48.1663,48.2658,48.1024,48.2587,63400.0
2006-01-26 10:20:00,67.93,67.96,67.9,67.92,44200.0,48.2587,48.28,48.2374,48.2516,44200.0
2006-01-26 10:25:00,67.92,67.94,67.84,67.89,36800.0,48.2516,48.2658,48.1947,48.2303,36800.0
2006-01-26 10:30:00,67.93,67.96,67.89,67.92,57900.0,48.2587,48.28,48.2303,48.2516,57900.0
2006-01-26 10:35:00,67.94,67.98,67.88,67.96,94400.0,48.2658,48.2942,48.2231,48.28,94400.0
2006-01-26 10:40:00,67.97,67.98,67.83,67.84,48600.0,48.2871,48.2942,48.1876,48.1947,48600.0
2006-01-26 10:45:00,67.84,67.95,67.83,67.93,26300.0,48.1947,48.2729,48.1876,48.2587,26300.0
2006-01-26 10:50:00,67.92,67.97,67.88,67.92,30600.0,48.2516,48.2871,48.2231,48.2516,30600.0
2006-01-26 10:55:00,67.92,67.98,67.9,67.93,32100.0,48.2516,48.2942,48.2374,48.2587,32100.0
2006-01-26 11:00:00,67.92,67.99,67.84,67.97,56100.0,48.2516,48.3013,48.1947,48.2871,56100.0
2006-01-26 11:05:00,67.98,67.98,67.8,67.88,115800.0,48.2942,48.2942,48.1663,48.2231,115800.0
2006-01-26 11:10:00,67.86,67.92,67.85,67.92,41700.0,48.2089,48.2516,48.2018,48.2516,41700.0
2006-01-26 11:15:00,67.92,67.93,67.85,67.87,29800.0,48.2516,48.2587,48.2018,48.216,29800.0
2006-01-26 11:20:00,67.86,67.96,67.86,67.9,21700.0,48.2089,48.28,48.2089,48.2374,21700.0
2006-01-26 11:25:00,67.91,67.93,67.85,67.89,24700.0,48.2445,48.2587,48.2018,48.2303,24700.0
2006-01-26 11:30:00,67.9,68.0,67.9,67.98,21900.0,48.2374,48.3084,48.2374,48.2942,21900.0
2006-01-26 11:35:00,67.98,68.05,67.96,67.99,52900.0,48.2942,48.3439,48.28,48.3013,52900.0
2006-01-26 11:40:00,68.01,68.06,67.97,68.03,35300.0,48.3155,48.351,48.2871,48.3297,35300.0
2006-01-26 11:45:00,68.03,68.1,68.01,68.02,70500.0,48.3297,48.3794,48.3155,48.3226,70500.0
2006-01-26 11:50:00,68.03,68.07,68.0,68.05,20900.0,48.3297,48.3581,48.3084,48.3439,20900.0
2006-01-26 11:55:00,68.05,68.24,68.05,68.22,50500.0,48.3439,48.4789,48.3439,48.4647,50500.0
2006-01-26 12:00:00,68.21,68.32,68.2,68.28,46800.0,48.4576,48.5357,48.4505,48.5073,46800.0
2006-01-26 12:05:00,68.28,68.34,68.2,68.21,26600.0,48.5073,48.5499,48.4505,48.4576,26600.0
2006-01-26 12:10:00,68.2,68.27,68.16,68.25,32000.0,48.4505,48.5002,48.4221,48.486,32000.0
2006-01-26 12:15:00,68.26,68.28,68.2,68.21,27800.0,48.4931,48.5073,48.4505,48.4576,27800.0
2006-01-26 12:20:00,68.22,68.27,68.17,68.24,27700.0,48.4647,48.5002,48.4292,48.4789,27700.0
2006-01-26 12:25:00,68.24,68.29,68.18,68.25,32300.0,48.4789,48.5144,48.4363,48.486,32300.0
2006-01-26 12:30:00,68.22,68.23,68.11,68.12,27900.0,48.4647,48.4718,48.3865,48.3936,27900.0
2006-01-26 12:35:00,68.11,68.11,68.0,68.02,56900.0,48.3865,48.3865,48.3084,48.3226,56900.0
2006-01-26 12:40:00,68.03,68.25,68.03,68.22,29800.0,48.3297,48.486,48.3297,48.4647,29800.0
2006-01-26 12:45:00,68.24,68.25,68.19,68.21,19600.0,48.4789,48.486,48.4434,48.4576,19600.0
2006-01-26 12:50:00,68.2,68.23,68.09,68.15,39000.0,48.4505,48.4718,48.3723,48.415,39000.0
2006-01-26 12:55:00,68.15,68.15,68.0,68.0,38300.0,48.415,48.415,48.3084,48.3084,38300.0
2006-01-26 13:00:00,68.03,68.1,68.0,68.04,15200.0,48.3297,48.3794,48.3084,48.3368,15200.0
2006-01-26 13:05:00,68.04,68.04,67.99,68.04,14000.0,48.3368,48.3368,48.3013,48.3368,14000.0
2006-01-26 13:10:00,68.03,68.19,68.02,68.13,28000.0,48.3297,48.4434,48.3226,48.4008,28000.0
2006-01-26 13:15:00,68.13,68.21,68.11,68.19,24600.0,48.4008,48.4576,48.3865,48.4434,24600.0
2006-01-26 13:20:00,68.19,68.2,68.15,68.17,62700.0,48.4434,48.4505,48.415,48.4292,62700.0
2006-01-26 13:25:00,68.19,68.19,68.15,68.15,16700.0,48.4434,48.4434,48.415,48.415,16700.0
2006-01-26 13:30:00,68.14,68.19,68.13,68.19,79100.0,48.4079,48.4434,48.4008,48.4434,79100.0
2006-01-26 13:35:00,68.19,68.19,68.14,68.14,55800.0,48.4434,48.4434,48.4079,48.4079,55800.0
2006-01-26 13:40:00,68.15,68.21,68.12,68.2,105400.0,48.415,48.4576,48.3936,48.4505,105400.0
2006-01-26 13:45:00,68.2,68.22,68.14,68.21,22300.0,48.4505,48.4647,48.4079,48.4576,22300.0
2006-01-26 13:50:00,68.22,68.26,68.19,68.19,21900.0,48.4647,48.4931,48.4434,48.4434,21900.0
2006-01-26 13:55:00,68.25,68.25,68.15,68.17,15000.0,48.486,48.486,48.415,48.4292,15000.0
2006-01-26 14:00:00,68.19,68.25,68.16,68.16,16600.0,48.4434,48.486,48.4221,48.4221,16600.0
2006-01-26 14:05:00,68.17,68.25,68.12,68.16,25800.0,48.4292,48.486,48.3936,48.4221,25800.0
2006-01-26 14:10:00,68.18,68.2,68.12,68.17,20300.0,48.4363,48.4505,48.3936,48.4292,20300.0
2006-01-26 14:15:00,68.16,68.19,68.13,68.16,24700.0,48.4221,48.4434,48.4008,48.4221,24700.0
2006-01-26 14:20:00,68.17,68.19,68.13,68.14,20700.0,48.4292,48.4434,48.4008,48.4079,20700.0
2006-01-26 14:25:00,68.14,68.21,68.14,68.18,10400.0,48.4079,48.4576,48.4079,48.4363,10400.0
2006-01-26 14:30:00,68.18,68.21,68.15,68.15,19500.0,48.4363,48.4576,48.415,48.415,19500.0
2006-01-26 14:35:00,68.16,68.18,68.14,68.16,15300.0,48.4221,48.4363,48.4079,48.4221,15300.0
2006-01-26 14:40:00,68.17,68.26,68.15,68.23,39400.0,48.4292,48.4931,48.415,48.4718,39400.0
2006-01-26 14:45:00,68.23,68.39,68.23,68.36,32300.0,48.4718,48.5855,48.4718,48.5641,32300.0
2006-01-26 14:50:00,68.38,68.51,68.38,68.51,88100.0,48.5784,48.6707,48.5784,48.6707,88100.0
2006-01-26 14:55:00,68.51,68.55,68.38,68.38,48000.0,48.6707,48.6991,48.5784,48.5784,48000.0
2006-01-26 15:00:00,68.37,68.4,68.35,68.35,69000.0,48.5713,48.5926,48.557,48.557,69000.0
2006-01-26 15:05:00,68.35,68.46,68.35,68.43,36800.0,48.557,48.6352,48.557,48.6139,36800.0
2006-01-26 15:10:00,68.44,68.46,68.25,68.26,46100.0,48.621,48.6352,48.486,48.4931,46100.0
2006-01-26 15:15:00,68.26,68.45,68.26,68.44,32900.0,48.4931,48.6281,48.4931,48.621,32900.0
2006-01-26 15:20:00,68.43,68.46,68.37,68.4,40100.0,48.6139,48.6352,48.5713,48.5926,40100.0
2006-01-26 15:25:00,68.41,68.55,68.41,68.44,120500.0,48.5997,48.6991,48.5997,48.621,120500.0
2006-01-26 15:30:00,68.45,68.55,68.45,68.54,112700.0,48.6281,48.6991,48.6281,48.692,112700.0
2006-01-26 15:35:00,68.53,68.54,68.35,68.45,88400.0,48.6849,48.692,48.557,48.6281,88400.0
2006-01-26 15:40:00,68.45,68.52,68.4,68.47,90400.0,48.6281,48.6778,48.5926,48.6423,90400.0
2006-01-26 15:45:00,68.47,68.55,68.4,68.47,92300.0,48.6423,48.6991,48.5926,48.6423,92300.0
2006-01-26 15:50:00,68.48,68.62,68.44,68.53,165500.0,48.6494,48.7489,48.621,48.6849,165500.0
2006-01-26 15:55:00,68.54,68.75,68.49,68.71,224000.0,48.692,48.8412,48.6565,48.8128,224000.0
2006-01-27 09:30:00,68.39,68.4,68.05,68.05,198300.0,48.5855,48.5926,48.3439,48.3439,198300.0
2006-01-27 09:35:00,68.05,68.36,68.03,68.26,61500.0,48.3439,48.5641,48.3297,48.4931,61500.0
2006-01-27 09:40:00,68.3,68.38,68.1,68.1,40300.0,48.5215,48.5784,48.3794,48.3794,40300.0
2006-01-27 09:45:00,68.05,68.34,68.05,68.16,47200.0,48.3439,48.5499,48.3439,48.4221,47200.0
2006-01-27 09:50:00,68.16,68.16,67.99,68.12,34400.0,48.4221,48.4221,48.3013,48.3936,34400.0
2006-01-27 09:55:00,68.09,68.1,68.01,68.03,32100.0,48.3723,48.3794,48.3155,48.3297,32100.0
2006-01-27 10:00:00,68.04,68.24,68.03,68.18,46700.0,48.3368,48.4789,48.3297,48.4363,46700.0
2006-01-27 10:05:00,68.17,68.49,68.17,68.27,85300.0,48.4292,48.6565,48.4292,48.5002,85300.0
2006-01-27 10:10:00,68.25,68.96,68.23,68.88,237600.0,48.486,48.9904,48.4718,48.9336,237600.0
2006-01-27 10:15:00,68.87,69.0,68.8,68.82,60400.0,48.9265,49.0188,48.8767,48.8909,60400.0
2006-01-27 10:20:00,68.81,68.89,68.72,68.86,41000.0,48.8838,48.9407,48.8199,48.9194,41000.0
2006-01-27 10:25:00,68.82,68.88,68.67,68.79,51500.0,48.8909,48.9336,48.7844,48.8696,51500.0
2006-01-27 10:30:00,68.78,68.85,68.71,68.79,33000.0,48.8625,48.9123,48.8128,48.8696,33000.0
2006-01-27 10:35:00,68.78,68.87,68.68,68.82,53100.0,48.8625,48.9265,48.7915,48.8909,53100.0
2006-01-27 10:40:00,68.82,68.95,68.82,68.92,73900.0,48.8909,48.9833,48.8909,48.962,73900.0
2006-01-27 10:45:00,68.9,68.97,68.88,68.94,52900.0,48.9478,48.9975,48.9336,48.9762,52900.0
2006-01-27 10:50:00,68.95,69.0,68.9,68.93,46700.0,48.9833,49.0188,48.9478,48.9691,46700.0
2006-01-27 10:55:00,68.88,68.97,68.88,68.94,33700.0,48.9336,48.9975,48.9336,48.9762,33700.0
2006-01-27 11:00:00,68.93,68.95,68.89,68.92,20200.0,48.9691,48.9833,48.9407,48.962,20200.0
2006-01-27 11:05:00,68.91,68.95,68.89,68.92,20000.0,48.9549,48.9833,48.9407,48.962,20000.0
2006-01-27 11:10:00,68.91,68.94,68.88,68.9,20700.0,48.9549,48.9762,48.9336,48.9478,20700.0
2006-01-27 11:15:00,68.89,69.06,68.89,69.03,60500.0,48.9407,49.0614,48.9407,49.0401,60500.0
2006-01-27 11:20:00,69.05,69.05,68.88,68.89,50500.0,49.0543,49.0543,48.9336,48.9407,50500.0
2006-01-27 11:25:00,68.9,69.03,68.89,69.02,61600.0,48.9478,49.0401,48.9407,49.033,61600.0
2006-01-27 11:30:00,69.0,69.05,68.93,69.03,24900.0,49.0188,49.0543,48.9691,49.0401,24900.0
2006-01-27 11:35:00,69.04,69.05,68.96,68.97,31900.0,49.0472,49.0543,48.9904,48.9975,31900.0
2006-01-27 11:40:00,68.96,68.96,68.88,68.89,59300.0,48.9904,48.9904,48.9336,48.9407,59300.0
2006-01-27 11:45:00,68.89,68.9,68.77,68.88,34200.0,48.9407,48.9478,48.8554,48.9336,34200.0
2006-01-27 11:50:00,68.89,69.08,68.89,68.99,34000.0,48.9407,49.0756,48.9407,49.0117,34000.0
2006-01-27 11:55:00,68.99,69.03,68.95,68.98,25300.0,49.0117,49.0401,48.9833,49.0046,25300.0
2006-01-27 12:00:00,68.98,69.09,68.98,69.05,38600.0,49.0046,49.0828,49.0046,49.0543,38600.0
2006-01-27 12:05:00,69.05,69.06,69.0,69.02,17800.0,49.0543,49.0614,49.0188,49.033,17800.0
2006-01-27 12:10:00,69.02,69.05,69.0,69.0,17700.0,49.033,49.0543,49.0188,49.0188,17700.0
2006-01-27 12:15:00,68.99,69.02,68.96,68.99,20000.0,49.0117,49.033,48.9904,49.0117,20000.0
2006-01-27 12:20:00,68.98,69.09,68.98,69.02,37600.0,49.0046,49.0828,49.0046,49.033,37600.0
2006-01-27 12:25:00,69.01,69.06,69.0,69.05,21600.0,49.0259,49.0614,49.0188,49.0543,21600.0
2006-01-27 12:30:00,69.05,69.13,69.05,69.13,36200.0,49.0543,49.1112,49.0543,49.1112,36200.0
2006-01-27 12:35:00,69.08,69.2,69.08,69.2,36200.0,49.0756,49.1609,49.0756,49.1609,36200.0
2006-01-27 12:40:00,69.2,69.25,69.14,69.18,69200.0,49.1609,49.1964,49.1183,49.1467,69200.0
2006-01-27 12:45:00,69.18,69.18,69.1,69.14,43100.0,49.1467,49.1467,49.0899,49.1183,43100.0
2006-01-27 12:50:00,69.13,69.15,69.08,69.08,22900.0,49.1112,49.1254,49.0756,49.0756,22900.0
2006-01-27 12:55:00,69.07,69.11,69.05,69.1,25300.0,49.0685,49.097,49.0543,49.0899,25300.0
2006-01-27 13:00:00,69.1,69.15,69.1,69.11,37900.0,49.0899,49.1254,49.0899,49.097,37900.0
2006-01-27 13:05:00,69.1,69.11,69.06,69.09,45600.0,49.0899,49.097,49.0614,49.0828,45600.0
2006-01-27 13:10:00,69.08,69.12,69.0,69.02,41000.0,49.0756,49.1041,49.0188,49.033,41000.0
2006-01-27 13:15:00,69.02,69.09,69.02,69.04,27200.0,49.033,49.0828,49.033,49.0472,27200.0
2006-01-27 13:20:00,69.04,69.08,68.99,69.0,18600.0,49.0472,49.0756,49.0117,49.0188,18600.0
2006-01-27 13:25:00,68.99,68.99,68.92,68.92,19300.0,49.0117,49.0117,48.962,48.962,19300.0
2006-01-27 13:30:00,68.92,68.99,68.92,68.99,25600.0,48.962,49.0117,48.962,49.0117,25600.0
2006-01-27 13:35:00,68.99,69.0,68.89,68.94,25400.0,49.0117,49.0188,48.9407,48.9762,25400.0
2006-01-27 13:40:00,68.95,69.0,68.91,68.98,21200.0,48.9833,49.0188,48.9549,49.0046,21200.0
2006-01-27 13:45:00,68.98,68.99,68.93,68.94,27900.0,49.0046,49.0117,48.9691,48.9762,27900.0
2006-01-27 13:50:00,68.94,68.98,68.91,68.92,25400.0,48.9762,49.0046,48.9549,48.962,25400.0
2006-01-27 13:55:00,68.92,68.93,68.86,68.91,20900.0,48.962,48.9691,48.9194,48.9549,20900.0
2006-01-27 14:00:00,68.92,69.05,68.92,69.0,51900.0,48.962,49.0543,48.962,49.0188,51900.0
2006-01-27 14:05:00,69.0,69.02,68.85,68.85,20900.0,49.0188,49.033,48.9123,48.9123,20900.0
2006-01-27 14:10:00,68.85,68.91,68.84,68.86,18700.0,48.9123,48.9549,48.9051,48.9194,18700.0
2006-01-27 14:15:00,68.86,68.88,68.82,68.83,24700.0,48.9194,48.9336,48.8909,48.898,24700.0
2006-01-27 14:20:00,68.84,68.94,68.83,68.85,29100.0,48.9051,48.9762,48.898,48.9123,29100.0
2006-01-27 14:25:00,68.83,68.85,68.77,68.79,19900.0,48.898,48.9123,48.8554,48.8696,19900.0
2006-01-27 14:30:00,68.81,68.83,68.78,68.8,8200.0,48.8838,48.898,48.8625,48.8767,8200.0
2006-01-27 14:35:00,68.79,68.79,68.67,68.68,30400.0,48.8696,48.8696,48.7844,48.7915,30400.0
2006-01-27 14:40:00,68.68,68.7,68.65,68.65,25900.0,48.7915,48.8057,48.7702,48.7702,25900.0
2006-01-27 14:45:00,68.64,68.66,68.58,68.58,25400.0,48.7631,48.7773,48.7204,48.7204,25400.0
2006-01-27 14:50:00,68.58,68.68,68.56,68.6,37400.0,48.7204,48.7915,48.7062,48.7346,37400.0
2006-01-27 14:55:00,68.6,68.67,68.6,68.66,49800.0,48.7346,48.7844,48.7346,48.7773,49800.0
2006-01-27 15:00:00,68.67,68.71,68.64,68.67,29600.0,48.7844,48.8128,48.7631,48.7844,29600.0
2006-01-27 15:05:00,68.67,68.67,68.61,68.64,16200.0,48.7844,48.7844,48.7418,48.7631,16200.0
2006-01-27 15:10:00,68.65,68.7,68.6,68.6,40300.0,48.7702,48.8057,48.7346,48.7346,40300.0
2006-01-27 15:15:00,68.6,68.69,68.6,68.61,60400.0,48.7346,48.7986,48.7346,48.7418,60400.0
2006-01-27 15:20:00,68.61,68.66,68.57,68.61,60600.0,48.7418,48.7773,48.7133,48.7418,60600.0
2006-01-27 15:25:00,68.59,68.62,68.55,68.58,24600.0,48.7275,48.7489,48.6991,48.7204,24600.0
2006-01-27 15:30:00,68.57,68.59,68.53,68.59,38500.0,48.7133,48.7275,48.6849,48.7275,38500.0
2006-01-27 15:35:00,68.59,68.6,68.56,68.58,31900.0,48.7275,48.7346,48.7062,48.7204,31900.0
2006-01-27 15:40:00,68.57,68.61,68.55,68.6,31000.0,48.7133,48.7418,48.6991,48.7346,31000.0
2006-01-27 15:45:00,68.59,68.63,68.58,68.61,60500.0,48.7275,48.756,48.7204,48.7418,60500.0
2006-01-27 15:50:00,68.61,68.63,68.59,68.62,34500.0,48.7418,48.756,48.7275,48.7489,34500.0
2006-01-27 15:55:00,68.62,68.63,68.57,68.57,48900.0,48.7489,48.756,48.7133,48.7133,48900.0
2006-01-30 09:30:00,68.52,68.99,68.52,68.94,82900.0,48.6778,49.0117,48.6778,48.9762,82900.0
2006-01-30 09:35:00,68.96,69.0,68.53,68.57,58900.0,48.9904,49.0188,48.6849,48.7133,58900.0
2006-01-30 09:40:00,68.59,68.7,68.54,68.62,40100.0,48.7275,48.8057,48.692,48.7489,40100.0
2006-01-30 09:45:00,68.65,68.72,68.57,68.58,40500.0,48.7702,48.8199,48.7133,48.7204,40500.0
2006-01-30 09:50:00,68.58,68.66,68.5,68.54,33600.0,48.7204,48.7773,48.6636,48.692,33600.0
2006-01-30 09:55:00,68.52,68.63,68.45,68.45,45500.0,48.6778,48.756,48.6281,48.6281,45500.0
2006-01-30 10:00:00,68.46,68.81,68.45,68.72,32200.0,48.6352,48.8838,48.6281,48.8199,32200.0
2006-01-30 10:05:00,68.69,68.76,68.5,68.52,39000.0,48.7986,48.8483,48.6636,48.6778,39000.0
2006-01-30 10:10:00,68.56,68.75,68.51,68.69,17000.0,48.7062,48.8412,48.6707,48.7986,17000.0
2006-01-30 10:15:00,68.68,68.73,68.48,68.48,31000.0,48.7915,48.827,48.6494,48.6494,31000.0
2006-01-30 10:20:00,68.47,68.5,68.42,68.44,25500.0,48.6423,48.6636,48.6068,48.621,25500.0
2006-01-30 10:25:00,68.48,68.59,68.42,68.5,18800.0,48.6494,48.7275,48.6068,48.6636,18800.0
2006-01-30 10:30:00,68.46,68.5,68.37,68.38,21200.0,48.6352,48.6636,48.5713,48.5784,21200.0
2006-01-30 10:35:00,68.39,68.48,68.34,68.45,21700.0,48.5855,48.6494,48.5499,48.6281,21700.0
2006-01-30 10:40:00,68.44,68.44,68.25,68.41,32100.0,48.621,48.621,48.486,48.5997,32100.0
2006-01-30 10:45:00,68.45,68.45,68.37,68.43,15000.0,48.6281,48.6281,48.5713,48.6139,15000.0
2006-01-30 10:50:00,68.41,68.47,68.33,68.33,23100.0,48.5997,48.6423,48.5428,48.5428,23100.0
2006-01-30 10:55:00,68.34,68.41,68.3,68.31,16500.0,48.5499,48.5997,48.5215,48.5286,16500.0
2006-01-30 11:00:00,68.31,68.32,68.25,68.32,28500.0,48.5286,48.5357,48.486,48.5357,28500.0
2006-01-30 11:05:00,68.32,68.32,68.21,68.21,36600.0,48.5357,48.5357,48.4576,48.4576,36600.0
2006-01-30 11:10:00,68.21,68.35,68.2,68.32,19300.0,48.4576,48.557,48.4505,48.5357,19300.0
2006-01-30 11:15:00,68.3,68.38,68.24,68.38,14200.0,48.5215,48.5784,48.4789,48.5784,14200.0
2006-01-30 11:20:00,68.39,68.46,68.37,68.46,20100.0,48.5855,48.6352,48.5713,48.6352,20100.0
2006-01-30 11:25:00,68.45,68.45,68.3,68.3,17300.0,48.6281,48.6281,48.5215,48.5215,17300.0
2006-01-30 11:30:00,68.29,68.41,68.28,68.4,10200.0,48.5144,48.5997,48.5073,48.5926,10200.0
2006-01-30 11:35:00,68.44,68.45,68.39,68.43,11500.0,48.621,48.6281,48.5855,48.6139,11500.0
2006-01-30 11:40:00,68.42,68.45,68.39,68.4,14700.0,48.6068,48.6281,48.5855,48.5926,14700.0
2006-01-30 11:45:00,68.39,68.42,68.3,68.33,23400.0,48.5855,48.6068,48.5215,48.5428,23400.0
2006-01-30 11:50:00,68.36,68.42,68.36,68.4,10100.0,48.5641,48.6068,48.5641,48.5926,10100.0
2006-01-30 11:55:00,68.4,68.41,68.33,68.35,9800.0,48.5926,48.5997,48.5428,48.557,9800.0
2006-01-30 12:00:00,68.35,68.4,68.33,68.38,15800.0,48.557,48.5926,48.5428,48.5784,15800.0
2006-01-30 12:05:00,68.39,68.45,68.39,68.43,9300.0,48.5855,48.6281,48.5855,48.6139,9300.0
2006-01-30 12:10:00,68.43,68.44,68.37,68.37,12800.0,48.6139,48.621,48.5713,48.5713,12800.0
2006-01-30 12:15:00,68.37,68.43,68.37,68.43,11500.0,48.5713,48.6139,48.5713,48.6139,11500.0
2006-01-30 12:20:00,68.43,68.53,68.42,68.51,22800.0,48.6139,48.6849,48.6068,48.6707,22800.0
2006-01-30 12:25:00,68.5,68.55,68.5,68.51,14000.0,48.6636,48.6991,48.6636,48.6707,14000.0
2006-01-30 12:30:00,68.5,68.54,68.49,68.54,10900.0,48.6636,48.692,48.6565,48.692,10900.0
2006-01-30 12:35:00,68.54,68.63,68.54,68.55,31300.0,48.692,48.756,48.692,48.6991,31300.0
2006-01-30 12:40:00,68.56,68.63,68.54,68.58,17200.0,48.7062,48.756,48.692,48.7204,17200.0
2006-01-30 12:45:00,68.57,68.62,68.52,68.59,13100.0,48.7133,48.7489,48.6778,48.7275,13100.0
2006-01-30 12:50:00,68.59,68.65,68.47,68.49,13800.0,48.7275,48.7702,48.6423,48.6565,13800.0
2006-01-30 12:55:00,68.5,68.5,68.46,68.49,14800.0,48.6636,48.6636,48.6352,48.6565,14800.0
2006-01-30 13:00:00,68.51,68.65,68.49,68.65,6500.0,48.6707,48.7702,48.6565,48.7702,6500.0
2006-01-30 13:05:00,68.65,68.7,68.63,68.67,18900.0,48.7702,48.8057,48.756,48.7844,18900.0
2006-01-30 13:10:00,68.67,68.68,68.65,68.65,3600.0,48.7844,48.7915,48.7702,48.7702,3600.0
2006-01-30 13:15:00,68.66,68.69,68.64,68.69,20600.0,48.7773,48.7986,48.7631,48.7986,20600.0
2006-01-30 13:20:00,68.7,68.7,68.63,68.66,8500.0,48.8057,48.8057,48.756,48.7773,8500.0
2006-01-30 13:25:00,68.66,68.67,68.63,68.66,17300.0,48.7773,48.7844,48.756,48.7773,17300.0
2006-01-30 13:30:00,68.66,68.73,68.66,68.67,18000.0,48.7773,48.827,48.7773,48.7844,18000.0
2006-01-30 13:35:00,68.67,68.8,68.65,68.78,29300.0,48.7844,48.8767,48.7702,48.8625,29300.0
2006-01-30 13:40:00,68.76,68.84,68.74,68.83,19000.0,48.8483,48.9051,48.8341,48.898,19000.0
2006-01-30 13:45:00,68.83,68.87,68.43,68.83,18300.0,48.898,48.9265,48.6139,48.898,18300.0
2006-01-30 13:50:00,68.83,68.84,68.79,68.8,18500.0,48.898,48.9051,48.8696,48.8767,18500.0
2006-01-30 13:55:00,68.79,68.8,68.68,68.68,13200.0,48.8696,48.8767,48.7915,48.7915,13200.0
2006-01-30 14:00:00,68.69,68.71,68.62,68.66,20800.0,48.7986,48.8128,48.7489,48.7773,20800.0
2006-01-30 14:05:00,68.66,68.66,68.56,68.6,26200.0,48.7773,48.7773,48.7062,48.7346,26200.0
2006-01-30 14:10:00,68.61,68.72,68.61,68.72,18200.0,48.7418,48.8199,48.7418,48.8199,18200.0
2006-01-30 14:15:00,68.72,68.78,68.69,68.78,19500.0,48.8199,48.8625,48.7986,48.8625,19500.0
2006-01-30 14:20:00,68.77,68.85,68.77,68.85,20200.0,48.8554,48.9123,48.8554,48.9123,20200.0
2006-01-30 14:25:00,68.84,68.84,68.82,68.84,7800.0,48.9051,48.9051,48.8909,48.9051,7800.0
2006-01-30 14:30:00,68.83,68.84,68.81,68.82,27500.0,48.898,48.9051,48.8838,48.8909,27500.0
2006-01-30 14:35:00,68.81,68.82,68.75,68.81,38100.0,48.8838,48.8909,48.8412,48.8838,38100.0
2006-01-30 14:40:00,68.8,68.84,68.71,68.74,31200.0,48.8767,48.9051,48.8128,48.8341,31200.0
2006-01-30 14:45:00,68.75,68.75,68.67,68.73,22300.0,48.8412,48.8412,48.7844,48.827,22300.0
2006-01-30 14:50:00,68.73,68.8,68.72,68.8,17700.0,48.827,48.8767,48.8199,48.8767,17700.0
2006-01-30 14:55:00,68.8,68.85,68.8,68.85,37400.0,48.8767,48.9123,48.8767,48.9123,37400.0
2006-01-30 15:00:00,68.82,68.84,68.8,68.81,72400.0,48.8909,48.9051,48.8767,48.8838,72400.0
2006-01-30 15:05:00,68.81,68.83,68.8,68.82,45800.0,48.8838,48.898,48.8767,48.8909,45800.0
2006-01-30 15:10:00,68.82,68.84,68.8,68.84,24000.0,48.8909,48.9051,48.8767,48.9051,24000.0
2006-01-30 15:15:00,68.83,68.85,68.8,68.83,17600.0,48.898,48.9123,48.8767,48.898,17600.0
2006-01-30 15:20:00,68.81,68.86,68.8,68.86,29100.0,48.8838,48.9194,48.8767,48.9194,29100.0
2006-01-30 15:25:00,68.85,68.87,68.85,68.87,50100.0,48.9123,48.9265,48.9123,48.9265,50100.0
2006-01-30 15:30:00,68.86,68.89,68.85,68.85,32400.0,48.9194,48.9407,48.9123,48.9123,32400.0
2006-01-30 15:35:00,68.84,68.86,68.82,68.83,22100.0,48.9051,48.9194,48.8909,48.898,22100.0
2006-01-30 15:40:00,68.83,68.88,68.83,68.84,43000.0,48.898,48.9336,48.898,48.9051,43000.0
2006-01-30 15:45:00,68.84,68.89,68.82,68.88,20500.0,48.9051,48.9407,48.8909,48.9336,20500.0
2006-01-30 15:50:00,68.87,68.93,68.87,68.93,40700.0,48.9265,48.9691,48.9265,48.9691,40700.0
2006-01-30 15:55:00,68.93,69.05,68.91,69.03,92700.0,48.9691,49.0543,48.9549,49.0401,92700.0
2006-01-31 09:30:00,69.0,69.01,68.73,68.8,113700.0,49.0188,49.0259,48.827,48.8767,113700.0
2006-01-31 09:35:00,68.75,69.0,68.7,68.95,34500.0,48.8412,49.0188,48.8057,48.9833,34500.0
2006-01-31 09:40:00,68.95,69.05,68.69,68.69,27800.0,48.9833,49.0543,48.7986,48.7986,27800.0
2006-01-31 09:45:00,68.68,68.74,68.61,68.7,27000.0,48.7915,48.8341,48.7418,48.8057,27000.0
2006-01-31 09:50:00,68.71,68.75,68.63,68.7,29500.0,48.8128,48.8412,48.756,48.8057,29500.0
2006-01-31 09:55:00,68.68,68.86,68.57,68.76,43100.0,48.7915,48.9194,48.7133,48.8483,43100.0
2006-01-31 10:00:00,68.82,68.95,68.6,68.87,44500.0,48.8909,48.9833,48.7346,48.9265,44500.0
2006-01-31 10:05:00,68.9,68.9,68.78,68.78,21000.0,48.9478,48.9478,48.8625,48.8625,21000.0
2006-01-31 10:10:00,68.77,68.89,68.7,68.77,39100.0,48.8554,48.9407,48.8057,48.8554,39100.0
2006-01-31 10:15:00,68.76,68.81,68.7,68.71,47900.0,48.8483,48.8838,48.8057,48.8128,47900.0
2006-01-31 10:20:00,68.71,68.8,68.59,68.59,76800.0,48.8128,48.8767,48.7275,48.7275,76800.0
2006-01-31 10:25:00,68.59,68.6,68.49,68.5,56800.0,48.7275,48.7346,48.6565,48.6636,56800.0
2006-01-31 10:30:00,68.5,68.51,68.45,68.49,24500.0,48.6636,48.6707,48.6281,48.6565,24500.0
2006-01-31 10:35:00,68.49,68.59,68.46,68.58,39800.0,48.6565,48.7275,48.6352,48.7204,39800.0
2006-01-31 10:40:00,68.59,68.6,68.5,68.57,31300.0,48.7275,48.7346,48.6636,48.7133,31300.0
2006-01-31 10:45:00,68.58,68.63,68.55,68.62,71600.0,48.7204,48.756,48.6991,48.7489,71600.0
2006-01-31 10:50:00,68.62,68.69,68.6,68.69,21400.0,48.7489,48.7986,48.7346,48.7986,21400.0
2006-01-31 10:55:00,68.67,68.69,68.59,68.69,39500.0,48.7844,48.7986,48.7275,48.7986,39500.0
2006-01-31 11:00:00,68.69,68.69,68.59,68.64,41100.0,48.7986,48.7986,48.7275,48.7631,41100.0
2006-01-31 11:05:00,68.64,68.75,68.63,68.73,39500.0,48.7631,48.8412,48.756,48.827,39500.0
2006-01-31 11:10:00,68.72,68.77,68.71,68.76,50500.0,48.8199,48.8554,48.8128,48.8483,50500.0
2006-01-31 11:15:00,68.77,68.86,68.72,68.77,44900.0,48.8554,48.9194,48.8199,48.8554,44900.0
2006-01-31 11:20:00,68.77,68.87,68.75,68.77,37500.0,48.8554,48.9265,48.8412,48.8554,37500.0
2006-01-31 11:25:00,68.76,68.77,68.75,68.75,58700.0,48.8483,48.8554,48.8412,48.8412,58700.0
2006-01-31 11:30:00,68.75,68.75,68.67,68.68,27900.0,48.8412,48.8412,48.7844,48.7915,27900.0
2006-01-31 11:35:00,68.69,68.72,68.68,68.7,36400.0,48.7986,48.8199,48.7915,48.8057,36400.0
2006-01-31 11:40:00,68.74,68.74,68.69,68.71,83000.0,48.8341,48.8341,48.7986,48.8128,83000.0
2006-01-31 11:45:00,68.7,68.75,68.69,68.74,71000.0,48.8057,48.8412,48.7986,48.8341,71000.0
2006-01-31 11:50:00,68.74,68.75,68.73,68.74,28900.0,48.8341,48.8412,48.827,48.8341,28900.0
2006-01-31 11:55:00,68.75,68.78,68.66,68.77,93400.0,48.8412,48.8625,48.7773,48.8554,93400.0
2006-01-31 12:00:00,68.75,68.8,68.74,68.76,74000.0,48.8412,48.8767,48.8341,48.8483,74000.0
2006-01-31 12:05:00,68.75,68.81,68.75,68.8,80300.0,48.8412,48.8838,48.8412,48.8767,80300.0
2006-01-31 12:10:00,68.8,68.85,68.79,68.79,24800.0,48.8767,48.9123,48.8696,48.8696,24800.0
2006-01-31 12:15:00,68.81,68.81,68.71,68.75,32200.0,48.8838,48.8838,48.8128,48.8412,32200.0
2006-01-31 12:20:00,68.75,68.75,68.73,68.75,36200.0,48.8412,48.8412,48.827,48.8412,36200.0
2006-01-31 12:25:00,68.75,68.75,68.73,68.75,39300.0,48.8412,48.8412,48.827,48.8412,39300.0
2006-01-31 12:30:00,68.74,68.75,68.71,68.72,28200.0,48.8341,48.8412,48.8128,48.8199,28200.0
2006-01-31 12:35:00,68.71,68.72,68.65,68.69,39100.0,48.8128,48.8199,48.7702,48.7986,39100.0
2006-01-31 12:40:00,68.7,68.7,68.66,68.68,20900.0,48.8057,48.8057,48.7773,48.7915,20900.0
2006-01-31 12:45:00,68.68,68.7,68.67,68.7,29900.0,48.7915,48.8057,48.7844,48.8057,29900.0
2006-01-31 12:50:00,68.69,68.72,68.68,68.71,26900.0,48.7986,48.8199,48.7915,48.8128,26900.0
2006-01-31 12:55:00,68.7,68.71,68.68,68.7,21100.0,48.8057,48.8128,48.7915,48.8057,21100.0
2006-01-31 13:00:00,68.7,68.76,68.69,68.71,25100.0,48.8057,48.8483,48.7986,48.8128,25100.0
2006-01-31 13:05:00,68.7,68.74,68.68,68.74,44800.0,48.8057,48.8341,48.7915,48.8341,44800.0
2006-01-31 13:10:00,68.73,68.75,68.73,68.74,21800.0,48.827,48.8412,48.827,48.8341,21800.0
2006-01-31 13:15:00,68.73,68.75,68.73,68.74,19600.0,48.827,48.8412,48.827,48.8341,19600.0
2006-01-31 13:20:00,68.74,68.75,68.65,68.67,19900.0,48.8341,48.8412,48.7702,48.7844,19900.0
2006-01-31 13:25:00,68.67,68.74,68.65,68.72,49200.0,48.7844,48.8341,48.7702,48.8199,49200.0
2006-01-31 13:30:00,68.73,68.76,68.72,68.75,52100.0,48.827,48.8483,48.8199,48.8412,52100.0
2006-01-31 13:35:00,68.76,68.77,68.7,68.72,37900.0,48.8483,48.8554,48.8057,48.8199,37900.0
2006-01-31 13:40:00,68.73,68.75,68.72,68.73,11600.0,48.827,48.8412,48.8199,48.827,11600.0
2006-01-31 13:45:00,68.75,68.79,68.72,68.73,34200.0,48.8412,48.8696,48.8199,48.827,34200.0
2006-01-31 13:50:00,68.72,68.83,68.72,68.77,38100.0,48.8199,48.898,48.8199,48.8554,38100.0
2006-01-31 13:55:00,68.76,68.8,68.68,68.69,28000.0,48.8483,48.8767,48.7915,48.7986,28000.0
2006-01-31 14:00:00,68.7,68.79,68.69,68.71,32900.0,48.8057,48.8696,48.7986,48.8128,32900.0
2006-01-31 14:05:00,68.72,68.75,68.71,68.74,13600.0,48.8199,48.8412,48.8128,48.8341,13600.0
2006-01-31 14:10:00,68.73,68.8,68.71,68.74,27600.0,48.827,48.8767,48.8128,48.8341,27600.0
2006-01-31 14:15:00,68.74,68.83,68.63,68.68,85300.0,48.8341,48.898,48.756,48.7915,85300.0
2006-01-31 14:20:00,68.71,68.71,68.5,68.51,99700.0,48.8128,48.8128,48.6636,48.6707,99700.0
2006-01-31 14:25:00,68.5,68.59,68.46,68.59,107000.0,48.6636,48.7275,48.6352,48.7275,107000.0
2006-01-31 14:30:00,68.58,68.6,68.47,68.54,63500.0,48.7204,48.7346,48.6423,48.692,63500.0
2006-01-31 14:35:00,68.51,68.55,68.45,68.49,56400.0,48.6707,48.6991,48.6281,48.6565,56400.0
2006-01-31 14:40:00,68.5,68.53,68.41,68.46,54200.0,48.6636,48.6849,48.5997,48.6352,54200.0
2006-01-31 14:45:00,68.46,68.5,68.44,68.46,44400.0,48.6352,48.6636,48.621,48.6352,44400.0
2006-01-31 14:50:00,68.47,68.51,68.47,68.48,53300.0,48.6423,48.6707,48.6423,48.6494,53300.0
2006-01-31 14:55:00,68.5,68.64,68.48,68.64,47500.0,48.6636,48.7631,48.6494,48.7631,47500.0
2006-01-31 15:00:00,68.61,68.75,68.61,68.7,47000.0,48.7418,48.8412,48.7418,48.8057,47000.0
2006-01-31 15:05:00,68.68,68.74,68.64,68.7,40200.0,48.7915,48.8341,48.7631,48.8057,40200.0
2006-01-31 15:10:00,68.7,68.74,68.68,68.72,49900.0,48.8057,48.8341,48.7915,48.8199,49900.0
2006-01-31 15:15:00,68.71,68.79,68.65,68.7,26800.0,48.8128,48.8696,48.7702,48.8057,26800.0
2006-01-31 15:20:00,68.69,68.73,68.65,68.67,52600.0,48.7986,48.827,48.7702,48.7844,52600.0
2006-01-31 15:25:00,68.67,68.74,68.66,68.74,70500.0,48.7844,48.8341,48.7773,48.8341,70500.0
2006-01-31 15:30:00,68.73,68.75,68.65,68.66,61600.0,48.827,48.8412,48.7702,48.7773,61600.0
2006-01-31 15:35:00,68.65,68.65,68.55,68.58,48200.0,48.7702,48.7702,48.6991,48.7204,48200.0
2006-01-31 15:40:00,68.58,68.59,68.45,68.48,88900.0,48.7204,48.7275,48.6281,48.6494,88900.0
2006-01-31 15:45:00,68.48,68.51,68.45,68.46,70700.0,48.6494,48.6707,48.6281,48.6352,70700.0
2006-01-31 15:50:00,68.46,68.47,68.37,68.45,84700.0,48.6352,48.6423,48.5713,48.6281,84700.0
2006-01-31 15:55:00,68.45,68.46,68.32,68.32,96300.0,48.6281,48.6352,48.5357,48.5357,96300.0
2006-02-01 09:30:00,70.0,70.75,70.0,70.75,691200.0,49.7292,50.262,49.7292,50.262,691200.0
2006-02-01 09:35:00,70.72,71.05,70.64,71.0,606300.0,50.2407,50.4752,50.1839,50.4396,606300.0
2006-02-01 09:40:00,70.99,71.4,70.99,71.27,373100.0,50.4325,50.7238,50.4325,50.6315,373100.0
2006-02-01 09:45:00,71.27,71.47,71.18,71.38,316400.0,50.6315,50.7735,50.5675,50.7096,316400.0
2006-02-01 09:50:00,71.45,71.65,71.43,71.51,456000.0,50.7593,50.9014,50.7451,50.802,456000.0
2006-02-01 09:55:00,71.51,71.69,71.49,71.5,211200.0,50.802,50.9298,50.7878,50.7949,211200.0
2006-02-01 10:00:00,71.5,71.65,71.48,71.52,174700.0,50.7949,50.9014,50.7807,50.8091,174700.0
2006-02-01 10:05:00,71.52,71.85,71.52,71.74,229700.0,50.8091,51.0435,50.8091,50.9654,229700.0
2006-02-01 10:10:00,71.73,71.87,71.66,71.81,193600.0,50.9583,51.0577,50.9085,51.0151,193600.0
2006-02-01 10:15:00,71.8,71.94,71.73,71.94,146800.0,51.008,51.1074,50.9583,51.1074,146800.0
2006-02-01 10:20:00,71.94,72.1,71.7,71.81,435900.0,51.1074,51.2211,50.9369,51.0151,435900.0
2006-02-01 10:25:00,71.7,72.01,71.7,71.92,287800.0,50.9369,51.1572,50.9369,51.0932,287800.0
2006-02-01 10:30:00,71.91,72.17,71.75,72.1,213400.0,51.0861,51.2708,50.9725,51.2211,213400.0
2006-02-01 10:35:00,72.1,72.13,71.9,71.93,186600.0,51.2211,51.2424,51.079,51.1003,186600.0
2006-02-01 10:40:00,71.95,72.0,71.68,71.8,140200.0,51.1145,51.1501,50.9227,51.008,140200.0
2006-02-01 10:45:00,71.81,71.88,71.6,71.75,123900.0,51.0151,51.0648,50.8659,50.9725,123900.0
2006-02-01 10:50:00,71.74,71.75,71.2,71.3,212800.0,50.9654,50.9725,50.5817,50.6528,212800.0
2006-02-01 10:55:00,71.31,71.59,71.22,71.38,160300.0,50.6599,50.8588,50.5959,50.7096,160300.0
2006-02-01 11:00:00,71.39,72.0,71.38,71.66,123300.0,50.7167,51.1501,50.7096,50.9085,123300.0
2006-02-01 11:05:00,71.63,71.82,71.63,71.67,132400.0,50.8872,51.0222,50.8872,50.9156,132400.0
2006-02-01 11:10:00,71.66,71.69,71.4,71.42,82100.0,50.9085,50.9298,50.7238,50.738,82100.0
2006-02-01 11:15:00,71.45,71.46,71.1,71.16,162400.0,50.7593,50.7664,50.5107,50.5533,162400.0
2006-02-01 11:20:00,71.16,71.46,71.09,71.43,118900.0,50.5533,50.7664,50.5036,50.7451,118900.0
2006-02-01 11:25:00,71.46,71.49,71.35,71.41,76800.0,50.7664,50.7878,50.6883,50.7309,76800.0
2006-02-01 11:30:00,71.42,71.47,71.32,71.44,71800.0,50.738,50.7735,50.667,50.7522,71800.0
2006-02-01 11:35:00,71.44,71.66,71.43,71.58,88500.0,50.7522,50.9085,50.7451,50.8517,88500.0
2006-02-01 11:40:00,71.58,71.7,71.47,71.53,79600.0,50.8517,50.9369,50.7735,50.8162,79600.0
2006-02-01 11:45:00,71.53,71.55,71.32,71.41,84500.0,50.8162,50.8304,50.667,50.7309,84500.0
2006-02-01 11:50:00,71.42,71.49,71.34,71.4,82100.0,50.738,50.7878,50.6812,50.7238,82100.0
2006-02-01 11:55:00,71.41,71.52,71.41,71.49,90000.0,50.7309,50.8091,50.7309,50.7878,90000.0
2006-02-01 12:00:00,71.5,71.61,71.44,71.57,61600.0,50.7949,50.873,50.7522,50.8446,61600.0
2006-02-01 12:05:00,71.55,71.62,71.42,71.43,51900.0,50.8304,50.8801,50.738,50.7451,51900.0
2006-02-01 12:10:00,71.44,71.59,71.37,71.44,84500.0,50.7522,50.8588,50.7025,50.7522,84500.0
2006-02-01 12:15:00,71.46,71.59,71.46,71.59,54000.0,50.7664,50.8588,50.7664,50.8588,54000.0
2006-02-01 12:20:00,71.59,71.67,71.58,71.64,67400.0,50.8588,50.9156,50.8517,50.8943,67400.0
2006-02-01 12:25:00,71.64,71.64,71.5,71.51,93000.0,50.8943,50.8943,50.7949,50.802,93000.0
2006-02-01 12:30:00,71.55,71.6,71.52,71.6,41400.0,50.8304,50.8659,50.8091,50.8659,41400.0
2006-02-01 12:35:00,71.6,71.66,71.52,71.64,62100.0,50.8659,50.9085,50.8091,50.8943,62100.0
2006-02-01 12:40:00,71.64,71.65,71.51,71.57,64700.0,50.8943,50.9014,50.802,50.8446,64700.0
2006-02-01 12:45:00,71.57,71.6,71.45,71.45,67900.0,50.8446,50.8659,50.7593,50.7593,67900.0
2006-02-01 12:50:00,71.47,71.53,71.42,71.52,43400.0,50.7735,50.8162,50.738,50.8091,43400.0
2006-02-01 12:55:00,71.53,71.53,71.45,71.53,32000.0,50.8162,50.8162,50.7593,50.8162,32000.0
2006-02-01 13:00:00,71.53,71.53,71.46,71.46,71000.0,50.8162,50.8162,50.7664,50.7664,71000.0
2006-02-01 13:05:00,71.46,71.54,71.46,71.54,94100.0,50.7664,50.8233,50.7664,50.8233,94100.0
2006-02-01 13:10:00,71.52,71.54,71.45,71.45,65300.0,50.8091,50.8233,50.7593,50.7593,65300.0
2006-02-01 13:15:00,71.46,71.48,71.36,71.4,66700.0,50.7664,50.7807,50.6954,50.7238,66700.0
2006-02-01 13:20:00,71.38,71.49,71.38,71.49,66600.0,50.7096,50.7878,50.7096,50.7878,66600.0
2006-02-01 13:25:00,71.49,71.52,71.45,71.49,116800.0,50.7878,50.8091,50.7593,50.7878,116800.0
2006-02-01 13:30:00,71.47,71.5,71.4,71.46,112700.0,50.7735,50.7949,50.7238,50.7664,112700.0
2006-02-01 13:35:00,71.47,71.55,71.44,71.5,92100.0,50.7735,50.8304,50.7522,50.7949,92100.0
2006-02-01 13:40:00,71.51,71.61,71.5,71.6,57800.0,50.802,50.873,50.7949,50.8659,57800.0
2006-02-01 13:45:00,71.6,71.7,71.5,71.61,93900.0,50.8659,50.9369,50.7949,50.873,93900.0
2006-02-01 13:50:00,71.61,71.61,71.5,71.53,64100.0,50.873,50.873,50.7949,50.8162,64100.0
2006-02-01 13:55:00,71.53,71.54,71.49,71.5,82600.0,50.8162,50.8233,50.7878,50.7949,82600.0
2006-02-01 14:00:00,71.42,71.54,71.42,71.51,91000.0,50.738,50.8233,50.738,50.802,91000.0
2006-02-01 14:05:00,71.51,71.53,71.49,71.52,88000.0,50.802,50.8162,50.7878,50.8091,88000.0
2006-02-01 14:10:00,71.52,71.53,71.5,71.51,98600.0,50.8091,50.8162,50.7949,50.802,98600.0
2006-02-01 14:15:00,71.51,71.65,71.51,71.58,91400.0,50.802,50.9014,50.802,50.8517,91400.0
2006-02-01 14:20:00,71.58,71.67,71.58,71.65,140200.0,50.8517,50.9156,50.8517,50.9014,140200.0
2006-02-01 14:25:00,71.65,71.66,71.55,71.62,56500.0,50.9014,50.9085,50.8304,50.8801,56500.0
2006-02-01 14:30:00,71.62,71.67,71.62,71.65,89800.0,50.8801,50.9156,50.8801,50.9014,89800.0
2006-02-01 14:35:00,71.65,71.68,71.56,71.56,139200.0,50.9014,50.9227,50.8375,50.8375,139200.0
2006-02-01 14:40:00,71.52,71.67,71.5,71.66,89000.0,50.8091,50.9156,50.7949,50.9085,89000.0
2006-02-01 14:45:00,71.66,71.68,71.64,71.68,73300.0,50.9085,50.9227,50.8943,50.9227,73300.0
2006-02-01 14:50:00,71.68,71.74,71.67,71.74,155200.0,50.9227,50.9654,50.9156,50.9654,155200.0
2006-02-01 14:55:00,71.73,71.75,71.68,71.75,60600.0,50.9583,50.9725,50.9227,50.9725,60600.0
2006-02-01 15:00:00,71.74,71.85,71.74,71.84,89200.0,50.9654,51.0435,50.9654,51.0364,89200.0
2006-02-01 15:05:00,71.83,71.88,71.79,71.87,149400.0,51.0293,51.0648,51.0009,51.0577,149400.0
2006-02-01 15:10:00,71.87,71.95,71.86,71.95,139700.0,51.0577,51.1145,51.0506,51.1145,139700.0
2006-02-01 15:15:00,71.95,72.03,71.82,71.82,206300.0,51.1145,51.1714,51.0222,51.0222,206300.0
2006-02-01 15:20:00,71.8,71.98,71.8,71.98,111000.0,51.008,51.1359,51.008,51.1359,111000.0
2006-02-01 15:25:00,71.98,71.99,71.81,71.97,138600.0,51.1359,51.143,51.0151,51.1288,138600.0
2006-02-01 15:30:00,71.98,71.99,71.8,71.82,137700.0,51.1359,51.143,51.008,51.0222,137700.0
2006-02-01 15:35:00,71.84,71.97,71.81,71.95,149200.0,51.0364,51.1288,51.0151,51.1145,149200.0
2006-02-01 15:40:00,71.94,72.0,71.94,72.0,226400.0,51.1074,51.1501,51.1074,51.1501,226400.0
2006-02-01 15:45:00,72.0,72.03,71.86,71.9,249100.0,51.1501,51.1714,51.0506,51.079,249100.0
2006-02-01 15:50:00,71.91,71.93,71.81,71.82,218000.0,51.0861,51.1003,51.0151,51.0222,218000.0
2006-02-01 15:55:00,71.82,71.92,71.61,71.61,213900.0,51.0222,51.0932,50.873,50.873,213900.0
2006-02-02 09:30:00,71.35,71.6,71.34,71.45,184000.0,50.6883,50.8659,50.6812,50.7593,184000.0
2006-02-02 09:35:00,71.45,71.57,71.43,71.51,43700.0,50.7593,50.8446,50.7451,50.802,43700.0
2006-02-02 09:40:00,71.55,71.7,71.51,71.6,94100.0,50.8304,50.9369,50.802,50.8659,94100.0
2006-02-02 09:45:00,71.59,71.95,71.59,71.95,100900.0,50.8588,51.1145,50.8588,51.1145,100900.0
2006-02-02 09:50:00,71.93,72.07,71.89,71.98,144400.0,51.1003,51.1998,51.0719,51.1359,144400.0
2006-02-02 09:55:00,72.02,72.15,71.98,72.15,236300.0,51.1643,51.2566,51.1359,51.2566,236300.0
2006-02-02 10:00:00,72.15,72.3,72.15,72.25,190500.0,51.2566,51.3632,51.2566,51.3277,190500.0
2006-02-02 10:05:00,72.25,72.29,72.1,72.11,157500.0,51.3277,51.3561,51.2211,51.2282,157500.0
2006-02-02 10:10:00,72.15,72.18,72.06,72.06,116900.0,51.2566,51.2779,51.1927,51.1927,116900.0
2006-02-02 10:15:00,72.06,72.14,72.04,72.07,129700.0,51.1927,51.2495,51.1785,51.1998,129700.0
2006-02-02 10:20:00,72.06,72.07,71.88,71.88,127400.0,51.1927,51.1998,51.0648,51.0648,127400.0
2006-02-02 10:25:00,71.89,71.99,71.82,71.95,128400.0,51.0719,51.143,51.0222,51.1145,128400.0
2006-02-02 10:30:00,71.95,71.99,71.9,71.9,47900.0,51.1145,51.143,51.079,51.079,47900.0
2006-02-02 10:35:00,71.9,72.0,71.84,71.91,93700.0,51.079,51.1501,51.0364,51.0861,93700.0
2006-02-02 10:40:00,71.9,71.92,71.69,71.71,76200.0,51.079,51.0932,50.9298,50.944,76200.0
2006-02-02 10:45:00,71.7,71.8,71.7,71.74,59900.0,50.9369,51.008,50.9369,50.9654,59900.0
2006-02-02 10:50:00,71.74,71.84,71.72,71.83,67900.0,50.9654,51.0364,50.9512,51.0293,67900.0
2006-02-02 10:55:00,71.83,71.96,71.78,71.78,54100.0,51.0293,51.1217,50.9938,50.9938,54100.0
2006-02-02 11:00:00,71.77,71.78,71.5,71.69,105600.0,50.9867,50.9938,50.7949,50.9298,105600.0
2006-02-02 11:05:00,71.69,71.75,71.65,71.73,70400.0,50.9298,50.9725,50.9014,50.9583,70400.0
2006-02-02 11:10:00,71.69,71.8,71.67,71.7,39200.0,50.9298,51.008,50.9156,50.9369,39200.0
2006-02-02 11:15:00,71.72,71.76,71.61,71.73,131700.0,50.9512,50.9796,50.873,50.9583,131700.0
2006-02-02 11:20:00,71.73,71.79,71.69,71.79,50900.0,50.9583,51.0009,50.9298,51.0009,50900.0
2006-02-02 11:25:00,71.78,71.79,71.36,71.36,118700.0,50.9938,51.0009,50.6954,50.6954,118700.0
2006-02-02 11:30:00,71.36,71.48,71.3,71.37,117900.0,50.6954,50.7807,50.6528,50.7025,117900.0
2006-02-02 11:35:00,71.36,71.56,71.36,71.49,93500.0,50.6954,50.8375,50.6954,50.7878,93500.0
2006-02-02 11:40:00,71.5,71.65,71.5,71.65,42200.0,50.7949,50.9014,50.7949,50.9014,42200.0
2006-02-02 11:45:00,71.65,71.65,71.56,71.62,30700.0,50.9014,50.9014,50.8375,50.8801,30700.0
2006-02-02 11:50:00,71.65,71.65,71.59,71.62,39400.0,50.9014,50.9014,50.8588,50.8801,39400.0
2006-02-02 11:55:00,71.61,71.7,71.61,71.68,62300.0,50.873,50.9369,50.873,50.9227,62300.0
2006-02-02 12:00:00,71.68,71.8,71.68,71.8,83700.0,50.9227,51.008,50.9227,51.008,83700.0
2006-02-02 12:05:00,71.8,71.85,71.67,71.67,115600.0,51.008,51.0435,50.9156,50.9156,115600.0
2006-02-02 12:10:00,71.66,71.75,71.63,71.72,49300.0,50.9085,50.9725,50.8872,50.9512,49300.0
2006-02-02 12:15:00,71.75,71.75,71.65,71.72,30500.0,50.9725,50.9725,50.9014,50.9512,30500.0
2006-02-02 12:20:00,71.73,71.86,71.71,71.84,94200.0,50.9583,51.0506,50.944,51.0364,94200.0
2006-02-02 12:25:00,71.82,71.86,71.78,71.83,73700.0,51.0222,51.0506,50.9938,51.0293,73700.0
2006-02-02 12:30:00,71.84,71.85,71.8,71.84,55600.0,51.0364,51.0435,51.008,51.0364,55600.0
2006-02-02 12:35:00,71.84,71.89,71.82,71.82,37500.0,51.0364,51.0719,51.0222,51.0222,37500.0
2006-02-02 12:40:00,71.81,71.83,71.72,71.76,56100.0,51.0151,51.0293,50.9512,50.9796,56100.0
2006-02-02 12:45:00,71.77,71.8,71.75,71.79,29500.0,50.9867,51.008,50.9725,51.0009,29500.0
2006-02-02 12:50:00,71.78,71.83,71.76,71.78,69900.0,50.9938,51.0293,50.9796,50.9938,69900.0
2006-02-02 12:55:00,71.78,71.83,71.69,71.7,34900.0,50.9938,51.0293,50.9298,50.9369,34900.0
2006-02-02 13:00:00,71.7,71.77,71.69,71.71,33900.0,50.9369,50.9867,50.9298,50.944,33900.0
2006-02-02 13:05:00,71.72,71.78,71.67,71.69,21500.0,50.9512,50.9938,50.9156,50.9298,21500.0
2006-02-02 13:10:00,71.7,71.74,71.68,71.73,36800.0,50.9369,50.9654,50.9227,50.9583,36800.0
2006-02-02 13:15:00,71.74,71.75,71.67,71.68,32400.0,50.9654,50.9725,50.9156,50.9227,32400.0
2006-02-02 13:20:00,71.69,71.74,71.68,71.73,58100.0,50.9298,50.9654,50.9227,50.9583,58100.0
2006-02-02 13:25:00,71.7,71.74,71.67,71.67,46000.0,50.9369,50.9654,50.9156,50.9156,46000.0
2006-02-02 13:30:00,71.68,71.71,71.61,71.63,35200.0,50.9227,50.944,50.873,50.8872,35200.0
2006-02-02 13:35:00,71.63,71.7,71.61,71.7,54800.0,50.8872,50.9369,50.873,50.9369,54800.0
2006-02-02 13:40:00,71.69,71.7,71.67,71.69,99900.0,50.9298,50.9369,50.9156,50.9298,99900.0
2006-02-02 13:45:00,71.69,71.79,71.68,71.74,24300.0,50.9298,51.0009,50.9227,50.9654,24300.0
2006-02-02 13:50:00,71.74,71.77,71.71,71.76,33500.0,50.9654,50.9867,50.944,50.9796,33500.0
2006-02-02 13:55:00,71.75,71.77,71.7,71.75,45900.0,50.9725,50.9867,50.9369,50.9725,45900.0
2006-02-02 14:00:00,71.74,71.77,71.71,71.76,24700.0,50.9654,50.9867,50.944,50.9796,24700.0
2006-02-02 14:05:00,71.76,71.77,71.73,71.76,100900.0,50.9796,50.9867,50.9583,50.9796,100900.0
2006-02-02 14:10:00,71.76,71.83,71.76,71.76,91700.0,50.9796,51.0293,50.9796,50.9796,91700.0
2006-02-02 14:15:00,71.77,71.77,71.71,71.76,107300.0,50.9867,50.9867,50.944,50.9796,107300.0
2006-02-02 14:20:00,71.76,71.77,71.7,71.73,78200.0,50.9796,50.9867,50.9369,50.9583,78200.0
2006-02-02 14:25:00,71.73,71.76,71.71,71.75,101800.0,50.9583,50.9796,50.944,50.9725,101800.0
2006-02-02 14:30:00,71.75,71.82,71.71,71.79,51600.0,50.9725,51.0222,50.944,51.0009,51600.0
2006-02-02 14:35:00,71.79,71.84,71.75,71.76,58100.0,51.0009,51.0364,50.9725,50.9796,58100.0
2006-02-02 14:40:00,71.76,71.83,71.71,71.81,44300.0,50.9796,51.0293,50.944,51.0151,44300.0
2006-02-02 14:45:00,71.8,71.82,71.72,71.78,53400.0,51.008,51.0222,50.9512,50.9938,53400.0
2006-02-02 14:50:00,71.77,71.8,71.75,71.75,60900.0,50.9867,51.008,50.9725,50.9725,60900.0
2006-02-02 14:55:00,71.74,71.8,71.72,71.78,53100.0,50.9654,51.008,50.9512,50.9938,53100.0
2006-02-02 15:00:00,71.78,71.81,71.71,71.77,165000.0,50.9938,51.0151,50.944,50.9867,165000.0
2006-02-02 15:05:00,71.77,71.83,71.72,71.81,142600.0,50.9867,51.0293,50.9512,51.0151,142600.0
2006-02-02 15:10:00,71.82,71.83,71.71,71.76,134300.0,51.0222,51.0293,50.944,50.9796,134300.0
2006-02-02 15:15:00,71.76,71.78,71.73,71.78,57500.0,50.9796,50.9938,50.9583,50.9938,57500.0
2006-02-02 15:20:00,71.78,71.8,71.71,71.76,89100.0,50.9938,51.008,50.944,50.9796,89100.0
2006-02-02 15:25:00,71.76,71.87,71.74,71.84,81100.0,50.9796,51.0577,50.9654,51.0364,81100.0
2006-02-02 15:30:00,71.85,71.86,71.75,71.81,106500.0,51.0435,51.0506,50.9725,51.0151,106500.0
2006-02-02 15:35:00,71.81,71.84,71.78,71.83,103300.0,51.0151,51.0364,50.9938,51.0293,103300.0
2006-02-02 15:40:00,71.83,71.83,71.74,71.74,114200.0,51.0293,51.0293,50.9654,50.9654,114200.0
2006-02-02 15:45:00,71.76,71.83,71.76,71.8,95900.0,50.9796,51.0293,50.9796,51.008,95900.0
2006-02-02 15:50:00,71.81,71.83,71.73,71.74,170900.0,51.0151,51.0293,50.9583,50.9654,170900.0
2006-02-02 15:55:00,71.73,71.8,71.72,71.75,162700.0,50.9583,51.008,50.9512,50.9725,162700.0
2006-02-03 09:30:00,71.7,71.7,71.45,71.64,126600.0,50.9369,50.9369,50.7593,50.8943,126600.0
2006-02-03 09:35:00,71.6,71.88,71.58,71.88,32900.0,50.8659,51.0648,50.8517,51.0648,32900.0
2006-02-03 09:40:00,71.9,72.04,71.9,72.04,110700.0,51.079,51.1785,51.079,51.1785,110700.0
2006-02-03 09:45:00,72.0,72.09,71.8,71.99,59900.0,51.1501,51.214,51.008,51.143,59900.0
2006-02-03 09:50:00,71.99,72.02,71.5,71.5,54200.0,51.143,51.1643,50.7949,50.7949,54200.0
2006-02-03 09:55:00,71.52,71.85,71.52,71.76,73200.0,50.8091,51.0435,50.8091,50.9796,73200.0
2006-02-03 10:00:00,71.75,71.83,71.67,71.74,53700.0,50.9725,51.0293,50.9156,50.9654,53700.0
2006-02-03 10:05:00,71.71,71.77,71.6,71.68,44300.0,50.944,50.9867,50.8659,50.9227,44300.0
2006-02-03 10:10:00,71.68,71.8,71.47,71.5,46200.0,50.9227,51.008,50.7735,50.7949,46200.0
2006-02-03 10:15:00,71.48,71.65,71.47,71.65,37300.0,50.7807,50.9014,50.7735,50.9014,37300.0
2006-02-03 10:20:00,71.65,71.7,71.49,71.7,30900.0,50.9014,50.9369,50.7878,50.9369,30900.0
2006-02-03 10:25:00,71.7,71.8,71.65,71.68,18700.0,50.9369,51.008,50.9014,50.9227,18700.0
2006-02-03 10:30:00,71.65,71.78,71.55,71.57,32000.0,50.9014,50.9938,50.8304,50.8446,32000.0
2006-02-03 10:35:00,71.56,71.57,71.41,71.49,38700.0,50.8375,50.8446,50.7309,50.7878,38700.0
2006-02-03 10:40:00,71.46,71.55,71.45,71.47,26800.0,50.7664,50.8304,50.7593,50.7735,26800.0
2006-02-03 10:45:00,71.48,71.6,71.4,71.43,46900.0,50.7807,50.8659,50.7238,50.7451,46900.0
2006-02-03 10:50:00,71.45,71.53,71.43,71.48,42000.0,50.7593,50.8162,50.7451,50.7807,42000.0
2006-02-03 10:55:00,71.52,71.54,71.45,71.46,44200.0,50.8091,50.8233,50.7593,50.7664,44200.0
2006-02-03 11:00:00,71.46,71.53,71.4,71.4,41200.0,50.7664,50.8162,50.7238,50.7238,41200.0
2006-02-03 11:05:00,71.4,71.43,71.35,71.41,44000.0,50.7238,50.7451,50.6883,50.7309,44000.0
2006-02-03 11:10:00,71.39,71.43,71.37,71.38,54000.0,50.7167,50.7451,50.7025,50.7096,54000.0
2006-02-03 11:15:00,71.38,71.38,71.17,71.23,91800.0,50.7096,50.7096,50.5604,50.603,91800.0
2006-02-03 11:20:00,71.25,71.34,71.24,71.28,16100.0,50.6173,50.6812,50.6102,50.6386,16100.0
2006-02-03 11:25:00,71.27,71.28,71.11,71.18,17900.0,50.6315,50.6386,50.5178,50.5675,17900.0
2006-02-03 11:30:00,71.14,71.18,71.06,71.12,46900.0,50.5391,50.5675,50.4823,50.5249,46900.0
2006-02-03 11:35:00,71.12,71.31,71.12,71.26,45900.0,50.5249,50.6599,50.5249,50.6244,45900.0
2006-02-03 11:40:00,71.25,71.3,71.23,71.24,21900.0,50.6173,50.6528,50.603,50.6102,21900.0
2006-02-03 11:45:00,71.2,71.27,71.15,71.23,19200.0,50.5817,50.6315,50.5462,50.603,19200.0
2006-02-03 11:50:00,71.24,71.31,71.24,71.27,18300.0,50.6102,50.6599,50.6102,50.6315,18300.0
2006-02-03 11:55:00,71.28,71.29,71.16,71.23,25400.0,50.6386,50.6457,50.5533,50.603,25400.0
2006-02-03 12:00:00,71.22,71.34,71.18,71.34,12100.0,50.5959,50.6812,50.5675,50.6812,12100.0
2006-02-03 12:05:00,71.34,71.42,71.34,71.41,19600.0,50.6812,50.738,50.6812,50.7309,19600.0
2006-02-03 12:10:00,71.41,71.41,71.28,71.29,33000.0,50.7309,50.7309,50.6386,50.6457,33000.0
2006-02-03 12:15:00,71.28,71.33,71.27,71.3,19900.0,50.6386,50.6741,50.6315,50.6528,19900.0
2006-02-03 12:20:00,71.3,71.3,71.23,71.24,19600.0,50.6528,50.6528,50.603,50.6102,19600.0
2006-02-03 12:25:00,71.23,71.23,71.15,71.17,99000.0,50.603,50.603,50.5462,50.5604,99000.0
2006-02-03 12:30:00,71.17,71.18,71.12,71.15,18700.0,50.5604,50.5675,50.5249,50.5462,18700.0
2006-02-03 12:35:00,71.17,71.19,71.08,71.09,18900.0,50.5604,50.5746,50.4965,50.5036,18900.0
2006-02-03 12:40:00,71.09,71.1,71.01,71.05,29600.0,50.5036,50.5107,50.4468,50.4752,29600.0
2006-02-03 12:45:00,71.05,71.15,71.04,71.13,72500.0,50.4752,50.5462,50.4681,50.532,72500.0
2006-02-03 12:50:00,71.13,71.13,71.08,71.12,18200.0,50.532,50.532,50.4965,50.5249,18200.0
2006-02-03 12:55:00,71.12,71.14,71.03,71.14,38900.0,50.5249,50.5391,50.461,50.5391,38900.0
2006-02-03 13:00:00,71.14,71.19,71.13,71.15,31700.0,50.5391,50.5746,50.532,50.5462,31700.0
2006-02-03 13:05:00,71.18,71.25,71.15,71.23,33600.0,50.5675,50.6173,50.5462,50.603,33600.0
2006-02-03 13:10:00,71.22,71.31,71.22,71.22,24500.0,50.5959,50.6599,50.5959,50.5959,24500.0
2006-02-03 13:15:00,71.22,71.34,71.2,71.29,47100.0,50.5959,50.6812,50.5817,50.6457,47100.0
2006-02-03 13:20:00,71.3,71.39,71.26,71.27,52600.0,50.6528,50.7167,50.6244,50.6315,52600.0
2006-02-03 13:25:00,71.25,71.28,71.22,71.24,31900.0,50.6173,50.6386,50.5959,50.6102,31900.0
2006-02-03 13:30:00,71.23,71.34,71.23,71.32,24500.0,50.603,50.6812,50.603,50.667,24500.0
2006-02-03 13:35:00,71.32,71.38,71.28,71.36,51100.0,50.667,50.7096,50.6386,50.6954,51100.0
2006-02-03 13:40:00,71.36,71.36,71.23,71.25,22200.0,50.6954,50.6954,50.603,50.6173,22200.0
2006-02-03 13:45:00,71.24,71.27,71.17,71.17,14200.0,50.6102,50.6315,50.5604,50.5604,14200.0
2006-02-03 13:50:00,71.18,71.18,71.09,71.14,30500.0,50.5675,50.5675,50.5036,50.5391,30500.0
2006-02-03 13:55:00,71.14,71.18,71.08,71.12,21800.0,50.5391,50.5675,50.4965,50.5249,21800.0
2006-02-03 14:00:00,71.11,71.22,71.1,71.16,28800.0,50.5178,50.5959,50.5107,50.5533,28800.0
2006-02-03 14:05:00,71.16,71.18,71.14,71.18,18400.0,50.5533,50.5675,50.5391,50.5675,18400.0
2006-02-03 14:10:00,71.18,71.18,71.01,71.04,50100.0,50.5675,50.5675,50.4468,50.4681,50100.0
2006-02-03 14:15:00,71.04,71.04,70.95,70.99,108600.0,50.4681,50.4681,50.4041,50.4325,108600.0
2006-02-03 14:20:00,71.01,71.02,70.94,70.95,23200.0,50.4468,50.4539,50.397,50.4041,23200.0
2006-02-03 14:25:00,70.98,71.0,70.91,70.93,28300.0,50.4254,50.4396,50.3757,50.3899,28300.0
2006-02-03 14:30:00,70.93,71.0,70.86,70.98,38900.0,50.3899,50.4396,50.3402,50.4254,38900.0
2006-02-03 14:35:00,70.98,70.99,70.92,70.98,74600.0,50.4254,50.4325,50.3828,50.4254,74600.0
2006-02-03 14:40:00,70.98,71.03,70.92,70.96,36000.0,50.4254,50.461,50.3828,50.4112,36000.0
2006-02-03 14:45:00,70.95,71.02,70.92,71.02,46100.0,50.4041,50.4539,50.3828,50.4539,46100.0
2006-02-03 14:50:00,71.02,71.03,70.96,71.02,28500.0,50.4539,50.461,50.4112,50.4539,28500.0
2006-02-03 14:55:00,71.02,71.04,70.97,70.98,31100.0,50.4539,50.4681,50.4183,50.4254,31100.0
2006-02-03 15:00:00,70.98,71.04,70.93,70.95,50300.0,50.4254,50.4681,50.3899,50.4041,50300.0
2006-02-03 15:05:00,70.96,71.17,70.96,71.12,83700.0,50.4112,50.5604,50.4112,50.5249,83700.0
2006-02-03 15:10:00,71.09,71.09,71.01,71.02,41200.0,50.5036,50.5036,50.4468,50.4539,41200.0
2006-02-03 15:15:00,71.02,71.04,70.95,70.99,68800.0,50.4539,50.4681,50.4041,50.4325,68800.0
2006-02-03 15:20:00,71.0,71.11,70.97,71.06,173400.0,50.4396,50.5178,50.4183,50.4823,173400.0
2006-02-03 15:25:00,71.06,71.07,70.96,70.98,86700.0,50.4823,50.4894,50.4112,50.4254,86700.0
2006-02-03 15:30:00,70.97,70.99,70.88,70.91,48200.0,50.4183,50.4325,50.3544,50.3757,48200.0
2006-02-03 15:35:00,70.92,71.0,70.9,70.99,102400.0,50.3828,50.4396,50.3686,50.4325,102400.0
2006-02-03 15:40:00,70.99,71.01,70.92,70.94,50200.0,50.4325,50.4468,50.3828,50.397,50200.0
2006-02-03 15:45:00,70.93,70.99,70.93,70.94,59500.0,50.3899,50.4325,50.3899,50.397,59500.0
2006-02-03 15:50:00,70.94,70.95,70.9,70.91,83000.0,50.397,50.4041,50.3686,50.3757,83000.0
2006-02-03 15:55:00,70.9,70.93,70.86,70.88,148500.0,50.3686,50.3899,50.3402,50.3544,148500.0
2006-02-06 09:30:00,70.65,70.67,70.35,70.35,121500.0,50.191,50.2052,49.9779,49.9779,121500.0
2006-02-06 09:35:00,70.33,70.45,70.33,70.44,35500.0,49.9637,50.0489,49.9637,50.0418,35500.0
2006-02-06 09:40:00,70.42,70.75,70.3,70.75,65200.0,50.0276,50.262,49.9424,50.262,65200.0
2006-02-06 09:45:00,70.73,70.78,70.66,70.7,48100.0,50.2478,50.2834,50.1981,50.2265,48100.0
2006-02-06 09:50:00,70.66,70.87,70.6,70.87,52100.0,50.1981,50.3473,50.1555,50.3473,52100.0
2006-02-06 09:55:00,70.87,70.97,70.84,70.93,42700.0,50.3473,50.4183,50.326,50.3899,42700.0
2006-02-06 10:00:00,70.93,71.19,70.89,71.13,49500.0,50.3899,50.5746,50.3615,50.532,49500.0
2006-02-06 10:05:00,71.13,71.29,71.13,71.24,42500.0,50.532,50.6457,50.532,50.6102,42500.0
2006-02-06 10:10:00,71.22,71.43,71.22,71.39,43800.0,50.5959,50.7451,50.5959,50.7167,43800.0
2006-02-06 10:15:00,71.39,71.4,71.32,71.37,38300.0,50.7167,50.7238,50.667,50.7025,38300.0
2006-02-06 10:20:00,71.37,71.4,71.25,71.29,57600.0,50.7025,50.7238,50.6173,50.6457,57600.0
2006-02-06 10:25:00,71.3,71.32,71.25,71.25,36500.0,50.6528,50.667,50.6173,50.6173,36500.0
2006-02-06 10:30:00,71.25,71.39,71.2,71.35,43900.0,50.6173,50.7167,50.5817,50.6883,43900.0
2006-02-06 10:35:00,71.35,71.4,71.26,71.3,36600.0,50.6883,50.7238,50.6244,50.6528,36600.0
2006-02-06 10:40:00,71.3,71.35,71.29,71.29,40600.0,50.6528,50.6883,50.6457,50.6457,40600.0
2006-02-06 10:45:00,71.28,71.3,71.26,71.3,23300.0,50.6386,50.6528,50.6244,50.6528,23300.0
2006-02-06 10:50:00,71.33,71.33,71.24,71.27,22400.0,50.6741,50.6741,50.6102,50.6315,22400.0
2006-02-06 10:55:00,71.27,71.4,71.27,71.4,75000.0,50.6315,50.7238,50.6315,50.7238,75000.0
2006-02-06 11:00:00,71.38,71.42,71.36,71.4,39400.0,50.7096,50.738,50.6954,50.7238,39400.0
2006-02-06 11:05:00,71.4,71.4,71.33,71.34,28600.0,50.7238,50.7238,50.6741,50.6812,28600.0
2006-02-06 11:10:00,71.33,71.37,71.28,71.36,27900.0,50.6741,50.7025,50.6386,50.6954,27900.0
2006-02-06 11:15:00,71.37,71.44,71.37,71.43,28500.0,50.7025,50.7522,50.7025,50.7451,28500.0
2006-02-06 11:20:00,71.43,71.45,71.39,71.4,38300.0,50.7451,50.7593,50.7167,50.7238,38300.0
2006-02-06 11:25:00,71.41,71.45,71.4,71.43,19600.0,50.7309,50.7593,50.7238,50.7451,19600.0
2006-02-06 11:30:00,71.43,71.47,71.42,71.45,23700.0,50.7451,50.7735,50.738,50.7593,23700.0
2006-02-06 11:35:00,71.46,71.51,71.45,71.49,31300.0,50.7664,50.802,50.7593,50.7878,31300.0
2006-02-06 11:40:00,71.49,71.61,71.49,71.56,49100.0,50.7878,50.873,50.7878,50.8375,49100.0
2006-02-06 11:45:00,71.55,71.57,71.5,71.51,22900.0,50.8304,50.8446,50.7949,50.802,22900.0
2006-02-06 11:50:00,71.51,71.52,71.46,71.46,20200.0,50.802,50.8091,50.7664,50.7664,20200.0
2006-02-06 11:55:00,71.46,71.52,71.45,71.5,19200.0,50.7664,50.8091,50.7593,50.7949,19200.0
2006-02-06 12:00:00,71.52,71.62,71.51,71.58,44300.0,50.8091,50.8801,50.802,50.8517,44300.0
2006-02-06 12:05:00,71.58,71.64,71.51,71.51,23600.0,50.8517,50.8943,50.802,50.802,23600.0
2006-02-06 12:10:00,71.52,71.54,71.47,71.51,16300.0,50.8091,50.8233,50.7735,50.802,16300.0
2006-02-06 12:15:00,71.51,71.54,71.48,71.5,14000.0,50.802,50.8233,50.7807,50.7949,14000.0
2006-02-06 12:20:00,71.49,71.49,71.35,71.41,25300.0,50.7878,50.7878,50.6883,50.7309,25300.0
2006-02-06 12:25:00,71.4,71.41,71.31,71.33,16000.0,50.7238,50.7309,50.6599,50.6741,16000.0
2006-02-06 12:30:00,71.33,71.39,71.33,71.37,9900.0,50.6741,50.7167,50.6741,50.7025,9900.0
2006-02-06 12:35:00,71.38,71.38,71.3,71.31,22800.0,50.7096,50.7096,50.6528,50.6599,22800.0
2006-02-06 12:40:00,71.31,71.39,71.31,71.38,13700.0,50.6599,50.7167,50.6599,50.7096,13700.0
2006-02-06 12:45:00,71.37,71.4,71.36,71.39,25300.0,50.7025,50.7238,50.6954,50.7167,25300.0
2006-02-06 12:50:00,71.4,71.41,71.35,71.35,12100.0,50.7238,50.7309,50.6883,50.6883,12100.0
2006-02-06 12:55:00,71.36,71.36,71.3,71.34,16100.0,50.6954,50.6954,50.6528,50.6812,16100.0
2006-02-06 13:00:00,71.33,71.37,71.33,71.37,13000.0,50.6741,50.7025,50.6741,50.7025,13000.0
2006-02-06 13:05:00,71.36,71.37,71.31,71.34,16700.0,50.6954,50.7025,50.6599,50.6812,16700.0
2006-02-06 13:10:00,71.34,71.38,71.33,71.34,19300.0,50.6812,50.7096,50.6741,50.6812,19300.0
2006-02-06 13:15:00,71.33,71.35,71.31,71.34,13900.0,50.6741,50.6883,50.6599,50.6812,13900.0
2006-02-06 13:20:00,71.33,71.33,71.28,71.28,21600.0,50.6741,50.6741,50.6386,50.6386,21600.0
2006-02-06 13:25:00,71.29,71.34,71.28,71.32,23000.0,50.6457,50.6812,50.6386,50.667,23000.0
2006-02-06 13:30:00,71.32,71.4,71.32,71.37,20000.0,50.667,50.7238,50.667,50.7025,20000.0
2006-02-06 13:35:00,71.37,71.39,71.29,71.31,20300.0,50.7025,50.7167,50.6457,50.6599,20300.0
2006-02-06 13:40:00,71.31,71.34,71.23,71.26,38600.0,50.6599,50.6812,50.603,50.6244,38600.0
2006-02-06 13:45:00,71.27,71.29,71.21,71.21,37900.0,50.6315,50.6457,50.5888,50.5888,37900.0
2006-02-06 13:50:00,71.21,71.23,71.13,71.2,28400.0,50.5888,50.603,50.532,50.5817,28400.0
2006-02-06 13:55:00,71.19,71.28,71.19,71.27,23800.0,50.5746,50.6386,50.5746,50.6315,23800.0
2006-02-06 14:00:00,71.27,71.27,71.02,71.04,54500.0,50.6315,50.6315,50.4539,50.4681,54500.0
2006-02-06 14:05:00,71.05,71.23,71.05,71.2,25700.0,50.4752,50.603,50.4752,50.5817,25700.0
2006-02-06 14:10:00,71.23,71.3,71.21,71.29,34000.0,50.603,50.6528,50.5888,50.6457,34000.0
2006-02-06 14:15:00,71.28,71.3,71.25,71.28,28600.0,50.6386,50.6528,50.6173,50.6386,28600.0
2006-02-06 14:20:00,71.28,71.37,71.27,71.33,33300.0,50.6386,50.7025,50.6315,50.6741,33300.0
2006-02-06 14:25:00,71.33,71.37,71.32,71.33,48400.0,50.6741,50.7025,50.667,50.6741,48400.0
2006-02-06 14:30:00,71.32,71.34,71.25,71.3,67600.0,50.667,50.6812,50.6173,50.6528,67600.0
2006-02-06 14:35:00,71.3,71.32,71.25,71.32,43600.0,50.6528,50.667,50.6173,50.667,43600.0
2006-02-06 14:40:00,71.32,71.33,71.29,71.3,38400.0,50.667,50.6741,50.6457,50.6528,38400.0
2006-02-06 14:45:00,71.3,71.33,71.29,71.32,35000.0,50.6528,50.6741,50.6457,50.667,35000.0
2006-02-06 14:50:00,71.33,71.36,71.21,71.26,42400.0,50.6741,50.6954,50.5888,50.6244,42400.0
2006-02-06 14:55:00,71.27,71.34,71.27,71.33,31000.0,50.6315,50.6812,50.6315,50.6741,31000.0
2006-02-06 15:00:00,71.33,71.33,71.22,71.22,39500.0,50.6741,50.6741,50.5959,50.5959,39500.0
2006-02-06 15:05:00,71.23,71.32,71.18,71.23,47100.0,50.603,50.667,50.5675,50.603,47100.0
2006-02-06 15:10:00,71.23,71.33,71.23,71.29,85100.0,50.603,50.6741,50.603,50.6457,85100.0
2006-02-06 15:15:00,71.28,71.31,71.25,71.27,25200.0,50.6386,50.6599,50.6173,50.6315,25200.0
2006-02-06 15:20:00,71.28,71.31,71.24,71.24,38000.0,50.6386,50.6599,50.6102,50.6102,38000.0
2006-02-06 15:25:00,71.27,71.29,71.26,71.26,42800.0,50.6315,50.6457,50.6244,50.6244,42800.0
2006-02-06 15:30:00,71.26,71.3,71.26,71.28,43600.0,50.6244,50.6528,50.6244,50.6386,43600.0
2006-02-06 15:35:00,71.29,71.31,71.26,71.27,59700.0,50.6457,50.6599,50.6244,50.6315,59700.0
2006-02-06 15:40:00,71.26,71.32,71.26,71.31,57400.0,50.6244,50.667,50.6244,50.6599,57400.0
2006-02-06 15:45:00,71.32,71.32,71.26,71.26,57500.0,50.667,50.667,50.6244,50.6244,57500.0
2006-02-06 15:50:00,71.26,71.33,71.23,71.23,70800.0,50.6244,50.6741,50.603,50.603,70800.0
2006-02-06 15:55:00,71.24,71.27,71.11,71.11,102900.0,50.6102,50.6315,50.5178,50.5178,102900.0
2006-02-07 09:30:00,71.3,71.36,71.22,71.25,89700.0,50.6528,50.6954,50.5959,50.6173,89700.0
2006-02-07 09:35:00,71.24,71.38,71.16,71.35,92200.0,50.6102,50.7096,50.5533,50.6883,92200.0
2006-02-07 09:40:00,71.34,71.67,71.27,71.62,98000.0,50.6812,50.9156,50.6315,50.8801,98000.0
2006-02-07 09:45:00,71.67,71.81,71.65,71.76,82900.0,50.9156,51.0151,50.9014,50.9796,82900.0
2006-02-07 09:50:00,71.67,71.73,71.55,71.71,73400.0,50.9156,50.9583,50.8304,50.944,73400.0
2006-02-07 09:55:00,71.68,71.78,71.6,71.7,46500.0,50.9227,50.9938,50.8659,50.9369,46500.0
2006-02-07 10:00:00,71.69,71.78,71.67,71.74,66900.0,50.9298,50.9938,50.9156,50.9654,66900.0
2006-02-07 10:05:00,71.74,71.9,71.74,71.87,55100.0,50.9654,51.079,50.9654,51.0577,55100.0
2006-02-07 10:10:00,71.85,71.88,71.77,71.8,45700.0,51.0435,51.0648,50.9867,51.008,45700.0
2006-02-07 10:15:00,71.8,71.83,71.59,71.64,50000.0,51.008,51.0293,50.8588,50.8943,50000.0
2006-02-07 10:20:00,71.64,71.78,71.54,71.61,66800.0,50.8943,50.9938,50.8233,50.873,66800.0
2006-02-07 10:25:00,71.63,71.78,71.61,71.73,117800.0,50.8872,50.9938,50.873,50.9583,117800.0
2006-02-07 10:30:00,71.73,71.85,71.68,71.85,80600.0,50.9583,51.0435,50.9227,51.0435,80600.0
2006-02-07 10:35:00,71.85,71.89,71.77,71.77,78300.0,51.0435,51.0719,50.9867,50.9867,78300.0
2006-02-07 10:40:00,71.76,71.76,71.55,71.74,60900.0,50.9796,50.9796,50.8304,50.9654,60900.0
2006-02-07 10:45:00,71.73,71.82,71.64,71.78,28000.0,50.9583,51.0222,50.8943,50.9938,28000.0
2006-02-07 10:50:00,71.78,71.81,71.62,71.68,37000.0,50.9938,51.0151,50.8801,50.9227,37000.0
2006-02-07 10:55:00,71.71,71.77,71.66,71.66,26400.0,50.944,50.9867,50.9085,50.9085,26400.0
2006-02-07 11:00:00,71.64,71.77,71.62,71.76,32300.0,50.8943,50.9867,50.8801,50.9796,32300.0
2006-02-07 11:05:00,71.77,71.81,71.64,71.74,57400.0,50.9867,51.0151,50.8943,50.9654,57400.0
2006-02-07 11:10:00,71.75,71.84,71.75,71.79,35900.0,50.9725,51.0364,50.9725,51.0009,35900.0
2006-02-07 11:15:00,71.78,71.85,71.74,71.84,51800.0,50.9938,51.0435,50.9654,51.0364,51800.0
2006-02-07 11:20:00,71.84,71.92,71.84,71.88,101800.0,51.0364,51.0932,51.0364,51.0648,101800.0
2006-02-07 11:25:00,71.88,71.97,71.85,71.95,38700.0,51.0648,51.1288,51.0435,51.1145,38700.0
2006-02-07 11:30:00,71.93,72.05,71.93,71.94,110300.0,51.1003,51.1856,51.1003,51.1074,110300.0
2006-02-07 11:35:00,71.94,71.98,71.85,71.92,37700.0,51.1074,51.1359,51.0435,51.0932,37700.0
2006-02-07 11:40:00,71.92,71.99,71.92,71.95,25300.0,51.0932,51.143,51.0932,51.1145,25300.0
2006-02-07 11:45:00,71.99,72.0,71.94,71.98,95500.0,51.143,51.1501,51.1074,51.1359,95500.0
2006-02-07 11:50:00,71.98,72.03,71.96,71.98,58200.0,51.1359,51.1714,51.1217,51.1359,58200.0
2006-02-07 11:55:00,71.98,72.02,71.92,71.94,44400.0,51.1359,51.1643,51.0932,51.1074,44400.0
2006-02-07 12:00:00,71.94,72.05,71.94,72.04,73600.0,51.1074,51.1856,51.1074,51.1785,73600.0
2006-02-07 12:05:00,72.04,72.05,71.92,71.94,45500.0,51.1785,51.1856,51.0932,51.1074,45500.0
2006-02-07 12:10:00,71.94,71.98,71.89,71.91,34100.0,51.1074,51.1359,51.0719,51.0861,34100.0
2006-02-07 12:15:00,71.91,71.94,71.81,71.94,34200.0,51.0861,51.1074,51.0151,51.1074,34200.0
2006-02-07 12:20:00,71.93,71.99,71.87,71.89,20900.0,51.1003,51.143,51.0577,51.0719,20900.0
2006-02-07 12:25:00,71.89,71.94,71.82,71.91,27500.0,51.0719,51.1074,51.0222,51.0861,27500.0
2006-02-07 12:30:00,71.9,71.98,71.88,71.92,30500.0,51.079,51.1359,51.0648,51.0932,30500.0
2006-02-07 12:35:00,71.91,71.95,71.86,71.92,22800.0,51.0861,51.1145,51.0506,51.0932,22800.0
2006-02-07 12:40:00,71.92,71.92,71.76,71.77,34100.0,51.0932,51.0932,50.9796,50.9867,34100.0
2006-02-07 12:45:00,71.78,71.85,71.76,71.8,26000.0,50.9938,51.0435,50.9796,51.008,26000.0
2006-02-07 12:50:00,71.8,71.88,71.8,71.86,23800.0,51.008,51.0648,51.008,51.0506,23800.0
2006-02-07 12:55:00,71.86,71.86,71.76,71.77,24000.0,51.0506,51.0506,50.9796,50.9867,24000.0
2006-02-07 13:00:00,71.8,71.8,71.61,71.7,30900.0,51.008,51.008,50.873,50.9369,30900.0
2006-02-07 13:05:00,71.7,71.8,71.56,71.59,43400.0,50.9369,51.008,50.8375,50.8588,43400.0
2006-02-07 13:10:00,71.59,71.6,71.53,71.54,47800.0,50.8588,50.8659,50.8162,50.8233,47800.0
2006-02-07 13:15:00,71.55,71.74,71.55,71.69,26900.0,50.8304,50.9654,50.8304,50.9298,26900.0
2006-02-07 13:20:00,71.69,71.73,71.66,71.69,30000.0,50.9298,50.9583,50.9085,50.9298,30000.0
2006-02-07 13:25:00,71.69,71.7,71.63,71.7,35400.0,50.9298,50.9369,50.8872,50.9369,35400.0
2006-02-07 13:30:00,71.7,71.74,71.65,71.71,27700.0,50.9369,50.9654,50.9014,50.944,27700.0
2006-02-07 13:35:00,71.74,71.75,71.7,71.74,36400.0,50.9654,50.9725,50.9369,50.9654,36400.0
2006-02-07 13:40:00,71.75,71.77,71.67,71.75,45500.0,50.9725,50.9867,50.9156,50.9725,45500.0
2006-02-07 13:45:00,71.73,71.79,71.73,71.74,26800.0,50.9583,51.0009,50.9583,50.9654,26800.0
2006-02-07 13:50:00,71.75,71.76,71.59,71.76,43500.0,50.9725,50.9796,50.8588,50.9796,43500.0
2006-02-07 13:55:00,71.74,71.78,71.66,71.69,21800.0,50.9654,50.9938,50.9085,50.9298,21800.0
2006-02-07 14:00:00,71.7,71.78,71.64,71.75,29600.0,50.9369,50.9938,50.8943,50.9725,29600.0
2006-02-07 14:05:00,71.75,71.79,71.66,71.66,22700.0,50.9725,51.0009,50.9085,50.9085,22700.0
2006-02-07 14:10:00,71.67,71.76,71.67,71.75,44900.0,50.9156,50.9796,50.9156,50.9725,44900.0
2006-02-07 14:15:00,71.76,71.83,71.73,71.79,22600.0,50.9796,51.0293,50.9583,51.0009,22600.0
2006-02-07 14:20:00,71.8,71.89,71.79,71.89,33300.0,51.008,51.0719,51.0009,51.0719,33300.0
2006-02-07 14:25:00,71.89,71.96,71.84,71.93,47900.0,51.0719,51.1217,51.0364,51.1003,47900.0
2006-02-07 14:30:00,71.95,71.98,71.89,71.91,42900.0,51.1145,51.1359,51.0719,51.0861,42900.0
2006-02-07 14:35:00,71.91,71.99,71.83,71.88,38000.0,51.0861,51.143,51.0293,51.0648,38000.0
2006-02-07 14:40:00,71.88,71.95,71.88,71.94,18600.0,51.0648,51.1145,51.0648,51.1074,18600.0
2006-02-07 14:45:00,71.94,71.99,71.88,71.97,47900.0,51.1074,51.143,51.0648,51.1288,47900.0
2006-02-07 14:50:00,71.95,71.97,71.81,71.89,37600.0,51.1145,51.1288,51.0151,51.0719,37600.0
2006-02-07 14:55:00,71.89,71.96,71.79,71.86,43600.0,51.0719,51.1217,51.0009,51.0506,43600.0
2006-02-07 15:00:00,71.81,71.85,71.75,71.77,36400.0,51.0151,51.0435,50.9725,50.9867,36400.0
2006-02-07 15:05:00,71.77,71.82,71.71,71.71,47100.0,50.9867,51.0222,50.944,50.944,47100.0
2006-02-07 15:10:00,71.72,71.78,71.55,71.78,54000.0,50.9512,50.9938,50.8304,50.9938,54000.0
2006-02-07 15:15:00,71.76,71.77,71.69,71.75,30600.0,50.9796,50.9867,50.9298,50.9725,30600.0
2006-02-07 15:20:00,71.72,71.78,71.7,71.74,22500.0,50.9512,50.9938,50.9369,50.9654,22500.0
2006-02-07 15:25:00,71.74,71.75,71.71,71.75,85200.0,50.9654,50.9725,50.944,50.9725,85200.0
2006-02-07 15:30:00,71.74,71.74,71.6,71.63,82100.0,50.9654,50.9654,50.8659,50.8872,82100.0
2006-02-07 15:35:00,71.63,71.64,71.58,71.59,87800.0,50.8872,50.8943,50.8517,50.8588,87800.0
2006-02-07 15:40:00,71.59,71.64,71.57,71.61,55200.0,50.8588,50.8943,50.8446,50.873,55200.0
2006-02-07 15:45:00,71.61,71.63,71.56,71.56,76000.0,50.873,50.8872,50.8375,50.8375,76000.0
2006-02-07 15:50:00,71.56,71.58,71.51,71.51,75300.0,50.8375,50.8517,50.802,50.802,75300.0
2006-02-07 15:55:00,71.5,71.63,71.45,71.55,119400.0,50.7949,50.8872,50.7593,50.8304,119400.0
2006-02-08 09:30:00,71.25,71.5,71.25,71.5,121200.0,50.8289,51.0072,50.8289,51.0072,121200.0
2006-02-08 09:35:00,71.5,71.57,71.49,71.57,34500.0,51.0072,51.0571,51.0001,51.0571,34500.0
2006-02-08 09:40:00,71.57,71.6,71.44,71.58,43900.0,51.0571,51.0786,50.9644,51.0643,43900.0
2006-02-08 09:45:00,71.56,71.6,71.5,71.55,43300.0,51.05,51.0786,51.0072,51.0429,43300.0
2006-02-08 09:50:00,71.54,71.56,71.48,71.48,42800.0,51.0357,51.05,50.9929,50.9929,42800.0
2006-02-08 09:55:00,71.49,71.52,71.41,71.52,40200.0,51.0001,51.0215,50.943,51.0215,40200.0
2006-02-08 10:00:00,71.52,71.78,71.5,71.72,45000.0,51.0215,51.207,51.0072,51.1642,45000.0
2006-02-08 10:05:00,71.71,71.71,71.5,71.52,17800.0,51.157,51.157,51.0072,51.0215,17800.0
2006-02-08 10:10:00,71.43,71.66,71.43,71.46,41600.0,50.9573,51.1214,50.9573,50.9787,41600.0
2006-02-08 10:15:00,71.5,71.6,71.41,71.48,81900.0,51.0072,51.0786,50.943,50.9929,81900.0
2006-02-08 10:20:00,71.49,71.67,71.44,71.67,37500.0,51.0001,51.1285,50.9644,51.1285,37500.0
2006-02-08 10:25:00,71.67,71.81,71.66,71.81,24600.0,51.1285,51.2284,51.1214,51.2284,24600.0
2006-02-08 10:30:00,71.87,71.93,71.76,71.88,25500.0,51.2712,51.314,51.1927,51.2783,25500.0
2006-02-08 10:35:00,71.9,71.9,71.71,71.75,27100.0,51.2926,51.2926,51.157,51.1856,27100.0
2006-02-08 10:40:00,71.8,71.82,71.65,71.72,55200.0,51.2212,51.2355,51.1142,51.1642,55200.0
2006-02-08 10:45:00,71.76,71.84,71.7,71.76,62700.0,51.1927,51.2498,51.1499,51.1927,62700.0
2006-02-08 10:50:00,71.77,71.79,71.66,71.69,27000.0,51.1998,51.2141,51.1214,51.1428,27000.0
2006-02-08 10:55:00,71.69,71.76,71.66,71.7,63000.0,51.1428,51.1927,51.1214,51.1499,63000.0
2006-02-08 11:00:00,71.7,71.71,71.6,71.6,39000.0,51.1499,51.157,51.0786,51.0786,39000.0
2006-02-08 11:05:00,71.6,71.6,71.48,71.49,26900.0,51.0786,51.0786,50.9929,51.0001,26900.0
2006-02-08 11:10:00,71.49,71.6,71.48,71.6,30700.0,51.0001,51.0786,50.9929,51.0786,30700.0
2006-02-08 11:15:00,71.6,71.63,71.4,71.4,57900.0,51.0786,51.1,50.9359,50.9359,57900.0
2006-02-08 11:20:00,71.38,71.47,71.28,71.32,52500.0,50.9216,50.9858,50.8503,50.8788,52500.0
2006-02-08 11:25:00,71.31,71.75,71.25,71.27,41900.0,50.8717,51.1856,50.8289,50.8431,41900.0
2006-02-08 11:30:00,71.26,71.37,71.25,71.26,47700.0,50.836,50.9145,50.8289,50.836,47700.0
2006-02-08 11:35:00,71.28,71.28,71.22,71.28,31200.0,50.8503,50.8503,50.8075,50.8503,31200.0
2006-02-08 11:40:00,71.27,71.29,71.18,71.19,39500.0,50.8431,50.8574,50.7789,50.7861,39500.0
2006-02-08 11:45:00,71.18,71.2,71.1,71.14,36000.0,50.7789,50.7932,50.7219,50.7504,36000.0
2006-02-08 11:50:00,71.14,71.16,71.1,71.13,23500.0,50.7504,50.7647,50.7219,50.7433,23500.0
2006-02-08 11:55:00,71.14,71.14,71.0,71.0,29500.0,50.7504,50.7504,50.6505,50.6505,29500.0
2006-02-08 12:00:00,71.01,71.13,71.01,71.1,35000.0,50.6577,50.7433,50.6577,50.7219,35000.0
2006-02-08 12:05:00,71.1,71.23,71.1,71.23,28900.0,50.7219,50.8146,50.7219,50.8146,28900.0
2006-02-08 12:10:00,71.22,71.26,71.14,71.15,38300.0,50.8075,50.836,50.7504,50.7575,38300.0
2006-02-08 12:15:00,71.14,71.18,71.13,71.16,20900.0,50.7504,50.7789,50.7433,50.7647,20900.0
2006-02-08 12:20:00,71.17,71.31,71.1,71.14,48400.0,50.7718,50.8717,50.7219,50.7504,48400.0
2006-02-08 12:25:00,71.14,71.17,71.1,71.15,19300.0,50.7504,50.7718,50.7219,50.7575,19300.0
2006-02-08 12:30:00,71.14,71.2,71.12,71.15,26700.0,50.7504,50.7932,50.7361,50.7575,26700.0
2006-02-08 12:35:00,71.12,71.23,71.12,71.19,37800.0,50.7361,50.8146,50.7361,50.7861,37800.0
2006-02-08 12:40:00,71.17,71.33,71.14,71.28,40500.0,50.7718,50.8859,50.7504,50.8503,40500.0
2006-02-08 12:45:00,71.28,71.33,71.21,71.21,30300.0,50.8503,50.8859,50.8003,50.8003,30300.0
2006-02-08 12:50:00,71.23,71.25,71.2,71.23,23500.0,50.8146,50.8289,50.7932,50.8146,23500.0
2006-02-08 12:55:00,71.23,71.27,71.2,71.25,14000.0,50.8146,50.8431,50.7932,50.8289,14000.0
2006-02-08 13:00:00,71.25,71.33,71.24,71.27,23300.0,50.8289,50.8859,50.8217,50.8431,23300.0
2006-02-08 13:05:00,71.26,71.29,71.22,71.24,18500.0,50.836,50.8574,50.8075,50.8217,18500.0
2006-02-08 13:10:00,71.25,71.27,71.18,71.18,29800.0,50.8289,50.8431,50.7789,50.7789,29800.0
2006-02-08 13:15:00,71.18,71.18,71.09,71.09,23200.0,50.7789,50.7789,50.7147,50.7147,23200.0
2006-02-08 13:20:00,71.09,71.18,71.07,71.14,23600.0,50.7147,50.7789,50.7005,50.7504,23600.0
2006-02-08 13:25:00,71.16,71.21,71.15,71.16,25600.0,50.7647,50.8003,50.7575,50.7647,25600.0
2006-02-08 13:30:00,71.16,71.24,71.12,71.12,20700.0,50.7647,50.8217,50.7361,50.7361,20700.0
2006-02-08 13:35:00,71.1,71.24,71.08,71.2,50300.0,50.7219,50.8217,50.7076,50.7932,50300.0
2006-02-08 13:40:00,71.2,71.22,71.16,71.21,14800.0,50.7932,50.8075,50.7647,50.8003,14800.0
2006-02-08 13:45:00,71.2,71.23,71.19,71.23,6900.0,50.7932,50.8146,50.7861,50.8146,6900.0
2006-02-08 13:50:00,71.22,71.24,71.19,71.23,24400.0,50.8075,50.8217,50.7861,50.8146,24400.0
2006-02-08 13:55:00,71.22,71.29,71.21,71.27,17600.0,50.8075,50.8574,50.8003,50.8431,17600.0
2006-02-08 14:00:00,71.27,71.32,71.2,71.29,36000.0,50.8431,50.8788,50.7932,50.8574,36000.0
2006-02-08 14:05:00,71.3,71.31,71.26,71.26,15300.0,50.8645,50.8717,50.836,50.836,15300.0
2006-02-08 14:10:00,71.26,71.28,71.2,71.22,19400.0,50.836,50.8503,50.7932,50.8075,19400.0
2006-02-08 14:15:00,71.24,71.29,71.2,71.23,19700.0,50.8217,50.8574,50.7932,50.8146,19700.0
2006-02-08 14:20:00,71.23,71.34,71.21,71.32,26700.0,50.8146,50.8931,50.8003,50.8788,26700.0
2006-02-08 14:25:00,71.3,71.4,71.29,71.33,36200.0,50.8645,50.9359,50.8574,50.8859,36200.0
2006-02-08 14:30:00,71.31,71.37,71.29,71.29,14000.0,50.8717,50.9145,50.8574,50.8574,14000.0
2006-02-08 14:35:00,71.29,71.32,71.28,71.29,14600.0,50.8574,50.8788,50.8503,50.8574,14600.0
2006-02-08 14:40:00,71.27,71.34,71.25,71.34,21400.0,50.8431,50.8931,50.8289,50.8931,21400.0
2006-02-08 14:45:00,71.34,71.36,71.27,71.27,19400.0,50.8931,50.9073,50.8431,50.8431,19400.0
2006-02-08 14:50:00,71.27,71.32,71.27,71.31,16300.0,50.8431,50.8788,50.8431,50.8717,16300.0
2006-02-08 14:55:00,71.32,71.32,71.29,71.31,13900.0,50.8788,50.8788,50.8574,50.8717,13900.0
2006-02-08 15:00:00,71.31,71.41,71.24,71.39,45700.0,50.8717,50.943,50.8217,50.9287,45700.0
2006-02-08 15:05:00,71.4,71.54,71.34,71.52,58800.0,50.9359,51.0357,50.8931,51.0215,58800.0
2006-02-08 15:10:00,71.51,71.54,71.47,71.54,28900.0,51.0143,51.0357,50.9858,51.0357,28900.0
2006-02-08 15:15:00,71.53,71.67,71.53,71.63,45300.0,51.0286,51.1285,51.0286,51.1,45300.0
2006-02-08 15:20:00,71.62,71.68,71.53,71.61,43500.0,51.0928,51.1356,51.0286,51.0857,43500.0
2006-02-08 15:25:00,71.61,71.68,71.61,71.66,29300.0,51.0857,51.1356,51.0857,51.1214,29300.0
2006-02-08 15:30:00,71.66,71.7,71.65,71.69,36500.0,51.1214,51.1499,51.1142,51.1428,36500.0
2006-02-08 15:35:00,71.68,71.69,71.65,71.67,29200.0,51.1356,51.1428,51.1142,51.1285,29200.0
2006-02-08 15:40:00,71.67,71.67,71.64,71.65,40600.0,51.1285,51.1285,51.1071,51.1142,40600.0
2006-02-08 15:45:00,71.65,71.7,71.64,71.67,89800.0,51.1142,51.1499,51.1071,51.1285,89800.0
2006-02-08 15:50:00,71.67,71.75,71.67,71.7,94800.0,51.1285,51.1856,51.1285,51.1499,94800.0
2006-02-08 15:55:00,71.72,71.75,71.65,71.68,94400.0,51.1642,51.1856,51.1142,51.1356,94400.0
2006-02-09 09:30:00,71.77,71.8,71.42,71.51,77700.0,51.1998,51.2212,50.9501,51.0143,77700.0
2006-02-09 09:35:00,71.52,71.85,71.44,71.68,56200.0,51.0215,51.2569,50.9644,51.1356,56200.0
2006-02-09 09:40:00,71.69,71.85,71.51,71.57,60800.0,51.1428,51.2569,51.0143,51.0571,60800.0
2006-02-09 09:45:00,71.56,71.58,71.37,71.41,75500.0,51.05,51.0643,50.9145,50.943,75500.0
2006-02-09 09:50:00,71.41,71.6,71.41,71.53,94900.0,50.943,51.0786,50.943,51.0286,94900.0
2006-02-09 09:55:00,71.53,71.6,71.47,71.57,65300.0,51.0286,51.0786,50.9858,51.0571,65300.0
2006-02-09 10:00:00,71.58,71.69,71.53,71.68,84600.0,51.0643,51.1428,51.0286,51.1356,84600.0
2006-02-09 10:05:00,71.69,72.06,71.64,72.02,124400.0,51.1428,51.4067,51.1071,51.3782,124400.0
2006-02-09 10:10:00,72.03,72.08,71.97,72.02,44800.0,51.3853,51.421,51.3425,51.3782,44800.0
2006-02-09 10:15:00,72.02,72.04,71.96,71.98,100300.0,51.3782,51.3924,51.3354,51.3496,100300.0
2006-02-09 10:20:00,71.95,72.04,71.95,72.04,37900.0,51.3282,51.3924,51.3282,51.3924,37900.0
2006-02-09 10:25:00,72.04,72.25,71.98,72.25,86800.0,51.3924,51.5423,51.3496,51.5423,86800.0
2006-02-09 10:30:00,72.23,72.67,72.18,72.65,180600.0,51.528,51.8419,51.4923,51.8276,180600.0
2006-02-09 10:35:00,72.66,72.76,72.52,72.55,105500.0,51.8347,51.9061,51.7349,51.7563,105500.0
2006-02-09 10:40:00,72.53,72.6,72.33,72.33,45800.0,51.742,51.7919,51.5993,51.5993,45800.0
2006-02-09 10:45:00,72.33,72.35,72.19,72.21,56500.0,51.5993,51.6136,51.4994,51.5137,56500.0
2006-02-09 10:50:00,72.19,72.27,72.11,72.27,44700.0,51.4994,51.5565,51.4424,51.5565,44700.0
2006-02-09 10:55:00,72.26,72.28,72.21,72.28,30400.0,51.5494,51.5637,51.5137,51.5637,30400.0
2006-02-09 11:00:00,72.28,72.34,72.09,72.09,38000.0,51.5637,51.6065,51.4281,51.4281,38000.0
2006-02-09 11:05:00,72.06,72.15,72.0,72.11,43600.0,51.4067,51.4709,51.3639,51.4424,43600.0
2006-02-09 11:10:00,72.1,72.11,72.0,72.09,51600.0,51.4352,51.4424,51.3639,51.4281,51600.0
2006-02-09 11:15:00,72.1,72.11,72.04,72.04,18500.0,51.4352,51.4424,51.3924,51.3924,18500.0
2006-02-09 11:20:00,72.02,72.03,72.0,72.01,55300.0,51.3782,51.3853,51.3639,51.371,55300.0
2006-02-09 11:25:00,72.01,72.04,72.0,72.02,33000.0,51.371,51.3924,51.3639,51.3782,33000.0
2006-02-09 11:30:00,72.02,72.08,72.0,72.01,28900.0,51.3782,51.421,51.3639,51.371,28900.0
2006-02-09 11:35:00,72.02,72.03,72.0,72.02,53200.0,51.3782,51.3853,51.3639,51.3782,53200.0
2006-02-09 11:40:00,72.01,72.02,71.98,72.0,34200.0,51.371,51.3782,51.3496,51.3639,34200.0
2006-02-09 11:45:00,72.0,72.01,71.98,72.0,89600.0,51.3639,51.371,51.3496,51.3639,89600.0
2006-02-09 11:50:00,72.0,72.02,71.97,71.98,24100.0,51.3639,51.3782,51.3425,51.3496,24100.0
2006-02-09 11:55:00,71.97,72.01,71.97,71.99,19100.0,51.3425,51.371,51.3425,51.3568,19100.0
2006-02-09 12:00:00,72.0,72.03,72.0,72.02,44300.0,51.3639,51.3853,51.3639,51.3782,44300.0
2006-02-09 12:05:00,72.03,72.1,72.03,72.1,33800.0,51.3853,51.4352,51.3853,51.4352,33800.0
2006-02-09 12:10:00,72.1,72.12,72.05,72.05,37500.0,51.4352,51.4495,51.3996,51.3996,37500.0
2006-02-09 12:15:00,72.05,72.05,72.04,72.04,9100.0,51.3996,51.3996,51.3924,51.3924,9100.0
2006-02-09 12:20:00,72.04,72.14,72.03,72.14,25600.0,51.3924,51.4638,51.3853,51.4638,25600.0
2006-02-09 12:25:00,72.14,72.17,72.13,72.15,21000.0,51.4638,51.4852,51.4566,51.4709,21000.0
2006-02-09 12:30:00,72.13,72.13,72.04,72.06,22000.0,51.4566,51.4566,51.3924,51.4067,22000.0
2006-02-09 12:35:00,72.05,72.17,72.04,72.17,47800.0,51.3996,51.4852,51.3924,51.4852,47800.0
2006-02-09 12:40:00,72.16,72.17,72.09,72.09,25600.0,51.478,51.4852,51.4281,51.4281,25600.0
2006-02-09 12:45:00,72.1,72.1,72.02,72.02,36900.0,51.4352,51.4352,51.3782,51.3782,36900.0
2006-02-09 12:50:00,72.02,72.06,72.02,72.04,86200.0,51.3782,51.4067,51.3782,51.3924,86200.0
2006-02-09 12:55:00,72.04,72.1,72.02,72.05,67500.0,51.3924,51.4352,51.3782,51.3996,67500.0
2006-02-09 13:00:00,72.05,72.25,72.04,72.13,50000.0,51.3996,51.5423,51.3924,51.4566,50000.0
2006-02-09 13:05:00,72.15,72.15,72.06,72.11,37800.0,51.4709,51.4709,51.4067,51.4424,37800.0
2006-02-09 13:10:00,72.12,72.18,72.11,72.15,35700.0,51.4495,51.4923,51.4424,51.4709,35700.0
2006-02-09 13:15:00,72.14,72.14,72.05,72.06,42400.0,51.4638,51.4638,51.3996,51.4067,42400.0
2006-02-09 13:20:00,72.06,72.12,72.03,72.09,58200.0,51.4067,51.4495,51.3853,51.4281,58200.0
2006-02-09 13:25:00,72.1,72.11,72.05,72.07,45300.0,51.4352,51.4424,51.3996,51.4138,45300.0
2006-02-09 13:30:00,72.07,72.12,72.06,72.09,22900.0,51.4138,51.4495,51.4067,51.4281,22900.0
2006-02-09 13:35:00,72.1,72.14,72.09,72.09,15000.0,51.4352,51.4638,51.4281,51.4281,15000.0
2006-02-09 13:40:00,72.08,72.11,72.03,72.04,22300.0,51.421,51.4424,51.3853,51.3924,22300.0
2006-02-09 13:45:00,72.04,72.05,72.0,72.01,24500.0,51.3924,51.3996,51.3639,51.371,24500.0
2006-02-09 13:50:00,72.0,72.08,71.98,72.08,46500.0,51.3639,51.421,51.3496,51.421,46500.0
2006-02-09 13:55:00,72.08,72.08,72.01,72.03,54100.0,51.421,51.421,51.371,51.3853,54100.0
2006-02-09 14:00:00,72.02,72.06,72.02,72.05,46000.0,51.3782,51.4067,51.3782,51.3996,46000.0
2006-02-09 14:05:00,72.05,72.14,72.04,72.14,58700.0,51.3996,51.4638,51.3924,51.4638,58700.0
2006-02-09 14:10:00,72.15,72.19,72.14,72.17,44700.0,51.4709,51.4994,51.4638,51.4852,44700.0
2006-02-09 14:15:00,72.15,72.15,72.07,72.12,25300.0,51.4709,51.4709,51.4138,51.4495,25300.0
2006-02-09 14:20:00,72.12,72.17,72.11,72.16,18500.0,51.4495,51.4852,51.4424,51.478,18500.0
2006-02-09 14:25:00,72.16,72.18,72.15,72.17,28900.0,51.478,51.4923,51.4709,51.4852,28900.0
2006-02-09 14:30:00,72.16,72.17,72.05,72.05,19700.0,51.478,51.4852,51.3996,51.3996,19700.0
2006-02-09 14:35:00,72.04,72.1,72.02,72.1,34600.0,51.3924,51.4352,51.3782,51.4352,34600.0
2006-02-09 14:40:00,72.1,72.13,72.06,72.09,12400.0,51.4352,51.4566,51.4067,51.4281,12400.0
2006-02-09 14:45:00,72.1,72.11,72.05,72.1,12300.0,51.4352,51.4424,51.3996,51.4352,12300.0
2006-02-09 14:50:00,72.09,72.15,72.03,72.13,34900.0,51.4281,51.4709,51.3853,51.4566,34900.0
2006-02-09 14:55:00,72.13,72.13,72.05,72.05,23300.0,51.4566,51.4566,51.3996,51.3996,23300.0
2006-02-09 15:00:00,72.05,72.05,71.81,71.97,63100.0,51.3996,51.3996,51.2284,51.3425,63100.0
2006-02-09 15:05:00,71.96,72.06,71.96,72.01,59800.0,51.3354,51.4067,51.3354,51.371,59800.0
2006-02-09 15:10:00,72.02,72.07,72.0,72.07,21200.0,51.3782,51.4138,51.3639,51.4138,21200.0
2006-02-09 15:15:00,72.08,72.08,72.03,72.04,37400.0,51.421,51.421,51.3853,51.3924,37400.0
2006-02-09 15:20:00,72.04,72.08,72.04,72.07,21700.0,51.3924,51.421,51.3924,51.4138,21700.0
2006-02-09 15:25:00,72.07,72.09,72.02,72.02,35600.0,51.4138,51.4281,51.3782,51.3782,35600.0
2006-02-09 15:30:00,72.03,72.06,71.98,72.05,56300.0,51.3853,51.4067,51.3496,51.3996,56300.0
2006-02-09 15:35:00,72.06,72.08,72.02,72.06,44000.0,51.4067,51.421,51.3782,51.4067,44000.0
2006-02-09 15:40:00,72.05,72.06,71.98,72.02,74800.0,51.3996,51.4067,51.3496,51.3782,74800.0
2006-02-09 15:45:00,72.01,72.02,71.98,71.99,79100.0,51.371,51.3782,51.3496,51.3568,79100.0
2006-02-09 15:50:00,72.0,72.1,71.99,72.1,76800.0,51.3639,51.4352,51.3568,51.4352,76800.0
2006-02-09 15:55:00,72.1,72.1,72.01,72.01,54800.0,51.4352,51.4352,51.371,51.371,54800.0
2006-02-10 09:30:00,72.1,72.25,72.03,72.24,94200.0,51.4352,51.5423,51.3853,51.5351,94200.0
2006-02-10 09:35:00,72.25,72.49,72.22,72.43,48600.0,51.5423,51.7135,51.5209,51.6707,48600.0
2006-02-10 09:40:00,72.39,72.47,72.29,72.39,39100.0,51.6421,51.6992,51.5708,51.6421,39100.0
2006-02-10 09:45:00,72.39,72.5,72.36,72.48,55100.0,51.6421,51.7206,51.6207,51.7063,55100.0
2006-02-10 09:50:00,72.49,72.65,72.44,72.55,53100.0,51.7135,51.8276,51.6778,51.7563,53100.0
2006-02-10 09:55:00,72.55,72.62,72.54,72.62,58500.0,51.7563,51.8062,51.7491,51.8062,58500.0
2006-02-10 10:00:00,72.62,72.65,72.58,72.64,38200.0,51.8062,51.8276,51.7777,51.8205,38200.0
2006-02-10 10:05:00,72.65,72.65,72.45,72.48,100900.0,51.8276,51.8276,51.6849,51.7063,100900.0
2006-02-10 10:10:00,72.5,72.52,72.41,72.43,27700.0,51.7206,51.7349,51.6564,51.6707,27700.0
2006-02-10 10:15:00,72.43,72.51,72.42,72.48,26900.0,51.6707,51.7277,51.6635,51.7063,26900.0
2006-02-10 10:20:00,72.48,72.53,72.32,72.37,28500.0,51.7063,51.742,51.5922,51.6279,28500.0
2006-02-10 10:25:00,72.36,72.65,72.3,72.65,43400.0,51.6207,51.8276,51.5779,51.8276,43400.0
2006-02-10 10:30:00,72.65,72.65,72.43,72.49,29600.0,51.8276,51.8276,51.6707,51.7135,29600.0
2006-02-10 10:35:00,72.52,72.55,72.4,72.42,53400.0,51.7349,51.7563,51.6493,51.6635,53400.0
2006-02-10 10:40:00,72.41,72.42,72.27,72.3,40500.0,51.6564,51.6635,51.5565,51.5779,40500.0
2006-02-10 10:45:00,72.28,72.33,72.13,72.24,54800.0,51.5637,51.5993,51.4566,51.5351,54800.0
2006-02-10 10:50:00,72.25,72.33,72.22,72.33,32900.0,51.5423,51.5993,51.5209,51.5993,32900.0
2006-02-10 10:55:00,72.31,72.31,72.26,72.31,35400.0,51.5851,51.5851,51.5494,51.5851,35400.0
2006-02-10 11:00:00,72.28,72.44,72.24,72.38,59200.0,51.5637,51.6778,51.5351,51.635,59200.0
2006-02-10 11:05:00,72.37,72.52,72.37,72.41,53600.0,51.6279,51.7349,51.6279,51.6564,53600.0
2006-02-10 11:10:00,72.42,72.42,72.32,72.32,41800.0,51.6635,51.6635,51.5922,51.5922,41800.0
2006-02-10 11:15:00,72.34,72.37,72.33,72.34,21100.0,51.6065,51.6279,51.5993,51.6065,21100.0
2006-02-10 11:20:00,72.34,72.4,72.31,72.32,33300.0,51.6065,51.6493,51.5851,51.5922,33300.0
2006-02-10 11:25:00,72.34,72.34,72.26,72.28,27900.0,51.6065,51.6065,51.5494,51.5637,27900.0
2006-02-10 11:30:00,72.28,72.28,72.18,72.2,23400.0,51.5637,51.5637,51.4923,51.5066,23400.0
2006-02-10 11:35:00,72.19,72.25,72.1,72.25,25500.0,51.4994,51.5423,51.4352,51.5423,25500.0
2006-02-10 11:40:00,72.25,72.25,72.13,72.17,24200.0,51.5423,51.5423,51.4566,51.4852,24200.0
2006-02-10 11:45:00,72.18,72.25,72.13,72.14,32600.0,51.4923,51.5423,51.4566,51.4638,32600.0
2006-02-10 11:50:00,72.15,72.25,72.15,72.21,34900.0,51.4709,51.5423,51.4709,51.5137,34900.0
2006-02-10 11:55:00,72.21,72.23,72.17,72.23,25600.0,51.5137,51.528,51.4852,51.528,25600.0
2006-02-10 12:00:00,72.22,72.28,72.18,72.28,34900.0,51.5209,51.5637,51.4923,51.5637,34900.0
2006-02-10 12:05:00,72.26,72.34,72.25,72.28,37700.0,51.5494,51.6065,51.5423,51.5637,37700.0
2006-02-10 12:10:00,72.27,72.31,72.26,72.28,9300.0,51.5565,51.5851,51.5494,51.5637,9300.0
2006-02-10 12:15:00,72.28,72.34,72.28,72.32,12300.0,51.5637,51.6065,51.5637,51.5922,12300.0
2006-02-10 12:20:00,72.3,72.4,72.3,72.35,27000.0,51.5779,51.6493,51.5779,51.6136,27000.0
2006-02-10 12:25:00,72.35,72.36,72.29,72.31,20300.0,51.6136,51.6207,51.5708,51.5851,20300.0
2006-02-10 12:30:00,72.3,72.38,72.29,72.37,33200.0,51.5779,51.635,51.5708,51.6279,33200.0
2006-02-10 12:35:00,72.37,72.4,72.35,72.39,16700.0,51.6279,51.6493,51.6136,51.6421,16700.0
2006-02-10 12:40:00,72.39,72.39,72.33,72.35,12000.0,51.6421,51.6421,51.5993,51.6136,12000.0
2006-02-10 12:45:00,72.35,72.35,72.3,72.3,12800.0,51.6136,51.6136,51.5779,51.5779,12800.0
2006-02-10 12:50:00,72.3,72.31,72.23,72.24,16500.0,51.5779,51.5851,51.528,51.5351,16500.0
2006-02-10 12:55:00,72.24,72.36,72.23,72.35,11100.0,51.5351,51.6207,51.528,51.6136,11100.0
2006-02-10 13:00:00,72.35,72.35,72.3,72.31,17800.0,51.6136,51.6136,51.5779,51.5851,17800.0
2006-02-10 13:05:00,72.31,72.33,72.27,72.31,13600.0,51.5851,51.5993,51.5565,51.5851,13600.0
2006-02-10 13:10:00,72.31,72.38,72.3,72.38,18500.0,51.5851,51.635,51.5779,51.635,18500.0
2006-02-10 13:15:00,72.37,72.4,72.28,72.31,18400.0,51.6279,51.6493,51.5637,51.5851,18400.0
2006-02-10 13:20:00,72.31,72.37,72.28,72.29,22000.0,51.5851,51.6279,51.5637,51.5708,22000.0
2006-02-10 13:25:00,72.34,72.39,72.27,72.36,28800.0,51.6065,51.6421,51.5565,51.6207,28800.0
2006-02-10 13:30:00,72.37,72.42,72.34,72.41,16200.0,51.6279,51.6635,51.6065,51.6564,16200.0
2006-02-10 13:35:00,72.42,72.43,72.36,72.43,33300.0,51.6635,51.6707,51.6207,51.6707,33300.0
2006-02-10 13:40:00,72.42,72.44,72.39,72.42,37100.0,51.6635,51.6778,51.6421,51.6635,37100.0
2006-02-10 13:45:00,72.43,72.46,72.35,72.35,46800.0,51.6707,51.6921,51.6136,51.6136,46800.0
2006-02-10 13:50:00,72.33,72.4,72.33,72.37,20300.0,51.5993,51.6493,51.5993,51.6279,20300.0
2006-02-10 13:55:00,72.35,72.47,72.35,72.47,29000.0,51.6136,51.6992,51.6136,51.6992,29000.0
2006-02-10 14:00:00,72.48,72.49,72.44,72.45,24800.0,51.7063,51.7135,51.6778,51.6849,24800.0
2006-02-10 14:05:00,72.46,72.62,72.45,72.56,59200.0,51.6921,51.8062,51.6849,51.7634,59200.0
2006-02-10 14:10:00,72.57,72.6,72.52,72.57,16900.0,51.7705,51.7919,51.7349,51.7705,16900.0
2006-02-10 14:15:00,72.56,72.6,72.53,72.6,15200.0,51.7634,51.7919,51.742,51.7919,15200.0
2006-02-10 14:20:00,72.6,72.61,72.54,72.54,16400.0,51.7919,51.7991,51.7491,51.7491,16400.0
2006-02-10 14:25:00,72.55,72.63,72.54,72.55,16400.0,51.7563,51.8133,51.7491,51.7563,16400.0
2006-02-10 14:30:00,72.54,72.59,72.53,72.55,8000.0,51.7491,51.7848,51.742,51.7563,8000.0
2006-02-10 14:35:00,72.55,72.64,72.55,72.64,29100.0,51.7563,51.8205,51.7563,51.8205,29100.0
2006-02-10 14:40:00,72.64,72.64,72.59,72.64,28000.0,51.8205,51.8205,51.7848,51.8205,28000.0
2006-02-10 14:45:00,72.64,72.65,72.6,72.65,30800.0,51.8205,51.8276,51.7919,51.8276,30800.0
2006-02-10 14:50:00,72.65,72.65,72.63,72.64,31300.0,51.8276,51.8276,51.8133,51.8205,31300.0
2006-02-10 14:55:00,72.64,72.67,72.63,72.66,52400.0,51.8205,51.8419,51.8133,51.8347,52400.0
2006-02-10 15:00:00,72.65,72.68,72.62,72.65,43100.0,51.8276,51.849,51.8062,51.8276,43100.0
2006-02-10 15:05:00,72.64,72.7,72.61,72.7,29200.0,51.8205,51.8633,51.7991,51.8633,29200.0
2006-02-10 15:10:00,72.69,72.7,72.65,72.69,72900.0,51.8561,51.8633,51.8276,51.8561,72900.0
2006-02-10 15:15:00,72.69,72.7,72.64,72.64,30900.0,51.8561,51.8633,51.8205,51.8205,30900.0
2006-02-10 15:20:00,72.64,72.69,72.62,72.67,26900.0,51.8205,51.8561,51.8062,51.8419,26900.0
2006-02-10 15:25:00,72.67,72.67,72.57,72.58,30900.0,51.8419,51.8419,51.7705,51.7777,30900.0
2006-02-10 15:30:00,72.58,72.62,72.58,72.59,49400.0,51.7777,51.8062,51.7777,51.7848,49400.0
2006-02-10 15:35:00,72.58,72.59,72.52,72.53,36900.0,51.7777,51.7848,51.7349,51.742,36900.0
2006-02-10 15:40:00,72.52,72.55,72.5,72.54,47700.0,51.7349,51.7563,51.7206,51.7491,47700.0
2006-02-10 15:45:00,72.55,72.57,72.5,72.53,38200.0,51.7563,51.7705,51.7206,51.742,38200.0
2006-02-10 15:50:00,72.54,72.6,72.5,72.56,47900.0,51.7491,51.7919,51.7206,51.7634,47900.0
2006-02-10 15:55:00,72.55,72.63,72.53,72.54,94400.0,51.7563,51.8133,51.742,51.7491,94400.0
2006-02-13 09:30:00,71.95,72.23,71.91,71.96,126000.0,51.3282,51.528,51.2997,51.3354,126000.0
2006-02-13 09:35:00,71.96,72.03,71.87,72.0,62500.0,51.3354,51.3853,51.2712,51.3639,62500.0
2006-02-13 09:40:00,72.01,72.38,72.0,72.38,55200.0,51.371,51.635,51.3639,51.635,55200.0
2006-02-13 09:45:00,72.38,72.51,72.26,72.5,64100.0,51.635,51.7277,51.5494,51.7206,64100.0
2006-02-13 09:50:00,72.47,72.48,72.41,72.42,69700.0,51.6992,51.7063,51.6564,51.6635,69700.0
2006-02-13 09:55:00,72.43,72.48,72.41,72.44,29200.0,51.6707,51.7063,51.6564,51.6778,29200.0
2006-02-13 10:00:00,72.43,72.48,72.4,72.45,40600.0,51.6707,51.7063,51.6493,51.6849,40600.0
2006-02-13 10:05:00,72.45,72.5,72.44,72.49,35300.0,51.6849,51.7206,51.6778,51.7135,35300.0
2006-02-13 10:10:00,72.49,72.64,72.44,72.59,51200.0,51.7135,51.8205,51.6778,51.7848,51200.0
2006-02-13 10:15:00,72.64,72.64,72.48,72.51,12800.0,51.8205,51.8205,51.7063,51.7277,12800.0
2006-02-13 10:20:00,72.51,72.52,72.45,72.48,56200.0,51.7277,51.7349,51.6849,51.7063,56200.0
2006-02-13 10:25:00,72.48,72.55,72.47,72.53,25700.0,51.7063,51.7563,51.6992,51.742,25700.0
2006-02-13 10:30:00,72.53,72.54,72.46,72.46,37600.0,51.742,51.7491,51.6921,51.6921,37600.0
2006-02-13 10:35:00,72.45,72.47,72.44,72.46,24800.0,51.6849,51.6992,51.6778,51.6921,24800.0
2006-02-13 10:40:00,72.47,72.47,72.4,72.4,20400.0,51.6992,51.6992,51.6493,51.6493,20400.0
2006-02-13 10:45:00,72.39,72.42,72.37,72.38,20800.0,51.6421,51.6635,51.6279,51.635,20800.0
2006-02-13 10:50:00,72.38,72.5,72.38,72.46,32100.0,51.635,51.7206,51.635,51.6921,32100.0
2006-02-13 10:55:00,72.46,72.53,72.44,72.53,37100.0,51.6921,51.742,51.6778,51.742,37100.0
2006-02-13 11:00:00,72.53,72.6,72.5,72.56,102600.0,51.742,51.7919,51.7206,51.7634,102600.0
2006-02-13 11:05:00,72.56,72.6,72.54,72.6,56500.0,51.7634,51.7919,51.7491,51.7919,56500.0
2006-02-13 11:10:00,72.59,72.64,72.55,72.55,59400.0,51.7848,51.8205,51.7563,51.7563,59400.0
2006-02-13 11:15:00,72.55,72.56,72.42,72.42,20800.0,51.7563,51.7634,51.6635,51.6635,20800.0
2006-02-13 11:20:00,72.42,72.42,72.39,72.4,23500.0,51.6635,51.6635,51.6421,51.6493,23500.0
2006-02-13 11:25:00,72.39,72.46,72.39,72.46,36400.0,51.6421,51.6921,51.6421,51.6921,36400.0
2006-02-13 11:30:00,72.46,72.52,72.44,72.46,60300.0,51.6921,51.7349,51.6778,51.6921,60300.0
2006-02-13 11:35:00,72.46,72.51,72.46,72.47,25700.0,51.6921,51.7277,51.6921,51.6992,25700.0
2006-02-13 11:40:00,72.46,72.46,72.39,72.42,41700.0,51.6921,51.6921,51.6421,51.6635,41700.0
2006-02-13 11:45:00,72.42,72.42,72.37,72.4,29700.0,51.6635,51.6635,51.6279,51.6493,29700.0
2006-02-13 11:50:00,72.4,72.41,72.37,72.4,31700.0,51.6493,51.6564,51.6279,51.6493,31700.0
2006-02-13 11:55:00,72.4,72.41,72.34,72.34,33800.0,51.6493,51.6564,51.6065,51.6065,33800.0
2006-02-13 12:00:00,72.35,72.39,72.34,72.34,25700.0,51.6136,51.6421,51.6065,51.6065,25700.0
2006-02-13 12:05:00,72.34,72.34,72.3,72.31,22600.0,51.6065,51.6065,51.5779,51.5851,22600.0
2006-02-13 12:10:00,72.33,72.33,72.27,72.31,18400.0,51.5993,51.5993,51.5565,51.5851,18400.0
2006-02-13 12:15:00,72.3,72.33,72.27,72.28,14800.0,51.5779,51.5993,51.5565,51.5637,14800.0
2006-02-13 12:20:00,72.28,72.29,72.23,72.24,33400.0,51.5637,51.5708,51.528,51.5351,33400.0
2006-02-13 12:25:00,72.24,72.25,72.23,72.25,15900.0,51.5351,51.5423,51.528,51.5423,15900.0
2006-02-13 12:30:00,72.25,72.26,72.1,72.1,52500.0,51.5423,51.5494,51.4352,51.4352,52500.0
2006-02-13 12:35:00,72.11,72.15,72.0,72.0,42700.0,51.4424,51.4709,51.3639,51.3639,42700.0
2006-02-13 12:40:00,72.01,72.02,71.96,72.01,27200.0,51.371,51.3782,51.3354,51.371,27200.0
2006-02-13 12:45:00,72.0,72.1,72.0,72.1,40600.0,51.3639,51.4352,51.3639,51.4352,40600.0
2006-02-13 12:50:00,72.1,72.15,72.09,72.15,22500.0,51.4352,51.4709,51.4281,51.4709,22500.0
2006-02-13 12:55:00,72.15,72.19,72.09,72.1,31000.0,51.4709,51.4994,51.4281,51.4352,31000.0
2006-02-13 13:00:00,72.1,72.19,72.08,72.16,42800.0,51.4352,51.4994,51.421,51.478,42800.0
2006-02-13 13:05:00,72.2,72.24,72.16,72.17,27700.0,51.5066,51.5351,51.478,51.4852,27700.0
2006-02-13 13:10:00,72.17,72.17,72.11,72.12,21700.0,51.4852,51.4852,51.4424,51.4495,21700.0
2006-02-13 13:15:00,72.12,72.18,72.08,72.17,39500.0,51.4495,51.4923,51.421,51.4852,39500.0
2006-02-13 13:20:00,72.17,72.17,72.12,72.15,19600.0,51.4852,51.4852,51.4495,51.4709,19600.0
2006-02-13 13:25:00,72.15,72.18,72.12,72.12,15300.0,51.4709,51.4923,51.4495,51.4495,15300.0
2006-02-13 13:30:00,72.13,72.14,72.04,72.04,58800.0,51.4566,51.4638,51.3924,51.3924,58800.0
2006-02-13 13:35:00,72.04,72.1,72.03,72.07,35900.0,51.3924,51.4352,51.3853,51.4138,35900.0
2006-02-13 13:40:00,72.08,72.15,72.05,72.11,48600.0,51.421,51.4709,51.3996,51.4424,48600.0
2006-02-13 13:45:00,72.12,72.15,72.1,72.12,26900.0,51.4495,51.4709,51.4352,51.4495,26900.0
2006-02-13 13:50:00,72.12,72.2,72.1,72.13,78500.0,51.4495,51.5066,51.4352,51.4566,78500.0
2006-02-13 13:55:00,72.14,72.14,72.08,72.08,44300.0,51.4638,51.4638,51.421,51.421,44300.0
2006-02-13 14:00:00,72.07,72.08,72.01,72.03,23800.0,51.4138,51.421,51.371,51.3853,23800.0
2006-02-13 14:05:00,72.03,72.03,71.98,71.98,69000.0,51.3853,51.3853,51.3496,51.3496,69000.0
2006-02-13 14:10:00,71.97,71.99,71.91,71.92,100400.0,51.3425,51.3568,51.2997,51.3068,100400.0
2006-02-13 14:15:00,71.92,72.0,71.91,72.0,37800.0,51.3068,51.3639,51.2997,51.3639,37800.0
2006-02-13 14:20:00,72.01,72.05,71.98,72.01,28300.0,51.371,51.3996,51.3496,51.371,28300.0
2006-02-13 14:25:00,72.01,72.02,71.99,71.99,27200.0,51.371,51.3782,51.3568,51.3568,27200.0
2006-02-13 14:30:00,72.0,72.01,71.98,72.01,40900.0,51.3639,51.371,51.3496,51.371,40900.0
2006-02-13 14:35:00,72.0,72.04,71.96,71.96,53600.0,51.3639,51.3924,51.3354,51.3354,53600.0
2006-02-13 14:40:00,71.95,71.95,71.92,71.93,18900.0,51.3282,51.3282,51.3068,51.314,18900.0
2006-02-13 14:45:00,71.93,71.93,71.85,71.86,71200.0,51.314,51.314,51.2569,51.264,71200.0
2006-02-13 14:50:00,71.87,71.88,71.82,71.84,44400.0,51.2712,51.2783,51.2355,51.2498,44400.0
2006-02-13 14:55:00,71.84,71.9,71.83,71.86,50400.0,51.2498,51.2926,51.2426,51.264,50400.0
2006-02-13 15:00:00,71.86,71.98,71.85,71.93,51000.0,51.264,51.3496,51.2569,51.314,51000.0
2006-02-13 15:05:00,71.97,72.04,71.94,72.02,38900.0,51.3425,51.3924,51.3211,51.3782,38900.0
2006-02-13 15:10:00,72.04,72.04,71.96,71.97,42500.0,51.3924,51.3924,51.3354,51.3425,42500.0
2006-02-13 15:15:00,71.98,72.05,71.97,72.01,28100.0,51.3496,51.3996,51.3425,51.371,28100.0
2006-02-13 15:20:00,72.0,72.05,71.97,72.01,63900.0,51.3639,51.3996,51.3425,51.371,63900.0
2006-02-13 15:25:00,72.01,72.07,72.0,72.04,18200.0,51.371,51.4138,51.3639,51.3924,18200.0
2006-02-13 15:30:00,72.03,72.15,72.03,72.11,33100.0,51.3853,51.4709,51.3853,51.4424,33100.0
2006-02-13 15:35:00,72.13,72.13,72.01,72.01,32100.0,51.4566,51.4566,51.371,51.371,32100.0
2006-02-13 15:40:00,72.01,72.01,71.9,71.94,59700.0,51.371,51.371,51.2926,51.3211,59700.0
2006-02-13 15:45:00,71.93,72.1,71.93,72.08,67300.0,51.314,51.4352,51.314,51.421,67300.0
2006-02-13 15:50:00,72.08,72.18,72.08,72.12,45400.0,51.421,51.4923,51.421,51.4495,45400.0
2006-02-13 15:55:00,72.12,72.14,72.1,72.1,84700.0,51.4495,51.4638,51.4352,51.4352,84700.0
2006-02-14 09:30:00,72.35,72.55,72.35,72.51,132100.0,51.6136,51.7563,51.6136,51.7277,132100.0
2006-02-14 09:35:00,72.52,72.53,72.15,72.29,66900.0,51.7349,51.742,51.4709,51.5708,66900.0
2006-02-14 09:40:00,72.35,72.35,72.1,72.21,85300.0,51.6136,51.6136,51.4352,51.5137,85300.0
2006-02-14 09:45:00,72.21,72.21,72.0,72.1,52000.0,51.5137,51.5137,51.3639,51.4352,52000.0
2006-02-14 09:50:00,72.1,72.1,72.0,72.05,54200.0,51.4352,51.4352,51.3639,51.3996,54200.0
2006-02-14 09:55:00,72.06,72.15,72.06,72.08,65300.0,51.4067,51.4709,51.4067,51.421,65300.0
2006-02-14 10:00:00,72.15,72.2,72.04,72.04,73800.0,51.4709,51.5066,51.3924,51.3924,73800.0
2006-02-14 10:05:00,72.05,72.09,72.02,72.09,47100.0,51.3996,51.4281,51.3782,51.4281,47100.0
2006-02-14 10:10:00,72.1,72.1,72.01,72.06,39100.0,51.4352,51.4352,51.371,51.4067,39100.0
2006-02-14 10:15:00,72.09,72.14,72.04,72.13,69800.0,51.4281,51.4638,51.3924,51.4566,69800.0
2006-02-14 10:20:00,72.13,72.16,72.06,72.08,38200.0,51.4566,51.478,51.4067,51.421,38200.0
2006-02-14 10:25:00,72.06,72.14,72.06,72.13,41900.0,51.4067,51.4638,51.4067,51.4566,41900.0
2006-02-14 10:30:00,72.11,72.11,71.93,71.99,70000.0,51.4424,51.4424,51.314,51.3568,70000.0
2006-02-14 10:35:00,71.98,72.02,71.93,72.0,59300.0,51.3496,51.3782,51.314,51.3639,59300.0
2006-02-14 10:40:00,72.0,72.16,71.98,72.12,59100.0,51.3639,51.478,51.3496,51.4495,59100.0
2006-02-14 10:45:00,72.12,72.19,72.1,72.14,43500.0,51.4495,51.4994,51.4352,51.4638,43500.0
2006-02-14 10:50:00,72.13,72.15,72.09,72.12,26300.0,51.4566,51.4709,51.4281,51.4495,26300.0
2006-02-14 10:55:00,72.14,72.15,72.05,72.13,41800.0,51.4638,51.4709,51.3996,51.4566,41800.0
2006-02-14 11:00:00,72.11,72.21,72.11,72.17,88700.0,51.4424,51.5137,51.4424,51.4852,88700.0
2006-02-14 11:05:00,72.18,72.27,72.1,72.11,92600.0,51.4923,51.5565,51.4352,51.4424,92600.0
2006-02-14 11:10:00,72.11,72.27,72.08,72.23,63500.0,51.4424,51.5565,51.421,51.528,63500.0
2006-02-14 11:15:00,72.21,72.29,72.18,72.22,68500.0,51.5137,51.5708,51.4923,51.5209,68500.0
2006-02-14 11:20:00,72.22,72.36,72.22,72.32,67200.0,51.5209,51.6207,51.5209,51.5922,67200.0
2006-02-14 11:25:00,72.32,72.34,72.26,72.32,25800.0,51.5922,51.6065,51.5494,51.5922,25800.0
2006-02-14 11:30:00,72.32,72.42,72.3,72.33,50300.0,51.5922,51.6635,51.5779,51.5993,50300.0
2006-02-14 11:35:00,72.34,72.36,72.3,72.33,21800.0,51.6065,51.6207,51.5779,51.5993,21800.0
2006-02-14 11:40:00,72.33,72.4,72.32,72.39,18500.0,51.5993,51.6493,51.5922,51.6421,18500.0
2006-02-14 11:45:00,72.38,72.49,72.38,72.42,38700.0,51.635,51.7135,51.635,51.6635,38700.0
2006-02-14 11:50:00,72.4,72.5,72.39,72.46,39800.0,51.6493,51.7206,51.6421,51.6921,39800.0
2006-02-14 11:55:00,72.46,72.65,72.45,72.62,70300.0,51.6921,51.8276,51.6849,51.8062,70300.0
2006-02-14 12:00:00,72.65,72.65,72.54,72.64,42300.0,51.8276,51.8276,51.7491,51.8205,42300.0
2006-02-14 12:05:00,72.65,72.69,72.61,72.67,23700.0,51.8276,51.8561,51.7991,51.8419,23700.0
2006-02-14 12:10:00,72.68,72.68,72.58,72.6,34900.0,51.849,51.849,51.7777,51.7919,34900.0
2006-02-14 12:15:00,72.61,72.64,72.56,72.57,16700.0,51.7991,51.8205,51.7634,51.7705,16700.0
2006-02-14 12:20:00,72.57,72.61,72.55,72.55,20400.0,51.7705,51.7991,51.7563,51.7563,20400.0
2006-02-14 12:25:00,72.54,72.57,72.52,72.52,61400.0,51.7491,51.7705,51.7349,51.7349,61400.0
2006-02-14 12:30:00,72.52,72.55,72.5,72.51,13600.0,51.7349,51.7563,51.7206,51.7277,13600.0
2006-02-14 12:35:00,72.5,72.57,72.48,72.57,22800.0,51.7206,51.7705,51.7063,51.7705,22800.0
2006-02-14 12:40:00,72.56,72.67,72.55,72.65,105900.0,51.7634,51.8419,51.7563,51.8276,105900.0
2006-02-14 12:45:00,72.63,72.65,72.56,72.58,18100.0,51.8133,51.8276,51.7634,51.7777,18100.0
2006-02-14 12:50:00,72.59,72.64,72.55,72.64,137300.0,51.7848,51.8205,51.7563,51.8205,137300.0
2006-02-14 12:55:00,72.61,72.62,72.58,72.58,69800.0,51.7991,51.8062,51.7777,51.7777,69800.0
2006-02-14 13:00:00,72.56,72.59,72.51,72.52,17200.0,51.7634,51.7848,51.7277,51.7349,17200.0
2006-02-14 13:05:00,72.51,72.57,72.5,72.56,29600.0,51.7277,51.7705,51.7206,51.7634,29600.0
2006-02-14 13:10:00,72.56,72.6,72.55,72.59,9500.0,51.7634,51.7919,51.7563,51.7848,9500.0
2006-02-14 13:15:00,72.59,72.67,72.58,72.65,84300.0,51.7848,51.8419,51.7777,51.8276,84300.0
2006-02-14 13:20:00,72.65,72.69,72.61,72.62,27400.0,51.8276,51.8561,51.7991,51.8062,27400.0
2006-02-14 13:25:00,72.62,72.64,72.61,72.63,26400.0,51.8062,51.8205,51.7991,51.8133,26400.0
2006-02-14 13:30:00,72.63,72.65,72.6,72.61,23000.0,51.8133,51.8276,51.7919,51.7991,23000.0
2006-02-14 13:35:00,72.62,72.65,72.58,72.64,19000.0,51.8062,51.8276,51.7777,51.8205,19000.0
2006-02-14 13:40:00,72.63,72.66,72.61,72.63,15500.0,51.8133,51.8347,51.7991,51.8133,15500.0
2006-02-14 13:45:00,72.64,72.65,72.6,72.61,26300.0,51.8205,51.8276,51.7919,51.7991,26300.0
2006-02-14 13:50:00,72.61,72.62,72.6,72.6,19900.0,51.7991,51.8062,51.7919,51.7919,19900.0
2006-02-14 13:55:00,72.6,72.6,72.5,72.5,20000.0,51.7919,51.7919,51.7206,51.7206,20000.0
2006-02-14 14:00:00,72.5,72.55,72.48,72.49,43400.0,51.7206,51.7563,51.7063,51.7135,43400.0
2006-02-14 14:05:00,72.49,72.6,72.49,72.58,37700.0,51.7135,51.7919,51.7135,51.7777,37700.0
2006-02-14 14:10:00,72.58,72.65,72.58,72.61,63300.0,51.7777,51.8276,51.7777,51.7991,63300.0
2006-02-14 14:15:00,72.61,72.64,72.57,72.62,26500.0,51.7991,51.8205,51.7705,51.8062,26500.0
2006-02-14 14:20:00,72.62,72.67,72.61,72.67,68000.0,51.8062,51.8419,51.7991,51.8419,68000.0
2006-02-14 14:25:00,72.66,72.68,72.64,72.65,28000.0,51.8347,51.849,51.8205,51.8276,28000.0
2006-02-14 14:30:00,72.65,72.71,72.65,72.68,212800.0,51.8276,51.8704,51.8276,51.849,212800.0
2006-02-14 14:35:00,72.67,72.68,72.58,72.61,37200.0,51.8419,51.849,51.7777,51.7991,37200.0
2006-02-14 14:40:00,72.6,72.66,72.6,72.64,21800.0,51.7919,51.8347,51.7919,51.8205,21800.0
2006-02-14 14:45:00,72.62,72.67,72.62,72.66,33200.0,51.8062,51.8419,51.8062,51.8347,33200.0
2006-02-14 14:50:00,72.66,72.67,72.65,72.66,22500.0,51.8347,51.8419,51.8276,51.8347,22500.0
2006-02-14 14:55:00,72.65,72.68,72.64,72.66,20000.0,51.8276,51.849,51.8205,51.8347,20000.0
2006-02-14 15:00:00,72.66,72.73,72.66,72.68,122200.0,51.8347,51.8847,51.8347,51.849,122200.0
2006-02-14 15:05:00,72.67,72.7,72.62,72.65,34300.0,51.8419,51.8633,51.8062,51.8276,34300.0
2006-02-14 15:10:00,72.62,72.69,72.59,72.67,53700.0,51.8062,51.8561,51.7848,51.8419,53700.0
2006-02-14 15:15:00,72.64,72.74,72.64,72.73,32700.0,51.8205,51.8918,51.8205,51.8847,32700.0
2006-02-14 15:20:00,72.73,72.85,72.72,72.83,92100.0,51.8847,51.9703,51.8775,51.956,92100.0
2006-02-14 15:25:00,72.83,72.86,72.75,72.8,68000.0,51.956,51.9774,51.8989,51.9346,68000.0
2006-02-14 15:30:00,72.8,72.8,72.67,72.7,69800.0,51.9346,51.9346,51.8419,51.8633,69800.0
2006-02-14 15:35:00,72.7,72.72,72.69,72.69,51900.0,51.8633,51.8775,51.8561,51.8561,51900.0
2006-02-14 15:40:00,72.7,72.7,72.6,72.6,45800.0,51.8633,51.8633,51.7919,51.7919,45800.0
2006-02-14 15:45:00,72.61,72.62,72.54,72.54,48500.0,51.7991,51.8062,51.7491,51.7491,48500.0
2006-02-14 15:50:00,72.54,72.54,72.37,72.53,103600.0,51.7491,51.7491,51.6279,51.742,103600.0
2006-02-14 15:55:00,72.53,72.68,72.53,72.68,125600.0,51.742,51.849,51.742,51.849,125600.0
2006-02-15 09:30:00,72.37,72.54,72.33,72.45,73700.0,51.6279,51.7491,51.5993,51.6849,73700.0
2006-02-15 09:35:00,72.54,72.54,72.3,72.37,17700.0,51.7491,51.7491,51.5779,51.6279,17700.0
2006-02-15 09:40:00,72.37,72.37,72.2,72.2,41800.0,51.6279,51.6279,51.5066,51.5066,41800.0
2006-02-15 09:45:00,72.2,72.22,72.05,72.07,87100.0,51.5066,51.5209,51.3996,51.4138,87100.0
2006-02-15 09:50:00,72.11,72.31,72.06,72.26,102100.0,51.4424,51.5851,51.4067,51.5494,102100.0
2006-02-15 09:55:00,72.32,72.32,72.26,72.3,22500.0,51.5922,51.5922,51.5494,51.5779,22500.0
2006-02-15 10:00:00,72.29,72.3,72.19,72.25,33600.0,51.5708,51.5779,51.4994,51.5423,33600.0
2006-02-15 10:05:00,72.25,72.47,72.24,72.46,21700.0,51.5423,51.6992,51.5351,51.6921,21700.0
2006-02-15 10:10:00,72.47,72.59,72.42,72.5,26600.0,51.6992,51.7848,51.6635,51.7206,26600.0
2006-02-15 10:15:00,72.5,72.63,72.48,72.55,118900.0,51.7206,51.8133,51.7063,51.7563,118900.0
2006-02-15 10:20:00,72.55,72.69,72.51,72.64,39300.0,51.7563,51.8561,51.7277,51.8205,39300.0
2006-02-15 10:25:00,72.65,72.65,72.56,72.56,30400.0,51.8276,51.8276,51.7634,51.7634,30400.0
2006-02-15 10:30:00,72.53,72.63,72.44,72.5,111000.0,51.742,51.8133,51.6778,51.7206,111000.0
2006-02-15 10:35:00,72.53,72.55,72.45,72.46,25900.0,51.742,51.7563,51.6849,51.6921,25900.0
2006-02-15 10:40:00,72.47,72.53,72.4,72.41,39600.0,51.6992,51.742,51.6493,51.6564,39600.0
2006-02-15 10:45:00,72.41,72.43,72.32,72.35,23000.0,51.6564,51.6707,51.5922,51.6136,23000.0
2006-02-15 10:50:00,72.35,72.39,72.2,72.24,38900.0,51.6136,51.6421,51.5066,51.5351,38900.0
2006-02-15 10:55:00,72.22,72.34,72.19,72.34,28400.0,51.5209,51.6065,51.4994,51.6065,28400.0
2006-02-15 11:00:00,72.32,72.34,72.18,72.22,96800.0,51.5922,51.6065,51.4923,51.5209,96800.0
2006-02-15 11:05:00,72.22,72.28,72.2,72.25,13600.0,51.5209,51.5637,51.5066,51.5423,13600.0
2006-02-15 11:10:00,72.25,72.25,72.15,72.2,23200.0,51.5423,51.5423,51.4709,51.5066,23200.0
2006-02-15 11:15:00,72.19,72.21,72.16,72.2,33000.0,51.4994,51.5137,51.478,51.5066,33000.0
2006-02-15 11:20:00,72.2,72.29,72.2,72.26,22800.0,51.5066,51.5708,51.5066,51.5494,22800.0
2006-02-15 11:25:00,72.25,72.25,72.18,72.2,26600.0,51.5423,51.5423,51.4923,51.5066,26600.0
2006-02-15 11:30:00,72.19,72.33,72.15,72.16,43400.0,51.4994,51.5993,51.4709,51.478,43400.0
2006-02-15 11:35:00,72.16,72.22,72.11,72.18,28200.0,51.478,51.5209,51.4424,51.4923,28200.0
2006-02-15 11:40:00,72.19,72.25,72.15,72.24,25600.0,51.4994,51.5423,51.4709,51.5351,25600.0
2006-02-15 11:45:00,72.24,72.25,72.16,72.18,10100.0,51.5351,51.5423,51.478,51.4923,10100.0
2006-02-15 11:50:00,72.19,72.2,72.13,72.16,31400.0,51.4994,51.5066,51.4566,51.478,31400.0
2006-02-15 11:55:00,72.15,72.25,72.12,72.25,69900.0,51.4709,51.5423,51.4495,51.5423,69900.0
2006-02-15 12:00:00,72.24,72.24,72.19,72.2,57100.0,51.5351,51.5351,51.4994,51.5066,57100.0
2006-02-15 12:05:00,72.2,72.22,72.19,72.21,50100.0,51.5066,51.5209,51.4994,51.5137,50100.0
2006-02-15 12:10:00,72.21,72.24,72.14,72.16,66300.0,51.5137,51.5351,51.4638,51.478,66300.0
2006-02-15 12:15:00,72.16,72.19,72.15,72.16,26400.0,51.478,51.4994,51.4709,51.478,26400.0
2006-02-15 12:20:00,72.16,72.18,72.14,72.15,20800.0,51.478,51.4923,51.4638,51.4709,20800.0
2006-02-15 12:25:00,72.16,72.2,72.14,72.19,24900.0,51.478,51.5066,51.4638,51.4994,24900.0
2006-02-15 12:30:00,72.18,72.24,72.14,72.19,26400.0,51.4923,51.5351,51.4638,51.4994,26400.0
2006-02-15 12:35:00,72.19,72.2,72.15,72.18,26700.0,51.4994,51.5066,51.4709,51.4923,26700.0
2006-02-15 12:40:00,72.16,72.19,72.15,72.17,15200.0,51.478,51.4994,51.4709,51.4852,15200.0
2006-02-15 12:45:00,72.17,72.2,72.15,72.18,22500.0,51.4852,51.5066,51.4709,51.4923,22500.0
2006-02-15 12:50:00,72.19,72.26,72.19,72.24,22700.0,51.4994,51.5494,51.4994,51.5351,22700.0
2006-02-15 12:55:00,72.25,72.31,72.21,72.24,24600.0,51.5423,51.5851,51.5137,51.5351,24600.0
2006-02-15 13:00:00,72.25,72.45,72.24,72.42,39800.0,51.5423,51.6849,51.5351,51.6635,39800.0
2006-02-15 13:05:00,72.4,72.42,72.25,72.27,22400.0,51.6493,51.6635,51.5423,51.5565,22400.0
2006-02-15 13:10:00,72.28,72.35,72.27,72.32,21900.0,51.5637,51.6136,51.5565,51.5922,21900.0
2006-02-15 13:15:00,72.32,72.36,72.3,72.35,20500.0,51.5922,51.6207,51.5779,51.6136,20500.0
2006-02-15 13:20:00,72.35,72.36,72.3,72.33,6300.0,51.6136,51.6207,51.5779,51.5993,6300.0
2006-02-15 13:25:00,72.32,72.33,72.3,72.33,17500.0,51.5922,51.5993,51.5779,51.5993,17500.0
2006-02-15 13:30:00,72.32,72.38,72.32,72.38,14100.0,51.5922,51.635,51.5922,51.635,14100.0
2006-02-15 13:35:00,72.36,72.41,72.36,72.37,25300.0,51.6207,51.6564,51.6207,51.6279,25300.0
2006-02-15 13:40:00,72.35,72.4,72.32,72.4,11600.0,51.6136,51.6493,51.5922,51.6493,11600.0
2006-02-15 13:45:00,72.39,72.4,72.33,72.33,26600.0,51.6421,51.6493,51.5993,51.5993,26600.0
2006-02-15 13:50:00,72.34,72.49,72.34,72.45,25500.0,51.6065,51.7135,51.6065,51.6849,25500.0
2006-02-15 13:55:00,72.44,72.5,72.43,72.46,19700.0,51.6778,51.7206,51.6707,51.6921,19700.0
2006-02-15 14:00:00,72.46,72.5,72.46,72.48,27700.0,51.6921,51.7206,51.6921,51.7063,27700.0
2006-02-15 14:05:00,72.48,72.49,72.39,72.47,28900.0,51.7063,51.7135,51.6421,51.6992,28900.0
2006-02-15 14:10:00,72.47,72.48,72.4,72.42,19200.0,51.6992,51.7063,51.6493,51.6635,19200.0
2006-02-15 14:15:00,72.43,72.48,72.38,72.47,10100.0,51.6707,51.7063,51.635,51.6992,10100.0
2006-02-15 14:20:00,72.47,72.48,72.43,72.47,13700.0,51.6992,51.7063,51.6707,51.6992,13700.0
2006-02-15 14:25:00,72.47,72.57,72.46,72.57,40200.0,51.6992,51.7705,51.6921,51.7705,40200.0
2006-02-15 14:30:00,72.55,72.62,72.55,72.62,21500.0,51.7563,51.8062,51.7563,51.8062,21500.0
2006-02-15 14:35:00,72.65,72.65,72.57,72.65,34500.0,51.8276,51.8276,51.7705,51.8276,34500.0
2006-02-15 14:40:00,72.65,72.69,72.6,72.64,26700.0,51.8276,51.8561,51.7919,51.8205,26700.0
2006-02-15 14:45:00,72.65,72.7,72.6,72.6,29700.0,51.8276,51.8633,51.7919,51.7919,29700.0
2006-02-15 14:50:00,72.59,72.69,72.58,72.59,19000.0,51.7848,51.8561,51.7777,51.7848,19000.0
2006-02-15 14:55:00,72.59,72.7,72.56,72.67,27100.0,51.7848,51.8633,51.7634,51.8419,27100.0
2006-02-15 15:00:00,72.66,72.7,72.64,72.64,48800.0,51.8347,51.8633,51.8205,51.8205,48800.0
2006-02-15 15:05:00,72.63,72.74,72.63,72.63,51800.0,51.8133,51.8918,51.8133,51.8133,51800.0
2006-02-15 15:10:00,72.63,72.63,72.46,72.51,57200.0,51.8133,51.8133,51.6921,51.7277,57200.0
2006-02-15 15:15:00,72.51,72.57,72.41,72.43,45800.0,51.7277,51.7705,51.6564,51.6707,45800.0
2006-02-15 15:20:00,72.43,72.45,72.36,72.45,24800.0,51.6707,51.6849,51.6207,51.6849,24800.0
2006-02-15 15:25:00,72.45,72.54,72.37,72.38,30800.0,51.6849,51.7491,51.6279,51.635,30800.0
2006-02-15 15:30:00,72.39,72.47,72.38,72.46,15700.0,51.6421,51.6992,51.635,51.6921,15700.0
2006-02-15 15:35:00,72.46,72.48,72.43,72.47,26200.0,51.6921,51.7063,51.6707,51.6992,26200.0
2006-02-15 15:40:00,72.47,72.51,72.39,72.4,23600.0,51.6992,51.7277,51.6421,51.6493,23600.0
2006-02-15 15:45:00,72.41,72.43,72.37,72.38,34400.0,51.6564,51.6707,51.6279,51.635,34400.0
2006-02-15 15:50:00,72.37,72.42,72.35,72.42,40400.0,51.6279,51.6635,51.6136,51.6635,40400.0
2006-02-15 15:55:00,72.42,72.47,72.39,72.42,74100.0,51.6635,51.6992,51.6421,51.6635,74100.0
2006-02-16 09:30:00,72.65,72.93,72.65,72.65,141400.0,51.8276,52.0274,51.8276,51.8276,141400.0
2006-02-16 09:35:00,72.67,72.68,72.5,72.55,43800.0,51.8419,51.849,51.7206,51.7563,43800.0
2006-02-16 09:40:00,72.55,72.85,72.55,72.85,49500.0,51.7563,51.9703,51.7563,51.9703,49500.0
2006-02-16 09:45:00,72.77,72.78,72.54,72.59,50500.0,51.9132,51.9203,51.7491,51.7848,50500.0
2006-02-16 09:50:00,72.58,72.7,72.58,72.64,52400.0,51.7777,51.8633,51.7777,51.8205,52400.0
2006-02-16 09:55:00,72.67,72.67,72.43,72.45,38300.0,51.8419,51.8419,51.6707,51.6849,38300.0
2006-02-16 10:00:00,72.45,72.58,72.41,72.58,28500.0,51.6849,51.7777,51.6564,51.7777,28500.0
2006-02-16 10:05:00,72.61,72.69,72.6,72.69,35300.0,51.7991,51.8561,51.7919,51.8561,35300.0
2006-02-16 10:10:00,72.7,72.74,72.6,72.69,37000.0,51.8633,51.8918,51.7919,51.8561,37000.0
2006-02-16 10:15:00,72.67,72.69,72.52,72.6,52200.0,51.8419,51.8561,51.7349,51.7919,52200.0
2006-02-16 10:20:00,72.59,72.67,72.49,72.5,46000.0,51.7848,51.8419,51.7135,51.7206,46000.0
2006-02-16 10:25:00,72.48,72.49,72.36,72.49,19300.0,51.7063,51.7135,51.6207,51.7135,19300.0
2006-02-16 10:30:00,72.47,72.5,72.37,72.4,11200.0,51.6992,51.7206,51.6279,51.6493,11200.0
2006-02-16 10:35:00,72.39,72.43,72.35,72.4,19300.0,51.6421,51.6707,51.6136,51.6493,19300.0
2006-02-16 10:40:00,72.37,72.44,72.37,72.37,15900.0,51.6279,51.6778,51.6279,51.6279,15900.0
2006-02-16 10:45:00,72.4,72.48,72.36,72.39,23500.0,51.6493,51.7063,51.6207,51.6421,23500.0
2006-02-16 10:50:00,72.38,72.39,72.33,72.36,41600.0,51.635,51.6421,51.5993,51.6207,41600.0
2006-02-16 10:55:00,72.34,72.35,72.31,72.34,15000.0,51.6065,51.6136,51.5851,51.6065,15000.0
2006-02-16 11:00:00,72.34,72.38,72.32,72.36,32300.0,51.6065,51.635,51.5922,51.6207,32300.0
2006-02-16 11:05:00,72.36,72.39,72.34,72.39,19000.0,51.6207,51.6421,51.6065,51.6421,19000.0
2006-02-16 11:10:00,72.38,72.43,72.35,72.38,39500.0,51.635,51.6707,51.6136,51.635,39500.0
2006-02-16 11:15:00,72.4,72.48,72.39,72.45,22500.0,51.6493,51.7063,51.6421,51.6849,22500.0
2006-02-16 11:20:00,72.45,72.47,72.3,72.31,19500.0,51.6849,51.6992,51.5779,51.5851,19500.0
2006-02-16 11:25:00,72.3,72.38,72.3,72.37,16400.0,51.5779,51.635,51.5779,51.6279,16400.0
2006-02-16 11:30:00,72.37,72.47,72.37,72.45,15000.0,51.6279,51.6992,51.6279,51.6849,15000.0
2006-02-16 11:35:00,72.46,72.51,72.46,72.49,32300.0,51.6921,51.7277,51.6921,51.7135,32300.0
2006-02-16 11:40:00,72.49,72.5,72.44,72.46,12200.0,51.7135,51.7206,51.6778,51.6921,12200.0
2006-02-16 11:45:00,72.45,72.45,72.42,72.45,14200.0,51.6849,51.6849,51.6635,51.6849,14200.0
2006-02-16 11:50:00,72.45,72.51,72.45,72.48,17200.0,51.6849,51.7277,51.6849,51.7063,17200.0
2006-02-16 11:55:00,72.49,72.56,72.47,72.54,19200.0,51.7135,51.7634,51.6992,51.7491,19200.0
2006-02-16 12:00:00,72.53,72.59,72.44,72.45,20100.0,51.742,51.7848,51.6778,51.6849,20100.0
2006-02-16 12:05:00,72.45,72.45,72.33,72.37,16900.0,51.6849,51.6849,51.5993,51.6279,16900.0
2006-02-16 12:10:00,72.4,72.55,72.38,72.45,29400.0,51.6493,51.7563,51.635,51.6849,29400.0
2006-02-16 12:15:00,72.46,72.54,72.46,72.54,27300.0,51.6921,51.7491,51.6921,51.7491,27300.0
2006-02-16 12:20:00,72.54,72.54,72.43,72.43,28500.0,51.7491,51.7491,51.6707,51.6707,28500.0
2006-02-16 12:25:00,72.46,72.49,72.41,72.49,12000.0,51.6921,51.7135,51.6564,51.7135,12000.0
2006-02-16 12:30:00,72.47,72.47,72.35,72.39,10500.0,51.6992,51.6992,51.6136,51.6421,10500.0
2006-02-16 12:35:00,72.38,72.44,72.36,72.36,17300.0,51.635,51.6778,51.6207,51.6207,17300.0
2006-02-16 12:40:00,72.36,72.4,72.32,72.39,23400.0,51.6207,51.6493,51.5922,51.6421,23400.0
2006-02-16 12:45:00,72.39,72.39,72.36,72.37,11300.0,51.6421,51.6421,51.6207,51.6279,11300.0
2006-02-16 12:50:00,72.35,72.39,72.33,72.39,12200.0,51.6136,51.6421,51.5993,51.6421,12200.0
2006-02-16 12:55:00,72.39,72.39,72.33,72.33,9900.0,51.6421,51.6421,51.5993,51.5993,9900.0
2006-02-16 13:00:00,72.33,72.36,72.32,72.36,16500.0,51.5993,51.6207,51.5922,51.6207,16500.0
2006-02-16 13:05:00,72.36,72.36,72.32,72.32,7300.0,51.6207,51.6207,51.5922,51.5922,7300.0
2006-02-16 13:10:00,72.32,72.38,72.32,72.38,16000.0,51.5922,51.635,51.5922,51.635,16000.0
2006-02-16 13:15:00,72.38,72.38,72.32,72.34,10700.0,51.635,51.635,51.5922,51.6065,10700.0
2006-02-16 13:20:00,72.33,72.35,72.32,72.34,13800.0,51.5993,51.6136,51.5922,51.6065,13800.0
2006-02-16 13:25:00,72.35,72.37,72.34,72.35,22100.0,51.6136,51.6279,51.6065,51.6136,22100.0
2006-02-16 13:30:00,72.34,72.45,72.33,72.45,22100.0,51.6065,51.6849,51.5993,51.6849,22100.0
2006-02-16 13:35:00,72.44,72.45,72.39,72.4,22000.0,51.6778,51.6849,51.6421,51.6493,22000.0
2006-02-16 13:40:00,72.39,72.39,72.32,72.36,17100.0,51.6421,51.6421,51.5922,51.6207,17100.0
2006-02-16 13:45:00,72.34,72.35,72.32,72.32,16500.0,51.6065,51.6136,51.5922,51.5922,16500.0
2006-02-16 13:50:00,72.31,72.36,72.26,72.26,22700.0,51.5851,51.6207,51.5494,51.5494,22700.0
2006-02-16 13:55:00,72.28,72.37,72.2,72.37,32500.0,51.5637,51.6279,51.5066,51.6279,32500.0
2006-02-16 14:00:00,72.37,72.44,72.35,72.44,13600.0,51.6279,51.6778,51.6136,51.6778,13600.0
2006-02-16 14:05:00,72.45,72.48,72.41,72.41,10400.0,51.6849,51.7063,51.6564,51.6564,10400.0
2006-02-16 14:10:00,72.41,72.42,72.35,72.4,16400.0,51.6564,51.6635,51.6136,51.6493,16400.0
2006-02-16 14:15:00,72.41,72.5,72.41,72.5,18500.0,51.6564,51.7206,51.6564,51.7206,18500.0
2006-02-16 14:20:00,72.48,72.48,72.46,72.47,7200.0,51.7063,51.7063,51.6921,51.6992,7200.0
2006-02-16 14:25:00,72.47,72.48,72.43,72.45,13300.0,51.6992,51.7063,51.6707,51.6849,13300.0
2006-02-16 14:30:00,72.44,72.46,72.42,72.46,12700.0,51.6778,51.6921,51.6635,51.6921,12700.0
2006-02-16 14:35:00,72.45,72.47,72.35,72.4,26600.0,51.6849,51.6992,51.6136,51.6493,26600.0
2006-02-16 14:40:00,72.38,72.4,72.35,72.35,12300.0,51.635,51.6493,51.6136,51.6136,12300.0
2006-02-16 14:45:00,72.36,72.39,72.34,72.35,16800.0,51.6207,51.6421,51.6065,51.6136,16800.0
2006-02-16 14:50:00,72.35,72.35,72.3,72.32,19600.0,51.6136,51.6136,51.5779,51.5922,19600.0
2006-02-16 14:55:00,72.32,72.39,72.31,72.37,17600.0,51.5922,51.6421,51.5851,51.6279,17600.0
2006-02-16 15:00:00,72.37,72.4,72.31,72.32,31100.0,51.6279,51.6493,51.5851,51.5922,31100.0
2006-02-16 15:05:00,72.32,72.34,72.3,72.34,24800.0,51.5922,51.6065,51.5779,51.6065,24800.0
2006-02-16 15:10:00,72.34,72.34,72.3,72.32,14600.0,51.6065,51.6065,51.5779,51.5922,14600.0
2006-02-16 15:15:00,72.32,72.32,72.28,72.32,29300.0,51.5922,51.5922,51.5637,51.5922,29300.0
2006-02-16 15:20:00,72.33,72.34,72.27,72.29,21600.0,51.5993,51.6065,51.5565,51.5708,21600.0
2006-02-16 15:25:00,72.29,72.33,72.29,72.3,38400.0,51.5708,51.5993,51.5708,51.5779,38400.0
2006-02-16 15:30:00,72.3,72.46,72.3,72.4,55100.0,51.5779,51.6921,51.5779,51.6493,55100.0
2006-02-16 15:35:00,72.42,72.5,72.41,72.49,40300.0,51.6635,51.7206,51.6564,51.7135,40300.0
2006-02-16 15:40:00,72.49,72.55,72.48,72.51,61700.0,51.7135,51.7563,51.7063,51.7277,61700.0
2006-02-16 15:45:00,72.51,72.51,72.45,72.48,37900.0,51.7277,51.7277,51.6849,51.7063,37900.0
2006-02-16 15:50:00,72.48,72.52,72.46,72.52,38600.0,51.7063,51.7349,51.6921,51.7349,38600.0
2006-02-16 15:55:00,72.52,72.54,72.46,72.53,109200.0,51.7349,51.7491,51.6921,51.742,109200.0
2006-02-17 09:30:00,72.55,72.55,72.36,72.46,458700.0,51.7563,51.7563,51.6207,51.6921,458700.0
2006-02-17 09:35:00,72.44,72.52,72.39,72.46,61500.0,51.6778,51.7349,51.6421,51.6921,61500.0
2006-02-17 09:40:00,72.42,72.55,72.42,72.5,67500.0,51.6635,51.7563,51.6635,51.7206,67500.0
2006-02-17 09:45:00,72.52,72.52,72.4,72.43,73900.0,51.7349,51.7349,51.6493,51.6707,73900.0
2006-02-17 09:50:00,72.39,72.46,72.36,72.46,26300.0,51.6421,51.6921,51.6207,51.6921,26300.0
2006-02-17 09:55:00,72.46,72.59,72.45,72.5,11700.0,51.6921,51.7848,51.6849,51.7206,11700.0
2006-02-17 10:00:00,72.53,72.53,72.3,72.36,32400.0,51.742,51.742,51.5779,51.6207,32400.0
2006-02-17 10:05:00,72.37,72.49,72.3,72.48,32500.0,51.6279,51.7135,51.5779,51.7063,32500.0
2006-02-17 10:10:00,72.49,72.5,72.37,72.38,23900.0,51.7135,51.7206,51.6279,51.635,23900.0
2006-02-17 10:15:00,72.38,72.5,72.37,72.41,27900.0,51.635,51.7206,51.6279,51.6564,27900.0
2006-02-17 10:20:00,72.45,72.49,72.36,72.39,27500.0,51.6849,51.7135,51.6207,51.6421,27500.0
2006-02-17 10:25:00,72.39,72.4,72.32,72.37,16300.0,51.6421,51.6493,51.5922,51.6279,16300.0
2006-02-17 10:30:00,72.34,72.39,72.3,72.3,48600.0,51.6065,51.6421,51.5779,51.5779,48600.0
2006-02-17 10:35:00,72.32,72.33,72.28,72.3,32900.0,51.5922,51.5993,51.5637,51.5779,32900.0
2006-02-17 10:40:00,72.31,72.36,72.3,72.35,13900.0,51.5851,51.6207,51.5779,51.6136,13900.0
2006-02-17 10:45:00,72.35,72.4,72.31,72.38,13400.0,51.6136,51.6493,51.5851,51.635,13400.0
2006-02-17 10:50:00,72.37,72.4,72.37,72.4,10000.0,51.6279,51.6493,51.6279,51.6493,10000.0
2006-02-17 10:55:00,72.4,72.45,72.37,72.37,9700.0,51.6493,51.6849,51.6279,51.6279,9700.0
2006-02-17 11:00:00,72.4,72.41,72.35,72.38,9900.0,51.6493,51.6564,51.6136,51.635,9900.0
2006-02-17 11:05:00,72.4,72.41,72.38,72.41,51300.0,51.6493,51.6564,51.635,51.6564,51300.0
2006-02-17 11:10:00,72.4,72.46,72.39,72.44,35900.0,51.6493,51.6921,51.6421,51.6778,35900.0
2006-02-17 11:15:00,72.47,72.5,72.4,72.41,17800.0,51.6992,51.7206,51.6493,51.6564,17800.0
2006-02-17 11:20:00,72.4,72.41,72.33,72.37,14300.0,51.6493,51.6564,51.5993,51.6279,14300.0
2006-02-17 11:25:00,72.36,72.4,72.33,72.37,21700.0,51.6207,51.6493,51.5993,51.6279,21700.0
2006-02-17 11:30:00,72.4,72.4,72.37,72.37,7900.0,51.6493,51.6493,51.6279,51.6279,7900.0
2006-02-17 11:35:00,72.37,72.44,72.37,72.44,12300.0,51.6279,51.6778,51.6279,51.6778,12300.0
2006-02-17 11:40:00,72.44,72.48,72.37,72.39,16400.0,51.6778,51.7063,51.6279,51.6421,16400.0
2006-02-17 11:45:00,72.39,72.49,72.37,72.42,22200.0,51.6421,51.7135,51.6279,51.6635,22200.0
2006-02-17 11:50:00,72.42,72.43,72.39,72.4,6700.0,51.6635,51.6707,51.6421,51.6493,6700.0
2006-02-17 11:55:00,72.4,72.4,72.37,72.37,9600.0,51.6493,51.6493,51.6279,51.6279,9600.0
2006-02-17 12:00:00,72.38,72.45,72.38,72.45,24900.0,51.635,51.6849,51.635,51.6849,24900.0
2006-02-17 12:05:00,72.45,72.49,72.44,72.49,6000.0,51.6849,51.7135,51.6778,51.7135,6000.0
2006-02-17 12:10:00,72.5,72.54,72.47,72.47,9000.0,51.7206,51.7491,51.6992,51.6992,9000.0
2006-02-17 12:15:00,72.49,72.53,72.49,72.52,4500.0,51.7135,51.742,51.7135,51.7349,4500.0
2006-02-17 12:20:00,72.5,72.5,72.38,72.39,15500.0,51.7206,51.7206,51.635,51.6421,15500.0
2006-02-17 12:25:00,72.39,72.41,72.37,72.39,5900.0,51.6421,51.6564,51.6279,51.6421,5900.0
2006-02-17 12:30:00,72.4,72.43,72.38,72.41,7500.0,51.6493,51.6707,51.635,51.6564,7500.0
2006-02-17 12:35:00,72.37,72.45,72.37,72.43,20800.0,51.6279,51.6849,51.6279,51.6707,20800.0
2006-02-17 12:40:00,72.44,72.45,72.39,72.43,10000.0,51.6778,51.6849,51.6421,51.6707,10000.0
2006-02-17 12:45:00,72.42,72.46,72.41,72.42,11900.0,51.6635,51.6921,51.6564,51.6635,11900.0
2006-02-17 12:50:00,72.42,72.44,72.4,72.42,37400.0,51.6635,51.6778,51.6493,51.6635,37400.0
2006-02-17 12:55:00,72.42,72.45,72.41,72.41,7100.0,51.6635,51.6849,51.6564,51.6564,7100.0
2006-02-17 13:00:00,72.42,72.45,72.4,72.42,40000.0,51.6635,51.6849,51.6493,51.6635,40000.0
2006-02-17 13:05:00,72.41,72.45,72.41,72.45,10100.0,51.6564,51.6849,51.6564,51.6849,10100.0
2006-02-17 13:10:00,72.44,72.47,72.42,72.46,5600.0,51.6778,51.6992,51.6635,51.6921,5600.0
2006-02-17 13:15:00,72.47,72.5,72.45,72.47,30800.0,51.6992,51.7206,51.6849,51.6992,30800.0
2006-02-17 13:20:00,72.47,72.49,72.45,72.49,4700.0,51.6992,51.7135,51.6849,51.7135,4700.0
2006-02-17 13:25:00,72.5,72.5,72.46,72.5,67000.0,51.7206,51.7206,51.6921,51.7206,67000.0
2006-02-17 13:30:00,72.52,72.55,72.47,72.52,10100.0,51.7349,51.7563,51.6992,51.7349,10100.0
2006-02-17 13:35:00,72.52,72.64,72.46,72.64,21800.0,51.7349,51.8205,51.6921,51.8205,21800.0
2006-02-17 13:40:00,72.62,72.7,72.59,72.61,21400.0,51.8062,51.8633,51.7848,51.7991,21400.0
2006-02-17 13:45:00,72.62,72.68,72.62,72.64,10800.0,51.8062,51.849,51.8062,51.8205,10800.0
2006-02-17 13:50:00,72.64,72.69,72.64,72.68,10800.0,51.8205,51.8561,51.8205,51.849,10800.0
2006-02-17 13:55:00,72.68,72.68,72.66,72.66,5600.0,51.849,51.849,51.8347,51.8347,5600.0
2006-02-17 14:00:00,72.67,72.68,72.65,72.68,11300.0,51.8419,51.849,51.8276,51.849,11300.0
2006-02-17 14:05:00,72.68,72.71,72.67,72.7,21200.0,51.849,51.8704,51.8419,51.8633,21200.0
2006-02-17 14:10:00,72.71,72.75,72.69,72.73,19000.0,51.8704,51.8989,51.8561,51.8847,19000.0
2006-02-17 14:15:00,72.73,72.82,72.71,72.82,31800.0,51.8847,51.9489,51.8704,51.9489,31800.0
2006-02-17 14:20:00,72.82,72.95,72.81,72.92,56000.0,51.9489,52.0416,51.9417,52.0202,56000.0
2006-02-17 14:25:00,72.92,72.97,72.9,72.97,21800.0,52.0202,52.0559,52.006,52.0559,21800.0
2006-02-17 14:30:00,72.96,72.99,72.9,72.97,32900.0,52.0488,52.0702,52.006,52.0559,32900.0
2006-02-17 14:35:00,72.96,72.97,72.94,72.97,20200.0,52.0488,52.0559,52.0345,52.0559,20200.0
2006-02-17 14:40:00,72.95,72.98,72.93,72.96,22600.0,52.0416,52.063,52.0274,52.0488,22600.0
2006-02-17 14:45:00,72.97,73.0,72.95,73.0,35300.0,52.0559,52.0773,52.0416,52.0773,35300.0
2006-02-17 14:50:00,73.0,73.0,72.97,73.0,36900.0,52.0773,52.0773,52.0559,52.0773,36900.0
2006-02-17 14:55:00,73.0,73.0,72.96,72.96,26500.0,52.0773,52.0773,52.0488,52.0488,26500.0
2006-02-17 15:00:00,72.96,72.99,72.95,72.96,12000.0,52.0488,52.0702,52.0416,52.0488,12000.0
2006-02-17 15:05:00,72.97,72.97,72.85,72.85,46100.0,52.0559,52.0559,51.9703,51.9703,46100.0
2006-02-17 15:10:00,72.88,72.91,72.79,72.79,48500.0,51.9917,52.0131,51.9275,51.9275,48500.0
2006-02-17 15:15:00,72.76,72.81,72.71,72.8,37400.0,51.9061,51.9417,51.8704,51.9346,37400.0
2006-02-17 15:20:00,72.79,72.8,72.71,72.72,27000.0,51.9275,51.9346,51.8704,51.8775,27000.0
2006-02-17 15:25:00,72.71,72.75,72.71,72.74,24600.0,51.8704,51.8989,51.8704,51.8918,24600.0
2006-02-17 15:30:00,72.73,72.78,72.71,72.76,29700.0,51.8847,51.9203,51.8704,51.9061,29700.0
2006-02-17 15:35:00,72.76,72.78,72.72,72.76,22900.0,51.9061,51.9203,51.8775,51.9061,22900.0
2006-02-17 15:40:00,72.77,72.82,72.75,72.76,34500.0,51.9132,51.9489,51.8989,51.9061,34500.0
2006-02-17 15:45:00,72.76,72.78,72.75,72.77,32000.0,51.9061,51.9203,51.8989,51.9132,32000.0
2006-02-17 15:50:00,72.77,72.85,72.77,72.84,52700.0,51.9132,51.9703,51.9132,51.9632,52700.0
2006-02-17 15:55:00,72.84,72.95,72.77,72.9,84000.0,51.9632,52.0416,51.9132,52.006,84000.0
2006-02-21 09:30:00,73.15,73.15,72.97,73.01,229800.0,52.1843,52.1843,52.0559,52.0844,229800.0
2006-02-21 09:35:00,73.0,73.04,72.96,73.03,100000.0,52.0773,52.1058,52.0488,52.0987,100000.0
2006-02-21 09:40:00,73.02,73.04,72.71,72.83,30200.0,52.0916,52.1058,51.8704,51.956,30200.0
2006-02-21 09:45:00,72.8,72.86,72.71,72.77,46800.0,51.9346,51.9774,51.8704,51.9132,46800.0
2006-02-21 09:50:00,72.8,72.81,72.66,72.74,46400.0,51.9346,51.9417,51.8347,51.8918,46400.0
2006-02-21 09:55:00,72.76,72.8,72.65,72.73,39600.0,51.9061,51.9346,51.8276,51.8847,39600.0
2006-02-21 10:00:00,72.74,72.93,72.74,72.87,130000.0,51.8918,52.0274,51.8918,51.9846,130000.0
2006-02-21 10:05:00,72.88,72.95,72.87,72.9,42800.0,51.9917,52.0416,51.9846,52.006,42800.0
2006-02-21 10:10:00,72.9,72.92,72.84,72.9,52100.0,52.006,52.0202,51.9632,52.006,52100.0
2006-02-21 10:15:00,72.9,72.93,72.81,72.88,93300.0,52.006,52.0274,51.9417,51.9917,93300.0
2006-02-21 10:20:00,72.92,72.94,72.86,72.91,43800.0,52.0202,52.0345,51.9774,52.0131,43800.0
2006-02-21 10:25:00,72.9,72.93,72.8,72.85,41300.0,52.006,52.0274,51.9346,51.9703,41300.0
2006-02-21 10:30:00,72.85,72.88,72.83,72.83,65600.0,51.9703,51.9917,51.956,51.956,65600.0
2006-02-21 10:35:00,72.82,72.86,72.8,72.85,46300.0,51.9489,51.9774,51.9346,51.9703,46300.0
2006-02-21 10:40:00,72.86,73.03,72.86,72.99,77400.0,51.9774,52.0987,51.9774,52.0702,77400.0
2006-02-21 10:45:00,72.99,73.01,72.97,72.97,51800.0,52.0702,52.0844,52.0559,52.0559,51800.0
2006-02-21 10:50:00,72.97,73.0,72.89,72.9,38500.0,52.0559,52.0773,51.9988,52.006,38500.0
2006-02-21 10:55:00,72.89,72.93,72.89,72.9,19300.0,51.9988,52.0274,51.9988,52.006,19300.0
2006-02-21 11:00:00,72.91,73.0,72.89,73.0,68300.0,52.0131,52.0773,51.9988,52.0773,68300.0
2006-02-21 11:05:00,73.01,73.04,72.98,73.0,53600.0,52.0844,52.1058,52.063,52.0773,53600.0
2006-02-21 11:10:00,73.02,73.22,73.0,73.11,172200.0,52.0916,52.2342,52.0773,52.1558,172200.0
2006-02-21 11:15:00,73.12,73.24,73.12,73.21,70700.0,52.1629,52.2485,52.1629,52.2271,70700.0
2006-02-21 11:20:00,73.2,73.24,73.17,73.19,40200.0,52.22,52.2485,52.1986,52.2128,40200.0
2006-02-21 11:25:00,73.18,73.21,73.15,73.18,32900.0,52.2057,52.2271,52.1843,52.2057,32900.0
2006-02-21 11:30:00,73.18,73.25,73.18,73.24,44700.0,52.2057,52.2556,52.2057,52.2485,44700.0
2006-02-21 11:35:00,73.23,73.27,73.22,73.24,18600.0,52.2414,52.2699,52.2342,52.2485,18600.0
2006-02-21 11:40:00,73.24,73.25,73.18,73.23,31900.0,52.2485,52.2556,52.2057,52.2414,31900.0
2006-02-21 11:45:00,73.23,73.25,73.21,73.22,12500.0,52.2414,52.2556,52.2271,52.2342,12500.0
2006-02-21 11:50:00,73.22,73.23,73.17,73.2,30800.0,52.2342,52.2414,52.1986,52.22,30800.0
2006-02-21 11:55:00,73.22,73.3,73.17,73.17,39200.0,52.2342,52.2913,52.1986,52.1986,39200.0
2006-02-21 12:00:00,73.16,73.22,73.04,73.21,52200.0,52.1914,52.2342,52.1058,52.2271,52200.0
2006-02-21 12:05:00,73.21,73.22,73.16,73.16,17900.0,52.2271,52.2342,52.1914,52.1914,17900.0
2006-02-21 12:10:00,73.17,73.2,73.06,73.08,12400.0,52.1986,52.22,52.1201,52.1344,12400.0
2006-02-21 12:15:00,73.09,73.11,73.01,73.01,20300.0,52.1415,52.1558,52.0844,52.0844,20300.0
2006-02-21 12:20:00,73.02,73.04,73.0,73.04,18800.0,52.0916,52.1058,52.0773,52.1058,18800.0
2006-02-21 12:25:00,73.03,73.15,73.02,73.09,16400.0,52.0987,52.1843,52.0916,52.1415,16400.0
2006-02-21 12:30:00,73.08,73.1,73.04,73.04,35800.0,52.1344,52.1486,52.1058,52.1058,35800.0
2006-02-21 12:35:00,73.04,73.07,73.01,73.04,12500.0,52.1058,52.1272,52.0844,52.1058,12500.0
2006-02-21 12:40:00,73.03,73.09,73.03,73.08,12400.0,52.0987,52.1415,52.0987,52.1344,12400.0
2006-02-21 12:45:00,73.09,73.14,73.09,73.14,13300.0,52.1415,52.1772,52.1415,52.1772,13300.0
2006-02-21 12:50:00,73.14,73.15,73.08,73.08,16300.0,52.1772,52.1843,52.1344,52.1344,16300.0
2006-02-21 12:55:00,73.08,73.11,73.08,73.11,14000.0,52.1344,52.1558,52.1344,52.1558,14000.0
2006-02-21 13:00:00,73.1,73.11,73.07,73.1,23600.0,52.1486,52.1558,52.1272,52.1486,23600.0
2006-02-21 13:05:00,73.11,73.11,73.07,73.08,18300.0,52.1558,52.1558,52.1272,52.1344,18300.0
2006-02-21 13:10:00,73.08,73.1,73.06,73.1,13100.0,52.1344,52.1486,52.1201,52.1486,13100.0
2006-02-21 13:15:00,73.09,73.13,73.09,73.11,7200.0,52.1415,52.17,52.1415,52.1558,7200.0
2006-02-21 13:20:00,73.11,73.17,73.09,73.15,32600.0,52.1558,52.1986,52.1415,52.1843,32600.0
2006-02-21 13:25:00,73.14,73.22,73.13,73.2,23900.0,52.1772,52.2342,52.17,52.22,23900.0
2006-02-21 13:30:00,73.18,73.22,73.16,73.19,20400.0,52.2057,52.2342,52.1914,52.2128,20400.0
2006-02-21 13:35:00,73.19,73.28,73.19,73.25,27000.0,52.2128,52.277,52.2128,52.2556,27000.0
2006-02-21 13:40:00,73.25,73.31,73.22,73.3,32900.0,52.2556,52.2984,52.2342,52.2913,32900.0
2006-02-21 13:45:00,73.29,73.31,73.27,73.29,10500.0,52.2842,52.2984,52.2699,52.2842,10500.0
2006-02-21 13:50:00,73.29,73.3,73.16,73.19,10300.0,52.2842,52.2913,52.1914,52.2128,10300.0
2006-02-21 13:55:00,73.17,73.18,73.07,73.13,12600.0,52.1986,52.2057,52.1272,52.17,12600.0
2006-02-21 14:00:00,73.13,73.37,73.09,73.28,64500.0,52.17,52.3412,52.1415,52.277,64500.0
2006-02-21 14:05:00,73.3,73.34,73.15,73.2,25200.0,52.2913,52.3198,52.1843,52.22,25200.0
2006-02-21 14:10:00,73.18,73.25,73.13,73.13,20200.0,52.2057,52.2556,52.17,52.17,20200.0
2006-02-21 14:15:00,73.16,73.18,73.04,73.09,35300.0,52.1914,52.2057,52.1058,52.1415,35300.0
2006-02-21 14:20:00,73.07,73.07,73.0,73.06,21600.0,52.1272,52.1272,52.0773,52.1201,21600.0
2006-02-21 14:25:00,73.05,73.18,73.04,73.13,26800.0,52.113,52.2057,52.1058,52.17,26800.0
2006-02-21 14:30:00,73.14,73.2,73.13,73.2,22700.0,52.1772,52.22,52.17,52.22,22700.0
2006-02-21 14:35:00,73.18,73.18,73.09,73.12,11900.0,52.2057,52.2057,52.1415,52.1629,11900.0
2006-02-21 14:40:00,73.13,73.18,73.06,73.14,28500.0,52.17,52.2057,52.1201,52.1772,28500.0
2006-02-21 14:45:00,73.14,73.14,73.02,73.12,24600.0,52.1772,52.1772,52.0916,52.1629,24600.0
2006-02-21 14:50:00,73.12,73.13,73.01,73.03,17400.0,52.1629,52.17,52.0844,52.0987,17400.0
2006-02-21 14:55:00,73.03,73.06,73.0,73.02,34400.0,52.0987,52.1201,52.0773,52.0916,34400.0
2006-02-21 15:00:00,73.02,73.13,73.02,73.08,35700.0,52.0916,52.17,52.0916,52.1344,35700.0
2006-02-21 15:05:00,73.08,73.15,73.07,73.13,34800.0,52.1344,52.1843,52.1272,52.17,34800.0
2006-02-21 15:10:00,73.13,73.25,73.13,73.24,46900.0,52.17,52.2556,52.17,52.2485,46900.0
2006-02-21 15:15:00,73.24,73.32,73.24,73.3,49300.0,52.2485,52.3056,52.2485,52.2913,49300.0
2006-02-21 15:20:00,73.3,73.4,73.29,73.29,44600.0,52.2913,52.3626,52.2842,52.2842,44600.0
2006-02-21 15:25:00,73.3,73.36,73.29,73.31,23400.0,52.2913,52.3341,52.2842,52.2984,23400.0
2006-02-21 15:30:00,73.3,73.31,73.2,73.2,23600.0,52.2913,52.2984,52.22,52.22,23600.0
2006-02-21 15:35:00,73.2,73.21,73.1,73.11,43700.0,52.22,52.2271,52.1486,52.1558,43700.0
2006-02-21 15:40:00,73.11,73.18,73.11,73.16,41700.0,52.1558,52.2057,52.1558,52.1914,41700.0
2006-02-21 15:45:00,73.15,73.16,73.11,73.15,36900.0,52.1843,52.1914,52.1558,52.1843,36900.0
2006-02-21 15:50:00,73.14,73.15,73.05,73.05,63100.0,52.1772,52.1843,52.113,52.113,63100.0
2006-02-21 15:55:00,73.05,73.12,73.05,73.08,57600.0,52.113,52.1629,52.113,52.1344,57600.0
2006-02-22 09:30:00,73.06,73.44,73.06,73.35,134900.0,52.1201,52.3912,52.1201,52.327,134900.0
2006-02-22 09:35:00,73.29,73.48,73.19,73.45,62800.0,52.2842,52.4197,52.2128,52.3983,62800.0
2006-02-22 09:40:00,73.43,73.7,73.43,73.69,80400.0,52.384,52.5767,52.384,52.5695,80400.0
2006-02-22 09:45:00,73.69,73.86,73.66,73.82,193200.0,52.5695,52.6908,52.5481,52.6623,193200.0
2006-02-22 09:50:00,73.82,73.84,73.72,73.75,33400.0,52.6623,52.6765,52.5909,52.6123,33400.0
2006-02-22 09:55:00,73.76,73.8,73.71,73.76,68900.0,52.6195,52.648,52.5838,52.6195,68900.0
2006-02-22 10:00:00,73.77,73.9,73.75,73.82,116900.0,52.6266,52.7193,52.6123,52.6623,116900.0
2006-02-22 10:05:00,73.82,73.89,73.78,73.84,184100.0,52.6623,52.7122,52.6337,52.6765,184100.0
2006-02-22 10:10:00,73.89,73.97,73.85,73.97,53300.0,52.7122,52.7693,52.6837,52.7693,53300.0
2006-02-22 10:15:00,73.98,74.0,73.89,73.99,101300.0,52.7764,52.7907,52.7122,52.7835,101300.0
2006-02-22 10:20:00,73.99,74.05,73.89,73.98,168900.0,52.7835,52.8264,52.7122,52.7764,168900.0
2006-02-22 10:25:00,73.99,74.05,73.93,74.04,30700.0,52.7835,52.8264,52.7407,52.8192,30700.0
2006-02-22 10:30:00,74.03,74.03,73.89,73.97,36700.0,52.8121,52.8121,52.7122,52.7693,36700.0
2006-02-22 10:35:00,73.98,74.02,73.95,73.99,76000.0,52.7764,52.8049,52.755,52.7835,76000.0
2006-02-22 10:40:00,73.98,73.99,73.91,73.95,37000.0,52.7764,52.7835,52.7265,52.755,37000.0
2006-02-22 10:45:00,73.95,73.98,73.93,73.96,27200.0,52.755,52.7764,52.7407,52.7621,27200.0
2006-02-22 10:50:00,73.95,73.98,73.95,73.97,53100.0,52.755,52.7764,52.755,52.7693,53100.0
2006-02-22 10:55:00,73.97,74.05,73.96,74.03,112400.0,52.7693,52.8264,52.7621,52.8121,112400.0
2006-02-22 11:00:00,74.05,74.05,73.97,74.0,103700.0,52.8264,52.8264,52.7693,52.7907,103700.0
2006-02-22 11:05:00,73.98,73.99,73.93,73.97,22100.0,52.7764,52.7835,52.7407,52.7693,22100.0
2006-02-22 11:10:00,73.97,73.99,73.94,73.97,40300.0,52.7693,52.7835,52.7479,52.7693,40300.0
2006-02-22 11:15:00,73.96,73.97,73.88,73.88,38200.0,52.7621,52.7693,52.7051,52.7051,38200.0
2006-02-22 11:20:00,73.9,74.0,73.89,73.98,39100.0,52.7193,52.7907,52.7122,52.7764,39100.0
2006-02-22 11:25:00,73.96,74.14,73.96,74.11,90100.0,52.7621,52.8906,52.7621,52.8692,90100.0
2006-02-22 11:30:00,74.11,74.18,74.02,74.05,47300.0,52.8692,52.9191,52.8049,52.8264,47300.0
2006-02-22 11:35:00,74.05,74.15,74.02,74.15,63600.0,52.8264,52.8977,52.8049,52.8977,63600.0
2006-02-22 11:40:00,74.15,74.19,74.11,74.17,62800.0,52.8977,52.9262,52.8692,52.912,62800.0
2006-02-22 11:45:00,74.16,74.28,74.03,74.17,52700.0,52.9048,52.9904,52.8121,52.912,52700.0
2006-02-22 11:50:00,74.17,74.25,74.16,74.17,23400.0,52.912,52.969,52.9048,52.912,23400.0
2006-02-22 11:55:00,74.16,74.18,74.14,74.16,46100.0,52.9048,52.9191,52.8906,52.9048,46100.0
2006-02-22 12:00:00,74.17,74.4,74.16,74.35,140700.0,52.912,53.076,52.9048,53.0404,140700.0
2006-02-22 12:05:00,74.35,74.48,74.33,74.48,64500.0,53.0404,53.1331,53.0261,53.1331,64500.0
2006-02-22 12:10:00,74.46,74.55,74.46,74.5,63400.0,53.1188,53.183,53.1188,53.1474,63400.0
2006-02-22 12:15:00,74.49,74.56,74.48,74.52,44900.0,53.1402,53.1902,53.1331,53.1616,44900.0
2006-02-22 12:20:00,74.52,74.53,74.45,74.49,31900.0,53.1616,53.1688,53.1117,53.1402,31900.0
2006-02-22 12:25:00,74.51,74.57,74.47,74.56,46200.0,53.1545,53.1973,53.126,53.1902,46200.0
2006-02-22 12:30:00,74.56,74.61,74.5,74.55,72100.0,53.1902,53.2258,53.1474,53.183,72100.0
2006-02-22 12:35:00,74.55,74.61,74.46,74.49,50700.0,53.183,53.2258,53.1188,53.1402,50700.0
2006-02-22 12:40:00,74.46,74.48,74.35,74.43,58200.0,53.1188,53.1331,53.0404,53.0974,58200.0
2006-02-22 12:45:00,74.41,74.44,74.4,74.42,34600.0,53.0832,53.1046,53.076,53.0903,34600.0
2006-02-22 12:50:00,74.41,74.56,74.4,74.53,42400.0,53.0832,53.1902,53.076,53.1688,42400.0
2006-02-22 12:55:00,74.52,74.55,74.45,74.45,30200.0,53.1616,53.183,53.1117,53.1117,30200.0
2006-02-22 13:00:00,74.51,74.56,74.47,74.5,79000.0,53.1545,53.1902,53.126,53.1474,79000.0
2006-02-22 13:05:00,74.49,74.59,74.46,74.54,34500.0,53.1402,53.2116,53.1188,53.1759,34500.0
2006-02-22 13:10:00,74.52,74.55,74.46,74.47,23200.0,53.1616,53.183,53.1188,53.126,23200.0
2006-02-22 13:15:00,74.46,74.5,74.37,74.38,18100.0,53.1188,53.1474,53.0546,53.0618,18100.0
2006-02-22 13:20:00,74.38,74.45,74.35,74.41,20400.0,53.0618,53.1117,53.0404,53.0832,20400.0
2006-02-22 13:25:00,74.39,74.54,74.39,74.51,24500.0,53.0689,53.1759,53.0689,53.1545,24500.0
2006-02-22 13:30:00,74.51,74.51,74.38,74.39,30800.0,53.1545,53.1545,53.0618,53.0689,30800.0
2006-02-22 13:35:00,74.39,74.39,74.31,74.31,28100.0,53.0689,53.0689,53.0118,53.0118,28100.0
2006-02-22 13:40:00,74.3,74.31,74.17,74.17,36400.0,53.0047,53.0118,52.912,52.912,36400.0
2006-02-22 13:45:00,74.17,74.3,74.17,74.23,76600.0,52.912,53.0047,52.912,52.9548,76600.0
2006-02-22 13:50:00,74.24,74.24,74.16,74.16,55400.0,52.9619,52.9619,52.9048,52.9048,55400.0
2006-02-22 13:55:00,74.2,74.2,74.15,74.15,96100.0,52.9334,52.9334,52.8977,52.8977,96100.0
2006-02-22 14:00:00,74.16,74.17,74.07,74.08,56000.0,52.9048,52.912,52.8406,52.8478,56000.0
2006-02-22 14:05:00,74.07,74.17,74.07,74.15,123400.0,52.8406,52.912,52.8406,52.8977,123400.0
2006-02-22 14:10:00,74.17,74.22,74.15,74.21,27600.0,52.912,52.9476,52.8977,52.9405,27600.0
2006-02-22 14:15:00,74.2,74.24,74.19,74.24,45500.0,52.9334,52.9619,52.9262,52.9619,45500.0
2006-02-22 14:20:00,74.24,74.26,74.22,74.25,30800.0,52.9619,52.9762,52.9476,52.969,30800.0
2006-02-22 14:25:00,74.25,74.29,74.18,74.21,26000.0,52.969,52.9976,52.9191,52.9405,26000.0
2006-02-22 14:30:00,74.18,74.2,74.09,74.12,88400.0,52.9191,52.9334,52.8549,52.8763,88400.0
2006-02-22 14:35:00,74.12,74.18,74.06,74.08,39300.0,52.8763,52.9191,52.8335,52.8478,39300.0
2006-02-22 14:40:00,74.09,74.1,74.0,74.07,34000.0,52.8549,52.862,52.7907,52.8406,34000.0
2006-02-22 14:45:00,74.06,74.12,74.05,74.1,27100.0,52.8335,52.8763,52.8264,52.862,27100.0
2006-02-22 14:50:00,74.1,74.15,74.07,74.1,78500.0,52.862,52.8977,52.8406,52.862,78500.0
2006-02-22 14:55:00,74.09,74.15,74.08,74.14,41800.0,52.8549,52.8977,52.8478,52.8906,41800.0
2006-02-22 15:00:00,74.15,74.22,74.12,74.2,75000.0,52.8977,52.9476,52.8763,52.9334,75000.0
2006-02-22 15:05:00,74.21,74.3,74.2,74.22,56000.0,52.9405,53.0047,52.9334,52.9476,56000.0
2006-02-22 15:10:00,74.23,74.3,74.2,74.29,77000.0,52.9548,53.0047,52.9334,52.9976,77000.0
2006-02-22 15:15:00,74.27,74.29,74.2,74.25,54000.0,52.9833,52.9976,52.9334,52.969,54000.0
2006-02-22 15:20:00,74.23,74.3,74.23,74.3,74000.0,52.9548,53.0047,52.9548,53.0047,74000.0
2006-02-22 15:25:00,74.29,74.35,74.29,74.29,52500.0,52.9976,53.0404,52.9976,52.9976,52500.0
2006-02-22 15:30:00,74.3,74.45,74.29,74.34,52600.0,53.0047,53.1117,52.9976,53.0332,52600.0
2006-02-22 15:35:00,74.35,74.39,74.34,74.39,34300.0,53.0404,53.0689,53.0332,53.0689,34300.0
2006-02-22 15:40:00,74.38,74.45,74.36,74.39,54200.0,53.0618,53.1117,53.0475,53.0689,54200.0
2006-02-22 15:45:00,74.39,74.44,74.37,74.42,75300.0,53.0689,53.1046,53.0546,53.0903,75300.0
2006-02-22 15:50:00,74.42,74.45,74.39,74.44,78100.0,53.0903,53.1117,53.0689,53.1046,78100.0
2006-02-22 15:55:00,74.45,74.47,74.39,74.42,128200.0,53.1117,53.126,53.0689,53.0903,128200.0
2006-02-23 09:30:00,73.95,74.2,73.9,74.11,126700.0,52.755,52.9334,52.7193,52.8692,126700.0
2006-02-23 09:35:00,74.11,74.15,74.02,74.15,52600.0,52.8692,52.8977,52.8049,52.8977,52600.0
2006-02-23 09:40:00,74.16,74.17,73.99,74.01,36200.0,52.9048,52.912,52.7835,52.7978,36200.0
2006-02-23 09:45:00,74.01,74.13,73.8,74.04,90800.0,52.7978,52.8834,52.648,52.8192,90800.0
2006-02-23 09:50:00,74.06,74.1,73.95,73.99,37300.0,52.8335,52.862,52.755,52.7835,37300.0
2006-02-23 09:55:00,74.01,74.02,73.89,73.91,37300.0,52.7978,52.8049,52.7122,52.7265,37300.0
2006-02-23 10:00:00,73.91,73.99,73.78,73.93,76500.0,52.7265,52.7835,52.6337,52.7407,76500.0
2006-02-23 10:05:00,73.92,74.02,73.85,73.97,49000.0,52.7336,52.8049,52.6837,52.7693,49000.0
2006-02-23 10:10:00,73.96,74.01,73.91,73.99,33200.0,52.7621,52.7978,52.7265,52.7835,33200.0
2006-02-23 10:15:00,73.99,74.0,73.96,73.98,42300.0,52.7835,52.7907,52.7621,52.7764,42300.0
2006-02-23 10:20:00,73.99,73.99,73.9,73.91,22100.0,52.7835,52.7835,52.7193,52.7265,22100.0
2006-02-23 10:25:00,73.9,74.04,73.89,74.02,75100.0,52.7193,52.8192,52.7122,52.8049,75100.0
2006-02-23 10:30:00,74.02,74.05,73.96,73.99,44500.0,52.8049,52.8264,52.7621,52.7835,44500.0
2006-02-23 10:35:00,73.98,74.16,73.97,74.06,45400.0,52.7764,52.9048,52.7693,52.8335,45400.0
2006-02-23 10:40:00,74.07,74.07,73.95,73.96,35800.0,52.8406,52.8406,52.755,52.7621,35800.0
2006-02-23 10:45:00,73.96,74.14,73.96,74.08,23100.0,52.7621,52.8906,52.7621,52.8478,23100.0
2006-02-23 10:50:00,74.11,74.13,73.93,74.0,19800.0,52.8692,52.8834,52.7407,52.7907,19800.0
2006-02-23 10:55:00,74.0,74.04,73.97,73.98,39800.0,52.7907,52.8192,52.7693,52.7764,39800.0
2006-02-23 11:00:00,73.98,73.99,73.94,73.95,24300.0,52.7764,52.7835,52.7479,52.755,24300.0
2006-02-23 11:05:00,73.95,73.99,73.92,73.96,25200.0,52.755,52.7835,52.7336,52.7621,25200.0
2006-02-23 11:10:00,73.97,74.06,73.9,74.06,25300.0,52.7693,52.8335,52.7193,52.8335,25300.0
2006-02-23 11:15:00,74.05,74.06,73.94,73.97,25600.0,52.8264,52.8335,52.7479,52.7693,25600.0
2006-02-23 11:20:00,73.98,74.0,73.9,74.0,23700.0,52.7764,52.7907,52.7193,52.7907,23700.0
2006-02-23 11:25:00,74.0,74.17,74.0,74.12,35600.0,52.7907,52.912,52.7907,52.8763,35600.0
2006-02-23 11:30:00,74.1,74.1,73.96,74.0,55200.0,52.862,52.862,52.7621,52.7907,55200.0
2006-02-23 11:35:00,74.01,74.02,73.98,74.0,7100.0,52.7978,52.8049,52.7764,52.7907,7100.0
2006-02-23 11:40:00,74.0,74.05,73.98,74.02,15000.0,52.7907,52.8264,52.7764,52.8049,15000.0
2006-02-23 11:45:00,74.0,74.0,73.92,73.94,13500.0,52.7907,52.7907,52.7336,52.7479,13500.0
2006-02-23 11:50:00,73.95,73.96,73.92,73.92,49800.0,52.755,52.7621,52.7336,52.7336,49800.0
2006-02-23 11:55:00,73.93,73.99,73.86,73.9,24900.0,52.7407,52.7835,52.6908,52.7193,24900.0
2006-02-23 12:00:00,73.91,73.96,73.83,73.96,23700.0,52.7265,52.7621,52.6694,52.7621,23700.0
2006-02-23 12:05:00,73.95,74.01,73.95,74.0,12700.0,52.755,52.7978,52.755,52.7907,12700.0
2006-02-23 12:10:00,74.01,74.09,74.01,74.02,12700.0,52.7978,52.8549,52.7978,52.8049,12700.0
2006-02-23 12:15:00,74.02,74.05,74.0,74.01,10900.0,52.8049,52.8264,52.7907,52.7978,10900.0
2006-02-23 12:20:00,74.01,74.04,73.98,74.0,17600.0,52.7978,52.8192,52.7764,52.7907,17600.0
2006-02-23 12:25:00,74.0,74.0,73.98,73.98,12000.0,52.7907,52.7907,52.7764,52.7764,12000.0
2006-02-23 12:30:00,73.98,74.0,73.95,73.99,52100.0,52.7764,52.7907,52.755,52.7835,52100.0
2006-02-23 12:35:00,73.98,74.03,73.95,74.02,41700.0,52.7764,52.8121,52.755,52.8049,41700.0
2006-02-23 12:40:00,74.02,74.1,74.01,74.02,26800.0,52.8049,52.862,52.7978,52.8049,26800.0
2006-02-23 12:45:00,74.02,74.05,74.0,74.04,19700.0,52.8049,52.8264,52.7907,52.8192,19700.0
2006-02-23 12:50:00,74.03,74.1,74.0,74.04,17200.0,52.8121,52.862,52.7907,52.8192,17200.0
2006-02-23 12:55:00,74.04,74.09,74.03,74.05,15700.0,52.8192,52.8549,52.8121,52.8264,15700.0
2006-02-23 13:00:00,74.05,74.08,74.01,74.01,40900.0,52.8264,52.8478,52.7978,52.7978,40900.0
2006-02-23 13:05:00,74.01,74.07,74.01,74.03,16200.0,52.7978,52.8406,52.7978,52.8121,16200.0
2006-02-23 13:10:00,74.03,74.09,74.01,74.09,9900.0,52.8121,52.8549,52.7978,52.8549,9900.0
2006-02-23 13:15:00,74.09,74.12,74.07,74.08,30200.0,52.8549,52.8763,52.8406,52.8478,30200.0
2006-02-23 13:20:00,74.08,74.16,74.07,74.12,16700.0,52.8478,52.9048,52.8406,52.8763,16700.0
2006-02-23 13:25:00,74.11,74.11,74.06,74.08,9200.0,52.8692,52.8692,52.8335,52.8478,9200.0
2006-02-23 13:30:00,74.1,74.14,74.06,74.1,25200.0,52.862,52.8906,52.8335,52.862,25200.0
2006-02-23 13:35:00,74.1,74.13,74.02,74.05,22900.0,52.862,52.8834,52.8049,52.8264,22900.0
2006-02-23 13:40:00,74.04,74.08,74.04,74.04,10700.0,52.8192,52.8478,52.8192,52.8192,10700.0
2006-02-23 13:45:00,74.04,74.06,74.03,74.03,11000.0,52.8192,52.8335,52.8121,52.8121,11000.0
2006-02-23 13:50:00,74.04,74.06,74.01,74.04,7400.0,52.8192,52.8335,52.7978,52.8192,7400.0
2006-02-23 13:55:00,74.04,74.05,74.03,74.03,15400.0,52.8192,52.8264,52.8121,52.8121,15400.0
2006-02-23 14:00:00,74.04,74.04,74.0,74.01,16800.0,52.8192,52.8192,52.7907,52.7978,16800.0
2006-02-23 14:05:00,74.01,74.02,73.98,73.99,17400.0,52.7978,52.8049,52.7764,52.7835,17400.0
2006-02-23 14:10:00,74.0,74.0,73.97,73.97,17100.0,52.7907,52.7907,52.7693,52.7693,17100.0
2006-02-23 14:15:00,73.98,73.99,73.93,73.97,36500.0,52.7764,52.7835,52.7407,52.7693,36500.0
2006-02-23 14:20:00,73.96,74.04,73.94,74.02,34000.0,52.7621,52.8192,52.7479,52.8049,34000.0
2006-02-23 14:25:00,74.02,74.06,73.99,73.99,18000.0,52.8049,52.8335,52.7835,52.7835,18000.0
2006-02-23 14:30:00,73.97,73.99,73.91,73.93,10300.0,52.7693,52.7835,52.7265,52.7407,10300.0
2006-02-23 14:35:00,73.93,74.06,73.92,73.98,20900.0,52.7407,52.8335,52.7336,52.7764,20900.0
2006-02-23 14:40:00,73.98,73.99,73.92,73.97,11800.0,52.7764,52.7835,52.7336,52.7693,11800.0
2006-02-23 14:45:00,73.98,74.07,73.98,74.03,19000.0,52.7764,52.8406,52.7764,52.8121,19000.0
2006-02-23 14:50:00,74.03,74.07,73.98,73.98,13800.0,52.8121,52.8406,52.7764,52.7764,13800.0
2006-02-23 14:55:00,73.98,74.01,73.95,73.97,29400.0,52.7764,52.7978,52.755,52.7693,29400.0
2006-02-23 15:00:00,73.96,73.98,73.95,73.97,18100.0,52.7621,52.7764,52.755,52.7693,18100.0
2006-02-23 15:05:00,73.97,73.98,73.9,73.92,29500.0,52.7693,52.7764,52.7193,52.7336,29500.0
2006-02-23 15:10:00,73.94,73.95,73.9,73.91,22500.0,52.7479,52.755,52.7193,52.7265,22500.0
2006-02-23 15:15:00,73.92,74.01,73.91,74.0,25300.0,52.7336,52.7978,52.7265,52.7907,25300.0
2006-02-23 15:20:00,74.0,74.07,73.97,74.07,21900.0,52.7907,52.8406,52.7693,52.8406,21900.0
2006-02-23 15:25:00,74.07,74.08,74.02,74.07,24100.0,52.8406,52.8478,52.8049,52.8406,24100.0
2006-02-23 15:30:00,74.07,74.1,74.06,74.07,18000.0,52.8406,52.862,52.8335,52.8406,18000.0
2006-02-23 15:35:00,74.07,74.07,73.93,73.95,38700.0,52.8406,52.8406,52.7407,52.755,38700.0
2006-02-23 15:40:00,73.95,73.98,73.92,73.98,56100.0,52.755,52.7764,52.7336,52.7764,56100.0
2006-02-23 15:45:00,73.98,73.99,73.9,73.93,102700.0,52.7764,52.7835,52.7193,52.7407,102700.0
2006-02-23 15:50:00,73.93,73.94,73.9,73.94,131300.0,52.7407,52.7479,52.7193,52.7479,131300.0
2006-02-23 15:55:00,73.93,73.96,73.89,73.9,83600.0,52.7407,52.7621,52.7122,52.7193,83600.0
2006-02-24 09:30:00,73.65,73.94,73.59,73.73,142800.0,52.541,52.7479,52.4982,52.5981,142800.0
2006-02-24 09:35:00,73.65,73.67,73.4,73.57,78400.0,52.541,52.5553,52.3626,52.4839,78400.0
2006-02-24 09:40:00,73.53,73.97,73.4,73.92,51200.0,52.4554,52.7693,52.3626,52.7336,51200.0
2006-02-24 09:45:00,73.91,73.94,73.67,73.72,42400.0,52.7265,52.7479,52.5553,52.5909,42400.0
2006-02-24 09:50:00,73.72,73.84,73.65,73.7,41000.0,52.5909,52.6765,52.541,52.5767,41000.0
2006-02-24 09:55:00,73.7,73.84,73.65,73.73,48100.0,52.5767,52.6765,52.541,52.5981,48100.0
2006-02-24 10:00:00,73.79,73.82,73.73,73.79,33100.0,52.6409,52.6623,52.5981,52.6409,33100.0
2006-02-24 10:05:00,73.79,73.82,73.72,73.81,14700.0,52.6409,52.6623,52.5909,52.6551,14700.0
2006-02-24 10:10:00,73.79,73.89,73.79,73.83,68900.0,52.6409,52.7122,52.6409,52.6694,68900.0
2006-02-24 10:15:00,73.83,73.85,73.75,73.76,26800.0,52.6694,52.6837,52.6123,52.6195,26800.0
2006-02-24 10:20:00,73.73,73.74,73.69,73.73,13000.0,52.5981,52.6052,52.5695,52.5981,13000.0
2006-02-24 10:25:00,73.74,73.77,73.65,73.66,61700.0,52.6052,52.6266,52.541,52.5481,61700.0
2006-02-24 10:30:00,73.66,73.67,73.52,73.53,27500.0,52.5481,52.5553,52.4483,52.4554,27500.0
2006-02-24 10:35:00,73.53,73.55,73.43,73.5,54800.0,52.4554,52.4697,52.384,52.434,54800.0
2006-02-24 10:40:00,73.5,73.5,73.36,73.38,32600.0,52.434,52.434,52.3341,52.3484,32600.0
2006-02-24 10:45:00,73.38,73.42,73.31,73.39,37900.0,52.3484,52.3769,52.2984,52.3555,37900.0
2006-02-24 10:50:00,73.39,73.42,73.33,73.42,25900.0,52.3555,52.3769,52.3127,52.3769,25900.0
2006-02-24 10:55:00,73.41,73.42,73.37,73.41,15500.0,52.3698,52.3769,52.3412,52.3698,15500.0
2006-02-24 11:00:00,73.42,73.47,73.39,73.4,55000.0,52.3769,52.4126,52.3555,52.3626,55000.0
2006-02-24 11:05:00,73.41,73.52,73.4,73.47,59300.0,52.3698,52.4483,52.3626,52.4126,59300.0
2006-02-24 11:10:00,73.5,73.6,73.49,73.53,17700.0,52.434,52.5053,52.4269,52.4554,17700.0
2006-02-24 11:15:00,73.55,73.6,73.5,73.6,20500.0,52.4697,52.5053,52.434,52.5053,20500.0
2006-02-24 11:20:00,73.59,73.6,73.56,73.58,14900.0,52.4982,52.5053,52.4768,52.4911,14900.0
2006-02-24 11:25:00,73.58,73.68,73.58,73.59,26300.0,52.4911,52.5624,52.4911,52.4982,26300.0
2006-02-24 11:30:00,73.59,73.64,73.56,73.58,11700.0,52.4982,52.5339,52.4768,52.4911,11700.0
2006-02-24 11:35:00,73.56,73.71,73.56,73.68,22000.0,52.4768,52.5838,52.4768,52.5624,22000.0
2006-02-24 11:40:00,73.69,73.7,73.56,73.56,15700.0,52.5695,52.5767,52.4768,52.4768,15700.0
2006-02-24 11:45:00,73.57,73.58,73.5,73.58,11900.0,52.4839,52.4911,52.434,52.4911,11900.0
2006-02-24 11:50:00,73.58,73.64,73.57,73.58,13600.0,52.4911,52.5339,52.4839,52.4911,13600.0
2006-02-24 11:55:00,73.58,73.65,73.54,73.64,12800.0,52.4911,52.541,52.4625,52.5339,12800.0
2006-02-24 12:00:00,73.63,73.63,73.59,73.6,13400.0,52.5267,52.5267,52.4982,52.5053,13400.0
2006-02-24 12:05:00,73.59,73.64,73.59,73.61,11300.0,52.4982,52.5339,52.4982,52.5125,11300.0
2006-02-24 12:10:00,73.61,73.63,73.59,73.63,16000.0,52.5125,52.5267,52.4982,52.5267,16000.0
2006-02-24 12:15:00,73.64,73.71,73.63,73.71,15700.0,52.5339,52.5838,52.5267,52.5838,15700.0
2006-02-24 12:20:00,73.73,73.78,73.7,73.75,18800.0,52.5981,52.6337,52.5767,52.6123,18800.0
2006-02-24 12:25:00,73.76,73.8,73.71,73.75,26600.0,52.6195,52.648,52.5838,52.6123,26600.0
2006-02-24 12:30:00,73.73,73.79,73.71,73.79,16900.0,52.5981,52.6409,52.5838,52.6409,16900.0
2006-02-24 12:35:00,73.79,73.85,73.78,73.84,21900.0,52.6409,52.6837,52.6337,52.6765,21900.0
2006-02-24 12:40:00,73.85,73.93,73.84,73.92,35200.0,52.6837,52.7407,52.6765,52.7336,35200.0
2006-02-24 12:45:00,73.91,73.94,73.9,73.94,16300.0,52.7265,52.7479,52.7193,52.7479,16300.0
2006-02-24 12:50:00,73.91,73.97,73.91,73.93,20800.0,52.7265,52.7693,52.7265,52.7407,20800.0
2006-02-24 12:55:00,73.96,74.04,73.95,74.03,18100.0,52.7621,52.8192,52.755,52.8121,18100.0
2006-02-24 13:00:00,74.04,74.08,74.02,74.05,32600.0,52.8192,52.8478,52.8049,52.8264,32600.0
2006-02-24 13:05:00,74.05,74.1,74.03,74.07,41300.0,52.8264,52.862,52.8121,52.8406,41300.0
2006-02-24 13:10:00,74.06,74.07,74.0,74.04,30200.0,52.8335,52.8406,52.7907,52.8192,30200.0
2006-02-24 13:15:00,74.04,74.05,74.01,74.02,21500.0,52.8192,52.8264,52.7978,52.8049,21500.0
2006-02-24 13:20:00,74.02,74.09,74.02,74.07,15700.0,52.8049,52.8549,52.8049,52.8406,15700.0
2006-02-24 13:25:00,74.07,74.15,74.07,74.14,25400.0,52.8406,52.8977,52.8406,52.8906,25400.0
2006-02-24 13:30:00,74.14,74.18,74.07,74.08,17100.0,52.8906,52.9191,52.8406,52.8478,17100.0
2006-02-24 13:35:00,74.08,74.16,74.08,74.14,17400.0,52.8478,52.9048,52.8478,52.8906,17400.0
2006-02-24 13:40:00,74.14,74.15,74.06,74.07,29100.0,52.8906,52.8977,52.8335,52.8406,29100.0
2006-02-24 13:45:00,74.08,74.15,74.05,74.15,34000.0,52.8478,52.8977,52.8264,52.8977,34000.0
2006-02-24 13:50:00,74.14,74.2,74.12,74.17,21000.0,52.8906,52.9334,52.8763,52.912,21000.0
2006-02-24 13:55:00,74.17,74.21,74.13,74.19,22100.0,52.912,52.9405,52.8834,52.9262,22100.0
2006-02-24 14:00:00,74.2,74.35,74.2,74.22,34400.0,52.9334,53.0404,52.9334,52.9476,34400.0
2006-02-24 14:05:00,74.23,74.25,74.21,74.23,37300.0,52.9548,52.969,52.9405,52.9548,37300.0
2006-02-24 14:10:00,74.22,74.31,74.22,74.22,29900.0,52.9476,53.0118,52.9476,52.9476,29900.0
2006-02-24 14:15:00,74.22,74.31,74.22,74.28,25100.0,52.9476,53.0118,52.9476,52.9904,25100.0
2006-02-24 14:20:00,74.3,74.35,74.29,74.34,19800.0,53.0047,53.0404,52.9976,53.0332,19800.0
2006-02-24 14:25:00,74.33,74.34,74.29,74.34,27600.0,53.0261,53.0332,52.9976,53.0332,27600.0
2006-02-24 14:30:00,74.34,74.45,74.34,74.45,46000.0,53.0332,53.1117,53.0332,53.1117,46000.0
2006-02-24 14:35:00,74.44,74.46,74.41,74.45,38300.0,53.1046,53.1188,53.0832,53.1117,38300.0
2006-02-24 14:40:00,74.45,74.48,74.42,74.42,19600.0,53.1117,53.1331,53.0903,53.0903,19600.0
2006-02-24 14:45:00,74.43,74.43,74.37,74.39,22600.0,53.0974,53.0974,53.0546,53.0689,22600.0
2006-02-24 14:50:00,74.38,74.49,74.38,74.43,32400.0,53.0618,53.1402,53.0618,53.0974,32400.0
2006-02-24 14:55:00,74.44,74.5,74.44,74.48,27900.0,53.1046,53.1474,53.1046,53.1331,27900.0
2006-02-24 15:00:00,74.48,74.59,74.48,74.51,34300.0,53.1331,53.2116,53.1331,53.1545,34300.0
2006-02-24 15:05:00,74.51,74.51,74.41,74.48,35600.0,53.1545,53.1545,53.0832,53.1331,35600.0
2006-02-24 15:10:00,74.49,74.49,74.39,74.48,35600.0,53.1402,53.1402,53.0689,53.1331,35600.0
2006-02-24 15:15:00,74.47,74.47,74.39,74.39,16300.0,53.126,53.126,53.0689,53.0689,16300.0
2006-02-24 15:20:00,74.39,74.45,74.32,74.36,30600.0,53.0689,53.1117,53.019,53.0475,30600.0
2006-02-24 15:25:00,74.36,74.41,74.32,74.34,34100.0,53.0475,53.0832,53.019,53.0332,34100.0
2006-02-24 15:30:00,74.34,74.34,74.22,74.26,31900.0,53.0332,53.0332,52.9476,52.9762,31900.0
2006-02-24 15:35:00,74.26,74.31,74.25,74.26,30400.0,52.9762,53.0118,52.969,52.9762,30400.0
2006-02-24 15:40:00,74.27,74.4,74.27,74.32,50200.0,52.9833,53.076,52.9833,53.019,50200.0
2006-02-24 15:45:00,74.33,74.33,74.22,74.22,44600.0,53.0261,53.0261,52.9476,52.9476,44600.0
2006-02-24 15:50:00,74.22,74.22,74.17,74.17,46200.0,52.9476,52.9476,52.912,52.912,46200.0
2006-02-24 15:55:00,74.17,74.3,74.17,74.25,83000.0,52.912,53.0047,52.912,52.969,83000.0
2006-02-27 09:30:00,74.05,74.53,74.0,74.28,157900.0,52.8264,53.1688,52.7907,52.9904,157900.0
2006-02-27 09:35:00,74.26,74.54,74.2,74.39,30700.0,52.9762,53.1759,52.9334,53.0689,30700.0
2006-02-27 09:40:00,74.38,74.53,74.27,74.28,31900.0,53.0618,53.1688,52.9833,52.9904,31900.0
2006-02-27 09:45:00,74.29,74.48,74.28,74.45,35900.0,52.9976,53.1331,52.9904,53.1117,35900.0
2006-02-27 09:50:00,74.44,74.44,74.25,74.32,13500.0,53.1046,53.1046,52.969,53.019,13500.0
2006-02-27 09:55:00,74.33,74.42,74.32,74.4,18100.0,53.0261,53.0903,53.019,53.076,18100.0
2006-02-27 10:00:00,74.41,74.53,74.41,74.48,41600.0,53.0832,53.1688,53.0832,53.1331,41600.0
2006-02-27 10:05:00,74.47,74.48,74.35,74.42,19600.0,53.126,53.1331,53.0404,53.0903,19600.0
2006-02-27 10:10:00,74.43,74.54,74.38,74.54,11900.0,53.0974,53.1759,53.0618,53.1759,11900.0
2006-02-27 10:15:00,74.52,74.7,74.52,74.56,38600.0,53.1616,53.2901,53.1616,53.1902,38600.0
2006-02-27 10:20:00,74.56,74.63,74.52,74.63,33800.0,53.1902,53.2401,53.1616,53.2401,33800.0
2006-02-27 10:25:00,74.61,74.66,74.58,74.62,54600.0,53.2258,53.2615,53.2044,53.233,54600.0
2006-02-27 10:30:00,74.63,74.72,74.63,74.67,18400.0,53.2401,53.3043,53.2401,53.2687,18400.0
2006-02-27 10:35:00,74.67,74.69,74.59,74.67,23500.0,53.2687,53.2829,53.2116,53.2687,23500.0
2006-02-27 10:40:00,74.66,74.67,74.61,74.63,21400.0,53.2615,53.2687,53.2258,53.2401,21400.0
2006-02-27 10:45:00,74.61,74.64,74.6,74.6,19500.0,53.2258,53.2472,53.2187,53.2187,19500.0
2006-02-27 10:50:00,74.61,74.65,74.55,74.58,15700.0,53.2258,53.2544,53.183,53.2044,15700.0
2006-02-27 10:55:00,74.59,74.59,74.52,74.55,16800.0,53.2116,53.2116,53.1616,53.183,16800.0
2006-02-27 11:00:00,74.54,74.72,74.54,74.7,43900.0,53.1759,53.3043,53.1759,53.2901,43900.0
2006-02-27 11:05:00,74.7,74.74,74.68,74.73,29900.0,53.2901,53.3186,53.2758,53.3115,29900.0
2006-02-27 11:10:00,74.74,74.88,74.73,74.84,29100.0,53.3186,53.4185,53.3115,53.3899,29100.0
2006-02-27 11:15:00,74.84,74.89,74.69,74.75,59300.0,53.3899,53.4256,53.2829,53.3257,59300.0
2006-02-27 11:20:00,74.75,74.75,74.57,74.6,36900.0,53.3257,53.3257,53.1973,53.2187,36900.0
2006-02-27 11:25:00,74.62,74.71,74.58,74.68,24900.0,53.233,53.2972,53.2044,53.2758,24900.0
2006-02-27 11:30:00,74.65,74.67,74.47,74.47,33900.0,53.2544,53.2687,53.126,53.126,33900.0
2006-02-27 11:35:00,74.46,74.5,74.4,74.45,30500.0,53.1188,53.1474,53.076,53.1117,30500.0
2006-02-27 11:40:00,74.4,74.41,74.35,74.35,23000.0,53.076,53.0832,53.0404,53.0404,23000.0
2006-02-27 11:45:00,74.37,74.38,74.31,74.33,20100.0,53.0546,53.0618,53.0118,53.0261,20100.0
2006-02-27 11:50:00,74.33,74.34,74.3,74.33,25300.0,53.0261,53.0332,53.0047,53.0261,25300.0
2006-02-27 11:55:00,74.32,74.34,74.3,74.34,20700.0,53.019,53.0332,53.0047,53.0332,20700.0
2006-02-27 12:00:00,74.35,74.35,74.31,74.34,12400.0,53.0404,53.0404,53.0118,53.0332,12400.0
2006-02-27 12:05:00,74.34,74.44,74.34,74.43,9500.0,53.0332,53.1046,53.0332,53.0974,9500.0
2006-02-27 12:10:00,74.43,74.43,74.33,74.33,9200.0,53.0974,53.0974,53.0261,53.0261,9200.0
2006-02-27 12:15:00,74.32,74.35,74.26,74.3,15400.0,53.019,53.0404,52.9762,53.0047,15400.0
2006-02-27 12:20:00,74.28,74.3,74.27,74.27,12800.0,52.9904,53.0047,52.9833,52.9833,12800.0
2006-02-27 12:25:00,74.28,74.29,74.27,74.29,10500.0,52.9904,52.9976,52.9833,52.9976,10500.0
2006-02-27 12:30:00,74.29,74.33,74.25,74.28,23200.0,52.9976,53.0261,52.969,52.9904,23200.0
2006-02-27 12:35:00,74.28,74.29,74.18,74.2,22800.0,52.9904,52.9976,52.9191,52.9334,22800.0
2006-02-27 12:40:00,74.2,74.23,74.14,74.17,20500.0,52.9334,52.9548,52.8906,52.912,20500.0
2006-02-27 12:45:00,74.17,74.17,74.13,74.16,20700.0,52.912,52.912,52.8834,52.9048,20700.0
2006-02-27 12:50:00,74.16,74.16,74.13,74.14,16600.0,52.9048,52.9048,52.8834,52.8906,16600.0
2006-02-27 12:55:00,74.14,74.14,74.12,74.14,11800.0,52.8906,52.8906,52.8763,52.8906,11800.0
2006-02-27 13:00:00,74.14,74.21,74.12,74.2,10200.0,52.8906,52.9405,52.8763,52.9334,10200.0
2006-02-27 13:05:00,74.21,74.21,74.13,74.17,7300.0,52.9405,52.9405,52.8834,52.912,7300.0
2006-02-27 13:10:00,74.17,74.18,74.12,74.14,8700.0,52.912,52.9191,52.8763,52.8906,8700.0
2006-02-27 13:15:00,74.14,74.17,74.13,74.17,5200.0,52.8906,52.912,52.8834,52.912,5200.0
2006-02-27 13:20:00,74.17,74.19,74.17,74.17,14000.0,52.912,52.9262,52.912,52.912,14000.0
2006-02-27 13:25:00,74.17,74.18,74.13,74.13,8900.0,52.912,52.9191,52.8834,52.8834,8900.0
2006-02-27 13:30:00,74.13,74.2,74.11,74.19,14000.0,52.8834,52.9334,52.8692,52.9262,14000.0
2006-02-27 13:35:00,74.19,74.29,74.18,74.28,11700.0,52.9262,52.9976,52.9191,52.9904,11700.0
2006-02-27 13:40:00,74.26,74.37,74.25,74.37,17000.0,52.9762,53.0546,52.969,53.0546,17000.0
2006-02-27 13:45:00,74.37,74.38,74.27,74.29,25400.0,53.0546,53.0618,52.9833,52.9976,25400.0
2006-02-27 13:50:00,74.29,74.31,74.27,74.29,13800.0,52.9976,53.0118,52.9833,52.9976,13800.0
2006-02-27 13:55:00,74.29,74.34,74.28,74.33,19100.0,52.9976,53.0332,52.9904,53.0261,19100.0
2006-02-27 14:00:00,74.34,74.43,74.34,74.4,21800.0,53.0332,53.0974,53.0332,53.076,21800.0
2006-02-27 14:05:00,74.43,74.43,74.27,74.28,22600.0,53.0974,53.0974,52.9833,52.9904,22600.0
2006-02-27 14:10:00,74.28,74.28,74.18,74.19,15600.0,52.9904,52.9904,52.9191,52.9262,15600.0
2006-02-27 14:15:00,74.19,74.19,74.14,74.15,13100.0,52.9262,52.9262,52.8906,52.8977,13100.0
2006-02-27 14:20:00,74.17,74.23,74.16,74.23,20400.0,52.912,52.9548,52.9048,52.9548,20400.0
2006-02-27 14:25:00,74.22,74.23,74.15,74.17,9600.0,52.9476,52.9548,52.8977,52.912,9600.0
2006-02-27 14:30:00,74.19,74.29,74.19,74.26,14300.0,52.9262,52.9976,52.9262,52.9762,14300.0
2006-02-27 14:35:00,74.26,74.28,74.21,74.21,11500.0,52.9762,52.9904,52.9405,52.9405,11500.0
2006-02-27 14:40:00,74.23,74.28,74.18,74.25,16200.0,52.9548,52.9904,52.9191,52.969,16200.0
2006-02-27 14:45:00,74.27,74.32,74.23,74.27,13800.0,52.9833,53.019,52.9548,52.9833,13800.0
2006-02-27 14:50:00,74.28,74.29,74.21,74.21,9700.0,52.9904,52.9976,52.9405,52.9405,9700.0
2006-02-27 14:55:00,74.21,74.28,74.2,74.26,9800.0,52.9405,52.9904,52.9334,52.9762,9800.0
2006-02-27 15:00:00,74.25,74.33,74.23,74.24,22300.0,52.969,53.0261,52.9548,52.9619,22300.0
2006-02-27 15:05:00,74.25,74.29,74.17,74.2,38400.0,52.969,52.9976,52.912,52.9334,38400.0
2006-02-27 15:10:00,74.22,74.27,74.16,74.16,20800.0,52.9476,52.9833,52.9048,52.9048,20800.0
2006-02-27 15:15:00,74.16,74.2,74.16,74.18,17500.0,52.9048,52.9334,52.9048,52.9191,17500.0
2006-02-27 15:20:00,74.19,74.2,74.17,74.19,17700.0,52.9262,52.9334,52.912,52.9262,17700.0
2006-02-27 15:25:00,74.2,74.2,74.17,74.19,19600.0,52.9334,52.9334,52.912,52.9262,19600.0
2006-02-27 15:30:00,74.18,74.24,74.15,74.18,44700.0,52.9191,52.9619,52.8977,52.9191,44700.0
2006-02-27 15:35:00,74.15,74.24,74.11,74.11,45900.0,52.8977,52.9619,52.8692,52.8692,45900.0
2006-02-27 15:40:00,74.11,74.24,74.1,74.23,35600.0,52.8692,52.9619,52.862,52.9548,35600.0
2006-02-27 15:45:00,74.23,74.23,74.15,74.15,37800.0,52.9548,52.9548,52.8977,52.8977,37800.0
2006-02-27 15:50:00,74.16,74.18,74.14,74.15,38600.0,52.9048,52.9191,52.8906,52.8977,38600.0
2006-02-27 15:55:00,74.16,74.17,74.13,74.14,74700.0,52.9048,52.912,52.8834,52.8906,74700.0
2006-02-28 09:30:00,73.9,74.0,73.88,73.88,96400.0,52.7193,52.7907,52.7051,52.7051,96400.0
2006-02-28 09:35:00,73.87,73.93,73.7,73.82,57500.0,52.6979,52.7407,52.5767,52.6623,57500.0
2006-02-28 09:40:00,73.77,73.82,73.64,73.64,57400.0,52.6266,52.6623,52.5339,52.5339,57400.0
2006-02-28 09:45:00,73.65,73.72,73.62,73.67,78300.0,52.541,52.5909,52.5196,52.5553,78300.0
2006-02-28 09:50:00,73.67,73.71,73.54,73.59,134600.0,52.5553,52.5838,52.4625,52.4982,134600.0
2006-02-28 09:55:00,73.6,73.67,73.51,73.55,91600.0,52.5053,52.5553,52.4411,52.4697,91600.0
2006-02-28 10:00:00,73.55,73.57,73.5,73.5,50400.0,52.4697,52.4839,52.434,52.434,50400.0
2006-02-28 10:05:00,73.51,73.52,73.32,73.36,38200.0,52.4411,52.4483,52.3056,52.3341,38200.0
2006-02-28 10:10:00,73.37,73.38,73.3,73.3,56000.0,52.3412,52.3484,52.2913,52.2913,56000.0
2006-02-28 10:15:00,73.31,73.4,73.31,73.38,34100.0,52.2984,52.3626,52.2984,52.3484,34100.0
2006-02-28 10:20:00,73.39,73.49,73.35,73.48,67700.0,52.3555,52.4269,52.327,52.4197,67700.0
2006-02-28 10:25:00,73.48,73.49,73.35,73.39,32200.0,52.4197,52.4269,52.327,52.3555,32200.0
2006-02-28 10:30:00,73.39,73.4,73.33,73.33,32500.0,52.3555,52.3626,52.3127,52.3127,32500.0
2006-02-28 10:35:00,73.32,73.35,73.12,73.21,53800.0,52.3056,52.327,52.1629,52.2271,53800.0
2006-02-28 10:40:00,73.21,73.22,73.07,73.12,45700.0,52.2271,52.2342,52.1272,52.1629,45700.0
2006-02-28 10:45:00,73.11,73.13,72.9,73.09,82800.0,52.1558,52.17,52.006,52.1415,82800.0
2006-02-28 10:50:00,73.04,73.08,72.82,72.89,30400.0,52.1058,52.1344,51.9489,51.9988,30400.0
2006-02-28 10:55:00,72.89,72.91,72.7,72.7,44700.0,51.9988,52.0131,51.8633,51.8633,44700.0
2006-02-28 11:00:00,72.7,72.7,72.5,72.54,53300.0,51.8633,51.8633,51.7206,51.7491,53300.0
2006-02-28 11:05:00,72.54,72.72,72.5,72.67,69000.0,51.7491,51.8775,51.7206,51.8419,69000.0
2006-02-28 11:10:00,72.7,72.72,72.6,72.72,32300.0,51.8633,51.8775,51.7919,51.8775,32300.0
2006-02-28 11:15:00,72.71,72.75,72.61,72.71,40900.0,51.8704,51.8989,51.7991,51.8704,40900.0
2006-02-28 11:20:00,72.7,72.72,72.69,72.69,39400.0,51.8633,51.8775,51.8561,51.8561,39400.0
2006-02-28 11:25:00,72.7,72.71,72.6,72.61,34800.0,51.8633,51.8704,51.7919,51.7991,34800.0
2006-02-28 11:30:00,72.6,72.61,72.58,72.6,45100.0,51.7919,51.7991,51.7777,51.7919,45100.0
2006-02-28 11:35:00,72.6,72.6,72.5,72.57,86500.0,51.7919,51.7919,51.7206,51.7705,86500.0
2006-02-28 11:40:00,72.54,72.57,72.42,72.45,46700.0,51.7491,51.7705,51.6635,51.6849,46700.0
2006-02-28 11:45:00,72.45,72.58,72.42,72.42,43500.0,51.6849,51.7777,51.6635,51.6635,43500.0
2006-02-28 11:50:00,72.53,72.6,72.53,72.55,70900.0,51.742,51.7919,51.742,51.7563,70900.0
2006-02-28 11:55:00,72.56,72.56,72.51,72.54,21600.0,51.7634,51.7634,51.7277,51.7491,21600.0
2006-02-28 12:00:00,72.52,72.52,72.36,72.47,33600.0,51.7349,51.7349,51.6207,51.6992,33600.0
2006-02-28 12:05:00,72.48,72.6,72.45,72.58,40400.0,51.7063,51.7919,51.6849,51.7777,40400.0
2006-02-28 12:10:00,72.55,72.6,72.5,72.57,29400.0,51.7563,51.7919,51.7206,51.7705,29400.0
2006-02-28 12:15:00,72.56,72.57,72.45,72.56,24300.0,51.7634,51.7705,51.6849,51.7634,24300.0
2006-02-28 12:20:00,72.55,72.56,72.51,72.56,17800.0,51.7563,51.7634,51.7277,51.7634,17800.0
2006-02-28 12:25:00,72.53,72.59,72.45,72.45,23900.0,51.742,51.7848,51.6849,51.6849,23900.0
2006-02-28 12:30:00,72.45,72.58,72.41,72.51,35800.0,51.6849,51.7777,51.6564,51.7277,35800.0
2006-02-28 12:35:00,72.51,72.59,72.51,72.59,17900.0,51.7277,51.7848,51.7277,51.7848,17900.0
2006-02-28 12:40:00,72.57,72.69,72.57,72.68,41900.0,51.7705,51.8561,51.7705,51.849,41900.0
2006-02-28 12:45:00,72.68,72.7,72.66,72.69,19800.0,51.849,51.8633,51.8347,51.8561,19800.0
2006-02-28 12:50:00,72.68,72.7,72.58,72.58,23000.0,51.849,51.8633,51.7777,51.7777,23000.0
2006-02-28 12:55:00,72.61,72.62,72.59,72.6,17800.0,51.7991,51.8062,51.7848,51.7919,17800.0
2006-02-28 13:00:00,72.6,72.62,72.58,72.61,34500.0,51.7919,51.8062,51.7777,51.7991,34500.0
2006-02-28 13:05:00,72.59,72.71,72.59,72.68,21900.0,51.7848,51.8704,51.7848,51.849,21900.0
2006-02-28 13:10:00,72.68,72.71,72.65,72.65,16500.0,51.849,51.8704,51.8276,51.8276,16500.0
2006-02-28 13:15:00,72.65,72.68,72.62,72.65,12900.0,51.8276,51.849,51.8062,51.8276,12900.0
2006-02-28 13:20:00,72.63,72.67,72.62,72.66,11800.0,51.8133,51.8419,51.8062,51.8347,11800.0
2006-02-28 13:25:00,72.64,72.68,72.64,72.65,11300.0,51.8205,51.849,51.8205,51.8276,11300.0
2006-02-28 13:30:00,72.65,72.82,72.65,72.81,43200.0,51.8276,51.9489,51.8276,51.9417,43200.0
2006-02-28 13:35:00,72.81,72.82,72.75,72.75,24100.0,51.9417,51.9489,51.8989,51.8989,24100.0
2006-02-28 13:40:00,72.74,72.75,72.63,72.65,22300.0,51.8918,51.8989,51.8133,51.8276,22300.0
2006-02-28 13:45:00,72.67,72.69,72.58,72.59,18200.0,51.8419,51.8561,51.7777,51.7848,18200.0
2006-02-28 13:50:00,72.58,72.63,72.56,72.58,6500.0,51.7777,51.8133,51.7634,51.7777,6500.0
2006-02-28 13:55:00,72.61,72.61,72.54,72.54,17600.0,51.7991,51.7991,51.7491,51.7491,17600.0
2006-02-28 14:00:00,72.53,72.59,72.5,72.52,24000.0,51.742,51.7848,51.7206,51.7349,24000.0
2006-02-28 14:05:00,72.52,72.57,72.49,72.57,20400.0,51.7349,51.7705,51.7135,51.7705,20400.0
2006-02-28 14:10:00,72.57,72.63,72.53,72.61,24000.0,51.7705,51.8133,51.742,51.7991,24000.0
2006-02-28 14:15:00,72.61,72.68,72.6,72.65,32400.0,51.7991,51.849,51.7919,51.8276,32400.0
2006-02-28 14:20:00,72.63,72.65,72.61,72.65,20500.0,51.8133,51.8276,51.7991,51.8276,20500.0
2006-02-28 14:25:00,72.65,72.7,72.65,72.67,22500.0,51.8276,51.8633,51.8276,51.8419,22500.0
2006-02-28 14:30:00,72.67,72.67,72.63,72.66,22700.0,51.8419,51.8419,51.8133,51.8347,22700.0
2006-02-28 14:35:00,72.65,72.72,72.63,72.72,22100.0,51.8276,51.8775,51.8133,51.8775,22100.0
2006-02-28 14:40:00,72.71,72.74,72.7,72.71,21600.0,51.8704,51.8918,51.8633,51.8704,21600.0
2006-02-28 14:45:00,72.7,72.72,72.63,72.63,28200.0,51.8633,51.8775,51.8133,51.8133,28200.0
2006-02-28 14:50:00,72.63,72.69,72.63,72.69,22600.0,51.8133,51.8561,51.8133,51.8561,22600.0
2006-02-28 14:55:00,72.7,72.72,72.67,72.69,33100.0,51.8633,51.8775,51.8419,51.8561,33100.0
2006-02-28 15:00:00,72.68,72.73,72.62,72.68,46800.0,51.849,51.8847,51.8062,51.849,46800.0
2006-02-28 15:05:00,72.68,72.71,72.55,72.61,42000.0,51.849,51.8704,51.7563,51.7991,42000.0
2006-02-28 15:10:00,72.62,72.65,72.53,72.57,33000.0,51.8062,51.8276,51.742,51.7705,33000.0
2006-02-28 15:15:00,72.55,72.78,72.55,72.76,34800.0,51.7563,51.9203,51.7563,51.9061,34800.0
2006-02-28 15:20:00,72.76,72.82,72.74,72.82,25900.0,51.9061,51.9489,51.8918,51.9489,25900.0
2006-02-28 15:25:00,72.82,72.86,72.71,72.85,94600.0,51.9489,51.9774,51.8704,51.9703,94600.0
2006-02-28 15:30:00,72.89,72.95,72.76,72.76,39600.0,51.9988,52.0416,51.9061,51.9061,39600.0
2006-02-28 15:35:00,72.75,72.83,72.68,72.71,37400.0,51.8989,51.956,51.849,51.8704,37400.0
2006-02-28 15:40:00,72.72,72.83,72.71,72.72,38000.0,51.8775,51.956,51.8704,51.8775,38000.0
2006-02-28 15:45:00,72.72,72.79,72.65,72.77,64300.0,51.8775,51.9275,51.8276,51.9132,64300.0
2006-02-28 15:50:00,72.77,72.81,72.7,72.7,108000.0,51.9132,51.9417,51.8633,51.8633,108000.0
2006-02-28 15:55:00,72.74,72.81,72.69,72.69,123600.0,51.8918,51.9417,51.8561,51.8561,123600.0
2006-03-01 09:30:00,72.56,72.91,72.54,72.76,79900.0,51.7634,52.0131,51.7491,51.9061,79900.0
2006-03-01 09:35:00,72.74,72.86,72.57,72.59,31600.0,51.8918,51.9774,51.7705,51.7848,31600.0
2006-03-01 09:40:00,72.59,72.72,72.57,72.6,49700.0,51.7848,51.8775,51.7705,51.7919,49700.0
2006-03-01 09:45:00,72.59,72.75,72.55,72.7,33300.0,51.7848,51.8989,51.7563,51.8633,33300.0
2006-03-01 09:50:00,72.66,72.74,72.6,72.74,28400.0,51.8347,51.8918,51.7919,51.8918,28400.0
2006-03-01 09:55:00,72.7,72.73,72.58,72.58,20800.0,51.8633,51.8847,51.7777,51.7777,20800.0
2006-03-01 10:00:00,72.6,72.65,72.53,72.56,19800.0,51.7919,51.8276,51.742,51.7634,19800.0
2006-03-01 10:05:00,72.56,72.63,72.56,72.57,12300.0,51.7634,51.8133,51.7634,51.7705,12300.0
2006-03-01 10:10:00,72.58,72.62,72.5,72.5,30400.0,51.7777,51.8062,51.7206,51.7206,30400.0
2006-03-01 10:15:00,72.5,72.53,72.41,72.5,26600.0,51.7206,51.742,51.6564,51.7206,26600.0
2006-03-01 10:20:00,72.5,72.6,72.45,72.6,29600.0,51.7206,51.7919,51.6849,51.7919,29600.0
2006-03-01 10:25:00,72.59,72.61,72.51,72.54,14700.0,51.7848,51.7991,51.7277,51.7491,14700.0
2006-03-01 10:30:00,72.55,72.61,72.54,72.54,12900.0,51.7563,51.7991,51.7491,51.7491,12900.0
2006-03-01 10:35:00,72.55,72.58,72.51,72.58,13100.0,51.7563,51.7777,51.7277,51.7777,13100.0
2006-03-01 10:40:00,72.55,72.63,72.55,72.6,29300.0,51.7563,51.8133,51.7563,51.7919,29300.0
2006-03-01 10:45:00,72.6,72.66,72.59,72.61,22400.0,51.7919,51.8347,51.7848,51.7991,22400.0
2006-03-01 10:50:00,72.62,72.66,72.6,72.6,25400.0,51.8062,51.8347,51.7919,51.7919,25400.0
2006-03-01 10:55:00,72.6,72.63,72.5,72.54,44100.0,51.7919,51.8133,51.7206,51.7491,44100.0
2006-03-01 11:00:00,72.57,72.58,72.52,72.55,13000.0,51.7705,51.7777,51.7349,51.7563,13000.0
2006-03-01 11:05:00,72.54,72.57,72.49,72.49,13600.0,51.7491,51.7705,51.7135,51.7135,13600.0
2006-03-01 11:10:00,72.48,72.53,72.42,72.5,19500.0,51.7063,51.742,51.6635,51.7206,19500.0
2006-03-01 11:15:00,72.55,72.57,72.49,72.52,21300.0,51.7563,51.7705,51.7135,51.7349,21300.0
2006-03-01 11:20:00,72.53,72.55,72.51,72.51,24900.0,51.742,51.7563,51.7277,51.7277,24900.0
2006-03-01 11:25:00,72.52,72.56,72.47,72.47,33600.0,51.7349,51.7634,51.6992,51.6992,33600.0
2006-03-01 11:30:00,72.47,72.58,72.46,72.47,29500.0,51.6992,51.7777,51.6921,51.6992,29500.0
2006-03-01 11:35:00,72.47,72.54,72.44,72.44,23100.0,51.6992,51.7491,51.6778,51.6778,23100.0
2006-03-01 11:40:00,72.45,72.45,72.3,72.3,26000.0,51.6849,51.6849,51.5779,51.5779,26000.0
2006-03-01 11:45:00,72.3,72.36,72.25,72.29,18400.0,51.5779,51.6207,51.5423,51.5708,18400.0
2006-03-01 11:50:00,72.3,72.4,72.3,72.38,26900.0,51.5779,51.6493,51.5779,51.635,26900.0
2006-03-01 11:55:00,72.38,72.5,72.37,72.49,24400.0,51.635,51.7206,51.6279,51.7135,24400.0
2006-03-01 12:00:00,72.5,72.58,72.49,72.56,34700.0,51.7206,51.7777,51.7135,51.7634,34700.0
2006-03-01 12:05:00,72.56,72.59,72.52,72.55,17400.0,51.7634,51.7848,51.7349,51.7563,17400.0
2006-03-01 12:10:00,72.54,72.55,72.5,72.52,16800.0,51.7491,51.7563,51.7206,51.7349,16800.0
2006-03-01 12:15:00,72.51,72.57,72.51,72.54,11500.0,51.7277,51.7705,51.7277,51.7491,11500.0
2006-03-01 12:20:00,72.57,72.59,72.54,72.57,19000.0,51.7705,51.7848,51.7491,51.7705,19000.0
2006-03-01 12:25:00,72.56,72.67,72.56,72.65,37800.0,51.7634,51.8419,51.7634,51.8276,37800.0
2006-03-01 12:30:00,72.66,72.66,72.6,72.61,18600.0,51.8347,51.8347,51.7919,51.7991,18600.0
2006-03-01 12:35:00,72.61,72.65,72.58,72.59,20100.0,51.7991,51.8276,51.7777,51.7848,20100.0
2006-03-01 12:40:00,72.6,72.66,72.6,72.64,14700.0,51.7919,51.8347,51.7919,51.8205,14700.0
2006-03-01 12:45:00,72.64,72.66,72.62,72.64,11300.0,51.8205,51.8347,51.8062,51.8205,11300.0
2006-03-01 12:50:00,72.65,72.66,72.59,72.6,10900.0,51.8276,51.8347,51.7848,51.7919,10900.0
2006-03-01 12:55:00,72.6,72.63,72.57,72.62,14300.0,51.7919,51.8133,51.7705,51.8062,14300.0
2006-03-01 13:00:00,72.64,72.67,72.63,72.67,17400.0,51.8205,51.8419,51.8133,51.8419,17400.0
2006-03-01 13:05:00,72.66,72.69,72.57,72.6,26800.0,51.8347,51.8561,51.7705,51.7919,26800.0
2006-03-01 13:10:00,72.6,72.61,72.57,72.58,11600.0,51.7919,51.7991,51.7705,51.7777,11600.0
2006-03-01 13:15:00,72.58,72.69,72.58,72.63,29000.0,51.7777,51.8561,51.7777,51.8133,29000.0
2006-03-01 13:20:00,72.64,72.68,72.6,72.62,17500.0,51.8205,51.849,51.7919,51.8062,17500.0
2006-03-01 13:25:00,72.62,72.65,72.62,72.64,8700.0,51.8062,51.8276,51.8062,51.8205,8700.0
2006-03-01 13:30:00,72.64,72.79,72.64,72.78,20400.0,51.8205,51.9275,51.8205,51.9203,20400.0
2006-03-01 13:35:00,72.78,72.8,72.76,72.76,34200.0,51.9203,51.9346,51.9061,51.9061,34200.0
2006-03-01 13:40:00,72.78,72.78,72.76,72.76,11700.0,51.9203,51.9203,51.9061,51.9061,11700.0
2006-03-01 13:45:00,72.76,72.77,72.73,72.73,10800.0,51.9061,51.9132,51.8847,51.8847,10800.0
2006-03-01 13:50:00,72.74,72.76,72.72,72.76,23900.0,51.8918,51.9061,51.8775,51.9061,23900.0
2006-03-01 13:55:00,72.76,72.98,72.76,72.98,36400.0,51.9061,52.063,51.9061,52.063,36400.0
2006-03-01 14:00:00,72.98,72.98,72.91,72.94,56600.0,52.063,52.063,52.0131,52.0345,56600.0
2006-03-01 14:05:00,72.93,72.97,72.89,72.97,22300.0,52.0274,52.0559,51.9988,52.0559,22300.0
2006-03-01 14:10:00,72.98,73.01,72.95,72.98,19100.0,52.063,52.0844,52.0416,52.063,19100.0
2006-03-01 14:15:00,72.98,73.01,72.94,72.94,17900.0,52.063,52.0844,52.0345,52.0345,17900.0
2006-03-01 14:20:00,72.93,73.0,72.93,73.0,25100.0,52.0274,52.0773,52.0274,52.0773,25100.0
2006-03-01 14:25:00,73.03,73.07,73.01,73.02,21600.0,52.0987,52.1272,52.0844,52.0916,21600.0
2006-03-01 14:30:00,73.02,73.02,72.9,72.94,14300.0,52.0916,52.0916,52.006,52.0345,14300.0
2006-03-01 14:35:00,72.94,72.94,72.9,72.9,22300.0,52.0345,52.0345,52.006,52.006,22300.0
2006-03-01 14:40:00,72.9,72.91,72.85,72.9,16900.0,52.006,52.0131,51.9703,52.006,16900.0
2006-03-01 14:45:00,72.9,72.92,72.86,72.87,13300.0,52.006,52.0202,51.9774,51.9846,13300.0
2006-03-01 14:50:00,72.87,72.92,72.87,72.92,12100.0,51.9846,52.0202,51.9846,52.0202,12100.0
2006-03-01 14:55:00,72.91,72.92,72.84,72.86,20600.0,52.0131,52.0202,51.9632,51.9774,20600.0
2006-03-01 15:00:00,72.88,72.92,72.85,72.91,14200.0,51.9917,52.0202,51.9703,52.0131,14200.0
2006-03-01 15:05:00,72.92,72.95,72.91,72.95,13100.0,52.0202,52.0416,52.0131,52.0416,13100.0
2006-03-01 15:10:00,72.94,72.98,72.93,72.97,21200.0,52.0345,52.063,52.0274,52.0559,21200.0
2006-03-01 15:15:00,72.97,73.0,72.97,73.0,28400.0,52.0559,52.0773,52.0559,52.0773,28400.0
2006-03-01 15:20:00,73.01,73.04,72.99,72.99,18800.0,52.0844,52.1058,52.0702,52.0702,18800.0
2006-03-01 15:25:00,72.98,73.0,72.98,72.99,14400.0,52.063,52.0773,52.063,52.0702,14400.0
2006-03-01 15:30:00,72.98,73.07,72.98,73.07,29100.0,52.063,52.1272,52.063,52.1272,29100.0
2006-03-01 15:35:00,73.07,73.08,73.04,73.05,23300.0,52.1272,52.1344,52.1058,52.113,23300.0
2006-03-01 15:40:00,73.06,73.06,72.95,73.05,53900.0,52.1201,52.1201,52.0416,52.113,53900.0
2006-03-01 15:45:00,73.05,73.06,72.99,73.03,33000.0,52.113,52.1201,52.0702,52.0987,33000.0
2006-03-01 15:50:00,73.04,73.04,72.95,72.95,62600.0,52.1058,52.1058,52.0416,52.0416,62600.0
2006-03-01 15:55:00,72.96,72.98,72.9,72.95,63000.0,52.0488,52.063,52.006,52.0416,63000.0
2006-03-02 09:30:00,72.75,72.76,72.52,72.64,59700.0,51.8989,51.9061,51.7349,51.8205,59700.0
2006-03-02 09:35:00,72.63,72.85,72.52,72.55,24800.0,51.8133,51.9703,51.7349,51.7563,24800.0
2006-03-02 09:40:00,72.53,72.7,72.5,72.56,21900.0,51.742,51.8633,51.7206,51.7634,21900.0
2006-03-02 09:45:00,72.56,72.56,72.34,72.38,28600.0,51.7634,51.7634,51.6065,51.635,28600.0
2006-03-02 09:50:00,72.39,72.61,72.39,72.46,28500.0,51.6421,51.7991,51.6421,51.6921,28500.0
2006-03-02 09:55:00,72.49,72.54,72.35,72.43,16400.0,51.7135,51.7491,51.6136,51.6707,16400.0
2006-03-02 10:00:00,72.45,72.53,72.35,72.46,22900.0,51.6849,51.742,51.6136,51.6921,22900.0
2006-03-02 10:05:00,72.5,72.63,72.48,72.58,14900.0,51.7206,51.8133,51.7063,51.7777,14900.0
2006-03-02 10:10:00,72.59,72.61,72.45,72.61,38500.0,51.7848,51.7991,51.6849,51.7991,38500.0
2006-03-02 10:15:00,72.6,72.73,72.6,72.62,24000.0,51.7919,51.8847,51.7919,51.8062,24000.0
2006-03-02 10:20:00,72.62,72.63,72.54,72.56,32000.0,51.8062,51.8133,51.7491,51.7634,32000.0
2006-03-02 10:25:00,72.59,72.69,72.5,72.67,33600.0,51.7848,51.8561,51.7206,51.8419,33600.0
2006-03-02 10:30:00,72.63,72.7,72.59,72.67,50200.0,51.8133,51.8633,51.7848,51.8419,50200.0
2006-03-02 10:35:00,72.68,72.79,72.67,72.74,23900.0,51.849,51.9275,51.8419,51.8918,23900.0
2006-03-02 10:40:00,72.74,72.94,72.74,72.89,39100.0,51.8918,52.0345,51.8918,51.9988,39100.0
2006-03-02 10:45:00,72.9,73.08,72.9,73.03,44800.0,52.006,52.1344,52.006,52.0987,44800.0
2006-03-02 10:50:00,73.05,73.15,73.03,73.12,44900.0,52.113,52.1843,52.0987,52.1629,44900.0
2006-03-02 10:55:00,73.12,73.13,73.02,73.03,35900.0,52.1629,52.17,52.0916,52.0987,35900.0
2006-03-02 11:00:00,73.02,73.3,73.01,73.3,33000.0,52.0916,52.2913,52.0844,52.2913,33000.0
2006-03-02 11:05:00,73.3,73.35,73.24,73.24,17800.0,52.2913,52.327,52.2485,52.2485,17800.0
2006-03-02 11:10:00,73.24,73.27,73.18,73.25,18900.0,52.2485,52.2699,52.2057,52.2556,18900.0
2006-03-02 11:15:00,73.25,73.29,73.14,73.18,11900.0,52.2556,52.2842,52.1772,52.2057,11900.0
2006-03-02 11:20:00,73.18,73.18,73.08,73.17,18900.0,52.2057,52.2057,52.1344,52.1986,18900.0
2006-03-02 11:25:00,73.16,73.18,73.1,73.16,22200.0,52.1914,52.2057,52.1486,52.1914,22200.0
2006-03-02 11:30:00,73.16,73.18,73.14,73.14,14400.0,52.1914,52.2057,52.1772,52.1772,14400.0
2006-03-02 11:35:00,73.14,73.18,73.07,73.08,13900.0,52.1772,52.2057,52.1272,52.1344,13900.0
2006-03-02 11:40:00,73.08,73.08,72.96,73.01,28500.0,52.1344,52.1344,52.0488,52.0844,28500.0
2006-03-02 11:45:00,73.0,73.0,72.82,72.9,19600.0,52.0773,52.0773,51.9489,52.006,19600.0
2006-03-02 11:50:00,72.9,72.96,72.88,72.9,14700.0,52.006,52.0488,51.9917,52.006,14700.0
2006-03-02 11:55:00,72.89,72.93,72.85,72.86,11700.0,51.9988,52.0274,51.9703,51.9774,11700.0
2006-03-02 12:00:00,72.86,72.93,72.85,72.93,12500.0,51.9774,52.0274,51.9703,52.0274,12500.0
2006-03-02 12:05:00,72.93,72.94,72.89,72.89,29800.0,52.0274,52.0345,51.9988,51.9988,29800.0
2006-03-02 12:10:00,72.89,72.89,72.63,72.85,8200.0,51.9988,51.9988,51.8133,51.9703,8200.0
2006-03-02 12:15:00,72.86,72.88,72.8,72.85,16200.0,51.9774,51.9917,51.9346,51.9703,16200.0
2006-03-02 12:20:00,72.83,72.85,72.8,72.84,15300.0,51.956,51.9703,51.9346,51.9632,15300.0
2006-03-02 12:25:00,72.85,72.85,72.75,72.77,20500.0,51.9703,51.9703,51.8989,51.9132,20500.0
2006-03-02 12:30:00,72.76,72.82,72.76,72.8,14100.0,51.9061,51.9489,51.9061,51.9346,14100.0
2006-03-02 12:35:00,72.8,72.81,72.71,72.72,18600.0,51.9346,51.9417,51.8704,51.8775,18600.0
2006-03-02 12:40:00,72.73,72.83,72.73,72.74,19400.0,51.8847,51.956,51.8847,51.8918,19400.0
2006-03-02 12:45:00,72.73,72.77,72.73,72.75,28300.0,51.8847,51.9132,51.8847,51.8989,28300.0
2006-03-02 12:50:00,72.75,72.76,72.72,72.75,7900.0,51.8989,51.9061,51.8775,51.8989,7900.0
2006-03-02 12:55:00,72.76,72.85,72.76,72.84,20800.0,51.9061,51.9703,51.9061,51.9632,20800.0
2006-03-02 13:00:00,72.83,72.87,72.79,72.87,15400.0,51.956,51.9846,51.9275,51.9846,15400.0
2006-03-02 13:05:00,72.87,72.95,72.84,72.9,37300.0,51.9846,52.0416,51.9632,52.006,37300.0
2006-03-02 13:10:00,72.9,72.95,72.86,72.88,23400.0,52.006,52.0416,51.9774,51.9917,23400.0
2006-03-02 13:15:00,72.88,72.88,72.75,72.77,11700.0,51.9917,51.9917,51.8989,51.9132,11700.0
2006-03-02 13:20:00,72.77,72.81,72.73,72.76,11500.0,51.9132,51.9417,51.8847,51.9061,11500.0
2006-03-02 13:25:00,72.76,72.83,72.76,72.77,15500.0,51.9061,51.956,51.9061,51.9132,15500.0
2006-03-02 13:30:00,72.77,72.82,72.74,72.77,23100.0,51.9132,51.9489,51.8918,51.9132,23100.0
2006-03-02 13:35:00,72.77,72.79,72.75,72.76,20300.0,51.9132,51.9275,51.8989,51.9061,20300.0
2006-03-02 13:40:00,72.76,72.79,72.74,72.74,16600.0,51.9061,51.9275,51.8918,51.8918,16600.0
2006-03-02 13:45:00,72.75,72.83,72.74,72.8,25700.0,51.8989,51.956,51.8918,51.9346,25700.0
2006-03-02 13:50:00,72.8,72.84,72.79,72.82,10200.0,51.9346,51.9632,51.9275,51.9489,10200.0
2006-03-02 13:55:00,72.83,72.9,72.83,72.88,10200.0,51.956,52.006,51.956,51.9917,10200.0
2006-03-02 14:00:00,72.87,72.88,72.8,72.82,10300.0,51.9846,51.9917,51.9346,51.9489,10300.0
2006-03-02 14:05:00,72.81,72.83,72.75,72.8,17800.0,51.9417,51.956,51.8989,51.9346,17800.0
2006-03-02 14:10:00,72.81,72.9,72.8,72.83,7400.0,51.9417,52.006,51.9346,51.956,7400.0
2006-03-02 14:15:00,72.83,72.93,72.82,72.93,10200.0,51.956,52.0274,51.9489,52.0274,10200.0
2006-03-02 14:20:00,72.88,72.89,72.8,72.82,7900.0,51.9917,51.9988,51.9346,51.9489,7900.0
2006-03-02 14:25:00,72.83,72.86,72.8,72.83,14800.0,51.956,51.9774,51.9346,51.956,14800.0
2006-03-02 14:30:00,72.84,72.98,72.84,72.92,20600.0,51.9632,52.063,51.9632,52.0202,20600.0
2006-03-02 14:35:00,72.92,72.98,72.87,72.88,13200.0,52.0202,52.063,51.9846,51.9917,13200.0
2006-03-02 14:40:00,72.88,72.98,72.88,72.9,15700.0,51.9917,52.063,51.9917,52.006,15700.0
2006-03-02 14:45:00,72.9,72.95,72.89,72.95,8300.0,52.006,52.0416,51.9988,52.0416,8300.0
2006-03-02 14:50:00,72.94,72.94,72.89,72.89,8800.0,52.0345,52.0345,51.9988,51.9988,8800.0
2006-03-02 14:55:00,72.89,72.91,72.87,72.9,16600.0,51.9988,52.0131,51.9846,52.006,16600.0
2006-03-02 15:00:00,72.9,72.99,72.88,72.93,31100.0,52.006,52.0702,51.9917,52.0274,31100.0
2006-03-02 15:05:00,72.93,72.96,72.85,72.89,16700.0,52.0274,52.0488,51.9703,51.9988,16700.0
2006-03-02 15:10:00,72.89,73.0,72.87,72.97,26600.0,51.9988,52.0773,51.9846,52.0559,26600.0
2006-03-02 15:15:00,72.97,72.99,72.88,72.9,21300.0,52.0559,52.0702,51.9917,52.006,21300.0
2006-03-02 15:20:00,72.9,72.95,72.89,72.95,21000.0,52.006,52.0416,51.9988,52.0416,21000.0
2006-03-02 15:25:00,72.94,72.99,72.88,72.88,21300.0,52.0345,52.0702,51.9917,51.9917,21300.0
2006-03-02 15:30:00,72.88,72.91,72.84,72.86,25800.0,51.9917,52.0131,51.9632,51.9774,25800.0
2006-03-02 15:35:00,72.85,72.9,72.83,72.83,16000.0,51.9703,52.006,51.956,51.956,16000.0
2006-03-02 15:40:00,72.83,72.84,72.8,72.83,26300.0,51.956,51.9632,51.9346,51.956,26300.0
2006-03-02 15:45:00,72.84,72.84,72.81,72.84,22600.0,51.9632,51.9632,51.9417,51.9632,22600.0
2006-03-02 15:50:00,72.84,72.92,72.8,72.9,22500.0,51.9632,52.0202,51.9346,52.006,22500.0
2006-03-02 15:55:00,72.9,72.91,72.83,72.83,25800.0,52.006,52.0131,51.956,51.956,25800.0
2006-03-03 09:30:00,72.81,72.95,72.6,72.6,58600.0,51.9417,52.0416,51.7919,51.7919,58600.0
2006-03-03 09:35:00,72.6,72.78,72.51,72.74,28200.0,51.7919,51.9203,51.7277,51.8918,28200.0
2006-03-03 09:40:00,72.7,72.89,72.69,72.84,34100.0,51.8633,51.9988,51.8561,51.9632,34100.0
2006-03-03 09:45:00,72.86,73.0,72.85,72.93,31900.0,51.9774,52.0773,51.9703,52.0274,31900.0
2006-03-03 09:50:00,72.92,73.01,72.84,72.94,20200.0,52.0202,52.0844,51.9632,52.0345,20200.0
2006-03-03 09:55:00,72.94,72.99,72.88,72.95,13600.0,52.0345,52.0702,51.9917,52.0416,13600.0
2006-03-03 10:00:00,72.91,73.06,72.84,72.9,34300.0,52.0131,52.1201,51.9632,52.006,34300.0
2006-03-03 10:05:00,72.89,73.0,72.89,73.0,17500.0,51.9988,52.0773,51.9988,52.0773,17500.0
2006-03-03 10:10:00,72.96,73.07,72.95,73.07,9800.0,52.0488,52.1272,52.0416,52.1272,9800.0
2006-03-03 10:15:00,73.07,73.25,73.07,73.16,25600.0,52.1272,52.2556,52.1272,52.1914,25600.0
2006-03-03 10:20:00,73.18,73.31,73.16,73.3,22700.0,52.2057,52.2984,52.1914,52.2913,22700.0
2006-03-03 10:25:00,73.3,73.55,73.28,73.48,40100.0,52.2913,52.4697,52.277,52.4197,40100.0
2006-03-03 10:30:00,73.52,73.62,73.39,73.41,38400.0,52.4483,52.5196,52.3555,52.3698,38400.0
2006-03-03 10:35:00,73.41,73.41,73.26,73.38,21200.0,52.3698,52.3698,52.2628,52.3484,21200.0
2006-03-03 10:40:00,73.39,73.47,73.34,73.44,16000.0,52.3555,52.4126,52.3198,52.3912,16000.0
2006-03-03 10:45:00,73.45,73.49,73.4,73.42,13300.0,52.3983,52.4269,52.3626,52.3769,13300.0
2006-03-03 10:50:00,73.42,73.42,73.27,73.28,25600.0,52.3769,52.3769,52.2699,52.277,25600.0
2006-03-03 10:55:00,73.29,73.42,73.29,73.38,27800.0,52.2842,52.3769,52.2842,52.3484,27800.0
2006-03-03 11:00:00,73.35,73.4,73.33,73.4,19600.0,52.327,52.3626,52.3127,52.3626,19600.0
2006-03-03 11:05:00,73.38,73.45,73.31,73.34,14200.0,52.3484,52.3983,52.2984,52.3198,14200.0
2006-03-03 11:10:00,73.34,73.41,73.3,73.35,31200.0,52.3198,52.3698,52.2913,52.327,31200.0
2006-03-03 11:15:00,73.39,73.4,73.32,73.32,16400.0,52.3555,52.3626,52.3056,52.3056,16400.0
2006-03-03 11:20:00,73.34,73.38,73.3,73.38,24900.0,52.3198,52.3484,52.2913,52.3484,24900.0
2006-03-03 11:25:00,73.39,73.45,73.35,73.37,16300.0,52.3555,52.3983,52.327,52.3412,16300.0
2006-03-03 11:30:00,73.38,73.4,73.3,73.39,25200.0,52.3484,52.3626,52.2913,52.3555,25200.0
2006-03-03 11:35:00,73.39,73.47,73.36,73.44,19400.0,52.3555,52.4126,52.3341,52.3912,19400.0
2006-03-03 11:40:00,73.46,73.51,73.45,73.51,18100.0,52.4055,52.4411,52.3983,52.4411,18100.0
2006-03-03 11:45:00,73.5,73.55,73.5,73.51,24900.0,52.434,52.4697,52.434,52.4411,24900.0
2006-03-03 11:50:00,73.51,73.58,73.51,73.58,10900.0,52.4411,52.4911,52.4411,52.4911,10900.0
2006-03-03 11:55:00,73.57,73.65,73.57,73.63,22300.0,52.4839,52.541,52.4839,52.5267,22300.0
2006-03-03 12:00:00,73.64,73.72,73.54,73.62,48200.0,52.5339,52.5909,52.4625,52.5196,48200.0
2006-03-03 12:05:00,73.61,73.68,73.57,73.63,20100.0,52.5125,52.5624,52.4839,52.5267,20100.0
2006-03-03 12:10:00,73.65,73.77,73.65,73.74,27000.0,52.541,52.6266,52.541,52.6052,27000.0
2006-03-03 12:15:00,73.74,73.82,73.74,73.76,25900.0,52.6052,52.6623,52.6052,52.6195,25900.0
2006-03-03 12:20:00,73.76,74.14,73.75,74.08,101500.0,52.6195,52.8906,52.6123,52.8478,101500.0
2006-03-03 12:25:00,74.09,74.3,74.04,74.29,96100.0,52.8549,53.0047,52.8192,52.9976,96100.0
2006-03-03 12:30:00,74.3,74.32,74.15,74.2,57300.0,53.0047,53.019,52.8977,52.9334,57300.0
2006-03-03 12:35:00,74.19,74.27,74.1,74.17,125100.0,52.9262,52.9833,52.862,52.912,125100.0
2006-03-03 12:40:00,74.19,74.23,74.08,74.1,67100.0,52.9262,52.9548,52.8478,52.862,67100.0
2006-03-03 12:45:00,74.1,74.11,74.0,74.08,28800.0,52.862,52.8692,52.7907,52.8478,28800.0
2006-03-03 12:50:00,74.09,74.11,73.94,73.99,17100.0,52.8549,52.8692,52.7479,52.7835,17100.0
2006-03-03 12:55:00,74.0,74.05,73.99,74.04,17600.0,52.7907,52.8264,52.7835,52.8192,17600.0
2006-03-03 13:00:00,74.04,74.05,74.01,74.05,29100.0,52.8192,52.8264,52.7978,52.8264,29100.0
2006-03-03 13:05:00,74.06,74.08,74.03,74.06,28200.0,52.8335,52.8478,52.8121,52.8335,28200.0
2006-03-03 13:10:00,74.05,74.1,74.03,74.06,19700.0,52.8264,52.862,52.8121,52.8335,19700.0
2006-03-03 13:15:00,74.05,74.1,73.99,74.06,46500.0,52.8264,52.862,52.7835,52.8335,46500.0
2006-03-03 13:20:00,74.06,74.08,73.97,73.98,33600.0,52.8335,52.8478,52.7693,52.7764,33600.0
2006-03-03 13:25:00,73.99,74.33,73.97,74.3,73700.0,52.7835,53.0261,52.7693,53.0047,73700.0
2006-03-03 13:30:00,74.3,74.33,74.21,74.23,45000.0,53.0047,53.0261,52.9405,52.9548,45000.0
2006-03-03 13:35:00,74.25,74.4,74.25,74.3,33600.0,52.969,53.076,52.969,53.0047,33600.0
2006-03-03 13:40:00,74.31,74.33,74.19,74.19,25300.0,53.0118,53.0261,52.9262,52.9262,25300.0
2006-03-03 13:45:00,74.2,74.34,74.2,74.27,23900.0,52.9334,53.0332,52.9334,52.9833,23900.0
2006-03-03 13:50:00,74.23,74.34,74.23,74.31,19000.0,52.9548,53.0332,52.9548,53.0118,19000.0
2006-03-03 13:55:00,74.34,74.34,74.13,74.13,28200.0,53.0332,53.0332,52.8834,52.8834,28200.0
2006-03-03 14:00:00,74.11,74.2,74.09,74.12,14500.0,52.8692,52.9334,52.8549,52.8763,14500.0
2006-03-03 14:05:00,74.11,74.11,74.0,74.05,19300.0,52.8692,52.8692,52.7907,52.8264,19300.0
2006-03-03 14:10:00,74.06,74.14,74.05,74.09,17500.0,52.8335,52.8906,52.8264,52.8549,17500.0
2006-03-03 14:15:00,74.09,74.14,74.06,74.09,26300.0,52.8549,52.8906,52.8335,52.8549,26300.0
2006-03-03 14:20:00,74.1,74.1,74.02,74.09,14400.0,52.862,52.862,52.8049,52.8549,14400.0
2006-03-03 14:25:00,74.1,74.12,74.07,74.11,8100.0,52.862,52.8763,52.8406,52.8692,8100.0
2006-03-03 14:30:00,74.11,74.12,74.02,74.03,7800.0,52.8692,52.8763,52.8049,52.8121,7800.0
2006-03-03 14:35:00,74.03,74.12,73.98,74.11,20400.0,52.8121,52.8763,52.7764,52.8692,20400.0
2006-03-03 14:40:00,74.09,74.15,74.08,74.13,15900.0,52.8549,52.8977,52.8478,52.8834,15900.0
2006-03-03 14:45:00,74.11,74.13,74.0,74.07,33300.0,52.8692,52.8834,52.7907,52.8406,33300.0
2006-03-03 14:50:00,74.06,74.15,74.03,74.07,28700.0,52.8335,52.8977,52.8121,52.8406,28700.0
2006-03-03 14:55:00,74.07,74.14,74.04,74.08,22100.0,52.8406,52.8906,52.8192,52.8478,22100.0
2006-03-03 15:00:00,74.11,74.17,73.92,73.92,28300.0,52.8692,52.912,52.7336,52.7336,28300.0
2006-03-03 15:05:00,73.9,73.93,73.8,73.81,44100.0,52.7193,52.7407,52.648,52.6551,44100.0
2006-03-03 15:10:00,73.82,73.93,73.82,73.89,21900.0,52.6623,52.7407,52.6623,52.7122,21900.0
2006-03-03 15:15:00,73.89,73.9,73.72,73.8,46700.0,52.7122,52.7193,52.5909,52.648,46700.0
2006-03-03 15:20:00,73.8,73.83,73.75,73.82,32700.0,52.648,52.6694,52.6123,52.6623,32700.0
2006-03-03 15:25:00,73.83,73.83,73.71,73.77,37000.0,52.6694,52.6694,52.5838,52.6266,37000.0
2006-03-03 15:30:00,73.79,73.81,73.67,73.67,36100.0,52.6409,52.6551,52.5553,52.5553,36100.0
2006-03-03 15:35:00,73.67,73.75,73.66,73.7,39300.0,52.5553,52.6123,52.5481,52.5767,39300.0
2006-03-03 15:40:00,73.7,73.7,73.55,73.56,56300.0,52.5767,52.5767,52.4697,52.4768,56300.0
2006-03-03 15:45:00,73.55,73.7,73.5,73.6,82000.0,52.4697,52.5767,52.434,52.5053,82000.0
2006-03-03 15:50:00,73.6,73.61,73.41,73.49,58200.0,52.5053,52.5125,52.3698,52.4269,58200.0
2006-03-03 15:55:00,73.49,73.49,73.39,73.41,81800.0,52.4269,52.4269,52.3555,52.3698,81800.0
2006-03-06 09:30:00,73.7,73.71,73.5,73.51,84700.0,52.5767,52.5838,52.434,52.4411,84700.0
2006-03-06 09:35:00,73.52,73.65,73.52,73.53,25300.0,52.4483,52.541,52.4483,52.4554,25300.0
2006-03-06 09:40:00,73.53,73.6,73.35,73.35,49800.0,52.4554,52.5053,52.327,52.327,49800.0
2006-03-06 09:45:00,73.35,73.41,73.31,73.39,26900.0,52.327,52.3698,52.2984,52.3555,26900.0
2006-03-06 09:50:00,73.38,73.4,73.11,73.19,37800.0,52.3484,52.3626,52.1558,52.2128,37800.0
2006-03-06 09:55:00,73.16,73.28,73.15,73.22,18500.0,52.1914,52.277,52.1843,52.2342,18500.0
2006-03-06 10:00:00,73.23,73.37,73.23,73.25,36300.0,52.2414,52.3412,52.2414,52.2556,36300.0
2006-03-06 10:05:00,73.28,73.33,73.13,73.13,25400.0,52.277,52.3127,52.17,52.17,25400.0
2006-03-06 10:10:00,73.17,73.35,73.16,73.25,29900.0,52.1986,52.327,52.1914,52.2556,29900.0
2006-03-06 10:15:00,73.25,73.35,73.19,73.34,18000.0,52.2556,52.327,52.2128,52.3198,18000.0
2006-03-06 10:20:00,73.35,73.36,73.28,73.28,13500.0,52.327,52.3341,52.277,52.277,13500.0
2006-03-06 10:25:00,73.3,73.39,73.26,73.38,18800.0,52.2913,52.3555,52.2628,52.3484,18800.0
2006-03-06 10:30:00,73.38,73.39,73.31,73.38,15400.0,52.3484,52.3555,52.2984,52.3484,15400.0
2006-03-06 10:35:00,73.39,73.43,73.35,73.4,18300.0,52.3555,52.384,52.327,52.3626,18300.0
2006-03-06 10:40:00,73.39,73.44,73.35,73.35,13200.0,52.3555,52.3912,52.327,52.327,13200.0
2006-03-06 10:45:00,73.34,73.35,73.27,73.3,43900.0,52.3198,52.327,52.2699,52.2913,43900.0
2006-03-06 10:50:00,73.31,73.38,73.26,73.31,16300.0,52.2984,52.3484,52.2628,52.2984,16300.0
2006-03-06 10:55:00,73.33,73.4,73.31,73.4,20200.0,52.3127,52.3626,52.2984,52.3626,20200.0
2006-03-06 11:00:00,73.46,73.49,73.35,73.46,17300.0,52.4055,52.4269,52.327,52.4055,17300.0
2006-03-06 11:05:00,73.43,73.43,73.36,73.37,11200.0,52.384,52.384,52.3341,52.3412,11200.0
2006-03-06 11:10:00,73.36,73.42,73.31,73.33,18300.0,52.3341,52.3769,52.2984,52.3127,18300.0
2006-03-06 11:15:00,73.39,73.41,73.28,73.35,19900.0,52.3555,52.3698,52.277,52.327,19900.0
2006-03-06 11:20:00,73.35,73.39,73.32,73.38,13900.0,52.327,52.3555,52.3056,52.3484,13900.0
2006-03-06 11:25:00,73.37,73.4,73.35,73.39,11400.0,52.3412,52.3626,52.327,52.3555,11400.0
2006-03-06 11:30:00,73.4,73.43,73.36,73.4,15800.0,52.3626,52.384,52.3341,52.3626,15800.0
2006-03-06 11:35:00,73.4,73.48,73.34,73.34,41100.0,52.3626,52.4197,52.3198,52.3198,41100.0
2006-03-06 11:40:00,73.36,73.38,73.28,73.37,15200.0,52.3341,52.3484,52.277,52.3412,15200.0
2006-03-06 11:45:00,73.35,73.39,73.29,73.33,36300.0,52.327,52.3555,52.2842,52.3127,36300.0
2006-03-06 11:50:00,73.33,73.41,73.29,73.33,33500.0,52.3127,52.3698,52.2842,52.3127,33500.0
2006-03-06 11:55:00,73.34,73.44,73.34,73.44,19700.0,52.3198,52.3912,52.3198,52.3912,19700.0
2006-03-06 12:00:00,73.45,73.45,73.38,73.41,22200.0,52.3983,52.3983,52.3484,52.3698,22200.0
2006-03-06 12:05:00,73.41,73.43,73.38,73.4,14200.0,52.3698,52.384,52.3484,52.3626,14200.0
2006-03-06 12:10:00,73.4,73.42,73.36,73.38,9800.0,52.3626,52.3769,52.3341,52.3484,9800.0
2006-03-06 12:15:00,73.38,73.38,73.34,73.38,6700.0,52.3484,52.3484,52.3198,52.3484,6700.0
2006-03-06 12:20:00,73.39,73.41,73.37,73.38,7100.0,52.3555,52.3698,52.3412,52.3484,7100.0
2006-03-06 12:25:00,73.37,73.41,73.31,73.37,13900.0,52.3412,52.3698,52.2984,52.3412,13900.0
2006-03-06 12:30:00,73.39,73.4,73.32,73.33,6800.0,52.3555,52.3626,52.3056,52.3127,6800.0
2006-03-06 12:35:00,73.32,73.36,73.3,73.34,21400.0,52.3056,52.3341,52.2913,52.3198,21400.0
2006-03-06 12:40:00,73.34,73.34,73.17,73.2,26500.0,52.3198,52.3198,52.1986,52.22,26500.0
2006-03-06 12:45:00,73.18,73.25,73.18,73.22,6000.0,52.2057,52.2556,52.2057,52.2342,6000.0
2006-03-06 12:50:00,73.25,73.39,73.25,73.36,7200.0,52.2556,52.3555,52.2556,52.3341,7200.0
2006-03-06 12:55:00,73.37,73.38,73.29,73.29,10400.0,52.3412,52.3484,52.2842,52.2842,10400.0
2006-03-06 13:00:00,73.3,73.34,73.28,73.33,6300.0,52.2913,52.3198,52.277,52.3127,6300.0
2006-03-06 13:05:00,73.31,73.35,73.22,73.22,14200.0,52.2984,52.327,52.2342,52.2342,14200.0
2006-03-06 13:10:00,73.22,73.24,73.19,73.24,10700.0,52.2342,52.2485,52.2128,52.2485,10700.0
2006-03-06 13:15:00,73.23,73.25,73.2,73.24,12900.0,52.2414,52.2556,52.22,52.2485,12900.0
2006-03-06 13:20:00,73.2,73.25,73.2,73.22,15600.0,52.22,52.2556,52.22,52.2342,15600.0
2006-03-06 13:25:00,73.21,73.29,73.1,73.1,20900.0,52.2271,52.2842,52.1486,52.1486,20900.0
2006-03-06 13:30:00,73.1,73.1,72.9,72.91,41400.0,52.1486,52.1486,52.006,52.0131,41400.0
2006-03-06 13:35:00,72.91,72.92,72.72,72.79,39800.0,52.0131,52.0202,51.8775,51.9275,39800.0
2006-03-06 13:40:00,72.77,72.8,72.71,72.72,22100.0,51.9132,51.9346,51.8704,51.8775,22100.0
2006-03-06 13:45:00,72.7,72.79,72.66,72.72,25300.0,51.8633,51.9275,51.8347,51.8775,25300.0
2006-03-06 13:50:00,72.69,72.82,72.69,72.8,23600.0,51.8561,51.9489,51.8561,51.9346,23600.0
2006-03-06 13:55:00,72.8,72.87,72.78,72.79,12900.0,51.9346,51.9846,51.9203,51.9275,12900.0
2006-03-06 14:00:00,72.79,72.8,72.73,72.77,10800.0,51.9275,51.9346,51.8847,51.9132,10800.0
2006-03-06 14:05:00,72.76,72.79,72.54,72.56,49800.0,51.9061,51.9275,51.7491,51.7634,49800.0
2006-03-06 14:10:00,72.57,72.68,72.55,72.56,18000.0,51.7705,51.849,51.7563,51.7634,18000.0
2006-03-06 14:15:00,72.56,72.59,72.5,72.54,26800.0,51.7634,51.7848,51.7206,51.7491,26800.0
2006-03-06 14:20:00,72.53,72.53,72.34,72.43,40100.0,51.742,51.742,51.6065,51.6707,40100.0
2006-03-06 14:25:00,72.43,72.48,72.31,72.4,39700.0,51.6707,51.7063,51.5851,51.6493,39700.0
2006-03-06 14:30:00,72.36,72.45,72.3,72.39,31400.0,51.6207,51.6849,51.5779,51.6421,31400.0
2006-03-06 14:35:00,72.39,72.45,72.38,72.41,19900.0,51.6421,51.6849,51.635,51.6564,19900.0
2006-03-06 14:40:00,72.42,72.48,72.33,72.42,46000.0,51.6635,51.7063,51.5993,51.6635,46000.0
2006-03-06 14:45:00,72.45,72.51,72.41,72.5,16000.0,51.6849,51.7277,51.6564,51.7206,16000.0
2006-03-06 14:50:00,72.5,72.52,72.41,72.49,25400.0,51.7206,51.7349,51.6564,51.7135,25400.0
2006-03-06 14:55:00,72.47,72.52,72.44,72.45,13000.0,51.6992,51.7349,51.6778,51.6849,13000.0
2006-03-06 15:00:00,72.46,72.6,72.43,72.55,23200.0,51.6921,51.7919,51.6707,51.7563,23200.0
2006-03-06 15:05:00,72.55,72.56,72.5,72.5,27900.0,51.7563,51.7634,51.7206,51.7206,27900.0
2006-03-06 15:10:00,72.5,73.39,72.5,72.63,30700.0,51.7206,52.3555,51.7206,51.8133,30700.0
2006-03-06 15:15:00,72.63,72.77,72.63,72.73,24400.0,51.8133,51.9132,51.8133,51.8847,24400.0
2006-03-06 15:20:00,72.73,72.79,72.72,72.76,40000.0,51.8847,51.9275,51.8775,51.9061,40000.0
2006-03-06 15:25:00,72.75,72.81,72.75,72.78,27800.0,51.8989,51.9417,51.8989,51.9203,27800.0
2006-03-06 15:30:00,72.74,72.78,72.71,72.75,30000.0,51.8918,51.9203,51.8704,51.8989,30000.0
2006-03-06 15:35:00,72.75,72.75,72.61,72.62,28800.0,51.8989,51.8989,51.7991,51.8062,28800.0
2006-03-06 15:40:00,72.62,72.69,72.6,72.61,25100.0,51.8062,51.8561,51.7919,51.7991,25100.0
2006-03-06 15:45:00,72.6,72.64,72.44,72.45,64800.0,51.7919,51.8205,51.6778,51.6849,64800.0
2006-03-06 15:50:00,72.45,72.58,72.45,72.54,54100.0,51.6849,51.7777,51.6849,51.7491,54100.0
2006-03-06 15:55:00,72.55,72.63,72.54,72.63,71400.0,51.7563,51.8133,51.7491,51.8133,71400.0
2006-03-07 09:30:00,72.66,72.73,72.63,72.63,52200.0,51.8347,51.8847,51.8133,51.8133,52200.0
2006-03-07 09:35:00,72.64,72.67,72.49,72.5,15600.0,51.8205,51.8419,51.7135,51.7206,15600.0
2006-03-07 09:40:00,72.5,72.55,72.4,72.55,37500.0,51.7206,51.7563,51.6493,51.7563,37500.0
2006-03-07 09:45:00,72.53,72.6,72.51,72.6,39300.0,51.742,51.7919,51.7277,51.7919,39300.0
2006-03-07 09:50:00,72.56,72.61,72.52,72.59,28600.0,51.7634,51.7991,51.7349,51.7848,28600.0
2006-03-07 09:55:00,72.53,72.6,72.37,72.45,36100.0,51.742,51.7919,51.6279,51.6849,36100.0
2006-03-07 10:00:00,72.46,72.71,72.46,72.65,40500.0,51.6921,51.8704,51.6921,51.8276,40500.0
2006-03-07 10:05:00,72.67,72.88,72.67,72.8,30900.0,51.8419,51.9917,51.8419,51.9346,30900.0
2006-03-07 10:10:00,72.79,72.81,72.68,72.75,15700.0,51.9275,51.9417,51.849,51.8989,15700.0
2006-03-07 10:15:00,72.8,73.08,72.8,73.07,15500.0,51.9346,52.1344,51.9346,52.1272,15500.0
2006-03-07 10:20:00,73.04,73.18,73.03,73.1,18700.0,52.1058,52.2057,52.0987,52.1486,18700.0
2006-03-07 10:25:00,73.11,73.15,72.94,73.03,22200.0,52.1558,52.1843,52.0345,52.0987,22200.0
2006-03-07 10:30:00,73.03,73.14,73.01,73.09,16800.0,52.0987,52.1772,52.0844,52.1415,16800.0
2006-03-07 10:35:00,73.06,73.11,72.82,72.82,29500.0,52.1201,52.1558,51.9489,51.9489,29500.0
2006-03-07 10:40:00,72.81,72.81,72.51,72.59,23500.0,51.9417,51.9417,51.7277,51.7848,23500.0
2006-03-07 10:45:00,72.56,72.56,72.4,72.5,37300.0,51.7634,51.7634,51.6493,51.7206,37300.0
2006-03-07 10:50:00,72.53,72.69,72.5,72.56,23500.0,51.742,51.8561,51.7206,51.7634,23500.0
2006-03-07 10:55:00,72.55,72.65,72.51,72.51,24100.0,51.7563,51.8276,51.7277,51.7277,24100.0
2006-03-07 11:00:00,72.55,72.72,72.53,72.67,16900.0,51.7563,51.8775,51.742,51.8419,16900.0
2006-03-07 11:05:00,72.68,72.76,72.68,72.74,23600.0,51.849,51.9061,51.849,51.8918,23600.0
2006-03-07 11:10:00,72.73,72.8,72.71,72.74,13800.0,51.8847,51.9346,51.8704,51.8918,13800.0
2006-03-07 11:15:00,72.71,72.91,72.71,72.91,16100.0,51.8704,52.0131,51.8704,52.0131,16100.0
2006-03-07 11:20:00,72.91,73.0,72.89,72.9,14600.0,52.0131,52.0773,51.9988,52.006,14600.0
2006-03-07 11:25:00,72.95,73.0,72.89,72.92,13600.0,52.0416,52.0773,51.9988,52.0202,13600.0
2006-03-07 11:30:00,72.92,72.92,72.86,72.9,11700.0,52.0202,52.0202,51.9774,52.006,11700.0
2006-03-07 11:35:00,72.88,72.88,72.82,72.84,10300.0,51.9917,51.9917,51.9489,51.9632,10300.0
2006-03-07 11:40:00,72.84,72.87,72.67,72.7,14800.0,51.9632,51.9846,51.8419,51.8633,14800.0
2006-03-07 11:45:00,72.7,72.8,72.68,72.78,10200.0,51.8633,51.9346,51.849,51.9203,10200.0
2006-03-07 11:50:00,72.77,72.81,72.73,72.75,6700.0,51.9132,51.9417,51.8847,51.8989,6700.0
2006-03-07 11:55:00,72.73,72.75,72.65,72.68,5100.0,51.8847,51.8989,51.8276,51.849,5100.0
2006-03-07 12:00:00,72.7,72.86,72.7,72.85,9600.0,51.8633,51.9774,51.8633,51.9703,9600.0
2006-03-07 12:05:00,72.85,72.9,72.81,72.82,10100.0,51.9703,52.006,51.9417,51.9489,10100.0
2006-03-07 12:10:00,72.82,72.87,72.81,72.85,8000.0,51.9489,51.9846,51.9417,51.9703,8000.0
2006-03-07 12:15:00,72.86,72.86,72.73,72.78,8600.0,51.9774,51.9774,51.8847,51.9203,8600.0
2006-03-07 12:20:00,72.78,72.78,72.7,72.7,3600.0,51.9203,51.9203,51.8633,51.8633,3600.0
2006-03-07 12:25:00,72.7,72.73,72.64,72.64,12700.0,51.8633,51.8847,51.8205,51.8205,12700.0
2006-03-07 12:30:00,72.64,72.74,72.64,72.69,24500.0,51.8205,51.8918,51.8205,51.8561,24500.0
2006-03-07 12:35:00,72.69,72.72,72.61,72.64,23600.0,51.8561,51.8775,51.7991,51.8205,23600.0
2006-03-07 12:40:00,72.63,72.7,72.63,72.67,9200.0,51.8133,51.8633,51.8133,51.8419,9200.0
2006-03-07 12:45:00,72.63,72.69,72.58,72.65,17400.0,51.8133,51.8561,51.7777,51.8276,17400.0
2006-03-07 12:50:00,72.66,72.7,72.63,72.7,8400.0,51.8347,51.8633,51.8133,51.8633,8400.0
2006-03-07 12:55:00,72.7,72.7,72.56,72.58,17900.0,51.8633,51.8633,51.7634,51.7777,17900.0
2006-03-07 13:00:00,72.57,72.63,72.57,72.63,8100.0,51.7705,51.8133,51.7705,51.8133,8100.0
2006-03-07 13:05:00,72.64,72.69,72.64,72.69,14500.0,51.8205,51.8561,51.8205,51.8561,14500.0
2006-03-07 13:10:00,72.69,72.72,72.66,72.69,24200.0,51.8561,51.8775,51.8347,51.8561,24200.0
2006-03-07 13:15:00,72.69,72.71,72.68,72.69,5900.0,51.8561,51.8704,51.849,51.8561,5900.0
2006-03-07 13:20:00,72.69,72.7,72.67,72.7,13200.0,51.8561,51.8633,51.8419,51.8633,13200.0
2006-03-07 13:25:00,72.7,72.71,72.69,72.71,25700.0,51.8633,51.8704,51.8561,51.8704,25700.0
2006-03-07 13:30:00,72.71,72.78,72.71,72.77,27300.0,51.8704,51.9203,51.8704,51.9132,27300.0
2006-03-07 13:35:00,72.76,72.77,72.7,72.75,23600.0,51.9061,51.9132,51.8633,51.8989,23600.0
2006-03-07 13:40:00,72.77,72.79,72.74,72.79,7400.0,51.9132,51.9275,51.8918,51.9275,7400.0
2006-03-07 13:45:00,72.79,72.89,72.77,72.86,24100.0,51.9275,51.9988,51.9132,51.9774,24100.0
2006-03-07 13:50:00,72.86,72.99,72.86,72.98,34800.0,51.9774,52.0702,51.9774,52.063,34800.0
2006-03-07 13:55:00,72.99,73.0,72.91,72.98,30200.0,52.0702,52.0773,52.0131,52.063,30200.0
2006-03-07 14:00:00,72.94,72.95,72.89,72.92,10900.0,52.0345,52.0416,51.9988,52.0202,10900.0
2006-03-07 14:05:00,72.92,73.0,72.92,72.99,16900.0,52.0202,52.0773,52.0202,52.0702,16900.0
2006-03-07 14:10:00,72.99,72.99,72.86,72.88,19300.0,52.0702,52.0702,51.9774,51.9917,19300.0
2006-03-07 14:15:00,72.88,72.89,72.83,72.83,16400.0,51.9917,51.9988,51.956,51.956,16400.0
2006-03-07 14:20:00,72.83,72.87,72.82,72.84,14100.0,51.956,51.9846,51.9489,51.9632,14100.0
2006-03-07 14:25:00,72.84,72.89,72.81,72.81,27900.0,51.9632,51.9988,51.9417,51.9417,27900.0
2006-03-07 14:30:00,72.83,72.85,72.8,72.84,11800.0,51.956,51.9703,51.9346,51.9632,11800.0
2006-03-07 14:35:00,72.82,72.82,72.72,72.76,17600.0,51.9489,51.9489,51.8775,51.9061,17600.0
2006-03-07 14:40:00,72.77,72.81,72.75,72.81,22100.0,51.9132,51.9417,51.8989,51.9417,22100.0
2006-03-07 14:45:00,72.81,72.81,72.71,72.76,18100.0,51.9417,51.9417,51.8704,51.9061,18100.0
2006-03-07 14:50:00,72.77,72.98,72.75,72.97,29500.0,51.9132,52.063,51.8989,52.0559,29500.0
2006-03-07 14:55:00,72.93,72.99,72.91,72.95,19200.0,52.0274,52.0702,52.0131,52.0416,19200.0
2006-03-07 15:00:00,72.96,73.1,72.88,73.08,37300.0,52.0488,52.1486,51.9917,52.1344,37300.0
2006-03-07 15:05:00,73.09,73.2,73.09,73.1,24100.0,52.1415,52.22,52.1415,52.1486,24100.0
2006-03-07 15:10:00,73.1,73.15,73.02,73.07,20200.0,52.1486,52.1843,52.0916,52.1272,20200.0
2006-03-07 15:15:00,73.06,73.06,72.99,73.0,12400.0,52.1201,52.1201,52.0702,52.0773,12400.0
2006-03-07 15:20:00,72.99,73.08,72.95,73.06,23200.0,52.0702,52.1344,52.0416,52.1201,23200.0
2006-03-07 15:25:00,73.05,73.06,72.98,72.99,50400.0,52.113,52.1201,52.063,52.0702,50400.0
2006-03-07 15:30:00,72.99,73.2,72.99,73.17,88100.0,52.0702,52.22,52.0702,52.1986,88100.0
2006-03-07 15:35:00,73.17,73.23,73.04,73.19,60900.0,52.1986,52.2414,52.1058,52.2128,60900.0
2006-03-07 15:40:00,73.21,73.23,73.13,73.16,58800.0,52.2271,52.2414,52.17,52.1914,58800.0
2006-03-07 15:45:00,73.16,73.2,73.13,73.18,50700.0,52.1914,52.22,52.17,52.2057,50700.0
2006-03-07 15:50:00,73.18,73.21,73.13,73.15,58400.0,52.2057,52.2271,52.17,52.1843,58400.0
2006-03-07 15:55:00,73.14,73.16,73.08,73.14,60600.0,52.1772,52.1914,52.1344,52.1772,60600.0
2006-03-08 09:30:00,72.85,72.86,72.59,72.63,63200.0,51.9703,51.9774,51.7848,51.8133,63200.0
2006-03-08 09:35:00,72.59,72.66,72.46,72.54,42900.0,51.7848,51.8347,51.6921,51.7491,42900.0
2006-03-08 09:40:00,72.58,72.66,72.5,72.57,50600.0,51.7777,51.8347,51.7206,51.7705,50600.0
2006-03-08 09:45:00,72.57,72.65,72.47,72.63,34200.0,51.7705,51.8276,51.6992,51.8133,34200.0
2006-03-08 09:50:00,72.63,72.64,72.42,72.46,50900.0,51.8133,51.8205,51.6635,51.6921,50900.0
2006-03-08 09:55:00,72.45,72.54,72.32,72.5,59800.0,51.6849,51.7491,51.5922,51.7206,59800.0
2006-03-08 10:00:00,72.51,72.65,72.38,72.47,46200.0,51.7277,51.8276,51.635,51.6992,46200.0
2006-03-08 10:05:00,72.46,72.56,72.43,72.56,27000.0,51.6921,51.7634,51.6707,51.7634,27000.0
2006-03-08 10:10:00,72.56,72.57,72.43,72.47,26900.0,51.7634,51.7705,51.6707,51.6992,26900.0
2006-03-08 10:15:00,72.46,72.48,72.38,72.4,23400.0,51.6921,51.7063,51.635,51.6493,23400.0
2006-03-08 10:20:00,72.41,72.41,72.36,72.4,15200.0,51.6564,51.6564,51.6207,51.6493,15200.0
2006-03-08 10:25:00,72.43,72.45,72.35,72.37,16100.0,51.6707,51.6849,51.6136,51.6279,16100.0
2006-03-08 10:30:00,72.38,72.48,72.32,72.4,23000.0,51.635,51.7063,51.5922,51.6493,23000.0
2006-03-08 10:35:00,72.4,72.49,72.4,72.47,27100.0,51.6493,51.7135,51.6493,51.6992,27100.0
2006-03-08 10:40:00,72.49,72.49,72.4,72.4,30100.0,51.7135,51.7135,51.6493,51.6493,30100.0
2006-03-08 10:45:00,72.4,72.41,72.3,72.3,25700.0,51.6493,51.6564,51.5779,51.5779,25700.0
2006-03-08 10:50:00,72.3,72.38,72.27,72.31,25400.0,51.5779,51.635,51.5565,51.5851,25400.0
2006-03-08 10:55:00,72.32,72.36,72.3,72.32,17100.0,51.5922,51.6207,51.5779,51.5922,17100.0
2006-03-08 11:00:00,72.31,72.35,72.3,72.35,13800.0,51.5851,51.6136,51.5779,51.6136,13800.0
2006-03-08 11:05:00,72.37,72.41,72.3,72.4,17300.0,51.6279,51.6564,51.5779,51.6493,17300.0
2006-03-08 11:10:00,72.41,72.42,72.31,72.42,20700.0,51.6564,51.6635,51.5851,51.6635,20700.0
2006-03-08 11:15:00,72.42,72.42,72.38,72.41,14600.0,51.6635,51.6635,51.635,51.6564,14600.0
2006-03-08 11:20:00,72.41,72.42,72.31,72.32,11600.0,51.6564,51.6635,51.5851,51.5922,11600.0
2006-03-08 11:25:00,72.31,72.32,72.25,72.26,26700.0,51.5851,51.5922,51.5423,51.5494,26700.0
2006-03-08 11:30:00,72.26,72.28,72.01,72.09,85200.0,51.5494,51.5637,51.371,51.4281,85200.0
2006-03-08 11:35:00,72.09,72.24,72.06,72.23,20400.0,51.4281,51.5351,51.4067,51.528,20400.0
2006-03-08 11:40:00,72.23,72.27,72.12,72.12,15800.0,51.528,51.5565,51.4495,51.4495,15800.0
2006-03-08 11:45:00,72.2,72.2,72.03,72.06,81300.0,51.5066,51.5066,51.3853,51.4067,81300.0
2006-03-08 11:50:00,72.06,72.07,71.9,71.98,48400.0,51.4067,51.4138,51.2926,51.3496,48400.0
2006-03-08 11:55:00,71.97,71.98,71.9,71.95,10900.0,51.3425,51.3496,51.2926,51.3282,10900.0
2006-03-08 12:00:00,71.9,72.11,71.9,72.11,17300.0,51.2926,51.4424,51.2926,51.4424,17300.0
2006-03-08 12:05:00,72.11,72.14,71.9,72.06,35500.0,51.4424,51.4638,51.2926,51.4067,35500.0
2006-03-08 12:10:00,72.08,72.15,72.05,72.1,8600.0,51.421,51.4709,51.3996,51.4352,8600.0
2006-03-08 12:15:00,72.14,72.16,72.08,72.13,25800.0,51.4638,51.478,51.421,51.4566,25800.0
2006-03-08 12:20:00,72.11,72.2,72.11,72.19,13400.0,51.4424,51.5066,51.4424,51.4994,13400.0
2006-03-08 12:25:00,72.18,72.3,72.14,72.28,30900.0,51.4923,51.5779,51.4638,51.5637,30900.0
2006-03-08 12:30:00,72.26,72.29,72.21,72.27,19900.0,51.5494,51.5708,51.5137,51.5565,19900.0
2006-03-08 12:35:00,72.27,72.3,72.21,72.21,18600.0,51.5565,51.5779,51.5137,51.5137,18600.0
2006-03-08 12:40:00,72.22,72.27,72.18,72.24,21400.0,51.5209,51.5565,51.4923,51.5351,21400.0
2006-03-08 12:45:00,72.23,72.38,72.22,72.34,26100.0,51.528,51.635,51.5209,51.6065,26100.0
2006-03-08 12:50:00,72.33,72.49,72.28,72.44,29600.0,51.5993,51.7135,51.5637,51.6778,29600.0
2006-03-08 12:55:00,72.44,72.44,72.29,72.41,30000.0,51.6778,51.6778,51.5708,51.6564,30000.0
2006-03-08 13:00:00,72.4,72.5,72.4,72.49,11300.0,51.6493,51.7206,51.6493,51.7135,11300.0
2006-03-08 13:05:00,72.48,72.5,72.36,72.44,23000.0,51.7063,51.7206,51.6207,51.6778,23000.0
2006-03-08 13:10:00,72.42,72.49,72.4,72.45,27900.0,51.6635,51.7135,51.6493,51.6849,27900.0
2006-03-08 13:15:00,72.46,72.48,72.34,72.42,31400.0,51.6921,51.7063,51.6065,51.6635,31400.0
2006-03-08 13:20:00,72.4,72.4,72.3,72.33,16300.0,51.6493,51.6493,51.5779,51.5993,16300.0
2006-03-08 13:25:00,72.31,72.4,72.28,72.28,19400.0,51.5851,51.6493,51.5637,51.5637,19400.0
2006-03-08 13:30:00,72.27,72.28,72.23,72.23,19800.0,51.5565,51.5637,51.528,51.528,19800.0
2006-03-08 13:35:00,72.22,72.25,72.21,72.25,12100.0,51.5209,51.5423,51.5137,51.5423,12100.0
2006-03-08 13:40:00,72.25,72.25,72.2,72.2,19700.0,51.5423,51.5423,51.5066,51.5066,19700.0
2006-03-08 13:45:00,72.2,72.23,72.15,72.18,18500.0,51.5066,51.528,51.4709,51.4923,18500.0
2006-03-08 13:50:00,72.2,72.2,72.12,72.14,9200.0,51.5066,51.5066,51.4495,51.4638,9200.0
2006-03-08 13:55:00,72.14,72.2,72.13,72.16,11800.0,51.4638,51.5066,51.4566,51.478,11800.0
2006-03-08 14:00:00,72.15,72.18,72.08,72.18,24300.0,51.4709,51.4923,51.421,51.4923,24300.0
2006-03-08 14:05:00,72.19,72.25,72.13,72.24,13400.0,51.4994,51.5423,51.4566,51.5351,13400.0
2006-03-08 14:10:00,72.24,72.34,72.23,72.26,26000.0,51.5351,51.6065,51.528,51.5494,26000.0
2006-03-08 14:15:00,72.26,72.27,72.22,72.23,18100.0,51.5494,51.5565,51.5209,51.528,18100.0
2006-03-08 14:20:00,72.23,72.31,72.23,72.3,14500.0,51.528,51.5851,51.528,51.5779,14500.0
2006-03-08 14:25:00,72.3,72.34,72.24,72.24,16100.0,51.5779,51.6065,51.5351,51.5351,16100.0
2006-03-08 14:30:00,72.24,72.45,72.24,72.44,38800.0,51.5351,51.6849,51.5351,51.6778,38800.0
2006-03-08 14:35:00,72.43,72.46,72.37,72.44,9200.0,51.6707,51.6921,51.6279,51.6778,9200.0
2006-03-08 14:40:00,72.44,72.56,72.44,72.56,14000.0,51.6778,51.7634,51.6778,51.7634,14000.0
2006-03-08 14:45:00,72.62,72.75,72.59,72.66,43400.0,51.8062,51.8989,51.7848,51.8347,43400.0
2006-03-08 14:50:00,72.66,72.81,72.63,72.79,30500.0,51.8347,51.9417,51.8133,51.9275,30500.0
2006-03-08 14:55:00,72.77,72.77,72.63,72.63,19400.0,51.9132,51.9132,51.8133,51.8133,19400.0
2006-03-08 15:00:00,72.63,72.71,72.63,72.67,14200.0,51.8133,51.8704,51.8133,51.8419,14200.0
2006-03-08 15:05:00,72.67,72.77,72.66,72.77,28300.0,51.8419,51.9132,51.8347,51.9132,28300.0
2006-03-08 15:10:00,72.75,72.8,72.7,72.71,19900.0,51.8989,51.9346,51.8633,51.8704,19900.0
2006-03-08 15:15:00,72.7,72.73,72.68,72.69,31200.0,51.8633,51.8847,51.849,51.8561,31200.0
2006-03-08 15:20:00,72.68,72.7,72.64,72.66,52100.0,51.849,51.8633,51.8205,51.8347,52100.0
2006-03-08 15:25:00,72.66,72.72,72.64,72.69,29000.0,51.8347,51.8775,51.8205,51.8561,29000.0
2006-03-08 15:30:00,72.7,72.79,72.7,72.79,23300.0,51.8633,51.9275,51.8633,51.9275,23300.0
2006-03-08 15:35:00,72.77,72.78,72.69,72.75,32500.0,51.9132,51.9203,51.8561,51.8989,32500.0
2006-03-08 15:40:00,72.76,72.85,72.75,72.85,47500.0,51.9061,51.9703,51.8989,51.9703,47500.0
2006-03-08 15:45:00,72.85,72.86,72.75,72.78,37200.0,51.9703,51.9774,51.8989,51.9203,37200.0
2006-03-08 15:50:00,72.78,72.83,72.75,72.8,50000.0,51.9203,51.956,51.8989,51.9346,50000.0
2006-03-08 15:55:00,72.8,72.83,72.77,72.77,61600.0,51.9346,51.956,51.9132,51.9132,61600.0
2006-03-09 09:30:00,72.75,72.76,72.5,72.61,35100.0,51.8989,51.9061,51.7206,51.7991,35100.0
2006-03-09 09:35:00,72.61,72.8,72.56,72.75,20200.0,51.7991,51.9346,51.7634,51.8989,20200.0
2006-03-09 09:40:00,72.76,72.89,72.59,72.83,47700.0,51.9061,51.9988,51.7848,51.956,47700.0
2006-03-09 09:45:00,72.83,72.9,72.79,72.88,28500.0,51.956,52.006,51.9275,51.9917,28500.0
2006-03-09 09:50:00,72.84,72.86,72.76,72.81,19200.0,51.9632,51.9774,51.9061,51.9417,19200.0
2006-03-09 09:55:00,72.82,72.9,72.76,72.84,13400.0,51.9489,52.006,51.9061,51.9632,13400.0
2006-03-09 10:00:00,72.9,72.9,72.76,72.76,24300.0,52.006,52.006,51.9061,51.9061,24300.0
2006-03-09 10:05:00,72.78,72.84,72.75,72.83,21000.0,51.9203,51.9632,51.8989,51.956,21000.0
2006-03-09 10:10:00,72.83,72.86,72.77,72.85,20700.0,51.956,51.9774,51.9132,51.9703,20700.0
2006-03-09 10:15:00,72.87,72.87,72.73,72.85,24800.0,51.9846,51.9846,51.8847,51.9703,24800.0
2006-03-09 10:20:00,72.83,72.89,72.76,72.85,11100.0,51.956,51.9988,51.9061,51.9703,11100.0
2006-03-09 10:25:00,72.85,72.98,72.8,72.96,30500.0,51.9703,52.063,51.9346,52.0488,30500.0
2006-03-09 10:30:00,72.97,73.17,72.96,73.11,52000.0,52.0559,52.1986,52.0488,52.1558,52000.0
2006-03-09 10:35:00,73.14,73.25,73.11,73.23,30100.0,52.1772,52.2556,52.1558,52.2414,30100.0
2006-03-09 10:40:00,73.24,73.35,73.19,73.33,31100.0,52.2485,52.327,52.2128,52.3127,31100.0
2006-03-09 10:45:00,73.3,73.49,73.25,73.46,63600.0,52.2913,52.4269,52.2556,52.4055,63600.0
2006-03-09 10:50:00,73.43,73.65,73.43,73.65,30000.0,52.384,52.541,52.384,52.541,30000.0
2006-03-09 10:55:00,73.65,73.84,73.63,73.78,46600.0,52.541,52.6765,52.5267,52.6337,46600.0
2006-03-09 11:00:00,73.78,73.8,73.69,73.69,36500.0,52.6337,52.648,52.5695,52.5695,36500.0
2006-03-09 11:05:00,73.7,73.73,73.67,73.67,34400.0,52.5767,52.5981,52.5553,52.5553,34400.0
2006-03-09 11:10:00,73.66,73.7,73.66,73.69,24800.0,52.5481,52.5767,52.5481,52.5695,24800.0
2006-03-09 11:15:00,73.7,73.76,73.7,73.75,55100.0,52.5767,52.6195,52.5767,52.6123,55100.0
2006-03-09 11:20:00,73.75,73.78,73.7,73.77,24500.0,52.6123,52.6337,52.5767,52.6266,24500.0
2006-03-09 11:25:00,73.78,73.94,73.77,73.94,61600.0,52.6337,52.7479,52.6266,52.7479,61600.0
2006-03-09 11:30:00,73.93,73.98,73.84,73.95,61000.0,52.7407,52.7764,52.6765,52.755,61000.0
2006-03-09 11:35:00,73.97,73.99,73.87,73.88,21400.0,52.7693,52.7835,52.6979,52.7051,21400.0
2006-03-09 11:40:00,73.89,73.93,73.83,73.93,17500.0,52.7122,52.7407,52.6694,52.7407,17500.0
2006-03-09 11:45:00,73.93,73.95,73.87,73.9,23700.0,52.7407,52.755,52.6979,52.7193,23700.0
2006-03-09 11:50:00,73.88,73.97,73.84,73.87,35600.0,52.7051,52.7693,52.6765,52.6979,35600.0
2006-03-09 11:55:00,73.87,73.89,73.81,73.86,15700.0,52.6979,52.7122,52.6551,52.6908,15700.0
2006-03-09 12:00:00,73.86,73.86,73.72,73.78,31400.0,52.6908,52.6908,52.5909,52.6337,31400.0
2006-03-09 12:05:00,73.79,73.81,73.7,73.72,29600.0,52.6409,52.6551,52.5767,52.5909,29600.0
2006-03-09 12:10:00,73.72,73.75,73.72,73.73,24700.0,52.5909,52.6123,52.5909,52.5981,24700.0
2006-03-09 12:15:00,73.75,73.79,73.7,73.7,20400.0,52.6123,52.6409,52.5767,52.5767,20400.0
2006-03-09 12:20:00,73.7,73.8,73.67,73.75,27000.0,52.5767,52.648,52.5553,52.6123,27000.0
2006-03-09 12:25:00,73.76,73.87,73.75,73.81,33200.0,52.6195,52.6979,52.6123,52.6551,33200.0
2006-03-09 12:30:00,73.8,73.89,73.77,73.89,53500.0,52.648,52.7122,52.6266,52.7122,53500.0
2006-03-09 12:35:00,73.88,73.89,73.77,73.8,36400.0,52.7051,52.7122,52.6266,52.648,36400.0
2006-03-09 12:40:00,73.79,73.91,73.79,73.86,31100.0,52.6409,52.7265,52.6409,52.6908,31100.0
2006-03-09 12:45:00,73.86,73.9,73.85,73.85,12600.0,52.6908,52.7193,52.6837,52.6837,12600.0
2006-03-09 12:50:00,73.86,73.97,73.85,73.95,19300.0,52.6908,52.7693,52.6837,52.755,19300.0
2006-03-09 12:55:00,73.94,74.0,73.92,73.94,44700.0,52.7479,52.7907,52.7336,52.7479,44700.0
2006-03-09 13:00:00,73.94,73.95,73.86,73.87,42200.0,52.7479,52.755,52.6908,52.6979,42200.0
2006-03-09 13:05:00,73.87,73.92,73.86,73.86,17600.0,52.6979,52.7336,52.6908,52.6908,17600.0
2006-03-09 13:10:00,73.86,73.86,73.75,73.75,39300.0,52.6908,52.6908,52.6123,52.6123,39300.0
2006-03-09 13:15:00,73.75,73.78,73.72,73.74,29000.0,52.6123,52.6337,52.5909,52.6052,29000.0
2006-03-09 13:20:00,73.73,73.75,73.6,73.69,82000.0,52.5981,52.6123,52.5053,52.5695,82000.0
2006-03-09 13:25:00,73.69,73.74,73.66,73.73,27700.0,52.5695,52.6052,52.5481,52.5981,27700.0
2006-03-09 13:30:00,73.72,73.79,73.72,73.79,49900.0,52.5909,52.6409,52.5909,52.6409,49900.0
2006-03-09 13:35:00,73.79,73.87,73.79,73.84,16300.0,52.6409,52.6979,52.6409,52.6765,16300.0
2006-03-09 13:40:00,73.84,74.0,73.83,73.91,79200.0,52.6765,52.7907,52.6694,52.7265,79200.0
2006-03-09 13:45:00,73.91,74.0,73.91,73.97,38700.0,52.7265,52.7907,52.7265,52.7693,38700.0
2006-03-09 13:50:00,73.97,74.07,73.96,74.05,60400.0,52.7693,52.8406,52.7621,52.8264,60400.0
2006-03-09 13:55:00,74.05,74.07,74.0,74.03,28600.0,52.8264,52.8406,52.7907,52.8121,28600.0
2006-03-09 14:00:00,74.05,74.15,74.05,74.13,30600.0,52.8264,52.8977,52.8264,52.8834,30600.0
2006-03-09 14:05:00,74.14,74.18,74.13,74.14,33900.0,52.8906,52.9191,52.8834,52.8906,33900.0
2006-03-09 14:10:00,74.14,74.25,74.13,74.19,39400.0,52.8906,52.969,52.8834,52.9262,39400.0
2006-03-09 14:15:00,74.2,74.21,74.15,74.19,18400.0,52.9334,52.9405,52.8977,52.9262,18400.0
2006-03-09 14:20:00,74.19,74.2,74.18,74.2,13300.0,52.9262,52.9334,52.9191,52.9334,13300.0
2006-03-09 14:25:00,74.21,74.24,74.16,74.16,32200.0,52.9405,52.9619,52.9048,52.9048,32200.0
2006-03-09 14:30:00,74.18,74.22,74.14,74.14,26500.0,52.9191,52.9476,52.8906,52.8906,26500.0
2006-03-09 14:35:00,74.14,74.17,74.06,74.08,28700.0,52.8906,52.912,52.8335,52.8478,28700.0
2006-03-09 14:40:00,74.08,74.11,74.01,74.05,30200.0,52.8478,52.8692,52.7978,52.8264,30200.0
2006-03-09 14:45:00,74.04,74.05,73.98,74.04,29300.0,52.8192,52.8264,52.7764,52.8192,29300.0
2006-03-09 14:50:00,74.04,74.1,73.98,74.08,28200.0,52.8192,52.862,52.7764,52.8478,28200.0
2006-03-09 14:55:00,74.07,74.08,74.01,74.03,22200.0,52.8406,52.8478,52.7978,52.8121,22200.0
2006-03-09 15:00:00,74.03,74.05,73.97,73.97,37800.0,52.8121,52.8264,52.7693,52.7693,37800.0
2006-03-09 15:05:00,73.97,73.98,73.9,73.92,49200.0,52.7693,52.7764,52.7193,52.7336,49200.0
2006-03-09 15:10:00,73.93,73.94,73.81,73.84,39400.0,52.7407,52.7479,52.6551,52.6765,39400.0
2006-03-09 15:15:00,73.84,73.85,73.78,73.79,47300.0,52.6765,52.6837,52.6337,52.6409,47300.0
2006-03-09 15:20:00,73.78,73.8,73.75,73.79,41000.0,52.6337,52.648,52.6123,52.6409,41000.0
2006-03-09 15:25:00,73.78,73.88,73.76,73.85,68500.0,52.6337,52.7051,52.6195,52.6837,68500.0
2006-03-09 15:30:00,73.86,73.92,73.86,73.89,44800.0,52.6908,52.7336,52.6908,52.7122,44800.0
2006-03-09 15:35:00,73.87,73.97,73.87,73.92,60700.0,52.6979,52.7693,52.6979,52.7336,60700.0
2006-03-09 15:40:00,73.92,73.93,73.89,73.89,74100.0,52.7336,52.7407,52.7122,52.7122,74100.0
2006-03-09 15:45:00,73.89,73.9,73.76,73.78,74800.0,52.7122,52.7193,52.6195,52.6337,74800.0
2006-03-09 15:50:00,73.8,73.81,73.71,73.77,95100.0,52.648,52.6551,52.5838,52.6266,95100.0
2006-03-09 15:55:00,73.79,73.81,73.74,73.74,71100.0,52.6409,52.6551,52.6052,52.6052,71100.0
2006-03-10 09:30:00,73.77,74.03,73.75,73.9,111900.0,52.6266,52.8121,52.6123,52.7193,111900.0
2006-03-10 09:35:00,73.85,73.85,73.2,73.29,70700.0,52.6837,52.6837,52.22,52.2842,70700.0
2006-03-10 09:40:00,73.32,73.75,73.25,73.73,52800.0,52.3056,52.6123,52.2556,52.5981,52800.0
2006-03-10 09:45:00,73.71,73.96,73.63,73.9,42000.0,52.5838,52.7621,52.5267,52.7193,42000.0
2006-03-10 09:50:00,73.92,74.19,73.9,74.01,45100.0,52.7336,52.9262,52.7193,52.7978,45100.0
2006-03-10 09:55:00,74.01,74.19,73.98,74.18,54300.0,52.7978,52.9262,52.7764,52.9191,54300.0
2006-03-10 10:00:00,74.18,74.2,74.05,74.05,51900.0,52.9191,52.9334,52.8264,52.8264,51900.0
2006-03-10 10:05:00,74.05,74.2,74.01,74.19,38700.0,52.8264,52.9334,52.7978,52.9262,38700.0
2006-03-10 10:10:00,74.17,74.26,74.11,74.26,39900.0,52.912,52.9762,52.8692,52.9762,39900.0
2006-03-10 10:15:00,74.27,74.44,74.25,74.4,58500.0,52.9833,53.1046,52.969,53.076,58500.0
2006-03-10 10:20:00,74.4,74.46,74.38,74.43,52500.0,53.076,53.1188,53.0618,53.0974,52500.0
2006-03-10 10:25:00,74.43,74.5,74.41,74.45,39600.0,53.0974,53.1474,53.0832,53.1117,39600.0
2006-03-10 10:30:00,74.45,74.52,74.44,74.46,47300.0,53.1117,53.1616,53.1046,53.1188,47300.0
2006-03-10 10:35:00,74.47,74.55,74.39,74.55,51500.0,53.126,53.183,53.0689,53.183,51500.0
2006-03-10 10:40:00,74.55,74.73,74.51,74.6,43800.0,53.183,53.3115,53.1545,53.2187,43800.0
2006-03-10 10:45:00,74.61,74.68,74.58,74.62,42200.0,53.2258,53.2758,53.2044,53.233,42200.0
2006-03-10 10:50:00,74.61,74.61,74.53,74.54,29200.0,53.2258,53.2258,53.1688,53.1759,29200.0
2006-03-10 10:55:00,74.52,74.68,74.5,74.63,50500.0,53.1616,53.2758,53.1474,53.2401,50500.0
2006-03-10 11:00:00,74.63,74.65,74.55,74.55,36800.0,53.2401,53.2544,53.183,53.183,36800.0
2006-03-10 11:05:00,74.55,74.55,74.49,74.5,23200.0,53.183,53.183,53.1402,53.1474,23200.0
2006-03-10 11:10:00,74.5,74.52,74.41,74.44,38400.0,53.1474,53.1616,53.0832,53.1046,38400.0
2006-03-10 11:15:00,74.43,74.44,74.37,74.37,30000.0,53.0974,53.1046,53.0546,53.0546,30000.0
2006-03-10 11:20:00,74.37,74.45,74.28,74.39,50800.0,53.0546,53.1117,52.9904,53.0689,50800.0
2006-03-10 11:25:00,74.4,74.5,74.39,74.49,43800.0,53.076,53.1474,53.0689,53.1402,43800.0
2006-03-10 11:30:00,74.49,74.51,74.44,74.48,29700.0,53.1402,53.1545,53.1046,53.1331,29700.0
2006-03-10 11:35:00,74.48,74.61,74.48,74.61,37100.0,53.1331,53.2258,53.1331,53.2258,37100.0
2006-03-10 11:40:00,74.6,74.66,74.6,74.64,38900.0,53.2187,53.2615,53.2187,53.2472,38900.0
2006-03-10 11:45:00,74.65,74.75,74.64,74.64,58000.0,53.2544,53.3257,53.2472,53.2472,58000.0
2006-03-10 11:50:00,74.64,74.75,74.59,74.74,50900.0,53.2472,53.3257,53.2116,53.3186,50900.0
2006-03-10 11:55:00,74.74,74.82,74.72,74.72,54900.0,53.3186,53.3757,53.3043,53.3043,54900.0
2006-03-10 12:00:00,74.72,74.83,74.69,74.79,36900.0,53.3043,53.3828,53.2829,53.3543,36900.0
2006-03-10 12:05:00,74.79,74.84,74.69,74.69,30100.0,53.3543,53.3899,53.2829,53.2829,30100.0
2006-03-10 12:10:00,74.69,74.82,74.59,74.59,29700.0,53.2829,53.3757,53.2116,53.2116,29700.0
2006-03-10 12:15:00,74.56,74.61,74.51,74.61,16300.0,53.1902,53.2258,53.1545,53.2258,16300.0
2006-03-10 12:20:00,74.59,74.64,74.55,74.59,21400.0,53.2116,53.2472,53.183,53.2116,21400.0
2006-03-10 12:25:00,74.58,74.64,74.57,74.62,11800.0,53.2044,53.2472,53.1973,53.233,11800.0
2006-03-10 12:30:00,74.62,74.74,74.62,74.69,27100.0,53.233,53.3186,53.233,53.2829,27100.0
2006-03-10 12:35:00,74.69,74.8,74.69,74.79,25700.0,53.2829,53.3614,53.2829,53.3543,25700.0
2006-03-10 12:40:00,74.79,74.81,74.77,74.77,26200.0,53.3543,53.3685,53.34,53.34,26200.0
2006-03-10 12:45:00,74.78,74.82,74.7,74.7,39100.0,53.3471,53.3757,53.2901,53.2901,39100.0
2006-03-10 12:50:00,74.7,74.73,74.67,74.71,26700.0,53.2901,53.3115,53.2687,53.2972,26700.0
2006-03-10 12:55:00,74.71,74.73,74.67,74.69,33500.0,53.2972,53.3115,53.2687,53.2829,33500.0
2006-03-10 13:00:00,74.69,74.73,74.68,74.68,19300.0,53.2829,53.3115,53.2758,53.2758,19300.0
2006-03-10 13:05:00,74.69,74.75,74.68,74.75,23700.0,53.2829,53.3257,53.2758,53.3257,23700.0
2006-03-10 13:10:00,74.75,74.79,74.74,74.74,14000.0,53.3257,53.3543,53.3186,53.3186,14000.0
2006-03-10 13:15:00,74.76,74.82,74.75,74.8,38900.0,53.3329,53.3757,53.3257,53.3614,38900.0
2006-03-10 13:20:00,74.79,74.86,74.79,74.84,47200.0,53.3543,53.4042,53.3543,53.3899,47200.0
2006-03-10 13:25:00,74.85,74.9,74.79,74.83,53700.0,53.3971,53.4327,53.3543,53.3828,53700.0
2006-03-10 13:30:00,74.83,74.83,74.63,74.66,32800.0,53.3828,53.3828,53.2401,53.2615,32800.0
2006-03-10 13:35:00,74.65,74.84,74.64,74.75,26500.0,53.2544,53.3899,53.2472,53.3257,26500.0
2006-03-10 13:40:00,74.72,74.73,74.67,74.69,22000.0,53.3043,53.3115,53.2687,53.2829,22000.0
2006-03-10 13:45:00,74.7,74.74,74.62,74.74,32100.0,53.2901,53.3186,53.233,53.3186,32100.0
2006-03-10 13:50:00,74.72,74.72,74.56,74.65,24800.0,53.3043,53.3043,53.1902,53.2544,24800.0
2006-03-10 13:55:00,74.67,74.69,74.63,74.69,25800.0,53.2687,53.2829,53.2401,53.2829,25800.0
2006-03-10 14:00:00,74.7,74.72,74.66,74.71,17600.0,53.2901,53.3043,53.2615,53.2972,17600.0
2006-03-10 14:05:00,74.71,74.72,74.69,74.71,23100.0,53.2972,53.3043,53.2829,53.2972,23100.0
2006-03-10 14:10:00,74.73,74.73,74.68,74.72,14000.0,53.3115,53.3115,53.2758,53.3043,14000.0
2006-03-10 14:15:00,74.73,74.74,74.7,74.71,21600.0,53.3115,53.3186,53.2901,53.2972,21600.0
2006-03-10 14:20:00,74.72,74.73,74.71,74.71,12300.0,53.3043,53.3115,53.2972,53.2972,12300.0
2006-03-10 14:25:00,74.72,74.74,74.57,74.58,27800.0,53.3043,53.3186,53.1973,53.2044,27800.0
2006-03-10 14:30:00,74.59,74.6,74.52,74.59,21100.0,53.2116,53.2187,53.1616,53.2116,21100.0
2006-03-10 14:35:00,74.59,74.6,74.52,74.55,14100.0,53.2116,53.2187,53.1616,53.183,14100.0
2006-03-10 14:40:00,74.55,74.56,74.45,74.49,27000.0,53.183,53.1902,53.1117,53.1402,27000.0
2006-03-10 14:45:00,74.5,74.59,74.41,74.41,40100.0,53.1474,53.2116,53.0832,53.0832,40100.0
2006-03-10 14:50:00,74.41,74.49,74.41,74.46,25800.0,53.0832,53.1402,53.0832,53.1188,25800.0
2006-03-10 14:55:00,74.47,74.5,74.4,74.41,33800.0,53.126,53.1474,53.076,53.0832,33800.0
2006-03-10 15:00:00,74.4,74.53,74.4,74.49,27500.0,53.076,53.1688,53.076,53.1402,27500.0
2006-03-10 15:05:00,74.5,74.5,74.3,74.39,60400.0,53.1474,53.1474,53.0047,53.0689,60400.0
2006-03-10 15:10:00,74.44,74.48,74.4,74.41,30600.0,53.1046,53.1331,53.076,53.0832,30600.0
2006-03-10 15:15:00,74.4,74.49,74.34,74.44,35000.0,53.076,53.1402,53.0332,53.1046,35000.0
2006-03-10 15:20:00,74.45,74.59,74.44,74.58,33300.0,53.1117,53.2116,53.1046,53.2044,33300.0
2006-03-10 15:25:00,74.58,74.66,74.55,74.62,33700.0,53.2044,53.2615,53.183,53.233,33700.0
2006-03-10 15:30:00,74.62,74.75,74.62,74.7,54400.0,53.233,53.3257,53.233,53.2901,54400.0
2006-03-10 15:35:00,74.68,74.8,74.67,74.75,33900.0,53.2758,53.3614,53.2687,53.3257,33900.0
2006-03-10 15:40:00,74.76,74.76,74.64,74.64,40200.0,53.3329,53.3329,53.2472,53.2472,40200.0
2006-03-10 15:45:00,74.63,74.67,74.59,74.61,39400.0,53.2401,53.2687,53.2116,53.2258,39400.0
2006-03-10 15:50:00,74.63,74.73,74.54,74.73,70100.0,53.2401,53.3115,53.1759,53.3115,70100.0
2006-03-10 15:55:00,74.73,74.82,74.7,74.79,90200.0,53.3115,53.3757,53.2901,53.3543,90200.0
2006-03-13 09:30:00,75.21,75.44,74.98,75.39,386500.0,53.6539,53.818,53.4898,53.7823,386500.0
2006-03-13 09:35:00,75.45,75.59,75.4,75.53,132900.0,53.8251,53.925,53.7894,53.8822,132900.0
2006-03-13 09:40:00,75.51,75.57,75.35,75.46,110500.0,53.8679,53.9107,53.7538,53.8322,110500.0
2006-03-13 09:45:00,75.44,75.5,75.4,75.43,48200.0,53.818,53.8608,53.7894,53.8108,48200.0
2006-03-13 09:50:00,75.43,75.49,75.27,75.37,60800.0,53.8108,53.8536,53.6967,53.768,60800.0
2006-03-13 09:55:00,75.39,75.43,75.35,75.4,39500.0,53.7823,53.8108,53.7538,53.7894,39500.0
2006-03-13 10:00:00,75.42,75.61,75.41,75.6,52400.0,53.8037,53.9392,53.7966,53.9321,52400.0
2006-03-13 10:05:00,75.6,75.79,75.57,75.75,75500.0,53.9321,54.0676,53.9107,54.0391,75500.0
2006-03-13 10:10:00,75.74,75.85,75.72,75.72,70500.0,54.032,54.1104,54.0177,54.0177,70500.0
2006-03-13 10:15:00,75.72,75.84,75.53,75.74,46000.0,54.0177,54.1033,53.8822,54.032,46000.0
2006-03-13 10:20:00,75.74,75.89,75.72,75.76,56000.0,54.032,54.139,54.0177,54.0462,56000.0
2006-03-13 10:25:00,75.75,75.79,75.64,75.68,35100.0,54.0391,54.0676,53.9606,53.9892,35100.0
2006-03-13 10:30:00,75.69,75.9,75.68,75.7,36300.0,53.9963,54.1461,53.9892,54.0034,36300.0
2006-03-13 10:35:00,75.7,75.75,75.45,75.51,37200.0,54.0034,54.0391,53.8251,53.8679,37200.0
2006-03-13 10:40:00,75.51,75.54,75.4,75.54,39400.0,53.8679,53.8893,53.7894,53.8893,39400.0
2006-03-13 10:45:00,75.53,75.6,75.46,75.6,25300.0,53.8822,53.9321,53.8322,53.9321,25300.0
2006-03-13 10:50:00,75.6,75.7,75.6,75.66,40700.0,53.9321,54.0034,53.9321,53.9749,40700.0
2006-03-13 10:55:00,75.66,75.73,75.65,75.73,29600.0,53.9749,54.0248,53.9678,54.0248,29600.0
2006-03-13 11:00:00,75.71,75.74,75.63,75.63,29500.0,54.0106,54.032,53.9535,53.9535,29500.0
2006-03-13 11:05:00,75.62,75.62,75.41,75.41,28700.0,53.9464,53.9464,53.7966,53.7966,28700.0
2006-03-13 11:10:00,75.42,75.46,75.35,75.35,25000.0,53.8037,53.8322,53.7538,53.7538,25000.0
2006-03-13 11:15:00,75.35,75.47,75.35,75.43,22800.0,53.7538,53.8394,53.7538,53.8108,22800.0
2006-03-13 11:20:00,75.43,75.44,75.35,75.38,21400.0,53.8108,53.818,53.7538,53.7752,21400.0
2006-03-13 11:25:00,75.38,75.41,75.3,75.39,26700.0,53.7752,53.7966,53.7181,53.7823,26700.0
2006-03-13 11:30:00,75.37,75.48,75.37,75.38,26500.0,53.768,53.8465,53.768,53.7752,26500.0
2006-03-13 11:35:00,75.39,75.47,75.37,75.41,23300.0,53.7823,53.8394,53.768,53.7966,23300.0
2006-03-13 11:40:00,75.42,75.45,75.37,75.37,47100.0,53.8037,53.8251,53.768,53.768,47100.0
2006-03-13 11:45:00,75.37,75.42,75.34,75.39,55400.0,53.768,53.8037,53.7466,53.7823,55400.0
2006-03-13 11:50:00,75.39,75.4,75.35,75.39,30500.0,53.7823,53.7894,53.7538,53.7823,30500.0
2006-03-13 11:55:00,75.38,75.38,75.23,75.34,36500.0,53.7752,53.7752,53.6681,53.7466,36500.0
2006-03-13 12:00:00,75.32,75.34,75.22,75.22,20700.0,53.7324,53.7466,53.661,53.661,20700.0
2006-03-13 12:05:00,75.23,75.33,75.21,75.33,18000.0,53.6681,53.7395,53.6539,53.7395,18000.0
2006-03-13 12:10:00,75.33,75.4,75.28,75.34,28000.0,53.7395,53.7894,53.7038,53.7466,28000.0
2006-03-13 12:15:00,75.34,75.38,75.33,75.36,25300.0,53.7466,53.7752,53.7395,53.7609,25300.0
2006-03-13 12:20:00,75.36,75.36,75.27,75.27,17400.0,53.7609,53.7609,53.6967,53.6967,17400.0
2006-03-13 12:25:00,75.26,75.33,75.26,75.29,12300.0,53.6895,53.7395,53.6895,53.711,12300.0
2006-03-13 12:30:00,75.28,75.3,75.25,75.27,16800.0,53.7038,53.7181,53.6824,53.6967,16800.0
2006-03-13 12:35:00,75.27,75.3,75.25,75.3,11500.0,53.6967,53.7181,53.6824,53.7181,11500.0
2006-03-13 12:40:00,75.29,75.31,75.24,75.24,13000.0,53.711,53.7252,53.6753,53.6753,13000.0
2006-03-13 12:45:00,75.24,75.27,75.22,75.24,12600.0,53.6753,53.6967,53.661,53.6753,12600.0
2006-03-13 12:50:00,75.24,75.5,75.16,75.22,30700.0,53.6753,53.8608,53.6182,53.661,30700.0
2006-03-13 12:55:00,75.21,75.3,75.16,75.28,43400.0,53.6539,53.7181,53.6182,53.7038,43400.0
2006-03-13 13:00:00,75.28,75.32,75.22,75.22,18900.0,53.7038,53.7324,53.661,53.661,18900.0
2006-03-13 13:05:00,75.21,75.23,75.13,75.15,31300.0,53.6539,53.6681,53.5968,53.6111,31300.0
2006-03-13 13:10:00,75.15,75.18,75.05,75.05,38500.0,53.6111,53.6325,53.5397,53.5397,38500.0
2006-03-13 13:15:00,75.06,75.07,74.9,74.92,90800.0,53.5469,53.554,53.4327,53.447,90800.0
2006-03-13 13:20:00,74.92,74.97,74.9,74.95,20800.0,53.447,53.4827,53.4327,53.4684,20800.0
2006-03-13 13:25:00,74.96,74.96,74.89,74.94,32000.0,53.4755,53.4755,53.4256,53.4613,32000.0
2006-03-13 13:30:00,74.94,74.94,74.79,74.86,71100.0,53.4613,53.4613,53.3543,53.4042,71100.0
2006-03-13 13:35:00,74.87,74.93,74.84,74.85,28900.0,53.4113,53.4541,53.3899,53.3971,28900.0
2006-03-13 13:40:00,74.85,74.85,74.75,74.75,37400.0,53.3971,53.3971,53.3257,53.3257,37400.0
2006-03-13 13:45:00,74.75,74.76,74.69,74.72,33600.0,53.3257,53.3329,53.2829,53.3043,33600.0
2006-03-13 13:50:00,74.72,74.85,74.71,74.83,28500.0,53.3043,53.3971,53.2972,53.3828,28500.0
2006-03-13 13:55:00,74.82,74.87,74.73,74.87,39600.0,53.3757,53.4113,53.3115,53.4113,39600.0
2006-03-13 14:00:00,74.87,74.99,74.87,74.9,33600.0,53.4113,53.4969,53.4113,53.4327,33600.0
2006-03-13 14:05:00,74.91,74.98,74.87,74.94,45200.0,53.4399,53.4898,53.4113,53.4613,45200.0
2006-03-13 14:10:00,74.94,74.97,74.83,74.86,32800.0,53.4613,53.4827,53.3828,53.4042,32800.0
2006-03-13 14:15:00,74.86,74.86,74.72,74.73,36300.0,53.4042,53.4042,53.3043,53.3115,36300.0
2006-03-13 14:20:00,74.72,74.72,74.6,74.67,58800.0,53.3043,53.3043,53.2187,53.2687,58800.0
2006-03-13 14:25:00,74.66,74.69,74.65,74.65,18200.0,53.2615,53.2829,53.2544,53.2544,18200.0
2006-03-13 14:30:00,74.64,74.76,74.63,74.73,37400.0,53.2472,53.3329,53.2401,53.3115,37400.0
2006-03-13 14:35:00,74.72,74.76,74.68,74.7,22400.0,53.3043,53.3329,53.2758,53.2901,22400.0
2006-03-13 14:40:00,74.68,74.69,74.55,74.55,30800.0,53.2758,53.2829,53.183,53.183,30800.0
2006-03-13 14:45:00,74.55,74.57,74.5,74.51,29300.0,53.183,53.1973,53.1474,53.1545,29300.0
2006-03-13 14:50:00,74.51,74.71,74.51,74.71,29400.0,53.1545,53.2972,53.1545,53.2972,29400.0
2006-03-13 14:55:00,74.71,74.73,74.62,74.65,24300.0,53.2972,53.3115,53.233,53.2544,24300.0
2006-03-13 15:00:00,74.65,74.76,74.65,74.76,25400.0,53.2544,53.3329,53.2544,53.3329,25400.0
2006-03-13 15:05:00,74.76,74.78,74.66,74.68,31100.0,53.3329,53.3471,53.2615,53.2758,31100.0
2006-03-13 15:10:00,74.66,74.82,74.64,74.77,46000.0,53.2615,53.3757,53.2472,53.34,46000.0
2006-03-13 15:15:00,74.76,74.86,74.74,74.82,25400.0,53.3329,53.4042,53.3186,53.3757,25400.0
2006-03-13 15:20:00,74.82,74.83,74.55,74.63,39400.0,53.3757,53.3828,53.183,53.2401,39400.0
2006-03-13 15:25:00,74.64,74.64,74.54,74.58,35000.0,53.2472,53.2472,53.1759,53.2044,35000.0
2006-03-13 15:30:00,74.59,74.69,74.59,74.68,20700.0,53.2116,53.2829,53.2116,53.2758,20700.0
2006-03-13 15:35:00,74.69,74.78,74.69,74.76,28200.0,53.2829,53.3471,53.2829,53.3329,28200.0
2006-03-13 15:40:00,74.76,74.95,74.75,74.94,40500.0,53.3329,53.4684,53.3257,53.4613,40500.0
2006-03-13 15:45:00,74.94,74.94,74.8,74.82,35500.0,53.4613,53.4613,53.3614,53.3757,35500.0
2006-03-13 15:50:00,74.83,74.89,74.82,74.83,51500.0,53.3828,53.4256,53.3757,53.3828,51500.0
2006-03-13 15:55:00,74.83,74.83,74.76,74.82,69800.0,53.3828,53.3828,53.3329,53.3757,69800.0
2006-03-14 09:30:00,74.84,75.0,74.75,74.81,88900.0,53.3899,53.5041,53.3257,53.3685,88900.0
2006-03-14 09:35:00,74.9,74.91,74.72,74.9,40000.0,53.4327,53.4399,53.3043,53.4327,40000.0
2006-03-14 09:40:00,74.85,74.95,74.82,74.92,35700.0,53.3971,53.4684,53.3757,53.447,35700.0
2006-03-14 09:45:00,74.92,75.0,74.82,75.0,41000.0,53.447,53.5041,53.3757,53.5041,41000.0
2006-03-14 09:50:00,75.0,75.14,74.97,75.01,58900.0,53.5041,53.6039,53.4827,53.5112,58900.0
2006-03-14 09:55:00,75.0,75.08,74.95,75.03,24000.0,53.5041,53.5611,53.4684,53.5255,24000.0
2006-03-14 10:00:00,75.01,75.13,75.0,75.13,36900.0,53.5112,53.5968,53.5041,53.5968,36900.0
2006-03-14 10:05:00,75.15,75.16,75.05,75.15,27600.0,53.6111,53.6182,53.5397,53.6111,27600.0
2006-03-14 10:10:00,75.15,75.26,75.15,75.2,47600.0,53.6111,53.6895,53.6111,53.6467,47600.0
2006-03-14 10:15:00,75.2,75.27,75.2,75.23,34200.0,53.6467,53.6967,53.6467,53.6681,34200.0
2006-03-14 10:20:00,75.27,75.28,75.2,75.21,30000.0,53.6967,53.7038,53.6467,53.6539,30000.0
2006-03-14 10:25:00,75.21,75.29,75.19,75.21,38800.0,53.6539,53.711,53.6396,53.6539,38800.0
2006-03-14 10:30:00,75.21,75.27,75.1,75.13,37000.0,53.6539,53.6967,53.5754,53.5968,37000.0
2006-03-14 10:35:00,75.13,75.13,74.96,74.96,41900.0,53.5968,53.5968,53.4755,53.4755,41900.0
2006-03-14 10:40:00,74.9,75.0,74.89,74.98,17100.0,53.4327,53.5041,53.4256,53.4898,17100.0
2006-03-14 10:45:00,74.98,75.0,74.96,74.96,29200.0,53.4898,53.5041,53.4755,53.4755,29200.0
2006-03-14 10:50:00,74.96,74.96,74.88,74.9,16600.0,53.4755,53.4755,53.4185,53.4327,16600.0
2006-03-14 10:55:00,74.91,74.97,74.91,74.96,12400.0,53.4399,53.4827,53.4399,53.4755,12400.0
2006-03-14 11:00:00,74.97,75.0,74.96,75.0,82100.0,53.4827,53.5041,53.4755,53.5041,82100.0
2006-03-14 11:05:00,75.0,75.05,74.98,74.98,51000.0,53.5041,53.5397,53.4898,53.4898,51000.0
2006-03-14 11:10:00,74.97,75.0,74.91,74.95,16200.0,53.4827,53.5041,53.4399,53.4684,16200.0
2006-03-14 11:15:00,74.96,75.0,74.95,75.0,20600.0,53.4755,53.5041,53.4684,53.5041,20600.0
2006-03-14 11:20:00,75.0,75.07,75.0,75.05,14300.0,53.5041,53.554,53.5041,53.5397,14300.0
2006-03-14 11:25:00,75.04,75.08,74.95,74.96,19100.0,53.5326,53.5611,53.4684,53.4755,19100.0
2006-03-14 11:30:00,75.0,75.14,75.0,75.06,26800.0,53.5041,53.6039,53.5041,53.5469,26800.0
2006-03-14 11:35:00,75.07,75.16,75.03,75.14,18300.0,53.554,53.6182,53.5255,53.6039,18300.0
2006-03-14 11:40:00,75.13,75.14,75.09,75.14,20800.0,53.5968,53.6039,53.5683,53.6039,20800.0
2006-03-14 11:45:00,75.14,75.14,74.93,74.97,18800.0,53.6039,53.6039,53.4541,53.4827,18800.0
2006-03-14 11:50:00,74.97,75.06,74.97,75.06,207600.0,53.4827,53.5469,53.4827,53.5469,207600.0
2006-03-14 11:55:00,75.08,75.14,75.06,75.13,25700.0,53.5611,53.6039,53.5469,53.5968,25700.0
2006-03-14 12:00:00,75.15,75.17,75.13,75.16,20000.0,53.6111,53.6253,53.5968,53.6182,20000.0
2006-03-14 12:05:00,75.15,75.18,75.11,75.17,23500.0,53.6111,53.6325,53.5825,53.6253,23500.0
2006-03-14 12:10:00,75.16,75.22,75.1,75.22,18100.0,53.6182,53.661,53.5754,53.661,18100.0
2006-03-14 12:15:00,75.19,75.24,75.19,75.21,25600.0,53.6396,53.6753,53.6396,53.6539,25600.0
2006-03-14 12:20:00,75.2,75.24,75.16,75.2,25800.0,53.6467,53.6753,53.6182,53.6467,25800.0
2006-03-14 12:25:00,75.19,75.22,75.14,75.19,18800.0,53.6396,53.661,53.6039,53.6396,18800.0
2006-03-14 12:30:00,75.2,75.2,75.1,75.14,19600.0,53.6467,53.6467,53.5754,53.6039,19600.0
2006-03-14 12:35:00,75.13,75.19,75.13,75.19,18600.0,53.5968,53.6396,53.5968,53.6396,18600.0
2006-03-14 12:40:00,75.19,75.22,75.15,75.16,21900.0,53.6396,53.661,53.6111,53.6182,21900.0
2006-03-14 12:45:00,75.17,75.21,75.17,75.21,13000.0,53.6253,53.6539,53.6253,53.6539,13000.0
2006-03-14 12:50:00,75.22,75.24,75.15,75.17,19800.0,53.661,53.6753,53.6111,53.6253,19800.0
2006-03-14 12:55:00,75.18,75.2,75.13,75.18,17100.0,53.6325,53.6467,53.5968,53.6325,17100.0
2006-03-14 13:00:00,75.18,75.22,75.17,75.19,20300.0,53.6325,53.661,53.6253,53.6396,20300.0
2006-03-14 13:05:00,75.19,75.24,75.17,75.18,27900.0,53.6396,53.6753,53.6253,53.6325,27900.0
2006-03-14 13:10:00,75.18,75.24,75.18,75.23,24100.0,53.6325,53.6753,53.6325,53.6681,24100.0
2006-03-14 13:15:00,75.22,75.24,75.2,75.22,54300.0,53.661,53.6753,53.6467,53.661,54300.0
2006-03-14 13:20:00,75.21,75.24,75.2,75.21,38700.0,53.6539,53.6753,53.6467,53.6539,38700.0
2006-03-14 13:25:00,75.22,75.25,75.22,75.23,25000.0,53.661,53.6824,53.661,53.6681,25000.0
2006-03-14 13:30:00,75.23,75.28,75.21,75.27,39100.0,53.6681,53.7038,53.6539,53.6967,39100.0
2006-03-14 13:35:00,75.26,75.27,75.2,75.22,23500.0,53.6895,53.6967,53.6467,53.661,23500.0
2006-03-14 13:40:00,75.23,75.29,75.21,75.27,17300.0,53.6681,53.711,53.6539,53.6967,17300.0
2006-03-14 13:45:00,75.26,75.29,75.2,75.23,53100.0,53.6895,53.711,53.6467,53.6681,53100.0
2006-03-14 13:50:00,75.23,75.29,75.22,75.29,16000.0,53.6681,53.711,53.661,53.711,16000.0
2006-03-14 13:55:00,75.28,75.29,75.23,75.27,18700.0,53.7038,53.711,53.6681,53.6967,18700.0
2006-03-14 14:00:00,75.27,75.27,75.21,75.23,22100.0,53.6967,53.6967,53.6539,53.6681,22100.0
2006-03-14 14:05:00,75.25,75.25,75.17,75.23,36600.0,53.6824,53.6824,53.6253,53.6681,36600.0
2006-03-14 14:10:00,75.2,75.28,75.19,75.26,21200.0,53.6467,53.7038,53.6396,53.6895,21200.0
2006-03-14 14:15:00,75.26,75.26,75.23,75.24,21400.0,53.6895,53.6895,53.6681,53.6753,21400.0
2006-03-14 14:20:00,75.24,75.28,75.22,75.28,37200.0,53.6753,53.7038,53.661,53.7038,37200.0
2006-03-14 14:25:00,75.28,75.49,75.27,75.49,47800.0,53.7038,53.8536,53.6967,53.8536,47800.0
2006-03-14 14:30:00,75.5,75.53,75.45,75.45,26200.0,53.8608,53.8822,53.8251,53.8251,26200.0
2006-03-14 14:35:00,75.45,75.56,75.42,75.56,26000.0,53.8251,53.9036,53.8037,53.9036,26000.0
2006-03-14 14:40:00,75.56,75.57,75.49,75.49,36000.0,53.9036,53.9107,53.8536,53.8536,36000.0
2006-03-14 14:45:00,75.5,75.58,75.5,75.53,30000.0,53.8608,53.9178,53.8608,53.8822,30000.0
2006-03-14 14:50:00,75.54,75.54,75.5,75.51,17100.0,53.8893,53.8893,53.8608,53.8679,17100.0
2006-03-14 14:55:00,75.51,75.54,75.49,75.52,15100.0,53.8679,53.8893,53.8536,53.875,15100.0
2006-03-14 15:00:00,75.52,75.59,75.5,75.53,22300.0,53.875,53.925,53.8608,53.8822,22300.0
2006-03-14 15:05:00,75.52,75.56,75.46,75.49,24700.0,53.875,53.9036,53.8322,53.8536,24700.0
2006-03-14 15:10:00,75.5,75.5,75.45,75.48,17800.0,53.8608,53.8608,53.8251,53.8465,17800.0
2006-03-14 15:15:00,75.48,75.54,75.45,75.47,30000.0,53.8465,53.8893,53.8251,53.8394,30000.0
2006-03-14 15:20:00,75.46,75.55,75.45,75.55,18100.0,53.8322,53.8964,53.8251,53.8964,18100.0
2006-03-14 15:25:00,75.55,75.58,75.49,75.5,27000.0,53.8964,53.9178,53.8536,53.8608,27000.0
2006-03-14 15:30:00,75.47,75.55,75.43,75.5,40200.0,53.8394,53.8964,53.8108,53.8608,40200.0
2006-03-14 15:35:00,75.48,75.63,75.47,75.57,35600.0,53.8465,53.9535,53.8394,53.9107,35600.0
2006-03-14 15:40:00,75.57,75.63,75.55,75.55,28500.0,53.9107,53.9535,53.8964,53.8964,28500.0
2006-03-14 15:45:00,75.55,75.57,75.45,75.49,60300.0,53.8964,53.9107,53.8251,53.8536,60300.0
2006-03-14 15:50:00,75.48,75.52,75.46,75.47,43100.0,53.8465,53.875,53.8322,53.8394,43100.0
2006-03-14 15:55:00,75.46,75.48,75.39,75.39,76700.0,53.8322,53.8465,53.7823,53.7823,76700.0
2006-03-15 09:30:00,75.4,75.41,75.27,75.36,90900.0,53.7894,53.7966,53.6967,53.7609,90900.0
2006-03-15 09:35:00,75.37,75.57,75.32,75.57,112100.0,53.768,53.9107,53.7324,53.9107,112100.0
2006-03-15 09:40:00,75.58,75.71,75.56,75.68,38000.0,53.9178,54.0106,53.9036,53.9892,38000.0
2006-03-15 09:45:00,75.68,75.69,75.49,75.5,50500.0,53.9892,53.9963,53.8536,53.8608,50500.0
2006-03-15 09:50:00,75.5,75.64,75.44,75.55,33700.0,53.8608,53.9606,53.818,53.8964,33700.0
2006-03-15 09:55:00,75.57,75.62,75.43,75.44,17300.0,53.9107,53.9464,53.8108,53.818,17300.0
2006-03-15 10:00:00,75.44,75.49,75.35,75.43,29900.0,53.818,53.8536,53.7538,53.8108,29900.0
2006-03-15 10:05:00,75.43,75.5,75.36,75.5,21900.0,53.8108,53.8608,53.7609,53.8608,21900.0
2006-03-15 10:10:00,75.5,75.54,75.43,75.47,30200.0,53.8608,53.8893,53.8108,53.8394,30200.0
2006-03-15 10:15:00,75.46,75.6,75.45,75.56,17000.0,53.8322,53.9321,53.8251,53.9036,17000.0
2006-03-15 10:20:00,75.58,75.59,75.41,75.47,18300.0,53.9178,53.925,53.7966,53.8394,18300.0
2006-03-15 10:25:00,75.47,75.55,75.42,75.5,16200.0,53.8394,53.8964,53.8037,53.8608,16200.0
2006-03-15 10:30:00,75.53,75.6,75.41,75.43,27200.0,53.8822,53.9321,53.7966,53.8108,27200.0
2006-03-15 10:35:00,75.43,75.58,75.43,75.44,13200.0,53.8108,53.9178,53.8108,53.818,13200.0
2006-03-15 10:40:00,75.45,75.58,75.45,75.57,27800.0,53.8251,53.9178,53.8251,53.9107,27800.0
2006-03-15 10:45:00,75.57,75.57,75.47,75.53,14300.0,53.9107,53.9107,53.8394,53.8822,14300.0
2006-03-15 10:50:00,75.52,75.56,75.44,75.44,24300.0,53.875,53.9036,53.818,53.818,24300.0
2006-03-15 10:55:00,75.43,75.5,75.42,75.44,20500.0,53.8108,53.8608,53.8037,53.818,20500.0
2006-03-15 11:00:00,75.43,75.48,75.36,75.44,17300.0,53.8108,53.8465,53.7609,53.818,17300.0
2006-03-15 11:05:00,75.44,75.48,75.41,75.43,11000.0,53.818,53.8465,53.7966,53.8108,11000.0
2006-03-15 11:10:00,75.43,75.45,75.41,75.42,14300.0,53.8108,53.8251,53.7966,53.8037,14300.0
2006-03-15 11:15:00,75.42,75.54,75.41,75.51,29700.0,53.8037,53.8893,53.7966,53.8679,29700.0
2006-03-15 11:20:00,75.51,75.59,75.48,75.59,29800.0,53.8679,53.925,53.8465,53.925,29800.0
2006-03-15 11:25:00,75.59,75.62,75.55,75.58,18600.0,53.925,53.9464,53.8964,53.9178,18600.0
2006-03-15 11:30:00,75.57,75.6,75.52,75.59,24100.0,53.9107,53.9321,53.875,53.925,24100.0
2006-03-15 11:35:00,75.59,75.61,75.55,75.6,11900.0,53.925,53.9392,53.8964,53.9321,11900.0
2006-03-15 11:40:00,75.61,75.64,75.54,75.56,13900.0,53.9392,53.9606,53.8893,53.9036,13900.0
2006-03-15 11:45:00,75.56,75.56,75.46,75.49,18500.0,53.9036,53.9036,53.8322,53.8536,18500.0
2006-03-15 11:50:00,75.53,75.64,75.53,75.56,12300.0,53.8822,53.9606,53.8822,53.9036,12300.0
2006-03-15 11:55:00,75.57,75.66,75.55,75.6,16600.0,53.9107,53.9749,53.8964,53.9321,16600.0
2006-03-15 12:00:00,75.61,75.64,75.56,75.63,25800.0,53.9392,53.9606,53.9036,53.9535,25800.0
2006-03-15 12:05:00,75.63,75.69,75.63,75.69,15000.0,53.9535,53.9963,53.9535,53.9963,15000.0
2006-03-15 12:10:00,75.67,75.78,75.67,75.77,81400.0,53.982,54.0605,53.982,54.0534,81400.0
2006-03-15 12:15:00,75.79,75.8,75.66,75.68,35000.0,54.0676,54.0748,53.9749,53.9892,35000.0
2006-03-15 12:20:00,75.69,75.7,75.64,75.64,10100.0,53.9963,54.0034,53.9606,53.9606,10100.0
2006-03-15 12:25:00,75.65,75.68,75.57,75.61,24300.0,53.9678,53.9892,53.9107,53.9392,24300.0
2006-03-15 12:30:00,75.64,75.69,75.64,75.67,12800.0,53.9606,53.9963,53.9606,53.982,12800.0
2006-03-15 12:35:00,75.68,75.69,75.63,75.64,17300.0,53.9892,53.9963,53.9535,53.9606,17300.0
2006-03-15 12:40:00,75.64,75.68,75.62,75.67,11000.0,53.9606,53.9892,53.9464,53.982,11000.0
2006-03-15 12:45:00,75.67,75.75,75.66,75.74,54200.0,53.982,54.0391,53.9749,54.032,54200.0
2006-03-15 12:50:00,75.75,75.79,75.73,75.76,22700.0,54.0391,54.0676,54.0248,54.0462,22700.0
2006-03-15 12:55:00,75.76,75.87,75.74,75.78,19200.0,54.0462,54.1247,54.032,54.0605,19200.0
2006-03-15 13:00:00,75.76,75.76,75.72,75.75,8300.0,54.0462,54.0462,54.0177,54.0391,8300.0
2006-03-15 13:05:00,75.74,75.83,75.74,75.83,14900.0,54.032,54.0962,54.032,54.0962,14900.0
2006-03-15 13:10:00,75.83,75.84,75.82,75.82,5000.0,54.0962,54.1033,54.089,54.089,5000.0
2006-03-15 13:15:00,75.83,75.91,75.82,75.82,19100.0,54.0962,54.1533,54.089,54.089,19100.0
2006-03-15 13:20:00,75.8,75.87,75.8,75.85,11000.0,54.0748,54.1247,54.0748,54.1104,11000.0
2006-03-15 13:25:00,75.85,75.88,75.84,75.87,17400.0,54.1104,54.1318,54.1033,54.1247,17400.0
2006-03-15 13:30:00,75.87,75.89,75.84,75.84,12300.0,54.1247,54.139,54.1033,54.1033,12300.0
2006-03-15 13:35:00,75.8,75.84,75.78,75.81,9600.0,54.0748,54.1033,54.0605,54.0819,9600.0
2006-03-15 13:40:00,75.81,75.89,75.8,75.89,10800.0,54.0819,54.139,54.0748,54.139,10800.0
2006-03-15 13:45:00,75.9,75.91,75.88,75.9,7900.0,54.1461,54.1533,54.1318,54.1461,7900.0
2006-03-15 13:50:00,75.91,75.95,75.9,75.95,15900.0,54.1533,54.1818,54.1461,54.1818,15900.0
2006-03-15 13:55:00,75.94,75.94,75.84,75.85,20600.0,54.1747,54.1747,54.1033,54.1104,20600.0
2006-03-15 14:00:00,75.84,75.89,75.81,75.81,30200.0,54.1033,54.139,54.0819,54.0819,30200.0
2006-03-15 14:05:00,75.81,75.92,75.81,75.91,35800.0,54.0819,54.1604,54.0819,54.1533,35800.0
2006-03-15 14:10:00,75.9,75.98,75.9,75.93,119900.0,54.1461,54.2032,54.1461,54.1675,119900.0
2006-03-15 14:15:00,75.94,75.96,75.85,75.95,30600.0,54.1747,54.1889,54.1104,54.1818,30600.0
2006-03-15 14:20:00,75.98,76.05,75.96,76.01,67300.0,54.2032,54.2531,54.1889,54.2246,67300.0
2006-03-15 14:25:00,76.0,76.02,75.93,75.97,26800.0,54.2175,54.2317,54.1675,54.1961,26800.0
2006-03-15 14:30:00,75.96,76.01,75.94,75.97,33800.0,54.1889,54.2246,54.1747,54.1961,33800.0
2006-03-15 14:35:00,75.97,76.0,75.9,75.9,28500.0,54.1961,54.2175,54.1461,54.1461,28500.0
2006-03-15 14:40:00,75.89,76.01,75.89,76.01,18200.0,54.139,54.2246,54.139,54.2246,18200.0
2006-03-15 14:45:00,76.02,76.05,75.96,75.96,16500.0,54.2317,54.2531,54.1889,54.1889,16500.0
2006-03-15 14:50:00,76.0,76.05,75.96,76.01,24100.0,54.2175,54.2531,54.1889,54.2246,24100.0
2006-03-15 14:55:00,76.01,76.02,75.97,76.0,29000.0,54.2246,54.2317,54.1961,54.2175,29000.0
2006-03-15 15:00:00,76.01,76.12,76.01,76.06,52300.0,54.2246,54.3031,54.2246,54.2603,52300.0
2006-03-15 15:05:00,76.06,76.09,76.03,76.04,54300.0,54.2603,54.2817,54.2389,54.246,54300.0
2006-03-15 15:10:00,76.02,76.06,76.0,76.04,26800.0,54.2317,54.2603,54.2175,54.246,26800.0
2006-03-15 15:15:00,76.03,76.06,76.03,76.05,18100.0,54.2389,54.2603,54.2389,54.2531,18100.0
2006-03-15 15:20:00,76.05,76.17,76.04,76.14,37500.0,54.2531,54.3387,54.246,54.3173,37500.0
2006-03-15 15:25:00,76.14,76.17,76.08,76.11,29000.0,54.3173,54.3387,54.2745,54.2959,29000.0
2006-03-15 15:30:00,76.1,76.18,76.1,76.16,43500.0,54.2888,54.3459,54.2888,54.3316,43500.0
2006-03-15 15:35:00,76.16,76.3,76.16,76.2,78900.0,54.3316,54.4315,54.3316,54.3601,78900.0
2006-03-15 15:40:00,76.2,76.22,76.16,76.19,63200.0,54.3601,54.3744,54.3316,54.353,63200.0
2006-03-15 15:45:00,76.19,76.2,76.09,76.11,37300.0,54.353,54.3601,54.2817,54.2959,37300.0
2006-03-15 15:50:00,76.11,76.12,76.03,76.09,49800.0,54.2959,54.3031,54.2389,54.2817,49800.0
2006-03-15 15:55:00,76.09,76.14,76.08,76.1,40500.0,54.2817,54.3173,54.2745,54.2888,40500.0
2006-03-16 09:30:00,76.25,76.49,76.1,76.42,67500.0,54.3958,54.567,54.2888,54.5171,67500.0
2006-03-16 09:35:00,76.38,76.78,76.38,76.68,75200.0,54.4885,54.7739,54.4885,54.7026,75200.0
2006-03-16 09:40:00,76.66,76.74,76.35,76.39,82800.0,54.6883,54.7454,54.4671,54.4957,82800.0
2006-03-16 09:45:00,76.36,76.69,76.36,76.65,35500.0,54.4743,54.7097,54.4743,54.6812,35500.0
2006-03-16 09:50:00,76.65,76.81,76.65,76.79,49800.0,54.6812,54.7953,54.6812,54.781,49800.0
2006-03-16 09:55:00,76.78,76.85,76.78,76.83,17900.0,54.7739,54.8238,54.7739,54.8096,17900.0
2006-03-16 10:00:00,76.83,76.98,76.83,76.98,51100.0,54.8096,54.9166,54.8096,54.9166,51100.0
2006-03-16 10:05:00,76.96,77.0,76.94,77.0,90600.0,54.9023,54.9308,54.888,54.9308,90600.0
2006-03-16 10:10:00,77.0,77.04,76.8,76.84,78200.0,54.9308,54.9594,54.7882,54.8167,78200.0
2006-03-16 10:15:00,76.86,77.05,76.84,77.0,46600.0,54.831,54.9665,54.8167,54.9308,46600.0
2006-03-16 10:20:00,76.99,77.0,76.78,76.89,51300.0,54.9237,54.9308,54.7739,54.8524,51300.0
2006-03-16 10:25:00,76.86,76.93,76.8,76.93,24800.0,54.831,54.8809,54.7882,54.8809,24800.0
2006-03-16 10:30:00,76.93,76.98,76.87,76.9,42300.0,54.8809,54.9166,54.8381,54.8595,42300.0
2006-03-16 10:35:00,76.89,76.89,76.77,76.81,70800.0,54.8524,54.8524,54.7668,54.7953,70800.0
2006-03-16 10:40:00,76.81,76.81,76.67,76.68,46600.0,54.7953,54.7953,54.6954,54.7026,46600.0
2006-03-16 10:45:00,76.66,76.7,76.54,76.66,39600.0,54.6883,54.7168,54.6027,54.6883,39600.0
2006-03-16 10:50:00,76.66,76.79,76.65,76.73,27500.0,54.6883,54.781,54.6812,54.7382,27500.0
2006-03-16 10:55:00,76.73,76.77,76.69,76.7,27300.0,54.7382,54.7668,54.7097,54.7168,27300.0
2006-03-16 11:00:00,76.69,76.74,76.65,76.7,45100.0,54.7097,54.7454,54.6812,54.7168,45100.0
2006-03-16 11:05:00,76.69,76.73,76.69,76.73,38700.0,54.7097,54.7382,54.7097,54.7382,38700.0
2006-03-16 11:10:00,76.72,76.77,76.7,76.76,29500.0,54.7311,54.7668,54.7168,54.7596,29500.0
2006-03-16 11:15:00,76.78,76.79,76.66,76.72,27900.0,54.7739,54.781,54.6883,54.7311,27900.0
2006-03-16 11:20:00,76.72,76.72,76.68,76.7,21000.0,54.7311,54.7311,54.7026,54.7168,21000.0
2006-03-16 11:25:00,76.71,76.71,76.65,76.67,45500.0,54.724,54.724,54.6812,54.6954,45500.0
2006-03-16 11:30:00,76.68,76.75,76.66,76.67,28500.0,54.7026,54.7525,54.6883,54.6954,28500.0
2006-03-16 11:35:00,76.66,76.67,76.62,76.64,23500.0,54.6883,54.6954,54.6598,54.674,23500.0
2006-03-16 11:40:00,76.65,76.69,76.63,76.67,21000.0,54.6812,54.7097,54.6669,54.6954,21000.0
2006-03-16 11:45:00,76.67,76.69,76.64,76.67,23500.0,54.6954,54.7097,54.674,54.6954,23500.0
2006-03-16 11:50:00,76.67,76.7,76.65,76.69,52100.0,54.6954,54.7168,54.6812,54.7097,52100.0
2006-03-16 11:55:00,76.67,76.83,76.67,76.83,49400.0,54.6954,54.8096,54.6954,54.8096,49400.0
2006-03-16 12:00:00,76.84,76.89,76.76,76.81,15500.0,54.8167,54.8524,54.7596,54.7953,15500.0
2006-03-16 12:05:00,76.82,76.9,76.78,76.9,27000.0,54.8024,54.8595,54.7739,54.8595,27000.0
2006-03-16 12:10:00,76.85,76.91,76.79,76.88,9500.0,54.8238,54.8666,54.781,54.8452,9500.0
2006-03-16 12:15:00,76.88,76.89,76.78,76.78,8800.0,54.8452,54.8524,54.7739,54.7739,8800.0
2006-03-16 12:20:00,76.78,76.79,76.72,76.76,13700.0,54.7739,54.781,54.7311,54.7596,13700.0
2006-03-16 12:25:00,76.76,76.83,76.75,76.8,35600.0,54.7596,54.8096,54.7525,54.7882,35600.0
2006-03-16 12:30:00,76.8,76.86,76.8,76.81,15800.0,54.7882,54.831,54.7882,54.7953,15800.0
2006-03-16 12:35:00,76.81,76.9,76.81,76.89,17700.0,54.7953,54.8595,54.7953,54.8524,17700.0
2006-03-16 12:40:00,76.89,76.95,76.86,76.93,17200.0,54.8524,54.8952,54.831,54.8809,17200.0
2006-03-16 12:45:00,76.93,76.96,76.87,76.9,31900.0,54.8809,54.9023,54.8381,54.8595,31900.0
2006-03-16 12:50:00,76.89,76.9,76.86,76.87,9200.0,54.8524,54.8595,54.831,54.8381,9200.0
2006-03-16 12:55:00,76.87,76.88,76.81,76.82,21200.0,54.8381,54.8452,54.7953,54.8024,21200.0
2006-03-16 13:00:00,76.82,76.83,76.79,76.83,25000.0,54.8024,54.8096,54.781,54.8096,25000.0
2006-03-16 13:05:00,76.81,76.84,76.79,76.83,16400.0,54.7953,54.8167,54.781,54.8096,16400.0
2006-03-16 13:10:00,76.83,76.84,76.74,76.78,34300.0,54.8096,54.8167,54.7454,54.7739,34300.0
2006-03-16 13:15:00,76.77,76.84,76.77,76.77,15900.0,54.7668,54.8167,54.7668,54.7668,15900.0
2006-03-16 13:20:00,76.76,76.81,76.71,76.81,20700.0,54.7596,54.7953,54.724,54.7953,20700.0
2006-03-16 13:25:00,76.81,76.82,76.78,76.78,11500.0,54.7953,54.8024,54.7739,54.7739,11500.0
2006-03-16 13:30:00,76.78,76.85,76.78,76.84,14000.0,54.7739,54.8238,54.7739,54.8167,14000.0
2006-03-16 13:35:00,76.84,76.85,76.83,76.84,10000.0,54.8167,54.8238,54.8096,54.8167,10000.0
2006-03-16 13:40:00,76.84,76.85,76.79,76.82,16600.0,54.8167,54.8238,54.781,54.8024,16600.0
2006-03-16 13:45:00,76.82,76.85,76.8,76.84,23200.0,54.8024,54.8238,54.7882,54.8167,23200.0
2006-03-16 13:50:00,76.84,76.85,76.73,76.74,30300.0,54.8167,54.8238,54.7382,54.7454,30300.0
2006-03-16 13:55:00,76.75,76.81,76.71,76.73,25800.0,54.7525,54.7953,54.724,54.7382,25800.0
2006-03-16 14:00:00,76.71,76.81,76.71,76.81,10400.0,54.724,54.7953,54.724,54.7953,10400.0
2006-03-16 14:05:00,76.8,76.85,76.75,76.8,48300.0,54.7882,54.8238,54.7525,54.7882,48300.0
2006-03-16 14:10:00,76.78,76.81,76.74,76.74,14700.0,54.7739,54.7953,54.7454,54.7454,14700.0
2006-03-16 14:15:00,76.74,76.75,76.7,76.74,19600.0,54.7454,54.7525,54.7168,54.7454,19600.0
2006-03-16 14:20:00,76.75,76.78,76.7,76.74,21200.0,54.7525,54.7739,54.7168,54.7454,21200.0
2006-03-16 14:25:00,76.74,76.84,76.74,76.83,17300.0,54.7454,54.8167,54.7454,54.8096,17300.0
2006-03-16 14:30:00,76.84,76.84,76.8,76.83,12400.0,54.8167,54.8167,54.7882,54.8096,12400.0
2006-03-16 14:35:00,76.82,76.84,76.75,76.79,28000.0,54.8024,54.8167,54.7525,54.781,28000.0
2006-03-16 14:40:00,76.79,76.81,76.75,76.76,16700.0,54.781,54.7953,54.7525,54.7596,16700.0
2006-03-16 14:45:00,76.77,76.81,76.72,76.78,28500.0,54.7668,54.7953,54.7311,54.7739,28500.0
2006-03-16 14:50:00,76.78,76.8,76.7,76.78,26200.0,54.7739,54.7882,54.7168,54.7739,26200.0
2006-03-16 14:55:00,76.76,76.81,76.7,76.73,19100.0,54.7596,54.7953,54.7168,54.7382,19100.0
2006-03-16 15:00:00,76.74,76.77,76.7,76.76,21500.0,54.7454,54.7668,54.7168,54.7596,21500.0
2006-03-16 15:05:00,76.77,76.8,76.73,76.78,18500.0,54.7668,54.7882,54.7382,54.7739,18500.0
2006-03-16 15:10:00,76.77,76.85,76.76,76.84,22700.0,54.7668,54.8238,54.7596,54.8167,22700.0
2006-03-16 15:15:00,76.84,76.92,76.81,76.82,46800.0,54.8167,54.8738,54.7953,54.8024,46800.0
2006-03-16 15:20:00,76.82,76.87,76.73,76.83,35700.0,54.8024,54.8381,54.7382,54.8096,35700.0
2006-03-16 15:25:00,76.82,76.92,76.82,76.87,22000.0,54.8024,54.8738,54.8024,54.8381,22000.0
2006-03-16 15:30:00,76.88,76.9,76.81,76.9,44000.0,54.8452,54.8595,54.7953,54.8595,44000.0
2006-03-16 15:35:00,76.9,76.91,76.85,76.89,33400.0,54.8595,54.8666,54.8238,54.8524,33400.0
2006-03-16 15:40:00,76.89,76.89,76.82,76.84,51900.0,54.8524,54.8524,54.8024,54.8167,51900.0
2006-03-16 15:45:00,76.84,76.9,76.8,76.81,43700.0,54.8167,54.8595,54.7882,54.7953,43700.0
2006-03-16 15:50:00,76.81,76.87,76.79,76.79,49600.0,54.7953,54.8381,54.781,54.781,49600.0
2006-03-16 15:55:00,76.8,76.8,76.75,76.78,72600.0,54.7882,54.7882,54.7525,54.7739,72600.0
2006-03-17 09:30:00,77.2,77.47,77.05,77.29,1789000.0,55.0735,55.2661,54.9665,55.1377,1789000.0
2006-03-17 09:35:00,77.29,77.6,77.29,77.52,96800.0,55.1377,55.3589,55.1377,55.3018,96800.0
2006-03-17 09:40:00,77.49,77.63,77.29,77.62,46500.0,55.2804,55.3803,55.1377,55.3731,46500.0
2006-03-17 09:45:00,77.61,77.68,77.42,77.53,37200.0,55.366,55.4159,55.2305,55.3089,37200.0
2006-03-17 09:50:00,77.57,77.7,77.55,77.69,40000.0,55.3375,55.4302,55.3232,55.4231,40000.0
2006-03-17 09:55:00,77.68,77.9,77.68,77.76,79700.0,55.4159,55.5729,55.4159,55.473,79700.0
2006-03-17 10:00:00,77.76,77.9,77.71,77.75,63500.0,55.473,55.5729,55.4373,55.4659,63500.0
2006-03-17 10:05:00,77.75,77.85,77.75,77.82,22500.0,55.4659,55.5372,55.4659,55.5158,22500.0
2006-03-17 10:10:00,77.82,77.89,77.81,77.81,29400.0,55.5158,55.5658,55.5087,55.5087,29400.0
2006-03-17 10:15:00,77.81,77.82,77.71,77.72,32000.0,55.5087,55.5158,55.4373,55.4445,32000.0
2006-03-17 10:20:00,77.71,77.85,77.7,77.82,58400.0,55.4373,55.5372,55.4302,55.5158,58400.0
2006-03-17 10:25:00,77.82,77.83,77.77,77.79,25000.0,55.5158,55.523,55.4802,55.4944,25000.0
2006-03-17 10:30:00,77.84,77.84,77.7,77.7,79000.0,55.5301,55.5301,55.4302,55.4302,79000.0
2006-03-17 10:35:00,77.72,77.74,77.61,77.72,42000.0,55.4445,55.4588,55.366,55.4445,42000.0
2006-03-17 10:40:00,77.72,77.83,77.72,77.78,33300.0,55.4445,55.523,55.4445,55.4873,33300.0
2006-03-17 10:45:00,77.77,77.82,77.75,77.79,26500.0,55.4802,55.5158,55.4659,55.4944,26500.0
2006-03-17 10:50:00,77.75,77.81,77.75,77.76,31300.0,55.4659,55.5087,55.4659,55.473,31300.0
2006-03-17 10:55:00,77.77,77.83,77.72,77.82,28600.0,55.4802,55.523,55.4445,55.5158,28600.0
2006-03-17 11:00:00,77.78,77.81,77.75,77.76,20100.0,55.4873,55.5087,55.4659,55.473,20100.0
2006-03-17 11:05:00,77.76,77.9,77.76,77.84,63600.0,55.473,55.5729,55.473,55.5301,63600.0
2006-03-17 11:10:00,77.84,77.85,77.72,77.79,19800.0,55.5301,55.5372,55.4445,55.4944,19800.0
2006-03-17 11:15:00,77.77,77.8,77.76,77.77,9600.0,55.4802,55.5016,55.473,55.4802,9600.0
2006-03-17 11:20:00,77.76,77.79,77.68,77.7,19600.0,55.473,55.4944,55.4159,55.4302,19600.0
2006-03-17 11:25:00,77.7,77.78,77.69,77.72,10900.0,55.4302,55.4873,55.4231,55.4445,10900.0
2006-03-17 11:30:00,77.72,77.73,77.69,77.72,64100.0,55.4445,55.4516,55.4231,55.4445,64100.0
2006-03-17 11:35:00,77.72,77.75,77.71,77.74,18800.0,55.4445,55.4659,55.4373,55.4588,18800.0
2006-03-17 11:40:00,77.73,77.8,77.73,77.75,24900.0,55.4516,55.5016,55.4516,55.4659,24900.0
2006-03-17 11:45:00,77.77,77.91,77.77,77.91,24400.0,55.4802,55.58,55.4802,55.58,24400.0
2006-03-17 11:50:00,77.91,78.0,77.87,77.92,57100.0,55.58,55.6442,55.5515,55.5872,57100.0
2006-03-17 11:55:00,77.93,77.97,77.86,77.89,32400.0,55.5943,55.6228,55.5444,55.5658,32400.0
2006-03-17 12:00:00,77.88,77.95,77.88,77.95,12600.0,55.5586,55.6086,55.5586,55.6086,12600.0
2006-03-17 12:05:00,77.95,77.96,77.85,77.87,18200.0,55.6086,55.6157,55.5372,55.5515,18200.0
2006-03-17 12:10:00,77.86,77.89,77.86,77.89,17200.0,55.5444,55.5658,55.5444,55.5658,17200.0
2006-03-17 12:15:00,77.89,77.94,77.88,77.92,11300.0,55.5658,55.6014,55.5586,55.5872,11300.0
2006-03-17 12:20:00,77.94,77.96,77.86,77.86,14900.0,55.6014,55.6157,55.5444,55.5444,14900.0
2006-03-17 12:25:00,77.86,77.93,77.84,77.93,30500.0,55.5444,55.5943,55.5301,55.5943,30500.0
2006-03-17 12:30:00,77.9,77.99,77.89,77.96,40000.0,55.5729,55.6371,55.5658,55.6157,40000.0
2006-03-17 12:35:00,77.95,78.08,77.95,78.0,84400.0,55.6086,55.7013,55.6086,55.6442,84400.0
2006-03-17 12:40:00,78.0,78.01,77.96,77.96,25800.0,55.6442,55.6514,55.6157,55.6157,25800.0
2006-03-17 12:45:00,77.96,77.96,77.92,77.92,10700.0,55.6157,55.6157,55.5872,55.5872,10700.0
2006-03-17 12:50:00,77.91,77.93,77.83,77.83,17400.0,55.58,55.5943,55.523,55.523,17400.0
2006-03-17 12:55:00,77.87,77.93,77.86,77.91,10300.0,55.5515,55.5943,55.5444,55.58,10300.0
2006-03-17 13:00:00,77.9,77.92,77.88,77.89,15700.0,55.5729,55.5872,55.5586,55.5658,15700.0
2006-03-17 13:05:00,77.89,77.98,77.89,77.96,18800.0,55.5658,55.63,55.5658,55.6157,18800.0
2006-03-17 13:10:00,77.96,78.0,77.94,78.0,26100.0,55.6157,55.6442,55.6014,55.6442,26100.0
2006-03-17 13:15:00,78.0,78.01,77.94,77.98,20800.0,55.6442,55.6514,55.6014,55.63,20800.0
2006-03-17 13:20:00,77.97,77.97,77.85,77.9,42000.0,55.6228,55.6228,55.5372,55.5729,42000.0
2006-03-17 13:25:00,77.88,77.95,77.87,77.92,18200.0,55.5586,55.6086,55.5515,55.5872,18200.0
2006-03-17 13:30:00,77.93,77.93,77.76,77.89,35200.0,55.5943,55.5943,55.473,55.5658,35200.0
2006-03-17 13:35:00,77.88,77.92,77.86,77.87,15700.0,55.5586,55.5872,55.5444,55.5515,15700.0
2006-03-17 13:40:00,77.88,77.89,77.82,77.82,22200.0,55.5586,55.5658,55.5158,55.5158,22200.0
2006-03-17 13:45:00,77.81,77.87,77.81,77.87,18500.0,55.5087,55.5515,55.5087,55.5515,18500.0
2006-03-17 13:50:00,77.86,77.86,77.83,77.84,10000.0,55.5444,55.5444,55.523,55.5301,10000.0
2006-03-17 13:55:00,77.84,77.88,77.84,77.85,24500.0,55.5301,55.5586,55.5301,55.5372,24500.0
2006-03-17 14:00:00,77.84,77.88,77.84,77.84,15500.0,55.5301,55.5586,55.5301,55.5301,15500.0
2006-03-17 14:05:00,77.84,77.84,77.8,77.81,15800.0,55.5301,55.5301,55.5016,55.5087,15800.0
2006-03-17 14:10:00,77.81,77.82,77.78,77.78,17500.0,55.5087,55.5158,55.4873,55.4873,17500.0
2006-03-17 14:15:00,77.78,77.82,77.78,77.79,9000.0,55.4873,55.5158,55.4873,55.4944,9000.0
2006-03-17 14:20:00,77.79,77.83,77.78,77.81,33100.0,55.4944,55.523,55.4873,55.5087,33100.0
2006-03-17 14:25:00,77.8,77.85,77.79,77.84,21000.0,55.5016,55.5372,55.4944,55.5301,21000.0
2006-03-17 14:30:00,77.84,77.87,77.81,77.84,27500.0,55.5301,55.5515,55.5087,55.5301,27500.0
2006-03-17 14:35:00,77.83,77.88,77.81,77.87,17100.0,55.523,55.5586,55.5087,55.5515,17100.0
2006-03-17 14:40:00,77.87,77.89,77.84,77.86,23700.0,55.5515,55.5658,55.5301,55.5444,23700.0
2006-03-17 14:45:00,77.86,77.88,77.78,77.81,25600.0,55.5444,55.5586,55.4873,55.5087,25600.0
2006-03-17 14:50:00,77.8,77.84,77.72,77.84,37400.0,55.5016,55.5301,55.4445,55.5301,37400.0
2006-03-17 14:55:00,77.84,77.85,77.78,77.79,21300.0,55.5301,55.5372,55.4873,55.4944,21300.0
2006-03-17 15:00:00,77.8,77.84,77.78,77.83,15000.0,55.5016,55.5301,55.4873,55.523,15000.0
2006-03-17 15:05:00,77.84,77.84,77.79,77.82,20100.0,55.5301,55.5301,55.4944,55.5158,20100.0
2006-03-17 15:10:00,77.81,77.86,77.79,77.85,21000.0,55.5087,55.5444,55.4944,55.5372,21000.0
2006-03-17 15:15:00,77.86,77.92,77.84,77.89,42700.0,55.5444,55.5872,55.5301,55.5658,42700.0
2006-03-17 15:20:00,77.89,77.94,77.8,77.85,31100.0,55.5658,55.6014,55.5016,55.5372,31100.0
2006-03-17 15:25:00,77.84,77.85,77.81,77.84,33500.0,55.5301,55.5372,55.5087,55.5301,33500.0
2006-03-17 15:30:00,77.84,77.84,77.79,77.81,45900.0,55.5301,55.5301,55.4944,55.5087,45900.0
2006-03-17 15:35:00,77.81,77.83,77.8,77.82,24800.0,55.5087,55.523,55.5016,55.5158,24800.0
2006-03-17 15:40:00,77.82,77.9,77.82,77.84,55300.0,55.5158,55.5729,55.5158,55.5301,55300.0
2006-03-17 15:45:00,77.84,77.84,77.78,77.79,44300.0,55.5301,55.5301,55.4873,55.4944,44300.0
2006-03-17 15:50:00,77.8,77.82,77.79,77.79,50200.0,55.5016,55.5158,55.4944,55.4944,50200.0
2006-03-17 15:55:00,77.8,77.87,77.78,77.81,95400.0,55.5016,55.5515,55.4873,55.5087,95400.0
2006-03-20 09:30:00,78.5,78.5,78.21,78.29,188800.0,56.0009,56.0009,55.794,55.8511,188800.0
2006-03-20 09:35:00,78.28,78.63,78.01,78.62,137000.0,55.844,56.0937,55.6514,56.0865,137000.0
2006-03-20 09:40:00,78.64,78.81,78.56,78.62,95000.0,56.1008,56.2221,56.0437,56.0865,95000.0
2006-03-20 09:45:00,78.62,78.8,78.6,78.8,54700.0,56.0865,56.2149,56.0723,56.2149,54700.0
2006-03-20 09:50:00,78.8,78.86,78.71,78.71,87600.0,56.2149,56.2577,56.1507,56.1507,87600.0
2006-03-20 09:55:00,78.77,78.77,78.7,78.71,47600.0,56.1935,56.1935,56.1436,56.1507,47600.0
2006-03-20 10:00:00,78.71,78.71,78.53,78.54,60800.0,56.1507,56.1507,56.0223,56.0295,60800.0
2006-03-20 10:05:00,78.54,78.6,78.5,78.54,95000.0,56.0295,56.0723,56.0009,56.0295,95000.0
2006-03-20 10:10:00,78.55,78.73,78.5,78.5,70900.0,56.0366,56.165,56.0009,56.0009,70900.0
2006-03-20 10:15:00,78.54,78.62,78.5,78.56,31700.0,56.0295,56.0865,56.0009,56.0437,31700.0
2006-03-20 10:20:00,78.56,78.73,78.56,78.7,30900.0,56.0437,56.165,56.0437,56.1436,30900.0
2006-03-20 10:25:00,78.7,78.78,78.56,78.56,32700.0,56.1436,56.2007,56.0437,56.0437,32700.0
2006-03-20 10:30:00,78.5,78.55,78.44,78.47,66000.0,56.0009,56.0366,55.9581,55.9795,66000.0
2006-03-20 10:35:00,78.45,78.6,78.43,78.56,52600.0,55.9653,56.0723,55.951,56.0437,52600.0
2006-03-20 10:40:00,78.52,78.52,78.41,78.42,32300.0,56.0152,56.0152,55.9367,55.9439,32300.0
2006-03-20 10:45:00,78.42,78.44,78.35,78.36,56100.0,55.9439,55.9581,55.8939,55.9011,56100.0
2006-03-20 10:50:00,78.35,78.39,78.31,78.37,37300.0,55.8939,55.9225,55.8654,55.9082,37300.0
2006-03-20 10:55:00,78.35,78.42,78.31,78.37,29500.0,55.8939,55.9439,55.8654,55.9082,29500.0
2006-03-20 11:00:00,78.37,78.44,78.29,78.31,50100.0,55.9082,55.9581,55.8511,55.8654,50100.0
2006-03-20 11:05:00,78.32,78.39,78.3,78.38,15700.0,55.8725,55.9225,55.8582,55.9153,15700.0
2006-03-20 11:10:00,78.38,78.47,78.34,78.46,37600.0,55.9153,55.9795,55.8868,55.9724,37600.0
2006-03-20 11:15:00,78.5,78.56,78.45,78.46,56800.0,56.0009,56.0437,55.9653,55.9724,56800.0
2006-03-20 11:20:00,78.46,78.52,78.44,78.47,56800.0,55.9724,56.0152,55.9581,55.9795,56800.0
2006-03-20 11:25:00,78.49,78.49,78.41,78.41,37100.0,55.9938,55.9938,55.9367,55.9367,37100.0
2006-03-20 11:30:00,78.44,78.47,78.38,78.39,45500.0,55.9581,55.9795,55.9153,55.9225,45500.0
2006-03-20 11:35:00,78.4,78.49,78.33,78.4,38000.0,55.9296,55.9938,55.8796,55.9296,38000.0
2006-03-20 11:40:00,78.4,78.41,78.3,78.31,128400.0,55.9296,55.9367,55.8582,55.8654,128400.0
2006-03-20 11:45:00,78.32,78.4,78.32,78.4,11500.0,55.8725,55.9296,55.8725,55.9296,11500.0
2006-03-20 11:50:00,78.4,78.47,78.4,78.4,18400.0,55.9296,55.9795,55.9296,55.9296,18400.0
2006-03-20 11:55:00,78.4,78.42,78.4,78.4,11000.0,55.9296,55.9439,55.9296,55.9296,11000.0
2006-03-20 12:00:00,78.4,78.47,78.4,78.46,10500.0,55.9296,55.9795,55.9296,55.9724,10500.0
2006-03-20 12:05:00,78.44,78.46,78.32,78.33,75700.0,55.9581,55.9724,55.8725,55.8796,75700.0
2006-03-20 12:10:00,78.33,78.35,78.27,78.27,43700.0,55.8796,55.8939,55.8368,55.8368,43700.0
2006-03-20 12:15:00,78.26,78.27,78.21,78.23,27400.0,55.8297,55.8368,55.794,55.8083,27400.0
2006-03-20 12:20:00,78.23,78.23,78.19,78.19,14700.0,55.8083,55.8083,55.7798,55.7798,14700.0
2006-03-20 12:25:00,78.19,78.21,78.15,78.18,27700.0,55.7798,55.794,55.7512,55.7726,27700.0
2006-03-20 12:30:00,78.19,78.24,78.17,78.17,20800.0,55.7798,55.8154,55.7655,55.7655,20800.0
2006-03-20 12:35:00,78.18,78.31,78.17,78.3,43000.0,55.7726,55.8654,55.7655,55.8582,43000.0
2006-03-20 12:40:00,78.3,78.34,78.3,78.33,22700.0,55.8582,55.8868,55.8582,55.8796,22700.0
2006-03-20 12:45:00,78.34,78.35,78.3,78.31,55500.0,55.8868,55.8939,55.8582,55.8654,55500.0
2006-03-20 12:50:00,78.3,78.35,78.29,78.34,29800.0,55.8582,55.8939,55.8511,55.8868,29800.0
2006-03-20 12:55:00,78.34,78.39,78.33,78.36,21900.0,55.8868,55.9225,55.8796,55.9011,21900.0
2006-03-20 13:00:00,78.36,78.4,78.29,78.3,17900.0,55.9011,55.9296,55.8511,55.8582,17900.0
2006-03-20 13:05:00,78.29,78.29,78.18,78.19,22900.0,55.8511,55.8511,55.7726,55.7798,22900.0
2006-03-20 13:10:00,78.19,78.23,78.16,78.2,26600.0,55.7798,55.8083,55.7584,55.7869,26600.0
2006-03-20 13:15:00,78.19,78.23,78.18,78.18,11300.0,55.7798,55.8083,55.7726,55.7726,11300.0
2006-03-20 13:20:00,78.19,78.2,78.15,78.15,12100.0,55.7798,55.7869,55.7512,55.7512,12100.0
2006-03-20 13:25:00,78.15,78.15,78.1,78.11,19400.0,55.7512,55.7512,55.7156,55.7227,19400.0
2006-03-20 13:30:00,78.11,78.12,78.02,78.03,37600.0,55.7227,55.7298,55.6585,55.6656,37600.0
2006-03-20 13:35:00,78.03,78.03,77.95,77.98,53400.0,55.6656,55.6656,55.6086,55.63,53400.0
2006-03-20 13:40:00,77.98,78.03,77.94,77.98,35000.0,55.63,55.6656,55.6014,55.63,35000.0
2006-03-20 13:45:00,77.97,78.0,77.92,77.94,21500.0,55.6228,55.6442,55.5872,55.6014,21500.0
2006-03-20 13:50:00,77.93,77.97,77.9,77.94,31400.0,55.5943,55.6228,55.5729,55.6014,31400.0
2006-03-20 13:55:00,77.92,78.08,77.92,78.07,31200.0,55.5872,55.7013,55.5872,55.6942,31200.0
2006-03-20 14:00:00,78.08,78.13,78.03,78.03,35900.0,55.7013,55.737,55.6656,55.6656,35900.0
2006-03-20 14:05:00,78.03,78.1,78.02,78.04,33800.0,55.6656,55.7156,55.6585,55.6728,33800.0
2006-03-20 14:10:00,78.04,78.04,77.91,77.92,31500.0,55.6728,55.6728,55.58,55.5872,31500.0
2006-03-20 14:15:00,77.91,77.95,77.9,77.95,19300.0,55.58,55.6086,55.5729,55.6086,19300.0
2006-03-20 14:20:00,77.95,78.08,77.95,77.98,19300.0,55.6086,55.7013,55.6086,55.63,19300.0
2006-03-20 14:25:00,77.97,78.1,77.97,78.07,19200.0,55.6228,55.7156,55.6228,55.6942,19200.0
2006-03-20 14:30:00,78.04,78.04,77.91,77.91,17600.0,55.6728,55.6728,55.58,55.58,17600.0
2006-03-20 14:35:00,77.91,77.96,77.85,77.85,29500.0,55.58,55.6157,55.5372,55.5372,29500.0
2006-03-20 14:40:00,77.85,77.91,77.85,77.85,31900.0,55.5372,55.58,55.5372,55.5372,31900.0
2006-03-20 14:45:00,77.86,77.86,77.84,77.85,73800.0,55.5444,55.5444,55.5301,55.5372,73800.0
2006-03-20 14:50:00,77.87,77.96,77.86,77.91,20600.0,55.5515,55.6157,55.5444,55.58,20600.0
2006-03-20 14:55:00,77.89,77.9,77.83,77.83,18400.0,55.5658,55.5729,55.523,55.523,18400.0
2006-03-20 15:00:00,77.83,77.93,77.83,77.93,16200.0,55.523,55.5943,55.523,55.5943,16200.0
2006-03-20 15:05:00,77.93,78.07,77.92,78.04,27200.0,55.5943,55.6942,55.5872,55.6728,27200.0
2006-03-20 15:10:00,78.03,78.07,78.0,78.04,10800.0,55.6656,55.6942,55.6442,55.6728,10800.0
2006-03-20 15:15:00,78.03,78.04,77.98,78.02,20500.0,55.6656,55.6728,55.63,55.6585,20500.0
2006-03-20 15:20:00,78.02,78.05,77.97,78.01,16800.0,55.6585,55.6799,55.6228,55.6514,16800.0
2006-03-20 15:25:00,78.02,78.02,77.98,78.0,15700.0,55.6585,55.6585,55.63,55.6442,15700.0
2006-03-20 15:30:00,78.0,78.15,77.99,78.15,33200.0,55.6442,55.7512,55.6371,55.7512,33200.0
2006-03-20 15:35:00,78.15,78.25,78.12,78.2,42300.0,55.7512,55.8226,55.7298,55.7869,42300.0
2006-03-20 15:40:00,78.2,78.24,78.17,78.22,37300.0,55.7869,55.8154,55.7655,55.8012,37300.0
2006-03-20 15:45:00,78.22,78.22,78.17,78.2,43000.0,55.8012,55.8012,55.7655,55.7869,43000.0
2006-03-20 15:50:00,78.19,78.22,78.19,78.2,40000.0,55.7798,55.8012,55.7798,55.7869,40000.0
2006-03-20 15:55:00,78.2,78.25,78.19,78.23,78300.0,55.7869,55.8226,55.7798,55.8083,78300.0
2006-03-21 09:30:00,78.8,79.19,78.47,78.97,280900.0,56.2149,56.4932,55.9795,56.3362,280900.0
2006-03-21 09:35:00,78.91,79.06,78.86,78.86,114900.0,56.2934,56.4004,56.2577,56.2577,114900.0
2006-03-21 09:40:00,78.86,78.92,78.75,78.91,67100.0,56.2577,56.3005,56.1793,56.2934,67100.0
2006-03-21 09:45:00,78.91,78.93,78.77,78.93,49200.0,56.2934,56.3077,56.1935,56.3077,49200.0
2006-03-21 09:50:00,78.94,78.97,78.85,78.86,49600.0,56.3148,56.3362,56.2506,56.2577,49600.0
2006-03-21 09:55:00,78.83,78.98,78.81,78.96,46700.0,56.2363,56.3434,56.2221,56.3291,46700.0
2006-03-21 10:00:00,78.95,78.95,78.68,78.76,52100.0,56.3219,56.3219,56.1293,56.1864,52100.0
2006-03-21 10:05:00,78.76,78.76,78.6,78.6,55000.0,56.1864,56.1864,56.0723,56.0723,55000.0
2006-03-21 10:10:00,78.6,78.7,78.6,78.68,24200.0,56.0723,56.1436,56.0723,56.1293,24200.0
2006-03-21 10:15:00,78.69,78.7,78.49,78.54,63300.0,56.1365,56.1436,55.9938,56.0295,63300.0
2006-03-21 10:20:00,78.53,78.69,78.49,78.69,26700.0,56.0223,56.1365,55.9938,56.1365,26700.0
2006-03-21 10:25:00,78.69,78.75,78.59,78.67,43600.0,56.1365,56.1793,56.0651,56.1222,43600.0
2006-03-21 10:30:00,78.66,78.88,78.66,78.81,37000.0,56.1151,56.272,56.1151,56.2221,37000.0
2006-03-21 10:35:00,78.81,78.84,78.71,78.74,48500.0,56.2221,56.2435,56.1507,56.1721,48500.0
2006-03-21 10:40:00,78.74,78.87,78.71,78.85,27100.0,56.1721,56.2649,56.1507,56.2506,27100.0
2006-03-21 10:45:00,78.85,78.85,78.81,78.82,28500.0,56.2506,56.2506,56.2221,56.2292,28500.0
2006-03-21 10:50:00,78.82,78.83,78.72,78.75,29300.0,56.2292,56.2363,56.1579,56.1793,29300.0
2006-03-21 10:55:00,78.74,78.74,78.61,78.63,21000.0,56.1721,56.1721,56.0794,56.0937,21000.0
2006-03-21 11:00:00,78.59,78.68,78.57,78.64,48300.0,56.0651,56.1293,56.0509,56.1008,48300.0
2006-03-21 11:05:00,78.62,78.78,78.61,78.77,19000.0,56.0865,56.2007,56.0794,56.1935,19000.0
2006-03-21 11:10:00,78.77,78.8,78.67,78.75,29400.0,56.1935,56.2149,56.1222,56.1793,29400.0
2006-03-21 11:15:00,78.75,78.82,78.74,78.75,23000.0,56.1793,56.2292,56.1721,56.1793,23000.0
2006-03-21 11:20:00,78.77,78.85,78.74,78.83,36000.0,56.1935,56.2506,56.1721,56.2363,36000.0
2006-03-21 11:25:00,78.82,78.85,78.78,78.84,40400.0,56.2292,56.2506,56.2007,56.2435,40400.0
2006-03-21 11:30:00,78.85,78.89,78.83,78.89,34100.0,56.2506,56.2791,56.2363,56.2791,34100.0
2006-03-21 11:35:00,78.89,78.96,78.88,78.95,65000.0,56.2791,56.3291,56.272,56.3219,65000.0
2006-03-21 11:40:00,78.93,79.03,78.92,78.97,99600.0,56.3077,56.379,56.3005,56.3362,99600.0
2006-03-21 11:45:00,78.97,79.01,78.93,79.01,40000.0,56.3362,56.3648,56.3077,56.3648,40000.0
2006-03-21 11:50:00,79.01,79.04,78.95,78.95,30100.0,56.3648,56.3862,56.3219,56.3219,30100.0
2006-03-21 11:55:00,78.95,79.04,78.95,79.01,32300.0,56.3219,56.3862,56.3219,56.3648,32300.0
2006-03-21 12:00:00,78.97,79.15,78.96,79.11,52100.0,56.3362,56.4646,56.3291,56.4361,52100.0
2006-03-21 12:05:00,79.11,79.11,79.07,79.09,40400.0,56.4361,56.4361,56.4076,56.4218,40400.0
2006-03-21 12:10:00,79.11,79.11,79.06,79.07,26200.0,56.4361,56.4361,56.4004,56.4076,26200.0
2006-03-21 12:15:00,79.06,79.14,79.06,79.12,26100.0,56.4004,56.4575,56.4004,56.4432,26100.0
2006-03-21 12:20:00,79.12,79.15,79.03,79.09,33400.0,56.4432,56.4646,56.379,56.4218,33400.0
2006-03-21 12:25:00,79.09,79.11,79.01,79.02,20400.0,56.4218,56.4361,56.3648,56.3719,20400.0
2006-03-21 12:30:00,79.02,79.09,78.98,79.08,26800.0,56.3719,56.4218,56.3434,56.4147,26800.0
2006-03-21 12:35:00,79.08,79.09,79.04,79.05,19000.0,56.4147,56.4218,56.3862,56.3933,19000.0
2006-03-21 12:40:00,79.05,79.15,79.05,79.13,46300.0,56.3933,56.4646,56.3933,56.4504,46300.0
2006-03-21 12:45:00,79.13,79.15,79.1,79.13,24800.0,56.4504,56.4646,56.429,56.4504,24800.0
2006-03-21 12:50:00,79.14,79.2,79.02,79.03,47200.0,56.4575,56.5003,56.3719,56.379,47200.0
2006-03-21 12:55:00,79.03,79.04,79.0,79.04,25900.0,56.379,56.3862,56.3576,56.3862,25900.0
2006-03-21 13:00:00,79.02,79.05,78.93,78.94,39500.0,56.3719,56.3933,56.3077,56.3148,39500.0
2006-03-21 13:05:00,78.95,78.96,78.92,78.92,18200.0,56.3219,56.3291,56.3005,56.3005,18200.0
2006-03-21 13:10:00,78.93,79.04,78.92,79.02,24400.0,56.3077,56.3862,56.3005,56.3719,24400.0
2006-03-21 13:15:00,79.02,79.02,78.99,79.0,28900.0,56.3719,56.3719,56.3505,56.3576,28900.0
2006-03-21 13:20:00,79.01,79.03,79.0,79.01,14500.0,56.3648,56.379,56.3576,56.3648,14500.0
2006-03-21 13:25:00,79.02,79.07,79.0,79.03,36100.0,56.3719,56.4076,56.3576,56.379,36100.0
2006-03-21 13:30:00,79.02,79.08,79.0,79.01,43500.0,56.3719,56.4147,56.3576,56.3648,43500.0
2006-03-21 13:35:00,78.99,79.05,78.99,79.01,28300.0,56.3505,56.3933,56.3505,56.3648,28300.0
2006-03-21 13:40:00,79.02,79.1,79.0,79.0,66600.0,56.3719,56.429,56.3576,56.3576,66600.0
2006-03-21 13:45:00,79.0,79.03,78.98,79.0,101100.0,56.3576,56.379,56.3434,56.3576,101100.0
2006-03-21 13:50:00,79.0,79.06,78.95,78.98,61300.0,56.3576,56.4004,56.3219,56.3434,61300.0
2006-03-21 13:55:00,78.97,78.98,78.89,78.9,32500.0,56.3362,56.3434,56.2791,56.2863,32500.0
2006-03-21 14:00:00,78.91,78.94,78.89,78.94,39500.0,56.2934,56.3148,56.2791,56.3148,39500.0
2006-03-21 14:05:00,78.93,78.95,78.89,78.9,39200.0,56.3077,56.3219,56.2791,56.2863,39200.0
2006-03-21 14:10:00,78.9,78.9,78.78,78.82,68500.0,56.2863,56.2863,56.2007,56.2292,68500.0
2006-03-21 14:15:00,78.82,78.9,78.76,78.79,49700.0,56.2292,56.2863,56.1864,56.2078,49700.0
2006-03-21 14:20:00,78.77,78.77,78.69,78.71,40100.0,56.1935,56.1935,56.1365,56.1507,40100.0
2006-03-21 14:25:00,78.7,78.71,78.58,78.65,61200.0,56.1436,56.1507,56.058,56.1079,61200.0
2006-03-21 14:30:00,78.66,78.67,78.56,78.56,54100.0,56.1151,56.1222,56.0437,56.0437,54100.0
2006-03-21 14:35:00,78.56,78.59,78.52,78.58,46200.0,56.0437,56.0651,56.0152,56.058,46200.0
2006-03-21 14:40:00,78.58,78.63,78.56,78.61,36800.0,56.058,56.0937,56.0437,56.0794,36800.0
2006-03-21 14:45:00,78.6,78.7,78.59,78.61,45900.0,56.0723,56.1436,56.0651,56.0794,45900.0
2006-03-21 14:50:00,78.6,78.61,78.55,78.55,50200.0,56.0723,56.0794,56.0366,56.0366,50200.0
2006-03-21 14:55:00,78.56,78.56,78.41,78.46,59000.0,56.0437,56.0437,55.9367,55.9724,59000.0
2006-03-21 15:00:00,78.47,78.58,78.44,78.56,48000.0,55.9795,56.058,55.9581,56.0437,48000.0
2006-03-21 15:05:00,78.54,78.54,78.43,78.46,46400.0,56.0295,56.0295,55.951,55.9724,46400.0
2006-03-21 15:10:00,78.46,78.51,78.44,78.48,48100.0,55.9724,56.0081,55.9581,55.9867,48100.0
2006-03-21 15:15:00,78.49,78.51,78.44,78.46,43900.0,55.9938,56.0081,55.9581,55.9724,43900.0
2006-03-21 15:20:00,78.44,78.44,78.33,78.41,86900.0,55.9581,55.9581,55.8796,55.9367,86900.0
2006-03-21 15:25:00,78.37,78.4,78.28,78.3,46100.0,55.9082,55.9296,55.844,55.8582,46100.0
2006-03-21 15:30:00,78.3,78.44,78.3,78.34,60600.0,55.8582,55.9581,55.8582,55.8868,60600.0
2006-03-21 15:35:00,78.34,78.37,78.29,78.36,42300.0,55.8868,55.9082,55.8511,55.9011,42300.0
2006-03-21 15:40:00,78.36,78.36,78.29,78.31,64500.0,55.9011,55.9011,55.8511,55.8654,64500.0
2006-03-21 15:45:00,78.31,78.4,78.31,78.34,55500.0,55.8654,55.9296,55.8654,55.8868,55500.0
2006-03-21 15:50:00,78.34,78.36,78.32,78.32,95200.0,55.8868,55.9011,55.8725,55.8725,95200.0
2006-03-21 15:55:00,78.32,78.33,78.25,78.25,74300.0,55.8725,55.8796,55.8226,55.8226,74300.0
2006-03-22 09:30:00,77.45,78.76,77.45,78.61,140900.0,55.2519,56.1864,55.2519,56.0794,140900.0
2006-03-22 09:35:00,78.61,78.8,78.49,78.7,61400.0,56.0794,56.2149,55.9938,56.1436,61400.0
2006-03-22 09:40:00,78.73,78.73,78.5,78.51,40400.0,56.165,56.165,56.0009,56.0081,40400.0
2006-03-22 09:45:00,78.51,78.59,78.36,78.56,65400.0,56.0081,56.0651,55.9011,56.0437,65400.0
2006-03-22 09:50:00,78.54,78.6,78.47,78.59,44700.0,56.0295,56.0723,55.9795,56.0651,44700.0
2006-03-22 09:55:00,78.57,78.79,78.55,78.79,44300.0,56.0509,56.2078,56.0366,56.2078,44300.0
2006-03-22 10:00:00,78.78,78.79,78.61,78.68,41400.0,56.2007,56.2078,56.0794,56.1293,41400.0
2006-03-22 10:05:00,78.67,78.77,78.63,78.67,46400.0,56.1222,56.1935,56.0937,56.1222,46400.0
2006-03-22 10:10:00,78.66,78.75,78.64,78.72,31900.0,56.1151,56.1793,56.1008,56.1579,31900.0
2006-03-22 10:15:00,78.73,78.75,78.64,78.73,46600.0,56.165,56.1793,56.1008,56.165,46600.0
2006-03-22 10:20:00,78.73,78.75,78.67,78.67,39100.0,56.165,56.1793,56.1222,56.1222,39100.0
2006-03-22 10:25:00,78.68,78.74,78.53,78.54,36800.0,56.1293,56.1721,56.0223,56.0295,36800.0
2006-03-22 10:30:00,78.54,78.69,78.5,78.5,40000.0,56.0295,56.1365,56.0009,56.0009,40000.0
2006-03-22 10:35:00,78.5,78.54,78.45,78.54,32100.0,56.0009,56.0295,55.9653,56.0295,32100.0
2006-03-22 10:40:00,78.54,78.62,78.52,78.53,17900.0,56.0295,56.0865,56.0152,56.0223,17900.0
2006-03-22 10:45:00,78.52,78.72,78.51,78.52,39100.0,56.0152,56.1579,56.0081,56.0152,39100.0
2006-03-22 10:50:00,78.52,78.59,78.52,78.54,19300.0,56.0152,56.0651,56.0152,56.0295,19300.0
2006-03-22 10:55:00,78.54,78.56,78.45,78.45,29200.0,56.0295,56.0437,55.9653,55.9653,29200.0
2006-03-22 11:00:00,78.44,78.57,78.42,78.53,23900.0,55.9581,56.0509,55.9439,56.0223,23900.0
2006-03-22 11:05:00,78.52,78.58,78.49,78.53,17900.0,56.0152,56.058,55.9938,56.0223,17900.0
2006-03-22 11:10:00,78.54,78.54,78.42,78.46,27700.0,56.0295,56.0295,55.9439,55.9724,27700.0
2006-03-22 11:15:00,78.45,78.56,78.44,78.56,22900.0,55.9653,56.0437,55.9581,56.0437,22900.0
2006-03-22 11:20:00,78.55,78.64,78.54,78.64,25700.0,56.0366,56.1008,56.0295,56.1008,25700.0
2006-03-22 11:25:00,78.64,78.7,78.56,78.65,27900.0,56.1008,56.1436,56.0437,56.1079,27900.0
2006-03-22 11:30:00,78.6,78.63,78.56,78.57,27000.0,56.0723,56.0937,56.0437,56.0509,27000.0
2006-03-22 11:35:00,78.57,78.61,78.52,78.52,29400.0,56.0509,56.0794,56.0152,56.0152,29400.0
2006-03-22 11:40:00,78.52,78.54,78.51,78.52,24400.0,56.0152,56.0295,56.0081,56.0152,24400.0
2006-03-22 11:45:00,78.51,78.67,78.51,78.64,51500.0,56.0081,56.1222,56.0081,56.1008,51500.0
2006-03-22 11:50:00,78.64,78.7,78.56,78.68,18400.0,56.1008,56.1436,56.0437,56.1293,18400.0
2006-03-22 11:55:00,78.69,78.71,78.65,78.65,13700.0,56.1365,56.1507,56.1079,56.1079,13700.0
2006-03-22 12:00:00,78.65,78.68,78.55,78.55,35400.0,56.1079,56.1293,56.0366,56.0366,35400.0
2006-03-22 12:05:00,78.54,78.6,78.53,78.53,29400.0,56.0295,56.0723,56.0223,56.0223,29400.0
2006-03-22 12:10:00,78.52,78.53,78.47,78.49,18600.0,56.0152,56.0223,55.9795,55.9938,18600.0
2006-03-22 12:15:00,78.48,78.53,78.44,78.46,27100.0,55.9867,56.0223,55.9581,55.9724,27100.0
2006-03-22 12:20:00,78.45,78.45,78.43,78.44,24300.0,55.9653,55.9653,55.951,55.9581,24300.0
2006-03-22 12:25:00,78.44,78.47,78.38,78.41,11800.0,55.9581,55.9795,55.9153,55.9367,11800.0
2006-03-22 12:30:00,78.4,78.44,78.4,78.4,15200.0,55.9296,55.9581,55.9296,55.9296,15200.0
2006-03-22 12:35:00,78.4,78.47,78.4,78.47,12000.0,55.9296,55.9795,55.9296,55.9795,12000.0
2006-03-22 12:40:00,78.45,78.52,78.43,78.44,20500.0,55.9653,56.0152,55.951,55.9581,20500.0
2006-03-22 12:45:00,78.44,78.46,78.43,78.45,10000.0,55.9581,55.9724,55.951,55.9653,10000.0
2006-03-22 12:50:00,78.44,78.45,78.43,78.43,18300.0,55.9581,55.9653,55.951,55.951,18300.0
2006-03-22 12:55:00,78.43,78.43,78.37,78.4,13000.0,55.951,55.951,55.9082,55.9296,13000.0
2006-03-22 13:00:00,78.4,78.46,78.4,78.43,23800.0,55.9296,55.9724,55.9296,55.951,23800.0
2006-03-22 13:05:00,78.42,78.54,78.42,78.46,19200.0,55.9439,56.0295,55.9439,55.9724,19200.0
2006-03-22 13:10:00,78.47,78.5,78.45,78.45,12000.0,55.9795,56.0009,55.9653,55.9653,12000.0
2006-03-22 13:15:00,78.45,78.47,78.43,78.45,24100.0,55.9653,55.9795,55.951,55.9653,24100.0
2006-03-22 13:20:00,78.43,78.46,78.43,78.46,7500.0,55.951,55.9724,55.951,55.9724,7500.0
2006-03-22 13:25:00,78.45,78.5,78.45,78.49,8600.0,55.9653,56.0009,55.9653,55.9938,8600.0
2006-03-22 13:30:00,78.48,78.54,78.45,78.47,28200.0,55.9867,56.0295,55.9653,55.9795,28200.0
2006-03-22 13:35:00,78.46,78.47,78.35,78.41,34500.0,55.9724,55.9795,55.8939,55.9367,34500.0
2006-03-22 13:40:00,78.4,78.44,78.35,78.35,33900.0,55.9296,55.9581,55.8939,55.8939,33900.0
2006-03-22 13:45:00,78.36,78.43,78.36,78.4,26000.0,55.9011,55.951,55.9011,55.9296,26000.0
2006-03-22 13:50:00,78.42,78.53,78.42,78.45,27300.0,55.9439,56.0223,55.9439,55.9653,27300.0
2006-03-22 13:55:00,78.45,78.46,78.41,78.41,17600.0,55.9653,55.9724,55.9367,55.9367,17600.0
2006-03-22 14:00:00,78.42,78.48,78.42,78.47,14100.0,55.9439,55.9867,55.9439,55.9795,14100.0
2006-03-22 14:05:00,78.49,78.49,78.41,78.44,17900.0,55.9938,55.9938,55.9367,55.9581,17900.0
2006-03-22 14:10:00,78.43,78.43,78.35,78.41,24500.0,55.951,55.951,55.8939,55.9367,24500.0
2006-03-22 14:15:00,78.41,78.46,78.38,78.43,15100.0,55.9367,55.9724,55.9153,55.951,15100.0
2006-03-22 14:20:00,78.43,78.5,78.41,78.49,26500.0,55.951,56.0009,55.9367,55.9938,26500.0
2006-03-22 14:25:00,78.49,78.5,78.37,78.38,37800.0,55.9938,56.0009,55.9082,55.9153,37800.0
2006-03-22 14:30:00,78.38,78.47,78.37,78.47,11300.0,55.9153,55.9795,55.9082,55.9795,11300.0
2006-03-22 14:35:00,78.48,78.54,78.47,78.51,33900.0,55.9867,56.0295,55.9795,56.0081,33900.0
2006-03-22 14:40:00,78.51,78.51,78.48,78.5,23300.0,56.0081,56.0081,55.9867,56.0009,23300.0
2006-03-22 14:45:00,78.5,78.53,78.48,78.5,30500.0,56.0009,56.0223,55.9867,56.0009,30500.0
2006-03-22 14:50:00,78.49,78.56,78.48,78.52,32900.0,55.9938,56.0437,55.9867,56.0152,32900.0
2006-03-22 14:55:00,78.53,78.62,78.52,78.52,23900.0,56.0223,56.0865,56.0152,56.0152,23900.0
2006-03-22 15:00:00,78.52,78.53,78.47,78.49,23800.0,56.0152,56.0223,55.9795,55.9938,23800.0
2006-03-22 15:05:00,78.51,78.57,78.46,78.53,39800.0,56.0081,56.0509,55.9724,56.0223,39800.0
2006-03-22 15:10:00,78.52,78.53,78.49,78.51,13200.0,56.0152,56.0223,55.9938,56.0081,13200.0
2006-03-22 15:15:00,78.51,78.56,78.49,78.55,32100.0,56.0081,56.0437,55.9938,56.0366,32100.0
2006-03-22 15:20:00,78.55,78.59,78.52,78.54,33000.0,56.0366,56.0651,56.0152,56.0295,33000.0
2006-03-22 15:25:00,78.55,78.57,78.52,78.52,41200.0,56.0366,56.0509,56.0152,56.0152,41200.0
2006-03-22 15:30:00,78.52,78.67,78.51,78.57,55700.0,56.0152,56.1222,56.0081,56.0509,55700.0
2006-03-22 15:35:00,78.57,78.58,78.54,78.55,29400.0,56.0509,56.058,56.0295,56.0366,29400.0
2006-03-22 15:40:00,78.55,78.6,78.49,78.6,50700.0,56.0366,56.0723,55.9938,56.0723,50700.0
2006-03-22 15:45:00,78.59,78.6,78.53,78.54,46700.0,56.0651,56.0723,56.0223,56.0295,46700.0
2006-03-22 15:50:00,78.53,78.6,78.53,78.55,48100.0,56.0223,56.0723,56.0223,56.0366,48100.0
2006-03-22 15:55:00,78.56,78.57,78.53,78.53,66200.0,56.0437,56.0509,56.0223,56.0223,66200.0
2006-03-23 09:30:00,78.61,78.62,78.36,78.36,74900.0,56.0794,56.0865,55.9011,55.9011,74900.0
2006-03-23 09:35:00,78.38,78.38,78.2,78.26,32800.0,55.9153,55.9153,55.7869,55.8297,32800.0
2006-03-23 09:40:00,78.26,78.46,78.26,78.45,37200.0,55.8297,55.9724,55.8297,55.9653,37200.0
2006-03-23 09:45:00,78.44,78.49,78.33,78.42,32700.0,55.9581,55.9938,55.8796,55.9439,32700.0
2006-03-23 09:50:00,78.42,78.48,78.37,78.38,28100.0,55.9439,55.9867,55.9082,55.9153,28100.0
2006-03-23 09:55:00,78.37,78.39,78.15,78.16,37300.0,55.9082,55.9225,55.7512,55.7584,37300.0
2006-03-23 10:00:00,78.16,78.25,78.1,78.1,43800.0,55.7584,55.8226,55.7156,55.7156,43800.0
2006-03-23 10:05:00,78.1,78.1,77.84,77.96,73200.0,55.7156,55.7156,55.5301,55.6157,73200.0
2006-03-23 10:10:00,77.96,78.08,77.88,77.9,37000.0,55.6157,55.7013,55.5586,55.5729,37000.0
2006-03-23 10:15:00,77.9,78.05,77.83,77.97,53300.0,55.5729,55.6799,55.523,55.6228,53300.0
2006-03-23 10:20:00,77.98,77.98,77.81,77.83,32700.0,55.63,55.63,55.5087,55.523,32700.0
2006-03-23 10:25:00,77.83,77.85,77.75,77.8,36000.0,55.523,55.5372,55.4659,55.5016,36000.0
2006-03-23 10:30:00,77.8,77.93,77.66,77.73,49400.0,55.5016,55.5943,55.4017,55.4516,49400.0
2006-03-23 10:35:00,77.7,77.82,77.61,77.74,39400.0,55.4302,55.5158,55.366,55.4588,39400.0
2006-03-23 10:40:00,77.72,77.87,77.67,77.7,37500.0,55.4445,55.5515,55.4088,55.4302,37500.0
2006-03-23 10:45:00,77.71,77.75,77.6,77.7,33700.0,55.4373,55.4659,55.3589,55.4302,33700.0
2006-03-23 10:50:00,77.69,77.71,77.61,77.63,23000.0,55.4231,55.4373,55.366,55.3803,23000.0
2006-03-23 10:55:00,77.61,77.65,77.55,77.6,35700.0,55.366,55.3945,55.3232,55.3589,35700.0
2006-03-23 11:00:00,77.61,77.64,77.51,77.58,39700.0,55.366,55.3874,55.2947,55.3446,39700.0
2006-03-23 11:05:00,77.57,77.77,77.55,77.73,36300.0,55.3375,55.4802,55.3232,55.4516,36300.0
2006-03-23 11:10:00,77.75,77.91,77.55,77.82,26300.0,55.4659,55.58,55.3232,55.5158,26300.0
2006-03-23 11:15:00,77.82,77.95,77.82,77.9,24000.0,55.5158,55.6086,55.5158,55.5729,24000.0
2006-03-23 11:20:00,77.9,77.92,77.9,77.91,15300.0,55.5729,55.5872,55.5729,55.58,15300.0
2006-03-23 11:25:00,77.91,78.06,77.91,78.0,21900.0,55.58,55.687,55.58,55.6442,21900.0
2006-03-23 11:30:00,78.0,78.01,77.92,77.98,21600.0,55.6442,55.6514,55.5872,55.63,21600.0
2006-03-23 11:35:00,77.98,78.06,77.95,78.02,17900.0,55.63,55.687,55.6086,55.6585,17900.0
2006-03-23 11:40:00,78.02,78.07,77.93,77.93,20400.0,55.6585,55.6942,55.5943,55.5943,20400.0
2006-03-23 11:45:00,77.94,77.95,77.86,77.87,9400.0,55.6014,55.6086,55.5444,55.5515,9400.0
2006-03-23 11:50:00,77.87,77.95,77.86,77.88,28600.0,55.5515,55.6086,55.5444,55.5586,28600.0
2006-03-23 11:55:00,77.89,77.99,77.89,77.92,8800.0,55.5658,55.6371,55.5658,55.5872,8800.0
2006-03-23 12:00:00,77.92,77.96,77.91,77.94,13700.0,55.5872,55.6157,55.58,55.6014,13700.0
2006-03-23 12:05:00,77.94,77.94,77.86,77.93,19800.0,55.6014,55.6014,55.5444,55.5943,19800.0
2006-03-23 12:10:00,77.93,77.96,77.92,77.95,7400.0,55.5943,55.6157,55.5872,55.6086,7400.0
2006-03-23 12:15:00,77.95,77.99,77.95,77.95,9700.0,55.6086,55.6371,55.6086,55.6086,9700.0
2006-03-23 12:20:00,77.97,78.02,77.95,78.0,9700.0,55.6228,55.6585,55.6086,55.6442,9700.0
2006-03-23 12:25:00,78.0,78.0,77.95,77.95,37700.0,55.6442,55.6442,55.6086,55.6086,37700.0
2006-03-23 12:30:00,77.96,78.02,77.96,77.99,9700.0,55.6157,55.6585,55.6157,55.6371,9700.0
2006-03-23 12:35:00,77.99,78.03,77.98,78.03,12200.0,55.6371,55.6656,55.63,55.6656,12200.0
2006-03-23 12:40:00,78.02,78.1,78.01,78.04,23400.0,55.6585,55.7156,55.6514,55.6728,23400.0
2006-03-23 12:45:00,78.05,78.18,78.04,78.17,37400.0,55.6799,55.7726,55.6728,55.7655,37400.0
2006-03-23 12:50:00,78.16,78.27,78.15,78.26,16200.0,55.7584,55.8368,55.7512,55.8297,16200.0
2006-03-23 12:55:00,78.25,78.25,78.18,78.19,8800.0,55.8226,55.8226,55.7726,55.7798,8800.0
2006-03-23 13:00:00,78.18,78.24,78.18,78.2,8200.0,55.7726,55.8154,55.7726,55.7869,8200.0
2006-03-23 13:05:00,78.2,78.21,78.18,78.19,13500.0,55.7869,55.794,55.7726,55.7798,13500.0
2006-03-23 13:10:00,78.2,78.2,78.01,78.01,15800.0,55.7869,55.7869,55.6514,55.6514,15800.0
2006-03-23 13:15:00,78.0,78.01,77.98,77.99,10800.0,55.6442,55.6514,55.63,55.6371,10800.0
2006-03-23 13:20:00,77.98,78.12,77.98,78.1,10800.0,55.63,55.7298,55.63,55.7156,10800.0
2006-03-23 13:25:00,78.12,78.16,78.12,78.12,9300.0,55.7298,55.7584,55.7298,55.7298,9300.0
2006-03-23 13:30:00,78.14,78.14,78.05,78.05,6800.0,55.7441,55.7441,55.6799,55.6799,6800.0
2006-03-23 13:35:00,78.05,78.05,77.98,77.99,15100.0,55.6799,55.6799,55.63,55.6371,15100.0
2006-03-23 13:40:00,78.0,78.04,77.97,78.02,9800.0,55.6442,55.6728,55.6228,55.6585,9800.0
2006-03-23 13:45:00,78.02,78.11,77.99,78.01,13400.0,55.6585,55.7227,55.6371,55.6514,13400.0
2006-03-23 13:50:00,78.0,78.07,77.99,78.04,14100.0,55.6442,55.6942,55.6371,55.6728,14100.0
2006-03-23 13:55:00,78.04,78.14,78.0,78.08,18400.0,55.6728,55.7441,55.6442,55.7013,18400.0
2006-03-23 14:00:00,78.08,78.13,78.0,78.0,17500.0,55.7013,55.737,55.6442,55.6442,17500.0
2006-03-23 14:05:00,78.0,78.01,77.85,77.9,23900.0,55.6442,55.6514,55.5372,55.5729,23900.0
2006-03-23 14:10:00,77.91,77.94,77.87,77.94,20700.0,55.58,55.6014,55.5515,55.6014,20700.0
2006-03-23 14:15:00,77.94,77.94,77.85,77.87,21900.0,55.6014,55.6014,55.5372,55.5515,21900.0
2006-03-23 14:20:00,77.86,77.98,77.85,77.91,33600.0,55.5444,55.63,55.5372,55.58,33600.0
2006-03-23 14:25:00,77.91,77.94,77.81,77.9,23800.0,55.58,55.6014,55.5087,55.5729,23800.0
2006-03-23 14:30:00,77.89,77.89,77.77,77.78,18600.0,55.5658,55.5658,55.4802,55.4873,18600.0
2006-03-23 14:35:00,77.78,77.84,77.78,77.81,13200.0,55.4873,55.5301,55.4873,55.5087,13200.0
2006-03-23 14:40:00,77.8,77.89,77.78,77.82,17700.0,55.5016,55.5658,55.4873,55.5158,17700.0
2006-03-23 14:45:00,77.81,77.88,77.81,77.83,10500.0,55.5087,55.5586,55.5087,55.523,10500.0
2006-03-23 14:50:00,77.82,77.89,77.79,77.8,22800.0,55.5158,55.5658,55.4944,55.5016,22800.0
2006-03-23 14:55:00,77.8,77.82,77.66,77.68,58200.0,55.5016,55.5158,55.4017,55.4159,58200.0
2006-03-23 15:00:00,77.68,77.72,77.62,77.7,30600.0,55.4159,55.4445,55.3731,55.4302,30600.0
2006-03-23 15:05:00,77.7,77.72,77.67,77.7,44300.0,55.4302,55.4445,55.4088,55.4302,44300.0
2006-03-23 15:10:00,77.7,77.76,77.67,77.75,51800.0,55.4302,55.473,55.4088,55.4659,51800.0
2006-03-23 15:15:00,77.74,77.76,77.7,77.73,36700.0,55.4588,55.473,55.4302,55.4516,36700.0
2006-03-23 15:20:00,77.74,77.75,77.71,77.75,29700.0,55.4588,55.4659,55.4373,55.4659,29700.0
2006-03-23 15:25:00,77.75,77.81,77.73,77.81,38400.0,55.4659,55.5087,55.4516,55.5087,38400.0
2006-03-23 15:30:00,77.82,77.83,77.77,77.78,25500.0,55.5158,55.523,55.4802,55.4873,25500.0
2006-03-23 15:35:00,77.79,77.8,77.73,77.77,28400.0,55.4944,55.5016,55.4516,55.4802,28400.0
2006-03-23 15:40:00,77.77,77.91,77.71,77.87,42400.0,55.4802,55.58,55.4373,55.5515,42400.0
2006-03-23 15:45:00,77.87,77.91,77.85,77.86,36500.0,55.5515,55.58,55.5372,55.5444,36500.0
2006-03-23 15:50:00,77.86,77.87,77.84,77.84,45700.0,55.5444,55.5515,55.5301,55.5301,45700.0
2006-03-23 15:55:00,77.84,77.9,77.84,77.9,74700.0,55.5301,55.5729,55.5301,55.5729,74700.0
2006-03-24 09:30:00,78.05,78.64,78.05,78.61,80500.0,55.6799,56.1008,55.6799,56.0794,80500.0
2006-03-24 09:35:00,78.61,78.91,78.61,78.71,109500.0,56.0794,56.2934,56.0794,56.1507,109500.0
2006-03-24 09:40:00,78.73,78.83,78.73,78.78,49100.0,56.165,56.2363,56.165,56.2007,49100.0
2006-03-24 09:45:00,78.77,78.96,78.69,78.88,103900.0,56.1935,56.3291,56.1365,56.272,103900.0
2006-03-24 09:50:00,78.87,78.87,78.57,78.71,67700.0,56.2649,56.2649,56.0509,56.1507,67700.0
2006-03-24 09:55:00,78.72,78.82,78.62,78.78,49100.0,56.1579,56.2292,56.0865,56.2007,49100.0
2006-03-24 10:00:00,78.77,78.95,78.6,78.7,88500.0,56.1935,56.3219,56.0723,56.1436,88500.0
2006-03-24 10:05:00,78.68,78.76,78.56,78.63,43100.0,56.1293,56.1864,56.0437,56.0937,43100.0
2006-03-24 10:10:00,78.64,78.72,78.64,78.68,64700.0,56.1008,56.1579,56.1008,56.1293,64700.0
2006-03-24 10:15:00,78.69,78.69,78.63,78.63,24900.0,56.1365,56.1365,56.0937,56.0937,24900.0
2006-03-24 10:20:00,78.61,78.64,78.53,78.53,21400.0,56.0794,56.1008,56.0223,56.0223,21400.0
2006-03-24 10:25:00,78.53,78.7,78.51,78.65,76500.0,56.0223,56.1436,56.0081,56.1079,76500.0
2006-03-24 10:30:00,78.64,78.68,78.59,78.6,60400.0,56.1008,56.1293,56.0651,56.0723,60400.0
2006-03-24 10:35:00,78.6,78.75,78.6,78.74,41400.0,56.0723,56.1793,56.0723,56.1721,41400.0
2006-03-24 10:40:00,78.74,78.81,78.72,78.76,39000.0,56.1721,56.2221,56.1579,56.1864,39000.0
2006-03-24 10:45:00,78.76,78.83,78.69,78.72,48300.0,56.1864,56.2363,56.1365,56.1579,48300.0
2006-03-24 10:50:00,78.74,78.82,78.73,78.8,16500.0,56.1721,56.2292,56.165,56.2149,16500.0
2006-03-24 10:55:00,78.8,78.94,78.75,78.93,53100.0,56.2149,56.3148,56.1793,56.3077,53100.0
2006-03-24 11:00:00,78.93,78.99,78.9,78.93,40600.0,56.3077,56.3505,56.2863,56.3077,40600.0
2006-03-24 11:05:00,78.91,78.98,78.9,78.98,45000.0,56.2934,56.3434,56.2863,56.3434,45000.0
2006-03-24 11:10:00,78.95,78.96,78.89,78.96,27700.0,56.3219,56.3291,56.2791,56.3291,27700.0
2006-03-24 11:15:00,78.96,79.01,78.96,78.98,29400.0,56.3291,56.3648,56.3291,56.3434,29400.0
2006-03-24 11:20:00,78.99,79.06,78.94,79.0,27500.0,56.3505,56.4004,56.3148,56.3576,27500.0
2006-03-24 11:25:00,79.01,79.07,78.98,79.0,36200.0,56.3648,56.4076,56.3434,56.3576,36200.0
2006-03-24 11:30:00,79.0,79.11,79.0,79.02,77100.0,56.3576,56.4361,56.3576,56.3719,77100.0
2006-03-24 11:35:00,79.03,79.05,78.98,78.99,19200.0,56.379,56.3933,56.3434,56.3505,19200.0
2006-03-24 11:40:00,79.0,79.0,78.86,78.88,41000.0,56.3576,56.3576,56.2577,56.272,41000.0
2006-03-24 11:45:00,78.86,78.86,78.77,78.79,10200.0,56.2577,56.2577,56.1935,56.2078,10200.0
2006-03-24 11:50:00,78.77,78.96,78.77,78.94,19300.0,56.1935,56.3291,56.1935,56.3148,19300.0
2006-03-24 11:55:00,78.92,79.0,78.91,78.97,18100.0,56.3005,56.3576,56.2934,56.3362,18100.0
2006-03-24 12:00:00,78.97,78.98,78.91,78.93,16400.0,56.3362,56.3434,56.2934,56.3077,16400.0
2006-03-24 12:05:00,78.93,78.94,78.91,78.92,22500.0,56.3077,56.3148,56.2934,56.3005,22500.0
2006-03-24 12:10:00,78.93,78.95,78.89,78.9,9900.0,56.3077,56.3219,56.2791,56.2863,9900.0
2006-03-24 12:15:00,78.89,78.91,78.81,78.81,11800.0,56.2791,56.2934,56.2221,56.2221,11800.0
2006-03-24 12:20:00,78.81,78.82,78.75,78.76,9200.0,56.2221,56.2292,56.1793,56.1864,9200.0
2006-03-24 12:25:00,78.77,79.05,78.73,79.05,19900.0,56.1935,56.3933,56.165,56.3933,19900.0
2006-03-24 12:30:00,79.1,79.1,78.73,78.73,35300.0,56.429,56.429,56.165,56.165,35300.0
2006-03-24 12:35:00,78.73,78.73,78.61,78.62,46100.0,56.165,56.165,56.0794,56.0865,46100.0
2006-03-24 12:40:00,78.61,78.77,78.61,78.75,28000.0,56.0794,56.1935,56.0794,56.1793,28000.0
2006-03-24 12:45:00,78.73,78.82,78.66,78.7,24400.0,56.165,56.2292,56.1151,56.1436,24400.0
2006-03-24 12:50:00,78.69,78.7,78.52,78.53,36200.0,56.1365,56.1436,56.0152,56.0223,36200.0
2006-03-24 12:55:00,78.53,78.63,78.51,78.59,36800.0,56.0223,56.0937,56.0081,56.0651,36800.0
2006-03-24 13:00:00,78.58,78.58,78.44,78.49,26900.0,56.058,56.058,55.9581,55.9938,26900.0
2006-03-24 13:05:00,78.44,78.55,78.44,78.45,31600.0,55.9581,56.0366,55.9581,55.9653,31600.0
2006-03-24 13:10:00,78.46,78.46,78.4,78.41,41900.0,55.9724,55.9724,55.9296,55.9367,41900.0
2006-03-24 13:15:00,78.41,78.42,78.36,78.38,28500.0,55.9367,55.9439,55.9011,55.9153,28500.0
2006-03-24 13:20:00,78.38,78.44,78.3,78.44,43900.0,55.9153,55.9581,55.8582,55.9581,43900.0
2006-03-24 13:25:00,78.43,78.68,78.33,78.36,29900.0,55.951,56.1293,55.8796,55.9011,29900.0
2006-03-24 13:30:00,78.34,78.36,78.29,78.3,22300.0,55.8868,55.9011,55.8511,55.8582,22300.0
2006-03-24 13:35:00,78.29,78.37,78.29,78.36,17800.0,55.8511,55.9082,55.8511,55.9011,17800.0
2006-03-24 13:40:00,78.37,78.47,78.29,78.4,45100.0,55.9082,55.9795,55.8511,55.9296,45100.0
2006-03-24 13:45:00,78.39,78.39,78.33,78.35,47900.0,55.9225,55.9225,55.8796,55.8939,47900.0
2006-03-24 13:50:00,78.35,78.45,78.29,78.44,19600.0,55.8939,55.9653,55.8511,55.9581,19600.0
2006-03-24 13:55:00,78.41,78.43,78.34,78.42,15900.0,55.9367,55.951,55.8868,55.9439,15900.0
2006-03-24 14:00:00,78.43,78.55,78.24,78.27,23900.0,55.951,56.0366,55.8154,55.8368,23900.0
2006-03-24 14:05:00,78.27,78.36,78.22,78.36,22100.0,55.8368,55.9011,55.8012,55.9011,22100.0
2006-03-24 14:10:00,78.35,78.38,78.3,78.34,25200.0,55.8939,55.9153,55.8582,55.8868,25200.0
2006-03-24 14:15:00,78.36,78.49,78.34,78.42,30900.0,55.9011,55.9938,55.8868,55.9439,30900.0
2006-03-24 14:20:00,78.46,78.48,78.4,78.47,19500.0,55.9724,55.9867,55.9296,55.9795,19500.0
2006-03-24 14:25:00,78.47,78.48,78.39,78.44,18300.0,55.9795,55.9867,55.9225,55.9581,18300.0
2006-03-24 14:30:00,78.44,78.46,78.4,78.43,8300.0,55.9581,55.9724,55.9296,55.951,8300.0
2006-03-24 14:35:00,78.42,78.42,78.33,78.35,15200.0,55.9439,55.9439,55.8796,55.8939,15200.0
2006-03-24 14:40:00,78.34,78.49,78.33,78.4,20900.0,55.8868,55.9938,55.8796,55.9296,20900.0
2006-03-24 14:45:00,78.4,78.47,78.4,78.44,16700.0,55.9296,55.9795,55.9296,55.9581,16700.0
2006-03-24 14:50:00,78.44,78.53,78.42,78.51,47700.0,55.9581,56.0223,55.9439,56.0081,47700.0
2006-03-24 14:55:00,78.51,78.56,78.45,78.47,54600.0,56.0081,56.0437,55.9653,55.9795,54600.0
2006-03-24 15:00:00,78.48,78.52,78.47,78.51,5500.0,55.9867,56.0152,55.9795,56.0081,5500.0
2006-03-24 15:05:00,78.5,78.54,78.5,78.54,7300.0,56.0009,56.0295,56.0009,56.0295,7300.0
2006-03-24 15:10:00,78.52,78.52,78.44,78.45,10300.0,56.0152,56.0152,55.9581,55.9653,10300.0
2006-03-24 15:15:00,78.45,78.49,78.44,78.44,16200.0,55.9653,55.9938,55.9581,55.9581,16200.0
2006-03-24 15:20:00,78.44,78.54,78.43,78.54,25100.0,55.9581,56.0295,55.951,56.0295,25100.0
2006-03-24 15:25:00,78.54,78.66,78.52,78.62,30100.0,56.0295,56.1151,56.0152,56.0865,30100.0
2006-03-24 15:30:00,78.62,78.72,78.62,78.71,28800.0,56.0865,56.1579,56.0865,56.1507,28800.0
2006-03-24 15:35:00,78.71,78.71,78.68,78.68,20400.0,56.1507,56.1507,56.1293,56.1293,20400.0
2006-03-24 15:40:00,78.68,78.79,78.62,78.62,47500.0,56.1293,56.2078,56.0865,56.0865,47500.0
2006-03-24 15:45:00,78.62,78.73,78.62,78.69,38600.0,56.0865,56.165,56.0865,56.1365,38600.0
2006-03-24 15:50:00,78.69,78.75,78.66,78.72,47500.0,56.1365,56.1793,56.1151,56.1579,47500.0
2006-03-24 15:55:00,78.73,78.73,78.6,78.62,62300.0,56.165,56.165,56.0723,56.0865,62300.0
2006-03-27 09:30:00,78.73,78.75,78.37,78.71,129400.0,56.165,56.1793,55.9082,56.1507,129400.0
2006-03-27 09:35:00,78.71,78.71,78.32,78.43,70000.0,56.1507,56.1507,55.8725,55.951,70000.0
2006-03-27 09:40:00,78.4,78.52,78.32,78.38,37000.0,55.9296,56.0152,55.8725,55.9153,37000.0
2006-03-27 09:45:00,78.38,78.4,78.1,78.14,103800.0,55.9153,55.9296,55.7156,55.7441,103800.0
2006-03-27 09:50:00,78.12,78.4,78.08,78.39,45800.0,55.7298,55.9296,55.7013,55.9225,45800.0
2006-03-27 09:55:00,78.4,78.48,78.34,78.36,78400.0,55.9296,55.9867,55.8868,55.9011,78400.0
2006-03-27 10:00:00,78.32,78.4,78.25,78.35,38100.0,55.8725,55.9296,55.8226,55.8939,38100.0
2006-03-27 10:05:00,78.34,78.39,78.22,78.28,33600.0,55.8868,55.9225,55.8012,55.844,33600.0
2006-03-27 10:10:00,78.29,78.35,78.2,78.3,29500.0,55.8511,55.8939,55.7869,55.8582,29500.0
2006-03-27 10:15:00,78.32,78.34,78.21,78.25,16600.0,55.8725,55.8868,55.794,55.8226,16600.0
2006-03-27 10:20:00,78.25,78.29,78.22,78.22,17300.0,55.8226,55.8511,55.8012,55.8012,17300.0
2006-03-27 10:25:00,78.2,78.5,78.2,78.31,33600.0,55.7869,56.0009,55.7869,55.8654,33600.0
2006-03-27 10:30:00,78.31,78.32,78.26,78.26,14800.0,55.8654,55.8725,55.8297,55.8297,14800.0
2006-03-27 10:35:00,78.27,78.3,78.23,78.23,17600.0,55.8368,55.8582,55.8083,55.8083,17600.0
2006-03-27 10:40:00,78.23,78.33,78.23,78.29,44200.0,55.8083,55.8796,55.8083,55.8511,44200.0
2006-03-27 10:45:00,78.3,78.36,78.26,78.36,45100.0,55.8582,55.9011,55.8297,55.9011,45100.0
2006-03-27 10:50:00,78.33,78.4,78.25,78.36,46800.0,55.8796,55.9296,55.8226,55.9011,46800.0
2006-03-27 10:55:00,78.32,78.36,78.28,78.31,20800.0,55.8725,55.9011,55.844,55.8654,20800.0
2006-03-27 11:00:00,78.27,78.32,78.24,78.28,25200.0,55.8368,55.8725,55.8154,55.844,25200.0
2006-03-27 11:05:00,78.28,78.32,78.19,78.2,64800.0,55.844,55.8725,55.7798,55.7869,64800.0
2006-03-27 11:10:00,78.2,78.2,78.02,78.08,110500.0,55.7869,55.7869,55.6585,55.7013,110500.0
2006-03-27 11:15:00,78.07,78.11,78.01,78.09,57600.0,55.6942,55.7227,55.6514,55.7084,57600.0
2006-03-27 11:20:00,78.09,78.15,78.04,78.06,71800.0,55.7084,55.7512,55.6728,55.687,71800.0
2006-03-27 11:25:00,78.06,78.1,78.04,78.04,46500.0,55.687,55.7156,55.6728,55.6728,46500.0
2006-03-27 11:30:00,78.04,78.08,78.0,78.01,93000.0,55.6728,55.7013,55.6442,55.6514,93000.0
2006-03-27 11:35:00,78.01,78.05,77.92,77.93,40900.0,55.6514,55.6799,55.5872,55.5943,40900.0
2006-03-27 11:40:00,77.93,78.01,77.9,77.96,84900.0,55.5943,55.6514,55.5729,55.6157,84900.0
2006-03-27 11:45:00,77.94,78.01,77.93,77.95,33100.0,55.6014,55.6514,55.5943,55.6086,33100.0
2006-03-27 11:50:00,77.96,78.0,77.92,77.95,55000.0,55.6157,55.6442,55.5872,55.6086,55000.0
2006-03-27 11:55:00,77.94,78.0,77.9,77.96,41400.0,55.6014,55.6442,55.5729,55.6157,41400.0
2006-03-27 12:00:00,77.96,78.0,77.94,77.94,17300.0,55.6157,55.6442,55.6014,55.6014,17300.0
2006-03-27 12:05:00,77.95,77.98,77.91,77.91,24400.0,55.6086,55.63,55.58,55.58,24400.0
2006-03-27 12:10:00,77.94,77.97,77.93,77.94,21900.0,55.6014,55.6228,55.5943,55.6014,21900.0
2006-03-27 12:15:00,77.94,77.96,77.87,77.9,24300.0,55.6014,55.6157,55.5515,55.5729,24300.0
2006-03-27 12:20:00,77.9,77.9,77.84,77.86,42400.0,55.5729,55.5729,55.5301,55.5444,42400.0
2006-03-27 12:25:00,77.85,77.86,77.82,77.82,31200.0,55.5372,55.5444,55.5158,55.5158,31200.0
2006-03-27 12:30:00,77.83,77.9,77.83,77.89,14600.0,55.523,55.5729,55.523,55.5658,14600.0
2006-03-27 12:35:00,77.88,77.95,77.88,77.93,14800.0,55.5586,55.6086,55.5586,55.5943,14800.0
2006-03-27 12:40:00,77.95,77.95,77.88,77.89,13000.0,55.6086,55.6086,55.5586,55.5658,13000.0
2006-03-27 12:45:00,77.89,78.0,77.88,78.0,23800.0,55.5658,55.6442,55.5586,55.6442,23800.0
2006-03-27 12:50:00,78.0,78.01,77.96,77.97,21100.0,55.6442,55.6514,55.6157,55.6228,21100.0
2006-03-27 12:55:00,77.97,78.04,77.95,78.01,17700.0,55.6228,55.6728,55.6086,55.6514,17700.0
2006-03-27 13:00:00,78.01,78.2,78.01,78.15,36400.0,55.6514,55.7869,55.6514,55.7512,36400.0
2006-03-27 13:05:00,78.15,78.29,78.14,78.2,65200.0,55.7512,55.8511,55.7441,55.7869,65200.0
2006-03-27 13:10:00,78.19,78.22,78.09,78.16,36000.0,55.7798,55.8012,55.7084,55.7584,36000.0
2006-03-27 13:15:00,78.21,78.29,78.16,78.19,34400.0,55.794,55.8511,55.7584,55.7798,34400.0
2006-03-27 13:20:00,78.19,78.21,78.09,78.09,20500.0,55.7798,55.794,55.7084,55.7084,20500.0
2006-03-27 13:25:00,78.1,78.12,78.04,78.07,20000.0,55.7156,55.7298,55.6728,55.6942,20000.0
2006-03-27 13:30:00,78.06,78.1,78.02,78.07,16000.0,55.687,55.7156,55.6585,55.6942,16000.0
2006-03-27 13:35:00,78.04,78.09,77.99,78.04,27300.0,55.6728,55.7084,55.6371,55.6728,27300.0
2006-03-27 13:40:00,78.08,78.08,78.0,78.02,18200.0,55.7013,55.7013,55.6442,55.6585,18200.0
2006-03-27 13:45:00,78.05,78.09,78.02,78.03,17700.0,55.6799,55.7084,55.6585,55.6656,17700.0
2006-03-27 13:50:00,78.03,78.1,77.99,78.08,36800.0,55.6656,55.7156,55.6371,55.7013,36800.0
2006-03-27 13:55:00,78.08,78.2,78.08,78.17,39200.0,55.7013,55.7869,55.7013,55.7655,39200.0
2006-03-27 14:00:00,78.17,78.2,78.12,78.2,27700.0,55.7655,55.7869,55.7298,55.7869,27700.0
2006-03-27 14:05:00,78.2,78.22,78.17,78.19,21300.0,55.7869,55.8012,55.7655,55.7798,21300.0
2006-03-27 14:10:00,78.19,78.21,78.08,78.16,33600.0,55.7798,55.794,55.7013,55.7584,33600.0
2006-03-27 14:15:00,78.17,78.18,78.13,78.14,9300.0,55.7655,55.7726,55.737,55.7441,9300.0
2006-03-27 14:20:00,78.14,78.2,78.14,78.19,13000.0,55.7441,55.7869,55.7441,55.7798,13000.0
2006-03-27 14:25:00,78.19,78.25,78.16,78.24,30600.0,55.7798,55.8226,55.7584,55.8154,30600.0
2006-03-27 14:30:00,78.25,78.45,78.25,78.34,72400.0,55.8226,55.9653,55.8226,55.8868,72400.0
2006-03-27 14:35:00,78.33,78.4,78.31,78.35,29000.0,55.8796,55.9296,55.8654,55.8939,29000.0
2006-03-27 14:40:00,78.36,78.46,78.33,78.43,35400.0,55.9011,55.9724,55.8796,55.951,35400.0
2006-03-27 14:45:00,78.43,78.47,78.39,78.43,23700.0,55.951,55.9795,55.9225,55.951,23700.0
2006-03-27 14:50:00,78.42,78.44,78.38,78.4,22900.0,55.9439,55.9581,55.9153,55.9296,22900.0
2006-03-27 14:55:00,78.39,78.45,78.38,78.39,24500.0,55.9225,55.9653,55.9153,55.9225,24500.0
2006-03-27 15:00:00,78.4,78.4,78.25,78.35,25400.0,55.9296,55.9296,55.8226,55.8939,25400.0
2006-03-27 15:05:00,78.37,78.47,78.36,78.46,34300.0,55.9082,55.9795,55.9011,55.9724,34300.0
2006-03-27 15:10:00,78.46,78.47,78.34,78.35,19300.0,55.9724,55.9795,55.8868,55.8939,19300.0
2006-03-27 15:15:00,78.34,78.34,78.31,78.33,27900.0,55.8868,55.8868,55.8654,55.8796,27900.0
2006-03-27 15:20:00,78.35,78.35,78.21,78.22,24800.0,55.8939,55.8939,55.794,55.8012,24800.0
2006-03-27 15:25:00,78.22,78.25,78.16,78.24,26400.0,55.8012,55.8226,55.7584,55.8154,26400.0
2006-03-27 15:30:00,78.25,78.31,78.23,78.31,31000.0,55.8226,55.8654,55.8083,55.8654,31000.0
2006-03-27 15:35:00,78.33,78.45,78.32,78.45,42500.0,55.8796,55.9653,55.8725,55.9653,42500.0
2006-03-27 15:40:00,78.46,78.47,78.38,78.4,106500.0,55.9724,55.9795,55.9153,55.9296,106500.0
2006-03-27 15:45:00,78.39,78.5,78.37,78.49,51200.0,55.9225,56.0009,55.9082,55.9938,51200.0
2006-03-27 15:50:00,78.49,78.5,78.4,78.44,57400.0,55.9938,56.0009,55.9296,55.9581,57400.0
2006-03-27 15:55:00,78.44,78.45,78.29,78.44,58800.0,55.9581,55.9653,55.8511,55.9581,58800.0
2006-03-28 09:30:00,78.5,78.5,78.11,78.29,88900.0,56.0009,56.0009,55.7227,55.8511,88900.0
2006-03-28 09:35:00,78.28,78.36,78.2,78.29,45600.0,55.844,55.9011,55.7869,55.8511,45600.0
2006-03-28 09:40:00,78.35,78.75,78.35,78.5,86200.0,55.8939,56.1793,55.8939,56.0009,86200.0
2006-03-28 09:45:00,78.51,78.58,78.46,78.54,64300.0,56.0081,56.058,55.9724,56.0295,64300.0
2006-03-28 09:50:00,78.54,78.7,78.45,78.5,33400.0,56.0295,56.1436,55.9653,56.0009,33400.0
2006-03-28 09:55:00,78.5,78.52,78.5,78.5,38600.0,56.0009,56.0152,56.0009,56.0009,38600.0
2006-03-28 10:00:00,78.51,78.52,78.22,78.3,35000.0,56.0081,56.0152,55.8012,55.8582,35000.0
2006-03-28 10:05:00,78.37,78.39,78.3,78.3,18300.0,55.9082,55.9225,55.8582,55.8582,18300.0
2006-03-28 10:10:00,78.3,78.37,78.29,78.31,16300.0,55.8582,55.9082,55.8511,55.8654,16300.0
2006-03-28 10:15:00,78.3,78.41,78.3,78.4,19100.0,55.8582,55.9367,55.8582,55.9296,19100.0
2006-03-28 10:20:00,78.43,78.43,78.32,78.36,17100.0,55.951,55.951,55.8725,55.9011,17100.0
2006-03-28 10:25:00,78.35,78.4,78.31,78.39,16100.0,55.8939,55.9296,55.8654,55.9225,16100.0
2006-03-28 10:30:00,78.38,78.4,78.34,78.38,27400.0,55.9153,55.9296,55.8868,55.9153,27400.0
2006-03-28 10:35:00,78.38,78.42,78.35,78.4,21800.0,55.9153,55.9439,55.8939,55.9296,21800.0
2006-03-28 10:40:00,78.37,78.43,78.37,78.38,14800.0,55.9082,55.951,55.9082,55.9153,14800.0
2006-03-28 10:45:00,78.37,78.43,78.34,78.43,10800.0,55.9082,55.951,55.8868,55.951,10800.0
2006-03-28 10:50:00,78.43,78.44,78.38,78.43,13200.0,55.951,55.9581,55.9153,55.951,13200.0
2006-03-28 10:55:00,78.43,78.59,78.42,78.49,28000.0,55.951,56.0651,55.9439,55.9938,28000.0
2006-03-28 11:00:00,78.5,78.5,78.47,78.5,12300.0,56.0009,56.0009,55.9795,56.0009,12300.0
2006-03-28 11:05:00,78.57,78.57,78.44,78.46,44300.0,56.0509,56.0509,55.9581,55.9724,44300.0
2006-03-28 11:10:00,78.48,78.49,78.45,78.46,10900.0,55.9867,55.9938,55.9653,55.9724,10900.0
2006-03-28 11:15:00,78.46,78.5,78.44,78.5,19400.0,55.9724,56.0009,55.9581,56.0009,19400.0
2006-03-28 11:20:00,78.52,78.58,78.51,78.58,18100.0,56.0152,56.058,56.0081,56.058,18100.0
2006-03-28 11:25:00,78.58,78.67,78.58,78.65,31400.0,56.058,56.1222,56.058,56.1079,31400.0
2006-03-28 11:30:00,78.64,78.66,78.55,78.55,12000.0,56.1008,56.1151,56.0366,56.0366,12000.0
2006-03-28 11:35:00,78.54,78.58,78.52,78.55,13300.0,56.0295,56.058,56.0152,56.0366,13300.0
2006-03-28 11:40:00,78.55,78.56,78.5,78.53,13300.0,56.0366,56.0437,56.0009,56.0223,13300.0
2006-03-28 11:45:00,78.54,78.63,78.54,78.62,21600.0,56.0295,56.0937,56.0295,56.0865,21600.0
2006-03-28 11:50:00,78.61,78.62,78.53,78.54,12700.0,56.0794,56.0865,56.0223,56.0295,12700.0
2006-03-28 11:55:00,78.54,78.55,78.45,78.46,18600.0,56.0295,56.0366,55.9653,55.9724,18600.0
2006-03-28 12:00:00,78.46,78.59,78.46,78.5,26300.0,55.9724,56.0651,55.9724,56.0009,26300.0
2006-03-28 12:05:00,78.51,78.52,78.47,78.52,15100.0,56.0081,56.0152,55.9795,56.0152,15100.0
2006-03-28 12:10:00,78.53,78.61,78.51,78.58,14200.0,56.0223,56.0794,56.0081,56.058,14200.0
2006-03-28 12:15:00,78.58,78.62,78.53,78.58,22900.0,56.058,56.0865,56.0223,56.058,22900.0
2006-03-28 12:20:00,78.57,78.68,78.57,78.66,43600.0,56.0509,56.1293,56.0509,56.1151,43600.0
2006-03-28 12:25:00,78.68,78.74,78.65,78.71,50500.0,56.1293,56.1721,56.1079,56.1507,50500.0
2006-03-28 12:30:00,78.72,78.87,78.72,78.87,49600.0,56.1579,56.2649,56.1579,56.2649,49600.0
2006-03-28 12:35:00,78.87,78.87,78.78,78.83,22500.0,56.2649,56.2649,56.2007,56.2363,22500.0
2006-03-28 12:40:00,78.82,78.95,78.82,78.95,48200.0,56.2292,56.3219,56.2292,56.3219,48200.0
2006-03-28 12:45:00,78.96,79.0,78.93,78.96,52700.0,56.3291,56.3576,56.3077,56.3291,52700.0
2006-03-28 12:50:00,78.95,78.95,78.82,78.86,18800.0,56.3219,56.3219,56.2292,56.2577,18800.0
2006-03-28 12:55:00,78.85,78.91,78.83,78.91,21400.0,56.2506,56.2934,56.2363,56.2934,21400.0
2006-03-28 13:00:00,78.91,78.91,78.82,78.82,13200.0,56.2934,56.2934,56.2292,56.2292,13200.0
2006-03-28 13:05:00,78.81,78.82,78.76,78.77,16200.0,56.2221,56.2292,56.1864,56.1935,16200.0
2006-03-28 13:10:00,78.79,78.84,78.77,78.81,21700.0,56.2078,56.2435,56.1935,56.2221,21700.0
2006-03-28 13:15:00,78.81,78.81,78.73,78.73,14100.0,56.2221,56.2221,56.165,56.165,14100.0
2006-03-28 13:20:00,78.73,78.76,78.68,78.69,31200.0,56.165,56.1864,56.1293,56.1365,31200.0
2006-03-28 13:25:00,78.7,78.79,78.7,78.74,17400.0,56.1436,56.2078,56.1436,56.1721,17400.0
2006-03-28 13:30:00,78.74,78.76,78.71,78.75,11600.0,56.1721,56.1864,56.1507,56.1793,11600.0
2006-03-28 13:35:00,78.75,78.75,78.67,78.69,14000.0,56.1793,56.1793,56.1222,56.1365,14000.0
2006-03-28 13:40:00,78.65,78.66,78.49,78.5,16600.0,56.1079,56.1151,55.9938,56.0009,16600.0
2006-03-28 13:45:00,78.5,78.58,78.49,78.56,24500.0,56.0009,56.058,55.9938,56.0437,24500.0
2006-03-28 13:50:00,78.54,78.57,78.52,78.55,13600.0,56.0295,56.0509,56.0152,56.0366,13600.0
2006-03-28 13:55:00,78.55,78.58,78.55,78.58,6900.0,56.0366,56.058,56.0366,56.058,6900.0
2006-03-28 14:00:00,78.57,78.67,78.57,78.65,19400.0,56.0509,56.1222,56.0509,56.1079,19400.0
2006-03-28 14:05:00,78.65,78.67,78.6,78.64,18500.0,56.1079,56.1222,56.0723,56.1008,18500.0
2006-03-28 14:10:00,78.63,78.64,78.59,78.6,32000.0,56.0937,56.1008,56.0651,56.0723,32000.0
2006-03-28 14:15:00,78.59,78.64,78.31,78.34,49500.0,56.0651,56.1008,55.8654,55.8868,49500.0
2006-03-28 14:20:00,78.35,78.43,78.16,78.2,69800.0,55.8939,55.951,55.7584,55.7869,69800.0
2006-03-28 14:25:00,78.15,78.26,78.05,78.16,113500.0,55.7512,55.8297,55.6799,55.7584,113500.0
2006-03-28 14:30:00,78.12,78.12,77.81,77.91,80100.0,55.7298,55.7298,55.5087,55.58,80100.0
2006-03-28 14:35:00,77.91,78.02,77.89,77.95,54700.0,55.58,55.6585,55.5658,55.6086,54700.0
2006-03-28 14:40:00,77.94,78.06,77.92,77.96,32400.0,55.6014,55.687,55.5872,55.6157,32400.0
2006-03-28 14:45:00,77.96,77.96,77.8,77.85,74800.0,55.6157,55.6157,55.5016,55.5372,74800.0
2006-03-28 14:50:00,77.85,77.88,77.73,77.83,52900.0,55.5372,55.5586,55.4516,55.523,52900.0
2006-03-28 14:55:00,77.8,77.83,77.65,77.71,89900.0,55.5016,55.523,55.3945,55.4373,89900.0
2006-03-28 15:00:00,77.7,77.75,77.48,77.6,89800.0,55.4302,55.4659,55.2733,55.3589,89800.0
2006-03-28 15:05:00,77.58,77.63,77.51,77.56,54800.0,55.3446,55.3803,55.2947,55.3303,54800.0
2006-03-28 15:10:00,77.56,77.64,77.52,77.55,61100.0,55.3303,55.3874,55.3018,55.3232,61100.0
2006-03-28 15:15:00,77.56,77.56,77.37,77.42,52900.0,55.3303,55.3303,55.1948,55.2305,52900.0
2006-03-28 15:20:00,77.48,77.53,77.4,77.5,55500.0,55.2733,55.3089,55.2162,55.2875,55500.0
2006-03-28 15:25:00,77.49,77.56,77.43,77.56,41000.0,55.2804,55.3303,55.2376,55.3303,41000.0
2006-03-28 15:30:00,77.56,77.63,77.53,77.61,29800.0,55.3303,55.3803,55.3089,55.366,29800.0
2006-03-28 15:35:00,77.62,77.74,77.5,77.71,50400.0,55.3731,55.4588,55.2875,55.4373,50400.0
2006-03-28 15:40:00,77.71,77.71,77.57,77.57,54500.0,55.4373,55.4373,55.3375,55.3375,54500.0
2006-03-28 15:45:00,77.58,77.6,77.5,77.54,55700.0,55.3446,55.3589,55.2875,55.3161,55700.0
2006-03-28 15:50:00,77.54,77.57,77.53,77.57,59900.0,55.3161,55.3375,55.3089,55.3375,59900.0
2006-03-28 15:55:00,77.56,77.57,77.52,77.55,58300.0,55.3303,55.3375,55.3018,55.3232,58300.0
2006-03-29 09:30:00,77.95,78.0,77.9,77.98,108500.0,55.6086,55.6442,55.5729,55.63,108500.0
2006-03-29 09:35:00,77.97,78.08,77.94,77.94,53400.0,55.6228,55.7013,55.6014,55.6014,53400.0
2006-03-29 09:40:00,77.96,78.08,77.86,78.08,56400.0,55.6157,55.7013,55.5444,55.7013,56400.0
2006-03-29 09:45:00,78.07,78.29,78.07,78.18,177600.0,55.6942,55.8511,55.6942,55.7726,177600.0
2006-03-29 09:50:00,78.18,78.27,77.98,78.01,61300.0,55.7726,55.8368,55.63,55.6514,61300.0
2006-03-29 09:55:00,78.02,78.23,78.01,78.18,38600.0,55.6585,55.8083,55.6514,55.7726,38600.0
2006-03-29 10:00:00,78.18,78.27,78.12,78.27,33500.0,55.7726,55.8368,55.7298,55.8368,33500.0
2006-03-29 10:05:00,78.27,78.37,78.25,78.34,35600.0,55.8368,55.9082,55.8226,55.8868,35600.0
2006-03-29 10:10:00,78.32,78.33,78.24,78.29,41200.0,55.8725,55.8796,55.8154,55.8511,41200.0
2006-03-29 10:15:00,78.3,78.43,78.28,78.39,37100.0,55.8582,55.951,55.844,55.9225,37100.0
2006-03-29 10:20:00,78.38,78.4,78.34,78.39,33600.0,55.9153,55.9296,55.8868,55.9225,33600.0
2006-03-29 10:25:00,78.36,78.41,78.29,78.29,30900.0,55.9011,55.9367,55.8511,55.8511,30900.0
2006-03-29 10:30:00,78.29,78.3,78.2,78.23,39200.0,55.8511,55.8582,55.7869,55.8083,39200.0
2006-03-29 10:35:00,78.22,78.25,78.2,78.24,27100.0,55.8012,55.8226,55.7869,55.8154,27100.0
2006-03-29 10:40:00,78.24,78.36,78.24,78.32,44400.0,55.8154,55.9011,55.8154,55.8725,44400.0
2006-03-29 10:45:00,78.31,78.32,78.14,78.16,34200.0,55.8654,55.8725,55.7441,55.7584,34200.0
2006-03-29 10:50:00,78.16,78.26,78.16,78.25,25000.0,55.7584,55.8297,55.7584,55.8226,25000.0
2006-03-29 10:55:00,78.27,78.3,78.24,78.26,36800.0,55.8368,55.8582,55.8154,55.8297,36800.0
2006-03-29 11:00:00,78.27,78.51,78.25,78.51,75100.0,55.8368,56.0081,55.8226,56.0081,75100.0
2006-03-29 11:05:00,78.5,78.75,78.47,78.73,93200.0,56.0009,56.1793,55.9795,56.165,93200.0
2006-03-29 11:10:00,78.74,78.84,78.57,78.62,108400.0,56.1721,56.2435,56.0509,56.0865,108400.0
2006-03-29 11:15:00,78.62,78.83,78.59,78.78,48700.0,56.0865,56.2363,56.0651,56.2007,48700.0
2006-03-29 11:20:00,78.78,78.83,78.73,78.8,51500.0,56.2007,56.2363,56.165,56.2149,51500.0
2006-03-29 11:25:00,78.82,78.99,78.82,78.97,106100.0,56.2292,56.3505,56.2292,56.3362,106100.0
2006-03-29 11:30:00,78.97,79.1,78.92,78.99,119200.0,56.3362,56.429,56.3005,56.3505,119200.0
2006-03-29 11:35:00,78.99,79.16,78.99,79.05,63700.0,56.3505,56.4718,56.3505,56.3933,63700.0
2006-03-29 11:40:00,79.01,79.24,79.01,79.16,73200.0,56.3648,56.5288,56.3648,56.4718,73200.0
2006-03-29 11:45:00,79.18,79.25,79.13,79.18,47200.0,56.486,56.536,56.4504,56.486,47200.0
2006-03-29 11:50:00,79.18,79.2,79.1,79.12,30200.0,56.486,56.5003,56.429,56.4432,30200.0
2006-03-29 11:55:00,79.11,79.11,78.94,78.97,31700.0,56.4361,56.4361,56.3148,56.3362,31700.0
2006-03-29 12:00:00,78.97,79.1,78.94,78.94,31700.0,56.3362,56.429,56.3148,56.3148,31700.0
2006-03-29 12:05:00,78.92,79.01,78.91,78.95,29800.0,56.3005,56.3648,56.2934,56.3219,29800.0
2006-03-29 12:10:00,78.97,79.05,78.94,79.04,35000.0,56.3362,56.3933,56.3148,56.3862,35000.0
2006-03-29 12:15:00,79.01,79.06,78.98,79.06,28600.0,56.3648,56.4004,56.3434,56.4004,28600.0
2006-03-29 12:20:00,79.06,79.13,79.05,79.09,80800.0,56.4004,56.4504,56.3933,56.4218,80800.0
2006-03-29 12:25:00,79.08,79.1,79.05,79.06,27600.0,56.4147,56.429,56.3933,56.4004,27600.0
2006-03-29 12:30:00,79.05,79.1,79.05,79.07,23900.0,56.3933,56.429,56.3933,56.4076,23900.0
2006-03-29 12:35:00,79.06,79.11,79.05,79.07,17400.0,56.4004,56.4361,56.3933,56.4076,17400.0
2006-03-29 12:40:00,79.06,79.07,79.03,79.04,18700.0,56.4004,56.4076,56.379,56.3862,18700.0
2006-03-29 12:45:00,79.07,79.1,79.03,79.04,22700.0,56.4076,56.429,56.379,56.3862,22700.0
2006-03-29 12:50:00,79.04,79.06,79.0,79.0,30100.0,56.3862,56.4004,56.3576,56.3576,30100.0
2006-03-29 12:55:00,79.0,79.05,78.99,79.01,19900.0,56.3576,56.3933,56.3505,56.3648,19900.0
2006-03-29 13:00:00,79.0,79.05,79.0,79.04,29300.0,56.3576,56.3933,56.3576,56.3862,29300.0
2006-03-29 13:05:00,79.01,79.05,79.01,79.02,14900.0,56.3648,56.3933,56.3648,56.3719,14900.0
2006-03-29 13:10:00,79.02,79.09,79.01,79.06,34500.0,56.3719,56.4218,56.3648,56.4004,34500.0
2006-03-29 13:15:00,79.07,79.21,78.97,79.2,59800.0,56.4076,56.5074,56.3362,56.5003,59800.0
2006-03-29 13:20:00,79.2,79.35,79.18,79.22,76100.0,56.5003,56.6073,56.486,56.5146,76100.0
2006-03-29 13:25:00,79.2,79.28,79.2,79.24,45400.0,56.5003,56.5574,56.5003,56.5288,45400.0
2006-03-29 13:30:00,79.25,79.35,79.23,79.26,62300.0,56.536,56.6073,56.5217,56.5431,62300.0
2006-03-29 13:35:00,79.23,79.28,79.18,79.28,28700.0,56.5217,56.5574,56.486,56.5574,28700.0
2006-03-29 13:40:00,79.24,79.27,79.2,79.22,22600.0,56.5288,56.5502,56.5003,56.5146,22600.0
2006-03-29 13:45:00,79.22,79.27,79.22,79.24,19700.0,56.5146,56.5502,56.5146,56.5288,19700.0
2006-03-29 13:50:00,79.24,79.3,79.19,79.3,31100.0,56.5288,56.5716,56.4932,56.5716,31100.0
2006-03-29 13:55:00,79.29,79.3,79.19,79.25,34400.0,56.5645,56.5716,56.4932,56.536,34400.0
2006-03-29 14:00:00,79.25,79.3,79.2,79.3,52800.0,56.536,56.5716,56.5003,56.5716,52800.0
2006-03-29 14:05:00,79.29,79.3,79.21,79.28,38400.0,56.5645,56.5716,56.5074,56.5574,38400.0
2006-03-29 14:10:00,79.28,79.28,79.18,79.22,16000.0,56.5574,56.5574,56.486,56.5146,16000.0
2006-03-29 14:15:00,79.23,79.29,79.21,79.23,60200.0,56.5217,56.5645,56.5074,56.5217,60200.0
2006-03-29 14:20:00,79.23,79.25,79.17,79.22,57100.0,56.5217,56.536,56.4789,56.5146,57100.0
2006-03-29 14:25:00,79.22,79.22,79.15,79.19,33900.0,56.5146,56.5146,56.4646,56.4932,33900.0
2006-03-29 14:30:00,79.19,79.24,79.18,79.21,33900.0,56.4932,56.5288,56.486,56.5074,33900.0
2006-03-29 14:35:00,79.22,79.23,79.17,79.18,33800.0,56.5146,56.5217,56.4789,56.486,33800.0
2006-03-29 14:40:00,79.15,79.21,79.15,79.2,31200.0,56.4646,56.5074,56.4646,56.5003,31200.0
2006-03-29 14:45:00,79.2,79.23,79.16,79.22,35100.0,56.5003,56.5217,56.4718,56.5146,35100.0
2006-03-29 14:50:00,79.21,79.31,79.15,79.31,43900.0,56.5074,56.5788,56.4646,56.5788,43900.0
2006-03-29 14:55:00,79.25,79.3,79.23,79.25,45000.0,56.536,56.5716,56.5217,56.536,45000.0
2006-03-29 15:00:00,79.25,79.35,79.25,79.34,52300.0,56.536,56.6073,56.536,56.6002,52300.0
2006-03-29 15:05:00,79.31,79.38,79.29,79.31,59800.0,56.5788,56.6287,56.5645,56.5788,59800.0
2006-03-29 15:10:00,79.32,79.35,79.27,79.27,29800.0,56.5859,56.6073,56.5502,56.5502,29800.0
2006-03-29 15:15:00,79.27,79.35,79.25,79.33,48900.0,56.5502,56.6073,56.536,56.593,48900.0
2006-03-29 15:20:00,79.34,79.45,79.3,79.42,74500.0,56.6002,56.6786,56.5716,56.6572,74500.0
2006-03-29 15:25:00,79.37,79.48,79.35,79.39,84400.0,56.6216,56.7,56.6073,56.6358,84400.0
2006-03-29 15:30:00,79.4,79.44,79.31,79.33,58500.0,56.643,56.6715,56.5788,56.593,58500.0
2006-03-29 15:35:00,79.33,79.35,79.25,79.26,79500.0,56.593,56.6073,56.536,56.5431,79500.0
2006-03-29 15:40:00,79.27,79.33,79.21,79.23,88600.0,56.5502,56.593,56.5074,56.5217,88600.0
2006-03-29 15:45:00,79.25,79.27,79.11,79.18,93400.0,56.536,56.5502,56.4361,56.486,93400.0
2006-03-29 15:50:00,79.17,79.17,79.12,79.12,85600.0,56.4789,56.4789,56.4432,56.4432,85600.0
2006-03-29 15:55:00,79.12,79.21,79.1,79.19,96000.0,56.4432,56.5074,56.429,56.4932,96000.0
2006-03-30 09:30:00,78.95,79.5,78.9,79.01,236400.0,56.3219,56.7143,56.2863,56.3648,236400.0
2006-03-30 09:35:00,79.01,79.18,78.9,79.11,64400.0,56.3648,56.486,56.2863,56.4361,64400.0
2006-03-30 09:40:00,79.16,79.17,78.8,78.83,63600.0,56.4718,56.4789,56.2149,56.2363,63600.0
2006-03-30 09:45:00,78.85,78.95,78.83,78.86,39200.0,56.2506,56.3219,56.2363,56.2577,39200.0
2006-03-30 09:50:00,78.84,79.15,78.84,79.01,43600.0,56.2435,56.4646,56.2435,56.3648,43600.0
2006-03-30 09:55:00,79.01,79.07,78.91,78.94,37500.0,56.3648,56.4076,56.2934,56.3148,37500.0
2006-03-30 10:00:00,78.99,79.06,78.9,78.92,23700.0,56.3505,56.4004,56.2863,56.3005,23700.0
2006-03-30 10:05:00,78.92,79.11,78.87,79.0,36900.0,56.3005,56.4361,56.2649,56.3576,36900.0
2006-03-30 10:10:00,79.01,79.2,78.97,79.2,61300.0,56.3648,56.5003,56.3362,56.5003,61300.0
2006-03-30 10:15:00,79.2,79.33,79.18,79.24,51900.0,56.5003,56.593,56.486,56.5288,51900.0
2006-03-30 10:20:00,79.24,79.29,79.18,79.22,34600.0,56.5288,56.5645,56.486,56.5146,34600.0
2006-03-30 10:25:00,79.2,79.21,79.01,79.01,22400.0,56.5003,56.5074,56.3648,56.3648,22400.0
2006-03-30 10:30:00,79.02,79.04,78.9,78.92,33000.0,56.3719,56.3862,56.2863,56.3005,33000.0
2006-03-30 10:35:00,78.92,78.94,78.67,78.68,33200.0,56.3005,56.3148,56.1222,56.1293,33200.0
2006-03-30 10:40:00,78.68,78.75,78.5,78.7,49900.0,56.1293,56.1793,56.0009,56.1436,49900.0
2006-03-30 10:45:00,78.75,78.75,78.68,78.69,9900.0,56.1793,56.1793,56.1293,56.1365,9900.0
2006-03-30 10:50:00,78.7,79.01,78.68,78.71,15300.0,56.1436,56.3648,56.1293,56.1507,15300.0
2006-03-30 10:55:00,78.71,78.71,78.51,78.56,22600.0,56.1507,56.1507,56.0081,56.0437,22600.0
2006-03-30 11:00:00,78.56,78.6,78.5,78.51,27800.0,56.0437,56.0723,56.0009,56.0081,27800.0
2006-03-30 11:05:00,78.5,78.53,78.41,78.46,33600.0,56.0009,56.0223,55.9367,55.9724,33600.0
2006-03-30 11:10:00,78.46,78.46,78.2,78.24,56200.0,55.9724,55.9724,55.7869,55.8154,56200.0
2006-03-30 11:15:00,78.29,78.35,78.2,78.23,34800.0,55.8511,55.8939,55.7869,55.8083,34800.0
2006-03-30 11:20:00,78.23,78.34,78.2,78.25,41300.0,55.8083,55.8868,55.7869,55.8226,41300.0
2006-03-30 11:25:00,78.25,78.41,78.21,78.38,22400.0,55.8226,55.9367,55.794,55.9153,22400.0
2006-03-30 11:30:00,78.38,78.46,78.35,78.45,21300.0,55.9153,55.9724,55.8939,55.9653,21300.0
2006-03-30 11:35:00,78.42,78.5,78.37,78.41,27700.0,55.9439,56.0009,55.9082,55.9367,27700.0
2006-03-30 11:40:00,78.42,78.48,78.4,78.45,16000.0,55.9439,55.9867,55.9296,55.9653,16000.0
2006-03-30 11:45:00,78.45,78.49,78.32,78.36,18600.0,55.9653,55.9938,55.8725,55.9011,18600.0
2006-03-30 11:50:00,78.36,78.43,78.33,78.43,16700.0,55.9011,55.951,55.8796,55.951,16700.0
2006-03-30 11:55:00,78.41,78.41,78.31,78.34,12600.0,55.9367,55.9367,55.8654,55.8868,12600.0
2006-03-30 12:00:00,78.36,78.46,78.34,78.35,15700.0,55.9011,55.9724,55.8868,55.8939,15700.0
2006-03-30 12:05:00,78.39,78.47,78.34,78.42,15900.0,55.9225,55.9795,55.8868,55.9439,15900.0
2006-03-30 12:10:00,78.46,78.52,78.39,78.41,15500.0,55.9724,56.0152,55.9225,55.9367,15500.0
2006-03-30 12:15:00,78.41,78.5,78.4,78.5,9700.0,55.9367,56.0009,55.9296,56.0009,9700.0
2006-03-30 12:20:00,78.49,78.53,78.41,78.53,16000.0,55.9938,56.0223,55.9367,56.0223,16000.0
2006-03-30 12:25:00,78.53,78.53,78.44,78.5,5300.0,56.0223,56.0223,55.9581,56.0009,5300.0
2006-03-30 12:30:00,78.5,78.5,78.42,78.44,10800.0,56.0009,56.0009,55.9439,55.9581,10800.0
2006-03-30 12:35:00,78.47,78.47,78.38,78.44,30300.0,55.9795,55.9795,55.9153,55.9581,30300.0
2006-03-30 12:40:00,78.44,78.46,78.36,78.4,15500.0,55.9581,55.9724,55.9011,55.9296,15500.0
2006-03-30 12:45:00,78.4,78.4,78.32,78.33,17800.0,55.9296,55.9296,55.8725,55.8796,17800.0
2006-03-30 12:50:00,78.35,78.43,78.3,78.42,14500.0,55.8939,55.951,55.8582,55.9439,14500.0
2006-03-30 12:55:00,78.41,78.48,78.41,78.44,14800.0,55.9367,55.9867,55.9367,55.9581,14800.0
2006-03-30 13:00:00,78.44,78.44,78.3,78.42,30700.0,55.9581,55.9581,55.8582,55.9439,30700.0
2006-03-30 13:05:00,78.42,78.42,78.31,78.37,13000.0,55.9439,55.9439,55.8654,55.9082,13000.0
2006-03-30 13:10:00,78.37,78.39,78.2,78.23,38200.0,55.9082,55.9225,55.7869,55.8083,38200.0
2006-03-30 13:15:00,78.22,78.3,78.22,78.3,41100.0,55.8012,55.8582,55.8012,55.8582,41100.0
2006-03-30 13:20:00,78.31,78.41,78.3,78.34,14700.0,55.8654,55.9367,55.8582,55.8868,14700.0
2006-03-30 13:25:00,78.34,78.35,78.28,78.3,10400.0,55.8868,55.8939,55.844,55.8582,10400.0
2006-03-30 13:30:00,78.31,78.31,78.1,78.13,35000.0,55.8654,55.8654,55.7156,55.737,35000.0
2006-03-30 13:35:00,78.14,78.2,78.09,78.12,37800.0,55.7441,55.7869,55.7084,55.7298,37800.0
2006-03-30 13:40:00,78.15,78.16,78.06,78.11,21600.0,55.7512,55.7584,55.687,55.7227,21600.0
2006-03-30 13:45:00,78.12,78.19,78.1,78.14,23800.0,55.7298,55.7798,55.7156,55.7441,23800.0
2006-03-30 13:50:00,78.14,78.21,78.08,78.21,21600.0,55.7441,55.794,55.7013,55.794,21600.0
2006-03-30 13:55:00,78.24,78.31,78.2,78.27,24800.0,55.8154,55.8654,55.7869,55.8368,24800.0
2006-03-30 14:00:00,78.3,78.48,78.3,78.48,28000.0,55.8582,55.9867,55.8582,55.9867,28000.0
2006-03-30 14:05:00,78.45,78.48,78.38,78.44,11400.0,55.9653,55.9867,55.9153,55.9581,11400.0
2006-03-30 14:10:00,78.44,78.45,78.39,78.41,18300.0,55.9581,55.9653,55.9225,55.9367,18300.0
2006-03-30 14:15:00,78.43,78.45,78.38,78.4,22400.0,55.951,55.9653,55.9153,55.9296,22400.0
2006-03-30 14:20:00,78.38,78.41,78.23,78.26,16400.0,55.9153,55.9367,55.8083,55.8297,16400.0
2006-03-30 14:25:00,78.26,78.42,78.26,78.4,11800.0,55.8297,55.9439,55.8297,55.9296,11800.0
2006-03-30 14:30:00,78.41,78.41,78.32,78.36,13400.0,55.9367,55.9367,55.8725,55.9011,13400.0
2006-03-30 14:35:00,78.34,78.37,78.3,78.31,18400.0,55.8868,55.9082,55.8582,55.8654,18400.0
2006-03-30 14:40:00,78.31,78.41,78.31,78.41,15400.0,55.8654,55.9367,55.8654,55.9367,15400.0
2006-03-30 14:45:00,78.45,78.53,78.41,78.46,27400.0,55.9653,56.0223,55.9367,55.9724,27400.0
2006-03-30 14:50:00,78.46,78.5,78.34,78.37,16000.0,55.9724,56.0009,55.8868,55.9082,16000.0
2006-03-30 14:55:00,78.4,78.4,78.35,78.37,11200.0,55.9296,55.9296,55.8939,55.9082,11200.0
2006-03-30 15:00:00,78.37,78.43,78.35,78.36,13100.0,55.9082,55.951,55.8939,55.9011,13100.0
2006-03-30 15:05:00,78.37,78.53,78.37,78.47,30500.0,55.9082,56.0223,55.9082,55.9795,30500.0
2006-03-30 15:10:00,78.48,78.53,78.47,78.5,20600.0,55.9867,56.0223,55.9795,56.0009,20600.0
2006-03-30 15:15:00,78.51,78.78,78.51,78.72,53800.0,56.0081,56.2007,56.0081,56.1579,53800.0
2006-03-30 15:20:00,78.72,78.84,78.7,78.75,35300.0,56.1579,56.2435,56.1436,56.1793,35300.0
2006-03-30 15:25:00,78.77,78.79,78.71,78.77,16200.0,56.1935,56.2078,56.1507,56.1935,16200.0
2006-03-30 15:30:00,78.78,78.78,78.72,78.74,14400.0,56.2007,56.2007,56.1579,56.1721,14400.0
2006-03-30 15:35:00,78.75,78.85,78.68,78.68,45000.0,56.1793,56.2506,56.1293,56.1293,45000.0
2006-03-30 15:40:00,78.69,78.69,78.42,78.46,187600.0,56.1365,56.1365,55.9439,55.9724,187600.0
2006-03-30 15:45:00,78.45,78.47,78.31,78.35,152800.0,55.9653,55.9795,55.8654,55.8939,152800.0
2006-03-30 15:50:00,78.35,78.43,78.33,78.35,116400.0,55.8939,55.951,55.8796,55.8939,116400.0
2006-03-30 15:55:00,78.34,78.42,78.27,78.42,154500.0,55.8868,55.9439,55.8368,55.9439,154500.0
2006-03-31 09:30:00,78.6,78.92,78.6,78.8,111200.0,56.0723,56.3005,56.0723,56.2149,111200.0
2006-03-31 09:35:00,78.81,78.9,78.67,78.67,33700.0,56.2221,56.2863,56.1222,56.1222,33700.0
2006-03-31 09:40:00,78.72,78.79,78.68,78.73,29400.0,56.1579,56.2078,56.1293,56.165,29400.0
2006-03-31 09:45:00,78.74,78.75,78.45,78.45,60500.0,56.1721,56.1793,55.9653,55.9653,60500.0
2006-03-31 09:50:00,78.45,78.56,78.38,78.47,39300.0,55.9653,56.0437,55.9153,55.9795,39300.0
2006-03-31 09:55:00,78.43,78.76,78.42,78.75,25000.0,55.951,56.1864,55.9439,56.1793,25000.0
2006-03-31 10:00:00,78.76,78.76,78.42,78.57,40300.0,56.1864,56.1864,55.9439,56.0509,40300.0
2006-03-31 10:05:00,78.55,78.64,78.45,78.51,21200.0,56.0366,56.1008,55.9653,56.0081,21200.0
2006-03-31 10:10:00,78.51,78.7,78.51,78.53,20300.0,56.0081,56.1436,56.0081,56.0223,20300.0
2006-03-31 10:15:00,78.52,78.53,78.45,78.52,20000.0,56.0152,56.0223,55.9653,56.0152,20000.0
2006-03-31 10:20:00,78.48,78.52,78.4,78.49,32100.0,55.9867,56.0152,55.9296,55.9938,32100.0
2006-03-31 10:25:00,78.44,78.49,78.42,78.43,18700.0,55.9581,55.9938,55.9439,55.951,18700.0
2006-03-31 10:30:00,78.42,78.5,78.4,78.48,23900.0,55.9439,56.0009,55.9296,55.9867,23900.0
2006-03-31 10:35:00,78.48,78.51,78.42,78.44,17600.0,55.9867,56.0081,55.9439,55.9581,17600.0
2006-03-31 10:40:00,78.45,78.53,78.42,78.44,18100.0,55.9653,56.0223,55.9439,55.9581,18100.0
2006-03-31 10:45:00,78.44,78.6,78.44,78.6,16400.0,55.9581,56.0723,55.9581,56.0723,16400.0
2006-03-31 10:50:00,78.6,78.63,78.46,78.5,17300.0,56.0723,56.0937,55.9724,56.0009,17300.0
2006-03-31 10:55:00,78.49,78.53,78.47,78.51,9500.0,55.9938,56.0223,55.9795,56.0081,9500.0
2006-03-31 11:00:00,78.47,78.47,78.28,78.29,22700.0,55.9795,55.9795,55.844,55.8511,22700.0
2006-03-31 11:05:00,78.31,78.34,78.21,78.32,22200.0,55.8654,55.8868,55.794,55.8725,22200.0
2006-03-31 11:10:00,78.3,78.34,78.22,78.3,16900.0,55.8582,55.8868,55.8012,55.8582,16900.0
2006-03-31 11:15:00,78.3,78.35,78.24,78.29,12900.0,55.8582,55.8939,55.8154,55.8511,12900.0
2006-03-31 11:20:00,78.29,78.33,78.24,78.28,19600.0,55.8511,55.8796,55.8154,55.844,19600.0
2006-03-31 11:25:00,78.29,78.29,78.2,78.21,18000.0,55.8511,55.8511,55.7869,55.794,18000.0
2006-03-31 11:30:00,78.23,78.24,78.2,78.24,18900.0,55.8083,55.8154,55.7869,55.8154,18900.0
2006-03-31 11:35:00,78.22,78.26,78.21,78.25,12400.0,55.8012,55.8297,55.794,55.8226,12400.0
2006-03-31 11:40:00,78.23,78.31,78.18,78.29,19900.0,55.8083,55.8654,55.7726,55.8511,19900.0
2006-03-31 11:45:00,78.29,78.33,78.23,78.31,21700.0,55.8511,55.8796,55.8083,55.8654,21700.0
2006-03-31 11:50:00,78.29,78.33,78.23,78.26,16300.0,55.8511,55.8796,55.8083,55.8297,16300.0
2006-03-31 11:55:00,78.26,78.33,78.25,78.32,15200.0,55.8297,55.8796,55.8226,55.8725,15200.0
2006-03-31 12:00:00,78.29,78.31,78.23,78.24,20300.0,55.8511,55.8654,55.8083,55.8154,20300.0
2006-03-31 12:05:00,78.25,78.26,78.23,78.24,14100.0,55.8226,55.8297,55.8083,55.8154,14100.0
2006-03-31 12:10:00,78.24,78.25,78.2,78.2,24500.0,55.8154,55.8226,55.7869,55.7869,24500.0
2006-03-31 12:15:00,78.2,78.24,78.19,78.21,21000.0,55.7869,55.8154,55.7798,55.794,21000.0
2006-03-31 12:20:00,78.21,78.25,78.2,78.24,11200.0,55.794,55.8226,55.7869,55.8154,11200.0
2006-03-31 12:25:00,78.25,78.26,78.18,78.18,20100.0,55.8226,55.8297,55.7726,55.7726,20100.0
2006-03-31 12:30:00,78.19,78.24,78.19,78.23,10600.0,55.7798,55.8154,55.7798,55.8083,10600.0
2006-03-31 12:35:00,78.23,78.23,78.18,78.18,26300.0,55.8083,55.8083,55.7726,55.7726,26300.0
2006-03-31 12:40:00,78.19,78.25,78.18,78.2,27000.0,55.7798,55.8226,55.7726,55.7869,27000.0
2006-03-31 12:45:00,78.21,78.23,78.18,78.19,14300.0,55.794,55.8083,55.7726,55.7798,14300.0
2006-03-31 12:50:00,78.19,78.23,78.19,78.2,9600.0,55.7798,55.8083,55.7798,55.7869,9600.0
2006-03-31 12:55:00,78.23,78.24,78.16,78.18,16400.0,55.8083,55.8154,55.7584,55.7726,16400.0
2006-03-31 13:00:00,78.17,78.22,78.17,78.21,10700.0,55.7655,55.8012,55.7655,55.794,10700.0
2006-03-31 13:05:00,78.21,78.25,78.2,78.25,12000.0,55.794,55.8226,55.7869,55.8226,12000.0
2006-03-31 13:10:00,78.23,78.26,78.22,78.23,39700.0,55.8083,55.8297,55.8012,55.8083,39700.0
2006-03-31 13:15:00,78.24,78.25,78.21,78.22,6600.0,55.8154,55.8226,55.794,55.8012,6600.0
2006-03-31 13:20:00,78.21,78.23,78.16,78.19,14700.0,55.794,55.8083,55.7584,55.7798,14700.0
2006-03-31 13:25:00,78.18,78.21,78.04,78.05,19600.0,55.7726,55.794,55.6728,55.6799,19600.0
2006-03-31 13:30:00,78.07,78.07,77.99,78.02,23700.0,55.6942,55.6942,55.6371,55.6585,23700.0
2006-03-31 13:35:00,78.04,78.15,78.01,78.09,22500.0,55.6728,55.7512,55.6514,55.7084,22500.0
2006-03-31 13:40:00,78.08,78.08,78.01,78.01,19800.0,55.7013,55.7013,55.6514,55.6514,19800.0
2006-03-31 13:45:00,78.02,78.03,77.99,77.99,24100.0,55.6585,55.6656,55.6371,55.6371,24100.0
2006-03-31 13:50:00,78.0,78.0,77.84,77.88,18000.0,55.6442,55.6442,55.5301,55.5586,18000.0
2006-03-31 13:55:00,77.88,77.9,77.88,77.88,13400.0,55.5586,55.5729,55.5586,55.5586,13400.0
2006-03-31 14:00:00,77.89,77.92,77.86,77.89,18000.0,55.5658,55.5872,55.5444,55.5658,18000.0
2006-03-31 14:05:00,77.89,77.92,77.87,77.9,23600.0,55.5658,55.5872,55.5515,55.5729,23600.0
2006-03-31 14:10:00,77.9,78.06,77.9,78.06,22800.0,55.5729,55.687,55.5729,55.687,22800.0
2006-03-31 14:15:00,78.04,78.06,78.0,78.05,15000.0,55.6728,55.687,55.6442,55.6799,15000.0
2006-03-31 14:20:00,78.05,78.08,78.01,78.08,19900.0,55.6799,55.7013,55.6514,55.7013,19900.0
2006-03-31 14:25:00,78.04,78.05,77.97,77.99,18700.0,55.6728,55.6799,55.6228,55.6371,18700.0
2006-03-31 14:30:00,78.0,78.08,77.99,78.08,24200.0,55.6442,55.7013,55.6371,55.7013,24200.0
2006-03-31 14:35:00,78.08,78.1,77.99,78.0,15900.0,55.7013,55.7156,55.6371,55.6442,15900.0
2006-03-31 14:40:00,78.0,78.02,77.95,77.95,16500.0,55.6442,55.6585,55.6086,55.6086,16500.0
2006-03-31 14:45:00,77.95,78.05,77.95,78.03,17500.0,55.6086,55.6799,55.6086,55.6656,17500.0
2006-03-31 14:50:00,78.02,78.2,78.0,78.13,32200.0,55.6585,55.7869,55.6442,55.737,32200.0
2006-03-31 14:55:00,78.14,78.15,78.08,78.08,12800.0,55.7441,55.7512,55.7013,55.7013,12800.0
2006-03-31 15:00:00,78.08,78.09,77.98,78.0,30900.0,55.7013,55.7084,55.63,55.6442,30900.0
2006-03-31 15:05:00,77.97,78.04,77.97,77.99,19200.0,55.6228,55.6728,55.6228,55.6371,19200.0
2006-03-31 15:10:00,77.99,78.09,77.96,78.09,18100.0,55.6371,55.7084,55.6157,55.7084,18100.0
2006-03-31 15:15:00,78.09,78.1,77.97,77.97,23900.0,55.7084,55.7156,55.6228,55.6228,23900.0
2006-03-31 15:20:00,77.98,78.05,77.97,78.04,15200.0,55.63,55.6799,55.6228,55.6728,15200.0
2006-03-31 15:25:00,78.05,78.11,78.04,78.11,17600.0,55.6799,55.7227,55.6728,55.7227,17600.0
2006-03-31 15:30:00,78.11,78.13,78.07,78.13,26600.0,55.7227,55.737,55.6942,55.737,26600.0
2006-03-31 15:35:00,78.13,78.18,78.13,78.14,26900.0,55.737,55.7726,55.737,55.7441,26900.0
2006-03-31 15:40:00,78.14,78.15,77.97,77.98,51600.0,55.7441,55.7512,55.6228,55.63,51600.0
2006-03-31 15:45:00,77.96,77.98,77.84,77.85,47300.0,55.6157,55.63,55.5301,55.5372,47300.0
2006-03-31 15:50:00,77.83,77.99,77.81,77.92,64900.0,55.523,55.6371,55.5087,55.5872,64900.0
2006-03-31 15:55:00,77.92,77.98,77.86,77.95,115700.0,55.5872,55.63,55.5444,55.6086,115700.0
2006-04-03 09:30:00,78.25,78.32,78.21,78.25,91800.0,55.8226,55.8725,55.794,55.8226,91800.0
2006-04-03 09:35:00,78.25,78.41,78.23,78.35,63900.0,55.8226,55.9367,55.8083,55.8939,63900.0
2006-04-03 09:40:00,78.38,78.38,78.27,78.37,74300.0,55.9153,55.9153,55.8368,55.9082,74300.0
2006-04-03 09:45:00,78.38,78.5,78.2,78.25,74200.0,55.9153,56.0009,55.7869,55.8226,74200.0
2006-04-03 09:50:00,78.25,78.34,78.21,78.32,36200.0,55.8226,55.8868,55.794,55.8725,36200.0
2006-04-03 09:55:00,78.32,78.41,78.25,78.4,50800.0,55.8725,55.9367,55.8226,55.9296,50800.0
2006-04-03 10:00:00,78.4,78.49,78.3,78.44,90800.0,55.9296,55.9938,55.8582,55.9581,90800.0
2006-04-03 10:05:00,78.44,78.46,78.35,78.36,38900.0,55.9581,55.9724,55.8939,55.9011,38900.0
2006-04-03 10:10:00,78.35,78.4,78.3,78.37,33200.0,55.8939,55.9296,55.8582,55.9082,33200.0
2006-04-03 10:15:00,78.39,78.44,78.38,78.4,62500.0,55.9225,55.9581,55.9153,55.9296,62500.0
2006-04-03 10:20:00,78.4,78.5,78.38,78.5,65900.0,55.9296,56.0009,55.9153,56.0009,65900.0
2006-04-03 10:25:00,78.5,78.57,78.48,78.55,44000.0,56.0009,56.0509,55.9867,56.0366,44000.0
2006-04-03 10:30:00,78.57,78.83,78.57,78.8,71300.0,56.0509,56.2363,56.0509,56.2149,71300.0
2006-04-03 10:35:00,78.8,78.87,78.67,78.77,33600.0,56.2149,56.2649,56.1222,56.1935,33600.0
2006-04-03 10:40:00,78.77,78.81,78.72,78.78,22000.0,56.1935,56.2221,56.1579,56.2007,22000.0
2006-04-03 10:45:00,78.79,78.83,78.78,78.78,41700.0,56.2078,56.2363,56.2007,56.2007,41700.0
2006-04-03 10:50:00,78.82,78.82,78.7,78.71,37900.0,56.2292,56.2292,56.1436,56.1507,37900.0
2006-04-03 10:55:00,78.71,78.82,78.7,78.81,47600.0,56.1507,56.2292,56.1436,56.2221,47600.0
2006-04-03 11:00:00,78.82,78.87,78.7,78.74,44900.0,56.2292,56.2649,56.1436,56.1721,44900.0
2006-04-03 11:05:00,78.75,78.77,78.7,78.77,20600.0,56.1793,56.1935,56.1436,56.1935,20600.0
2006-04-03 11:10:00,78.75,78.87,78.72,78.8,25600.0,56.1793,56.2649,56.1579,56.2149,25600.0
2006-04-03 11:15:00,78.81,78.9,78.8,78.84,35700.0,56.2221,56.2863,56.2149,56.2435,35700.0
2006-04-03 11:20:00,78.84,78.9,78.83,78.9,25500.0,56.2435,56.2863,56.2363,56.2863,25500.0
2006-04-03 11:25:00,78.89,78.94,78.88,78.89,38100.0,56.2791,56.3148,56.272,56.2791,38100.0
2006-04-03 11:30:00,78.91,78.94,78.85,78.9,40900.0,56.2934,56.3148,56.2506,56.2863,40900.0
2006-04-03 11:35:00,78.9,79.04,78.88,79.0,70500.0,56.2863,56.3862,56.272,56.3576,70500.0
2006-04-03 11:40:00,78.99,79.03,78.93,78.94,20500.0,56.3505,56.379,56.3077,56.3148,20500.0
2006-04-03 11:45:00,78.94,79.01,78.92,79.01,53900.0,56.3148,56.3648,56.3005,56.3648,53900.0
2006-04-03 11:50:00,79.02,79.09,79.01,79.09,27200.0,56.3719,56.4218,56.3648,56.4218,27200.0
2006-04-03 11:55:00,79.09,79.13,78.97,78.97,20200.0,56.4218,56.4504,56.3362,56.3362,20200.0
2006-04-03 12:00:00,78.97,79.01,78.95,78.98,13900.0,56.3362,56.3648,56.3219,56.3434,13900.0
2006-04-03 12:05:00,79.0,79.03,78.98,79.0,18200.0,56.3576,56.379,56.3434,56.3576,18200.0
2006-04-03 12:10:00,79.01,79.02,78.93,78.95,32700.0,56.3648,56.3719,56.3077,56.3219,32700.0
2006-04-03 12:15:00,78.96,79.0,78.94,78.99,14200.0,56.3291,56.3576,56.3148,56.3505,14200.0
2006-04-03 12:20:00,79.0,79.0,78.95,78.96,27800.0,56.3576,56.3576,56.3219,56.3291,27800.0
2006-04-03 12:25:00,78.95,78.99,78.95,78.95,7500.0,56.3219,56.3505,56.3219,56.3219,7500.0
2006-04-03 12:30:00,78.97,78.97,78.89,78.92,24300.0,56.3362,56.3362,56.2791,56.3005,24300.0
2006-04-03 12:35:00,78.93,78.94,78.85,78.89,27000.0,56.3077,56.3148,56.2506,56.2791,27000.0
2006-04-03 12:40:00,78.88,78.9,78.7,78.75,33800.0,56.272,56.2863,56.1436,56.1793,33800.0
2006-04-03 12:45:00,78.73,78.79,78.72,78.75,48800.0,56.165,56.2078,56.1579,56.1793,48800.0
2006-04-03 12:50:00,78.79,78.85,78.74,78.76,80400.0,56.2078,56.2506,56.1721,56.1864,80400.0
2006-04-03 12:55:00,78.76,78.76,78.73,78.73,19900.0,56.1864,56.1864,56.165,56.165,19900.0
2006-04-03 13:00:00,78.72,78.75,78.71,78.71,18800.0,56.1579,56.1793,56.1507,56.1507,18800.0
2006-04-03 13:05:00,78.74,78.74,78.68,78.7,25400.0,56.1721,56.1721,56.1293,56.1436,25400.0
2006-04-03 13:10:00,78.7,78.74,78.65,78.65,25900.0,56.1436,56.1721,56.1079,56.1079,25900.0
2006-04-03 13:15:00,78.66,78.75,78.65,78.7,23400.0,56.1151,56.1793,56.1079,56.1436,23400.0
2006-04-03 13:20:00,78.7,78.75,78.69,78.71,41900.0,56.1436,56.1793,56.1365,56.1507,41900.0
2006-04-03 13:25:00,78.74,78.75,78.68,78.69,33700.0,56.1721,56.1793,56.1293,56.1365,33700.0
2006-04-03 13:30:00,78.69,78.72,78.68,78.72,68100.0,56.1365,56.1579,56.1293,56.1579,68100.0
2006-04-03 13:35:00,78.73,78.73,78.65,78.65,18100.0,56.165,56.165,56.1079,56.1079,18100.0
2006-04-03 13:40:00,78.65,78.67,78.61,78.62,10200.0,56.1079,56.1222,56.0794,56.0865,10200.0
2006-04-03 13:45:00,78.62,78.66,78.62,78.62,11800.0,56.0865,56.1151,56.0865,56.0865,11800.0
2006-04-03 13:50:00,78.61,78.73,78.57,78.66,31500.0,56.0794,56.165,56.0509,56.1151,31500.0
2006-04-03 13:55:00,78.72,78.74,78.66,78.72,36700.0,56.1579,56.1721,56.1151,56.1579,36700.0
2006-04-03 14:00:00,78.74,78.75,78.68,78.74,25500.0,56.1721,56.1793,56.1293,56.1721,25500.0
2006-04-03 14:05:00,78.74,78.74,78.64,78.65,78400.0,56.1721,56.1721,56.1008,56.1079,78400.0
2006-04-03 14:10:00,78.66,78.72,78.64,78.64,17000.0,56.1151,56.1579,56.1008,56.1008,17000.0
2006-04-03 14:15:00,78.63,78.63,78.55,78.57,15000.0,56.0937,56.0937,56.0366,56.0509,15000.0
2006-04-03 14:20:00,78.57,78.63,78.52,78.6,36500.0,56.0509,56.0937,56.0152,56.0723,36500.0
2006-04-03 14:25:00,78.59,78.66,78.58,78.6,17200.0,56.0651,56.1151,56.058,56.0723,17200.0
2006-04-03 14:30:00,78.62,78.65,78.5,78.54,25100.0,56.0865,56.1079,56.0009,56.0295,25100.0
2006-04-03 14:35:00,78.55,78.61,78.54,78.56,25600.0,56.0366,56.0794,56.0295,56.0437,25600.0
2006-04-03 14:40:00,78.55,78.57,78.45,78.5,50400.0,56.0366,56.0509,55.9653,56.0009,50400.0
2006-04-03 14:45:00,78.44,78.55,78.44,78.54,49400.0,55.9581,56.0366,55.9581,56.0295,49400.0
2006-04-03 14:50:00,78.5,78.52,78.48,78.49,37800.0,56.0009,56.0152,55.9867,55.9938,37800.0
2006-04-03 14:55:00,78.48,78.5,78.42,78.42,24900.0,55.9867,56.0009,55.9439,55.9439,24900.0
2006-04-03 15:00:00,78.44,78.45,78.41,78.42,35500.0,55.9581,55.9653,55.9367,55.9439,35500.0
2006-04-03 15:05:00,78.42,78.52,78.41,78.51,33100.0,55.9439,56.0152,55.9367,56.0081,33100.0
2006-04-03 15:10:00,78.51,78.54,78.46,78.53,26200.0,56.0081,56.0295,55.9724,56.0223,26200.0
2006-04-03 15:15:00,78.5,78.6,78.5,78.58,26100.0,56.0009,56.0723,56.0009,56.058,26100.0
2006-04-03 15:20:00,78.58,78.58,78.46,78.48,20400.0,56.058,56.058,55.9724,55.9867,20400.0
2006-04-03 15:25:00,78.47,78.5,78.39,78.45,33100.0,55.9795,56.0009,55.9225,55.9653,33100.0
2006-04-03 15:30:00,78.45,78.5,78.39,78.47,47400.0,55.9653,56.0009,55.9225,55.9795,47400.0
2006-04-03 15:35:00,78.47,78.47,78.25,78.39,84800.0,55.9795,55.9795,55.8226,55.9225,84800.0
2006-04-03 15:40:00,78.39,78.41,78.25,78.3,42300.0,55.9225,55.9367,55.8226,55.8582,42300.0
2006-04-03 15:45:00,78.3,78.32,78.1,78.11,84500.0,55.8582,55.8725,55.7156,55.7227,84500.0
2006-04-03 15:50:00,78.12,78.13,78.05,78.06,61500.0,55.7298,55.737,55.6799,55.687,61500.0
2006-04-03 15:55:00,78.06,78.1,78.02,78.03,74800.0,55.687,55.7156,55.6585,55.6656,74800.0
2006-04-04 09:30:00,78.57,78.57,77.75,77.75,127900.0,56.0509,56.0509,55.4659,55.4659,127900.0
2006-04-04 09:35:00,77.75,77.87,77.5,77.67,59400.0,55.4659,55.5515,55.2875,55.4088,59400.0
2006-04-04 09:40:00,77.6,77.7,77.51,77.67,29600.0,55.3589,55.4302,55.2947,55.4088,29600.0
2006-04-04 09:45:00,77.68,77.69,77.55,77.65,43400.0,55.4159,55.4231,55.3232,55.3945,43400.0
2006-04-04 09:50:00,77.65,77.77,77.6,77.75,42800.0,55.3945,55.4802,55.3589,55.4659,42800.0
2006-04-04 09:55:00,77.73,78.0,77.73,77.85,31400.0,55.4516,55.6442,55.4516,55.5372,31400.0
2006-04-04 10:00:00,77.86,78.0,77.84,77.95,38200.0,55.5444,55.6442,55.5301,55.6086,38200.0
2006-04-04 10:05:00,77.96,78.03,77.91,77.94,51500.0,55.6157,55.6656,55.58,55.6014,51500.0
2006-04-04 10:10:00,77.93,78.04,77.93,78.0,54100.0,55.5943,55.6728,55.5943,55.6442,54100.0
2006-04-04 10:15:00,77.99,77.99,77.89,77.95,52800.0,55.6371,55.6371,55.5658,55.6086,52800.0
2006-04-04 10:20:00,77.95,78.0,77.89,77.93,57200.0,55.6086,55.6442,55.5658,55.5943,57200.0
2006-04-04 10:25:00,77.91,78.02,77.91,77.93,24600.0,55.58,55.6585,55.58,55.5943,24600.0
2006-04-04 10:30:00,77.93,78.07,77.91,78.05,17500.0,55.5943,55.6942,55.58,55.6799,17500.0
2006-04-04 10:35:00,78.05,78.07,77.91,77.95,15400.0,55.6799,55.6942,55.58,55.6086,15400.0
2006-04-04 10:40:00,77.95,78.0,77.94,77.98,10200.0,55.6086,55.6442,55.6014,55.63,10200.0
2006-04-04 10:45:00,77.97,78.2,77.97,78.2,9500.0,55.6228,55.7869,55.6228,55.7869,9500.0
2006-04-04 10:50:00,78.19,78.26,78.16,78.24,29200.0,55.7798,55.8297,55.7584,55.8154,29200.0
2006-04-04 10:55:00,78.23,78.25,78.16,78.17,20200.0,55.8083,55.8226,55.7584,55.7655,20200.0
2006-04-04 11:00:00,78.18,78.2,78.15,78.17,19000.0,55.7726,55.7869,55.7512,55.7655,19000.0
2006-04-04 11:05:00,78.17,78.17,78.01,78.03,28900.0,55.7655,55.7655,55.6514,55.6656,28900.0
2006-04-04 11:10:00,78.02,78.07,77.95,77.96,22200.0,55.6585,55.6942,55.6086,55.6157,22200.0
2006-04-04 11:15:00,77.95,78.01,77.93,77.99,23200.0,55.6086,55.6514,55.5943,55.6371,23200.0
2006-04-04 11:20:00,77.96,78.0,77.96,77.98,21500.0,55.6157,55.6442,55.6157,55.63,21500.0
2006-04-04 11:25:00,77.96,78.1,77.96,78.09,24200.0,55.6157,55.7156,55.6157,55.7084,24200.0
2006-04-04 11:30:00,78.07,78.17,78.07,78.12,12700.0,55.6942,55.7655,55.6942,55.7298,12700.0
2006-04-04 11:35:00,78.14,78.27,78.13,78.2,57800.0,55.7441,55.8368,55.737,55.7869,57800.0
2006-04-04 11:40:00,78.21,78.4,78.19,78.38,53400.0,55.794,55.9296,55.7798,55.9153,53400.0
2006-04-04 11:45:00,78.37,78.49,78.37,78.44,49300.0,55.9082,55.9938,55.9082,55.9581,49300.0
2006-04-04 11:50:00,78.44,78.46,78.4,78.42,36400.0,55.9581,55.9724,55.9296,55.9439,36400.0
2006-04-04 11:55:00,78.41,78.42,78.41,78.41,51900.0,55.9367,55.9439,55.9367,55.9367,51900.0
2006-04-04 12:00:00,78.41,78.56,78.41,78.5,60000.0,55.9367,56.0437,55.9367,56.0009,60000.0
2006-04-04 12:05:00,78.51,78.6,78.46,78.59,64100.0,56.0081,56.0723,55.9724,56.0651,64100.0
2006-04-04 12:10:00,78.59,78.63,78.52,78.56,49000.0,56.0651,56.0937,56.0152,56.0437,49000.0
2006-04-04 12:15:00,78.56,78.71,78.56,78.66,33600.0,56.0437,56.1507,56.0437,56.1151,33600.0
2006-04-04 12:20:00,78.67,78.78,78.67,78.76,16600.0,56.1222,56.2007,56.1222,56.1864,16600.0
2006-04-04 12:25:00,78.76,78.76,78.7,78.74,25200.0,56.1864,56.1864,56.1436,56.1721,25200.0
2006-04-04 12:30:00,78.73,78.78,78.7,78.71,22800.0,56.165,56.2007,56.1436,56.1507,22800.0
2006-04-04 12:35:00,78.73,78.74,78.56,78.58,15300.0,56.165,56.1721,56.0437,56.058,15300.0
2006-04-04 12:40:00,78.58,78.71,78.56,78.62,28900.0,56.058,56.1507,56.0437,56.0865,28900.0
2006-04-04 12:45:00,78.57,78.57,78.47,78.49,14100.0,56.0509,56.0509,55.9795,55.9938,14100.0
2006-04-04 12:50:00,78.49,78.54,78.47,78.49,15500.0,55.9938,56.0295,55.9795,55.9938,15500.0
2006-04-04 12:55:00,78.49,78.62,78.48,78.57,24200.0,55.9938,56.0865,55.9867,56.0509,24200.0
2006-04-04 13:00:00,78.6,78.63,78.59,78.59,17400.0,56.0723,56.0937,56.0651,56.0651,17400.0
2006-04-04 13:05:00,78.58,78.63,78.58,78.59,25900.0,56.058,56.0937,56.058,56.0651,25900.0
2006-04-04 13:10:00,78.59,78.59,78.52,78.53,10200.0,56.0651,56.0651,56.0152,56.0223,10200.0
2006-04-04 13:15:00,78.52,78.52,78.41,78.41,41200.0,56.0152,56.0152,55.9367,55.9367,41200.0
2006-04-04 13:20:00,78.41,78.49,78.37,78.44,29400.0,55.9367,55.9938,55.9082,55.9581,29400.0
2006-04-04 13:25:00,78.43,78.46,78.34,78.37,28200.0,55.951,55.9724,55.8868,55.9082,28200.0
2006-04-04 13:30:00,78.4,78.51,78.37,78.5,21100.0,55.9296,56.0081,55.9082,56.0009,21100.0
2006-04-04 13:35:00,78.47,78.49,78.43,78.44,16400.0,55.9795,55.9938,55.951,55.9581,16400.0
2006-04-04 13:40:00,78.44,78.45,78.37,78.44,17500.0,55.9581,55.9653,55.9082,55.9581,17500.0
2006-04-04 13:45:00,78.44,78.47,78.44,78.46,14800.0,55.9581,55.9795,55.9581,55.9724,14800.0
2006-04-04 13:50:00,78.46,78.62,78.46,78.61,22300.0,55.9724,56.0865,55.9724,56.0794,22300.0
2006-04-04 13:55:00,78.61,78.75,78.61,78.73,23800.0,56.0794,56.1793,56.0794,56.165,23800.0
2006-04-04 14:00:00,78.73,78.73,78.64,78.67,7500.0,56.165,56.165,56.1008,56.1222,7500.0
2006-04-04 14:05:00,78.68,78.68,78.55,78.55,9700.0,56.1293,56.1293,56.0366,56.0366,9700.0
2006-04-04 14:10:00,78.53,78.56,78.45,78.54,18100.0,56.0223,56.0437,55.9653,56.0295,18100.0
2006-04-04 14:15:00,78.53,78.61,78.48,78.6,30400.0,56.0223,56.0794,55.9867,56.0723,30400.0
2006-04-04 14:20:00,78.6,78.7,78.6,78.65,28800.0,56.0723,56.1436,56.0723,56.1079,28800.0
2006-04-04 14:25:00,78.65,78.71,78.62,78.63,23700.0,56.1079,56.1507,56.0865,56.0937,23700.0
2006-04-04 14:30:00,78.63,78.69,78.45,78.46,36400.0,56.0937,56.1365,55.9653,55.9724,36400.0
2006-04-04 14:35:00,78.45,78.54,78.37,78.46,33700.0,55.9653,56.0295,55.9082,55.9724,33700.0
2006-04-04 14:40:00,78.45,78.56,78.45,78.47,41000.0,55.9653,56.0437,55.9653,55.9795,41000.0
2006-04-04 14:45:00,78.47,78.55,78.46,78.52,24800.0,55.9795,56.0366,55.9724,56.0152,24800.0
2006-04-04 14:50:00,78.55,78.59,78.53,78.58,57400.0,56.0366,56.0651,56.0223,56.058,57400.0
2006-04-04 14:55:00,78.58,78.61,78.55,78.57,20200.0,56.058,56.0794,56.0366,56.0509,20200.0
2006-04-04 15:00:00,78.61,78.64,78.56,78.59,24500.0,56.0794,56.1008,56.0437,56.0651,24500.0
2006-04-04 15:05:00,78.57,78.61,78.55,78.61,17900.0,56.0509,56.0794,56.0366,56.0794,17900.0
2006-04-04 15:10:00,78.6,78.69,78.57,78.66,31400.0,56.0723,56.1365,56.0509,56.1151,31400.0
2006-04-04 15:15:00,78.65,78.73,78.58,78.67,25400.0,56.1079,56.165,56.058,56.1222,25400.0
2006-04-04 15:20:00,78.67,78.71,78.64,78.64,36900.0,56.1222,56.1507,56.1008,56.1008,36900.0
2006-04-04 15:25:00,78.62,78.74,78.61,78.64,31700.0,56.0865,56.1721,56.0794,56.1008,31700.0
2006-04-04 15:30:00,78.61,78.7,78.61,78.7,33600.0,56.0794,56.1436,56.0794,56.1436,33600.0
2006-04-04 15:35:00,78.7,78.75,78.66,78.75,29100.0,56.1436,56.1793,56.1151,56.1793,29100.0
2006-04-04 15:40:00,78.75,78.85,78.74,78.82,48200.0,56.1793,56.2506,56.1721,56.2292,48200.0
2006-04-04 15:45:00,78.81,78.81,78.56,78.59,43300.0,56.2221,56.2221,56.0437,56.0651,43300.0
2006-04-04 15:50:00,78.59,78.6,78.46,78.47,27400.0,56.0651,56.0723,55.9724,55.9795,27400.0
2006-04-04 15:55:00,78.47,78.56,78.46,78.56,49600.0,55.9795,56.0437,55.9724,56.0437,49600.0
2006-04-05 09:30:00,78.85,78.96,78.73,78.74,56100.0,56.2506,56.3291,56.165,56.1721,56100.0
2006-04-05 09:35:00,78.75,78.85,78.68,78.76,65900.0,56.1793,56.2506,56.1293,56.1864,65900.0
2006-04-05 09:40:00,78.78,78.84,78.72,78.77,20400.0,56.2007,56.2435,56.1579,56.1935,20400.0
2006-04-05 09:45:00,78.78,78.85,78.65,78.8,274800.0,56.2007,56.2506,56.1079,56.2149,274800.0
2006-04-05 09:50:00,78.79,78.86,78.73,78.84,82800.0,56.2078,56.2577,56.165,56.2435,82800.0
2006-04-05 09:55:00,78.84,78.85,78.74,78.78,75500.0,56.2435,56.2506,56.1721,56.2007,75500.0
2006-04-05 10:00:00,78.76,78.83,78.76,78.8,32900.0,56.1864,56.2363,56.1864,56.2149,32900.0
2006-04-05 10:05:00,78.82,78.89,78.76,78.76,14600.0,56.2292,56.2791,56.1864,56.1864,14600.0
2006-04-05 10:10:00,78.79,78.81,78.73,78.75,31900.0,56.2078,56.2221,56.165,56.1793,31900.0
2006-04-05 10:15:00,78.76,78.76,78.51,78.52,45500.0,56.1864,56.1864,56.0081,56.0152,45500.0
2006-04-05 10:20:00,78.51,78.56,78.42,78.42,50800.0,56.0081,56.0437,55.9439,55.9439,50800.0
2006-04-05 10:25:00,78.43,78.54,78.4,78.45,27600.0,55.951,56.0295,55.9296,55.9653,27600.0
2006-04-05 10:30:00,78.43,78.48,78.05,78.1,64500.0,55.951,55.9867,55.6799,55.7156,64500.0
2006-04-05 10:35:00,78.1,78.16,78.05,78.16,41500.0,55.7156,55.7584,55.6799,55.7584,41500.0
2006-04-05 10:40:00,78.16,78.25,78.13,78.19,87100.0,55.7584,55.8226,55.737,55.7798,87100.0
2006-04-05 10:45:00,78.2,78.3,78.2,78.25,33800.0,55.7869,55.8582,55.7869,55.8226,33800.0
2006-04-05 10:50:00,78.22,78.26,78.15,78.15,38800.0,55.8012,55.8297,55.7512,55.7512,38800.0
2006-04-05 10:55:00,78.16,78.24,78.11,78.2,59900.0,55.7584,55.8154,55.7227,55.7869,59900.0
2006-04-05 11:00:00,78.22,78.24,78.17,78.17,37300.0,55.8012,55.8154,55.7655,55.7655,37300.0
2006-04-05 11:05:00,78.16,78.2,78.02,78.02,29900.0,55.7584,55.7869,55.6585,55.6585,29900.0
2006-04-05 11:10:00,78.01,78.07,78.0,78.04,24700.0,55.6514,55.6942,55.6442,55.6728,24700.0
2006-04-05 11:15:00,78.04,78.13,78.02,78.04,16300.0,55.6728,55.737,55.6585,55.6728,16300.0
2006-04-05 11:20:00,78.02,78.15,78.01,78.13,11200.0,55.6585,55.7512,55.6514,55.737,11200.0
2006-04-05 11:25:00,78.12,78.14,78.0,78.0,30300.0,55.7298,55.7441,55.6442,55.6442,30300.0
2006-04-05 11:30:00,78.03,78.03,77.9,77.95,16900.0,55.6656,55.6656,55.5729,55.6086,16900.0
2006-04-05 11:35:00,77.95,77.99,77.88,77.88,33400.0,55.6086,55.6371,55.5586,55.5586,33400.0
2006-04-05 11:40:00,77.88,77.95,77.87,77.92,7900.0,55.5586,55.6086,55.5515,55.5872,7900.0
2006-04-05 11:45:00,77.92,77.92,77.82,77.86,15000.0,55.5872,55.5872,55.5158,55.5444,15000.0
2006-04-05 11:50:00,77.87,77.94,77.83,77.83,19400.0,55.5515,55.6014,55.523,55.523,19400.0
2006-04-05 11:55:00,77.85,77.99,77.85,77.96,17000.0,55.5372,55.6371,55.5372,55.6157,17000.0
2006-04-05 12:00:00,77.96,78.0,77.92,77.99,20400.0,55.6157,55.6442,55.5872,55.6371,20400.0
2006-04-05 12:05:00,78.04,78.08,78.0,78.08,10500.0,55.6728,55.7013,55.6442,55.7013,10500.0
2006-04-05 12:10:00,78.08,78.08,77.97,78.01,9000.0,55.7013,55.7013,55.6228,55.6514,9000.0
2006-04-05 12:15:00,78.03,78.06,78.03,78.03,3800.0,55.6656,55.687,55.6656,55.6656,3800.0
2006-04-05 12:20:00,78.04,78.12,78.03,78.05,13400.0,55.6728,55.7298,55.6656,55.6799,13400.0
2006-04-05 12:25:00,78.04,78.13,78.03,78.11,8900.0,55.6728,55.737,55.6656,55.7227,8900.0
2006-04-05 12:30:00,78.13,78.21,78.12,78.17,7500.0,55.737,55.794,55.7298,55.7655,7500.0
2006-04-05 12:35:00,78.17,78.23,78.11,78.23,13300.0,55.7655,55.8083,55.7227,55.8083,13300.0
2006-04-05 12:40:00,78.23,78.27,78.2,78.27,16500.0,55.8083,55.8368,55.7869,55.8368,16500.0
2006-04-05 12:45:00,78.26,78.33,78.26,78.32,13500.0,55.8297,55.8796,55.8297,55.8725,13500.0
2006-04-05 12:50:00,78.31,78.38,78.26,78.33,21000.0,55.8654,55.9153,55.8297,55.8796,21000.0
2006-04-05 12:55:00,78.31,78.37,78.3,78.37,11000.0,55.8654,55.9082,55.8582,55.9082,11000.0
2006-04-05 13:00:00,78.38,78.53,78.36,78.44,24700.0,55.9153,56.0223,55.9011,55.9581,24700.0
2006-04-05 13:05:00,78.42,78.5,78.35,78.38,30000.0,55.9439,56.0009,55.8939,55.9153,30000.0
2006-04-05 13:10:00,78.39,78.45,78.39,78.45,17400.0,55.9225,55.9653,55.9225,55.9653,17400.0
2006-04-05 13:15:00,78.44,78.45,78.35,78.35,14200.0,55.9581,55.9653,55.8939,55.8939,14200.0
2006-04-05 13:20:00,78.35,78.45,78.34,78.39,16000.0,55.8939,55.9653,55.8868,55.9225,16000.0
2006-04-05 13:25:00,78.4,78.48,78.38,78.48,18900.0,55.9296,55.9867,55.9153,55.9867,18900.0
2006-04-05 13:30:00,78.47,78.52,78.46,78.52,27000.0,55.9795,56.0152,55.9724,56.0152,27000.0
2006-04-05 13:35:00,78.51,78.53,78.45,78.45,30500.0,56.0081,56.0223,55.9653,55.9653,30500.0
2006-04-05 13:40:00,78.47,78.47,78.41,78.42,13800.0,55.9795,55.9795,55.9367,55.9439,13800.0
2006-04-05 13:45:00,78.42,78.44,78.39,78.44,21800.0,55.9439,55.9581,55.9225,55.9581,21800.0
2006-04-05 13:50:00,78.44,78.64,78.44,78.6,35000.0,55.9581,56.1008,55.9581,56.0723,35000.0
2006-04-05 13:55:00,78.61,78.65,78.54,78.57,16500.0,56.0794,56.1079,56.0295,56.0509,16500.0
2006-04-05 14:00:00,78.57,78.6,78.49,78.49,68500.0,56.0509,56.0723,55.9938,55.9938,68500.0
2006-04-05 14:05:00,78.47,78.72,78.47,78.72,38400.0,55.9795,56.1579,55.9795,56.1579,38400.0
2006-04-05 14:10:00,78.65,78.7,78.58,78.61,13500.0,56.1079,56.1436,56.058,56.0794,13500.0
2006-04-05 14:15:00,78.62,78.68,78.59,78.68,6800.0,56.0865,56.1293,56.0651,56.1293,6800.0
2006-04-05 14:20:00,78.69,78.74,78.65,78.69,18800.0,56.1365,56.1721,56.1079,56.1365,18800.0
2006-04-05 14:25:00,78.71,78.75,78.59,78.7,47200.0,56.1507,56.1793,56.0651,56.1436,47200.0
2006-04-05 14:30:00,78.68,78.72,78.49,78.5,15400.0,56.1293,56.1579,55.9938,56.0009,15400.0
2006-04-05 14:35:00,78.5,78.64,78.5,78.6,40700.0,56.0009,56.1008,56.0009,56.0723,40700.0
2006-04-05 14:40:00,78.6,78.7,78.56,78.7,40200.0,56.0723,56.1436,56.0437,56.1436,40200.0
2006-04-05 14:45:00,78.72,78.76,78.66,78.66,19000.0,56.1579,56.1864,56.1151,56.1151,19000.0
2006-04-05 14:50:00,78.66,78.73,78.65,78.71,13800.0,56.1151,56.165,56.1079,56.1507,13800.0
2006-04-05 14:55:00,78.69,78.8,78.65,78.77,23900.0,56.1365,56.2149,56.1079,56.1935,23900.0
2006-04-05 15:00:00,78.75,78.79,78.66,78.73,67000.0,56.1793,56.2078,56.1151,56.165,67000.0
2006-04-05 15:05:00,78.73,78.83,78.73,78.74,40600.0,56.165,56.2363,56.165,56.1721,40600.0
2006-04-05 15:10:00,78.75,78.78,78.71,78.74,14400.0,56.1793,56.2007,56.1507,56.1721,14400.0
2006-04-05 15:15:00,78.76,79.0,78.74,79.0,71000.0,56.1864,56.3576,56.1721,56.3576,71000.0
2006-04-05 15:20:00,79.01,79.05,78.98,79.0,60300.0,56.3648,56.3933,56.3434,56.3576,60300.0
2006-04-05 15:25:00,79.0,79.11,78.96,79.05,170600.0,56.3576,56.4361,56.3291,56.3933,170600.0
2006-04-05 15:30:00,79.05,79.07,78.92,79.02,62100.0,56.3933,56.4076,56.3005,56.3719,62100.0
2006-04-05 15:35:00,79.03,79.06,78.94,79.0,68700.0,56.379,56.4004,56.3148,56.3576,68700.0
2006-04-05 15:40:00,79.0,79.11,79.0,79.03,64900.0,56.3576,56.4361,56.3576,56.379,64900.0
2006-04-05 15:45:00,79.04,79.13,79.01,79.08,75900.0,56.3862,56.4504,56.3648,56.4147,75900.0
2006-04-05 15:50:00,79.08,79.11,79.0,79.1,71300.0,56.4147,56.4361,56.3576,56.429,71300.0
2006-04-05 15:55:00,79.1,79.19,79.08,79.09,117100.0,56.429,56.4932,56.4147,56.4218,117100.0
2006-04-06 09:30:00,79.22,79.66,79.22,79.55,194500.0,56.5146,56.8285,56.5146,56.75,194500.0
2006-04-06 09:35:00,79.55,79.89,79.55,79.86,131700.0,56.75,56.9925,56.75,56.9711,131700.0
2006-04-06 09:40:00,79.9,79.95,79.86,79.94,121000.0,56.9997,57.0353,56.9711,57.0282,121000.0
2006-04-06 09:45:00,79.94,79.95,79.75,79.91,51300.0,57.0282,57.0353,56.8927,57.0068,51300.0
2006-04-06 09:50:00,79.92,79.97,79.8,79.84,58200.0,57.0139,57.0496,56.9283,56.9569,58200.0
2006-04-06 09:55:00,79.84,79.98,79.8,79.92,53700.0,56.9569,57.0567,56.9283,57.0139,53700.0
2006-04-06 10:00:00,79.9,79.91,79.82,79.9,56900.0,56.9997,57.0068,56.9426,56.9997,56900.0
2006-04-06 10:05:00,79.9,79.91,79.67,79.77,60900.0,56.9997,57.0068,56.8356,56.9069,60900.0
2006-04-06 10:10:00,79.76,79.79,79.7,79.77,31200.0,56.8998,56.9212,56.857,56.9069,31200.0
2006-04-06 10:15:00,79.78,79.92,79.75,79.85,38100.0,56.9141,57.0139,56.8927,56.964,38100.0
2006-04-06 10:20:00,79.85,79.92,79.84,79.85,35900.0,56.964,57.0139,56.9569,56.964,35900.0
2006-04-06 10:25:00,79.82,79.87,79.8,79.83,27600.0,56.9426,56.9783,56.9283,56.9497,27600.0
2006-04-06 10:30:00,79.83,79.95,79.83,79.88,47500.0,56.9497,57.0353,56.9497,56.9854,47500.0
2006-04-06 10:35:00,79.9,79.95,79.84,79.89,45400.0,56.9997,57.0353,56.9569,56.9925,45400.0
2006-04-06 10:40:00,79.89,79.92,79.83,79.91,28500.0,56.9925,57.0139,56.9497,57.0068,28500.0
2006-04-06 10:45:00,79.91,79.91,79.81,79.86,15700.0,57.0068,57.0068,56.9355,56.9711,15700.0
2006-04-06 10:50:00,79.86,79.9,79.77,79.8,29600.0,56.9711,56.9997,56.9069,56.9283,29600.0
2006-04-06 10:55:00,79.8,79.86,79.75,79.81,20600.0,56.9283,56.9711,56.8927,56.9355,20600.0
2006-04-06 11:00:00,79.79,79.82,79.75,79.79,22400.0,56.9212,56.9426,56.8927,56.9212,22400.0
2006-04-06 11:05:00,79.78,79.86,79.78,79.8,81800.0,56.9141,56.9711,56.9141,56.9283,81800.0
2006-04-06 11:10:00,79.81,79.89,79.8,79.84,44700.0,56.9355,56.9925,56.9283,56.9569,44700.0
2006-04-06 11:15:00,79.83,79.86,79.8,79.84,19200.0,56.9497,56.9711,56.9283,56.9569,19200.0
2006-04-06 11:20:00,79.86,79.88,79.84,79.88,21600.0,56.9711,56.9854,56.9569,56.9854,21600.0
2006-04-06 11:25:00,79.86,79.92,79.85,79.92,20900.0,56.9711,57.0139,56.964,57.0139,20900.0
2006-04-06 11:30:00,79.9,79.93,79.89,79.91,18000.0,56.9997,57.0211,56.9925,57.0068,18000.0
2006-04-06 11:35:00,79.89,79.93,79.89,79.93,11400.0,56.9925,57.0211,56.9925,57.0211,11400.0
2006-04-06 11:40:00,79.93,79.95,79.91,79.93,14200.0,57.0211,57.0353,57.0068,57.0211,14200.0
2006-04-06 11:45:00,79.93,79.99,79.93,79.98,38100.0,57.0211,57.0639,57.0211,57.0567,38100.0
2006-04-06 11:50:00,79.98,79.98,79.85,79.87,58500.0,57.0567,57.0567,56.964,56.9783,58500.0
2006-04-06 11:55:00,79.88,79.9,79.79,79.8,29700.0,56.9854,56.9997,56.9212,56.9283,29700.0
2006-04-06 12:00:00,79.8,79.86,79.77,79.81,34500.0,56.9283,56.9711,56.9069,56.9355,34500.0
2006-04-06 12:05:00,79.8,79.83,79.71,79.77,30800.0,56.9283,56.9497,56.8641,56.9069,30800.0
2006-04-06 12:10:00,79.79,79.83,79.77,79.83,20900.0,56.9212,56.9497,56.9069,56.9497,20900.0
2006-04-06 12:15:00,79.83,79.86,79.7,79.71,26700.0,56.9497,56.9711,56.857,56.8641,26700.0
2006-04-06 12:20:00,79.71,79.78,79.69,79.75,40900.0,56.8641,56.9141,56.8499,56.8927,40900.0
2006-04-06 12:25:00,79.78,79.8,79.72,79.8,18300.0,56.9141,56.9283,56.8713,56.9283,18300.0
2006-04-06 12:30:00,79.79,79.86,79.75,79.85,10900.0,56.9212,56.9711,56.8927,56.964,10900.0
2006-04-06 12:35:00,79.84,79.87,79.71,79.77,17300.0,56.9569,56.9783,56.8641,56.9069,17300.0
2006-04-06 12:40:00,79.78,79.78,79.71,79.75,14600.0,56.9141,56.9141,56.8641,56.8927,14600.0
2006-04-06 12:45:00,79.75,79.81,79.75,79.78,11600.0,56.8927,56.9355,56.8927,56.9141,11600.0
2006-04-06 12:50:00,79.78,79.82,79.77,79.78,11400.0,56.9141,56.9426,56.9069,56.9141,11400.0
2006-04-06 12:55:00,79.78,79.85,79.76,79.82,21600.0,56.9141,56.964,56.8998,56.9426,21600.0
2006-04-06 13:00:00,79.83,79.9,79.78,79.79,18000.0,56.9497,56.9997,56.9141,56.9212,18000.0
2006-04-06 13:05:00,79.79,79.84,79.75,79.78,15500.0,56.9212,56.9569,56.8927,56.9141,15500.0
2006-04-06 13:10:00,79.78,79.84,79.75,79.77,9200.0,56.9141,56.9569,56.8927,56.9069,9200.0
2006-04-06 13:15:00,79.77,79.86,79.75,79.83,19700.0,56.9069,56.9711,56.8927,56.9497,19700.0
2006-04-06 13:20:00,79.83,79.94,79.83,79.93,24300.0,56.9497,57.0282,56.9497,57.0211,24300.0
2006-04-06 13:25:00,79.93,79.99,79.92,79.98,27800.0,57.0211,57.0639,57.0139,57.0567,27800.0
2006-04-06 13:30:00,79.98,80.0,79.95,79.95,24200.0,57.0567,57.071,57.0353,57.0353,24200.0
2006-04-06 13:35:00,79.94,79.98,79.92,79.95,18000.0,57.0282,57.0567,57.0139,57.0353,18000.0
2006-04-06 13:40:00,79.93,80.0,79.92,79.95,25000.0,57.0211,57.071,57.0139,57.0353,25000.0
2006-04-06 13:45:00,79.98,80.0,79.97,79.99,65700.0,57.0567,57.071,57.0496,57.0639,65700.0
2006-04-06 13:50:00,79.99,80.0,79.97,79.99,57600.0,57.0639,57.071,57.0496,57.0639,57600.0
2006-04-06 13:55:00,80.0,80.0,79.93,79.93,19800.0,57.071,57.071,57.0211,57.0211,19800.0
2006-04-06 14:00:00,79.94,79.97,79.89,79.89,9300.0,57.0282,57.0496,56.9925,56.9925,9300.0
2006-04-06 14:05:00,79.91,79.97,79.9,79.93,22200.0,57.0068,57.0496,56.9997,57.0211,22200.0
2006-04-06 14:10:00,79.94,79.98,79.92,79.96,21800.0,57.0282,57.0567,57.0139,57.0425,21800.0
2006-04-06 14:15:00,79.99,80.09,79.96,80.02,174100.0,57.0639,57.1352,57.0425,57.0853,174100.0
2006-04-06 14:20:00,80.03,80.13,80.01,80.02,26000.0,57.0924,57.1637,57.0781,57.0853,26000.0
2006-04-06 14:25:00,80.05,80.09,79.93,79.99,24000.0,57.1067,57.1352,57.0211,57.0639,24000.0
2006-04-06 14:30:00,79.95,80.0,79.86,79.95,27000.0,57.0353,57.071,56.9711,57.0353,27000.0
2006-04-06 14:35:00,79.91,79.94,79.86,79.88,28900.0,57.0068,57.0282,56.9711,56.9854,28900.0
2006-04-06 14:40:00,79.86,79.91,79.79,79.9,22600.0,56.9711,57.0068,56.9212,56.9997,22600.0
2006-04-06 14:45:00,79.9,79.94,79.84,79.87,12600.0,56.9997,57.0282,56.9569,56.9783,12600.0
2006-04-06 14:50:00,79.87,79.88,79.77,79.8,17100.0,56.9783,56.9854,56.9069,56.9283,17100.0
2006-04-06 14:55:00,79.8,79.85,79.75,79.85,13700.0,56.9283,56.964,56.8927,56.964,13700.0
2006-04-06 15:00:00,79.86,79.88,79.76,79.79,21200.0,56.9711,56.9854,56.8998,56.9212,21200.0
2006-04-06 15:05:00,79.79,79.84,79.78,79.84,16100.0,56.9212,56.9569,56.9141,56.9569,16100.0
2006-04-06 15:10:00,79.83,79.84,79.8,79.8,16600.0,56.9497,56.9569,56.9283,56.9283,16600.0
2006-04-06 15:15:00,79.81,79.93,79.8,79.9,24600.0,56.9355,57.0211,56.9283,56.9997,24600.0
2006-04-06 15:20:00,79.89,79.91,79.84,79.85,18000.0,56.9925,57.0068,56.9569,56.964,18000.0
2006-04-06 15:25:00,79.84,79.92,79.82,79.87,31200.0,56.9569,57.0139,56.9426,56.9783,31200.0
2006-04-06 15:30:00,79.86,79.87,79.75,79.84,25600.0,56.9711,56.9783,56.8927,56.9569,25600.0
2006-04-06 15:35:00,79.84,79.91,79.77,79.86,51200.0,56.9569,57.0068,56.9069,56.9711,51200.0
2006-04-06 15:40:00,79.86,79.86,79.76,79.81,39300.0,56.9711,56.9711,56.8998,56.9355,39300.0
2006-04-06 15:45:00,79.8,79.94,79.77,79.86,50300.0,56.9283,57.0282,56.9069,56.9711,50300.0
2006-04-06 15:50:00,79.86,79.86,79.72,79.73,40900.0,56.9711,56.9711,56.8713,56.8784,40900.0
2006-04-06 15:55:00,79.72,79.81,79.71,79.71,37900.0,56.8713,56.9355,56.8641,56.8641,37900.0
2006-04-07 09:30:00,79.99,80.06,79.83,80.06,103400.0,57.0639,57.1138,56.9497,57.1138,103400.0
2006-04-07 09:35:00,80.06,80.37,79.98,80.19,72000.0,57.1138,57.335,57.0567,57.2065,72000.0
2006-04-07 09:40:00,80.19,80.23,80.11,80.19,31300.0,57.2065,57.2351,57.1495,57.2065,31300.0
2006-04-07 09:45:00,80.13,80.25,80.08,80.22,26700.0,57.1637,57.2494,57.1281,57.228,26700.0
2006-04-07 09:50:00,80.22,80.22,79.82,79.9,29000.0,57.228,57.228,56.9426,56.9997,29000.0
2006-04-07 09:55:00,79.91,79.95,79.58,79.62,42700.0,57.0068,57.0353,56.7714,56.7999,42700.0
2006-04-07 10:00:00,79.65,79.86,79.63,79.83,22800.0,56.8213,56.9711,56.8071,56.9497,22800.0
2006-04-07 10:05:00,79.83,79.95,79.79,79.93,25600.0,56.9497,57.0353,56.9212,57.0211,25600.0
2006-04-07 10:10:00,79.87,79.97,79.85,79.97,9400.0,56.9783,57.0496,56.964,57.0496,9400.0
2006-04-07 10:15:00,79.95,79.97,79.76,79.82,27200.0,57.0353,57.0496,56.8998,56.9426,27200.0
2006-04-07 10:20:00,79.82,79.82,79.42,79.74,36600.0,56.9426,56.9426,56.6572,56.8855,36600.0
2006-04-07 10:25:00,79.75,79.75,79.61,79.61,30700.0,56.8927,56.8927,56.7928,56.7928,30700.0
2006-04-07 10:30:00,79.62,79.67,79.57,79.64,18600.0,56.7999,56.8356,56.7642,56.8142,18600.0
2006-04-07 10:35:00,79.66,79.7,79.6,79.61,14800.0,56.8285,56.857,56.7857,56.7928,14800.0
2006-04-07 10:40:00,79.62,79.62,79.53,79.53,22700.0,56.7999,56.7999,56.7357,56.7357,22700.0
2006-04-07 10:45:00,79.53,79.63,79.2,79.21,77200.0,56.7357,56.8071,56.5003,56.5074,77200.0
2006-04-07 10:50:00,79.21,79.29,79.17,79.19,38500.0,56.5074,56.5645,56.4789,56.4932,38500.0
2006-04-07 10:55:00,79.19,79.2,79.03,79.19,63300.0,56.4932,56.5003,56.379,56.4932,63300.0
2006-04-07 11:00:00,79.19,79.26,79.02,79.07,52000.0,56.4932,56.5431,56.3719,56.4076,52000.0
2006-04-07 11:05:00,79.08,79.2,79.07,79.13,34400.0,56.4147,56.5003,56.4076,56.4504,34400.0
2006-04-07 11:10:00,79.12,79.2,79.0,79.03,63100.0,56.4432,56.5003,56.3576,56.379,63100.0
2006-04-07 11:15:00,79.03,79.13,79.02,79.13,20700.0,56.379,56.4504,56.3719,56.4504,20700.0
2006-04-07 11:20:00,79.17,79.17,79.02,79.04,14600.0,56.4789,56.4789,56.3719,56.3862,14600.0
2006-04-07 11:25:00,79.04,79.04,78.9,78.96,31900.0,56.3862,56.3862,56.2863,56.3291,31900.0
2006-04-07 11:30:00,78.97,78.98,78.74,78.81,40800.0,56.3362,56.3434,56.1721,56.2221,40800.0
2006-04-07 11:35:00,78.8,78.9,78.72,78.84,33500.0,56.2149,56.2863,56.1579,56.2435,33500.0
2006-04-07 11:40:00,78.84,78.91,78.78,78.82,19800.0,56.2435,56.2934,56.2007,56.2292,19800.0
2006-04-07 11:45:00,78.82,78.95,78.72,78.95,50100.0,56.2292,56.3219,56.1579,56.3219,50100.0
2006-04-07 11:50:00,78.94,79.12,78.92,79.1,17400.0,56.3148,56.4432,56.3005,56.429,17400.0
2006-04-07 11:55:00,79.09,79.12,79.04,79.07,9800.0,56.4218,56.4432,56.3862,56.4076,9800.0
2006-04-07 12:00:00,79.08,79.21,79.02,79.21,24500.0,56.4147,56.5074,56.3719,56.5074,24500.0
2006-04-07 12:05:00,79.17,79.2,79.07,79.07,11200.0,56.4789,56.5003,56.4076,56.4076,11200.0
2006-04-07 12:10:00,79.07,79.08,78.94,79.06,19500.0,56.4076,56.4147,56.3148,56.4004,19500.0
2006-04-07 12:15:00,79.08,79.24,79.07,79.21,8100.0,56.4147,56.5288,56.4076,56.5074,8100.0
2006-04-07 12:20:00,79.22,79.4,79.21,79.4,19000.0,56.5146,56.643,56.5074,56.643,19000.0
2006-04-07 12:25:00,79.4,79.49,79.37,79.47,17700.0,56.643,56.7072,56.6216,56.6929,17700.0
2006-04-07 12:30:00,79.47,79.47,79.4,79.4,12900.0,56.6929,56.6929,56.643,56.643,12900.0
2006-04-07 12:35:00,79.38,79.4,79.25,79.29,27900.0,56.6287,56.643,56.536,56.5645,27900.0
2006-04-07 12:40:00,79.29,79.3,79.24,79.27,14400.0,56.5645,56.5716,56.5288,56.5502,14400.0
2006-04-07 12:45:00,79.29,79.43,79.29,79.42,14200.0,56.5645,56.6644,56.5645,56.6572,14200.0
2006-04-07 12:50:00,79.42,79.54,79.33,79.34,38600.0,56.6572,56.7428,56.593,56.6002,38600.0
2006-04-07 12:55:00,79.36,79.36,79.3,79.31,18500.0,56.6144,56.6144,56.5716,56.5788,18500.0
2006-04-07 13:00:00,79.32,79.38,79.29,79.32,38000.0,56.5859,56.6287,56.5645,56.5859,38000.0
2006-04-07 13:05:00,79.32,79.5,79.32,79.5,21700.0,56.5859,56.7143,56.5859,56.7143,21700.0
2006-04-07 13:10:00,79.49,79.52,79.45,79.52,30800.0,56.7072,56.7286,56.6786,56.7286,30800.0
2006-04-07 13:15:00,79.48,79.63,79.48,79.6,37700.0,56.7,56.8071,56.7,56.7857,37700.0
2006-04-07 13:20:00,79.61,79.63,79.53,79.6,33600.0,56.7928,56.8071,56.7357,56.7857,33600.0
2006-04-07 13:25:00,79.61,79.76,79.59,79.75,38000.0,56.7928,56.8998,56.7785,56.8927,38000.0
2006-04-07 13:30:00,79.75,79.89,79.74,79.86,42100.0,56.8927,56.9925,56.8855,56.9711,42100.0
2006-04-07 13:35:00,79.86,79.9,79.63,79.69,53100.0,56.9711,56.9997,56.8071,56.8499,53100.0
2006-04-07 13:40:00,79.68,79.68,79.47,79.5,25400.0,56.8427,56.8427,56.6929,56.7143,25400.0
2006-04-07 13:45:00,79.5,79.62,79.5,79.58,32100.0,56.7143,56.7999,56.7143,56.7714,32100.0
2006-04-07 13:50:00,79.58,79.62,79.56,79.62,27600.0,56.7714,56.7999,56.7571,56.7999,27600.0
2006-04-07 13:55:00,79.6,79.62,79.53,79.59,28300.0,56.7857,56.7999,56.7357,56.7785,28300.0
2006-04-07 14:00:00,79.59,79.63,79.55,79.63,24800.0,56.7785,56.8071,56.75,56.8071,24800.0
2006-04-07 14:05:00,79.63,79.65,79.56,79.65,13800.0,56.8071,56.8213,56.7571,56.8213,13800.0
2006-04-07 14:10:00,79.62,79.79,79.62,79.69,17900.0,56.7999,56.9212,56.7999,56.8499,17900.0
2006-04-07 14:15:00,79.69,79.76,79.59,79.6,18200.0,56.8499,56.8998,56.7785,56.7857,18200.0
2006-04-07 14:20:00,79.59,79.7,79.58,79.69,13600.0,56.7785,56.857,56.7714,56.8499,13600.0
2006-04-07 14:25:00,79.69,79.74,79.69,79.71,7400.0,56.8499,56.8855,56.8499,56.8641,7400.0
2006-04-07 14:30:00,79.72,79.9,79.72,79.89,24900.0,56.8713,56.9997,56.8713,56.9925,24900.0
2006-04-07 14:35:00,79.9,79.93,79.81,79.84,21800.0,56.9997,57.0211,56.9355,56.9569,21800.0
2006-04-07 14:40:00,79.83,79.99,79.8,79.83,56100.0,56.9497,57.0639,56.9283,56.9497,56100.0
2006-04-07 14:45:00,79.83,79.93,79.81,79.89,22800.0,56.9497,57.0211,56.9355,56.9925,22800.0
2006-04-07 14:50:00,79.9,79.92,79.8,79.89,30700.0,56.9997,57.0139,56.9283,56.9925,30700.0
2006-04-07 14:55:00,79.86,80.0,79.84,79.91,62400.0,56.9711,57.071,56.9569,57.0068,62400.0
2006-04-07 15:00:00,79.91,80.0,79.78,79.97,51800.0,57.0068,57.071,56.9141,57.0496,51800.0
2006-04-07 15:05:00,79.98,79.99,79.88,79.96,32600.0,57.0567,57.0639,56.9854,57.0425,32600.0
2006-04-07 15:10:00,79.96,80.0,79.89,79.89,31400.0,57.0425,57.071,56.9925,56.9925,31400.0
2006-04-07 15:15:00,79.88,79.9,79.7,79.7,38000.0,56.9854,56.9997,56.857,56.857,38000.0
2006-04-07 15:20:00,79.68,79.71,79.59,79.71,35500.0,56.8427,56.8641,56.7785,56.8641,35500.0
2006-04-07 15:25:00,79.71,79.8,79.59,79.64,43400.0,56.8641,56.9283,56.7785,56.8142,43400.0
2006-04-07 15:30:00,79.64,79.84,79.64,79.76,45800.0,56.8142,56.9569,56.8142,56.8998,45800.0
2006-04-07 15:35:00,79.76,79.76,79.62,79.63,23200.0,56.8998,56.8998,56.7999,56.8071,23200.0
2006-04-07 15:40:00,79.63,79.65,79.37,79.63,59900.0,56.8071,56.8213,56.6216,56.8071,59900.0
2006-04-07 15:45:00,79.62,79.64,79.59,79.63,45600.0,56.7999,56.8142,56.7785,56.8071,45600.0
2006-04-07 15:50:00,79.63,79.65,79.59,79.6,53600.0,56.8071,56.8213,56.7785,56.7857,53600.0
2006-04-07 15:55:00,79.6,79.63,79.58,79.6,52700.0,56.7857,56.8071,56.7714,56.7857,52700.0
2006-04-10 09:30:00,79.62,80.0,79.61,79.94,95400.0,56.7999,57.071,56.7928,57.0282,95400.0
2006-04-10 09:35:00,79.94,79.99,79.8,79.87,53300.0,57.0282,57.0639,56.9283,56.9783,53300.0
2006-04-10 09:40:00,79.87,80.18,79.81,80.18,62400.0,56.9783,57.1994,56.9355,57.1994,62400.0
2006-04-10 09:45:00,80.17,80.2,80.09,80.15,51000.0,57.1923,57.2137,57.1352,57.178,51000.0
2006-04-10 09:50:00,80.16,80.19,80.12,80.16,21600.0,57.1851,57.2065,57.1566,57.1851,21600.0
2006-04-10 09:55:00,80.1,80.18,80.09,80.15,30600.0,57.1423,57.1994,57.1352,57.178,30600.0
2006-04-10 10:00:00,80.18,80.22,80.1,80.18,27100.0,57.1994,57.228,57.1423,57.1994,27100.0
2006-04-10 10:05:00,80.18,80.33,80.17,80.29,49200.0,57.1994,57.3064,57.1923,57.2779,49200.0
2006-04-10 10:10:00,80.3,80.34,80.24,80.29,33500.0,57.285,57.3136,57.2422,57.2779,33500.0
2006-04-10 10:15:00,80.29,80.37,80.25,80.36,40100.0,57.2779,57.335,57.2494,57.3278,40100.0
2006-04-10 10:20:00,80.36,80.47,80.36,80.47,62300.0,57.3278,57.4063,57.3278,57.4063,62300.0
2006-04-10 10:25:00,80.46,80.48,80.29,80.32,53600.0,57.3992,57.4134,57.2779,57.2993,53600.0
2006-04-10 10:30:00,80.35,80.35,80.25,80.3,56500.0,57.3207,57.3207,57.2494,57.285,56500.0
2006-04-10 10:35:00,80.3,80.39,80.28,80.39,74600.0,57.285,57.3492,57.2708,57.3492,74600.0
2006-04-10 10:40:00,80.38,80.4,80.27,80.27,28400.0,57.3421,57.3564,57.2636,57.2636,28400.0
2006-04-10 10:45:00,80.27,80.29,80.18,80.29,33700.0,57.2636,57.2779,57.1994,57.2779,33700.0
2006-04-10 10:50:00,80.34,80.39,80.28,80.36,35900.0,57.3136,57.3492,57.2708,57.3278,35900.0
2006-04-10 10:55:00,80.34,80.4,80.33,80.33,34200.0,57.3136,57.3564,57.3064,57.3064,34200.0
2006-04-10 11:00:00,80.38,80.45,80.34,80.45,56800.0,57.3421,57.392,57.3136,57.392,56800.0
2006-04-10 11:05:00,80.46,80.5,80.43,80.48,68900.0,57.3992,57.4277,57.3778,57.4134,68900.0
2006-04-10 11:10:00,80.49,80.6,80.47,80.6,61600.0,57.4206,57.499,57.4063,57.499,61600.0
2006-04-10 11:15:00,80.59,80.76,80.5,80.72,20700.0,57.4919,57.6132,57.4277,57.5846,20700.0
2006-04-10 11:20:00,80.72,80.9,80.66,80.79,78600.0,57.5846,57.7131,57.5418,57.6346,78600.0
2006-04-10 11:25:00,80.79,80.89,80.74,80.85,43600.0,57.6346,57.7059,57.5989,57.6774,43600.0
2006-04-10 11:30:00,80.84,80.91,80.81,80.82,24300.0,57.6703,57.7202,57.6489,57.656,24300.0
2006-04-10 11:35:00,80.81,80.81,80.69,80.74,30500.0,57.6489,57.6489,57.5632,57.5989,30500.0
2006-04-10 11:40:00,80.75,80.92,80.75,80.92,46800.0,57.606,57.7273,57.606,57.7273,46800.0
2006-04-10 11:45:00,80.92,80.92,80.84,80.84,15600.0,57.7273,57.7273,57.6703,57.6703,15600.0
2006-04-10 11:50:00,80.84,80.85,80.73,80.74,20000.0,57.6703,57.6774,57.5918,57.5989,20000.0
2006-04-10 11:55:00,80.75,80.75,80.71,80.75,22100.0,57.606,57.606,57.5775,57.606,22100.0
2006-04-10 12:00:00,80.75,80.82,80.75,80.82,14500.0,57.606,57.656,57.606,57.656,14500.0
2006-04-10 12:05:00,80.81,80.82,80.7,80.73,17200.0,57.6489,57.656,57.5704,57.5918,17200.0
2006-04-10 12:10:00,80.74,80.84,80.74,80.84,15900.0,57.5989,57.6703,57.5989,57.6703,15900.0
2006-04-10 12:15:00,80.84,80.85,80.72,80.74,40200.0,57.6703,57.6774,57.5846,57.5989,40200.0
2006-04-10 12:20:00,80.76,80.84,80.74,80.75,28800.0,57.6132,57.6703,57.5989,57.606,28800.0
2006-04-10 12:25:00,80.73,80.76,80.72,80.74,22200.0,57.5918,57.6132,57.5846,57.5989,22200.0
2006-04-10 12:30:00,80.74,80.77,80.73,80.76,27600.0,57.5989,57.6203,57.5918,57.6132,27600.0
2006-04-10 12:35:00,80.76,80.76,80.73,80.73,28900.0,57.6132,57.6132,57.5918,57.5918,28900.0
2006-04-10 12:40:00,80.74,80.74,80.61,80.61,24500.0,57.5989,57.5989,57.5062,57.5062,24500.0
2006-04-10 12:45:00,80.61,80.74,80.61,80.62,18900.0,57.5062,57.5989,57.5062,57.5133,18900.0
2006-04-10 12:50:00,80.61,80.67,80.61,80.65,20300.0,57.5062,57.549,57.5062,57.5347,20300.0
2006-04-10 12:55:00,80.65,80.75,80.64,80.73,19000.0,57.5347,57.606,57.5276,57.5918,19000.0
2006-04-10 13:00:00,80.74,80.88,80.74,80.8,66100.0,57.5989,57.6988,57.5989,57.6417,66100.0
2006-04-10 13:05:00,80.81,80.81,80.75,80.75,31100.0,57.6489,57.6489,57.606,57.606,31100.0
2006-04-10 13:10:00,80.75,80.76,80.7,80.72,20300.0,57.606,57.6132,57.5704,57.5846,20300.0
2006-04-10 13:15:00,80.72,80.72,80.61,80.64,22000.0,57.5846,57.5846,57.5062,57.5276,22000.0
2006-04-10 13:20:00,80.65,80.74,80.64,80.68,14600.0,57.5347,57.5989,57.5276,57.5561,14600.0
2006-04-10 13:25:00,80.69,80.73,80.68,80.7,6500.0,57.5632,57.5918,57.5561,57.5704,6500.0
2006-04-10 13:30:00,80.69,80.69,80.6,80.61,22500.0,57.5632,57.5632,57.499,57.5062,22500.0
2006-04-10 13:35:00,80.6,80.63,80.54,80.6,43300.0,57.499,57.5204,57.4562,57.499,43300.0
2006-04-10 13:40:00,80.6,80.66,80.58,80.6,36300.0,57.499,57.5418,57.4848,57.499,36300.0
2006-04-10 13:45:00,80.6,80.61,80.5,80.61,47800.0,57.499,57.5062,57.4277,57.5062,47800.0
2006-04-10 13:50:00,80.62,80.73,80.6,80.7,27600.0,57.5133,57.5918,57.499,57.5704,27600.0
2006-04-10 13:55:00,80.71,80.73,80.64,80.64,35300.0,57.5775,57.5918,57.5276,57.5276,35300.0
2006-04-10 14:00:00,80.65,80.69,80.61,80.62,13400.0,57.5347,57.5632,57.5062,57.5133,13400.0
2006-04-10 14:05:00,80.62,80.7,80.58,80.64,21400.0,57.5133,57.5704,57.4848,57.5276,21400.0
2006-04-10 14:10:00,80.66,80.67,80.63,80.64,10400.0,57.5418,57.549,57.5204,57.5276,10400.0
2006-04-10 14:15:00,80.62,80.65,80.57,80.61,25800.0,57.5133,57.5347,57.4776,57.5062,25800.0
2006-04-10 14:20:00,80.61,80.72,80.58,80.68,19900.0,57.5062,57.5846,57.4848,57.5561,19900.0
2006-04-10 14:25:00,80.68,80.7,80.54,80.62,17300.0,57.5561,57.5704,57.4562,57.5133,17300.0
2006-04-10 14:30:00,80.62,80.74,80.59,80.73,30400.0,57.5133,57.5989,57.4919,57.5918,30400.0
2006-04-10 14:35:00,80.73,80.73,80.52,80.63,37500.0,57.5918,57.5918,57.442,57.5204,37500.0
2006-04-10 14:40:00,80.64,80.67,80.6,80.65,12700.0,57.5276,57.549,57.499,57.5347,12700.0
2006-04-10 14:45:00,80.65,80.65,80.58,80.63,22200.0,57.5347,57.5347,57.4848,57.5204,22200.0
2006-04-10 14:50:00,80.63,80.63,80.45,80.59,55700.0,57.5204,57.5204,57.392,57.4919,55700.0
2006-04-10 14:55:00,80.59,80.64,80.55,80.64,21600.0,57.4919,57.5276,57.4634,57.5276,21600.0
2006-04-10 15:00:00,80.62,80.7,80.59,80.68,28700.0,57.5133,57.5704,57.4919,57.5561,28700.0
2006-04-10 15:05:00,80.66,80.75,80.6,80.74,23700.0,57.5418,57.606,57.499,57.5989,23700.0
2006-04-10 15:10:00,80.73,80.73,80.63,80.66,22600.0,57.5918,57.5918,57.5204,57.5418,22600.0
2006-04-10 15:15:00,80.66,80.66,80.6,80.65,21000.0,57.5418,57.5418,57.499,57.5347,21000.0
2006-04-10 15:20:00,80.66,80.77,80.64,80.77,23100.0,57.5418,57.6203,57.5276,57.6203,23100.0
2006-04-10 15:25:00,80.77,80.78,80.67,80.69,20900.0,57.6203,57.6274,57.549,57.5632,20900.0
2006-04-10 15:30:00,80.69,80.71,80.6,80.67,37600.0,57.5632,57.5775,57.499,57.549,37600.0
2006-04-10 15:35:00,80.66,80.76,80.64,80.72,26900.0,57.5418,57.6132,57.5276,57.5846,26900.0
2006-04-10 15:40:00,80.72,80.75,80.69,80.73,44300.0,57.5846,57.606,57.5632,57.5918,44300.0
2006-04-10 15:45:00,80.73,80.78,80.71,80.74,47800.0,57.5918,57.6274,57.5775,57.5989,47800.0
2006-04-10 15:50:00,80.74,80.78,80.71,80.76,56000.0,57.5989,57.6274,57.5775,57.6132,56000.0
2006-04-10 15:55:00,80.76,80.76,80.72,80.72,75100.0,57.6132,57.6132,57.5846,57.5846,75100.0
2006-04-11 09:30:00,80.63,80.71,80.4,80.43,119600.0,57.5204,57.5775,57.3564,57.3778,119600.0
2006-04-11 09:35:00,80.46,80.5,80.3,80.35,96400.0,57.3992,57.4277,57.285,57.3207,96400.0
2006-04-11 09:40:00,80.35,80.44,80.3,80.33,62000.0,57.3207,57.3849,57.285,57.3064,62000.0
2006-04-11 09:45:00,80.34,80.34,80.27,80.27,53200.0,57.3136,57.3136,57.2636,57.2636,53200.0
2006-04-11 09:50:00,80.28,80.28,80.17,80.19,36200.0,57.2708,57.2708,57.1923,57.2065,36200.0
2006-04-11 09:55:00,80.19,80.31,80.19,80.22,18000.0,57.2065,57.2922,57.2065,57.228,18000.0
2006-04-11 10:00:00,80.21,80.28,80.21,80.22,25300.0,57.2208,57.2708,57.2208,57.228,25300.0
2006-04-11 10:05:00,80.21,80.31,80.21,80.28,18000.0,57.2208,57.2922,57.2208,57.2708,18000.0
2006-04-11 10:10:00,80.28,80.32,80.2,80.25,22100.0,57.2708,57.2993,57.2137,57.2494,22100.0
2006-04-11 10:15:00,80.25,80.26,80.18,80.21,21100.0,57.2494,57.2565,57.1994,57.2208,21100.0
2006-04-11 10:20:00,80.23,80.33,80.0,80.1,72000.0,57.2351,57.3064,57.071,57.1423,72000.0
2006-04-11 10:25:00,80.11,80.22,80.05,80.08,79600.0,57.1495,57.228,57.1067,57.1281,79600.0
2006-04-11 10:30:00,80.08,80.22,80.02,80.14,66900.0,57.1281,57.228,57.0853,57.1709,66900.0
2006-04-11 10:35:00,80.14,80.14,80.0,80.0,31200.0,57.1709,57.1709,57.071,57.071,31200.0
2006-04-11 10:40:00,80.0,80.01,79.71,79.8,76300.0,57.071,57.0781,56.8641,56.9283,76300.0
2006-04-11 10:45:00,79.79,79.94,79.73,79.92,32100.0,56.9212,57.0282,56.8784,57.0139,32100.0
2006-04-11 10:50:00,79.91,80.11,79.91,80.07,25400.0,57.0068,57.1495,57.0068,57.1209,25400.0
2006-04-11 10:55:00,80.07,80.1,80.04,80.09,21000.0,57.1209,57.1423,57.0995,57.1352,21000.0
2006-04-11 11:00:00,80.07,80.12,80.05,80.11,16100.0,57.1209,57.1566,57.1067,57.1495,16100.0
2006-04-11 11:05:00,80.12,80.19,80.11,80.11,17800.0,57.1566,57.2065,57.1495,57.1495,17800.0
2006-04-11 11:10:00,80.12,80.16,80.06,80.16,24800.0,57.1566,57.1851,57.1138,57.1851,24800.0
2006-04-11 11:15:00,80.16,80.17,80.08,80.11,10200.0,57.1851,57.1923,57.1281,57.1495,10200.0
2006-04-11 11:20:00,80.11,80.18,80.08,80.16,17300.0,57.1495,57.1994,57.1281,57.1851,17300.0
2006-04-11 11:25:00,80.16,80.26,80.16,80.26,31700.0,57.1851,57.2565,57.1851,57.2565,31700.0
2006-04-11 11:30:00,80.26,80.28,80.2,80.22,21000.0,57.2565,57.2708,57.2137,57.228,21000.0
2006-04-11 11:35:00,80.21,80.25,80.18,80.19,20000.0,57.2208,57.2494,57.1994,57.2065,20000.0
2006-04-11 11:40:00,80.19,80.2,80.18,80.2,76200.0,57.2065,57.2137,57.1994,57.2137,76200.0
2006-04-11 11:45:00,80.21,80.21,80.17,80.19,19400.0,57.2208,57.2208,57.1923,57.2065,19400.0
2006-04-11 11:50:00,80.19,80.25,80.17,80.25,40000.0,57.2065,57.2494,57.1923,57.2494,40000.0
2006-04-11 11:55:00,80.24,80.24,80.12,80.2,25600.0,57.2422,57.2422,57.1566,57.2137,25600.0
2006-04-11 12:00:00,80.21,80.23,80.15,80.17,30300.0,57.2208,57.2351,57.178,57.1923,30300.0
2006-04-11 12:05:00,80.16,80.21,80.16,80.21,18100.0,57.1851,57.2208,57.1851,57.2208,18100.0
2006-04-11 12:10:00,80.19,80.31,80.12,80.29,39600.0,57.2065,57.2922,57.1566,57.2779,39600.0
2006-04-11 12:15:00,80.31,80.31,80.19,80.2,11200.0,57.2922,57.2922,57.2065,57.2137,11200.0
2006-04-11 12:20:00,80.2,80.23,80.17,80.2,11100.0,57.2137,57.2351,57.1923,57.2137,11100.0
2006-04-11 12:25:00,80.22,80.22,80.15,80.21,14600.0,57.228,57.228,57.178,57.2208,14600.0
2006-04-11 12:30:00,80.2,80.22,80.15,80.22,10100.0,57.2137,57.228,57.178,57.228,10100.0
2006-04-11 12:35:00,80.22,80.27,80.21,80.25,6600.0,57.228,57.2636,57.2208,57.2494,6600.0
2006-04-11 12:40:00,80.24,80.24,80.18,80.23,11200.0,57.2422,57.2422,57.1994,57.2351,11200.0
2006-04-11 12:45:00,80.23,80.23,80.17,80.19,19400.0,57.2351,57.2351,57.1923,57.2065,19400.0
2006-04-11 12:50:00,80.2,80.21,80.17,80.2,8000.0,57.2137,57.2208,57.1923,57.2137,8000.0
2006-04-11 12:55:00,80.2,80.22,80.18,80.19,17800.0,57.2137,57.228,57.1994,57.2065,17800.0
2006-04-11 13:00:00,80.19,80.32,80.18,80.32,20900.0,57.2065,57.2993,57.1994,57.2993,20900.0
2006-04-11 13:05:00,80.32,80.37,80.31,80.36,13700.0,57.2993,57.335,57.2922,57.3278,13700.0
2006-04-11 13:10:00,80.35,80.35,80.25,80.25,13300.0,57.3207,57.3207,57.2494,57.2494,13300.0
2006-04-11 13:15:00,80.28,80.28,80.18,80.18,13800.0,57.2708,57.2708,57.1994,57.1994,13800.0
2006-04-11 13:20:00,80.2,80.29,80.18,80.29,13800.0,57.2137,57.2779,57.1994,57.2779,13800.0
2006-04-11 13:25:00,80.29,80.29,80.25,80.28,14100.0,57.2779,57.2779,57.2494,57.2708,14100.0
2006-04-11 13:30:00,80.27,80.3,80.17,80.26,36100.0,57.2636,57.285,57.1923,57.2565,36100.0
2006-04-11 13:35:00,80.26,80.26,80.13,80.19,38200.0,57.2565,57.2565,57.1637,57.2065,38200.0
2006-04-11 13:40:00,80.19,80.29,80.18,80.28,32500.0,57.2065,57.2779,57.1994,57.2708,32500.0
2006-04-11 13:45:00,80.29,80.29,80.2,80.21,24500.0,57.2779,57.2779,57.2137,57.2208,24500.0
2006-04-11 13:50:00,80.2,80.24,80.13,80.21,38400.0,57.2137,57.2422,57.1637,57.2208,38400.0
2006-04-11 13:55:00,80.21,80.22,80.17,80.22,48200.0,57.2208,57.228,57.1923,57.228,48200.0
2006-04-11 14:00:00,80.22,80.26,80.18,80.24,28100.0,57.228,57.2565,57.1994,57.2422,28100.0
2006-04-11 14:05:00,80.22,80.26,80.18,80.18,55800.0,57.228,57.2565,57.1994,57.1994,55800.0
2006-04-11 14:10:00,80.18,80.25,80.15,80.24,28200.0,57.1994,57.2494,57.178,57.2422,28200.0
2006-04-11 14:15:00,80.22,80.29,80.22,80.29,28600.0,57.228,57.2779,57.228,57.2779,28600.0
2006-04-11 14:20:00,80.28,80.3,80.24,80.28,37200.0,57.2708,57.285,57.2422,57.2708,37200.0
2006-04-11 14:25:00,80.3,80.34,80.26,80.34,44300.0,57.285,57.3136,57.2565,57.3136,44300.0
2006-04-11 14:30:00,80.33,80.39,80.33,80.39,11700.0,57.3064,57.3492,57.3064,57.3492,11700.0
2006-04-11 14:35:00,80.38,80.38,80.33,80.34,15500.0,57.3421,57.3421,57.3064,57.3136,15500.0
2006-04-11 14:40:00,80.34,80.43,80.34,80.39,29200.0,57.3136,57.3778,57.3136,57.3492,29200.0
2006-04-11 14:45:00,80.38,80.38,80.25,80.31,34200.0,57.3421,57.3421,57.2494,57.2922,34200.0
2006-04-11 14:50:00,80.3,80.35,80.29,80.31,24000.0,57.285,57.3207,57.2779,57.2922,24000.0
2006-04-11 14:55:00,80.31,80.34,80.29,80.33,20100.0,57.2922,57.3136,57.2779,57.3064,20100.0
2006-04-11 15:00:00,80.33,80.33,80.22,80.23,34400.0,57.3064,57.3064,57.228,57.2351,34400.0
2006-04-11 15:05:00,80.22,80.24,80.17,80.24,35200.0,57.228,57.2422,57.1923,57.2422,35200.0
2006-04-11 15:10:00,80.2,80.27,80.2,80.27,25800.0,57.2137,57.2636,57.2137,57.2636,25800.0
2006-04-11 15:15:00,80.25,80.31,80.24,80.25,34800.0,57.2494,57.2922,57.2422,57.2494,34800.0
2006-04-11 15:20:00,80.25,80.28,80.18,80.24,39900.0,57.2494,57.2708,57.1994,57.2422,39900.0
2006-04-11 15:25:00,80.28,80.29,80.23,80.29,25600.0,57.2708,57.2779,57.2351,57.2779,25600.0
2006-04-11 15:30:00,80.3,80.3,80.24,80.26,32400.0,57.285,57.285,57.2422,57.2565,32400.0
2006-04-11 15:35:00,80.25,80.31,80.23,80.29,48200.0,57.2494,57.2922,57.2351,57.2779,48200.0
2006-04-11 15:40:00,80.28,80.33,80.26,80.33,69500.0,57.2708,57.3064,57.2565,57.3064,69500.0
2006-04-11 15:45:00,80.32,80.45,80.31,80.41,79000.0,57.2993,57.392,57.2922,57.3635,79000.0
2006-04-11 15:50:00,80.42,80.46,80.42,80.45,67500.0,57.3706,57.3992,57.3706,57.392,67500.0
2006-04-11 15:55:00,80.46,80.57,80.46,80.54,100900.0,57.3992,57.4776,57.3992,57.4562,100900.0
2006-04-12 09:30:00,81.12,82.0,81.11,81.95,222600.0,57.87,58.4978,57.8629,58.4621,222600.0
2006-04-12 09:35:00,81.87,82.26,81.84,82.25,161200.0,58.405,58.6833,58.3836,58.6761,161200.0
2006-04-12 09:40:00,82.25,82.51,82.15,82.48,114500.0,58.6761,58.8616,58.6048,58.8402,114500.0
2006-04-12 09:45:00,82.52,82.75,82.5,82.62,146700.0,58.8687,59.0328,58.8545,58.9401,146700.0
2006-04-12 09:50:00,82.61,82.9,82.61,82.9,138500.0,58.9329,59.1398,58.9329,59.1398,138500.0
2006-04-12 09:55:00,82.9,82.99,82.86,82.97,106500.0,59.1398,59.204,59.1113,59.1898,106500.0
2006-04-12 10:00:00,82.98,83.43,82.97,83.37,166100.0,59.1969,59.5179,59.1898,59.4751,166100.0
2006-04-12 10:05:00,83.33,83.98,83.33,83.88,302800.0,59.4466,59.9103,59.4466,59.8389,302800.0
2006-04-12 10:10:00,83.86,84.08,83.8,83.86,324600.0,59.8247,59.9816,59.7819,59.8247,324600.0
2006-04-12 10:15:00,83.86,84.1,83.82,83.95,207500.0,59.8247,59.9959,59.7961,59.8889,207500.0
2006-04-12 10:20:00,83.99,84.21,83.97,84.06,178500.0,59.9174,60.0744,59.9032,59.9674,178500.0
2006-04-12 10:25:00,84.08,84.23,84.0,84.09,155100.0,59.9816,60.0886,59.9246,59.9888,155100.0
2006-04-12 10:30:00,84.09,84.1,83.81,83.95,232600.0,59.9888,59.9959,59.789,59.8889,232600.0
2006-04-12 10:35:00,83.96,84.0,83.87,83.9,183800.0,59.896,59.9246,59.8318,59.8532,183800.0
2006-04-12 10:40:00,83.9,83.94,83.73,83.77,82500.0,59.8532,59.8818,59.7319,59.7605,82500.0
2006-04-12 10:45:00,83.8,83.8,83.51,83.52,133600.0,59.7819,59.7819,59.575,59.5821,133600.0
2006-04-12 10:50:00,83.52,83.68,83.42,83.57,117700.0,59.5821,59.6963,59.5108,59.6178,117700.0
2006-04-12 10:55:00,83.56,83.67,83.48,83.66,96200.0,59.6107,59.6891,59.5536,59.682,96200.0
2006-04-12 11:00:00,83.66,83.95,83.66,83.77,74300.0,59.682,59.8889,59.682,59.7605,74300.0
2006-04-12 11:05:00,83.77,83.84,83.71,83.81,38800.0,59.7605,59.8104,59.7177,59.789,38800.0
2006-04-12 11:10:00,83.8,83.9,83.76,83.85,55900.0,59.7819,59.8532,59.7533,59.8175,55900.0
2006-04-12 11:15:00,83.85,83.85,83.59,83.59,44500.0,59.8175,59.8175,59.6321,59.6321,44500.0
2006-04-12 11:20:00,83.59,83.67,83.54,83.54,36200.0,59.6321,59.6891,59.5964,59.5964,36200.0
2006-04-12 11:25:00,83.55,83.64,83.51,83.6,56700.0,59.6035,59.6677,59.575,59.6392,56700.0
2006-04-12 11:30:00,83.61,83.72,83.61,83.71,43900.0,59.6463,59.7248,59.6463,59.7177,43900.0
2006-04-12 11:35:00,83.71,83.73,83.41,83.41,94500.0,59.7177,59.7319,59.5037,59.5037,94500.0
2006-04-12 11:40:00,83.41,83.46,83.32,83.4,37100.0,59.5037,59.5393,59.4395,59.4965,37100.0
2006-04-12 11:45:00,83.41,83.47,83.35,83.47,37000.0,59.5037,59.5465,59.4609,59.5465,37000.0
2006-04-12 11:50:00,83.46,83.53,83.4,83.45,39200.0,59.5393,59.5893,59.4965,59.5322,39200.0
2006-04-12 11:55:00,83.45,83.53,83.42,83.49,102300.0,59.5322,59.5893,59.5108,59.5607,102300.0
2006-04-12 12:00:00,83.48,83.53,83.36,83.51,28600.0,59.5536,59.5893,59.468,59.575,28600.0
2006-04-12 12:05:00,83.53,83.55,83.45,83.45,68600.0,59.5893,59.6035,59.5322,59.5322,68600.0
2006-04-12 12:10:00,83.4,83.46,83.4,83.41,17400.0,59.4965,59.5393,59.4965,59.5037,17400.0
2006-04-12 12:15:00,83.41,83.43,83.38,83.41,24900.0,59.5037,59.5179,59.4823,59.5037,24900.0
2006-04-12 12:20:00,83.42,83.52,83.39,83.48,56900.0,59.5108,59.5821,59.4894,59.5536,56900.0
2006-04-12 12:25:00,83.5,83.54,83.49,83.52,36000.0,59.5679,59.5964,59.5607,59.5821,36000.0
2006-04-12 12:30:00,83.52,83.55,83.5,83.54,40500.0,59.5821,59.6035,59.5679,59.5964,40500.0
2006-04-12 12:35:00,83.53,83.53,83.48,83.48,39900.0,59.5893,59.5893,59.5536,59.5536,39900.0
2006-04-12 12:40:00,83.47,83.5,83.46,83.48,25800.0,59.5465,59.5679,59.5393,59.5536,25800.0
2006-04-12 12:45:00,83.49,83.53,83.48,83.53,45200.0,59.5607,59.5893,59.5536,59.5893,45200.0
2006-04-12 12:50:00,83.52,83.59,83.51,83.57,33300.0,59.5821,59.6321,59.575,59.6178,33300.0
2006-04-12 12:55:00,83.57,83.57,83.53,83.57,33300.0,59.6178,59.6178,59.5893,59.6178,33300.0
2006-04-12 13:00:00,83.58,83.68,83.55,83.62,60400.0,59.6249,59.6963,59.6035,59.6535,60400.0
2006-04-12 13:05:00,83.62,83.67,83.59,83.6,57500.0,59.6535,59.6891,59.6321,59.6392,57500.0
2006-04-12 13:10:00,83.6,83.62,83.45,83.46,76500.0,59.6392,59.6535,59.5322,59.5393,76500.0
2006-04-12 13:15:00,83.45,83.45,83.35,83.36,32800.0,59.5322,59.5322,59.4609,59.468,32800.0
2006-04-12 13:20:00,83.36,83.4,83.22,83.23,46300.0,59.468,59.4965,59.3681,59.3752,46300.0
2006-04-12 13:25:00,83.2,83.28,83.19,83.24,33200.0,59.3538,59.4109,59.3467,59.3824,33200.0
2006-04-12 13:30:00,83.25,83.36,83.18,83.32,33800.0,59.3895,59.468,59.3396,59.4395,33800.0
2006-04-12 13:35:00,83.28,83.32,83.25,83.26,23100.0,59.4109,59.4395,59.3895,59.3966,23100.0
2006-04-12 13:40:00,83.26,83.29,83.24,83.28,47000.0,59.3966,59.4181,59.3824,59.4109,47000.0
2006-04-12 13:45:00,83.28,83.35,83.23,83.35,39700.0,59.4109,59.4609,59.3752,59.4609,39700.0
2006-04-12 13:50:00,83.33,83.36,83.29,83.31,17700.0,59.4466,59.468,59.4181,59.4323,17700.0
2006-04-12 13:55:00,83.31,83.38,83.27,83.37,18000.0,59.4323,59.4823,59.4038,59.4751,18000.0
2006-04-12 14:00:00,83.37,83.48,83.37,83.46,42400.0,59.4751,59.5536,59.4751,59.5393,42400.0
2006-04-12 14:05:00,83.48,83.5,83.46,83.48,46100.0,59.5536,59.5679,59.5393,59.5536,46100.0
2006-04-12 14:10:00,83.48,83.49,83.46,83.48,25100.0,59.5536,59.5607,59.5393,59.5536,25100.0
2006-04-12 14:15:00,83.49,83.5,83.46,83.49,25800.0,59.5607,59.5679,59.5393,59.5607,25800.0
2006-04-12 14:20:00,83.48,83.5,83.41,83.46,168500.0,59.5536,59.5679,59.5037,59.5393,168500.0
2006-04-12 14:25:00,83.45,83.48,83.41,83.48,31700.0,59.5322,59.5536,59.5037,59.5536,31700.0
2006-04-12 14:30:00,83.47,83.49,83.44,83.45,25400.0,59.5465,59.5607,59.5251,59.5322,25400.0
2006-04-12 14:35:00,83.44,83.49,83.42,83.44,30700.0,59.5251,59.5607,59.5108,59.5251,30700.0
2006-04-12 14:40:00,83.44,83.48,83.44,83.45,25500.0,59.5251,59.5536,59.5251,59.5322,25500.0
2006-04-12 14:45:00,83.43,83.44,83.32,83.36,25200.0,59.5179,59.5251,59.4395,59.468,25200.0
2006-04-12 14:50:00,83.36,83.4,83.33,83.35,241200.0,59.468,59.4965,59.4466,59.4609,241200.0
2006-04-12 14:55:00,83.35,83.36,83.28,83.3,35300.0,59.4609,59.468,59.4109,59.4252,35300.0
2006-04-12 15:00:00,83.32,83.32,83.21,83.27,39300.0,59.4395,59.4395,59.361,59.4038,39300.0
2006-04-12 15:05:00,83.27,83.34,83.26,83.34,26200.0,59.4038,59.4537,59.3966,59.4537,26200.0
2006-04-12 15:10:00,83.34,83.39,83.32,83.32,29800.0,59.4537,59.4894,59.4395,59.4395,29800.0
2006-04-12 15:15:00,83.32,83.34,83.27,83.33,30700.0,59.4395,59.4537,59.4038,59.4466,30700.0
2006-04-12 15:20:00,83.33,83.39,83.32,83.33,27500.0,59.4466,59.4894,59.4395,59.4466,27500.0
2006-04-12 15:25:00,83.33,83.33,83.23,83.23,34300.0,59.4466,59.4466,59.3752,59.3752,34300.0
2006-04-12 15:30:00,83.23,83.39,83.23,83.33,41600.0,59.3752,59.4894,59.3752,59.4466,41600.0
2006-04-12 15:35:00,83.34,83.4,83.32,83.39,38900.0,59.4537,59.4965,59.4395,59.4894,38900.0
2006-04-12 15:40:00,83.4,83.41,83.33,83.34,53900.0,59.4965,59.5037,59.4466,59.4537,53900.0
2006-04-12 15:45:00,83.34,83.34,83.29,83.29,45600.0,59.4537,59.4537,59.4181,59.4181,45600.0
2006-04-12 15:50:00,83.29,83.3,83.19,83.2,72400.0,59.4181,59.4252,59.3467,59.3538,72400.0
2006-04-12 15:55:00,83.2,83.35,83.19,83.23,94700.0,59.3538,59.4609,59.3467,59.3752,94700.0
2006-04-13 09:30:00,83.7,83.7,83.3,83.36,175200.0,59.7105,59.7105,59.4252,59.468,175200.0
2006-04-13 09:35:00,83.38,83.41,83.15,83.21,55900.0,59.4823,59.5037,59.3182,59.361,55900.0
2006-04-13 09:40:00,83.2,83.4,83.09,83.24,41900.0,59.3538,59.4965,59.2754,59.3824,41900.0
2006-04-13 09:45:00,83.17,83.46,83.09,83.31,54400.0,59.3324,59.5393,59.2754,59.4323,54400.0
2006-04-13 09:50:00,83.31,83.47,83.3,83.32,52800.0,59.4323,59.5465,59.4252,59.4395,52800.0
2006-04-13 09:55:00,83.31,83.32,83.08,83.22,41900.0,59.4323,59.4395,59.2682,59.3681,41900.0
2006-04-13 10:00:00,83.23,83.5,83.2,83.5,49700.0,59.3752,59.5679,59.3538,59.5679,49700.0
2006-04-13 10:05:00,83.43,83.55,83.43,83.55,76400.0,59.5179,59.6035,59.5179,59.6035,76400.0
2006-04-13 10:10:00,83.55,83.6,83.43,83.46,103000.0,59.6035,59.6392,59.5179,59.5393,103000.0
2006-04-13 10:15:00,83.47,83.5,83.13,83.19,71300.0,59.5465,59.5679,59.3039,59.3467,71300.0
2006-04-13 10:20:00,83.23,83.23,83.05,83.06,48700.0,59.3752,59.3752,59.2468,59.254,48700.0
2006-04-13 10:25:00,83.06,83.08,82.9,82.98,77800.0,59.254,59.2682,59.1398,59.1969,77800.0
2006-04-13 10:30:00,82.96,83.15,82.95,83.11,25900.0,59.1826,59.3182,59.1755,59.2896,25900.0
2006-04-13 10:35:00,83.1,83.11,83.0,83.0,23600.0,59.2825,59.2896,59.2112,59.2112,23600.0
2006-04-13 10:40:00,82.97,83.07,82.97,82.99,19300.0,59.1898,59.2611,59.1898,59.204,19300.0
2006-04-13 10:45:00,83.01,83.1,82.95,83.09,28700.0,59.2183,59.2825,59.1755,59.2754,28700.0
2006-04-13 10:50:00,83.1,83.17,83.01,83.12,41300.0,59.2825,59.3324,59.2183,59.2968,41300.0
2006-04-13 10:55:00,83.15,83.47,83.1,83.47,51800.0,59.3182,59.5465,59.2825,59.5465,51800.0
2006-04-13 11:00:00,83.47,83.48,83.25,83.42,37800.0,59.5465,59.5536,59.3895,59.5108,37800.0
2006-04-13 11:05:00,83.38,83.43,83.31,83.36,32900.0,59.4823,59.5179,59.4323,59.468,32900.0
2006-04-13 11:10:00,83.36,83.55,83.35,83.35,51200.0,59.468,59.6035,59.4609,59.4609,51200.0
2006-04-13 11:15:00,83.35,83.49,83.33,83.45,39000.0,59.4609,59.5607,59.4466,59.5322,39000.0
2006-04-13 11:20:00,83.45,83.47,83.38,83.44,25200.0,59.5322,59.5465,59.4823,59.5251,25200.0
2006-04-13 11:25:00,83.43,83.53,83.41,83.48,28900.0,59.5179,59.5893,59.5037,59.5536,28900.0
2006-04-13 11:30:00,83.49,83.51,83.38,83.38,42500.0,59.5607,59.575,59.4823,59.4823,42500.0
2006-04-13 11:35:00,83.4,83.43,83.37,83.43,33800.0,59.4965,59.5179,59.4751,59.5179,33800.0
2006-04-13 11:40:00,83.45,83.47,83.37,83.47,48600.0,59.5322,59.5465,59.4751,59.5465,48600.0
2006-04-13 11:45:00,83.5,83.5,83.41,83.45,33800.0,59.5679,59.5679,59.5037,59.5322,33800.0
2006-04-13 11:50:00,83.45,83.46,83.41,83.46,26000.0,59.5322,59.5393,59.5037,59.5393,26000.0
2006-04-13 11:55:00,83.41,83.5,83.39,83.47,32800.0,59.5037,59.5679,59.4894,59.5465,32800.0
2006-04-13 12:00:00,83.47,83.5,83.45,83.47,18700.0,59.5465,59.5679,59.5322,59.5465,18700.0
2006-04-13 12:05:00,83.49,83.52,83.47,83.47,22000.0,59.5607,59.5821,59.5465,59.5465,22000.0
2006-04-13 12:10:00,83.5,83.5,83.37,83.4,25400.0,59.5679,59.5679,59.4751,59.4965,25400.0
2006-04-13 12:15:00,83.39,83.42,83.35,83.37,17700.0,59.4894,59.5108,59.4609,59.4751,17700.0
2006-04-13 12:20:00,83.37,83.37,83.3,83.31,35900.0,59.4751,59.4751,59.4252,59.4323,35900.0
2006-04-13 12:25:00,83.31,83.34,83.29,83.31,20000.0,59.4323,59.4537,59.4181,59.4323,20000.0
2006-04-13 12:30:00,83.31,83.32,83.25,83.28,13600.0,59.4323,59.4395,59.3895,59.4109,13600.0
2006-04-13 12:35:00,83.28,83.31,83.25,83.28,16400.0,59.4109,59.4323,59.3895,59.4109,16400.0
2006-04-13 12:40:00,83.26,83.28,83.23,83.27,19300.0,59.3966,59.4109,59.3752,59.4038,19300.0
2006-04-13 12:45:00,83.26,83.31,83.21,83.24,15100.0,59.3966,59.4323,59.361,59.3824,15100.0
2006-04-13 12:50:00,83.22,83.29,83.21,83.29,18200.0,59.3681,59.4181,59.361,59.4181,18200.0
2006-04-13 12:55:00,83.26,83.31,83.25,83.27,63700.0,59.3966,59.4323,59.3895,59.4038,63700.0
2006-04-13 13:00:00,83.3,83.3,83.2,83.2,23200.0,59.4252,59.4252,59.3538,59.3538,23200.0
2006-04-13 13:05:00,83.2,83.26,83.19,83.25,15500.0,59.3538,59.3966,59.3467,59.3895,15500.0
2006-04-13 13:10:00,83.25,83.25,83.2,83.21,11700.0,59.3895,59.3895,59.3538,59.361,11700.0
2006-04-13 13:15:00,83.21,83.26,83.21,83.24,58100.0,59.361,59.3966,59.361,59.3824,58100.0
2006-04-13 13:20:00,83.23,83.26,83.22,83.25,13500.0,59.3752,59.3966,59.3681,59.3895,13500.0
2006-04-13 13:25:00,83.23,83.27,83.23,83.24,21500.0,59.3752,59.4038,59.3752,59.3824,21500.0
2006-04-13 13:30:00,83.25,83.26,83.2,83.2,26400.0,59.3895,59.3966,59.3538,59.3538,26400.0
2006-04-13 13:35:00,83.2,83.24,83.19,83.2,10700.0,59.3538,59.3824,59.3467,59.3538,10700.0
2006-04-13 13:40:00,83.2,83.24,83.18,83.2,8100.0,59.3538,59.3824,59.3396,59.3538,8100.0
2006-04-13 13:45:00,83.2,83.28,83.19,83.22,20800.0,59.3538,59.4109,59.3467,59.3681,20800.0
2006-04-13 13:50:00,83.2,83.31,83.2,83.21,18700.0,59.3538,59.4323,59.3538,59.361,18700.0
2006-04-13 13:55:00,83.22,83.26,83.17,83.21,45000.0,59.3681,59.3966,59.3324,59.361,45000.0
2006-04-13 14:00:00,83.22,83.22,83.15,83.16,10800.0,59.3681,59.3681,59.3182,59.3253,10800.0
2006-04-13 14:05:00,83.15,83.18,83.13,83.13,13600.0,59.3182,59.3396,59.3039,59.3039,13600.0
2006-04-13 14:10:00,83.12,83.12,83.03,83.09,32500.0,59.2968,59.2968,59.2326,59.2754,32500.0
2006-04-13 14:15:00,83.08,83.17,83.07,83.1,31000.0,59.2682,59.3324,59.2611,59.2825,31000.0
2006-04-13 14:20:00,83.1,83.13,83.06,83.13,18500.0,59.2825,59.3039,59.254,59.3039,18500.0
2006-04-13 14:25:00,83.11,83.11,83.04,83.06,29500.0,59.2896,59.2896,59.2397,59.254,29500.0
2006-04-13 14:30:00,83.05,83.06,83.0,83.01,33300.0,59.2468,59.254,59.2112,59.2183,33300.0
2006-04-13 14:35:00,83.02,83.03,82.98,83.03,17800.0,59.2254,59.2326,59.1969,59.2326,17800.0
2006-04-13 14:40:00,83.03,83.05,83.0,83.0,18200.0,59.2326,59.2468,59.2112,59.2112,18200.0
2006-04-13 14:45:00,83.0,83.02,83.0,83.0,31700.0,59.2112,59.2254,59.2112,59.2112,31700.0
2006-04-13 14:50:00,83.0,83.0,82.92,82.92,50700.0,59.2112,59.2112,59.1541,59.1541,50700.0
2006-04-13 14:55:00,82.93,82.93,82.82,82.83,25000.0,59.1612,59.1612,59.0828,59.0899,25000.0
2006-04-13 15:00:00,82.84,82.9,82.82,82.85,30700.0,59.097,59.1398,59.0828,59.1042,30700.0
2006-04-13 15:05:00,82.84,82.86,82.81,82.83,45800.0,59.097,59.1113,59.0756,59.0899,45800.0
2006-04-13 15:10:00,82.83,82.88,82.81,82.83,38800.0,59.0899,59.1256,59.0756,59.0899,38800.0
2006-04-13 15:15:00,82.84,82.97,82.83,82.88,37600.0,59.097,59.1898,59.0899,59.1256,37600.0
2006-04-13 15:20:00,82.87,82.9,82.87,82.9,39200.0,59.1184,59.1398,59.1184,59.1398,39200.0
2006-04-13 15:25:00,82.9,82.95,82.88,82.9,54500.0,59.1398,59.1755,59.1256,59.1398,54500.0
2006-04-13 15:30:00,82.94,83.0,82.9,83.0,50800.0,59.1684,59.2112,59.1398,59.2112,50800.0
2006-04-13 15:35:00,83.0,83.0,82.9,82.9,29800.0,59.2112,59.2112,59.1398,59.1398,29800.0
2006-04-13 15:40:00,82.9,82.91,82.85,82.9,47000.0,59.1398,59.147,59.1042,59.1398,47000.0
2006-04-13 15:45:00,82.9,82.93,82.89,82.93,44400.0,59.1398,59.1612,59.1327,59.1612,44400.0
2006-04-13 15:50:00,82.92,82.99,82.92,82.94,62000.0,59.1541,59.204,59.1541,59.1684,62000.0
2006-04-13 15:55:00,82.94,82.95,82.92,82.93,106400.0,59.1684,59.1755,59.1541,59.1612,106400.0
2006-04-17 09:30:00,83.2,83.27,83.1,83.27,78600.0,59.3538,59.4038,59.2825,59.4038,78600.0
2006-04-17 09:35:00,83.23,83.29,83.17,83.19,64800.0,59.3752,59.4181,59.3324,59.3467,64800.0
2006-04-17 09:40:00,83.23,83.4,83.2,83.4,85400.0,59.3752,59.4965,59.3538,59.4965,85400.0
2006-04-17 09:45:00,83.35,83.58,83.35,83.5,63000.0,59.4609,59.6249,59.4609,59.5679,63000.0
2006-04-17 09:50:00,83.49,83.86,83.49,83.84,40800.0,59.5607,59.8247,59.5607,59.8104,40800.0
2006-04-17 09:55:00,83.82,83.99,83.79,83.8,72100.0,59.7961,59.9174,59.7747,59.7819,72100.0
2006-04-17 10:00:00,83.76,83.82,83.45,83.48,61300.0,59.7533,59.7961,59.5322,59.5536,61300.0
2006-04-17 10:05:00,83.51,83.65,83.47,83.55,80000.0,59.575,59.6749,59.5465,59.6035,80000.0
2006-04-17 10:10:00,83.55,83.55,83.35,83.38,41700.0,59.6035,59.6035,59.4609,59.4823,41700.0
2006-04-17 10:15:00,83.38,83.5,83.34,83.49,23100.0,59.4823,59.5679,59.4537,59.5607,23100.0
2006-04-17 10:20:00,83.51,83.64,83.5,83.57,36600.0,59.575,59.6677,59.5679,59.6178,36600.0
2006-04-17 10:25:00,83.56,83.65,83.55,83.62,23600.0,59.6107,59.6749,59.6035,59.6535,23600.0
2006-04-17 10:30:00,83.62,83.62,83.55,83.56,18500.0,59.6535,59.6535,59.6035,59.6107,18500.0
2006-04-17 10:35:00,83.56,83.62,83.5,83.51,20900.0,59.6107,59.6535,59.5679,59.575,20900.0
2006-04-17 10:40:00,83.51,83.56,83.43,83.43,29400.0,59.575,59.6107,59.5179,59.5179,29400.0
2006-04-17 10:45:00,83.43,83.5,83.4,83.49,60900.0,59.5179,59.5679,59.4965,59.5607,60900.0
2006-04-17 10:50:00,83.48,83.55,83.41,83.54,23800.0,59.5536,59.6035,59.5037,59.5964,23800.0
2006-04-17 10:55:00,83.54,83.54,83.38,83.4,14300.0,59.5964,59.5964,59.4823,59.4965,14300.0
2006-04-17 11:00:00,83.41,83.44,83.37,83.41,18300.0,59.5037,59.5251,59.4751,59.5037,18300.0
2006-04-17 11:05:00,83.43,83.5,83.4,83.43,25500.0,59.5179,59.5679,59.4965,59.5179,25500.0
2006-04-17 11:10:00,83.43,83.47,83.4,83.45,20900.0,59.5179,59.5465,59.4965,59.5322,20900.0
2006-04-17 11:15:00,83.45,83.45,83.26,83.28,24100.0,59.5322,59.5322,59.3966,59.4109,24100.0
2006-04-17 11:20:00,83.27,83.27,83.21,83.24,21000.0,59.4038,59.4038,59.361,59.3824,21000.0
2006-04-17 11:25:00,83.23,83.32,83.22,83.29,41600.0,59.3752,59.4395,59.3681,59.4181,41600.0
2006-04-17 11:30:00,83.29,83.34,83.27,83.27,18400.0,59.4181,59.4537,59.4038,59.4038,18400.0
2006-04-17 11:35:00,83.2,83.21,83.16,83.2,22100.0,59.3538,59.361,59.3253,59.3538,22100.0
2006-04-17 11:40:00,83.2,83.2,83.14,83.15,21200.0,59.3538,59.3538,59.311,59.3182,21200.0
2006-04-17 11:45:00,83.15,83.15,83.12,83.12,11200.0,59.3182,59.3182,59.2968,59.2968,11200.0
2006-04-17 11:50:00,83.12,83.17,83.11,83.14,16000.0,59.2968,59.3324,59.2896,59.311,16000.0
2006-04-17 11:55:00,83.12,83.17,83.12,83.14,7000.0,59.2968,59.3324,59.2968,59.311,7000.0
2006-04-17 12:00:00,83.16,83.17,83.06,83.08,30800.0,59.3253,59.3324,59.254,59.2682,30800.0
2006-04-17 12:05:00,83.11,83.14,83.07,83.11,28200.0,59.2896,59.311,59.2611,59.2896,28200.0
2006-04-17 12:10:00,83.11,83.11,83.01,83.01,21800.0,59.2896,59.2896,59.2183,59.2183,21800.0
2006-04-17 12:15:00,83.01,83.04,82.95,82.95,28200.0,59.2183,59.2397,59.1755,59.1755,28200.0
2006-04-17 12:20:00,82.93,82.93,82.82,82.87,51600.0,59.1612,59.1612,59.0828,59.1184,51600.0
2006-04-17 12:25:00,82.88,82.98,82.87,82.87,42000.0,59.1256,59.1969,59.1184,59.1184,42000.0
2006-04-17 12:30:00,82.88,82.88,82.78,82.83,45700.0,59.1256,59.1256,59.0542,59.0899,45700.0
2006-04-17 12:35:00,82.8,82.87,82.76,82.87,33200.0,59.0685,59.1184,59.04,59.1184,33200.0
2006-04-17 12:40:00,82.84,82.85,82.75,82.8,33800.0,59.097,59.1042,59.0328,59.0685,33800.0
2006-04-17 12:45:00,82.8,82.8,82.61,82.75,51100.0,59.0685,59.0685,58.9329,59.0328,51100.0
2006-04-17 12:50:00,82.75,82.75,82.67,82.71,26700.0,59.0328,59.0328,58.9758,59.0043,26700.0
2006-04-17 12:55:00,82.71,82.81,82.71,82.77,28100.0,59.0043,59.0756,59.0043,59.0471,28100.0
2006-04-17 13:00:00,82.77,82.78,82.66,82.7,27900.0,59.0471,59.0542,58.9686,58.9972,27900.0
2006-04-17 13:05:00,82.69,82.73,82.6,82.66,40700.0,58.99,59.0186,58.9258,58.9686,40700.0
2006-04-17 13:10:00,82.64,82.69,82.59,82.62,29800.0,58.9543,58.99,58.9187,58.9401,29800.0
2006-04-17 13:15:00,82.59,82.67,82.59,82.63,16300.0,58.9187,58.9758,58.9187,58.9472,16300.0
2006-04-17 13:20:00,82.62,82.62,82.53,82.59,20600.0,58.9401,58.9401,58.8759,58.9187,20600.0
2006-04-17 13:25:00,82.59,82.67,82.52,82.67,16700.0,58.9187,58.9758,58.8687,58.9758,16700.0
2006-04-17 13:30:00,82.66,82.7,82.63,82.69,35000.0,58.9686,58.9972,58.9472,58.99,35000.0
2006-04-17 13:35:00,82.68,82.74,82.6,82.6,43000.0,58.9829,59.0257,58.9258,58.9258,43000.0
2006-04-17 13:40:00,82.61,82.66,82.55,82.63,15300.0,58.9329,58.9686,58.8901,58.9472,15300.0
2006-04-17 13:45:00,82.66,82.66,82.52,82.54,20100.0,58.9686,58.9686,58.8687,58.883,20100.0
2006-04-17 13:50:00,82.56,82.57,82.32,82.38,50800.0,58.8973,58.9044,58.7261,58.7689,50800.0
2006-04-17 13:55:00,82.4,82.57,82.4,82.43,39900.0,58.7831,58.9044,58.7831,58.8045,39900.0
2006-04-17 14:00:00,82.43,82.43,82.22,82.24,29300.0,58.8045,58.8045,58.6547,58.669,29300.0
2006-04-17 14:05:00,82.24,82.32,82.15,82.29,37900.0,58.669,58.7261,58.6048,58.7047,37900.0
2006-04-17 14:10:00,82.32,82.32,82.25,82.3,26900.0,58.7261,58.7261,58.6761,58.7118,26900.0
2006-04-17 14:15:00,82.31,82.34,82.25,82.25,17500.0,58.7189,58.7403,58.6761,58.6761,17500.0
2006-04-17 14:20:00,82.26,82.26,82.15,82.18,26100.0,58.6833,58.6833,58.6048,58.6262,26100.0
2006-04-17 14:25:00,82.18,82.26,82.1,82.26,28800.0,58.6262,58.6833,58.5691,58.6833,28800.0
2006-04-17 14:30:00,82.28,82.39,82.28,82.33,20500.0,58.6975,58.776,58.6975,58.7332,20500.0
2006-04-17 14:35:00,82.33,82.41,82.32,82.4,34200.0,58.7332,58.7903,58.7261,58.7831,34200.0
2006-04-17 14:40:00,82.41,82.41,82.3,82.35,34900.0,58.7903,58.7903,58.7118,58.7475,34900.0
2006-04-17 14:45:00,82.35,82.36,82.26,82.28,30600.0,58.7475,58.7546,58.6833,58.6975,30600.0
2006-04-17 14:50:00,82.26,82.27,82.24,82.24,241700.0,58.6833,58.6904,58.669,58.669,241700.0
2006-04-17 14:55:00,82.24,82.24,82.06,82.06,35600.0,58.669,58.669,58.5406,58.5406,35600.0
2006-04-17 15:00:00,82.03,82.06,81.95,82.01,71200.0,58.5192,58.5406,58.4621,58.5049,71200.0
2006-04-17 15:05:00,82.03,82.1,82.0,82.06,66300.0,58.5192,58.5691,58.4978,58.5406,66300.0
2006-04-17 15:10:00,82.05,82.1,82.03,82.05,36100.0,58.5335,58.5691,58.5192,58.5335,36100.0
2006-04-17 15:15:00,82.06,82.06,81.96,82.02,26500.0,58.5406,58.5406,58.4692,58.512,26500.0
2006-04-17 15:20:00,82.02,82.05,81.97,82.05,23700.0,58.512,58.5335,58.4764,58.5335,23700.0
2006-04-17 15:25:00,82.05,82.28,82.05,82.18,36300.0,58.5335,58.6975,58.5335,58.6262,36300.0
2006-04-17 15:30:00,82.18,82.3,82.17,82.25,40700.0,58.6262,58.7118,58.6191,58.6761,40700.0
2006-04-17 15:35:00,82.25,82.31,82.24,82.26,48900.0,58.6761,58.7189,58.669,58.6833,48900.0
2006-04-17 15:40:00,82.26,82.38,82.21,82.38,60500.0,58.6833,58.7689,58.6476,58.7689,60500.0
2006-04-17 15:45:00,82.39,82.41,82.3,82.33,70900.0,58.776,58.7903,58.7118,58.7332,70900.0
2006-04-17 15:50:00,82.32,82.34,82.25,82.27,95100.0,58.7261,58.7403,58.6761,58.6904,95100.0
2006-04-17 15:55:00,82.27,82.35,82.27,82.34,84400.0,58.6904,58.7475,58.6904,58.7403,84400.0
2006-04-18 09:30:00,82.42,82.68,82.35,82.35,93500.0,58.7974,58.9829,58.7475,58.7475,93500.0
2006-04-18 09:35:00,82.38,82.38,82.01,82.02,95100.0,58.7689,58.7689,58.5049,58.512,95100.0
2006-04-18 09:40:00,82.01,82.19,81.88,81.95,82000.0,58.5049,58.6333,58.4122,58.4621,82000.0
2006-04-18 09:45:00,81.96,82.17,81.94,81.96,69800.0,58.4692,58.6191,58.455,58.4692,69800.0
2006-04-18 09:50:00,81.96,82.23,81.93,82.18,31100.0,58.4692,58.6619,58.4478,58.6262,31100.0
2006-04-18 09:55:00,82.16,82.24,82.08,82.22,36400.0,58.6119,58.669,58.5549,58.6547,36400.0
2006-04-18 10:00:00,82.21,82.26,82.12,82.19,65800.0,58.6476,58.6833,58.5834,58.6333,65800.0
2006-04-18 10:05:00,82.19,82.3,82.08,82.08,62800.0,58.6333,58.7118,58.5549,58.5549,62800.0
2006-04-18 10:10:00,82.08,82.12,82.0,82.08,70100.0,58.5549,58.5834,58.4978,58.5549,70100.0
2006-04-18 10:15:00,82.07,82.13,82.03,82.05,35400.0,58.5477,58.5905,58.5192,58.5335,35400.0
2006-04-18 10:20:00,82.06,82.16,82.02,82.13,56200.0,58.5406,58.6119,58.512,58.5905,56200.0
2006-04-18 10:25:00,82.14,82.24,82.12,82.13,33800.0,58.5977,58.669,58.5834,58.5905,33800.0
2006-04-18 10:30:00,82.13,82.16,82.05,82.13,41200.0,58.5905,58.6119,58.5335,58.5905,41200.0
2006-04-18 10:35:00,82.12,82.3,82.11,82.29,45600.0,58.5834,58.7118,58.5763,58.7047,45600.0
2006-04-18 10:40:00,82.3,82.3,82.19,82.2,33900.0,58.7118,58.7118,58.6333,58.6405,33900.0
2006-04-18 10:45:00,82.2,82.24,82.15,82.24,23300.0,58.6405,58.669,58.6048,58.669,23300.0
2006-04-18 10:50:00,82.24,82.3,82.23,82.28,36600.0,58.669,58.7118,58.6619,58.6975,36600.0
2006-04-18 10:55:00,82.28,82.29,82.13,82.23,38900.0,58.6975,58.7047,58.5905,58.6619,38900.0
2006-04-18 11:00:00,82.22,82.3,82.2,82.28,41600.0,58.6547,58.7118,58.6405,58.6975,41600.0
2006-04-18 11:05:00,82.25,82.4,82.22,82.36,62200.0,58.6761,58.7831,58.6547,58.7546,62200.0
2006-04-18 11:10:00,82.36,82.43,82.35,82.42,55600.0,58.7546,58.8045,58.7475,58.7974,55600.0
2006-04-18 11:15:00,82.41,82.54,82.4,82.51,115600.0,58.7903,58.883,58.7831,58.8616,115600.0
2006-04-18 11:20:00,82.49,82.52,82.44,82.45,27400.0,58.8473,58.8687,58.8117,58.8188,27400.0
2006-04-18 11:25:00,82.45,82.54,82.45,82.54,27800.0,58.8188,58.883,58.8188,58.883,27800.0
2006-04-18 11:30:00,82.54,82.56,82.49,82.55,42100.0,58.883,58.8973,58.8473,58.8901,42100.0
2006-04-18 11:35:00,82.53,82.66,82.53,82.62,41600.0,58.8759,58.9686,58.8759,58.9401,41600.0
2006-04-18 11:40:00,82.62,82.68,82.58,82.62,35900.0,58.9401,58.9829,58.9115,58.9401,35900.0
2006-04-18 11:45:00,82.64,82.7,82.62,82.7,34100.0,58.9543,58.9972,58.9401,58.9972,34100.0
2006-04-18 11:50:00,82.7,82.89,82.69,82.89,81700.0,58.9972,59.1327,58.99,59.1327,81700.0
2006-04-18 11:55:00,82.89,82.93,82.76,82.8,41000.0,59.1327,59.1612,59.04,59.0685,41000.0
2006-04-18 12:00:00,82.8,82.8,82.68,82.7,30900.0,59.0685,59.0685,58.9829,58.9972,30900.0
2006-04-18 12:05:00,82.7,82.8,82.7,82.79,44100.0,58.9972,59.0685,58.9972,59.0614,44100.0
2006-04-18 12:10:00,82.79,82.82,82.78,82.79,70100.0,59.0614,59.0828,59.0542,59.0614,70100.0
2006-04-18 12:15:00,82.8,82.88,82.77,82.77,25100.0,59.0685,59.1256,59.0471,59.0471,25100.0
2006-04-18 12:20:00,82.76,82.79,82.71,82.79,20000.0,59.04,59.0614,59.0043,59.0614,20000.0
2006-04-18 12:25:00,82.79,82.8,82.74,82.74,23800.0,59.0614,59.0685,59.0257,59.0257,23800.0
2006-04-18 12:30:00,82.73,82.73,82.67,82.7,17500.0,59.0186,59.0186,58.9758,58.9972,17500.0
2006-04-18 12:35:00,82.7,82.73,82.67,82.73,17000.0,58.9972,59.0186,58.9758,59.0186,17000.0
2006-04-18 12:40:00,82.73,82.8,82.68,82.78,23500.0,59.0186,59.0685,58.9829,59.0542,23500.0
2006-04-18 12:45:00,82.79,82.8,82.77,82.79,10100.0,59.0614,59.0685,59.0471,59.0614,10100.0
2006-04-18 12:50:00,82.79,82.88,82.78,82.88,59300.0,59.0614,59.1256,59.0542,59.1256,59300.0
2006-04-18 12:55:00,82.85,82.89,82.85,82.89,60400.0,59.1042,59.1327,59.1042,59.1327,60400.0
2006-04-18 13:00:00,82.89,82.95,82.84,82.85,51700.0,59.1327,59.1755,59.097,59.1042,51700.0
2006-04-18 13:05:00,82.86,82.9,82.79,82.79,34500.0,59.1113,59.1398,59.0614,59.0614,34500.0
2006-04-18 13:10:00,82.79,82.86,82.78,82.85,20400.0,59.0614,59.1113,59.0542,59.1042,20400.0
2006-04-18 13:15:00,82.85,82.87,82.83,82.85,13000.0,59.1042,59.1184,59.0899,59.1042,13000.0
2006-04-18 13:20:00,82.84,82.87,82.82,82.85,18200.0,59.097,59.1184,59.0828,59.1042,18200.0
2006-04-18 13:25:00,82.86,82.89,82.83,82.89,6200.0,59.1113,59.1327,59.0899,59.1327,6200.0
2006-04-18 13:30:00,82.87,82.9,82.84,82.85,26800.0,59.1184,59.1398,59.097,59.1042,26800.0
2006-04-18 13:35:00,82.85,82.92,82.83,82.89,110700.0,59.1042,59.1541,59.0899,59.1327,110700.0
2006-04-18 13:40:00,82.86,82.87,82.77,82.79,39900.0,59.1113,59.1184,59.0471,59.0614,39900.0
2006-04-18 13:45:00,82.78,82.79,82.68,82.71,58300.0,59.0542,59.0614,58.9829,59.0043,58300.0
2006-04-18 13:50:00,82.7,82.78,82.66,82.78,20300.0,58.9972,59.0542,58.9686,59.0542,20300.0
2006-04-18 13:55:00,82.75,82.86,82.75,82.78,22200.0,59.0328,59.1113,59.0328,59.0542,22200.0
2006-04-18 14:00:00,82.77,83.0,82.75,82.98,92800.0,59.0471,59.2112,59.0328,59.1969,92800.0
2006-04-18 14:05:00,83.0,83.0,82.9,82.92,114100.0,59.2112,59.2112,59.1398,59.1541,114100.0
2006-04-18 14:10:00,82.93,82.95,82.81,82.81,40500.0,59.1612,59.1755,59.0756,59.0756,40500.0
2006-04-18 14:15:00,82.81,82.91,82.79,82.91,85500.0,59.0756,59.147,59.0614,59.147,85500.0
2006-04-18 14:20:00,82.91,82.95,82.82,82.95,26200.0,59.147,59.1755,59.0828,59.1755,26200.0
2006-04-18 14:25:00,82.94,83.0,82.93,82.99,59100.0,59.1684,59.2112,59.1612,59.204,59100.0
2006-04-18 14:30:00,82.99,83.04,82.97,83.0,187700.0,59.204,59.2397,59.1898,59.2112,187700.0
2006-04-18 14:35:00,83.01,83.05,82.96,83.02,43700.0,59.2183,59.2468,59.1826,59.2254,43700.0
2006-04-18 14:40:00,83.02,83.04,82.94,82.99,82700.0,59.2254,59.2397,59.1684,59.204,82700.0
2006-04-18 14:45:00,82.98,83.05,82.98,83.05,50300.0,59.1969,59.2468,59.1969,59.2468,50300.0
2006-04-18 14:50:00,83.04,83.09,83.03,83.09,53200.0,59.2397,59.2754,59.2326,59.2754,53200.0
2006-04-18 14:55:00,83.08,83.09,83.02,83.05,42000.0,59.2682,59.2754,59.2254,59.2468,42000.0
2006-04-18 15:00:00,83.05,83.05,83.01,83.02,44300.0,59.2468,59.2468,59.2183,59.2254,44300.0
2006-04-18 15:05:00,83.02,83.09,83.01,83.08,88700.0,59.2254,59.2754,59.2183,59.2682,88700.0
2006-04-18 15:10:00,83.09,83.31,83.07,83.24,84900.0,59.2754,59.4323,59.2611,59.3824,84900.0
2006-04-18 15:15:00,83.25,83.29,83.12,83.25,66900.0,59.3895,59.4181,59.2968,59.3895,66900.0
2006-04-18 15:20:00,83.24,83.29,83.17,83.17,57100.0,59.3824,59.4181,59.3324,59.3324,57100.0
2006-04-18 15:25:00,83.18,83.31,83.15,83.31,43700.0,59.3396,59.4323,59.3182,59.4323,43700.0
2006-04-18 15:30:00,83.32,83.34,83.27,83.31,45500.0,59.4395,59.4537,59.4038,59.4323,45500.0
2006-04-18 15:35:00,83.29,83.35,83.2,83.24,65500.0,59.4181,59.4609,59.3538,59.3824,65500.0
2006-04-18 15:40:00,83.23,83.31,83.23,83.28,90400.0,59.3752,59.4323,59.3752,59.4109,90400.0
2006-04-18 15:45:00,83.29,83.34,83.27,83.3,79300.0,59.4181,59.4537,59.4038,59.4252,79300.0
2006-04-18 15:50:00,83.29,83.37,83.27,83.33,85000.0,59.4181,59.4751,59.4038,59.4466,85000.0
2006-04-18 15:55:00,83.32,83.34,83.26,83.27,85600.0,59.4395,59.4537,59.3966,59.4038,85600.0
2006-04-19 09:30:00,83.75,83.8,83.75,83.77,133000.0,59.7462,59.7819,59.7462,59.7605,133000.0
2006-04-19 09:35:00,83.75,84.0,83.7,83.7,89500.0,59.7462,59.9246,59.7105,59.7105,89500.0
2006-04-19 09:40:00,83.7,84.0,83.7,83.86,55200.0,59.7105,59.9246,59.7105,59.8247,55200.0
2006-04-19 09:45:00,83.92,83.99,83.81,83.85,37300.0,59.8675,59.9174,59.789,59.8175,37300.0
2006-04-19 09:50:00,83.86,84.03,83.85,83.99,73100.0,59.8247,59.946,59.8175,59.9174,73100.0
2006-04-19 09:55:00,83.99,84.15,83.99,84.03,79800.0,59.9174,60.0316,59.9174,59.946,79800.0
2006-04-19 10:00:00,84.04,84.38,84.03,84.38,81700.0,59.9531,60.1956,59.946,60.1956,81700.0
2006-04-19 10:05:00,84.38,84.4,84.11,84.11,104200.0,60.1956,60.2099,60.003,60.003,104200.0
2006-04-19 10:10:00,84.02,84.21,83.91,84.09,71100.0,59.9388,60.0744,59.8604,59.9888,71100.0
2006-04-19 10:15:00,84.06,84.2,84.06,84.06,52600.0,59.9674,60.0672,59.9674,59.9674,52600.0
2006-04-19 10:20:00,84.06,84.06,83.9,84.0,37900.0,59.9674,59.9674,59.8532,59.9246,37900.0
2006-04-19 10:25:00,84.0,84.05,83.96,84.05,16900.0,59.9246,59.9602,59.896,59.9602,16900.0
2006-04-19 10:30:00,84.01,84.02,83.79,83.88,75600.0,59.9317,59.9388,59.7747,59.8389,75600.0
2006-04-19 10:35:00,83.85,83.94,83.75,83.75,37900.0,59.8175,59.8818,59.7462,59.7462,37900.0
2006-04-19 10:40:00,83.72,84.04,83.7,83.98,40000.0,59.7248,59.9531,59.7105,59.9103,40000.0
2006-04-19 10:45:00,84.01,84.07,83.95,84.01,45100.0,59.9317,59.9745,59.8889,59.9317,45100.0
2006-04-19 10:50:00,84.01,84.12,83.93,84.11,27300.0,59.9317,60.0102,59.8746,60.003,27300.0
2006-04-19 10:55:00,84.13,84.3,84.02,84.08,58100.0,60.0173,60.1386,59.9388,59.9816,58100.0
2006-04-19 11:00:00,84.06,84.4,84.05,84.39,82900.0,59.9674,60.2099,59.9602,60.2028,82900.0
2006-04-19 11:05:00,84.38,84.46,84.24,84.25,55900.0,60.1956,60.2527,60.0958,60.1029,55900.0
2006-04-19 11:10:00,84.2,84.27,84.02,84.13,32100.0,60.0672,60.1172,59.9388,60.0173,32100.0
2006-04-19 11:15:00,84.1,84.19,84.0,84.0,23200.0,59.9959,60.0601,59.9246,59.9246,23200.0
2006-04-19 11:20:00,83.99,84.31,83.98,84.31,29500.0,59.9174,60.1457,59.9103,60.1457,29500.0
2006-04-19 11:25:00,84.31,84.31,84.03,84.15,38300.0,60.1457,60.1457,59.946,60.0316,38300.0
2006-04-19 11:30:00,84.2,84.27,84.16,84.24,28200.0,60.0672,60.1172,60.0387,60.0958,28200.0
2006-04-19 11:35:00,84.25,84.39,84.23,84.33,30200.0,60.1029,60.2028,60.0886,60.16,30200.0
2006-04-19 11:40:00,84.35,84.37,84.28,84.34,25800.0,60.1742,60.1885,60.1243,60.1671,25800.0
2006-04-19 11:45:00,84.34,84.4,84.26,84.37,34300.0,60.1671,60.2099,60.11,60.1885,34300.0
2006-04-19 11:50:00,84.36,84.37,84.28,84.35,15100.0,60.1814,60.1885,60.1243,60.1742,15100.0
2006-04-19 11:55:00,84.37,84.38,84.29,84.29,14700.0,60.1885,60.1956,60.1314,60.1314,14700.0
2006-04-19 12:00:00,84.27,84.36,84.27,84.32,18200.0,60.1172,60.1814,60.1172,60.1528,18200.0
2006-04-19 12:05:00,84.32,84.5,84.32,84.47,55100.0,60.1528,60.2813,60.1528,60.2598,55100.0
2006-04-19 12:10:00,84.49,84.5,84.44,84.5,27600.0,60.2741,60.2813,60.2384,60.2813,27600.0
2006-04-19 12:15:00,84.49,84.49,84.35,84.45,30400.0,60.2741,60.2741,60.1742,60.2456,30400.0
2006-04-19 12:20:00,84.43,84.61,84.43,84.55,31100.0,60.2313,60.3597,60.2313,60.3169,31100.0
2006-04-19 12:25:00,84.55,84.6,84.48,84.52,15400.0,60.3169,60.3526,60.267,60.2955,15400.0
2006-04-19 12:30:00,84.52,84.64,84.49,84.64,17600.0,60.2955,60.3811,60.2741,60.3811,17600.0
2006-04-19 12:35:00,84.63,84.72,84.58,84.58,33900.0,60.374,60.4382,60.3383,60.3383,33900.0
2006-04-19 12:40:00,84.58,84.58,84.49,84.56,21200.0,60.3383,60.3383,60.2741,60.3241,21200.0
2006-04-19 12:45:00,84.54,84.56,84.47,84.47,22000.0,60.3098,60.3241,60.2598,60.2598,22000.0
2006-04-19 12:50:00,84.49,84.5,84.36,84.37,26500.0,60.2741,60.2813,60.1814,60.1885,26500.0
2006-04-19 12:55:00,84.33,84.43,84.32,84.4,25500.0,60.16,60.2313,60.1528,60.2099,25500.0
2006-04-19 13:00:00,84.4,84.52,84.3,84.3,24700.0,60.2099,60.2955,60.1386,60.1386,24700.0
2006-04-19 13:05:00,84.3,84.35,84.24,84.35,32200.0,60.1386,60.1742,60.0958,60.1742,32200.0
2006-04-19 13:10:00,84.39,84.5,84.38,84.42,21300.0,60.2028,60.2813,60.1956,60.2242,21300.0
2006-04-19 13:15:00,84.44,84.6,84.44,84.49,28600.0,60.2384,60.3526,60.2384,60.2741,28600.0
2006-04-19 13:20:00,84.5,84.59,84.44,84.52,41500.0,60.2813,60.3455,60.2384,60.2955,41500.0
2006-04-19 13:25:00,84.49,84.53,84.37,84.5,31600.0,60.2741,60.3027,60.1885,60.2813,31600.0
2006-04-19 13:30:00,84.5,84.54,84.42,84.54,34800.0,60.2813,60.3098,60.2242,60.3098,34800.0
2006-04-19 13:35:00,84.54,84.6,84.48,84.5,51300.0,60.3098,60.3526,60.267,60.2813,51300.0
2006-04-19 13:40:00,84.5,84.61,84.48,84.59,28300.0,60.2813,60.3597,60.267,60.3455,28300.0
2006-04-19 13:45:00,84.58,84.69,84.55,84.6,35700.0,60.3383,60.4168,60.3169,60.3526,35700.0
2006-04-19 13:50:00,84.6,84.74,84.59,84.69,33500.0,60.3526,60.4525,60.3455,60.4168,33500.0
2006-04-19 13:55:00,84.7,84.83,84.7,84.8,40700.0,60.4239,60.5167,60.4239,60.4953,40700.0
2006-04-19 14:00:00,84.82,84.84,84.65,84.66,26400.0,60.5095,60.5238,60.3883,60.3954,26400.0
2006-04-19 14:05:00,84.65,84.66,84.36,84.46,35000.0,60.3883,60.3954,60.1814,60.2527,35000.0
2006-04-19 14:10:00,84.46,84.49,84.4,84.49,31300.0,60.2527,60.2741,60.2099,60.2741,31300.0
2006-04-19 14:15:00,84.48,84.53,84.4,84.53,31300.0,60.267,60.3027,60.2099,60.3027,31300.0
2006-04-19 14:20:00,84.54,84.69,84.53,84.64,21300.0,60.3098,60.4168,60.3027,60.3811,21300.0
2006-04-19 14:25:00,84.61,84.73,84.61,84.68,29600.0,60.3597,60.4453,60.3597,60.4097,29600.0
2006-04-19 14:30:00,84.68,84.83,84.67,84.81,43900.0,60.4097,60.5167,60.4025,60.5024,43900.0
2006-04-19 14:35:00,84.81,84.83,84.75,84.79,48400.0,60.5024,60.5167,60.4596,60.4881,48400.0
2006-04-19 14:40:00,84.8,84.89,84.78,84.89,76500.0,60.4953,60.5595,60.481,60.5595,76500.0
2006-04-19 14:45:00,84.83,84.86,84.8,84.82,13800.0,60.5167,60.5381,60.4953,60.5095,13800.0
2006-04-19 14:50:00,84.83,84.89,84.83,84.87,26100.0,60.5167,60.5595,60.5167,60.5452,26100.0
2006-04-19 14:55:00,84.87,84.99,84.87,84.9,113500.0,60.5452,60.6308,60.5452,60.5666,113500.0
2006-04-19 15:00:00,84.9,84.98,84.9,84.97,42400.0,60.5666,60.6237,60.5666,60.6165,42400.0
2006-04-19 15:05:00,84.97,84.98,84.9,84.93,25600.0,60.6165,60.6237,60.5666,60.588,25600.0
2006-04-19 15:10:00,84.92,84.96,84.88,84.96,25900.0,60.5809,60.6094,60.5523,60.6094,25900.0
2006-04-19 15:15:00,84.96,84.99,84.88,84.9,50100.0,60.6094,60.6308,60.5523,60.5666,50100.0
2006-04-19 15:20:00,84.9,84.96,84.9,84.91,26000.0,60.5666,60.6094,60.5666,60.5737,26000.0
2006-04-19 15:25:00,84.91,84.93,84.82,84.88,49700.0,60.5737,60.588,60.5095,60.5523,49700.0
2006-04-19 15:30:00,84.88,84.91,84.84,84.91,26900.0,60.5523,60.5737,60.5238,60.5737,26900.0
2006-04-19 15:35:00,84.9,84.94,84.85,84.88,34200.0,60.5666,60.5951,60.5309,60.5523,34200.0
2006-04-19 15:40:00,84.86,84.89,84.77,84.83,68000.0,60.5381,60.5595,60.4739,60.5167,68000.0
2006-04-19 15:45:00,84.83,84.88,84.81,84.86,46600.0,60.5167,60.5523,60.5024,60.5381,46600.0
2006-04-19 15:50:00,84.86,84.91,84.86,84.89,53200.0,60.5381,60.5737,60.5381,60.5595,53200.0
2006-04-19 15:55:00,84.89,84.96,84.89,84.96,66100.0,60.5595,60.6094,60.5595,60.6094,66100.0
2006-04-20 09:30:00,84.71,85.1,84.71,85.09,195000.0,60.4311,60.7093,60.4311,60.7021,195000.0
2006-04-20 09:35:00,85.09,85.18,85.01,85.05,38200.0,60.7021,60.7664,60.6451,60.6736,38200.0
2006-04-20 09:40:00,85.03,85.12,85.0,85.07,58000.0,60.6593,60.7236,60.6379,60.6879,58000.0
2006-04-20 09:45:00,85.08,85.33,85.04,85.33,109900.0,60.695,60.8734,60.6665,60.8734,109900.0
2006-04-20 09:50:00,85.33,85.83,85.31,85.71,120700.0,60.8734,61.2301,60.8591,61.1444,120700.0
2006-04-20 09:55:00,85.71,85.86,85.56,85.56,94200.0,61.1444,61.2515,61.0374,61.0374,94200.0
2006-04-20 10:00:00,85.59,85.7,85.48,85.59,58900.0,61.0588,61.1373,60.9804,61.0588,58900.0
2006-04-20 10:05:00,85.65,85.72,85.51,85.62,42300.0,61.1016,61.1516,61.0018,61.0802,42300.0
2006-04-20 10:10:00,85.63,85.72,85.55,85.68,45200.0,61.0874,61.1516,61.0303,61.123,45200.0
2006-04-20 10:15:00,85.69,85.75,85.56,85.63,57500.0,61.1302,61.173,61.0374,61.0874,57500.0
2006-04-20 10:20:00,85.65,85.97,85.65,85.97,58900.0,61.1016,61.3299,61.1016,61.3299,58900.0
2006-04-20 10:25:00,86.0,86.26,85.66,85.66,127600.0,61.3513,61.5368,61.1088,61.1088,127600.0
2006-04-20 10:30:00,85.67,85.85,85.66,85.69,77100.0,61.1159,61.2443,61.1088,61.1302,77100.0
2006-04-20 10:35:00,85.69,85.74,85.64,85.66,57700.0,61.1302,61.1659,61.0945,61.1088,57700.0
2006-04-20 10:40:00,85.66,85.68,85.3,85.39,125600.0,61.1088,61.123,60.852,60.9162,125600.0
2006-04-20 10:45:00,85.4,85.59,85.35,85.38,63700.0,60.9233,61.0588,60.8876,60.909,63700.0
2006-04-20 10:50:00,85.33,85.54,85.25,85.25,72000.0,60.8734,61.0232,60.8163,60.8163,72000.0
2006-04-20 10:55:00,85.25,85.49,85.25,85.4,49200.0,60.8163,60.9875,60.8163,60.9233,49200.0
2006-04-20 11:00:00,85.36,85.44,85.26,85.36,71000.0,60.8948,60.9518,60.8234,60.8948,71000.0
2006-04-20 11:05:00,85.37,85.41,85.31,85.35,29400.0,60.9019,60.9304,60.8591,60.8876,29400.0
2006-04-20 11:10:00,85.37,85.38,85.28,85.33,35000.0,60.9019,60.909,60.8377,60.8734,35000.0
2006-04-20 11:15:00,85.31,85.33,85.13,85.25,104700.0,60.8591,60.8734,60.7307,60.8163,104700.0
2006-04-20 11:20:00,85.25,85.45,85.23,85.42,63600.0,60.8163,60.959,60.802,60.9376,63600.0
2006-04-20 11:25:00,85.42,85.44,85.36,85.44,33700.0,60.9376,60.9518,60.8948,60.9518,33700.0
2006-04-20 11:30:00,85.45,85.64,85.38,85.38,54800.0,60.959,61.0945,60.909,60.909,54800.0
2006-04-20 11:35:00,85.38,85.52,85.38,85.41,46200.0,60.909,61.0089,60.909,60.9304,46200.0
2006-04-20 11:40:00,85.45,85.45,85.35,85.37,34700.0,60.959,60.959,60.8876,60.9019,34700.0
2006-04-20 11:45:00,85.38,85.44,85.3,85.31,57000.0,60.909,60.9518,60.852,60.8591,57000.0
2006-04-20 11:50:00,85.31,85.36,85.28,85.32,24200.0,60.8591,60.8948,60.8377,60.8662,24200.0
2006-04-20 11:55:00,85.32,85.34,85.27,85.33,13700.0,60.8662,60.8805,60.8306,60.8734,13700.0
2006-04-20 12:00:00,85.33,85.41,85.25,85.25,68500.0,60.8734,60.9304,60.8163,60.8163,68500.0
2006-04-20 12:05:00,85.22,85.35,85.22,85.3,51000.0,60.7949,60.8876,60.7949,60.852,51000.0
2006-04-20 12:10:00,85.29,85.37,85.28,85.36,27200.0,60.8448,60.9019,60.8377,60.8948,27200.0
2006-04-20 12:15:00,85.4,85.5,85.37,85.48,58800.0,60.9233,60.9946,60.9019,60.9804,58800.0
2006-04-20 12:20:00,85.48,85.49,85.36,85.42,26800.0,60.9804,60.9875,60.8948,60.9376,26800.0
2006-04-20 12:25:00,85.42,85.46,85.31,85.39,38300.0,60.9376,60.9661,60.8591,60.9162,38300.0
2006-04-20 12:30:00,85.44,85.44,85.36,85.39,23800.0,60.9518,60.9518,60.8948,60.9162,23800.0
2006-04-20 12:35:00,85.39,85.42,85.34,85.36,20100.0,60.9162,60.9376,60.8805,60.8948,20100.0
2006-04-20 12:40:00,85.36,85.42,85.35,85.37,28300.0,60.8948,60.9376,60.8876,60.9019,28300.0
2006-04-20 12:45:00,85.37,85.45,85.35,85.38,30800.0,60.9019,60.959,60.8876,60.909,30800.0
2006-04-20 12:50:00,85.37,85.41,85.34,85.35,14600.0,60.9019,60.9304,60.8805,60.8876,14600.0
2006-04-20 12:55:00,85.36,85.49,85.35,85.49,30800.0,60.8948,60.9875,60.8876,60.9875,30800.0
2006-04-20 13:00:00,85.5,85.54,85.4,85.49,38400.0,60.9946,61.0232,60.9233,60.9875,38400.0
2006-04-20 13:05:00,85.49,85.55,85.37,85.45,33800.0,60.9875,61.0303,60.9019,60.959,33800.0
2006-04-20 13:10:00,85.45,85.47,85.35,85.35,27400.0,60.959,60.9732,60.8876,60.8876,27400.0
2006-04-20 13:15:00,85.35,85.43,85.33,85.34,21200.0,60.8876,60.9447,60.8734,60.8805,21200.0
2006-04-20 13:20:00,85.33,85.35,85.27,85.27,65500.0,60.8734,60.8876,60.8306,60.8306,65500.0
2006-04-20 13:25:00,85.3,85.39,85.26,85.36,35600.0,60.852,60.9162,60.8234,60.8948,35600.0
2006-04-20 13:30:00,85.37,85.37,85.3,85.34,22500.0,60.9019,60.9019,60.852,60.8805,22500.0
2006-04-20 13:35:00,85.39,85.43,85.32,85.39,48100.0,60.9162,60.9447,60.8662,60.9162,48100.0
2006-04-20 13:40:00,85.4,85.42,85.33,85.36,25300.0,60.9233,60.9376,60.8734,60.8948,25300.0
2006-04-20 13:45:00,85.36,85.4,85.33,85.4,13900.0,60.8948,60.9233,60.8734,60.9233,13900.0
2006-04-20 13:50:00,85.38,85.39,85.34,85.37,11800.0,60.909,60.9162,60.8805,60.9019,11800.0
2006-04-20 13:55:00,85.37,85.39,85.31,85.34,22400.0,60.9019,60.9162,60.8591,60.8805,22400.0
2006-04-20 14:00:00,85.34,85.39,85.31,85.33,30000.0,60.8805,60.9162,60.8591,60.8734,30000.0
2006-04-20 14:05:00,85.33,85.5,85.33,85.48,80000.0,60.8734,60.9946,60.8734,60.9804,80000.0
2006-04-20 14:10:00,85.47,85.59,85.41,85.54,53100.0,60.9732,61.0588,60.9304,61.0232,53100.0
2006-04-20 14:15:00,85.53,85.54,85.4,85.44,23600.0,61.016,61.0232,60.9233,60.9518,23600.0
2006-04-20 14:20:00,85.45,85.6,85.45,85.58,31300.0,60.959,61.066,60.959,61.0517,31300.0
2006-04-20 14:25:00,85.59,85.7,85.57,85.68,29600.0,61.0588,61.1373,61.0446,61.123,29600.0
2006-04-20 14:30:00,85.67,85.69,85.59,85.66,25500.0,61.1159,61.1302,61.0588,61.1088,25500.0
2006-04-20 14:35:00,85.67,85.68,85.57,85.57,45800.0,61.1159,61.123,61.0446,61.0446,45800.0
2006-04-20 14:40:00,85.59,85.64,85.49,85.6,44300.0,61.0588,61.0945,60.9875,61.066,44300.0
2006-04-20 14:45:00,85.63,85.71,85.62,85.71,41700.0,61.0874,61.1444,61.0802,61.1444,41700.0
2006-04-20 14:50:00,85.72,85.81,85.66,85.78,61500.0,61.1516,61.2158,61.1088,61.1944,61500.0
2006-04-20 14:55:00,85.79,85.87,85.73,85.77,35300.0,61.2015,61.2586,61.1587,61.1873,35300.0
2006-04-20 15:00:00,85.79,85.82,85.76,85.81,30200.0,61.2015,61.2229,61.1801,61.2158,30200.0
2006-04-20 15:05:00,85.77,85.88,85.76,85.77,50300.0,61.1873,61.2657,61.1801,61.1873,50300.0
2006-04-20 15:10:00,85.77,85.78,85.69,85.74,22600.0,61.1873,61.1944,61.1302,61.1659,22600.0
2006-04-20 15:15:00,85.76,85.79,85.69,85.7,31500.0,61.1801,61.2015,61.1302,61.1373,31500.0
2006-04-20 15:20:00,85.7,85.71,85.63,85.68,44500.0,61.1373,61.1444,61.0874,61.123,44500.0
2006-04-20 15:25:00,85.7,85.74,85.62,85.65,45300.0,61.1373,61.1659,61.0802,61.1016,45300.0
2006-04-20 15:30:00,85.67,85.71,85.63,85.65,35400.0,61.1159,61.1444,61.0874,61.1016,35400.0
2006-04-20 15:35:00,85.66,85.66,85.53,85.54,38400.0,61.1088,61.1088,61.016,61.0232,38400.0
2006-04-20 15:40:00,85.53,85.54,85.44,85.47,112900.0,61.016,61.0232,60.9518,60.9732,112900.0
2006-04-20 15:45:00,85.46,85.55,85.44,85.44,94900.0,60.9661,61.0303,60.9518,60.9518,94900.0
2006-04-20 15:50:00,85.45,85.45,85.37,85.38,124500.0,60.959,60.959,60.9019,60.909,124500.0
2006-04-20 15:55:00,85.39,85.5,85.39,85.45,232400.0,60.9162,60.9946,60.9162,60.959,232400.0
2006-04-21 09:30:00,86.2,86.26,85.9,86.09,445100.0,61.494,61.5368,61.28,61.4155,445100.0
2006-04-21 09:35:00,86.09,86.2,85.9,86.05,60800.0,61.4155,61.494,61.28,61.387,60800.0
2006-04-21 09:40:00,86.05,86.15,85.9,85.95,89200.0,61.387,61.4583,61.28,61.3157,89200.0
2006-04-21 09:45:00,85.9,85.96,85.86,85.96,50500.0,61.28,61.3228,61.2515,61.3228,50500.0
2006-04-21 09:50:00,85.96,86.1,85.95,86.01,94200.0,61.3228,61.4227,61.3157,61.3585,94200.0
2006-04-21 09:55:00,86.02,86.4,86.01,86.32,79200.0,61.3656,61.6367,61.3585,61.5796,79200.0
2006-04-21 10:00:00,86.33,86.33,86.11,86.2,54700.0,61.5867,61.5867,61.4298,61.494,54700.0
2006-04-21 10:05:00,86.21,86.28,86.21,86.26,55600.0,61.5011,61.5511,61.5011,61.5368,55600.0
2006-04-21 10:10:00,86.27,86.4,86.2,86.25,70500.0,61.5439,61.6367,61.494,61.5297,70500.0
2006-04-21 10:15:00,86.25,86.3,86.19,86.19,71100.0,61.5297,61.5653,61.4869,61.4869,71100.0
2006-04-21 10:20:00,86.19,86.3,86.16,86.23,68200.0,61.4869,61.5653,61.4655,61.5154,68200.0
2006-04-21 10:25:00,86.19,86.3,86.01,86.06,47500.0,61.4869,61.5653,61.3585,61.3941,47500.0
2006-04-21 10:30:00,86.11,86.14,86.05,86.08,90100.0,61.4298,61.4512,61.387,61.4084,90100.0
2006-04-21 10:35:00,86.08,86.23,86.07,86.2,66400.0,61.4084,61.5154,61.4013,61.494,66400.0
2006-04-21 10:40:00,86.19,86.33,86.14,86.28,52800.0,61.4869,61.5867,61.4512,61.5511,52800.0
2006-04-21 10:45:00,86.28,86.36,86.1,86.35,47600.0,61.5511,61.6082,61.4227,61.601,47600.0
2006-04-21 10:50:00,86.29,86.36,86.2,86.32,60500.0,61.5582,61.6082,61.494,61.5796,60500.0
2006-04-21 10:55:00,86.32,86.34,86.17,86.18,36700.0,61.5796,61.5939,61.4726,61.4797,36700.0
2006-04-21 11:00:00,86.16,86.25,86.16,86.18,31600.0,61.4655,61.5297,61.4655,61.4797,31600.0
2006-04-21 11:05:00,86.17,86.3,86.13,86.3,27500.0,61.4726,61.5653,61.4441,61.5653,27500.0
2006-04-21 11:10:00,86.3,86.3,86.12,86.15,63200.0,61.5653,61.5653,61.4369,61.4583,63200.0
2006-04-21 11:15:00,86.14,86.19,86.11,86.12,39200.0,61.4512,61.4869,61.4298,61.4369,39200.0
2006-04-21 11:20:00,86.12,86.17,86.11,86.17,25300.0,61.4369,61.4726,61.4298,61.4726,25300.0
2006-04-21 11:25:00,86.15,86.17,86.11,86.15,28100.0,61.4583,61.4726,61.4298,61.4583,28100.0
2006-04-21 11:30:00,86.12,86.18,86.1,86.14,37800.0,61.4369,61.4797,61.4227,61.4512,37800.0
2006-04-21 11:35:00,86.11,86.18,86.1,86.17,18600.0,61.4298,61.4797,61.4227,61.4726,18600.0
2006-04-21 11:40:00,86.17,86.22,86.16,86.2,32800.0,61.4726,61.5083,61.4655,61.494,32800.0
2006-04-21 11:45:00,86.2,86.3,86.16,86.28,41200.0,61.494,61.5653,61.4655,61.5511,41200.0
2006-04-21 11:50:00,86.27,86.27,86.21,86.22,23000.0,61.5439,61.5439,61.5011,61.5083,23000.0
2006-04-21 11:55:00,86.22,86.28,86.16,86.2,24700.0,61.5083,61.5511,61.4655,61.494,24700.0
2006-04-21 12:00:00,86.18,86.21,86.15,86.17,56900.0,61.4797,61.5011,61.4583,61.4726,56900.0
2006-04-21 12:05:00,86.16,86.22,86.15,86.2,20100.0,61.4655,61.5083,61.4583,61.494,20100.0
2006-04-21 12:10:00,86.2,86.23,86.16,86.19,21500.0,61.494,61.5154,61.4655,61.4869,21500.0
2006-04-21 12:15:00,86.2,86.29,86.16,86.26,41300.0,61.494,61.5582,61.4655,61.5368,41300.0
2006-04-21 12:20:00,86.27,86.35,86.26,86.32,12100.0,61.5439,61.601,61.5368,61.5796,12100.0
2006-04-21 12:25:00,86.33,86.4,86.27,86.27,30400.0,61.5867,61.6367,61.5439,61.5439,30400.0
2006-04-21 12:30:00,86.29,86.39,86.27,86.34,22700.0,61.5582,61.6296,61.5439,61.5939,22700.0
2006-04-21 12:35:00,86.34,86.38,86.31,86.33,11900.0,61.5939,61.6224,61.5725,61.5867,11900.0
2006-04-21 12:40:00,86.34,86.37,86.29,86.32,30300.0,61.5939,61.6153,61.5582,61.5796,30300.0
2006-04-21 12:45:00,86.31,86.35,86.31,86.32,9700.0,61.5725,61.601,61.5725,61.5796,9700.0
2006-04-21 12:50:00,86.3,86.31,86.22,86.23,17000.0,61.5653,61.5725,61.5083,61.5154,17000.0
2006-04-21 12:55:00,86.24,86.27,86.22,86.24,10800.0,61.5225,61.5439,61.5083,61.5225,10800.0
2006-04-21 13:00:00,86.26,86.35,86.26,86.32,15100.0,61.5368,61.601,61.5368,61.5796,15100.0
2006-04-21 13:05:00,86.33,86.38,86.29,86.38,26200.0,61.5867,61.6224,61.5582,61.6224,26200.0
2006-04-21 13:10:00,86.38,86.4,86.32,86.33,36700.0,61.6224,61.6367,61.5796,61.5867,36700.0
2006-04-21 13:15:00,86.33,86.39,86.32,86.35,20500.0,61.5867,61.6296,61.5796,61.601,20500.0
2006-04-21 13:20:00,86.37,86.37,86.27,86.3,13800.0,61.6153,61.6153,61.5439,61.5653,13800.0
2006-04-21 13:25:00,86.3,86.33,86.28,86.32,13200.0,61.5653,61.5867,61.5511,61.5796,13200.0
2006-04-21 13:30:00,86.3,86.42,86.3,86.38,23300.0,61.5653,61.651,61.5653,61.6224,23300.0
2006-04-21 13:35:00,86.41,86.42,86.37,86.4,28200.0,61.6438,61.651,61.6153,61.6367,28200.0
2006-04-21 13:40:00,86.37,86.39,86.31,86.32,25500.0,61.6153,61.6296,61.5725,61.5796,25500.0
2006-04-21 13:45:00,86.32,86.41,86.32,86.39,32200.0,61.5796,61.6438,61.5796,61.6296,32200.0
2006-04-21 13:50:00,86.4,86.43,86.4,86.42,33100.0,61.6367,61.6581,61.6367,61.651,33100.0
2006-04-21 13:55:00,86.43,86.5,86.38,86.49,68600.0,61.6581,61.708,61.6224,61.7009,68600.0
2006-04-21 14:00:00,86.48,86.53,86.35,86.38,77600.0,61.6938,61.7294,61.601,61.6224,77600.0
2006-04-21 14:05:00,86.39,86.4,86.32,86.35,34200.0,61.6296,61.6367,61.5796,61.601,34200.0
2006-04-21 14:10:00,86.35,86.41,86.31,86.34,30000.0,61.601,61.6438,61.5725,61.5939,30000.0
2006-04-21 14:15:00,86.33,86.41,86.3,86.41,53800.0,61.5867,61.6438,61.5653,61.6438,53800.0
2006-04-21 14:20:00,86.39,86.48,86.36,86.4,38800.0,61.6296,61.6938,61.6082,61.6367,38800.0
2006-04-21 14:25:00,86.41,86.44,86.36,86.42,59700.0,61.6438,61.6652,61.6082,61.651,59700.0
2006-04-21 14:30:00,86.41,86.43,86.31,86.36,65800.0,61.6438,61.6581,61.5725,61.6082,65800.0
2006-04-21 14:35:00,86.35,86.35,86.25,86.32,94400.0,61.601,61.601,61.5297,61.5796,94400.0
2006-04-21 14:40:00,86.32,86.41,86.26,86.27,35200.0,61.5796,61.6438,61.5368,61.5439,35200.0
2006-04-21 14:45:00,86.26,86.29,86.2,86.28,64800.0,61.5368,61.5582,61.494,61.5511,64800.0
2006-04-21 14:50:00,86.29,86.33,86.26,86.29,42700.0,61.5582,61.5867,61.5368,61.5582,42700.0
2006-04-21 14:55:00,86.29,86.38,86.26,86.26,45800.0,61.5582,61.6224,61.5368,61.5368,45800.0
2006-04-21 15:00:00,86.27,86.3,86.2,86.3,45600.0,61.5439,61.5653,61.494,61.5653,45600.0
2006-04-21 15:05:00,86.26,86.29,86.24,86.25,28800.0,61.5368,61.5582,61.5225,61.5297,28800.0
2006-04-21 15:10:00,86.25,86.31,86.24,86.25,50700.0,61.5297,61.5725,61.5225,61.5297,50700.0
2006-04-21 15:15:00,86.3,86.33,86.24,86.33,81500.0,61.5653,61.5867,61.5225,61.5867,81500.0
2006-04-21 15:20:00,86.31,86.32,86.27,86.28,48400.0,61.5725,61.5796,61.5439,61.5511,48400.0
2006-04-21 15:25:00,86.28,86.33,86.23,86.33,36200.0,61.5511,61.5867,61.5154,61.5867,36200.0
2006-04-21 15:30:00,86.33,86.47,86.32,86.42,42200.0,61.5867,61.6866,61.5796,61.651,42200.0
2006-04-21 15:35:00,86.39,86.45,86.33,86.38,60500.0,61.6296,61.6724,61.5867,61.6224,60500.0
2006-04-21 15:40:00,86.39,86.51,86.38,86.49,85300.0,61.6296,61.7152,61.6224,61.7009,85300.0
2006-04-21 15:45:00,86.49,86.58,86.46,86.56,83200.0,61.7009,61.7651,61.6795,61.7508,83200.0
2006-04-21 15:50:00,86.54,86.57,86.45,86.46,76900.0,61.7366,61.758,61.6724,61.6795,76900.0
2006-04-21 15:55:00,86.47,86.55,86.44,86.45,105600.0,61.6866,61.7437,61.6652,61.6724,105600.0
2006-04-24 09:30:00,86.66,87.09,86.66,87.09,100300.0,61.8222,62.1289,61.8222,62.1289,100300.0
2006-04-24 09:35:00,87.09,87.1,86.75,86.94,54500.0,62.1289,62.1361,61.8864,62.0219,54500.0
2006-04-24 09:40:00,86.97,87.0,86.8,87.0,44400.0,62.0433,62.0647,61.922,62.0647,44400.0
2006-04-24 09:45:00,86.94,87.01,86.9,86.98,44200.0,62.0219,62.0719,61.9934,62.0505,44200.0
2006-04-24 09:50:00,86.98,87.25,86.94,87.08,69600.0,62.0505,62.2431,62.0219,62.1218,69600.0
2006-04-24 09:55:00,87.07,87.1,86.8,87.08,56900.0,62.1147,62.1361,61.922,62.1218,56900.0
2006-04-24 10:00:00,87.05,87.05,86.83,86.89,54800.0,62.1004,62.1004,61.9434,61.9862,54800.0
2006-04-24 10:05:00,86.89,86.9,86.76,86.87,47400.0,61.9862,61.9934,61.8935,61.972,47400.0
2006-04-24 10:10:00,86.87,86.99,86.86,86.91,41700.0,61.972,62.0576,61.9648,62.0005,41700.0
2006-04-24 10:15:00,86.89,86.97,86.84,86.92,37200.0,61.9862,62.0433,61.9506,62.0076,37200.0
2006-04-24 10:20:00,86.93,86.96,86.86,86.94,42400.0,62.0148,62.0362,61.9648,62.0219,42400.0
2006-04-24 10:25:00,86.91,86.94,86.81,86.85,31500.0,62.0005,62.0219,61.9292,61.9577,31500.0
2006-04-24 10:30:00,86.85,86.93,86.85,86.9,20100.0,61.9577,62.0148,61.9577,61.9934,20100.0
2006-04-24 10:35:00,86.94,87.07,86.86,87.0,53200.0,62.0219,62.1147,61.9648,62.0647,53200.0
2006-04-24 10:40:00,87.0,87.11,86.97,87.07,45900.0,62.0647,62.1432,62.0433,62.1147,45900.0
2006-04-24 10:45:00,87.09,87.16,87.07,87.1,44300.0,62.1289,62.1789,62.1147,62.1361,44300.0
2006-04-24 10:50:00,87.13,87.19,87.0,87.03,46200.0,62.1575,62.2003,62.0647,62.0861,46200.0
2006-04-24 10:55:00,87.03,87.09,86.89,87.04,39400.0,62.0861,62.1289,61.9862,62.0933,39400.0
2006-04-24 11:00:00,87.02,87.04,86.92,87.02,44000.0,62.079,62.0933,62.0076,62.079,44000.0
2006-04-24 11:05:00,87.02,87.03,86.9,86.99,43600.0,62.079,62.0861,61.9934,62.0576,43600.0
2006-04-24 11:10:00,86.98,87.0,86.95,87.0,57400.0,62.0505,62.0647,62.029,62.0647,57400.0
2006-04-24 11:15:00,87.0,87.0,86.95,86.95,21300.0,62.0647,62.0647,62.029,62.029,21300.0
2006-04-24 11:20:00,86.96,86.96,86.78,86.79,40900.0,62.0362,62.0362,61.9078,61.9149,40900.0
2006-04-24 11:25:00,86.78,86.87,86.7,86.74,59500.0,61.9078,61.972,61.8507,61.8792,59500.0
2006-04-24 11:30:00,86.73,86.76,86.67,86.67,51000.0,61.8721,61.8935,61.8293,61.8293,51000.0
2006-04-24 11:35:00,86.65,86.69,86.64,86.68,97100.0,61.815,61.8436,61.8079,61.8364,97100.0
2006-04-24 11:40:00,86.68,86.72,86.6,86.72,63300.0,61.8364,61.865,61.7794,61.865,63300.0
2006-04-24 11:45:00,86.72,86.83,86.72,86.78,43600.0,61.865,61.9434,61.865,61.9078,43600.0
2006-04-24 11:50:00,86.79,86.8,86.74,86.76,39500.0,61.9149,61.922,61.8792,61.8935,39500.0
2006-04-24 11:55:00,86.76,86.79,86.74,86.77,29600.0,61.8935,61.9149,61.8792,61.9006,29600.0
2006-04-24 12:00:00,86.77,86.78,86.66,86.73,54600.0,61.9006,61.9078,61.8222,61.8721,54600.0
2006-04-24 12:05:00,86.74,86.75,86.61,86.65,16000.0,61.8792,61.8864,61.7865,61.815,16000.0
2006-04-24 12:10:00,86.64,86.69,86.63,86.63,23600.0,61.8079,61.8436,61.8008,61.8008,23600.0
2006-04-24 12:15:00,86.63,86.74,86.63,86.71,32800.0,61.8008,61.8792,61.8008,61.8578,32800.0
2006-04-24 12:20:00,86.71,86.71,86.59,86.59,24400.0,61.8578,61.8578,61.7722,61.7722,24400.0
2006-04-24 12:25:00,86.59,86.6,86.47,86.48,65500.0,61.7722,61.7794,61.6866,61.6938,65500.0
2006-04-24 12:30:00,86.5,86.5,86.35,86.46,70300.0,61.708,61.708,61.601,61.6795,70300.0
2006-04-24 12:35:00,86.47,86.55,86.46,86.51,33800.0,61.6866,61.7437,61.6795,61.7152,33800.0
2006-04-24 12:40:00,86.51,86.6,86.48,86.59,31300.0,61.7152,61.7794,61.6938,61.7722,31300.0
2006-04-24 12:45:00,86.58,86.6,86.53,86.6,36100.0,61.7651,61.7794,61.7294,61.7794,36100.0
2006-04-24 12:50:00,86.6,86.73,86.6,86.67,37400.0,61.7794,61.8721,61.7794,61.8293,37400.0
2006-04-24 12:55:00,86.67,86.77,86.67,86.68,31500.0,61.8293,61.9006,61.8293,61.8364,31500.0
2006-04-24 13:00:00,86.7,86.7,86.6,86.62,36600.0,61.8507,61.8507,61.7794,61.7936,36600.0
2006-04-24 13:05:00,86.63,86.71,86.6,86.6,45200.0,61.8008,61.8578,61.7794,61.7794,45200.0
2006-04-24 13:10:00,86.65,86.65,86.43,86.45,36600.0,61.815,61.815,61.6581,61.6724,36600.0
2006-04-24 13:15:00,86.44,86.45,86.36,86.37,27000.0,61.6652,61.6724,61.6082,61.6153,27000.0
2006-04-24 13:20:00,86.39,86.42,86.37,86.41,42100.0,61.6296,61.651,61.6153,61.6438,42100.0
2006-04-24 13:25:00,86.42,86.49,86.41,86.48,38500.0,61.651,61.7009,61.6438,61.6938,38500.0
2006-04-24 13:30:00,86.47,86.48,86.39,86.43,24100.0,61.6866,61.6938,61.6296,61.6581,24100.0
2006-04-24 13:35:00,86.44,86.47,86.4,86.46,28000.0,61.6652,61.6866,61.6367,61.6795,28000.0
2006-04-24 13:40:00,86.45,86.49,86.45,86.49,21700.0,61.6724,61.7009,61.6724,61.7009,21700.0
2006-04-24 13:45:00,86.49,86.52,86.48,86.51,48500.0,61.7009,61.7223,61.6938,61.7152,48500.0
2006-04-24 13:50:00,86.5,86.54,86.47,86.53,24200.0,61.708,61.7366,61.6866,61.7294,24200.0
2006-04-24 13:55:00,86.53,86.53,86.48,86.49,25600.0,61.7294,61.7294,61.6938,61.7009,25600.0
2006-04-24 14:00:00,86.49,86.55,86.47,86.48,73300.0,61.7009,61.7437,61.6866,61.6938,73300.0
2006-04-24 14:05:00,86.48,86.51,86.47,86.51,25400.0,61.6938,61.7152,61.6866,61.7152,25400.0
2006-04-24 14:10:00,86.5,86.53,86.49,86.49,39500.0,61.708,61.7294,61.7009,61.7009,39500.0
2006-04-24 14:15:00,86.49,86.53,86.47,86.5,27300.0,61.7009,61.7294,61.6866,61.708,27300.0
2006-04-24 14:20:00,86.5,86.55,86.48,86.5,43200.0,61.708,61.7437,61.6938,61.708,43200.0
2006-04-24 14:25:00,86.51,86.53,86.46,86.47,20500.0,61.7152,61.7294,61.6795,61.6866,20500.0
2006-04-24 14:30:00,86.49,86.5,86.46,86.47,12600.0,61.7009,61.708,61.6795,61.6866,12600.0
2006-04-24 14:35:00,86.48,86.5,86.46,86.48,19600.0,61.6938,61.708,61.6795,61.6938,19600.0
2006-04-24 14:40:00,86.49,86.5,86.4,86.41,18800.0,61.7009,61.708,61.6367,61.6438,18800.0
2006-04-24 14:45:00,86.42,86.42,86.35,86.39,51800.0,61.651,61.651,61.601,61.6296,51800.0
2006-04-24 14:50:00,86.38,86.4,86.32,86.39,53900.0,61.6224,61.6367,61.5796,61.6296,53900.0
2006-04-24 14:55:00,86.38,86.4,86.3,86.34,44600.0,61.6224,61.6367,61.5653,61.5939,44600.0
2006-04-24 15:00:00,86.34,86.36,86.23,86.26,75000.0,61.5939,61.6082,61.5154,61.5368,75000.0
2006-04-24 15:05:00,86.26,86.26,86.2,86.22,67000.0,61.5368,61.5368,61.494,61.5083,67000.0
2006-04-24 15:10:00,86.21,86.23,86.2,86.23,42600.0,61.5011,61.5154,61.494,61.5154,42600.0
2006-04-24 15:15:00,86.22,86.25,86.22,86.25,25500.0,61.5083,61.5297,61.5083,61.5297,25500.0
2006-04-24 15:20:00,86.24,86.25,86.2,86.22,32700.0,61.5225,61.5297,61.494,61.5083,32700.0
2006-04-24 15:25:00,86.23,86.25,86.19,86.23,54300.0,61.5154,61.5297,61.4869,61.5154,54300.0
2006-04-24 15:30:00,86.23,86.3,86.22,86.26,77600.0,61.5154,61.5653,61.5083,61.5368,77600.0
2006-04-24 15:35:00,86.25,86.27,86.21,86.26,55500.0,61.5297,61.5439,61.5011,61.5368,55500.0
2006-04-24 15:40:00,86.26,86.27,86.16,86.16,47000.0,61.5368,61.5439,61.4655,61.4655,47000.0
2006-04-24 15:45:00,86.16,86.29,86.16,86.22,50900.0,61.4655,61.5582,61.4655,61.5083,50900.0
2006-04-24 15:50:00,86.22,86.3,86.2,86.2,67300.0,61.5083,61.5653,61.494,61.494,67300.0
2006-04-24 15:55:00,86.2,86.22,86.13,86.14,89000.0,61.494,61.5083,61.4441,61.4512,89000.0
2006-04-25 09:30:00,86.35,86.48,86.2,86.35,131500.0,61.601,61.6938,61.494,61.601,131500.0
2006-04-25 09:35:00,86.24,86.3,86.14,86.2,57600.0,61.5225,61.5653,61.4512,61.494,57600.0
2006-04-25 09:40:00,86.19,86.3,86.03,86.25,90100.0,61.4869,61.5653,61.3727,61.5297,90100.0
2006-04-25 09:45:00,86.25,86.25,85.9,85.97,142900.0,61.5297,61.5297,61.28,61.3299,142900.0
2006-04-25 09:50:00,85.96,86.0,85.9,85.97,56400.0,61.3228,61.3513,61.28,61.3299,56400.0
2006-04-25 09:55:00,85.97,86.0,85.8,85.8,74400.0,61.3299,61.3513,61.2087,61.2087,74400.0
2006-04-25 10:00:00,85.81,85.82,85.61,85.69,183300.0,61.2158,61.2229,61.0731,61.1302,183300.0
2006-04-25 10:05:00,85.7,85.7,85.52,85.56,86600.0,61.1373,61.1373,61.0089,61.0374,86600.0
2006-04-25 10:10:00,85.57,85.73,85.5,85.73,82200.0,61.0446,61.1587,60.9946,61.1587,82200.0
2006-04-25 10:15:00,85.72,85.75,85.5,85.56,51800.0,61.1516,61.173,60.9946,61.0374,51800.0
2006-04-25 10:20:00,85.56,85.62,85.46,85.5,70100.0,61.0374,61.0802,60.9661,60.9946,70100.0
2006-04-25 10:25:00,85.5,85.5,85.3,85.39,71000.0,60.9946,60.9946,60.852,60.9162,71000.0
2006-04-25 10:30:00,85.4,85.56,85.35,85.45,109900.0,60.9233,61.0374,60.8876,60.959,109900.0
2006-04-25 10:35:00,85.48,85.54,85.44,85.47,182700.0,60.9804,61.0232,60.9518,60.9732,182700.0
2006-04-25 10:40:00,85.47,85.69,85.45,85.66,37400.0,60.9732,61.1302,60.959,61.1088,37400.0
2006-04-25 10:45:00,85.66,85.99,85.65,85.98,54700.0,61.1088,61.3442,61.1016,61.3371,54700.0
2006-04-25 10:50:00,85.99,86.08,85.9,86.03,56600.0,61.3442,61.4084,61.28,61.3727,56600.0
2006-04-25 10:55:00,86.03,86.21,86.02,86.02,54800.0,61.3727,61.5011,61.3656,61.3656,54800.0
2006-04-25 11:00:00,86.02,86.1,85.97,86.1,51000.0,61.3656,61.4227,61.3299,61.4227,51000.0
2006-04-25 11:05:00,86.08,86.08,85.98,85.99,124400.0,61.4084,61.4084,61.3371,61.3442,124400.0
2006-04-25 11:10:00,85.99,86.06,85.92,85.98,43600.0,61.3442,61.3941,61.2943,61.3371,43600.0
2006-04-25 11:15:00,86.0,86.0,85.92,85.96,27900.0,61.3513,61.3513,61.2943,61.3228,27900.0
2006-04-25 11:20:00,85.94,86.07,85.92,85.96,29300.0,61.3085,61.4013,61.2943,61.3228,29300.0
2006-04-25 11:25:00,85.95,86.07,85.91,85.96,38200.0,61.3157,61.4013,61.2871,61.3228,38200.0
2006-04-25 11:30:00,85.96,85.96,85.86,85.93,53800.0,61.3228,61.3228,61.2515,61.3014,53800.0
2006-04-25 11:35:00,85.95,86.0,85.83,85.83,32100.0,61.3157,61.3513,61.2301,61.2301,32100.0
2006-04-25 11:40:00,85.83,85.89,85.72,85.72,53100.0,61.2301,61.2729,61.1516,61.1516,53100.0
2006-04-25 11:45:00,85.7,85.79,85.43,85.45,67000.0,61.1373,61.2015,60.9447,60.959,67000.0
2006-04-25 11:50:00,85.46,85.59,85.36,85.59,50900.0,60.9661,61.0588,60.8948,61.0588,50900.0
2006-04-25 11:55:00,85.58,85.62,85.48,85.49,34600.0,61.0517,61.0802,60.9804,60.9875,34600.0
2006-04-25 12:00:00,85.48,85.5,85.28,85.34,62200.0,60.9804,60.9946,60.8377,60.8805,62200.0
2006-04-25 12:05:00,85.34,85.47,85.33,85.33,28700.0,60.8805,60.9732,60.8734,60.8734,28700.0
2006-04-25 12:10:00,85.32,85.47,85.3,85.4,32200.0,60.8662,60.9732,60.852,60.9233,32200.0
2006-04-25 12:15:00,85.41,85.55,85.36,85.55,49900.0,60.9304,61.0303,60.8948,61.0303,49900.0
2006-04-25 12:20:00,85.52,85.62,85.41,85.45,26800.0,61.0089,61.0802,60.9304,60.959,26800.0
2006-04-25 12:25:00,85.45,85.57,85.43,85.47,27800.0,60.959,61.0446,60.9447,60.9732,27800.0
2006-04-25 12:30:00,85.45,85.6,85.45,85.6,23800.0,60.959,61.066,60.959,61.066,23800.0
2006-04-25 12:35:00,85.62,85.68,85.55,85.58,20600.0,61.0802,61.123,61.0303,61.0517,20600.0
2006-04-25 12:40:00,85.57,85.66,85.57,85.65,35300.0,61.0446,61.1088,61.0446,61.1016,35300.0
2006-04-25 12:45:00,85.64,85.72,85.63,85.7,29400.0,61.0945,61.1516,61.0874,61.1373,29400.0
2006-04-25 12:50:00,85.7,85.84,85.7,85.78,20200.0,61.1373,61.2372,61.1373,61.1944,20200.0
2006-04-25 12:55:00,85.78,85.8,85.69,85.79,23200.0,61.1944,61.2087,61.1302,61.2015,23200.0
2006-04-25 13:00:00,85.79,85.81,85.65,85.74,30400.0,61.2015,61.2158,61.1016,61.1659,30400.0
2006-04-25 13:05:00,85.74,85.75,85.7,85.71,21700.0,61.1659,61.173,61.1373,61.1444,21700.0
2006-04-25 13:10:00,85.72,85.73,85.6,85.71,20000.0,61.1516,61.1587,61.066,61.1444,20000.0
2006-04-25 13:15:00,85.69,85.83,85.69,85.79,26600.0,61.1302,61.2301,61.1302,61.2015,26600.0
2006-04-25 13:20:00,85.78,85.79,85.7,85.75,31500.0,61.1944,61.2015,61.1373,61.173,31500.0
2006-04-25 13:25:00,85.76,85.76,85.61,85.73,42400.0,61.1801,61.1801,61.0731,61.1587,42400.0
2006-04-25 13:30:00,85.74,85.76,85.65,85.69,40700.0,61.1659,61.1801,61.1016,61.1302,40700.0
2006-04-25 13:35:00,85.69,85.75,85.64,85.72,41900.0,61.1302,61.173,61.0945,61.1516,41900.0
2006-04-25 13:40:00,85.71,85.71,85.6,85.6,34400.0,61.1444,61.1444,61.066,61.066,34400.0
2006-04-25 13:45:00,85.59,85.65,85.5,85.53,57000.0,61.0588,61.1016,60.9946,61.016,57000.0
2006-04-25 13:50:00,85.52,85.55,85.42,85.43,39600.0,61.0089,61.0303,60.9376,60.9447,39600.0
2006-04-25 13:55:00,85.43,85.44,85.35,85.37,33100.0,60.9447,60.9518,60.8876,60.9019,33100.0
2006-04-25 14:00:00,85.37,85.39,85.3,85.38,61800.0,60.9019,60.9162,60.852,60.909,61800.0
2006-04-25 14:05:00,85.38,85.39,85.31,85.31,36300.0,60.909,60.9162,60.8591,60.8591,36300.0
2006-04-25 14:10:00,85.3,85.31,85.26,85.28,94500.0,60.852,60.8591,60.8234,60.8377,94500.0
2006-04-25 14:15:00,85.28,85.3,85.26,85.27,17300.0,60.8377,60.852,60.8234,60.8306,17300.0
2006-04-25 14:20:00,85.27,85.29,85.25,85.29,35700.0,60.8306,60.8448,60.8163,60.8448,35700.0
2006-04-25 14:25:00,85.29,85.34,85.24,85.25,59800.0,60.8448,60.8805,60.8092,60.8163,59800.0
2006-04-25 14:30:00,85.25,85.25,85.2,85.22,70900.0,60.8163,60.8163,60.7806,60.7949,70900.0
2006-04-25 14:35:00,85.21,85.26,85.2,85.23,58100.0,60.7878,60.8234,60.7806,60.802,58100.0
2006-04-25 14:40:00,85.23,85.31,85.22,85.27,42800.0,60.802,60.8591,60.7949,60.8306,42800.0
2006-04-25 14:45:00,85.25,85.3,85.24,85.27,65800.0,60.8163,60.852,60.8092,60.8306,65800.0
2006-04-25 14:50:00,85.27,85.27,85.2,85.2,42600.0,60.8306,60.8306,60.7806,60.7806,42600.0
2006-04-25 14:55:00,85.2,85.21,85.11,85.13,59200.0,60.7806,60.7878,60.7164,60.7307,59200.0
2006-04-25 15:00:00,85.13,85.14,85.07,85.11,90700.0,60.7307,60.7378,60.6879,60.7164,90700.0
2006-04-25 15:05:00,85.11,85.12,85.05,85.06,36500.0,60.7164,60.7236,60.6736,60.6807,36500.0
2006-04-25 15:10:00,85.07,85.09,84.91,84.97,112300.0,60.6879,60.7021,60.5737,60.6165,112300.0
2006-04-25 15:15:00,84.97,85.07,84.9,84.97,48000.0,60.6165,60.6879,60.5666,60.6165,48000.0
2006-04-25 15:20:00,84.97,85.01,84.94,84.99,84000.0,60.6165,60.6451,60.5951,60.6308,84000.0
2006-04-25 15:25:00,85.0,85.0,84.95,84.99,39400.0,60.6379,60.6379,60.6023,60.6308,39400.0
2006-04-25 15:30:00,84.98,85.11,84.97,85.1,55700.0,60.6237,60.7164,60.6165,60.7093,55700.0
2006-04-25 15:35:00,85.1,85.14,85.08,85.12,47400.0,60.7093,60.7378,60.695,60.7236,47400.0
2006-04-25 15:40:00,85.12,85.13,85.01,85.03,58600.0,60.7236,60.7307,60.6451,60.6593,58600.0
2006-04-25 15:45:00,85.03,85.17,85.01,85.16,79900.0,60.6593,60.7592,60.6451,60.7521,79900.0
2006-04-25 15:50:00,85.16,85.19,85.16,85.19,64500.0,60.7521,60.7735,60.7521,60.7735,64500.0
2006-04-25 15:55:00,85.19,85.22,85.18,85.19,89100.0,60.7735,60.7949,60.7664,60.7735,89100.0
2006-04-26 09:30:00,84.16,84.31,83.43,83.51,539900.0,60.0387,60.1457,59.5179,59.575,539900.0
2006-04-26 09:35:00,83.49,83.5,83.2,83.47,344500.0,59.5607,59.5679,59.3538,59.5465,344500.0
2006-04-26 09:40:00,83.47,83.75,83.35,83.55,131600.0,59.5465,59.7462,59.4609,59.6035,131600.0
2006-04-26 09:45:00,83.55,83.98,83.5,83.56,123300.0,59.6035,59.9103,59.5679,59.6107,123300.0
2006-04-26 09:50:00,83.55,83.95,83.52,83.92,99400.0,59.6035,59.8889,59.5821,59.8675,99400.0
2006-04-26 09:55:00,83.91,84.36,83.81,84.35,131500.0,59.8604,60.1814,59.789,60.1742,131500.0
2006-04-26 10:00:00,84.36,84.48,84.08,84.39,132100.0,60.1814,60.267,59.9816,60.2028,132100.0
2006-04-26 10:05:00,84.41,85.0,84.35,84.82,176400.0,60.217,60.6379,60.1742,60.5095,176400.0
2006-04-26 10:10:00,84.8,85.5,84.75,85.47,229800.0,60.4953,60.9946,60.4596,60.9732,229800.0
2006-04-26 10:15:00,85.48,85.6,85.2,85.22,123000.0,60.9804,61.066,60.7806,60.7949,123000.0
2006-04-26 10:20:00,85.23,85.29,84.96,85.01,109900.0,60.802,60.8448,60.6094,60.6451,109900.0
2006-04-26 10:25:00,85.04,85.13,84.8,84.95,74700.0,60.6665,60.7307,60.4953,60.6023,74700.0
2006-04-26 10:30:00,84.98,85.09,84.8,84.89,82900.0,60.6237,60.7021,60.4953,60.5595,82900.0
2006-04-26 10:35:00,84.84,85.12,84.76,84.96,435900.0,60.5238,60.7236,60.4667,60.6094,435900.0
2006-04-26 10:40:00,84.96,85.5,84.88,85.5,97000.0,60.6094,60.9946,60.5523,60.9946,97000.0
2006-04-26 10:45:00,85.45,85.68,85.3,85.31,192400.0,60.959,61.123,60.852,60.8591,192400.0
2006-04-26 10:50:00,85.31,85.51,85.14,85.14,117200.0,60.8591,61.0018,60.7378,60.7378,117200.0
2006-04-26 10:55:00,85.14,85.38,85.11,85.34,108900.0,60.7378,60.909,60.7164,60.8805,108900.0
2006-04-26 11:00:00,85.34,85.61,85.32,85.53,43100.0,60.8805,61.0731,60.8662,61.016,43100.0
2006-04-26 11:05:00,85.53,85.73,85.45,85.71,95800.0,61.016,61.1587,60.959,61.1444,95800.0
2006-04-26 11:10:00,85.7,85.94,85.64,85.9,61600.0,61.1373,61.3085,61.0945,61.28,61600.0
2006-04-26 11:15:00,85.91,85.95,85.74,85.83,49100.0,61.2871,61.3157,61.1659,61.2301,49100.0
2006-04-26 11:20:00,85.83,85.84,85.7,85.77,59300.0,61.2301,61.2372,61.1373,61.1873,59300.0
2006-04-26 11:25:00,85.77,85.92,85.62,85.89,72100.0,61.1873,61.2943,61.0802,61.2729,72100.0
2006-04-26 11:30:00,85.85,85.98,85.79,85.98,79500.0,61.2443,61.3371,61.2015,61.3371,79500.0
2006-04-26 11:35:00,85.98,85.98,85.87,85.98,37800.0,61.3371,61.3371,61.2586,61.3371,37800.0
2006-04-26 11:40:00,85.98,86.1,85.83,85.94,112800.0,61.3371,61.4227,61.2301,61.3085,112800.0
2006-04-26 11:45:00,85.95,86.07,85.85,85.99,44700.0,61.3157,61.4013,61.2443,61.3442,44700.0
2006-04-26 11:50:00,85.97,86.02,85.95,85.98,29800.0,61.3299,61.3656,61.3157,61.3371,29800.0
2006-04-26 11:55:00,85.98,85.98,85.67,85.72,72800.0,61.3371,61.3371,61.1159,61.1516,72800.0
2006-04-26 12:00:00,85.7,85.7,85.58,85.59,30700.0,61.1373,61.1373,61.0517,61.0588,30700.0
2006-04-26 12:05:00,85.59,85.67,85.55,85.66,43200.0,61.0588,61.1159,61.0303,61.1088,43200.0
2006-04-26 12:10:00,85.66,85.73,85.4,85.7,41300.0,61.1088,61.1587,60.9233,61.1373,41300.0
2006-04-26 12:15:00,85.7,85.9,85.65,85.81,36800.0,61.1373,61.28,61.1016,61.2158,36800.0
2006-04-26 12:20:00,85.84,85.84,85.65,85.66,43700.0,61.2372,61.2372,61.1016,61.1088,43700.0
2006-04-26 12:25:00,85.65,85.75,85.6,85.6,32200.0,61.1016,61.173,61.066,61.066,32200.0
2006-04-26 12:30:00,85.61,85.63,85.57,85.6,26600.0,61.0731,61.0874,61.0446,61.066,26600.0
2006-04-26 12:35:00,85.6,85.66,85.57,85.66,22600.0,61.066,61.1088,61.0446,61.1088,22600.0
2006-04-26 12:40:00,85.69,85.74,85.65,85.7,17800.0,61.1302,61.1659,61.1016,61.1373,17800.0
2006-04-26 12:45:00,85.71,85.71,85.52,85.56,27400.0,61.1444,61.1444,61.0089,61.0374,27400.0
2006-04-26 12:50:00,85.53,85.6,85.52,85.57,16000.0,61.016,61.066,61.0089,61.0446,16000.0
2006-04-26 12:55:00,85.57,85.59,85.51,85.53,16200.0,61.0446,61.0588,61.0018,61.016,16200.0
2006-04-26 13:00:00,85.53,85.56,85.48,85.48,17900.0,61.016,61.0374,60.9804,60.9804,17900.0
2006-04-26 13:05:00,85.48,85.49,85.39,85.39,38400.0,60.9804,60.9875,60.9162,60.9162,38400.0
2006-04-26 13:10:00,85.39,85.46,85.29,85.4,49100.0,60.9162,60.9661,60.8448,60.9233,49100.0
2006-04-26 13:15:00,85.4,85.46,85.23,85.3,22300.0,60.9233,60.9661,60.802,60.852,22300.0
2006-04-26 13:20:00,85.3,85.39,85.28,85.3,20900.0,60.852,60.9162,60.8377,60.852,20900.0
2006-04-26 13:25:00,85.31,85.36,85.29,85.34,39300.0,60.8591,60.8948,60.8448,60.8805,39300.0
2006-04-26 13:30:00,85.34,85.56,85.28,85.53,62700.0,60.8805,61.0374,60.8377,61.016,62700.0
2006-04-26 13:35:00,85.54,85.55,85.45,85.54,21700.0,61.0232,61.0303,60.959,61.0232,21700.0
2006-04-26 13:40:00,85.49,85.5,85.42,85.46,12800.0,60.9875,60.9946,60.9376,60.9661,12800.0
2006-04-26 13:45:00,85.44,85.44,85.34,85.37,24500.0,60.9518,60.9518,60.8805,60.9019,24500.0
2006-04-26 13:50:00,85.35,85.43,85.35,85.39,17500.0,60.8876,60.9447,60.8876,60.9162,17500.0
2006-04-26 13:55:00,85.39,85.41,85.32,85.41,22700.0,60.9162,60.9304,60.8662,60.9304,22700.0
2006-04-26 14:00:00,85.41,85.49,85.28,85.3,34800.0,60.9304,60.9875,60.8377,60.852,34800.0
2006-04-26 14:05:00,85.31,85.36,85.25,85.34,110800.0,60.8591,60.8948,60.8163,60.8805,110800.0
2006-04-26 14:10:00,85.31,85.39,85.27,85.27,48000.0,60.8591,60.9162,60.8306,60.8306,48000.0
2006-04-26 14:15:00,85.28,85.28,85.11,85.19,37500.0,60.8377,60.8377,60.7164,60.7735,37500.0
2006-04-26 14:20:00,85.18,85.18,85.08,85.11,37600.0,60.7664,60.7664,60.695,60.7164,37600.0
2006-04-26 14:25:00,85.11,85.11,84.95,85.05,48100.0,60.7164,60.7164,60.6023,60.6736,48100.0
2006-04-26 14:30:00,85.05,85.15,84.94,84.94,40700.0,60.6736,60.745,60.5951,60.5951,40700.0
2006-04-26 14:35:00,84.94,84.95,84.85,84.91,60900.0,60.5951,60.6023,60.5309,60.5737,60900.0
2006-04-26 14:40:00,84.91,84.92,84.87,84.87,49600.0,60.5737,60.5809,60.5452,60.5452,49600.0
2006-04-26 14:45:00,84.89,84.89,84.82,84.84,32800.0,60.5595,60.5595,60.5095,60.5238,32800.0
2006-04-26 14:50:00,84.85,84.85,84.77,84.8,33400.0,60.5309,60.5309,60.4739,60.4953,33400.0
2006-04-26 14:55:00,84.78,84.81,84.75,84.8,51300.0,60.481,60.5024,60.4596,60.4953,51300.0
2006-04-26 15:00:00,84.79,84.8,84.64,84.68,70600.0,60.4881,60.4953,60.3811,60.4097,70600.0
2006-04-26 15:05:00,84.68,84.71,84.67,84.71,58500.0,60.4097,60.4311,60.4025,60.4311,58500.0
2006-04-26 15:10:00,84.7,84.71,84.5,84.51,55000.0,60.4239,60.4311,60.2813,60.2884,55000.0
2006-04-26 15:15:00,84.52,84.58,84.38,84.53,67200.0,60.2955,60.3383,60.1956,60.3027,67200.0
2006-04-26 15:20:00,84.5,84.59,84.47,84.52,57500.0,60.2813,60.3455,60.2598,60.2955,57500.0
2006-04-26 15:25:00,84.51,84.51,84.44,84.45,52400.0,60.2884,60.2884,60.2384,60.2456,52400.0
2006-04-26 15:30:00,84.47,84.68,84.43,84.59,77200.0,60.2598,60.4097,60.2313,60.3455,77200.0
2006-04-26 15:35:00,84.59,84.78,84.55,84.78,74700.0,60.3455,60.481,60.3169,60.481,74700.0
2006-04-26 15:40:00,84.77,85.01,84.77,84.86,74200.0,60.4739,60.6451,60.4739,60.5381,74200.0
2006-04-26 15:45:00,84.86,84.96,84.78,84.96,45800.0,60.5381,60.6094,60.481,60.6094,45800.0
2006-04-26 15:50:00,84.96,85.08,84.95,84.95,58800.0,60.6094,60.695,60.6023,60.6023,58800.0
2006-04-26 15:55:00,84.96,84.98,84.89,84.9,101300.0,60.6094,60.6237,60.5595,60.5666,101300.0
2006-04-27 09:30:00,84.54,84.57,84.3,84.37,105000.0,60.3098,60.3312,60.1386,60.1885,105000.0
2006-04-27 09:35:00,84.39,84.7,84.36,84.57,45500.0,60.2028,60.4239,60.1814,60.3312,45500.0
2006-04-27 09:40:00,84.58,84.58,84.13,84.14,71900.0,60.3383,60.3383,60.0173,60.0244,71900.0
2006-04-27 09:45:00,84.13,84.38,84.13,84.24,117200.0,60.0173,60.1956,60.0173,60.0958,117200.0
2006-04-27 09:50:00,84.25,84.25,83.84,83.84,68700.0,60.1029,60.1029,59.8104,59.8104,68700.0
2006-04-27 09:55:00,83.86,84.07,83.81,84.03,66300.0,59.8247,59.9745,59.789,59.946,66300.0
2006-04-27 10:00:00,84.02,84.43,84.01,84.06,97800.0,59.9388,60.2313,59.9317,59.9674,97800.0
2006-04-27 10:05:00,84.12,84.51,83.89,84.41,87800.0,60.0102,60.2884,59.8461,60.217,87800.0
2006-04-27 10:10:00,84.41,84.55,84.23,84.35,77400.0,60.217,60.3169,60.0886,60.1742,77400.0
2006-04-27 10:15:00,84.35,84.38,84.03,84.12,42300.0,60.1742,60.1956,59.946,60.0102,42300.0
2006-04-27 10:20:00,84.14,84.14,83.79,83.81,82200.0,60.0244,60.0244,59.7747,59.789,82200.0
2006-04-27 10:25:00,83.82,83.99,83.81,83.93,42500.0,59.7961,59.9174,59.789,59.8746,42500.0
2006-04-27 10:30:00,83.93,83.98,83.61,83.62,72300.0,59.8746,59.9103,59.6463,59.6535,72300.0
2006-04-27 10:35:00,83.62,83.7,83.47,83.49,85100.0,59.6535,59.7105,59.5465,59.5607,85100.0
2006-04-27 10:40:00,83.5,83.5,83.3,83.31,76000.0,59.5679,59.5679,59.4252,59.4323,76000.0
2006-04-27 10:45:00,83.31,83.34,83.1,83.34,112900.0,59.4323,59.4537,59.2825,59.4537,112900.0
2006-04-27 10:50:00,83.32,83.46,83.29,83.46,78500.0,59.4395,59.5393,59.4181,59.5393,78500.0
2006-04-27 10:55:00,83.46,83.59,83.46,83.56,55600.0,59.5393,59.6321,59.5393,59.6107,55600.0
2006-04-27 11:00:00,83.56,83.59,83.37,83.47,56400.0,59.6107,59.6321,59.4751,59.5465,56400.0
2006-04-27 11:05:00,83.48,83.6,83.37,83.6,51500.0,59.5536,59.6392,59.4751,59.6392,51500.0
2006-04-27 11:10:00,83.59,83.67,83.45,83.56,58500.0,59.6321,59.6891,59.5322,59.6107,58500.0
2006-04-27 11:15:00,83.62,83.7,83.47,83.54,43300.0,59.6535,59.7105,59.5465,59.5964,43300.0
2006-04-27 11:20:00,83.58,83.82,83.58,83.76,40500.0,59.6249,59.7961,59.6249,59.7533,40500.0
2006-04-27 11:25:00,83.78,83.99,83.77,83.96,53000.0,59.7676,59.9174,59.7605,59.896,53000.0
2006-04-27 11:30:00,83.97,84.19,83.96,84.04,64500.0,59.9032,60.0601,59.896,59.9531,64500.0
2006-04-27 11:35:00,84.01,84.02,83.87,83.97,52000.0,59.9317,59.9388,59.8318,59.9032,52000.0
2006-04-27 11:40:00,83.97,84.04,83.86,83.96,34800.0,59.9032,59.9531,59.8247,59.896,34800.0
2006-04-27 11:45:00,83.98,84.32,83.98,84.32,49700.0,59.9103,60.1528,59.9103,60.1528,49700.0
2006-04-27 11:50:00,84.33,84.5,84.32,84.43,58300.0,60.16,60.2813,60.1528,60.2313,58300.0
2006-04-27 11:55:00,84.43,84.6,84.31,84.4,36200.0,60.2313,60.3526,60.1457,60.2099,36200.0
2006-04-27 12:00:00,84.4,84.58,84.4,84.52,77600.0,60.2099,60.3383,60.2099,60.2955,77600.0
2006-04-27 12:05:00,84.52,84.59,84.44,84.47,43300.0,60.2955,60.3455,60.2384,60.2598,43300.0
2006-04-27 12:10:00,84.47,84.59,84.38,84.5,78200.0,60.2598,60.3455,60.1956,60.2813,78200.0
2006-04-27 12:15:00,84.5,84.58,84.46,84.57,58000.0,60.2813,60.3383,60.2527,60.3312,58000.0
2006-04-27 12:20:00,84.59,84.59,84.48,84.53,34500.0,60.3455,60.3455,60.267,60.3027,34500.0
2006-04-27 12:25:00,84.53,84.59,84.53,84.57,20100.0,60.3027,60.3455,60.3027,60.3312,20100.0
2006-04-27 12:30:00,84.57,84.6,84.5,84.56,37400.0,60.3312,60.3526,60.2813,60.3241,37400.0
2006-04-27 12:35:00,84.57,84.57,84.47,84.55,25600.0,60.3312,60.3312,60.2598,60.3169,25600.0
2006-04-27 12:40:00,84.55,84.55,84.47,84.5,31200.0,60.3169,60.3169,60.2598,60.2813,31200.0
2006-04-27 12:45:00,84.47,84.55,84.47,84.54,42300.0,60.2598,60.3169,60.2598,60.3098,42300.0
2006-04-27 12:50:00,84.55,84.59,84.53,84.58,49400.0,60.3169,60.3455,60.3027,60.3383,49400.0
2006-04-27 12:55:00,84.58,84.66,84.56,84.66,14700.0,60.3383,60.3954,60.3241,60.3954,14700.0
2006-04-27 13:00:00,84.66,84.66,84.53,84.6,44300.0,60.3954,60.3954,60.3027,60.3526,44300.0
2006-04-27 13:05:00,84.6,84.6,84.44,84.54,30900.0,60.3526,60.3526,60.2384,60.3098,30900.0
2006-04-27 13:10:00,84.55,84.57,84.47,84.54,25800.0,60.3169,60.3312,60.2598,60.3098,25800.0
2006-04-27 13:15:00,84.54,84.54,84.41,84.46,21900.0,60.3098,60.3098,60.217,60.2527,21900.0
2006-04-27 13:20:00,84.46,84.47,84.35,84.4,31800.0,60.2527,60.2598,60.1742,60.2099,31800.0
2006-04-27 13:25:00,84.4,84.43,84.39,84.41,15700.0,60.2099,60.2313,60.2028,60.217,15700.0
2006-04-27 13:30:00,84.41,84.41,84.34,84.38,25300.0,60.217,60.217,60.1671,60.1956,25300.0
2006-04-27 13:35:00,84.38,84.42,84.3,84.4,21500.0,60.1956,60.2242,60.1386,60.2099,21500.0
2006-04-27 13:40:00,84.4,84.42,84.38,84.41,17700.0,60.2099,60.2242,60.1956,60.217,17700.0
2006-04-27 13:45:00,84.41,84.45,84.35,84.35,18500.0,60.217,60.2456,60.1742,60.1742,18500.0
2006-04-27 13:50:00,84.35,84.38,84.21,84.35,49800.0,60.1742,60.1956,60.0744,60.1742,49800.0
2006-04-27 13:55:00,84.35,84.38,84.32,84.35,21500.0,60.1742,60.1956,60.1528,60.1742,21500.0
2006-04-27 14:00:00,84.33,84.34,84.13,84.13,44400.0,60.16,60.1671,60.0173,60.0173,44400.0
2006-04-27 14:05:00,84.13,84.29,84.13,84.17,25500.0,60.0173,60.1314,60.0173,60.0458,25500.0
2006-04-27 14:10:00,84.16,84.17,83.93,83.95,37800.0,60.0387,60.0458,59.8746,59.8889,37800.0
2006-04-27 14:15:00,83.91,83.95,83.75,83.76,25000.0,59.8604,59.8889,59.7462,59.7533,25000.0
2006-04-27 14:20:00,83.76,84.0,83.76,84.0,44200.0,59.7533,59.9246,59.7533,59.9246,44200.0
2006-04-27 14:25:00,84.01,84.05,83.99,84.03,35000.0,59.9317,59.9602,59.9174,59.946,35000.0
2006-04-27 14:30:00,84.03,84.03,83.9,83.91,17900.0,59.946,59.946,59.8532,59.8604,17900.0
2006-04-27 14:35:00,83.91,84.08,83.91,84.08,27100.0,59.8604,59.9816,59.8604,59.9816,27100.0
2006-04-27 14:40:00,84.08,84.17,84.03,84.17,29500.0,59.9816,60.0458,59.946,60.0458,29500.0
2006-04-27 14:45:00,84.18,84.3,84.14,84.28,19400.0,60.053,60.1386,60.0244,60.1243,19400.0
2006-04-27 14:50:00,84.29,84.39,84.23,84.23,26500.0,60.1314,60.2028,60.0886,60.0886,26500.0
2006-04-27 14:55:00,84.23,84.24,84.1,84.11,14900.0,60.0886,60.0958,59.9959,60.003,14900.0
2006-04-27 15:00:00,84.11,84.28,84.09,84.26,58200.0,60.003,60.1243,59.9888,60.11,58200.0
2006-04-27 15:05:00,84.26,84.27,84.15,84.17,33000.0,60.11,60.1172,60.0316,60.0458,33000.0
2006-04-27 15:10:00,84.17,84.17,84.09,84.1,33200.0,60.0458,60.0458,59.9888,59.9959,33200.0
2006-04-27 15:15:00,84.1,84.12,83.95,83.96,36300.0,59.9959,60.0102,59.8889,59.896,36300.0
2006-04-27 15:20:00,83.96,83.97,83.87,83.88,50400.0,59.896,59.9032,59.8318,59.8389,50400.0
2006-04-27 15:25:00,83.88,83.98,83.76,83.96,40100.0,59.8389,59.9103,59.7533,59.896,40100.0
2006-04-27 15:30:00,83.95,83.99,83.88,83.89,55400.0,59.8889,59.9174,59.8389,59.8461,55400.0
2006-04-27 15:35:00,83.9,84.0,83.88,84.0,51700.0,59.8532,59.9246,59.8389,59.9246,51700.0
2006-04-27 15:40:00,84.0,84.1,83.98,84.1,40700.0,59.9246,59.9959,59.9103,59.9959,40700.0
2006-04-27 15:45:00,84.09,84.15,84.05,84.13,43600.0,59.9888,60.0316,59.9602,60.0173,43600.0
2006-04-27 15:50:00,84.13,84.21,84.12,84.17,44600.0,60.0173,60.0744,60.0102,60.0458,44600.0
2006-04-27 15:55:00,84.17,84.22,84.1,84.1,60700.0,60.0458,60.0815,59.9959,59.9959,60700.0
2006-04-28 09:30:00,84.28,84.65,84.22,84.55,90200.0,60.1243,60.3883,60.0815,60.3169,90200.0
2006-04-28 09:35:00,84.56,84.66,84.21,84.21,92700.0,60.3241,60.3954,60.0744,60.0744,92700.0
2006-04-28 09:40:00,84.22,84.42,84.02,84.22,54200.0,60.0815,60.2242,59.9388,60.0815,54200.0
2006-04-28 09:45:00,84.2,84.21,83.83,83.88,76600.0,60.0672,60.0744,59.8033,59.8389,76600.0
2006-04-28 09:50:00,83.97,84.05,83.86,84.03,117700.0,59.9032,59.9602,59.8247,59.946,117700.0
2006-04-28 09:55:00,84.03,84.09,84.03,84.04,70000.0,59.946,59.9888,59.946,59.9531,70000.0
2006-04-28 10:00:00,84.03,84.34,84.03,84.3,58600.0,59.946,60.1671,59.946,60.1386,58600.0
2006-04-28 10:05:00,84.3,84.43,84.25,84.37,48600.0,60.1386,60.2313,60.1029,60.1885,48600.0
2006-04-28 10:10:00,84.3,84.35,84.16,84.35,64800.0,60.1386,60.1742,60.0387,60.1742,64800.0
2006-04-28 10:15:00,84.35,84.63,84.29,84.29,59600.0,60.1742,60.374,60.1314,60.1314,59600.0
2006-04-28 10:20:00,84.28,84.41,84.21,84.33,37500.0,60.1243,60.217,60.0744,60.16,37500.0
2006-04-28 10:25:00,84.33,84.4,84.25,84.35,53100.0,60.16,60.2099,60.1029,60.1742,53100.0
2006-04-28 10:30:00,84.36,84.38,84.25,84.29,47200.0,60.1814,60.1956,60.1029,60.1314,47200.0
2006-04-28 10:35:00,84.29,84.47,84.29,84.47,31500.0,60.1314,60.2598,60.1314,60.2598,31500.0
2006-04-28 10:40:00,84.49,84.56,84.35,84.35,84400.0,60.2741,60.3241,60.1742,60.1742,84400.0
2006-04-28 10:45:00,84.35,84.54,84.35,84.43,67600.0,60.1742,60.3098,60.1742,60.2313,67600.0
2006-04-28 10:50:00,84.44,84.6,84.44,84.48,51400.0,60.2384,60.3526,60.2384,60.267,51400.0
2006-04-28 10:55:00,84.46,84.55,84.27,84.27,66300.0,60.2527,60.3169,60.1172,60.1172,66300.0
2006-04-28 11:00:00,84.27,84.3,84.21,84.24,44500.0,60.1172,60.1386,60.0744,60.0958,44500.0
2006-04-28 11:05:00,84.24,84.3,84.17,84.23,25900.0,60.0958,60.1386,60.0458,60.0886,25900.0
2006-04-28 11:10:00,84.24,84.28,84.2,84.23,28400.0,60.0958,60.1243,60.0672,60.0886,28400.0
2006-04-28 11:15:00,84.24,84.28,84.15,84.15,42900.0,60.0958,60.1243,60.0316,60.0316,42900.0
2006-04-28 11:20:00,84.14,84.17,84.0,84.02,22700.0,60.0244,60.0458,59.9246,59.9388,22700.0
2006-04-28 11:25:00,84.01,84.06,83.75,83.76,33000.0,59.9317,59.9674,59.7462,59.7533,33000.0
2006-04-28 11:30:00,83.75,83.76,83.56,83.66,52800.0,59.7462,59.7533,59.6107,59.682,52800.0
2006-04-28 11:35:00,83.63,83.72,83.63,83.69,17700.0,59.6606,59.7248,59.6606,59.7034,17700.0
2006-04-28 11:40:00,83.7,83.95,83.7,83.9,47000.0,59.7105,59.8889,59.7105,59.8532,47000.0
2006-04-28 11:45:00,83.88,83.89,83.72,83.75,37300.0,59.8389,59.8461,59.7248,59.7462,37300.0
2006-04-28 11:50:00,83.75,83.75,83.58,83.61,63700.0,59.7462,59.7462,59.6249,59.6463,63700.0
2006-04-28 11:55:00,83.61,83.66,83.58,83.59,49500.0,59.6463,59.682,59.6249,59.6321,49500.0
2006-04-28 12:00:00,83.59,83.6,83.48,83.48,38600.0,59.6321,59.6392,59.5536,59.5536,38600.0
2006-04-28 12:05:00,83.48,83.49,83.4,83.44,22600.0,59.5536,59.5607,59.4965,59.5251,22600.0
2006-04-28 12:10:00,83.44,83.46,83.36,83.37,32100.0,59.5251,59.5393,59.468,59.4751,32100.0
2006-04-28 12:15:00,83.37,83.37,83.31,83.32,25200.0,59.4751,59.4751,59.4323,59.4395,25200.0
2006-04-28 12:20:00,83.32,83.36,83.31,83.35,18400.0,59.4395,59.468,59.4323,59.4609,18400.0
2006-04-28 12:25:00,83.33,83.37,83.3,83.3,16600.0,59.4466,59.4751,59.4252,59.4252,16600.0
2006-04-28 12:30:00,83.3,83.31,83.28,83.3,8200.0,59.4252,59.4323,59.4109,59.4252,8200.0
2006-04-28 12:35:00,83.29,83.33,83.28,83.3,13100.0,59.4181,59.4466,59.4109,59.4252,13100.0
2006-04-28 12:40:00,83.31,83.32,83.17,83.24,21900.0,59.4323,59.4395,59.3324,59.3824,21900.0
2006-04-28 12:45:00,83.25,83.26,83.19,83.21,17800.0,59.3895,59.3966,59.3467,59.361,17800.0
2006-04-28 12:50:00,83.22,83.24,83.16,83.16,11700.0,59.3681,59.3824,59.3253,59.3253,11700.0
2006-04-28 12:55:00,83.12,83.22,83.12,83.22,20600.0,59.2968,59.3681,59.2968,59.3681,20600.0
2006-04-28 13:00:00,83.21,83.24,83.18,83.24,10900.0,59.361,59.3824,59.3396,59.3824,10900.0
2006-04-28 13:05:00,83.21,83.25,83.17,83.18,75600.0,59.361,59.3895,59.3324,59.3396,75600.0
2006-04-28 13:10:00,83.19,83.25,83.19,83.21,16200.0,59.3467,59.3895,59.3467,59.361,16200.0
2006-04-28 13:15:00,83.21,83.23,83.17,83.18,21700.0,59.361,59.3752,59.3324,59.3396,21700.0
2006-04-28 13:20:00,83.17,83.17,83.11,83.14,19700.0,59.3324,59.3324,59.2896,59.311,19700.0
2006-04-28 13:25:00,83.15,83.16,83.12,83.14,16200.0,59.3182,59.3253,59.2968,59.311,16200.0
2006-04-28 13:30:00,83.14,83.2,83.11,83.17,23300.0,59.311,59.3538,59.2896,59.3324,23300.0
2006-04-28 13:35:00,83.16,83.17,83.11,83.16,13900.0,59.3253,59.3324,59.2896,59.3253,13900.0
2006-04-28 13:40:00,83.16,83.24,83.16,83.23,18000.0,59.3253,59.3824,59.3253,59.3752,18000.0
2006-04-28 13:45:00,83.22,83.22,83.15,83.16,13100.0,59.3681,59.3681,59.3182,59.3253,13100.0
2006-04-28 13:50:00,83.16,83.18,83.16,83.18,17600.0,59.3253,59.3396,59.3253,59.3396,17600.0
2006-04-28 13:55:00,83.2,83.31,83.18,83.31,26400.0,59.3538,59.4323,59.3396,59.4323,26400.0
2006-04-28 14:00:00,83.31,83.34,83.21,83.21,26400.0,59.4323,59.4537,59.361,59.361,26400.0
2006-04-28 14:05:00,83.2,83.29,83.2,83.29,19300.0,59.3538,59.4181,59.3538,59.4181,19300.0
2006-04-28 14:10:00,83.29,83.33,83.28,83.31,10300.0,59.4181,59.4466,59.4109,59.4323,10300.0
2006-04-28 14:15:00,83.3,83.33,83.26,83.26,15000.0,59.4252,59.4466,59.3966,59.3966,15000.0
2006-04-28 14:20:00,83.26,83.26,83.23,83.24,7800.0,59.3966,59.3966,59.3752,59.3824,7800.0
2006-04-28 14:25:00,83.24,83.29,83.23,83.24,11800.0,59.3824,59.4181,59.3752,59.3824,11800.0
2006-04-28 14:30:00,83.24,83.26,83.19,83.22,12200.0,59.3824,59.3966,59.3467,59.3681,12200.0
2006-04-28 14:35:00,83.22,83.3,83.19,83.28,20200.0,59.3681,59.4252,59.3467,59.4109,20200.0
2006-04-28 14:40:00,83.26,83.26,83.2,83.23,28400.0,59.3966,59.3966,59.3538,59.3752,28400.0
2006-04-28 14:45:00,83.23,83.27,83.22,83.22,24000.0,59.3752,59.4038,59.3681,59.3681,24000.0
2006-04-28 14:50:00,83.22,83.24,83.2,83.22,29400.0,59.3681,59.3824,59.3538,59.3681,29400.0
2006-04-28 14:55:00,83.23,83.31,83.19,83.28,52600.0,59.3752,59.4323,59.3467,59.4109,52600.0
2006-04-28 15:00:00,83.28,83.28,83.18,83.2,29700.0,59.4109,59.4109,59.3396,59.3538,29700.0
2006-04-28 15:05:00,83.19,83.2,83.15,83.17,62200.0,59.3467,59.3538,59.3182,59.3324,62200.0
2006-04-28 15:10:00,83.17,83.18,83.13,83.18,35500.0,59.3324,59.3396,59.3039,59.3396,35500.0
2006-04-28 15:15:00,83.17,83.19,83.12,83.18,51100.0,59.3324,59.3467,59.2968,59.3396,51100.0
2006-04-28 15:20:00,83.18,83.21,83.11,83.11,38700.0,59.3396,59.361,59.2896,59.2896,38700.0
2006-04-28 15:25:00,83.11,83.14,83.01,83.01,53600.0,59.2896,59.311,59.2183,59.2183,53600.0
2006-04-28 15:30:00,83.03,83.2,83.01,83.2,57900.0,59.2326,59.3538,59.2183,59.3538,57900.0
2006-04-28 15:35:00,83.2,83.29,83.18,83.29,45600.0,59.3538,59.4181,59.3396,59.4181,45600.0
2006-04-28 15:40:00,83.27,83.33,83.27,83.29,80600.0,59.4038,59.4466,59.4038,59.4181,80600.0
2006-04-28 15:45:00,83.3,83.31,83.25,83.3,71200.0,59.4252,59.4323,59.3895,59.4252,71200.0
2006-04-28 15:50:00,83.31,83.45,83.3,83.42,117800.0,59.4323,59.5322,59.4252,59.5108,117800.0
2006-04-28 15:55:00,83.42,83.54,83.41,83.54,203600.0,59.5108,59.5964,59.5037,59.5964,203600.0
2006-05-01 09:30:00,83.45,83.45,83.05,83.1,107200.0,59.5322,59.5322,59.2468,59.2825,107200.0
2006-05-01 09:35:00,83.31,83.4,83.06,83.23,44800.0,59.4323,59.4965,59.254,59.3752,44800.0
2006-05-01 09:40:00,83.24,83.25,83.06,83.1,38400.0,59.3824,59.3895,59.254,59.2825,38400.0
2006-05-01 09:45:00,83.1,83.23,82.9,83.0,101800.0,59.2825,59.3752,59.1398,59.2112,101800.0
2006-05-01 09:50:00,83.03,83.22,82.98,83.18,59500.0,59.2326,59.3681,59.1969,59.3396,59500.0
2006-05-01 09:55:00,83.18,83.29,82.95,83.01,59900.0,59.3396,59.4181,59.1755,59.2183,59900.0
2006-05-01 10:00:00,82.95,83.02,82.82,82.88,53300.0,59.1755,59.2254,59.0828,59.1256,53300.0
2006-05-01 10:05:00,82.89,83.08,82.89,83.08,50700.0,59.1327,59.2682,59.1327,59.2682,50700.0
2006-05-01 10:10:00,83.08,83.09,82.89,82.93,74200.0,59.2682,59.2754,59.1327,59.1612,74200.0
2006-05-01 10:15:00,82.91,83.21,82.91,83.16,40800.0,59.147,59.361,59.147,59.3253,40800.0
2006-05-01 10:20:00,83.18,83.42,83.17,83.38,99800.0,59.3396,59.5108,59.3324,59.4823,99800.0
2006-05-01 10:25:00,83.41,83.87,83.39,83.86,96900.0,59.5037,59.8318,59.4894,59.8247,96900.0
2006-05-01 10:30:00,83.89,84.12,83.77,83.9,107900.0,59.8461,60.0102,59.7605,59.8532,107900.0
2006-05-01 10:35:00,83.89,84.0,83.83,83.87,78000.0,59.8461,59.9246,59.8033,59.8318,78000.0
2006-05-01 10:40:00,83.88,84.0,83.87,83.91,89500.0,59.8389,59.9246,59.8318,59.8604,89500.0
2006-05-01 10:45:00,83.92,84.12,83.92,84.01,85600.0,59.8675,60.0102,59.8675,59.9317,85600.0
2006-05-01 10:50:00,84.01,84.08,83.98,83.99,50500.0,59.9317,59.9816,59.9103,59.9174,50500.0
2006-05-01 10:55:00,83.99,83.99,83.81,83.81,57300.0,59.9174,59.9174,59.789,59.789,57300.0
2006-05-01 11:00:00,83.8,83.85,83.52,83.55,54100.0,59.7819,59.8175,59.5821,59.6035,54100.0
2006-05-01 11:05:00,83.55,83.59,83.45,83.55,31300.0,59.6035,59.6321,59.5322,59.6035,31300.0
2006-05-01 11:10:00,83.52,83.66,83.52,83.64,20600.0,59.5821,59.682,59.5821,59.6677,20600.0
2006-05-01 11:15:00,83.63,83.72,83.56,83.56,34500.0,59.6606,59.7248,59.6107,59.6107,34500.0
2006-05-01 11:20:00,83.59,83.61,83.54,83.57,37100.0,59.6321,59.6463,59.5964,59.6178,37100.0
2006-05-01 11:25:00,83.57,83.6,83.53,83.58,22500.0,59.6178,59.6392,59.5893,59.6249,22500.0
2006-05-01 11:30:00,83.58,83.67,83.54,83.61,32500.0,59.6249,59.6891,59.5964,59.6463,32500.0
2006-05-01 11:35:00,83.61,83.84,83.6,83.79,48500.0,59.6463,59.8104,59.6392,59.7747,48500.0
2006-05-01 11:40:00,83.78,83.9,83.75,83.76,43100.0,59.7676,59.8532,59.7462,59.7533,43100.0
2006-05-01 11:45:00,83.75,83.91,83.75,83.89,37800.0,59.7462,59.8604,59.7462,59.8461,37800.0
2006-05-01 11:50:00,83.89,83.93,83.83,83.83,29700.0,59.8461,59.8746,59.8033,59.8033,29700.0
2006-05-01 11:55:00,83.83,83.83,83.76,83.81,17400.0,59.8033,59.8033,59.7533,59.789,17400.0
2006-05-01 12:00:00,83.8,83.8,83.71,83.71,15900.0,59.7819,59.7819,59.7177,59.7177,15900.0
2006-05-01 12:05:00,83.71,84.03,83.71,83.97,95500.0,59.7177,59.946,59.7177,59.9032,95500.0
2006-05-01 12:10:00,83.98,84.12,83.92,84.04,61800.0,59.9103,60.0102,59.8675,59.9531,61800.0
2006-05-01 12:15:00,84.09,84.09,83.83,83.83,18000.0,59.9888,59.9888,59.8033,59.8033,18000.0
2006-05-01 12:20:00,83.85,83.85,83.7,83.8,34200.0,59.8175,59.8175,59.7105,59.7819,34200.0
2006-05-01 12:25:00,83.8,83.81,83.74,83.75,26800.0,59.7819,59.789,59.7391,59.7462,26800.0
2006-05-01 12:30:00,83.76,83.77,83.68,83.75,62100.0,59.7533,59.7605,59.6963,59.7462,62100.0
2006-05-01 12:35:00,83.75,83.83,83.68,83.72,20900.0,59.7462,59.8033,59.6963,59.7248,20900.0
2006-05-01 12:40:00,83.75,83.92,83.73,83.8,17900.0,59.7462,59.8675,59.7319,59.7819,17900.0
2006-05-01 12:45:00,83.78,83.81,83.75,83.78,14200.0,59.7676,59.789,59.7462,59.7676,14200.0
2006-05-01 12:50:00,83.81,83.88,83.79,83.86,16400.0,59.789,59.8389,59.7747,59.8247,16400.0
2006-05-01 12:55:00,83.87,83.92,83.82,83.89,21700.0,59.8318,59.8675,59.7961,59.8461,21700.0
2006-05-01 13:00:00,83.85,83.93,83.85,83.9,37200.0,59.8175,59.8746,59.8175,59.8532,37200.0
2006-05-01 13:05:00,83.9,83.92,83.89,83.91,17200.0,59.8532,59.8675,59.8461,59.8604,17200.0
2006-05-01 13:10:00,83.91,83.91,83.84,83.84,12900.0,59.8604,59.8604,59.8104,59.8104,12900.0
2006-05-01 13:15:00,83.87,83.9,83.85,83.86,14500.0,59.8318,59.8532,59.8175,59.8247,14500.0
2006-05-01 13:20:00,83.85,83.89,83.77,83.79,33700.0,59.8175,59.8461,59.7605,59.7747,33700.0
2006-05-01 13:25:00,83.8,83.85,83.77,83.77,15700.0,59.7819,59.8175,59.7605,59.7605,15700.0
2006-05-01 13:30:00,83.78,83.85,83.72,83.81,32600.0,59.7676,59.8175,59.7248,59.789,32600.0
2006-05-01 13:35:00,83.82,83.83,83.79,83.8,23300.0,59.7961,59.8033,59.7747,59.7819,23300.0
2006-05-01 13:40:00,83.8,83.81,83.71,83.77,40800.0,59.7819,59.789,59.7177,59.7605,40800.0
2006-05-01 13:45:00,83.77,83.8,83.74,83.78,26200.0,59.7605,59.7819,59.7391,59.7676,26200.0
2006-05-01 13:50:00,83.79,83.82,83.7,83.8,36400.0,59.7747,59.7961,59.7105,59.7819,36400.0
2006-05-01 13:55:00,83.8,83.81,83.73,83.75,24600.0,59.7819,59.789,59.7319,59.7462,24600.0
2006-05-01 14:00:00,83.75,83.77,83.7,83.74,30900.0,59.7462,59.7605,59.7105,59.7391,30900.0
2006-05-01 14:05:00,83.75,83.79,83.74,83.76,13500.0,59.7462,59.7747,59.7391,59.7533,13500.0
2006-05-01 14:10:00,83.75,83.91,83.75,83.89,38500.0,59.7462,59.8604,59.7462,59.8461,38500.0
2006-05-01 14:15:00,83.87,83.94,83.86,83.86,23100.0,59.8318,59.8818,59.8247,59.8247,23100.0
2006-05-01 14:20:00,83.85,83.94,83.82,83.94,26000.0,59.8175,59.8818,59.7961,59.8818,26000.0
2006-05-01 14:25:00,83.92,84.01,83.92,83.99,39400.0,59.8675,59.9317,59.8675,59.9174,39400.0
2006-05-01 14:30:00,83.99,84.08,83.92,83.92,21800.0,59.9174,59.9816,59.8675,59.8675,21800.0
2006-05-01 14:35:00,83.91,83.98,83.87,83.9,23900.0,59.8604,59.9103,59.8318,59.8532,23900.0
2006-05-01 14:40:00,83.91,83.92,83.88,83.92,13400.0,59.8604,59.8675,59.8389,59.8675,13400.0
2006-05-01 14:45:00,83.92,84.02,83.91,84.0,46300.0,59.8675,59.9388,59.8604,59.9246,46300.0
2006-05-01 14:50:00,84.02,84.08,83.93,84.08,27600.0,59.9388,59.9816,59.8746,59.9816,27600.0
2006-05-01 14:55:00,84.06,84.1,84.04,84.04,24300.0,59.9674,59.9959,59.9531,59.9531,24300.0
2006-05-01 15:00:00,84.04,84.04,83.95,84.02,24400.0,59.9531,59.9531,59.8889,59.9388,24400.0
2006-05-01 15:05:00,84.01,84.07,83.99,84.0,19200.0,59.9317,59.9745,59.9174,59.9246,19200.0
2006-05-01 15:10:00,83.99,84.01,83.98,83.98,14400.0,59.9174,59.9317,59.9103,59.9103,14400.0
2006-05-01 15:15:00,83.99,84.09,83.83,83.83,72200.0,59.9174,59.9888,59.8033,59.8033,72200.0
2006-05-01 15:20:00,83.82,83.89,83.69,83.8,84000.0,59.7961,59.8461,59.7034,59.7819,84000.0
2006-05-01 15:25:00,83.8,83.91,83.71,83.78,34200.0,59.7819,59.8604,59.7177,59.7676,34200.0
2006-05-01 15:30:00,83.76,83.77,83.65,83.76,41200.0,59.7533,59.7605,59.6749,59.7533,41200.0
2006-05-01 15:35:00,83.7,83.77,83.4,83.77,94800.0,59.7105,59.7605,59.4965,59.7605,94800.0
2006-05-01 15:40:00,83.77,83.87,83.65,83.72,79500.0,59.7605,59.8318,59.6749,59.7248,79500.0
2006-05-01 15:45:00,83.72,83.93,83.7,83.88,59300.0,59.7248,59.8746,59.7105,59.8389,59300.0
2006-05-01 15:50:00,83.91,83.91,83.79,83.82,57000.0,59.8604,59.8604,59.7747,59.7961,57000.0
2006-05-01 15:55:00,83.82,83.88,83.8,83.88,102800.0,59.7961,59.8389,59.7819,59.8389,102800.0
2006-05-02 09:30:00,84.26,84.42,83.86,84.3,134300.0,60.11,60.2242,59.8247,60.1386,134300.0
2006-05-02 09:35:00,84.33,84.59,84.31,84.55,48100.0,60.16,60.3455,60.1457,60.3169,48100.0
2006-05-02 09:40:00,84.54,84.65,84.48,84.56,51800.0,60.3098,60.3883,60.267,60.3241,51800.0
2006-05-02 09:45:00,84.5,84.73,84.5,84.65,53900.0,60.2813,60.4453,60.2813,60.3883,53900.0
2006-05-02 09:50:00,84.65,84.74,84.5,84.53,39200.0,60.3883,60.4525,60.2813,60.3027,39200.0
2006-05-02 09:55:00,84.5,84.65,84.49,84.58,29100.0,60.2813,60.3883,60.2741,60.3383,29100.0
2006-05-02 10:00:00,84.54,84.58,84.4,84.54,63100.0,60.3098,60.3383,60.2099,60.3098,63100.0
2006-05-02 10:05:00,84.53,84.64,84.49,84.55,45500.0,60.3027,60.3811,60.2741,60.3169,45500.0
2006-05-02 10:10:00,84.59,84.7,84.57,84.6,29500.0,60.3455,60.4239,60.3312,60.3526,29500.0
2006-05-02 10:15:00,84.6,84.65,84.47,84.64,35400.0,60.3526,60.3883,60.2598,60.3811,35400.0
2006-05-02 10:20:00,84.65,84.8,84.61,84.8,31800.0,60.3883,60.4953,60.3597,60.4953,31800.0
2006-05-02 10:25:00,84.8,85.04,84.8,85.01,82800.0,60.4953,60.6665,60.4953,60.6451,82800.0
2006-05-02 10:30:00,85.02,85.25,84.99,85.23,66900.0,60.6522,60.8163,60.6308,60.802,66900.0
2006-05-02 10:35:00,85.25,85.26,85.11,85.11,43900.0,60.8163,60.8234,60.7164,60.7164,43900.0
2006-05-02 10:40:00,85.11,85.13,84.98,85.0,45100.0,60.7164,60.7307,60.6237,60.6379,45100.0
2006-05-02 10:45:00,85.0,85.17,85.0,85.14,53000.0,60.6379,60.7592,60.6379,60.7378,53000.0
2006-05-02 10:50:00,85.13,85.14,85.07,85.12,35200.0,60.7307,60.7378,60.6879,60.7236,35200.0
2006-05-02 10:55:00,85.12,85.14,85.08,85.1,18600.0,60.7236,60.7378,60.695,60.7093,18600.0
2006-05-02 11:00:00,85.11,85.2,85.07,85.14,28200.0,60.7164,60.7806,60.6879,60.7378,28200.0
2006-05-02 11:05:00,85.16,85.21,85.06,85.12,40400.0,60.7521,60.7878,60.6807,60.7236,40400.0
2006-05-02 11:10:00,85.14,85.18,85.06,85.13,14700.0,60.7378,60.7664,60.6807,60.7307,14700.0
2006-05-02 11:15:00,85.12,85.3,85.11,85.3,69100.0,60.7236,60.852,60.7164,60.852,69100.0
2006-05-02 11:20:00,85.31,85.5,85.3,85.46,73900.0,60.8591,60.9946,60.852,60.9661,73900.0
2006-05-02 11:25:00,85.45,85.8,85.4,85.73,62000.0,60.959,61.2087,60.9233,61.1587,62000.0
2006-05-02 11:30:00,85.72,85.82,85.63,85.67,43300.0,61.1516,61.2229,61.0874,61.1159,43300.0
2006-05-02 11:35:00,85.68,85.68,85.55,85.58,35200.0,61.123,61.123,61.0303,61.0517,35200.0
2006-05-02 11:40:00,85.58,85.6,85.52,85.52,23400.0,61.0517,61.066,61.0089,61.0089,23400.0
2006-05-02 11:45:00,85.52,85.58,85.52,85.58,20700.0,61.0089,61.0517,61.0089,61.0517,20700.0
2006-05-02 11:50:00,85.58,85.58,85.45,85.48,24400.0,61.0517,61.0517,60.959,60.9804,24400.0
2006-05-02 11:55:00,85.48,85.49,85.4,85.43,20100.0,60.9804,60.9875,60.9233,60.9447,20100.0
2006-05-02 12:00:00,85.42,85.5,85.31,85.35,33600.0,60.9376,60.9946,60.8591,60.8876,33600.0
2006-05-02 12:05:00,85.37,85.6,85.33,85.59,29200.0,60.9019,61.066,60.8734,61.0588,29200.0
2006-05-02 12:10:00,85.59,85.59,85.39,85.39,22000.0,61.0588,61.0588,60.9162,60.9162,22000.0
2006-05-02 12:15:00,85.39,85.5,85.36,85.44,18900.0,60.9162,60.9946,60.8948,60.9518,18900.0
2006-05-02 12:20:00,85.43,85.43,85.37,85.38,11800.0,60.9447,60.9447,60.9019,60.909,11800.0
2006-05-02 12:25:00,85.37,85.38,85.25,85.29,28400.0,60.9019,60.909,60.8163,60.8448,28400.0
2006-05-02 12:30:00,85.29,85.3,85.25,85.28,31600.0,60.8448,60.852,60.8163,60.8377,31600.0
2006-05-02 12:35:00,85.28,85.47,85.28,85.4,34800.0,60.8377,60.9732,60.8377,60.9233,34800.0
2006-05-02 12:40:00,85.4,85.41,85.35,85.38,10800.0,60.9233,60.9304,60.8876,60.909,10800.0
2006-05-02 12:45:00,85.37,85.39,85.32,85.35,17300.0,60.9019,60.9162,60.8662,60.8876,17300.0
2006-05-02 12:50:00,85.35,85.38,85.32,85.33,18500.0,60.8876,60.909,60.8662,60.8734,18500.0
2006-05-02 12:55:00,85.35,85.35,85.3,85.33,26500.0,60.8876,60.8876,60.852,60.8734,26500.0
2006-05-02 13:00:00,85.32,85.37,85.3,85.31,47100.0,60.8662,60.9019,60.852,60.8591,47100.0
2006-05-02 13:05:00,85.33,85.37,85.3,85.33,27300.0,60.8734,60.9019,60.852,60.8734,27300.0
2006-05-02 13:10:00,85.32,85.37,85.28,85.31,31900.0,60.8662,60.9019,60.8377,60.8591,31900.0
2006-05-02 13:15:00,85.33,85.36,85.29,85.36,16000.0,60.8734,60.8948,60.8448,60.8948,16000.0
2006-05-02 13:20:00,85.39,85.39,85.17,85.26,75600.0,60.9162,60.9162,60.7592,60.8234,75600.0
2006-05-02 13:25:00,85.27,85.36,85.27,85.33,52600.0,60.8306,60.8948,60.8306,60.8734,52600.0
2006-05-02 13:30:00,85.36,85.36,85.21,85.3,38800.0,60.8948,60.8948,60.7878,60.852,38800.0
2006-05-02 13:35:00,85.3,85.34,85.3,85.33,10200.0,60.852,60.8805,60.852,60.8734,10200.0
2006-05-02 13:40:00,85.31,85.4,85.23,85.24,35900.0,60.8591,60.9233,60.802,60.8092,35900.0
2006-05-02 13:45:00,85.23,85.25,85.22,85.24,10800.0,60.802,60.8163,60.7949,60.8092,10800.0
2006-05-02 13:50:00,85.24,85.24,85.11,85.11,27100.0,60.8092,60.8092,60.7164,60.7164,27100.0
2006-05-02 13:55:00,85.11,85.25,85.05,85.15,23900.0,60.7164,60.8163,60.6736,60.745,23900.0
2006-05-02 14:00:00,85.16,85.23,85.13,85.21,17400.0,60.7521,60.802,60.7307,60.7878,17400.0
2006-05-02 14:05:00,85.2,85.25,85.15,85.25,21600.0,60.7806,60.8163,60.745,60.8163,21600.0
2006-05-02 14:10:00,85.25,85.26,85.16,85.24,19300.0,60.8163,60.8234,60.7521,60.8092,19300.0
2006-05-02 14:15:00,85.25,85.25,85.15,85.18,39600.0,60.8163,60.8163,60.745,60.7664,39600.0
2006-05-02 14:20:00,85.21,85.24,85.18,85.19,16400.0,60.7878,60.8092,60.7664,60.7735,16400.0
2006-05-02 14:25:00,85.18,85.21,85.16,85.19,26400.0,60.7664,60.7878,60.7521,60.7735,26400.0
2006-05-02 14:30:00,85.19,85.2,85.12,85.15,68100.0,60.7735,60.7806,60.7236,60.745,68100.0
2006-05-02 14:35:00,85.16,85.17,85.15,85.17,19700.0,60.7521,60.7592,60.745,60.7592,19700.0
2006-05-02 14:40:00,85.17,85.17,85.09,85.09,44400.0,60.7592,60.7592,60.7021,60.7021,44400.0
2006-05-02 14:45:00,85.08,85.14,85.05,85.14,39300.0,60.695,60.7378,60.6736,60.7378,39300.0
2006-05-02 14:50:00,85.14,85.15,85.1,85.13,29800.0,60.7378,60.745,60.7093,60.7307,29800.0
2006-05-02 14:55:00,85.13,85.25,85.05,85.23,34200.0,60.7307,60.8163,60.6736,60.802,34200.0
2006-05-02 15:00:00,85.23,85.27,85.2,85.22,39200.0,60.802,60.8306,60.7806,60.7949,39200.0
2006-05-02 15:05:00,85.23,85.25,85.21,85.23,32400.0,60.802,60.8163,60.7878,60.802,32400.0
2006-05-02 15:10:00,85.23,85.28,85.22,85.24,33400.0,60.802,60.8377,60.7949,60.8092,33400.0
2006-05-02 15:15:00,85.23,85.24,85.15,85.2,18300.0,60.802,60.8092,60.745,60.7806,18300.0
2006-05-02 15:20:00,85.19,85.24,85.15,85.16,28400.0,60.7735,60.8092,60.745,60.7521,28400.0
2006-05-02 15:25:00,85.15,85.24,85.15,85.23,35000.0,60.745,60.8092,60.745,60.802,35000.0
2006-05-02 15:30:00,85.24,85.28,85.2,85.23,39900.0,60.8092,60.8377,60.7806,60.802,39900.0
2006-05-02 15:35:00,85.22,85.25,85.2,85.22,24400.0,60.7949,60.8163,60.7806,60.7949,24400.0
2006-05-02 15:40:00,85.21,85.27,85.19,85.26,61600.0,60.7878,60.8306,60.7735,60.8234,61600.0
2006-05-02 15:45:00,85.25,85.26,85.21,85.24,58100.0,60.8163,60.8234,60.7878,60.8092,58100.0
2006-05-02 15:50:00,85.26,85.33,85.25,85.3,47800.0,60.8234,60.8734,60.8163,60.852,47800.0
2006-05-02 15:55:00,85.31,85.33,85.28,85.29,51000.0,60.8591,60.8734,60.8377,60.8448,51000.0
2006-05-03 09:30:00,85.4,85.49,85.34,85.39,172400.0,60.9233,60.9875,60.8805,60.9162,172400.0
2006-05-03 09:35:00,85.41,85.43,85.25,85.31,67400.0,60.9304,60.9447,60.8163,60.8591,67400.0
2006-05-03 09:40:00,85.32,85.32,85.22,85.28,42900.0,60.8662,60.8662,60.7949,60.8377,42900.0
2006-05-03 09:45:00,85.28,85.41,85.25,85.39,58800.0,60.8377,60.9304,60.8163,60.9162,58800.0
2006-05-03 09:50:00,85.39,85.44,85.3,85.43,25700.0,60.9162,60.9518,60.852,60.9447,25700.0
2006-05-03 09:55:00,85.43,85.49,85.39,85.43,73500.0,60.9447,60.9875,60.9162,60.9447,73500.0
2006-05-03 10:00:00,85.43,85.48,85.35,85.4,47500.0,60.9447,60.9804,60.8876,60.9233,47500.0
2006-05-03 10:05:00,85.43,85.55,85.4,85.49,35700.0,60.9447,61.0303,60.9233,60.9875,35700.0
2006-05-03 10:10:00,85.48,85.7,85.47,85.63,47000.0,60.9804,61.1373,60.9732,61.0874,47000.0
2006-05-03 10:15:00,85.65,85.66,85.53,85.57,71700.0,61.1016,61.1088,61.016,61.0446,71700.0
2006-05-03 10:20:00,85.57,85.71,85.57,85.59,37700.0,61.0446,61.1444,61.0446,61.0588,37700.0
2006-05-03 10:25:00,85.58,85.62,85.52,85.58,40400.0,61.0517,61.0802,61.0089,61.0517,40400.0
2006-05-03 10:30:00,85.56,85.64,85.52,85.59,31100.0,61.0374,61.0945,61.0089,61.0588,31100.0
2006-05-03 10:35:00,85.59,85.67,85.53,85.66,31600.0,61.0588,61.1159,61.016,61.1088,31600.0
2006-05-03 10:40:00,85.66,85.75,85.62,85.69,54100.0,61.1088,61.173,61.0802,61.1302,54100.0
2006-05-03 10:45:00,85.69,85.69,85.45,85.51,52600.0,61.1302,61.1302,60.959,61.0018,52600.0
2006-05-03 10:50:00,85.5,85.52,85.27,85.31,65300.0,60.9946,61.0089,60.8306,60.8591,65300.0
2006-05-03 10:55:00,85.3,85.53,85.3,85.51,39200.0,60.852,61.016,60.852,61.0018,39200.0
2006-05-03 11:00:00,85.51,85.58,85.51,85.58,54800.0,61.0018,61.0517,61.0018,61.0517,54800.0
2006-05-03 11:05:00,85.56,85.59,85.45,85.55,85400.0,61.0374,61.0588,60.959,61.0303,85400.0
2006-05-03 11:10:00,85.55,85.65,85.55,85.65,24900.0,61.0303,61.1016,61.0303,61.1016,24900.0
2006-05-03 11:15:00,85.64,85.64,85.55,85.57,23200.0,61.0945,61.0945,61.0303,61.0446,23200.0
2006-05-03 11:20:00,85.57,85.61,85.52,85.58,18600.0,61.0446,61.0731,61.0089,61.0517,18600.0
2006-05-03 11:25:00,85.59,85.61,85.52,85.59,36500.0,61.0588,61.0731,61.0089,61.0588,36500.0
2006-05-03 11:30:00,85.59,85.6,85.52,85.58,29200.0,61.0588,61.066,61.0089,61.0517,29200.0
2006-05-03 11:35:00,85.59,85.62,85.55,85.6,45900.0,61.0588,61.0802,61.0303,61.066,45900.0
2006-05-03 11:40:00,85.62,85.72,85.6,85.6,25700.0,61.0802,61.1516,61.066,61.066,25700.0
2006-05-03 11:45:00,85.62,85.75,85.62,85.75,16400.0,61.0802,61.173,61.0802,61.173,16400.0
2006-05-03 11:50:00,85.75,85.88,85.75,85.79,29900.0,61.173,61.2657,61.173,61.2015,29900.0
2006-05-03 11:55:00,85.81,85.82,85.66,85.71,22600.0,61.2158,61.2229,61.1088,61.1444,22600.0
2006-05-03 12:00:00,85.71,85.74,85.61,85.61,21800.0,61.1444,61.1659,61.0731,61.0731,21800.0
2006-05-03 12:05:00,85.61,85.75,85.57,85.72,40100.0,61.0731,61.173,61.0446,61.1516,40100.0
2006-05-03 12:10:00,85.72,85.75,85.68,85.71,33200.0,61.1516,61.173,61.123,61.1444,33200.0
2006-05-03 12:15:00,85.71,85.77,85.68,85.77,24900.0,61.1444,61.1873,61.123,61.1873,24900.0
2006-05-03 12:20:00,85.75,85.8,85.71,85.77,22100.0,61.173,61.2087,61.1444,61.1873,22100.0
2006-05-03 12:25:00,85.79,85.79,85.71,85.74,11500.0,61.2015,61.2015,61.1444,61.1659,11500.0
2006-05-03 12:30:00,85.71,85.73,85.68,85.7,21800.0,61.1444,61.1587,61.123,61.1373,21800.0
2006-05-03 12:35:00,85.69,85.71,85.68,85.71,23000.0,61.1302,61.1444,61.123,61.1444,23000.0
2006-05-03 12:40:00,85.71,85.72,85.65,85.69,30000.0,61.1444,61.1516,61.1016,61.1302,30000.0
2006-05-03 12:45:00,85.69,85.75,85.69,85.75,34000.0,61.1302,61.173,61.1302,61.173,34000.0
2006-05-03 12:50:00,85.76,85.77,85.7,85.72,20900.0,61.1801,61.1873,61.1373,61.1516,20900.0
2006-05-03 12:55:00,85.74,85.93,85.74,85.91,49200.0,61.1659,61.3014,61.1659,61.2871,49200.0
2006-05-03 13:00:00,85.91,85.91,85.74,85.87,31100.0,61.2871,61.2871,61.1659,61.2586,31100.0
2006-05-03 13:05:00,85.88,85.94,85.81,85.82,20500.0,61.2657,61.3085,61.2158,61.2229,20500.0
2006-05-03 13:10:00,85.85,85.9,85.79,85.79,20300.0,61.2443,61.28,61.2015,61.2015,20300.0
2006-05-03 13:15:00,85.81,85.88,85.79,85.85,15300.0,61.2158,61.2657,61.2015,61.2443,15300.0
2006-05-03 13:20:00,85.86,85.9,85.8,85.84,18900.0,61.2515,61.28,61.2087,61.2372,18900.0
2006-05-03 13:25:00,85.82,85.86,85.77,85.83,23900.0,61.2229,61.2515,61.1873,61.2301,23900.0
2006-05-03 13:30:00,85.86,85.86,85.79,85.83,17900.0,61.2515,61.2515,61.2015,61.2301,17900.0
2006-05-03 13:35:00,85.83,85.92,85.83,85.87,31600.0,61.2301,61.2943,61.2301,61.2586,31600.0
2006-05-03 13:40:00,85.92,85.92,85.86,85.87,12100.0,61.2943,61.2943,61.2515,61.2586,12100.0
2006-05-03 13:45:00,85.87,85.88,85.76,85.86,36000.0,61.2586,61.2657,61.1801,61.2515,36000.0
2006-05-03 13:50:00,85.82,85.9,85.82,85.88,29400.0,61.2229,61.28,61.2229,61.2657,29400.0
2006-05-03 13:55:00,85.87,85.87,85.79,85.8,24800.0,61.2586,61.2586,61.2015,61.2087,24800.0
2006-05-03 14:00:00,85.8,85.8,85.7,85.75,35100.0,61.2087,61.2087,61.1373,61.173,35100.0
2006-05-03 14:05:00,85.75,85.77,85.7,85.77,31100.0,61.173,61.1873,61.1373,61.1873,31100.0
2006-05-03 14:10:00,85.76,85.8,85.73,85.78,14200.0,61.1801,61.2087,61.1587,61.1944,14200.0
2006-05-03 14:15:00,85.79,85.8,85.68,85.75,37400.0,61.2015,61.2087,61.123,61.173,37400.0
2006-05-03 14:20:00,85.73,85.8,85.67,85.72,19000.0,61.1587,61.2087,61.1159,61.1516,19000.0
2006-05-03 14:25:00,85.78,85.81,85.74,85.78,23200.0,61.1944,61.2158,61.1659,61.1944,23200.0
2006-05-03 14:30:00,85.79,85.81,85.67,85.72,57700.0,61.2015,61.2158,61.1159,61.1516,57700.0
2006-05-03 14:35:00,85.7,85.72,85.66,85.7,13500.0,61.1373,61.1516,61.1088,61.1373,13500.0
2006-05-03 14:40:00,85.69,85.76,85.69,85.75,23000.0,61.1302,61.1801,61.1302,61.173,23000.0
2006-05-03 14:45:00,85.76,85.78,85.65,85.66,22100.0,61.1801,61.1944,61.1016,61.1088,22100.0
2006-05-03 14:50:00,85.65,85.68,85.46,85.53,40700.0,61.1016,61.123,60.9661,61.016,40700.0
2006-05-03 14:55:00,85.53,85.59,85.5,85.58,21500.0,61.016,61.0588,60.9946,61.0517,21500.0
2006-05-03 15:00:00,85.59,85.77,85.52,85.69,37200.0,61.0588,61.1873,61.0089,61.1302,37200.0
2006-05-03 15:05:00,85.68,85.71,85.66,85.7,19100.0,61.123,61.1444,61.1088,61.1373,19100.0
2006-05-03 15:10:00,85.71,85.81,85.7,85.75,22100.0,61.1444,61.2158,61.1373,61.173,22100.0
2006-05-03 15:15:00,85.75,85.8,85.75,85.79,13200.0,61.173,61.2087,61.173,61.2015,13200.0
2006-05-03 15:20:00,85.79,85.83,85.77,85.78,18000.0,61.2015,61.2301,61.1873,61.1944,18000.0
2006-05-03 15:25:00,85.77,85.79,85.74,85.79,22500.0,61.1873,61.2015,61.1659,61.2015,22500.0
2006-05-03 15:30:00,85.8,85.86,85.76,85.81,53200.0,61.2087,61.2515,61.1801,61.2158,53200.0
2006-05-03 15:35:00,85.81,85.98,85.8,85.97,47400.0,61.2158,61.3371,61.2087,61.3299,47400.0
2006-05-03 15:40:00,85.98,86.02,85.96,86.02,85700.0,61.3371,61.3656,61.3228,61.3656,85700.0
2006-05-03 15:45:00,86.02,86.03,85.81,85.81,57400.0,61.3656,61.3727,61.2158,61.2158,57400.0
2006-05-03 15:50:00,85.83,85.93,85.81,85.93,43500.0,61.2301,61.3014,61.2158,61.3014,43500.0
2006-05-03 15:55:00,85.93,85.96,85.88,85.92,66200.0,61.3014,61.3228,61.2657,61.2943,66200.0
2006-05-04 09:30:00,85.89,86.35,85.81,86.35,89300.0,61.2729,61.601,61.2158,61.601,89300.0
2006-05-04 09:35:00,86.25,86.66,86.25,86.66,55900.0,61.5297,61.8222,61.5297,61.8222,55900.0
2006-05-04 09:40:00,86.66,86.73,86.51,86.72,67900.0,61.8222,61.8721,61.7152,61.865,67900.0
2006-05-04 09:45:00,86.71,86.91,86.71,86.84,94300.0,61.8578,62.0005,61.8578,61.9506,94300.0
2006-05-04 09:50:00,86.84,86.99,86.82,86.97,73800.0,61.9506,62.0576,61.9363,62.0433,73800.0
2006-05-04 09:55:00,86.96,86.97,86.71,86.92,59600.0,62.0362,62.0433,61.8578,62.0076,59600.0
2006-05-04 10:00:00,86.94,86.97,86.74,86.9,62800.0,62.0219,62.0433,61.8792,61.9934,62800.0
2006-05-04 10:05:00,86.9,86.9,86.7,86.73,41100.0,61.9934,61.9934,61.8507,61.8721,41100.0
2006-05-04 10:10:00,86.74,86.9,86.73,86.84,33200.0,61.8792,61.9934,61.8721,61.9506,33200.0
2006-05-04 10:15:00,86.8,86.85,86.7,86.85,35500.0,61.922,61.9577,61.8507,61.9577,35500.0
2006-05-04 10:20:00,86.85,86.95,86.85,86.94,39200.0,61.9577,62.029,61.9577,62.0219,39200.0
2006-05-04 10:25:00,86.98,87.09,86.97,87.04,70200.0,62.0505,62.1289,62.0433,62.0933,70200.0
2006-05-04 10:30:00,87.04,87.04,86.93,86.95,48100.0,62.0933,62.0933,62.0148,62.029,48100.0
2006-05-04 10:35:00,86.96,86.99,86.88,86.99,44600.0,62.0362,62.0576,61.9791,62.0576,44600.0
2006-05-04 10:40:00,86.97,86.98,86.93,86.94,24700.0,62.0433,62.0505,62.0148,62.0219,24700.0
2006-05-04 10:45:00,86.93,86.94,86.84,86.88,26500.0,62.0148,62.0219,61.9506,61.9791,26500.0
2006-05-04 10:50:00,86.88,86.89,86.84,86.87,18400.0,61.9791,61.9862,61.9506,61.972,18400.0
2006-05-04 10:55:00,86.87,86.87,86.7,86.74,28700.0,61.972,61.972,61.8507,61.8792,28700.0
2006-05-04 11:00:00,86.75,86.79,86.71,86.77,28300.0,61.8864,61.9149,61.8578,61.9006,28300.0
2006-05-04 11:05:00,86.75,86.78,86.72,86.72,21800.0,61.8864,61.9078,61.865,61.865,21800.0
2006-05-04 11:10:00,86.73,86.81,86.68,86.73,56300.0,61.8721,61.9292,61.8364,61.8721,56300.0
2006-05-04 11:15:00,86.74,86.8,86.72,86.8,31800.0,61.8792,61.922,61.865,61.922,31800.0
2006-05-04 11:20:00,86.8,86.97,86.8,86.97,31800.0,61.922,62.0433,61.922,62.0433,31800.0
2006-05-04 11:25:00,86.98,87.04,86.91,86.92,61300.0,62.0505,62.0933,62.0005,62.0076,61300.0
2006-05-04 11:30:00,86.93,87.0,86.93,87.0,16500.0,62.0148,62.0647,62.0148,62.0647,16500.0
2006-05-04 11:35:00,86.99,87.02,86.96,86.98,20100.0,62.0576,62.079,62.0362,62.0505,20100.0
2006-05-04 11:40:00,86.99,87.07,86.95,86.97,28700.0,62.0576,62.1147,62.029,62.0433,28700.0
2006-05-04 11:45:00,86.97,87.01,86.96,87.01,18000.0,62.0433,62.0719,62.0362,62.0719,18000.0
2006-05-04 11:50:00,87.0,87.15,86.99,87.14,98800.0,62.0647,62.1717,62.0576,62.1646,98800.0
2006-05-04 11:55:00,87.15,87.15,87.09,87.11,25300.0,62.1717,62.1717,62.1289,62.1432,25300.0
2006-05-04 12:00:00,87.09,87.13,87.06,87.07,21300.0,62.1289,62.1575,62.1075,62.1147,21300.0
2006-05-04 12:05:00,87.07,87.09,87.0,87.0,31300.0,62.1147,62.1289,62.0647,62.0647,31300.0
2006-05-04 12:10:00,86.99,87.01,86.93,86.95,12700.0,62.0576,62.0719,62.0148,62.029,12700.0
2006-05-04 12:15:00,86.97,86.97,86.81,86.86,34100.0,62.0433,62.0433,61.9292,61.9648,34100.0
2006-05-04 12:20:00,86.88,86.94,86.84,86.91,31500.0,61.9791,62.0219,61.9506,62.0005,31500.0
2006-05-04 12:25:00,86.9,86.94,86.84,86.91,17100.0,61.9934,62.0219,61.9506,62.0005,17100.0
2006-05-04 12:30:00,86.92,86.92,86.8,86.83,24100.0,62.0076,62.0076,61.922,61.9434,24100.0
2006-05-04 12:35:00,86.84,86.88,86.8,86.85,26900.0,61.9506,61.9791,61.922,61.9577,26900.0
2006-05-04 12:40:00,86.86,87.0,86.85,86.96,39600.0,61.9648,62.0647,61.9577,62.0362,39600.0
2006-05-04 12:45:00,86.97,86.97,86.86,86.91,16500.0,62.0433,62.0433,61.9648,62.0005,16500.0
2006-05-04 12:50:00,86.9,86.9,86.8,86.83,16700.0,61.9934,61.9934,61.922,61.9434,16700.0
2006-05-04 12:55:00,86.84,86.87,86.81,86.81,11900.0,61.9506,61.972,61.9292,61.9292,11900.0
2006-05-04 13:00:00,86.81,86.83,86.8,86.8,13100.0,61.9292,61.9434,61.922,61.922,13100.0
2006-05-04 13:05:00,86.81,86.82,86.8,86.81,26600.0,61.9292,61.9363,61.922,61.9292,26600.0
2006-05-04 13:10:00,86.8,86.91,86.8,86.91,18600.0,61.922,62.0005,61.922,62.0005,18600.0
2006-05-04 13:15:00,86.89,86.89,86.84,86.85,16500.0,61.9862,61.9862,61.9506,61.9577,16500.0
2006-05-04 13:20:00,86.85,86.93,86.83,86.91,11400.0,61.9577,62.0148,61.9434,62.0005,11400.0
2006-05-04 13:25:00,86.91,86.93,86.89,86.92,9300.0,62.0005,62.0148,61.9862,62.0076,9300.0
2006-05-04 13:30:00,86.92,86.95,86.91,86.95,10400.0,62.0076,62.029,62.0005,62.029,10400.0
2006-05-04 13:35:00,86.95,86.96,86.9,86.9,21900.0,62.029,62.0362,61.9934,61.9934,21900.0
2006-05-04 13:40:00,86.9,86.9,86.85,86.86,14300.0,61.9934,61.9934,61.9577,61.9648,14300.0
2006-05-04 13:45:00,86.87,86.91,86.84,86.9,11800.0,61.972,62.0005,61.9506,61.9934,11800.0
2006-05-04 13:50:00,86.91,86.99,86.91,86.97,21000.0,62.0005,62.0576,62.0005,62.0433,21000.0
2006-05-04 13:55:00,86.97,86.97,86.91,86.97,14900.0,62.0433,62.0433,62.0005,62.0433,14900.0
2006-05-04 14:00:00,86.95,86.99,86.94,86.97,18300.0,62.029,62.0576,62.0219,62.0433,18300.0
2006-05-04 14:05:00,86.99,87.0,86.96,87.0,30000.0,62.0576,62.0647,62.0362,62.0647,30000.0
2006-05-04 14:10:00,87.01,87.05,86.97,87.04,18700.0,62.0719,62.1004,62.0433,62.0933,18700.0
2006-05-04 14:15:00,87.04,87.07,87.0,87.05,13600.0,62.0933,62.1147,62.0647,62.1004,13600.0
2006-05-04 14:20:00,87.05,87.09,87.01,87.01,15200.0,62.1004,62.1289,62.0719,62.0719,15200.0
2006-05-04 14:25:00,87.01,87.03,86.99,86.99,11200.0,62.0719,62.0861,62.0576,62.0576,11200.0
2006-05-04 14:30:00,86.99,87.0,86.91,86.91,16300.0,62.0576,62.0647,62.0005,62.0005,16300.0
2006-05-04 14:35:00,86.91,86.92,86.84,86.85,14600.0,62.0005,62.0076,61.9506,61.9577,14600.0
2006-05-04 14:40:00,86.86,86.86,86.82,86.85,11900.0,61.9648,61.9648,61.9363,61.9577,11900.0
2006-05-04 14:45:00,86.87,86.97,86.87,86.87,25700.0,61.972,62.0433,61.972,61.972,25700.0
2006-05-04 14:50:00,86.86,86.93,86.81,86.86,23200.0,61.9648,62.0148,61.9292,61.9648,23200.0
2006-05-04 14:55:00,86.86,86.93,86.8,86.9,30100.0,61.9648,62.0148,61.922,61.9934,30100.0
2006-05-04 15:00:00,86.91,86.98,86.91,86.94,14700.0,62.0005,62.0505,62.0005,62.0219,14700.0
2006-05-04 15:05:00,86.94,86.95,86.88,86.88,17200.0,62.0219,62.029,61.9791,61.9791,17200.0
2006-05-04 15:10:00,86.88,86.9,86.87,86.87,18000.0,61.9791,61.9934,61.972,61.972,18000.0
2006-05-04 15:15:00,86.88,86.93,86.85,86.92,20300.0,61.9791,62.0148,61.9577,62.0076,20300.0
2006-05-04 15:20:00,86.92,86.99,86.91,86.95,23600.0,62.0076,62.0576,62.0005,62.029,23600.0
2006-05-04 15:25:00,86.94,86.96,86.85,86.89,41300.0,62.0219,62.0362,61.9577,61.9862,41300.0
2006-05-04 15:30:00,86.89,86.92,86.84,86.84,44700.0,61.9862,62.0076,61.9506,61.9506,44700.0
2006-05-04 15:35:00,86.84,86.85,86.8,86.8,26100.0,61.9506,61.9577,61.922,61.922,26100.0
2006-05-04 15:40:00,86.8,86.8,86.75,86.75,51700.0,61.922,61.922,61.8864,61.8864,51700.0
2006-05-04 15:45:00,86.75,86.75,86.56,86.6,65600.0,61.8864,61.8864,61.7508,61.7794,65600.0
2006-05-04 15:50:00,86.59,86.74,86.59,86.74,55600.0,61.7722,61.8792,61.7722,61.8792,55600.0
2006-05-04 15:55:00,86.72,86.74,86.66,86.71,51500.0,61.865,61.8792,61.8222,61.8578,51500.0
2006-05-05 09:30:00,87.47,87.58,87.3,87.55,199200.0,62.4,62.4785,62.2787,62.4571,199200.0
2006-05-05 09:35:00,87.55,87.88,87.4,87.84,79100.0,62.4571,62.6925,62.3501,62.664,79100.0
2006-05-05 09:40:00,87.86,87.88,87.51,87.8,47500.0,62.6782,62.6925,62.4285,62.6354,47500.0
2006-05-05 09:45:00,87.79,87.99,87.79,87.91,59500.0,62.6283,62.771,62.6283,62.7139,59500.0
2006-05-05 09:50:00,87.91,87.91,87.53,87.59,66900.0,62.7139,62.7139,62.4428,62.4856,66900.0
2006-05-05 09:55:00,87.6,87.79,87.51,87.75,37900.0,62.4928,62.6283,62.4285,62.5998,37900.0
2006-05-05 10:00:00,87.74,87.77,87.54,87.56,37700.0,62.5926,62.614,62.4499,62.4642,37700.0
2006-05-05 10:05:00,87.57,87.66,87.54,87.54,33200.0,62.4714,62.5356,62.4499,62.4499,33200.0
2006-05-05 10:10:00,87.54,87.76,87.5,87.75,45700.0,62.4499,62.6069,62.4214,62.5998,45700.0
2006-05-05 10:15:00,87.75,87.79,87.57,87.65,29400.0,62.5998,62.6283,62.4714,62.5284,29400.0
2006-05-05 10:20:00,87.66,87.67,87.53,87.66,30300.0,62.5356,62.5427,62.4428,62.5356,30300.0
2006-05-05 10:25:00,87.65,87.73,87.57,87.6,29700.0,62.5284,62.5855,62.4714,62.4928,29700.0
2006-05-05 10:30:00,87.6,87.6,87.5,87.54,30400.0,62.4928,62.4928,62.4214,62.4499,30400.0
2006-05-05 10:35:00,87.52,87.6,87.51,87.52,39700.0,62.4357,62.4928,62.4285,62.4357,39700.0
2006-05-05 10:40:00,87.51,87.62,87.5,87.55,22900.0,62.4285,62.507,62.4214,62.4571,22900.0
2006-05-05 10:45:00,87.55,87.59,87.53,87.56,23000.0,62.4571,62.4856,62.4428,62.4642,23000.0
2006-05-05 10:50:00,87.56,87.6,87.52,87.53,19700.0,62.4642,62.4928,62.4357,62.4428,19700.0
2006-05-05 10:55:00,87.53,87.6,87.5,87.58,37600.0,62.4428,62.4928,62.4214,62.4785,37600.0
2006-05-05 11:00:00,87.58,87.62,87.54,87.62,26600.0,62.4785,62.507,62.4499,62.507,26600.0
2006-05-05 11:05:00,87.62,87.65,87.55,87.63,21700.0,62.507,62.5284,62.4571,62.5142,21700.0
2006-05-05 11:10:00,87.63,87.64,87.57,87.61,16600.0,62.5142,62.5213,62.4714,62.4999,16600.0
2006-05-05 11:15:00,87.64,87.64,87.55,87.61,31300.0,62.5213,62.5213,62.4571,62.4999,31300.0
2006-05-05 11:20:00,87.61,87.7,87.54,87.7,38100.0,62.4999,62.5641,62.4499,62.5641,38100.0
2006-05-05 11:25:00,87.7,87.71,87.65,87.65,17000.0,62.5641,62.5712,62.5284,62.5284,17000.0
2006-05-05 11:30:00,87.66,87.78,87.66,87.78,33700.0,62.5356,62.6212,62.5356,62.6212,33700.0
2006-05-05 11:35:00,87.78,87.91,87.78,87.91,34400.0,62.6212,62.7139,62.6212,62.7139,34400.0
2006-05-05 11:40:00,87.92,87.99,87.85,87.88,48500.0,62.721,62.771,62.6711,62.6925,48500.0
2006-05-05 11:45:00,87.86,87.98,87.77,87.77,35700.0,62.6782,62.7638,62.614,62.614,35700.0
2006-05-05 11:50:00,87.78,87.83,87.75,87.81,23500.0,62.6212,62.6568,62.5998,62.6426,23500.0
2006-05-05 11:55:00,87.81,87.98,87.76,87.95,63000.0,62.6426,62.7638,62.6069,62.7424,63000.0
2006-05-05 12:00:00,87.93,87.97,87.85,87.91,44100.0,62.7282,62.7567,62.6711,62.7139,44100.0
2006-05-05 12:05:00,87.88,87.99,87.87,87.98,35600.0,62.6925,62.771,62.6854,62.7638,35600.0
2006-05-05 12:10:00,87.98,88.16,87.97,88.1,116800.0,62.7638,62.8922,62.7567,62.8494,116800.0
2006-05-05 12:15:00,88.11,88.25,88.07,88.14,72900.0,62.8566,62.9565,62.828,62.878,72900.0
2006-05-05 12:20:00,88.13,88.16,88.08,88.16,18500.0,62.8708,62.8922,62.8352,62.8922,18500.0
2006-05-05 12:25:00,88.16,88.16,88.08,88.13,24500.0,62.8922,62.8922,62.8352,62.8708,24500.0
2006-05-05 12:30:00,88.13,88.25,88.13,88.18,20700.0,62.8708,62.9565,62.8708,62.9065,20700.0
2006-05-05 12:35:00,88.16,88.21,88.14,88.2,43400.0,62.8922,62.9279,62.878,62.9208,43400.0
2006-05-05 12:40:00,88.2,88.35,88.19,88.32,91500.0,62.9208,63.0278,62.9137,63.0064,91500.0
2006-05-05 12:45:00,88.35,88.35,88.23,88.27,51400.0,63.0278,63.0278,62.9422,62.9707,51400.0
2006-05-05 12:50:00,88.28,88.35,88.23,88.3,48400.0,62.9779,63.0278,62.9422,62.9921,48400.0
2006-05-05 12:55:00,88.27,88.31,88.22,88.25,17500.0,62.9707,62.9993,62.9351,62.9565,17500.0
2006-05-05 13:00:00,88.26,88.26,88.13,88.16,38600.0,62.9636,62.9636,62.8708,62.8922,38600.0
2006-05-05 13:05:00,88.15,88.15,88.08,88.1,26200.0,62.8851,62.8851,62.8352,62.8494,26200.0
2006-05-05 13:10:00,88.1,88.18,88.1,88.17,12100.0,62.8494,62.9065,62.8494,62.8994,12100.0
2006-05-05 13:15:00,88.15,88.21,88.13,88.2,25100.0,62.8851,62.9279,62.8708,62.9208,25100.0
2006-05-05 13:20:00,88.21,88.25,88.18,88.24,22300.0,62.9279,62.9565,62.9065,62.9493,22300.0
2006-05-05 13:25:00,88.23,88.23,88.12,88.15,22400.0,62.9422,62.9422,62.8637,62.8851,22400.0
2006-05-05 13:30:00,88.18,88.25,88.17,88.22,10500.0,62.9065,62.9565,62.8994,62.9351,10500.0
2006-05-05 13:35:00,88.22,88.23,88.15,88.19,15700.0,62.9351,62.9422,62.8851,62.9137,15700.0
2006-05-05 13:40:00,88.19,88.24,88.16,88.23,12700.0,62.9137,62.9493,62.8922,62.9422,12700.0
2006-05-05 13:45:00,88.23,88.25,88.16,88.21,29300.0,62.9422,62.9565,62.8922,62.9279,29300.0
2006-05-05 13:50:00,88.21,88.25,88.18,88.2,16200.0,62.9279,62.9565,62.9065,62.9208,16200.0
2006-05-05 13:55:00,88.22,88.31,88.22,88.23,46200.0,62.9351,62.9993,62.9351,62.9422,46200.0
2006-05-05 14:00:00,88.22,88.23,88.11,88.11,16400.0,62.9351,62.9422,62.8566,62.8566,16400.0
2006-05-05 14:05:00,88.11,88.17,88.1,88.13,23500.0,62.8566,62.8994,62.8494,62.8708,23500.0
2006-05-05 14:10:00,88.15,88.25,88.13,88.23,28800.0,62.8851,62.9565,62.8708,62.9422,28800.0
2006-05-05 14:15:00,88.24,88.3,88.22,88.23,22500.0,62.9493,62.9921,62.9351,62.9422,22500.0
2006-05-05 14:20:00,88.23,88.4,88.23,88.31,61100.0,62.9422,63.0635,62.9422,62.9993,61100.0
2006-05-05 14:25:00,88.33,88.37,88.26,88.3,12000.0,63.0135,63.0421,62.9636,62.9921,12000.0
2006-05-05 14:30:00,88.26,88.3,88.23,88.3,35400.0,62.9636,62.9921,62.9422,62.9921,35400.0
2006-05-05 14:35:00,88.3,88.44,88.28,88.41,30800.0,62.9921,63.092,62.9779,63.0706,30800.0
2006-05-05 14:40:00,88.41,88.41,88.3,88.34,21600.0,63.0706,63.0706,62.9921,63.0207,21600.0
2006-05-05 14:45:00,88.36,88.55,88.36,88.52,41200.0,63.0349,63.1705,63.0349,63.1491,41200.0
2006-05-05 14:50:00,88.52,88.55,88.37,88.37,43400.0,63.1491,63.1705,63.0421,63.0421,43400.0
2006-05-05 14:55:00,88.38,88.44,88.36,88.41,20200.0,63.0492,63.092,63.0349,63.0706,20200.0
2006-05-05 15:00:00,88.41,88.41,88.3,88.31,34600.0,63.0706,63.0706,62.9921,62.9993,34600.0
2006-05-05 15:05:00,88.3,88.33,88.29,88.3,24500.0,62.9921,63.0135,62.985,62.9921,24500.0
2006-05-05 15:10:00,88.3,88.33,88.2,88.31,45000.0,62.9921,63.0135,62.9208,62.9993,45000.0
2006-05-05 15:15:00,88.31,88.36,88.29,88.31,23700.0,62.9993,63.0349,62.985,62.9993,23700.0
2006-05-05 15:20:00,88.3,88.3,88.25,88.3,30500.0,62.9921,62.9921,62.9565,62.9921,30500.0
2006-05-05 15:25:00,88.3,88.36,88.29,88.36,59200.0,62.9921,63.0349,62.985,63.0349,59200.0
2006-05-05 15:30:00,88.37,88.4,88.33,88.37,49600.0,63.0421,63.0635,63.0135,63.0421,49600.0
2006-05-05 15:35:00,88.41,88.47,88.38,88.43,51400.0,63.0706,63.1134,63.0492,63.0849,51400.0
2006-05-05 15:40:00,88.42,88.48,88.36,88.42,70700.0,63.0777,63.1205,63.0349,63.0777,70700.0
2006-05-05 15:45:00,88.43,88.5,88.43,88.47,81900.0,63.0849,63.1348,63.0849,63.1134,81900.0
2006-05-05 15:50:00,88.47,88.51,88.46,88.51,69400.0,63.1134,63.1419,63.1063,63.1419,69400.0
2006-05-05 15:55:00,88.51,88.51,88.44,88.49,123300.0,63.1419,63.1419,63.092,63.1277,123300.0
2006-05-08 09:30:00,88.48,88.61,88.47,88.61,147300.0,63.1205,63.2133,63.1134,63.2133,147300.0
2006-05-08 09:35:00,88.61,88.71,88.58,88.68,76500.0,63.2133,63.2846,63.1919,63.2632,76500.0
2006-05-08 09:40:00,88.67,89.12,88.67,89.08,91000.0,63.2561,63.5771,63.2561,63.5486,91000.0
2006-05-08 09:45:00,89.07,89.16,89.03,89.14,75500.0,63.5414,63.6056,63.5129,63.5914,75500.0
2006-05-08 09:50:00,89.15,89.21,89.08,89.09,61600.0,63.5985,63.6413,63.5486,63.5557,61600.0
2006-05-08 09:55:00,89.09,89.25,89.06,89.25,87800.0,63.5557,63.6698,63.5343,63.6698,87800.0
2006-05-08 10:00:00,89.3,89.3,89.01,89.04,39000.0,63.7055,63.7055,63.4986,63.52,39000.0
2006-05-08 10:05:00,89.01,89.04,88.91,88.93,23600.0,63.4986,63.52,63.4273,63.4416,23600.0
2006-05-08 10:10:00,88.95,88.95,88.85,88.92,26500.0,63.4558,63.4558,63.3845,63.4344,26500.0
2006-05-08 10:15:00,88.91,88.92,88.86,88.87,23800.0,63.4273,63.4344,63.3916,63.3988,23800.0
2006-05-08 10:20:00,88.87,88.87,88.8,88.81,34900.0,63.3988,63.3988,63.3488,63.356,34900.0
2006-05-08 10:25:00,88.81,88.9,88.8,88.85,24800.0,63.356,63.4202,63.3488,63.3845,24800.0
2006-05-08 10:30:00,88.85,88.86,88.62,88.71,53500.0,63.3845,63.3916,63.2204,63.2846,53500.0
2006-05-08 10:35:00,88.72,88.75,88.5,88.55,40300.0,63.2917,63.3131,63.1348,63.1705,40300.0
2006-05-08 10:40:00,88.55,88.55,88.45,88.47,45400.0,63.1705,63.1705,63.0991,63.1134,45400.0
2006-05-08 10:45:00,88.46,88.46,88.34,88.36,81600.0,63.1063,63.1063,63.0207,63.0349,81600.0
2006-05-08 10:50:00,88.39,88.41,88.23,88.24,51600.0,63.0563,63.0706,62.9422,62.9493,51600.0
2006-05-08 10:55:00,88.23,88.41,88.22,88.39,49000.0,62.9422,63.0706,62.9351,63.0563,49000.0
2006-05-08 11:00:00,88.39,88.47,88.37,88.46,27200.0,63.0563,63.1134,63.0421,63.1063,27200.0
2006-05-08 11:05:00,88.45,88.53,88.43,88.45,33900.0,63.0991,63.1562,63.0849,63.0991,33900.0
2006-05-08 11:10:00,88.43,88.43,88.34,88.34,21800.0,63.0849,63.0849,63.0207,63.0207,21800.0
2006-05-08 11:15:00,88.35,88.39,88.25,88.3,40400.0,63.0278,63.0563,62.9565,62.9921,40400.0
2006-05-08 11:20:00,88.29,88.29,88.06,88.11,43000.0,62.985,62.985,62.8209,62.8566,43000.0
2006-05-08 11:25:00,88.1,88.14,88.05,88.08,35000.0,62.8494,62.878,62.8138,62.8352,35000.0
2006-05-08 11:30:00,88.07,88.13,88.02,88.11,27000.0,62.828,62.8708,62.7924,62.8566,27000.0
2006-05-08 11:35:00,88.15,88.15,88.05,88.1,41000.0,62.8851,62.8851,62.8138,62.8494,41000.0
2006-05-08 11:40:00,88.1,88.1,88.05,88.07,22800.0,62.8494,62.8494,62.8138,62.828,22800.0
2006-05-08 11:45:00,88.07,88.1,88.05,88.06,22500.0,62.828,62.8494,62.8138,62.8209,22500.0
2006-05-08 11:50:00,88.05,88.08,88.03,88.04,17500.0,62.8138,62.8352,62.7995,62.8066,17500.0
2006-05-08 11:55:00,88.02,88.03,87.9,87.93,46200.0,62.7924,62.7995,62.7068,62.7282,46200.0
2006-05-08 12:00:00,87.92,87.93,87.88,87.89,32500.0,62.721,62.7282,62.6925,62.6996,32500.0
2006-05-08 12:05:00,87.88,87.91,87.75,87.78,49500.0,62.6925,62.7139,62.5998,62.6212,49500.0
2006-05-08 12:10:00,87.8,87.84,87.76,87.84,26800.0,62.6354,62.664,62.6069,62.664,26800.0
2006-05-08 12:15:00,87.81,87.82,87.71,87.72,55800.0,62.6426,62.6497,62.5712,62.5784,55800.0
2006-05-08 12:20:00,87.71,87.77,87.71,87.74,26100.0,62.5712,62.614,62.5712,62.5926,26100.0
2006-05-08 12:25:00,87.74,87.8,87.73,87.74,21500.0,62.5926,62.6354,62.5855,62.5926,21500.0
2006-05-08 12:30:00,87.74,87.79,87.74,87.75,32200.0,62.5926,62.6283,62.5926,62.5998,32200.0
2006-05-08 12:35:00,87.75,87.8,87.74,87.75,27000.0,62.5998,62.6354,62.5926,62.5998,27000.0
2006-05-08 12:40:00,87.77,87.8,87.74,87.8,43600.0,62.614,62.6354,62.5926,62.6354,43600.0
2006-05-08 12:45:00,87.8,87.98,87.78,87.96,38600.0,62.6354,62.7638,62.6212,62.7496,38600.0
2006-05-08 12:50:00,87.98,88.04,87.97,87.99,37000.0,62.7638,62.8066,62.7567,62.771,37000.0
2006-05-08 12:55:00,87.96,87.99,87.9,87.99,31400.0,62.7496,62.771,62.7068,62.771,31400.0
2006-05-08 13:00:00,87.99,88.0,87.95,87.98,13800.0,62.771,62.7781,62.7424,62.7638,13800.0
2006-05-08 13:05:00,87.97,88.02,87.96,88.02,17000.0,62.7567,62.7924,62.7496,62.7924,17000.0
2006-05-08 13:10:00,88.03,88.09,88.02,88.02,41800.0,62.7995,62.8423,62.7924,62.7924,41800.0
2006-05-08 13:15:00,88.02,88.04,87.96,87.96,28200.0,62.7924,62.8066,62.7496,62.7496,28200.0
2006-05-08 13:20:00,87.99,87.99,87.89,87.92,18800.0,62.771,62.771,62.6996,62.721,18800.0
2006-05-08 13:25:00,87.93,87.95,87.88,87.92,21100.0,62.7282,62.7424,62.6925,62.721,21100.0
2006-05-08 13:30:00,87.93,88.0,87.92,87.97,31000.0,62.7282,62.7781,62.721,62.7567,31000.0
2006-05-08 13:35:00,87.98,88.0,87.91,87.95,32900.0,62.7638,62.7781,62.7139,62.7424,32900.0
2006-05-08 13:40:00,87.96,87.98,87.91,87.93,20300.0,62.7496,62.7638,62.7139,62.7282,20300.0
2006-05-08 13:45:00,87.96,87.96,87.88,87.88,17800.0,62.7496,62.7496,62.6925,62.6925,17800.0
2006-05-08 13:50:00,87.89,87.92,87.88,87.88,23300.0,62.6996,62.721,62.6925,62.6925,23300.0
2006-05-08 13:55:00,87.88,88.0,87.85,87.99,36500.0,62.6925,62.7781,62.6711,62.771,36500.0
2006-05-08 14:00:00,87.98,88.0,87.95,88.0,23100.0,62.7638,62.7781,62.7424,62.7781,23100.0
2006-05-08 14:05:00,88.0,88.02,87.98,87.99,22400.0,62.7781,62.7924,62.7638,62.771,22400.0
2006-05-08 14:10:00,87.97,88.0,87.96,87.98,17100.0,62.7567,62.7781,62.7496,62.7638,17100.0
2006-05-08 14:15:00,88.0,88.05,87.98,88.04,18900.0,62.7781,62.8138,62.7638,62.8066,18900.0
2006-05-08 14:20:00,88.03,88.04,87.98,87.99,17100.0,62.7995,62.8066,62.7638,62.771,17100.0
2006-05-08 14:25:00,87.99,88.0,87.94,87.94,18200.0,62.771,62.7781,62.7353,62.7353,18200.0
2006-05-08 14:30:00,87.94,87.99,87.91,87.94,33500.0,62.7353,62.771,62.7139,62.7353,33500.0
2006-05-08 14:35:00,87.93,87.94,87.82,87.89,61300.0,62.7282,62.7353,62.6497,62.6996,61300.0
2006-05-08 14:40:00,87.87,87.9,87.81,87.81,38500.0,62.6854,62.7068,62.6426,62.6426,38500.0
2006-05-08 14:45:00,87.81,87.83,87.76,87.77,37900.0,62.6426,62.6568,62.6069,62.614,37900.0
2006-05-08 14:50:00,87.77,87.77,87.62,87.63,58500.0,62.614,62.614,62.507,62.5142,58500.0
2006-05-08 14:55:00,87.63,87.63,87.58,87.6,63200.0,62.5142,62.5142,62.4785,62.4928,63200.0
2006-05-08 15:00:00,87.61,87.61,87.51,87.56,44500.0,62.4999,62.4999,62.4285,62.4642,44500.0
2006-05-08 15:05:00,87.55,87.62,87.55,87.58,53000.0,62.4571,62.507,62.4571,62.4785,53000.0
2006-05-08 15:10:00,87.57,87.65,87.54,87.63,50100.0,62.4714,62.5284,62.4499,62.5142,50100.0
2006-05-08 15:15:00,87.61,87.61,87.47,87.48,35500.0,62.4999,62.4999,62.4,62.4071,35500.0
2006-05-08 15:20:00,87.47,87.48,87.36,87.39,44000.0,62.4,62.4071,62.3215,62.3429,44000.0
2006-05-08 15:25:00,87.39,87.5,87.38,87.49,44400.0,62.3429,62.4214,62.3358,62.4143,44400.0
2006-05-08 15:30:00,87.49,87.6,87.49,87.55,59300.0,62.4143,62.4928,62.4143,62.4571,59300.0
2006-05-08 15:35:00,87.54,87.58,87.5,87.54,58200.0,62.4499,62.4785,62.4214,62.4499,58200.0
2006-05-08 15:40:00,87.51,87.6,87.51,87.55,57900.0,62.4285,62.4928,62.4285,62.4571,57900.0
2006-05-08 15:45:00,87.55,87.58,87.5,87.51,53500.0,62.4571,62.4785,62.4214,62.4285,53500.0
2006-05-08 15:50:00,87.5,87.57,87.49,87.55,60900.0,62.4214,62.4714,62.4143,62.4571,60900.0
2006-05-08 15:55:00,87.57,87.57,87.52,87.55,69600.0,62.4714,62.4714,62.4357,62.4571,69600.0
2006-05-09 09:30:00,87.61,87.9,87.56,87.75,99300.0,62.4999,62.7068,62.4642,62.5998,99300.0
2006-05-09 09:35:00,87.7,87.75,87.5,87.5,43100.0,62.5641,62.5998,62.4214,62.4214,43100.0
2006-05-09 09:40:00,87.5,87.52,87.3,87.34,64200.0,62.4214,62.4357,62.2787,62.3073,64200.0
2006-05-09 09:45:00,87.32,87.39,87.26,87.35,59700.0,62.293,62.3429,62.2502,62.3144,59700.0
2006-05-09 09:50:00,87.35,87.4,87.2,87.33,34800.0,62.3144,62.3501,62.2074,62.3001,34800.0
2006-05-09 09:55:00,87.32,87.41,87.21,87.36,53000.0,62.293,62.3572,62.2145,62.3215,53000.0
2006-05-09 10:00:00,87.37,87.4,87.25,87.31,24100.0,62.3287,62.3501,62.2431,62.2859,24100.0
2006-05-09 10:05:00,87.35,87.41,87.31,87.35,29400.0,62.3144,62.3572,62.2859,62.3144,29400.0
2006-05-09 10:10:00,87.37,87.43,87.35,87.37,29800.0,62.3287,62.3715,62.3144,62.3287,29800.0
2006-05-09 10:15:00,87.37,87.39,87.34,87.34,18300.0,62.3287,62.3429,62.3073,62.3073,18300.0
2006-05-09 10:20:00,87.34,87.35,87.2,87.21,42600.0,62.3073,62.3144,62.2074,62.2145,42600.0
2006-05-09 10:25:00,87.2,87.2,87.1,87.17,55800.0,62.2074,62.2074,62.1361,62.186,55800.0
2006-05-09 10:30:00,87.17,87.38,87.17,87.38,57900.0,62.186,62.3358,62.186,62.3358,57900.0
2006-05-09 10:35:00,87.38,87.58,87.34,87.54,42500.0,62.3358,62.4785,62.3073,62.4499,42500.0
2006-05-09 10:40:00,87.52,87.6,87.5,87.54,27200.0,62.4357,62.4928,62.4214,62.4499,27200.0
2006-05-09 10:45:00,87.53,87.54,87.43,87.47,17200.0,62.4428,62.4499,62.3715,62.4,17200.0
2006-05-09 10:50:00,87.47,87.59,87.46,87.47,37300.0,62.4,62.4856,62.3929,62.4,37300.0
2006-05-09 10:55:00,87.46,87.47,87.37,87.38,23200.0,62.3929,62.4,62.3287,62.3358,23200.0
2006-05-09 11:00:00,87.38,87.4,87.29,87.31,30100.0,62.3358,62.3501,62.2716,62.2859,30100.0
2006-05-09 11:05:00,87.31,87.37,87.29,87.35,26200.0,62.2859,62.3287,62.2716,62.3144,26200.0
2006-05-09 11:10:00,87.35,87.43,87.34,87.43,31200.0,62.3144,62.3715,62.3073,62.3715,31200.0
2006-05-09 11:15:00,87.43,87.43,87.4,87.4,15200.0,62.3715,62.3715,62.3501,62.3501,15200.0
2006-05-09 11:20:00,87.41,87.41,87.36,87.41,33000.0,62.3572,62.3572,62.3215,62.3572,33000.0
2006-05-09 11:25:00,87.42,87.45,87.41,87.43,23500.0,62.3643,62.3857,62.3572,62.3715,23500.0
2006-05-09 11:30:00,87.42,87.47,87.42,87.46,9800.0,62.3643,62.4,62.3643,62.3929,9800.0
2006-05-09 11:35:00,87.47,87.56,87.47,87.53,37600.0,62.4,62.4642,62.4,62.4428,37600.0
2006-05-09 11:40:00,87.52,87.57,87.48,87.52,34400.0,62.4357,62.4714,62.4071,62.4357,34400.0
2006-05-09 11:45:00,87.52,87.55,87.43,87.45,33900.0,62.4357,62.4571,62.3715,62.3857,33900.0
2006-05-09 11:50:00,87.45,87.59,87.45,87.59,34900.0,62.3857,62.4856,62.3857,62.4856,34900.0
2006-05-09 11:55:00,87.59,87.6,87.5,87.55,47200.0,62.4856,62.4928,62.4214,62.4571,47200.0
2006-05-09 12:00:00,87.55,87.62,87.55,87.6,46900.0,62.4571,62.507,62.4571,62.4928,46900.0
2006-05-09 12:05:00,87.61,87.62,87.59,87.6,9400.0,62.4999,62.507,62.4856,62.4928,9400.0
2006-05-09 12:10:00,87.6,87.62,87.59,87.61,22000.0,62.4928,62.507,62.4856,62.4999,22000.0
2006-05-09 12:15:00,87.62,87.67,87.62,87.67,16400.0,62.507,62.5427,62.507,62.5427,16400.0
2006-05-09 12:20:00,87.68,87.68,87.61,87.61,12800.0,62.5498,62.5498,62.4999,62.4999,12800.0
2006-05-09 12:25:00,87.61,87.64,87.6,87.63,10900.0,62.4999,62.5213,62.4928,62.5142,10900.0
2006-05-09 12:30:00,87.64,87.64,87.6,87.61,21000.0,62.5213,62.5213,62.4928,62.4999,21000.0
2006-05-09 12:35:00,87.59,87.61,87.58,87.6,23500.0,62.4856,62.4999,62.4785,62.4928,23500.0
2006-05-09 12:40:00,87.59,87.6,87.59,87.6,13700.0,62.4856,62.4928,62.4856,62.4928,13700.0
2006-05-09 12:45:00,87.59,87.64,87.57,87.61,30000.0,62.4856,62.5213,62.4714,62.4999,30000.0
2006-05-09 12:50:00,87.62,87.64,87.6,87.63,14800.0,62.507,62.5213,62.4928,62.5142,14800.0
2006-05-09 12:55:00,87.63,87.63,87.55,87.58,23300.0,62.5142,62.5142,62.4571,62.4785,23300.0
2006-05-09 13:00:00,87.54,87.64,87.54,87.64,15400.0,62.4499,62.5213,62.4499,62.5213,15400.0
2006-05-09 13:05:00,87.63,87.66,87.62,87.65,9900.0,62.5142,62.5356,62.507,62.5284,9900.0
2006-05-09 13:10:00,87.64,87.65,87.62,87.64,27500.0,62.5213,62.5284,62.507,62.5213,27500.0
2006-05-09 13:15:00,87.63,87.63,87.57,87.59,20600.0,62.5142,62.5142,62.4714,62.4856,20600.0
2006-05-09 13:20:00,87.61,87.62,87.6,87.6,13600.0,62.4999,62.507,62.4928,62.4928,13600.0
2006-05-09 13:25:00,87.6,87.61,87.59,87.6,6500.0,62.4928,62.4999,62.4856,62.4928,6500.0
2006-05-09 13:30:00,87.6,87.65,87.58,87.64,20100.0,62.4928,62.5284,62.4785,62.5213,20100.0
2006-05-09 13:35:00,87.65,87.67,87.63,87.65,24500.0,62.5284,62.5427,62.5142,62.5284,24500.0
2006-05-09 13:40:00,87.66,87.67,87.65,87.67,25700.0,62.5356,62.5427,62.5284,62.5427,25700.0
2006-05-09 13:45:00,87.66,87.67,87.66,87.67,13500.0,62.5356,62.5427,62.5356,62.5427,13500.0
2006-05-09 13:50:00,87.66,87.73,87.66,87.69,28100.0,62.5356,62.5855,62.5356,62.557,28100.0
2006-05-09 13:55:00,87.7,87.83,87.69,87.79,28600.0,62.5641,62.6568,62.557,62.6283,28600.0
2006-05-09 14:00:00,87.77,87.85,87.76,87.84,19800.0,62.614,62.6711,62.6069,62.664,19800.0
2006-05-09 14:05:00,87.85,87.88,87.84,87.88,15500.0,62.6711,62.6925,62.664,62.6925,15500.0
2006-05-09 14:10:00,87.88,87.9,87.87,87.89,10500.0,62.6925,62.7068,62.6854,62.6996,10500.0
2006-05-09 14:15:00,87.89,87.94,87.88,87.93,20300.0,62.6996,62.7353,62.6925,62.7282,20300.0
2006-05-09 14:20:00,87.94,87.94,87.88,87.88,11100.0,62.7353,62.7353,62.6925,62.6925,11100.0
2006-05-09 14:25:00,87.88,87.88,87.86,87.88,12700.0,62.6925,62.6925,62.6782,62.6925,12700.0
2006-05-09 14:30:00,87.89,87.92,87.85,87.92,10300.0,62.6996,62.721,62.6711,62.721,10300.0
2006-05-09 14:35:00,87.93,87.97,87.9,87.93,14800.0,62.7282,62.7567,62.7068,62.7282,14800.0
2006-05-09 14:40:00,87.93,87.98,87.93,87.95,18300.0,62.7282,62.7638,62.7282,62.7424,18300.0
2006-05-09 14:45:00,87.96,87.97,87.48,87.97,10300.0,62.7496,62.7567,62.4071,62.7567,10300.0
2006-05-09 14:50:00,87.97,87.99,87.96,87.99,10500.0,62.7567,62.771,62.7496,62.771,10500.0
2006-05-09 14:55:00,87.99,88.0,87.94,87.95,24100.0,62.771,62.7781,62.7353,62.7424,24100.0
2006-05-09 15:00:00,87.96,87.98,87.92,87.93,16800.0,62.7496,62.7638,62.721,62.7282,16800.0
2006-05-09 15:05:00,87.95,87.98,87.92,87.92,14200.0,62.7424,62.7638,62.721,62.721,14200.0
2006-05-09 15:10:00,87.92,87.93,87.89,87.9,11100.0,62.721,62.7282,62.6996,62.7068,11100.0
2006-05-09 15:15:00,87.91,87.95,87.9,87.95,17400.0,62.7139,62.7424,62.7068,62.7424,17400.0
2006-05-09 15:20:00,87.94,87.94,87.84,87.9,22800.0,62.7353,62.7353,62.664,62.7068,22800.0
2006-05-09 15:25:00,87.89,87.9,87.81,87.83,12900.0,62.6996,62.7068,62.6426,62.6568,12900.0
2006-05-09 15:30:00,87.84,87.88,87.84,87.85,21200.0,62.664,62.6925,62.664,62.6711,21200.0
2006-05-09 15:35:00,87.85,87.87,87.83,87.87,20300.0,62.6711,62.6854,62.6568,62.6854,20300.0
2006-05-09 15:40:00,87.87,87.87,87.8,87.81,29400.0,62.6854,62.6854,62.6354,62.6426,29400.0
2006-05-09 15:45:00,87.81,87.83,87.79,87.81,38700.0,62.6426,62.6568,62.6283,62.6426,38700.0
2006-05-09 15:50:00,87.8,87.82,87.79,87.8,37800.0,62.6354,62.6497,62.6283,62.6354,37800.0
2006-05-09 15:55:00,87.8,87.94,87.76,87.94,105800.0,62.6354,62.7353,62.6069,62.7353,105800.0
2006-05-10 09:30:00,88.0,88.04,87.9,88.04,111800.0,62.9899,63.0185,62.9183,63.0185,111800.0
2006-05-10 09:35:00,88.02,88.21,87.75,87.89,63600.0,63.0042,63.1402,62.8109,62.9111,63600.0
2006-05-10 09:40:00,87.91,87.97,87.74,87.86,42200.0,62.9254,62.9684,62.8038,62.8896,42200.0
2006-05-10 09:45:00,87.88,87.94,87.76,87.82,43700.0,62.904,62.9469,62.8181,62.861,43700.0
2006-05-10 09:50:00,87.82,87.84,87.65,87.65,44100.0,62.861,62.8753,62.7393,62.7393,44100.0
2006-05-10 09:55:00,87.65,87.76,87.65,87.68,44900.0,62.7393,62.8181,62.7393,62.7608,44900.0
2006-05-10 10:00:00,87.7,87.82,87.7,87.79,33900.0,62.7751,62.861,62.7751,62.8395,33900.0
2006-05-10 10:05:00,87.77,87.81,87.71,87.71,36300.0,62.8252,62.8539,62.7823,62.7823,36300.0
2006-05-10 10:10:00,87.75,87.85,87.75,87.84,25100.0,62.8109,62.8825,62.8109,62.8753,25100.0
2006-05-10 10:15:00,87.85,87.89,87.83,87.83,45400.0,62.8825,62.9111,62.8682,62.8682,45400.0
2006-05-10 10:20:00,87.83,87.86,87.8,87.8,39300.0,62.8682,62.8896,62.8467,62.8467,39300.0
2006-05-10 10:25:00,87.81,87.82,87.78,87.79,114000.0,62.8539,62.861,62.8324,62.8395,114000.0
2006-05-10 10:30:00,87.79,87.92,87.79,87.84,46600.0,62.8395,62.9326,62.8395,62.8753,46600.0
2006-05-10 10:35:00,87.83,87.92,87.81,87.92,16400.0,62.8682,62.9326,62.8539,62.9326,16400.0
2006-05-10 10:40:00,87.92,88.0,87.91,88.0,20500.0,62.9326,62.9899,62.9254,62.9899,20500.0
2006-05-10 10:45:00,88.0,88.06,87.96,88.03,21800.0,62.9899,63.0328,62.9612,63.0113,21800.0
2006-05-10 10:50:00,88.01,88.03,87.92,87.93,15500.0,62.997,63.0113,62.9326,62.9398,15500.0
2006-05-10 10:55:00,87.94,88.03,87.94,88.02,9800.0,62.9469,63.0113,62.9469,63.0042,9800.0
2006-05-10 11:00:00,88.0,88.02,87.96,87.99,19100.0,62.9899,63.0042,62.9612,62.9827,19100.0
2006-05-10 11:05:00,87.95,87.97,87.95,87.97,11500.0,62.9541,62.9684,62.9541,62.9684,11500.0
2006-05-10 11:10:00,87.95,87.97,87.93,87.95,23100.0,62.9541,62.9684,62.9398,62.9541,23100.0
2006-05-10 11:15:00,87.94,87.96,87.9,87.9,13600.0,62.9469,62.9612,62.9183,62.9183,13600.0
2006-05-10 11:20:00,87.9,87.99,87.88,87.96,31700.0,62.9183,62.9827,62.904,62.9612,31700.0
2006-05-10 11:25:00,87.94,88.0,87.93,88.0,37300.0,62.9469,62.9899,62.9398,62.9899,37300.0
2006-05-10 11:30:00,88.0,88.06,88.0,88.03,23400.0,62.9899,63.0328,62.9899,63.0113,23400.0
2006-05-10 11:35:00,88.01,88.04,88.01,88.02,12700.0,62.997,63.0185,62.997,63.0042,12700.0
2006-05-10 11:40:00,88.02,88.05,88.02,88.04,12900.0,63.0042,63.0257,63.0042,63.0185,12900.0
2006-05-10 11:45:00,88.04,88.13,88.02,88.13,62600.0,63.0185,63.0829,63.0042,63.0829,62600.0
2006-05-10 11:50:00,88.13,88.28,88.12,88.28,28600.0,63.0829,63.1903,63.0758,63.1903,28600.0
2006-05-10 11:55:00,88.24,88.37,88.23,88.33,33400.0,63.1617,63.2547,63.1545,63.2261,33400.0
2006-05-10 12:00:00,88.34,88.38,88.32,88.37,40000.0,63.2332,63.2619,63.2189,63.2547,40000.0
2006-05-10 12:05:00,88.37,88.39,88.32,88.35,41400.0,63.2547,63.269,63.2189,63.2404,41400.0
2006-05-10 12:10:00,88.35,88.35,88.29,88.3,39400.0,63.2404,63.2404,63.1974,63.2046,39400.0
2006-05-10 12:15:00,88.3,88.4,88.29,88.39,34700.0,63.2046,63.2762,63.1974,63.269,34700.0
2006-05-10 12:20:00,88.38,88.43,88.38,88.38,26100.0,63.2619,63.2977,63.2619,63.2619,26100.0
2006-05-10 12:25:00,88.36,88.44,88.36,88.43,12000.0,63.2475,63.3048,63.2475,63.2977,12000.0
2006-05-10 12:30:00,88.42,88.48,88.42,88.46,26400.0,63.2905,63.3334,63.2905,63.3191,26400.0
2006-05-10 12:35:00,88.46,88.55,88.46,88.51,33500.0,63.3191,63.3835,63.3191,63.3549,33500.0
2006-05-10 12:40:00,88.51,88.6,88.5,88.54,41300.0,63.3549,63.4193,63.3478,63.3764,41300.0
2006-05-10 12:45:00,88.54,88.57,88.53,88.54,9200.0,63.3764,63.3979,63.3692,63.3764,9200.0
2006-05-10 12:50:00,88.55,88.55,88.53,88.55,15300.0,63.3835,63.3835,63.3692,63.3835,15300.0
2006-05-10 12:55:00,88.54,88.6,88.54,88.54,18400.0,63.3764,63.4193,63.3764,63.3764,18400.0
2006-05-10 13:00:00,88.54,88.57,88.54,88.56,14800.0,63.3764,63.3979,63.3764,63.3907,14800.0
2006-05-10 13:05:00,88.57,88.62,88.57,88.62,16900.0,63.3979,63.4337,63.3979,63.4337,16900.0
2006-05-10 13:10:00,88.62,88.63,88.6,88.61,7500.0,63.4337,63.4408,63.4193,63.4265,7500.0
2006-05-10 13:15:00,88.62,88.85,88.62,88.8,52800.0,63.4337,63.5983,63.4337,63.5625,52800.0
2006-05-10 13:20:00,88.85,89.02,88.79,88.95,113800.0,63.5983,63.72,63.5553,63.6699,113800.0
2006-05-10 13:25:00,88.95,89.03,88.93,89.0,34200.0,63.6699,63.7271,63.6555,63.7057,34200.0
2006-05-10 13:30:00,89.0,89.12,89.0,89.05,82500.0,63.7057,63.7916,63.7057,63.7414,82500.0
2006-05-10 13:35:00,89.05,89.15,89.05,89.15,83400.0,63.7414,63.813,63.7414,63.813,83400.0
2006-05-10 13:40:00,89.14,89.14,89.07,89.07,56300.0,63.8059,63.8059,63.7558,63.7558,56300.0
2006-05-10 13:45:00,89.07,89.08,89.03,89.03,126300.0,63.7558,63.7629,63.7271,63.7271,126300.0
2006-05-10 13:50:00,89.03,89.04,88.99,88.99,34900.0,63.7271,63.7343,63.6985,63.6985,34900.0
2006-05-10 13:55:00,88.99,89.0,88.96,88.98,27700.0,63.6985,63.7057,63.677,63.6913,27700.0
2006-05-10 14:00:00,88.99,89.0,88.95,88.98,25700.0,63.6985,63.7057,63.6699,63.6913,25700.0
2006-05-10 14:05:00,88.98,88.99,88.94,88.97,39400.0,63.6913,63.6985,63.6627,63.6842,39400.0
2006-05-10 14:10:00,88.97,88.98,88.93,88.98,22800.0,63.6842,63.6913,63.6555,63.6913,22800.0
2006-05-10 14:15:00,88.96,89.29,88.87,89.24,109900.0,63.677,63.9132,63.6126,63.8774,109900.0
2006-05-10 14:20:00,89.24,89.49,89.2,89.37,116900.0,63.8774,64.0564,63.8488,63.9705,116900.0
2006-05-10 14:25:00,89.4,89.42,89.07,89.12,88500.0,63.992,64.0063,63.7558,63.7916,88500.0
2006-05-10 14:30:00,89.12,89.28,89.11,89.25,47700.0,63.7916,63.9061,63.7844,63.8846,47700.0
2006-05-10 14:35:00,89.27,89.29,89.17,89.26,64000.0,63.8989,63.9132,63.8273,63.8918,64000.0
2006-05-10 14:40:00,89.25,89.5,89.2,89.49,78800.0,63.8846,64.0636,63.8488,64.0564,78800.0
2006-05-10 14:45:00,89.46,89.58,89.37,89.44,81700.0,64.0349,64.1208,63.9705,64.0206,81700.0
2006-05-10 14:50:00,89.43,89.54,89.43,89.54,87400.0,64.0134,64.0922,64.0134,64.0922,87400.0
2006-05-10 14:55:00,89.53,89.56,89.44,89.54,41700.0,64.085,64.1065,64.0206,64.0922,41700.0
2006-05-10 15:00:00,89.52,89.55,89.36,89.36,82800.0,64.0779,64.0993,63.9633,63.9633,82800.0
2006-05-10 15:05:00,89.36,89.45,89.35,89.35,43600.0,63.9633,64.0278,63.9562,63.9562,43600.0
2006-05-10 15:10:00,89.35,89.35,89.19,89.19,51900.0,63.9562,63.9562,63.8417,63.8417,51900.0
2006-05-10 15:15:00,89.2,89.26,89.18,89.22,50700.0,63.8488,63.8918,63.8345,63.8631,50700.0
2006-05-10 15:20:00,89.23,89.27,89.15,89.15,34300.0,63.8703,63.8989,63.813,63.813,34300.0
2006-05-10 15:25:00,89.11,89.16,88.96,88.97,43200.0,63.7844,63.8202,63.677,63.6842,43200.0
2006-05-10 15:30:00,88.94,89.01,88.69,88.7,71100.0,63.6627,63.7128,63.4838,63.4909,71100.0
2006-05-10 15:35:00,88.7,88.83,88.68,88.83,61800.0,63.4909,63.584,63.4766,63.584,61800.0
2006-05-10 15:40:00,88.83,88.9,88.8,88.85,53800.0,63.584,63.6341,63.5625,63.5983,53800.0
2006-05-10 15:45:00,88.86,88.96,88.82,88.94,77800.0,63.6054,63.677,63.5768,63.6627,77800.0
2006-05-10 15:50:00,88.93,88.94,88.89,88.91,68300.0,63.6555,63.6627,63.6269,63.6412,68300.0
2006-05-10 15:55:00,88.91,89.0,88.91,88.94,134500.0,63.6412,63.7057,63.6412,63.6627,134500.0
2006-05-11 09:30:00,89.45,89.55,89.25,89.25,147500.0,64.0278,64.0993,63.8846,63.8846,147500.0
2006-05-11 09:35:00,89.1,89.5,89.1,89.45,39900.0,63.7772,64.0636,63.7772,64.0278,39900.0
2006-05-11 09:40:00,89.45,89.45,89.0,89.0,53400.0,64.0278,64.0278,63.7057,63.7057,53400.0
2006-05-11 09:45:00,88.99,88.99,88.75,88.75,42600.0,63.6985,63.6985,63.5267,63.5267,42600.0
2006-05-11 09:50:00,88.66,88.84,88.64,88.84,58800.0,63.4623,63.5911,63.448,63.5911,58800.0
2006-05-11 09:55:00,88.84,88.97,88.78,88.9,44100.0,63.5911,63.6842,63.5482,63.6341,44100.0
2006-05-11 10:00:00,88.9,88.95,88.74,88.92,34700.0,63.6341,63.6699,63.5195,63.6484,34700.0
2006-05-11 10:05:00,88.95,89.14,88.9,89.05,59000.0,63.6699,63.8059,63.6341,63.7414,59000.0
2006-05-11 10:10:00,89.05,89.14,88.9,89.1,25300.0,63.7414,63.8059,63.6341,63.7772,25300.0
2006-05-11 10:15:00,89.11,89.17,88.92,88.97,22000.0,63.7844,63.8273,63.6484,63.6842,22000.0
2006-05-11 10:20:00,88.97,88.98,88.95,88.95,84900.0,63.6842,63.6913,63.6699,63.6699,84900.0
2006-05-11 10:25:00,88.95,88.96,88.85,88.87,30400.0,63.6699,63.677,63.5983,63.6126,30400.0
2006-05-11 10:30:00,88.88,88.92,88.75,88.91,53700.0,63.6198,63.6484,63.5267,63.6412,53700.0
2006-05-11 10:35:00,88.92,88.96,88.75,88.86,37000.0,63.6484,63.677,63.5267,63.6054,37000.0
2006-05-11 10:40:00,88.87,88.89,88.74,88.78,35600.0,63.6126,63.6269,63.5195,63.5482,35600.0
2006-05-11 10:45:00,88.75,88.95,88.73,88.89,31300.0,63.5267,63.6699,63.5124,63.6269,31300.0
2006-05-11 10:50:00,88.87,88.87,88.65,88.72,47400.0,63.6126,63.6126,63.4551,63.5052,47400.0
2006-05-11 10:55:00,88.74,88.75,88.52,88.54,29600.0,63.5195,63.5267,63.3621,63.3764,29600.0
2006-05-11 11:00:00,88.54,88.64,88.52,88.64,43500.0,63.3764,63.448,63.3621,63.448,43500.0
2006-05-11 11:05:00,88.64,88.75,88.64,88.72,34900.0,63.448,63.5267,63.448,63.5052,34900.0
2006-05-11 11:10:00,88.71,88.71,88.39,88.44,41300.0,63.4981,63.4981,63.269,63.3048,41300.0
2006-05-11 11:15:00,88.45,88.55,88.45,88.54,29000.0,63.312,63.3835,63.312,63.3764,29000.0
2006-05-11 11:20:00,88.52,88.6,88.5,88.53,38400.0,63.3621,63.4193,63.3478,63.3692,38400.0
2006-05-11 11:25:00,88.52,88.55,88.36,88.38,26100.0,63.3621,63.3835,63.2475,63.2619,26100.0
2006-05-11 11:30:00,88.38,88.69,88.37,88.52,49800.0,63.2619,63.4838,63.2547,63.3621,49800.0
2006-05-11 11:35:00,88.51,88.61,88.48,88.61,18100.0,63.3549,63.4265,63.3334,63.4265,18100.0
2006-05-11 11:40:00,88.61,88.64,88.61,88.64,18100.0,63.4265,63.448,63.4265,63.448,18100.0
2006-05-11 11:45:00,88.64,88.75,88.5,88.5,32000.0,63.448,63.5267,63.3478,63.3478,32000.0
2006-05-11 11:50:00,88.5,88.6,88.48,88.6,28700.0,63.3478,63.4193,63.3334,63.4193,28700.0
2006-05-11 11:55:00,88.57,88.58,88.44,88.47,21600.0,63.3979,63.405,63.3048,63.3263,21600.0
2006-05-11 12:00:00,88.48,88.55,88.39,88.39,18300.0,63.3334,63.3835,63.269,63.269,18300.0
2006-05-11 12:05:00,88.4,88.46,88.22,88.22,37200.0,63.2762,63.3191,63.1473,63.1473,37200.0
2006-05-11 12:10:00,88.22,88.27,88.17,88.27,30500.0,63.1473,63.1831,63.1115,63.1831,30500.0
2006-05-11 12:15:00,88.28,88.53,88.28,88.48,29600.0,63.1903,63.3692,63.1903,63.3334,29600.0
2006-05-11 12:20:00,88.48,88.57,88.47,88.55,19200.0,63.3334,63.3979,63.3263,63.3835,19200.0
2006-05-11 12:25:00,88.55,88.56,88.5,88.5,13500.0,63.3835,63.3907,63.3478,63.3478,13500.0
2006-05-11 12:30:00,88.5,88.5,88.42,88.44,13800.0,63.3478,63.3478,63.2905,63.3048,13800.0
2006-05-11 12:35:00,88.47,88.56,88.46,88.53,18800.0,63.3263,63.3907,63.3191,63.3692,18800.0
2006-05-11 12:40:00,88.55,88.59,88.45,88.57,26900.0,63.3835,63.4122,63.312,63.3979,26900.0
2006-05-11 12:45:00,88.57,88.58,88.48,88.49,12300.0,63.3979,63.405,63.3334,63.3406,12300.0
2006-05-11 12:50:00,88.49,88.58,88.48,88.56,14300.0,63.3406,63.405,63.3334,63.3907,14300.0
2006-05-11 12:55:00,88.57,88.75,88.54,88.75,23600.0,63.3979,63.5267,63.3764,63.5267,23600.0
2006-05-11 13:00:00,88.74,88.76,88.63,88.64,15700.0,63.5195,63.5339,63.4408,63.448,15700.0
2006-05-11 13:05:00,88.62,88.69,88.58,88.62,16200.0,63.4337,63.4838,63.405,63.4337,16200.0
2006-05-11 13:10:00,88.62,88.62,88.43,88.57,20500.0,63.4337,63.4337,63.2977,63.3979,20500.0
2006-05-11 13:15:00,88.55,88.55,88.32,88.32,36100.0,63.3835,63.3835,63.2189,63.2189,36100.0
2006-05-11 13:20:00,88.33,88.37,88.19,88.25,33100.0,63.2261,63.2547,63.1259,63.1688,33100.0
2006-05-11 13:25:00,88.24,88.34,88.24,88.32,14800.0,63.1617,63.2332,63.1617,63.2189,14800.0
2006-05-11 13:30:00,88.32,88.32,88.19,88.19,18500.0,63.2189,63.2189,63.1259,63.1259,18500.0
2006-05-11 13:35:00,88.19,88.22,88.17,88.18,21800.0,63.1259,63.1473,63.1115,63.1187,21800.0
2006-05-11 13:40:00,88.16,88.17,88.09,88.09,28100.0,63.1044,63.1115,63.0543,63.0543,28100.0
2006-05-11 13:45:00,88.09,88.1,88.0,88.09,35100.0,63.0543,63.0614,62.9899,63.0543,35100.0
2006-05-11 13:50:00,88.09,88.15,88.08,88.12,30400.0,63.0543,63.0972,63.0471,63.0758,30400.0
2006-05-11 13:55:00,88.12,88.14,88.07,88.14,27100.0,63.0758,63.0901,63.04,63.0901,27100.0
2006-05-11 14:00:00,88.07,88.24,88.07,88.21,31900.0,63.04,63.1617,63.04,63.1402,31900.0
2006-05-11 14:05:00,88.2,88.24,88.18,88.22,26000.0,63.133,63.1617,63.1187,63.1473,26000.0
2006-05-11 14:10:00,88.21,88.24,88.2,88.22,16900.0,63.1402,63.1617,63.133,63.1473,16900.0
2006-05-11 14:15:00,88.22,88.32,88.21,88.31,15100.0,63.1473,63.2189,63.1402,63.2118,15100.0
2006-05-11 14:20:00,88.33,88.42,88.33,88.4,15200.0,63.2261,63.2905,63.2261,63.2762,15200.0
2006-05-11 14:25:00,88.41,88.43,88.35,88.35,17800.0,63.2833,63.2977,63.2404,63.2404,17800.0
2006-05-11 14:30:00,88.35,88.36,88.32,88.34,13500.0,63.2404,63.2475,63.2189,63.2332,13500.0
2006-05-11 14:35:00,88.33,88.4,88.3,88.38,10900.0,63.2261,63.2762,63.2046,63.2619,10900.0
2006-05-11 14:40:00,88.38,88.4,88.25,88.27,12600.0,63.2619,63.2762,63.1688,63.1831,12600.0
2006-05-11 14:45:00,88.25,88.36,88.25,88.26,19200.0,63.1688,63.2475,63.1688,63.176,19200.0
2006-05-11 14:50:00,88.26,88.26,88.14,88.14,25600.0,63.176,63.176,63.0901,63.0901,25600.0
2006-05-11 14:55:00,88.14,88.18,88.06,88.15,28000.0,63.0901,63.1187,63.0328,63.0972,28000.0
2006-05-11 15:00:00,88.16,88.2,88.05,88.06,18900.0,63.1044,63.133,63.0257,63.0328,18900.0
2006-05-11 15:05:00,88.05,88.19,88.05,88.19,23400.0,63.0257,63.1259,63.0257,63.1259,23400.0
2006-05-11 15:10:00,88.17,88.32,88.14,88.28,56200.0,63.1115,63.2189,63.0901,63.1903,56200.0
2006-05-11 15:15:00,88.26,88.3,88.15,88.2,28900.0,63.176,63.2046,63.0972,63.133,28900.0
2006-05-11 15:20:00,88.2,88.25,88.13,88.24,10800.0,63.133,63.1688,63.0829,63.1617,10800.0
2006-05-11 15:25:00,88.22,88.23,88.1,88.13,29700.0,63.1473,63.1545,63.0614,63.0829,29700.0
2006-05-11 15:30:00,88.12,88.12,87.91,87.92,58900.0,63.0758,63.0758,62.9254,62.9326,58900.0
2006-05-11 15:35:00,87.92,88.03,87.9,87.95,34400.0,62.9326,63.0113,62.9183,62.9541,34400.0
2006-05-11 15:40:00,87.95,88.01,87.91,87.91,27600.0,62.9541,62.997,62.9254,62.9254,27600.0
2006-05-11 15:45:00,87.92,88.04,87.9,88.04,31100.0,62.9326,63.0185,62.9183,63.0185,31100.0
2006-05-11 15:50:00,88.05,88.19,88.02,88.06,45800.0,63.0257,63.1259,63.0042,63.0328,45800.0
2006-05-11 15:55:00,88.04,88.19,88.03,88.19,51000.0,63.0185,63.1259,63.0113,63.1259,51000.0
2006-05-12 09:30:00,88.21,89.01,88.21,88.7,172200.0,63.1402,63.7128,63.1402,63.4909,172200.0
2006-05-12 09:35:00,88.7,88.71,88.33,88.4,60600.0,63.4909,63.4981,63.2261,63.2762,60600.0
2006-05-12 09:40:00,88.46,88.5,88.31,88.36,49700.0,63.3191,63.3478,63.2118,63.2475,49700.0
2006-05-12 09:45:00,88.4,88.4,88.19,88.19,70600.0,63.2762,63.2762,63.1259,63.1259,70600.0
2006-05-12 09:50:00,88.19,88.19,87.89,87.91,91800.0,63.1259,63.1259,62.9111,62.9254,91800.0
2006-05-12 09:55:00,87.9,88.19,87.88,88.16,71600.0,62.9183,63.1259,62.904,63.1044,71600.0
2006-05-12 10:00:00,88.16,88.38,88.15,88.23,66100.0,63.1044,63.2619,63.0972,63.1545,66100.0
2006-05-12 10:05:00,88.24,88.24,88.07,88.12,37700.0,63.1617,63.1617,63.04,63.0758,37700.0
2006-05-12 10:10:00,88.17,88.32,88.15,88.17,42300.0,63.1115,63.2189,63.0972,63.1115,42300.0
2006-05-12 10:15:00,88.16,88.2,87.8,87.81,26700.0,63.1044,63.133,62.8467,62.8539,26700.0
2006-05-12 10:20:00,87.82,88.04,87.82,87.97,37700.0,62.861,63.0185,62.861,62.9684,37700.0
2006-05-12 10:25:00,88.03,88.05,87.93,87.96,35400.0,63.0113,63.0257,62.9398,62.9612,35400.0
2006-05-12 10:30:00,87.96,87.96,87.79,87.92,28700.0,62.9612,62.9612,62.8395,62.9326,28700.0
2006-05-12 10:35:00,87.88,87.96,87.86,87.87,25700.0,62.904,62.9612,62.8896,62.8968,25700.0
2006-05-12 10:40:00,87.88,87.96,87.85,87.9,17100.0,62.904,62.9612,62.8825,62.9183,17100.0
2006-05-12 10:45:00,87.9,87.91,87.67,87.69,74600.0,62.9183,62.9254,62.7536,62.768,74600.0
2006-05-12 10:50:00,87.7,87.88,87.67,87.86,37800.0,62.7751,62.904,62.7536,62.8896,37800.0
2006-05-12 10:55:00,87.86,87.96,87.8,87.95,35500.0,62.8896,62.9612,62.8467,62.9541,35500.0
2006-05-12 11:00:00,88.0,88.27,87.98,88.26,44200.0,62.9899,63.1831,62.9755,63.176,44200.0
2006-05-12 11:05:00,88.26,88.26,88.09,88.15,24200.0,63.176,63.176,63.0543,63.0972,24200.0
2006-05-12 11:10:00,88.16,88.18,87.97,88.04,27200.0,63.1044,63.1187,62.9684,63.0185,27200.0
2006-05-12 11:15:00,88.04,88.2,88.01,88.19,24600.0,63.0185,63.133,62.997,63.1259,24600.0
2006-05-12 11:20:00,88.2,88.36,88.17,88.3,41700.0,63.133,63.2475,63.1115,63.2046,41700.0
2006-05-12 11:25:00,88.3,88.38,88.2,88.36,20900.0,63.2046,63.2619,63.133,63.2475,20900.0
2006-05-12 11:30:00,88.33,88.37,88.25,88.25,45800.0,63.2261,63.2547,63.1688,63.1688,45800.0
2006-05-12 11:35:00,88.27,88.3,88.22,88.24,18300.0,63.1831,63.2046,63.1473,63.1617,18300.0
2006-05-12 11:40:00,88.26,88.34,88.19,88.31,43700.0,63.176,63.2332,63.1259,63.2118,43700.0
2006-05-12 11:45:00,88.29,88.42,88.29,88.3,25700.0,63.1974,63.2905,63.1974,63.2046,25700.0
2006-05-12 11:50:00,88.29,88.29,88.17,88.21,17000.0,63.1974,63.1974,63.1115,63.1402,17000.0
2006-05-12 11:55:00,88.2,88.33,88.2,88.31,31800.0,63.133,63.2261,63.133,63.2118,31800.0
2006-05-12 12:00:00,88.3,88.41,88.25,88.26,27300.0,63.2046,63.2833,63.1688,63.176,27300.0
2006-05-12 12:05:00,88.25,88.28,88.19,88.22,27400.0,63.1688,63.1903,63.1259,63.1473,27400.0
2006-05-12 12:10:00,88.2,88.22,88.18,88.22,21500.0,63.133,63.1473,63.1187,63.1473,21500.0
2006-05-12 12:15:00,88.21,88.26,88.19,88.25,11800.0,63.1402,63.176,63.1259,63.1688,11800.0
2006-05-12 12:20:00,88.23,88.28,88.22,88.24,7000.0,63.1545,63.1903,63.1473,63.1617,7000.0
2006-05-12 12:25:00,88.22,88.22,88.18,88.19,12900.0,63.1473,63.1473,63.1187,63.1259,12900.0
2006-05-12 12:30:00,88.18,88.18,87.88,87.96,36100.0,63.1187,63.1187,62.904,62.9612,36100.0
2006-05-12 12:35:00,87.93,88.0,87.91,87.98,15700.0,62.9398,62.9899,62.9254,62.9755,15700.0
2006-05-12 12:40:00,87.96,88.19,87.93,88.17,23800.0,62.9612,63.1259,62.9398,63.1115,23800.0
2006-05-12 12:45:00,88.16,88.16,88.06,88.13,13200.0,63.1044,63.1044,63.0328,63.0829,13200.0
2006-05-12 12:50:00,88.13,88.13,87.84,87.84,59300.0,63.0829,63.0829,62.8753,62.8753,59300.0
2006-05-12 12:55:00,87.84,87.88,87.7,87.75,22900.0,62.8753,62.904,62.7751,62.8109,22900.0
2006-05-12 13:00:00,87.73,87.93,87.69,87.81,31700.0,62.7966,62.9398,62.768,62.8539,31700.0
2006-05-12 13:05:00,87.81,87.84,87.64,87.66,23500.0,62.8539,62.8753,62.7322,62.7465,23500.0
2006-05-12 13:10:00,87.64,87.69,87.55,87.56,20300.0,62.7322,62.768,62.6678,62.6749,20300.0
2006-05-12 13:15:00,87.6,87.67,87.5,87.6,50600.0,62.7035,62.7536,62.632,62.7035,50600.0
2006-05-12 13:20:00,87.62,87.71,87.61,87.63,16200.0,62.7179,62.7823,62.7107,62.725,16200.0
2006-05-12 13:25:00,87.64,87.74,87.56,87.57,20400.0,62.7322,62.8038,62.6749,62.6821,20400.0
2006-05-12 13:30:00,87.57,87.62,87.55,87.62,12900.0,62.6821,62.7179,62.6678,62.7179,12900.0
2006-05-12 13:35:00,87.63,87.73,87.63,87.63,28400.0,62.725,62.7966,62.725,62.725,28400.0
2006-05-12 13:40:00,87.62,87.65,87.6,87.65,11500.0,62.7179,62.7393,62.7035,62.7393,11500.0
2006-05-12 13:45:00,87.65,87.74,87.56,87.59,22700.0,62.7393,62.8038,62.6749,62.6964,22700.0
2006-05-12 13:50:00,87.59,87.62,87.59,87.62,8500.0,62.6964,62.7179,62.6964,62.7179,8500.0
2006-05-12 13:55:00,87.6,87.64,87.57,87.59,21100.0,62.7035,62.7322,62.6821,62.6964,21100.0
2006-05-12 14:00:00,87.59,87.61,87.55,87.56,17900.0,62.6964,62.7107,62.6678,62.6749,17900.0
2006-05-12 14:05:00,87.57,87.62,87.56,87.57,18500.0,62.6821,62.7179,62.6749,62.6821,18500.0
2006-05-12 14:10:00,87.57,87.91,87.56,87.9,29200.0,62.6821,62.9254,62.6749,62.9183,29200.0
2006-05-12 14:15:00,87.89,87.89,87.72,87.78,39000.0,62.9111,62.9111,62.7894,62.8324,39000.0
2006-05-12 14:20:00,87.79,87.88,87.78,87.87,11700.0,62.8395,62.904,62.8324,62.8968,11700.0
2006-05-12 14:25:00,87.87,87.96,87.83,87.85,25600.0,62.8968,62.9612,62.8682,62.8825,25600.0
2006-05-12 14:30:00,87.86,87.89,87.74,87.83,22300.0,62.8896,62.9111,62.8038,62.8682,22300.0
2006-05-12 14:35:00,87.81,87.81,87.71,87.75,11100.0,62.8539,62.8539,62.7823,62.8109,11100.0
2006-05-12 14:40:00,87.74,87.82,87.72,87.72,11900.0,62.8038,62.861,62.7894,62.7894,11900.0
2006-05-12 14:45:00,87.73,87.75,87.52,87.52,20700.0,62.7966,62.8109,62.6463,62.6463,20700.0
2006-05-12 14:50:00,87.53,87.54,87.29,87.3,38700.0,62.6534,62.6606,62.4816,62.4888,38700.0
2006-05-12 14:55:00,87.3,87.34,87.25,87.29,23800.0,62.4888,62.5174,62.453,62.4816,23800.0
2006-05-12 15:00:00,87.28,87.35,87.22,87.31,40400.0,62.4745,62.5246,62.4315,62.496,40400.0
2006-05-12 15:05:00,87.28,87.29,87.14,87.15,42900.0,62.4745,62.4816,62.3743,62.3814,42900.0
2006-05-12 15:10:00,87.14,87.31,87.11,87.31,38000.0,62.3743,62.496,62.3528,62.496,38000.0
2006-05-12 15:15:00,87.28,87.35,87.25,87.33,15800.0,62.4745,62.5246,62.453,62.5103,15800.0
2006-05-12 15:20:00,87.33,87.35,87.26,87.35,27700.0,62.5103,62.5246,62.4602,62.5246,27700.0
2006-05-12 15:25:00,87.36,87.44,87.35,87.35,24000.0,62.5318,62.589,62.5246,62.5246,24000.0
2006-05-12 15:30:00,87.36,87.36,87.14,87.14,39300.0,62.5318,62.5318,62.3743,62.3743,39300.0
2006-05-12 15:35:00,87.14,87.16,87.07,87.13,57900.0,62.3743,62.3886,62.3242,62.3671,57900.0
2006-05-12 15:40:00,87.13,87.13,87.02,87.05,41600.0,62.3671,62.3671,62.2884,62.3099,41600.0
2006-05-12 15:45:00,87.06,87.08,87.01,87.08,63700.0,62.317,62.3313,62.2812,62.3313,63700.0
2006-05-12 15:50:00,87.07,87.1,87.0,87.04,89800.0,62.3242,62.3456,62.2741,62.3027,89800.0
2006-05-12 15:55:00,87.03,87.03,86.94,86.98,124200.0,62.2955,62.2955,62.2311,62.2598,124200.0
2006-05-15 09:30:00,85.76,85.97,85.05,85.97,332400.0,61.3865,61.5368,60.8783,61.5368,332400.0
2006-05-15 09:35:00,85.98,86.2,85.8,85.86,111800.0,61.544,61.7014,61.4151,61.4581,111800.0
2006-05-15 09:40:00,85.86,86.47,85.76,86.05,91000.0,61.4581,61.8947,61.3865,61.5941,91000.0
2006-05-15 09:45:00,86.05,86.1,85.52,85.54,84800.0,61.5941,61.6299,61.2147,61.229,84800.0
2006-05-15 09:50:00,85.52,85.7,85.5,85.63,55300.0,61.2147,61.3435,61.2004,61.2934,55300.0
2006-05-15 09:55:00,85.62,85.76,85.58,85.76,44800.0,61.2863,61.3865,61.2576,61.3865,44800.0
2006-05-15 10:00:00,85.78,85.79,85.62,85.77,60600.0,61.4008,61.408,61.2863,61.3936,60600.0
2006-05-15 10:05:00,85.77,85.77,85.6,85.68,60300.0,61.3936,61.3936,61.272,61.3292,60300.0
2006-05-15 10:10:00,85.67,85.68,85.53,85.6,56000.0,61.3221,61.3292,61.2219,61.272,56000.0
2006-05-15 10:15:00,85.6,85.6,85.42,85.44,73100.0,61.272,61.272,61.1431,61.1574,73100.0
2006-05-15 10:20:00,85.42,85.42,85.08,85.11,65100.0,61.1431,61.1431,60.8997,60.9212,65100.0
2006-05-15 10:25:00,85.16,85.26,84.9,85.21,87000.0,60.957,61.0286,60.7709,60.9928,87000.0
2006-05-15 10:30:00,85.2,85.28,85.05,85.14,63300.0,60.9856,61.0429,60.8783,60.9427,63300.0
2006-05-15 10:35:00,85.14,85.19,85.04,85.1,101100.0,60.9427,60.9785,60.8711,60.9141,101100.0
2006-05-15 10:40:00,85.1,85.4,85.05,85.37,156300.0,60.9141,61.1288,60.8783,61.1073,156300.0
2006-05-15 10:45:00,85.37,85.91,85.34,85.76,123100.0,61.1073,61.4939,61.0858,61.3865,123100.0
2006-05-15 10:50:00,85.74,85.84,85.7,85.79,53100.0,61.3722,61.4437,61.3435,61.408,53100.0
2006-05-15 10:55:00,85.78,85.78,85.4,85.53,51400.0,61.4008,61.4008,61.1288,61.2219,51400.0
2006-05-15 11:00:00,85.53,85.6,85.46,85.6,35000.0,61.2219,61.272,61.1717,61.272,35000.0
2006-05-15 11:05:00,85.58,85.78,85.57,85.62,44700.0,61.2576,61.4008,61.2505,61.2863,44700.0
2006-05-15 11:10:00,85.6,85.77,85.6,85.65,22600.0,61.272,61.3936,61.272,61.3077,22600.0
2006-05-15 11:15:00,85.65,85.67,85.55,85.55,35700.0,61.3077,61.3221,61.2362,61.2362,35700.0
2006-05-15 11:20:00,85.61,85.61,85.35,85.39,22400.0,61.2791,61.2791,61.093,61.1216,22400.0
2006-05-15 11:25:00,85.35,85.38,85.24,85.26,41900.0,61.093,61.1145,61.0143,61.0286,41900.0
2006-05-15 11:30:00,85.26,85.37,85.22,85.27,26800.0,61.0286,61.1073,61.0,61.0357,26800.0
2006-05-15 11:35:00,85.25,85.33,85.15,85.17,44700.0,61.0214,61.0787,60.9498,60.9642,44700.0
2006-05-15 11:40:00,85.16,85.3,85.15,85.17,28300.0,60.957,61.0572,60.9498,60.9642,28300.0
2006-05-15 11:45:00,85.16,85.25,85.12,85.22,33600.0,60.957,61.0214,60.9284,61.0,33600.0
2006-05-15 11:50:00,85.21,85.24,85.16,85.2,26000.0,60.9928,61.0143,60.957,60.9856,26000.0
2006-05-15 11:55:00,85.19,85.34,85.19,85.28,133400.0,60.9785,61.0858,60.9785,61.0429,133400.0
2006-05-15 12:00:00,85.22,85.35,85.18,85.32,56400.0,61.0,61.093,60.9713,61.0715,56400.0
2006-05-15 12:05:00,85.33,85.36,85.22,85.24,12400.0,61.0787,61.1002,61.0,61.0143,12400.0
2006-05-15 12:10:00,85.24,85.33,85.24,85.29,25500.0,61.0143,61.0787,61.0143,61.0501,25500.0
2006-05-15 12:15:00,85.28,85.28,85.16,85.16,26200.0,61.0429,61.0429,60.957,60.957,26200.0
2006-05-15 12:20:00,85.18,85.24,85.15,85.18,36500.0,60.9713,61.0143,60.9498,60.9713,36500.0
2006-05-15 12:25:00,85.2,85.23,85.14,85.23,32300.0,60.9856,61.0071,60.9427,61.0071,32300.0
2006-05-15 12:30:00,85.23,85.28,85.23,85.26,40300.0,61.0071,61.0429,61.0071,61.0286,40300.0
2006-05-15 12:35:00,85.27,85.35,85.22,85.27,28600.0,61.0357,61.093,61.0,61.0357,28600.0
2006-05-15 12:40:00,85.3,85.3,85.23,85.29,27900.0,61.0572,61.0572,61.0071,61.0501,27900.0
2006-05-15 12:45:00,85.26,85.31,85.22,85.22,20700.0,61.0286,61.0644,61.0,61.0,20700.0
2006-05-15 12:50:00,85.23,85.26,85.2,85.22,27600.0,61.0071,61.0286,60.9856,61.0,27600.0
2006-05-15 12:55:00,85.21,85.27,85.19,85.23,9500.0,60.9928,61.0357,60.9785,61.0071,9500.0
2006-05-15 13:00:00,85.23,85.29,85.1,85.19,27000.0,61.0071,61.0501,60.9141,60.9785,27000.0
2006-05-15 13:05:00,85.19,85.2,85.11,85.13,14100.0,60.9785,60.9856,60.9212,60.9355,14100.0
2006-05-15 13:10:00,85.15,85.24,85.14,85.22,14000.0,60.9498,61.0143,60.9427,61.0,14000.0
2006-05-15 13:15:00,85.22,85.25,85.1,85.11,27800.0,61.0,61.0214,60.9141,60.9212,27800.0
2006-05-15 13:20:00,85.11,85.18,84.91,84.99,49800.0,60.9212,60.9713,60.7781,60.8353,49800.0
2006-05-15 13:25:00,84.97,85.1,84.91,85.01,30000.0,60.821,60.9141,60.7781,60.8496,30000.0
2006-05-15 13:30:00,84.99,85.07,84.97,85.03,20800.0,60.8353,60.8926,60.821,60.864,20800.0
2006-05-15 13:35:00,85.04,85.11,84.98,85.0,33300.0,60.8711,60.9212,60.8282,60.8425,33300.0
2006-05-15 13:40:00,85.0,85.12,84.94,85.08,33000.0,60.8425,60.9284,60.7995,60.8997,33000.0
2006-05-15 13:45:00,85.08,85.08,84.9,85.0,41500.0,60.8997,60.8997,60.7709,60.8425,41500.0
2006-05-15 13:50:00,85.0,85.0,84.74,84.78,39600.0,60.8425,60.8425,60.6564,60.685,39600.0
2006-05-15 13:55:00,84.78,84.78,84.57,84.67,82900.0,60.685,60.685,60.5347,60.6063,82900.0
2006-05-15 14:00:00,84.71,84.9,84.58,84.87,45200.0,60.6349,60.7709,60.5418,60.7494,45200.0
2006-05-15 14:05:00,84.87,85.0,84.83,84.83,31700.0,60.7494,60.8425,60.7208,60.7208,31700.0
2006-05-15 14:10:00,84.84,84.89,84.75,84.77,26700.0,60.728,60.7637,60.6635,60.6778,26700.0
2006-05-15 14:15:00,84.78,84.94,84.71,84.82,25300.0,60.685,60.7995,60.6349,60.7136,25300.0
2006-05-15 14:20:00,84.83,85.0,84.77,84.99,30200.0,60.7208,60.8425,60.6778,60.8353,30200.0
2006-05-15 14:25:00,84.99,85.14,84.96,85.14,34300.0,60.8353,60.9427,60.8138,60.9427,34300.0
2006-05-15 14:30:00,85.13,85.43,85.06,85.43,119300.0,60.9355,61.1503,60.8854,61.1503,119300.0
2006-05-15 14:35:00,85.42,85.52,85.35,85.48,67100.0,61.1431,61.2147,61.093,61.1861,67100.0
2006-05-15 14:40:00,85.48,85.5,85.36,85.36,37900.0,61.1861,61.2004,61.1002,61.1002,37900.0
2006-05-15 14:45:00,85.37,85.49,85.32,85.32,35900.0,61.1073,61.1932,61.0715,61.0715,35900.0
2006-05-15 14:50:00,85.31,85.35,85.25,85.31,20900.0,61.0644,61.093,61.0214,61.0644,20900.0
2006-05-15 14:55:00,85.31,85.37,85.25,85.27,26500.0,61.0644,61.1073,61.0214,61.0357,26500.0
2006-05-15 15:00:00,85.27,85.31,85.2,85.29,33500.0,61.0357,61.0644,60.9856,61.0501,33500.0
2006-05-15 15:05:00,85.3,85.52,85.29,85.46,48200.0,61.0572,61.2147,61.0501,61.1717,48200.0
2006-05-15 15:10:00,85.46,85.67,85.44,85.67,59900.0,61.1717,61.3221,61.1574,61.3221,59900.0
2006-05-15 15:15:00,85.68,85.74,85.57,85.72,44700.0,61.3292,61.3722,61.2505,61.3579,44700.0
2006-05-15 15:20:00,85.71,85.71,85.61,85.67,30600.0,61.3507,61.3507,61.2791,61.3221,30600.0
2006-05-15 15:25:00,85.66,85.72,85.63,85.71,38800.0,61.3149,61.3579,61.2934,61.3507,38800.0
2006-05-15 15:30:00,85.72,85.89,85.71,85.88,52300.0,61.3579,61.4795,61.3507,61.4724,52300.0
2006-05-15 15:35:00,85.88,85.88,85.69,85.74,60300.0,61.4724,61.4724,61.3364,61.3722,60300.0
2006-05-15 15:40:00,85.75,85.75,85.58,85.69,63300.0,61.3793,61.3793,61.2576,61.3364,63300.0
2006-05-15 15:45:00,85.69,85.81,85.69,85.78,38400.0,61.3364,61.4223,61.3364,61.4008,38400.0
2006-05-15 15:50:00,85.76,85.94,85.76,85.83,49800.0,61.3865,61.5153,61.3865,61.4366,49800.0
2006-05-15 15:55:00,85.83,85.87,85.82,85.84,64100.0,61.4366,61.4652,61.4294,61.4437,64100.0
2006-05-16 09:30:00,85.89,86.05,85.35,85.44,106200.0,61.4795,61.5941,61.093,61.1574,106200.0
2006-05-16 09:35:00,85.45,85.69,85.41,85.43,52400.0,61.1646,61.3364,61.136,61.1503,52400.0
2006-05-16 09:40:00,85.46,85.97,85.46,85.81,64400.0,61.1717,61.5368,61.1717,61.4223,64400.0
2006-05-16 09:45:00,85.86,85.86,85.52,85.65,36900.0,61.4581,61.4581,61.2147,61.3077,36900.0
2006-05-16 09:50:00,85.65,86.09,85.62,86.06,54000.0,61.3077,61.6227,61.2863,61.6012,54000.0
2006-05-16 09:55:00,86.08,86.13,85.85,86.05,49800.0,61.6155,61.6513,61.4509,61.5941,49800.0
2006-05-16 10:00:00,86.06,86.18,86.0,86.02,51900.0,61.6012,61.6871,61.5583,61.5726,51900.0
2006-05-16 10:05:00,86.02,86.28,85.99,86.28,74700.0,61.5726,61.7587,61.5511,61.7587,74700.0
2006-05-16 10:10:00,86.26,86.36,86.25,86.31,57000.0,61.7444,61.816,61.7372,61.7802,57000.0
2006-05-16 10:15:00,86.29,86.52,86.29,86.52,62300.0,61.7659,61.9305,61.7659,61.9305,62300.0
2006-05-16 10:20:00,86.6,86.73,86.57,86.69,47500.0,61.9877,62.0808,61.9663,62.0522,47500.0
2006-05-16 10:25:00,86.68,86.71,86.6,86.71,38100.0,62.045,62.0665,61.9877,62.0665,38100.0
2006-05-16 10:30:00,86.7,86.7,86.41,86.57,46100.0,62.0593,62.0593,61.8517,61.9663,46100.0
2006-05-16 10:35:00,86.55,86.59,86.46,86.57,30700.0,61.952,61.9806,61.8875,61.9663,30700.0
2006-05-16 10:40:00,86.57,86.7,86.44,86.62,34700.0,61.9663,62.0593,61.8732,62.0021,34700.0
2006-05-16 10:45:00,86.63,86.74,86.54,86.74,35200.0,62.0092,62.088,61.9448,62.088,35200.0
2006-05-16 10:50:00,86.74,86.78,86.71,86.72,44600.0,62.088,62.1166,62.0665,62.0736,44600.0
2006-05-16 10:55:00,86.73,86.75,86.49,86.54,37100.0,62.0808,62.0951,61.909,61.9448,37100.0
2006-05-16 11:00:00,86.52,86.61,86.48,86.55,34000.0,61.9305,61.9949,61.9019,61.952,34000.0
2006-05-16 11:05:00,86.54,86.56,86.3,86.38,48000.0,61.9448,61.9591,61.773,61.8303,48000.0
2006-05-16 11:10:00,86.38,86.39,86.24,86.35,31500.0,61.8303,61.8374,61.7301,61.8088,31500.0
2006-05-16 11:15:00,86.34,86.41,86.27,86.28,24200.0,61.8016,61.8517,61.7515,61.7587,24200.0
2006-05-16 11:20:00,86.28,86.37,86.22,86.35,18500.0,61.7587,61.8231,61.7157,61.8088,18500.0
2006-05-16 11:25:00,86.33,86.33,86.23,86.25,24600.0,61.7945,61.7945,61.7229,61.7372,24600.0
2006-05-16 11:30:00,86.25,86.26,85.98,86.07,46900.0,61.7372,61.7444,61.544,61.6084,46900.0
2006-05-16 11:35:00,86.1,86.34,86.08,86.34,25700.0,61.6299,61.8016,61.6155,61.8016,25700.0
2006-05-16 11:40:00,86.31,86.31,86.07,86.15,48800.0,61.7802,61.7802,61.6084,61.6656,48800.0
2006-05-16 11:45:00,86.15,86.28,86.14,86.15,27300.0,61.6656,61.7587,61.6585,61.6656,27300.0
2006-05-16 11:50:00,86.15,86.26,86.15,86.21,11500.0,61.6656,61.7444,61.6656,61.7086,11500.0
2006-05-16 11:55:00,86.2,86.3,86.2,86.3,14200.0,61.7014,61.773,61.7014,61.773,14200.0
2006-05-16 12:00:00,86.28,86.3,86.09,86.09,20300.0,61.7587,61.773,61.6227,61.6227,20300.0
2006-05-16 12:05:00,86.06,86.15,86.06,86.12,13600.0,61.6012,61.6656,61.6012,61.6442,13600.0
2006-05-16 12:10:00,86.13,86.2,86.07,86.08,29100.0,61.6513,61.7014,61.6084,61.6155,29100.0
2006-05-16 12:15:00,86.09,86.2,86.08,86.16,29900.0,61.6227,61.7014,61.6155,61.6728,29900.0
2006-05-16 12:20:00,86.16,86.24,86.13,86.2,17900.0,61.6728,61.7301,61.6513,61.7014,17900.0
2006-05-16 12:25:00,86.19,86.39,86.15,86.39,20100.0,61.6943,61.8374,61.6656,61.8374,20100.0
2006-05-16 12:30:00,86.37,86.4,86.29,86.36,17000.0,61.8231,61.8446,61.7659,61.816,17000.0
2006-05-16 12:35:00,86.36,86.49,86.36,86.38,18600.0,61.816,61.909,61.816,61.8303,18600.0
2006-05-16 12:40:00,86.39,86.4,86.34,86.4,14800.0,61.8374,61.8446,61.8016,61.8446,14800.0
2006-05-16 12:45:00,86.38,86.38,86.35,86.38,12500.0,61.8303,61.8303,61.8088,61.8303,12500.0
2006-05-16 12:50:00,86.36,86.46,86.35,86.42,21700.0,61.816,61.8875,61.8088,61.8589,21700.0
2006-05-16 12:55:00,86.42,86.6,86.41,86.6,28300.0,61.8589,61.9877,61.8517,61.9877,28300.0
2006-05-16 13:00:00,86.6,86.69,86.55,86.64,30700.0,61.9877,62.0522,61.952,62.0164,30700.0
2006-05-16 13:05:00,86.64,86.72,86.59,86.69,25600.0,62.0164,62.0736,61.9806,62.0522,25600.0
2006-05-16 13:10:00,86.7,86.82,86.68,86.82,33500.0,62.0593,62.1452,62.045,62.1452,33500.0
2006-05-16 13:15:00,86.82,86.88,86.78,86.79,34400.0,62.1452,62.1882,62.1166,62.1238,34400.0
2006-05-16 13:20:00,86.81,86.86,86.78,86.84,24900.0,62.1381,62.1739,62.1166,62.1595,24900.0
2006-05-16 13:25:00,86.84,86.89,86.82,86.87,24000.0,62.1595,62.1953,62.1452,62.181,24000.0
2006-05-16 13:30:00,86.85,86.92,86.83,86.92,19800.0,62.1667,62.2168,62.1524,62.2168,19800.0
2006-05-16 13:35:00,86.92,86.98,86.88,86.94,20400.0,62.2168,62.2598,62.1882,62.2311,20400.0
2006-05-16 13:40:00,86.93,86.95,86.72,86.79,25000.0,62.224,62.2383,62.0736,62.1238,25000.0
2006-05-16 13:45:00,86.79,86.88,86.74,86.76,28000.0,62.1238,62.1882,62.088,62.1023,28000.0
2006-05-16 13:50:00,86.75,86.78,86.65,86.71,19600.0,62.0951,62.1166,62.0235,62.0665,19600.0
2006-05-16 13:55:00,86.7,86.76,86.63,86.64,14600.0,62.0593,62.1023,62.0092,62.0164,14600.0
2006-05-16 14:00:00,86.62,86.63,86.55,86.55,30200.0,62.0021,62.0092,61.952,61.952,30200.0
2006-05-16 14:05:00,86.55,86.55,86.48,86.49,22700.0,61.952,61.952,61.9019,61.909,22700.0
2006-05-16 14:10:00,86.5,86.5,86.39,86.44,22200.0,61.9162,61.9162,61.8374,61.8732,22200.0
2006-05-16 14:15:00,86.44,86.46,86.41,86.42,20400.0,61.8732,61.8875,61.8517,61.8589,20400.0
2006-05-16 14:20:00,86.41,86.49,86.41,86.46,26900.0,61.8517,61.909,61.8517,61.8875,26900.0
2006-05-16 14:25:00,86.44,86.51,86.42,86.49,53600.0,61.8732,61.9233,61.8589,61.909,53600.0
2006-05-16 14:30:00,86.46,86.6,86.44,86.5,36100.0,61.8875,61.9877,61.8732,61.9162,36100.0
2006-05-16 14:35:00,86.54,86.54,86.46,86.48,20800.0,61.9448,61.9448,61.8875,61.9019,20800.0
2006-05-16 14:40:00,86.47,86.54,86.45,86.45,25300.0,61.8947,61.9448,61.8804,61.8804,25300.0
2006-05-16 14:45:00,86.44,86.46,86.41,86.43,18000.0,61.8732,61.8875,61.8517,61.8661,18000.0
2006-05-16 14:50:00,86.43,86.46,86.38,86.39,23700.0,61.8661,61.8875,61.8303,61.8374,23700.0
2006-05-16 14:55:00,86.39,86.42,86.34,86.4,23800.0,61.8374,61.8589,61.8016,61.8446,23800.0
2006-05-16 15:00:00,86.38,86.56,86.38,86.56,45300.0,61.8303,61.9591,61.8303,61.9591,45300.0
2006-05-16 15:05:00,86.53,86.56,86.44,86.45,26100.0,61.9376,61.9591,61.8732,61.8804,26100.0
2006-05-16 15:10:00,86.45,86.54,86.41,86.5,27200.0,61.8804,61.9448,61.8517,61.9162,27200.0
2006-05-16 15:15:00,86.5,86.51,86.42,86.49,26000.0,61.9162,61.9233,61.8589,61.909,26000.0
2006-05-16 15:20:00,86.49,86.49,86.43,86.45,29000.0,61.909,61.909,61.8661,61.8804,29000.0
2006-05-16 15:25:00,86.44,86.52,86.43,86.52,39200.0,61.8732,61.9305,61.8661,61.9305,39200.0
2006-05-16 15:30:00,86.51,86.63,86.5,86.57,57500.0,61.9233,62.0092,61.9162,61.9663,57500.0
2006-05-16 15:35:00,86.57,86.58,86.52,86.55,68500.0,61.9663,61.9734,61.9305,61.952,68500.0
2006-05-16 15:40:00,86.54,86.6,86.44,86.44,55500.0,61.9448,61.9877,61.8732,61.8732,55500.0
2006-05-16 15:45:00,86.44,86.44,86.33,86.36,49300.0,61.8732,61.8732,61.7945,61.816,49300.0
2006-05-16 15:50:00,86.33,86.41,86.25,86.33,65500.0,61.7945,61.8517,61.7372,61.7945,65500.0
2006-05-16 15:55:00,86.33,86.4,86.3,86.4,92400.0,61.7945,61.8446,61.773,61.8446,92400.0
2006-05-17 09:30:00,86.4,86.4,85.5,85.71,87200.0,61.8446,61.8446,61.2004,61.3507,87200.0
2006-05-17 09:35:00,85.74,85.99,85.66,85.77,43700.0,61.3722,61.5511,61.3149,61.3936,43700.0
2006-05-17 09:40:00,85.68,85.76,85.15,85.18,58500.0,61.3292,61.3865,60.9498,60.9713,58500.0
2006-05-17 09:45:00,85.22,85.41,85.21,85.38,45300.0,61.0,61.136,60.9928,61.1145,45300.0
2006-05-17 09:50:00,85.38,85.55,85.27,85.37,57700.0,61.1145,61.2362,61.0357,61.1073,57700.0
2006-05-17 09:55:00,85.41,85.43,84.9,84.95,81300.0,61.136,61.1503,60.7709,60.8067,81300.0
2006-05-17 10:00:00,84.94,84.96,84.7,84.7,62400.0,60.7995,60.8138,60.6277,60.6277,62400.0
2006-05-17 10:05:00,84.7,84.85,84.35,84.37,134300.0,60.6277,60.7351,60.3772,60.3915,134300.0
2006-05-17 10:10:00,84.35,84.41,84.16,84.16,99400.0,60.3772,60.4202,60.2412,60.2412,99400.0
2006-05-17 10:15:00,84.16,84.41,84.1,84.4,94100.0,60.2412,60.4202,60.1983,60.413,94100.0
2006-05-17 10:20:00,84.38,84.38,84.25,84.25,85200.0,60.3987,60.3987,60.3056,60.3056,85200.0
2006-05-17 10:25:00,84.25,84.39,84.12,84.39,71900.0,60.3056,60.4058,60.2126,60.4058,71900.0
2006-05-17 10:30:00,84.39,84.39,84.1,84.27,102300.0,60.4058,60.4058,60.1983,60.3199,102300.0
2006-05-17 10:35:00,84.27,84.41,84.2,84.34,66400.0,60.3199,60.4202,60.2698,60.3701,66400.0
2006-05-17 10:40:00,84.26,84.36,84.12,84.35,53000.0,60.3128,60.3844,60.2126,60.3772,53000.0
2006-05-17 10:45:00,84.34,84.43,84.28,84.43,35100.0,60.3701,60.4345,60.3271,60.4345,35100.0
2006-05-17 10:50:00,84.44,84.56,84.34,84.39,86500.0,60.4416,60.5275,60.3701,60.4058,86500.0
2006-05-17 10:55:00,84.4,84.46,84.3,84.41,40700.0,60.413,60.456,60.3414,60.4202,40700.0
2006-05-17 11:00:00,84.41,84.5,84.4,84.45,102600.0,60.4202,60.4846,60.413,60.4488,102600.0
2006-05-17 11:05:00,84.45,84.46,84.4,84.42,56200.0,60.4488,60.456,60.413,60.4273,56200.0
2006-05-17 11:10:00,84.41,84.49,84.18,84.25,77900.0,60.4202,60.4774,60.2555,60.3056,77900.0
2006-05-17 11:15:00,84.26,84.3,84.13,84.27,54800.0,60.3128,60.3414,60.2197,60.3199,54800.0
2006-05-17 11:20:00,84.2,84.27,84.19,84.2,57500.0,60.2698,60.3199,60.2627,60.2698,57500.0
2006-05-17 11:25:00,84.2,84.26,83.99,84.07,157800.0,60.2698,60.3128,60.1195,60.1768,157800.0
2006-05-17 11:30:00,84.1,84.13,84.0,84.06,75600.0,60.1983,60.2197,60.1267,60.1696,75600.0
2006-05-17 11:35:00,84.07,84.09,83.84,84.01,114000.0,60.1768,60.1911,60.0122,60.1338,114000.0
2006-05-17 11:40:00,84.01,84.06,83.95,84.0,59500.0,60.1338,60.1696,60.0909,60.1267,59500.0
2006-05-17 11:45:00,84.0,84.14,83.97,83.97,41200.0,60.1267,60.2269,60.1052,60.1052,41200.0
2006-05-17 11:50:00,83.97,84.17,83.95,84.13,55600.0,60.1052,60.2484,60.0909,60.2197,55600.0
2006-05-17 11:55:00,84.13,84.21,84.12,84.16,31000.0,60.2197,60.277,60.2126,60.2412,31000.0
2006-05-17 12:00:00,84.16,84.3,84.11,84.3,52400.0,60.2412,60.3414,60.2054,60.3414,52400.0
2006-05-17 12:05:00,84.3,84.38,84.06,84.07,49200.0,60.3414,60.3987,60.1696,60.1768,49200.0
2006-05-17 12:10:00,84.05,84.15,84.01,84.15,51700.0,60.1625,60.2341,60.1338,60.2341,51700.0
2006-05-17 12:15:00,84.15,84.16,84.11,84.11,24900.0,60.2341,60.2412,60.2054,60.2054,24900.0
2006-05-17 12:20:00,84.11,84.15,83.96,83.96,30900.0,60.2054,60.2341,60.0981,60.0981,30900.0
2006-05-17 12:25:00,83.96,84.12,83.93,84.06,47400.0,60.0981,60.2126,60.0766,60.1696,47400.0
2006-05-17 12:30:00,84.05,84.2,84.05,84.15,25800.0,60.1625,60.2698,60.1625,60.2341,25800.0
2006-05-17 12:35:00,84.17,84.23,84.16,84.23,28000.0,60.2484,60.2913,60.2412,60.2913,28000.0
2006-05-17 12:40:00,84.23,84.32,84.2,84.26,40800.0,60.2913,60.3557,60.2698,60.3128,40800.0
2006-05-17 12:45:00,84.3,84.33,84.08,84.13,56500.0,60.3414,60.3629,60.1839,60.2197,56500.0
2006-05-17 12:50:00,84.13,84.2,84.0,84.0,66900.0,60.2197,60.2698,60.1267,60.1267,66900.0
2006-05-17 12:55:00,84.01,84.06,83.66,83.7,191400.0,60.1338,60.1696,59.8833,59.9119,191400.0
2006-05-17 13:00:00,83.7,83.8,83.7,83.72,93200.0,59.9119,59.9835,59.9119,59.9263,93200.0
2006-05-17 13:05:00,83.72,83.78,83.6,83.76,42000.0,59.9263,59.9692,59.8404,59.9549,42000.0
2006-05-17 13:10:00,83.75,83.76,83.56,83.6,73800.0,59.9477,59.9549,59.8117,59.8404,73800.0
2006-05-17 13:15:00,83.6,83.6,83.4,83.53,76900.0,59.8404,59.8404,59.6972,59.7903,76900.0
2006-05-17 13:20:00,83.53,83.67,83.5,83.57,19000.0,59.7903,59.8905,59.7688,59.8189,19000.0
2006-05-17 13:25:00,83.59,83.59,83.31,83.43,71100.0,59.8332,59.8332,59.6328,59.7187,71100.0
2006-05-17 13:30:00,83.44,83.5,83.34,83.44,62500.0,59.7258,59.7688,59.6543,59.7258,62500.0
2006-05-17 13:35:00,83.44,83.46,83.35,83.42,35200.0,59.7258,59.7402,59.6614,59.7115,35200.0
2006-05-17 13:40:00,83.43,83.43,83.28,83.37,45900.0,59.7187,59.7187,59.6113,59.6757,45900.0
2006-05-17 13:45:00,83.35,83.7,83.35,83.64,47400.0,59.6614,59.9119,59.6614,59.869,47400.0
2006-05-17 13:50:00,83.68,83.74,83.64,83.72,69400.0,59.8976,59.9406,59.869,59.9263,69400.0
2006-05-17 13:55:00,83.73,83.92,83.7,83.84,44500.0,59.9334,60.0694,59.9119,60.0122,44500.0
2006-05-17 14:00:00,83.84,83.86,83.66,83.68,51700.0,60.0122,60.0265,59.8833,59.8976,51700.0
2006-05-17 14:05:00,83.69,83.8,83.64,83.64,31300.0,59.9048,59.9835,59.869,59.869,31300.0
2006-05-17 14:10:00,83.67,83.67,83.46,83.47,81400.0,59.8905,59.8905,59.7402,59.7473,81400.0
2006-05-17 14:15:00,83.47,83.49,83.33,83.49,60600.0,59.7473,59.7616,59.6471,59.7616,60600.0
2006-05-17 14:20:00,83.44,83.47,83.36,83.43,49800.0,59.7258,59.7473,59.6686,59.7187,49800.0
2006-05-17 14:25:00,83.42,83.78,83.42,83.74,40200.0,59.7115,59.9692,59.7115,59.9406,40200.0
2006-05-17 14:30:00,83.74,83.75,83.55,83.57,29500.0,59.9406,59.9477,59.8046,59.8189,29500.0
2006-05-17 14:35:00,83.57,83.67,83.55,83.6,40500.0,59.8189,59.8905,59.8046,59.8404,40500.0
2006-05-17 14:40:00,83.59,83.67,83.56,83.61,57000.0,59.8332,59.8905,59.8117,59.8475,57000.0
2006-05-17 14:45:00,83.64,83.72,83.55,83.55,55200.0,59.869,59.9263,59.8046,59.8046,55200.0
2006-05-17 14:50:00,83.56,83.61,83.45,83.6,69400.0,59.8117,59.8475,59.733,59.8404,69400.0
2006-05-17 14:55:00,83.61,83.7,83.58,83.68,60900.0,59.8475,59.9119,59.8261,59.8976,60900.0
2006-05-17 15:00:00,83.69,83.7,83.62,83.62,71000.0,59.9048,59.9119,59.8547,59.8547,71000.0
2006-05-17 15:05:00,83.62,83.99,83.61,83.96,105400.0,59.8547,60.1195,59.8475,60.0981,105400.0
2006-05-17 15:10:00,83.96,83.99,83.52,83.78,89600.0,60.0981,60.1195,59.7831,59.9692,89600.0
2006-05-17 15:15:00,83.8,84.0,83.5,83.7,58100.0,59.9835,60.1267,59.7688,59.9119,58100.0
2006-05-17 15:20:00,83.71,83.82,83.58,83.78,53800.0,59.9191,59.9978,59.8261,59.9692,53800.0
2006-05-17 15:25:00,83.79,83.92,83.66,83.92,74000.0,59.9764,60.0694,59.8833,60.0694,74000.0
2006-05-17 15:30:00,83.92,83.97,83.88,83.95,77300.0,60.0694,60.1052,60.0408,60.0909,77300.0
2006-05-17 15:35:00,83.95,84.06,83.9,84.01,86700.0,60.0909,60.1696,60.0551,60.1338,86700.0
2006-05-17 15:40:00,84.01,84.02,83.9,83.9,79300.0,60.1338,60.141,60.0551,60.0551,79300.0
2006-05-17 15:45:00,83.88,83.94,83.7,83.85,112100.0,60.0408,60.0837,59.9119,60.0193,112100.0
2006-05-17 15:50:00,83.83,83.83,83.69,83.76,79500.0,60.005,60.005,59.9048,59.9549,79500.0
2006-05-17 15:55:00,83.76,83.81,83.75,83.77,92900.0,59.9549,59.9907,59.9477,59.9621,92900.0
2006-05-18 09:30:00,84.25,84.59,84.09,84.59,146000.0,60.3056,60.549,60.1911,60.549,146000.0
2006-05-18 09:35:00,84.7,84.84,84.55,84.55,81900.0,60.6277,60.728,60.5204,60.5204,81900.0
2006-05-18 09:40:00,84.54,84.62,84.28,84.41,72500.0,60.5132,60.5705,60.3271,60.4202,72500.0
2006-05-18 09:45:00,84.4,84.5,84.05,84.06,89500.0,60.413,60.4846,60.1625,60.1696,89500.0
2006-05-18 09:50:00,84.06,84.08,83.76,83.77,90700.0,60.1696,60.1839,59.9549,59.9621,90700.0
2006-05-18 09:55:00,83.77,83.9,83.75,83.84,52500.0,59.9621,60.0551,59.9477,60.0122,52500.0
2006-05-18 10:00:00,83.84,83.96,83.6,83.61,77900.0,60.0122,60.0981,59.8404,59.8475,77900.0
2006-05-18 10:05:00,83.61,83.61,83.39,83.39,51300.0,59.8475,59.8475,59.6901,59.6901,51300.0
2006-05-18 10:10:00,83.4,83.71,83.38,83.4,53300.0,59.6972,59.9191,59.6829,59.6972,53300.0
2006-05-18 10:15:00,83.39,83.5,83.26,83.47,69900.0,59.6901,59.7688,59.597,59.7473,69900.0
2006-05-18 10:20:00,83.47,83.52,83.41,83.5,43400.0,59.7473,59.7831,59.7044,59.7688,43400.0
2006-05-18 10:25:00,83.51,83.78,83.47,83.72,59400.0,59.7759,59.9692,59.7473,59.9263,59400.0
2006-05-18 10:30:00,83.7,83.87,83.61,83.61,44200.0,59.9119,60.0336,59.8475,59.8475,44200.0
2006-05-18 10:35:00,83.67,83.87,83.61,83.85,39500.0,59.8905,60.0336,59.8475,60.0193,39500.0
2006-05-18 10:40:00,83.83,83.95,83.83,83.9,32800.0,60.005,60.0909,60.005,60.0551,32800.0
2006-05-18 10:45:00,83.9,83.98,83.85,83.95,42300.0,60.0551,60.1124,60.0193,60.0909,42300.0
2006-05-18 10:50:00,83.95,84.15,83.92,84.14,69100.0,60.0909,60.2341,60.0694,60.2269,69100.0
2006-05-18 10:55:00,84.15,84.2,84.1,84.17,39600.0,60.2341,60.2698,60.1983,60.2484,39600.0
2006-05-18 11:00:00,84.16,84.17,83.95,84.01,57500.0,60.2412,60.2484,60.0909,60.1338,57500.0
2006-05-18 11:05:00,84.01,84.01,83.86,83.96,31000.0,60.1338,60.1338,60.0265,60.0981,31000.0
2006-05-18 11:10:00,83.96,83.99,83.81,83.9,45600.0,60.0981,60.1195,59.9907,60.0551,45600.0
2006-05-18 11:15:00,83.9,83.99,83.72,83.98,63200.0,60.0551,60.1195,59.9263,60.1124,63200.0
2006-05-18 11:20:00,83.98,84.0,83.7,83.77,72000.0,60.1124,60.1267,59.9119,59.9621,72000.0
2006-05-18 11:25:00,83.77,83.94,83.77,83.87,35900.0,59.9621,60.0837,59.9621,60.0336,35900.0
2006-05-18 11:30:00,83.87,84.11,83.83,84.06,31900.0,60.0336,60.2054,60.005,60.1696,31900.0
2006-05-18 11:35:00,84.09,84.16,84.06,84.15,28400.0,60.1911,60.2412,60.1696,60.2341,28400.0
2006-05-18 11:40:00,84.14,84.19,84.11,84.12,18700.0,60.2269,60.2627,60.2054,60.2126,18700.0
2006-05-18 11:45:00,84.11,84.11,84.01,84.02,11100.0,60.2054,60.2054,60.1338,60.141,11100.0
2006-05-18 11:50:00,84.03,84.05,83.64,83.64,44700.0,60.1482,60.1625,59.869,59.869,44700.0
2006-05-18 11:55:00,83.63,83.79,83.62,83.79,26000.0,59.8618,59.9764,59.8547,59.9764,26000.0
2006-05-18 12:00:00,83.79,84.0,83.67,83.94,33600.0,59.9764,60.1267,59.8905,60.0837,33600.0
2006-05-18 12:05:00,83.97,84.15,83.93,84.01,31800.0,60.1052,60.2341,60.0766,60.1338,31800.0
2006-05-18 12:10:00,84.01,84.07,84.01,84.04,8400.0,60.1338,60.1768,60.1338,60.1553,8400.0
2006-05-18 12:15:00,84.02,84.06,83.73,83.73,49100.0,60.141,60.1696,59.9334,59.9334,49100.0
2006-05-18 12:20:00,83.72,83.82,83.67,83.79,38800.0,59.9263,59.9978,59.8905,59.9764,38800.0
2006-05-18 12:25:00,83.75,83.98,83.75,83.98,20900.0,59.9477,60.1124,59.9477,60.1124,20900.0
2006-05-18 12:30:00,84.0,84.06,83.91,83.96,20600.0,60.1267,60.1696,60.0623,60.0981,20600.0
2006-05-18 12:35:00,83.95,84.07,83.94,83.99,18100.0,60.0909,60.1768,60.0837,60.1195,18100.0
2006-05-18 12:40:00,84.0,84.03,83.84,83.88,20500.0,60.1267,60.1482,60.0122,60.0408,20500.0
2006-05-18 12:45:00,83.87,83.87,83.77,83.86,9800.0,60.0336,60.0336,59.9621,60.0265,9800.0
2006-05-18 12:50:00,83.82,83.87,83.82,83.85,8700.0,59.9978,60.0336,59.9978,60.0193,8700.0
2006-05-18 12:55:00,83.85,83.99,83.85,83.95,17200.0,60.0193,60.1195,60.0193,60.0909,17200.0
2006-05-18 13:00:00,83.94,83.97,83.91,83.95,10300.0,60.0837,60.1052,60.0623,60.0909,10300.0
2006-05-18 13:05:00,83.96,83.96,83.75,83.78,15700.0,60.0981,60.0981,59.9477,59.9692,15700.0
2006-05-18 13:10:00,83.78,83.84,83.7,83.7,10900.0,59.9692,60.0122,59.9119,59.9119,10900.0
2006-05-18 13:15:00,83.7,83.8,83.69,83.75,20800.0,59.9119,59.9835,59.9048,59.9477,20800.0
2006-05-18 13:20:00,83.74,83.77,83.7,83.75,8800.0,59.9406,59.9621,59.9119,59.9477,8800.0
2006-05-18 13:25:00,83.77,83.82,83.74,83.8,12500.0,59.9621,59.9978,59.9406,59.9835,12500.0
2006-05-18 13:30:00,83.79,83.8,83.7,83.75,11200.0,59.9764,59.9835,59.9119,59.9477,11200.0
2006-05-18 13:35:00,83.75,83.85,83.71,83.79,19600.0,59.9477,60.0193,59.9191,59.9764,19600.0
2006-05-18 13:40:00,83.78,83.8,83.7,83.77,13000.0,59.9692,59.9835,59.9119,59.9621,13000.0
2006-05-18 13:45:00,83.79,83.79,83.7,83.75,23600.0,59.9764,59.9764,59.9119,59.9477,23600.0
2006-05-18 13:50:00,83.74,83.77,83.72,83.72,8400.0,59.9406,59.9621,59.9263,59.9263,8400.0
2006-05-18 13:55:00,83.73,83.78,83.72,83.72,14200.0,59.9334,59.9692,59.9263,59.9263,14200.0
2006-05-18 14:00:00,83.71,83.77,83.64,83.76,25000.0,59.9191,59.9621,59.869,59.9549,25000.0
2006-05-18 14:05:00,83.74,83.74,83.61,83.61,35200.0,59.9406,59.9406,59.8475,59.8475,35200.0
2006-05-18 14:10:00,83.61,83.61,83.45,83.46,38500.0,59.8475,59.8475,59.733,59.7402,38500.0
2006-05-18 14:15:00,83.45,83.46,83.41,83.46,34400.0,59.733,59.7402,59.7044,59.7402,34400.0
2006-05-18 14:20:00,83.44,83.56,83.44,83.5,71000.0,59.7258,59.8117,59.7258,59.7688,71000.0
2006-05-18 14:25:00,83.5,83.52,83.38,83.38,21100.0,59.7688,59.7831,59.6829,59.6829,21100.0
2006-05-18 14:30:00,83.4,83.5,83.38,83.48,25800.0,59.6972,59.7688,59.6829,59.7545,25800.0
2006-05-18 14:35:00,83.48,83.75,83.47,83.73,28400.0,59.7545,59.9477,59.7473,59.9334,28400.0
2006-05-18 14:40:00,83.74,83.88,83.68,83.73,35100.0,59.9406,60.0408,59.8976,59.9334,35100.0
2006-05-18 14:45:00,83.73,83.77,83.64,83.68,22500.0,59.9334,59.9621,59.869,59.8976,22500.0
2006-05-18 14:50:00,83.67,83.71,83.64,83.69,13100.0,59.8905,59.9191,59.869,59.9048,13100.0
2006-05-18 14:55:00,83.69,83.69,83.45,83.52,21200.0,59.9048,59.9048,59.733,59.7831,21200.0
2006-05-18 15:00:00,83.52,83.52,83.4,83.46,32800.0,59.7831,59.7831,59.6972,59.7402,32800.0
2006-05-18 15:05:00,83.45,83.48,83.41,83.46,38100.0,59.733,59.7545,59.7044,59.7402,38100.0
2006-05-18 15:10:00,83.44,83.46,83.36,83.37,27900.0,59.7258,59.7402,59.6686,59.6757,27900.0
2006-05-18 15:15:00,83.38,83.39,83.3,83.3,51900.0,59.6829,59.6901,59.6256,59.6256,51900.0
2006-05-18 15:20:00,83.27,83.3,82.93,82.93,105900.0,59.6042,59.6256,59.3608,59.3608,105900.0
2006-05-18 15:25:00,82.93,83.06,82.8,83.01,95100.0,59.3608,59.4538,59.2677,59.418,95100.0
2006-05-18 15:30:00,83.02,83.08,82.89,83.07,76700.0,59.4252,59.4682,59.3322,59.461,76700.0
2006-05-18 15:35:00,83.06,83.06,82.95,83.0,53500.0,59.4538,59.4538,59.3751,59.4109,53500.0
2006-05-18 15:40:00,82.98,83.0,82.71,82.71,95300.0,59.3966,59.4109,59.2033,59.2033,95300.0
2006-05-18 15:45:00,82.72,82.8,82.6,82.76,168400.0,59.2105,59.2677,59.1246,59.2391,168400.0
2006-05-18 15:50:00,82.76,82.97,82.75,82.96,131600.0,59.2391,59.3894,59.2319,59.3823,131600.0
2006-05-18 15:55:00,82.95,82.98,82.78,82.79,190900.0,59.3751,59.3966,59.2534,59.2606,190900.0
2006-05-19 09:30:00,83.0,83.55,82.93,83.55,500600.0,59.4109,59.8046,59.3608,59.8046,500600.0
2006-05-19 09:35:00,83.65,83.65,83.1,83.18,116000.0,59.8762,59.8762,59.4825,59.5397,116000.0
2006-05-19 09:40:00,83.0,83.29,83.0,83.19,72300.0,59.4109,59.6185,59.4109,59.5469,72300.0
2006-05-19 09:45:00,83.16,83.31,83.05,83.22,89000.0,59.5254,59.6328,59.4467,59.5684,89000.0
2006-05-19 09:50:00,83.22,83.35,83.22,83.22,35900.0,59.5684,59.6614,59.5684,59.5684,35900.0
2006-05-19 09:55:00,83.22,83.22,82.9,83.14,59200.0,59.5684,59.5684,59.3393,59.5111,59200.0
2006-05-19 10:00:00,83.15,83.17,82.66,82.79,63300.0,59.5183,59.5326,59.1675,59.2606,63300.0
2006-05-19 10:05:00,82.76,82.79,82.06,82.24,140600.0,59.2391,59.2606,58.738,58.8669,140600.0
2006-05-19 10:10:00,82.24,82.33,82.1,82.26,101200.0,58.8669,58.9313,58.7667,58.8812,101200.0
2006-05-19 10:15:00,82.27,82.42,82.27,82.32,206800.0,58.8884,58.9957,58.8884,58.9242,206800.0
2006-05-19 10:20:00,82.31,82.42,82.3,82.4,63000.0,58.917,58.9957,58.9098,58.9814,63000.0
2006-05-19 10:25:00,82.37,82.66,82.37,82.66,49700.0,58.9599,59.1675,58.9599,59.1675,49700.0
2006-05-19 10:30:00,82.67,82.94,82.62,82.91,79600.0,59.1747,59.3679,59.1389,59.3465,79600.0
2006-05-19 10:35:00,82.92,83.08,82.9,83.05,54400.0,59.3536,59.4682,59.3393,59.4467,54400.0
2006-05-19 10:40:00,83.06,83.41,83.01,83.27,77500.0,59.4538,59.7044,59.418,59.6042,77500.0
2006-05-19 10:45:00,83.26,83.39,83.24,83.32,52600.0,59.597,59.6901,59.5827,59.6399,52600.0
2006-05-19 10:50:00,83.32,83.34,82.9,83.21,42700.0,59.6399,59.6543,59.3393,59.5612,42700.0
2006-05-19 10:55:00,83.19,83.19,83.07,83.15,40300.0,59.5469,59.5469,59.461,59.5183,40300.0
2006-05-19 11:00:00,83.16,83.21,83.08,83.16,65800.0,59.5254,59.5612,59.4682,59.5254,65800.0
2006-05-19 11:05:00,83.16,83.18,83.1,83.17,64900.0,59.5254,59.5397,59.4825,59.5326,64900.0
2006-05-19 11:10:00,83.14,83.19,82.88,83.19,147800.0,59.5111,59.5469,59.325,59.5469,147800.0
2006-05-19 11:15:00,83.19,83.3,83.09,83.17,86700.0,59.5469,59.6256,59.4753,59.5326,86700.0
2006-05-19 11:20:00,83.15,83.51,83.15,83.25,81100.0,59.5183,59.7759,59.5183,59.5898,81100.0
2006-05-19 11:25:00,83.3,83.53,83.27,83.53,44400.0,59.6256,59.7903,59.6042,59.7903,44400.0
2006-05-19 11:30:00,83.53,83.55,83.36,83.54,41300.0,59.7903,59.8046,59.6686,59.7974,41300.0
2006-05-19 11:35:00,83.54,83.54,83.24,83.44,56200.0,59.7974,59.7974,59.5827,59.7258,56200.0
2006-05-19 11:40:00,83.4,83.55,83.32,83.5,42500.0,59.6972,59.8046,59.6399,59.7688,42500.0
2006-05-19 11:45:00,83.51,83.6,83.46,83.49,47900.0,59.7759,59.8404,59.7402,59.7616,47900.0
2006-05-19 11:50:00,83.49,83.49,83.34,83.37,39500.0,59.7616,59.7616,59.6543,59.6757,39500.0
2006-05-19 11:55:00,83.35,83.49,83.29,83.49,45200.0,59.6614,59.7616,59.6185,59.7616,45200.0
2006-05-19 12:00:00,83.45,83.5,83.4,83.49,44100.0,59.733,59.7688,59.6972,59.7616,44100.0
2006-05-19 12:05:00,83.49,83.78,83.48,83.78,56900.0,59.7616,59.9692,59.7545,59.9692,56900.0
2006-05-19 12:10:00,83.75,84.0,83.75,83.98,70700.0,59.9477,60.1267,59.9477,60.1124,70700.0
2006-05-19 12:15:00,83.97,83.99,83.89,83.94,37000.0,60.1052,60.1195,60.0479,60.0837,37000.0
2006-05-19 12:20:00,83.94,84.08,83.9,84.05,67200.0,60.0837,60.1839,60.0551,60.1625,67200.0
2006-05-19 12:25:00,84.01,84.32,84.01,84.32,58200.0,60.1338,60.3557,60.1338,60.3557,58200.0
2006-05-19 12:30:00,84.32,84.72,84.32,84.72,58700.0,60.3557,60.6421,60.3557,60.6421,58700.0
2006-05-19 12:35:00,84.72,84.91,84.68,84.77,78200.0,60.6421,60.7781,60.6134,60.6778,78200.0
2006-05-19 12:40:00,84.77,85.17,84.65,85.17,117100.0,60.6778,60.9642,60.592,60.9642,117100.0
2006-05-19 12:45:00,85.18,85.3,85.06,85.19,163300.0,60.9713,61.0572,60.8854,60.9785,163300.0
2006-05-19 12:50:00,85.19,85.26,84.74,84.74,67600.0,60.9785,61.0286,60.6564,60.6564,67600.0
2006-05-19 12:55:00,84.73,84.95,84.53,84.76,65400.0,60.6492,60.8067,60.5061,60.6707,65400.0
2006-05-19 13:00:00,84.75,84.77,84.24,84.42,82300.0,60.6635,60.6778,60.2985,60.4273,82300.0
2006-05-19 13:05:00,84.36,84.57,84.27,84.34,39600.0,60.3844,60.5347,60.3199,60.3701,39600.0
2006-05-19 13:10:00,84.39,84.53,84.24,84.5,27300.0,60.4058,60.5061,60.2985,60.4846,27300.0
2006-05-19 13:15:00,84.5,84.75,84.39,84.63,48400.0,60.4846,60.6635,60.4058,60.5776,48400.0
2006-05-19 13:20:00,84.63,84.9,84.51,84.88,65900.0,60.5776,60.7709,60.4917,60.7566,65900.0
2006-05-19 13:25:00,84.9,84.97,84.59,84.66,50800.0,60.7709,60.821,60.549,60.5991,50800.0
2006-05-19 13:30:00,84.64,84.67,84.51,84.65,47000.0,60.5848,60.6063,60.4917,60.592,47000.0
2006-05-19 13:35:00,84.65,84.86,84.63,84.69,39900.0,60.592,60.7423,60.5776,60.6206,39900.0
2006-05-19 13:40:00,84.66,84.75,84.63,84.75,27000.0,60.5991,60.6635,60.5776,60.6635,27000.0
2006-05-19 13:45:00,84.76,84.92,84.74,84.85,39600.0,60.6707,60.7852,60.6564,60.7351,39600.0
2006-05-19 13:50:00,84.85,84.89,84.72,84.84,51700.0,60.7351,60.7637,60.6421,60.728,51700.0
2006-05-19 13:55:00,84.81,84.85,84.73,84.8,47800.0,60.7065,60.7351,60.6492,60.6993,47800.0
2006-05-19 14:00:00,84.78,84.84,84.7,84.75,33300.0,60.685,60.728,60.6277,60.6635,33300.0
2006-05-19 14:05:00,84.76,84.83,84.76,84.83,21200.0,60.6707,60.7208,60.6707,60.7208,21200.0
2006-05-19 14:10:00,84.84,84.86,84.79,84.82,18200.0,60.728,60.7423,60.6922,60.7136,18200.0
2006-05-19 14:15:00,84.82,84.83,84.72,84.8,52100.0,60.7136,60.7208,60.6421,60.6993,52100.0
2006-05-19 14:20:00,84.81,84.85,84.78,84.81,18800.0,60.7065,60.7351,60.685,60.7065,18800.0
2006-05-19 14:25:00,84.82,84.84,84.77,84.82,10700.0,60.7136,60.728,60.6778,60.7136,10700.0
2006-05-19 14:30:00,84.82,84.82,84.32,84.32,36300.0,60.7136,60.7136,60.3557,60.3557,36300.0
2006-05-19 14:35:00,84.33,84.43,84.2,84.28,29800.0,60.3629,60.4345,60.2698,60.3271,29800.0
2006-05-19 14:40:00,84.27,84.38,84.21,84.35,30500.0,60.3199,60.3987,60.277,60.3772,30500.0
2006-05-19 14:45:00,84.37,84.43,84.27,84.37,37200.0,60.3915,60.4345,60.3199,60.3915,37200.0
2006-05-19 14:50:00,84.37,84.37,84.24,84.32,53100.0,60.3915,60.3915,60.2985,60.3557,53100.0
2006-05-19 14:55:00,84.31,84.42,84.31,84.32,46700.0,60.3486,60.4273,60.3486,60.3557,46700.0
2006-05-19 15:00:00,84.32,84.45,84.31,84.31,26200.0,60.3557,60.4488,60.3486,60.3486,26200.0
2006-05-19 15:05:00,84.32,84.39,84.31,84.37,113500.0,60.3557,60.4058,60.3486,60.3915,113500.0
2006-05-19 15:10:00,84.37,84.37,84.25,84.3,87600.0,60.3915,60.3915,60.3056,60.3414,87600.0
2006-05-19 15:15:00,84.25,84.39,84.25,84.32,105500.0,60.3056,60.4058,60.3056,60.3557,105500.0
2006-05-19 15:20:00,84.33,84.34,84.26,84.34,71300.0,60.3629,60.3701,60.3128,60.3701,71300.0
2006-05-19 15:25:00,84.34,84.69,84.31,84.61,53900.0,60.3701,60.6206,60.3486,60.5633,53900.0
2006-05-19 15:30:00,84.61,84.7,84.55,84.6,116100.0,60.5633,60.6277,60.5204,60.5562,116100.0
2006-05-19 15:35:00,84.6,84.6,84.38,84.4,65100.0,60.5562,60.5562,60.3987,60.413,65100.0
2006-05-19 15:40:00,84.4,84.49,84.37,84.46,78200.0,60.413,60.4774,60.3915,60.456,78200.0
2006-05-19 15:45:00,84.46,84.52,84.4,84.44,94800.0,60.456,60.4989,60.413,60.4416,94800.0
2006-05-19 15:50:00,84.45,84.57,84.38,84.55,83800.0,60.4488,60.5347,60.3987,60.5204,83800.0
2006-05-19 15:55:00,84.56,84.63,84.49,84.61,100600.0,60.5275,60.5776,60.4774,60.5633,100600.0
2006-05-22 09:30:00,84.46,84.47,84.02,84.3,164300.0,60.456,60.4631,60.141,60.3414,164300.0
2006-05-22 09:35:00,84.3,84.5,84.24,84.5,67400.0,60.3414,60.4846,60.2985,60.4846,67400.0
2006-05-22 09:40:00,84.5,84.57,84.33,84.5,46700.0,60.4846,60.5347,60.3629,60.4846,46700.0
2006-05-22 09:45:00,84.44,84.75,84.44,84.71,43900.0,60.4416,60.6635,60.4416,60.6349,43900.0
2006-05-22 09:50:00,84.71,84.95,84.7,84.95,52600.0,60.6349,60.8067,60.6277,60.8067,52600.0
2006-05-22 09:55:00,84.9,85.1,84.76,85.03,97900.0,60.7709,60.9141,60.6707,60.864,97900.0
2006-05-22 10:00:00,85.03,85.08,84.91,85.08,77900.0,60.864,60.8997,60.7781,60.8997,77900.0
2006-05-22 10:05:00,85.08,85.45,85.03,85.13,107100.0,60.8997,61.1646,60.864,60.9355,107100.0
2006-05-22 10:10:00,85.1,85.1,84.85,84.9,63100.0,60.9141,60.9141,60.7351,60.7709,63100.0
2006-05-22 10:15:00,84.89,84.9,84.5,84.74,72200.0,60.7637,60.7709,60.4846,60.6564,72200.0
2006-05-22 10:20:00,84.74,84.77,84.59,84.62,32200.0,60.6564,60.6778,60.549,60.5705,32200.0
2006-05-22 10:25:00,84.63,84.96,84.63,84.87,51600.0,60.5776,60.8138,60.5776,60.7494,51600.0
2006-05-22 10:30:00,84.91,84.91,84.78,84.81,53400.0,60.7781,60.7781,60.685,60.7065,53400.0
2006-05-22 10:35:00,84.84,84.93,84.71,84.84,124500.0,60.728,60.7924,60.6349,60.728,124500.0
2006-05-22 10:40:00,84.84,84.89,84.78,84.81,30400.0,60.728,60.7637,60.685,60.7065,30400.0
2006-05-22 10:45:00,84.78,84.98,84.74,84.93,51900.0,60.685,60.8282,60.6564,60.7924,51900.0
2006-05-22 10:50:00,84.93,85.16,84.91,85.16,58300.0,60.7924,60.957,60.7781,60.957,58300.0
2006-05-22 10:55:00,85.16,85.24,85.08,85.09,48700.0,60.957,61.0143,60.8997,60.9069,48700.0
2006-05-22 11:00:00,85.07,85.12,85.0,85.01,31400.0,60.8926,60.9284,60.8425,60.8496,31400.0
2006-05-22 11:05:00,85.01,85.13,85.0,85.09,40600.0,60.8496,60.9355,60.8425,60.9069,40600.0
2006-05-22 11:10:00,85.11,85.13,85.0,85.04,37500.0,60.9212,60.9355,60.8425,60.8711,37500.0
2006-05-22 11:15:00,85.03,85.03,84.79,84.81,73500.0,60.864,60.864,60.6922,60.7065,73500.0
2006-05-22 11:20:00,84.81,84.88,84.7,84.72,126000.0,60.7065,60.7566,60.6277,60.6421,126000.0
2006-05-22 11:25:00,84.75,84.76,84.68,84.7,103300.0,60.6635,60.6707,60.6134,60.6277,103300.0
2006-05-22 11:30:00,84.72,84.83,84.68,84.82,86600.0,60.6421,60.7208,60.6134,60.7136,86600.0
2006-05-22 11:35:00,84.82,84.87,84.66,84.66,38800.0,60.7136,60.7494,60.5991,60.5991,38800.0
2006-05-22 11:40:00,84.67,84.68,84.51,84.6,124800.0,60.6063,60.6134,60.4917,60.5562,124800.0
2006-05-22 11:45:00,84.6,84.65,84.56,84.62,33200.0,60.5562,60.592,60.5275,60.5705,33200.0
2006-05-22 11:50:00,84.62,84.65,84.52,84.65,76200.0,60.5705,60.592,60.4989,60.592,76200.0
2006-05-22 11:55:00,84.66,84.77,84.61,84.71,85400.0,60.5991,60.6778,60.5633,60.6349,85400.0
2006-05-22 12:00:00,84.7,84.71,84.58,84.69,42800.0,60.6277,60.6349,60.5418,60.6206,42800.0
2006-05-22 12:05:00,84.71,84.91,84.62,84.68,52000.0,60.6349,60.7781,60.5705,60.6134,52000.0
2006-05-22 12:10:00,84.68,84.7,84.56,84.61,24600.0,60.6134,60.6277,60.5275,60.5633,24600.0
2006-05-22 12:15:00,84.63,84.7,84.57,84.65,31100.0,60.5776,60.6277,60.5347,60.592,31100.0
2006-05-22 12:20:00,84.65,84.75,84.58,84.63,29100.0,60.592,60.6635,60.5418,60.5776,29100.0
2006-05-22 12:25:00,84.63,84.67,84.55,84.66,40200.0,60.5776,60.6063,60.5204,60.5991,40200.0
2006-05-22 12:30:00,84.66,84.71,84.57,84.62,59600.0,60.5991,60.6349,60.5347,60.5705,59600.0
2006-05-22 12:35:00,84.62,84.65,84.57,84.6,20200.0,60.5705,60.592,60.5347,60.5562,20200.0
2006-05-22 12:40:00,84.6,84.6,84.5,84.56,36400.0,60.5562,60.5562,60.4846,60.5275,36400.0
2006-05-22 12:45:00,84.59,84.62,84.51,84.53,22800.0,60.549,60.5705,60.4917,60.5061,22800.0
2006-05-22 12:50:00,84.53,84.64,84.5,84.54,30500.0,60.5061,60.5848,60.4846,60.5132,30500.0
2006-05-22 12:55:00,84.55,84.7,84.5,84.68,59200.0,60.5204,60.6277,60.4846,60.6134,59200.0
2006-05-22 13:00:00,84.68,84.69,84.54,84.61,36500.0,60.6134,60.6206,60.5132,60.5633,36500.0
2006-05-22 13:05:00,84.6,84.6,84.5,84.53,17800.0,60.5562,60.5562,60.4846,60.5061,17800.0
2006-05-22 13:10:00,84.58,84.63,84.53,84.59,28300.0,60.5418,60.5776,60.5061,60.549,28300.0
2006-05-22 13:15:00,84.6,84.66,84.55,84.6,20900.0,60.5562,60.5991,60.5204,60.5562,20900.0
2006-05-22 13:20:00,84.59,84.69,84.57,84.58,29600.0,60.549,60.6206,60.5347,60.5418,29600.0
2006-05-22 13:25:00,84.58,84.66,84.58,84.66,41800.0,60.5418,60.5991,60.5418,60.5991,41800.0
2006-05-22 13:30:00,84.65,84.66,84.58,84.62,26400.0,60.592,60.5991,60.5418,60.5705,26400.0
2006-05-22 13:35:00,84.63,84.67,84.59,84.65,21100.0,60.5776,60.6063,60.549,60.592,21100.0
2006-05-22 13:40:00,84.63,84.69,84.58,84.62,18000.0,60.5776,60.6206,60.5418,60.5705,18000.0
2006-05-22 13:45:00,84.62,84.69,84.6,84.63,21400.0,60.5705,60.6206,60.5562,60.5776,21400.0
2006-05-22 13:50:00,84.63,84.69,84.61,84.69,14000.0,60.5776,60.6206,60.5633,60.6206,14000.0
2006-05-22 13:55:00,84.69,84.75,84.65,84.71,40700.0,60.6206,60.6635,60.592,60.6349,40700.0
2006-05-22 14:00:00,84.72,84.72,84.6,84.61,28800.0,60.6421,60.6421,60.5562,60.5633,28800.0
2006-05-22 14:05:00,84.58,84.7,84.58,84.7,40800.0,60.5418,60.6277,60.5418,60.6277,40800.0
2006-05-22 14:10:00,84.7,84.79,84.66,84.77,49700.0,60.6277,60.6922,60.5991,60.6778,49700.0
2006-05-22 14:15:00,84.77,84.84,84.74,84.79,84200.0,60.6778,60.728,60.6564,60.6922,84200.0
2006-05-22 14:20:00,84.8,84.8,84.68,84.78,32500.0,60.6993,60.6993,60.6134,60.685,32500.0
2006-05-22 14:25:00,84.79,84.81,84.74,84.8,34100.0,60.6922,60.7065,60.6564,60.6993,34100.0
2006-05-22 14:30:00,84.79,84.82,84.72,84.75,34400.0,60.6922,60.7136,60.6421,60.6635,34400.0
2006-05-22 14:35:00,84.76,85.0,84.75,84.98,76700.0,60.6707,60.8425,60.6635,60.8282,76700.0
2006-05-22 14:40:00,84.97,85.01,84.95,84.96,84500.0,60.821,60.8496,60.8067,60.8138,84500.0
2006-05-22 14:45:00,84.95,84.99,84.88,84.91,51600.0,60.8067,60.8353,60.7566,60.7781,51600.0
2006-05-22 14:50:00,84.92,84.95,84.91,84.95,35700.0,60.7852,60.8067,60.7781,60.8067,35700.0
2006-05-22 14:55:00,84.94,84.94,84.91,84.92,27100.0,60.7995,60.7995,60.7781,60.7852,27100.0
2006-05-22 15:00:00,84.92,85.13,84.91,85.13,53100.0,60.7852,60.9355,60.7781,60.9355,53100.0
2006-05-22 15:05:00,85.14,85.28,85.13,85.23,39100.0,60.9427,61.0429,60.9355,61.0071,39100.0
2006-05-22 15:10:00,85.23,85.43,85.23,85.42,70300.0,61.0071,61.1503,61.0071,61.1431,70300.0
2006-05-22 15:15:00,85.42,85.63,85.39,85.63,47300.0,61.1431,61.2934,61.1216,61.2934,47300.0
2006-05-22 15:20:00,85.56,85.88,85.53,85.88,73200.0,61.2433,61.4724,61.2219,61.4724,73200.0
2006-05-22 15:25:00,85.9,85.98,85.79,85.95,53600.0,61.4867,61.544,61.408,61.5225,53600.0
2006-05-22 15:30:00,85.95,86.0,85.83,86.0,77000.0,61.5225,61.5583,61.4366,61.5583,77000.0
2006-05-22 15:35:00,86.0,86.03,85.9,85.9,69700.0,61.5583,61.5797,61.4867,61.4867,69700.0
2006-05-22 15:40:00,85.9,85.94,85.63,85.63,74900.0,61.4867,61.5153,61.2934,61.2934,74900.0
2006-05-22 15:45:00,85.63,85.63,85.44,85.44,62500.0,61.2934,61.2934,61.1574,61.1574,62500.0
2006-05-22 15:50:00,85.45,85.47,85.44,85.46,92000.0,61.1646,61.1789,61.1574,61.1717,92000.0
2006-05-22 15:55:00,85.47,85.65,85.45,85.65,135100.0,61.1789,61.3077,61.1646,61.3077,135100.0
2006-05-23 09:30:00,86.04,86.43,85.98,86.41,186100.0,61.5869,61.8661,61.544,61.8517,186100.0
2006-05-23 09:35:00,86.4,86.7,86.32,86.57,122000.0,61.8446,62.0593,61.7873,61.9663,122000.0
2006-05-23 09:40:00,86.65,86.7,86.38,86.42,139400.0,62.0235,62.0593,61.8303,61.8589,139400.0
2006-05-23 09:45:00,86.42,86.47,86.0,86.01,87100.0,61.8589,61.8947,61.5583,61.5654,87100.0
2006-05-23 09:50:00,86.0,86.05,85.76,85.87,88700.0,61.5583,61.5941,61.3865,61.4652,88700.0
2006-05-23 09:55:00,85.92,86.14,85.8,86.14,88900.0,61.501,61.6585,61.4151,61.6585,88900.0
2006-05-23 10:00:00,86.16,86.5,86.14,86.17,62000.0,61.6728,61.9162,61.6585,61.68,62000.0
2006-05-23 10:05:00,86.17,86.48,86.16,86.21,36500.0,61.68,61.9019,61.6728,61.7086,36500.0
2006-05-23 10:10:00,86.21,86.33,86.16,86.25,56300.0,61.7086,61.7945,61.6728,61.7372,56300.0
2006-05-23 10:15:00,86.25,86.25,86.1,86.16,35900.0,61.7372,61.7372,61.6299,61.6728,35900.0
2006-05-23 10:20:00,86.16,86.33,86.16,86.33,29500.0,61.6728,61.7945,61.6728,61.7945,29500.0
2006-05-23 10:25:00,86.33,86.37,86.25,86.25,35700.0,61.7945,61.8231,61.7372,61.7372,35700.0
2006-05-23 10:30:00,86.27,86.41,86.26,86.39,33600.0,61.7515,61.8517,61.7444,61.8374,33600.0
2006-05-23 10:35:00,86.39,86.64,86.37,86.6,40500.0,61.8374,62.0164,61.8231,61.9877,40500.0
2006-05-23 10:40:00,86.6,86.68,86.57,86.6,51100.0,61.9877,62.045,61.9663,61.9877,51100.0
2006-05-23 10:45:00,86.6,86.61,86.48,86.48,103500.0,61.9877,61.9949,61.9019,61.9019,103500.0
2006-05-23 10:50:00,86.5,86.63,86.47,86.62,31000.0,61.9162,62.0092,61.8947,62.0021,31000.0
2006-05-23 10:55:00,86.61,86.65,86.58,86.59,26900.0,61.9949,62.0235,61.9734,61.9806,26900.0
2006-05-23 11:00:00,86.58,86.59,86.47,86.47,35100.0,61.9734,61.9806,61.8947,61.8947,35100.0
2006-05-23 11:05:00,86.47,86.51,86.24,86.28,39700.0,61.8947,61.9233,61.7301,61.7587,39700.0
2006-05-23 11:10:00,86.26,86.4,86.23,86.4,34900.0,61.7444,61.8446,61.7229,61.8446,34900.0
2006-05-23 11:15:00,86.41,86.43,86.22,86.43,28700.0,61.8517,61.8661,61.7157,61.8661,28700.0
2006-05-23 11:20:00,86.41,86.43,86.29,86.32,37500.0,61.8517,61.8661,61.7659,61.7873,37500.0
2006-05-23 11:25:00,86.31,86.34,86.26,86.26,54500.0,61.7802,61.8016,61.7444,61.7444,54500.0
2006-05-23 11:30:00,86.25,86.4,86.25,86.4,22400.0,61.7372,61.8446,61.7372,61.8446,22400.0
2006-05-23 11:35:00,86.39,86.47,86.32,86.33,35700.0,61.8374,61.8947,61.7873,61.7945,35700.0
2006-05-23 11:40:00,86.34,86.4,86.26,86.34,13000.0,61.8016,61.8446,61.7444,61.8016,13000.0
2006-05-23 11:45:00,86.31,86.42,86.29,86.42,51300.0,61.7802,61.8589,61.7659,61.8589,51300.0
2006-05-23 11:50:00,86.41,86.48,86.37,86.39,20500.0,61.8517,61.9019,61.8231,61.8374,20500.0
2006-05-23 11:55:00,86.39,86.4,86.32,86.32,28500.0,61.8374,61.8446,61.7873,61.7873,28500.0
2006-05-23 12:00:00,86.32,86.38,86.31,86.31,23400.0,61.7873,61.8303,61.7802,61.7802,23400.0
2006-05-23 12:05:00,86.31,86.58,86.3,86.49,35600.0,61.7802,61.9734,61.773,61.909,35600.0
2006-05-23 12:10:00,86.49,86.63,86.49,86.58,30900.0,61.909,62.0092,61.909,61.9734,30900.0
2006-05-23 12:15:00,86.56,86.65,86.56,86.59,11900.0,61.9591,62.0235,61.9591,61.9806,11900.0
2006-05-23 12:20:00,86.59,86.59,86.44,86.44,36300.0,61.9806,61.9806,61.8732,61.8732,36300.0
2006-05-23 12:25:00,86.45,86.51,86.32,86.35,105300.0,61.8804,61.9233,61.7873,61.8088,105300.0
2006-05-23 12:30:00,86.35,86.35,86.04,86.05,40300.0,61.8088,61.8088,61.5869,61.5941,40300.0
2006-05-23 12:35:00,86.04,86.17,86.0,86.17,35400.0,61.5869,61.68,61.5583,61.68,35400.0
2006-05-23 12:40:00,86.17,86.32,86.11,86.29,34300.0,61.68,61.7873,61.637,61.7659,34300.0
2006-05-23 12:45:00,86.29,86.3,86.21,86.28,18400.0,61.7659,61.773,61.7086,61.7587,18400.0
2006-05-23 12:50:00,86.27,86.34,86.22,86.31,37500.0,61.7515,61.8016,61.7157,61.7802,37500.0
2006-05-23 12:55:00,86.31,86.35,86.3,86.32,12600.0,61.7802,61.8088,61.773,61.7873,12600.0
2006-05-23 13:00:00,86.32,86.39,86.26,86.32,27200.0,61.7873,61.8374,61.7444,61.7873,27200.0
2006-05-23 13:05:00,86.33,86.34,86.15,86.29,21500.0,61.7945,61.8016,61.6656,61.7659,21500.0
2006-05-23 13:10:00,86.3,86.34,86.29,86.31,8000.0,61.773,61.8016,61.7659,61.7802,8000.0
2006-05-23 13:15:00,86.31,86.35,86.3,86.32,39500.0,61.7802,61.8088,61.773,61.7873,39500.0
2006-05-23 13:20:00,86.34,86.36,86.31,86.35,11000.0,61.8016,61.816,61.7802,61.8088,11000.0
2006-05-23 13:25:00,86.35,86.43,86.35,86.43,16500.0,61.8088,61.8661,61.8088,61.8661,16500.0
2006-05-23 13:30:00,86.43,86.52,86.41,86.44,25900.0,61.8661,61.9305,61.8517,61.8732,25900.0
2006-05-23 13:35:00,86.44,86.54,86.44,86.5,34500.0,61.8732,61.9448,61.8732,61.9162,34500.0
2006-05-23 13:40:00,86.5,86.51,86.47,86.47,16000.0,61.9162,61.9233,61.8947,61.8947,16000.0
2006-05-23 13:45:00,86.47,86.47,86.35,86.36,29000.0,61.8947,61.8947,61.8088,61.816,29000.0
2006-05-23 13:50:00,86.36,86.36,86.18,86.19,51000.0,61.816,61.816,61.6871,61.6943,51000.0
2006-05-23 13:55:00,86.19,86.27,86.19,86.22,36100.0,61.6943,61.7515,61.6943,61.7157,36100.0
2006-05-23 14:00:00,86.21,86.32,86.2,86.27,25000.0,61.7086,61.7873,61.7014,61.7515,25000.0
2006-05-23 14:05:00,86.27,86.28,86.19,86.2,26200.0,61.7515,61.7587,61.6943,61.7014,26200.0
2006-05-23 14:10:00,86.19,86.25,86.19,86.25,49000.0,61.6943,61.7372,61.6943,61.7372,49000.0
2006-05-23 14:15:00,86.21,86.25,86.2,86.22,42700.0,61.7086,61.7372,61.7014,61.7157,42700.0
2006-05-23 14:20:00,86.22,86.28,86.2,86.26,27700.0,61.7157,61.7587,61.7014,61.7444,27700.0
2006-05-23 14:25:00,86.26,86.3,86.14,86.15,44600.0,61.7444,61.773,61.6585,61.6656,44600.0
2006-05-23 14:30:00,86.14,86.17,86.12,86.13,32200.0,61.6585,61.68,61.6442,61.6513,32200.0
2006-05-23 14:35:00,86.12,86.13,86.01,86.02,58500.0,61.6442,61.6513,61.5654,61.5726,58500.0
2006-05-23 14:40:00,86.02,86.02,85.8,85.85,66100.0,61.5726,61.5726,61.4151,61.4509,66100.0
2006-05-23 14:45:00,85.85,85.86,85.65,85.66,61800.0,61.4509,61.4581,61.3077,61.3149,61800.0
2006-05-23 14:50:00,85.67,85.71,85.55,85.58,57200.0,61.3221,61.3507,61.2362,61.2576,57200.0
2006-05-23 14:55:00,85.58,85.58,85.45,85.5,60600.0,61.2576,61.2576,61.1646,61.2004,60600.0
2006-05-23 15:00:00,85.49,85.57,85.47,85.51,62900.0,61.1932,61.2505,61.1789,61.2075,62900.0
2006-05-23 15:05:00,85.52,85.66,85.5,85.59,55100.0,61.2147,61.3149,61.2004,61.2648,55100.0
2006-05-23 15:10:00,85.59,85.79,85.59,85.73,31500.0,61.2648,61.408,61.2648,61.365,31500.0
2006-05-23 15:15:00,85.71,85.77,85.65,85.74,37600.0,61.3507,61.3936,61.3077,61.3722,37600.0
2006-05-23 15:20:00,85.74,85.78,85.66,85.68,48200.0,61.3722,61.4008,61.3149,61.3292,48200.0
2006-05-23 15:25:00,85.67,85.67,85.5,85.59,56400.0,61.3221,61.3221,61.2004,61.2648,56400.0
2006-05-23 15:30:00,85.58,85.78,85.5,85.73,57400.0,61.2576,61.4008,61.2004,61.365,57400.0
2006-05-23 15:35:00,85.74,85.77,85.69,85.72,64400.0,61.3722,61.3936,61.3364,61.3579,64400.0
2006-05-23 15:40:00,85.72,85.72,85.4,85.4,91800.0,61.3579,61.3579,61.1288,61.1288,91800.0
2006-05-23 15:45:00,85.4,85.44,85.23,85.33,90200.0,61.1288,61.1574,61.0071,61.0787,90200.0
2006-05-23 15:50:00,85.34,85.48,85.33,85.33,99800.0,61.0858,61.1861,61.0787,61.0787,99800.0
2006-05-23 15:55:00,85.33,85.34,85.17,85.18,127500.0,61.0787,61.0858,60.9642,60.9713,127500.0
2006-05-24 09:30:00,84.97,85.0,84.11,84.14,101200.0,60.821,60.8425,60.2054,60.2269,101200.0
2006-05-24 09:35:00,84.15,84.51,84.14,84.38,95200.0,60.2341,60.4917,60.2269,60.3987,95200.0
2006-05-24 09:40:00,84.38,84.72,84.17,84.7,107800.0,60.3987,60.6421,60.2484,60.6277,107800.0
2006-05-24 09:45:00,84.71,85.09,84.5,85.03,68800.0,60.6349,60.9069,60.4846,60.864,68800.0
2006-05-24 09:50:00,85.06,85.15,84.53,84.56,88500.0,60.8854,60.9498,60.5061,60.5275,88500.0
2006-05-24 09:55:00,84.57,85.03,84.52,84.97,82100.0,60.5347,60.864,60.4989,60.821,82100.0
2006-05-24 10:00:00,84.97,85.04,84.88,84.92,59900.0,60.821,60.8711,60.7566,60.7852,59900.0
2006-05-24 10:05:00,84.91,84.94,84.67,84.74,47900.0,60.7781,60.7995,60.6063,60.6564,47900.0
2006-05-24 10:10:00,84.75,84.75,84.51,84.51,45400.0,60.6635,60.6635,60.4917,60.4917,45400.0
2006-05-24 10:15:00,84.52,84.59,84.46,84.48,37700.0,60.4989,60.549,60.456,60.4703,37700.0
2006-05-24 10:20:00,84.45,84.48,84.41,84.45,21200.0,60.4488,60.4703,60.4202,60.4488,21200.0
2006-05-24 10:25:00,84.45,84.67,84.45,84.6,57300.0,60.4488,60.6063,60.4488,60.5562,57300.0
2006-05-24 10:30:00,84.58,84.58,84.37,84.51,47600.0,60.5418,60.5418,60.3915,60.4917,47600.0
2006-05-24 10:35:00,84.51,84.7,84.51,84.55,57600.0,60.4917,60.6277,60.4917,60.5204,57600.0
2006-05-24 10:40:00,84.58,84.59,84.37,84.44,33400.0,60.5418,60.549,60.3915,60.4416,33400.0
2006-05-24 10:45:00,84.43,84.46,84.27,84.31,40800.0,60.4345,60.456,60.3199,60.3486,40800.0
2006-05-24 10:50:00,84.3,84.52,84.3,84.4,36900.0,60.3414,60.4989,60.3414,60.413,36900.0
2006-05-24 10:55:00,84.37,84.37,84.12,84.12,40200.0,60.3915,60.3915,60.2126,60.2126,40200.0
2006-05-24 11:00:00,84.12,84.2,84.03,84.17,95000.0,60.2126,60.2698,60.1482,60.2484,95000.0
2006-05-24 11:05:00,84.15,84.22,84.12,84.13,47700.0,60.2341,60.2842,60.2126,60.2197,47700.0
2006-05-24 11:10:00,84.15,84.17,84.11,84.14,34500.0,60.2341,60.2484,60.2054,60.2269,34500.0
2006-05-24 11:15:00,84.13,84.16,83.92,83.96,58900.0,60.2197,60.2412,60.0694,60.0981,58900.0
2006-05-24 11:20:00,83.95,83.95,83.72,83.92,72500.0,60.0909,60.0909,59.9263,60.0694,72500.0
2006-05-24 11:25:00,83.92,83.92,83.57,83.57,75300.0,60.0694,60.0694,59.8189,59.8189,75300.0
2006-05-24 11:30:00,83.55,83.57,83.11,83.26,117600.0,59.8046,59.8189,59.4896,59.597,117600.0
2006-05-24 11:35:00,83.29,83.42,83.23,83.36,73000.0,59.6185,59.7115,59.5755,59.6686,73000.0
2006-05-24 11:40:00,83.36,83.65,83.33,83.65,65300.0,59.6686,59.8762,59.6471,59.8762,65300.0
2006-05-24 11:45:00,83.66,83.74,83.33,83.34,84600.0,59.8833,59.9406,59.6471,59.6543,84600.0
2006-05-24 11:50:00,83.34,83.44,83.26,83.27,89800.0,59.6543,59.7258,59.597,59.6042,89800.0
2006-05-24 11:55:00,83.29,83.42,83.1,83.12,167400.0,59.6185,59.7115,59.4825,59.4968,167400.0
2006-05-24 12:00:00,83.11,83.12,82.93,82.94,109000.0,59.4896,59.4968,59.3608,59.3679,109000.0
2006-05-24 12:05:00,82.95,83.34,82.92,83.15,141400.0,59.3751,59.6543,59.3536,59.5183,141400.0
2006-05-24 12:10:00,83.14,83.27,83.05,83.08,82000.0,59.5111,59.6042,59.4467,59.4682,82000.0
2006-05-24 12:15:00,83.08,83.11,83.01,83.01,55600.0,59.4682,59.4896,59.418,59.418,55600.0
2006-05-24 12:20:00,83.0,83.03,82.92,82.93,42100.0,59.4109,59.4324,59.3536,59.3608,42100.0
2006-05-24 12:25:00,82.93,83.0,82.91,83.0,39900.0,59.3608,59.4109,59.3465,59.4109,39900.0
2006-05-24 12:30:00,83.0,83.08,82.97,82.98,71100.0,59.4109,59.4682,59.3894,59.3966,71100.0
2006-05-24 12:35:00,82.98,83.08,82.91,82.91,74800.0,59.3966,59.4682,59.3465,59.3465,74800.0
2006-05-24 12:40:00,82.91,82.93,82.81,82.84,58800.0,59.3465,59.3608,59.2749,59.2964,58800.0
2006-05-24 12:45:00,82.85,82.88,82.49,82.72,138200.0,59.3035,59.325,59.0458,59.2105,138200.0
2006-05-24 12:50:00,82.72,82.82,82.6,82.76,63100.0,59.2105,59.282,59.1246,59.2391,63100.0
2006-05-24 12:55:00,82.72,82.72,82.44,82.5,42800.0,59.2105,59.2105,59.01,59.053,42800.0
2006-05-24 13:00:00,82.5,82.53,82.24,82.53,95300.0,59.053,59.0745,58.8669,59.0745,95300.0
2006-05-24 13:05:00,82.53,82.6,82.44,82.6,58600.0,59.0745,59.1246,59.01,59.1246,58600.0
2006-05-24 13:10:00,82.6,83.25,82.58,83.22,76600.0,59.1246,59.5898,59.1103,59.5684,76600.0
2006-05-24 13:15:00,83.22,83.38,82.94,82.96,79500.0,59.5684,59.6829,59.3679,59.3823,79500.0
2006-05-24 13:20:00,82.95,83.08,82.95,83.06,49300.0,59.3751,59.4682,59.3751,59.4538,49300.0
2006-05-24 13:25:00,83.05,83.06,82.65,82.65,49700.0,59.4467,59.4538,59.1604,59.1604,49700.0
2006-05-24 13:30:00,82.65,82.68,82.38,82.46,108000.0,59.1604,59.1818,58.9671,59.0244,108000.0
2006-05-24 13:35:00,82.45,82.72,82.4,82.67,126300.0,59.0172,59.2105,58.9814,59.1747,126300.0
2006-05-24 13:40:00,82.67,82.81,82.59,82.72,100900.0,59.1747,59.2749,59.1174,59.2105,100900.0
2006-05-24 13:45:00,82.71,82.98,82.65,82.87,98900.0,59.2033,59.3966,59.1604,59.3178,98900.0
2006-05-24 13:50:00,82.87,82.89,82.7,82.85,50600.0,59.3178,59.3322,59.1962,59.3035,50600.0
2006-05-24 13:55:00,82.85,82.95,82.66,82.69,72400.0,59.3035,59.3751,59.1675,59.189,72400.0
2006-05-24 14:00:00,82.7,82.86,82.65,82.78,83900.0,59.1962,59.3107,59.1604,59.2534,83900.0
2006-05-24 14:05:00,82.78,82.88,82.58,82.58,68600.0,59.2534,59.325,59.1103,59.1103,68600.0
2006-05-24 14:10:00,82.59,82.59,82.36,82.39,120600.0,59.1174,59.1174,58.9528,58.9743,120600.0
2006-05-24 14:15:00,82.4,82.48,82.35,82.44,112800.0,58.9814,59.0387,58.9456,59.01,112800.0
2006-05-24 14:20:00,82.45,82.51,82.29,82.3,55200.0,59.0172,59.0602,58.9027,58.9098,55200.0
2006-05-24 14:25:00,82.31,82.35,82.05,82.13,112200.0,58.917,58.9456,58.7309,58.7882,112200.0
2006-05-24 14:30:00,82.14,82.14,81.75,81.77,220700.0,58.7953,58.7953,58.5161,58.5305,220700.0
2006-05-24 14:35:00,81.78,82.19,81.63,82.06,144200.0,58.5376,58.8311,58.4303,58.738,144200.0
2006-05-24 14:40:00,82.06,82.06,81.94,82.0,55000.0,58.738,58.738,58.6522,58.6951,55000.0
2006-05-24 14:45:00,82.0,82.32,82.0,82.3,124800.0,58.6951,58.9242,58.6951,58.9098,124800.0
2006-05-24 14:50:00,82.29,82.39,82.05,82.05,77600.0,58.9027,58.9743,58.7309,58.7309,77600.0
2006-05-24 14:55:00,82.05,82.23,81.98,82.21,59600.0,58.7309,58.8597,58.6808,58.8454,59600.0
2006-05-24 15:00:00,82.25,82.27,82.05,82.06,62300.0,58.874,58.8884,58.7309,58.738,62300.0
2006-05-24 15:05:00,82.05,82.2,82.0,82.06,112900.0,58.7309,58.8383,58.6951,58.738,112900.0
2006-05-24 15:10:00,82.05,82.08,81.85,81.98,123000.0,58.7309,58.7524,58.5877,58.6808,123000.0
2006-05-24 15:15:00,81.98,82.01,81.83,81.91,95200.0,58.6808,58.7023,58.5734,58.6307,95200.0
2006-05-24 15:20:00,81.93,81.94,81.82,81.88,87200.0,58.645,58.6522,58.5663,58.6092,87200.0
2006-05-24 15:25:00,81.89,82.0,81.86,81.93,74500.0,58.6164,58.6951,58.5949,58.645,74500.0
2006-05-24 15:30:00,81.93,82.2,81.93,82.01,98700.0,58.645,58.8383,58.645,58.7023,98700.0
2006-05-24 15:35:00,82.03,82.48,82.01,82.48,114300.0,58.7166,59.0387,58.7023,59.0387,114300.0
2006-05-24 15:40:00,82.45,82.74,82.44,82.7,133800.0,59.0172,59.2248,59.01,59.1962,133800.0
2006-05-24 15:45:00,82.74,82.84,82.67,82.67,168000.0,59.2248,59.2964,59.1747,59.1747,168000.0
2006-05-24 15:50:00,82.66,82.66,82.34,82.34,163100.0,59.1675,59.1675,58.9385,58.9385,163100.0
2006-05-24 15:55:00,82.34,82.42,82.24,82.38,179100.0,58.9385,58.9957,58.8669,58.9671,179100.0
2006-05-25 09:30:00,82.8,82.84,82.61,82.75,102300.0,59.2677,59.2964,59.1317,59.2319,102300.0
2006-05-25 09:35:00,82.74,82.8,82.46,82.58,60700.0,59.2248,59.2677,59.0244,59.1103,60700.0
2006-05-25 09:40:00,82.54,82.65,82.47,82.58,46900.0,59.0816,59.1604,59.0315,59.1103,46900.0
2006-05-25 09:45:00,82.58,82.8,82.53,82.75,51400.0,59.1103,59.2677,59.0745,59.2319,51400.0
2006-05-25 09:50:00,82.72,82.72,82.38,82.41,46500.0,59.2105,59.2105,58.9671,58.9886,46500.0
2006-05-25 09:55:00,82.38,82.52,82.29,82.44,78700.0,58.9671,59.0673,58.9027,59.01,78700.0
2006-05-25 10:00:00,82.44,82.54,82.41,82.46,46300.0,59.01,59.0816,58.9886,59.0244,46300.0
2006-05-25 10:05:00,82.49,82.65,82.45,82.65,43800.0,59.0458,59.1604,59.0172,59.1604,43800.0
2006-05-25 10:10:00,82.65,82.73,82.54,82.67,34900.0,59.1604,59.2176,59.0816,59.1747,34900.0
2006-05-25 10:15:00,82.6,83.0,82.6,82.98,39400.0,59.1246,59.4109,59.1246,59.3966,39400.0
2006-05-25 10:20:00,82.97,83.23,82.97,83.22,96000.0,59.3894,59.5755,59.3894,59.5684,96000.0
2006-05-25 10:25:00,83.2,83.35,83.2,83.34,47100.0,59.5541,59.6614,59.5541,59.6543,47100.0
2006-05-25 10:30:00,83.38,83.48,83.13,83.23,72100.0,59.6829,59.7545,59.5039,59.5755,72100.0
2006-05-25 10:35:00,83.19,83.31,83.15,83.18,34500.0,59.5469,59.6328,59.5183,59.5397,34500.0
2006-05-25 10:40:00,83.17,83.17,82.94,83.02,57200.0,59.5326,59.5326,59.3679,59.4252,57200.0
2006-05-25 10:45:00,83.04,83.12,82.98,82.99,19700.0,59.4395,59.4968,59.3966,59.4037,19700.0
2006-05-25 10:50:00,82.99,82.99,82.78,82.81,46900.0,59.4037,59.4037,59.2534,59.2749,46900.0
2006-05-25 10:55:00,82.8,82.88,82.78,82.83,49000.0,59.2677,59.325,59.2534,59.2892,49000.0
2006-05-25 11:00:00,82.88,83.01,82.86,82.98,28700.0,59.325,59.418,59.3107,59.3966,28700.0
2006-05-25 11:05:00,82.98,83.14,82.96,83.14,28500.0,59.3966,59.5111,59.3823,59.5111,28500.0
2006-05-25 11:10:00,83.15,83.23,83.12,83.12,29700.0,59.5183,59.5755,59.4968,59.4968,29700.0
2006-05-25 11:15:00,83.15,83.23,83.1,83.16,17800.0,59.5183,59.5755,59.4825,59.5254,17800.0
2006-05-25 11:20:00,83.16,83.23,83.16,83.22,19900.0,59.5254,59.5755,59.5254,59.5684,19900.0
2006-05-25 11:25:00,83.22,83.3,83.22,83.25,36100.0,59.5684,59.6256,59.5684,59.5898,36100.0
2006-05-25 11:30:00,83.24,83.46,83.24,83.46,26300.0,59.5827,59.7402,59.5827,59.7402,26300.0
2006-05-25 11:35:00,83.46,83.7,83.45,83.7,36200.0,59.7402,59.9119,59.733,59.9119,36200.0
2006-05-25 11:40:00,83.69,83.8,83.65,83.67,40000.0,59.9048,59.9835,59.8762,59.8905,40000.0
2006-05-25 11:45:00,83.66,83.74,83.57,83.6,25000.0,59.8833,59.9406,59.8189,59.8404,25000.0
2006-05-25 11:50:00,83.57,83.57,83.45,83.46,18200.0,59.8189,59.8189,59.733,59.7402,18200.0
2006-05-25 11:55:00,83.47,83.69,83.46,83.69,22900.0,59.7473,59.9048,59.7402,59.9048,22900.0
2006-05-25 12:00:00,83.69,83.69,83.43,83.43,33100.0,59.9048,59.9048,59.7187,59.7187,33100.0
2006-05-25 12:05:00,83.41,83.41,83.2,83.27,23600.0,59.7044,59.7044,59.5541,59.6042,23600.0
2006-05-25 12:10:00,83.27,83.41,83.24,83.41,19600.0,59.6042,59.7044,59.5827,59.7044,19600.0
2006-05-25 12:15:00,83.38,83.41,83.28,83.33,32300.0,59.6829,59.7044,59.6113,59.6471,32300.0
2006-05-25 12:20:00,83.33,83.37,83.25,83.32,16200.0,59.6471,59.6757,59.5898,59.6399,16200.0
2006-05-25 12:25:00,83.29,83.29,83.23,83.25,11600.0,59.6185,59.6185,59.5755,59.5898,11600.0
2006-05-25 12:30:00,83.24,83.25,83.08,83.09,28900.0,59.5827,59.5898,59.4682,59.4753,28900.0
2006-05-25 12:35:00,83.09,83.1,83.0,83.0,22100.0,59.4753,59.4825,59.4109,59.4109,22100.0
2006-05-25 12:40:00,83.03,83.07,82.88,82.88,51900.0,59.4324,59.461,59.325,59.325,51900.0
2006-05-25 12:45:00,82.89,82.91,82.86,82.9,57400.0,59.3322,59.3465,59.3107,59.3393,57400.0
2006-05-25 12:50:00,82.89,83.04,82.89,83.02,34400.0,59.3322,59.4395,59.3322,59.4252,34400.0
2006-05-25 12:55:00,83.01,83.09,83.0,83.04,16000.0,59.418,59.4753,59.4109,59.4395,16000.0
2006-05-25 13:00:00,83.02,83.08,83.02,83.07,10400.0,59.4252,59.4682,59.4252,59.461,10400.0
2006-05-25 13:05:00,83.06,83.11,83.0,83.0,32700.0,59.4538,59.4896,59.4109,59.4109,32700.0
2006-05-25 13:10:00,83.0,83.03,82.92,82.94,20500.0,59.4109,59.4324,59.3536,59.3679,20500.0
2006-05-25 13:15:00,82.94,83.01,82.93,83.0,17200.0,59.3679,59.418,59.3608,59.4109,17200.0
2006-05-25 13:20:00,83.01,83.04,82.98,82.98,17400.0,59.418,59.4395,59.3966,59.3966,17400.0
2006-05-25 13:25:00,83.0,83.02,82.97,83.02,8200.0,59.4109,59.4252,59.3894,59.4252,8200.0
2006-05-25 13:30:00,83.03,83.14,83.03,83.04,21900.0,59.4324,59.5111,59.4324,59.4395,21900.0
2006-05-25 13:35:00,83.04,83.04,82.81,82.81,17200.0,59.4395,59.4395,59.2749,59.2749,17200.0
2006-05-25 13:40:00,82.84,82.92,82.81,82.88,32700.0,59.2964,59.3536,59.2749,59.325,32700.0
2006-05-25 13:45:00,82.9,83.0,82.88,82.98,48100.0,59.3393,59.4109,59.325,59.3966,48100.0
2006-05-25 13:50:00,82.98,83.0,82.82,82.84,46100.0,59.3966,59.4109,59.282,59.2964,46100.0
2006-05-25 13:55:00,82.84,82.84,82.69,82.74,40500.0,59.2964,59.2964,59.189,59.2248,40500.0
2006-05-25 14:00:00,82.74,82.74,82.63,82.7,18700.0,59.2248,59.2248,59.146,59.1962,18700.0
2006-05-25 14:05:00,82.7,82.79,82.69,82.71,25400.0,59.1962,59.2606,59.189,59.2033,25400.0
2006-05-25 14:10:00,82.73,82.77,82.66,82.77,25000.0,59.2176,59.2463,59.1675,59.2463,25000.0
2006-05-25 14:15:00,82.74,82.96,82.73,82.96,31800.0,59.2248,59.3823,59.2176,59.3823,31800.0
2006-05-25 14:20:00,82.96,83.05,82.93,83.01,29900.0,59.3823,59.4467,59.3608,59.418,29900.0
2006-05-25 14:25:00,82.99,83.01,82.85,82.88,37200.0,59.4037,59.418,59.3035,59.325,37200.0
2006-05-25 14:30:00,82.89,82.92,82.84,82.88,19700.0,59.3322,59.3536,59.2964,59.325,19700.0
2006-05-25 14:35:00,82.89,82.98,82.76,82.78,31900.0,59.3322,59.3966,59.2391,59.2534,31900.0
2006-05-25 14:40:00,82.78,82.93,82.77,82.93,27400.0,59.2534,59.3608,59.2463,59.3608,27400.0
2006-05-25 14:45:00,82.92,82.96,82.84,82.84,29800.0,59.3536,59.3823,59.2964,59.2964,29800.0
2006-05-25 14:50:00,82.86,82.86,82.78,82.83,41800.0,59.3107,59.3107,59.2534,59.2892,41800.0
2006-05-25 14:55:00,82.82,82.89,82.81,82.85,24200.0,59.282,59.3322,59.2749,59.3035,24200.0
2006-05-25 15:00:00,82.85,82.85,82.63,82.64,36500.0,59.3035,59.3035,59.146,59.1532,36500.0
2006-05-25 15:05:00,82.64,82.72,82.58,82.7,28300.0,59.1532,59.2105,59.1103,59.1962,28300.0
2006-05-25 15:10:00,82.7,82.77,82.65,82.76,38900.0,59.1962,59.2463,59.1604,59.2391,38900.0
2006-05-25 15:15:00,82.75,82.96,82.75,82.93,32300.0,59.2319,59.3823,59.2319,59.3608,32300.0
2006-05-25 15:20:00,82.95,82.98,82.92,82.97,33400.0,59.3751,59.3966,59.3536,59.3894,33400.0
2006-05-25 15:25:00,82.97,83.04,82.91,82.91,21600.0,59.3894,59.4395,59.3465,59.3465,21600.0
2006-05-25 15:30:00,82.9,83.02,82.81,82.81,54100.0,59.3393,59.4252,59.2749,59.2749,54100.0
2006-05-25 15:35:00,82.81,82.81,82.7,82.77,69300.0,59.2749,59.2749,59.1962,59.2463,69300.0
2006-05-25 15:40:00,82.75,83.08,82.75,83.01,56800.0,59.2319,59.4682,59.2319,59.418,56800.0
2006-05-25 15:45:00,83.01,83.04,82.9,82.96,69600.0,59.418,59.4395,59.3393,59.3823,69600.0
2006-05-25 15:50:00,82.97,83.13,82.97,83.03,90400.0,59.3894,59.5039,59.3894,59.4324,90400.0
2006-05-25 15:55:00,83.03,83.04,82.98,83.0,150800.0,59.4324,59.4395,59.3966,59.4109,150800.0
2006-05-26 09:30:00,83.6,83.81,83.55,83.63,163700.0,59.8404,59.9907,59.8046,59.8618,163700.0
2006-05-26 09:35:00,83.62,83.66,83.39,83.53,49800.0,59.8547,59.8833,59.6901,59.7903,49800.0
2006-05-26 09:40:00,83.43,83.65,83.41,83.65,78000.0,59.7187,59.8762,59.7044,59.8762,78000.0
2006-05-26 09:45:00,83.65,83.7,83.3,83.3,46900.0,59.8762,59.9119,59.6256,59.6256,46900.0
2006-05-26 09:50:00,83.32,83.35,83.05,83.12,49300.0,59.6399,59.6614,59.4467,59.4968,49300.0
2006-05-26 09:55:00,83.1,83.48,83.09,83.4,38600.0,59.4825,59.7545,59.4753,59.6972,38600.0
2006-05-26 10:00:00,83.39,83.68,83.39,83.65,41800.0,59.6901,59.8976,59.6901,59.8762,41800.0
2006-05-26 10:05:00,83.63,83.71,83.63,83.65,60100.0,59.8618,59.9191,59.8618,59.8762,60100.0
2006-05-26 10:10:00,83.64,83.74,83.63,83.63,27600.0,59.869,59.9406,59.8618,59.8618,27600.0
2006-05-26 10:15:00,83.63,83.73,83.62,83.7,21900.0,59.8618,59.9334,59.8547,59.9119,21900.0
2006-05-26 10:20:00,83.7,83.7,83.55,83.6,23100.0,59.9119,59.9119,59.8046,59.8404,23100.0
2006-05-26 10:25:00,83.56,83.6,83.44,83.45,17300.0,59.8117,59.8404,59.7258,59.733,17300.0
2006-05-26 10:30:00,83.47,83.59,83.43,83.5,36700.0,59.7473,59.8332,59.7187,59.7688,36700.0
2006-05-26 10:35:00,83.46,83.5,83.19,83.29,34300.0,59.7402,59.7688,59.5469,59.6185,34300.0
2006-05-26 10:40:00,83.31,83.46,83.3,83.43,29600.0,59.6328,59.7402,59.6256,59.7187,29600.0
2006-05-26 10:45:00,83.42,83.64,83.35,83.63,50100.0,59.7115,59.869,59.6614,59.8618,50100.0
2006-05-26 10:50:00,83.64,83.69,83.6,83.63,14200.0,59.869,59.9048,59.8404,59.8618,14200.0
2006-05-26 10:55:00,83.65,83.65,83.6,83.63,28800.0,59.8762,59.8762,59.8404,59.8618,28800.0
2006-05-26 11:00:00,83.63,83.63,83.4,83.45,25600.0,59.8618,59.8618,59.6972,59.733,25600.0
2006-05-26 11:05:00,83.46,83.59,83.43,83.56,16700.0,59.7402,59.8332,59.7187,59.8117,16700.0
2006-05-26 11:10:00,83.55,83.62,83.53,83.54,11500.0,59.8046,59.8547,59.7903,59.7974,11500.0
2006-05-26 11:15:00,83.54,83.62,83.53,83.62,19500.0,59.7974,59.8547,59.7903,59.8547,19500.0
2006-05-26 11:20:00,83.61,83.66,83.57,83.64,16700.0,59.8475,59.8833,59.8189,59.869,16700.0
2006-05-26 11:25:00,83.65,83.71,83.58,83.58,18700.0,59.8762,59.9191,59.8261,59.8261,18700.0
2006-05-26 11:30:00,83.62,83.62,83.47,83.51,40000.0,59.8547,59.8547,59.7473,59.7759,40000.0
2006-05-26 11:35:00,83.51,83.62,83.49,83.51,28400.0,59.7759,59.8547,59.7616,59.7759,28400.0
2006-05-26 11:40:00,83.51,83.52,83.4,83.4,39600.0,59.7759,59.7831,59.6972,59.6972,39600.0
2006-05-26 11:45:00,83.4,83.42,83.38,83.41,33700.0,59.6972,59.7115,59.6829,59.7044,33700.0
2006-05-26 11:50:00,83.41,83.44,83.34,83.36,48200.0,59.7044,59.7258,59.6543,59.6686,48200.0
2006-05-26 11:55:00,83.37,83.43,83.21,83.23,28800.0,59.6757,59.7187,59.5612,59.5755,28800.0
2006-05-26 12:00:00,83.23,83.24,83.18,83.19,25600.0,59.5755,59.5827,59.5397,59.5469,25600.0
2006-05-26 12:05:00,83.19,83.4,83.14,83.39,20700.0,59.5469,59.6972,59.5111,59.6901,20700.0
2006-05-26 12:10:00,83.42,83.42,83.26,83.28,16300.0,59.7115,59.7115,59.597,59.6113,16300.0
2006-05-26 12:15:00,83.27,83.28,83.21,83.27,28200.0,59.6042,59.6113,59.5612,59.6042,28200.0
2006-05-26 12:20:00,83.27,83.29,83.26,83.29,12500.0,59.6042,59.6185,59.597,59.6185,12500.0
2006-05-26 12:25:00,83.31,83.4,83.29,83.32,13200.0,59.6328,59.6972,59.6185,59.6399,13200.0
2006-05-26 12:30:00,83.32,83.36,83.29,83.33,11000.0,59.6399,59.6686,59.6185,59.6471,11000.0
2006-05-26 12:35:00,83.34,83.4,83.34,83.4,5200.0,59.6543,59.6972,59.6543,59.6972,5200.0
2006-05-26 12:40:00,83.42,83.43,83.36,83.41,13200.0,59.7115,59.7187,59.6686,59.7044,13200.0
2006-05-26 12:45:00,83.4,83.44,83.33,83.37,12700.0,59.6972,59.7258,59.6471,59.6757,12700.0
2006-05-26 12:50:00,83.36,83.42,83.32,83.36,8000.0,59.6686,59.7115,59.6399,59.6686,8000.0
2006-05-26 12:55:00,83.37,83.38,83.27,83.29,9800.0,59.6757,59.6829,59.6042,59.6185,9800.0
2006-05-26 13:00:00,83.29,83.29,83.22,83.27,16800.0,59.6185,59.6185,59.5684,59.6042,16800.0
2006-05-26 13:05:00,83.26,83.26,83.2,83.2,7500.0,59.597,59.597,59.5541,59.5541,7500.0
2006-05-26 13:10:00,83.24,83.27,83.24,83.25,6100.0,59.5827,59.6042,59.5827,59.5898,6100.0
2006-05-26 13:15:00,83.25,83.34,83.24,83.33,23000.0,59.5898,59.6543,59.5827,59.6471,23000.0
2006-05-26 13:20:00,83.34,83.38,83.32,83.37,13500.0,59.6543,59.6829,59.6399,59.6757,13500.0
2006-05-26 13:25:00,83.36,83.41,83.33,83.33,13600.0,59.6686,59.7044,59.6471,59.6471,13600.0
2006-05-26 13:30:00,83.34,83.34,83.29,83.31,22300.0,59.6543,59.6543,59.6185,59.6328,22300.0
2006-05-26 13:35:00,83.3,83.31,83.25,83.26,18000.0,59.6256,59.6328,59.5898,59.597,18000.0
2006-05-26 13:40:00,83.26,83.27,83.21,83.26,22100.0,59.597,59.6042,59.5612,59.597,22100.0
2006-05-26 13:45:00,83.27,83.33,83.27,83.3,23700.0,59.6042,59.6471,59.6042,59.6256,23700.0
2006-05-26 13:50:00,83.29,83.31,83.2,83.22,20600.0,59.6185,59.6328,59.5541,59.5684,20600.0
2006-05-26 13:55:00,83.23,83.28,83.22,83.25,13500.0,59.5755,59.6113,59.5684,59.5898,13500.0
2006-05-26 14:00:00,83.24,83.26,83.23,83.26,8200.0,59.5827,59.597,59.5755,59.597,8200.0
2006-05-26 14:05:00,83.26,83.27,83.23,83.24,12900.0,59.597,59.6042,59.5755,59.5827,12900.0
2006-05-26 14:10:00,83.24,83.35,83.24,83.28,25900.0,59.5827,59.6614,59.5827,59.6113,25900.0
2006-05-26 14:15:00,83.28,83.33,83.28,83.32,10900.0,59.6113,59.6471,59.6113,59.6399,10900.0
2006-05-26 14:20:00,83.32,83.34,83.29,83.32,26200.0,59.6399,59.6543,59.6185,59.6399,26200.0
2006-05-26 14:25:00,83.3,83.35,83.23,83.26,35700.0,59.6256,59.6614,59.5755,59.597,35700.0
2006-05-26 14:30:00,83.26,83.28,83.23,83.25,15800.0,59.597,59.6113,59.5755,59.5898,15800.0
2006-05-26 14:35:00,83.22,83.27,83.2,83.24,27000.0,59.5684,59.6042,59.5541,59.5827,27000.0
2006-05-26 14:40:00,83.25,83.25,83.16,83.22,31300.0,59.5898,59.5898,59.5254,59.5684,31300.0
2006-05-26 14:45:00,83.23,83.23,83.15,83.21,21300.0,59.5755,59.5755,59.5183,59.5612,21300.0
2006-05-26 14:50:00,83.21,83.22,83.16,83.17,18700.0,59.5612,59.5684,59.5254,59.5326,18700.0
2006-05-26 14:55:00,83.18,83.24,83.16,83.23,34600.0,59.5397,59.5827,59.5254,59.5755,34600.0
2006-05-26 15:00:00,83.22,83.25,83.21,83.25,15500.0,59.5684,59.5898,59.5612,59.5898,15500.0
2006-05-26 15:05:00,83.25,83.35,83.17,83.21,26100.0,59.5898,59.6614,59.5326,59.5612,26100.0
2006-05-26 15:10:00,83.21,83.26,83.15,83.16,30600.0,59.5612,59.597,59.5183,59.5254,30600.0
2006-05-26 15:15:00,83.17,83.25,83.17,83.25,15200.0,59.5326,59.5898,59.5326,59.5898,15200.0
2006-05-26 15:20:00,83.26,83.28,83.22,83.25,25500.0,59.597,59.6113,59.5684,59.5898,25500.0
2006-05-26 15:25:00,83.27,83.36,83.26,83.33,22200.0,59.6042,59.6686,59.597,59.6471,22200.0
2006-05-26 15:30:00,83.33,83.45,83.32,83.4,35300.0,59.6471,59.733,59.6399,59.6972,35300.0
2006-05-26 15:35:00,83.41,83.48,83.4,83.46,51300.0,59.7044,59.7545,59.6972,59.7402,51300.0
2006-05-26 15:40:00,83.46,83.48,83.4,83.44,40100.0,59.7402,59.7545,59.6972,59.7258,40100.0
2006-05-26 15:45:00,83.44,83.46,83.39,83.39,35700.0,59.7258,59.7402,59.6901,59.6901,35700.0
2006-05-26 15:50:00,83.39,83.4,83.32,83.33,36800.0,59.6901,59.6972,59.6399,59.6471,36800.0
2006-05-26 15:55:00,83.33,83.5,83.33,83.49,94000.0,59.6471,59.7688,59.6471,59.7616,94000.0
2006-05-30 09:30:00,83.5,83.5,82.78,82.91,127400.0,59.7688,59.7688,59.2534,59.3465,127400.0
2006-05-30 09:35:00,82.91,82.95,82.54,82.54,59700.0,59.3465,59.3751,59.0816,59.0816,59700.0
2006-05-30 09:40:00,82.56,82.6,82.41,82.56,65000.0,59.0959,59.1246,58.9886,59.0959,65000.0
2006-05-30 09:45:00,82.52,82.74,82.34,82.67,86800.0,59.0673,59.2248,58.9385,59.1747,86800.0
2006-05-30 09:50:00,82.67,82.67,82.14,82.14,80800.0,59.1747,59.1747,58.7953,58.7953,80800.0
2006-05-30 09:55:00,82.15,82.7,82.02,82.67,87900.0,58.8025,59.1962,58.7094,59.1747,87900.0
2006-05-30 10:00:00,82.69,82.69,82.4,82.53,74300.0,59.189,59.189,58.9814,59.0745,74300.0
2006-05-30 10:05:00,82.54,82.59,82.5,82.55,58000.0,59.0816,59.1174,59.053,59.0888,58000.0
2006-05-30 10:10:00,82.55,82.68,82.51,82.55,37800.0,59.0888,59.1818,59.0602,59.0888,37800.0
2006-05-30 10:15:00,82.55,82.6,82.5,82.53,48000.0,59.0888,59.1246,59.053,59.0745,48000.0
2006-05-30 10:20:00,82.52,82.66,82.52,82.66,38100.0,59.0673,59.1675,59.0673,59.1675,38100.0
2006-05-30 10:25:00,82.67,82.72,82.55,82.55,22600.0,59.1747,59.2105,59.0888,59.0888,22600.0
2006-05-30 10:30:00,82.55,82.55,82.4,82.4,39700.0,59.0888,59.0888,58.9814,58.9814,39700.0
2006-05-30 10:35:00,82.41,82.67,82.38,82.66,57100.0,58.9886,59.1747,58.9671,59.1675,57100.0
2006-05-30 10:40:00,82.63,83.0,82.62,82.99,54100.0,59.146,59.4109,59.1389,59.4037,54100.0
2006-05-30 10:45:00,83.0,83.0,82.63,82.64,45000.0,59.4109,59.4109,59.146,59.1532,45000.0
2006-05-30 10:50:00,82.63,82.63,82.5,82.5,38300.0,59.146,59.146,59.053,59.053,38300.0
2006-05-30 10:55:00,82.5,82.5,82.15,82.15,38100.0,59.053,59.053,58.8025,58.8025,38100.0
2006-05-30 11:00:00,82.14,82.17,81.64,81.66,170700.0,58.7953,58.8168,58.4374,58.4517,170700.0
2006-05-30 11:05:00,81.67,82.12,81.57,82.12,176200.0,58.4589,58.781,58.3873,58.781,176200.0
2006-05-30 11:10:00,82.1,82.18,81.94,81.95,142300.0,58.7667,58.8239,58.6522,58.6593,142300.0
2006-05-30 11:15:00,81.9,81.95,81.85,81.86,82400.0,58.6235,58.6593,58.5877,58.5949,82400.0
2006-05-30 11:20:00,81.87,81.88,81.72,81.82,75500.0,58.602,58.6092,58.4947,58.5663,75500.0
2006-05-30 11:25:00,81.83,82.08,81.83,82.0,89000.0,58.5734,58.7524,58.5734,58.6951,89000.0
2006-05-30 11:30:00,82.01,82.09,81.92,82.02,51500.0,58.7023,58.7595,58.6378,58.7094,51500.0
2006-05-30 11:35:00,82.03,82.11,82.0,82.05,46000.0,58.7166,58.7738,58.6951,58.7309,46000.0
2006-05-30 11:40:00,82.05,82.06,81.83,81.85,67300.0,58.7309,58.738,58.5734,58.5877,67300.0
2006-05-30 11:45:00,81.85,81.9,81.78,81.78,46100.0,58.5877,58.6235,58.5376,58.5376,46100.0
2006-05-30 11:50:00,81.78,81.79,81.64,81.72,40000.0,58.5376,58.5448,58.4374,58.4947,40000.0
2006-05-30 11:55:00,81.72,81.86,81.65,81.82,38300.0,58.4947,58.5949,58.4446,58.5663,38300.0
2006-05-30 12:00:00,81.8,81.82,81.69,81.81,20700.0,58.5519,58.5663,58.4732,58.5591,20700.0
2006-05-30 12:05:00,81.81,82.15,81.79,82.15,64200.0,58.5591,58.8025,58.5448,58.8025,64200.0
2006-05-30 12:10:00,82.13,82.15,81.95,81.95,40100.0,58.7882,58.8025,58.6593,58.6593,40100.0
2006-05-30 12:15:00,81.97,82.07,81.95,82.06,27600.0,58.6736,58.7452,58.6593,58.738,27600.0
2006-05-30 12:20:00,82.05,82.24,82.05,82.22,27100.0,58.7309,58.8669,58.7309,58.8526,27100.0
2006-05-30 12:25:00,82.23,82.32,82.18,82.24,27800.0,58.8597,58.9242,58.8239,58.8669,27800.0
2006-05-30 12:30:00,82.22,82.32,82.2,82.2,32000.0,58.8526,58.9242,58.8383,58.8383,32000.0
2006-05-30 12:35:00,82.21,82.28,82.21,82.27,33100.0,58.8454,58.8955,58.8454,58.8884,33100.0
2006-05-30 12:40:00,82.26,82.26,82.22,82.23,17200.0,58.8812,58.8812,58.8526,58.8597,17200.0
2006-05-30 12:45:00,82.22,82.23,82.08,82.15,20500.0,58.8526,58.8597,58.7524,58.8025,20500.0
2006-05-30 12:50:00,82.13,82.2,82.13,82.14,19600.0,58.7882,58.8383,58.7882,58.7953,19600.0
2006-05-30 12:55:00,82.17,82.17,82.08,82.16,21100.0,58.8168,58.8168,58.7524,58.8096,21100.0
2006-05-30 13:00:00,82.18,82.19,82.08,82.14,13900.0,58.8239,58.8311,58.7524,58.7953,13900.0
2006-05-30 13:05:00,82.13,82.19,82.13,82.19,21300.0,58.7882,58.8311,58.7882,58.8311,21300.0
2006-05-30 13:10:00,82.19,82.19,82.11,82.15,21100.0,58.8311,58.8311,58.7738,58.8025,21100.0
2006-05-30 13:15:00,82.15,82.21,82.13,82.21,15600.0,58.8025,58.8454,58.7882,58.8454,15600.0
2006-05-30 13:20:00,82.19,82.2,82.15,82.16,43900.0,58.8311,58.8383,58.8025,58.8096,43900.0
2006-05-30 13:25:00,82.15,82.24,82.14,82.17,20600.0,58.8025,58.8669,58.7953,58.8168,20600.0
2006-05-30 13:30:00,82.17,82.23,82.13,82.2,21400.0,58.8168,58.8597,58.7882,58.8383,21400.0
2006-05-30 13:35:00,82.19,82.23,82.18,82.22,11400.0,58.8311,58.8597,58.8239,58.8526,11400.0
2006-05-30 13:40:00,82.22,82.23,82.11,82.12,23800.0,58.8526,58.8597,58.7738,58.781,23800.0
2006-05-30 13:45:00,82.12,82.15,82.01,82.07,29600.0,58.781,58.8025,58.7023,58.7452,29600.0
2006-05-30 13:50:00,82.07,82.19,82.07,82.14,31100.0,58.7452,58.8311,58.7452,58.7953,31100.0
2006-05-30 13:55:00,82.14,82.21,82.14,82.21,26700.0,58.7953,58.8454,58.7953,58.8454,26700.0
2006-05-30 14:00:00,82.21,82.21,82.13,82.18,20600.0,58.8454,58.8454,58.7882,58.8239,20600.0
2006-05-30 14:05:00,82.18,82.22,82.18,82.19,14600.0,58.8239,58.8526,58.8239,58.8311,14600.0
2006-05-30 14:10:00,82.21,82.28,82.2,82.22,28800.0,58.8454,58.8955,58.8383,58.8526,28800.0
2006-05-30 14:15:00,82.22,82.34,82.22,82.33,33000.0,58.8526,58.9385,58.8526,58.9313,33000.0
2006-05-30 14:20:00,82.32,82.32,82.22,82.22,22100.0,58.9242,58.9242,58.8526,58.8526,22100.0
2006-05-30 14:25:00,82.21,82.28,82.17,82.28,16700.0,58.8454,58.8955,58.8168,58.8955,16700.0
2006-05-30 14:30:00,82.28,82.35,82.28,82.31,19500.0,58.8955,58.9456,58.8955,58.917,19500.0
2006-05-30 14:35:00,82.31,82.32,82.3,82.32,13600.0,58.917,58.9242,58.9098,58.9242,13600.0
2006-05-30 14:40:00,82.33,82.48,82.33,82.48,42600.0,58.9313,59.0387,58.9313,59.0387,42600.0
2006-05-30 14:45:00,82.48,82.49,82.45,82.48,18700.0,59.0387,59.0458,59.0172,59.0387,18700.0
2006-05-30 14:50:00,82.47,82.48,82.42,82.42,25200.0,59.0315,59.0387,58.9957,58.9957,25200.0
2006-05-30 14:55:00,82.42,82.43,82.37,82.38,19100.0,58.9957,59.0029,58.9599,58.9671,19100.0
2006-05-30 15:00:00,82.39,82.39,82.28,82.3,37400.0,58.9743,58.9743,58.8955,58.9098,37400.0
2006-05-30 15:05:00,82.3,82.33,82.22,82.23,30700.0,58.9098,58.9313,58.8526,58.8597,30700.0
2006-05-30 15:10:00,82.23,82.27,82.21,82.23,31900.0,58.8597,58.8884,58.8454,58.8597,31900.0
2006-05-30 15:15:00,82.24,82.25,82.16,82.16,29600.0,58.8669,58.874,58.8096,58.8096,29600.0
2006-05-30 15:20:00,82.16,82.22,82.15,82.21,44600.0,58.8096,58.8526,58.8025,58.8454,44600.0
2006-05-30 15:25:00,82.22,82.22,82.12,82.12,23400.0,58.8526,58.8526,58.781,58.781,23400.0
2006-05-30 15:30:00,82.11,82.13,82.0,82.02,51100.0,58.7738,58.7882,58.6951,58.7094,51100.0
2006-05-30 15:35:00,82.0,82.1,81.99,82.1,45600.0,58.6951,58.7667,58.6879,58.7667,45600.0
2006-05-30 15:40:00,82.14,82.2,82.01,82.12,62000.0,58.7953,58.8383,58.7023,58.781,62000.0
2006-05-30 15:45:00,82.12,82.2,82.12,82.2,68300.0,58.781,58.8383,58.781,58.8383,68300.0
2006-05-30 15:50:00,82.17,82.34,82.17,82.3,129100.0,58.8168,58.9385,58.8168,58.9098,129100.0
2006-05-30 15:55:00,82.3,82.34,82.25,82.25,118600.0,58.9098,58.9385,58.874,58.874,118600.0
2006-05-31 09:30:00,81.21,83.15,81.21,82.9,99300.0,58.1296,59.5183,58.1296,59.3393,99300.0
2006-05-31 09:35:00,82.9,82.91,82.62,82.62,34300.0,59.3393,59.3465,59.1389,59.1389,34300.0
2006-05-31 09:40:00,82.64,82.84,82.61,82.67,41400.0,59.1532,59.2964,59.1317,59.1747,41400.0
2006-05-31 09:45:00,82.68,82.88,82.68,82.79,34900.0,59.1818,59.325,59.1818,59.2606,34900.0
2006-05-31 09:50:00,82.79,82.79,82.62,82.68,32700.0,59.2606,59.2606,59.1389,59.1818,32700.0
2006-05-31 09:55:00,82.68,82.76,82.6,82.64,25500.0,59.1818,59.2391,59.1246,59.1532,25500.0
2006-05-31 10:00:00,82.64,82.78,82.5,82.78,40200.0,59.1532,59.2534,59.053,59.2534,40200.0
2006-05-31 10:05:00,82.75,82.78,82.5,82.69,27700.0,59.2319,59.2534,59.053,59.189,27700.0
2006-05-31 10:10:00,82.7,82.75,82.57,82.7,28200.0,59.1962,59.2319,59.1031,59.1962,28200.0
2006-05-31 10:15:00,82.72,82.8,82.53,82.56,34200.0,59.2105,59.2677,59.0745,59.0959,34200.0
2006-05-31 10:20:00,82.54,82.7,82.54,82.63,21600.0,59.0816,59.1962,59.0816,59.146,21600.0
2006-05-31 10:25:00,82.63,82.84,82.6,82.79,30600.0,59.146,59.2964,59.1246,59.2606,30600.0
2006-05-31 10:30:00,82.81,83.07,82.8,82.97,47700.0,59.2749,59.461,59.2677,59.3894,47700.0
2006-05-31 10:35:00,82.97,83.14,82.94,83.1,54200.0,59.3894,59.5111,59.3679,59.4825,54200.0
2006-05-31 10:40:00,83.08,83.14,82.98,83.1,36100.0,59.4682,59.5111,59.3966,59.4825,36100.0
2006-05-31 10:45:00,83.1,83.39,83.1,83.3,45400.0,59.4825,59.6901,59.4825,59.6256,45400.0
2006-05-31 10:50:00,83.29,83.3,83.15,83.21,50500.0,59.6185,59.6256,59.5183,59.5612,50500.0
2006-05-31 10:55:00,83.2,83.2,83.12,83.17,46700.0,59.5541,59.5541,59.4968,59.5326,46700.0
2006-05-31 11:00:00,83.19,83.19,83.1,83.17,39300.0,59.5469,59.5469,59.4825,59.5326,39300.0
2006-05-31 11:05:00,83.15,83.17,83.0,83.04,43400.0,59.5183,59.5326,59.4109,59.4395,43400.0
2006-05-31 11:10:00,83.03,83.07,83.03,83.04,26800.0,59.4324,59.461,59.4324,59.4395,26800.0
2006-05-31 11:15:00,83.04,83.08,83.0,83.06,24400.0,59.4395,59.4682,59.4109,59.4538,24400.0
2006-05-31 11:20:00,83.06,83.24,83.04,83.13,22900.0,59.4538,59.5827,59.4395,59.5039,22900.0
2006-05-31 11:25:00,83.11,83.12,83.05,83.12,24300.0,59.4896,59.4968,59.4467,59.4968,24300.0
2006-05-31 11:30:00,83.12,83.13,82.95,82.95,50400.0,59.4968,59.5039,59.3751,59.3751,50400.0
2006-05-31 11:35:00,82.99,83.09,82.95,83.08,23900.0,59.4037,59.4753,59.3751,59.4682,23900.0
2006-05-31 11:40:00,83.09,83.1,83.06,83.07,12400.0,59.4753,59.4825,59.4538,59.461,12400.0
2006-05-31 11:45:00,83.08,83.18,83.08,83.18,12300.0,59.4682,59.5397,59.4682,59.5397,12300.0
2006-05-31 11:50:00,83.18,83.26,83.18,83.23,17200.0,59.5397,59.597,59.5397,59.5755,17200.0
2006-05-31 11:55:00,83.24,83.35,83.24,83.33,30400.0,59.5827,59.6614,59.5827,59.6471,30400.0
2006-05-31 12:00:00,83.33,83.37,83.3,83.34,22300.0,59.6471,59.6757,59.6256,59.6543,22300.0
2006-05-31 12:05:00,83.34,83.35,83.27,83.29,19800.0,59.6543,59.6614,59.6042,59.6185,19800.0
2006-05-31 12:10:00,83.27,83.34,83.27,83.32,11900.0,59.6042,59.6543,59.6042,59.6399,11900.0
2006-05-31 12:15:00,83.33,83.34,83.3,83.33,8800.0,59.6471,59.6543,59.6256,59.6471,8800.0
2006-05-31 12:20:00,83.33,83.44,83.32,83.43,17300.0,59.6471,59.7258,59.6399,59.7187,17300.0
2006-05-31 12:25:00,83.42,83.43,83.38,83.38,27200.0,59.7115,59.7187,59.6829,59.6829,27200.0
2006-05-31 12:30:00,83.38,83.38,83.21,83.21,33300.0,59.6829,59.6829,59.5612,59.5612,33300.0
2006-05-31 12:35:00,83.2,83.22,83.19,83.2,12500.0,59.5541,59.5684,59.5469,59.5541,12500.0
2006-05-31 12:40:00,83.21,83.21,83.13,83.14,14400.0,59.5612,59.5612,59.5039,59.5111,14400.0
2006-05-31 12:45:00,83.14,83.25,83.12,83.22,15100.0,59.5111,59.5898,59.4968,59.5684,15100.0
2006-05-31 12:50:00,83.21,83.22,83.17,83.19,18700.0,59.5612,59.5684,59.5326,59.5469,18700.0
2006-05-31 12:55:00,83.2,83.22,83.15,83.17,19800.0,59.5541,59.5684,59.5183,59.5326,19800.0
2006-05-31 13:00:00,83.17,83.18,83.14,83.15,21600.0,59.5326,59.5397,59.5111,59.5183,21600.0
2006-05-31 13:05:00,83.15,83.19,83.12,83.18,11000.0,59.5183,59.5469,59.4968,59.5397,11000.0
2006-05-31 13:10:00,83.21,83.3,83.19,83.2,18200.0,59.5612,59.6256,59.5469,59.5541,18200.0
2006-05-31 13:15:00,83.2,83.29,83.17,83.22,11900.0,59.5541,59.6185,59.5326,59.5684,11900.0
2006-05-31 13:20:00,83.23,83.24,83.22,83.22,15200.0,59.5755,59.5827,59.5684,59.5684,15200.0
2006-05-31 13:25:00,83.21,83.25,83.2,83.2,22400.0,59.5612,59.5898,59.5541,59.5541,22400.0
2006-05-31 13:30:00,83.2,83.24,83.16,83.19,21700.0,59.5541,59.5827,59.5254,59.5469,21700.0
2006-05-31 13:35:00,83.15,83.17,83.1,83.11,24600.0,59.5183,59.5326,59.4825,59.4896,24600.0
2006-05-31 13:40:00,83.12,83.22,83.1,83.21,26600.0,59.4968,59.5684,59.4825,59.5612,26600.0
2006-05-31 13:45:00,83.22,83.22,83.12,83.15,15100.0,59.5684,59.5684,59.4968,59.5183,15100.0
2006-05-31 13:50:00,83.14,83.18,83.11,83.14,19500.0,59.5111,59.5397,59.4896,59.5111,19500.0
2006-05-31 13:55:00,83.11,83.19,83.05,83.12,47900.0,59.4896,59.5469,59.4467,59.4968,47900.0
2006-05-31 14:00:00,83.1,83.14,82.97,83.08,91600.0,59.4825,59.5111,59.3894,59.4682,91600.0
2006-05-31 14:05:00,83.1,83.29,83.01,83.16,40900.0,59.4825,59.6185,59.418,59.5254,40900.0
2006-05-31 14:10:00,83.16,83.29,83.15,83.15,86500.0,59.5254,59.6185,59.5183,59.5183,86500.0
2006-05-31 14:15:00,83.16,83.16,82.95,83.1,70500.0,59.5254,59.5254,59.3751,59.4825,70500.0
2006-05-31 14:20:00,83.05,83.2,83.0,83.1,65600.0,59.4467,59.5541,59.4109,59.4825,65600.0
2006-05-31 14:25:00,83.15,83.24,83.09,83.21,40800.0,59.5183,59.5827,59.4753,59.5612,40800.0
2006-05-31 14:30:00,83.2,83.3,83.15,83.2,32100.0,59.5541,59.6256,59.5183,59.5541,32100.0
2006-05-31 14:35:00,83.2,83.24,83.07,83.09,29100.0,59.5541,59.5827,59.461,59.4753,29100.0
2006-05-31 14:40:00,83.09,83.12,83.0,83.02,22000.0,59.4753,59.4968,59.4109,59.4252,22000.0
2006-05-31 14:45:00,83.03,83.07,82.98,83.02,30100.0,59.4324,59.461,59.3966,59.4252,30100.0
2006-05-31 14:50:00,83.03,83.03,82.92,82.95,39500.0,59.4324,59.4324,59.3536,59.3751,39500.0
2006-05-31 14:55:00,82.95,82.99,82.9,82.93,16600.0,59.3751,59.4037,59.3393,59.3608,16600.0
2006-05-31 15:00:00,82.94,82.96,82.9,82.96,19500.0,59.3679,59.3823,59.3393,59.3823,19500.0
2006-05-31 15:05:00,82.96,82.96,82.8,82.83,24800.0,59.3823,59.3823,59.2677,59.2892,24800.0
2006-05-31 15:10:00,82.83,82.98,82.83,82.91,32300.0,59.2892,59.3966,59.2892,59.3465,32300.0
2006-05-31 15:15:00,82.9,82.99,82.9,82.92,35700.0,59.3393,59.4037,59.3393,59.3536,35700.0
2006-05-31 15:20:00,82.92,83.06,82.91,83.01,47300.0,59.3536,59.4538,59.3465,59.418,47300.0
2006-05-31 15:25:00,83.02,83.02,82.96,82.98,32200.0,59.4252,59.4252,59.3823,59.3966,32200.0
2006-05-31 15:30:00,82.99,82.99,82.75,82.75,29500.0,59.4037,59.4037,59.2319,59.2319,29500.0
2006-05-31 15:35:00,82.76,82.95,82.75,82.85,56100.0,59.2391,59.3751,59.2319,59.3035,56100.0
2006-05-31 15:40:00,82.86,83.2,82.86,83.2,78400.0,59.3107,59.5541,59.3107,59.5541,78400.0
2006-05-31 15:45:00,83.2,83.26,83.1,83.19,87500.0,59.5541,59.597,59.4825,59.5469,87500.0
2006-05-31 15:50:00,83.19,83.2,83.13,83.17,77100.0,59.5469,59.5541,59.5039,59.5326,77100.0
2006-05-31 15:55:00,83.17,83.25,83.16,83.24,141500.0,59.5326,59.5898,59.5254,59.5827,141500.0
2006-06-01 09:30:00,83.6,83.6,83.1,83.14,116400.0,59.8404,59.8404,59.4825,59.5111,116400.0
2006-06-01 09:35:00,83.13,83.47,83.12,83.27,34300.0,59.5039,59.7473,59.4968,59.6042,34300.0
2006-06-01 09:40:00,83.27,83.3,82.98,82.98,75000.0,59.6042,59.6256,59.3966,59.3966,75000.0
2006-06-01 09:45:00,82.98,83.35,82.96,83.19,50300.0,59.3966,59.6614,59.3823,59.5469,50300.0
2006-06-01 09:50:00,83.18,83.29,83.04,83.13,47900.0,59.5397,59.6185,59.4395,59.5039,47900.0
2006-06-01 09:55:00,83.14,83.14,82.94,83.01,44800.0,59.5111,59.5111,59.3679,59.418,44800.0
2006-06-01 10:00:00,83.01,83.14,82.91,83.05,83200.0,59.418,59.5111,59.3465,59.4467,83200.0
2006-06-01 10:05:00,83.05,83.06,82.58,82.67,44800.0,59.4467,59.4538,59.1103,59.1747,44800.0
2006-06-01 10:10:00,82.67,82.84,82.55,82.82,46800.0,59.1747,59.2964,59.0888,59.282,46800.0
2006-06-01 10:15:00,82.82,82.83,82.58,82.63,50000.0,59.282,59.2892,59.1103,59.146,50000.0
2006-06-01 10:20:00,82.63,82.71,82.6,82.62,26600.0,59.146,59.2033,59.1246,59.1389,26600.0
2006-06-01 10:25:00,82.62,82.71,82.6,82.71,30300.0,59.1389,59.2033,59.1246,59.2033,30300.0
2006-06-01 10:30:00,82.74,82.89,82.66,82.67,46500.0,59.2248,59.3322,59.1675,59.1747,46500.0
2006-06-01 10:35:00,82.69,82.95,82.69,82.95,19900.0,59.189,59.3751,59.189,59.3751,19900.0
2006-06-01 10:40:00,82.97,83.22,82.95,83.18,27500.0,59.3894,59.5684,59.3751,59.5397,27500.0
2006-06-01 10:45:00,83.18,83.19,83.03,83.09,18500.0,59.5397,59.5469,59.4324,59.4753,18500.0
2006-06-01 10:50:00,83.04,83.09,83.03,83.07,6400.0,59.4395,59.4753,59.4324,59.461,6400.0
2006-06-01 10:55:00,83.07,83.07,83.0,83.03,22900.0,59.461,59.461,59.4109,59.4324,22900.0
2006-06-01 11:00:00,83.03,83.05,83.0,83.01,25500.0,59.4324,59.4467,59.4109,59.418,25500.0
2006-06-01 11:05:00,83.01,83.17,83.01,83.15,16100.0,59.418,59.5326,59.418,59.5183,16100.0
2006-06-01 11:10:00,83.15,83.24,83.1,83.22,17300.0,59.5183,59.5827,59.4825,59.5684,17300.0
2006-06-01 11:15:00,83.19,83.26,83.18,83.18,11500.0,59.5469,59.597,59.5397,59.5397,11500.0
2006-06-01 11:20:00,83.17,83.29,83.17,83.27,13300.0,59.5326,59.6185,59.5326,59.6042,13300.0
2006-06-01 11:25:00,83.27,83.3,83.25,83.29,10300.0,59.6042,59.6256,59.5898,59.6185,10300.0
2006-06-01 11:30:00,83.3,83.35,83.25,83.28,44900.0,59.6256,59.6614,59.5898,59.6113,44900.0
2006-06-01 11:35:00,83.29,83.38,83.25,83.28,47400.0,59.6185,59.6829,59.5898,59.6113,47400.0
2006-06-01 11:40:00,83.27,83.31,83.22,83.29,10900.0,59.6042,59.6328,59.5684,59.6185,10900.0
2006-06-01 11:45:00,83.31,83.35,83.27,83.3,10400.0,59.6328,59.6614,59.6042,59.6256,10400.0
2006-06-01 11:50:00,83.3,83.36,83.29,83.33,11300.0,59.6256,59.6686,59.6185,59.6471,11300.0
2006-06-01 11:55:00,83.3,83.3,83.18,83.26,22800.0,59.6256,59.6256,59.5397,59.597,22800.0
2006-06-01 12:00:00,83.25,83.34,83.25,83.32,10200.0,59.5898,59.6543,59.5898,59.6399,10200.0
2006-06-01 12:05:00,83.3,83.34,83.28,83.34,6500.0,59.6256,59.6543,59.6113,59.6543,6500.0
2006-06-01 12:10:00,83.33,83.38,83.25,83.28,17100.0,59.6471,59.6829,59.5898,59.6113,17100.0
2006-06-01 12:15:00,83.28,83.37,83.28,83.33,14700.0,59.6113,59.6757,59.6113,59.6471,14700.0
2006-06-01 12:20:00,83.36,83.39,83.36,83.38,6900.0,59.6686,59.6901,59.6686,59.6829,6900.0
2006-06-01 12:25:00,83.37,83.4,83.37,83.39,12500.0,59.6757,59.6972,59.6757,59.6901,12500.0
2006-06-01 12:30:00,83.4,83.4,83.34,83.4,8900.0,59.6972,59.6972,59.6543,59.6972,8900.0
2006-06-01 12:35:00,83.4,83.47,83.36,83.36,32200.0,59.6972,59.7473,59.6686,59.6686,32200.0
2006-06-01 12:40:00,83.34,83.34,83.04,83.07,33300.0,59.6543,59.6543,59.4395,59.461,33300.0
2006-06-01 12:45:00,83.07,83.23,83.05,83.2,20200.0,59.461,59.5755,59.4467,59.5541,20200.0
2006-06-01 12:50:00,83.16,83.22,83.13,83.13,16700.0,59.5254,59.5684,59.5039,59.5039,16700.0
2006-06-01 12:55:00,83.17,83.18,83.09,83.1,13500.0,59.5326,59.5397,59.4753,59.4825,13500.0
2006-06-01 13:00:00,83.09,83.1,83.02,83.09,14400.0,59.4753,59.4825,59.4252,59.4753,14400.0
2006-06-01 13:05:00,83.06,83.13,83.06,83.09,13600.0,59.4538,59.5039,59.4538,59.4753,13600.0
2006-06-01 13:10:00,83.09,83.17,83.09,83.15,8800.0,59.4753,59.5326,59.4753,59.5183,8800.0
2006-06-01 13:15:00,83.14,83.16,83.05,83.09,21100.0,59.5111,59.5254,59.4467,59.4753,21100.0
2006-06-01 13:20:00,83.09,83.16,83.06,83.1,9400.0,59.4753,59.5254,59.4538,59.4825,9400.0
2006-06-01 13:25:00,83.11,83.24,83.11,83.2,14900.0,59.4896,59.5827,59.4896,59.5541,14900.0
2006-06-01 13:30:00,83.24,83.29,83.23,83.25,25000.0,59.5827,59.6185,59.5755,59.5898,25000.0
2006-06-01 13:35:00,83.25,83.27,83.18,83.19,12100.0,59.5898,59.6042,59.5397,59.5469,12100.0
2006-06-01 13:40:00,83.21,83.33,83.21,83.29,10800.0,59.5612,59.6471,59.5612,59.6185,10800.0
2006-06-01 13:45:00,83.31,83.5,83.28,83.28,75200.0,59.6328,59.7688,59.6113,59.6113,75200.0
2006-06-01 13:50:00,83.28,83.34,83.28,83.28,22600.0,59.6113,59.6543,59.6113,59.6113,22600.0
2006-06-01 13:55:00,83.29,83.38,83.28,83.28,15600.0,59.6185,59.6829,59.6113,59.6113,15600.0
2006-06-01 14:00:00,83.28,83.31,83.2,83.27,31900.0,59.6113,59.6328,59.5541,59.6042,31900.0
2006-06-01 14:05:00,83.26,83.27,83.11,83.25,21500.0,59.597,59.6042,59.4896,59.5898,21500.0
2006-06-01 14:10:00,83.25,83.26,83.1,83.18,31300.0,59.5898,59.597,59.4825,59.5397,31300.0
2006-06-01 14:15:00,83.18,83.36,83.17,83.33,34700.0,59.5397,59.6686,59.5326,59.6471,34700.0
2006-06-01 14:20:00,83.34,83.4,83.28,83.3,20500.0,59.6543,59.6972,59.6113,59.6256,20500.0
2006-06-01 14:25:00,83.32,83.32,83.28,83.3,13600.0,59.6399,59.6399,59.6113,59.6256,13600.0
2006-06-01 14:30:00,83.3,83.34,83.23,83.27,20400.0,59.6256,59.6543,59.5755,59.6042,20400.0
2006-06-01 14:35:00,83.28,83.44,83.28,83.38,22200.0,59.6113,59.7258,59.6113,59.6829,22200.0
2006-06-01 14:40:00,83.39,83.39,83.26,83.28,21300.0,59.6901,59.6901,59.597,59.6113,21300.0
2006-06-01 14:45:00,83.28,83.43,83.25,83.41,25300.0,59.6113,59.7187,59.5898,59.7044,25300.0
2006-06-01 14:50:00,83.41,83.42,83.35,83.36,37100.0,59.7044,59.7115,59.6614,59.6686,37100.0
2006-06-01 14:55:00,83.38,83.46,83.36,83.45,12300.0,59.6829,59.7402,59.6686,59.733,12300.0
2006-06-01 15:00:00,83.44,83.45,83.37,83.37,14800.0,59.7258,59.733,59.6757,59.6757,14800.0
2006-06-01 15:05:00,83.37,83.39,83.37,83.38,19300.0,59.6757,59.6901,59.6757,59.6829,19300.0
2006-06-01 15:10:00,83.38,83.43,83.33,83.33,21800.0,59.6829,59.7187,59.6471,59.6471,21800.0
2006-06-01 15:15:00,83.34,83.44,83.31,83.43,25700.0,59.6543,59.7258,59.6328,59.7187,25700.0
2006-06-01 15:20:00,83.44,83.51,83.4,83.48,41900.0,59.7258,59.7759,59.6972,59.7545,41900.0
2006-06-01 15:25:00,83.49,83.51,83.46,83.47,23600.0,59.7616,59.7759,59.7402,59.7473,23600.0
2006-06-01 15:30:00,83.48,83.48,83.4,83.42,27700.0,59.7545,59.7545,59.6972,59.7115,27700.0
2006-06-01 15:35:00,83.43,83.54,83.42,83.49,25400.0,59.7187,59.7974,59.7115,59.7616,25400.0
2006-06-01 15:40:00,83.49,83.71,83.48,83.58,75500.0,59.7616,59.9191,59.7545,59.8261,75500.0
2006-06-01 15:45:00,83.57,83.7,83.51,83.69,35400.0,59.8189,59.9119,59.7759,59.9048,35400.0
2006-06-01 15:50:00,83.69,83.72,83.65,83.67,53600.0,59.9048,59.9263,59.8762,59.8905,53600.0
2006-06-01 15:55:00,83.68,83.7,83.64,83.64,67000.0,59.8976,59.9119,59.869,59.869,67000.0
2006-06-02 09:30:00,84.0,84.46,83.9,84.43,164800.0,60.1267,60.456,60.0551,60.4345,164800.0
2006-06-02 09:35:00,84.43,84.58,84.34,84.35,102200.0,60.4345,60.5418,60.3701,60.3772,102200.0
2006-06-02 09:40:00,84.34,84.51,84.21,84.24,61900.0,60.3701,60.4917,60.277,60.2985,61900.0
2006-06-02 09:45:00,84.24,84.29,83.85,83.87,86400.0,60.2985,60.3343,60.0193,60.0336,86400.0
2006-06-02 09:50:00,83.89,83.96,83.69,83.7,44600.0,60.0479,60.0981,59.9048,59.9119,44600.0
2006-06-02 09:55:00,83.69,83.69,83.17,83.21,98100.0,59.9048,59.9048,59.5326,59.5612,98100.0
2006-06-02 10:00:00,83.23,83.59,83.17,83.56,84800.0,59.5755,59.8332,59.5326,59.8117,84800.0
2006-06-02 10:05:00,83.56,83.97,83.45,83.97,99200.0,59.8117,60.1052,59.733,60.1052,99200.0
2006-06-02 10:10:00,83.97,84.04,83.8,83.9,57700.0,60.1052,60.1553,59.9835,60.0551,57700.0
2006-06-02 10:15:00,83.91,84.05,83.77,83.93,77500.0,60.0623,60.1625,59.9621,60.0766,77500.0
2006-06-02 10:20:00,83.9,83.94,83.75,83.79,43800.0,60.0551,60.0837,59.9477,59.9764,43800.0
2006-06-02 10:25:00,83.78,83.93,83.78,83.83,26400.0,59.9692,60.0766,59.9692,60.005,26400.0
2006-06-02 10:30:00,83.81,83.93,83.8,83.87,54000.0,59.9907,60.0766,59.9835,60.0336,54000.0
2006-06-02 10:35:00,83.87,83.98,83.84,83.89,24900.0,60.0336,60.1124,60.0122,60.0479,24900.0
2006-06-02 10:40:00,83.9,84.0,83.89,84.0,29900.0,60.0551,60.1267,60.0479,60.1267,29900.0
2006-06-02 10:45:00,83.99,84.18,83.99,84.13,52600.0,60.1195,60.2555,60.1195,60.2197,52600.0
2006-06-02 10:50:00,84.05,84.32,84.05,84.32,74900.0,60.1625,60.3557,60.1625,60.3557,74900.0
2006-06-02 10:55:00,84.32,84.36,84.11,84.15,50600.0,60.3557,60.3844,60.2054,60.2341,50600.0
2006-06-02 11:00:00,84.21,84.29,84.19,84.23,30900.0,60.277,60.3343,60.2627,60.2913,30900.0
2006-06-02 11:05:00,84.21,84.22,84.05,84.14,30300.0,60.277,60.2842,60.1625,60.2269,30300.0
2006-06-02 11:10:00,84.15,84.23,84.07,84.08,28600.0,60.2341,60.2913,60.1768,60.1839,28600.0
2006-06-02 11:15:00,84.1,84.1,84.02,84.05,21400.0,60.1983,60.1983,60.141,60.1625,21400.0
2006-06-02 11:20:00,84.03,84.12,83.96,84.12,28000.0,60.1482,60.2126,60.0981,60.2126,28000.0
2006-06-02 11:25:00,84.12,84.13,83.92,83.95,36500.0,60.2126,60.2197,60.0694,60.0909,36500.0
2006-06-02 11:30:00,83.95,84.09,83.93,83.98,25500.0,60.0909,60.1911,60.0766,60.1124,25500.0
2006-06-02 11:35:00,83.96,83.99,83.85,83.96,41200.0,60.0981,60.1195,60.0193,60.0981,41200.0
2006-06-02 11:40:00,83.96,84.03,83.92,83.92,19500.0,60.0981,60.1482,60.0694,60.0694,19500.0
2006-06-02 11:45:00,83.96,83.98,83.84,83.98,37000.0,60.0981,60.1124,60.0122,60.1124,37000.0
2006-06-02 11:50:00,83.98,83.98,83.8,83.91,35400.0,60.1124,60.1124,59.9835,60.0623,35400.0
2006-06-02 11:55:00,83.95,84.14,83.91,84.01,135300.0,60.0909,60.2269,60.0623,60.1338,135300.0
2006-06-02 12:00:00,84.0,84.0,83.82,83.87,39900.0,60.1267,60.1267,59.9978,60.0336,39900.0
2006-06-02 12:05:00,83.85,84.0,83.85,84.0,30100.0,60.0193,60.1267,60.0193,60.1267,30100.0
2006-06-02 12:10:00,84.0,84.0,83.89,83.9,26800.0,60.1267,60.1267,60.0479,60.0551,26800.0
2006-06-02 12:15:00,83.89,83.92,83.86,83.89,19600.0,60.0479,60.0694,60.0265,60.0479,19600.0
2006-06-02 12:20:00,83.88,83.98,83.87,83.93,13000.0,60.0408,60.1124,60.0336,60.0766,13000.0
2006-06-02 12:25:00,83.96,84.0,83.86,83.88,13700.0,60.0981,60.1267,60.0265,60.0408,13700.0
2006-06-02 12:30:00,83.88,83.95,83.86,83.92,15500.0,60.0408,60.0909,60.0265,60.0694,15500.0
2006-06-02 12:35:00,83.92,83.97,83.91,83.92,11300.0,60.0694,60.1052,60.0623,60.0694,11300.0
2006-06-02 12:40:00,83.93,83.95,83.9,83.91,14200.0,60.0766,60.0909,60.0551,60.0623,14200.0
2006-06-02 12:45:00,83.91,83.95,83.89,83.95,11000.0,60.0623,60.0909,60.0479,60.0909,11000.0
2006-06-02 12:50:00,83.95,84.02,83.95,83.98,12400.0,60.0909,60.141,60.0909,60.1124,12400.0
2006-06-02 12:55:00,83.95,84.01,83.9,83.95,14000.0,60.0909,60.1338,60.0551,60.0909,14000.0
2006-06-02 13:00:00,83.97,84.04,83.91,83.98,13800.0,60.1052,60.1553,60.0623,60.1124,13800.0
2006-06-02 13:05:00,83.96,84.02,83.89,83.91,14600.0,60.0981,60.141,60.0479,60.0623,14600.0
2006-06-02 13:10:00,83.91,84.0,83.9,84.0,19300.0,60.0623,60.1267,60.0551,60.1267,19300.0
2006-06-02 13:15:00,84.0,84.06,84.0,84.04,10000.0,60.1267,60.1696,60.1267,60.1553,10000.0
2006-06-02 13:20:00,84.05,84.08,83.97,84.0,15100.0,60.1625,60.1839,60.1052,60.1267,15100.0
2006-06-02 13:25:00,84.0,84.13,83.99,84.06,16000.0,60.1267,60.2197,60.1195,60.1696,16000.0
2006-06-02 13:30:00,84.08,84.08,83.93,83.95,21400.0,60.1839,60.1839,60.0766,60.0909,21400.0
2006-06-02 13:35:00,83.97,83.97,83.83,83.86,30400.0,60.1052,60.1052,60.005,60.0265,30400.0
2006-06-02 13:40:00,83.87,83.95,83.84,83.87,14100.0,60.0336,60.0909,60.0122,60.0336,14100.0
2006-06-02 13:45:00,83.9,83.93,83.82,83.9,17400.0,60.0551,60.0766,59.9978,60.0551,17400.0
2006-06-02 13:50:00,83.89,83.97,83.84,83.91,20100.0,60.0479,60.1052,60.0122,60.0623,20100.0
2006-06-02 13:55:00,83.87,83.92,83.83,83.91,19300.0,60.0336,60.0694,60.005,60.0623,19300.0
2006-06-02 14:00:00,83.92,83.97,83.85,83.87,20900.0,60.0694,60.1052,60.0193,60.0336,20900.0
2006-06-02 14:05:00,83.87,84.0,83.87,83.9,11200.0,60.0336,60.1267,60.0336,60.0551,11200.0
2006-06-02 14:10:00,83.89,83.97,83.87,83.87,10100.0,60.0479,60.1052,60.0336,60.0336,10100.0
2006-06-02 14:15:00,83.87,83.87,83.77,83.82,25600.0,60.0336,60.0336,59.9621,59.9978,25600.0
2006-06-02 14:20:00,83.83,83.89,83.73,83.77,19000.0,60.005,60.0479,59.9334,59.9621,19000.0
2006-06-02 14:25:00,83.74,83.75,83.66,83.7,20200.0,59.9406,59.9477,59.8833,59.9119,20200.0
2006-06-02 14:30:00,83.69,83.9,83.66,83.86,22800.0,59.9048,60.0551,59.8833,60.0265,22800.0
2006-06-02 14:35:00,83.84,83.97,83.82,83.94,20100.0,60.0122,60.1052,59.9978,60.0837,20100.0
2006-06-02 14:40:00,83.93,83.95,83.82,83.9,21500.0,60.0766,60.0909,59.9978,60.0551,21500.0
2006-06-02 14:45:00,83.89,83.97,83.88,83.95,12500.0,60.0479,60.1052,60.0408,60.0909,12500.0
2006-06-02 14:50:00,83.95,83.98,83.9,83.93,24000.0,60.0909,60.1124,60.0551,60.0766,24000.0
2006-06-02 14:55:00,83.93,83.98,83.9,83.94,26900.0,60.0766,60.1124,60.0551,60.0837,26900.0
2006-06-02 15:00:00,83.94,83.96,83.85,83.85,19000.0,60.0837,60.0981,60.0193,60.0193,19000.0
2006-06-02 15:05:00,83.84,83.94,83.75,83.92,28100.0,60.0122,60.0837,59.9477,60.0694,28100.0
2006-06-02 15:10:00,83.9,83.96,83.88,83.9,15600.0,60.0551,60.0981,60.0408,60.0551,15600.0
2006-06-02 15:15:00,83.9,84.13,83.9,84.13,26500.0,60.0551,60.2197,60.0551,60.2197,26500.0
2006-06-02 15:20:00,84.11,84.17,84.0,84.02,47800.0,60.2054,60.2484,60.1267,60.141,47800.0
2006-06-02 15:25:00,84.0,84.05,83.94,83.97,29600.0,60.1267,60.1625,60.0837,60.1052,29600.0
2006-06-02 15:30:00,83.99,84.12,83.98,84.11,35800.0,60.1195,60.2126,60.1124,60.2054,35800.0
2006-06-02 15:35:00,84.12,84.2,84.02,84.04,31900.0,60.2126,60.2698,60.141,60.1553,31900.0
2006-06-02 15:40:00,84.03,84.14,83.97,83.97,32100.0,60.1482,60.2269,60.1052,60.1052,32100.0
2006-06-02 15:45:00,83.96,83.97,83.82,83.86,38500.0,60.0981,60.1052,59.9978,60.0265,38500.0
2006-06-02 15:50:00,83.85,84.0,83.83,83.87,112100.0,60.0193,60.1267,60.005,60.0336,112100.0
2006-06-02 15:55:00,83.87,83.88,83.77,83.8,146500.0,60.0336,60.0408,59.9621,59.9835,146500.0
2006-06-05 09:30:00,83.79,83.97,83.76,83.95,63200.0,59.9764,60.1052,59.9549,60.0909,63200.0
2006-06-05 09:35:00,83.95,83.95,83.77,83.79,33800.0,60.0909,60.0909,59.9621,59.9764,33800.0
2006-06-05 09:40:00,83.79,83.79,83.47,83.5,46500.0,59.9764,59.9764,59.7473,59.7688,46500.0
2006-06-05 09:45:00,83.49,83.5,83.36,83.46,28100.0,59.7616,59.7688,59.6686,59.7402,28100.0
2006-06-05 09:50:00,83.47,83.62,83.44,83.59,30100.0,59.7473,59.8547,59.7258,59.8332,30100.0
2006-06-05 09:55:00,83.57,83.59,83.19,83.2,35200.0,59.8189,59.8332,59.5469,59.5541,35200.0
2006-06-05 10:00:00,83.23,83.23,82.66,82.79,129300.0,59.5755,59.5755,59.1675,59.2606,129300.0
2006-06-05 10:05:00,82.87,82.89,82.4,82.46,84200.0,59.3178,59.3322,58.9814,59.0244,84200.0
2006-06-05 10:10:00,82.43,82.52,82.4,82.52,64500.0,59.0029,59.0673,58.9814,59.0673,64500.0
2006-06-05 10:15:00,82.52,82.74,82.52,82.71,71300.0,59.0673,59.2248,59.0673,59.2033,71300.0
2006-06-05 10:20:00,82.74,82.84,82.6,82.73,42400.0,59.2248,59.2964,59.1246,59.2176,42400.0
2006-06-05 10:25:00,82.73,82.8,82.63,82.67,43300.0,59.2176,59.2677,59.146,59.1747,43300.0
2006-06-05 10:30:00,82.67,82.8,82.67,82.8,21900.0,59.1747,59.2677,59.1747,59.2677,21900.0
2006-06-05 10:35:00,82.8,83.03,82.8,83.0,47700.0,59.2677,59.4324,59.2677,59.4109,47700.0
2006-06-05 10:40:00,83.0,83.01,82.9,83.0,21300.0,59.4109,59.418,59.3393,59.4109,21300.0
2006-06-05 10:45:00,83.02,83.09,82.97,83.08,18200.0,59.4252,59.4753,59.3894,59.4682,18200.0
2006-06-05 10:50:00,83.08,83.18,83.08,83.14,26600.0,59.4682,59.5397,59.4682,59.5111,26600.0
2006-06-05 10:55:00,83.14,83.23,83.13,83.17,22000.0,59.5111,59.5755,59.5039,59.5326,22000.0
2006-06-05 11:00:00,83.17,83.23,83.15,83.16,25300.0,59.5326,59.5755,59.5183,59.5254,25300.0
2006-06-05 11:05:00,83.15,83.22,83.15,83.16,19200.0,59.5183,59.5684,59.5183,59.5254,19200.0
2006-06-05 11:10:00,83.18,83.29,83.16,83.29,17400.0,59.5397,59.6185,59.5254,59.6185,17400.0
2006-06-05 11:15:00,83.3,83.31,83.24,83.25,17500.0,59.6256,59.6328,59.5827,59.5898,17500.0
2006-06-05 11:20:00,83.22,83.31,83.14,83.27,20200.0,59.5684,59.6328,59.5111,59.6042,20200.0
2006-06-05 11:25:00,83.28,83.36,83.18,83.22,19400.0,59.6113,59.6686,59.5397,59.5684,19400.0
2006-06-05 11:30:00,83.19,83.21,83.1,83.15,20500.0,59.5469,59.5612,59.4825,59.5183,20500.0
2006-06-05 11:35:00,83.14,83.18,83.0,83.07,21200.0,59.5111,59.5397,59.4109,59.461,21200.0
2006-06-05 11:40:00,83.04,83.05,82.95,82.95,11800.0,59.4395,59.4467,59.3751,59.3751,11800.0
2006-06-05 11:45:00,82.95,82.95,82.78,82.78,30700.0,59.3751,59.3751,59.2534,59.2534,30700.0
2006-06-05 11:50:00,82.78,82.81,82.51,82.54,63900.0,59.2534,59.2749,59.0602,59.0816,63900.0
2006-06-05 11:55:00,82.54,82.57,82.45,82.46,57000.0,59.0816,59.1031,59.0172,59.0244,57000.0
2006-06-05 12:00:00,82.45,82.47,82.35,82.45,54900.0,59.0172,59.0315,58.9456,59.0172,54900.0
2006-06-05 12:05:00,82.41,83.18,82.38,82.39,32400.0,58.9886,59.5397,58.9671,58.9743,32400.0
2006-06-05 12:10:00,82.39,82.4,82.32,82.35,45700.0,58.9743,58.9814,58.9242,58.9456,45700.0
2006-06-05 12:15:00,82.34,82.36,82.31,82.32,40900.0,58.9385,58.9528,58.917,58.9242,40900.0
2006-06-05 12:20:00,82.32,82.4,82.29,82.37,76700.0,58.9242,58.9814,58.9027,58.9599,76700.0
2006-06-05 12:25:00,82.37,82.41,82.32,82.4,41800.0,58.9599,58.9886,58.9242,58.9814,41800.0
2006-06-05 12:30:00,82.4,82.4,82.35,82.39,28100.0,58.9814,58.9814,58.9456,58.9743,28100.0
2006-06-05 12:35:00,82.39,82.43,82.37,82.4,31500.0,58.9743,59.0029,58.9599,58.9814,31500.0
2006-06-05 12:40:00,82.39,82.4,82.35,82.36,35200.0,58.9743,58.9814,58.9456,58.9528,35200.0
2006-06-05 12:45:00,82.36,82.36,82.34,82.36,25100.0,58.9528,58.9528,58.9385,58.9528,25100.0
2006-06-05 12:50:00,82.36,82.37,82.34,82.37,26500.0,58.9528,58.9599,58.9385,58.9599,26500.0
2006-06-05 12:55:00,82.37,82.39,82.31,82.31,14200.0,58.9599,58.9743,58.917,58.917,14200.0
2006-06-05 13:00:00,82.33,82.44,82.27,82.43,88100.0,58.9313,59.01,58.8884,59.0029,88100.0
2006-06-05 13:05:00,82.43,82.64,82.4,82.58,67200.0,59.0029,59.1532,58.9814,59.1103,67200.0
2006-06-05 13:10:00,82.58,82.62,82.52,82.54,65900.0,59.1103,59.1389,59.0673,59.0816,65900.0
2006-06-05 13:15:00,82.52,82.52,82.4,82.48,29800.0,59.0673,59.0673,58.9814,59.0387,29800.0
2006-06-05 13:20:00,82.45,82.48,82.41,82.46,18500.0,59.0172,59.0387,58.9886,59.0244,18500.0
2006-06-05 13:25:00,82.46,82.55,82.43,82.45,37900.0,59.0244,59.0888,59.0029,59.0172,37900.0
2006-06-05 13:30:00,82.45,82.47,82.43,82.46,21900.0,59.0172,59.0315,59.0029,59.0244,21900.0
2006-06-05 13:35:00,82.45,82.47,82.44,82.47,10600.0,59.0172,59.0315,59.01,59.0315,10600.0
2006-06-05 13:40:00,82.47,82.51,82.35,82.38,18200.0,59.0315,59.0602,58.9456,58.9671,18200.0
2006-06-05 13:45:00,82.38,82.41,82.35,82.35,8200.0,58.9671,58.9886,58.9456,58.9456,8200.0
2006-06-05 13:50:00,82.37,82.42,82.34,82.4,18800.0,58.9599,58.9957,58.9385,58.9814,18800.0
2006-06-05 13:55:00,82.4,82.44,82.37,82.38,21500.0,58.9814,59.01,58.9599,58.9671,21500.0
2006-06-05 14:00:00,82.37,82.38,82.27,82.31,41000.0,58.9599,58.9671,58.8884,58.917,41000.0
2006-06-05 14:05:00,82.3,82.31,82.16,82.17,54300.0,58.9098,58.917,58.8096,58.8168,54300.0
2006-06-05 14:10:00,82.17,82.24,82.14,82.18,28000.0,58.8168,58.8669,58.7953,58.8239,28000.0
2006-06-05 14:15:00,82.16,82.33,82.06,82.23,64900.0,58.8096,58.9313,58.738,58.8597,64900.0
2006-06-05 14:20:00,82.23,82.39,82.06,82.39,53400.0,58.8597,58.9743,58.738,58.9743,53400.0
2006-06-05 14:25:00,82.4,82.6,82.25,82.53,53600.0,58.9814,59.1246,58.874,59.0745,53600.0
2006-06-05 14:30:00,82.53,82.55,82.27,82.31,53200.0,59.0745,59.0888,58.8884,58.917,53200.0
2006-06-05 14:35:00,82.29,82.4,82.24,82.32,38100.0,58.9027,58.9814,58.8669,58.9242,38100.0
2006-06-05 14:40:00,82.33,82.49,82.32,82.34,55500.0,58.9313,59.0458,58.9242,58.9385,55500.0
2006-06-05 14:45:00,82.34,82.59,82.34,82.5,33400.0,58.9385,59.1174,58.9385,59.053,33400.0
2006-06-05 14:50:00,82.5,82.54,82.42,82.48,34200.0,59.053,59.0816,58.9957,59.0387,34200.0
2006-06-05 14:55:00,82.45,82.5,82.32,82.34,34300.0,59.0172,59.053,58.9242,58.9385,34300.0
2006-06-05 15:00:00,82.41,82.5,82.34,82.49,22600.0,58.9886,59.053,58.9385,59.0458,22600.0
2006-06-05 15:05:00,82.5,82.59,82.39,82.46,126400.0,59.053,59.1174,58.9743,59.0244,126400.0
2006-06-05 15:10:00,82.46,82.51,82.29,82.32,47200.0,59.0244,59.0602,58.9027,58.9242,47200.0
2006-06-05 15:15:00,82.33,82.61,82.32,82.52,50100.0,58.9313,59.1317,58.9242,59.0673,50100.0
2006-06-05 15:20:00,82.53,82.59,82.47,82.49,32700.0,59.0745,59.1174,59.0315,59.0458,32700.0
2006-06-05 15:25:00,82.47,82.47,82.3,82.3,30600.0,59.0315,59.0315,58.9098,58.9098,30600.0
2006-06-05 15:30:00,82.32,82.41,82.3,82.37,32000.0,58.9242,58.9886,58.9098,58.9599,32000.0
2006-06-05 15:35:00,82.35,82.55,82.3,82.53,30500.0,58.9456,59.0888,58.9098,59.0745,30500.0
2006-06-05 15:40:00,82.52,82.52,82.34,82.39,51200.0,59.0673,59.0673,58.9385,58.9743,51200.0
2006-06-05 15:45:00,82.38,82.45,82.11,82.13,105300.0,58.9671,59.0172,58.7738,58.7882,105300.0
2006-06-05 15:50:00,82.13,82.33,82.11,82.33,96600.0,58.7882,58.9313,58.7738,58.9313,96600.0
2006-06-05 15:55:00,82.33,82.33,82.18,82.19,92100.0,58.9313,58.9313,58.8239,58.8311,92100.0
2006-06-06 09:30:00,82.0,82.34,81.95,81.96,115800.0,58.6951,58.9385,58.6593,58.6665,115800.0
2006-06-06 09:35:00,81.94,82.1,81.55,81.56,64900.0,58.6522,58.7667,58.373,58.3801,64900.0
2006-06-06 09:40:00,81.56,81.77,81.37,81.37,73900.0,58.3801,58.5305,58.2441,58.2441,73900.0
2006-06-06 09:45:00,81.37,81.41,80.8,81.02,233600.0,58.2441,58.2728,57.8361,57.9936,233600.0
2006-06-06 09:50:00,81.02,81.12,80.9,81.02,120200.0,57.9936,58.0652,57.9077,57.9936,120200.0
2006-06-06 09:55:00,80.9,80.99,80.43,80.52,212000.0,57.9077,57.9721,57.5713,57.6357,212000.0
2006-06-06 10:00:00,80.52,80.52,80.15,80.23,171700.0,57.6357,57.6357,57.3709,57.4281,171700.0
2006-06-06 10:05:00,80.23,80.49,80.19,80.49,100800.0,57.4281,57.6142,57.3995,57.6142,100800.0
2006-06-06 10:10:00,80.49,80.55,80.34,80.5,81200.0,57.6142,57.6572,57.5069,57.6214,81200.0
2006-06-06 10:15:00,80.51,80.66,80.47,80.52,93700.0,57.6286,57.7359,57.5999,57.6357,93700.0
2006-06-06 10:20:00,80.53,80.83,80.51,80.8,61600.0,57.6429,57.8576,57.6286,57.8361,61600.0
2006-06-06 10:25:00,80.77,80.83,80.5,80.6,37300.0,57.8147,57.8576,57.6214,57.693,37300.0
2006-06-06 10:30:00,80.59,80.74,80.58,80.63,40300.0,57.6858,57.7932,57.6787,57.7145,40300.0
2006-06-06 10:35:00,80.64,80.64,80.5,80.6,57900.0,57.7216,57.7216,57.6214,57.693,57900.0
2006-06-06 10:40:00,80.61,80.77,80.44,80.55,60900.0,57.7001,57.8147,57.5785,57.6572,60900.0
2006-06-06 10:45:00,80.56,80.69,80.43,80.48,68100.0,57.6644,57.7574,57.5713,57.6071,68100.0
2006-06-06 10:50:00,80.49,80.65,80.35,80.43,61800.0,57.6142,57.7288,57.514,57.5713,61800.0
2006-06-06 10:55:00,80.43,80.54,80.42,80.51,34700.0,57.5713,57.65,57.5641,57.6286,34700.0
2006-06-06 11:00:00,80.52,80.59,80.21,80.24,75300.0,57.6357,57.6858,57.4138,57.4353,75300.0
2006-06-06 11:05:00,80.25,80.38,80.17,80.17,70400.0,57.4425,57.5355,57.3852,57.3852,70400.0
2006-06-06 11:10:00,80.17,80.19,79.5,79.67,302100.0,57.3852,57.3995,56.9056,57.0273,302100.0
2006-06-06 11:15:00,79.71,79.79,79.52,79.52,106900.0,57.0559,57.1132,56.9199,56.9199,106900.0
2006-06-06 11:20:00,79.52,79.91,79.47,79.87,171800.0,56.9199,57.1991,56.8841,57.1705,171800.0
2006-06-06 11:25:00,79.85,79.88,79.76,79.8,100800.0,57.1561,57.1776,57.0917,57.1204,100800.0
2006-06-06 11:30:00,79.81,79.82,79.68,79.78,55400.0,57.1275,57.1347,57.0345,57.106,55400.0
2006-06-06 11:35:00,79.78,79.85,79.61,79.71,90500.0,57.106,57.1561,56.9844,57.0559,90500.0
2006-06-06 11:40:00,79.71,79.73,79.57,79.65,43100.0,57.0559,57.0702,56.9557,57.013,43100.0
2006-06-06 11:45:00,79.65,79.83,79.6,79.83,73300.0,57.013,57.1418,56.9772,57.1418,73300.0
2006-06-06 11:50:00,79.83,79.84,79.69,79.7,44600.0,57.1418,57.149,57.0416,57.0488,44600.0
2006-06-06 11:55:00,79.71,79.71,79.55,79.6,76200.0,57.0559,57.0559,56.9414,56.9772,76200.0
2006-06-06 12:00:00,79.59,79.7,79.59,79.69,91900.0,56.97,57.0488,56.97,57.0416,91900.0
2006-06-06 12:05:00,79.69,79.77,79.66,79.77,56400.0,57.0416,57.0989,57.0201,57.0989,56400.0
2006-06-06 12:10:00,79.75,79.82,79.74,79.8,112500.0,57.0846,57.1347,57.0774,57.1204,112500.0
2006-06-06 12:15:00,79.77,79.91,79.75,79.8,78300.0,57.0989,57.1991,57.0846,57.1204,78300.0
2006-06-06 12:20:00,79.78,79.8,79.61,79.74,85400.0,57.106,57.1204,56.9844,57.0774,85400.0
2006-06-06 12:25:00,79.74,79.74,79.57,79.58,79700.0,57.0774,57.0774,56.9557,56.9629,79700.0
2006-06-06 12:30:00,79.58,79.72,79.58,79.65,53300.0,56.9629,57.0631,56.9629,57.013,53300.0
2006-06-06 12:35:00,79.64,79.68,79.56,79.56,50000.0,57.0058,57.0345,56.9486,56.9486,50000.0
2006-06-06 12:40:00,79.57,79.75,79.57,79.72,99700.0,56.9557,57.0846,56.9557,57.0631,99700.0
2006-06-06 12:45:00,79.71,79.85,79.71,79.75,67700.0,57.0559,57.1561,57.0559,57.0846,67700.0
2006-06-06 12:50:00,79.75,79.89,79.75,79.88,77500.0,57.0846,57.1848,57.0846,57.1776,77500.0
2006-06-06 12:55:00,79.88,79.94,79.82,79.83,88900.0,57.1776,57.2206,57.1347,57.1418,88900.0
2006-06-06 13:00:00,79.83,79.85,79.7,79.73,79200.0,57.1418,57.1561,57.0488,57.0702,79200.0
2006-06-06 13:05:00,79.74,79.87,79.73,79.81,89800.0,57.0774,57.1705,57.0702,57.1275,89800.0
2006-06-06 13:10:00,79.83,79.84,79.61,79.61,69300.0,57.1418,57.149,56.9844,56.9844,69300.0
2006-06-06 13:15:00,79.62,79.7,79.59,79.65,39900.0,56.9915,57.0488,56.97,57.013,39900.0
2006-06-06 13:20:00,79.63,79.84,79.57,79.81,32900.0,56.9987,57.149,56.9557,57.1275,32900.0
2006-06-06 13:25:00,79.84,79.87,79.7,79.84,78300.0,57.149,57.1705,57.0488,57.149,78300.0
2006-06-06 13:30:00,79.83,79.97,79.83,79.95,37800.0,57.1418,57.242,57.1418,57.2277,37800.0
2006-06-06 13:35:00,79.95,80.09,79.9,80.06,104900.0,57.2277,57.3279,57.1919,57.3065,104900.0
2006-06-06 13:40:00,80.05,80.05,79.82,79.82,57300.0,57.2993,57.2993,57.1347,57.1347,57300.0
2006-06-06 13:45:00,79.83,79.88,79.79,79.88,34900.0,57.1418,57.1776,57.1132,57.1776,34900.0
2006-06-06 13:50:00,79.88,80.08,79.87,79.97,39100.0,57.1776,57.3208,57.1705,57.242,39100.0
2006-06-06 13:55:00,79.98,80.36,79.9,80.34,41600.0,57.2492,57.5212,57.1919,57.5069,41600.0
2006-06-06 14:00:00,80.33,80.44,80.11,80.15,75300.0,57.4997,57.5785,57.3422,57.3709,75300.0
2006-06-06 14:05:00,80.15,80.22,79.95,80.02,140000.0,57.3709,57.421,57.2277,57.2778,140000.0
2006-06-06 14:10:00,80.02,80.1,79.95,79.96,31800.0,57.2778,57.3351,57.2277,57.2349,31800.0
2006-06-06 14:15:00,79.95,80.0,79.84,79.88,45000.0,57.2277,57.2635,57.149,57.1776,45000.0
2006-06-06 14:20:00,79.9,80.0,79.9,79.93,27200.0,57.1919,57.2635,57.1919,57.2134,27200.0
2006-06-06 14:25:00,79.94,80.13,79.93,79.95,63000.0,57.2206,57.3566,57.2134,57.2277,63000.0
2006-06-06 14:30:00,79.94,80.18,79.94,80.13,48300.0,57.2206,57.3924,57.2206,57.3566,48300.0
2006-06-06 14:35:00,80.12,80.15,80.07,80.07,43300.0,57.3494,57.3709,57.3136,57.3136,43300.0
2006-06-06 14:40:00,80.07,80.12,79.87,79.89,55500.0,57.3136,57.3494,57.1705,57.1848,55500.0
2006-06-06 14:45:00,79.9,80.03,79.85,79.98,38800.0,57.1919,57.285,57.1561,57.2492,38800.0
2006-06-06 14:50:00,79.99,80.05,79.94,80.01,39800.0,57.2564,57.2993,57.2206,57.2707,39800.0
2006-06-06 14:55:00,80.0,80.03,79.85,79.85,36400.0,57.2635,57.285,57.1561,57.1561,36400.0
2006-06-06 15:00:00,79.85,80.0,79.84,79.93,64000.0,57.1561,57.2635,57.149,57.2134,64000.0
2006-06-06 15:05:00,79.94,79.99,79.84,79.96,84400.0,57.2206,57.2564,57.149,57.2349,84400.0
2006-06-06 15:10:00,79.97,80.14,79.94,80.12,55700.0,57.242,57.3637,57.2206,57.3494,55700.0
2006-06-06 15:15:00,80.13,80.18,79.96,80.0,74300.0,57.3566,57.3924,57.2349,57.2635,74300.0
2006-06-06 15:20:00,80.0,80.12,79.99,80.12,47900.0,57.2635,57.3494,57.2564,57.3494,47900.0
2006-06-06 15:25:00,80.09,80.13,80.07,80.1,14200.0,57.3279,57.3566,57.3136,57.3351,14200.0
2006-06-06 15:30:00,80.11,80.18,80.01,80.17,62900.0,57.3422,57.3924,57.2707,57.3852,62900.0
2006-06-06 15:35:00,80.18,80.49,80.16,80.45,82600.0,57.3924,57.6142,57.378,57.5856,82600.0
2006-06-06 15:40:00,80.47,80.8,80.44,80.56,110500.0,57.5999,57.8361,57.5785,57.6644,110500.0
2006-06-06 15:45:00,80.57,80.69,80.56,80.62,98100.0,57.6715,57.7574,57.6644,57.7073,98100.0
2006-06-06 15:50:00,80.64,80.65,80.42,80.6,130000.0,57.7216,57.7288,57.5641,57.693,130000.0
2006-06-06 15:55:00,80.59,80.65,80.51,80.6,104200.0,57.6858,57.7288,57.6286,57.693,104200.0
2006-06-07 09:30:00,80.83,80.9,80.73,80.81,144900.0,57.8576,57.9077,57.786,57.8433,144900.0
2006-06-07 09:35:00,80.8,80.8,80.29,80.5,117800.0,57.8361,57.8361,57.4711,57.6214,117800.0
2006-06-07 09:40:00,80.5,80.58,80.35,80.39,237000.0,57.6214,57.6787,57.514,57.5427,237000.0
2006-06-07 09:45:00,80.39,80.75,80.39,80.74,116600.0,57.5427,57.8004,57.5427,57.7932,116600.0
2006-06-07 09:50:00,80.75,80.9,80.75,80.86,115100.0,57.8004,57.9077,57.8004,57.8791,115100.0
2006-06-07 09:55:00,80.87,81.27,80.79,81.25,47800.0,57.8863,58.1726,57.829,58.1583,47800.0
2006-06-07 10:00:00,81.25,81.46,81.25,81.4,103500.0,58.1583,58.3086,58.1583,58.2656,103500.0
2006-06-07 10:05:00,81.4,81.42,81.22,81.23,64000.0,58.2656,58.2799,58.1368,58.1439,64000.0
2006-06-07 10:10:00,81.23,81.43,81.22,81.4,94300.0,58.1439,58.2871,58.1368,58.2656,94300.0
2006-06-07 10:15:00,81.4,81.8,81.4,81.8,72700.0,58.2656,58.5519,58.2656,58.5519,72700.0
2006-06-07 10:20:00,81.8,81.8,81.4,81.48,126000.0,58.5519,58.5519,58.2656,58.3229,126000.0
2006-06-07 10:25:00,81.48,81.57,81.42,81.57,71000.0,58.3229,58.3873,58.2799,58.3873,71000.0
2006-06-07 10:30:00,81.54,81.7,81.45,81.55,100000.0,58.3658,58.4804,58.3014,58.373,100000.0
2006-06-07 10:35:00,81.54,81.76,81.53,81.57,96200.0,58.3658,58.5233,58.3587,58.3873,96200.0
2006-06-07 10:40:00,81.56,81.61,81.26,81.45,122100.0,58.3801,58.4159,58.1654,58.3014,122100.0
2006-06-07 10:45:00,81.42,81.49,81.41,81.43,110700.0,58.2799,58.33,58.2728,58.2871,110700.0
2006-06-07 10:50:00,81.43,81.55,81.37,81.55,69600.0,58.2871,58.373,58.2441,58.373,69600.0
2006-06-07 10:55:00,81.55,81.65,81.42,81.44,34900.0,58.373,58.4446,58.2799,58.2943,34900.0
2006-06-07 11:00:00,81.44,81.58,81.43,81.5,49600.0,58.2943,58.3945,58.2871,58.3372,49600.0
2006-06-07 11:05:00,81.49,81.55,81.46,81.51,36800.0,58.33,58.373,58.3086,58.3444,36800.0
2006-06-07 11:10:00,81.51,81.56,81.49,81.51,31500.0,58.3444,58.3801,58.33,58.3444,31500.0
2006-06-07 11:15:00,81.52,81.52,81.47,81.49,28900.0,58.3515,58.3515,58.3157,58.33,28900.0
2006-06-07 11:20:00,81.5,81.53,81.48,81.5,35600.0,58.3372,58.3587,58.3229,58.3372,35600.0
2006-06-07 11:25:00,81.5,81.53,81.45,81.48,33700.0,58.3372,58.3587,58.3014,58.3229,33700.0
2006-06-07 11:30:00,81.48,81.51,81.46,81.48,31700.0,58.3229,58.3444,58.3086,58.3229,31700.0
2006-06-07 11:35:00,81.47,81.55,81.47,81.5,48100.0,58.3157,58.373,58.3157,58.3372,48100.0
2006-06-07 11:40:00,81.51,81.52,81.47,81.51,24900.0,58.3444,58.3515,58.3157,58.3444,24900.0
2006-06-07 11:45:00,81.51,81.63,81.51,81.54,60100.0,58.3444,58.4303,58.3444,58.3658,60100.0
2006-06-07 11:50:00,81.53,81.55,81.5,81.51,16400.0,58.3587,58.373,58.3372,58.3444,16400.0
2006-06-07 11:55:00,81.51,81.65,81.5,81.57,55300.0,58.3444,58.4446,58.3372,58.3873,55300.0
2006-06-07 12:00:00,81.57,81.75,81.57,81.73,19100.0,58.3873,58.5161,58.3873,58.5018,19100.0
2006-06-07 12:05:00,81.72,81.72,81.55,81.56,37200.0,58.4947,58.4947,58.373,58.3801,37200.0
2006-06-07 12:10:00,81.56,81.56,81.5,81.51,39300.0,58.3801,58.3801,58.3372,58.3444,39300.0
2006-06-07 12:15:00,81.5,81.53,81.45,81.45,28000.0,58.3372,58.3587,58.3014,58.3014,28000.0
2006-06-07 12:20:00,81.45,81.5,81.42,81.46,30100.0,58.3014,58.3372,58.2799,58.3086,30100.0
2006-06-07 12:25:00,81.45,81.47,81.36,81.39,24500.0,58.3014,58.3157,58.237,58.2585,24500.0
2006-06-07 12:30:00,81.41,81.48,81.41,81.47,33300.0,58.2728,58.3229,58.2728,58.3157,33300.0
2006-06-07 12:35:00,81.47,81.52,81.47,81.52,49100.0,58.3157,58.3515,58.3157,58.3515,49100.0
2006-06-07 12:40:00,81.52,81.65,81.52,81.6,16400.0,58.3515,58.4446,58.3515,58.4088,16400.0
2006-06-07 12:45:00,81.6,81.61,81.53,81.59,18500.0,58.4088,58.4159,58.3587,58.4016,18500.0
2006-06-07 12:50:00,81.59,81.59,81.51,81.55,15400.0,58.4016,58.4016,58.3444,58.373,15400.0
2006-06-07 12:55:00,81.53,81.54,81.49,81.51,71000.0,58.3587,58.3658,58.33,58.3444,71000.0
2006-06-07 13:00:00,81.52,81.64,81.49,81.64,69700.0,58.3515,58.4374,58.33,58.4374,69700.0
2006-06-07 13:05:00,81.64,81.76,81.62,81.71,23300.0,58.4374,58.5233,58.4231,58.4875,23300.0
2006-06-07 13:10:00,81.71,81.72,81.58,81.71,30700.0,58.4875,58.4947,58.3945,58.4875,30700.0
2006-06-07 13:15:00,81.69,81.92,81.68,81.82,52600.0,58.4732,58.6378,58.466,58.5663,52600.0
2006-06-07 13:20:00,81.82,81.83,81.68,81.77,38500.0,58.5663,58.5734,58.466,58.5305,38500.0
2006-06-07 13:25:00,81.77,81.86,81.71,81.76,17300.0,58.5305,58.5949,58.4875,58.5233,17300.0
2006-06-07 13:30:00,81.76,81.76,81.64,81.64,12400.0,58.5233,58.5233,58.4374,58.4374,12400.0
2006-06-07 13:35:00,81.65,81.66,81.57,81.65,27300.0,58.4446,58.4517,58.3873,58.4446,27300.0
2006-06-07 13:40:00,81.65,81.67,81.56,81.65,27100.0,58.4446,58.4589,58.3801,58.4446,27100.0
2006-06-07 13:45:00,81.65,81.66,81.53,81.54,51200.0,58.4446,58.4517,58.3587,58.3658,51200.0
2006-06-07 13:50:00,81.55,81.71,81.51,81.67,27000.0,58.373,58.4875,58.3444,58.4589,27000.0
2006-06-07 13:55:00,81.67,81.67,81.57,81.58,16200.0,58.4589,58.4589,58.3873,58.3945,16200.0
2006-06-07 14:00:00,81.58,81.58,81.43,81.48,58000.0,58.3945,58.3945,58.2871,58.3229,58000.0
2006-06-07 14:05:00,81.49,81.49,81.38,81.38,56400.0,58.33,58.33,58.2513,58.2513,56400.0
2006-06-07 14:10:00,81.36,81.44,81.36,81.43,99300.0,58.237,58.2943,58.237,58.2871,99300.0
2006-06-07 14:15:00,81.43,81.46,81.39,81.43,38200.0,58.2871,58.3086,58.2585,58.2871,38200.0
2006-06-07 14:20:00,81.44,81.49,81.39,81.48,82600.0,58.2943,58.33,58.2585,58.3229,82600.0
2006-06-07 14:25:00,81.49,81.7,81.47,81.61,31600.0,58.33,58.4804,58.3157,58.4159,31600.0
2006-06-07 14:30:00,81.63,81.67,81.57,81.66,32400.0,58.4303,58.4589,58.3873,58.4517,32400.0
2006-06-07 14:35:00,81.65,81.7,81.58,81.61,44500.0,58.4446,58.4804,58.3945,58.4159,44500.0
2006-06-07 14:40:00,81.59,81.62,81.55,81.55,27600.0,58.4016,58.4231,58.373,58.373,27600.0
2006-06-07 14:45:00,81.56,81.56,81.49,81.55,51200.0,58.3801,58.3801,58.33,58.373,51200.0
2006-06-07 14:50:00,81.57,81.68,81.57,81.66,30700.0,58.3873,58.466,58.3873,58.4517,30700.0
2006-06-07 14:55:00,81.66,81.75,81.65,81.68,35100.0,58.4517,58.5161,58.4446,58.466,35100.0
2006-06-07 15:00:00,81.69,81.77,81.67,81.73,32700.0,58.4732,58.5305,58.4589,58.5018,32700.0
2006-06-07 15:05:00,81.72,81.73,81.59,81.59,24200.0,58.4947,58.5018,58.4016,58.4016,24200.0
2006-06-07 15:10:00,81.6,81.6,81.35,81.37,78900.0,58.4088,58.4088,58.2298,58.2441,78900.0
2006-06-07 15:15:00,81.37,81.4,81.29,81.32,74000.0,58.2441,58.2656,58.1869,58.2084,74000.0
2006-06-07 15:20:00,81.31,81.49,81.3,81.37,69200.0,58.2012,58.33,58.194,58.2441,69200.0
2006-06-07 15:25:00,81.36,81.38,81.28,81.33,82900.0,58.237,58.2513,58.1797,58.2155,82900.0
2006-06-07 15:30:00,81.34,81.45,81.33,81.42,60600.0,58.2227,58.3014,58.2155,58.2799,60600.0
2006-06-07 15:35:00,81.42,81.46,81.37,81.4,74400.0,58.2799,58.3086,58.2441,58.2656,74400.0
2006-06-07 15:40:00,81.4,81.42,81.38,81.41,49800.0,58.2656,58.2799,58.2513,58.2728,49800.0
2006-06-07 15:45:00,81.4,81.41,81.25,81.25,247700.0,58.2656,58.2728,58.1583,58.1583,247700.0
2006-06-07 15:50:00,81.23,81.39,81.11,81.35,124100.0,58.1439,58.2585,58.058,58.2298,124100.0
2006-06-07 15:55:00,81.35,81.46,81.35,81.45,289700.0,58.2298,58.3086,58.2298,58.3014,289700.0
2006-06-08 09:30:00,81.46,81.46,80.77,80.96,230800.0,58.3086,58.3086,57.8147,57.9507,230800.0
2006-06-08 09:35:00,80.95,81.34,80.83,81.21,157100.0,57.9435,58.2227,57.8576,58.1296,157100.0
2006-06-08 09:40:00,81.14,81.21,80.91,81.01,107200.0,58.0795,58.1296,57.9149,57.9865,107200.0
2006-06-08 09:45:00,81.02,81.29,80.99,81.19,74000.0,57.9936,58.1869,57.9721,58.1153,74000.0
2006-06-08 09:50:00,81.17,81.25,81.05,81.19,73700.0,58.101,58.1583,58.0151,58.1153,73700.0
2006-06-08 09:55:00,81.2,81.84,81.19,81.6,120800.0,58.1225,58.5806,58.1153,58.4088,120800.0
2006-06-08 10:00:00,81.6,81.6,81.27,81.28,113800.0,58.4088,58.4088,58.1726,58.1797,113800.0
2006-06-08 10:05:00,81.27,81.53,81.2,81.44,128300.0,58.1726,58.3587,58.1225,58.2943,128300.0
2006-06-08 10:10:00,81.49,81.84,81.45,81.65,82000.0,58.33,58.5806,58.3014,58.4446,82000.0
2006-06-08 10:15:00,81.61,81.61,81.39,81.51,96300.0,58.4159,58.4159,58.2585,58.3444,96300.0
2006-06-08 10:20:00,81.51,81.53,81.19,81.24,53200.0,58.3444,58.3587,58.1153,58.1511,53200.0
2006-06-08 10:25:00,81.23,81.39,81.12,81.35,62700.0,58.1439,58.2585,58.0652,58.2298,62700.0
2006-06-08 10:30:00,81.36,81.48,81.33,81.44,71900.0,58.237,58.3229,58.2155,58.2943,71900.0
2006-06-08 10:35:00,81.41,81.43,81.3,81.31,92200.0,58.2728,58.2871,58.194,58.2012,92200.0
2006-06-08 10:40:00,81.3,81.32,81.15,81.22,113200.0,58.194,58.2084,58.0867,58.1368,113200.0
2006-06-08 10:45:00,81.24,81.34,81.14,81.24,68500.0,58.1511,58.2227,58.0795,58.1511,68500.0
2006-06-08 10:50:00,81.24,81.24,81.08,81.19,138400.0,58.1511,58.1511,58.0366,58.1153,138400.0
2006-06-08 10:55:00,81.2,81.28,81.06,81.08,76600.0,58.1225,58.1797,58.0223,58.0366,76600.0
2006-06-08 11:00:00,81.08,81.16,80.98,81.1,108600.0,58.0366,58.0938,57.965,58.0509,108600.0
2006-06-08 11:05:00,81.1,81.11,80.98,81.05,49700.0,58.0509,58.058,57.965,58.0151,49700.0
2006-06-08 11:10:00,81.05,81.45,80.9,80.9,119800.0,58.0151,58.3014,57.9077,57.9077,119800.0
2006-06-08 11:15:00,80.9,80.94,80.41,80.47,114200.0,57.9077,57.9364,57.557,57.5999,114200.0
2006-06-08 11:20:00,80.48,80.5,80.06,80.3,172600.0,57.6071,57.6214,57.3065,57.4782,172600.0
2006-06-08 11:25:00,80.3,80.4,80.15,80.33,71800.0,57.4782,57.5498,57.3709,57.4997,71800.0
2006-06-08 11:30:00,80.33,80.36,80.09,80.17,142200.0,57.4997,57.5212,57.3279,57.3852,142200.0
2006-06-08 11:35:00,80.14,80.38,80.05,80.27,105400.0,57.3637,57.5355,57.2993,57.4568,105400.0
2006-06-08 11:40:00,80.27,80.28,80.01,80.16,99000.0,57.4568,57.4639,57.2707,57.378,99000.0
2006-06-08 11:45:00,80.11,80.18,79.93,79.93,109900.0,57.3422,57.3924,57.2134,57.2134,109900.0
2006-06-08 11:50:00,79.93,79.95,79.15,79.2,171300.0,57.2134,57.2277,56.6551,56.6909,171300.0
2006-06-08 11:55:00,79.21,79.33,79.01,79.24,181200.0,56.698,56.7839,56.5549,56.7195,181200.0
2006-06-08 12:00:00,79.23,79.38,79.19,79.35,77400.0,56.7123,56.8197,56.6837,56.7982,77400.0
2006-06-08 12:05:00,79.35,79.68,79.33,79.57,103200.0,56.7982,57.0345,56.7839,56.9557,103200.0
2006-06-08 12:10:00,79.57,79.81,79.51,79.67,119900.0,56.9557,57.1275,56.9128,57.0273,119900.0
2006-06-08 12:15:00,79.67,79.79,79.46,79.47,61700.0,57.0273,57.1132,56.877,56.8841,61700.0
2006-06-08 12:20:00,79.46,79.5,79.41,79.46,59800.0,56.877,56.9056,56.8412,56.877,59800.0
2006-06-08 12:25:00,79.47,79.57,79.45,79.53,97700.0,56.8841,56.9557,56.8698,56.9271,97700.0
2006-06-08 12:30:00,79.56,79.6,79.48,79.51,46000.0,56.9486,56.9772,56.8913,56.9128,46000.0
2006-06-08 12:35:00,79.5,79.67,79.5,79.57,67100.0,56.9056,57.0273,56.9056,56.9557,67100.0
2006-06-08 12:40:00,79.61,79.61,79.41,79.53,73800.0,56.9844,56.9844,56.8412,56.9271,73800.0
2006-06-08 12:45:00,79.53,79.61,79.44,79.5,37000.0,56.9271,56.9844,56.8627,56.9056,37000.0
2006-06-08 12:50:00,79.5,79.62,79.49,79.55,66000.0,56.9056,56.9915,56.8985,56.9414,66000.0
2006-06-08 12:55:00,79.54,79.7,79.52,79.62,57200.0,56.9342,57.0488,56.9199,56.9915,57200.0
2006-06-08 13:00:00,79.64,79.64,79.45,79.45,44700.0,57.0058,57.0058,56.8698,56.8698,44700.0
2006-06-08 13:05:00,79.45,79.45,79.25,79.28,62900.0,56.8698,56.8698,56.7267,56.7481,62900.0
2006-06-08 13:10:00,79.3,79.58,79.2,79.57,48700.0,56.7625,56.9629,56.6909,56.9557,48700.0
2006-06-08 13:15:00,79.57,79.74,79.52,79.74,79200.0,56.9557,57.0774,56.9199,57.0774,79200.0
2006-06-08 13:20:00,79.74,79.77,79.58,79.75,54800.0,57.0774,57.0989,56.9629,57.0846,54800.0
2006-06-08 13:25:00,79.75,79.84,79.57,79.84,33100.0,57.0846,57.149,56.9557,57.149,33100.0
2006-06-08 13:30:00,79.84,80.04,79.84,80.02,61400.0,57.149,57.2921,57.149,57.2778,61400.0
2006-06-08 13:35:00,80.02,80.21,80.01,80.11,63100.0,57.2778,57.4138,57.2707,57.3422,63100.0
2006-06-08 13:40:00,80.13,80.32,80.08,80.16,91100.0,57.3566,57.4926,57.3208,57.378,91100.0
2006-06-08 13:45:00,80.16,80.18,80.03,80.06,54100.0,57.378,57.3924,57.285,57.3065,54100.0
2006-06-08 13:50:00,80.05,80.16,80.0,80.16,70700.0,57.2993,57.378,57.2635,57.378,70700.0
2006-06-08 13:55:00,80.18,80.2,80.06,80.18,49200.0,57.3924,57.4067,57.3065,57.3924,49200.0
2006-06-08 14:00:00,80.18,80.19,79.94,79.99,61400.0,57.3924,57.3995,57.2206,57.2564,61400.0
2006-06-08 14:05:00,80.0,80.02,79.84,79.9,87200.0,57.2635,57.2778,57.149,57.1919,87200.0
2006-06-08 14:10:00,79.89,79.94,79.85,79.93,47100.0,57.1848,57.2206,57.1561,57.2134,47100.0
2006-06-08 14:15:00,79.94,80.11,79.89,80.07,91500.0,57.2206,57.3422,57.1848,57.3136,91500.0
2006-06-08 14:20:00,80.07,80.2,79.94,79.95,57600.0,57.3136,57.4067,57.2206,57.2277,57600.0
2006-06-08 14:25:00,79.95,80.17,79.94,80.03,47200.0,57.2277,57.3852,57.2206,57.285,47200.0
2006-06-08 14:30:00,80.05,80.24,80.03,80.24,28700.0,57.2993,57.4353,57.285,57.4353,28700.0
2006-06-08 14:35:00,80.24,80.5,80.19,80.5,68500.0,57.4353,57.6214,57.3995,57.6214,68500.0
2006-06-08 14:40:00,80.5,80.55,80.0,80.32,41500.0,57.6214,57.6572,57.2635,57.4926,41500.0
2006-06-08 14:45:00,80.34,80.6,80.34,80.55,64900.0,57.5069,57.693,57.5069,57.6572,64900.0
2006-06-08 14:50:00,80.54,80.63,80.46,80.55,79600.0,57.65,57.7145,57.5928,57.6572,79600.0
2006-06-08 14:55:00,80.51,80.61,80.22,80.35,47000.0,57.6286,57.7001,57.421,57.514,47000.0
2006-06-08 15:00:00,80.37,80.95,80.37,80.91,80100.0,57.5284,57.9435,57.5284,57.9149,80100.0
2006-06-08 15:05:00,80.95,81.0,80.73,81.0,77700.0,57.9435,57.9793,57.786,57.9793,77700.0
2006-06-08 15:10:00,81.0,81.62,81.0,81.41,140400.0,57.9793,58.4231,57.9793,58.2728,140400.0
2006-06-08 15:15:00,81.42,81.61,81.33,81.53,142900.0,58.2799,58.4159,58.2155,58.3587,142900.0
2006-06-08 15:20:00,81.57,81.58,81.18,81.2,53500.0,58.3873,58.3945,58.1081,58.1225,53500.0
2006-06-08 15:25:00,81.2,81.3,81.15,81.17,47200.0,58.1225,58.194,58.0867,58.101,47200.0
2006-06-08 15:30:00,81.21,81.5,81.19,81.43,45600.0,58.1296,58.3372,58.1153,58.2871,45600.0
2006-06-08 15:35:00,81.45,81.78,81.42,81.75,68400.0,58.3014,58.5376,58.2799,58.5161,68400.0
2006-06-08 15:40:00,81.74,81.75,81.3,81.5,68000.0,58.509,58.5161,58.194,58.3372,68000.0
2006-06-08 15:45:00,81.5,81.58,81.36,81.45,71600.0,58.3372,58.3945,58.237,58.3014,71600.0
2006-06-08 15:50:00,81.44,81.44,81.08,81.19,100100.0,58.2943,58.2943,58.0366,58.1153,100100.0
2006-06-08 15:55:00,81.21,81.29,81.13,81.24,104000.0,58.1296,58.1869,58.0724,58.1511,104000.0
2006-06-09 09:30:00,81.95,81.99,81.56,81.66,144700.0,58.6593,58.6879,58.3801,58.4517,144700.0
2006-06-09 09:35:00,81.66,81.68,81.45,81.51,91800.0,58.4517,58.466,58.3014,58.3444,91800.0
2006-06-09 09:40:00,81.47,81.82,81.4,81.7,70900.0,58.3157,58.5663,58.2656,58.4804,70900.0
2006-06-09 09:45:00,81.7,81.73,81.3,81.44,101100.0,58.4804,58.5018,58.194,58.2943,101100.0
2006-06-09 09:50:00,81.44,81.44,81.0,81.03,96500.0,58.2943,58.2943,57.9793,58.0008,96500.0
2006-06-09 09:55:00,81.03,81.17,80.82,80.95,63600.0,58.0008,58.101,57.8505,57.9435,63600.0
2006-06-09 10:00:00,80.95,81.0,80.81,80.81,129800.0,57.9435,57.9793,57.8433,57.8433,129800.0
2006-06-09 10:05:00,80.82,80.82,80.22,80.22,91500.0,57.8505,57.8505,57.421,57.421,91500.0
2006-06-09 10:10:00,80.23,80.48,80.22,80.28,174500.0,57.4281,57.6071,57.421,57.4639,174500.0
2006-06-09 10:15:00,80.27,80.29,80.08,80.09,107800.0,57.4568,57.4711,57.3208,57.3279,107800.0
2006-06-09 10:20:00,80.09,80.13,80.0,80.06,117700.0,57.3279,57.3566,57.2635,57.3065,117700.0
2006-06-09 10:25:00,80.04,80.75,80.04,80.71,125000.0,57.2921,57.8004,57.2921,57.7717,125000.0
2006-06-09 10:30:00,80.71,80.83,80.54,80.57,45700.0,57.7717,57.8576,57.65,57.6715,45700.0
2006-06-09 10:35:00,80.6,80.9,80.58,80.87,36800.0,57.693,57.9077,57.6787,57.8863,36800.0
2006-06-09 10:40:00,80.9,80.98,80.79,80.8,75000.0,57.9077,57.965,57.829,57.8361,75000.0
2006-06-09 10:45:00,80.82,81.01,80.82,80.97,77100.0,57.8505,57.9865,57.8505,57.9578,77100.0
2006-06-09 10:50:00,81.0,81.05,80.83,80.86,73400.0,57.9793,58.0151,57.8576,57.8791,73400.0
2006-06-09 10:55:00,80.83,80.87,80.73,80.87,90300.0,57.8576,57.8863,57.786,57.8863,90300.0
2006-06-09 11:00:00,80.87,80.91,80.81,80.89,29700.0,57.8863,57.9149,57.8433,57.9006,29700.0
2006-06-09 11:05:00,80.87,80.95,80.79,80.84,26300.0,57.8863,57.9435,57.829,57.8648,26300.0
2006-06-09 11:10:00,80.83,80.86,80.79,80.82,14100.0,57.8576,57.8791,57.829,57.8505,14100.0
2006-06-09 11:15:00,80.82,80.96,80.82,80.95,50700.0,57.8505,57.9507,57.8505,57.9435,50700.0
2006-06-09 11:20:00,80.95,81.2,80.94,81.2,76200.0,57.9435,58.1225,57.9364,58.1225,76200.0
2006-06-09 11:25:00,81.18,81.23,81.13,81.14,38000.0,58.1081,58.1439,58.0724,58.0795,38000.0
2006-06-09 11:30:00,81.15,81.31,81.15,81.18,55700.0,58.0867,58.2012,58.0867,58.1081,55700.0
2006-06-09 11:35:00,81.15,81.17,81.04,81.06,26600.0,58.0867,58.101,58.0079,58.0223,26600.0
2006-06-09 11:40:00,81.06,81.08,80.89,80.96,44400.0,58.0223,58.0366,57.9006,57.9507,44400.0
2006-06-09 11:45:00,80.96,80.98,80.81,80.88,39000.0,57.9507,57.965,57.8433,57.8934,39000.0
2006-06-09 11:50:00,80.86,80.87,80.61,80.73,48800.0,57.8791,57.8863,57.7001,57.786,48800.0
2006-06-09 11:55:00,80.73,80.84,80.62,80.71,35800.0,57.786,57.8648,57.7073,57.7717,35800.0
2006-06-09 12:00:00,80.72,80.84,80.72,80.82,12800.0,57.7789,57.8648,57.7789,57.8505,12800.0
2006-06-09 12:05:00,80.82,80.94,80.81,80.87,39400.0,57.8505,57.9364,57.8433,57.8863,39400.0
2006-06-09 12:10:00,80.87,80.98,80.87,80.91,25700.0,57.8863,57.965,57.8863,57.9149,25700.0
2006-06-09 12:15:00,80.92,80.93,80.83,80.88,17700.0,57.922,57.9292,57.8576,57.8934,17700.0
2006-06-09 12:20:00,80.84,80.87,80.82,80.82,12500.0,57.8648,57.8863,57.8505,57.8505,12500.0
2006-06-09 12:25:00,80.81,80.85,80.62,80.72,49600.0,57.8433,57.8719,57.7073,57.7789,49600.0
2006-06-09 12:30:00,80.73,80.78,80.7,80.76,6800.0,57.786,57.8218,57.7646,57.8075,6800.0
2006-06-09 12:35:00,80.75,80.76,80.6,80.65,34300.0,57.8004,57.8075,57.693,57.7288,34300.0
2006-06-09 12:40:00,80.65,80.74,80.42,80.44,29100.0,57.7288,57.7932,57.5641,57.5785,29100.0
2006-06-09 12:45:00,80.42,80.66,80.42,80.66,45400.0,57.5641,57.7359,57.5641,57.7359,45400.0
2006-06-09 12:50:00,80.64,80.77,80.63,80.76,26100.0,57.7216,57.8147,57.7145,57.8075,26100.0
2006-06-09 12:55:00,80.77,80.77,80.46,80.51,45600.0,57.8147,57.8147,57.5928,57.6286,45600.0
2006-06-09 13:00:00,80.51,80.6,80.45,80.47,27000.0,57.6286,57.693,57.5856,57.5999,27000.0
2006-06-09 13:05:00,80.47,80.57,80.4,80.49,26300.0,57.5999,57.6715,57.5498,57.6142,26300.0
2006-06-09 13:10:00,80.51,80.56,80.41,80.55,17600.0,57.6286,57.6644,57.557,57.6572,17600.0
2006-06-09 13:15:00,80.52,80.52,80.25,80.33,32200.0,57.6357,57.6357,57.4425,57.4997,32200.0
2006-06-09 13:20:00,80.33,80.44,80.28,80.42,23100.0,57.4997,57.5785,57.4639,57.5641,23100.0
2006-06-09 13:25:00,80.44,80.49,80.39,80.39,18900.0,57.5785,57.6142,57.5427,57.5427,18900.0
2006-06-09 13:30:00,80.39,80.62,80.33,80.59,16700.0,57.5427,57.7073,57.4997,57.6858,16700.0
2006-06-09 13:35:00,80.57,80.72,80.5,80.53,18300.0,57.6715,57.7789,57.6214,57.6429,18300.0
2006-06-09 13:40:00,80.53,80.63,80.5,80.6,20400.0,57.6429,57.7145,57.6214,57.693,20400.0
2006-06-09 13:45:00,80.59,80.69,80.47,80.56,72300.0,57.6858,57.7574,57.5999,57.6644,72300.0
2006-06-09 13:50:00,80.56,80.66,80.56,80.66,54100.0,57.6644,57.7359,57.6644,57.7359,54100.0
2006-06-09 13:55:00,80.68,80.7,80.5,80.5,38800.0,57.7502,57.7646,57.6214,57.6214,38800.0
2006-06-09 14:00:00,80.5,80.55,80.5,80.5,42400.0,57.6214,57.6572,57.6214,57.6214,42400.0
2006-06-09 14:05:00,80.5,80.64,80.47,80.55,47200.0,57.6214,57.7216,57.5999,57.6572,47200.0
2006-06-09 14:10:00,80.54,80.69,80.48,80.61,11600.0,57.65,57.7574,57.6071,57.7001,11600.0
2006-06-09 14:15:00,80.64,81.02,80.64,81.0,82500.0,57.7216,57.9936,57.7216,57.9793,82500.0
2006-06-09 14:20:00,81.0,81.05,80.95,80.98,80700.0,57.9793,58.0151,57.9435,57.965,80700.0
2006-06-09 14:25:00,80.99,81.18,80.97,81.14,29600.0,57.9721,58.1081,57.9578,58.0795,29600.0
2006-06-09 14:30:00,81.1,81.12,80.94,80.95,18300.0,58.0509,58.0652,57.9364,57.9435,18300.0
2006-06-09 14:35:00,80.96,80.97,80.9,80.92,26000.0,57.9507,57.9578,57.9077,57.922,26000.0
2006-06-09 14:40:00,80.91,80.94,80.87,80.92,22800.0,57.9149,57.9364,57.8863,57.922,22800.0
2006-06-09 14:45:00,80.94,81.04,80.92,80.93,30500.0,57.9364,58.0079,57.922,57.9292,30500.0
2006-06-09 14:50:00,80.93,81.0,80.9,80.95,31400.0,57.9292,57.9793,57.9077,57.9435,31400.0
2006-06-09 14:55:00,80.95,80.99,80.75,80.75,39700.0,57.9435,57.9721,57.8004,57.8004,39700.0
2006-06-09 15:00:00,80.74,80.79,80.67,80.74,20600.0,57.7932,57.829,57.7431,57.7932,20600.0
2006-06-09 15:05:00,80.75,80.81,80.68,80.69,17700.0,57.8004,57.8433,57.7502,57.7574,17700.0
2006-06-09 15:10:00,80.68,80.71,80.62,80.67,53800.0,57.7502,57.7717,57.7073,57.7431,53800.0
2006-06-09 15:15:00,80.66,80.75,80.66,80.73,29200.0,57.7359,57.8004,57.7359,57.786,29200.0
2006-06-09 15:20:00,80.71,80.71,80.56,80.56,45800.0,57.7717,57.7717,57.6644,57.6644,45800.0
2006-06-09 15:25:00,80.57,80.71,80.53,80.64,44800.0,57.6715,57.7717,57.6429,57.7216,44800.0
2006-06-09 15:30:00,80.68,80.68,80.6,80.65,32300.0,57.7502,57.7502,57.693,57.7288,32300.0
2006-06-09 15:35:00,80.65,80.81,80.55,80.78,30900.0,57.7288,57.8433,57.6572,57.8218,30900.0
2006-06-09 15:40:00,80.8,80.83,80.74,80.83,28400.0,57.8361,57.8576,57.7932,57.8576,28400.0
2006-06-09 15:45:00,80.81,80.82,80.74,80.75,23100.0,57.8433,57.8505,57.7932,57.8004,23100.0
2006-06-09 15:50:00,80.75,80.75,80.42,80.46,75400.0,57.8004,57.8004,57.5641,57.5928,75400.0
2006-06-09 15:55:00,80.46,80.5,80.42,80.42,79500.0,57.5928,57.6214,57.5641,57.5641,79500.0
2006-06-12 09:30:00,80.6,80.66,80.5,80.5,101100.0,57.693,57.7359,57.6214,57.6214,101100.0
2006-06-12 09:35:00,80.57,80.57,80.12,80.27,31000.0,57.6715,57.6715,57.3494,57.4568,31000.0
2006-06-12 09:40:00,80.28,80.54,80.25,80.54,23300.0,57.4639,57.65,57.4425,57.65,23300.0
2006-06-12 09:45:00,80.53,80.59,80.42,80.5,25800.0,57.6429,57.6858,57.5641,57.6214,25800.0
2006-06-12 09:50:00,80.56,80.75,80.39,80.7,77200.0,57.6644,57.8004,57.5427,57.7646,77200.0
2006-06-12 09:55:00,80.7,80.7,80.55,80.58,33300.0,57.7646,57.7646,57.6572,57.6787,33300.0
2006-06-12 10:00:00,80.56,80.56,79.98,79.98,39200.0,57.6644,57.6644,57.2492,57.2492,39200.0
2006-06-12 10:05:00,80.0,80.13,79.9,80.01,56400.0,57.2635,57.3566,57.1919,57.2707,56400.0
2006-06-12 10:10:00,80.01,80.02,79.82,79.82,57600.0,57.2707,57.2778,57.1347,57.1347,57600.0
2006-06-12 10:15:00,79.84,79.84,79.41,79.52,129200.0,57.149,57.149,56.8412,56.9199,129200.0
2006-06-12 10:20:00,79.51,79.65,79.44,79.55,57900.0,56.9128,57.013,56.8627,56.9414,57900.0
2006-06-12 10:25:00,79.61,79.64,79.3,79.31,78900.0,56.9844,57.0058,56.7625,56.7696,78900.0
2006-06-12 10:30:00,79.32,79.57,79.32,79.46,99200.0,56.7768,56.9557,56.7768,56.877,99200.0
2006-06-12 10:35:00,79.46,79.46,79.12,79.3,98700.0,56.877,56.877,56.6336,56.7625,98700.0
2006-06-12 10:40:00,79.3,79.44,79.3,79.35,52400.0,56.7625,56.8627,56.7625,56.7982,52400.0
2006-06-12 10:45:00,79.33,79.4,79.3,79.3,35500.0,56.7839,56.834,56.7625,56.7625,35500.0
2006-06-12 10:50:00,79.3,79.37,79.26,79.35,21000.0,56.7625,56.8126,56.7338,56.7982,21000.0
2006-06-12 10:55:00,79.35,79.35,79.19,79.25,56500.0,56.7982,56.7982,56.6837,56.7267,56500.0
2006-06-12 11:00:00,79.25,79.29,79.06,79.14,37100.0,56.7267,56.7553,56.5907,56.6479,37100.0
2006-06-12 11:05:00,79.14,79.28,79.14,79.2,42500.0,56.6479,56.7481,56.6479,56.6909,42500.0
2006-06-12 11:10:00,79.16,79.2,79.05,79.05,47800.0,56.6622,56.6909,56.5835,56.5835,47800.0
2006-06-12 11:15:00,79.05,79.05,78.51,78.64,158300.0,56.5835,56.5835,56.197,56.29,158300.0
2006-06-12 11:20:00,78.6,78.77,78.53,78.61,87300.0,56.2614,56.3831,56.2113,56.2686,87300.0
2006-06-12 11:25:00,78.59,78.8,78.59,78.71,45800.0,56.2542,56.4046,56.2542,56.3401,45800.0
2006-06-12 11:30:00,78.7,78.94,78.67,78.91,62700.0,56.333,56.5048,56.3115,56.4833,62700.0
2006-06-12 11:35:00,78.92,78.97,78.83,78.87,71300.0,56.4905,56.5262,56.426,56.4547,71300.0
2006-06-12 11:40:00,78.9,79.0,78.89,78.97,24100.0,56.4761,56.5477,56.469,56.5262,24100.0
2006-06-12 11:45:00,78.95,78.99,78.9,78.99,30400.0,56.5119,56.5406,56.4761,56.5406,30400.0
2006-06-12 11:50:00,78.99,79.15,78.98,79.0,69700.0,56.5406,56.6551,56.5334,56.5477,69700.0
2006-06-12 11:55:00,78.97,79.15,78.89,79.1,25800.0,56.5262,56.6551,56.469,56.6193,25800.0
2006-06-12 12:00:00,79.11,79.14,78.99,78.99,73200.0,56.6265,56.6479,56.5406,56.5406,73200.0
2006-06-12 12:05:00,78.98,79.1,78.98,79.08,36500.0,56.5334,56.6193,56.5334,56.605,36500.0
2006-06-12 12:10:00,79.01,79.09,79.0,79.05,20200.0,56.5549,56.6121,56.5477,56.5835,20200.0
2006-06-12 12:15:00,79.05,79.11,79.05,79.1,15900.0,56.5835,56.6265,56.5835,56.6193,15900.0
2006-06-12 12:20:00,79.08,79.09,78.88,78.89,44300.0,56.605,56.6121,56.4618,56.469,44300.0
2006-06-12 12:25:00,78.93,79.04,78.87,78.93,38300.0,56.4976,56.5763,56.4547,56.4976,38300.0
2006-06-12 12:30:00,78.93,79.05,78.93,78.97,29600.0,56.4976,56.5835,56.4976,56.5262,29600.0
2006-06-12 12:35:00,78.97,79.06,78.91,79.0,31700.0,56.5262,56.5907,56.4833,56.5477,31700.0
2006-06-12 12:40:00,79.0,79.01,78.91,78.95,27300.0,56.5477,56.5549,56.4833,56.5119,27300.0
2006-06-12 12:45:00,78.96,79.0,78.91,79.0,30700.0,56.5191,56.5477,56.4833,56.5477,30700.0
2006-06-12 12:50:00,78.97,79.02,78.97,79.0,17000.0,56.5262,56.562,56.5262,56.5477,17000.0
2006-06-12 12:55:00,79.0,79.03,78.9,78.94,19700.0,56.5477,56.5692,56.4761,56.5048,19700.0
2006-06-12 13:00:00,78.96,78.96,78.8,78.85,35600.0,56.5191,56.5191,56.4046,56.4403,35600.0
2006-06-12 13:05:00,78.85,78.95,78.85,78.93,45300.0,56.4403,56.5119,56.4403,56.4976,45300.0
2006-06-12 13:10:00,78.93,78.99,78.88,78.92,26500.0,56.4976,56.5406,56.4618,56.4905,26500.0
2006-06-12 13:15:00,78.92,78.95,78.72,78.73,20200.0,56.4905,56.5119,56.3473,56.3545,20200.0
2006-06-12 13:20:00,78.74,78.8,78.68,78.79,69100.0,56.3616,56.4046,56.3187,56.3974,69100.0
2006-06-12 13:25:00,78.76,78.84,78.7,78.83,34900.0,56.3759,56.4332,56.333,56.426,34900.0
2006-06-12 13:30:00,78.83,78.9,78.77,78.89,27000.0,56.426,56.4761,56.3831,56.469,27000.0
2006-06-12 13:35:00,78.88,78.88,78.66,78.73,25800.0,56.4618,56.4618,56.3043,56.3545,25800.0
2006-06-12 13:40:00,78.73,78.76,78.67,78.71,29300.0,56.3545,56.3759,56.3115,56.3401,29300.0
2006-06-12 13:45:00,78.71,78.78,78.6,78.6,36000.0,56.3401,56.3902,56.2614,56.2614,36000.0
2006-06-12 13:50:00,78.62,78.62,78.55,78.6,37300.0,56.2757,56.2757,56.2256,56.2614,37300.0
2006-06-12 13:55:00,78.6,78.65,78.59,78.6,42200.0,56.2614,56.2972,56.2542,56.2614,42200.0
2006-06-12 14:00:00,78.58,78.63,78.56,78.61,27600.0,56.2471,56.2829,56.2328,56.2686,27600.0
2006-06-12 14:05:00,78.61,78.61,78.51,78.54,64100.0,56.2686,56.2686,56.197,56.2185,64100.0
2006-06-12 14:10:00,78.54,78.64,78.5,78.54,71300.0,56.2185,56.29,56.1898,56.2185,71300.0
2006-06-12 14:15:00,78.56,78.56,78.37,78.4,65900.0,56.2328,56.2328,56.0968,56.1182,65900.0
2006-06-12 14:20:00,78.41,78.49,78.32,78.49,49400.0,56.1254,56.1827,56.061,56.1827,49400.0
2006-06-12 14:25:00,78.48,78.5,78.19,78.33,118300.0,56.1755,56.1898,55.9679,56.0681,118300.0
2006-06-12 14:30:00,78.34,78.37,78.26,78.32,65400.0,56.0753,56.0968,56.018,56.061,65400.0
2006-06-12 14:35:00,78.33,78.34,78.18,78.24,66900.0,56.0681,56.0753,55.9608,56.0037,66900.0
2006-06-12 14:40:00,78.25,78.28,78.12,78.14,140400.0,56.0109,56.0323,55.9178,55.9321,140400.0
2006-06-12 14:45:00,78.15,78.18,78.05,78.09,89000.0,55.9393,55.9608,55.8677,55.8963,89000.0
2006-06-12 14:50:00,78.09,78.28,78.08,78.27,70800.0,55.8963,56.0323,55.8892,56.0252,70800.0
2006-06-12 14:55:00,78.27,78.42,78.26,78.4,68900.0,56.0252,56.1326,56.018,56.1182,68900.0
2006-06-12 15:00:00,78.4,78.44,78.35,78.39,87800.0,56.1182,56.1469,56.0825,56.1111,87800.0
2006-06-12 15:05:00,78.38,78.5,78.37,78.49,86400.0,56.1039,56.1898,56.0968,56.1827,86400.0
2006-06-12 15:10:00,78.5,78.56,78.47,78.49,64800.0,56.1898,56.2328,56.1683,56.1827,64800.0
2006-06-12 15:15:00,78.49,78.54,78.16,78.19,86500.0,56.1827,56.2185,55.9464,55.9679,86500.0
2006-06-12 15:20:00,78.16,78.32,78.06,78.07,105800.0,55.9464,56.061,55.8749,55.882,105800.0
2006-06-12 15:25:00,78.08,78.08,77.5,77.62,265800.0,55.8892,55.8892,55.474,55.5599,265800.0
2006-06-12 15:30:00,77.63,77.67,77.47,77.53,116100.0,55.5671,55.5957,55.4526,55.4955,116100.0
2006-06-12 15:35:00,77.54,77.67,77.51,77.65,92900.0,55.5027,55.5957,55.4812,55.5814,92900.0
2006-06-12 15:40:00,77.65,77.88,77.65,77.88,150000.0,55.5814,55.746,55.5814,55.746,150000.0
2006-06-12 15:45:00,77.89,78.07,77.88,78.04,147800.0,55.7532,55.882,55.746,55.8606,147800.0
2006-06-12 15:50:00,78.05,78.12,78.01,78.11,170800.0,55.8677,55.9178,55.8391,55.9107,170800.0
2006-06-12 15:55:00,78.11,78.12,77.92,77.92,148500.0,55.9107,55.9178,55.7747,55.7747,148500.0
2006-06-13 09:30:00,77.77,77.88,77.75,77.85,136900.0,55.6673,55.746,55.653,55.7246,136900.0
2006-06-13 09:35:00,77.83,77.85,77.4,77.5,88000.0,55.7102,55.7246,55.4024,55.474,88000.0
2006-06-13 09:40:00,77.53,77.84,77.4,77.84,80400.0,55.4955,55.7174,55.4024,55.7174,80400.0
2006-06-13 09:45:00,77.84,77.84,77.64,77.75,79900.0,55.7174,55.7174,55.5742,55.653,79900.0
2006-06-13 09:50:00,77.75,77.87,77.7,77.7,94700.0,55.653,55.7389,55.6172,55.6172,94700.0
2006-06-13 09:55:00,77.71,77.84,77.67,77.8,61400.0,55.6243,55.7174,55.5957,55.6888,61400.0
2006-06-13 10:00:00,77.77,77.84,77.7,77.8,66100.0,55.6673,55.7174,55.6172,55.6888,66100.0
2006-06-13 10:05:00,77.8,77.8,77.61,77.74,77000.0,55.6888,55.6888,55.5528,55.6458,77000.0
2006-06-13 10:10:00,77.58,77.72,77.1,77.25,98000.0,55.5313,55.6315,55.1877,55.2951,98000.0
2006-06-13 10:15:00,77.26,77.27,76.8,76.8,97500.0,55.3022,55.3094,54.973,54.973,97500.0
2006-06-13 10:20:00,76.97,76.97,76.62,76.91,206900.0,55.0947,55.0947,54.8441,55.0517,206900.0
2006-06-13 10:25:00,76.92,77.33,76.82,77.31,88300.0,55.0589,55.3523,54.9873,55.338,88300.0
2006-06-13 10:30:00,77.29,77.42,77.18,77.2,45500.0,55.3237,55.4168,55.245,55.2593,45500.0
2006-06-13 10:35:00,77.21,77.22,76.8,76.82,59900.0,55.2664,55.2736,54.973,54.9873,59900.0
2006-06-13 10:40:00,76.85,77.08,76.83,77.07,41900.0,55.0088,55.1734,54.9944,55.1662,41900.0
2006-06-13 10:45:00,77.04,77.2,77.02,77.06,70000.0,55.1448,55.2593,55.1304,55.1591,70000.0
2006-06-13 10:50:00,77.06,77.15,76.94,77.03,60100.0,55.1591,55.2235,55.0732,55.1376,60100.0
2006-06-13 10:55:00,77.02,77.08,76.95,77.0,55700.0,55.1304,55.1734,55.0803,55.1161,55700.0
2006-06-13 11:00:00,77.0,77.1,76.83,76.9,81000.0,55.1161,55.1877,54.9944,55.0445,81000.0
2006-06-13 11:05:00,76.88,77.01,76.85,76.85,52200.0,55.0302,55.1233,55.0088,55.0088,52200.0
2006-06-13 11:10:00,76.85,77.08,76.79,77.02,90700.0,55.0088,55.1734,54.9658,55.1304,90700.0
2006-06-13 11:15:00,77.04,77.07,76.82,76.86,64600.0,55.1448,55.1662,54.9873,55.0159,64600.0
2006-06-13 11:20:00,76.86,76.95,76.72,76.91,69800.0,55.0159,55.0803,54.9157,55.0517,69800.0
2006-06-13 11:25:00,76.95,76.98,76.85,76.85,41800.0,55.0803,55.1018,55.0088,55.0088,41800.0
2006-06-13 11:30:00,76.86,77.02,76.85,77.02,47600.0,55.0159,55.1304,55.0088,55.1304,47600.0
2006-06-13 11:35:00,77.0,77.04,76.83,76.98,35900.0,55.1161,55.1448,54.9944,55.1018,35900.0
2006-06-13 11:40:00,76.96,76.98,76.89,76.96,18200.0,55.0875,55.1018,55.0374,55.0875,18200.0
2006-06-13 11:45:00,76.97,77.19,76.96,77.18,96800.0,55.0947,55.2521,55.0875,55.245,96800.0
2006-06-13 11:50:00,77.15,77.19,76.99,77.09,91500.0,55.2235,55.2521,55.109,55.1805,91500.0
2006-06-13 11:55:00,77.1,77.28,77.09,77.25,52700.0,55.1877,55.3166,55.1805,55.2951,52700.0
2006-06-13 12:00:00,77.23,77.3,77.11,77.25,85500.0,55.2808,55.3309,55.1949,55.2951,85500.0
2006-06-13 12:05:00,77.24,77.3,77.19,77.19,38300.0,55.2879,55.3309,55.2521,55.2521,38300.0
2006-06-13 12:10:00,77.2,77.3,77.2,77.27,36500.0,55.2593,55.3309,55.2593,55.3094,36500.0
2006-06-13 12:15:00,77.27,77.27,77.17,77.19,73000.0,55.3094,55.3094,55.2378,55.2521,73000.0
2006-06-13 12:20:00,77.18,77.19,77.01,77.04,33900.0,55.245,55.2521,55.1233,55.1448,33900.0
2006-06-13 12:25:00,77.01,77.05,76.99,77.0,37800.0,55.1233,55.1519,55.109,55.1161,37800.0
2006-06-13 12:30:00,76.99,77.11,76.99,77.11,27200.0,55.109,55.1949,55.109,55.1949,27200.0
2006-06-13 12:35:00,77.11,77.12,77.05,77.08,28500.0,55.1949,55.202,55.1519,55.1734,28500.0
2006-06-13 12:40:00,77.07,77.15,77.04,77.14,32400.0,55.1662,55.2235,55.1448,55.2163,32400.0
2006-06-13 12:45:00,77.15,77.17,77.07,77.16,27600.0,55.2235,55.2378,55.1662,55.2307,27600.0
2006-06-13 12:50:00,77.17,77.31,77.13,77.17,45700.0,55.2378,55.338,55.2092,55.2378,45700.0
2006-06-13 12:55:00,77.19,77.24,77.14,77.24,17900.0,55.2521,55.2879,55.2163,55.2879,17900.0
2006-06-13 13:00:00,77.24,77.29,77.13,77.16,36900.0,55.2879,55.3237,55.2092,55.2307,36900.0
2006-06-13 13:05:00,77.15,77.16,76.95,76.95,24000.0,55.2235,55.2307,55.0803,55.0803,24000.0
2006-06-13 13:10:00,76.94,77.04,76.86,77.03,27700.0,55.0732,55.1448,55.0159,55.1376,27700.0
2006-06-13 13:15:00,77.03,77.05,76.88,76.92,36600.0,55.1376,55.1519,55.0302,55.0589,36600.0
2006-06-13 13:20:00,76.92,76.98,76.88,76.91,26100.0,55.0589,55.1018,55.0302,55.0517,26100.0
2006-06-13 13:25:00,76.91,76.92,76.78,76.8,50400.0,55.0517,55.0589,54.9587,54.973,50400.0
2006-06-13 13:30:00,76.78,76.88,76.69,76.85,38300.0,54.9587,55.0302,54.8942,55.0088,38300.0
2006-06-13 13:35:00,76.9,76.96,76.69,76.73,42300.0,55.0445,55.0875,54.8942,54.9229,42300.0
2006-06-13 13:40:00,76.73,76.9,76.68,76.86,42800.0,54.9229,55.0445,54.8871,55.0159,42800.0
2006-06-13 13:45:00,76.9,77.03,76.88,76.88,47200.0,55.0445,55.1376,55.0302,55.0302,47200.0
2006-06-13 13:50:00,76.91,77.1,76.89,76.93,23500.0,55.0517,55.1877,55.0374,55.066,23500.0
2006-06-13 13:55:00,76.88,76.99,76.81,76.96,26800.0,55.0302,55.109,54.9801,55.0875,26800.0
2006-06-13 14:00:00,76.94,76.94,76.8,76.83,18000.0,55.0732,55.0732,54.973,54.9944,18000.0
2006-06-13 14:05:00,76.85,76.91,76.76,76.85,30300.0,55.0088,55.0517,54.9443,55.0088,30300.0
2006-06-13 14:10:00,76.84,76.85,76.74,76.74,15800.0,55.0016,55.0088,54.93,54.93,15800.0
2006-06-13 14:15:00,76.73,76.83,76.69,76.73,50200.0,54.9229,54.9944,54.8942,54.9229,50200.0
2006-06-13 14:20:00,76.73,76.73,76.61,76.66,69200.0,54.9229,54.9229,54.837,54.8728,69200.0
2006-06-13 14:25:00,76.65,76.7,76.53,76.67,100100.0,54.8656,54.9014,54.7797,54.8799,100100.0
2006-06-13 14:30:00,76.65,76.7,76.44,76.44,65400.0,54.8656,54.9014,54.7153,54.7153,65400.0
2006-06-13 14:35:00,76.47,76.56,76.4,76.49,84400.0,54.7368,54.8012,54.6867,54.7511,84400.0
2006-06-13 14:40:00,76.44,76.71,76.43,76.63,93700.0,54.7153,54.9085,54.7081,54.8513,93700.0
2006-06-13 14:45:00,76.63,76.7,76.47,76.69,110700.0,54.8513,54.9014,54.7368,54.8942,110700.0
2006-06-13 14:50:00,76.67,76.75,76.48,76.54,93700.0,54.8799,54.9372,54.7439,54.7869,93700.0
2006-06-13 14:55:00,76.56,76.8,76.54,76.7,75500.0,54.8012,54.973,54.7869,54.9014,75500.0
2006-06-13 15:00:00,76.69,76.74,76.49,76.58,108000.0,54.8942,54.93,54.7511,54.8155,108000.0
2006-06-13 15:05:00,76.59,76.65,76.49,76.65,41000.0,54.8227,54.8656,54.7511,54.8656,41000.0
2006-06-13 15:10:00,76.66,76.87,76.61,76.87,55200.0,54.8728,55.0231,54.837,55.0231,55200.0
2006-06-13 15:15:00,76.76,76.86,76.7,76.84,45700.0,54.9443,55.0159,54.9014,55.0016,45700.0
2006-06-13 15:20:00,76.84,76.96,76.83,76.96,48000.0,55.0016,55.0875,54.9944,55.0875,48000.0
2006-06-13 15:25:00,76.96,77.29,76.94,77.04,109900.0,55.0875,55.3237,55.0732,55.1448,109900.0
2006-06-13 15:30:00,77.04,77.4,77.02,77.31,54800.0,55.1448,55.4024,55.1304,55.338,54800.0
2006-06-13 15:35:00,77.3,77.39,77.03,77.15,89800.0,55.3309,55.3953,55.1376,55.2235,89800.0
2006-06-13 15:40:00,77.16,77.4,77.16,77.33,93600.0,55.2307,55.4024,55.2307,55.3523,93600.0
2006-06-13 15:45:00,77.33,77.34,77.01,77.02,92200.0,55.3523,55.3595,55.1233,55.1304,92200.0
2006-06-13 15:50:00,77.01,77.33,77.0,77.01,119100.0,55.1233,55.3523,55.1161,55.1233,119100.0
2006-06-13 15:55:00,76.99,77.33,76.85,76.87,124600.0,55.109,55.3523,55.0088,55.0231,124600.0
2006-06-14 09:30:00,79.4,79.6,79.2,79.55,348100.0,56.834,56.9772,56.6909,56.9414,348100.0
2006-06-14 09:35:00,79.6,80.6,79.59,80.57,380300.0,56.9772,57.693,56.97,57.6715,380300.0
2006-06-14 09:40:00,80.5,80.8,80.35,80.6,403600.0,57.6214,57.8361,57.514,57.693,403600.0
2006-06-14 09:45:00,80.62,80.94,80.23,80.25,375300.0,57.7073,57.9364,57.4281,57.4425,375300.0
2006-06-14 09:50:00,80.26,80.61,80.26,80.61,346600.0,57.4496,57.7001,57.4496,57.7001,346600.0
2006-06-14 09:55:00,80.64,80.74,80.36,80.69,198000.0,57.7216,57.7932,57.5212,57.7574,198000.0
2006-06-14 10:00:00,80.7,80.8,80.56,80.74,267700.0,57.7646,57.8361,57.6644,57.7932,267700.0
2006-06-14 10:05:00,80.75,80.93,80.65,80.91,249400.0,57.8004,57.9292,57.7288,57.9149,249400.0
2006-06-14 10:10:00,80.93,81.3,80.9,81.3,288100.0,57.9292,58.194,57.9077,58.194,288100.0
2006-06-14 10:15:00,81.26,81.5,81.1,81.11,202300.0,58.1654,58.3372,58.0509,58.058,202300.0
2006-06-14 10:20:00,81.11,81.25,80.8,80.87,235100.0,58.058,58.1583,57.8361,57.8863,235100.0
2006-06-14 10:25:00,80.88,80.98,80.79,80.98,140200.0,57.8934,57.965,57.829,57.965,140200.0
2006-06-14 10:30:00,80.93,81.06,80.89,81.01,195300.0,57.9292,58.0223,57.9006,57.9865,195300.0
2006-06-14 10:35:00,81.03,81.03,80.8,80.89,169900.0,58.0008,58.0008,57.8361,57.9006,169900.0
2006-06-14 10:40:00,80.89,80.89,80.67,80.82,211800.0,57.9006,57.9006,57.7431,57.8505,211800.0
2006-06-14 10:45:00,80.81,80.93,80.75,80.77,127900.0,57.8433,57.9292,57.8004,57.8147,127900.0
2006-06-14 10:50:00,80.75,80.89,80.75,80.84,149100.0,57.8004,57.9006,57.8004,57.8648,149100.0
2006-06-14 10:55:00,80.84,80.88,80.73,80.79,109300.0,57.8648,57.8934,57.786,57.829,109300.0
2006-06-14 11:00:00,80.8,80.88,80.68,80.69,86200.0,57.8361,57.8934,57.7502,57.7574,86200.0
2006-06-14 11:05:00,80.68,80.71,80.65,80.66,82000.0,57.7502,57.7717,57.7288,57.7359,82000.0
2006-06-14 11:10:00,80.65,80.88,80.63,80.82,103100.0,57.7288,57.8934,57.7145,57.8505,103100.0
2006-06-14 11:15:00,80.84,81.13,80.83,81.03,124900.0,57.8648,58.0724,57.8576,58.0008,124900.0
2006-06-14 11:20:00,81.01,81.05,80.93,81.0,67800.0,57.9865,58.0151,57.9292,57.9793,67800.0
2006-06-14 11:25:00,81.0,81.01,80.84,80.92,86100.0,57.9793,57.9865,57.8648,57.922,86100.0
2006-06-14 11:30:00,80.92,80.95,80.76,80.8,58300.0,57.922,57.9435,57.8075,57.8361,58300.0
2006-06-14 11:35:00,80.78,80.79,80.6,80.62,88300.0,57.8218,57.829,57.693,57.7073,88300.0
2006-06-14 11:40:00,80.61,80.68,80.58,80.62,135600.0,57.7001,57.7502,57.6787,57.7073,135600.0
2006-06-14 11:45:00,80.63,80.7,80.55,80.67,56900.0,57.7145,57.7646,57.6572,57.7431,56900.0
2006-06-14 11:50:00,80.64,80.78,80.64,80.74,84700.0,57.7216,57.8218,57.7216,57.7932,84700.0
2006-06-14 11:55:00,80.72,80.81,80.63,80.78,53300.0,57.7789,57.8433,57.7145,57.8218,53300.0
2006-06-14 12:00:00,80.76,80.8,80.65,80.71,41900.0,57.8075,57.8361,57.7288,57.7717,41900.0
2006-06-14 12:05:00,80.74,80.94,80.7,80.9,50400.0,57.7932,57.9364,57.7646,57.9077,50400.0
2006-06-14 12:10:00,80.86,81.24,80.86,81.14,71900.0,57.8791,58.1511,57.8791,58.0795,71900.0
2006-06-14 12:15:00,81.19,81.37,81.14,81.32,69600.0,58.1153,58.2441,58.0795,58.2084,69600.0
2006-06-14 12:20:00,81.28,81.38,81.24,81.24,32100.0,58.1797,58.2513,58.1511,58.1511,32100.0
2006-06-14 12:25:00,81.25,81.25,81.09,81.15,32900.0,58.1583,58.1583,58.0437,58.0867,32900.0
2006-06-14 12:30:00,81.15,81.26,81.15,81.23,49900.0,58.0867,58.1654,58.0867,58.1439,49900.0
2006-06-14 12:35:00,81.2,81.3,81.2,81.28,20000.0,58.1225,58.194,58.1225,58.1797,20000.0
2006-06-14 12:40:00,81.28,81.49,81.28,81.32,63100.0,58.1797,58.33,58.1797,58.2084,63100.0
2006-06-14 12:45:00,81.32,81.33,81.25,81.25,27700.0,58.2084,58.2155,58.1583,58.1583,27700.0
2006-06-14 12:50:00,81.26,81.39,81.24,81.39,34200.0,58.1654,58.2585,58.1511,58.2585,34200.0
2006-06-14 12:55:00,81.39,81.5,81.38,81.4,81600.0,58.2585,58.3372,58.2513,58.2656,81600.0
2006-06-14 13:00:00,81.39,81.39,81.28,81.31,29000.0,58.2585,58.2585,58.1797,58.2012,29000.0
2006-06-14 13:05:00,81.31,81.33,81.16,81.2,54500.0,58.2012,58.2155,58.0938,58.1225,54500.0
2006-06-14 13:10:00,81.19,81.24,81.08,81.2,103500.0,58.1153,58.1511,58.0366,58.1225,103500.0
2006-06-14 13:15:00,81.2,81.22,80.86,81.03,104500.0,58.1225,58.1368,57.8791,58.0008,104500.0
2006-06-14 13:20:00,81.02,81.13,80.93,80.97,70800.0,57.9936,58.0724,57.9292,57.9578,70800.0
2006-06-14 13:25:00,80.96,81.08,80.91,81.07,61100.0,57.9507,58.0366,57.9149,58.0294,61100.0
2006-06-14 13:30:00,81.07,81.07,80.82,80.89,39500.0,58.0294,58.0294,57.8505,57.9006,39500.0
2006-06-14 13:35:00,80.87,81.01,80.81,80.88,38300.0,57.8863,57.9865,57.8433,57.8934,38300.0
2006-06-14 13:40:00,80.88,81.07,80.88,80.97,43800.0,57.8934,58.0294,57.8934,57.9578,43800.0
2006-06-14 13:45:00,80.97,81.12,80.97,81.06,59400.0,57.9578,58.0652,57.9578,58.0223,59400.0
2006-06-14 13:50:00,81.04,81.11,80.95,81.0,55300.0,58.0079,58.058,57.9435,57.9793,55300.0
2006-06-14 13:55:00,81.0,81.01,80.85,80.88,52600.0,57.9793,57.9865,57.8719,57.8934,52600.0
2006-06-14 14:00:00,80.88,81.03,80.82,81.03,106100.0,57.8934,58.0008,57.8505,58.0008,106100.0
2006-06-14 14:05:00,81.03,81.19,81.02,81.16,112100.0,58.0008,58.1153,57.9936,58.0938,112100.0
2006-06-14 14:10:00,81.18,81.18,80.95,81.0,58200.0,58.1081,58.1081,57.9435,57.9793,58200.0
2006-06-14 14:15:00,81.01,81.18,80.96,81.09,49800.0,57.9865,58.1081,57.9507,58.0437,49800.0
2006-06-14 14:20:00,81.1,81.33,81.09,81.14,73500.0,58.0509,58.2155,58.0437,58.0795,73500.0
2006-06-14 14:25:00,81.16,81.19,81.02,81.13,76400.0,58.0938,58.1153,57.9936,58.0724,76400.0
2006-06-14 14:30:00,81.13,81.14,80.9,80.9,90000.0,58.0724,58.0795,57.9077,57.9077,90000.0
2006-06-14 14:35:00,81.04,81.13,80.86,81.04,65400.0,58.0079,58.0724,57.8791,58.0079,65400.0
2006-06-14 14:40:00,81.04,81.04,80.72,80.77,84100.0,58.0079,58.0079,57.7789,57.8147,84100.0
2006-06-14 14:45:00,80.76,80.89,80.49,80.56,163500.0,57.8075,57.9006,57.6142,57.6644,163500.0
2006-06-14 14:50:00,80.53,80.78,80.49,80.72,86000.0,57.6429,57.8218,57.6142,57.7789,86000.0
2006-06-14 14:55:00,80.73,80.83,80.65,80.67,51500.0,57.786,57.8576,57.7288,57.7431,51500.0
2006-06-14 15:00:00,80.67,80.84,80.63,80.84,50200.0,57.7431,57.8648,57.7145,57.8648,50200.0
2006-06-14 15:05:00,80.78,81.03,80.78,81.0,66700.0,57.8218,58.0008,57.8218,57.9793,66700.0
2006-06-14 15:10:00,81.0,81.11,80.97,80.99,63700.0,57.9793,58.058,57.9578,57.9721,63700.0
2006-06-14 15:15:00,81.0,81.25,80.95,81.19,71500.0,57.9793,58.1583,57.9435,58.1153,71500.0
2006-06-14 15:20:00,81.19,81.29,81.12,81.15,57100.0,58.1153,58.1869,58.0652,58.0867,57100.0
2006-06-14 15:25:00,81.15,81.44,81.06,81.4,103300.0,58.0867,58.2943,58.0223,58.2656,103300.0
2006-06-14 15:30:00,81.41,81.65,81.4,81.62,145100.0,58.2728,58.4446,58.2656,58.4231,145100.0
2006-06-14 15:35:00,81.62,81.69,81.47,81.5,117600.0,58.4231,58.4732,58.3157,58.3372,117600.0
2006-06-14 15:40:00,81.53,81.67,81.5,81.63,115400.0,58.3587,58.4589,58.3372,58.4303,115400.0
2006-06-14 15:45:00,81.63,81.9,81.62,81.79,284900.0,58.4303,58.6235,58.4231,58.5448,284900.0
2006-06-14 15:50:00,81.79,81.93,81.76,81.91,194600.0,58.5448,58.645,58.5233,58.6307,194600.0
2006-06-14 15:55:00,81.9,82.0,81.89,81.96,275200.0,58.6235,58.6951,58.6164,58.6665,275200.0
2006-06-15 09:30:00,82.01,82.5,82.01,82.5,292100.0,58.7023,59.053,58.7023,59.053,292100.0
2006-06-15 09:35:00,82.48,82.9,82.3,82.89,379500.0,59.0387,59.3393,58.9098,59.3322,379500.0
2006-06-15 09:40:00,82.9,83.5,82.83,83.5,231600.0,59.3393,59.7688,59.2892,59.7688,231600.0
2006-06-15 09:45:00,83.5,83.88,83.5,83.85,195300.0,59.7688,60.0408,59.7688,60.0193,195300.0
2006-06-15 09:50:00,83.86,84.29,83.73,83.85,416900.0,60.0265,60.3343,59.9334,60.0193,416900.0
2006-06-15 09:55:00,83.85,84.27,83.5,84.17,180400.0,60.0193,60.3199,59.7688,60.2484,180400.0
2006-06-15 10:00:00,84.16,84.16,83.83,83.95,239500.0,60.2412,60.2412,60.005,60.0909,239500.0
2006-06-15 10:05:00,83.95,83.95,83.62,83.84,153900.0,60.0909,60.0909,59.8547,60.0122,153900.0
2006-06-15 10:10:00,83.88,83.88,83.66,83.68,84500.0,60.0408,60.0408,59.8833,59.8976,84500.0
2006-06-15 10:15:00,83.68,83.85,83.66,83.73,47800.0,59.8976,60.0193,59.8833,59.9334,47800.0
2006-06-15 10:20:00,83.74,83.77,83.56,83.58,132800.0,59.9406,59.9621,59.8117,59.8261,132800.0
2006-06-15 10:25:00,83.56,83.92,83.55,83.88,89700.0,59.8117,60.0694,59.8046,60.0408,89700.0
2006-06-15 10:30:00,83.85,84.0,83.79,83.97,126500.0,60.0193,60.1267,59.9764,60.1052,126500.0
2006-06-15 10:35:00,83.97,84.52,83.97,84.45,183800.0,60.1052,60.4989,60.1052,60.4488,183800.0
2006-06-15 10:40:00,84.47,84.62,84.34,84.6,213900.0,60.4631,60.5705,60.3701,60.5562,213900.0
2006-06-15 10:45:00,84.59,84.68,84.4,84.47,148900.0,60.549,60.6134,60.413,60.4631,148900.0
2006-06-15 10:50:00,84.47,84.69,84.31,84.59,131600.0,60.4631,60.6206,60.3486,60.549,131600.0
2006-06-15 10:55:00,84.59,84.7,84.46,84.54,103700.0,60.549,60.6277,60.456,60.5132,103700.0
2006-06-15 11:00:00,84.54,84.88,84.54,84.77,151700.0,60.5132,60.7566,60.5132,60.6778,151700.0
2006-06-15 11:05:00,84.74,84.79,84.67,84.71,133500.0,60.6564,60.6922,60.6063,60.6349,133500.0
2006-06-15 11:10:00,84.72,84.8,84.59,84.6,107400.0,60.6421,60.6993,60.549,60.5562,107400.0
2006-06-15 11:15:00,84.59,84.73,84.51,84.7,120300.0,60.549,60.6492,60.4917,60.6277,120300.0
2006-06-15 11:20:00,84.7,84.73,84.37,84.38,85300.0,60.6277,60.6492,60.3915,60.3987,85300.0
2006-06-15 11:25:00,84.37,84.39,84.22,84.22,71700.0,60.3915,60.4058,60.2842,60.2842,71700.0
2006-06-15 11:30:00,84.24,84.25,84.13,84.23,78900.0,60.2985,60.3056,60.2197,60.2913,78900.0
2006-06-15 11:35:00,84.24,84.28,84.06,84.08,75600.0,60.2985,60.3271,60.1696,60.1839,75600.0
2006-06-15 11:40:00,84.08,84.12,84.05,84.08,52500.0,60.1839,60.2126,60.1625,60.1839,52500.0
2006-06-15 11:45:00,84.08,84.24,84.01,84.21,77100.0,60.1839,60.2985,60.1338,60.277,77100.0
2006-06-15 11:50:00,84.23,84.25,84.1,84.13,42300.0,60.2913,60.3056,60.1983,60.2197,42300.0
2006-06-15 11:55:00,84.13,84.3,84.09,84.29,60000.0,60.2197,60.3414,60.1911,60.3343,60000.0
2006-06-15 12:00:00,84.29,84.41,84.14,84.28,57500.0,60.3343,60.4202,60.2269,60.3271,57500.0
2006-06-15 12:05:00,84.3,84.31,84.19,84.31,52500.0,60.3414,60.3486,60.2627,60.3486,52500.0
2006-06-15 12:10:00,84.31,84.34,84.2,84.24,37200.0,60.3486,60.3701,60.2698,60.2985,37200.0
2006-06-15 12:15:00,84.24,84.32,84.15,84.22,70800.0,60.2985,60.3557,60.2341,60.2842,70800.0
2006-06-15 12:20:00,84.21,84.25,84.13,84.25,48500.0,60.277,60.3056,60.2197,60.3056,48500.0
2006-06-15 12:25:00,84.26,84.5,84.24,84.43,60600.0,60.3128,60.4846,60.2985,60.4345,60600.0
2006-06-15 12:30:00,84.44,84.44,84.26,84.31,29400.0,60.4416,60.4416,60.3128,60.3486,29400.0
2006-06-15 12:35:00,84.32,84.32,84.12,84.16,75300.0,60.3557,60.3557,60.2126,60.2412,75300.0
2006-06-15 12:40:00,84.18,84.28,84.1,84.14,52400.0,60.2555,60.3271,60.1983,60.2269,52400.0
2006-06-15 12:45:00,84.12,84.14,84.06,84.1,38700.0,60.2126,60.2269,60.1696,60.1983,38700.0
2006-06-15 12:50:00,84.07,84.1,83.86,83.95,83200.0,60.1768,60.1983,60.0265,60.0909,83200.0
2006-06-15 12:55:00,83.96,84.02,83.89,83.89,32700.0,60.0981,60.141,60.0479,60.0479,32700.0
2006-06-15 13:00:00,83.89,83.92,83.77,83.84,36700.0,60.0479,60.0694,59.9621,60.0122,36700.0
2006-06-15 13:05:00,83.8,83.84,83.7,83.8,44200.0,59.9835,60.0122,59.9119,59.9835,44200.0
2006-06-15 13:10:00,83.87,83.9,83.77,83.9,34900.0,60.0336,60.0551,59.9621,60.0551,34900.0
2006-06-15 13:15:00,83.89,83.97,83.89,83.9,31600.0,60.0479,60.1052,60.0479,60.0551,31600.0
2006-06-15 13:20:00,83.89,83.89,83.78,83.87,32700.0,60.0479,60.0479,59.9692,60.0336,32700.0
2006-06-15 13:25:00,83.88,83.88,83.71,83.74,26700.0,60.0408,60.0408,59.9191,59.9406,26700.0
2006-06-15 13:30:00,83.73,83.73,83.63,83.73,63900.0,59.9334,59.9334,59.8618,59.9334,63900.0
2006-06-15 13:35:00,83.75,83.75,83.61,83.68,32300.0,59.9477,59.9477,59.8475,59.8976,32300.0
2006-06-15 13:40:00,83.66,83.85,83.64,83.85,56500.0,59.8833,60.0193,59.869,60.0193,56500.0
2006-06-15 13:45:00,83.79,84.08,83.69,84.04,55000.0,59.9764,60.1839,59.9048,60.1553,55000.0
2006-06-15 13:50:00,84.07,84.08,83.8,83.81,29200.0,60.1768,60.1839,59.9835,59.9907,29200.0
2006-06-15 13:55:00,83.81,83.99,83.81,83.97,27200.0,59.9907,60.1195,59.9907,60.1052,27200.0
2006-06-15 14:00:00,83.97,84.21,83.97,84.15,65400.0,60.1052,60.277,60.1052,60.2341,65400.0
2006-06-15 14:05:00,84.14,84.21,83.92,84.02,59000.0,60.2269,60.277,60.0694,60.141,59000.0
2006-06-15 14:10:00,84.02,84.15,83.99,84.13,26200.0,60.141,60.2341,60.1195,60.2197,26200.0
2006-06-15 14:15:00,84.1,84.32,84.1,84.21,49100.0,60.1983,60.3557,60.1983,60.277,49100.0
2006-06-15 14:20:00,84.22,84.34,84.04,84.04,60700.0,60.2842,60.3701,60.1553,60.1553,60700.0
2006-06-15 14:25:00,84.08,84.18,84.04,84.11,32000.0,60.1839,60.2555,60.1553,60.2054,32000.0
2006-06-15 14:30:00,84.13,84.26,84.09,84.24,36400.0,60.2197,60.3128,60.1911,60.2985,36400.0
2006-06-15 14:35:00,84.25,84.5,84.16,84.5,54700.0,60.3056,60.4846,60.2412,60.4846,54700.0
2006-06-15 14:40:00,84.5,84.68,84.47,84.68,102800.0,60.4846,60.6134,60.4631,60.6134,102800.0
2006-06-15 14:45:00,84.68,84.74,84.46,84.72,95500.0,60.6134,60.6564,60.456,60.6421,95500.0
2006-06-15 14:50:00,84.74,84.76,84.66,84.68,49700.0,60.6564,60.6707,60.5991,60.6134,49700.0
2006-06-15 14:55:00,84.67,84.67,84.56,84.61,38300.0,60.6063,60.6063,60.5275,60.5633,38300.0
2006-06-15 15:00:00,84.61,84.66,84.48,84.6,59000.0,60.5633,60.5991,60.4703,60.5562,59000.0
2006-06-15 15:05:00,84.6,84.85,84.6,84.81,84000.0,60.5562,60.7351,60.5562,60.7065,84000.0
2006-06-15 15:10:00,84.77,84.8,84.64,84.73,37900.0,60.6778,60.6993,60.5848,60.6492,37900.0
2006-06-15 15:15:00,84.73,84.87,84.73,84.74,88900.0,60.6492,60.7494,60.6492,60.6564,88900.0
2006-06-15 15:20:00,84.73,84.95,84.7,84.9,80300.0,60.6492,60.8067,60.6277,60.7709,80300.0
2006-06-15 15:25:00,84.91,84.94,84.74,84.75,124400.0,60.7781,60.7995,60.6564,60.6635,124400.0
2006-06-15 15:30:00,84.77,84.98,84.75,84.94,74100.0,60.6778,60.8282,60.6635,60.7995,74100.0
2006-06-15 15:35:00,84.95,84.96,84.81,84.85,73800.0,60.8067,60.8138,60.7065,60.7351,73800.0
2006-06-15 15:40:00,84.85,85.0,84.84,84.89,179300.0,60.7351,60.8425,60.728,60.7637,179300.0
2006-06-15 15:45:00,84.89,85.13,84.87,84.99,173200.0,60.7637,60.9355,60.7494,60.8353,173200.0
2006-06-15 15:50:00,84.98,84.99,84.64,84.66,198100.0,60.8282,60.8353,60.5848,60.5991,198100.0
2006-06-15 15:55:00,84.66,84.76,84.55,84.68,227200.0,60.5991,60.6707,60.5204,60.6134,227200.0
2006-06-16 09:30:00,85.1,85.43,84.8,84.8,1530700.0,60.9141,61.1503,60.6993,60.6993,1530700.0
2006-06-16 09:35:00,84.81,85.23,84.75,85.1,102800.0,60.7065,61.0071,60.6635,60.9141,102800.0
2006-06-16 09:40:00,85.13,85.73,85.05,85.73,164900.0,60.9355,61.365,60.8783,61.365,164900.0
2006-06-16 09:45:00,85.65,85.7,85.1,85.22,104600.0,61.3077,61.3435,60.9141,61.0,104600.0
2006-06-16 09:50:00,85.28,85.59,85.22,85.3,84800.0,61.0429,61.2648,61.0,61.0572,84800.0
2006-06-16 09:55:00,85.23,85.6,85.23,85.4,90900.0,61.0071,61.272,61.0071,61.1288,90900.0
2006-06-16 10:00:00,85.4,85.43,85.25,85.32,94300.0,61.1288,61.1503,61.0214,61.0715,94300.0
2006-06-16 10:05:00,85.34,85.47,85.3,85.37,82700.0,61.0858,61.1789,61.0572,61.1073,82700.0
2006-06-16 10:10:00,85.38,85.5,85.25,85.43,100700.0,61.1145,61.2004,61.0214,61.1503,100700.0
2006-06-16 10:15:00,85.38,85.47,85.27,85.31,57600.0,61.1145,61.1789,61.0357,61.0644,57600.0
2006-06-16 10:20:00,85.3,85.57,85.19,85.57,118200.0,61.0572,61.2505,60.9785,61.2505,118200.0
2006-06-16 10:25:00,85.55,85.68,85.24,85.26,62600.0,61.2362,61.3292,61.0143,61.0286,62600.0
2006-06-16 10:30:00,85.24,85.47,85.24,85.3,39300.0,61.0143,61.1789,61.0143,61.0572,39300.0
2006-06-16 10:35:00,85.31,85.51,85.3,85.4,43800.0,61.0644,61.2075,61.0572,61.1288,43800.0
2006-06-16 10:40:00,85.4,85.4,85.26,85.26,53700.0,61.1288,61.1288,61.0286,61.0286,53700.0
2006-06-16 10:45:00,85.27,85.37,85.25,85.28,53300.0,61.0357,61.1073,61.0214,61.0429,53300.0
2006-06-16 10:50:00,85.3,85.44,85.25,85.34,68200.0,61.0572,61.1574,61.0214,61.0858,68200.0
2006-06-16 10:55:00,85.34,85.38,85.26,85.3,38300.0,61.0858,61.1145,61.0286,61.0572,38300.0
2006-06-16 11:00:00,85.36,85.56,85.3,85.51,66700.0,61.1002,61.2433,61.0572,61.2075,66700.0
2006-06-16 11:05:00,85.52,85.65,85.5,85.5,39500.0,61.2147,61.3077,61.2004,61.2004,39500.0
2006-06-16 11:10:00,85.47,85.59,85.35,85.47,48500.0,61.1789,61.2648,61.093,61.1789,48500.0
2006-06-16 11:15:00,85.43,85.49,85.36,85.37,40600.0,61.1503,61.1932,61.1002,61.1073,40600.0
2006-06-16 11:20:00,85.36,85.4,85.13,85.22,71800.0,61.1002,61.1288,60.9355,61.0,71800.0
2006-06-16 11:25:00,85.22,85.35,85.12,85.22,71300.0,61.0,61.093,60.9284,61.0,71300.0
2006-06-16 11:30:00,85.22,85.35,85.16,85.3,81700.0,61.0,61.093,60.957,61.0572,81700.0
2006-06-16 11:35:00,85.3,85.35,85.28,85.35,42100.0,61.0572,61.093,61.0429,61.093,42100.0
2006-06-16 11:40:00,85.35,85.4,85.24,85.36,28400.0,61.093,61.1288,61.0143,61.1002,28400.0
2006-06-16 11:45:00,85.35,85.51,85.35,85.4,34100.0,61.093,61.2075,61.093,61.1288,34100.0
2006-06-16 11:50:00,85.4,85.4,85.24,85.27,38200.0,61.1288,61.1288,61.0143,61.0357,38200.0
2006-06-16 11:55:00,85.25,85.3,85.22,85.25,22800.0,61.0214,61.0572,61.0,61.0214,22800.0
2006-06-16 12:00:00,85.23,85.41,85.22,85.32,50900.0,61.0071,61.136,61.0,61.0715,50900.0
2006-06-16 12:05:00,85.3,85.37,85.26,85.3,24200.0,61.0572,61.1073,61.0286,61.0572,24200.0
2006-06-16 12:10:00,85.33,85.55,85.2,85.24,50600.0,61.0787,61.2362,60.9856,61.0143,50600.0
2006-06-16 12:15:00,85.24,85.4,85.22,85.29,41100.0,61.0143,61.1288,61.0,61.0501,41100.0
2006-06-16 12:20:00,85.29,85.3,85.21,85.28,61700.0,61.0501,61.0572,60.9928,61.0429,61700.0
2006-06-16 12:25:00,85.27,85.32,85.25,85.29,59400.0,61.0357,61.0715,61.0214,61.0501,59400.0
2006-06-16 12:30:00,85.29,85.32,85.23,85.25,51100.0,61.0501,61.0715,61.0071,61.0214,51100.0
2006-06-16 12:35:00,85.24,85.28,85.2,85.28,54600.0,61.0143,61.0429,60.9856,61.0429,54600.0
2006-06-16 12:40:00,85.29,85.34,85.18,85.22,28100.0,61.0501,61.0858,60.9713,61.0,28100.0
2006-06-16 12:45:00,85.19,85.3,85.18,85.2,38500.0,60.9785,61.0572,60.9713,60.9856,38500.0
2006-06-16 12:50:00,85.21,85.3,85.2,85.22,76700.0,60.9928,61.0572,60.9856,61.0,76700.0
2006-06-16 12:55:00,85.23,85.35,85.22,85.35,22600.0,61.0071,61.093,61.0,61.093,22600.0
2006-06-16 13:00:00,85.3,85.39,85.3,85.36,17700.0,61.0572,61.1216,61.0572,61.1002,17700.0
2006-06-16 13:05:00,85.36,85.36,85.26,85.27,15100.0,61.1002,61.1002,61.0286,61.0357,15100.0
2006-06-16 13:10:00,85.27,85.29,85.24,85.27,17400.0,61.0357,61.0501,61.0143,61.0357,17400.0
2006-06-16 13:15:00,85.27,85.37,85.24,85.28,40600.0,61.0357,61.1073,61.0143,61.0429,40600.0
2006-06-16 13:20:00,85.27,85.28,85.24,85.27,12600.0,61.0357,61.0429,61.0143,61.0357,12600.0
2006-06-16 13:25:00,85.27,85.34,85.25,85.28,37400.0,61.0357,61.0858,61.0214,61.0429,37400.0
2006-06-16 13:30:00,85.27,85.34,85.27,85.27,47500.0,61.0357,61.0858,61.0357,61.0357,47500.0
2006-06-16 13:35:00,85.27,85.31,85.24,85.27,30500.0,61.0357,61.0644,61.0143,61.0357,30500.0
2006-06-16 13:40:00,85.26,85.29,85.24,85.25,24500.0,61.0286,61.0501,61.0143,61.0214,24500.0
2006-06-16 13:45:00,85.25,85.32,85.24,85.28,33700.0,61.0214,61.0715,61.0143,61.0429,33700.0
2006-06-16 13:50:00,85.28,85.35,85.24,85.26,30600.0,61.0429,61.093,61.0143,61.0286,30600.0
2006-06-16 13:55:00,85.26,85.3,85.25,85.26,35100.0,61.0286,61.0572,61.0214,61.0286,35100.0
2006-06-16 14:00:00,85.24,85.26,85.24,85.24,33600.0,61.0143,61.0286,61.0143,61.0143,33600.0
2006-06-16 14:05:00,85.24,85.29,85.24,85.24,52500.0,61.0143,61.0501,61.0143,61.0143,52500.0
2006-06-16 14:10:00,85.24,85.36,85.24,85.31,33000.0,61.0143,61.1002,61.0143,61.0644,33000.0
2006-06-16 14:15:00,85.33,85.72,85.33,85.64,67700.0,61.0787,61.3579,61.0787,61.3006,67700.0
2006-06-16 14:20:00,85.64,85.65,85.58,85.58,39700.0,61.3006,61.3077,61.2576,61.2576,39700.0
2006-06-16 14:25:00,85.59,85.66,85.49,85.65,27800.0,61.2648,61.3149,61.1932,61.3077,27800.0
2006-06-16 14:30:00,85.65,85.75,85.6,85.74,50300.0,61.3077,61.3793,61.272,61.3722,50300.0
2006-06-16 14:35:00,85.74,85.75,85.55,85.55,43700.0,61.3722,61.3793,61.2362,61.2362,43700.0
2006-06-16 14:40:00,85.56,85.61,85.51,85.51,30200.0,61.2433,61.2791,61.2075,61.2075,30200.0
2006-06-16 14:45:00,85.51,85.56,85.48,85.56,29800.0,61.2075,61.2433,61.1861,61.2433,29800.0
2006-06-16 14:50:00,85.55,85.67,85.51,85.66,29600.0,61.2362,61.3221,61.2075,61.3149,29600.0
2006-06-16 14:55:00,85.7,85.75,85.63,85.75,59600.0,61.3435,61.3793,61.2934,61.3793,59600.0
2006-06-16 15:00:00,85.73,85.85,85.69,85.75,71900.0,61.365,61.4509,61.3364,61.3793,71900.0
2006-06-16 15:05:00,85.74,85.75,85.56,85.63,42600.0,61.3722,61.3793,61.2433,61.2934,42600.0
2006-06-16 15:10:00,85.62,85.8,85.61,85.69,31400.0,61.2863,61.4151,61.2791,61.3364,31400.0
2006-06-16 15:15:00,85.68,85.69,85.53,85.69,45800.0,61.3292,61.3364,61.2219,61.3364,45800.0
2006-06-16 15:20:00,85.69,85.69,85.55,85.59,37700.0,61.3364,61.3364,61.2362,61.2648,37700.0
2006-06-16 15:25:00,85.59,85.77,85.57,85.77,64400.0,61.2648,61.3936,61.2505,61.3936,64400.0
2006-06-16 15:30:00,85.77,85.83,85.69,85.71,72600.0,61.3936,61.4366,61.3364,61.3507,72600.0
2006-06-16 15:35:00,85.71,85.76,85.55,85.56,73100.0,61.3507,61.3865,61.2362,61.2433,73100.0
2006-06-16 15:40:00,85.56,85.72,85.48,85.48,84600.0,61.2433,61.3579,61.1861,61.1861,84600.0
2006-06-16 15:45:00,85.47,85.47,85.3,85.38,95300.0,61.1789,61.1789,61.0572,61.1145,95300.0
2006-06-16 15:50:00,85.38,85.56,85.38,85.56,71900.0,61.1145,61.2433,61.1145,61.2433,71900.0
2006-06-16 15:55:00,85.55,85.58,85.53,85.53,128900.0,61.2362,61.2576,61.2219,61.2219,128900.0
2006-06-19 09:30:00,85.65,86.0,85.65,85.9,195200.0,61.3077,61.5583,61.3077,61.4867,195200.0
2006-06-19 09:35:00,85.9,86.09,85.77,85.77,133400.0,61.4867,61.6227,61.3936,61.3936,133400.0
2006-06-19 09:40:00,85.85,86.23,85.85,86.15,144900.0,61.4509,61.7229,61.4509,61.6656,144900.0
2006-06-19 09:45:00,86.13,86.18,85.91,86.14,49600.0,61.6513,61.6871,61.4939,61.6585,49600.0
2006-06-19 09:50:00,86.14,86.2,85.89,86.05,63400.0,61.6585,61.7014,61.4795,61.5941,63400.0
2006-06-19 09:55:00,86.07,86.11,85.89,86.04,79800.0,61.6084,61.637,61.4795,61.5869,79800.0
2006-06-19 10:00:00,86.01,86.12,85.9,86.09,57900.0,61.5654,61.6442,61.4867,61.6227,57900.0
2006-06-19 10:05:00,86.06,86.11,85.95,86.08,147500.0,61.6012,61.637,61.5225,61.6155,147500.0
2006-06-19 10:10:00,86.08,86.16,85.99,86.16,57900.0,61.6155,61.6728,61.5511,61.6728,57900.0
2006-06-19 10:15:00,86.16,86.17,85.96,85.98,201100.0,61.6728,61.68,61.5296,61.544,201100.0
2006-06-19 10:20:00,85.98,85.98,85.58,85.67,55700.0,61.544,61.544,61.2576,61.3221,55700.0
2006-06-19 10:25:00,85.66,85.9,85.62,85.79,41000.0,61.3149,61.4867,61.2863,61.408,41000.0
2006-06-19 10:30:00,85.79,85.85,85.6,85.6,72400.0,61.408,61.4509,61.272,61.272,72400.0
2006-06-19 10:35:00,85.58,85.6,85.09,85.1,139100.0,61.2576,61.272,60.9069,60.9141,139100.0
2006-06-19 10:40:00,85.1,85.31,85.04,85.24,86600.0,60.9141,61.0644,60.8711,61.0143,86600.0
2006-06-19 10:45:00,85.23,85.33,85.1,85.1,60100.0,61.0071,61.0787,60.9141,60.9141,60100.0
2006-06-19 10:50:00,85.1,85.41,85.08,85.39,55500.0,60.9141,61.136,60.8997,61.1216,55500.0
2006-06-19 10:55:00,85.41,85.43,85.3,85.33,34800.0,61.136,61.1503,61.0572,61.0787,34800.0
2006-06-19 11:00:00,85.33,85.33,85.08,85.08,41500.0,61.0787,61.0787,60.8997,60.8997,41500.0
2006-06-19 11:05:00,85.09,85.25,85.08,85.15,53200.0,60.9069,61.0214,60.8997,60.9498,53200.0
2006-06-19 11:10:00,85.15,85.3,85.15,85.24,24700.0,60.9498,61.0572,60.9498,61.0143,24700.0
2006-06-19 11:15:00,85.28,85.35,85.12,85.35,29300.0,61.0429,61.093,60.9284,61.093,29300.0
2006-06-19 11:20:00,85.37,85.37,85.23,85.28,28900.0,61.1073,61.1073,61.0071,61.0429,28900.0
2006-06-19 11:25:00,85.27,85.27,85.17,85.2,36600.0,61.0357,61.0357,60.9642,60.9856,36600.0
2006-06-19 11:30:00,85.2,85.26,85.07,85.13,37700.0,60.9856,61.0286,60.8926,60.9355,37700.0
2006-06-19 11:35:00,85.12,85.13,84.75,84.82,73100.0,60.9284,60.9355,60.6635,60.7136,73100.0
2006-06-19 11:40:00,84.75,84.99,84.75,84.9,84200.0,60.6635,60.8353,60.6635,60.7709,84200.0
2006-06-19 11:45:00,84.89,84.98,84.78,84.91,42600.0,60.7637,60.8282,60.685,60.7781,42600.0
2006-06-19 11:50:00,84.9,84.91,84.8,84.81,27100.0,60.7709,60.7781,60.6993,60.7065,27100.0
2006-06-19 11:55:00,84.81,84.91,84.79,84.83,25700.0,60.7065,60.7781,60.6922,60.7208,25700.0
2006-06-19 12:00:00,84.77,84.99,84.77,84.97,22600.0,60.6778,60.8353,60.6778,60.821,22600.0
2006-06-19 12:05:00,84.98,85.19,84.94,85.08,60000.0,60.8282,60.9785,60.7995,60.8997,60000.0
2006-06-19 12:10:00,85.02,85.14,85.02,85.09,16500.0,60.8568,60.9427,60.8568,60.9069,16500.0
2006-06-19 12:15:00,85.12,85.3,85.09,85.21,39000.0,60.9284,61.0572,60.9069,60.9928,39000.0
2006-06-19 12:20:00,85.21,85.27,85.08,85.12,26500.0,60.9928,61.0357,60.8997,60.9284,26500.0
2006-06-19 12:25:00,85.11,85.24,85.11,85.24,15100.0,60.9212,61.0143,60.9212,61.0143,15100.0
2006-06-19 12:30:00,85.25,85.41,85.24,85.41,25400.0,61.0214,61.136,61.0143,61.136,25400.0
2006-06-19 12:35:00,85.41,85.41,85.21,85.25,21800.0,61.136,61.136,60.9928,61.0214,21800.0
2006-06-19 12:40:00,85.25,85.33,85.25,85.33,9700.0,61.0214,61.0787,61.0214,61.0787,9700.0
2006-06-19 12:45:00,85.33,85.43,85.31,85.39,24600.0,61.0787,61.1503,61.0644,61.1216,24600.0
2006-06-19 12:50:00,85.36,85.36,85.26,85.32,19400.0,61.1002,61.1002,61.0286,61.0715,19400.0
2006-06-19 12:55:00,85.32,85.42,85.32,85.36,22800.0,61.0715,61.1431,61.0715,61.1002,22800.0
2006-06-19 13:00:00,85.36,85.38,85.32,85.36,18000.0,61.1002,61.1145,61.0715,61.1002,18000.0
2006-06-19 13:05:00,85.35,85.36,85.07,85.08,46700.0,61.093,61.1002,60.8926,60.8997,46700.0
2006-06-19 13:10:00,85.08,85.08,84.79,84.89,47300.0,60.8997,60.8997,60.6922,60.7637,47300.0
2006-06-19 13:15:00,84.89,84.97,84.8,84.92,41600.0,60.7637,60.821,60.6993,60.7852,41600.0
2006-06-19 13:20:00,84.96,84.96,84.8,84.8,34100.0,60.8138,60.8138,60.6993,60.6993,34100.0
2006-06-19 13:25:00,84.8,84.89,84.76,84.89,51500.0,60.6993,60.7637,60.6707,60.7637,51500.0
2006-06-19 13:30:00,84.89,84.94,84.81,84.82,26000.0,60.7637,60.7995,60.7065,60.7136,26000.0
2006-06-19 13:35:00,84.82,84.82,84.67,84.71,56800.0,60.7136,60.7136,60.6063,60.6349,56800.0
2006-06-19 13:40:00,84.71,84.75,84.6,84.74,59000.0,60.6349,60.6635,60.5562,60.6564,59000.0
2006-06-19 13:45:00,84.74,84.9,84.74,84.87,60400.0,60.6564,60.7709,60.6564,60.7494,60400.0
2006-06-19 13:50:00,84.86,84.98,84.84,84.96,49000.0,60.7423,60.8282,60.728,60.8138,49000.0
2006-06-19 13:55:00,84.91,84.92,84.82,84.84,37700.0,60.7781,60.7852,60.7136,60.728,37700.0
2006-06-19 14:00:00,84.84,84.85,84.73,84.79,42400.0,60.728,60.7351,60.6492,60.6922,42400.0
2006-06-19 14:05:00,84.79,84.79,84.6,84.64,36500.0,60.6922,60.6922,60.5562,60.5848,36500.0
2006-06-19 14:10:00,84.63,84.79,84.63,84.77,28100.0,60.5776,60.6922,60.5776,60.6778,28100.0
2006-06-19 14:15:00,84.78,84.8,84.75,84.79,27600.0,60.685,60.6993,60.6635,60.6922,27600.0
2006-06-19 14:20:00,84.78,84.81,84.65,84.66,38200.0,60.685,60.7065,60.592,60.5991,38200.0
2006-06-19 14:25:00,84.65,84.8,84.63,84.77,52100.0,60.592,60.6993,60.5776,60.6778,52100.0
2006-06-19 14:30:00,84.76,84.89,84.72,84.77,63700.0,60.6707,60.7637,60.6421,60.6778,63700.0
2006-06-19 14:35:00,84.77,84.87,84.72,84.74,37700.0,60.6778,60.7494,60.6421,60.6564,37700.0
2006-06-19 14:40:00,84.73,84.77,84.61,84.61,43900.0,60.6492,60.6778,60.5633,60.5633,43900.0
2006-06-19 14:45:00,84.62,84.68,84.44,84.46,60400.0,60.5705,60.6134,60.4416,60.456,60400.0
2006-06-19 14:50:00,84.47,84.65,84.45,84.57,39500.0,60.4631,60.592,60.4488,60.5347,39500.0
2006-06-19 14:55:00,84.58,84.61,84.31,84.34,40600.0,60.5418,60.5633,60.3486,60.3701,40600.0
2006-06-19 15:00:00,84.34,84.5,84.33,84.5,48600.0,60.3701,60.4846,60.3629,60.4846,48600.0
2006-06-19 15:05:00,84.5,84.61,84.39,84.48,37700.0,60.4846,60.5633,60.4058,60.4703,37700.0
2006-06-19 15:10:00,84.48,84.71,84.48,84.55,33900.0,60.4703,60.6349,60.4703,60.5204,33900.0
2006-06-19 15:15:00,84.53,84.75,84.53,84.71,44900.0,60.5061,60.6635,60.5061,60.6349,44900.0
2006-06-19 15:20:00,84.75,84.79,84.67,84.67,53100.0,60.6635,60.6922,60.6063,60.6063,53100.0
2006-06-19 15:25:00,84.68,84.9,84.67,84.9,61000.0,60.6134,60.7709,60.6063,60.7709,61000.0
2006-06-19 15:30:00,84.9,85.04,84.89,85.04,48400.0,60.7709,60.8711,60.7637,60.8711,48400.0
2006-06-19 15:35:00,85.04,85.1,85.0,85.01,45700.0,60.8711,60.9141,60.8425,60.8496,45700.0
2006-06-19 15:40:00,84.95,84.95,84.67,84.76,43600.0,60.8067,60.8067,60.6063,60.6707,43600.0
2006-06-19 15:45:00,84.77,84.77,84.55,84.69,61100.0,60.6778,60.6778,60.5204,60.6206,61100.0
2006-06-19 15:50:00,84.68,84.92,84.68,84.86,74300.0,60.6134,60.7852,60.6134,60.7423,74300.0
2006-06-19 15:55:00,84.85,84.86,84.74,84.74,95300.0,60.7351,60.7423,60.6564,60.6564,95300.0
2006-06-20 09:30:00,85.25,85.25,84.84,84.92,96800.0,61.0214,61.0214,60.728,60.7852,96800.0
2006-06-20 09:35:00,84.93,85.17,84.89,85.0,43700.0,60.7924,60.9642,60.7637,60.8425,43700.0
2006-06-20 09:40:00,85.0,85.0,84.46,84.74,63600.0,60.8425,60.8425,60.456,60.6564,63600.0
2006-06-20 09:45:00,84.73,84.82,84.64,84.74,48000.0,60.6492,60.7136,60.5848,60.6564,48000.0
2006-06-20 09:50:00,84.74,84.95,84.65,84.92,54700.0,60.6564,60.8067,60.592,60.7852,54700.0
2006-06-20 09:55:00,84.91,85.0,84.76,84.79,64600.0,60.7781,60.8425,60.6707,60.6922,64600.0
2006-06-20 10:00:00,84.76,84.78,84.63,84.71,43300.0,60.6707,60.685,60.5776,60.6349,43300.0
2006-06-20 10:05:00,84.74,84.77,84.57,84.6,33600.0,60.6564,60.6778,60.5347,60.5562,33600.0
2006-06-20 10:10:00,84.63,84.68,84.29,84.29,33000.0,60.5776,60.6134,60.3343,60.3343,33000.0
2006-06-20 10:15:00,84.29,84.42,84.11,84.11,57100.0,60.3343,60.4273,60.2054,60.2054,57100.0
2006-06-20 10:20:00,84.12,84.25,84.05,84.17,83800.0,60.2126,60.3056,60.1625,60.2484,83800.0
2006-06-20 10:25:00,84.14,84.4,84.11,84.31,31600.0,60.2269,60.413,60.2054,60.3486,31600.0
2006-06-20 10:30:00,84.23,84.58,84.23,84.56,55700.0,60.2913,60.5418,60.2913,60.5275,55700.0
2006-06-20 10:35:00,84.55,84.7,84.54,84.64,76500.0,60.5204,60.6277,60.5132,60.5848,76500.0
2006-06-20 10:40:00,84.68,84.69,84.54,84.57,32200.0,60.6134,60.6206,60.5132,60.5347,32200.0
2006-06-20 10:45:00,84.6,84.68,84.56,84.68,23700.0,60.5562,60.6134,60.5275,60.6134,23700.0
2006-06-20 10:50:00,84.68,84.83,84.63,84.8,27200.0,60.6134,60.7208,60.5776,60.6993,27200.0
2006-06-20 10:55:00,84.79,84.79,84.62,84.62,24800.0,60.6922,60.6922,60.5705,60.5705,24800.0
2006-06-20 11:00:00,84.6,84.75,84.5,84.74,40500.0,60.5562,60.6635,60.4846,60.6564,40500.0
2006-06-20 11:05:00,84.7,84.86,84.68,84.78,61700.0,60.6277,60.7423,60.6134,60.685,61700.0
2006-06-20 11:10:00,84.84,84.86,84.77,84.81,34700.0,60.728,60.7423,60.6778,60.7065,34700.0
2006-06-20 11:15:00,84.81,84.85,84.78,84.84,15000.0,60.7065,60.7351,60.685,60.728,15000.0
2006-06-20 11:20:00,84.83,84.93,84.8,84.84,70500.0,60.7208,60.7924,60.6993,60.728,70500.0
2006-06-20 11:25:00,84.86,85.03,84.86,85.01,50600.0,60.7423,60.864,60.7423,60.8496,50600.0
2006-06-20 11:30:00,85.01,85.11,84.94,84.97,36200.0,60.8496,60.9212,60.7995,60.821,36200.0
2006-06-20 11:35:00,84.97,85.25,84.97,85.2,48600.0,60.821,61.0214,60.821,60.9856,48600.0
2006-06-20 11:40:00,85.2,85.33,85.16,85.25,60600.0,60.9856,61.0787,60.957,61.0214,60600.0
2006-06-20 11:45:00,85.24,85.38,85.13,85.37,57600.0,61.0143,61.1145,60.9355,61.1073,57600.0
2006-06-20 11:50:00,85.38,85.38,85.29,85.35,43700.0,61.1145,61.1145,61.0501,61.093,43700.0
2006-06-20 11:55:00,85.35,85.48,85.34,85.44,37900.0,61.093,61.1861,61.0858,61.1574,37900.0
2006-06-20 12:00:00,85.42,85.43,85.29,85.38,48000.0,61.1431,61.1503,61.0501,61.1145,48000.0
2006-06-20 12:05:00,85.41,85.41,85.3,85.33,33900.0,61.136,61.136,61.0572,61.0787,33900.0
2006-06-20 12:10:00,85.32,85.35,85.26,85.32,28600.0,61.0715,61.093,61.0286,61.0715,28600.0
2006-06-20 12:15:00,85.33,85.34,85.24,85.27,27800.0,61.0787,61.0858,61.0143,61.0357,27800.0
2006-06-20 12:20:00,85.28,85.35,85.26,85.34,28600.0,61.0429,61.093,61.0286,61.0858,28600.0
2006-06-20 12:25:00,85.34,85.35,85.25,85.29,16000.0,61.0858,61.093,61.0214,61.0501,16000.0
2006-06-20 12:30:00,85.24,85.33,85.23,85.3,15700.0,61.0143,61.0787,61.0071,61.0572,15700.0
2006-06-20 12:35:00,85.28,85.32,85.26,85.27,11400.0,61.0429,61.0715,61.0286,61.0357,11400.0
2006-06-20 12:40:00,85.27,85.33,85.26,85.33,28500.0,61.0357,61.0787,61.0286,61.0787,28500.0
2006-06-20 12:45:00,85.33,85.47,85.31,85.47,21000.0,61.0787,61.1789,61.0644,61.1789,21000.0
2006-06-20 12:50:00,85.47,85.47,85.28,85.37,41100.0,61.1789,61.1789,61.0429,61.1073,41100.0
2006-06-20 12:55:00,85.37,85.45,85.35,85.37,23200.0,61.1073,61.1646,61.093,61.1073,23200.0
2006-06-20 13:00:00,85.37,85.43,85.34,85.42,12400.0,61.1073,61.1503,61.0858,61.1431,12400.0
2006-06-20 13:05:00,85.39,85.39,85.29,85.29,27300.0,61.1216,61.1216,61.0501,61.0501,27300.0
2006-06-20 13:10:00,85.29,85.33,85.25,85.26,14100.0,61.0501,61.0787,61.0214,61.0286,14100.0
2006-06-20 13:15:00,85.26,85.33,85.24,85.27,20700.0,61.0286,61.0787,61.0143,61.0357,20700.0
2006-06-20 13:20:00,85.27,85.29,85.25,85.27,17200.0,61.0357,61.0501,61.0214,61.0357,17200.0
2006-06-20 13:25:00,85.26,85.26,85.1,85.1,23300.0,61.0286,61.0286,60.9141,60.9141,23300.0
2006-06-20 13:30:00,85.11,85.11,85.0,85.02,35600.0,60.9212,60.9212,60.8425,60.8568,35600.0
2006-06-20 13:35:00,85.02,85.06,85.0,85.04,15200.0,60.8568,60.8854,60.8425,60.8711,15200.0
2006-06-20 13:40:00,85.06,85.24,85.01,85.24,25100.0,60.8854,61.0143,60.8496,61.0143,25100.0
2006-06-20 13:45:00,85.22,85.35,85.2,85.2,11900.0,61.0,61.093,60.9856,60.9856,11900.0
2006-06-20 13:50:00,85.2,85.21,85.13,85.14,9200.0,60.9856,60.9928,60.9355,60.9427,9200.0
2006-06-20 13:55:00,85.14,85.14,85.05,85.06,8800.0,60.9427,60.9427,60.8783,60.8854,8800.0
2006-06-20 14:00:00,85.06,85.12,85.01,85.01,17400.0,60.8854,60.9284,60.8496,60.8496,17400.0
2006-06-20 14:05:00,85.01,85.04,85.0,85.04,18700.0,60.8496,60.8711,60.8425,60.8711,18700.0
2006-06-20 14:10:00,85.03,85.09,85.01,85.05,22100.0,60.864,60.9069,60.8496,60.8783,22100.0
2006-06-20 14:15:00,85.05,85.06,85.0,85.01,25100.0,60.8783,60.8854,60.8425,60.8496,25100.0
2006-06-20 14:20:00,85.0,85.08,84.86,84.87,48900.0,60.8425,60.8997,60.7423,60.7494,48900.0
2006-06-20 14:25:00,84.87,84.94,84.81,84.9,22800.0,60.7494,60.7995,60.7065,60.7709,22800.0
2006-06-20 14:30:00,84.91,84.93,84.82,84.88,20600.0,60.7781,60.7924,60.7136,60.7566,20600.0
2006-06-20 14:35:00,84.88,85.08,84.85,84.93,18300.0,60.7566,60.8997,60.7351,60.7924,18300.0
2006-06-20 14:40:00,84.98,84.99,84.88,84.89,15300.0,60.8282,60.8353,60.7566,60.7637,15300.0
2006-06-20 14:45:00,84.87,84.88,84.83,84.84,13100.0,60.7494,60.7566,60.7208,60.728,13100.0
2006-06-20 14:50:00,84.83,84.97,84.82,84.94,19300.0,60.7208,60.821,60.7136,60.7995,19300.0
2006-06-20 14:55:00,84.95,84.97,84.86,84.95,16200.0,60.8067,60.821,60.7423,60.8067,16200.0
2006-06-20 15:00:00,84.95,84.95,84.84,84.92,21300.0,60.8067,60.8067,60.728,60.7852,21300.0
2006-06-20 15:05:00,84.89,84.97,84.82,84.85,18200.0,60.7637,60.821,60.7136,60.7351,18200.0
2006-06-20 15:10:00,84.85,84.92,84.85,84.91,12700.0,60.7351,60.7852,60.7351,60.7781,12700.0
2006-06-20 15:15:00,84.92,84.95,84.88,84.92,16700.0,60.7852,60.8067,60.7566,60.7852,16700.0
2006-06-20 15:20:00,84.91,84.98,84.82,84.88,16800.0,60.7781,60.8282,60.7136,60.7566,16800.0
2006-06-20 15:25:00,84.9,84.96,84.84,84.95,17100.0,60.7709,60.8138,60.728,60.8067,17100.0
2006-06-20 15:30:00,84.92,84.95,84.8,84.84,42200.0,60.7852,60.8067,60.6993,60.728,42200.0
2006-06-20 15:35:00,84.85,84.89,84.7,84.81,50700.0,60.7351,60.7637,60.6277,60.7065,50700.0
2006-06-20 15:40:00,84.81,84.81,84.77,84.8,20200.0,60.7065,60.7065,60.6778,60.6993,20200.0
2006-06-20 15:45:00,84.8,84.81,84.7,84.7,25500.0,60.6993,60.7065,60.6277,60.6277,25500.0
2006-06-20 15:50:00,84.72,84.88,84.7,84.82,49400.0,60.6421,60.7566,60.6277,60.7136,49400.0
2006-06-20 15:55:00,84.83,84.83,84.72,84.81,64500.0,60.7208,60.7208,60.6421,60.7065,64500.0
2006-06-21 09:30:00,84.9,85.23,84.9,85.11,71500.0,60.7709,61.0071,60.7709,60.9212,71500.0
2006-06-21 09:35:00,85.26,85.65,85.0,85.41,68500.0,61.0286,61.3077,60.8425,61.136,68500.0
2006-06-21 09:40:00,85.38,85.55,85.3,85.36,69500.0,61.1145,61.2362,61.0572,61.1002,69500.0
2006-06-21 09:45:00,85.35,85.6,85.32,85.6,58900.0,61.093,61.272,61.0715,61.272,58900.0
2006-06-21 09:50:00,85.52,85.57,85.39,85.45,64800.0,61.2147,61.2505,61.1216,61.1646,64800.0
2006-06-21 09:55:00,85.36,85.46,85.2,85.41,41100.0,61.1002,61.1717,60.9856,61.136,41100.0
2006-06-21 10:00:00,85.4,85.7,85.35,85.64,50500.0,61.1288,61.3435,61.093,61.3006,50500.0
2006-06-21 10:05:00,85.66,85.75,85.55,85.57,48900.0,61.3149,61.3793,61.2362,61.2505,48900.0
2006-06-21 10:10:00,85.52,85.57,85.22,85.24,81700.0,61.2147,61.2505,61.0,61.0143,81700.0
2006-06-21 10:15:00,85.23,85.44,85.18,85.42,44200.0,61.0071,61.1574,60.9713,61.1431,44200.0
2006-06-21 10:20:00,85.42,85.71,85.41,85.71,78200.0,61.1431,61.3507,61.136,61.3507,78200.0
2006-06-21 10:25:00,85.71,85.75,85.55,85.72,65000.0,61.3507,61.3793,61.2362,61.3579,65000.0
2006-06-21 10:30:00,85.69,85.85,85.66,85.66,170400.0,61.3364,61.4509,61.3149,61.3149,170400.0
2006-06-21 10:35:00,85.66,85.71,85.61,85.69,68800.0,61.3149,61.3507,61.2791,61.3364,68800.0
2006-06-21 10:40:00,85.71,85.73,85.57,85.57,51700.0,61.3507,61.365,61.2505,61.2505,51700.0
2006-06-21 10:45:00,85.55,85.67,85.52,85.64,81000.0,61.2362,61.3221,61.2147,61.3006,81000.0
2006-06-21 10:50:00,85.62,85.62,85.46,85.48,45600.0,61.2863,61.2863,61.1717,61.1861,45600.0
2006-06-21 10:55:00,85.48,85.8,85.48,85.76,125700.0,61.1861,61.4151,61.1861,61.3865,125700.0
2006-06-21 11:00:00,85.73,85.8,85.61,85.63,76400.0,61.365,61.4151,61.2791,61.2934,76400.0
2006-06-21 11:05:00,85.63,85.74,85.55,85.58,43200.0,61.2934,61.3722,61.2362,61.2576,43200.0
2006-06-21 11:10:00,85.58,85.67,85.55,85.55,37900.0,61.2576,61.3221,61.2362,61.2362,37900.0
2006-06-21 11:15:00,85.55,85.68,85.55,85.65,35700.0,61.2362,61.3292,61.2362,61.3077,35700.0
2006-06-21 11:20:00,85.65,85.67,85.6,85.66,31400.0,61.3077,61.3221,61.272,61.3149,31400.0
2006-06-21 11:25:00,85.64,85.66,85.61,85.66,30100.0,61.3006,61.3149,61.2791,61.3149,30100.0
2006-06-21 11:30:00,85.65,85.67,85.6,85.6,22500.0,61.3077,61.3221,61.272,61.272,22500.0
2006-06-21 11:35:00,85.61,85.67,85.59,85.64,48000.0,61.2791,61.3221,61.2648,61.3006,48000.0
2006-06-21 11:40:00,85.65,85.7,85.63,85.7,72600.0,61.3077,61.3435,61.2934,61.3435,72600.0
2006-06-21 11:45:00,85.7,85.77,85.65,85.66,80100.0,61.3435,61.3936,61.3077,61.3149,80100.0
2006-06-21 11:50:00,85.67,85.71,85.59,85.59,22700.0,61.3221,61.3507,61.2648,61.2648,22700.0
2006-06-21 11:55:00,85.63,85.71,85.6,85.69,33100.0,61.2934,61.3507,61.272,61.3364,33100.0
2006-06-21 12:00:00,85.68,85.77,85.68,85.73,86100.0,61.3292,61.3936,61.3292,61.365,86100.0
2006-06-21 12:05:00,85.73,85.74,85.6,85.61,34300.0,61.365,61.3722,61.272,61.2791,34300.0
2006-06-21 12:10:00,85.61,85.62,85.51,85.58,26700.0,61.2791,61.2863,61.2075,61.2576,26700.0
2006-06-21 12:15:00,85.57,85.67,85.55,85.62,59000.0,61.2505,61.3221,61.2362,61.2863,59000.0
2006-06-21 12:20:00,85.65,85.71,85.55,85.55,27200.0,61.3077,61.3507,61.2362,61.2362,27200.0
2006-06-21 12:25:00,85.55,85.6,85.5,85.54,50300.0,61.2362,61.272,61.2004,61.229,50300.0
2006-06-21 12:30:00,85.54,85.68,85.54,85.64,29200.0,61.229,61.3292,61.229,61.3006,29200.0
2006-06-21 12:35:00,85.64,85.64,85.57,85.61,16900.0,61.3006,61.3006,61.2505,61.2791,16900.0
2006-06-21 12:40:00,85.61,85.64,85.56,85.62,27100.0,61.2791,61.3006,61.2433,61.2863,27100.0
2006-06-21 12:45:00,85.63,85.71,85.63,85.67,37000.0,61.2934,61.3507,61.2934,61.3221,37000.0
2006-06-21 12:50:00,85.68,85.68,85.58,85.61,15700.0,61.3292,61.3292,61.2576,61.2791,15700.0
2006-06-21 12:55:00,85.6,85.65,85.6,85.64,18800.0,61.272,61.3077,61.272,61.3006,18800.0
2006-06-21 13:00:00,85.64,85.69,85.59,85.62,16800.0,61.3006,61.3364,61.2648,61.2863,16800.0
2006-06-21 13:05:00,85.61,85.64,85.55,85.64,16200.0,61.2791,61.3006,61.2362,61.3006,16200.0
2006-06-21 13:10:00,85.62,85.7,85.56,85.61,16900.0,61.2863,61.3435,61.2433,61.2791,16900.0
2006-06-21 13:15:00,85.62,85.63,85.52,85.52,9700.0,61.2863,61.2934,61.2147,61.2147,9700.0
2006-06-21 13:20:00,85.54,85.56,85.49,85.54,26900.0,61.229,61.2433,61.1932,61.229,26900.0
2006-06-21 13:25:00,85.54,85.59,85.45,85.57,25100.0,61.229,61.2648,61.1646,61.2505,25100.0
2006-06-21 13:30:00,85.57,85.64,85.54,85.58,17200.0,61.2505,61.3006,61.229,61.2576,17200.0
2006-06-21 13:35:00,85.58,85.61,85.54,85.57,13000.0,61.2576,61.2791,61.229,61.2505,13000.0
2006-06-21 13:40:00,85.57,85.61,85.52,85.52,16600.0,61.2505,61.2791,61.2147,61.2147,16600.0
2006-06-21 13:45:00,85.51,85.64,85.51,85.63,41000.0,61.2075,61.3006,61.2075,61.2934,41000.0
2006-06-21 13:50:00,85.63,85.67,85.61,85.67,23400.0,61.2934,61.3221,61.2791,61.3221,23400.0
2006-06-21 13:55:00,85.67,85.75,85.65,85.71,38800.0,61.3221,61.3793,61.3077,61.3507,38800.0
2006-06-21 14:00:00,85.7,85.75,85.65,85.71,25400.0,61.3435,61.3793,61.3077,61.3507,25400.0
2006-06-21 14:05:00,85.71,85.8,85.71,85.75,22700.0,61.3507,61.4151,61.3507,61.3793,22700.0
2006-06-21 14:10:00,85.76,85.76,85.7,85.72,19000.0,61.3865,61.3865,61.3435,61.3579,19000.0
2006-06-21 14:15:00,85.73,85.95,85.73,85.94,72000.0,61.365,61.5225,61.365,61.5153,72000.0
2006-06-21 14:20:00,85.95,86.0,85.94,86.0,26900.0,61.5225,61.5583,61.5153,61.5583,26900.0
2006-06-21 14:25:00,85.99,86.08,85.9,85.9,43600.0,61.5511,61.6155,61.4867,61.4867,43600.0
2006-06-21 14:30:00,85.9,85.94,85.87,85.94,21000.0,61.4867,61.5153,61.4652,61.5153,21000.0
2006-06-21 14:35:00,85.92,85.94,85.87,85.9,21600.0,61.501,61.5153,61.4652,61.4867,21600.0
2006-06-21 14:40:00,85.9,86.05,85.9,85.96,27100.0,61.4867,61.5941,61.4867,61.5296,27100.0
2006-06-21 14:45:00,85.95,86.02,85.92,85.96,27400.0,61.5225,61.5726,61.501,61.5296,27400.0
2006-06-21 14:50:00,85.91,85.91,85.82,85.87,29300.0,61.4939,61.4939,61.4294,61.4652,29300.0
2006-06-21 14:55:00,85.88,86.0,85.88,85.99,18800.0,61.4724,61.5583,61.4724,61.5511,18800.0
2006-06-21 15:00:00,85.99,85.99,85.79,85.84,27000.0,61.5511,61.5511,61.408,61.4437,27000.0
2006-06-21 15:05:00,85.78,85.84,85.72,85.83,45500.0,61.4008,61.4437,61.3579,61.4366,45500.0
2006-06-21 15:10:00,85.83,85.83,85.68,85.74,27500.0,61.4366,61.4366,61.3292,61.3722,27500.0
2006-06-21 15:15:00,85.74,85.78,85.72,85.77,36200.0,61.3722,61.4008,61.3579,61.3936,36200.0
2006-06-21 15:20:00,85.77,85.83,85.77,85.8,20600.0,61.3936,61.4366,61.3936,61.4151,20600.0
2006-06-21 15:25:00,85.79,85.84,85.76,85.81,23100.0,61.408,61.4437,61.3865,61.4223,23100.0
2006-06-21 15:30:00,85.8,85.8,85.71,85.73,28100.0,61.4151,61.4151,61.3507,61.365,28100.0
2006-06-21 15:35:00,85.74,85.74,85.67,85.74,43100.0,61.3722,61.3722,61.3221,61.3722,43100.0
2006-06-21 15:40:00,85.72,85.88,85.72,85.87,76300.0,61.3579,61.4724,61.3579,61.4652,76300.0
2006-06-21 15:45:00,85.89,85.89,85.78,85.8,61400.0,61.4795,61.4795,61.4008,61.4151,61400.0
2006-06-21 15:50:00,85.82,85.92,85.78,85.84,73600.0,61.4294,61.501,61.4008,61.4437,73600.0
2006-06-21 15:55:00,85.84,85.89,85.8,85.88,94000.0,61.4437,61.4795,61.4151,61.4724,94000.0
2006-06-22 09:30:00,85.55,85.56,85.21,85.27,101200.0,61.2362,61.2433,60.9928,61.0357,101200.0
2006-06-22 09:35:00,85.29,85.68,85.29,85.65,40900.0,61.0501,61.3292,61.0501,61.3077,40900.0
2006-06-22 09:40:00,85.65,85.65,85.35,85.36,58900.0,61.3077,61.3077,61.093,61.1002,58900.0
2006-06-22 09:45:00,85.36,85.59,85.33,85.53,58200.0,61.1002,61.2648,61.0787,61.2219,58200.0
2006-06-22 09:50:00,85.42,85.53,85.42,85.45,68900.0,61.1431,61.2219,61.1431,61.1646,68900.0
2006-06-22 09:55:00,85.43,85.51,85.41,85.45,31900.0,61.1503,61.2075,61.136,61.1646,31900.0
2006-06-22 10:00:00,85.47,85.48,85.03,85.26,56200.0,61.1789,61.1861,60.864,61.0286,56200.0
2006-06-22 10:05:00,85.24,85.26,84.91,84.93,52600.0,61.0143,61.0286,60.7781,60.7924,52600.0
2006-06-22 10:10:00,84.95,85.15,84.93,85.08,24000.0,60.8067,60.9498,60.7924,60.8997,24000.0
2006-06-22 10:15:00,85.06,85.23,85.05,85.23,26000.0,60.8854,61.0071,60.8783,61.0071,26000.0
2006-06-22 10:20:00,85.23,85.23,85.03,85.09,33700.0,61.0071,61.0071,60.864,60.9069,33700.0
2006-06-22 10:25:00,85.06,85.06,84.63,84.67,76000.0,60.8854,60.8854,60.5776,60.6063,76000.0
2006-06-22 10:30:00,84.67,85.0,84.67,85.0,44600.0,60.6063,60.8425,60.6063,60.8425,44600.0
2006-06-22 10:35:00,85.0,85.09,84.8,84.87,31900.0,60.8425,60.9069,60.6993,60.7494,31900.0
2006-06-22 10:40:00,84.88,84.9,84.72,84.8,30600.0,60.7566,60.7709,60.6421,60.6993,30600.0
2006-06-22 10:45:00,84.79,84.97,84.79,84.97,25700.0,60.6922,60.821,60.6922,60.821,25700.0
2006-06-22 10:50:00,84.95,85.17,84.92,85.17,21000.0,60.8067,60.9642,60.7852,60.9642,21000.0
2006-06-22 10:55:00,85.17,85.19,85.12,85.14,19100.0,60.9642,60.9785,60.9284,60.9427,19100.0
2006-06-22 11:00:00,85.15,85.17,85.08,85.09,16500.0,60.9498,60.9642,60.8997,60.9069,16500.0
2006-06-22 11:05:00,85.03,85.11,85.03,85.08,15500.0,60.864,60.9212,60.864,60.8997,15500.0
2006-06-22 11:10:00,85.08,85.08,84.94,85.03,21800.0,60.8997,60.8997,60.7995,60.864,21800.0
2006-06-22 11:15:00,85.04,85.04,84.92,84.96,127900.0,60.8711,60.8711,60.7852,60.8138,127900.0
2006-06-22 11:20:00,84.98,84.99,84.96,84.97,47900.0,60.8282,60.8353,60.8138,60.821,47900.0
2006-06-22 11:25:00,84.97,84.99,84.89,84.91,37300.0,60.821,60.8353,60.7637,60.7781,37300.0
2006-06-22 11:30:00,84.89,85.1,84.89,85.04,43800.0,60.7637,60.9141,60.7637,60.8711,43800.0
2006-06-22 11:35:00,85.07,85.2,85.05,85.14,44700.0,60.8926,60.9856,60.8783,60.9427,44700.0
2006-06-22 11:40:00,85.13,85.14,84.93,84.93,31600.0,60.9355,60.9427,60.7924,60.7924,31600.0
2006-06-22 11:45:00,84.91,84.94,84.8,84.87,36500.0,60.7781,60.7995,60.6993,60.7494,36500.0
2006-06-22 11:50:00,84.83,84.91,84.79,84.87,48500.0,60.7208,60.7781,60.6922,60.7494,48500.0
2006-06-22 11:55:00,84.87,84.89,84.75,84.75,39200.0,60.7494,60.7637,60.6635,60.6635,39200.0
2006-06-22 12:00:00,84.8,84.8,84.72,84.76,30500.0,60.6993,60.6993,60.6421,60.6707,30500.0
2006-06-22 12:05:00,84.77,84.79,84.75,84.77,16300.0,60.6778,60.6922,60.6635,60.6778,16300.0
2006-06-22 12:10:00,84.75,84.83,84.75,84.82,17100.0,60.6635,60.7208,60.6635,60.7136,17100.0
2006-06-22 12:15:00,84.81,84.82,84.73,84.76,20600.0,60.7065,60.7136,60.6492,60.6707,20600.0
2006-06-22 12:20:00,84.73,84.79,84.72,84.79,23100.0,60.6492,60.6922,60.6421,60.6922,23100.0
2006-06-22 12:25:00,84.79,84.79,84.77,84.77,17700.0,60.6922,60.6922,60.6778,60.6778,17700.0
2006-06-22 12:30:00,84.77,84.78,84.74,84.74,39500.0,60.6778,60.685,60.6564,60.6564,39500.0
2006-06-22 12:35:00,84.75,84.76,84.73,84.73,21400.0,60.6635,60.6707,60.6492,60.6492,21400.0
2006-06-22 12:40:00,84.73,84.76,84.65,84.65,41800.0,60.6492,60.6707,60.592,60.592,41800.0
2006-06-22 12:45:00,84.65,84.67,84.52,84.52,17500.0,60.592,60.6063,60.4989,60.4989,17500.0
2006-06-22 12:50:00,84.51,84.52,84.34,84.36,44600.0,60.4917,60.4989,60.3701,60.3844,44600.0
2006-06-22 12:55:00,84.36,84.61,84.34,84.54,42400.0,60.3844,60.5633,60.3701,60.5132,42400.0
2006-06-22 13:00:00,84.54,84.54,84.4,84.47,19300.0,60.5132,60.5132,60.413,60.4631,19300.0
2006-06-22 13:05:00,84.47,84.52,84.44,84.45,34700.0,60.4631,60.4989,60.4416,60.4488,34700.0
2006-06-22 13:10:00,84.46,84.5,84.38,84.38,20400.0,60.456,60.4846,60.3987,60.3987,20400.0
2006-06-22 13:15:00,84.38,84.43,84.36,84.38,39200.0,60.3987,60.4345,60.3844,60.3987,39200.0
2006-06-22 13:20:00,84.36,84.36,84.2,84.29,41500.0,60.3844,60.3844,60.2698,60.3343,41500.0
2006-06-22 13:25:00,84.27,84.36,84.25,84.25,44900.0,60.3199,60.3844,60.3056,60.3056,44900.0
2006-06-22 13:30:00,84.25,84.25,84.09,84.18,41000.0,60.3056,60.3056,60.1911,60.2555,41000.0
2006-06-22 13:35:00,84.19,84.23,84.14,84.15,30600.0,60.2627,60.2913,60.2269,60.2341,30600.0
2006-06-22 13:40:00,84.16,84.19,84.02,84.02,62100.0,60.2412,60.2627,60.141,60.141,62100.0
2006-06-22 13:45:00,84.03,84.05,83.89,84.04,53100.0,60.1482,60.1625,60.0479,60.1553,53100.0
2006-06-22 13:50:00,84.04,84.1,83.96,83.97,38800.0,60.1553,60.1983,60.0981,60.1052,38800.0
2006-06-22 13:55:00,83.97,84.2,83.88,84.2,44200.0,60.1052,60.2698,60.0408,60.2698,44200.0
2006-06-22 14:00:00,84.18,84.25,84.03,84.03,42300.0,60.2555,60.3056,60.1482,60.1482,42300.0
2006-06-22 14:05:00,84.04,84.05,83.97,83.99,41000.0,60.1553,60.1625,60.1052,60.1195,41000.0
2006-06-22 14:10:00,83.99,84.06,83.99,84.02,34200.0,60.1195,60.1696,60.1195,60.141,34200.0
2006-06-22 14:15:00,84.02,84.02,83.9,83.92,35700.0,60.141,60.141,60.0551,60.0694,35700.0
2006-06-22 14:20:00,83.92,84.06,83.91,84.06,25300.0,60.0694,60.1696,60.0623,60.1696,25300.0
2006-06-22 14:25:00,84.07,84.14,84.04,84.04,39500.0,60.1768,60.2269,60.1553,60.1553,39500.0
2006-06-22 14:30:00,84.05,84.09,84.01,84.05,22000.0,60.1625,60.1911,60.1338,60.1625,22000.0
2006-06-22 14:35:00,84.05,84.21,84.04,84.17,23300.0,60.1625,60.277,60.1553,60.2484,23300.0
2006-06-22 14:40:00,84.17,84.17,84.0,84.08,31400.0,60.2484,60.2484,60.1267,60.1839,31400.0
2006-06-22 14:45:00,84.07,84.17,84.02,84.16,33700.0,60.1768,60.2484,60.141,60.2412,33700.0
2006-06-22 14:50:00,84.15,84.27,84.09,84.25,39500.0,60.2341,60.3199,60.1911,60.3056,39500.0
2006-06-22 14:55:00,84.26,84.4,84.24,84.38,55600.0,60.3128,60.413,60.2985,60.3987,55600.0
2006-06-22 15:00:00,84.38,84.39,84.13,84.15,40800.0,60.3987,60.4058,60.2197,60.2341,40800.0
2006-06-22 15:05:00,84.15,84.28,84.1,84.25,31500.0,60.2341,60.3271,60.1983,60.3056,31500.0
2006-06-22 15:10:00,84.26,84.46,84.25,84.35,53500.0,60.3128,60.456,60.3056,60.3772,53500.0
2006-06-22 15:15:00,84.31,84.34,84.1,84.14,39700.0,60.3486,60.3701,60.1983,60.2269,39700.0
2006-06-22 15:20:00,84.14,84.3,84.1,84.28,52900.0,60.2269,60.3414,60.1983,60.3271,52900.0
2006-06-22 15:25:00,84.28,84.29,84.21,84.24,37400.0,60.3271,60.3343,60.277,60.2985,37400.0
2006-06-22 15:30:00,84.24,84.3,84.23,84.25,78500.0,60.2985,60.3414,60.2913,60.3056,78500.0
2006-06-22 15:35:00,84.26,84.3,84.17,84.27,62300.0,60.3128,60.3414,60.2484,60.3199,62300.0
2006-06-22 15:40:00,84.27,84.28,84.02,84.11,82000.0,60.3199,60.3271,60.141,60.2054,82000.0
2006-06-22 15:45:00,84.13,84.14,84.04,84.04,76800.0,60.2197,60.2269,60.1553,60.1553,76800.0
2006-06-22 15:50:00,84.04,84.12,84.02,84.08,119600.0,60.1553,60.2126,60.141,60.1839,119600.0
2006-06-22 15:55:00,84.09,84.09,83.99,84.02,142900.0,60.1911,60.1911,60.1195,60.141,142900.0
2006-06-23 09:30:00,84.06,84.06,83.34,83.44,94800.0,60.1696,60.1696,59.6543,59.7258,94800.0
2006-06-23 09:35:00,83.4,83.47,83.16,83.17,70700.0,59.6972,59.7473,59.5254,59.5326,70700.0
2006-06-23 09:40:00,83.19,83.51,83.18,83.5,69700.0,59.5469,59.7759,59.5397,59.7688,69700.0
2006-06-23 09:45:00,83.5,83.73,83.48,83.66,52300.0,59.7688,59.9334,59.7545,59.8833,52300.0
2006-06-23 09:50:00,83.65,84.15,83.65,83.92,37100.0,59.8762,60.2341,59.8762,60.0694,37100.0
2006-06-23 09:55:00,83.92,84.31,83.92,84.3,54200.0,60.0694,60.3486,60.0694,60.3414,54200.0
2006-06-23 10:00:00,84.28,84.29,83.92,84.18,50300.0,60.3271,60.3343,60.0694,60.2555,50300.0
2006-06-23 10:05:00,84.09,84.22,84.08,84.08,61000.0,60.1911,60.2842,60.1839,60.1839,61000.0
2006-06-23 10:10:00,84.14,84.14,83.8,83.83,43000.0,60.2269,60.2269,59.9835,60.005,43000.0
2006-06-23 10:15:00,83.9,83.98,83.66,83.98,42800.0,60.0551,60.1124,59.8833,60.1124,42800.0
2006-06-23 10:20:00,83.99,84.18,83.73,84.15,43900.0,60.1195,60.2555,59.9334,60.2341,43900.0
2006-06-23 10:25:00,84.2,84.23,83.8,83.8,20400.0,60.2698,60.2913,59.9835,59.9835,20400.0
2006-06-23 10:30:00,83.79,83.91,83.76,83.86,40400.0,59.9764,60.0623,59.9549,60.0265,40400.0
2006-06-23 10:35:00,83.91,84.03,83.9,83.92,26900.0,60.0623,60.1482,60.0551,60.0694,26900.0
2006-06-23 10:40:00,83.91,84.25,83.83,84.22,45400.0,60.0623,60.3056,60.005,60.2842,45400.0
2006-06-23 10:45:00,84.21,84.32,84.06,84.13,29300.0,60.277,60.3557,60.1696,60.2197,29300.0
2006-06-23 10:50:00,84.09,84.3,84.09,84.28,23600.0,60.1911,60.3414,60.1911,60.3271,23600.0
2006-06-23 10:55:00,84.29,84.31,84.11,84.27,24200.0,60.3343,60.3486,60.2054,60.3199,24200.0
2006-06-23 11:00:00,84.27,84.3,84.13,84.18,26400.0,60.3199,60.3414,60.2197,60.2555,26400.0
2006-06-23 11:05:00,84.18,84.19,83.91,84.02,22900.0,60.2555,60.2627,60.0623,60.141,22900.0
2006-06-23 11:10:00,84.02,84.02,83.7,83.72,25200.0,60.141,60.141,59.9119,59.9263,25200.0
2006-06-23 11:15:00,83.74,83.83,83.59,83.59,26100.0,59.9406,60.005,59.8332,59.8332,26100.0
2006-06-23 11:20:00,83.59,83.76,83.55,83.65,40400.0,59.8332,59.9549,59.8046,59.8762,40400.0
2006-06-23 11:25:00,83.66,83.68,83.37,83.4,51400.0,59.8833,59.8976,59.6757,59.6972,51400.0
2006-06-23 11:30:00,83.4,83.49,83.36,83.4,30600.0,59.6972,59.7616,59.6686,59.6972,30600.0
2006-06-23 11:35:00,83.4,83.52,83.32,83.34,58300.0,59.6972,59.7831,59.6399,59.6543,58300.0
2006-06-23 11:40:00,83.34,83.49,83.26,83.39,37300.0,59.6543,59.7616,59.597,59.6901,37300.0
2006-06-23 11:45:00,83.35,83.4,83.3,83.37,31700.0,59.6614,59.6972,59.6256,59.6757,31700.0
2006-06-23 11:50:00,83.37,83.5,83.31,83.5,23100.0,59.6757,59.7688,59.6328,59.7688,23100.0
2006-06-23 11:55:00,83.5,83.58,83.4,83.42,18500.0,59.7688,59.8261,59.6972,59.7115,18500.0
2006-06-23 12:00:00,83.43,83.59,83.34,83.58,22800.0,59.7187,59.8332,59.6543,59.8261,22800.0
2006-06-23 12:05:00,83.6,83.62,83.44,83.52,34200.0,59.8404,59.8547,59.7258,59.7831,34200.0
2006-06-23 12:10:00,83.53,83.63,83.47,83.54,24000.0,59.7903,59.8618,59.7473,59.7974,24000.0
2006-06-23 12:15:00,83.54,83.63,83.51,83.56,27900.0,59.7974,59.8618,59.7759,59.8117,27900.0
2006-06-23 12:20:00,83.55,83.77,83.53,83.77,37200.0,59.8046,59.9621,59.7903,59.9621,37200.0
2006-06-23 12:25:00,83.74,84.0,83.55,83.93,80700.0,59.9406,60.1267,59.8046,60.0766,80700.0
2006-06-23 12:30:00,83.91,84.1,83.89,84.01,63500.0,60.0623,60.1983,60.0479,60.1338,63500.0
2006-06-23 12:35:00,84.01,84.44,84.01,84.28,51400.0,60.1338,60.4416,60.1338,60.3271,51400.0
2006-06-23 12:40:00,84.3,84.35,84.25,84.32,23700.0,60.3414,60.3772,60.3056,60.3557,23700.0
2006-06-23 12:45:00,84.33,84.43,84.18,84.24,38000.0,60.3629,60.4345,60.2555,60.2985,38000.0
2006-06-23 12:50:00,84.22,84.35,84.21,84.22,17400.0,60.2842,60.3772,60.277,60.2842,17400.0
2006-06-23 12:55:00,84.25,84.25,84.1,84.18,30500.0,60.3056,60.3056,60.1983,60.2555,30500.0
2006-06-23 13:00:00,84.15,84.24,84.08,84.22,28200.0,60.2341,60.2985,60.1839,60.2842,28200.0
2006-06-23 13:05:00,84.24,84.26,84.21,84.26,19000.0,60.2985,60.3128,60.277,60.3128,19000.0
2006-06-23 13:10:00,84.26,84.41,84.25,84.3,22400.0,60.3128,60.4202,60.3056,60.3414,22400.0
2006-06-23 13:15:00,84.35,84.35,84.14,84.23,21000.0,60.3772,60.3772,60.2269,60.2913,21000.0
2006-06-23 13:20:00,84.25,84.25,84.18,84.2,24100.0,60.3056,60.3056,60.2555,60.2698,24100.0
2006-06-23 13:25:00,84.21,84.31,84.21,84.29,20600.0,60.277,60.3486,60.277,60.3343,20600.0
2006-06-23 13:30:00,84.28,84.4,84.28,84.37,16700.0,60.3271,60.413,60.3271,60.3915,16700.0
2006-06-23 13:35:00,84.37,84.37,84.29,84.29,7500.0,60.3915,60.3915,60.3343,60.3343,7500.0
2006-06-23 13:40:00,84.29,84.41,84.28,84.41,18200.0,60.3343,60.4202,60.3271,60.4202,18200.0
2006-06-23 13:45:00,84.42,84.48,84.23,84.23,32500.0,60.4273,60.4703,60.2913,60.2913,32500.0
2006-06-23 13:50:00,84.23,84.26,84.08,84.17,27900.0,60.2913,60.3128,60.1839,60.2484,27900.0
2006-06-23 13:55:00,84.16,84.24,84.07,84.1,26700.0,60.2412,60.2985,60.1768,60.1983,26700.0
2006-06-23 14:00:00,84.07,84.08,83.92,83.94,26400.0,60.1768,60.1839,60.0694,60.0837,26400.0
2006-06-23 14:05:00,83.97,83.99,83.89,83.92,22400.0,60.1052,60.1195,60.0479,60.0694,22400.0
2006-06-23 14:10:00,83.93,84.01,83.9,84.01,29300.0,60.0766,60.1338,60.0551,60.1338,29300.0
2006-06-23 14:15:00,84.02,84.1,84.02,84.1,13300.0,60.141,60.1983,60.141,60.1983,13300.0
2006-06-23 14:20:00,84.09,84.11,83.95,83.95,15500.0,60.1911,60.2054,60.0909,60.0909,15500.0
2006-06-23 14:25:00,83.94,83.95,83.83,83.89,22200.0,60.0837,60.0909,60.005,60.0479,22200.0
2006-06-23 14:30:00,83.94,84.04,83.93,84.02,24200.0,60.0837,60.1553,60.0766,60.141,24200.0
2006-06-23 14:35:00,84.0,84.02,83.9,84.0,17500.0,60.1267,60.141,60.0551,60.1267,17500.0
2006-06-23 14:40:00,84.0,84.02,83.89,83.98,13900.0,60.1267,60.141,60.0479,60.1124,13900.0
2006-06-23 14:45:00,83.96,83.96,83.67,83.69,30500.0,60.0981,60.0981,59.8905,59.9048,30500.0
2006-06-23 14:50:00,83.68,83.99,83.63,83.7,24200.0,59.8976,60.1195,59.8618,59.9119,24200.0
2006-06-23 14:55:00,83.69,83.7,83.51,83.51,29500.0,59.9048,59.9119,59.7759,59.7759,29500.0
2006-06-23 15:00:00,83.52,83.54,83.27,83.46,56300.0,59.7831,59.7974,59.6042,59.7402,56300.0
2006-06-23 15:05:00,83.46,83.5,83.39,83.5,22700.0,59.7402,59.7688,59.6901,59.7688,22700.0
2006-06-23 15:10:00,83.49,83.49,83.36,83.38,45800.0,59.7616,59.7616,59.6686,59.6829,45800.0
2006-06-23 15:15:00,83.37,83.49,83.3,83.48,42400.0,59.6757,59.7616,59.6256,59.7545,42400.0
2006-06-23 15:20:00,83.49,83.49,83.36,83.36,25200.0,59.7616,59.7616,59.6686,59.6686,25200.0
2006-06-23 15:25:00,83.35,83.61,83.35,83.6,40900.0,59.6614,59.8475,59.6614,59.8404,40900.0
2006-06-23 15:30:00,83.58,83.6,83.36,83.52,51800.0,59.8261,59.8404,59.6686,59.7831,51800.0
2006-06-23 15:35:00,83.53,83.62,83.5,83.55,39200.0,59.7903,59.8547,59.7688,59.8046,39200.0
2006-06-23 15:40:00,83.55,83.59,83.46,83.55,39300.0,59.8046,59.8332,59.7402,59.8046,39300.0
2006-06-23 15:45:00,83.51,83.64,83.51,83.63,26900.0,59.7759,59.869,59.7759,59.8618,26900.0
2006-06-23 15:50:00,83.61,83.64,83.43,83.46,37400.0,59.8475,59.869,59.7187,59.7402,37400.0
2006-06-23 15:55:00,83.49,83.61,83.46,83.54,123500.0,59.7616,59.8475,59.7402,59.7974,123500.0
2006-06-26 09:30:00,83.48,83.49,83.11,83.36,87500.0,59.7545,59.7616,59.4896,59.6686,87500.0
2006-06-26 09:35:00,83.33,83.45,82.8,82.9,71000.0,59.6471,59.733,59.2677,59.3393,71000.0
2006-06-26 09:40:00,82.89,83.4,82.86,83.35,72100.0,59.3322,59.6972,59.3107,59.6614,72100.0
2006-06-26 09:45:00,83.38,83.43,83.06,83.15,22300.0,59.6829,59.7187,59.4538,59.5183,22300.0
2006-06-26 09:50:00,83.17,83.2,83.08,83.14,20500.0,59.5326,59.5541,59.4682,59.5111,20500.0
2006-06-26 09:55:00,83.19,83.6,83.19,83.54,28600.0,59.5469,59.8404,59.5469,59.7974,28600.0
2006-06-26 10:00:00,83.52,83.81,83.34,83.79,44500.0,59.7831,59.9907,59.6543,59.9764,44500.0
2006-06-26 10:05:00,83.75,83.76,83.67,83.74,20700.0,59.9477,59.9549,59.8905,59.9406,20700.0
2006-06-26 10:10:00,83.71,83.72,83.41,83.55,32800.0,59.9191,59.9263,59.7044,59.8046,32800.0
2006-06-26 10:15:00,83.61,83.73,83.55,83.68,17100.0,59.8475,59.9334,59.8046,59.8976,17100.0
2006-06-26 10:20:00,83.64,83.76,83.63,83.7,18800.0,59.869,59.9549,59.8618,59.9119,18800.0
2006-06-26 10:25:00,83.67,83.98,83.67,83.94,26600.0,59.8905,60.1124,59.8905,60.0837,26600.0
2006-06-26 10:30:00,83.9,83.98,83.9,83.96,41600.0,60.0551,60.1124,60.0551,60.0981,41600.0
2006-06-26 10:35:00,83.97,83.97,83.93,83.97,18900.0,60.1052,60.1052,60.0766,60.1052,18900.0
2006-06-26 10:40:00,83.98,84.04,83.96,84.04,28000.0,60.1124,60.1553,60.0981,60.1553,28000.0
2006-06-26 10:45:00,84.05,84.14,83.79,83.85,25000.0,60.1625,60.2269,59.9764,60.0193,25000.0
2006-06-26 10:50:00,83.8,84.0,83.78,83.98,15200.0,59.9835,60.1267,59.9692,60.1124,15200.0
2006-06-26 10:55:00,83.98,84.02,83.86,83.92,17600.0,60.1124,60.141,60.0265,60.0694,17600.0
2006-06-26 11:00:00,83.93,84.17,83.93,84.14,28500.0,60.0766,60.2484,60.0766,60.2269,28500.0
2006-06-26 11:05:00,84.13,84.2,84.02,84.2,24400.0,60.2197,60.2698,60.141,60.2698,24400.0
2006-06-26 11:10:00,84.21,84.28,83.99,83.99,30900.0,60.277,60.3271,60.1195,60.1195,30900.0
2006-06-26 11:15:00,83.97,83.98,83.81,83.82,35700.0,60.1052,60.1124,59.9907,59.9978,35700.0
2006-06-26 11:20:00,83.82,83.93,83.7,83.76,28700.0,59.9978,60.0766,59.9119,59.9549,28700.0
2006-06-26 11:25:00,83.74,83.76,83.54,83.57,28100.0,59.9406,59.9549,59.7974,59.8189,28100.0
2006-06-26 11:30:00,83.55,83.71,83.51,83.69,19400.0,59.8046,59.9191,59.7759,59.9048,19400.0
2006-06-26 11:35:00,83.69,83.79,83.65,83.77,15000.0,59.9048,59.9764,59.8762,59.9621,15000.0
2006-06-26 11:40:00,83.78,83.83,83.67,83.69,13500.0,59.9692,60.005,59.8905,59.9048,13500.0
2006-06-26 11:45:00,83.71,83.73,83.6,83.62,8500.0,59.9191,59.9334,59.8404,59.8547,8500.0
2006-06-26 11:50:00,83.64,83.67,83.32,83.34,31900.0,59.869,59.8905,59.6399,59.6543,31900.0
2006-06-26 11:55:00,83.34,83.37,83.3,83.31,9500.0,59.6543,59.6757,59.6256,59.6328,9500.0
2006-06-26 12:00:00,83.32,83.33,83.22,83.24,15200.0,59.6399,59.6471,59.5684,59.5827,15200.0
2006-06-26 12:05:00,83.28,83.38,83.25,83.26,17600.0,59.6113,59.6829,59.5898,59.597,17600.0
2006-06-26 12:10:00,83.25,83.26,83.08,83.1,18600.0,59.5898,59.597,59.4682,59.4825,18600.0
2006-06-26 12:15:00,83.13,83.13,83.02,83.05,12500.0,59.5039,59.5039,59.4252,59.4467,12500.0
2006-06-26 12:20:00,83.05,83.15,83.05,83.15,10800.0,59.4467,59.5183,59.4467,59.5183,10800.0
2006-06-26 12:25:00,83.13,83.21,83.09,83.15,16600.0,59.5039,59.5612,59.4753,59.5183,16600.0
2006-06-26 12:30:00,83.13,83.19,83.07,83.19,11900.0,59.5039,59.5469,59.461,59.5469,11900.0
2006-06-26 12:35:00,83.23,83.46,83.23,83.35,38800.0,59.5755,59.7402,59.5755,59.6614,38800.0
2006-06-26 12:40:00,83.39,83.43,83.35,83.41,23700.0,59.6901,59.7187,59.6614,59.7044,23700.0
2006-06-26 12:45:00,83.42,83.42,83.3,83.41,14400.0,59.7115,59.7115,59.6256,59.7044,14400.0
2006-06-26 12:50:00,83.42,83.57,83.4,83.48,15900.0,59.7115,59.8189,59.6972,59.7545,15900.0
2006-06-26 12:55:00,83.5,83.52,83.4,83.46,10600.0,59.7688,59.7831,59.6972,59.7402,10600.0
2006-06-26 13:00:00,83.48,83.63,83.46,83.5,22400.0,59.7545,59.8618,59.7402,59.7688,22400.0
2006-06-26 13:05:00,83.5,83.5,83.41,83.44,7100.0,59.7688,59.7688,59.7044,59.7258,7100.0
2006-06-26 13:10:00,83.45,83.54,83.42,83.45,15000.0,59.733,59.7974,59.7115,59.733,15000.0
2006-06-26 13:15:00,83.46,83.5,83.39,83.49,15100.0,59.7402,59.7688,59.6901,59.7616,15100.0
2006-06-26 13:20:00,83.49,83.52,83.42,83.46,12000.0,59.7616,59.7831,59.7115,59.7402,12000.0
2006-06-26 13:25:00,83.44,83.49,83.4,83.46,8900.0,59.7258,59.7616,59.6972,59.7402,8900.0
2006-06-26 13:30:00,83.45,83.5,83.4,83.5,8700.0,59.733,59.7688,59.6972,59.7688,8700.0
2006-06-26 13:35:00,83.5,83.58,83.47,83.52,10100.0,59.7688,59.8261,59.7473,59.7831,10100.0
2006-06-26 13:40:00,83.52,83.53,83.5,83.51,10500.0,59.7831,59.7903,59.7688,59.7759,10500.0
2006-06-26 13:45:00,83.52,83.55,83.5,83.53,13700.0,59.7831,59.8046,59.7688,59.7903,13700.0
2006-06-26 13:50:00,83.53,83.54,83.48,83.52,12600.0,59.7903,59.7974,59.7545,59.7831,12600.0
2006-06-26 13:55:00,83.52,83.57,83.52,83.57,7500.0,59.7831,59.8189,59.7831,59.8189,7500.0
2006-06-26 14:00:00,83.55,83.62,83.55,83.57,16900.0,59.8046,59.8547,59.8046,59.8189,16900.0
2006-06-26 14:05:00,83.57,83.62,83.51,83.59,12100.0,59.8189,59.8547,59.7759,59.8332,12100.0
2006-06-26 14:10:00,83.57,83.61,83.5,83.5,15100.0,59.8189,59.8475,59.7688,59.7688,15100.0
2006-06-26 14:15:00,83.51,83.51,83.4,83.43,9200.0,59.7759,59.7759,59.6972,59.7187,9200.0
2006-06-26 14:20:00,83.43,83.55,83.4,83.46,36500.0,59.7187,59.8046,59.6972,59.7402,36500.0
2006-06-26 14:25:00,83.49,83.5,83.44,83.47,11300.0,59.7616,59.7688,59.7258,59.7473,11300.0
2006-06-26 14:30:00,83.46,83.48,83.36,83.36,12200.0,59.7402,59.7545,59.6686,59.6686,12200.0
2006-06-26 14:35:00,83.36,83.48,83.31,83.43,29900.0,59.6686,59.7545,59.6328,59.7187,29900.0
2006-06-26 14:40:00,83.42,83.43,83.36,83.42,19400.0,59.7115,59.7187,59.6686,59.7115,19400.0
2006-06-26 14:45:00,83.42,83.51,83.37,83.51,15800.0,59.7115,59.7759,59.6757,59.7759,15800.0
2006-06-26 14:50:00,83.54,83.54,83.39,83.4,21800.0,59.7974,59.7974,59.6901,59.6972,21800.0
2006-06-26 14:55:00,83.4,83.4,83.31,83.34,17100.0,59.6972,59.6972,59.6328,59.6543,17100.0
2006-06-26 15:00:00,83.35,83.42,83.32,83.4,25300.0,59.6614,59.7115,59.6399,59.6972,25300.0
2006-06-26 15:05:00,83.4,83.48,83.39,83.48,11000.0,59.6972,59.7545,59.6901,59.7545,11000.0
2006-06-26 15:10:00,83.46,83.5,83.32,83.46,24200.0,59.7402,59.7688,59.6399,59.7402,24200.0
2006-06-26 15:15:00,83.47,83.54,83.45,83.45,18600.0,59.7473,59.7974,59.733,59.733,18600.0
2006-06-26 15:20:00,83.45,83.45,83.39,83.42,21900.0,59.733,59.733,59.6901,59.7115,21900.0
2006-06-26 15:25:00,83.43,83.52,83.4,83.42,29300.0,59.7187,59.7831,59.6972,59.7115,29300.0
2006-06-26 15:30:00,83.41,83.49,83.41,83.47,21900.0,59.7044,59.7616,59.7044,59.7473,21900.0
2006-06-26 15:35:00,83.47,83.8,83.47,83.8,34900.0,59.7473,59.9835,59.7473,59.9835,34900.0
2006-06-26 15:40:00,83.8,83.82,83.77,83.82,39100.0,59.9835,59.9978,59.9621,59.9978,39100.0
2006-06-26 15:45:00,83.82,83.91,83.81,83.9,28000.0,59.9978,60.0623,59.9907,60.0551,28000.0
2006-06-26 15:50:00,83.9,84.03,83.9,83.92,50200.0,60.0551,60.1482,60.0551,60.0694,50200.0
2006-06-26 15:55:00,83.91,83.98,83.9,83.94,68600.0,60.0623,60.1124,60.0551,60.0837,68600.0
2006-06-27 09:30:00,83.85,84.2,83.71,84.15,90500.0,60.0193,60.2698,59.9191,60.2341,90500.0
2006-06-27 09:35:00,84.12,84.12,83.72,83.77,43800.0,60.2126,60.2126,59.9263,59.9621,43800.0
2006-06-27 09:40:00,83.75,83.95,83.72,83.95,33600.0,59.9477,60.0909,59.9263,60.0909,33600.0
2006-06-27 09:45:00,83.95,84.0,83.45,83.54,27600.0,60.0909,60.1267,59.733,59.7974,27600.0
2006-06-27 09:50:00,83.52,83.95,83.5,83.84,57500.0,59.7831,60.0909,59.7688,60.0122,57500.0
2006-06-27 09:55:00,83.84,83.89,83.55,83.72,39700.0,60.0122,60.0479,59.8046,59.9263,39700.0
2006-06-27 10:00:00,83.77,83.9,83.46,83.47,47300.0,59.9621,60.0551,59.7402,59.7473,47300.0
2006-06-27 10:05:00,83.46,83.46,83.27,83.29,37100.0,59.7402,59.7402,59.6042,59.6185,37100.0
2006-06-27 10:10:00,83.29,83.46,83.29,83.36,30200.0,59.6185,59.7402,59.6185,59.6686,30200.0
2006-06-27 10:15:00,83.38,83.49,83.31,83.33,33200.0,59.6829,59.7616,59.6328,59.6471,33200.0
2006-06-27 10:20:00,83.33,83.44,83.33,83.4,18100.0,59.6471,59.7258,59.6471,59.6972,18100.0
2006-06-27 10:25:00,83.41,83.42,83.31,83.34,13200.0,59.7044,59.7115,59.6328,59.6543,13200.0
2006-06-27 10:30:00,83.32,83.37,83.27,83.27,33000.0,59.6399,59.6757,59.6042,59.6042,33000.0
2006-06-27 10:35:00,83.27,83.31,83.26,83.28,27100.0,59.6042,59.6328,59.597,59.6113,27100.0
2006-06-27 10:40:00,83.28,83.28,83.06,83.06,41400.0,59.6113,59.6113,59.4538,59.4538,41400.0
2006-06-27 10:45:00,83.09,83.13,82.99,83.06,55800.0,59.4753,59.5039,59.4037,59.4538,55800.0
2006-06-27 10:50:00,83.08,83.2,83.04,83.06,22700.0,59.4682,59.5541,59.4395,59.4538,22700.0
2006-06-27 10:55:00,83.06,83.06,82.7,82.76,65400.0,59.4538,59.4538,59.1962,59.2391,65400.0
2006-06-27 11:00:00,82.77,82.9,82.76,82.81,25300.0,59.2463,59.3393,59.2391,59.2749,25300.0
2006-06-27 11:05:00,82.8,83.0,82.73,82.98,47400.0,59.2677,59.4109,59.2176,59.3966,47400.0
2006-06-27 11:10:00,82.99,83.0,82.7,82.74,37400.0,59.4037,59.4109,59.1962,59.2248,37400.0
2006-06-27 11:15:00,82.74,82.87,82.65,82.65,39400.0,59.2248,59.3178,59.1604,59.1604,39400.0
2006-06-27 11:20:00,82.66,82.69,82.5,82.5,55400.0,59.1675,59.189,59.053,59.053,55400.0
2006-06-27 11:25:00,82.5,82.54,82.35,82.49,67600.0,59.053,59.0816,58.9456,59.0458,67600.0
2006-06-27 11:30:00,82.51,82.54,82.41,82.52,34700.0,59.0602,59.0816,58.9886,59.0673,34700.0
2006-06-27 11:35:00,82.53,82.7,82.38,82.7,24500.0,59.0745,59.1962,58.9671,59.1962,24500.0
2006-06-27 11:40:00,82.7,82.7,82.49,82.54,33600.0,59.1962,59.1962,59.0458,59.0816,33600.0
2006-06-27 11:45:00,82.53,82.54,82.37,82.37,31100.0,59.0745,59.0816,58.9599,58.9599,31100.0
2006-06-27 11:50:00,82.37,82.46,82.25,82.43,38400.0,58.9599,59.0244,58.874,59.0029,38400.0
2006-06-27 11:55:00,82.43,82.56,82.3,82.55,36200.0,59.0029,59.0959,58.9098,59.0888,36200.0
2006-06-27 12:00:00,82.57,82.62,82.45,82.46,53700.0,59.1031,59.1389,59.0172,59.0244,53700.0
2006-06-27 12:05:00,82.47,82.51,82.38,82.5,32500.0,59.0315,59.0602,58.9671,59.053,32500.0
2006-06-27 12:10:00,82.5,82.69,82.5,82.63,45700.0,59.053,59.189,59.053,59.146,45700.0
2006-06-27 12:15:00,82.62,82.65,82.43,82.45,21700.0,59.1389,59.1604,59.0029,59.0172,21700.0
2006-06-27 12:20:00,82.45,82.46,82.38,82.43,32300.0,59.0172,59.0244,58.9671,59.0029,32300.0
2006-06-27 12:25:00,82.43,82.43,82.18,82.18,25300.0,59.0029,59.0029,58.8239,58.8239,25300.0
2006-06-27 12:30:00,82.22,82.28,82.1,82.27,50400.0,58.8526,58.8955,58.7667,58.8884,50400.0
2006-06-27 12:35:00,82.27,82.35,82.1,82.2,39300.0,58.8884,58.9456,58.7667,58.8383,39300.0
2006-06-27 12:40:00,82.2,82.36,82.2,82.36,17500.0,58.8383,58.9528,58.8383,58.9528,17500.0
2006-06-27 12:45:00,82.36,82.44,82.36,82.41,25000.0,58.9528,59.01,58.9528,58.9886,25000.0
2006-06-27 12:50:00,82.42,82.45,82.31,82.35,19800.0,58.9957,59.0172,58.917,58.9456,19800.0
2006-06-27 12:55:00,82.33,82.35,82.21,82.21,34100.0,58.9313,58.9456,58.8454,58.8454,34100.0
2006-06-27 13:00:00,82.21,82.25,82.09,82.22,34600.0,58.8454,58.874,58.7595,58.8526,34600.0
2006-06-27 13:05:00,82.24,82.35,82.24,82.35,15100.0,58.8669,58.9456,58.8669,58.9456,15100.0
2006-06-27 13:10:00,82.33,82.35,82.29,82.33,22800.0,58.9313,58.9456,58.9027,58.9313,22800.0
2006-06-27 13:15:00,82.34,82.4,82.31,82.36,14600.0,58.9385,58.9814,58.917,58.9528,14600.0
2006-06-27 13:20:00,82.38,82.41,82.34,82.38,81300.0,58.9671,58.9886,58.9385,58.9671,81300.0
2006-06-27 13:25:00,82.36,82.49,82.36,82.46,20300.0,58.9528,59.0458,58.9528,59.0244,20300.0
2006-06-27 13:30:00,82.47,82.49,82.42,82.43,14000.0,59.0315,59.0458,58.9957,59.0029,14000.0
2006-06-27 13:35:00,82.44,82.44,82.35,82.4,25100.0,59.01,59.01,58.9456,58.9814,25100.0
2006-06-27 13:40:00,82.4,82.4,82.29,82.3,13900.0,58.9814,58.9814,58.9027,58.9098,13900.0
2006-06-27 13:45:00,82.3,82.36,82.29,82.35,24100.0,58.9098,58.9528,58.9027,58.9456,24100.0
2006-06-27 13:50:00,82.34,82.36,82.3,82.3,16700.0,58.9385,58.9528,58.9098,58.9098,16700.0
2006-06-27 13:55:00,82.3,82.37,82.3,82.37,18100.0,58.9098,58.9599,58.9098,58.9599,18100.0
2006-06-27 14:00:00,82.37,82.46,82.37,82.45,15900.0,58.9599,59.0244,58.9599,59.0172,15900.0
2006-06-27 14:05:00,82.46,82.51,82.4,82.42,24200.0,59.0244,59.0602,58.9814,58.9957,24200.0
2006-06-27 14:10:00,82.4,82.42,82.27,82.27,32900.0,58.9814,58.9957,58.8884,58.8884,32900.0
2006-06-27 14:15:00,82.28,82.31,82.28,82.3,35500.0,58.8955,58.917,58.8955,58.9098,35500.0
2006-06-27 14:20:00,82.3,82.31,82.11,82.11,36200.0,58.9098,58.917,58.7738,58.7738,36200.0
2006-06-27 14:25:00,82.11,82.13,82.03,82.08,40800.0,58.7738,58.7882,58.7166,58.7524,40800.0
2006-06-27 14:30:00,82.07,82.07,82.01,82.07,26800.0,58.7452,58.7452,58.7023,58.7452,26800.0
2006-06-27 14:35:00,82.07,82.13,82.02,82.02,18400.0,58.7452,58.7882,58.7094,58.7094,18400.0
2006-06-27 14:40:00,82.02,82.08,82.02,82.05,26400.0,58.7094,58.7524,58.7094,58.7309,26400.0
2006-06-27 14:45:00,82.05,82.07,81.87,81.88,76100.0,58.7309,58.7452,58.602,58.6092,76100.0
2006-06-27 14:50:00,81.88,81.9,81.76,81.88,65600.0,58.6092,58.6235,58.5233,58.6092,65600.0
2006-06-27 14:55:00,81.86,82.12,81.8,81.99,38400.0,58.5949,58.781,58.5519,58.6879,38400.0
2006-06-27 15:00:00,81.97,82.19,81.92,82.16,26600.0,58.6736,58.8311,58.6378,58.8096,26600.0
2006-06-27 15:05:00,82.19,82.19,82.04,82.15,24000.0,58.8311,58.8311,58.7237,58.8025,24000.0
2006-06-27 15:10:00,82.16,82.27,82.09,82.09,37200.0,58.8096,58.8884,58.7595,58.7595,37200.0
2006-06-27 15:15:00,82.09,82.42,82.07,82.36,38400.0,58.7595,58.9957,58.7452,58.9528,38400.0
2006-06-27 15:20:00,82.35,82.4,82.2,82.22,47600.0,58.9456,58.9814,58.8383,58.8526,47600.0
2006-06-27 15:25:00,82.22,82.3,82.08,82.11,38600.0,58.8526,58.9098,58.7524,58.7738,38600.0
2006-06-27 15:30:00,82.12,82.36,82.12,82.33,24100.0,58.781,58.9528,58.781,58.9313,24100.0
2006-06-27 15:35:00,82.32,82.33,82.16,82.22,46800.0,58.9242,58.9313,58.8096,58.8526,46800.0
2006-06-27 15:40:00,82.21,82.21,81.88,82.07,42500.0,58.8454,58.8454,58.6092,58.7452,42500.0
2006-06-27 15:45:00,82.08,82.08,81.88,82.04,55200.0,58.7524,58.7524,58.6092,58.7237,55200.0
2006-06-27 15:50:00,82.04,82.05,81.85,81.87,68100.0,58.7237,58.7309,58.5877,58.602,68100.0
2006-06-27 15:55:00,81.88,82.04,81.87,82.01,115100.0,58.6092,58.7237,58.602,58.7023,115100.0
2006-06-28 09:30:00,81.94,82.06,81.52,81.52,138600.0,58.6522,58.738,58.3515,58.3515,138600.0
2006-06-28 09:35:00,81.59,81.8,81.38,81.5,56500.0,58.4016,58.5519,58.2513,58.3372,56500.0
2006-06-28 09:40:00,81.49,81.77,81.46,81.68,68000.0,58.33,58.5305,58.3086,58.466,68000.0
2006-06-28 09:45:00,81.73,81.73,81.55,81.56,40600.0,58.5018,58.5018,58.373,58.3801,40600.0
2006-06-28 09:50:00,81.56,81.56,81.44,81.54,62900.0,58.3801,58.3801,58.2943,58.3658,62900.0
2006-06-28 09:55:00,81.52,81.6,81.52,81.58,32000.0,58.3515,58.4088,58.3515,58.3945,32000.0
2006-06-28 10:00:00,81.56,81.61,81.53,81.57,33600.0,58.3801,58.4159,58.3587,58.3873,33600.0
2006-06-28 10:05:00,81.56,81.58,81.46,81.54,26100.0,58.3801,58.3945,58.3086,58.3658,26100.0
2006-06-28 10:10:00,81.55,81.57,81.46,81.49,44000.0,58.373,58.3873,58.3086,58.33,44000.0
2006-06-28 10:15:00,81.5,81.6,81.46,81.53,41200.0,58.3372,58.4088,58.3086,58.3587,41200.0
2006-06-28 10:20:00,81.52,81.62,81.45,81.62,25700.0,58.3515,58.4231,58.3014,58.4231,25700.0
2006-06-28 10:25:00,81.63,81.65,81.46,81.48,11600.0,58.4303,58.4446,58.3086,58.3229,11600.0
2006-06-28 10:30:00,81.48,81.48,81.35,81.35,35300.0,58.3229,58.3229,58.2298,58.2298,35300.0
2006-06-28 10:35:00,81.35,81.36,81.11,81.21,54400.0,58.2298,58.237,58.058,58.1296,54400.0
2006-06-28 10:40:00,81.21,81.23,81.04,81.1,33200.0,58.1296,58.1439,58.0079,58.0509,33200.0
2006-06-28 10:45:00,81.07,81.11,81.04,81.04,28400.0,58.0294,58.058,58.0079,58.0079,28400.0
2006-06-28 10:50:00,81.03,81.09,80.95,81.03,65000.0,58.0008,58.0437,57.9435,58.0008,65000.0
2006-06-28 10:55:00,81.01,81.05,80.98,81.02,32700.0,57.9865,58.0151,57.965,57.9936,32700.0
2006-06-28 11:00:00,81.05,81.18,81.03,81.12,29900.0,58.0151,58.1081,58.0008,58.0652,29900.0
2006-06-28 11:05:00,81.12,81.21,81.03,81.09,37000.0,58.0652,58.1296,58.0008,58.0437,37000.0
2006-06-28 11:10:00,81.1,81.13,81.08,81.12,21100.0,58.0509,58.0724,58.0366,58.0652,21100.0
2006-06-28 11:15:00,81.12,81.13,80.92,80.95,46100.0,58.0652,58.0724,57.922,57.9435,46100.0
2006-06-28 11:20:00,80.95,80.99,80.86,80.96,28600.0,57.9435,57.9721,57.8791,57.9507,28600.0
2006-06-28 11:25:00,80.98,80.98,80.83,80.9,31200.0,57.965,57.965,57.8576,57.9077,31200.0
2006-06-28 11:30:00,80.9,80.97,80.85,80.96,19300.0,57.9077,57.9578,57.8719,57.9507,19300.0
2006-06-28 11:35:00,80.94,81.01,80.94,80.99,15800.0,57.9364,57.9865,57.9364,57.9721,15800.0
2006-06-28 11:40:00,80.99,81.06,80.99,81.01,24100.0,57.9721,58.0223,57.9721,57.9865,24100.0
2006-06-28 11:45:00,81.0,81.0,80.86,80.86,12900.0,57.9793,57.9793,57.8791,57.8791,12900.0
2006-06-28 11:50:00,80.9,81.09,80.9,81.05,29600.0,57.9077,58.0437,57.9077,58.0151,29600.0
2006-06-28 11:55:00,81.05,81.07,80.96,81.02,16800.0,58.0151,58.0294,57.9507,57.9936,16800.0
2006-06-28 12:00:00,81.02,81.05,81.0,81.05,17000.0,57.9936,58.0151,57.9793,58.0151,17000.0
2006-06-28 12:05:00,81.05,81.08,81.03,81.07,28800.0,58.0151,58.0366,58.0008,58.0294,28800.0
2006-06-28 12:10:00,81.08,81.1,80.97,81.1,20300.0,58.0366,58.0509,57.9578,58.0509,20300.0
2006-06-28 12:15:00,81.1,81.19,81.05,81.06,28100.0,58.0509,58.1153,58.0151,58.0223,28100.0
2006-06-28 12:20:00,81.06,81.21,81.06,81.15,27600.0,58.0223,58.1296,58.0223,58.0867,27600.0
2006-06-28 12:25:00,81.15,81.21,81.07,81.1,28900.0,58.0867,58.1296,58.0294,58.0509,28900.0
2006-06-28 12:30:00,81.1,81.19,81.09,81.13,26600.0,58.0509,58.1153,58.0437,58.0724,26600.0
2006-06-28 12:35:00,81.15,81.15,81.02,81.09,27700.0,58.0867,58.0867,57.9936,58.0437,27700.0
2006-06-28 12:40:00,81.12,81.12,80.99,80.99,11700.0,58.0652,58.0652,57.9721,57.9721,11700.0
2006-06-28 12:45:00,81.0,81.1,81.0,81.0,17300.0,57.9793,58.0509,57.9793,57.9793,17300.0
2006-06-28 12:50:00,81.02,81.05,80.95,81.01,23200.0,57.9936,58.0151,57.9435,57.9865,23200.0
2006-06-28 12:55:00,80.99,81.05,80.95,81.05,11500.0,57.9721,58.0151,57.9435,58.0151,11500.0
2006-06-28 13:00:00,81.05,81.06,80.98,80.98,5200.0,58.0151,58.0223,57.965,57.965,5200.0
2006-06-28 13:05:00,80.99,81.02,80.97,81.0,7400.0,57.9721,57.9936,57.9578,57.9793,7400.0
2006-06-28 13:10:00,81.01,81.05,80.97,81.05,15700.0,57.9865,58.0151,57.9578,58.0151,15700.0
2006-06-28 13:15:00,81.04,81.27,81.04,81.26,28200.0,58.0079,58.1726,58.0079,58.1654,28200.0
2006-06-28 13:20:00,81.26,81.3,81.25,81.25,14500.0,58.1654,58.194,58.1583,58.1583,14500.0
2006-06-28 13:25:00,81.26,81.26,81.08,81.08,11800.0,58.1654,58.1654,58.0366,58.0366,11800.0
2006-06-28 13:30:00,81.08,81.14,81.02,81.08,19400.0,58.0366,58.0795,57.9936,58.0366,19400.0
2006-06-28 13:35:00,81.1,81.28,81.07,81.28,33100.0,58.0509,58.1797,58.0294,58.1797,33100.0
2006-06-28 13:40:00,81.28,81.32,81.25,81.26,20900.0,58.1797,58.2084,58.1583,58.1654,20900.0
2006-06-28 13:45:00,81.27,81.36,81.18,81.31,31100.0,58.1726,58.237,58.1081,58.2012,31100.0
2006-06-28 13:50:00,81.32,81.32,81.19,81.27,16900.0,58.2084,58.2084,58.1153,58.1726,16900.0
2006-06-28 13:55:00,81.3,81.41,81.28,81.4,13000.0,58.194,58.2728,58.1797,58.2656,13000.0
2006-06-28 14:00:00,81.4,81.45,81.35,81.39,10600.0,58.2656,58.3014,58.2298,58.2585,10600.0
2006-06-28 14:05:00,81.39,81.4,81.26,81.26,11100.0,58.2585,58.2656,58.1654,58.1654,11100.0
2006-06-28 14:10:00,81.27,81.34,81.26,81.32,10600.0,58.1726,58.2227,58.1654,58.2084,10600.0
2006-06-28 14:15:00,81.31,81.5,81.31,81.43,37300.0,58.2012,58.3372,58.2012,58.2871,37300.0
2006-06-28 14:20:00,81.42,81.51,81.39,81.51,28200.0,58.2799,58.3444,58.2585,58.3444,28200.0
2006-06-28 14:25:00,81.52,81.7,81.51,81.68,17800.0,58.3515,58.4804,58.3444,58.466,17800.0
2006-06-28 14:30:00,81.67,81.8,81.67,81.73,46600.0,58.4589,58.5519,58.4589,58.5018,46600.0
2006-06-28 14:35:00,81.72,81.79,81.68,81.72,20300.0,58.4947,58.5448,58.466,58.4947,20300.0
2006-06-28 14:40:00,81.7,81.87,81.64,81.84,30700.0,58.4804,58.602,58.4374,58.5806,30700.0
2006-06-28 14:45:00,81.87,81.95,81.73,81.77,36300.0,58.602,58.6593,58.5018,58.5305,36300.0
2006-06-28 14:50:00,81.77,81.88,81.71,81.86,54900.0,58.5305,58.6092,58.4875,58.5949,54900.0
2006-06-28 14:55:00,81.86,81.95,81.78,81.78,34000.0,58.5949,58.6593,58.5376,58.5376,34000.0
2006-06-28 15:00:00,81.79,81.92,81.75,81.9,35700.0,58.5448,58.6378,58.5161,58.6235,35700.0
2006-06-28 15:05:00,81.91,81.91,81.79,81.84,226500.0,58.6307,58.6307,58.5448,58.5806,226500.0
2006-06-28 15:10:00,81.82,81.92,81.79,81.9,17900.0,58.5663,58.6378,58.5448,58.6235,17900.0
2006-06-28 15:15:00,81.91,81.91,81.77,81.83,44100.0,58.6307,58.6307,58.5305,58.5734,44100.0
2006-06-28 15:20:00,81.85,81.97,81.81,81.88,42300.0,58.5877,58.6736,58.5591,58.6092,42300.0
2006-06-28 15:25:00,81.9,82.08,81.86,82.08,56300.0,58.6235,58.7524,58.5949,58.7524,56300.0
2006-06-28 15:30:00,82.08,82.36,82.06,82.17,48900.0,58.7524,58.9528,58.738,58.8168,48900.0
2006-06-28 15:35:00,82.18,82.2,82.1,82.2,23800.0,58.8239,58.8383,58.7667,58.8383,23800.0
2006-06-28 15:40:00,82.18,82.22,82.02,82.15,57600.0,58.8239,58.8526,58.7094,58.8025,57600.0
2006-06-28 15:45:00,82.16,82.23,82.11,82.22,73300.0,58.8096,58.8597,58.7738,58.8526,73300.0
2006-06-28 15:50:00,82.25,82.39,82.25,82.38,118000.0,58.874,58.9743,58.874,58.9671,118000.0
2006-06-28 15:55:00,82.38,82.69,82.38,82.69,205900.0,58.9671,59.189,58.9671,59.189,205900.0
2006-06-29 09:30:00,82.64,82.8,82.41,82.46,192400.0,59.1532,59.2677,58.9886,59.0244,192400.0
2006-06-29 09:35:00,82.46,82.48,81.65,81.87,94400.0,59.0244,59.0387,58.4446,58.602,94400.0
2006-06-29 09:40:00,81.87,82.8,81.69,81.7,65400.0,58.602,59.2677,58.4732,58.4804,65400.0
2006-06-29 09:45:00,81.7,81.78,81.38,81.4,85400.0,58.4804,58.5376,58.2513,58.2656,85400.0
2006-06-29 09:50:00,81.38,81.84,81.28,81.84,77600.0,58.2513,58.5806,58.1797,58.5806,77600.0
2006-06-29 09:55:00,81.83,82.13,81.82,82.01,54800.0,58.5734,58.7882,58.5663,58.7023,54800.0
2006-06-29 10:00:00,82.01,82.18,81.98,82.15,58400.0,58.7023,58.8239,58.6808,58.8025,58400.0
2006-06-29 10:05:00,82.12,82.59,82.12,82.53,77700.0,58.781,59.1174,58.781,59.0745,77700.0
2006-06-29 10:10:00,82.49,82.5,82.16,82.32,75100.0,59.0458,59.053,58.8096,58.9242,75100.0
2006-06-29 10:15:00,82.3,82.4,82.27,82.32,21600.0,58.9098,58.9814,58.8884,58.9242,21600.0
2006-06-29 10:20:00,82.32,82.39,82.12,82.32,54200.0,58.9242,58.9743,58.781,58.9242,54200.0
2006-06-29 10:25:00,82.36,82.64,81.47,82.64,32900.0,58.9528,59.1532,58.3157,59.1532,32900.0
2006-06-29 10:30:00,82.64,82.8,82.62,82.65,59200.0,59.1532,59.2677,59.1389,59.1604,59200.0
2006-06-29 10:35:00,82.65,82.79,82.53,82.55,37200.0,59.1604,59.2606,59.0745,59.0888,37200.0
2006-06-29 10:40:00,82.56,82.75,82.52,82.55,25200.0,59.0959,59.2319,59.0673,59.0888,25200.0
2006-06-29 10:45:00,82.56,82.88,82.56,82.84,27100.0,59.0959,59.325,59.0959,59.2964,27100.0
2006-06-29 10:50:00,82.82,82.93,82.67,82.93,27300.0,59.282,59.3608,59.1747,59.3608,27300.0
2006-06-29 10:55:00,82.87,83.2,82.87,83.16,36700.0,59.3178,59.5541,59.3178,59.5254,36700.0
2006-06-29 11:00:00,83.16,83.5,83.16,83.25,62000.0,59.5254,59.7688,59.5254,59.5898,62000.0
2006-06-29 11:05:00,83.27,83.44,83.24,83.37,37600.0,59.6042,59.7258,59.5827,59.6757,37600.0
2006-06-29 11:10:00,83.38,83.49,83.28,83.36,63300.0,59.6829,59.7616,59.6113,59.6686,63300.0
2006-06-29 11:15:00,83.37,83.4,83.27,83.33,29800.0,59.6757,59.6972,59.6042,59.6471,29800.0
2006-06-29 11:20:00,83.33,83.35,83.14,83.15,32300.0,59.6471,59.6614,59.5111,59.5183,32300.0
2006-06-29 11:25:00,83.14,83.26,83.04,83.2,18300.0,59.5111,59.597,59.4395,59.5541,18300.0
2006-06-29 11:30:00,83.16,83.25,83.03,83.03,61500.0,59.5254,59.5898,59.4324,59.4324,61500.0
2006-06-29 11:35:00,83.03,83.03,82.76,82.76,79400.0,59.4324,59.4324,59.2391,59.2391,79400.0
2006-06-29 11:40:00,82.75,82.75,82.49,82.5,87100.0,59.2319,59.2319,59.0458,59.053,87100.0
2006-06-29 11:45:00,82.5,82.58,82.48,82.55,38400.0,59.053,59.1103,59.0387,59.0888,38400.0
2006-06-29 11:50:00,82.54,82.56,82.31,82.31,30000.0,59.0816,59.0959,58.917,58.917,30000.0
2006-06-29 11:55:00,82.31,82.42,82.25,82.26,29500.0,58.917,58.9957,58.874,58.8812,29500.0
2006-06-29 12:00:00,82.25,82.25,82.02,82.03,60700.0,58.874,58.874,58.7094,58.7166,60700.0
2006-06-29 12:05:00,82.04,82.07,81.93,82.01,35000.0,58.7237,58.7452,58.645,58.7023,35000.0
2006-06-29 12:10:00,82.02,82.11,82.0,82.11,37900.0,58.7094,58.7738,58.6951,58.7738,37900.0
2006-06-29 12:15:00,82.12,82.25,82.12,82.25,19300.0,58.781,58.874,58.781,58.874,19300.0
2006-06-29 12:20:00,82.25,82.36,82.25,82.3,15700.0,58.874,58.9528,58.874,58.9098,15700.0
2006-06-29 12:25:00,82.31,82.31,81.97,82.01,50700.0,58.917,58.917,58.6736,58.7023,50700.0
2006-06-29 12:30:00,82.04,82.05,81.8,81.84,93500.0,58.7237,58.7309,58.5519,58.5806,93500.0
2006-06-29 12:35:00,81.86,81.95,81.68,81.71,57900.0,58.5949,58.6593,58.466,58.4875,57900.0
2006-06-29 12:40:00,81.68,81.85,81.68,81.78,21200.0,58.466,58.5877,58.466,58.5376,21200.0
2006-06-29 12:45:00,81.78,81.8,81.7,81.79,31100.0,58.5376,58.5519,58.4804,58.5448,31100.0
2006-06-29 12:50:00,81.79,81.9,81.78,81.9,28500.0,58.5448,58.6235,58.5376,58.6235,28500.0
2006-06-29 12:55:00,81.9,82.02,81.83,81.83,43000.0,58.6235,58.7094,58.5734,58.5734,43000.0
2006-06-29 13:00:00,81.84,81.93,81.83,81.85,22900.0,58.5806,58.645,58.5734,58.5877,22900.0
2006-06-29 13:05:00,81.84,81.88,81.74,81.86,49500.0,58.5806,58.6092,58.509,58.5949,49500.0
2006-06-29 13:10:00,81.85,81.94,81.85,81.94,25200.0,58.5877,58.6522,58.5877,58.6522,25200.0
2006-06-29 13:15:00,81.95,81.96,81.85,81.85,27500.0,58.6593,58.6665,58.5877,58.5877,27500.0
2006-06-29 13:20:00,81.85,81.85,81.73,81.75,18900.0,58.5877,58.5877,58.5018,58.5161,18900.0
2006-06-29 13:25:00,81.75,81.78,81.7,81.75,31300.0,58.5161,58.5376,58.4804,58.5161,31300.0
2006-06-29 13:30:00,81.75,81.82,81.73,81.76,40700.0,58.5161,58.5663,58.5018,58.5233,40700.0
2006-06-29 13:35:00,81.79,81.87,81.79,81.87,19000.0,58.5448,58.602,58.5448,58.602,19000.0
2006-06-29 13:40:00,81.87,82.58,81.86,81.91,20500.0,58.602,59.1103,58.5949,58.6307,20500.0
2006-06-29 13:45:00,81.89,81.9,81.79,81.8,32000.0,58.6164,58.6235,58.5448,58.5519,32000.0
2006-06-29 13:50:00,81.8,81.8,81.75,81.76,37900.0,58.5519,58.5519,58.5161,58.5233,37900.0
2006-06-29 13:55:00,81.76,81.84,81.76,81.77,22300.0,58.5233,58.5806,58.5233,58.5305,22300.0
2006-06-29 14:00:00,81.76,81.84,81.7,81.71,49800.0,58.5233,58.5806,58.4804,58.4875,49800.0
2006-06-29 14:05:00,81.72,81.77,81.51,81.61,41400.0,58.4947,58.5305,58.3444,58.4159,41400.0
2006-06-29 14:10:00,81.62,81.79,81.55,81.69,20900.0,58.4231,58.5448,58.373,58.4732,20900.0
2006-06-29 14:15:00,81.69,82.3,81.62,82.22,90700.0,58.4732,58.9098,58.4231,58.8526,90700.0
2006-06-29 14:20:00,82.31,83.45,82.24,83.45,179200.0,58.917,59.733,58.8669,59.733,179200.0
2006-06-29 14:25:00,83.4,83.48,82.76,82.78,240400.0,59.6972,59.7545,59.2391,59.2534,240400.0
2006-06-29 14:30:00,82.79,82.85,82.54,82.59,218200.0,59.2606,59.3035,59.0816,59.1174,218200.0
2006-06-29 14:35:00,82.62,82.75,82.54,82.64,88200.0,59.1389,59.2319,59.0816,59.1532,88200.0
2006-06-29 14:40:00,82.62,82.9,82.62,82.85,114400.0,59.1389,59.3393,59.1389,59.3035,114400.0
2006-06-29 14:45:00,82.83,82.89,82.68,82.76,102400.0,59.2892,59.3322,59.1818,59.2391,102400.0
2006-06-29 14:50:00,82.8,82.85,82.61,82.78,79700.0,59.2677,59.3035,59.1317,59.2534,79700.0
2006-06-29 14:55:00,82.78,82.78,82.58,82.6,138600.0,59.2534,59.2534,59.1103,59.1246,138600.0
2006-06-29 15:00:00,82.59,82.78,82.58,82.61,107100.0,59.1174,59.2534,59.1103,59.1317,107100.0
2006-06-29 15:05:00,82.6,82.87,82.6,82.75,96200.0,59.1246,59.3178,59.1246,59.2319,96200.0
2006-06-29 15:10:00,82.75,82.81,82.64,82.65,80400.0,59.2319,59.2749,59.1532,59.1604,80400.0
2006-06-29 15:15:00,82.65,82.8,82.65,82.8,89600.0,59.1604,59.2677,59.1604,59.2677,89600.0
2006-06-29 15:20:00,82.8,83.09,82.76,83.04,96900.0,59.2677,59.4753,59.2391,59.4395,96900.0
2006-06-29 15:25:00,83.03,83.1,82.92,83.03,140200.0,59.4324,59.4825,59.3536,59.4324,140200.0
2006-06-29 15:30:00,83.03,83.04,82.81,82.81,84100.0,59.4324,59.4395,59.2749,59.2749,84100.0
2006-06-29 15:35:00,82.88,82.98,82.85,82.91,95300.0,59.325,59.3966,59.3035,59.3465,95300.0
2006-06-29 15:40:00,82.9,82.9,82.8,82.85,73400.0,59.3393,59.3393,59.2677,59.3035,73400.0
2006-06-29 15:45:00,82.85,82.9,82.83,82.87,105600.0,59.3035,59.3393,59.2892,59.3178,105600.0
2006-06-29 15:50:00,82.87,82.95,82.75,82.89,101900.0,59.3178,59.3751,59.2319,59.3322,101900.0
2006-06-29 15:55:00,82.88,82.98,82.87,82.92,100000.0,59.325,59.3966,59.3178,59.3536,100000.0
2006-06-30 09:30:00,82.99,83.0,82.25,82.26,81800.0,59.4037,59.4109,58.874,58.8812,81800.0
2006-06-30 09:35:00,82.25,82.8,82.08,82.36,94500.0,58.874,59.2677,58.7524,58.9528,94500.0
2006-06-30 09:40:00,82.37,82.37,82.07,82.11,101500.0,58.9599,58.9599,58.7452,58.7738,101500.0
2006-06-30 09:45:00,82.04,82.48,81.98,82.48,90400.0,58.7237,59.0387,58.6808,59.0387,90400.0
2006-06-30 09:50:00,82.47,82.48,82.03,82.15,139200.0,59.0315,59.0387,58.7166,58.8025,139200.0
2006-06-30 09:55:00,82.14,82.15,81.6,81.7,99800.0,58.7953,58.8025,58.4088,58.4804,99800.0
2006-06-30 10:00:00,81.7,81.97,81.6,81.84,71900.0,58.4804,58.6736,58.4088,58.5806,71900.0
2006-06-30 10:05:00,81.84,81.84,81.57,81.72,64600.0,58.5806,58.5806,58.3873,58.4947,64600.0
2006-06-30 10:10:00,81.72,81.93,81.72,81.93,101800.0,58.4947,58.645,58.4947,58.645,101800.0
2006-06-30 10:15:00,81.93,82.07,81.93,82.0,61200.0,58.645,58.7452,58.645,58.6951,61200.0
2006-06-30 10:20:00,82.0,82.01,81.75,81.75,35000.0,58.6951,58.7023,58.5161,58.5161,35000.0
2006-06-30 10:25:00,81.75,82.04,81.72,82.0,53600.0,58.5161,58.7237,58.4947,58.6951,53600.0
2006-06-30 10:30:00,81.99,82.01,81.8,81.89,41800.0,58.6879,58.7023,58.5519,58.6164,41800.0
2006-06-30 10:35:00,81.87,81.87,81.78,81.81,53200.0,58.602,58.602,58.5376,58.5591,53200.0
2006-06-30 10:40:00,81.83,81.94,81.83,81.89,43800.0,58.5734,58.6522,58.5734,58.6164,43800.0
2006-06-30 10:45:00,81.89,81.97,81.8,81.84,41200.0,58.6164,58.6736,58.5519,58.5806,41200.0
2006-06-30 10:50:00,81.85,81.95,81.8,81.86,55000.0,58.5877,58.6593,58.5519,58.5949,55000.0
2006-06-30 10:55:00,81.83,81.91,81.81,81.85,27900.0,58.5734,58.6307,58.5591,58.5877,27900.0
2006-06-30 11:00:00,81.83,81.94,81.81,81.93,57500.0,58.5734,58.6522,58.5591,58.645,57500.0
2006-06-30 11:05:00,81.92,81.95,81.85,81.95,58800.0,58.6378,58.6593,58.5877,58.6593,58800.0
2006-06-30 11:10:00,81.96,81.99,81.91,81.94,39300.0,58.6665,58.6879,58.6307,58.6522,39300.0
2006-06-30 11:15:00,81.94,81.97,81.91,81.92,33000.0,58.6522,58.6736,58.6307,58.6378,33000.0
2006-06-30 11:20:00,81.92,82.08,81.9,82.07,87400.0,58.6378,58.7524,58.6235,58.7452,87400.0
2006-06-30 11:25:00,82.07,82.07,81.94,81.96,24900.0,58.7452,58.7452,58.6522,58.6665,24900.0
2006-06-30 11:30:00,81.96,82.08,81.94,82.06,29700.0,58.6665,58.7524,58.6522,58.738,29700.0
2006-06-30 11:35:00,82.05,82.11,81.99,82.07,30000.0,58.7309,58.7738,58.6879,58.7452,30000.0
2006-06-30 11:40:00,82.06,82.06,81.91,82.0,22900.0,58.738,58.738,58.6307,58.6951,22900.0
2006-06-30 11:45:00,82.0,82.03,81.97,81.99,16500.0,58.6951,58.7166,58.6736,58.6879,16500.0
2006-06-30 11:50:00,81.99,82.02,81.95,82.02,23000.0,58.6879,58.7094,58.6593,58.7094,23000.0
2006-06-30 11:55:00,82.03,82.07,82.03,82.04,14800.0,58.7166,58.7452,58.7166,58.7237,14800.0
2006-06-30 12:00:00,82.05,82.07,82.03,82.04,22400.0,58.7309,58.7452,58.7166,58.7237,22400.0
2006-06-30 12:05:00,82.05,82.07,81.97,82.06,29600.0,58.7309,58.7452,58.6736,58.738,29600.0
2006-06-30 12:10:00,82.06,82.08,82.02,82.03,18600.0,58.738,58.7524,58.7094,58.7166,18600.0
2006-06-30 12:15:00,82.02,82.13,81.99,82.12,22800.0,58.7094,58.7882,58.6879,58.781,22800.0
2006-06-30 12:20:00,82.13,82.23,82.13,82.17,25600.0,58.7882,58.8597,58.7882,58.8168,25600.0
2006-06-30 12:25:00,82.18,82.22,82.09,82.12,15100.0,58.8239,58.8526,58.7595,58.781,15100.0
2006-06-30 12:30:00,82.11,82.12,82.01,82.09,31400.0,58.7738,58.781,58.7023,58.7595,31400.0
2006-06-30 12:35:00,82.09,82.16,82.07,82.15,39500.0,58.7595,58.8096,58.7452,58.8025,39500.0
2006-06-30 12:40:00,82.16,82.22,82.1,82.21,19300.0,58.8096,58.8526,58.7667,58.8454,19300.0
2006-06-30 12:45:00,82.21,82.21,82.09,82.09,34300.0,58.8454,58.8454,58.7595,58.7595,34300.0
2006-06-30 12:50:00,82.1,82.19,82.08,82.11,37300.0,58.7667,58.8311,58.7524,58.7738,37300.0
2006-06-30 12:55:00,82.1,82.17,82.09,82.17,17100.0,58.7667,58.8168,58.7595,58.8168,17100.0
2006-06-30 13:00:00,82.19,82.19,82.1,82.1,20200.0,58.8311,58.8311,58.7667,58.7667,20200.0
2006-06-30 13:05:00,82.07,82.15,82.05,82.13,15800.0,58.7452,58.8025,58.7309,58.7882,15800.0
2006-06-30 13:10:00,82.12,82.16,82.01,82.02,23800.0,58.781,58.8096,58.7023,58.7094,23800.0
2006-06-30 13:15:00,82.01,82.06,82.0,82.02,20000.0,58.7023,58.738,58.6951,58.7094,20000.0
2006-06-30 13:20:00,82.01,82.03,81.96,82.01,30900.0,58.7023,58.7166,58.6665,58.7023,30900.0
2006-06-30 13:25:00,82.01,82.05,82.0,82.05,13900.0,58.7023,58.7309,58.6951,58.7309,13900.0
2006-06-30 13:30:00,82.05,82.07,82.03,82.07,14200.0,58.7309,58.7452,58.7166,58.7452,14200.0
2006-06-30 13:35:00,82.06,82.08,82.02,82.03,25700.0,58.738,58.7524,58.7094,58.7166,25700.0
2006-06-30 13:40:00,82.03,82.06,82.01,82.05,24100.0,58.7166,58.738,58.7023,58.7309,24100.0
2006-06-30 13:45:00,82.06,82.06,81.92,81.95,53400.0,58.738,58.738,58.6378,58.6593,53400.0
2006-06-30 13:50:00,81.95,81.96,81.87,81.91,31300.0,58.6593,58.6665,58.602,58.6307,31300.0
2006-06-30 13:55:00,81.91,81.94,81.81,81.81,30000.0,58.6307,58.6522,58.5591,58.5591,30000.0
2006-06-30 14:00:00,81.81,81.84,81.78,81.79,50900.0,58.5591,58.5806,58.5376,58.5448,50900.0
2006-06-30 14:05:00,81.78,81.89,81.78,81.89,30100.0,58.5376,58.6164,58.5376,58.6164,30100.0
2006-06-30 14:10:00,81.88,81.96,81.85,81.85,28100.0,58.6092,58.6665,58.5877,58.5877,28100.0
2006-06-30 14:15:00,81.85,81.85,81.76,81.76,54100.0,58.5877,58.5877,58.5233,58.5233,54100.0
2006-06-30 14:20:00,81.78,81.8,81.68,81.73,44500.0,58.5376,58.5519,58.466,58.5018,44500.0
2006-06-30 14:25:00,81.74,81.8,81.7,81.76,30300.0,58.509,58.5519,58.4804,58.5233,30300.0
2006-06-30 14:30:00,81.76,81.87,81.76,81.78,28200.0,58.5233,58.602,58.5233,58.5376,28200.0
2006-06-30 14:35:00,81.76,81.78,81.66,81.73,29100.0,58.5233,58.5376,58.4517,58.5018,29100.0
2006-06-30 14:40:00,81.73,81.76,81.7,81.73,26400.0,58.5018,58.5233,58.4804,58.5018,26400.0
2006-06-30 14:45:00,81.72,81.77,81.69,81.77,27900.0,58.4947,58.5305,58.4732,58.5305,27900.0
2006-06-30 14:50:00,81.78,81.93,81.71,81.88,28100.0,58.5376,58.645,58.4875,58.6092,28100.0
2006-06-30 14:55:00,81.89,81.99,81.87,81.94,32600.0,58.6164,58.6879,58.602,58.6522,32600.0
2006-06-30 15:00:00,81.94,81.94,81.87,81.88,16200.0,58.6522,58.6522,58.602,58.6092,16200.0
2006-06-30 15:05:00,81.87,81.96,81.87,81.93,22900.0,58.602,58.6665,58.602,58.645,22900.0
2006-06-30 15:10:00,81.92,81.93,81.8,81.81,17900.0,58.6378,58.645,58.5519,58.5591,17900.0
2006-06-30 15:15:00,81.81,81.9,81.77,81.85,40300.0,58.5591,58.6235,58.5305,58.5877,40300.0
2006-06-30 15:20:00,81.83,81.91,81.82,81.9,43000.0,58.5734,58.6307,58.5663,58.6235,43000.0
2006-06-30 15:25:00,81.89,81.9,81.84,81.89,54400.0,58.6164,58.6235,58.5806,58.6164,54400.0
2006-06-30 15:30:00,81.88,82.0,81.88,81.91,55400.0,58.6092,58.6951,58.6092,58.6307,55400.0
2006-06-30 15:35:00,81.94,81.95,81.88,81.92,65800.0,58.6522,58.6593,58.6092,58.6378,65800.0
2006-06-30 15:40:00,81.94,81.95,81.85,81.92,77700.0,58.6522,58.6593,58.5877,58.6378,77700.0
2006-06-30 15:45:00,81.91,82.04,81.91,82.02,97400.0,58.6307,58.7237,58.6307,58.7094,97400.0
2006-06-30 15:50:00,82.02,82.03,81.95,81.96,114900.0,58.7094,58.7166,58.6593,58.6665,114900.0
2006-06-30 15:55:00,81.96,82.01,81.91,81.95,161800.0,58.6665,58.7023,58.6307,58.6593,161800.0
2006-07-03 09:30:00,81.35,81.67,81.25,81.6,141600.0,58.2298,58.4589,58.1583,58.4088,141600.0
2006-07-03 09:35:00,81.54,81.54,81.27,81.4,64500.0,58.3658,58.3658,58.1726,58.2656,64500.0
2006-07-03 09:40:00,81.4,81.54,81.25,81.54,68100.0,58.2656,58.3658,58.1583,58.3658,68100.0
2006-07-03 09:45:00,81.54,81.54,81.18,81.36,45700.0,58.3658,58.3658,58.1081,58.237,45700.0
2006-07-03 09:50:00,81.35,81.52,81.3,81.31,38000.0,58.2298,58.3515,58.194,58.2012,38000.0
2006-07-03 09:55:00,81.29,81.48,81.18,81.38,37300.0,58.1869,58.3229,58.1081,58.2513,37300.0
2006-07-03 10:00:00,81.38,81.38,81.17,81.25,26500.0,58.2513,58.2513,58.101,58.1583,26500.0
2006-07-03 10:05:00,81.28,81.43,81.27,81.43,29200.0,58.1797,58.2871,58.1726,58.2871,29200.0
2006-07-03 10:10:00,81.41,81.42,81.36,81.37,21200.0,58.2728,58.2799,58.237,58.2441,21200.0
2006-07-03 10:15:00,81.37,81.37,81.27,81.28,20100.0,58.2441,58.2441,58.1726,58.1797,20100.0
2006-07-03 10:20:00,81.28,81.28,81.19,81.19,37800.0,58.1797,58.1797,58.1153,58.1153,37800.0
2006-07-03 10:25:00,81.2,81.21,81.06,81.06,35800.0,58.1225,58.1296,58.0223,58.0223,35800.0
2006-07-03 10:30:00,81.06,81.23,80.94,81.23,69800.0,58.0223,58.1439,57.9364,58.1439,69800.0
2006-07-03 10:35:00,81.22,81.3,81.17,81.25,44600.0,58.1368,58.194,58.101,58.1583,44600.0
2006-07-03 10:40:00,81.25,81.29,81.12,81.12,24300.0,58.1583,58.1869,58.0652,58.0652,24300.0
2006-07-03 10:45:00,81.12,81.14,81.0,81.01,35500.0,58.0652,58.0795,57.9793,57.9865,35500.0
2006-07-03 10:50:00,81.0,81.15,81.0,81.13,35000.0,57.9793,58.0867,57.9793,58.0724,35000.0
2006-07-03 10:55:00,81.14,81.19,81.02,81.02,26900.0,58.0795,58.1153,57.9936,57.9936,26900.0
2006-07-03 11:00:00,81.03,81.08,81.0,81.01,32700.0,58.0008,58.0366,57.9793,57.9865,32700.0
2006-07-03 11:05:00,81.01,81.04,80.98,80.99,30200.0,57.9865,58.0079,57.965,57.9721,30200.0
2006-07-03 11:10:00,80.98,81.1,80.95,81.01,35800.0,57.965,58.0509,57.9435,57.9865,35800.0
2006-07-03 11:15:00,80.98,81.07,80.98,81.0,20600.0,57.965,58.0294,57.965,57.9793,20600.0
2006-07-03 11:20:00,81.01,81.07,81.01,81.05,21800.0,57.9865,58.0294,57.9865,58.0151,21800.0
2006-07-03 11:25:00,81.05,81.05,80.97,81.0,14800.0,58.0151,58.0151,57.9578,57.9793,14800.0
2006-07-03 11:30:00,81.0,81.03,80.96,81.01,18700.0,57.9793,58.0008,57.9507,57.9865,18700.0
2006-07-03 11:35:00,81.0,81.12,81.0,81.1,18800.0,57.9793,58.0652,57.9793,58.0509,18800.0
2006-07-03 11:40:00,81.11,81.14,81.09,81.12,28800.0,58.058,58.0795,58.0437,58.0652,28800.0
2006-07-03 11:45:00,81.12,81.25,81.12,81.19,31000.0,58.0652,58.1583,58.0652,58.1153,31000.0
2006-07-03 11:50:00,81.19,81.2,81.12,81.14,25300.0,58.1153,58.1225,58.0652,58.0795,25300.0
2006-07-03 11:55:00,81.13,81.15,81.04,81.06,30900.0,58.0724,58.0867,58.0079,58.0223,30900.0
2006-07-03 12:00:00,81.06,81.16,81.06,81.11,21400.0,58.0223,58.0938,58.0223,58.058,21400.0
2006-07-03 12:05:00,81.12,81.12,81.05,81.06,27200.0,58.0652,58.0652,58.0151,58.0223,27200.0
2006-07-03 12:10:00,81.06,81.17,81.05,81.1,50400.0,58.0223,58.101,58.0151,58.0509,50400.0
2006-07-03 12:15:00,81.1,81.13,81.09,81.12,22300.0,58.0509,58.0724,58.0437,58.0652,22300.0
2006-07-03 12:20:00,81.11,81.15,81.11,81.15,27100.0,58.058,58.0867,58.058,58.0867,27100.0
2006-07-03 12:25:00,81.15,81.2,81.13,81.15,20100.0,58.0867,58.1225,58.0724,58.0867,20100.0
2006-07-03 12:30:00,81.17,81.2,81.17,81.19,18000.0,58.101,58.1225,58.101,58.1153,18000.0
2006-07-03 12:35:00,81.19,81.25,81.16,81.21,41300.0,58.1153,58.1583,58.0938,58.1296,41300.0
2006-07-03 12:40:00,81.21,81.35,81.19,81.34,44100.0,58.1296,58.2298,58.1153,58.2227,44100.0
2006-07-03 12:45:00,81.32,81.34,81.17,81.23,66500.0,58.2084,58.2227,58.101,58.1439,66500.0
2006-07-03 12:50:00,81.23,81.33,81.23,81.33,35000.0,58.1439,58.2155,58.1439,58.2155,35000.0
2006-07-03 12:55:00,81.34,81.37,81.19,81.33,48000.0,58.2227,58.2441,58.1153,58.2155,48000.0
2006-07-03 13:00:00,81.34,81.34,81.3,81.3,24100.0,58.2227,58.2227,58.194,58.194,24100.0
2006-07-03 13:05:00,81.3,81.3,81.3,81.3,0.0,58.194,58.194,58.194,58.194,0.0
2006-07-03 13:10:00,81.3,81.3,81.3,81.3,0.0,58.194,58.194,58.194,58.194,0.0
2006-07-03 13:15:00,81.3,81.3,81.3,81.3,0.0,58.194,58.194,58.194,58.194,0.0
2006-07-03 13:20:00,81.3,81.3,81.3,81.3,0.0,58.194,58.194,58.194,58.194,0.0
2006-07-03 13:25:00,81.3,81.3,81.3,81.3,0.0,58.194,58.194,58.194,58.194,0.0
2006-07-03 13:30:00,81.3,81.3,81.3,81.3,0.0,58.194,58.194,58.194,58.194,0.0
2006-07-03 13:35:00,81.3,81.3,81.3,81.3,0.0,58.194,58.194,58.194,58.194,0.0
2006-07-03 13:40:00,81.3,81.3,81.3,81.3,0.0,58.194,58.194,58.194,58.194,0.0
2006-07-03 13:45:00,81.3,81.3,81.3,81.3,0.0,58.194,58.194,58.194,58.194,0.0
2006-07-03 13:50:00,81.3,81.3,81.3,81.3,0.0,58.194,58.194,58.194,58.194,0.0
2006-07-03 13:55:00,81.64,81.64,81.64,81.64,200.0,58.4374,58.4374,58.4374,58.4374,200.0
2006-07-03 14:00:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 14:05:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 14:10:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 14:15:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 14:20:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 14:25:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 14:30:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 14:35:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 14:40:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 14:45:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 14:50:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 14:55:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:00:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:05:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:10:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:15:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:20:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:25:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:30:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:35:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:40:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:45:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:50:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-03 15:55:00,81.64,81.64,81.64,81.64,0.0,58.4374,58.4374,58.4374,58.4374,0.0
2006-07-05 09:30:00,81.28,81.29,80.4,80.5,165700.0,58.1797,58.1869,57.5498,57.6214,165700.0
2006-07-05 09:35:00,80.51,80.54,80.22,80.48,138900.0,57.6286,57.65,57.421,57.6071,138900.0
2006-07-05 09:40:00,80.47,80.5,80.26,80.26,85900.0,57.5999,57.6214,57.4496,57.4496,85900.0
2006-07-05 09:45:00,80.26,80.26,79.53,79.61,272900.0,57.4496,57.4496,56.9271,56.9844,272900.0
2006-07-05 09:50:00,79.6,79.85,79.46,79.8,159000.0,56.9772,57.1561,56.877,57.1204,159000.0
2006-07-05 09:55:00,79.77,79.81,79.66,79.73,78600.0,57.0989,57.1275,57.0201,57.0702,78600.0
2006-07-05 10:00:00,79.74,79.77,79.66,79.73,61200.0,57.0774,57.0989,57.0201,57.0702,61200.0
2006-07-05 10:05:00,79.73,79.81,79.62,79.68,106800.0,57.0702,57.1275,56.9915,57.0345,106800.0
2006-07-05 10:10:00,79.69,79.73,79.53,79.54,48000.0,57.0416,57.0702,56.9271,56.9342,48000.0
2006-07-05 10:15:00,79.54,79.6,79.47,79.5,98500.0,56.9342,56.9772,56.8841,56.9056,98500.0
2006-07-05 10:20:00,79.5,79.57,79.3,79.54,128000.0,56.9056,56.9557,56.7625,56.9342,128000.0
2006-07-05 10:25:00,79.54,79.54,79.3,79.35,82300.0,56.9342,56.9342,56.7625,56.7982,82300.0
2006-07-05 10:30:00,79.35,79.48,79.3,79.32,68400.0,56.7982,56.8913,56.7625,56.7768,68400.0
2006-07-05 10:35:00,79.34,79.47,79.26,79.43,68800.0,56.7911,56.8841,56.7338,56.8555,68800.0
2006-07-05 10:40:00,79.44,79.54,79.36,79.49,53700.0,56.8627,56.9342,56.8054,56.8985,53700.0
2006-07-05 10:45:00,79.49,79.55,79.4,79.41,53300.0,56.8985,56.9414,56.834,56.8412,53300.0
2006-07-05 10:50:00,79.46,79.5,79.26,79.45,63200.0,56.877,56.9056,56.7338,56.8698,63200.0
2006-07-05 10:55:00,79.45,79.53,79.38,79.46,115900.0,56.8698,56.9271,56.8197,56.877,115900.0
2006-07-05 11:00:00,79.46,79.58,79.38,79.56,131300.0,56.877,56.9629,56.8197,56.9486,131300.0
2006-07-05 11:05:00,79.55,79.71,79.53,79.71,66100.0,56.9414,57.0559,56.9271,57.0559,66100.0
2006-07-05 11:10:00,79.71,79.78,79.7,79.73,145700.0,57.0559,57.106,57.0488,57.0702,145700.0
2006-07-05 11:15:00,79.74,79.8,79.66,79.74,75000.0,57.0774,57.1204,57.0201,57.0774,75000.0
2006-07-05 11:20:00,79.74,79.75,79.62,79.64,45800.0,57.0774,57.0846,56.9915,57.0058,45800.0
2006-07-05 11:25:00,79.63,79.75,79.63,79.69,33500.0,56.9987,57.0846,56.9987,57.0416,33500.0
2006-07-05 11:30:00,79.72,79.73,79.61,79.71,36200.0,57.0631,57.0702,56.9844,57.0559,36200.0
2006-07-05 11:35:00,79.71,79.75,79.65,79.7,39000.0,57.0559,57.0846,57.013,57.0488,39000.0
2006-07-05 11:40:00,79.59,79.7,79.5,79.61,78100.0,56.97,57.0488,56.9056,56.9844,78100.0
2006-07-05 11:45:00,79.61,79.65,79.57,79.64,37900.0,56.9844,57.013,56.9557,57.0058,37900.0
2006-07-05 11:50:00,79.64,79.8,79.6,79.76,107900.0,57.0058,57.1204,56.9772,57.0917,107900.0
2006-07-05 11:55:00,79.76,79.82,79.72,79.82,113400.0,57.0917,57.1347,57.0631,57.1347,113400.0
2006-07-05 12:00:00,79.82,79.93,79.78,79.8,70600.0,57.1347,57.2134,57.106,57.1204,70600.0
2006-07-05 12:05:00,79.81,79.89,79.74,79.84,71700.0,57.1275,57.1848,57.0774,57.149,71700.0
2006-07-05 12:10:00,79.84,79.88,79.78,79.83,90100.0,57.149,57.1776,57.106,57.1418,90100.0
2006-07-05 12:15:00,79.83,79.88,79.79,79.86,36400.0,57.1418,57.1776,57.1132,57.1633,36400.0
2006-07-05 12:20:00,79.85,79.89,79.8,79.89,18000.0,57.1561,57.1848,57.1204,57.1848,18000.0
2006-07-05 12:25:00,79.89,80.18,79.88,80.15,71300.0,57.1848,57.3924,57.1776,57.3709,71300.0
2006-07-05 12:30:00,80.19,80.24,80.1,80.13,40600.0,57.3995,57.4353,57.3351,57.3566,40600.0
2006-07-05 12:35:00,80.13,80.17,80.08,80.11,29500.0,57.3566,57.3852,57.3208,57.3422,29500.0
2006-07-05 12:40:00,80.11,80.12,80.08,80.12,19300.0,57.3422,57.3494,57.3208,57.3494,19300.0
2006-07-05 12:45:00,80.12,80.12,80.09,80.09,18400.0,57.3494,57.3494,57.3279,57.3279,18400.0
2006-07-05 12:50:00,80.1,80.12,80.06,80.08,24900.0,57.3351,57.3494,57.3065,57.3208,24900.0
2006-07-05 12:55:00,80.09,80.09,80.01,80.03,19000.0,57.3279,57.3279,57.2707,57.285,19000.0
2006-07-05 13:00:00,80.02,80.12,80.02,80.04,22600.0,57.2778,57.3494,57.2778,57.2921,22600.0
2006-07-05 13:05:00,80.06,80.07,80.02,80.05,25100.0,57.3065,57.3136,57.2778,57.2993,25100.0
2006-07-05 13:10:00,80.05,80.11,80.03,80.05,79100.0,57.2993,57.3422,57.285,57.2993,79100.0
2006-07-05 13:15:00,80.05,80.12,80.05,80.09,34500.0,57.2993,57.3494,57.2993,57.3279,34500.0
2006-07-05 13:20:00,80.12,80.12,80.01,80.05,75800.0,57.3494,57.3494,57.2707,57.2993,75800.0
2006-07-05 13:25:00,80.05,80.18,80.05,80.1,111300.0,57.2993,57.3924,57.2993,57.3351,111300.0
2006-07-05 13:30:00,80.11,80.2,80.11,80.16,38400.0,57.3422,57.4067,57.3422,57.378,38400.0
2006-07-05 13:35:00,80.16,80.21,80.1,80.2,49400.0,57.378,57.4138,57.3351,57.4067,49400.0
2006-07-05 13:40:00,80.2,80.2,80.08,80.12,21500.0,57.4067,57.4067,57.3208,57.3494,21500.0
2006-07-05 13:45:00,80.1,80.11,80.02,80.04,123100.0,57.3351,57.3422,57.2778,57.2921,123100.0
2006-07-05 13:50:00,80.01,80.05,80.0,80.02,100200.0,57.2707,57.2993,57.2635,57.2778,100200.0
2006-07-05 13:55:00,80.03,80.05,80.0,80.05,30700.0,57.285,57.2993,57.2635,57.2993,30700.0
2006-07-05 14:00:00,80.03,80.09,80.0,80.09,41500.0,57.285,57.3279,57.2635,57.3279,41500.0
2006-07-05 14:05:00,80.11,80.12,80.05,80.11,20200.0,57.3422,57.3494,57.2993,57.3422,20200.0
2006-07-05 14:10:00,80.11,80.11,80.0,80.01,33500.0,57.3422,57.3422,57.2635,57.2707,33500.0
2006-07-05 14:15:00,80.01,80.04,79.99,80.01,22200.0,57.2707,57.2921,57.2564,57.2707,22200.0
2006-07-05 14:20:00,80.02,80.03,80.0,80.02,23200.0,57.2778,57.285,57.2635,57.2778,23200.0
2006-07-05 14:25:00,80.02,80.04,80.0,80.04,55800.0,57.2778,57.2921,57.2635,57.2921,55800.0
2006-07-05 14:30:00,80.04,80.16,80.0,80.16,124700.0,57.2921,57.378,57.2635,57.378,124700.0
2006-07-05 14:35:00,80.16,80.26,80.1,80.1,67300.0,57.378,57.4496,57.3351,57.3351,67300.0
2006-07-05 14:40:00,80.1,80.13,80.08,80.13,20900.0,57.3351,57.3566,57.3208,57.3566,20900.0
2006-07-05 14:45:00,80.13,80.13,80.0,80.0,33400.0,57.3566,57.3566,57.2635,57.2635,33400.0
2006-07-05 14:50:00,80.0,80.05,79.93,80.05,39700.0,57.2635,57.2993,57.2134,57.2993,39700.0
2006-07-05 14:55:00,80.04,80.06,80.0,80.03,23200.0,57.2921,57.3065,57.2635,57.285,23200.0
2006-07-05 15:00:00,80.03,80.1,79.95,80.05,44700.0,57.285,57.3351,57.2277,57.2993,44700.0
2006-07-05 15:05:00,80.05,80.1,80.0,80.04,37900.0,57.2993,57.3351,57.2635,57.2921,37900.0
2006-07-05 15:10:00,80.04,80.06,79.98,80.03,47400.0,57.2921,57.3065,57.2492,57.285,47400.0
2006-07-05 15:15:00,80.04,80.05,79.96,79.97,41000.0,57.2921,57.2993,57.2349,57.242,41000.0
2006-07-05 15:20:00,79.96,79.97,79.9,79.91,64100.0,57.2349,57.242,57.1919,57.1991,64100.0
2006-07-05 15:25:00,79.92,80.03,79.91,80.0,44900.0,57.2062,57.285,57.1991,57.2635,44900.0
2006-07-05 15:30:00,80.03,80.03,79.93,79.93,65100.0,57.285,57.285,57.2134,57.2134,65100.0
2006-07-05 15:35:00,79.95,80.0,79.88,79.98,39100.0,57.2277,57.2635,57.1776,57.2492,39100.0
2006-07-05 15:40:00,79.99,80.09,79.91,80.02,54500.0,57.2564,57.3279,57.1991,57.2778,54500.0
2006-07-05 15:45:00,80.02,80.28,80.01,80.26,73600.0,57.2778,57.4639,57.2707,57.4496,73600.0
2006-07-05 15:50:00,80.26,80.27,80.17,80.24,90800.0,57.4496,57.4568,57.3852,57.4353,90800.0
2006-07-05 15:55:00,80.22,80.24,80.12,80.12,99500.0,57.421,57.4353,57.3494,57.3494,99500.0
2006-07-06 09:30:00,80.27,80.69,80.2,80.6,132100.0,57.4568,57.7574,57.4067,57.693,132100.0
2006-07-06 09:35:00,80.64,80.65,80.2,80.6,95500.0,57.7216,57.7288,57.4067,57.693,95500.0
2006-07-06 09:40:00,80.63,80.88,80.43,80.45,83500.0,57.7145,57.8934,57.5713,57.5856,83500.0
2006-07-06 09:45:00,80.45,80.59,80.41,80.5,46400.0,57.5856,57.6858,57.557,57.6214,46400.0
2006-07-06 09:50:00,80.48,80.65,80.47,80.51,48400.0,57.6071,57.7288,57.5999,57.6286,48400.0
2006-07-06 09:55:00,80.53,80.68,80.53,80.6,46300.0,57.6429,57.7502,57.6429,57.693,46300.0
2006-07-06 10:00:00,80.58,80.7,80.52,80.56,46300.0,57.6787,57.7646,57.6357,57.6644,46300.0
2006-07-06 10:05:00,80.51,80.6,80.45,80.6,46900.0,57.6286,57.693,57.5856,57.693,46900.0
2006-07-06 10:10:00,80.6,80.64,80.41,80.5,48100.0,57.693,57.7216,57.557,57.6214,48100.0
2006-07-06 10:15:00,80.5,80.55,80.45,80.54,70100.0,57.6214,57.6572,57.5856,57.65,70100.0
2006-07-06 10:20:00,80.53,80.55,80.4,80.41,89400.0,57.6429,57.6572,57.5498,57.557,89400.0
2006-07-06 10:25:00,80.41,80.45,80.27,80.27,127200.0,57.557,57.5856,57.4568,57.4568,127200.0
2006-07-06 10:30:00,80.26,80.45,80.25,80.4,94000.0,57.4496,57.5856,57.4425,57.5498,94000.0
2006-07-06 10:35:00,80.4,80.4,80.24,80.26,30400.0,57.5498,57.5498,57.4353,57.4496,30400.0
2006-07-06 10:40:00,80.24,80.33,80.22,80.28,48000.0,57.4353,57.4997,57.421,57.4639,48000.0
2006-07-06 10:45:00,80.28,80.28,80.1,80.16,45000.0,57.4639,57.4639,57.3351,57.378,45000.0
2006-07-06 10:50:00,80.17,80.17,80.06,80.08,38100.0,57.3852,57.3852,57.3065,57.3208,38100.0
2006-07-06 10:55:00,80.08,80.17,80.05,80.11,65600.0,57.3208,57.3852,57.2993,57.3422,65600.0
2006-07-06 11:00:00,80.07,80.13,80.0,80.04,47800.0,57.3136,57.3566,57.2635,57.2921,47800.0
2006-07-06 11:05:00,80.06,80.14,80.04,80.06,34200.0,57.3065,57.3637,57.2921,57.3065,34200.0
2006-07-06 11:10:00,80.05,80.3,80.04,80.27,33900.0,57.2993,57.4782,57.2921,57.4568,33900.0
2006-07-06 11:15:00,80.26,80.41,80.19,80.2,35000.0,57.4496,57.557,57.3995,57.4067,35000.0
2006-07-06 11:20:00,80.2,80.2,80.13,80.2,24200.0,57.4067,57.4067,57.3566,57.4067,24200.0
2006-07-06 11:25:00,80.17,80.25,80.15,80.23,18100.0,57.3852,57.4425,57.3709,57.4281,18100.0
2006-07-06 11:30:00,80.23,80.25,80.13,80.13,23300.0,57.4281,57.4425,57.3566,57.3566,23300.0
2006-07-06 11:35:00,80.18,80.3,80.14,80.29,30200.0,57.3924,57.4782,57.3637,57.4711,30200.0
2006-07-06 11:40:00,80.29,80.46,80.29,80.43,22800.0,57.4711,57.5928,57.4711,57.5713,22800.0
2006-07-06 11:45:00,80.43,80.55,80.43,80.43,26500.0,57.5713,57.6572,57.5713,57.5713,26500.0
2006-07-06 11:50:00,80.42,80.43,80.33,80.43,30300.0,57.5641,57.5713,57.4997,57.5713,30300.0
2006-07-06 11:55:00,80.41,80.44,80.32,80.42,15900.0,57.557,57.5785,57.4926,57.5641,15900.0
2006-07-06 12:00:00,80.44,80.5,80.43,80.5,31600.0,57.5785,57.6214,57.5713,57.6214,31600.0
2006-07-06 12:05:00,80.5,80.5,80.4,80.46,18700.0,57.6214,57.6214,57.5498,57.5928,18700.0
2006-07-06 12:10:00,80.48,80.5,80.35,80.4,15200.0,57.6071,57.6214,57.514,57.5498,15200.0
2006-07-06 12:15:00,80.4,80.41,80.35,80.39,9800.0,57.5498,57.557,57.514,57.5427,9800.0
2006-07-06 12:20:00,80.37,80.42,80.35,80.4,27300.0,57.5284,57.5641,57.514,57.5498,27300.0
2006-07-06 12:25:00,80.42,80.5,80.42,80.48,25700.0,57.5641,57.6214,57.5641,57.6071,25700.0
2006-07-06 12:30:00,80.48,80.5,80.41,80.48,8900.0,57.6071,57.6214,57.557,57.6071,8900.0
2006-07-06 12:35:00,80.48,80.52,80.48,80.52,18400.0,57.6071,57.6357,57.6071,57.6357,18400.0
2006-07-06 12:40:00,80.52,80.58,80.52,80.55,7900.0,57.6357,57.6787,57.6357,57.6572,7900.0
2006-07-06 12:45:00,80.56,80.56,80.46,80.48,11400.0,57.6644,57.6644,57.5928,57.6071,11400.0
2006-07-06 12:50:00,80.48,80.69,80.46,80.67,25600.0,57.6071,57.7574,57.5928,57.7431,25600.0
2006-07-06 12:55:00,80.69,80.71,80.59,80.63,21000.0,57.7574,57.7717,57.6858,57.7145,21000.0
2006-07-06 13:00:00,80.64,80.72,80.63,80.7,15600.0,57.7216,57.7789,57.7145,57.7646,15600.0
2006-07-06 13:05:00,80.69,80.72,80.62,80.71,14300.0,57.7574,57.7789,57.7073,57.7717,14300.0
2006-07-06 13:10:00,80.72,80.75,80.69,80.73,18300.0,57.7789,57.8004,57.7574,57.786,18300.0
2006-07-06 13:15:00,80.73,80.79,80.73,80.79,21900.0,57.786,57.829,57.786,57.829,21900.0
2006-07-06 13:20:00,80.79,80.84,80.78,80.84,18900.0,57.829,57.8648,57.8218,57.8648,18900.0
2006-07-06 13:25:00,80.84,80.84,80.79,80.8,12500.0,57.8648,57.8648,57.829,57.8361,12500.0
2006-07-06 13:30:00,80.81,80.82,80.79,80.81,11100.0,57.8433,57.8505,57.829,57.8433,11100.0
2006-07-06 13:35:00,80.82,80.83,80.79,80.79,11700.0,57.8505,57.8576,57.829,57.829,11700.0
2006-07-06 13:40:00,80.78,80.95,80.78,80.94,24300.0,57.8218,57.9435,57.8218,57.9364,24300.0
2006-07-06 13:45:00,80.93,80.98,80.9,80.92,29300.0,57.9292,57.965,57.9077,57.922,29300.0
2006-07-06 13:50:00,80.92,80.94,80.91,80.93,14000.0,57.922,57.9364,57.9149,57.9292,14000.0
2006-07-06 13:55:00,80.91,80.92,80.79,80.8,21900.0,57.9149,57.922,57.829,57.8361,21900.0
2006-07-06 14:00:00,80.71,80.79,80.57,80.58,24900.0,57.7717,57.829,57.6715,57.6787,24900.0
2006-07-06 14:05:00,80.6,80.68,80.55,80.67,14200.0,57.693,57.7502,57.6572,57.7431,14200.0
2006-07-06 14:10:00,80.67,80.68,80.6,80.65,26800.0,57.7431,57.7502,57.693,57.7288,26800.0
2006-07-06 14:15:00,80.66,80.79,80.66,80.75,16900.0,57.7359,57.829,57.7359,57.8004,16900.0
2006-07-06 14:20:00,80.75,80.85,80.74,80.84,17600.0,57.8004,57.8719,57.7932,57.8648,17600.0
2006-07-06 14:25:00,80.85,80.86,80.71,80.8,45800.0,57.8719,57.8791,57.7717,57.8361,45800.0
2006-07-06 14:30:00,80.81,80.83,80.72,80.75,38700.0,57.8433,57.8576,57.7789,57.8004,38700.0
2006-07-06 14:35:00,80.76,80.78,80.7,80.75,32900.0,57.8075,57.8218,57.7646,57.8004,32900.0
2006-07-06 14:40:00,80.75,80.75,80.61,80.66,22600.0,57.8004,57.8004,57.7001,57.7359,22600.0
2006-07-06 14:45:00,80.66,80.71,80.65,80.68,21500.0,57.7359,57.7717,57.7288,57.7502,21500.0
2006-07-06 14:50:00,80.68,80.75,80.65,80.75,21500.0,57.7502,57.8004,57.7288,57.8004,21500.0
2006-07-06 14:55:00,80.75,80.75,80.69,80.71,21000.0,57.8004,57.8004,57.7574,57.7717,21000.0
2006-07-06 15:00:00,80.69,80.7,80.62,80.68,28300.0,57.7574,57.7646,57.7073,57.7502,28300.0
2006-07-06 15:05:00,80.68,80.75,80.68,80.75,42100.0,57.7502,57.8004,57.7502,57.8004,42100.0
2006-07-06 15:10:00,80.76,80.84,80.75,80.83,41200.0,57.8075,57.8648,57.8004,57.8576,41200.0
2006-07-06 15:15:00,80.83,80.83,80.72,80.77,21700.0,57.8576,57.8576,57.7789,57.8147,21700.0
2006-07-06 15:20:00,80.76,80.8,80.76,80.8,23600.0,57.8075,57.8361,57.8075,57.8361,23600.0
2006-07-06 15:25:00,80.8,80.84,80.69,80.69,23500.0,57.8361,57.8648,57.7574,57.7574,23500.0
2006-07-06 15:30:00,80.65,80.75,80.63,80.75,26900.0,57.7288,57.8004,57.7145,57.8004,26900.0
2006-07-06 15:35:00,80.75,80.81,80.73,80.74,28400.0,57.8004,57.8433,57.786,57.7932,28400.0
2006-07-06 15:40:00,80.74,80.76,80.7,80.76,77900.0,57.7932,57.8075,57.7646,57.8075,77900.0
2006-07-06 15:45:00,80.75,80.75,80.65,80.72,79100.0,57.8004,57.8004,57.7288,57.7789,79100.0
2006-07-06 15:50:00,80.74,80.83,80.72,80.79,73300.0,57.7932,57.8576,57.7789,57.829,73300.0
2006-07-06 15:55:00,80.79,80.79,80.69,80.72,85800.0,57.829,57.829,57.7574,57.7789,85800.0
2006-07-07 09:30:00,80.4,80.41,80.1,80.4,89300.0,57.5498,57.557,57.3351,57.5498,89300.0
2006-07-07 09:35:00,80.4,80.73,80.14,80.61,43100.0,57.5498,57.786,57.3637,57.7001,43100.0
2006-07-07 09:40:00,80.65,80.95,80.48,80.7,61800.0,57.7288,57.9435,57.6071,57.7646,61800.0
2006-07-07 09:45:00,80.7,80.7,80.34,80.48,33400.0,57.7646,57.7646,57.5069,57.6071,33400.0
2006-07-07 09:50:00,80.5,80.66,80.47,80.54,18600.0,57.6214,57.7359,57.5999,57.65,18600.0
2006-07-07 09:55:00,80.54,80.58,80.37,80.46,22400.0,57.65,57.6787,57.5284,57.5928,22400.0
2006-07-07 10:00:00,80.47,80.63,80.46,80.63,32800.0,57.5999,57.7145,57.5928,57.7145,32800.0
2006-07-07 10:05:00,80.63,81.11,80.63,81.06,86100.0,57.7145,58.058,57.7145,58.0223,86100.0
2006-07-07 10:10:00,81.05,81.29,81.02,81.2,62300.0,58.0151,58.1869,57.9936,58.1225,62300.0
2006-07-07 10:15:00,81.26,81.26,81.11,81.11,30800.0,58.1654,58.1654,58.058,58.058,30800.0
2006-07-07 10:20:00,81.1,81.13,80.99,81.0,27200.0,58.0509,58.0724,57.9721,57.9793,27200.0
2006-07-07 10:25:00,80.98,81.05,80.9,80.9,16000.0,57.965,58.0151,57.9077,57.9077,16000.0
2006-07-07 10:30:00,80.9,80.97,80.69,80.71,25800.0,57.9077,57.9578,57.7574,57.7717,25800.0
2006-07-07 10:35:00,80.71,80.78,80.62,80.69,34800.0,57.7717,57.8218,57.7073,57.7574,34800.0
2006-07-07 10:40:00,80.69,80.8,80.63,80.78,35300.0,57.7574,57.8361,57.7145,57.8218,35300.0
2006-07-07 10:45:00,80.78,80.9,80.77,80.81,30300.0,57.8218,57.9077,57.8147,57.8433,30300.0
2006-07-07 10:50:00,80.82,80.84,80.6,80.6,26900.0,57.8505,57.8648,57.693,57.693,26900.0
2006-07-07 10:55:00,80.6,80.61,80.5,80.52,31200.0,57.693,57.7001,57.6214,57.6357,31200.0
2006-07-07 11:00:00,80.52,80.55,80.45,80.45,52100.0,57.6357,57.6572,57.5856,57.5856,52100.0
2006-07-07 11:05:00,80.43,80.46,80.31,80.37,33400.0,57.5713,57.5928,57.4854,57.5284,33400.0
2006-07-07 11:10:00,80.41,80.42,80.34,80.34,18700.0,57.557,57.5641,57.5069,57.5069,18700.0
2006-07-07 11:15:00,80.34,80.39,80.26,80.33,31200.0,57.5069,57.5427,57.4496,57.4997,31200.0
2006-07-07 11:20:00,80.32,80.41,80.3,80.38,35200.0,57.4926,57.557,57.4782,57.5355,35200.0
2006-07-07 11:25:00,80.39,80.43,80.39,80.41,9800.0,57.5427,57.5713,57.5427,57.557,9800.0
2006-07-07 11:30:00,80.4,80.66,80.33,80.58,34900.0,57.5498,57.7359,57.4997,57.6787,34900.0
2006-07-07 11:35:00,80.58,80.75,80.58,80.75,18400.0,57.6787,57.8004,57.6787,57.8004,18400.0
2006-07-07 11:40:00,80.75,80.81,80.68,80.7,20300.0,57.8004,57.8433,57.7502,57.7646,20300.0
2006-07-07 11:45:00,80.7,80.71,80.64,80.68,17100.0,57.7646,57.7717,57.7216,57.7502,17100.0
2006-07-07 11:50:00,80.67,80.74,80.59,80.6,17800.0,57.7431,57.7932,57.6858,57.693,17800.0
2006-07-07 11:55:00,80.62,80.64,80.55,80.55,8000.0,57.7073,57.7216,57.6572,57.6572,8000.0
2006-07-07 12:00:00,80.54,80.55,80.49,80.5,10600.0,57.65,57.6572,57.6142,57.6214,10600.0
2006-07-07 12:05:00,80.5,80.5,80.41,80.44,8300.0,57.6214,57.6214,57.557,57.5785,8300.0
2006-07-07 12:10:00,80.45,80.54,80.41,80.53,6800.0,57.5856,57.65,57.557,57.6429,6800.0
2006-07-07 12:15:00,80.52,80.62,80.48,80.62,7900.0,57.6357,57.7073,57.6071,57.7073,7900.0
2006-07-07 12:20:00,80.63,80.74,80.6,80.7,10200.0,57.7145,57.7932,57.693,57.7646,10200.0
2006-07-07 12:25:00,80.7,80.71,80.66,80.7,4800.0,57.7646,57.7717,57.7359,57.7646,4800.0
2006-07-07 12:30:00,80.7,80.75,80.61,80.63,13900.0,57.7646,57.8004,57.7001,57.7145,13900.0
2006-07-07 12:35:00,80.64,80.69,80.64,80.68,8800.0,57.7216,57.7574,57.7216,57.7502,8800.0
2006-07-07 12:40:00,80.67,80.67,80.57,80.57,6800.0,57.7431,57.7431,57.6715,57.6715,6800.0
2006-07-07 12:45:00,80.58,80.59,80.54,80.55,9700.0,57.6787,57.6858,57.65,57.6572,9700.0
2006-07-07 12:50:00,80.55,80.55,80.54,80.54,5400.0,57.6572,57.6572,57.65,57.65,5400.0
2006-07-07 12:55:00,80.54,80.55,80.35,80.35,17200.0,57.65,57.6572,57.514,57.514,17200.0
2006-07-07 13:00:00,80.34,80.4,80.25,80.25,15700.0,57.5069,57.5498,57.4425,57.4425,15700.0
2006-07-07 13:05:00,80.24,80.26,80.17,80.17,13400.0,57.4353,57.4496,57.3852,57.3852,13400.0
2006-07-07 13:10:00,80.16,80.21,80.04,80.09,32100.0,57.378,57.4138,57.2921,57.3279,32100.0
2006-07-07 13:15:00,80.11,80.12,80.0,80.1,44800.0,57.3422,57.3494,57.2635,57.3351,44800.0
2006-07-07 13:20:00,80.08,80.2,80.08,80.13,30100.0,57.3208,57.4067,57.3208,57.3566,30100.0
2006-07-07 13:25:00,80.13,80.19,80.1,80.1,23800.0,57.3566,57.3995,57.3351,57.3351,23800.0
2006-07-07 13:30:00,80.1,80.14,80.06,80.13,14200.0,57.3351,57.3637,57.3065,57.3566,14200.0
2006-07-07 13:35:00,80.13,80.14,80.06,80.07,20300.0,57.3566,57.3637,57.3065,57.3136,20300.0
2006-07-07 13:40:00,80.07,80.13,80.06,80.11,20800.0,57.3136,57.3566,57.3065,57.3422,20800.0
2006-07-07 13:45:00,80.15,80.15,80.09,80.13,15000.0,57.3709,57.3709,57.3279,57.3566,15000.0
2006-07-07 13:50:00,80.13,80.13,80.06,80.07,12300.0,57.3566,57.3566,57.3065,57.3136,12300.0
2006-07-07 13:55:00,80.08,80.1,80.05,80.1,23900.0,57.3208,57.3351,57.2993,57.3351,23900.0
2006-07-07 14:00:00,80.1,80.13,80.07,80.07,17600.0,57.3351,57.3566,57.3136,57.3136,17600.0
2006-07-07 14:05:00,80.09,80.09,80.01,80.05,28100.0,57.3279,57.3279,57.2707,57.2993,28100.0
2006-07-07 14:10:00,80.04,80.1,80.01,80.02,23000.0,57.2921,57.3351,57.2707,57.2778,23000.0
2006-07-07 14:15:00,80.04,80.09,79.92,79.93,71700.0,57.2921,57.3279,57.2062,57.2134,71700.0
2006-07-07 14:20:00,79.94,80.07,79.92,80.01,53200.0,57.2206,57.3136,57.2062,57.2707,53200.0
2006-07-07 14:25:00,80.01,80.02,79.93,79.95,52200.0,57.2707,57.2778,57.2134,57.2277,52200.0
2006-07-07 14:30:00,79.95,80.02,79.91,79.93,36300.0,57.2277,57.2778,57.1991,57.2134,36300.0
2006-07-07 14:35:00,79.93,80.01,79.91,79.91,30000.0,57.2134,57.2707,57.1991,57.1991,30000.0
2006-07-07 14:40:00,79.92,79.92,79.73,79.86,70700.0,57.2062,57.2062,57.0702,57.1633,70700.0
2006-07-07 14:45:00,79.86,79.9,79.76,79.78,59200.0,57.1633,57.1919,57.0917,57.106,59200.0
2006-07-07 14:50:00,79.8,79.8,79.65,79.73,28300.0,57.1204,57.1204,57.013,57.0702,28300.0
2006-07-07 14:55:00,79.73,79.8,79.6,79.66,43500.0,57.0702,57.1204,56.9772,57.0201,43500.0
2006-07-07 15:00:00,79.64,79.81,79.53,79.81,54500.0,57.0058,57.1275,56.9271,57.1275,54500.0
2006-07-07 15:05:00,79.82,79.85,79.76,79.83,49100.0,57.1347,57.1561,57.0917,57.1418,49100.0
2006-07-07 15:10:00,79.83,79.84,79.73,79.78,63500.0,57.1418,57.149,57.0702,57.106,63500.0
2006-07-07 15:15:00,79.79,79.92,79.79,79.88,33300.0,57.1132,57.2062,57.1132,57.1776,33300.0
2006-07-07 15:20:00,79.88,79.89,79.82,79.89,22600.0,57.1776,57.1848,57.1347,57.1848,22600.0
2006-07-07 15:25:00,79.87,80.03,79.86,79.99,45500.0,57.1705,57.285,57.1633,57.2564,45500.0
2006-07-07 15:30:00,79.99,80.07,79.99,80.02,24700.0,57.2564,57.3136,57.2564,57.2778,24700.0
2006-07-07 15:35:00,80.02,80.02,79.99,79.99,46000.0,57.2778,57.2778,57.2564,57.2564,46000.0
2006-07-07 15:40:00,80.0,80.09,79.99,80.02,39800.0,57.2635,57.3279,57.2564,57.2778,39800.0
2006-07-07 15:45:00,80.0,80.02,79.99,79.99,79400.0,57.2635,57.2778,57.2564,57.2564,79400.0
2006-07-07 15:50:00,79.99,80.02,79.97,80.02,76500.0,57.2564,57.2778,57.242,57.2778,76500.0
2006-07-07 15:55:00,80.02,80.1,80.0,80.01,89900.0,57.2778,57.3351,57.2635,57.2707,89900.0
2006-07-10 09:30:00,80.03,80.35,80.03,80.28,78000.0,57.285,57.514,57.285,57.4639,78000.0
2006-07-10 09:35:00,80.28,80.37,80.15,80.31,29200.0,57.4639,57.5284,57.3709,57.4854,29200.0
2006-07-10 09:40:00,80.32,80.47,80.31,80.45,32700.0,57.4926,57.5999,57.4854,57.5856,32700.0
2006-07-10 09:45:00,80.46,80.49,80.39,80.42,59000.0,57.5928,57.6142,57.5427,57.5641,59000.0
2006-07-10 09:50:00,80.42,80.68,80.42,80.54,49400.0,57.5641,57.7502,57.5641,57.65,49400.0
2006-07-10 09:55:00,80.5,80.66,80.5,80.57,40900.0,57.6214,57.7359,57.6214,57.6715,40900.0
2006-07-10 10:00:00,80.57,80.66,80.55,80.63,42700.0,57.6715,57.7359,57.6572,57.7145,42700.0
2006-07-10 10:05:00,80.63,80.91,80.63,80.76,61700.0,57.7145,57.9149,57.7145,57.8075,61700.0
2006-07-10 10:10:00,80.76,80.77,80.52,80.56,44500.0,57.8075,57.8147,57.6357,57.6644,44500.0
2006-07-10 10:15:00,80.57,80.65,80.57,80.62,28300.0,57.6715,57.7288,57.6715,57.7073,28300.0
2006-07-10 10:20:00,80.61,80.75,80.58,80.66,23500.0,57.7001,57.8004,57.6787,57.7359,23500.0
2006-07-10 10:25:00,80.69,80.8,80.67,80.69,25700.0,57.7574,57.8361,57.7431,57.7574,25700.0
2006-07-10 10:30:00,80.69,80.73,80.66,80.67,23000.0,57.7574,57.786,57.7359,57.7431,23000.0
2006-07-10 10:35:00,80.68,80.82,80.68,80.77,20100.0,57.7502,57.8505,57.7502,57.8147,20100.0
2006-07-10 10:40:00,80.76,80.85,80.71,80.85,16400.0,57.8075,57.8719,57.7717,57.8719,16400.0
2006-07-10 10:45:00,80.85,80.92,80.81,80.83,35600.0,57.8719,57.922,57.8433,57.8576,35600.0
2006-07-10 10:50:00,80.83,81.0,80.81,80.97,32900.0,57.8576,57.9793,57.8433,57.9578,32900.0
2006-07-10 10:55:00,80.98,81.15,80.94,81.13,39600.0,57.965,58.0867,57.9364,58.0724,39600.0
2006-07-10 11:00:00,81.14,81.15,81.04,81.04,22900.0,58.0795,58.0867,58.0079,58.0079,22900.0
2006-07-10 11:05:00,81.06,81.13,81.01,81.06,36500.0,58.0223,58.0724,57.9865,58.0223,36500.0
2006-07-10 11:10:00,81.07,81.11,81.0,81.02,14000.0,58.0294,58.058,57.9793,57.9936,14000.0
2006-07-10 11:15:00,81.01,81.08,80.99,81.0,11100.0,57.9865,58.0366,57.9721,57.9793,11100.0
2006-07-10 11:20:00,81.01,81.07,80.98,81.04,18000.0,57.9865,58.0294,57.965,58.0079,18000.0
2006-07-10 11:25:00,81.03,81.2,81.0,81.2,36900.0,58.0008,58.1225,57.9793,58.1225,36900.0
2006-07-10 11:30:00,81.19,81.22,81.05,81.07,37200.0,58.1153,58.1368,58.0151,58.0294,37200.0
2006-07-10 11:35:00,81.08,81.08,80.98,81.0,20200.0,58.0366,58.0366,57.965,57.9793,20200.0
2006-07-10 11:40:00,81.03,81.18,81.0,81.14,46700.0,58.0008,58.1081,57.9793,58.0795,46700.0
2006-07-10 11:45:00,81.14,81.18,81.06,81.06,17000.0,58.0795,58.1081,58.0223,58.0223,17000.0
2006-07-10 11:50:00,81.06,81.14,81.06,81.14,21000.0,58.0223,58.0795,58.0223,58.0795,21000.0
2006-07-10 11:55:00,81.15,81.22,81.13,81.2,17700.0,58.0867,58.1368,58.0724,58.1225,17700.0
2006-07-10 12:00:00,81.19,81.25,81.09,81.1,65100.0,58.1153,58.1583,58.0437,58.0509,65100.0
2006-07-10 12:05:00,81.1,81.18,81.06,81.12,21100.0,58.0509,58.1081,58.0223,58.0652,21100.0
2006-07-10 12:10:00,81.14,81.14,80.92,80.98,24900.0,58.0795,58.0795,57.922,57.965,24900.0
2006-07-10 12:15:00,80.95,81.08,80.94,81.03,37100.0,57.9435,58.0366,57.9364,58.0008,37100.0
2006-07-10 12:20:00,81.04,81.08,81.02,81.07,24400.0,58.0079,58.0366,57.9936,58.0294,24400.0
2006-07-10 12:25:00,81.11,81.11,81.02,81.04,10900.0,58.058,58.058,57.9936,58.0079,10900.0
2006-07-10 12:30:00,81.04,81.06,81.0,81.05,14700.0,58.0079,58.0223,57.9793,58.0151,14700.0
2006-07-10 12:35:00,81.05,81.05,81.02,81.05,7700.0,58.0151,58.0151,57.9936,58.0151,7700.0
2006-07-10 12:40:00,81.05,81.08,81.02,81.08,20300.0,58.0151,58.0366,57.9936,58.0366,20300.0
2006-07-10 12:45:00,81.08,81.08,81.03,81.05,5700.0,58.0366,58.0366,58.0008,58.0151,5700.0
2006-07-10 12:50:00,81.04,81.07,80.98,81.01,34700.0,58.0079,58.0294,57.965,57.9865,34700.0
2006-07-10 12:55:00,81.01,81.01,80.87,80.97,45500.0,57.9865,57.9865,57.8863,57.9578,45500.0
2006-07-10 13:00:00,80.96,80.96,80.77,80.83,52100.0,57.9507,57.9507,57.8147,57.8576,52100.0
2006-07-10 13:05:00,80.82,80.95,80.81,80.81,18800.0,57.8505,57.9435,57.8433,57.8433,18800.0
2006-07-10 13:10:00,80.82,80.85,80.76,80.76,18100.0,57.8505,57.8719,57.8075,57.8075,18100.0
2006-07-10 13:15:00,80.77,80.8,80.73,80.73,18600.0,57.8147,57.8361,57.786,57.786,18600.0
2006-07-10 13:20:00,80.73,80.8,80.71,80.79,15900.0,57.786,57.8361,57.7717,57.829,15900.0
2006-07-10 13:25:00,80.78,80.78,80.71,80.71,28400.0,57.8218,57.8218,57.7717,57.7717,28400.0
2006-07-10 13:30:00,80.71,80.73,80.56,80.59,47300.0,57.7717,57.786,57.6644,57.6858,47300.0
2006-07-10 13:35:00,80.61,80.66,80.53,80.55,25400.0,57.7001,57.7359,57.6429,57.6572,25400.0
2006-07-10 13:40:00,80.55,80.67,80.54,80.6,41600.0,57.6572,57.7431,57.65,57.693,41600.0
2006-07-10 13:45:00,80.61,80.71,80.56,80.62,24600.0,57.7001,57.7717,57.6644,57.7073,24600.0
2006-07-10 13:50:00,80.65,80.69,80.63,80.63,21500.0,57.7288,57.7574,57.7145,57.7145,21500.0
2006-07-10 13:55:00,80.62,80.62,80.55,80.55,33000.0,57.7073,57.7073,57.6572,57.6572,33000.0
2006-07-10 14:00:00,80.56,80.61,80.5,80.59,20200.0,57.6644,57.7001,57.6214,57.6858,20200.0
2006-07-10 14:05:00,80.59,80.59,80.46,80.47,17600.0,57.6858,57.6858,57.5928,57.5999,17600.0
2006-07-10 14:10:00,80.46,80.58,80.45,80.58,11800.0,57.5928,57.6787,57.5856,57.6787,11800.0
2006-07-10 14:15:00,80.56,80.72,80.55,80.71,17400.0,57.6644,57.7789,57.6572,57.7717,17400.0
2006-07-10 14:20:00,80.72,80.76,80.65,80.7,24600.0,57.7789,57.8075,57.7288,57.7646,24600.0
2006-07-10 14:25:00,80.73,80.76,80.63,80.64,28900.0,57.786,57.8075,57.7145,57.7216,28900.0
2006-07-10 14:30:00,80.65,80.65,80.46,80.51,48800.0,57.7288,57.7288,57.5928,57.6286,48800.0
2006-07-10 14:35:00,80.5,80.52,80.13,80.16,111600.0,57.6214,57.6357,57.3566,57.378,111600.0
2006-07-10 14:40:00,80.17,80.29,80.15,80.25,35200.0,57.3852,57.4711,57.3709,57.4425,35200.0
2006-07-10 14:45:00,80.25,80.3,80.19,80.3,31900.0,57.4425,57.4782,57.3995,57.4782,31900.0
2006-07-10 14:50:00,80.29,80.31,80.19,80.25,38200.0,57.4711,57.4854,57.3995,57.4425,38200.0
2006-07-10 14:55:00,80.24,80.36,80.16,80.33,28800.0,57.4353,57.5212,57.378,57.4997,28800.0
2006-07-10 15:00:00,80.34,80.34,80.15,80.15,40400.0,57.5069,57.5069,57.3709,57.3709,40400.0
2006-07-10 15:05:00,80.18,80.36,80.18,80.27,24300.0,57.3924,57.5212,57.3924,57.4568,24300.0
2006-07-10 15:10:00,80.27,80.45,80.27,80.39,23200.0,57.4568,57.5856,57.4568,57.5427,23200.0
2006-07-10 15:15:00,80.38,80.54,80.37,80.54,21600.0,57.5355,57.65,57.5284,57.65,21600.0
2006-07-10 15:20:00,80.54,80.54,80.4,80.51,53100.0,57.65,57.65,57.5498,57.6286,53100.0
2006-07-10 15:25:00,80.5,80.53,80.47,80.53,27600.0,57.6214,57.6429,57.5999,57.6429,27600.0
2006-07-10 15:30:00,80.53,80.55,80.5,80.52,29400.0,57.6429,57.6572,57.6214,57.6357,29400.0
2006-07-10 15:35:00,80.52,80.55,80.45,80.55,37100.0,57.6357,57.6572,57.5856,57.6572,37100.0
2006-07-10 15:40:00,80.54,80.55,80.44,80.46,25000.0,57.65,57.6572,57.5785,57.5928,25000.0
2006-07-10 15:45:00,80.45,80.48,80.41,80.43,57700.0,57.5856,57.6071,57.557,57.5713,57700.0
2006-07-10 15:50:00,80.43,80.45,80.36,80.39,44200.0,57.5713,57.5856,57.5212,57.5427,44200.0
2006-07-10 15:55:00,80.39,80.4,80.31,80.38,77200.0,57.5427,57.5498,57.4854,57.5355,77200.0
2006-07-11 09:30:00,80.1,80.12,79.99,80.0,85800.0,57.3351,57.3494,57.2564,57.2635,85800.0
2006-07-11 09:35:00,79.99,80.1,79.55,79.59,73200.0,57.2564,57.3351,56.9414,56.97,73200.0
2006-07-11 09:40:00,79.59,79.7,79.5,79.59,84800.0,56.97,57.0488,56.9056,56.97,84800.0
2006-07-11 09:45:00,79.64,79.64,79.34,79.44,83400.0,57.0058,57.0058,56.7911,56.8627,83400.0
2006-07-11 09:50:00,79.45,79.46,79.35,79.36,56800.0,56.8698,56.877,56.7982,56.8054,56800.0
2006-07-11 09:55:00,79.36,79.42,79.34,79.34,58400.0,56.8054,56.8483,56.7911,56.7911,58400.0
2006-07-11 10:00:00,79.34,79.38,79.13,79.23,64200.0,56.7911,56.8197,56.6408,56.7123,64200.0
2006-07-11 10:05:00,79.25,79.33,79.12,79.16,47400.0,56.7267,56.7839,56.6336,56.6622,47400.0
2006-07-11 10:10:00,79.14,79.2,79.07,79.13,48400.0,56.6479,56.6909,56.5978,56.6408,48400.0
2006-07-11 10:15:00,79.16,79.19,79.1,79.13,41100.0,56.6622,56.6837,56.6193,56.6408,41100.0
2006-07-11 10:20:00,79.13,79.25,79.12,79.21,49200.0,56.6408,56.7267,56.6336,56.698,49200.0
2006-07-11 10:25:00,79.2,79.44,79.2,79.39,35200.0,56.6909,56.8627,56.6909,56.8269,35200.0
2006-07-11 10:30:00,79.38,79.39,79.1,79.22,56500.0,56.8197,56.8269,56.6193,56.7052,56500.0
2006-07-11 10:35:00,79.21,79.27,79.19,79.22,40700.0,56.698,56.741,56.6837,56.7052,40700.0
2006-07-11 10:40:00,79.21,79.23,79.15,79.17,41600.0,56.698,56.7123,56.6551,56.6694,41600.0
2006-07-11 10:45:00,79.19,79.23,79.12,79.15,36800.0,56.6837,56.7123,56.6336,56.6551,36800.0
2006-07-11 10:50:00,79.13,79.14,79.05,79.06,38900.0,56.6408,56.6479,56.5835,56.5907,38900.0
2006-07-11 10:55:00,79.06,79.17,79.06,79.15,22800.0,56.5907,56.6694,56.5907,56.6551,22800.0
2006-07-11 11:00:00,79.15,79.18,78.86,78.89,118200.0,56.6551,56.6766,56.4475,56.469,118200.0
2006-07-11 11:05:00,78.9,79.12,78.9,79.06,30400.0,56.4761,56.6336,56.4761,56.5907,30400.0
2006-07-11 11:10:00,79.09,79.27,79.06,79.12,77000.0,56.6121,56.741,56.5907,56.6336,77000.0
2006-07-11 11:15:00,79.12,79.38,79.06,79.37,34800.0,56.6336,56.8197,56.5907,56.8126,34800.0
2006-07-11 11:20:00,79.39,79.4,79.28,79.36,23600.0,56.8269,56.834,56.7481,56.8054,23600.0
2006-07-11 11:25:00,79.35,79.66,79.34,79.65,40500.0,56.7982,57.0201,56.7911,57.013,40500.0
2006-07-11 11:30:00,79.63,79.7,79.63,79.7,39700.0,56.9987,57.0488,56.9987,57.0488,39700.0
2006-07-11 11:35:00,79.7,79.76,79.64,79.75,34700.0,57.0488,57.0917,57.0058,57.0846,34700.0
2006-07-11 11:40:00,79.75,79.76,79.44,79.48,54700.0,57.0846,57.0917,56.8627,56.8913,54700.0
2006-07-11 11:45:00,79.52,79.55,79.49,79.5,22800.0,56.9199,56.9414,56.8985,56.9056,22800.0
2006-07-11 11:50:00,79.51,79.51,79.42,79.42,17800.0,56.9128,56.9128,56.8483,56.8483,17800.0
2006-07-11 11:55:00,79.41,79.5,79.37,79.37,36800.0,56.8412,56.9056,56.8126,56.8126,36800.0
2006-07-11 12:00:00,79.4,79.47,79.36,79.42,29200.0,56.834,56.8841,56.8054,56.8483,29200.0
2006-07-11 12:05:00,79.41,79.68,79.41,79.68,37600.0,56.8412,57.0345,56.8412,57.0345,37600.0
2006-07-11 12:10:00,79.67,79.68,79.62,79.63,48700.0,57.0273,57.0345,56.9915,56.9987,48700.0
2006-07-11 12:15:00,79.61,79.64,79.58,79.59,30900.0,56.9844,57.0058,56.9629,56.97,30900.0
2006-07-11 12:20:00,79.6,79.74,79.59,79.61,33900.0,56.9772,57.0774,56.97,56.9844,33900.0
2006-07-11 12:25:00,79.61,79.76,79.61,79.76,25700.0,56.9844,57.0917,56.9844,57.0917,25700.0
2006-07-11 12:30:00,79.76,79.85,79.75,79.83,16900.0,57.0917,57.1561,57.0846,57.1418,16900.0
2006-07-11 12:35:00,79.84,79.84,79.8,79.84,12400.0,57.149,57.149,57.1204,57.149,12400.0
2006-07-11 12:40:00,79.84,79.84,79.79,79.79,22300.0,57.149,57.149,57.1132,57.1132,22300.0
2006-07-11 12:45:00,79.79,79.87,79.79,79.87,14200.0,57.1132,57.1705,57.1132,57.1705,14200.0
2006-07-11 12:50:00,79.87,80.0,79.87,79.97,21200.0,57.1705,57.2635,57.1705,57.242,21200.0
2006-07-11 12:55:00,79.97,79.98,79.95,79.95,15000.0,57.242,57.2492,57.2277,57.2277,15000.0
2006-07-11 13:00:00,79.95,79.97,79.9,79.95,17000.0,57.2277,57.242,57.1919,57.2277,17000.0
2006-07-11 13:05:00,79.95,80.07,79.94,80.07,32500.0,57.2277,57.3136,57.2206,57.3136,32500.0
2006-07-11 13:10:00,80.07,80.23,80.07,80.2,59700.0,57.3136,57.4281,57.3136,57.4067,59700.0
2006-07-11 13:15:00,80.2,80.27,80.11,80.27,30500.0,57.4067,57.4568,57.3422,57.4568,30500.0
2006-07-11 13:20:00,80.27,80.27,80.13,80.16,17800.0,57.4568,57.4568,57.3566,57.378,17800.0
2006-07-11 13:25:00,80.13,80.22,80.13,80.16,15500.0,57.3566,57.421,57.3566,57.378,15500.0
2006-07-11 13:30:00,80.14,80.14,80.07,80.07,10300.0,57.3637,57.3637,57.3136,57.3136,10300.0
2006-07-11 13:35:00,80.06,80.1,80.0,80.01,15200.0,57.3065,57.3351,57.2635,57.2707,15200.0
2006-07-11 13:40:00,80.01,80.14,79.97,80.11,20400.0,57.2707,57.3637,57.242,57.3422,20400.0
2006-07-11 13:45:00,80.11,80.23,80.06,80.23,15200.0,57.3422,57.4281,57.3065,57.4281,15200.0
2006-07-11 13:50:00,80.24,80.46,80.18,80.41,47100.0,57.4353,57.5928,57.3924,57.557,47100.0
2006-07-11 13:55:00,80.4,80.56,80.37,80.52,36200.0,57.5498,57.6644,57.5284,57.6357,36200.0
2006-07-11 14:00:00,80.53,80.6,80.44,80.57,41100.0,57.6429,57.693,57.5785,57.6715,41100.0
2006-07-11 14:05:00,80.58,80.73,80.52,80.73,49600.0,57.6787,57.786,57.6357,57.786,49600.0
2006-07-11 14:10:00,80.73,80.99,80.73,80.94,81100.0,57.786,57.9721,57.786,57.9364,81100.0
2006-07-11 14:15:00,80.95,81.15,80.94,81.09,99800.0,57.9435,58.0867,57.9364,58.0437,99800.0
2006-07-11 14:20:00,81.09,81.14,81.01,81.14,65200.0,58.0437,58.0795,57.9865,58.0795,65200.0
2006-07-11 14:25:00,81.14,81.21,81.04,81.08,63600.0,58.0795,58.1296,58.0079,58.0366,63600.0
2006-07-11 14:30:00,81.08,81.15,81.06,81.15,43400.0,58.0366,58.0867,58.0223,58.0867,43400.0
2006-07-11 14:35:00,81.17,81.17,80.99,81.01,45400.0,58.101,58.101,57.9721,57.9865,45400.0
2006-07-11 14:40:00,81.0,81.07,80.94,81.07,45300.0,57.9793,58.0294,57.9364,58.0294,45300.0
2006-07-11 14:45:00,81.07,81.09,81.01,81.08,40700.0,58.0294,58.0437,57.9865,58.0366,40700.0
2006-07-11 14:50:00,81.08,81.1,80.97,81.04,37000.0,58.0366,58.0509,57.9578,58.0079,37000.0
2006-07-11 14:55:00,81.03,81.12,81.0,81.1,21200.0,58.0008,58.0652,57.9793,58.0509,21200.0
2006-07-11 15:00:00,81.09,81.1,81.01,81.01,23400.0,58.0437,58.0509,57.9865,57.9865,23400.0
2006-07-11 15:05:00,81.0,81.14,81.0,81.08,63600.0,57.9793,58.0795,57.9793,58.0366,63600.0
2006-07-11 15:10:00,81.08,81.29,81.06,81.26,93600.0,58.0366,58.1869,58.0223,58.1654,93600.0
2006-07-11 15:15:00,81.25,81.3,81.19,81.3,52600.0,58.1583,58.194,58.1153,58.194,52600.0
2006-07-11 15:20:00,81.3,81.58,81.29,81.54,75100.0,58.194,58.3945,58.1869,58.3658,75100.0
2006-07-11 15:25:00,81.57,81.57,81.48,81.55,59800.0,58.3873,58.3873,58.3229,58.373,59800.0
2006-07-11 15:30:00,81.65,81.65,81.52,81.54,105800.0,58.4446,58.4446,58.3515,58.3658,105800.0
2006-07-11 15:35:00,81.55,81.81,81.53,81.61,130600.0,58.373,58.5591,58.3587,58.4159,130600.0
2006-07-11 15:40:00,81.61,81.68,81.45,81.65,64800.0,58.4159,58.466,58.3014,58.4446,64800.0
2006-07-11 15:45:00,81.65,81.7,81.53,81.53,69500.0,58.4446,58.4804,58.3587,58.3587,69500.0
2006-07-11 15:50:00,81.53,81.68,81.52,81.62,76000.0,58.3587,58.466,58.3515,58.4231,76000.0
2006-07-11 15:55:00,81.61,81.63,81.5,81.61,139400.0,58.4159,58.4303,58.3372,58.4159,139400.0
2006-07-12 09:30:00,81.45,81.95,81.4,81.75,73000.0,58.3014,58.6593,58.2656,58.5161,73000.0
2006-07-12 09:35:00,81.75,81.87,81.68,81.74,47800.0,58.5161,58.602,58.466,58.509,47800.0
2006-07-12 09:40:00,81.72,81.72,81.05,81.24,73200.0,58.4947,58.4947,58.0151,58.1511,73200.0
2006-07-12 09:45:00,81.23,81.46,81.14,81.22,55900.0,58.1439,58.3086,58.0795,58.1368,55900.0
2006-07-12 09:50:00,81.22,81.4,81.0,81.39,32900.0,58.1368,58.2656,57.9793,58.2585,32900.0
2006-07-12 09:55:00,81.33,81.48,81.22,81.48,26000.0,58.2155,58.3229,58.1368,58.3229,26000.0
2006-07-12 10:00:00,81.48,81.49,81.14,81.22,19100.0,58.3229,58.33,58.0795,58.1368,19100.0
2006-07-12 10:05:00,81.21,81.28,81.15,81.24,13300.0,58.1296,58.1797,58.0867,58.1511,13300.0
2006-07-12 10:10:00,81.23,81.33,81.12,81.14,25600.0,58.1439,58.2155,58.0652,58.0795,25600.0
2006-07-12 10:15:00,81.14,81.16,81.1,81.11,36300.0,58.0795,58.0938,58.0509,58.058,36300.0
2006-07-12 10:20:00,81.1,81.1,80.68,80.83,61900.0,58.0509,58.0509,57.7502,57.8576,61900.0
2006-07-12 10:25:00,80.84,81.0,80.72,80.99,53400.0,57.8648,57.9793,57.7789,57.9721,53400.0
2006-07-12 10:30:00,81.0,81.09,80.93,81.01,89700.0,57.9793,58.0437,57.9292,57.9865,89700.0
2006-07-12 10:35:00,81.01,81.18,80.99,81.1,35100.0,57.9865,58.1081,57.9721,58.0509,35100.0
2006-07-12 10:40:00,81.11,81.37,81.08,81.3,21400.0,58.058,58.2441,58.0366,58.194,21400.0
2006-07-12 10:45:00,81.3,81.35,81.06,81.06,24200.0,58.194,58.2298,58.0223,58.0223,24200.0
2006-07-12 10:50:00,81.04,81.04,80.75,80.93,53400.0,58.0079,58.0079,57.8004,57.9292,53400.0
2006-07-12 10:55:00,80.94,81.07,80.92,81.02,34300.0,57.9364,58.0294,57.922,57.9936,34300.0
2006-07-12 11:00:00,81.02,81.13,80.91,81.05,39300.0,57.9936,58.0724,57.9149,58.0151,39300.0
2006-07-12 11:05:00,81.06,81.15,81.0,81.02,32900.0,58.0223,58.0867,57.9793,57.9936,32900.0
2006-07-12 11:10:00,81.01,81.05,80.94,81.01,18500.0,57.9865,58.0151,57.9364,57.9865,18500.0
2006-07-12 11:15:00,81.0,81.15,80.99,81.09,27200.0,57.9793,58.0867,57.9721,58.0437,27200.0
2006-07-12 11:20:00,81.1,81.15,81.03,81.03,12300.0,58.0509,58.0867,58.0008,58.0008,12300.0
2006-07-12 11:25:00,81.01,81.08,80.99,81.05,11800.0,57.9865,58.0366,57.9721,58.0151,11800.0
2006-07-12 11:30:00,81.06,81.16,81.05,81.12,15600.0,58.0223,58.0938,58.0151,58.0652,15600.0
2006-07-12 11:35:00,81.13,81.19,81.1,81.1,21900.0,58.0724,58.1153,58.0509,58.0509,21900.0
2006-07-12 11:40:00,81.12,81.14,81.02,81.14,11700.0,58.0652,58.0795,57.9936,58.0795,11700.0
2006-07-12 11:45:00,81.16,81.19,81.12,81.14,11900.0,58.0938,58.1153,58.0652,58.0795,11900.0
2006-07-12 11:50:00,81.14,81.17,81.08,81.17,19100.0,58.0795,58.101,58.0366,58.101,19100.0
2006-07-12 11:55:00,81.17,81.22,81.11,81.16,34000.0,58.101,58.1368,58.058,58.0938,34000.0
2006-07-12 12:00:00,81.14,81.21,81.14,81.18,19600.0,58.0795,58.1296,58.0795,58.1081,19600.0
2006-07-12 12:05:00,81.16,81.36,81.14,81.25,40200.0,58.0938,58.237,58.0795,58.1583,40200.0
2006-07-12 12:10:00,81.29,81.3,81.19,81.21,33800.0,58.1869,58.194,58.1153,58.1296,33800.0
2006-07-12 12:15:00,81.21,81.25,81.1,81.17,24100.0,58.1296,58.1583,58.0509,58.101,24100.0
2006-07-12 12:20:00,81.16,81.2,81.08,81.14,51200.0,58.0938,58.1225,58.0366,58.0795,51200.0
2006-07-12 12:25:00,81.14,81.2,81.0,81.03,33100.0,58.0795,58.1225,57.9793,58.0008,33100.0
2006-07-12 12:30:00,81.03,81.13,81.02,81.07,16700.0,58.0008,58.0724,57.9936,58.0294,16700.0
2006-07-12 12:35:00,81.05,81.1,81.0,81.08,24100.0,58.0151,58.0509,57.9793,58.0366,24100.0
2006-07-12 12:40:00,81.08,81.12,80.99,80.99,15800.0,58.0366,58.0652,57.9721,57.9721,15800.0
2006-07-12 12:45:00,81.0,81.04,80.93,81.04,19900.0,57.9793,58.0079,57.9292,58.0079,19900.0
2006-07-12 12:50:00,81.03,81.1,81.02,81.09,10600.0,58.0008,58.0509,57.9936,58.0437,10600.0
2006-07-12 12:55:00,81.09,81.11,81.03,81.06,14800.0,58.0437,58.058,58.0008,58.0223,14800.0
2006-07-12 13:00:00,81.03,81.08,81.01,81.03,22300.0,58.0008,58.0366,57.9865,58.0008,22300.0
2006-07-12 13:05:00,80.99,81.01,80.8,80.9,40800.0,57.9721,57.9865,57.8361,57.9077,40800.0
2006-07-12 13:10:00,80.92,80.95,80.87,80.89,11900.0,57.922,57.9435,57.8863,57.9006,11900.0
2006-07-12 13:15:00,80.9,80.93,80.7,80.74,25500.0,57.9077,57.9292,57.7646,57.7932,25500.0
2006-07-12 13:20:00,80.75,80.76,80.66,80.75,24900.0,57.8004,57.8075,57.7359,57.8004,24900.0
2006-07-12 13:25:00,80.73,80.75,80.65,80.68,29700.0,57.786,57.8004,57.7288,57.7502,29700.0
2006-07-12 13:30:00,80.66,80.77,80.62,80.74,19100.0,57.7359,57.8147,57.7073,57.7932,19100.0
2006-07-12 13:35:00,80.75,80.8,80.67,80.7,32100.0,57.8004,57.8361,57.7431,57.7646,32100.0
2006-07-12 13:40:00,80.71,80.71,80.63,80.68,9700.0,57.7717,57.7717,57.7145,57.7502,9700.0
2006-07-12 13:45:00,80.68,80.7,80.51,80.56,29700.0,57.7502,57.7646,57.6286,57.6644,29700.0
2006-07-12 13:50:00,80.56,80.56,80.37,80.44,47600.0,57.6644,57.6644,57.5284,57.5785,47600.0
2006-07-12 13:55:00,80.44,80.6,80.44,80.6,21600.0,57.5785,57.693,57.5785,57.693,21600.0
2006-07-12 14:00:00,80.58,80.58,80.47,80.51,19100.0,57.6787,57.6787,57.5999,57.6286,19100.0
2006-07-12 14:05:00,80.5,80.54,80.41,80.46,12300.0,57.6214,57.65,57.557,57.5928,12300.0
2006-07-12 14:10:00,80.46,80.58,80.4,80.43,22700.0,57.5928,57.6787,57.5498,57.5713,22700.0
2006-07-12 14:15:00,80.48,80.69,80.48,80.69,17500.0,57.6071,57.7574,57.6071,57.7574,17500.0
2006-07-12 14:20:00,80.66,80.68,80.57,80.58,13900.0,57.7359,57.7502,57.6715,57.6787,13900.0
2006-07-12 14:25:00,80.58,80.65,80.5,80.53,21800.0,57.6787,57.7288,57.6214,57.6429,21800.0
2006-07-12 14:30:00,80.55,80.59,80.4,80.43,24000.0,57.6572,57.6858,57.5498,57.5713,24000.0
2006-07-12 14:35:00,80.43,80.53,80.42,80.52,31900.0,57.5713,57.6429,57.5641,57.6357,31900.0
2006-07-12 14:40:00,80.53,80.6,80.45,80.5,28600.0,57.6429,57.693,57.5856,57.6214,28600.0
2006-07-12 14:45:00,80.5,80.52,80.41,80.47,24000.0,57.6214,57.6357,57.557,57.5999,24000.0
2006-07-12 14:50:00,80.47,80.51,80.4,80.49,32000.0,57.5999,57.6286,57.5498,57.6142,32000.0
2006-07-12 14:55:00,80.49,80.56,80.4,80.56,29000.0,57.6142,57.6644,57.5498,57.6644,29000.0
2006-07-12 15:00:00,80.53,80.63,80.47,80.63,19800.0,57.6429,57.7145,57.5999,57.7145,19800.0
2006-07-12 15:05:00,80.62,80.73,80.62,80.73,22600.0,57.7073,57.786,57.7073,57.786,22600.0
2006-07-12 15:10:00,80.72,80.8,80.68,80.78,20500.0,57.7789,57.8361,57.7502,57.8218,20500.0
2006-07-12 15:15:00,80.78,80.86,80.72,80.86,30700.0,57.8218,57.8791,57.7789,57.8791,30700.0
2006-07-12 15:20:00,80.83,80.87,80.76,80.76,25700.0,57.8576,57.8863,57.8075,57.8075,25700.0
2006-07-12 15:25:00,80.76,80.86,80.7,80.72,17400.0,57.8075,57.8791,57.7646,57.7789,17400.0
2006-07-12 15:30:00,80.7,80.8,80.68,80.8,25900.0,57.7646,57.8361,57.7502,57.8361,25900.0
2006-07-12 15:35:00,80.81,81.1,80.8,80.95,70400.0,57.8433,58.0509,57.8361,57.9435,70400.0
2006-07-12 15:40:00,80.96,81.0,80.86,80.86,107400.0,57.9507,57.9793,57.8791,57.8791,107400.0
2006-07-12 15:45:00,80.87,80.88,80.79,80.88,78700.0,57.8863,57.8934,57.829,57.8934,78700.0
2006-07-12 15:50:00,80.88,80.95,80.84,80.85,56700.0,57.8934,57.9435,57.8648,57.8719,56700.0
2006-07-12 15:55:00,80.84,80.96,80.82,80.91,79400.0,57.8648,57.9507,57.8505,57.9149,79400.0
2006-07-13 09:30:00,80.7,80.7,80.2,80.36,62400.0,57.7646,57.7646,57.4067,57.5212,62400.0
2006-07-13 09:35:00,80.32,80.73,80.25,80.7,27100.0,57.4926,57.786,57.4425,57.7646,27100.0
2006-07-13 09:40:00,80.7,81.04,80.67,80.81,57500.0,57.7646,58.0079,57.7431,57.8433,57500.0
2006-07-13 09:45:00,80.81,80.82,80.55,80.67,40300.0,57.8433,57.8505,57.6572,57.7431,40300.0
2006-07-13 09:50:00,80.64,80.67,80.47,80.6,42100.0,57.7216,57.7431,57.5999,57.693,42100.0
2006-07-13 09:55:00,80.55,80.62,80.44,80.48,33500.0,57.6572,57.7073,57.5785,57.6071,33500.0
2006-07-13 10:00:00,80.49,80.59,80.49,80.59,33500.0,57.6142,57.6858,57.6142,57.6858,33500.0
2006-07-13 10:05:00,80.58,80.75,80.5,80.5,58100.0,57.6787,57.8004,57.6214,57.6214,58100.0
2006-07-13 10:10:00,80.51,80.67,80.5,80.62,40800.0,57.6286,57.7431,57.6214,57.7073,40800.0
2006-07-13 10:15:00,80.61,80.71,80.57,80.66,118500.0,57.7001,57.7717,57.6715,57.7359,118500.0
2006-07-13 10:20:00,80.65,80.65,80.25,80.25,47200.0,57.7288,57.7288,57.4425,57.4425,47200.0
2006-07-13 10:25:00,80.25,80.42,80.21,80.4,30700.0,57.4425,57.5641,57.4138,57.5498,30700.0
2006-07-13 10:30:00,80.36,80.45,80.14,80.4,71500.0,57.5212,57.5856,57.3637,57.5498,71500.0
2006-07-13 10:35:00,80.4,80.49,80.35,80.45,24800.0,57.5498,57.6142,57.514,57.5856,24800.0
2006-07-13 10:40:00,80.46,80.52,80.39,80.5,39800.0,57.5928,57.6357,57.5427,57.6214,39800.0
2006-07-13 10:45:00,80.5,80.52,80.35,80.37,71400.0,57.6214,57.6357,57.514,57.5284,71400.0
2006-07-13 10:50:00,80.32,80.45,80.3,80.33,37000.0,57.4926,57.5856,57.4782,57.4997,37000.0
2006-07-13 10:55:00,80.35,80.42,80.3,80.38,45100.0,57.514,57.5641,57.4782,57.5355,45100.0
2006-07-13 11:00:00,80.36,80.38,80.27,80.35,39500.0,57.5212,57.5355,57.4568,57.514,39500.0
2006-07-13 11:05:00,80.36,80.47,80.34,80.35,22600.0,57.5212,57.5999,57.5069,57.514,22600.0
2006-07-13 11:10:00,80.35,80.52,80.27,80.41,104000.0,57.514,57.6357,57.4568,57.557,104000.0
2006-07-13 11:15:00,80.42,80.52,80.37,80.37,36100.0,57.5641,57.6357,57.5284,57.5284,36100.0
2006-07-13 11:20:00,80.4,80.58,80.33,80.54,67100.0,57.5498,57.6787,57.4997,57.65,67100.0
2006-07-13 11:25:00,80.54,80.59,80.41,80.58,25100.0,57.65,57.6858,57.557,57.6787,25100.0
2006-07-13 11:30:00,80.56,80.74,80.52,80.7,31300.0,57.6644,57.7932,57.6357,57.7646,31300.0
2006-07-13 11:35:00,80.66,80.8,80.64,80.78,54700.0,57.7359,57.8361,57.7216,57.8218,54700.0
2006-07-13 11:40:00,80.78,80.82,80.68,80.72,59300.0,57.8218,57.8505,57.7502,57.7789,59300.0
2006-07-13 11:45:00,80.73,80.77,80.62,80.7,41000.0,57.786,57.8147,57.7073,57.7646,41000.0
2006-07-13 11:50:00,80.71,80.81,80.61,80.72,28200.0,57.7717,57.8433,57.7001,57.7789,28200.0
2006-07-13 11:55:00,80.74,80.81,80.53,80.63,21800.0,57.7932,57.8433,57.6429,57.7145,21800.0
2006-07-13 12:00:00,80.66,80.89,80.58,80.6,14500.0,57.7359,57.9006,57.6787,57.693,14500.0
2006-07-13 12:05:00,80.59,80.78,80.58,80.78,30100.0,57.6858,57.8218,57.6787,57.8218,30100.0
2006-07-13 12:10:00,80.79,80.8,80.66,80.79,23700.0,57.829,57.8361,57.7359,57.829,23700.0
2006-07-13 12:15:00,80.78,80.91,80.72,80.8,25800.0,57.8218,57.9149,57.7789,57.8361,25800.0
2006-07-13 12:20:00,80.79,80.95,80.74,80.82,43600.0,57.829,57.9435,57.7932,57.8505,43600.0
2006-07-13 12:25:00,80.87,80.88,80.79,80.87,23700.0,57.8863,57.8934,57.829,57.8863,23700.0
2006-07-13 12:30:00,80.87,80.87,80.76,80.8,27800.0,57.8863,57.8863,57.8075,57.8361,27800.0
2006-07-13 12:35:00,80.78,80.81,80.75,80.8,22700.0,57.8218,57.8433,57.8004,57.8361,22700.0
2006-07-13 12:40:00,80.78,80.92,80.78,80.92,20900.0,57.8218,57.922,57.8218,57.922,20900.0
2006-07-13 12:45:00,80.92,81.0,80.78,80.81,37700.0,57.922,57.9793,57.8218,57.8433,37700.0
2006-07-13 12:50:00,80.83,80.9,80.72,80.8,62400.0,57.8576,57.9077,57.7789,57.8361,62400.0
2006-07-13 12:55:00,80.8,80.93,80.8,80.86,7900.0,57.8361,57.9292,57.8361,57.8791,7900.0
2006-07-13 13:00:00,80.89,80.96,80.77,80.78,51300.0,57.9006,57.9507,57.8147,57.8218,51300.0
2006-07-13 13:05:00,80.74,80.79,80.57,80.6,25000.0,57.7932,57.829,57.6715,57.693,25000.0
2006-07-13 13:10:00,80.61,80.68,80.58,80.64,22000.0,57.7001,57.7502,57.6787,57.7216,22000.0
2006-07-13 13:15:00,80.62,80.66,80.58,80.58,19800.0,57.7073,57.7359,57.6787,57.6787,19800.0
2006-07-13 13:20:00,80.59,80.65,80.48,80.5,17900.0,57.6858,57.7288,57.6071,57.6214,17900.0
2006-07-13 13:25:00,80.5,80.53,80.3,80.35,42600.0,57.6214,57.6429,57.4782,57.514,42600.0
2006-07-13 13:30:00,80.36,80.36,80.18,80.25,58400.0,57.5212,57.5212,57.3924,57.4425,58400.0
2006-07-13 13:35:00,80.25,80.26,80.03,80.03,45100.0,57.4425,57.4496,57.285,57.285,45100.0
2006-07-13 13:40:00,80.05,80.21,80.0,80.08,26200.0,57.2993,57.4138,57.2635,57.3208,26200.0
2006-07-13 13:45:00,80.06,80.24,80.02,80.08,21400.0,57.3065,57.4353,57.2778,57.3208,21400.0
2006-07-13 13:50:00,80.05,80.12,79.95,80.0,34600.0,57.2993,57.3494,57.2277,57.2635,34600.0
2006-07-13 13:55:00,80.0,80.13,79.92,80.04,28400.0,57.2635,57.3566,57.2062,57.2921,28400.0
2006-07-13 14:00:00,80.04,80.05,79.96,79.99,23300.0,57.2921,57.2993,57.2349,57.2564,23300.0
2006-07-13 14:05:00,80.04,80.3,80.0,80.13,66700.0,57.2921,57.4782,57.2635,57.3566,66700.0
2006-07-13 14:10:00,80.15,80.25,80.01,80.12,33000.0,57.3709,57.4425,57.2707,57.3494,33000.0
2006-07-13 14:15:00,80.14,80.2,79.99,80.05,25600.0,57.3637,57.4067,57.2564,57.2993,25600.0
2006-07-13 14:20:00,80.05,80.11,79.94,79.98,24500.0,57.2993,57.3422,57.2206,57.2492,24500.0
2006-07-13 14:25:00,79.98,79.98,79.84,79.86,21000.0,57.2492,57.2492,57.149,57.1633,21000.0
2006-07-13 14:30:00,79.87,79.93,79.8,79.85,30400.0,57.1705,57.2134,57.1204,57.1561,30400.0
2006-07-13 14:35:00,79.85,80.0,79.83,79.99,66200.0,57.1561,57.2635,57.1418,57.2564,66200.0
2006-07-13 14:40:00,80.0,80.1,79.86,79.86,33100.0,57.2635,57.3351,57.1633,57.1633,33100.0
2006-07-13 14:45:00,79.87,79.98,79.85,79.96,36300.0,57.1705,57.2492,57.1561,57.2349,36300.0
2006-07-13 14:50:00,80.0,80.0,79.87,79.89,44200.0,57.2635,57.2635,57.1705,57.1848,44200.0
2006-07-13 14:55:00,79.89,79.91,79.78,79.84,73800.0,57.1848,57.1991,57.106,57.149,73800.0
2006-07-13 15:00:00,79.85,79.85,79.61,79.68,64500.0,57.1561,57.1561,56.9844,57.0345,64500.0
2006-07-13 15:05:00,79.67,79.75,79.61,79.67,31500.0,57.0273,57.0846,56.9844,57.0273,31500.0
2006-07-13 15:10:00,79.67,79.69,79.52,79.58,58300.0,57.0273,57.0416,56.9199,56.9629,58300.0
2006-07-13 15:15:00,79.58,79.6,79.51,79.54,44700.0,56.9629,56.9772,56.9128,56.9342,44700.0
2006-07-13 15:20:00,79.54,79.62,79.47,79.5,39100.0,56.9342,56.9915,56.8841,56.9056,39100.0
2006-07-13 15:25:00,79.5,79.64,79.49,79.64,27800.0,56.9056,57.0058,56.8985,57.0058,27800.0
2006-07-13 15:30:00,79.64,79.67,79.55,79.6,35900.0,57.0058,57.0273,56.9414,56.9772,35900.0
2006-07-13 15:35:00,79.6,79.63,79.51,79.55,51000.0,56.9772,56.9987,56.9128,56.9414,51000.0
2006-07-13 15:40:00,79.55,79.68,79.51,79.68,93700.0,56.9414,57.0345,56.9128,57.0345,93700.0
2006-07-13 15:45:00,79.64,79.74,79.61,79.62,45100.0,57.0058,57.0774,56.9844,56.9915,45100.0
2006-07-13 15:50:00,79.62,80.01,79.62,79.86,130600.0,56.9915,57.2707,56.9915,57.1633,130600.0
2006-07-13 15:55:00,79.85,79.87,79.58,79.6,167000.0,57.1561,57.1705,56.9629,56.9772,167000.0
2006-07-14 09:30:00,79.59,79.6,78.86,78.94,227200.0,56.97,56.9772,56.4475,56.5048,227200.0
2006-07-14 09:35:00,78.94,79.24,78.88,79.05,74600.0,56.5048,56.7195,56.4618,56.5835,74600.0
2006-07-14 09:40:00,79.05,79.37,79.03,79.37,77900.0,56.5835,56.8126,56.5692,56.8126,77900.0
2006-07-14 09:45:00,79.37,79.45,78.86,78.87,86900.0,56.8126,56.8698,56.4475,56.4547,86900.0
2006-07-14 09:50:00,78.87,78.94,78.6,78.6,89000.0,56.4547,56.5048,56.2614,56.2614,89000.0
2006-07-14 09:55:00,78.6,78.87,78.55,78.8,39600.0,56.2614,56.4547,56.2256,56.4046,39600.0
2006-07-14 10:00:00,78.85,78.95,78.55,78.58,48100.0,56.4403,56.5119,56.2256,56.2471,48100.0
2006-07-14 10:05:00,78.58,78.61,78.35,78.43,98700.0,56.2471,56.2686,56.0825,56.1397,98700.0
2006-07-14 10:10:00,78.4,78.61,78.4,78.61,170400.0,56.1182,56.2686,56.1182,56.2686,170400.0
2006-07-14 10:15:00,78.61,78.62,78.5,78.55,54900.0,56.2686,56.2757,56.1898,56.2256,54900.0
2006-07-14 10:20:00,78.55,78.61,78.5,78.53,126800.0,56.2256,56.2686,56.1898,56.2113,126800.0
2006-07-14 10:25:00,78.52,78.57,78.41,78.51,106600.0,56.2041,56.2399,56.1254,56.197,106600.0
2006-07-14 10:30:00,78.51,78.51,78.33,78.36,50300.0,56.197,56.197,56.0681,56.0896,50300.0
2006-07-14 10:35:00,78.35,78.35,78.08,78.09,100100.0,56.0825,56.0825,55.8892,55.8963,100100.0
2006-07-14 10:40:00,78.09,78.1,78.01,78.03,97100.0,55.8963,55.9035,55.8391,55.8534,97100.0
2006-07-14 10:45:00,78.02,78.03,77.67,77.67,126000.0,55.8462,55.8534,55.5957,55.5957,126000.0
2006-07-14 10:50:00,77.65,77.82,77.53,77.72,100100.0,55.5814,55.7031,55.4955,55.6315,100100.0
2006-07-14 10:55:00,77.69,77.7,77.5,77.55,98900.0,55.61,55.6172,55.474,55.5098,98900.0
2006-07-14 11:00:00,77.56,77.56,77.0,77.08,221000.0,55.517,55.517,55.1161,55.1734,221000.0
2006-07-14 11:05:00,77.1,77.35,77.09,77.26,171300.0,55.1877,55.3667,55.1805,55.3022,171300.0
2006-07-14 11:10:00,77.27,77.35,77.22,77.25,136800.0,55.3094,55.3667,55.2736,55.2951,136800.0
2006-07-14 11:15:00,77.23,77.25,77.07,77.25,109900.0,55.2808,55.2951,55.1662,55.2951,109900.0
2006-07-14 11:20:00,77.24,77.3,77.14,77.26,103200.0,55.2879,55.3309,55.2163,55.3022,103200.0
2006-07-14 11:25:00,77.28,77.34,77.13,77.14,48200.0,55.3166,55.3595,55.2092,55.2163,48200.0
2006-07-14 11:30:00,77.15,77.21,76.89,76.92,70200.0,55.2235,55.2664,55.0374,55.0589,70200.0
2006-07-14 11:35:00,76.93,77.13,76.9,77.05,149100.0,55.066,55.2092,55.0445,55.1519,149100.0
2006-07-14 11:40:00,77.07,77.2,77.06,77.15,28400.0,55.1662,55.2593,55.1591,55.2235,28400.0
2006-07-14 11:45:00,77.15,77.17,77.03,77.04,68400.0,55.2235,55.2378,55.1376,55.1448,68400.0
2006-07-14 11:50:00,77.04,77.05,76.9,77.0,107300.0,55.1448,55.1519,55.0445,55.1161,107300.0
2006-07-14 11:55:00,77.04,77.3,77.03,77.29,71100.0,55.1448,55.3309,55.1376,55.3237,71100.0
2006-07-14 12:00:00,77.28,77.28,77.13,77.14,65600.0,55.3166,55.3166,55.2092,55.2163,65600.0
2006-07-14 12:05:00,77.15,77.21,77.07,77.11,41100.0,55.2235,55.2664,55.1662,55.1949,41100.0
2006-07-14 12:10:00,77.11,77.13,77.06,77.1,27500.0,55.1949,55.2092,55.1591,55.1877,27500.0
2006-07-14 12:15:00,77.11,77.25,77.06,77.21,15900.0,55.1949,55.2951,55.1591,55.2664,15900.0
2006-07-14 12:20:00,77.22,77.3,77.09,77.09,81300.0,55.2736,55.3309,55.1805,55.1805,81300.0
2006-07-14 12:25:00,77.09,77.21,77.02,77.05,23700.0,55.1805,55.2664,55.1304,55.1519,23700.0
2006-07-14 12:30:00,77.08,77.24,77.06,77.2,15000.0,55.1734,55.2879,55.1591,55.2593,15000.0
2006-07-14 12:35:00,77.22,77.25,77.16,77.18,36500.0,55.2736,55.2951,55.2307,55.245,36500.0
2006-07-14 12:40:00,77.16,77.55,77.16,77.52,59700.0,55.2307,55.5098,55.2307,55.4883,59700.0
2006-07-14 12:45:00,77.55,77.63,77.48,77.51,47700.0,55.5098,55.5671,55.4597,55.4812,47700.0
2006-07-14 12:50:00,77.49,77.5,77.34,77.36,23200.0,55.4669,55.474,55.3595,55.3738,23200.0
2006-07-14 12:55:00,77.39,77.53,77.36,77.46,20700.0,55.3953,55.4955,55.3738,55.4454,20700.0
2006-07-14 13:00:00,77.48,77.49,77.35,77.4,14900.0,55.4597,55.4669,55.3667,55.4024,14900.0
2006-07-14 13:05:00,77.38,77.39,77.27,77.29,19100.0,55.3881,55.3953,55.3094,55.3237,19100.0
2006-07-14 13:10:00,77.29,77.38,77.29,77.34,16900.0,55.3237,55.3881,55.3237,55.3595,16900.0
2006-07-14 13:15:00,77.34,77.5,77.33,77.45,31900.0,55.3595,55.474,55.3523,55.4382,31900.0
2006-07-14 13:20:00,77.45,77.59,77.44,77.59,27200.0,55.4382,55.5384,55.4311,55.5384,27200.0
2006-07-14 13:25:00,77.58,77.77,77.58,77.66,30800.0,55.5313,55.6673,55.5313,55.5886,30800.0
2006-07-14 13:30:00,77.66,77.72,77.48,77.53,42500.0,55.5886,55.6315,55.4597,55.4955,42500.0
2006-07-14 13:35:00,77.54,77.73,77.52,77.73,34200.0,55.5027,55.6387,55.4883,55.6387,34200.0
2006-07-14 13:40:00,77.73,77.73,77.37,77.39,55800.0,55.6387,55.6387,55.381,55.3953,55800.0
2006-07-14 13:45:00,77.4,77.41,77.31,77.34,29300.0,55.4024,55.4096,55.338,55.3595,29300.0
2006-07-14 13:50:00,77.35,77.52,77.32,77.49,22200.0,55.3667,55.4883,55.3452,55.4669,22200.0
2006-07-14 13:55:00,77.49,77.56,77.35,77.37,32800.0,55.4669,55.517,55.3667,55.381,32800.0
2006-07-14 14:00:00,77.35,77.39,77.28,77.28,35200.0,55.3667,55.3953,55.3166,55.3166,35200.0
2006-07-14 14:05:00,77.28,77.35,77.24,77.3,35900.0,55.3166,55.3667,55.2879,55.3309,35900.0
2006-07-14 14:10:00,77.3,77.33,77.25,77.28,62700.0,55.3309,55.3523,55.2951,55.3166,62700.0
2006-07-14 14:15:00,77.29,77.5,77.22,77.39,28200.0,55.3237,55.474,55.2736,55.3953,28200.0
2006-07-14 14:20:00,77.4,77.41,77.24,77.24,23300.0,55.4024,55.4096,55.2879,55.2879,23300.0
2006-07-14 14:25:00,77.26,77.32,77.15,77.17,74200.0,55.3022,55.3452,55.2235,55.2378,74200.0
2006-07-14 14:30:00,77.16,77.34,77.15,77.28,22600.0,55.2307,55.3595,55.2235,55.3166,22600.0
2006-07-14 14:35:00,77.29,77.31,77.21,77.22,19400.0,55.3237,55.338,55.2664,55.2736,19400.0
2006-07-14 14:40:00,77.21,77.22,77.05,77.17,153400.0,55.2664,55.2736,55.1519,55.2378,153400.0
2006-07-14 14:45:00,77.16,77.29,77.16,77.22,23000.0,55.2307,55.3237,55.2307,55.2736,23000.0
2006-07-14 14:50:00,77.23,77.31,77.18,77.21,24800.0,55.2808,55.338,55.245,55.2664,24800.0
2006-07-14 14:55:00,77.22,77.22,77.07,77.2,38400.0,55.2736,55.2736,55.1662,55.2593,38400.0
2006-07-14 15:00:00,77.22,77.35,77.22,77.29,43600.0,55.2736,55.3667,55.2736,55.3237,43600.0
2006-07-14 15:05:00,77.29,77.4,77.28,77.4,32300.0,55.3237,55.4024,55.3166,55.4024,32300.0
2006-07-14 15:10:00,77.4,77.45,77.33,77.39,23200.0,55.4024,55.4382,55.3523,55.3953,23200.0
2006-07-14 15:15:00,77.4,77.41,77.24,77.39,27000.0,55.4024,55.4096,55.2879,55.3953,27000.0
2006-07-14 15:20:00,77.39,77.43,77.3,77.34,39000.0,55.3953,55.4239,55.3309,55.3595,39000.0
2006-07-14 15:25:00,77.34,77.35,77.21,77.28,41000.0,55.3595,55.3667,55.2664,55.3166,41000.0
2006-07-14 15:30:00,77.28,77.32,77.26,77.32,28300.0,55.3166,55.3452,55.3022,55.3452,28300.0
2006-07-14 15:35:00,77.33,77.44,77.23,77.4,62600.0,55.3523,55.4311,55.2808,55.4024,62600.0
2006-07-14 15:40:00,77.45,77.45,77.3,77.35,55500.0,55.4382,55.4382,55.3309,55.3667,55500.0
2006-07-14 15:45:00,77.35,77.38,77.29,77.34,154600.0,55.3667,55.3881,55.3237,55.3595,154600.0
2006-07-14 15:50:00,77.34,77.38,77.27,77.29,163100.0,55.3595,55.3881,55.3094,55.3237,163100.0
2006-07-14 15:55:00,77.26,77.35,77.26,77.32,166600.0,55.3022,55.3667,55.3022,55.3452,166600.0
2006-07-17 09:30:00,78.11,78.12,77.85,77.98,146000.0,55.9107,55.9178,55.7246,55.8176,146000.0
2006-07-17 09:35:00,78.0,78.68,77.98,78.47,156600.0,55.8319,56.3187,55.8176,56.1683,156600.0
2006-07-17 09:40:00,78.47,78.5,78.29,78.43,130300.0,56.1683,56.1898,56.0395,56.1397,130300.0
2006-07-17 09:45:00,78.47,78.48,78.34,78.42,84200.0,56.1683,56.1755,56.0753,56.1326,84200.0
2006-07-17 09:50:00,78.43,78.47,78.34,78.39,66400.0,56.1397,56.1683,56.0753,56.1111,66400.0
2006-07-17 09:55:00,78.39,78.41,78.0,78.09,94100.0,56.1111,56.1254,55.8319,55.8963,94100.0
2006-07-17 10:00:00,78.09,78.29,78.09,78.2,128800.0,55.8963,56.0395,55.8963,55.9751,128800.0
2006-07-17 10:05:00,78.2,78.2,77.93,78.06,76100.0,55.9751,55.9751,55.7818,55.8749,76100.0
2006-07-17 10:10:00,77.99,78.19,77.91,78.19,35400.0,55.8248,55.9679,55.7675,55.9679,35400.0
2006-07-17 10:15:00,78.2,78.36,78.2,78.26,63800.0,55.9751,56.0896,55.9751,56.018,63800.0
2006-07-17 10:20:00,78.26,78.3,78.18,78.24,62600.0,56.018,56.0467,55.9608,56.0037,62600.0
2006-07-17 10:25:00,78.24,78.32,77.85,77.87,128600.0,56.0037,56.061,55.7246,55.7389,128600.0
2006-07-17 10:30:00,77.88,78.0,77.8,77.99,61400.0,55.746,55.8319,55.6888,55.8248,61400.0
2006-07-17 10:35:00,78.0,78.04,77.84,77.89,38800.0,55.8319,55.8606,55.7174,55.7532,38800.0
2006-07-17 10:40:00,77.9,77.99,77.88,77.97,57400.0,55.7603,55.8248,55.746,55.8104,57400.0
2006-07-17 10:45:00,77.97,78.24,77.97,78.17,52800.0,55.8104,56.0037,55.8104,55.9536,52800.0
2006-07-17 10:50:00,78.17,78.19,78.1,78.19,34800.0,55.9536,55.9679,55.9035,55.9679,34800.0
2006-07-17 10:55:00,78.19,78.85,78.19,78.8,75600.0,55.9679,56.4403,55.9679,56.4046,75600.0
2006-07-17 11:00:00,78.81,78.9,78.59,78.8,104200.0,56.4117,56.4761,56.2542,56.4046,104200.0
2006-07-17 11:05:00,78.83,79.25,78.83,79.02,95800.0,56.426,56.7267,56.426,56.562,95800.0
2006-07-17 11:10:00,79.04,79.3,79.0,79.24,81800.0,56.5763,56.7625,56.5477,56.7195,81800.0
2006-07-17 11:15:00,79.25,79.5,79.19,79.25,86300.0,56.7267,56.9056,56.6837,56.7267,86300.0
2006-07-17 11:20:00,79.25,79.26,78.95,79.0,65700.0,56.7267,56.7338,56.5119,56.5477,65700.0
2006-07-17 11:25:00,78.99,79.2,78.99,79.2,39800.0,56.5406,56.6909,56.5406,56.6909,39800.0
2006-07-17 11:30:00,79.2,79.38,79.14,79.26,77800.0,56.6909,56.8197,56.6479,56.7338,77800.0
2006-07-17 11:35:00,79.28,79.46,79.15,79.45,48900.0,56.7481,56.877,56.6551,56.8698,48900.0
2006-07-17 11:40:00,79.46,79.7,79.44,79.65,73600.0,56.877,57.0488,56.8627,57.013,73600.0
2006-07-17 11:45:00,79.63,79.77,79.56,79.68,43600.0,56.9987,57.0989,56.9486,57.0345,43600.0
2006-07-17 11:50:00,79.68,79.76,79.63,79.69,41500.0,57.0345,57.0917,56.9987,57.0416,41500.0
2006-07-17 11:55:00,79.69,79.69,79.53,79.57,52900.0,57.0416,57.0416,56.9271,56.9557,52900.0
2006-07-17 12:00:00,79.58,79.74,79.56,79.58,42000.0,56.9629,57.0774,56.9486,56.9629,42000.0
2006-07-17 12:05:00,79.57,79.57,79.39,79.39,37400.0,56.9557,56.9557,56.8269,56.8269,37400.0
2006-07-17 12:10:00,79.38,79.39,79.19,79.27,36100.0,56.8197,56.8269,56.6837,56.741,36100.0
2006-07-17 12:15:00,79.27,79.44,79.22,79.41,40500.0,56.741,56.8627,56.7052,56.8412,40500.0
2006-07-17 12:20:00,79.41,79.43,79.24,79.26,28000.0,56.8412,56.8555,56.7195,56.7338,28000.0
2006-07-17 12:25:00,79.26,79.42,79.26,79.42,27300.0,56.7338,56.8483,56.7338,56.8483,27300.0
2006-07-17 12:30:00,79.42,79.55,79.41,79.52,26500.0,56.8483,56.9414,56.8412,56.9199,26500.0
2006-07-17 12:35:00,79.53,79.53,79.42,79.44,23400.0,56.9271,56.9271,56.8483,56.8627,23400.0
2006-07-17 12:40:00,79.44,79.48,79.34,79.34,56800.0,56.8627,56.8913,56.7911,56.7911,56800.0
2006-07-17 12:45:00,79.33,79.38,79.25,79.26,25600.0,56.7839,56.8197,56.7267,56.7338,25600.0
2006-07-17 12:50:00,79.28,79.37,79.23,79.3,43200.0,56.7481,56.8126,56.7123,56.7625,43200.0
2006-07-17 12:55:00,79.3,79.31,79.24,79.24,14200.0,56.7625,56.7696,56.7195,56.7195,14200.0
2006-07-17 13:00:00,79.23,79.32,79.15,79.16,30800.0,56.7123,56.7768,56.6551,56.6622,30800.0
2006-07-17 13:05:00,79.18,79.2,79.14,79.15,27400.0,56.6766,56.6909,56.6479,56.6551,27400.0
2006-07-17 13:10:00,79.16,79.32,77.9,79.32,22700.0,56.6622,56.7768,55.7603,56.7768,22700.0
2006-07-17 13:15:00,79.32,79.42,79.3,79.4,18300.0,56.7768,56.8483,56.7625,56.834,18300.0
2006-07-17 13:20:00,79.4,79.43,79.25,79.26,38200.0,56.834,56.8555,56.7267,56.7338,38200.0
2006-07-17 13:25:00,79.28,79.41,79.28,79.34,42100.0,56.7481,56.8412,56.7481,56.7911,42100.0
2006-07-17 13:30:00,79.34,79.34,79.25,79.28,32600.0,56.7911,56.7911,56.7267,56.7481,32600.0
2006-07-17 13:35:00,79.29,79.29,79.21,79.25,26800.0,56.7553,56.7553,56.698,56.7267,26800.0
2006-07-17 13:40:00,79.24,79.31,79.2,79.28,30900.0,56.7195,56.7696,56.6909,56.7481,30900.0
2006-07-17 13:45:00,79.26,79.28,79.23,79.26,21600.0,56.7338,56.7481,56.7123,56.7338,21600.0
2006-07-17 13:50:00,79.25,79.26,79.16,79.26,29500.0,56.7267,56.7338,56.6622,56.7338,29500.0
2006-07-17 13:55:00,79.28,79.31,79.21,79.25,38000.0,56.7481,56.7696,56.698,56.7267,38000.0
2006-07-17 14:00:00,79.25,79.33,79.24,79.3,23500.0,56.7267,56.7839,56.7195,56.7625,23500.0
2006-07-17 14:05:00,79.3,79.34,79.2,79.23,28300.0,56.7625,56.7911,56.6909,56.7123,28300.0
2006-07-17 14:10:00,79.24,79.31,79.21,79.31,28800.0,56.7195,56.7696,56.698,56.7696,28800.0
2006-07-17 14:15:00,79.31,79.36,79.25,79.35,21300.0,56.7696,56.8054,56.7267,56.7982,21300.0
2006-07-17 14:20:00,79.35,79.36,79.25,79.26,31900.0,56.7982,56.8054,56.7267,56.7338,31900.0
2006-07-17 14:25:00,79.23,79.35,79.23,79.28,42500.0,56.7123,56.7982,56.7123,56.7481,42500.0
2006-07-17 14:30:00,79.25,79.33,79.21,79.21,30100.0,56.7267,56.7839,56.698,56.698,30100.0
2006-07-17 14:35:00,79.21,79.25,79.17,79.25,49400.0,56.698,56.7267,56.6694,56.7267,49400.0
2006-07-17 14:40:00,79.24,79.26,79.09,79.13,43100.0,56.7195,56.7338,56.6121,56.6408,43100.0
2006-07-17 14:45:00,79.11,79.2,79.11,79.15,70600.0,56.6265,56.6909,56.6265,56.6551,70600.0
2006-07-17 14:50:00,79.14,79.15,79.08,79.11,34300.0,56.6479,56.6551,56.605,56.6265,34300.0
2006-07-17 14:55:00,79.1,79.13,79.07,79.1,27700.0,56.6193,56.6408,56.5978,56.6193,27700.0
2006-07-17 15:00:00,79.1,79.11,79.01,79.02,26300.0,56.6193,56.6265,56.5549,56.562,26300.0
2006-07-17 15:05:00,79.01,79.03,78.83,78.87,55400.0,56.5549,56.5692,56.426,56.4547,55400.0
2006-07-17 15:10:00,78.87,78.96,78.86,78.92,31900.0,56.4547,56.5191,56.4475,56.4905,31900.0
2006-07-17 15:15:00,78.92,78.94,78.87,78.88,40900.0,56.4905,56.5048,56.4547,56.4618,40900.0
2006-07-17 15:20:00,78.88,78.97,78.85,78.85,40800.0,56.4618,56.5262,56.4403,56.4403,40800.0
2006-07-17 15:25:00,78.85,79.07,78.84,78.94,74600.0,56.4403,56.5978,56.4332,56.5048,74600.0
2006-07-17 15:30:00,78.93,78.93,78.85,78.86,49900.0,56.4976,56.4976,56.4403,56.4475,49900.0
2006-07-17 15:35:00,78.87,79.08,78.86,79.03,38300.0,56.4547,56.605,56.4475,56.5692,38300.0
2006-07-17 15:40:00,79.02,79.27,78.97,79.19,78700.0,56.562,56.741,56.5262,56.6837,78700.0
2006-07-17 15:45:00,79.18,79.21,77.9,79.0,78300.0,56.6766,56.698,55.7603,56.5477,78300.0
2006-07-17 15:50:00,79.01,79.03,78.93,78.99,148400.0,56.5549,56.5692,56.4976,56.5406,148400.0
2006-07-17 15:55:00,78.99,79.08,78.96,78.96,178100.0,56.5406,56.605,56.5191,56.5191,178100.0
2006-07-18 09:30:00,79.5,79.73,79.5,79.6,129200.0,56.9056,57.0702,56.9056,56.9772,129200.0
2006-07-18 09:35:00,79.61,80.26,79.6,79.84,121600.0,56.9844,57.4496,56.9772,57.149,121600.0
2006-07-18 09:40:00,79.91,79.91,79.74,79.79,106100.0,57.1991,57.1991,57.0774,57.1132,106100.0
2006-07-18 09:45:00,79.78,79.83,79.67,79.67,84900.0,57.106,57.1418,57.0273,57.0273,84900.0
2006-07-18 09:50:00,79.69,79.69,79.54,79.56,53200.0,57.0416,57.0416,56.9342,56.9486,53200.0
2006-07-18 09:55:00,79.56,79.7,79.52,79.54,50800.0,56.9486,57.0488,56.9199,56.9342,50800.0
2006-07-18 10:00:00,79.54,79.54,79.21,79.29,67100.0,56.9342,56.9342,56.698,56.7553,67100.0
2006-07-18 10:05:00,79.3,79.59,79.26,79.55,86100.0,56.7625,56.97,56.7338,56.9414,86100.0
2006-07-18 10:10:00,79.56,79.64,79.5,79.64,65900.0,56.9486,57.0058,56.9056,57.0058,65900.0
2006-07-18 10:15:00,79.62,79.8,79.6,79.73,78000.0,56.9915,57.1204,56.9772,57.0702,78000.0
2006-07-18 10:20:00,79.75,79.8,79.58,79.7,35800.0,57.0846,57.1204,56.9629,57.0488,35800.0
2006-07-18 10:25:00,79.69,79.74,79.69,79.73,49400.0,57.0416,57.0774,57.0416,57.0702,49400.0
2006-07-18 10:30:00,79.74,79.74,79.6,79.65,38200.0,57.0774,57.0774,56.9772,57.013,38200.0
2006-07-18 10:35:00,79.65,79.71,79.53,79.64,45600.0,57.013,57.0559,56.9271,57.0058,45600.0
2006-07-18 10:40:00,79.64,79.66,79.51,79.59,57300.0,57.0058,57.0201,56.9128,56.97,57300.0
2006-07-18 10:45:00,79.58,79.6,79.47,79.51,25400.0,56.9629,56.9772,56.8841,56.9128,25400.0
2006-07-18 10:50:00,79.51,79.65,79.44,79.62,35800.0,56.9128,57.013,56.8627,56.9915,35800.0
2006-07-18 10:55:00,79.64,79.64,79.45,79.59,70300.0,57.0058,57.0058,56.8698,56.97,70300.0
2006-07-18 11:00:00,79.59,79.64,79.44,79.53,59800.0,56.97,57.0058,56.8627,56.9271,59800.0
2006-07-18 11:05:00,79.54,79.55,79.41,79.45,50600.0,56.9342,56.9414,56.8412,56.8698,50600.0
2006-07-18 11:10:00,79.46,79.56,79.46,79.55,37000.0,56.877,56.9486,56.877,56.9414,37000.0
2006-07-18 11:15:00,79.54,79.54,79.3,79.45,44300.0,56.9342,56.9342,56.7625,56.8698,44300.0
2006-07-18 11:20:00,79.44,79.6,79.4,79.6,30900.0,56.8627,56.9772,56.834,56.9772,30900.0
2006-07-18 11:25:00,79.6,79.71,79.6,79.66,24000.0,56.9772,57.0559,56.9772,57.0201,24000.0
2006-07-18 11:30:00,79.67,79.77,79.66,79.77,24100.0,57.0273,57.0989,57.0201,57.0989,24100.0
2006-07-18 11:35:00,79.74,79.81,79.67,79.74,56100.0,57.0774,57.1275,57.0273,57.0774,56100.0
2006-07-18 11:40:00,79.73,79.77,79.64,79.69,26000.0,57.0702,57.0989,57.0058,57.0416,26000.0
2006-07-18 11:45:00,79.67,79.67,79.62,79.64,13200.0,57.0273,57.0273,56.9915,57.0058,13200.0
2006-07-18 11:50:00,79.61,79.77,79.61,79.75,68400.0,56.9844,57.0989,56.9844,57.0846,68400.0
2006-07-18 11:55:00,79.75,79.76,79.7,79.74,19800.0,57.0846,57.0917,57.0488,57.0774,19800.0
2006-07-18 12:00:00,79.74,79.74,79.5,79.5,35300.0,57.0774,57.0774,56.9056,56.9056,35300.0
2006-07-18 12:05:00,79.48,79.55,79.3,79.33,45000.0,56.8913,56.9414,56.7625,56.7839,45000.0
2006-07-18 12:10:00,79.35,79.5,79.35,79.43,29300.0,56.7982,56.9056,56.7982,56.8555,29300.0
2006-07-18 12:15:00,79.46,79.47,79.38,79.43,17500.0,56.877,56.8841,56.8197,56.8555,17500.0
2006-07-18 12:20:00,79.4,79.45,79.27,79.27,18600.0,56.834,56.8698,56.741,56.741,18600.0
2006-07-18 12:25:00,79.27,79.42,79.25,79.37,31700.0,56.741,56.8483,56.7267,56.8126,31700.0
2006-07-18 12:30:00,79.4,79.4,79.29,79.35,15000.0,56.834,56.834,56.7553,56.7982,15000.0
2006-07-18 12:35:00,79.35,79.37,79.23,79.23,14000.0,56.7982,56.8126,56.7123,56.7123,14000.0
2006-07-18 12:40:00,79.24,79.34,79.23,79.27,32700.0,56.7195,56.7911,56.7123,56.741,32700.0
2006-07-18 12:45:00,79.28,79.29,79.06,79.06,42400.0,56.7481,56.7553,56.5907,56.5907,42400.0
2006-07-18 12:50:00,79.06,79.09,78.86,78.87,58500.0,56.5907,56.6121,56.4475,56.4547,58500.0
2006-07-18 12:55:00,78.87,78.89,78.79,78.88,33100.0,56.4547,56.469,56.3974,56.4618,33100.0
2006-07-18 13:00:00,78.89,78.89,78.63,78.68,48900.0,56.469,56.469,56.2829,56.3187,48900.0
2006-07-18 13:05:00,78.7,78.77,78.6,78.62,39900.0,56.333,56.3831,56.2614,56.2757,39900.0
2006-07-18 13:10:00,78.63,78.72,78.4,78.41,76200.0,56.2829,56.3473,56.1182,56.1254,76200.0
2006-07-18 13:15:00,78.41,78.42,78.05,78.08,68400.0,56.1254,56.1326,55.8677,55.8892,68400.0
2006-07-18 13:20:00,78.08,78.23,77.97,78.23,85700.0,55.8892,55.9966,55.8104,55.9966,85700.0
2006-07-18 13:25:00,78.22,78.46,78.2,78.32,37100.0,55.9894,56.1612,55.9751,56.061,37100.0
2006-07-18 13:30:00,78.35,78.36,78.2,78.35,24100.0,56.0825,56.0896,55.9751,56.0825,24100.0
2006-07-18 13:35:00,78.39,78.56,78.39,78.54,35400.0,56.1111,56.2328,56.1111,56.2185,35400.0
2006-07-18 13:40:00,78.54,78.7,78.32,78.32,39700.0,56.2185,56.333,56.061,56.061,39700.0
2006-07-18 13:45:00,78.33,78.37,78.25,78.33,31900.0,56.0681,56.0968,56.0109,56.0681,31900.0
2006-07-18 13:50:00,78.33,78.37,78.27,78.33,38400.0,56.0681,56.0968,56.0252,56.0681,38400.0
2006-07-18 13:55:00,78.33,78.36,78.2,78.25,34900.0,56.0681,56.0896,55.9751,56.0109,34900.0
2006-07-18 14:00:00,78.25,78.46,78.22,78.46,53400.0,56.0109,56.1612,55.9894,56.1612,53400.0
2006-07-18 14:05:00,78.46,78.46,78.35,78.39,29700.0,56.1612,56.1612,56.0825,56.1111,29700.0
2006-07-18 14:10:00,78.38,78.49,78.26,78.28,36900.0,56.1039,56.1827,56.018,56.0323,36900.0
2006-07-18 14:15:00,78.29,78.57,78.25,78.44,63500.0,56.0395,56.2399,56.0109,56.1469,63500.0
2006-07-18 14:20:00,78.44,78.57,78.44,78.55,39900.0,56.1469,56.2399,56.1469,56.2256,39900.0
2006-07-18 14:25:00,78.55,78.93,78.53,78.79,94000.0,56.2256,56.4976,56.2113,56.3974,94000.0
2006-07-18 14:30:00,78.79,78.87,78.73,78.8,48500.0,56.3974,56.4547,56.3545,56.4046,48500.0
2006-07-18 14:35:00,78.81,79.0,78.81,79.0,58500.0,56.4117,56.5477,56.4117,56.5477,58500.0
2006-07-18 14:40:00,79.02,79.08,78.79,78.83,44700.0,56.562,56.605,56.3974,56.426,44700.0
2006-07-18 14:45:00,78.8,78.81,78.69,78.7,72000.0,56.4046,56.4117,56.3258,56.333,72000.0
2006-07-18 14:50:00,78.73,78.95,78.71,78.94,59400.0,56.3545,56.5119,56.3401,56.5048,59400.0
2006-07-18 14:55:00,78.95,78.95,78.78,78.93,30400.0,56.5119,56.5119,56.3902,56.4976,30400.0
2006-07-18 15:00:00,78.93,78.99,78.77,78.8,33700.0,56.4976,56.5406,56.3831,56.4046,33700.0
2006-07-18 15:05:00,78.77,78.79,78.63,78.63,63000.0,56.3831,56.3974,56.2829,56.2829,63000.0
2006-07-18 15:10:00,78.63,78.63,78.39,78.48,71900.0,56.2829,56.2829,56.1111,56.1755,71900.0
2006-07-18 15:15:00,78.51,78.51,78.36,78.48,61600.0,56.197,56.197,56.0896,56.1755,61600.0
2006-07-18 15:20:00,78.48,78.48,78.29,78.47,57400.0,56.1755,56.1755,56.0395,56.1683,57400.0
2006-07-18 15:25:00,78.47,78.55,78.39,78.54,31100.0,56.1683,56.2256,56.1111,56.2185,31100.0
2006-07-18 15:30:00,78.53,78.9,78.53,78.8,66400.0,56.2113,56.4761,56.2113,56.4046,66400.0
2006-07-18 15:35:00,78.78,78.81,78.69,78.8,44800.0,56.3902,56.4117,56.3258,56.4046,44800.0
2006-07-18 15:40:00,78.8,78.83,78.6,78.67,93500.0,56.4046,56.426,56.2614,56.3115,93500.0
2006-07-18 15:45:00,78.7,79.29,78.7,79.29,94300.0,56.333,56.7553,56.333,56.7553,94300.0
2006-07-18 15:50:00,79.28,79.3,79.11,79.28,146800.0,56.7481,56.7625,56.6265,56.7481,146800.0
2006-07-18 15:55:00,79.28,79.3,79.14,79.17,150700.0,56.7481,56.7625,56.6479,56.6694,150700.0
2006-07-19 09:30:00,79.32,79.33,78.8,79.1,99400.0,56.7768,56.7839,56.4046,56.6193,99400.0
2006-07-19 09:35:00,79.07,79.27,78.94,79.02,45300.0,56.5978,56.741,56.5048,56.562,45300.0
2006-07-19 09:40:00,79.0,79.19,78.7,78.8,82700.0,56.5477,56.6837,56.333,56.4046,82700.0
2006-07-19 09:45:00,78.97,79.03,78.7,78.71,77900.0,56.5262,56.5692,56.333,56.3401,77900.0
2006-07-19 09:50:00,78.71,78.9,78.5,78.61,91200.0,56.3401,56.4761,56.1898,56.2686,91200.0
2006-07-19 09:55:00,78.64,79.0,78.36,79.0,71300.0,56.29,56.5477,56.0896,56.5477,71300.0
2006-07-19 10:00:00,79.0,79.34,78.99,79.18,104800.0,56.5477,56.7911,56.5406,56.6766,104800.0
2006-07-19 10:05:00,79.19,79.7,79.18,79.46,146300.0,56.6837,57.0488,56.6766,56.877,146300.0
2006-07-19 10:10:00,79.43,79.84,79.42,79.53,95400.0,56.8555,57.149,56.8483,56.9271,95400.0
2006-07-19 10:15:00,79.58,79.92,79.54,79.89,97700.0,56.9629,57.2062,56.9342,57.1848,97700.0
2006-07-19 10:20:00,79.88,80.0,79.82,79.97,125700.0,57.1776,57.2635,57.1347,57.242,125700.0
2006-07-19 10:25:00,79.9,80.43,79.81,80.42,120300.0,57.1919,57.5713,57.1275,57.5641,120300.0
2006-07-19 10:30:00,80.41,80.82,80.41,80.44,152600.0,57.557,57.8505,57.557,57.5785,152600.0
2006-07-19 10:35:00,80.44,80.74,80.43,80.62,88500.0,57.5785,57.7932,57.5713,57.7073,88500.0
2006-07-19 10:40:00,80.63,81.0,80.63,81.0,81500.0,57.7145,57.9793,57.7145,57.9793,81500.0
2006-07-19 10:45:00,81.0,81.07,80.87,80.95,74600.0,57.9793,58.0294,57.8863,57.9435,74600.0
2006-07-19 10:50:00,80.95,81.01,80.76,80.8,82700.0,57.9435,57.9865,57.8075,57.8361,82700.0
2006-07-19 10:55:00,80.77,80.97,80.74,80.94,50800.0,57.8147,57.9578,57.7932,57.9364,50800.0
2006-07-19 11:00:00,80.93,81.06,80.9,81.03,56800.0,57.9292,58.0223,57.9077,58.0008,56800.0
2006-07-19 11:05:00,81.03,81.07,81.01,81.06,55800.0,58.0008,58.0294,57.9865,58.0223,55800.0
2006-07-19 11:10:00,81.06,81.23,81.03,81.16,62500.0,58.0223,58.1439,58.0008,58.0938,62500.0
2006-07-19 11:15:00,81.15,81.22,81.07,81.17,50700.0,58.0867,58.1368,58.0294,58.101,50700.0
2006-07-19 11:20:00,81.16,81.3,81.09,81.29,53800.0,58.0938,58.194,58.0437,58.1869,53800.0
2006-07-19 11:25:00,81.29,81.3,81.07,81.17,43100.0,58.1869,58.194,58.0294,58.101,43100.0
2006-07-19 11:30:00,81.16,81.24,81.06,81.07,40600.0,58.0938,58.1511,58.0223,58.0294,40600.0
2006-07-19 11:35:00,81.06,81.12,80.89,81.01,34300.0,58.0223,58.0652,57.9006,57.9865,34300.0
2006-07-19 11:40:00,81.02,81.06,80.82,80.82,15800.0,57.9936,58.0223,57.8505,57.8505,15800.0
2006-07-19 11:45:00,80.82,80.91,80.74,80.82,51700.0,57.8505,57.9149,57.7932,57.8505,51700.0
2006-07-19 11:50:00,80.83,81.0,80.83,80.92,34700.0,57.8576,57.9793,57.8576,57.922,34700.0
2006-07-19 11:55:00,80.92,80.93,80.82,80.82,17400.0,57.922,57.9292,57.8505,57.8505,17400.0
2006-07-19 12:00:00,80.82,80.88,80.74,80.84,33600.0,57.8505,57.8934,57.7932,57.8648,33600.0
2006-07-19 12:05:00,80.81,80.92,80.77,80.89,20200.0,57.8433,57.922,57.8147,57.9006,20200.0
2006-07-19 12:10:00,80.88,80.97,80.78,80.83,26200.0,57.8934,57.9578,57.8218,57.8576,26200.0
2006-07-19 12:15:00,80.83,80.83,80.55,80.61,49300.0,57.8576,57.8576,57.6572,57.7001,49300.0
2006-07-19 12:20:00,80.61,80.85,80.6,80.83,33900.0,57.7001,57.8719,57.693,57.8576,33900.0
2006-07-19 12:25:00,80.81,80.82,80.68,80.77,20600.0,57.8433,57.8505,57.7502,57.8147,20600.0
2006-07-19 12:30:00,80.77,80.89,80.77,80.88,11300.0,57.8147,57.9006,57.8147,57.8934,11300.0
2006-07-19 12:35:00,80.88,80.98,80.83,80.96,17000.0,57.8934,57.965,57.8576,57.9507,17000.0
2006-07-19 12:40:00,80.93,80.98,80.85,80.98,15600.0,57.9292,57.965,57.8719,57.965,15600.0
2006-07-19 12:45:00,80.99,81.0,80.89,81.0,17800.0,57.9721,57.9793,57.9006,57.9793,17800.0
2006-07-19 12:50:00,81.0,81.04,80.88,80.94,21600.0,57.9793,58.0079,57.8934,57.9364,21600.0
2006-07-19 12:55:00,80.95,81.06,80.95,81.01,14800.0,57.9435,58.0223,57.9435,57.9865,14800.0
2006-07-19 13:00:00,81.04,81.2,81.02,81.07,34200.0,58.0079,58.1225,57.9936,58.0294,34200.0
2006-07-19 13:05:00,81.06,81.28,81.06,81.27,32100.0,58.0223,58.1797,58.0223,58.1726,32100.0
2006-07-19 13:10:00,81.29,81.4,81.23,81.29,44900.0,58.1869,58.2656,58.1439,58.1869,44900.0
2006-07-19 13:15:00,81.32,81.36,81.27,81.36,34000.0,58.2084,58.237,58.1726,58.237,34000.0
2006-07-19 13:20:00,81.35,81.49,81.35,81.43,26700.0,58.2298,58.33,58.2298,58.2871,26700.0
2006-07-19 13:25:00,81.43,81.68,81.43,81.55,84500.0,58.2871,58.466,58.2871,58.373,84500.0
2006-07-19 13:30:00,81.55,81.64,81.51,81.64,35600.0,58.373,58.4374,58.3444,58.4374,35600.0
2006-07-19 13:35:00,81.63,81.63,81.42,81.46,32900.0,58.4303,58.4303,58.2799,58.3086,32900.0
2006-07-19 13:40:00,81.44,81.51,81.4,81.41,24000.0,58.2943,58.3444,58.2656,58.2728,24000.0
2006-07-19 13:45:00,81.4,81.4,81.29,81.37,38700.0,58.2656,58.2656,58.1869,58.2441,38700.0
2006-07-19 13:50:00,81.37,81.51,81.37,81.42,28600.0,58.2441,58.3444,58.2441,58.2799,28600.0
2006-07-19 13:55:00,81.41,81.53,81.39,81.51,23400.0,58.2728,58.3587,58.2585,58.3444,23400.0
2006-07-19 14:00:00,81.51,81.63,81.51,81.51,53500.0,58.3444,58.4303,58.3444,58.3444,53500.0
2006-07-19 14:05:00,81.52,81.6,81.44,81.6,29900.0,58.3515,58.4088,58.2943,58.4088,29900.0
2006-07-19 14:10:00,81.59,81.66,81.59,81.61,53800.0,58.4016,58.4517,58.4016,58.4159,53800.0
2006-07-19 14:15:00,81.58,81.63,81.48,81.51,56900.0,58.3945,58.4303,58.3229,58.3444,56900.0
2006-07-19 14:20:00,81.51,81.61,81.47,81.59,43900.0,58.3444,58.4159,58.3157,58.4016,43900.0
2006-07-19 14:25:00,81.54,81.66,81.53,81.62,63900.0,58.3658,58.4517,58.3587,58.4231,63900.0
2006-07-19 14:30:00,81.62,81.66,81.61,81.63,35600.0,58.4231,58.4517,58.4159,58.4303,35600.0
2006-07-19 14:35:00,81.63,81.67,81.57,81.67,55900.0,58.4303,58.4589,58.3873,58.4589,55900.0
2006-07-19 14:40:00,81.68,81.8,81.68,81.8,68100.0,58.466,58.5519,58.466,58.5519,68100.0
2006-07-19 14:45:00,81.8,82.08,81.8,81.87,116100.0,58.5519,58.7524,58.5519,58.602,116100.0
2006-07-19 14:50:00,81.88,82.09,81.83,82.03,86200.0,58.6092,58.7595,58.5734,58.7166,86200.0
2006-07-19 14:55:00,82.03,82.17,82.03,82.17,64400.0,58.7166,58.8168,58.7166,58.8168,64400.0
2006-07-19 15:00:00,82.19,82.2,82.12,82.19,80500.0,58.8311,58.8383,58.781,58.8311,80500.0
2006-07-19 15:05:00,82.19,82.22,82.13,82.19,82500.0,58.8311,58.8526,58.7882,58.8311,82500.0
2006-07-19 15:10:00,82.2,82.22,82.1,82.1,92700.0,58.8383,58.8526,58.7667,58.7667,92700.0
2006-07-19 15:15:00,82.1,82.2,82.09,82.19,44300.0,58.7667,58.8383,58.7595,58.8311,44300.0
2006-07-19 15:20:00,82.18,82.26,82.15,82.18,112000.0,58.8239,58.8812,58.8025,58.8239,112000.0
2006-07-19 15:25:00,82.19,82.28,82.17,82.27,56800.0,58.8311,58.8955,58.8168,58.8884,56800.0
2006-07-19 15:30:00,82.27,82.43,82.24,82.28,96800.0,58.8884,59.0029,58.8669,58.8955,96800.0
2006-07-19 15:35:00,82.28,82.48,82.28,82.46,121000.0,58.8955,59.0387,58.8955,59.0244,121000.0
2006-07-19 15:40:00,82.46,82.57,82.33,82.35,129100.0,59.0244,59.1031,58.9313,58.9456,129100.0
2006-07-19 15:45:00,82.35,82.38,82.3,82.32,87100.0,58.9456,58.9671,58.9098,58.9242,87100.0
2006-07-19 15:50:00,82.33,82.34,82.22,82.23,152800.0,58.9313,58.9385,58.8526,58.8597,152800.0
2006-07-19 15:55:00,82.22,82.3,82.21,82.3,152700.0,58.8526,58.9098,58.8454,58.9098,152700.0
2006-07-20 09:30:00,82.9,83.0,82.9,82.94,178600.0,59.3393,59.4109,59.3393,59.3679,178600.0
2006-07-20 09:35:00,82.93,82.97,82.77,82.82,159200.0,59.3608,59.3894,59.2463,59.282,159200.0
2006-07-20 09:40:00,82.8,82.83,82.41,82.56,76100.0,59.2677,59.2892,58.9886,59.0959,76100.0
2006-07-20 09:45:00,82.55,82.99,82.55,82.89,95400.0,59.0888,59.4037,59.0888,59.3322,95400.0
2006-07-20 09:50:00,82.88,82.98,82.74,82.89,69700.0,59.325,59.3966,59.2248,59.3322,69700.0
2006-07-20 09:55:00,82.89,82.93,82.55,82.61,118600.0,59.3322,59.3608,59.0888,59.1317,118600.0
2006-07-20 10:00:00,82.6,82.81,82.5,82.71,66700.0,59.1246,59.2749,59.053,59.2033,66700.0
2006-07-20 10:05:00,82.64,82.72,82.34,82.49,71600.0,59.1532,59.2105,58.9385,59.0458,71600.0
2006-07-20 10:10:00,82.49,82.63,82.39,82.5,51500.0,59.0458,59.146,58.9743,59.053,51500.0
2006-07-20 10:15:00,82.46,82.55,82.26,82.33,85000.0,59.0244,59.0888,58.8812,58.9313,85000.0
2006-07-20 10:20:00,82.34,82.34,82.08,82.31,92000.0,58.9385,58.9385,58.7524,58.917,92000.0
2006-07-20 10:25:00,82.31,82.46,82.3,82.37,38200.0,58.917,59.0244,58.9098,58.9599,38200.0
2006-07-20 10:30:00,82.42,82.47,82.31,82.35,32800.0,58.9957,59.0315,58.917,58.9456,32800.0
2006-07-20 10:35:00,82.37,82.58,82.26,82.35,52100.0,58.9599,59.1103,58.8812,58.9456,52100.0
2006-07-20 10:40:00,82.3,82.38,82.3,82.37,34300.0,58.9098,58.9671,58.9098,58.9599,34300.0
2006-07-20 10:45:00,82.37,82.39,82.28,82.36,44700.0,58.9599,58.9743,58.8955,58.9528,44700.0
2006-07-20 10:50:00,82.41,82.63,82.39,82.49,39900.0,58.9886,59.146,58.9743,59.0458,39900.0
2006-07-20 10:55:00,82.49,82.77,82.49,82.75,65200.0,59.0458,59.2463,59.0458,59.2319,65200.0
2006-07-20 11:00:00,82.73,82.83,82.72,82.8,88600.0,59.2176,59.2892,59.2105,59.2677,88600.0
2006-07-20 11:05:00,82.8,82.84,82.66,82.73,83700.0,59.2677,59.2964,59.1675,59.2176,83700.0
2006-07-20 11:10:00,82.73,82.78,82.69,82.76,61400.0,59.2176,59.2534,59.189,59.2391,61400.0
2006-07-20 11:15:00,82.75,82.76,82.63,82.67,34000.0,59.2319,59.2391,59.146,59.1747,34000.0
2006-07-20 11:20:00,82.67,82.67,82.35,82.42,31400.0,59.1747,59.1747,58.9456,58.9957,31400.0
2006-07-20 11:25:00,82.46,82.6,82.42,82.6,24800.0,59.0244,59.1246,58.9957,59.1246,24800.0
2006-07-20 11:30:00,82.59,82.63,82.51,82.61,20700.0,59.1174,59.146,59.0602,59.1317,20700.0
2006-07-20 11:35:00,82.6,82.66,82.6,82.61,16900.0,59.1246,59.1675,59.1246,59.1317,16900.0
2006-07-20 11:40:00,82.65,82.75,82.65,82.65,24600.0,59.1604,59.2319,59.1604,59.1604,24600.0
2006-07-20 11:45:00,82.7,82.7,82.54,82.55,24300.0,59.1962,59.1962,59.0816,59.0888,24300.0
2006-07-20 11:50:00,82.55,82.66,82.55,82.64,42200.0,59.0888,59.1675,59.0888,59.1532,42200.0
2006-07-20 11:55:00,82.64,82.64,82.6,82.6,20300.0,59.1532,59.1532,59.1246,59.1246,20300.0
2006-07-20 12:00:00,82.61,82.63,82.41,82.49,69800.0,59.1317,59.146,58.9886,59.0458,69800.0
2006-07-20 12:05:00,82.49,82.51,82.34,82.47,67600.0,59.0458,59.0602,58.9385,59.0315,67600.0
2006-07-20 12:10:00,82.47,82.48,82.35,82.42,44200.0,59.0315,59.0387,58.9456,58.9957,44200.0
2006-07-20 12:15:00,82.38,82.52,82.38,82.5,22600.0,58.9671,59.0673,58.9671,59.053,22600.0
2006-07-20 12:20:00,82.48,82.5,82.4,82.45,75400.0,59.0387,59.053,58.9814,59.0172,75400.0
2006-07-20 12:25:00,82.45,82.48,82.4,82.46,36300.0,59.0172,59.0387,58.9814,59.0244,36300.0
2006-07-20 12:30:00,82.45,82.46,82.15,82.16,34300.0,59.0172,59.0244,58.8025,58.8096,34300.0
2006-07-20 12:35:00,82.18,82.2,81.95,82.07,117600.0,58.8239,58.8383,58.6593,58.7452,117600.0
2006-07-20 12:40:00,82.06,82.1,82.01,82.04,78400.0,58.738,58.7667,58.7023,58.7237,78400.0
2006-07-20 12:45:00,82.05,82.08,81.98,82.0,54700.0,58.7309,58.7524,58.6808,58.6951,54700.0
2006-07-20 12:50:00,82.0,82.04,81.99,82.0,26500.0,58.6951,58.7237,58.6879,58.6951,26500.0
2006-07-20 12:55:00,81.99,82.03,81.96,82.02,24300.0,58.6879,58.7166,58.6665,58.7094,24300.0
2006-07-20 13:00:00,82.02,82.14,81.99,81.99,34100.0,58.7094,58.7953,58.6879,58.6879,34100.0
2006-07-20 13:05:00,81.96,82.0,81.95,81.98,16100.0,58.6665,58.6951,58.6593,58.6808,16100.0
2006-07-20 13:10:00,81.99,81.99,81.95,81.95,10400.0,58.6879,58.6879,58.6593,58.6593,10400.0
2006-07-20 13:15:00,81.95,81.95,81.82,81.88,29500.0,58.6593,58.6593,58.5663,58.6092,29500.0
2006-07-20 13:20:00,81.85,81.85,81.78,81.82,24700.0,58.5877,58.5877,58.5376,58.5663,24700.0
2006-07-20 13:25:00,81.82,81.85,81.7,81.7,18400.0,58.5663,58.5877,58.4804,58.4804,18400.0
2006-07-20 13:30:00,81.7,81.78,81.66,81.78,18200.0,58.4804,58.5376,58.4517,58.5376,18200.0
2006-07-20 13:35:00,81.77,81.77,81.62,81.64,36800.0,58.5305,58.5305,58.4231,58.4374,36800.0
2006-07-20 13:40:00,81.6,81.68,81.29,81.34,93500.0,58.4088,58.466,58.1869,58.2227,93500.0
2006-07-20 13:45:00,81.34,81.43,81.28,81.39,52200.0,58.2227,58.2871,58.1797,58.2585,52200.0
2006-07-20 13:50:00,81.38,81.44,81.29,81.3,33900.0,58.2513,58.2943,58.1869,58.194,33900.0
2006-07-20 13:55:00,81.3,81.4,81.3,81.32,30400.0,58.194,58.2656,58.194,58.2084,30400.0
2006-07-20 14:00:00,81.32,81.61,81.32,81.39,91100.0,58.2084,58.4159,58.2084,58.2585,91100.0
2006-07-20 14:05:00,81.4,81.4,80.94,80.95,71300.0,58.2656,58.2656,57.9364,57.9435,71300.0
2006-07-20 14:10:00,80.93,81.0,80.8,80.89,77300.0,57.9292,57.9793,57.8361,57.9006,77300.0
2006-07-20 14:15:00,80.88,80.98,80.65,80.71,59700.0,57.8934,57.965,57.7288,57.7717,59700.0
2006-07-20 14:20:00,80.68,80.77,80.67,80.71,40100.0,57.7502,57.8147,57.7431,57.7717,40100.0
2006-07-20 14:25:00,80.7,80.88,80.65,80.73,29600.0,57.7646,57.8934,57.7288,57.786,29600.0
2006-07-20 14:30:00,80.72,80.94,80.7,80.91,25500.0,57.7789,57.9364,57.7646,57.9149,25500.0
2006-07-20 14:35:00,80.89,80.89,80.7,80.73,44900.0,57.9006,57.9006,57.7646,57.786,44900.0
2006-07-20 14:40:00,80.73,80.9,80.7,80.81,43200.0,57.786,57.9077,57.7646,57.8433,43200.0
2006-07-20 14:45:00,80.8,80.84,80.7,80.84,62400.0,57.8361,57.8648,57.7646,57.8648,62400.0
2006-07-20 14:50:00,80.82,80.84,80.79,80.8,55200.0,57.8505,57.8648,57.829,57.8361,55200.0
2006-07-20 14:55:00,80.8,80.8,80.7,80.72,50300.0,57.8361,57.8361,57.7646,57.7789,50300.0
2006-07-20 15:00:00,80.72,80.81,80.7,80.78,26800.0,57.7789,57.8433,57.7646,57.8218,26800.0
2006-07-20 15:05:00,80.77,80.8,80.74,80.74,38000.0,57.8147,57.8361,57.7932,57.7932,38000.0
2006-07-20 15:10:00,80.75,80.8,80.74,80.76,28100.0,57.8004,57.8361,57.7932,57.8075,28100.0
2006-07-20 15:15:00,80.75,80.82,80.75,80.78,33700.0,57.8004,57.8505,57.8004,57.8218,33700.0
2006-07-20 15:20:00,80.77,80.77,80.65,80.7,50800.0,57.8147,57.8147,57.7288,57.7646,50800.0
2006-07-20 15:25:00,80.72,80.78,80.65,80.73,40600.0,57.7789,57.8218,57.7288,57.786,40600.0
2006-07-20 15:30:00,80.72,80.77,80.66,80.75,24200.0,57.7789,57.8147,57.7359,57.8004,24200.0
2006-07-20 15:35:00,80.74,80.88,80.7,80.87,58200.0,57.7932,57.8934,57.7646,57.8863,58200.0
2006-07-20 15:40:00,80.85,80.87,80.71,80.79,71800.0,57.8719,57.8863,57.7717,57.829,71800.0
2006-07-20 15:45:00,80.79,80.87,80.7,80.75,189900.0,57.829,57.8863,57.7646,57.8004,189900.0
2006-07-20 15:50:00,80.76,80.82,80.62,80.67,85800.0,57.8075,57.8505,57.7073,57.7431,85800.0
2006-07-20 15:55:00,80.67,80.81,80.63,80.8,138600.0,57.7431,57.8433,57.7145,57.8361,138600.0
2006-07-21 09:30:00,80.69,80.69,80.2,80.36,608800.0,57.7574,57.7574,57.4067,57.5212,608800.0
2006-07-21 09:35:00,80.3,80.3,80.04,80.14,58900.0,57.4782,57.4782,57.2921,57.3637,58900.0
2006-07-21 09:40:00,80.14,80.33,80.07,80.17,62900.0,57.3637,57.4997,57.3136,57.3852,62900.0
2006-07-21 09:45:00,80.17,80.32,79.61,79.7,71200.0,57.3852,57.4926,56.9844,57.0488,71200.0
2006-07-21 09:50:00,79.7,79.95,79.57,79.61,71400.0,57.0488,57.2277,56.9557,56.9844,71400.0
2006-07-21 09:55:00,79.59,80.0,79.37,79.48,150400.0,56.97,57.2635,56.8126,56.8913,150400.0
2006-07-21 10:00:00,79.48,79.62,79.35,79.36,134700.0,56.8913,56.9915,56.7982,56.8054,134700.0
2006-07-21 10:05:00,79.36,79.53,79.21,79.21,108400.0,56.8054,56.9271,56.698,56.698,108400.0
2006-07-21 10:10:00,79.21,79.27,78.66,78.72,145000.0,56.698,56.741,56.3043,56.3473,145000.0
2006-07-21 10:15:00,78.66,78.77,78.57,78.65,100500.0,56.3043,56.3831,56.2399,56.2972,100500.0
2006-07-21 10:20:00,78.65,78.8,78.6,78.8,81800.0,56.2972,56.4046,56.2614,56.4046,81800.0
2006-07-21 10:25:00,78.82,78.95,78.77,78.8,47900.0,56.4189,56.5119,56.3831,56.4046,47900.0
2006-07-21 10:30:00,78.8,78.82,78.69,78.78,31000.0,56.4046,56.4189,56.3258,56.3902,31000.0
2006-07-21 10:35:00,78.79,79.15,78.71,79.04,83200.0,56.3974,56.6551,56.3401,56.5763,83200.0
2006-07-21 10:40:00,79.04,79.17,78.94,79.09,70000.0,56.5763,56.6694,56.5048,56.6121,70000.0
2006-07-21 10:45:00,79.08,79.28,79.08,79.28,51400.0,56.605,56.7481,56.605,56.7481,51400.0
2006-07-21 10:50:00,79.28,79.45,79.22,79.35,50100.0,56.7481,56.8698,56.7052,56.7982,50100.0
2006-07-21 10:55:00,79.33,79.45,79.13,79.18,64600.0,56.7839,56.8698,56.6408,56.6766,64600.0
2006-07-21 11:00:00,79.24,79.27,79.13,79.17,19500.0,56.7195,56.741,56.6408,56.6694,19500.0
2006-07-21 11:05:00,79.2,79.23,79.11,79.17,42000.0,56.6909,56.7123,56.6265,56.6694,42000.0
2006-07-21 11:10:00,79.18,79.22,78.96,78.99,22000.0,56.6766,56.7052,56.5191,56.5406,22000.0
2006-07-21 11:15:00,79.02,79.14,78.92,79.14,53900.0,56.562,56.6479,56.4905,56.6479,53900.0
2006-07-21 11:20:00,79.14,79.23,79.08,79.08,24100.0,56.6479,56.7123,56.605,56.605,24100.0
2006-07-21 11:25:00,79.15,79.15,78.77,78.83,103200.0,56.6551,56.6551,56.3831,56.426,103200.0
2006-07-21 11:30:00,78.85,79.1,78.84,78.93,60700.0,56.4403,56.6193,56.4332,56.4976,60700.0
2006-07-21 11:35:00,78.93,78.98,78.87,78.9,15500.0,56.4976,56.5334,56.4547,56.4761,15500.0
2006-07-21 11:40:00,78.87,78.88,78.68,78.79,20900.0,56.4547,56.4618,56.3187,56.3974,20900.0
2006-07-21 11:45:00,78.82,78.99,78.75,78.97,31700.0,56.4189,56.5406,56.3688,56.5262,31700.0
2006-07-21 11:50:00,78.96,79.21,78.96,79.16,31100.0,56.5191,56.698,56.5191,56.6622,31100.0
2006-07-21 11:55:00,79.15,79.2,79.06,79.08,29100.0,56.6551,56.6909,56.5907,56.605,29100.0
2006-07-21 12:00:00,79.11,79.12,78.98,78.98,39700.0,56.6265,56.6336,56.5334,56.5334,39700.0
2006-07-21 12:05:00,79.02,79.04,78.7,78.72,50200.0,56.562,56.5763,56.333,56.3473,50200.0
2006-07-21 12:10:00,78.73,78.82,78.7,78.78,35100.0,56.3545,56.4189,56.333,56.3902,35100.0
2006-07-21 12:15:00,78.74,78.82,78.61,78.7,29300.0,56.3616,56.4189,56.2686,56.333,29300.0
2006-07-21 12:20:00,78.69,78.76,78.64,78.71,40300.0,56.3258,56.3759,56.29,56.3401,40300.0
2006-07-21 12:25:00,78.7,78.79,78.66,78.67,41300.0,56.333,56.3974,56.3043,56.3115,41300.0
2006-07-21 12:30:00,78.66,78.86,78.66,78.84,23500.0,56.3043,56.4475,56.3043,56.4332,23500.0
2006-07-21 12:35:00,78.82,78.82,78.6,78.65,16600.0,56.4189,56.4189,56.2614,56.2972,16600.0
2006-07-21 12:40:00,78.64,78.73,78.61,78.71,21300.0,56.29,56.3545,56.2686,56.3401,21300.0
2006-07-21 12:45:00,78.73,78.78,78.6,78.7,24200.0,56.3545,56.3902,56.2614,56.333,24200.0
2006-07-21 12:50:00,78.7,78.7,78.57,78.66,23100.0,56.333,56.333,56.2399,56.3043,23100.0
2006-07-21 12:55:00,78.65,78.71,78.61,78.65,11900.0,56.2972,56.3401,56.2686,56.2972,11900.0
2006-07-21 13:00:00,78.66,78.76,78.56,78.61,25000.0,56.3043,56.3759,56.2328,56.2686,25000.0
2006-07-21 13:05:00,78.6,78.88,78.59,78.75,25100.0,56.2614,56.4618,56.2542,56.3688,25100.0
2006-07-21 13:10:00,78.76,78.81,78.64,78.71,69500.0,56.3759,56.4117,56.29,56.3401,69500.0
2006-07-21 13:15:00,78.7,78.8,78.63,78.8,29000.0,56.333,56.4046,56.2829,56.4046,29000.0
2006-07-21 13:20:00,78.8,78.88,78.7,78.84,12100.0,56.4046,56.4618,56.333,56.4332,12100.0
2006-07-21 13:25:00,78.88,78.95,78.73,78.73,14500.0,56.4618,56.5119,56.3545,56.3545,14500.0
2006-07-21 13:30:00,78.78,78.9,78.72,78.9,11200.0,56.3902,56.4761,56.3473,56.4761,11200.0
2006-07-21 13:35:00,78.9,79.01,78.88,78.96,13200.0,56.4761,56.5549,56.4618,56.5191,13200.0
2006-07-21 13:40:00,78.98,79.11,78.89,79.04,17900.0,56.5334,56.6265,56.469,56.5763,17900.0
2006-07-21 13:45:00,79.04,79.23,79.04,79.21,37300.0,56.5763,56.7123,56.5763,56.698,37300.0
2006-07-21 13:50:00,79.21,79.24,79.1,79.13,18900.0,56.698,56.7195,56.6193,56.6408,18900.0
2006-07-21 13:55:00,79.18,79.19,79.1,79.12,14200.0,56.6766,56.6837,56.6193,56.6336,14200.0
2006-07-21 14:00:00,79.13,79.13,79.0,79.03,28700.0,56.6408,56.6408,56.5477,56.5692,28700.0
2006-07-21 14:05:00,79.03,79.14,78.98,78.99,17700.0,56.5692,56.6479,56.5334,56.5406,17700.0
2006-07-21 14:10:00,79.0,79.03,78.9,78.99,21700.0,56.5477,56.5692,56.4761,56.5406,21700.0
2006-07-21 14:15:00,78.95,79.05,78.88,79.05,24800.0,56.5119,56.5835,56.4618,56.5835,24800.0
2006-07-21 14:20:00,79.05,79.07,78.85,78.87,33700.0,56.5835,56.5978,56.4403,56.4547,33700.0
2006-07-21 14:25:00,78.87,79.11,78.86,79.02,31200.0,56.4547,56.6265,56.4475,56.562,31200.0
2006-07-21 14:30:00,79.03,79.07,78.92,78.97,22300.0,56.5692,56.5978,56.4905,56.5262,22300.0
2006-07-21 14:35:00,78.98,79.04,78.96,79.04,16300.0,56.5334,56.5763,56.5191,56.5763,16300.0
2006-07-21 14:40:00,79.04,79.05,78.98,78.98,23100.0,56.5763,56.5835,56.5334,56.5334,23100.0
2006-07-21 14:45:00,78.98,78.98,78.8,78.8,24500.0,56.5334,56.5334,56.4046,56.4046,24500.0
2006-07-21 14:50:00,78.83,78.88,78.71,78.83,38700.0,56.426,56.4618,56.3401,56.426,38700.0
2006-07-21 14:55:00,78.84,78.92,78.8,78.81,23700.0,56.4332,56.4905,56.4046,56.4117,23700.0
2006-07-21 15:00:00,78.81,78.93,78.78,78.92,27400.0,56.4117,56.4976,56.3902,56.4905,27400.0
2006-07-21 15:05:00,78.95,79.08,78.9,79.08,20300.0,56.5119,56.605,56.4761,56.605,20300.0
2006-07-21 15:10:00,79.08,79.16,79.03,79.14,24500.0,56.605,56.6622,56.5692,56.6479,24500.0
2006-07-21 15:15:00,79.12,79.17,79.02,79.02,24600.0,56.6336,56.6694,56.562,56.562,24600.0
2006-07-21 15:20:00,79.02,79.17,79.01,79.13,23600.0,56.562,56.6694,56.5549,56.6408,23600.0
2006-07-21 15:25:00,79.13,79.16,79.09,79.13,25200.0,56.6408,56.6622,56.6121,56.6408,25200.0
2006-07-21 15:30:00,79.14,79.18,79.09,79.11,26900.0,56.6479,56.6766,56.6121,56.6265,26900.0
2006-07-21 15:35:00,79.12,79.28,79.12,79.23,50600.0,56.6336,56.7481,56.6336,56.7123,50600.0
2006-07-21 15:40:00,79.26,79.4,79.22,79.39,44200.0,56.7338,56.834,56.7052,56.8269,44200.0
2006-07-21 15:45:00,79.4,79.51,79.4,79.47,52600.0,56.834,56.9128,56.834,56.8841,52600.0
2006-07-21 15:50:00,79.48,79.51,79.31,79.31,62600.0,56.8913,56.9128,56.7696,56.7696,62600.0
2006-07-21 15:55:00,79.34,79.34,79.19,79.2,46100.0,56.7911,56.7911,56.6837,56.6909,46100.0
2006-07-24 09:30:00,79.45,80.0,79.43,79.98,97700.0,56.8698,57.2635,56.8555,57.2492,97700.0
2006-07-24 09:35:00,79.95,80.29,79.8,80.02,105200.0,57.2277,57.4711,57.1204,57.2778,105200.0
2006-07-24 09:40:00,80.02,80.29,79.98,80.24,57400.0,57.2778,57.4711,57.2492,57.4353,57400.0
2006-07-24 09:45:00,80.25,80.39,80.15,80.26,133500.0,57.4425,57.5427,57.3709,57.4496,133500.0
2006-07-24 09:50:00,80.24,80.3,80.05,80.21,66400.0,57.4353,57.4782,57.2993,57.4138,66400.0
2006-07-24 09:55:00,80.22,80.34,80.18,80.29,109400.0,57.421,57.5069,57.3924,57.4711,109400.0
2006-07-24 10:00:00,80.31,80.39,80.21,80.29,35100.0,57.4854,57.5427,57.4138,57.4711,35100.0
2006-07-24 10:05:00,80.27,80.29,79.79,79.85,51000.0,57.4568,57.4711,57.1132,57.1561,51000.0
2006-07-24 10:10:00,79.84,80.06,79.84,79.99,46500.0,57.149,57.3065,57.149,57.2564,46500.0
2006-07-24 10:15:00,80.01,80.15,79.96,80.05,74400.0,57.2707,57.3709,57.2349,57.2993,74400.0
2006-07-24 10:20:00,80.05,80.25,80.02,80.11,63600.0,57.2993,57.4425,57.2778,57.3422,63600.0
2006-07-24 10:25:00,80.13,80.15,80.01,80.07,61600.0,57.3566,57.3709,57.2707,57.3136,61600.0
2006-07-24 10:30:00,80.03,80.2,80.03,80.2,57900.0,57.285,57.4067,57.285,57.4067,57900.0
2006-07-24 10:35:00,80.23,80.4,80.05,80.18,68500.0,57.4281,57.5498,57.2993,57.3924,68500.0
2006-07-24 10:40:00,80.18,80.32,80.14,80.2,36200.0,57.3924,57.4926,57.3637,57.4067,36200.0
2006-07-24 10:45:00,80.18,80.35,80.08,80.35,35300.0,57.3924,57.514,57.3208,57.514,35300.0
2006-07-24 10:50:00,80.39,80.49,80.29,80.49,69700.0,57.5427,57.6142,57.4711,57.6142,69700.0
2006-07-24 10:55:00,80.49,80.66,80.49,80.57,47900.0,57.6142,57.7359,57.6142,57.6715,47900.0
2006-07-24 11:00:00,80.57,80.65,80.5,80.53,52400.0,57.6715,57.7288,57.6214,57.6429,52400.0
2006-07-24 11:05:00,80.52,80.67,80.38,80.62,34700.0,57.6357,57.7431,57.5355,57.7073,34700.0
2006-07-24 11:10:00,80.61,80.68,80.48,80.53,48500.0,57.7001,57.7502,57.6071,57.6429,48500.0
2006-07-24 11:15:00,80.53,80.69,80.51,80.56,71200.0,57.6429,57.7574,57.6286,57.6644,71200.0
2006-07-24 11:20:00,80.56,80.57,80.41,80.43,30100.0,57.6644,57.6715,57.557,57.5713,30100.0
2006-07-24 11:25:00,80.43,80.59,80.4,80.53,28300.0,57.5713,57.6858,57.5498,57.6429,28300.0
2006-07-24 11:30:00,80.53,80.7,80.49,80.68,38400.0,57.6429,57.7646,57.6142,57.7502,38400.0
2006-07-24 11:35:00,80.66,80.68,80.55,80.59,31800.0,57.7359,57.7502,57.6572,57.6858,31800.0
2006-07-24 11:40:00,80.61,80.66,80.5,80.51,26400.0,57.7001,57.7359,57.6214,57.6286,26400.0
2006-07-24 11:45:00,80.55,80.7,80.55,80.7,34600.0,57.6572,57.7646,57.6572,57.7646,34600.0
2006-07-24 11:50:00,80.75,80.77,80.57,80.65,54600.0,57.8004,57.8147,57.6715,57.7288,54600.0
2006-07-24 11:55:00,80.63,80.73,80.5,80.66,96500.0,57.7145,57.786,57.6214,57.7359,96500.0
2006-07-24 12:00:00,80.67,80.72,80.5,80.64,143500.0,57.7431,57.7789,57.6214,57.7216,143500.0
2006-07-24 12:05:00,80.64,80.74,80.54,80.54,73400.0,57.7216,57.7932,57.65,57.65,73400.0
2006-07-24 12:10:00,80.55,80.72,80.47,80.66,44800.0,57.6572,57.7789,57.5999,57.7359,44800.0
2006-07-24 12:15:00,80.66,80.7,80.42,80.57,44700.0,57.7359,57.7646,57.5641,57.6715,44700.0
2006-07-24 12:20:00,80.58,80.69,80.58,80.59,16400.0,57.6787,57.7574,57.6787,57.6858,16400.0
2006-07-24 12:25:00,80.6,80.68,80.6,80.65,12100.0,57.693,57.7502,57.693,57.7288,12100.0
2006-07-24 12:30:00,80.65,80.65,80.46,80.54,33500.0,57.7288,57.7288,57.5928,57.65,33500.0
2006-07-24 12:35:00,80.54,80.54,80.47,80.5,21100.0,57.65,57.65,57.5999,57.6214,21100.0
2006-07-24 12:40:00,80.5,80.53,80.42,80.42,14900.0,57.6214,57.6429,57.5641,57.5641,14900.0
2006-07-24 12:45:00,80.43,80.59,80.43,80.57,35700.0,57.5713,57.6858,57.5713,57.6715,35700.0
2006-07-24 12:50:00,80.56,80.63,80.44,80.45,30500.0,57.6644,57.7145,57.5785,57.5856,30500.0
2006-07-24 12:55:00,80.47,80.62,80.45,80.57,100200.0,57.5999,57.7073,57.5856,57.6715,100200.0
2006-07-24 13:00:00,80.56,80.57,80.42,80.51,36400.0,57.6644,57.6715,57.5641,57.6286,36400.0
2006-07-24 13:05:00,80.5,80.5,80.26,80.26,32800.0,57.6214,57.6214,57.4496,57.4496,32800.0
2006-07-24 13:10:00,80.26,80.32,80.23,80.25,41200.0,57.4496,57.4926,57.4281,57.4425,41200.0
2006-07-24 13:15:00,80.25,80.25,80.1,80.14,34600.0,57.4425,57.4425,57.3351,57.3637,34600.0
2006-07-24 13:20:00,80.13,80.34,80.11,80.33,37400.0,57.3566,57.5069,57.3422,57.4997,37400.0
2006-07-24 13:25:00,80.33,80.41,80.29,80.29,30400.0,57.4997,57.557,57.4711,57.4711,30400.0
2006-07-24 13:30:00,80.29,80.42,80.22,80.41,45400.0,57.4711,57.5641,57.421,57.557,45400.0
2006-07-24 13:35:00,80.41,80.45,80.32,80.41,26000.0,57.557,57.5856,57.4926,57.557,26000.0
2006-07-24 13:40:00,80.42,80.45,80.41,80.43,113600.0,57.5641,57.5856,57.557,57.5713,113600.0
2006-07-24 13:45:00,80.43,80.49,80.42,80.49,15700.0,57.5713,57.6142,57.5641,57.6142,15700.0
2006-07-24 13:50:00,80.49,80.54,80.48,80.52,13300.0,57.6142,57.65,57.6071,57.6357,13300.0
2006-07-24 13:55:00,80.52,80.52,80.49,80.5,23500.0,57.6357,57.6357,57.6142,57.6214,23500.0
2006-07-24 14:00:00,80.5,80.55,80.45,80.52,15400.0,57.6214,57.6572,57.5856,57.6357,15400.0
2006-07-24 14:05:00,80.48,80.52,80.48,80.51,11600.0,57.6071,57.6357,57.6071,57.6286,11600.0
2006-07-24 14:10:00,80.5,80.51,80.43,80.46,18900.0,57.6214,57.6286,57.5713,57.5928,18900.0
2006-07-24 14:15:00,80.46,80.58,80.46,80.56,15900.0,57.5928,57.6787,57.5928,57.6644,15900.0
2006-07-24 14:20:00,80.55,80.57,80.46,80.56,12300.0,57.6572,57.6715,57.5928,57.6644,12300.0
2006-07-24 14:25:00,80.55,80.6,80.45,80.46,11200.0,57.6572,57.693,57.5856,57.5928,11200.0
2006-07-24 14:30:00,80.49,80.65,80.46,80.55,33400.0,57.6142,57.7288,57.5928,57.6572,33400.0
2006-07-24 14:35:00,80.56,80.63,80.5,80.56,25500.0,57.6644,57.7145,57.6214,57.6644,25500.0
2006-07-24 14:40:00,80.56,80.68,80.51,80.59,14000.0,57.6644,57.7502,57.6286,57.6858,14000.0
2006-07-24 14:45:00,80.59,80.59,80.45,80.46,9200.0,57.6858,57.6858,57.5856,57.5928,9200.0
2006-07-24 14:50:00,80.47,80.78,80.43,80.73,36400.0,57.5999,57.8218,57.5713,57.786,36400.0
2006-07-24 14:55:00,80.72,80.76,80.62,80.67,17200.0,57.7789,57.8075,57.7073,57.7431,17200.0
2006-07-24 15:00:00,80.68,80.9,80.64,80.9,48600.0,57.7502,57.9077,57.7216,57.9077,48600.0
2006-07-24 15:05:00,80.85,80.88,80.76,80.76,27800.0,57.8719,57.8934,57.8075,57.8075,27800.0
2006-07-24 15:10:00,80.74,80.9,80.67,80.89,41100.0,57.7932,57.9077,57.7431,57.9006,41100.0
2006-07-24 15:15:00,80.87,80.89,80.76,80.84,15300.0,57.8863,57.9006,57.8075,57.8648,15300.0
2006-07-24 15:20:00,80.81,81.08,80.81,81.06,36300.0,57.8433,58.0366,57.8433,58.0223,36300.0
2006-07-24 15:25:00,81.08,81.28,81.04,81.21,116900.0,58.0366,58.1797,58.0079,58.1296,116900.0
2006-07-24 15:30:00,81.22,81.37,81.19,81.37,54400.0,58.1368,58.2441,58.1153,58.2441,54400.0
2006-07-24 15:35:00,81.37,81.58,81.32,81.53,70700.0,58.2441,58.3945,58.2084,58.3587,70700.0
2006-07-24 15:40:00,81.53,81.57,81.45,81.49,74200.0,58.3587,58.3873,58.3014,58.33,74200.0
2006-07-24 15:45:00,81.49,81.61,81.36,81.49,173300.0,58.33,58.4159,58.237,58.33,173300.0
2006-07-24 15:50:00,81.5,81.6,81.25,81.25,107500.0,58.3372,58.4088,58.1583,58.1583,107500.0
2006-07-24 15:55:00,81.27,81.48,81.19,81.45,131500.0,58.1726,58.3229,58.1153,58.3014,131500.0
2006-07-25 09:30:00,80.75,81.25,80.7,81.18,117300.0,57.8004,58.1583,57.7646,58.1081,117300.0
2006-07-25 09:35:00,81.15,81.32,81.0,81.19,56500.0,58.0867,58.2084,57.9793,58.1153,56500.0
2006-07-25 09:40:00,81.19,81.19,81.0,81.06,40000.0,58.1153,58.1153,57.9793,58.0223,40000.0
2006-07-25 09:45:00,81.06,81.16,80.96,81.12,67600.0,58.0223,58.0938,57.9507,58.0652,67600.0
2006-07-25 09:50:00,81.13,81.13,80.9,80.96,59200.0,58.0724,58.0724,57.9077,57.9507,59200.0
2006-07-25 09:55:00,80.96,81.21,80.93,81.2,43000.0,57.9507,58.1296,57.9292,58.1225,43000.0
2006-07-25 10:00:00,81.2,81.6,81.14,81.59,56600.0,58.1225,58.4088,58.0795,58.4016,56600.0
2006-07-25 10:05:00,81.59,81.92,81.58,81.86,81300.0,58.4016,58.6378,58.3945,58.5949,81300.0
2006-07-25 10:10:00,81.85,81.92,81.74,81.9,55700.0,58.5877,58.6378,58.509,58.6235,55700.0
2006-07-25 10:15:00,81.9,82.05,81.89,81.9,65600.0,58.6235,58.7309,58.6164,58.6235,65600.0
2006-07-25 10:20:00,81.94,82.08,81.74,81.97,65300.0,58.6522,58.7524,58.509,58.6736,65300.0
2006-07-25 10:25:00,81.98,82.0,81.84,81.99,51400.0,58.6808,58.6951,58.5806,58.6879,51400.0
2006-07-25 10:30:00,82.02,82.03,81.86,81.98,46900.0,58.7094,58.7166,58.5949,58.6808,46900.0
2006-07-25 10:35:00,81.92,81.93,81.19,81.57,75900.0,58.6378,58.645,58.1153,58.3873,75900.0
2006-07-25 10:40:00,81.57,81.65,81.39,81.63,47800.0,58.3873,58.4446,58.2585,58.4303,47800.0
2006-07-25 10:45:00,81.66,81.73,81.34,81.39,45000.0,58.4517,58.5018,58.2227,58.2585,45000.0
2006-07-25 10:50:00,81.41,81.47,81.28,81.42,82200.0,58.2728,58.3157,58.1797,58.2799,82200.0
2006-07-25 10:55:00,81.42,81.65,81.36,81.39,44900.0,58.2799,58.4446,58.237,58.2585,44900.0
2006-07-25 11:00:00,81.38,81.42,81.11,81.27,75100.0,58.2513,58.2799,58.058,58.1726,75100.0
2006-07-25 11:05:00,81.26,81.33,81.13,81.22,72700.0,58.1654,58.2155,58.0724,58.1368,72700.0
2006-07-25 11:10:00,81.24,81.28,81.13,81.2,16400.0,58.1511,58.1797,58.0724,58.1225,16400.0
2006-07-25 11:15:00,81.2,81.28,80.95,80.97,40800.0,58.1225,58.1797,57.9435,57.9578,40800.0
2006-07-25 11:20:00,80.97,81.22,80.8,81.19,85500.0,57.9578,58.1368,57.8361,58.1153,85500.0
2006-07-25 11:25:00,81.2,81.7,81.12,81.66,120200.0,58.1225,58.4804,58.0652,58.4517,120200.0
2006-07-25 11:30:00,81.65,81.7,81.48,81.69,88600.0,58.4446,58.4804,58.3229,58.4732,88600.0
2006-07-25 11:35:00,81.69,81.86,81.66,81.8,42200.0,58.4732,58.5949,58.4517,58.5519,42200.0
2006-07-25 11:40:00,81.78,81.8,81.4,81.47,31200.0,58.5376,58.5519,58.2656,58.3157,31200.0
2006-07-25 11:45:00,81.49,81.51,81.44,81.45,21500.0,58.33,58.3444,58.2943,58.3014,21500.0
2006-07-25 11:50:00,81.46,81.57,81.3,81.57,26200.0,58.3086,58.3873,58.194,58.3873,26200.0
2006-07-25 11:55:00,81.61,81.62,81.49,81.52,23300.0,58.4159,58.4231,58.33,58.3515,23300.0
2006-07-25 12:00:00,81.5,81.55,81.4,81.52,57100.0,58.3372,58.373,58.2656,58.3515,57100.0
2006-07-25 12:05:00,81.53,81.59,81.5,81.53,12200.0,58.3587,58.4016,58.3372,58.3587,12200.0
2006-07-25 12:10:00,81.55,81.68,81.53,81.65,13200.0,58.373,58.466,58.3587,58.4446,13200.0
2006-07-25 12:15:00,81.63,81.74,81.57,81.67,13800.0,58.4303,58.509,58.3873,58.4589,13800.0
2006-07-25 12:20:00,81.68,81.87,81.68,81.83,9600.0,58.466,58.602,58.466,58.5734,9600.0
2006-07-25 12:25:00,81.83,81.83,81.69,81.69,8500.0,58.5734,58.5734,58.4732,58.4732,8500.0
2006-07-25 12:30:00,81.69,81.84,81.69,81.84,24800.0,58.4732,58.5806,58.4732,58.5806,24800.0
2006-07-25 12:35:00,81.81,82.08,81.81,82.08,70100.0,58.5591,58.7524,58.5591,58.7524,70100.0
2006-07-25 12:40:00,82.07,82.17,82.07,82.12,30700.0,58.7452,58.8168,58.7452,58.781,30700.0
2006-07-25 12:45:00,82.08,82.2,82.01,82.15,17800.0,58.7524,58.8383,58.7023,58.8025,17800.0
2006-07-25 12:50:00,82.16,82.19,82.03,82.06,45000.0,58.8096,58.8311,58.7166,58.738,45000.0
2006-07-25 12:55:00,82.07,82.33,82.07,82.26,45800.0,58.7452,58.9313,58.7452,58.8812,45800.0
2006-07-25 13:00:00,82.26,82.39,82.18,82.22,46900.0,58.8812,58.9743,58.8239,58.8526,46900.0
2006-07-25 13:05:00,82.22,82.22,81.81,82.0,47800.0,58.8526,58.8526,58.5591,58.6951,47800.0
2006-07-25 13:10:00,82.03,82.19,82.03,82.04,14700.0,58.7166,58.8311,58.7166,58.7237,14700.0
2006-07-25 13:15:00,82.04,82.12,82.03,82.07,16900.0,58.7237,58.781,58.7166,58.7452,16900.0
2006-07-25 13:20:00,82.11,82.11,81.89,81.95,26800.0,58.7738,58.7738,58.6164,58.6593,26800.0
2006-07-25 13:25:00,81.94,81.94,81.8,81.81,11000.0,58.6522,58.6522,58.5519,58.5591,11000.0
2006-07-25 13:30:00,81.76,81.84,81.67,81.83,22200.0,58.5233,58.5806,58.4589,58.5734,22200.0
2006-07-25 13:35:00,81.83,81.91,81.75,81.75,28100.0,58.5734,58.6307,58.5161,58.5161,28100.0
2006-07-25 13:40:00,81.77,81.85,81.74,81.85,8600.0,58.5305,58.5877,58.509,58.5877,8600.0
2006-07-25 13:45:00,81.85,81.85,81.67,81.71,13800.0,58.5877,58.5877,58.4589,58.4875,13800.0
2006-07-25 13:50:00,81.69,81.85,81.67,81.82,18700.0,58.4732,58.5877,58.4589,58.5663,18700.0
2006-07-25 13:55:00,81.84,81.98,81.79,81.91,35700.0,58.5806,58.6808,58.5448,58.6307,35700.0
2006-07-25 14:00:00,81.9,81.98,81.84,81.93,26000.0,58.6235,58.6808,58.5806,58.645,26000.0
2006-07-25 14:05:00,81.9,81.93,81.82,81.9,16000.0,58.6235,58.645,58.5663,58.6235,16000.0
2006-07-25 14:10:00,81.89,81.95,81.79,81.8,12900.0,58.6164,58.6593,58.5448,58.5519,12900.0
2006-07-25 14:15:00,81.8,81.9,81.78,81.88,17000.0,58.5519,58.6235,58.5376,58.6092,17000.0
2006-07-25 14:20:00,81.88,81.98,81.81,81.97,13900.0,58.6092,58.6808,58.5591,58.6736,13900.0
2006-07-25 14:25:00,81.97,81.97,81.81,81.88,15000.0,58.6736,58.6736,58.5591,58.6092,15000.0
2006-07-25 14:30:00,81.87,81.99,81.86,81.98,17400.0,58.602,58.6879,58.5949,58.6808,17400.0
2006-07-25 14:35:00,81.98,82.2,81.87,82.08,77400.0,58.6808,58.8383,58.602,58.7524,77400.0
2006-07-25 14:40:00,82.1,82.15,81.97,82.06,79400.0,58.7667,58.8025,58.6736,58.738,79400.0
2006-07-25 14:45:00,82.06,82.3,82.04,82.12,68600.0,58.738,58.9098,58.7237,58.781,68600.0
2006-07-25 14:50:00,82.12,82.37,82.11,82.36,89500.0,58.781,58.9599,58.7738,58.9528,89500.0
2006-07-25 14:55:00,82.36,82.49,82.3,82.45,104400.0,58.9528,59.0458,58.9098,59.0172,104400.0
2006-07-25 15:00:00,82.45,82.69,82.41,82.59,61800.0,59.0172,59.189,58.9886,59.1174,61800.0
2006-07-25 15:05:00,82.58,82.75,82.49,82.68,57300.0,59.1103,59.2319,59.0458,59.1818,57300.0
2006-07-25 15:10:00,82.65,82.7,82.45,82.66,45100.0,59.1604,59.1962,59.0172,59.1675,45100.0
2006-07-25 15:15:00,82.68,82.78,82.55,82.7,62100.0,59.1818,59.2534,59.0888,59.1962,62100.0
2006-07-25 15:20:00,82.7,82.88,82.7,82.87,76300.0,59.1962,59.325,59.1962,59.3178,76300.0
2006-07-25 15:25:00,82.86,83.2,82.8,83.2,129100.0,59.3107,59.5541,59.2677,59.5541,129100.0
2006-07-25 15:30:00,83.2,83.72,83.1,83.71,196000.0,59.5541,59.9263,59.4825,59.9191,196000.0
2006-07-25 15:35:00,83.71,84.06,83.7,83.95,256200.0,59.9191,60.1696,59.9119,60.0909,256200.0
2006-07-25 15:40:00,83.95,83.95,83.74,83.81,125900.0,60.0909,60.0909,59.9406,59.9907,125900.0
2006-07-25 15:45:00,83.81,83.82,83.7,83.74,115400.0,59.9907,59.9978,59.9119,59.9406,115400.0
2006-07-25 15:50:00,83.74,83.74,83.63,83.66,166400.0,59.9406,59.9406,59.8618,59.8833,166400.0
2006-07-25 15:55:00,83.65,83.82,83.63,83.78,202500.0,59.8762,59.9978,59.8618,59.9692,202500.0
2006-07-26 09:30:00,82.18,82.18,81.05,82.15,301700.0,58.8239,58.8239,58.0151,58.8025,301700.0
2006-07-26 09:35:00,82.15,82.36,81.66,81.71,199100.0,58.8025,58.9528,58.4517,58.4875,199100.0
2006-07-26 09:40:00,81.64,81.89,81.1,81.5,128900.0,58.4374,58.6164,58.0509,58.3372,128900.0
2006-07-26 09:45:00,81.49,81.66,80.75,80.8,151600.0,58.33,58.4517,57.8004,57.8361,151600.0
2006-07-26 09:50:00,80.76,80.8,80.39,80.7,244200.0,57.8075,57.8361,57.5427,57.7646,244200.0
2006-07-26 09:55:00,80.71,80.89,80.19,80.26,198600.0,57.7717,57.9006,57.3995,57.4496,198600.0
2006-07-26 10:00:00,80.26,80.37,79.6,79.84,226500.0,57.4496,57.5284,56.9772,57.149,226500.0
2006-07-26 10:05:00,79.84,80.41,79.84,79.95,225400.0,57.149,57.557,57.149,57.2277,225400.0
2006-07-26 10:10:00,79.87,80.08,79.77,79.88,147300.0,57.1705,57.3208,57.0989,57.1776,147300.0
2006-07-26 10:15:00,79.92,80.1,79.88,80.0,105800.0,57.2062,57.3351,57.1776,57.2635,105800.0
2006-07-26 10:20:00,79.99,80.06,79.92,79.92,124100.0,57.2564,57.3065,57.2062,57.2062,124100.0
2006-07-26 10:25:00,79.91,80.55,79.76,80.34,139000.0,57.1991,57.6572,57.0917,57.5069,139000.0
2006-07-26 10:30:00,80.35,80.35,79.94,80.03,130400.0,57.514,57.514,57.2206,57.285,130400.0
2006-07-26 10:35:00,80.02,80.23,80.02,80.07,149800.0,57.2778,57.4281,57.2778,57.3136,149800.0
2006-07-26 10:40:00,80.07,80.38,80.05,80.35,84600.0,57.3136,57.5355,57.2993,57.514,84600.0
2006-07-26 10:45:00,80.35,80.45,80.08,80.17,72600.0,57.514,57.5856,57.3208,57.3852,72600.0
2006-07-26 10:50:00,80.17,80.17,80.01,80.04,67300.0,57.3852,57.3852,57.2707,57.2921,67300.0
2006-07-26 10:55:00,80.04,80.32,79.95,80.27,104900.0,57.2921,57.4926,57.2277,57.4568,104900.0
2006-07-26 11:00:00,80.28,80.38,80.22,80.31,67200.0,57.4639,57.5355,57.421,57.4854,67200.0
2006-07-26 11:05:00,80.3,80.42,80.29,80.29,67800.0,57.4782,57.5641,57.4711,57.4711,67800.0
2006-07-26 11:10:00,80.29,80.38,80.11,80.29,69100.0,57.4711,57.5355,57.3422,57.4711,69100.0
2006-07-26 11:15:00,80.39,80.95,80.33,80.81,126700.0,57.5427,57.9435,57.4997,57.8433,126700.0
2006-07-26 11:20:00,80.74,80.92,80.61,80.87,79300.0,57.7932,57.922,57.7001,57.8863,79300.0
2006-07-26 11:25:00,80.84,80.87,80.63,80.8,42700.0,57.8648,57.8863,57.7145,57.8361,42700.0
2006-07-26 11:30:00,80.81,80.89,80.61,80.65,48600.0,57.8433,57.9006,57.7001,57.7288,48600.0
2006-07-26 11:35:00,80.65,80.65,80.3,80.4,63500.0,57.7288,57.7288,57.4782,57.5498,63500.0
2006-07-26 11:40:00,80.36,80.44,80.29,80.36,31000.0,57.5212,57.5785,57.4711,57.5212,31000.0
2006-07-26 11:45:00,80.37,80.7,80.35,80.62,68300.0,57.5284,57.7646,57.514,57.7073,68300.0
2006-07-26 11:50:00,80.6,80.64,80.51,80.51,60400.0,57.693,57.7216,57.6286,57.6286,60400.0
2006-07-26 11:55:00,80.55,80.6,80.5,80.55,44600.0,57.6572,57.693,57.6214,57.6572,44600.0
2006-07-26 12:00:00,80.56,80.61,80.47,80.47,60600.0,57.6644,57.7001,57.5999,57.5999,60600.0
2006-07-26 12:05:00,80.47,80.52,80.4,80.52,67000.0,57.5999,57.6357,57.5498,57.6357,67000.0
2006-07-26 12:10:00,80.51,80.52,80.1,80.46,126600.0,57.6286,57.6357,57.3351,57.5928,126600.0
2006-07-26 12:15:00,80.47,80.59,80.35,80.48,40900.0,57.5999,57.6858,57.514,57.6071,40900.0
2006-07-26 12:20:00,80.48,80.58,80.44,80.44,19500.0,57.6071,57.6787,57.5785,57.5785,19500.0
2006-07-26 12:25:00,80.44,80.54,80.25,80.28,16100.0,57.5785,57.65,57.4425,57.4639,16100.0
2006-07-26 12:30:00,80.27,80.49,80.27,80.45,28700.0,57.4568,57.6142,57.4568,57.5856,28700.0
2006-07-26 12:35:00,80.45,80.49,80.3,80.46,26400.0,57.5856,57.6142,57.4782,57.5928,26400.0
2006-07-26 12:40:00,80.46,80.56,80.42,80.45,35100.0,57.5928,57.6644,57.5641,57.5856,35100.0
2006-07-26 12:45:00,80.43,80.59,80.41,80.58,42400.0,57.5713,57.6858,57.557,57.6787,42400.0
2006-07-26 12:50:00,80.58,80.88,80.58,80.76,57400.0,57.6787,57.8934,57.6787,57.8075,57400.0
2006-07-26 12:55:00,80.78,81.0,80.76,80.97,55000.0,57.8218,57.9793,57.8075,57.9578,55000.0
2006-07-26 13:00:00,80.98,80.98,80.87,80.87,30900.0,57.965,57.965,57.8863,57.8863,30900.0
2006-07-26 13:05:00,80.86,80.95,80.77,80.86,31900.0,57.8791,57.9435,57.8147,57.8791,31900.0
2006-07-26 13:10:00,80.87,80.97,80.87,80.9,33200.0,57.8863,57.9578,57.8863,57.9077,33200.0
2006-07-26 13:15:00,80.9,80.97,80.88,80.93,22500.0,57.9077,57.9578,57.8934,57.9292,22500.0
2006-07-26 13:20:00,80.93,80.97,80.92,80.93,13100.0,57.9292,57.9578,57.922,57.9292,13100.0
2006-07-26 13:25:00,80.93,80.95,80.78,80.87,27500.0,57.9292,57.9435,57.8218,57.8863,27500.0
2006-07-26 13:30:00,80.87,80.9,80.78,80.82,19900.0,57.8863,57.9077,57.8218,57.8505,19900.0
2006-07-26 13:35:00,80.82,80.85,80.77,80.84,14000.0,57.8505,57.8719,57.8147,57.8648,14000.0
2006-07-26 13:40:00,80.84,81.04,80.83,81.0,64600.0,57.8648,58.0079,57.8576,57.9793,64600.0
2006-07-26 13:45:00,80.99,81.25,80.91,81.25,51700.0,57.9721,58.1583,57.9149,58.1583,51700.0
2006-07-26 13:50:00,81.25,81.25,81.07,81.08,58500.0,58.1583,58.1583,58.0294,58.0366,58500.0
2006-07-26 13:55:00,81.07,81.3,80.9,81.06,67600.0,58.0294,58.194,57.9077,58.0223,67600.0
2006-07-26 14:00:00,81.0,81.2,80.94,80.97,51600.0,57.9793,58.1225,57.9364,57.9578,51600.0
2006-07-26 14:05:00,80.93,81.0,80.65,81.0,46000.0,57.9292,57.9793,57.7288,57.9793,46000.0
2006-07-26 14:10:00,81.0,81.15,80.94,81.03,33300.0,57.9793,58.0867,57.9364,58.0008,33300.0
2006-07-26 14:15:00,81.02,81.09,80.83,80.83,64000.0,57.9936,58.0437,57.8576,57.8576,64000.0
2006-07-26 14:20:00,80.83,81.02,80.78,80.78,51100.0,57.8576,57.9936,57.8218,57.8218,51100.0
2006-07-26 14:25:00,80.77,80.81,80.56,80.69,40500.0,57.8147,57.8433,57.6644,57.7574,40500.0
2006-07-26 14:30:00,80.68,81.03,80.63,80.98,49500.0,57.7502,58.0008,57.7145,57.965,49500.0
2006-07-26 14:35:00,80.98,81.05,80.8,80.82,41600.0,57.965,58.0151,57.8361,57.8505,41600.0
2006-07-26 14:40:00,80.85,80.95,80.7,80.93,45800.0,57.8719,57.9435,57.7646,57.9292,45800.0
2006-07-26 14:45:00,80.93,80.94,80.63,80.67,51300.0,57.9292,57.9364,57.7145,57.7431,51300.0
2006-07-26 14:50:00,80.65,80.81,80.65,80.76,48400.0,57.7288,57.8433,57.7288,57.8075,48400.0
2006-07-26 14:55:00,80.75,80.75,80.68,80.71,66800.0,57.8004,57.8004,57.7502,57.7717,66800.0
2006-07-26 15:00:00,80.68,80.71,80.52,80.56,58000.0,57.7502,57.7717,57.6357,57.6644,58000.0
2006-07-26 15:05:00,80.56,80.56,80.3,80.3,56600.0,57.6644,57.6644,57.4782,57.4782,56600.0
2006-07-26 15:10:00,80.29,80.29,80.1,80.15,84600.0,57.4711,57.4711,57.3351,57.3709,84600.0
2006-07-26 15:15:00,80.15,80.27,80.15,80.24,51900.0,57.3709,57.4568,57.3709,57.4353,51900.0
2006-07-26 15:20:00,80.22,80.27,80.15,80.22,41000.0,57.421,57.4568,57.3709,57.421,41000.0
2006-07-26 15:25:00,80.18,80.21,80.0,80.01,148100.0,57.3924,57.4138,57.2635,57.2707,148100.0
2006-07-26 15:30:00,80.01,80.12,79.95,80.05,100300.0,57.2707,57.3494,57.2277,57.2993,100300.0
2006-07-26 15:35:00,80.02,80.17,80.0,80.0,103400.0,57.2778,57.3852,57.2635,57.2635,103400.0
2006-07-26 15:40:00,80.01,80.09,79.95,79.97,84100.0,57.2707,57.3279,57.2277,57.242,84100.0
2006-07-26 15:45:00,79.97,80.0,79.88,79.89,140600.0,57.242,57.2635,57.1776,57.1848,140600.0
2006-07-26 15:50:00,79.9,79.94,79.85,79.9,119900.0,57.1919,57.2206,57.1561,57.1919,119900.0
2006-07-26 15:55:00,79.89,80.02,79.89,79.95,162400.0,57.1848,57.2778,57.1848,57.2277,162400.0
2006-07-27 09:30:00,80.0,80.11,79.95,79.96,132700.0,57.2635,57.3422,57.2277,57.2349,132700.0
2006-07-27 09:35:00,79.96,80.0,79.6,80.0,83600.0,57.2349,57.2635,56.9772,57.2635,83600.0
2006-07-27 09:40:00,80.0,80.29,79.99,80.15,108400.0,57.2635,57.4711,57.2564,57.3709,108400.0
2006-07-27 09:45:00,80.09,80.17,79.79,79.79,110000.0,57.3279,57.3852,57.1132,57.1132,110000.0
2006-07-27 09:50:00,79.8,79.99,79.76,79.85,78100.0,57.1204,57.2564,57.0917,57.1561,78100.0
2006-07-27 09:55:00,79.84,80.0,79.71,79.98,71500.0,57.149,57.2635,57.0559,57.2492,71500.0
2006-07-27 10:00:00,79.93,80.1,79.88,80.1,124400.0,57.2134,57.3351,57.1776,57.3351,124400.0
2006-07-27 10:05:00,80.1,80.19,79.91,80.0,84600.0,57.3351,57.3995,57.1991,57.2635,84600.0
2006-07-27 10:10:00,80.01,80.01,79.91,79.95,77600.0,57.2707,57.2707,57.1991,57.2277,77600.0
2006-07-27 10:15:00,79.93,80.14,79.93,80.03,127000.0,57.2134,57.3637,57.2134,57.285,127000.0
2006-07-27 10:20:00,80.0,80.05,79.92,79.98,51200.0,57.2635,57.2993,57.2062,57.2492,51200.0
2006-07-27 10:25:00,79.98,80.03,79.9,79.96,38400.0,57.2492,57.285,57.1919,57.2349,38400.0
2006-07-27 10:30:00,79.95,80.03,79.92,79.98,51000.0,57.2277,57.285,57.2062,57.2492,51000.0
2006-07-27 10:35:00,79.99,79.99,79.78,79.79,67200.0,57.2564,57.2564,57.106,57.1132,67200.0
2006-07-27 10:40:00,79.88,79.98,79.8,79.83,95700.0,57.1776,57.2492,57.1204,57.1418,95700.0
2006-07-27 10:45:00,79.83,79.84,79.53,79.53,147300.0,57.1418,57.149,56.9271,56.9271,147300.0
2006-07-27 10:50:00,79.53,79.56,79.33,79.34,110700.0,56.9271,56.9486,56.7839,56.7911,110700.0
2006-07-27 10:55:00,79.34,79.7,79.27,79.61,71200.0,56.7911,57.0488,56.741,56.9844,71200.0
2006-07-27 11:00:00,79.57,79.74,79.42,79.46,78500.0,56.9557,57.0774,56.8483,56.877,78500.0
2006-07-27 11:05:00,79.45,79.59,79.36,79.56,84100.0,56.8698,56.97,56.8054,56.9486,84100.0
2006-07-27 11:10:00,79.56,79.58,79.44,79.54,43200.0,56.9486,56.9629,56.8627,56.9342,43200.0
2006-07-27 11:15:00,79.52,79.6,79.5,79.57,41600.0,56.9199,56.9772,56.9056,56.9557,41600.0
2006-07-27 11:20:00,79.57,79.58,79.42,79.54,63600.0,56.9557,56.9629,56.8483,56.9342,63600.0
2006-07-27 11:25:00,79.54,79.54,79.4,79.43,60900.0,56.9342,56.9342,56.834,56.8555,60900.0
2006-07-27 11:30:00,79.44,79.52,79.4,79.47,36800.0,56.8627,56.9199,56.834,56.8841,36800.0
2006-07-27 11:35:00,79.47,79.47,79.35,79.39,48200.0,56.8841,56.8841,56.7982,56.8269,48200.0
2006-07-27 11:40:00,79.37,79.43,79.31,79.41,50200.0,56.8126,56.8555,56.7696,56.8412,50200.0
2006-07-27 11:45:00,79.42,79.45,79.34,79.34,42700.0,56.8483,56.8698,56.7911,56.7911,42700.0
2006-07-27 11:50:00,79.35,79.38,79.27,79.29,53800.0,56.7982,56.8197,56.741,56.7553,53800.0
2006-07-27 11:55:00,79.3,79.39,79.27,79.34,58100.0,56.7625,56.8269,56.741,56.7911,58100.0
2006-07-27 12:00:00,79.35,79.36,79.11,79.12,101400.0,56.7982,56.8054,56.6265,56.6336,101400.0
2006-07-27 12:05:00,79.11,79.24,79.08,79.2,48600.0,56.6265,56.7195,56.605,56.6909,48600.0
2006-07-27 12:10:00,79.19,79.22,79.15,79.15,21400.0,56.6837,56.7052,56.6551,56.6551,21400.0
2006-07-27 12:15:00,79.14,79.18,79.01,79.02,43100.0,56.6479,56.6766,56.5549,56.562,43100.0
2006-07-27 12:20:00,79.01,79.15,78.99,79.1,78700.0,56.5549,56.6551,56.5406,56.6193,78700.0
2006-07-27 12:25:00,79.09,79.2,78.96,78.96,54500.0,56.6121,56.6909,56.5191,56.5191,54500.0
2006-07-27 12:30:00,78.96,79.15,78.86,79.07,62900.0,56.5191,56.6551,56.4475,56.5978,62900.0
2006-07-27 12:35:00,79.04,79.15,79.0,79.1,30700.0,56.5763,56.6551,56.5477,56.6193,30700.0
2006-07-27 12:40:00,79.09,79.18,79.07,79.18,23300.0,56.6121,56.6766,56.5978,56.6766,23300.0
2006-07-27 12:45:00,79.18,79.23,79.14,79.2,15000.0,56.6766,56.7123,56.6479,56.6909,15000.0
2006-07-27 12:50:00,79.2,79.3,79.18,79.28,38500.0,56.6909,56.7625,56.6766,56.7481,38500.0
2006-07-27 12:55:00,79.28,79.45,79.28,79.36,28300.0,56.7481,56.8698,56.7481,56.8054,28300.0
2006-07-27 13:00:00,79.36,79.39,79.28,79.34,41200.0,56.8054,56.8269,56.7481,56.7911,41200.0
2006-07-27 13:05:00,79.34,79.45,79.33,79.39,32600.0,56.7911,56.8698,56.7839,56.8269,32600.0
2006-07-27 13:10:00,79.37,79.37,79.11,79.16,26000.0,56.8126,56.8126,56.6265,56.6622,26000.0
2006-07-27 13:15:00,79.16,79.25,79.08,79.16,33700.0,56.6622,56.7267,56.605,56.6622,33700.0
2006-07-27 13:20:00,79.15,79.18,79.1,79.1,56900.0,56.6551,56.6766,56.6193,56.6193,56900.0
2006-07-27 13:25:00,79.1,79.1,78.9,79.04,38500.0,56.6193,56.6193,56.4761,56.5763,38500.0
2006-07-27 13:30:00,79.04,79.04,78.6,78.66,90100.0,56.5763,56.5763,56.2614,56.3043,90100.0
2006-07-27 13:35:00,78.67,78.76,78.65,78.68,43600.0,56.3115,56.3759,56.2972,56.3187,43600.0
2006-07-27 13:40:00,78.68,78.7,78.59,78.67,77200.0,56.3187,56.333,56.2542,56.3115,77200.0
2006-07-27 13:45:00,78.66,78.77,78.6,78.71,48300.0,56.3043,56.3831,56.2614,56.3401,48300.0
2006-07-27 13:50:00,78.71,78.78,78.5,78.74,104700.0,56.3401,56.3902,56.1898,56.3616,104700.0
2006-07-27 13:55:00,78.74,78.75,78.52,78.55,46500.0,56.3616,56.3688,56.2041,56.2256,46500.0
2006-07-27 14:00:00,78.56,78.56,78.25,78.3,87400.0,56.2328,56.2328,56.0109,56.0467,87400.0
2006-07-27 14:05:00,78.32,78.45,78.3,78.43,73200.0,56.061,56.154,56.0467,56.1397,73200.0
2006-07-27 14:10:00,78.42,78.42,78.24,78.29,39400.0,56.1326,56.1326,56.0037,56.0395,39400.0
2006-07-27 14:15:00,78.29,78.38,78.15,78.37,45500.0,56.0395,56.1039,55.9393,56.0968,45500.0
2006-07-27 14:20:00,78.37,78.41,78.23,78.24,50800.0,56.0968,56.1254,55.9966,56.0037,50800.0
2006-07-27 14:25:00,78.24,78.44,78.18,78.43,64100.0,56.0037,56.1469,55.9608,56.1397,64100.0
2006-07-27 14:30:00,78.44,78.53,78.39,78.42,31000.0,56.1469,56.2113,56.1111,56.1326,31000.0
2006-07-27 14:35:00,78.42,78.61,78.4,78.61,41100.0,56.1326,56.2686,56.1182,56.2686,41100.0
2006-07-27 14:40:00,78.61,78.61,78.43,78.43,26200.0,56.2686,56.2686,56.1397,56.1397,26200.0
2006-07-27 14:45:00,78.43,78.5,78.4,78.49,34400.0,56.1397,56.1898,56.1182,56.1827,34400.0
2006-07-27 14:50:00,78.5,78.5,78.44,78.45,20500.0,56.1898,56.1898,56.1469,56.154,20500.0
2006-07-27 14:55:00,78.43,78.69,78.4,78.66,53000.0,56.1397,56.3258,56.1182,56.3043,53000.0
2006-07-27 15:00:00,78.67,78.94,78.6,78.61,59300.0,56.3115,56.5048,56.2614,56.2686,59300.0
2006-07-27 15:05:00,78.62,78.72,78.46,78.46,50400.0,56.2757,56.3473,56.1612,56.1612,50400.0
2006-07-27 15:10:00,78.46,78.61,78.35,78.52,49200.0,56.1612,56.2686,56.0825,56.2041,49200.0
2006-07-27 15:15:00,78.52,78.52,78.37,78.43,38900.0,56.2041,56.2041,56.0968,56.1397,38900.0
2006-07-27 15:20:00,78.42,78.44,78.29,78.33,76400.0,56.1326,56.1469,56.0395,56.0681,76400.0
2006-07-27 15:25:00,78.33,78.41,78.3,78.35,44100.0,56.0681,56.1254,56.0467,56.0825,44100.0
2006-07-27 15:30:00,78.35,78.7,78.33,78.69,64300.0,56.0825,56.333,56.0681,56.3258,64300.0
2006-07-27 15:35:00,78.7,78.71,78.48,78.52,84200.0,56.333,56.3401,56.1755,56.2041,84200.0
2006-07-27 15:40:00,78.51,78.54,78.34,78.51,75900.0,56.197,56.2185,56.0753,56.197,75900.0
2006-07-27 15:45:00,78.52,78.54,78.36,78.51,103900.0,56.2041,56.2185,56.0896,56.197,103900.0
2006-07-27 15:50:00,78.51,78.84,78.5,78.81,102900.0,56.197,56.4332,56.1898,56.4117,102900.0
2006-07-27 15:55:00,78.81,78.82,78.65,78.66,113800.0,56.4117,56.4189,56.2972,56.3043,113800.0
2006-07-28 09:30:00,79.4,79.9,79.4,79.84,97100.0,56.834,57.1919,56.834,57.149,97100.0
2006-07-28 09:35:00,79.85,80.1,79.5,79.58,65200.0,57.1561,57.3351,56.9056,56.9629,65200.0
2006-07-28 09:40:00,79.58,79.74,79.58,79.67,63200.0,56.9629,57.0774,56.9629,57.0273,63200.0
2006-07-28 09:45:00,79.68,79.82,79.62,79.67,210700.0,57.0345,57.1347,56.9915,57.0273,210700.0
2006-07-28 09:50:00,79.7,79.79,79.64,79.75,71600.0,57.0488,57.1132,57.0058,57.0846,71600.0
2006-07-28 09:55:00,79.74,79.78,79.33,79.33,47600.0,57.0774,57.106,56.7839,56.7839,47600.0
2006-07-28 10:00:00,79.35,79.75,79.33,79.62,163500.0,56.7982,57.0846,56.7839,56.9915,163500.0
2006-07-28 10:05:00,79.63,79.63,79.22,79.44,74600.0,56.9987,56.9987,56.7052,56.8627,74600.0
2006-07-28 10:10:00,79.44,79.47,79.16,79.29,76900.0,56.8627,56.8841,56.6622,56.7553,76900.0
2006-07-28 10:15:00,79.3,79.38,79.07,79.37,127900.0,56.7625,56.8197,56.5978,56.8126,127900.0
2006-07-28 10:20:00,79.36,79.36,79.01,79.04,75200.0,56.8054,56.8054,56.5549,56.5763,75200.0
2006-07-28 10:25:00,79.04,79.19,78.7,78.8,93200.0,56.5763,56.6837,56.333,56.4046,93200.0
2006-07-28 10:30:00,78.8,79.06,78.75,78.98,129400.0,56.4046,56.5907,56.3688,56.5334,129400.0
2006-07-28 10:35:00,78.97,78.97,78.76,78.86,111100.0,56.5262,56.5262,56.3759,56.4475,111100.0
2006-07-28 10:40:00,78.86,79.04,78.82,79.03,45300.0,56.4475,56.5763,56.4189,56.5692,45300.0
2006-07-28 10:45:00,79.03,79.03,78.9,78.95,63600.0,56.5692,56.5692,56.4761,56.5119,63600.0
2006-07-28 10:50:00,78.95,79.22,78.95,79.08,70200.0,56.5119,56.7052,56.5119,56.605,70200.0
2006-07-28 10:55:00,79.09,79.2,79.07,79.15,43400.0,56.6121,56.6909,56.5978,56.6551,43400.0
2006-07-28 11:00:00,79.15,79.32,79.15,79.24,49700.0,56.6551,56.7768,56.6551,56.7195,49700.0
2006-07-28 11:05:00,79.27,79.28,79.05,79.06,94400.0,56.741,56.7481,56.5835,56.5907,94400.0
2006-07-28 11:10:00,79.05,79.22,79.05,79.2,61900.0,56.5835,56.7052,56.5835,56.6909,61900.0
2006-07-28 11:15:00,79.2,79.2,79.13,79.17,62100.0,56.6909,56.6909,56.6408,56.6694,62100.0
2006-07-28 11:20:00,79.17,79.35,79.15,79.2,57400.0,56.6694,56.7982,56.6551,56.6909,57400.0
2006-07-28 11:25:00,79.21,79.34,79.18,79.22,33400.0,56.698,56.7911,56.6766,56.7052,33400.0
2006-07-28 11:30:00,79.22,79.26,79.12,79.12,36000.0,56.7052,56.7338,56.6336,56.6336,36000.0
2006-07-28 11:35:00,79.13,79.15,79.03,79.05,36000.0,56.6408,56.6551,56.5692,56.5835,36000.0
2006-07-28 11:40:00,79.06,79.13,79.01,79.12,42500.0,56.5907,56.6408,56.5549,56.6336,42500.0
2006-07-28 11:45:00,79.13,79.25,79.13,79.24,38700.0,56.6408,56.7267,56.6408,56.7195,38700.0
2006-07-28 11:50:00,79.21,79.26,79.2,79.26,38700.0,56.698,56.7338,56.6909,56.7338,38700.0
2006-07-28 11:55:00,79.26,79.3,79.21,79.24,30900.0,56.7338,56.7625,56.698,56.7195,30900.0
2006-07-28 12:00:00,79.25,79.25,79.11,79.11,31500.0,56.7267,56.7267,56.6265,56.6265,31500.0
2006-07-28 12:05:00,79.1,79.27,79.07,79.26,25900.0,56.6193,56.741,56.5978,56.7338,25900.0
2006-07-28 12:10:00,79.28,79.33,79.26,79.32,20700.0,56.7481,56.7839,56.7338,56.7768,20700.0
2006-07-28 12:15:00,79.31,79.32,79.19,79.19,21300.0,56.7696,56.7768,56.6837,56.6837,21300.0
2006-07-28 12:20:00,79.2,79.25,79.16,79.22,34700.0,56.6909,56.7267,56.6622,56.7052,34700.0
2006-07-28 12:25:00,79.25,79.33,79.23,79.23,26400.0,56.7267,56.7839,56.7123,56.7123,26400.0
2006-07-28 12:30:00,79.23,79.25,79.14,79.2,40900.0,56.7123,56.7267,56.6479,56.6909,40900.0
2006-07-28 12:35:00,79.2,79.27,79.12,79.25,24900.0,56.6909,56.741,56.6336,56.7267,24900.0
2006-07-28 12:40:00,79.25,79.41,79.19,79.24,23500.0,56.7267,56.8412,56.6837,56.7195,23500.0
2006-07-28 12:45:00,79.22,79.23,79.1,79.2,32800.0,56.7052,56.7123,56.6193,56.6909,32800.0
2006-07-28 12:50:00,79.2,79.24,79.16,79.22,22700.0,56.6909,56.7195,56.6622,56.7052,22700.0
2006-07-28 12:55:00,79.21,79.21,79.15,79.18,10400.0,56.698,56.698,56.6551,56.6766,10400.0
2006-07-28 13:00:00,79.19,79.22,79.17,79.19,15400.0,56.6837,56.7052,56.6694,56.6837,15400.0
2006-07-28 13:05:00,79.19,79.29,79.19,79.27,17200.0,56.6837,56.7553,56.6837,56.741,17200.0
2006-07-28 13:10:00,79.25,79.27,79.02,79.04,57200.0,56.7267,56.741,56.562,56.5763,57200.0
2006-07-28 13:15:00,79.02,79.17,79.0,79.05,69400.0,56.562,56.6694,56.5477,56.5835,69400.0
2006-07-28 13:20:00,79.07,79.19,79.07,79.11,20600.0,56.5978,56.6837,56.5978,56.6265,20600.0
2006-07-28 13:25:00,79.11,79.12,79.05,79.05,58600.0,56.6265,56.6336,56.5835,56.5835,58600.0
2006-07-28 13:30:00,79.08,79.08,79.03,79.05,24100.0,56.605,56.605,56.5692,56.5835,24100.0
2006-07-28 13:35:00,79.05,79.05,79.0,79.0,29300.0,56.5835,56.5835,56.5477,56.5477,29300.0
2006-07-28 13:40:00,79.0,79.01,78.9,78.97,45800.0,56.5477,56.5549,56.4761,56.5262,45800.0
2006-07-28 13:45:00,78.98,79.02,78.86,78.95,36400.0,56.5334,56.562,56.4475,56.5119,36400.0
2006-07-28 13:50:00,78.93,78.95,78.86,78.94,24300.0,56.4976,56.5119,56.4475,56.5048,24300.0
2006-07-28 13:55:00,78.94,78.96,78.78,78.85,33200.0,56.5048,56.5191,56.3902,56.4403,33200.0
2006-07-28 14:00:00,78.9,78.96,78.86,78.96,19600.0,56.4761,56.5191,56.4475,56.5191,19600.0
2006-07-28 14:05:00,78.96,78.96,78.9,78.93,45300.0,56.5191,56.5191,56.4761,56.4976,45300.0
2006-07-28 14:10:00,78.89,78.94,78.88,78.93,24100.0,56.469,56.5048,56.4618,56.4976,24100.0
2006-07-28 14:15:00,78.92,78.97,78.92,78.95,20500.0,56.4905,56.5262,56.4905,56.5119,20500.0
2006-07-28 14:20:00,78.95,79.04,78.94,79.0,51100.0,56.5119,56.5763,56.5048,56.5477,51100.0
2006-07-28 14:25:00,79.02,79.03,78.88,78.94,30600.0,56.562,56.5692,56.4618,56.5048,30600.0
2006-07-28 14:30:00,78.95,78.95,78.76,78.91,42900.0,56.5119,56.5119,56.3759,56.4833,42900.0
2006-07-28 14:35:00,78.9,78.97,78.88,78.92,33600.0,56.4761,56.5262,56.4618,56.4905,33600.0
2006-07-28 14:40:00,78.9,79.15,78.87,79.1,42400.0,56.4761,56.6551,56.4547,56.6193,42400.0
2006-07-28 14:45:00,79.11,79.14,79.03,79.05,40900.0,56.6265,56.6479,56.5692,56.5835,40900.0
2006-07-28 14:50:00,79.01,79.13,79.0,79.12,36600.0,56.5549,56.6408,56.5477,56.6336,36600.0
2006-07-28 14:55:00,79.13,79.15,79.08,79.11,25800.0,56.6408,56.6551,56.605,56.6265,25800.0
2006-07-28 15:00:00,79.11,79.15,79.03,79.05,29300.0,56.6265,56.6551,56.5692,56.5835,29300.0
2006-07-28 15:05:00,79.03,79.03,78.95,78.98,40100.0,56.5692,56.5692,56.5119,56.5334,40100.0
2006-07-28 15:10:00,78.98,79.05,78.98,79.02,33700.0,56.5334,56.5835,56.5334,56.562,33700.0
2006-07-28 15:15:00,79.02,79.04,78.9,78.99,44500.0,56.562,56.5763,56.4761,56.5406,44500.0
2006-07-28 15:20:00,78.98,79.08,78.98,79.07,41100.0,56.5334,56.605,56.5334,56.5978,41100.0
2006-07-28 15:25:00,79.08,79.11,78.98,79.01,54100.0,56.605,56.6265,56.5334,56.5549,54100.0
2006-07-28 15:30:00,79.01,79.05,78.97,79.01,36100.0,56.5549,56.5835,56.5262,56.5549,36100.0
2006-07-28 15:35:00,79.01,79.14,78.99,79.05,33700.0,56.5549,56.6479,56.5406,56.5835,33700.0
2006-07-28 15:40:00,79.05,79.07,78.96,79.02,66700.0,56.5835,56.5978,56.5191,56.562,66700.0
2006-07-28 15:45:00,79.03,79.1,79.03,79.05,23500.0,56.5692,56.6193,56.5692,56.5835,23500.0
2006-07-28 15:50:00,79.04,79.04,78.81,78.82,71700.0,56.5763,56.5763,56.4117,56.4189,71700.0
2006-07-28 15:55:00,78.8,79.14,78.78,78.81,182600.0,56.4046,56.6479,56.3902,56.4117,182600.0
2006-07-31 09:30:00,78.46,78.52,78.17,78.17,110900.0,56.1612,56.2041,55.9536,55.9536,110900.0
2006-07-31 09:35:00,78.16,78.17,77.91,78.04,121800.0,55.9464,55.9536,55.7675,55.8606,121800.0
2006-07-31 09:40:00,78.04,78.23,77.9,78.13,95200.0,55.8606,55.9966,55.7603,55.925,95200.0
2006-07-31 09:45:00,78.13,78.18,77.9,77.96,80900.0,55.925,55.9608,55.7603,55.8033,80900.0
2006-07-31 09:50:00,77.96,78.11,77.96,78.07,53300.0,55.8033,55.9107,55.8033,55.882,53300.0
2006-07-31 09:55:00,78.07,78.09,78.0,78.04,73600.0,55.882,55.8963,55.8319,55.8606,73600.0
2006-07-31 10:00:00,78.04,78.14,78.02,78.07,86400.0,55.8606,55.9321,55.8462,55.882,86400.0
2006-07-31 10:05:00,78.07,78.24,78.07,78.2,71400.0,55.882,56.0037,55.882,55.9751,71400.0
2006-07-31 10:10:00,78.2,78.2,78.1,78.12,635000.0,55.9751,55.9751,55.9035,55.9178,635000.0
2006-07-31 10:15:00,78.12,78.14,78.07,78.14,38000.0,55.9178,55.9321,55.882,55.9321,38000.0
2006-07-31 10:20:00,78.13,78.24,78.08,78.2,35700.0,55.925,56.0037,55.8892,55.9751,35700.0
2006-07-31 10:25:00,78.2,78.2,78.1,78.1,73800.0,55.9751,55.9751,55.9035,55.9035,73800.0
2006-07-31 10:30:00,78.11,78.24,78.08,78.2,116600.0,55.9107,56.0037,55.8892,55.9751,116600.0
2006-07-31 10:35:00,78.19,78.24,78.14,78.2,29400.0,55.9679,56.0037,55.9321,55.9751,29400.0
2006-07-31 10:40:00,78.19,78.24,78.12,78.14,44600.0,55.9679,56.0037,55.9178,55.9321,44600.0
2006-07-31 10:45:00,78.12,78.19,78.08,78.09,31200.0,55.9178,55.9679,55.8892,55.8963,31200.0
2006-07-31 10:50:00,78.07,78.12,78.05,78.07,45400.0,55.882,55.9178,55.8677,55.882,45400.0
2006-07-31 10:55:00,78.06,78.14,78.0,78.04,54100.0,55.8749,55.9321,55.8319,55.8606,54100.0
2006-07-31 11:00:00,78.04,78.11,78.01,78.04,34600.0,55.8606,55.9107,55.8391,55.8606,34600.0
2006-07-31 11:05:00,78.05,78.13,78.0,78.04,36800.0,55.8677,55.925,55.8319,55.8606,36800.0
2006-07-31 11:10:00,78.05,78.07,78.0,78.04,27900.0,55.8677,55.882,55.8319,55.8606,27900.0
2006-07-31 11:15:00,78.05,78.08,77.98,77.98,41700.0,55.8677,55.8892,55.8176,55.8176,41700.0
2006-07-31 11:20:00,77.97,78.09,77.94,78.05,30000.0,55.8104,55.8963,55.789,55.8677,30000.0
2006-07-31 11:25:00,78.04,78.1,78.0,78.01,35400.0,55.8606,55.9035,55.8319,55.8391,35400.0
2006-07-31 11:30:00,78.01,78.19,78.01,78.16,62100.0,55.8391,55.9679,55.8391,55.9464,62100.0
2006-07-31 11:35:00,78.16,78.17,78.1,78.15,37700.0,55.9464,55.9536,55.9035,55.9393,37700.0
2006-07-31 11:40:00,78.11,78.15,78.0,78.02,38200.0,55.9107,55.9393,55.8319,55.8462,38200.0
2006-07-31 11:45:00,78.01,78.07,78.0,78.06,34300.0,55.8391,55.882,55.8319,55.8749,34300.0
2006-07-31 11:50:00,78.07,78.1,78.01,78.08,23900.0,55.882,55.9035,55.8391,55.8892,23900.0
2006-07-31 11:55:00,78.08,78.1,78.03,78.06,13600.0,55.8892,55.9035,55.8534,55.8749,13600.0
2006-07-31 12:00:00,78.04,78.07,78.0,78.01,20200.0,55.8606,55.882,55.8319,55.8391,20200.0
2006-07-31 12:05:00,78.04,78.1,78.02,78.09,14800.0,55.8606,55.9035,55.8462,55.8963,14800.0
2006-07-31 12:10:00,78.08,78.1,78.04,78.04,14600.0,55.8892,55.9035,55.8606,55.8606,14600.0
2006-07-31 12:15:00,78.02,78.09,78.02,78.09,12500.0,55.8462,55.8963,55.8462,55.8963,12500.0
2006-07-31 12:20:00,78.09,78.11,78.05,78.08,15500.0,55.8963,55.9107,55.8677,55.8892,15500.0
2006-07-31 12:25:00,78.06,78.1,78.06,78.06,38600.0,55.8749,55.9035,55.8749,55.8749,38600.0
2006-07-31 12:30:00,78.09,78.11,78.0,78.05,21200.0,55.8963,55.9107,55.8319,55.8677,21200.0
2006-07-31 12:35:00,78.02,78.09,78.0,78.05,14400.0,55.8462,55.8963,55.8319,55.8677,14400.0
2006-07-31 12:40:00,78.04,78.06,77.98,78.01,46100.0,55.8606,55.8749,55.8176,55.8391,46100.0
2006-07-31 12:45:00,78.02,78.1,78.01,78.06,30600.0,55.8462,55.9035,55.8391,55.8749,30600.0
2006-07-31 12:50:00,78.06,78.07,78.0,78.0,41000.0,55.8749,55.882,55.8319,55.8319,41000.0
2006-07-31 12:55:00,78.01,78.01,77.95,77.95,37000.0,55.8391,55.8391,55.7961,55.7961,37000.0
2006-07-31 13:00:00,77.94,77.96,77.9,77.9,46800.0,55.789,55.8033,55.7603,55.7603,46800.0
2006-07-31 13:05:00,77.89,77.95,77.82,77.85,44100.0,55.7532,55.7961,55.7031,55.7246,44100.0
2006-07-31 13:10:00,77.85,77.91,77.81,77.82,36000.0,55.7246,55.7675,55.6959,55.7031,36000.0
2006-07-31 13:15:00,77.82,77.87,77.77,77.86,42900.0,55.7031,55.7389,55.6673,55.7317,42900.0
2006-07-31 13:20:00,77.86,77.87,77.8,77.81,35400.0,55.7317,55.7389,55.6888,55.6959,35400.0
2006-07-31 13:25:00,77.81,77.86,77.78,77.78,17400.0,55.6959,55.7317,55.6744,55.6744,17400.0
2006-07-31 13:30:00,77.8,77.92,77.78,77.92,41200.0,55.6888,55.7747,55.6744,55.7747,41200.0
2006-07-31 13:35:00,77.92,77.97,77.83,77.94,16600.0,55.7747,55.8104,55.7102,55.789,16600.0
2006-07-31 13:40:00,77.96,78.06,77.9,78.03,27500.0,55.8033,55.8749,55.7603,55.8534,27500.0
2006-07-31 13:45:00,78.05,78.09,77.96,77.96,30900.0,55.8677,55.8963,55.8033,55.8033,30900.0
2006-07-31 13:50:00,77.98,78.01,77.94,77.98,41900.0,55.8176,55.8391,55.789,55.8176,41900.0
2006-07-31 13:55:00,77.96,78.03,77.96,77.99,44500.0,55.8033,55.8534,55.8033,55.8248,44500.0
2006-07-31 14:00:00,78.0,78.0,77.91,77.91,20100.0,55.8319,55.8319,55.7675,55.7675,20100.0
2006-07-31 14:05:00,77.91,78.01,77.9,77.91,104300.0,55.7675,55.8391,55.7603,55.7675,104300.0
2006-07-31 14:10:00,77.93,77.94,77.9,77.94,59800.0,55.7818,55.789,55.7603,55.789,59800.0
2006-07-31 14:15:00,77.93,77.94,77.87,77.94,76800.0,55.7818,55.789,55.7389,55.789,76800.0
2006-07-31 14:20:00,77.94,77.96,77.89,77.95,63700.0,55.789,55.8033,55.7532,55.7961,63700.0
2006-07-31 14:25:00,77.93,78.01,77.89,77.97,89600.0,55.7818,55.8391,55.7532,55.8104,89600.0
2006-07-31 14:30:00,77.98,78.0,77.89,77.89,39900.0,55.8176,55.8319,55.7532,55.7532,39900.0
2006-07-31 14:35:00,77.9,77.9,77.81,77.83,71900.0,55.7603,55.7603,55.6959,55.7102,71900.0
2006-07-31 14:40:00,77.82,77.83,77.77,77.77,67300.0,55.7031,55.7102,55.6673,55.6673,67300.0
2006-07-31 14:45:00,77.78,77.81,77.74,77.76,62400.0,55.6744,55.6959,55.6458,55.6601,62400.0
2006-07-31 14:50:00,77.76,77.79,77.74,77.75,97500.0,55.6601,55.6816,55.6458,55.653,97500.0
2006-07-31 14:55:00,77.74,77.78,77.66,77.7,56800.0,55.6458,55.6744,55.5886,55.6172,56800.0
2006-07-31 15:00:00,77.7,77.71,77.6,77.66,83400.0,55.6172,55.6243,55.5456,55.5886,83400.0
2006-07-31 15:05:00,77.65,77.66,77.58,77.58,61100.0,55.5814,55.5886,55.5313,55.5313,61100.0
2006-07-31 15:10:00,77.59,77.6,77.51,77.54,76400.0,55.5384,55.5456,55.4812,55.5027,76400.0
2006-07-31 15:15:00,77.54,77.58,77.5,77.5,61600.0,55.5027,55.5313,55.474,55.474,61600.0
2006-07-31 15:20:00,77.5,77.6,77.5,77.55,73300.0,55.474,55.5456,55.474,55.5098,73300.0
2006-07-31 15:25:00,77.55,77.65,77.49,77.6,134200.0,55.5098,55.5814,55.4669,55.5456,134200.0
2006-07-31 15:30:00,77.61,77.62,77.46,77.5,109800.0,55.5528,55.5599,55.4454,55.474,109800.0
2006-07-31 15:35:00,77.51,77.51,77.4,77.49,105800.0,55.4812,55.4812,55.4024,55.4669,105800.0
2006-07-31 15:40:00,77.49,77.59,77.3,77.35,163300.0,55.4669,55.5384,55.3309,55.3667,163300.0
2006-07-31 15:45:00,77.35,77.45,77.3,77.39,176300.0,55.3667,55.4382,55.3309,55.3953,176300.0
2006-07-31 15:50:00,77.38,77.43,77.3,77.36,145900.0,55.3881,55.4239,55.3309,55.3738,145900.0
2006-07-31 15:55:00,77.39,77.4,77.3,77.32,201100.0,55.3953,55.4024,55.3309,55.3452,201100.0
2006-08-01 09:30:00,77.42,77.66,77.42,77.49,70100.0,55.4168,55.5886,55.4168,55.4669,70100.0
2006-08-01 09:35:00,77.48,77.61,77.01,77.11,123500.0,55.4597,55.5528,55.1233,55.1949,123500.0
2006-08-01 09:40:00,77.11,77.11,76.8,76.95,117000.0,55.1949,55.1949,54.973,55.0803,117000.0
2006-08-01 09:45:00,76.91,76.95,76.62,76.65,77500.0,55.0517,55.0803,54.8441,54.8656,77500.0
2006-08-01 09:50:00,76.66,76.68,76.54,76.57,81300.0,54.8728,54.8871,54.7869,54.8083,81300.0
2006-08-01 09:55:00,76.55,76.92,76.55,76.69,89000.0,54.794,55.0589,54.794,54.8942,89000.0
2006-08-01 10:00:00,76.77,76.81,76.52,76.53,78400.0,54.9515,54.9801,54.7725,54.7797,78400.0
2006-08-01 10:05:00,76.53,76.95,76.53,76.81,53600.0,54.7797,55.0803,54.7797,54.9801,53600.0
2006-08-01 10:10:00,76.8,76.9,76.68,76.73,60400.0,54.973,55.0445,54.8871,54.9229,60400.0
2006-08-01 10:15:00,76.72,76.82,76.68,76.73,277300.0,54.9157,54.9873,54.8871,54.9229,277300.0
2006-08-01 10:20:00,76.73,77.02,76.73,76.94,54500.0,54.9229,55.1304,54.9229,55.0732,54500.0
2006-08-01 10:25:00,76.88,77.13,76.88,77.13,180600.0,55.0302,55.2092,55.0302,55.2092,180600.0
2006-08-01 10:30:00,77.08,77.2,76.86,76.94,60300.0,55.1734,55.2593,55.0159,55.0732,60300.0
2006-08-01 10:35:00,76.97,77.0,76.86,76.87,33600.0,55.0947,55.1161,55.0159,55.0231,33600.0
2006-08-01 10:40:00,76.87,76.93,76.78,76.79,32100.0,55.0231,55.066,54.9587,54.9658,32100.0
2006-08-01 10:45:00,76.8,76.95,76.78,76.95,56400.0,54.973,55.0803,54.9587,55.0803,56400.0
2006-08-01 10:50:00,76.95,76.95,76.83,76.93,40700.0,55.0803,55.0803,54.9944,55.066,40700.0
2006-08-01 10:55:00,76.93,77.02,76.89,76.94,41500.0,55.066,55.1304,55.0374,55.0732,41500.0
2006-08-01 11:00:00,76.98,77.02,76.95,77.0,16600.0,55.1018,55.1304,55.0803,55.1161,16600.0
2006-08-01 11:05:00,77.02,77.16,76.99,77.0,54100.0,55.1304,55.2307,55.109,55.1161,54100.0
2006-08-01 11:10:00,77.01,77.17,77.0,77.16,46600.0,55.1233,55.2378,55.1161,55.2307,46600.0
2006-08-01 11:15:00,77.17,77.29,77.16,77.27,31900.0,55.2378,55.3237,55.2307,55.3094,31900.0
2006-08-01 11:20:00,77.26,77.3,77.18,77.27,16500.0,55.3022,55.3309,55.245,55.3094,16500.0
2006-08-01 11:25:00,77.29,77.38,77.28,77.38,45200.0,55.3237,55.3881,55.3166,55.3881,45200.0
2006-08-01 11:30:00,77.36,77.4,77.23,77.33,53000.0,55.3738,55.4024,55.2808,55.3523,53000.0
2006-08-01 11:35:00,77.36,77.41,77.27,77.27,74300.0,55.3738,55.4096,55.3094,55.3094,74300.0
2006-08-01 11:40:00,77.27,77.29,77.15,77.2,40200.0,55.3094,55.3237,55.2235,55.2593,40200.0
2006-08-01 11:45:00,77.17,77.23,77.13,77.18,20500.0,55.2378,55.2808,55.2092,55.245,20500.0
2006-08-01 11:50:00,77.16,77.2,77.06,77.1,35400.0,55.2307,55.2593,55.1591,55.1877,35400.0
2006-08-01 11:55:00,77.07,77.21,77.06,77.1,47600.0,55.1662,55.2664,55.1591,55.1877,47600.0
2006-08-01 12:00:00,77.15,77.24,77.1,77.14,16600.0,55.2235,55.2879,55.1877,55.2163,16600.0
2006-08-01 12:05:00,77.14,77.2,77.13,77.2,17300.0,55.2163,55.2593,55.2092,55.2593,17300.0
2006-08-01 12:10:00,77.23,77.31,77.23,77.28,34300.0,55.2808,55.338,55.2808,55.3166,34300.0
2006-08-01 12:15:00,77.26,77.38,77.26,77.35,32100.0,55.3022,55.3881,55.3022,55.3667,32100.0
2006-08-01 12:20:00,77.34,77.48,77.33,77.48,26000.0,55.3595,55.4597,55.3523,55.4597,26000.0
2006-08-01 12:25:00,77.48,77.57,77.38,77.38,48100.0,55.4597,55.5241,55.3881,55.3881,48100.0
2006-08-01 12:30:00,77.38,77.6,77.37,77.59,47200.0,55.3881,55.5456,55.381,55.5384,47200.0
2006-08-01 12:35:00,77.59,77.59,77.47,77.51,32000.0,55.5384,55.5384,55.4526,55.4812,32000.0
2006-08-01 12:40:00,77.51,77.51,77.44,77.5,74000.0,55.4812,55.4812,55.4311,55.474,74000.0
2006-08-01 12:45:00,77.48,77.49,77.41,77.45,21300.0,55.4597,55.4669,55.4096,55.4382,21300.0
2006-08-01 12:50:00,77.45,77.49,77.41,77.43,14300.0,55.4382,55.4669,55.4096,55.4239,14300.0
2006-08-01 12:55:00,77.4,77.5,77.4,77.48,11700.0,55.4024,55.474,55.4024,55.4597,11700.0
2006-08-01 13:00:00,77.48,77.52,77.36,77.36,24100.0,55.4597,55.4883,55.3738,55.3738,24100.0
2006-08-01 13:05:00,77.36,77.43,77.36,77.41,9900.0,55.3738,55.4239,55.3738,55.4096,9900.0
2006-08-01 13:10:00,77.41,77.41,77.33,77.39,13200.0,55.4096,55.4096,55.3523,55.3953,13200.0
2006-08-01 13:15:00,77.4,77.48,77.31,77.4,36900.0,55.4024,55.4597,55.338,55.4024,36900.0
2006-08-01 13:20:00,77.41,77.44,77.25,77.26,60000.0,55.4096,55.4311,55.2951,55.3022,60000.0
2006-08-01 13:25:00,77.25,77.33,77.1,77.17,55000.0,55.2951,55.3523,55.1877,55.2378,55000.0
2006-08-01 13:30:00,77.16,77.25,77.13,77.24,50400.0,55.2307,55.2951,55.2092,55.2879,50400.0
2006-08-01 13:35:00,77.24,77.36,77.24,77.33,27000.0,55.2879,55.3738,55.2879,55.3523,27000.0
2006-08-01 13:40:00,77.33,77.37,77.31,77.36,8100.0,55.3523,55.381,55.338,55.3738,8100.0
2006-08-01 13:45:00,77.36,77.47,77.35,77.44,22500.0,55.3738,55.4526,55.3667,55.4311,22500.0
2006-08-01 13:50:00,77.44,77.49,77.4,77.42,43100.0,55.4311,55.4669,55.4024,55.4168,43100.0
2006-08-01 13:55:00,77.42,77.42,77.33,77.39,46100.0,55.4168,55.4168,55.3523,55.3953,46100.0
2006-08-01 14:00:00,77.4,77.5,77.37,77.42,57400.0,55.4024,55.474,55.381,55.4168,57400.0
2006-08-01 14:05:00,77.43,77.47,77.36,77.36,22100.0,55.4239,55.4526,55.3738,55.3738,22100.0
2006-08-01 14:10:00,77.36,77.41,77.33,77.34,20300.0,55.3738,55.4096,55.3523,55.3595,20300.0
2006-08-01 14:15:00,77.34,77.47,77.34,77.45,35400.0,55.3595,55.4526,55.3595,55.4382,35400.0
2006-08-01 14:20:00,77.46,77.48,77.38,77.41,33000.0,55.4454,55.4597,55.3881,55.4096,33000.0
2006-08-01 14:25:00,77.4,77.43,77.36,77.42,27900.0,55.4024,55.4239,55.3738,55.4168,27900.0
2006-08-01 14:30:00,77.41,77.44,77.36,77.44,10600.0,55.4096,55.4311,55.3738,55.4311,10600.0
2006-08-01 14:35:00,77.42,77.52,77.41,77.44,41200.0,55.4168,55.4883,55.4096,55.4311,41200.0
2006-08-01 14:40:00,77.44,77.47,77.38,77.45,28000.0,55.4311,55.4526,55.3881,55.4382,28000.0
2006-08-01 14:45:00,77.45,77.53,77.42,77.43,22400.0,55.4382,55.4955,55.4168,55.4239,22400.0
2006-08-01 14:50:00,77.43,77.57,77.42,77.51,49800.0,55.4239,55.5241,55.4168,55.4812,49800.0
2006-08-01 14:55:00,77.49,77.56,77.46,77.56,33800.0,55.4669,55.517,55.4454,55.517,33800.0
2006-08-01 15:00:00,77.57,77.67,77.55,77.6,41600.0,55.5241,55.5957,55.5098,55.5456,41600.0
2006-08-01 15:05:00,77.63,77.75,77.62,77.68,50800.0,55.5671,55.653,55.5599,55.6029,50800.0
2006-08-01 15:10:00,77.68,77.68,77.53,77.64,44100.0,55.6029,55.6029,55.4955,55.5742,44100.0
2006-08-01 15:15:00,77.64,77.66,77.54,77.59,44400.0,55.5742,55.5886,55.5027,55.5384,44400.0
2006-08-01 15:20:00,77.58,77.75,77.58,77.65,54600.0,55.5313,55.653,55.5313,55.5814,54600.0
2006-08-01 15:25:00,77.63,77.77,77.61,77.77,32200.0,55.5671,55.6673,55.5528,55.6673,32200.0
2006-08-01 15:30:00,77.74,77.92,77.74,77.87,52200.0,55.6458,55.7747,55.6458,55.7389,52200.0
2006-08-01 15:35:00,77.86,77.94,77.83,77.93,52100.0,55.7317,55.789,55.7102,55.7818,52100.0
2006-08-01 15:40:00,77.95,78.1,77.94,78.0,102500.0,55.7961,55.9035,55.789,55.8319,102500.0
2006-08-01 15:45:00,78.0,78.28,77.96,78.25,125100.0,55.8319,56.0323,55.8033,56.0109,125100.0
2006-08-01 15:50:00,78.26,78.28,78.17,78.21,122200.0,56.018,56.0323,55.9536,55.9822,122200.0
2006-08-01 15:55:00,78.2,78.21,78.1,78.13,137100.0,55.9751,55.9822,55.9035,55.925,137100.0
2006-08-02 09:30:00,78.7,78.83,78.52,78.65,138600.0,56.333,56.426,56.2041,56.2972,138600.0
2006-08-02 09:35:00,78.69,78.77,78.4,78.55,91000.0,56.3258,56.3831,56.1182,56.2256,91000.0
2006-08-02 09:40:00,78.52,78.8,78.5,78.68,59300.0,56.2041,56.4046,56.1898,56.3187,59300.0
2006-08-02 09:45:00,78.68,78.81,78.66,78.8,63500.0,56.3187,56.4117,56.3043,56.4046,63500.0
2006-08-02 09:50:00,78.8,78.9,78.72,78.76,60800.0,56.4046,56.4761,56.3473,56.3759,60800.0
2006-08-02 09:55:00,78.76,78.88,78.7,78.76,73300.0,56.3759,56.4618,56.333,56.3759,73300.0
2006-08-02 10:00:00,78.77,78.83,78.67,78.73,55000.0,56.3831,56.426,56.3115,56.3545,55000.0
2006-08-02 10:05:00,78.76,78.85,78.74,78.78,44200.0,56.3759,56.4403,56.3616,56.3902,44200.0
2006-08-02 10:10:00,78.78,79.09,78.78,79.08,75900.0,56.3902,56.6121,56.3902,56.605,75900.0
2006-08-02 10:15:00,79.08,79.08,78.7,78.7,55500.0,56.605,56.605,56.333,56.333,55500.0
2006-08-02 10:20:00,78.7,78.81,78.54,78.54,85800.0,56.333,56.4117,56.2185,56.2185,85800.0
2006-08-02 10:25:00,78.55,78.65,78.54,78.63,35300.0,56.2256,56.2972,56.2185,56.2829,35300.0
2006-08-02 10:30:00,78.63,78.79,78.59,78.75,37100.0,56.2829,56.3974,56.2542,56.3688,37100.0
2006-08-02 10:35:00,78.75,78.77,78.71,78.73,27600.0,56.3688,56.3831,56.3401,56.3545,27600.0
2006-08-02 10:40:00,78.72,78.72,78.51,78.51,32100.0,56.3473,56.3473,56.197,56.197,32100.0
2006-08-02 10:45:00,78.51,78.73,78.47,78.66,50400.0,56.197,56.3545,56.1683,56.3043,50400.0
2006-08-02 10:50:00,78.66,78.71,78.63,78.63,27400.0,56.3043,56.3401,56.2829,56.2829,27400.0
2006-08-02 10:55:00,78.63,78.68,78.63,78.66,10800.0,56.2829,56.3187,56.2829,56.3043,10800.0
2006-08-02 11:00:00,78.68,78.8,78.68,78.79,31700.0,56.3187,56.4046,56.3187,56.3974,31700.0
2006-08-02 11:05:00,78.8,78.9,78.79,78.81,48200.0,56.4046,56.4761,56.3974,56.4117,48200.0
2006-08-02 11:10:00,78.81,78.95,78.8,78.88,47900.0,56.4117,56.5119,56.4046,56.4618,47900.0
2006-08-02 11:15:00,78.88,78.93,78.85,78.89,42000.0,56.4618,56.4976,56.4403,56.469,42000.0
2006-08-02 11:20:00,78.89,78.97,78.47,78.93,50000.0,56.469,56.5262,56.1683,56.4976,50000.0
2006-08-02 11:25:00,78.92,78.92,78.86,78.9,12000.0,56.4905,56.4905,56.4475,56.4761,12000.0
2006-08-02 11:30:00,78.9,79.1,78.87,79.07,71500.0,56.4761,56.6193,56.4547,56.5978,71500.0
2006-08-02 11:35:00,79.07,79.1,79.06,79.1,23700.0,56.5978,56.6193,56.5907,56.6193,23700.0
2006-08-02 11:40:00,79.1,79.14,79.08,79.11,25500.0,56.6193,56.6479,56.605,56.6265,25500.0
2006-08-02 11:45:00,79.13,79.3,79.13,79.27,33500.0,56.6408,56.7625,56.6408,56.741,33500.0
2006-08-02 11:50:00,79.26,79.32,79.24,79.3,20100.0,56.7338,56.7768,56.7195,56.7625,20100.0
2006-08-02 11:55:00,79.3,79.65,79.29,79.59,81700.0,56.7625,57.013,56.7553,56.97,81700.0
2006-08-02 12:00:00,79.6,79.64,79.45,79.55,63000.0,56.9772,57.0058,56.8698,56.9414,63000.0
2006-08-02 12:05:00,79.6,79.6,79.45,79.5,52000.0,56.9772,56.9772,56.8698,56.9056,52000.0
2006-08-02 12:10:00,79.5,79.53,79.27,79.29,36400.0,56.9056,56.9271,56.741,56.7553,36400.0
2006-08-02 12:15:00,79.3,79.31,79.13,79.2,24900.0,56.7625,56.7696,56.6408,56.6909,24900.0
2006-08-02 12:20:00,79.19,79.21,79.14,79.2,16400.0,56.6837,56.698,56.6479,56.6909,16400.0
2006-08-02 12:25:00,79.21,79.31,79.21,79.27,17300.0,56.698,56.7696,56.698,56.741,17300.0
2006-08-02 12:30:00,79.26,79.26,79.12,79.14,15100.0,56.7338,56.7338,56.6336,56.6479,15100.0
2006-08-02 12:35:00,79.12,79.16,79.12,79.14,17800.0,56.6336,56.6622,56.6336,56.6479,17800.0
2006-08-02 12:40:00,79.13,79.22,79.1,79.19,27000.0,56.6408,56.7052,56.6193,56.6837,27000.0
2006-08-02 12:45:00,79.16,79.23,79.07,79.14,48300.0,56.6622,56.7123,56.5978,56.6479,48300.0
2006-08-02 12:50:00,79.15,79.21,79.14,79.18,11200.0,56.6551,56.698,56.6479,56.6766,11200.0
2006-08-02 12:55:00,79.15,79.15,79.07,79.13,19800.0,56.6551,56.6551,56.5978,56.6408,19800.0
2006-08-02 13:00:00,79.1,79.18,79.07,79.15,19600.0,56.6193,56.6766,56.5978,56.6551,19600.0
2006-08-02 13:05:00,79.14,79.17,79.09,79.12,6900.0,56.6479,56.6694,56.6121,56.6336,6900.0
2006-08-02 13:10:00,79.12,79.16,79.09,79.13,14600.0,56.6336,56.6622,56.6121,56.6408,14600.0
2006-08-02 13:15:00,79.14,79.14,79.04,79.07,19800.0,56.6479,56.6479,56.5763,56.5978,19800.0
2006-08-02 13:20:00,79.06,79.09,79.0,79.09,20100.0,56.5907,56.6121,56.5477,56.6121,20100.0
2006-08-02 13:25:00,79.08,79.14,79.08,79.14,9500.0,56.605,56.6479,56.605,56.6479,9500.0
2006-08-02 13:30:00,79.14,79.2,79.14,79.17,10300.0,56.6479,56.6909,56.6479,56.6694,10300.0
2006-08-02 13:35:00,79.17,79.22,79.15,79.17,8100.0,56.6694,56.7052,56.6551,56.6694,8100.0
2006-08-02 13:40:00,79.17,79.22,79.15,79.2,11700.0,56.6694,56.7052,56.6551,56.6909,11700.0
2006-08-02 13:45:00,79.2,79.22,79.16,79.22,16200.0,56.6909,56.7052,56.6622,56.7052,16200.0
2006-08-02 13:50:00,79.18,79.24,79.15,79.16,12600.0,56.6766,56.7195,56.6551,56.6622,12600.0
2006-08-02 13:55:00,79.16,79.19,79.12,79.16,10900.0,56.6622,56.6837,56.6336,56.6622,10900.0
2006-08-02 14:00:00,79.16,79.16,79.08,79.12,6500.0,56.6622,56.6622,56.605,56.6336,6500.0
2006-08-02 14:05:00,79.1,79.14,79.08,79.12,15900.0,56.6193,56.6479,56.605,56.6336,15900.0
2006-08-02 14:10:00,79.11,79.13,79.02,79.02,25000.0,56.6265,56.6408,56.562,56.562,25000.0
2006-08-02 14:15:00,79.04,79.04,79.0,79.02,20500.0,56.5763,56.5763,56.5477,56.562,20500.0
2006-08-02 14:20:00,79.01,79.03,79.0,79.0,32800.0,56.5549,56.5692,56.5477,56.5477,32800.0
2006-08-02 14:25:00,79.01,79.02,78.87,78.87,83400.0,56.5549,56.562,56.4547,56.4547,83400.0
2006-08-02 14:30:00,78.87,78.87,78.76,78.85,31200.0,56.4547,56.4547,56.3759,56.4403,31200.0
2006-08-02 14:35:00,78.82,78.88,78.8,78.8,17300.0,56.4189,56.4618,56.4046,56.4046,17300.0
2006-08-02 14:40:00,78.81,78.85,78.75,78.75,18300.0,56.4117,56.4403,56.3688,56.3688,18300.0
2006-08-02 14:45:00,78.75,78.86,78.73,78.77,18700.0,56.3688,56.4475,56.3545,56.3831,18700.0
2006-08-02 14:50:00,78.77,78.96,78.76,78.86,25900.0,56.3831,56.5191,56.3759,56.4475,25900.0
2006-08-02 14:55:00,78.89,78.93,78.68,78.7,60100.0,56.469,56.4976,56.3187,56.333,60100.0
2006-08-02 15:00:00,78.69,78.77,78.68,78.7,29900.0,56.3258,56.3831,56.3187,56.333,29900.0
2006-08-02 15:05:00,78.69,78.72,78.63,78.63,24100.0,56.3258,56.3473,56.2829,56.2829,24100.0
2006-08-02 15:10:00,78.62,78.64,78.57,78.63,40800.0,56.2757,56.29,56.2399,56.2829,40800.0
2006-08-02 15:15:00,78.63,78.69,78.57,78.57,33000.0,56.2829,56.3258,56.2399,56.2399,33000.0
2006-08-02 15:20:00,78.55,78.66,78.51,78.55,59300.0,56.2256,56.3043,56.197,56.2256,59300.0
2006-08-02 15:25:00,78.57,78.75,78.55,78.74,69300.0,56.2399,56.3688,56.2256,56.3616,69300.0
2006-08-02 15:30:00,78.75,78.83,78.7,78.8,50200.0,56.3688,56.426,56.333,56.4046,50200.0
2006-08-02 15:35:00,78.8,78.8,78.69,78.69,27300.0,56.4046,56.4046,56.3258,56.3258,27300.0
2006-08-02 15:40:00,78.69,78.84,78.62,78.62,82800.0,56.3258,56.4332,56.2757,56.2757,82800.0
2006-08-02 15:45:00,78.62,78.62,78.44,78.45,62100.0,56.2757,56.2757,56.1469,56.154,62100.0
2006-08-02 15:50:00,78.46,78.58,78.46,78.53,81100.0,56.1612,56.2471,56.1612,56.2113,81100.0
2006-08-02 15:55:00,78.53,78.66,78.52,78.58,109200.0,56.2113,56.3043,56.2041,56.2471,109200.0
2006-08-03 09:30:00,77.88,78.0,77.5,77.66,97700.0,55.746,55.8319,55.474,55.5886,97700.0
2006-08-03 09:35:00,77.67,77.75,77.42,77.7,59600.0,55.5957,55.653,55.4168,55.6172,59600.0
2006-08-03 09:40:00,77.65,77.87,77.57,77.87,57600.0,55.5814,55.7389,55.5241,55.7389,57600.0
2006-08-03 09:45:00,77.87,77.92,77.78,77.88,35900.0,55.7389,55.7747,55.6744,55.746,35900.0
2006-08-03 09:50:00,77.9,77.97,77.8,77.85,32600.0,55.7603,55.8104,55.6888,55.7246,32600.0
2006-08-03 09:55:00,77.81,78.22,77.79,78.1,19300.0,55.6959,55.9894,55.6816,55.9035,19300.0
2006-08-03 10:00:00,78.03,78.19,77.91,78.09,26900.0,55.8534,55.9679,55.7675,55.8963,26900.0
2006-08-03 10:05:00,78.13,78.18,77.92,78.06,47000.0,55.925,55.9608,55.7747,55.8749,47000.0
2006-08-03 10:10:00,78.03,78.16,77.93,78.08,13200.0,55.8534,55.9464,55.7818,55.8892,13200.0
2006-08-03 10:15:00,78.08,78.18,78.06,78.12,25600.0,55.8892,55.9608,55.8749,55.9178,25600.0
2006-08-03 10:20:00,78.11,78.2,78.03,78.15,32100.0,55.9107,55.9751,55.8534,55.9393,32100.0
2006-08-03 10:25:00,78.13,78.4,78.13,78.23,55100.0,55.925,56.1182,55.925,55.9966,55100.0
2006-08-03 10:30:00,78.24,78.24,78.16,78.22,24100.0,56.0037,56.0037,55.9464,55.9894,24100.0
2006-08-03 10:35:00,78.23,78.25,78.18,78.21,19500.0,55.9966,56.0109,55.9608,55.9822,19500.0
2006-08-03 10:40:00,78.21,78.25,78.09,78.15,17700.0,55.9822,56.0109,55.8963,55.9393,17700.0
2006-08-03 10:45:00,78.16,78.2,78.1,78.12,16700.0,55.9464,55.9751,55.9035,55.9178,16700.0
2006-08-03 10:50:00,78.13,78.17,78.08,78.14,18300.0,55.925,55.9536,55.8892,55.9321,18300.0
2006-08-03 10:55:00,78.13,78.53,78.1,78.5,26600.0,55.925,56.2113,55.9035,56.1898,26600.0
2006-08-03 11:00:00,78.5,78.7,78.49,78.7,39000.0,56.1898,56.333,56.1827,56.333,39000.0
2006-08-03 11:05:00,78.7,78.73,78.57,78.58,15800.0,56.333,56.3545,56.2399,56.2471,15800.0
2006-08-03 11:10:00,78.55,78.72,78.55,78.68,14300.0,56.2256,56.3473,56.2256,56.3187,14300.0
2006-08-03 11:15:00,78.68,78.72,78.54,78.56,14200.0,56.3187,56.3473,56.2185,56.2328,14200.0
2006-08-03 11:20:00,78.55,78.6,78.54,78.56,10800.0,56.2256,56.2614,56.2185,56.2328,10800.0
2006-08-03 11:25:00,78.59,78.59,78.47,78.48,4400.0,56.2542,56.2542,56.1683,56.1755,4400.0
2006-08-03 11:30:00,78.48,78.48,78.39,78.44,12300.0,56.1755,56.1755,56.1111,56.1469,12300.0
2006-08-03 11:35:00,78.43,78.48,78.43,78.45,15200.0,56.1397,56.1755,56.1397,56.154,15200.0
2006-08-03 11:40:00,78.46,78.56,78.46,78.54,12200.0,56.1612,56.2328,56.1612,56.2185,12200.0
2006-08-03 11:45:00,78.54,78.54,78.5,78.54,11900.0,56.2185,56.2185,56.1898,56.2185,11900.0
2006-08-03 11:50:00,78.53,78.53,78.49,78.49,6400.0,56.2113,56.2113,56.1827,56.1827,6400.0
2006-08-03 11:55:00,78.5,78.6,78.48,78.51,13100.0,56.1898,56.2614,56.1755,56.197,13100.0
2006-08-03 12:00:00,78.51,78.51,78.46,78.47,12400.0,56.197,56.197,56.1612,56.1683,12400.0
2006-08-03 12:05:00,78.47,78.57,78.47,78.57,11800.0,56.1683,56.2399,56.1683,56.2399,11800.0
2006-08-03 12:10:00,78.56,78.59,78.53,78.55,10100.0,56.2328,56.2542,56.2113,56.2256,10100.0
2006-08-03 12:15:00,78.54,78.61,78.52,78.56,11100.0,56.2185,56.2686,56.2041,56.2328,11100.0
2006-08-03 12:20:00,78.56,78.56,78.46,78.46,7800.0,56.2328,56.2328,56.1612,56.1612,7800.0
2006-08-03 12:25:00,78.47,78.61,78.44,78.49,34400.0,56.1683,56.2686,56.1469,56.1827,34400.0
2006-08-03 12:30:00,78.5,78.59,78.41,78.59,20800.0,56.1898,56.2542,56.1254,56.2542,20800.0
2006-08-03 12:35:00,78.56,78.75,78.55,78.75,64200.0,56.2328,56.3688,56.2256,56.3688,64200.0
2006-08-03 12:40:00,78.75,78.81,78.58,78.58,69600.0,56.3688,56.4117,56.2471,56.2471,69600.0
2006-08-03 12:45:00,78.53,78.69,78.53,78.67,7700.0,56.2113,56.3258,56.2113,56.3115,7700.0
2006-08-03 12:50:00,78.7,78.73,78.66,78.66,14300.0,56.333,56.3545,56.3043,56.3043,14300.0
2006-08-03 12:55:00,78.65,78.83,78.65,78.81,17000.0,56.2972,56.426,56.2972,56.4117,17000.0
2006-08-03 13:00:00,78.81,79.0,78.78,78.93,24500.0,56.4117,56.5477,56.3902,56.4976,24500.0
2006-08-03 13:05:00,78.91,79.13,78.89,78.97,26700.0,56.4833,56.6408,56.469,56.5262,26700.0
2006-08-03 13:10:00,78.98,79.03,78.94,78.98,28400.0,56.5334,56.5692,56.5048,56.5334,28400.0
2006-08-03 13:15:00,78.99,79.09,78.99,79.03,10800.0,56.5406,56.6121,56.5406,56.5692,10800.0
2006-08-03 13:20:00,79.05,79.1,78.99,79.02,17600.0,56.5835,56.6193,56.5406,56.562,17600.0
2006-08-03 13:25:00,79.05,79.05,78.87,78.9,14000.0,56.5835,56.5835,56.4547,56.4761,14000.0
2006-08-03 13:30:00,78.9,78.9,78.74,78.74,21000.0,56.4761,56.4761,56.3616,56.3616,21000.0
2006-08-03 13:35:00,78.74,78.87,78.73,78.75,24800.0,56.3616,56.4547,56.3545,56.3688,24800.0
2006-08-03 13:40:00,78.75,78.83,78.75,78.82,25200.0,56.3688,56.426,56.3688,56.4189,25200.0
2006-08-03 13:45:00,78.84,78.96,78.83,78.95,21900.0,56.4332,56.5191,56.426,56.5119,21900.0
2006-08-03 13:50:00,78.95,79.18,78.95,79.13,42900.0,56.5119,56.6766,56.5119,56.6408,42900.0
2006-08-03 13:55:00,79.14,79.18,79.07,79.15,87700.0,56.6479,56.6766,56.5978,56.6551,87700.0
2006-08-03 14:00:00,79.15,79.26,79.13,79.26,33000.0,56.6551,56.7338,56.6408,56.7338,33000.0
2006-08-03 14:05:00,79.25,79.25,79.12,79.22,41700.0,56.7267,56.7267,56.6336,56.7052,41700.0
2006-08-03 14:10:00,79.23,79.43,79.22,79.39,58000.0,56.7123,56.8555,56.7052,56.8269,58000.0
2006-08-03 14:15:00,79.41,79.47,79.35,79.37,98800.0,56.8412,56.8841,56.7982,56.8126,98800.0
2006-08-03 14:20:00,79.31,79.37,79.29,79.37,59100.0,56.7696,56.8126,56.7553,56.8126,59100.0
2006-08-03 14:25:00,79.38,79.5,79.35,79.48,44000.0,56.8197,56.9056,56.7982,56.8913,44000.0
2006-08-03 14:30:00,79.48,79.66,79.48,79.65,78600.0,56.8913,57.0201,56.8913,57.013,78600.0
2006-08-03 14:35:00,79.65,79.85,79.6,79.79,96100.0,57.013,57.1561,56.9772,57.1132,96100.0
2006-08-03 14:40:00,79.78,79.89,79.73,79.83,52900.0,57.106,57.1848,57.0702,57.1418,52900.0
2006-08-03 14:45:00,79.82,79.82,79.66,79.66,40900.0,57.1347,57.1347,57.0201,57.0201,40900.0
2006-08-03 14:50:00,79.64,79.84,79.56,79.78,84200.0,57.0058,57.149,56.9486,57.106,84200.0
2006-08-03 14:55:00,79.79,79.89,79.77,79.77,40100.0,57.1132,57.1848,57.0989,57.0989,40100.0
2006-08-03 15:00:00,79.76,79.83,79.69,79.73,60600.0,57.0917,57.1418,57.0416,57.0702,60600.0
2006-08-03 15:05:00,79.73,79.74,79.43,79.48,107300.0,57.0702,57.0774,56.8555,56.8913,107300.0
2006-08-03 15:10:00,79.47,79.5,79.34,79.43,107200.0,56.8841,56.9056,56.7911,56.8555,107200.0
2006-08-03 15:15:00,79.43,79.51,79.39,79.49,32000.0,56.8555,56.9128,56.8269,56.8985,32000.0
2006-08-03 15:20:00,79.5,79.51,79.45,79.48,39600.0,56.9056,56.9128,56.8698,56.8913,39600.0
2006-08-03 15:25:00,79.49,79.54,79.45,79.54,33300.0,56.8985,56.9342,56.8698,56.9342,33300.0
2006-08-03 15:30:00,79.53,79.65,79.53,79.64,45200.0,56.9271,57.013,56.9271,57.0058,45200.0
2006-08-03 15:35:00,79.65,79.65,79.33,79.38,47300.0,57.013,57.013,56.7839,56.8197,47300.0
2006-08-03 15:40:00,79.4,79.5,79.36,79.48,57200.0,56.834,56.9056,56.8054,56.8913,57200.0
2006-08-03 15:45:00,79.49,79.49,79.4,79.4,46500.0,56.8985,56.8985,56.834,56.834,46500.0
2006-08-03 15:50:00,79.42,79.44,79.32,79.35,89700.0,56.8483,56.8627,56.7768,56.7982,89700.0
2006-08-03 15:55:00,79.36,79.41,79.31,79.4,78600.0,56.8054,56.8412,56.7696,56.834,78600.0
2006-08-04 09:30:00,80.16,80.4,80.14,80.24,144300.0,57.378,57.5498,57.3637,57.4353,144300.0
2006-08-04 09:35:00,80.22,80.55,80.19,80.55,97600.0,57.421,57.6572,57.3995,57.6572,97600.0
2006-08-04 09:40:00,80.51,80.7,80.45,80.58,88300.0,57.6286,57.7646,57.5856,57.6787,88300.0
2006-08-04 09:45:00,80.59,80.7,80.45,80.48,77500.0,57.6858,57.7646,57.5856,57.6071,77500.0
2006-08-04 09:50:00,80.49,80.5,80.3,80.35,134100.0,57.6142,57.6214,57.4782,57.514,134100.0
2006-08-04 09:55:00,80.33,80.4,80.16,80.3,93500.0,57.4997,57.5498,57.378,57.4782,93500.0
2006-08-04 10:00:00,80.29,80.7,80.25,80.27,70200.0,57.4711,57.7646,57.4425,57.4568,70200.0
2006-08-04 10:05:00,80.27,80.34,80.17,80.23,59600.0,57.4568,57.5069,57.3852,57.4281,59600.0
2006-08-04 10:10:00,80.25,80.48,80.18,80.48,73600.0,57.4425,57.6071,57.3924,57.6071,73600.0
2006-08-04 10:15:00,80.48,80.52,80.32,80.47,47200.0,57.6071,57.6357,57.4926,57.5999,47200.0
2006-08-04 10:20:00,80.48,80.48,80.25,80.25,48800.0,57.6071,57.6071,57.4425,57.4425,48800.0
2006-08-04 10:25:00,80.25,80.41,80.25,80.29,26100.0,57.4425,57.557,57.4425,57.4711,26100.0
2006-08-04 10:30:00,80.29,80.5,80.29,80.3,62100.0,57.4711,57.6214,57.4711,57.4782,62100.0
2006-08-04 10:35:00,80.3,80.35,80.25,80.33,35500.0,57.4782,57.514,57.4425,57.4997,35500.0
2006-08-04 10:40:00,80.34,80.36,80.23,80.23,28800.0,57.5069,57.5212,57.4281,57.4281,28800.0
2006-08-04 10:45:00,80.23,80.4,80.21,80.38,37100.0,57.4281,57.5498,57.4138,57.5355,37100.0
2006-08-04 10:50:00,80.4,80.5,80.3,80.43,31200.0,57.5498,57.6214,57.4782,57.5713,31200.0
2006-08-04 10:55:00,80.45,80.53,80.37,80.39,25400.0,57.5856,57.6429,57.5284,57.5427,25400.0
2006-08-04 11:00:00,80.37,80.44,80.3,80.31,19800.0,57.5284,57.5785,57.4782,57.4854,19800.0
2006-08-04 11:05:00,80.3,80.42,80.26,80.35,31300.0,57.4782,57.5641,57.4496,57.514,31300.0
2006-08-04 11:10:00,80.33,80.45,80.3,80.45,27400.0,57.4997,57.5856,57.4782,57.5856,27400.0
2006-08-04 11:15:00,80.45,80.6,80.45,80.56,26700.0,57.5856,57.693,57.5856,57.6644,26700.0
2006-08-04 11:20:00,80.56,80.69,80.5,80.62,40700.0,57.6644,57.7574,57.6214,57.7073,40700.0
2006-08-04 11:25:00,80.62,80.62,80.47,80.52,22800.0,57.7073,57.7073,57.5999,57.6357,22800.0
2006-08-04 11:30:00,80.52,80.7,80.41,80.41,34100.0,57.6357,57.7646,57.557,57.557,34100.0
2006-08-04 11:35:00,80.41,80.41,80.3,80.34,25600.0,57.557,57.557,57.4782,57.5069,25600.0
2006-08-04 11:40:00,80.34,80.37,80.27,80.34,30500.0,57.5069,57.5284,57.4568,57.5069,30500.0
2006-08-04 11:45:00,80.37,80.5,80.35,80.38,17600.0,57.5284,57.6214,57.514,57.5355,17600.0
2006-08-04 11:50:00,80.38,80.39,80.25,80.29,32700.0,57.5355,57.5427,57.4425,57.4711,32700.0
2006-08-04 11:55:00,80.29,80.35,80.18,80.18,35400.0,57.4711,57.514,57.3924,57.3924,35400.0
2006-08-04 12:00:00,80.19,80.46,80.18,80.42,32900.0,57.3995,57.5928,57.3924,57.5641,32900.0
2006-08-04 12:05:00,80.37,80.45,80.25,80.33,40400.0,57.5284,57.5856,57.4425,57.4997,40400.0
2006-08-04 12:10:00,80.32,80.37,80.27,80.33,33000.0,57.4926,57.5284,57.4568,57.4997,33000.0
2006-08-04 12:15:00,80.35,80.35,80.17,80.24,41400.0,57.514,57.514,57.3852,57.4353,41400.0
2006-08-04 12:20:00,80.22,80.36,80.13,80.14,33500.0,57.421,57.5212,57.3566,57.3637,33500.0
2006-08-04 12:25:00,80.15,80.33,80.08,80.29,34200.0,57.3709,57.4997,57.3208,57.4711,34200.0
2006-08-04 12:30:00,80.28,80.37,80.18,80.18,39100.0,57.4639,57.5284,57.3924,57.3924,39100.0
2006-08-04 12:35:00,80.19,80.25,80.04,80.13,55100.0,57.3995,57.4425,57.2921,57.3566,55100.0
2006-08-04 12:40:00,80.14,80.21,80.08,80.16,25700.0,57.3637,57.4138,57.3208,57.378,25700.0
2006-08-04 12:45:00,80.18,80.27,80.11,80.11,20200.0,57.3924,57.4568,57.3422,57.3422,20200.0
2006-08-04 12:50:00,80.16,80.18,80.13,80.18,11000.0,57.378,57.3924,57.3566,57.3924,11000.0
2006-08-04 12:55:00,80.18,80.29,80.13,80.29,25300.0,57.3924,57.4711,57.3566,57.4711,25300.0
2006-08-04 13:00:00,80.29,80.34,80.25,80.31,20500.0,57.4711,57.5069,57.4425,57.4854,20500.0
2006-08-04 13:05:00,80.29,80.32,80.26,80.28,27000.0,57.4711,57.4926,57.4496,57.4639,27000.0
2006-08-04 13:10:00,80.29,80.33,80.01,80.06,42300.0,57.4711,57.4997,57.2707,57.3065,42300.0
2006-08-04 13:15:00,80.08,80.1,79.94,80.06,51800.0,57.3208,57.3351,57.2206,57.3065,51800.0
2006-08-04 13:20:00,80.06,80.14,79.94,79.94,31400.0,57.3065,57.3637,57.2206,57.2206,31400.0
2006-08-04 13:25:00,79.94,80.12,79.86,79.99,29000.0,57.2206,57.3494,57.1633,57.2564,29000.0
2006-08-04 13:30:00,79.99,80.02,79.96,80.0,24200.0,57.2564,57.2778,57.2349,57.2635,24200.0
2006-08-04 13:35:00,80.0,80.0,79.62,79.69,38900.0,57.2635,57.2635,56.9915,57.0416,38900.0
2006-08-04 13:40:00,79.7,79.77,79.6,79.64,44000.0,57.0488,57.0989,56.9772,57.0058,44000.0
2006-08-04 13:45:00,79.63,79.7,79.58,79.62,28800.0,56.9987,57.0488,56.9629,56.9915,28800.0
2006-08-04 13:50:00,79.63,79.63,79.41,79.41,53000.0,56.9987,56.9987,56.8412,56.8412,53000.0
2006-08-04 13:55:00,79.44,79.55,79.33,79.49,74200.0,56.8627,56.9414,56.7839,56.8985,74200.0
2006-08-04 14:00:00,79.51,79.63,79.47,79.63,47000.0,56.9128,56.9987,56.8841,56.9987,47000.0
2006-08-04 14:05:00,79.64,79.7,79.59,79.68,27800.0,57.0058,57.0488,56.97,57.0345,27800.0
2006-08-04 14:10:00,79.7,79.77,79.65,79.65,28000.0,57.0488,57.0989,57.013,57.013,28000.0
2006-08-04 14:15:00,79.64,79.64,79.47,79.53,30800.0,57.0058,57.0058,56.8841,56.9271,30800.0
2006-08-04 14:20:00,79.53,79.6,79.38,79.44,30300.0,56.9271,56.9772,56.8197,56.8627,30300.0
2006-08-04 14:25:00,79.43,79.55,79.28,79.29,59300.0,56.8555,56.9414,56.7481,56.7553,59300.0
2006-08-04 14:30:00,79.28,79.41,79.21,79.32,72600.0,56.7481,56.8412,56.698,56.7768,72600.0
2006-08-04 14:35:00,79.33,79.48,79.31,79.48,39500.0,56.7839,56.8913,56.7696,56.8913,39500.0
2006-08-04 14:40:00,79.5,79.58,79.31,79.4,33900.0,56.9056,56.9629,56.7696,56.834,33900.0
2006-08-04 14:45:00,79.41,79.42,79.21,79.31,34300.0,56.8412,56.8483,56.698,56.7696,34300.0
2006-08-04 14:50:00,79.31,79.48,79.2,79.31,47300.0,56.7696,56.8913,56.6909,56.7696,47300.0
2006-08-04 14:55:00,79.31,79.37,79.17,79.24,28200.0,56.7696,56.8126,56.6694,56.7195,28200.0
2006-08-04 15:00:00,79.24,79.29,79.22,79.26,33700.0,56.7195,56.7553,56.7052,56.7338,33700.0
2006-08-04 15:05:00,79.24,79.32,79.15,79.32,35500.0,56.7195,56.7768,56.6551,56.7768,35500.0
2006-08-04 15:10:00,79.32,79.4,79.18,79.4,39000.0,56.7768,56.834,56.6766,56.834,39000.0
2006-08-04 15:15:00,79.38,79.38,79.24,79.25,44300.0,56.8197,56.8197,56.7195,56.7267,44300.0
2006-08-04 15:20:00,79.25,79.31,79.16,79.31,50000.0,56.7267,56.7696,56.6622,56.7696,50000.0
2006-08-04 15:25:00,79.3,79.45,79.3,79.42,43500.0,56.7625,56.8698,56.7625,56.8483,43500.0
2006-08-04 15:30:00,79.43,79.48,79.41,79.41,23600.0,56.8555,56.8913,56.8412,56.8412,23600.0
2006-08-04 15:35:00,79.41,79.42,79.33,79.41,66000.0,56.8412,56.8483,56.7839,56.8412,66000.0
2006-08-04 15:40:00,79.4,79.46,79.38,79.41,54300.0,56.834,56.877,56.8197,56.8412,54300.0
2006-08-04 15:45:00,79.42,79.6,79.41,79.6,41100.0,56.8483,56.9772,56.8412,56.9772,41100.0
2006-08-04 15:50:00,79.66,79.72,79.55,79.64,49400.0,57.0201,57.0631,56.9414,57.0058,49400.0
2006-08-04 15:55:00,79.64,79.64,79.41,79.5,113300.0,57.0058,57.0058,56.8412,56.9056,113300.0
2006-08-07 09:30:00,79.1,79.11,78.65,78.67,102200.0,56.6193,56.6265,56.2972,56.3115,102200.0
2006-08-07 09:35:00,78.65,79.07,78.62,79.07,60900.0,56.2972,56.5978,56.2757,56.5978,60900.0
2006-08-07 09:40:00,79.08,79.09,78.69,78.91,64800.0,56.605,56.6121,56.3258,56.4833,64800.0
2006-08-07 09:45:00,78.9,79.1,78.73,78.74,37800.0,56.4761,56.6193,56.3545,56.3616,37800.0
2006-08-07 09:50:00,78.74,79.01,78.65,78.78,46500.0,56.3616,56.5549,56.2972,56.3902,46500.0
2006-08-07 09:55:00,78.78,78.96,78.75,78.94,49300.0,56.3902,56.5191,56.3688,56.5048,49300.0
2006-08-07 10:00:00,78.94,78.94,78.67,78.7,20000.0,56.5048,56.5048,56.3115,56.333,20000.0
2006-08-07 10:05:00,78.77,78.88,78.74,78.85,16300.0,56.3831,56.4618,56.3616,56.4403,16300.0
2006-08-07 10:10:00,78.83,78.94,78.71,78.82,41100.0,56.426,56.5048,56.3401,56.4189,41100.0
2006-08-07 10:15:00,78.8,79.0,78.74,78.81,38500.0,56.4046,56.5477,56.3616,56.4117,38500.0
2006-08-07 10:20:00,78.81,79.0,78.74,78.95,27000.0,56.4117,56.5477,56.3616,56.5119,27000.0
2006-08-07 10:25:00,78.96,79.0,78.85,78.85,9300.0,56.5191,56.5477,56.4403,56.4403,9300.0
2006-08-07 10:30:00,78.84,79.04,78.81,79.01,18900.0,56.4332,56.5763,56.4117,56.5549,18900.0
2006-08-07 10:35:00,79.02,79.16,79.0,79.07,49600.0,56.562,56.6622,56.5477,56.5978,49600.0
2006-08-07 10:40:00,79.07,79.23,78.85,78.85,46200.0,56.5978,56.7123,56.4403,56.4403,46200.0
2006-08-07 10:45:00,78.85,79.02,78.78,79.0,40000.0,56.4403,56.562,56.3902,56.5477,40000.0
2006-08-07 10:50:00,78.98,79.06,78.91,78.98,38400.0,56.5334,56.5907,56.4833,56.5334,38400.0
2006-08-07 10:55:00,78.99,79.05,78.95,78.96,25500.0,56.5406,56.5835,56.5119,56.5191,25500.0
2006-08-07 11:00:00,78.96,78.96,78.82,78.94,55100.0,56.5191,56.5191,56.4189,56.5048,55100.0
2006-08-07 11:05:00,78.93,78.94,78.87,78.9,58400.0,56.4976,56.5048,56.4547,56.4761,58400.0
2006-08-07 11:10:00,78.9,78.92,78.8,78.86,41300.0,56.4761,56.4905,56.4046,56.4475,41300.0
2006-08-07 11:15:00,78.85,78.91,78.83,78.88,28300.0,56.4403,56.4833,56.426,56.4618,28300.0
2006-08-07 11:20:00,78.89,78.91,78.85,78.89,20200.0,56.469,56.4833,56.4403,56.469,20200.0
2006-08-07 11:25:00,78.89,78.91,78.86,78.86,19400.0,56.469,56.4833,56.4475,56.4475,19400.0
2006-08-07 11:30:00,78.87,78.9,78.83,78.88,37000.0,56.4547,56.4761,56.426,56.4618,37000.0
2006-08-07 11:35:00,78.9,79.02,78.88,79.0,26500.0,56.4761,56.562,56.4618,56.5477,26500.0
2006-08-07 11:40:00,79.0,79.02,78.95,78.95,26700.0,56.5477,56.562,56.5119,56.5119,26700.0
2006-08-07 11:45:00,78.96,79.03,78.95,79.02,26100.0,56.5191,56.5692,56.5119,56.562,26100.0
2006-08-07 11:50:00,79.03,79.08,78.99,79.08,22400.0,56.5692,56.605,56.5406,56.605,22400.0
2006-08-07 11:55:00,79.07,79.08,78.96,79.07,14800.0,56.5978,56.605,56.5191,56.5978,14800.0
2006-08-07 12:00:00,79.07,79.09,79.06,79.08,21000.0,56.5978,56.6121,56.5907,56.605,21000.0
2006-08-07 12:05:00,79.07,79.07,79.0,79.02,14800.0,56.5978,56.5978,56.5477,56.562,14800.0
2006-08-07 12:10:00,79.02,79.08,78.99,79.02,31300.0,56.562,56.605,56.5406,56.562,31300.0
2006-08-07 12:15:00,79.02,79.02,78.94,78.94,10700.0,56.562,56.562,56.5048,56.5048,10700.0
2006-08-07 12:20:00,78.94,79.0,78.9,78.9,21300.0,56.5048,56.5477,56.4761,56.4761,21300.0
2006-08-07 12:25:00,78.91,79.03,78.91,78.97,38200.0,56.4833,56.5692,56.4833,56.5262,38200.0
2006-08-07 12:30:00,78.97,79.1,78.97,79.1,38800.0,56.5262,56.6193,56.5262,56.6193,38800.0
2006-08-07 12:35:00,79.1,79.23,79.03,79.23,43300.0,56.6193,56.7123,56.5692,56.7123,43300.0
2006-08-07 12:40:00,79.25,79.46,79.23,79.34,61100.0,56.7267,56.877,56.7123,56.7911,61100.0
2006-08-07 12:45:00,79.33,79.39,79.29,79.36,38200.0,56.7839,56.8269,56.7553,56.8054,38200.0
2006-08-07 12:50:00,79.35,79.36,79.26,79.28,27000.0,56.7982,56.8054,56.7338,56.7481,27000.0
2006-08-07 12:55:00,79.28,79.32,79.17,79.22,30700.0,56.7481,56.7768,56.6694,56.7052,30700.0
2006-08-07 13:00:00,79.22,79.4,79.09,79.26,51100.0,56.7052,56.834,56.6121,56.7338,51100.0
2006-08-07 13:05:00,79.26,79.26,79.14,79.19,23500.0,56.7338,56.7338,56.6479,56.6837,23500.0
2006-08-07 13:10:00,79.17,79.29,79.15,79.27,11100.0,56.6694,56.7553,56.6551,56.741,11100.0
2006-08-07 13:15:00,79.3,79.32,79.18,79.29,28400.0,56.7625,56.7768,56.6766,56.7553,28400.0
2006-08-07 13:20:00,79.31,79.4,79.27,79.4,40800.0,56.7696,56.834,56.741,56.834,40800.0
2006-08-07 13:25:00,79.39,79.5,79.39,79.46,26000.0,56.8269,56.9056,56.8269,56.877,26000.0
2006-08-07 13:30:00,79.47,79.66,79.47,79.58,25700.0,56.8841,57.0201,56.8841,56.9629,25700.0
2006-08-07 13:35:00,79.57,79.6,79.49,79.6,24500.0,56.9557,56.9772,56.8985,56.9772,24500.0
2006-08-07 13:40:00,79.59,79.67,79.57,79.57,13200.0,56.97,57.0273,56.9557,56.9557,13200.0
2006-08-07 13:45:00,79.58,79.68,79.48,79.65,36800.0,56.9629,57.0345,56.8913,57.013,36800.0
2006-08-07 13:50:00,79.65,79.67,79.56,79.65,36500.0,57.013,57.0273,56.9486,57.013,36500.0
2006-08-07 13:55:00,79.68,79.68,79.53,79.6,21800.0,57.0345,57.0345,56.9271,56.9772,21800.0
2006-08-07 14:00:00,79.58,79.65,79.49,79.56,40300.0,56.9629,57.013,56.8985,56.9486,40300.0
2006-08-07 14:05:00,79.55,79.6,79.48,79.55,27400.0,56.9414,56.9772,56.8913,56.9414,27400.0
2006-08-07 14:10:00,79.53,79.62,79.5,79.58,16800.0,56.9271,56.9915,56.9056,56.9629,16800.0
2006-08-07 14:15:00,79.57,79.73,79.56,79.73,18200.0,56.9557,57.0702,56.9486,57.0702,18200.0
2006-08-07 14:20:00,79.73,79.73,79.53,79.57,32600.0,57.0702,57.0702,56.9271,56.9557,32600.0
2006-08-07 14:25:00,79.57,79.6,79.52,79.57,51800.0,56.9557,56.9772,56.9199,56.9557,51800.0
2006-08-07 14:30:00,79.57,79.63,79.48,79.57,39700.0,56.9557,56.9987,56.8913,56.9557,39700.0
2006-08-07 14:35:00,79.58,79.63,79.51,79.6,43900.0,56.9629,56.9987,56.9128,56.9772,43900.0
2006-08-07 14:40:00,79.58,79.61,79.46,79.5,52500.0,56.9629,56.9844,56.877,56.9056,52500.0
2006-08-07 14:45:00,79.54,79.67,79.49,79.6,29600.0,56.9342,57.0273,56.8985,56.9772,29600.0
2006-08-07 14:50:00,79.6,79.84,79.6,79.76,54300.0,56.9772,57.149,56.9772,57.0917,54300.0
2006-08-07 14:55:00,79.76,79.83,79.73,79.79,35200.0,57.0917,57.1418,57.0702,57.1132,35200.0
2006-08-07 15:00:00,79.78,79.78,79.62,79.67,46400.0,57.106,57.106,56.9915,57.0273,46400.0
2006-08-07 15:05:00,79.68,79.83,79.66,79.79,95100.0,57.0345,57.1418,57.0201,57.1132,95100.0
2006-08-07 15:10:00,79.81,79.9,79.72,79.9,48600.0,57.1275,57.1919,57.0631,57.1919,48600.0
2006-08-07 15:15:00,79.9,79.95,79.73,79.76,79500.0,57.1919,57.2277,57.0702,57.0917,79500.0
2006-08-07 15:20:00,79.76,79.9,79.74,79.86,49500.0,57.0917,57.1919,57.0774,57.1633,49500.0
2006-08-07 15:25:00,79.86,79.86,79.74,79.79,27600.0,57.1633,57.1633,57.0774,57.1132,27600.0
2006-08-07 15:30:00,79.79,79.79,79.65,79.72,55600.0,57.1132,57.1132,57.013,57.0631,55600.0
2006-08-07 15:35:00,79.72,79.79,79.68,79.79,47900.0,57.0631,57.1132,57.0345,57.1132,47900.0
2006-08-07 15:40:00,79.79,79.79,79.59,79.72,60800.0,57.1132,57.1132,56.97,57.0631,60800.0
2006-08-07 15:45:00,79.72,79.75,79.61,79.69,122600.0,57.0631,57.0846,56.9844,57.0416,122600.0
2006-08-07 15:50:00,79.69,79.81,79.68,79.81,63400.0,57.0416,57.1275,57.0345,57.1275,63400.0
2006-08-07 15:55:00,79.81,79.83,79.78,79.83,79800.0,57.1275,57.1418,57.106,57.1418,79800.0
2006-08-08 09:30:00,79.55,79.95,79.39,79.95,86400.0,56.9414,57.2277,56.8269,57.2277,86400.0
2006-08-08 09:35:00,79.9,80.04,79.81,79.96,68300.0,57.1919,57.2921,57.1275,57.2349,68300.0
2006-08-08 09:40:00,79.96,80.1,79.81,79.88,54600.0,57.2349,57.3351,57.1275,57.1776,54600.0
2006-08-08 09:45:00,79.92,80.2,79.89,80.13,45000.0,57.2062,57.4067,57.1848,57.3566,45000.0
2006-08-08 09:50:00,80.14,80.44,80.14,80.41,79800.0,57.3637,57.5785,57.3637,57.557,79800.0
2006-08-08 09:55:00,80.43,80.45,80.24,80.3,51500.0,57.5713,57.5856,57.4353,57.4782,51500.0
2006-08-08 10:00:00,80.38,80.7,80.37,80.64,65200.0,57.5355,57.7646,57.5284,57.7216,65200.0
2006-08-08 10:05:00,80.61,80.69,80.49,80.58,110300.0,57.7001,57.7574,57.6142,57.6787,110300.0
2006-08-08 10:10:00,80.52,80.54,80.4,80.4,30800.0,57.6357,57.65,57.5498,57.5498,30800.0
2006-08-08 10:15:00,80.4,80.46,80.35,80.42,29400.0,57.5498,57.5928,57.514,57.5641,29400.0
2006-08-08 10:20:00,80.46,80.5,80.37,80.38,30400.0,57.5928,57.6214,57.5284,57.5355,30400.0
2006-08-08 10:25:00,80.37,80.66,80.35,80.65,29400.0,57.5284,57.7359,57.514,57.7288,29400.0
2006-08-08 10:30:00,80.65,80.67,80.56,80.6,56000.0,57.7288,57.7431,57.6644,57.693,56000.0
2006-08-08 10:35:00,80.62,80.8,80.62,80.74,63200.0,57.7073,57.8361,57.7073,57.7932,63200.0
2006-08-08 10:40:00,80.71,80.83,80.7,80.81,55200.0,57.7717,57.8576,57.7646,57.8433,55200.0
2006-08-08 10:45:00,80.8,80.81,80.7,80.75,50400.0,57.8361,57.8433,57.7646,57.8004,50400.0
2006-08-08 10:50:00,80.75,80.75,80.55,80.57,32700.0,57.8004,57.8004,57.6572,57.6715,32700.0
2006-08-08 10:55:00,80.57,80.62,80.56,80.56,35800.0,57.6715,57.7073,57.6644,57.6644,35800.0
2006-08-08 11:00:00,80.56,80.59,80.39,80.47,106400.0,57.6644,57.6858,57.5427,57.5999,106400.0
2006-08-08 11:05:00,80.46,80.55,80.4,80.42,27500.0,57.5928,57.6572,57.5498,57.5641,27500.0
2006-08-08 11:10:00,80.41,80.46,80.28,80.28,53700.0,57.557,57.5928,57.4639,57.4639,53700.0
2006-08-08 11:15:00,80.28,80.4,80.23,80.34,62900.0,57.4639,57.5498,57.4281,57.5069,62900.0
2006-08-08 11:20:00,80.35,80.36,80.26,80.26,42500.0,57.514,57.5212,57.4496,57.4496,42500.0
2006-08-08 11:25:00,80.26,80.42,80.24,80.36,36500.0,57.4496,57.5641,57.4353,57.5212,36500.0
2006-08-08 11:30:00,80.34,80.34,80.27,80.33,36300.0,57.5069,57.5069,57.4568,57.4997,36300.0
2006-08-08 11:35:00,80.33,80.33,80.25,80.29,28100.0,57.4997,57.4997,57.4425,57.4711,28100.0
2006-08-08 11:40:00,80.28,80.38,80.25,80.33,30900.0,57.4639,57.5355,57.4425,57.4997,30900.0
2006-08-08 11:45:00,80.34,80.47,80.34,80.39,52100.0,57.5069,57.5999,57.5069,57.5427,52100.0
2006-08-08 11:50:00,80.4,80.4,80.32,80.33,37600.0,57.5498,57.5498,57.4926,57.4997,37600.0
2006-08-08 11:55:00,80.32,80.32,80.2,80.3,33800.0,57.4926,57.4926,57.4067,57.4782,33800.0
2006-08-08 12:00:00,80.21,80.25,80.2,80.22,34100.0,57.4138,57.4425,57.4067,57.421,34100.0
2006-08-08 12:05:00,80.23,80.27,80.21,80.27,28500.0,57.4281,57.4568,57.4138,57.4568,28500.0
2006-08-08 12:10:00,80.24,80.24,80.17,80.18,20500.0,57.4353,57.4353,57.3852,57.3924,20500.0
2006-08-08 12:15:00,80.18,80.27,80.18,80.24,39800.0,57.3924,57.4568,57.3924,57.4353,39800.0
2006-08-08 12:20:00,80.26,80.39,80.26,80.38,64100.0,57.4496,57.5427,57.4496,57.5355,64100.0
2006-08-08 12:25:00,80.4,80.4,80.17,80.17,56800.0,57.5498,57.5498,57.3852,57.3852,56800.0
2006-08-08 12:30:00,80.17,80.35,80.17,80.22,42000.0,57.3852,57.514,57.3852,57.421,42000.0
2006-08-08 12:35:00,80.25,80.31,80.25,80.3,29900.0,57.4425,57.4854,57.4425,57.4782,29900.0
2006-08-08 12:40:00,80.29,80.3,80.25,80.26,22100.0,57.4711,57.4782,57.4425,57.4496,22100.0
2006-08-08 12:45:00,80.25,80.3,80.21,80.3,19700.0,57.4425,57.4782,57.4138,57.4782,19700.0
2006-08-08 12:50:00,80.29,80.42,80.29,80.39,42800.0,57.4711,57.5641,57.4711,57.5427,42800.0
2006-08-08 12:55:00,80.39,80.39,80.26,80.29,41200.0,57.5427,57.5427,57.4496,57.4711,41200.0
2006-08-08 13:00:00,80.3,80.34,80.26,80.32,30500.0,57.4782,57.5069,57.4496,57.4926,30500.0
2006-08-08 13:05:00,80.33,80.36,80.33,80.36,24500.0,57.4997,57.5212,57.4997,57.5212,24500.0
2006-08-08 13:10:00,80.36,80.36,80.24,80.31,11900.0,57.5212,57.5212,57.4353,57.4854,11900.0
2006-08-08 13:15:00,80.32,80.36,80.25,80.28,30600.0,57.4926,57.5212,57.4425,57.4639,30600.0
2006-08-08 13:20:00,80.3,80.3,80.23,80.25,8300.0,57.4782,57.4782,57.4281,57.4425,8300.0
2006-08-08 13:25:00,80.25,80.28,80.24,80.25,10200.0,57.4425,57.4639,57.4353,57.4425,10200.0
2006-08-08 13:30:00,80.25,80.25,80.1,80.15,17100.0,57.4425,57.4425,57.3351,57.3709,17100.0
2006-08-08 13:35:00,80.15,80.21,80.15,80.17,12800.0,57.3709,57.4138,57.3709,57.3852,12800.0
2006-08-08 13:40:00,80.16,80.2,80.07,80.07,55900.0,57.378,57.4067,57.3136,57.3136,55900.0
2006-08-08 13:45:00,80.09,80.16,80.06,80.1,24500.0,57.3279,57.378,57.3065,57.3351,24500.0
2006-08-08 13:50:00,80.1,80.23,80.08,80.16,57900.0,57.3351,57.4281,57.3208,57.378,57900.0
2006-08-08 13:55:00,80.15,80.16,80.01,80.07,62800.0,57.3709,57.378,57.2707,57.3136,62800.0
2006-08-08 14:00:00,80.07,80.08,79.95,79.98,38100.0,57.3136,57.3208,57.2277,57.2492,38100.0
2006-08-08 14:05:00,79.97,79.99,79.68,79.7,103200.0,57.242,57.2564,57.0345,57.0488,103200.0
2006-08-08 14:10:00,79.7,79.88,79.56,79.87,75200.0,57.0488,57.1776,56.9486,57.1705,75200.0
2006-08-08 14:15:00,79.87,79.95,79.64,79.81,81600.0,57.1705,57.2277,57.0058,57.1275,81600.0
2006-08-08 14:20:00,79.79,79.97,79.3,79.45,111300.0,57.1132,57.242,56.7625,56.8698,111300.0
2006-08-08 14:25:00,79.3,79.45,78.82,78.96,120400.0,56.7625,56.8698,56.4189,56.5191,120400.0
2006-08-08 14:30:00,78.99,79.22,78.93,79.04,170000.0,56.5406,56.7052,56.4976,56.5763,170000.0
2006-08-08 14:35:00,79.0,79.08,78.81,78.86,62200.0,56.5477,56.605,56.4117,56.4475,62200.0
2006-08-08 14:40:00,78.87,79.3,78.87,79.21,76400.0,56.4547,56.7625,56.4547,56.698,76400.0
2006-08-08 14:45:00,79.22,79.22,78.82,78.97,70400.0,56.7052,56.7052,56.4189,56.5262,70400.0
2006-08-08 14:50:00,78.92,79.0,78.78,78.88,64800.0,56.4905,56.5477,56.3902,56.4618,64800.0
2006-08-08 14:55:00,78.86,78.86,78.63,78.71,78400.0,56.4475,56.4475,56.2829,56.3401,78400.0
2006-08-08 15:00:00,78.72,78.85,78.52,78.61,49200.0,56.3473,56.4403,56.2041,56.2686,49200.0
2006-08-08 15:05:00,78.62,78.69,78.5,78.63,60900.0,56.2757,56.3258,56.1898,56.2829,60900.0
2006-08-08 15:10:00,78.61,78.65,78.4,78.42,36300.0,56.2686,56.2972,56.1182,56.1326,36300.0
2006-08-08 15:15:00,78.42,78.52,78.21,78.26,58500.0,56.1326,56.2041,55.9822,56.018,58500.0
2006-08-08 15:20:00,78.26,78.3,78.02,78.26,94400.0,56.018,56.0467,55.8462,56.018,94400.0
2006-08-08 15:25:00,78.22,78.39,78.21,78.23,58400.0,55.9894,56.1111,55.9822,55.9966,58400.0
2006-08-08 15:30:00,78.23,78.23,77.93,77.97,102700.0,55.9966,55.9966,55.7818,55.8104,102700.0
2006-08-08 15:35:00,78.01,78.16,77.92,78.0,105200.0,55.8391,55.9464,55.7747,55.8319,105200.0
2006-08-08 15:40:00,78.01,78.08,77.9,77.91,140000.0,55.8391,55.8892,55.7603,55.7675,140000.0
2006-08-08 15:45:00,77.91,78.31,77.84,78.3,178200.0,55.7675,56.0538,55.7174,56.0467,178200.0
2006-08-08 15:50:00,78.3,78.5,78.23,78.36,140500.0,56.0467,56.1898,55.9966,56.0896,140500.0
2006-08-08 15:55:00,78.36,78.44,78.25,78.26,151900.0,56.0896,56.1469,56.0109,56.018,151900.0
2006-08-09 09:30:00,78.25,78.53,78.25,78.52,112100.0,56.2286,56.4298,56.2286,56.4227,112100.0
2006-08-09 09:35:00,78.5,78.6,78.33,78.33,73000.0,56.4083,56.4801,56.2861,56.2861,73000.0
2006-08-09 09:40:00,78.33,78.65,78.3,78.5,71100.0,56.2861,56.5161,56.2646,56.4083,71100.0
2006-08-09 09:45:00,78.47,78.69,78.4,78.65,105900.0,56.3867,56.5448,56.3364,56.5161,105900.0
2006-08-09 09:50:00,78.66,78.77,78.49,78.77,62300.0,56.5233,56.6023,56.4011,56.6023,62300.0
2006-08-09 09:55:00,78.76,78.76,78.57,78.69,54400.0,56.5951,56.5951,56.4586,56.5448,54400.0
2006-08-09 10:00:00,78.66,78.75,78.6,78.71,81700.0,56.5233,56.5879,56.4801,56.5592,81700.0
2006-08-09 10:05:00,78.65,78.85,78.65,78.76,64500.0,56.5161,56.6598,56.5161,56.5951,64500.0
2006-08-09 10:10:00,78.77,79.02,78.77,78.91,49200.0,56.6023,56.7819,56.6023,56.7029,49200.0
2006-08-09 10:15:00,78.92,78.92,78.76,78.81,73700.0,56.7101,56.7101,56.5951,56.631,73700.0
2006-08-09 10:20:00,78.8,78.85,78.71,78.82,63200.0,56.6239,56.6598,56.5592,56.6382,63200.0
2006-08-09 10:25:00,78.77,78.8,78.63,78.64,25800.0,56.6023,56.6239,56.5017,56.5089,25800.0
2006-08-09 10:30:00,78.64,78.68,78.52,78.52,43200.0,56.5089,56.5376,56.4227,56.4227,43200.0
2006-08-09 10:35:00,78.52,78.72,78.52,78.68,51600.0,56.4227,56.5664,56.4227,56.5376,51600.0
2006-08-09 10:40:00,78.63,78.7,78.6,78.61,21100.0,56.5017,56.552,56.4801,56.4873,21100.0
2006-08-09 10:45:00,78.6,78.6,78.43,78.49,73500.0,56.4801,56.4801,56.358,56.4011,73500.0
2006-08-09 10:50:00,78.52,78.65,78.49,78.54,41600.0,56.4227,56.5161,56.4011,56.437,41600.0
2006-08-09 10:55:00,78.54,78.54,78.32,78.39,61300.0,56.437,56.437,56.2789,56.3292,61300.0
2006-08-09 11:00:00,78.39,78.53,78.39,78.47,47400.0,56.3292,56.4298,56.3292,56.3867,47400.0
2006-08-09 11:05:00,78.47,78.58,78.46,78.58,26700.0,56.3867,56.4658,56.3795,56.4658,26700.0
2006-08-09 11:10:00,78.58,78.59,78.42,78.44,46700.0,56.4658,56.473,56.3508,56.3652,46700.0
2006-08-09 11:15:00,78.42,78.59,78.41,78.52,99500.0,56.3508,56.473,56.3436,56.4227,99500.0
2006-08-09 11:20:00,78.5,78.53,78.44,78.48,19200.0,56.4083,56.4298,56.3652,56.3939,19200.0
2006-08-09 11:25:00,78.48,78.59,78.47,78.59,14900.0,56.3939,56.473,56.3867,56.473,14900.0
2006-08-09 11:30:00,78.59,78.67,78.57,78.59,60400.0,56.473,56.5304,56.4586,56.473,60400.0
2006-08-09 11:35:00,78.59,78.63,78.59,78.62,19500.0,56.473,56.5017,56.473,56.4945,19500.0
2006-08-09 11:40:00,78.61,78.8,78.6,78.77,43300.0,56.4873,56.6239,56.4801,56.6023,43300.0
2006-08-09 11:45:00,78.77,78.84,78.76,78.82,55100.0,56.6023,56.6526,56.5951,56.6382,55100.0
2006-08-09 11:50:00,78.83,78.85,78.64,78.64,63400.0,56.6454,56.6598,56.5089,56.5089,63400.0
2006-08-09 11:55:00,78.64,78.68,78.58,78.62,27400.0,56.5089,56.5376,56.4658,56.4945,27400.0
2006-08-09 12:00:00,78.62,78.76,78.59,78.75,17300.0,56.4945,56.5951,56.473,56.5879,17300.0
2006-08-09 12:05:00,78.74,78.76,78.66,78.71,12400.0,56.5807,56.5951,56.5233,56.5592,12400.0
2006-08-09 12:10:00,78.71,78.71,78.57,78.62,25200.0,56.5592,56.5592,56.4586,56.4945,25200.0
2006-08-09 12:15:00,78.62,78.67,78.5,78.58,31000.0,56.4945,56.5304,56.4083,56.4658,31000.0
2006-08-09 12:20:00,78.62,78.7,78.6,78.7,22400.0,56.4945,56.552,56.4801,56.552,22400.0
2006-08-09 12:25:00,78.69,78.75,78.69,78.71,19000.0,56.5448,56.5879,56.5448,56.5592,19000.0
2006-08-09 12:30:00,78.71,78.73,78.7,78.72,12400.0,56.5592,56.5736,56.552,56.5664,12400.0
2006-08-09 12:35:00,78.7,78.79,78.67,78.76,34700.0,56.552,56.6167,56.5304,56.5951,34700.0
2006-08-09 12:40:00,78.77,78.77,78.72,78.72,7400.0,56.6023,56.6023,56.5664,56.5664,7400.0
2006-08-09 12:45:00,78.72,78.75,78.68,78.69,30400.0,56.5664,56.5879,56.5376,56.5448,30400.0
2006-08-09 12:50:00,78.69,78.72,78.69,78.7,27600.0,56.5448,56.5664,56.5448,56.552,27600.0
2006-08-09 12:55:00,78.7,78.72,78.66,78.7,29700.0,56.552,56.5664,56.5233,56.552,29700.0
2006-08-09 13:00:00,78.7,78.7,78.58,78.66,19600.0,56.552,56.552,56.4658,56.5233,19600.0
2006-08-09 13:05:00,78.65,78.65,78.59,78.65,24500.0,56.5161,56.5161,56.473,56.5161,24500.0
2006-08-09 13:10:00,78.66,78.67,78.54,78.57,18800.0,56.5233,56.5304,56.437,56.4586,18800.0
2006-08-09 13:15:00,78.58,78.59,78.38,78.44,32000.0,56.4658,56.473,56.3221,56.3652,32000.0
2006-08-09 13:20:00,78.43,78.47,78.36,78.43,35600.0,56.358,56.3867,56.3077,56.358,35600.0
2006-08-09 13:25:00,78.44,78.48,78.4,78.4,25000.0,56.3652,56.3939,56.3364,56.3364,25000.0
2006-08-09 13:30:00,78.4,78.4,78.28,78.32,29700.0,56.3364,56.3364,56.2502,56.2789,29700.0
2006-08-09 13:35:00,78.36,78.48,78.32,78.45,19100.0,56.3077,56.3939,56.2789,56.3724,19100.0
2006-08-09 13:40:00,78.47,78.58,78.45,78.58,15600.0,56.3867,56.4658,56.3724,56.4658,15600.0
2006-08-09 13:45:00,78.56,78.57,78.4,78.4,15500.0,56.4514,56.4586,56.3364,56.3364,15500.0
2006-08-09 13:50:00,78.38,78.51,78.38,78.48,32800.0,56.3221,56.4155,56.3221,56.3939,32800.0
2006-08-09 13:55:00,78.48,78.52,78.32,78.35,27300.0,56.3939,56.4227,56.2789,56.3005,27300.0
2006-08-09 14:00:00,78.34,78.43,78.3,78.3,32100.0,56.2933,56.358,56.2646,56.2646,32100.0
2006-08-09 14:05:00,78.31,78.36,78.18,78.22,87600.0,56.2718,56.3077,56.1783,56.2071,87600.0
2006-08-09 14:10:00,78.23,78.23,77.96,77.96,49900.0,56.2143,56.2143,56.0203,56.0203,49900.0
2006-08-09 14:15:00,77.95,78.05,77.9,77.9,42900.0,56.0131,56.0849,55.9771,55.9771,42900.0
2006-08-09 14:20:00,77.91,78.13,77.9,78.07,33000.0,55.9843,56.1424,55.9771,56.0993,33000.0
2006-08-09 14:25:00,78.08,78.09,77.99,78.0,17300.0,56.1065,56.1137,56.0418,56.049,17300.0
2006-08-09 14:30:00,78.03,78.05,77.76,77.76,51200.0,56.0706,56.0849,55.8765,55.8765,51200.0
2006-08-09 14:35:00,77.75,77.86,77.56,77.65,88400.0,55.8694,55.9484,55.7328,55.7975,88400.0
2006-08-09 14:40:00,77.65,77.78,77.62,77.69,41000.0,55.7975,55.8909,55.7759,55.8262,41000.0
2006-08-09 14:45:00,77.69,77.69,77.44,77.51,63500.0,55.8262,55.8262,55.6466,55.6969,63500.0
2006-08-09 14:50:00,77.51,77.54,77.4,77.46,34900.0,55.6969,55.7185,55.6179,55.661,34900.0
2006-08-09 14:55:00,77.47,77.47,77.19,77.2,80600.0,55.6682,55.6682,55.467,55.4741,80600.0
2006-08-09 15:00:00,77.19,77.23,77.08,77.16,101300.0,55.467,55.4957,55.3879,55.4454,101300.0
2006-08-09 15:05:00,77.16,77.21,77.03,77.04,61900.0,55.4454,55.4813,55.352,55.3592,61900.0
2006-08-09 15:10:00,77.04,77.09,76.96,76.97,76600.0,55.3592,55.3951,55.3017,55.3089,76600.0
2006-08-09 15:15:00,76.96,76.96,76.71,76.84,169100.0,55.3017,55.3017,55.122,55.2154,169100.0
2006-08-09 15:20:00,76.85,77.25,76.85,77.22,91800.0,55.2226,55.5101,55.2226,55.4885,91800.0
2006-08-09 15:25:00,77.23,77.26,76.94,77.0,57400.0,55.4957,55.5173,55.2873,55.3304,57400.0
2006-08-09 15:30:00,77.01,77.15,76.96,77.14,47900.0,55.3376,55.4382,55.3017,55.431,47900.0
2006-08-09 15:35:00,77.13,77.3,77.1,77.2,65800.0,55.4238,55.546,55.4023,55.4741,65800.0
2006-08-09 15:40:00,77.2,77.28,77.2,77.28,47700.0,55.4741,55.5316,55.4741,55.5316,47700.0
2006-08-09 15:45:00,77.26,77.3,77.2,77.3,80800.0,55.5173,55.546,55.4741,55.546,80800.0
2006-08-09 15:50:00,77.3,77.3,77.05,77.06,90400.0,55.546,55.546,55.3664,55.3735,90400.0
2006-08-09 15:55:00,77.06,77.14,77.04,77.14,141400.0,55.3735,55.431,55.3592,55.431,141400.0
2006-08-10 09:30:00,76.8,76.8,76.41,76.42,128800.0,55.1867,55.1867,54.9065,54.9136,128800.0
2006-08-10 09:35:00,76.42,76.42,76.07,76.15,162700.0,54.9136,54.9136,54.6621,54.7196,162700.0
2006-08-10 09:40:00,76.15,76.25,76.01,76.04,115800.0,54.7196,54.7915,54.619,54.6406,115800.0
2006-08-10 09:45:00,76.01,76.06,75.53,75.54,195700.0,54.619,54.655,54.2741,54.2813,195700.0
2006-08-10 09:50:00,75.55,75.98,75.4,75.86,202700.0,54.2885,54.5975,54.1807,54.5112,202700.0
2006-08-10 09:55:00,75.85,76.02,75.75,76.0,157200.0,54.5041,54.6262,54.4322,54.6118,157200.0
2006-08-10 10:00:00,75.99,75.99,75.59,75.59,150400.0,54.6047,54.6047,54.3172,54.3172,150400.0
2006-08-10 10:05:00,75.56,75.57,75.1,75.21,182700.0,54.2957,54.3029,53.9651,54.0442,182700.0
2006-08-10 10:10:00,75.19,75.23,75.07,75.15,96400.0,54.0298,54.0585,53.9436,54.0011,96400.0
2006-08-10 10:15:00,75.15,75.44,75.15,75.27,84400.0,54.0011,54.2094,54.0011,54.0873,84400.0
2006-08-10 10:20:00,75.27,75.28,75.11,75.18,131400.0,54.0873,54.0945,53.9723,54.0226,131400.0
2006-08-10 10:25:00,75.12,75.4,75.11,75.28,84000.0,53.9795,54.1807,53.9723,54.0945,84000.0
2006-08-10 10:30:00,75.3,75.41,75.16,75.28,98300.0,54.1088,54.1879,54.0082,54.0945,98300.0
2006-08-10 10:35:00,75.3,75.6,75.3,75.51,76200.0,54.1088,54.3244,54.1088,54.2597,76200.0
2006-08-10 10:40:00,75.48,75.62,75.45,75.6,57900.0,54.2382,54.3388,54.2166,54.3244,57900.0
2006-08-10 10:45:00,75.62,75.84,75.61,75.83,89500.0,54.3388,54.4969,54.3316,54.4897,89500.0
2006-08-10 10:50:00,75.83,75.98,75.81,75.95,127300.0,54.4897,54.5975,54.4753,54.5759,127300.0
2006-08-10 10:55:00,75.95,76.0,75.83,76.0,84900.0,54.5759,54.6118,54.4897,54.6118,84900.0
2006-08-10 11:00:00,76.0,76.0,75.79,75.97,51000.0,54.6118,54.6118,54.4609,54.5903,51000.0
2006-08-10 11:05:00,75.96,76.01,75.89,75.93,106500.0,54.5831,54.619,54.5328,54.5615,106500.0
2006-08-10 11:10:00,75.95,76.0,75.91,75.97,49400.0,54.5759,54.6118,54.5472,54.5903,49400.0
2006-08-10 11:15:00,75.97,76.25,75.7,75.76,136900.0,54.5903,54.7915,54.3963,54.4394,136900.0
2006-08-10 11:20:00,75.75,75.96,75.75,75.86,71200.0,54.4322,54.5831,54.4322,54.5112,71200.0
2006-08-10 11:25:00,75.86,75.86,75.8,75.85,84600.0,54.5112,54.5112,54.4681,54.5041,84600.0
2006-08-10 11:30:00,75.85,75.85,75.77,75.82,51100.0,54.5041,54.5041,54.4466,54.4825,51100.0
2006-08-10 11:35:00,75.81,75.93,75.81,75.82,46300.0,54.4753,54.5615,54.4753,54.4825,46300.0
2006-08-10 11:40:00,75.82,75.88,75.76,75.84,73200.0,54.4825,54.5256,54.4394,54.4969,73200.0
2006-08-10 11:45:00,75.86,75.98,75.86,75.91,61600.0,54.5112,54.5975,54.5112,54.5472,61600.0
2006-08-10 11:50:00,75.91,75.94,75.75,75.83,65500.0,54.5472,54.5687,54.4322,54.4897,65500.0
2006-08-10 11:55:00,75.81,75.91,75.79,75.88,34300.0,54.4753,54.5472,54.4609,54.5256,34300.0
2006-08-10 12:00:00,75.88,75.96,75.8,75.92,48700.0,54.5256,54.5831,54.4681,54.5544,48700.0
2006-08-10 12:05:00,75.95,75.96,75.85,75.92,67900.0,54.5759,54.5831,54.5041,54.5544,67900.0
2006-08-10 12:10:00,75.94,75.99,75.9,75.95,57700.0,54.5687,54.6047,54.54,54.5759,57700.0
2006-08-10 12:15:00,75.95,76.0,75.89,75.96,45600.0,54.5759,54.6118,54.5328,54.5831,45600.0
2006-08-10 12:20:00,75.96,76.0,75.93,75.96,44900.0,54.5831,54.6118,54.5615,54.5831,44900.0
2006-08-10 12:25:00,75.97,76.0,75.93,75.97,24100.0,54.5903,54.6118,54.5615,54.5903,24100.0
2006-08-10 12:30:00,75.98,75.99,75.92,75.97,24500.0,54.5975,54.6047,54.5544,54.5903,24500.0
2006-08-10 12:35:00,75.97,76.0,75.95,75.98,44200.0,54.5903,54.6118,54.5759,54.5975,44200.0
2006-08-10 12:40:00,75.99,76.0,75.94,75.99,18500.0,54.6047,54.6118,54.5687,54.6047,18500.0
2006-08-10 12:45:00,75.97,75.98,75.87,75.93,21400.0,54.5903,54.5975,54.5184,54.5615,21400.0
2006-08-10 12:50:00,75.94,75.99,75.92,75.98,13300.0,54.5687,54.6047,54.5544,54.5975,13300.0
2006-08-10 12:55:00,75.98,76.0,75.97,76.0,35700.0,54.5975,54.6118,54.5903,54.6118,35700.0
2006-08-10 13:00:00,76.0,76.0,75.86,75.86,20200.0,54.6118,54.6118,54.5112,54.5112,20200.0
2006-08-10 13:05:00,75.86,75.92,75.81,75.88,11900.0,54.5112,54.5544,54.4753,54.5256,11900.0
2006-08-10 13:10:00,75.9,75.98,75.88,75.98,28700.0,54.54,54.5975,54.5256,54.5975,28700.0
2006-08-10 13:15:00,75.99,75.99,75.94,75.94,13900.0,54.6047,54.6047,54.5687,54.5687,13900.0
2006-08-10 13:20:00,75.97,75.97,75.92,75.92,26500.0,54.5903,54.5903,54.5544,54.5544,26500.0
2006-08-10 13:25:00,75.94,75.97,75.92,75.93,13300.0,54.5687,54.5903,54.5544,54.5615,13300.0
2006-08-10 13:30:00,75.93,76.0,75.92,75.98,14900.0,54.5615,54.6118,54.5544,54.5975,14900.0
2006-08-10 13:35:00,75.99,76.21,75.99,76.21,80600.0,54.6047,54.7627,54.6047,54.7627,80600.0
2006-08-10 13:40:00,76.22,76.25,76.11,76.25,44900.0,54.7699,54.7915,54.6909,54.7915,44900.0
2006-08-10 13:45:00,76.26,76.28,76.13,76.17,25000.0,54.7987,54.813,54.7053,54.734,25000.0
2006-08-10 13:50:00,76.18,76.18,76.01,76.05,34700.0,54.7412,54.7412,54.619,54.6478,34700.0
2006-08-10 13:55:00,76.06,76.14,76.03,76.08,28800.0,54.655,54.7124,54.6334,54.6693,28800.0
2006-08-10 14:00:00,76.08,76.4,76.07,76.36,63800.0,54.6693,54.8993,54.6621,54.8705,63800.0
2006-08-10 14:05:00,76.37,76.47,76.33,76.47,49700.0,54.8777,54.9496,54.849,54.9496,49700.0
2006-08-10 14:10:00,76.46,76.46,76.35,76.36,75700.0,54.9424,54.9424,54.8633,54.8705,75700.0
2006-08-10 14:15:00,76.34,76.41,76.33,76.37,35400.0,54.8562,54.9065,54.849,54.8777,35400.0
2006-08-10 14:20:00,76.37,76.37,76.29,76.34,34700.0,54.8777,54.8777,54.8202,54.8562,34700.0
2006-08-10 14:25:00,76.34,76.38,76.28,76.28,73900.0,54.8562,54.8849,54.813,54.813,73900.0
2006-08-10 14:30:00,76.28,76.28,76.18,76.22,37200.0,54.813,54.813,54.7412,54.7699,37200.0
2006-08-10 14:35:00,76.2,76.26,76.18,76.25,23400.0,54.7556,54.7987,54.7412,54.7915,23400.0
2006-08-10 14:40:00,76.25,76.3,76.24,76.25,40200.0,54.7915,54.8274,54.7843,54.7915,40200.0
2006-08-10 14:45:00,76.26,76.27,75.91,75.96,97200.0,54.7987,54.8059,54.5472,54.5831,97200.0
2006-08-10 14:50:00,76.0,76.04,75.94,76.0,55800.0,54.6118,54.6406,54.5687,54.6118,55800.0
2006-08-10 14:55:00,76.02,76.13,76.02,76.1,46400.0,54.6262,54.7053,54.6262,54.6837,46400.0
2006-08-10 15:00:00,76.12,76.12,75.91,76.0,51200.0,54.6981,54.6981,54.5472,54.6118,51200.0
2006-08-10 15:05:00,76.0,76.14,75.96,76.08,32300.0,54.6118,54.7124,54.5831,54.6693,32300.0
2006-08-10 15:10:00,76.11,76.14,76.05,76.06,27200.0,54.6909,54.7124,54.6478,54.655,27200.0
2006-08-10 15:15:00,76.05,76.16,76.01,76.12,42500.0,54.6478,54.7268,54.619,54.6981,42500.0
2006-08-10 15:20:00,76.12,76.17,76.04,76.05,45400.0,54.6981,54.734,54.6406,54.6478,45400.0
2006-08-10 15:25:00,76.03,76.09,75.87,76.0,88700.0,54.6334,54.6765,54.5184,54.6118,88700.0
2006-08-10 15:30:00,75.97,75.99,75.91,75.97,58200.0,54.5903,54.6047,54.5472,54.5903,58200.0
2006-08-10 15:35:00,75.97,75.98,75.9,75.94,103400.0,54.5903,54.5975,54.54,54.5687,103400.0
2006-08-10 15:40:00,75.96,76.14,75.95,76.14,78600.0,54.5831,54.7124,54.5759,54.7124,78600.0
2006-08-10 15:45:00,76.14,76.19,76.09,76.11,99100.0,54.7124,54.7484,54.6765,54.6909,99100.0
2006-08-10 15:50:00,76.11,76.2,76.09,76.16,106900.0,54.6909,54.7556,54.6765,54.7268,106900.0
2006-08-10 15:55:00,76.16,76.21,76.15,76.18,150800.0,54.7268,54.7627,54.7196,54.7412,150800.0
2006-08-11 09:30:00,76.22,76.3,76.07,76.18,107000.0,54.7699,54.8274,54.6621,54.7412,107000.0
2006-08-11 09:35:00,76.16,76.33,76.05,76.33,89800.0,54.7268,54.849,54.6478,54.849,89800.0
2006-08-11 09:40:00,76.3,76.66,76.16,76.5,104300.0,54.8274,55.0861,54.7268,54.9711,104300.0
2006-08-11 09:45:00,76.43,76.76,76.43,76.72,53000.0,54.9208,55.158,54.9208,55.1292,53000.0
2006-08-11 09:50:00,76.72,76.72,76.56,76.64,29500.0,55.1292,55.1292,55.0142,55.0717,29500.0
2006-08-11 09:55:00,76.58,76.67,76.53,76.56,26900.0,55.0286,55.0933,54.9927,55.0142,26900.0
2006-08-11 10:00:00,76.57,76.57,76.37,76.37,62600.0,55.0214,55.0214,54.8777,54.8777,62600.0
2006-08-11 10:05:00,76.37,76.4,76.08,76.25,41300.0,54.8777,54.8993,54.6693,54.7915,41300.0
2006-08-11 10:10:00,76.24,76.35,76.16,76.28,74500.0,54.7843,54.8633,54.7268,54.813,74500.0
2006-08-11 10:15:00,76.26,76.27,76.02,76.13,31100.0,54.7987,54.8059,54.6262,54.7053,31100.0
2006-08-11 10:20:00,76.14,76.35,76.12,76.35,43200.0,54.7124,54.8633,54.6981,54.8633,43200.0
2006-08-11 10:25:00,76.38,76.47,76.33,76.4,74500.0,54.8849,54.9496,54.849,54.8993,74500.0
2006-08-11 10:30:00,76.42,76.44,76.21,76.33,58200.0,54.9136,54.928,54.7627,54.849,58200.0
2006-08-11 10:35:00,76.33,76.45,76.3,76.39,48200.0,54.849,54.9352,54.8274,54.8921,48200.0
2006-08-11 10:40:00,76.4,76.4,76.27,76.35,21400.0,54.8993,54.8993,54.8059,54.8633,21400.0
2006-08-11 10:45:00,76.35,76.48,76.34,76.48,23800.0,54.8633,54.9568,54.8562,54.9568,23800.0
2006-08-11 10:50:00,76.46,76.51,76.31,76.47,23500.0,54.9424,54.9783,54.8346,54.9496,23500.0
2006-08-11 10:55:00,76.48,76.6,76.46,76.54,28600.0,54.9568,55.043,54.9424,54.9999,28600.0
2006-08-11 11:00:00,76.53,76.6,76.43,76.57,32500.0,54.9927,55.043,54.9208,55.0214,32500.0
2006-08-11 11:05:00,76.57,76.6,76.49,76.6,38500.0,55.0214,55.043,54.9639,55.043,38500.0
2006-08-11 11:10:00,76.56,76.62,76.52,76.6,37200.0,55.0142,55.0574,54.9855,55.043,37200.0
2006-08-11 11:15:00,76.6,76.61,76.56,76.58,36500.0,55.043,55.0502,55.0142,55.0286,36500.0
2006-08-11 11:20:00,76.58,76.62,76.53,76.59,22900.0,55.0286,55.0574,54.9927,55.0358,22900.0
2006-08-11 11:25:00,76.59,76.6,76.53,76.57,26100.0,55.0358,55.043,54.9927,55.0214,26100.0
2006-08-11 11:30:00,76.57,76.6,76.53,76.54,20600.0,55.0214,55.043,54.9927,54.9999,20600.0
2006-08-11 11:35:00,76.54,76.59,76.51,76.54,10000.0,54.9999,55.0358,54.9783,54.9999,10000.0
2006-08-11 11:40:00,76.54,76.54,76.43,76.46,13400.0,54.9999,54.9999,54.9208,54.9424,13400.0
2006-08-11 11:45:00,76.48,76.49,76.35,76.35,9300.0,54.9568,54.9639,54.8633,54.8633,9300.0
2006-08-11 11:50:00,76.35,76.44,76.25,76.31,47600.0,54.8633,54.928,54.7915,54.8346,47600.0
2006-08-11 11:55:00,76.33,76.35,76.25,76.34,26600.0,54.849,54.8633,54.7915,54.8562,26600.0
2006-08-11 12:00:00,76.32,76.37,76.25,76.37,37700.0,54.8418,54.8777,54.7915,54.8777,37700.0
2006-08-11 12:05:00,76.37,76.47,76.34,76.44,27300.0,54.8777,54.9496,54.8562,54.928,27300.0
2006-08-11 12:10:00,76.41,76.44,76.34,76.36,22300.0,54.9065,54.928,54.8562,54.8705,22300.0
2006-08-11 12:15:00,76.36,76.39,76.32,76.34,34000.0,54.8705,54.8921,54.8418,54.8562,34000.0
2006-08-11 12:20:00,76.35,76.38,76.27,76.28,15300.0,54.8633,54.8849,54.8059,54.813,15300.0
2006-08-11 12:25:00,76.3,76.39,76.27,76.35,28300.0,54.8274,54.8921,54.8059,54.8633,28300.0
2006-08-11 12:30:00,76.38,76.4,76.26,76.33,43300.0,54.8849,54.8993,54.7987,54.849,43300.0
2006-08-11 12:35:00,76.32,76.34,76.16,76.21,55800.0,54.8418,54.8562,54.7268,54.7627,55800.0
2006-08-11 12:40:00,76.23,76.25,76.18,76.25,21100.0,54.7771,54.7915,54.7412,54.7915,21100.0
2006-08-11 12:45:00,76.25,76.27,76.25,76.26,12000.0,54.7915,54.8059,54.7915,54.7987,12000.0
2006-08-11 12:50:00,76.26,76.27,76.09,76.09,37300.0,54.7987,54.8059,54.6765,54.6765,37300.0
2006-08-11 12:55:00,76.09,76.09,75.94,76.02,69900.0,54.6765,54.6765,54.5687,54.6262,69900.0
2006-08-11 13:00:00,76.01,76.06,75.96,76.0,57400.0,54.619,54.655,54.5831,54.6118,57400.0
2006-08-11 13:05:00,76.0,76.05,76.0,76.03,56700.0,54.6118,54.6478,54.6118,54.6334,56700.0
2006-08-11 13:10:00,76.05,76.05,75.99,76.03,35600.0,54.6478,54.6478,54.6047,54.6334,35600.0
2006-08-11 13:15:00,76.03,76.04,75.94,75.94,115000.0,54.6334,54.6406,54.5687,54.5687,115000.0
2006-08-11 13:20:00,75.94,75.95,75.84,75.89,30200.0,54.5687,54.5759,54.4969,54.5328,30200.0
2006-08-11 13:25:00,75.89,75.89,75.75,75.87,20200.0,54.5328,54.5328,54.4322,54.5184,20200.0
2006-08-11 13:30:00,75.87,75.9,75.82,75.82,13400.0,54.5184,54.54,54.4825,54.4825,13400.0
2006-08-11 13:35:00,75.81,75.84,75.78,75.84,27400.0,54.4753,54.4969,54.4538,54.4969,27400.0
2006-08-11 13:40:00,75.86,75.88,75.79,75.8,15600.0,54.5112,54.5256,54.4609,54.4681,15600.0
2006-08-11 13:45:00,75.8,75.85,75.73,75.77,31200.0,54.4681,54.5041,54.4178,54.4466,31200.0
2006-08-11 13:50:00,75.78,75.88,75.68,75.84,35400.0,54.4538,54.5256,54.3819,54.4969,35400.0
2006-08-11 13:55:00,75.86,75.96,75.81,75.96,31100.0,54.5112,54.5831,54.4753,54.5831,31100.0
2006-08-11 14:00:00,75.96,75.99,75.9,75.97,32200.0,54.5831,54.6047,54.54,54.5903,32200.0
2006-08-11 14:05:00,75.97,75.98,75.86,75.98,18300.0,54.5903,54.5975,54.5112,54.5975,18300.0
2006-08-11 14:10:00,75.96,75.98,75.89,75.9,20300.0,54.5831,54.5975,54.5328,54.54,20300.0
2006-08-11 14:15:00,75.9,76.0,75.84,75.98,40900.0,54.54,54.6118,54.4969,54.5975,40900.0
2006-08-11 14:20:00,75.95,76.01,75.83,75.86,68500.0,54.5759,54.619,54.4897,54.5112,68500.0
2006-08-11 14:25:00,75.84,75.88,75.81,75.81,20100.0,54.4969,54.5256,54.4753,54.4753,20100.0
2006-08-11 14:30:00,75.83,75.84,75.72,75.76,24400.0,54.4897,54.4969,54.4106,54.4394,24400.0
2006-08-11 14:35:00,75.77,75.87,75.76,75.85,20200.0,54.4466,54.5184,54.4394,54.5041,20200.0
2006-08-11 14:40:00,75.85,75.94,75.77,75.77,19900.0,54.5041,54.5687,54.4466,54.4466,19900.0
2006-08-11 14:45:00,75.77,75.8,75.7,75.79,17000.0,54.4466,54.4681,54.3963,54.4609,17000.0
2006-08-11 14:50:00,75.8,75.91,75.78,75.91,14700.0,54.4681,54.5472,54.4538,54.5472,14700.0
2006-08-11 14:55:00,75.91,75.94,75.9,75.91,26600.0,54.5472,54.5687,54.54,54.5472,26600.0
2006-08-11 15:00:00,75.93,75.93,75.79,75.9,27800.0,54.5615,54.5615,54.4609,54.54,27800.0
2006-08-11 15:05:00,75.9,75.97,75.77,75.82,48900.0,54.54,54.5903,54.4466,54.4825,48900.0
2006-08-11 15:10:00,75.82,75.83,75.7,75.81,67700.0,54.4825,54.4897,54.3963,54.4753,67700.0
2006-08-11 15:15:00,75.82,75.82,75.7,75.7,18100.0,54.4825,54.4825,54.3963,54.3963,18100.0
2006-08-11 15:20:00,75.7,75.82,75.66,75.81,29600.0,54.3963,54.4825,54.3675,54.4753,29600.0
2006-08-11 15:25:00,75.81,75.88,75.72,75.87,36900.0,54.4753,54.5256,54.4106,54.5184,36900.0
2006-08-11 15:30:00,75.85,75.96,75.73,75.94,62000.0,54.5041,54.5831,54.4178,54.5687,62000.0
2006-08-11 15:35:00,75.94,75.98,75.8,75.98,62300.0,54.5687,54.5975,54.4681,54.5975,62300.0
2006-08-11 15:40:00,75.97,75.97,75.86,75.88,30000.0,54.5903,54.5903,54.5112,54.5256,30000.0
2006-08-11 15:45:00,75.88,75.96,75.74,75.83,68700.0,54.5256,54.5831,54.425,54.4897,68700.0
2006-08-11 15:50:00,75.84,75.88,75.75,75.85,61100.0,54.4969,54.5256,54.4322,54.5041,61100.0
2006-08-11 15:55:00,75.86,75.93,75.82,75.9,106200.0,54.5112,54.5615,54.4825,54.54,106200.0
2006-08-14 09:30:00,76.65,77.19,76.59,76.9,120400.0,55.0789,55.467,55.0358,55.2586,120400.0
2006-08-14 09:35:00,76.89,76.96,76.62,76.96,48000.0,55.2514,55.3017,55.0574,55.3017,48000.0
2006-08-14 09:40:00,76.96,77.0,76.75,76.82,80900.0,55.3017,55.3304,55.1508,55.2011,80900.0
2006-08-14 09:45:00,76.82,76.87,76.53,76.56,55600.0,55.2011,55.237,54.9927,55.0142,55600.0
2006-08-14 09:50:00,76.57,76.63,76.51,76.56,62200.0,55.0214,55.0645,54.9783,55.0142,62200.0
2006-08-14 09:55:00,76.56,76.69,76.51,76.6,43900.0,55.0142,55.1077,54.9783,55.043,43900.0
2006-08-14 10:00:00,76.57,76.62,76.53,76.58,31400.0,55.0214,55.0574,54.9927,55.0286,31400.0
2006-08-14 10:05:00,76.55,76.78,76.51,76.73,55100.0,55.0071,55.1723,54.9783,55.1364,55100.0
2006-08-14 10:10:00,76.7,76.81,76.66,76.7,23500.0,55.1148,55.1939,55.0861,55.1148,23500.0
2006-08-14 10:15:00,76.69,76.74,76.5,76.55,43400.0,55.1077,55.1436,54.9711,55.0071,43400.0
2006-08-14 10:20:00,76.53,76.68,76.5,76.64,59200.0,54.9927,55.1005,54.9711,55.0717,59200.0
2006-08-14 10:25:00,76.61,76.66,76.59,76.65,19600.0,55.0502,55.0861,55.0358,55.0789,19600.0
2006-08-14 10:30:00,76.63,76.68,76.61,76.63,36500.0,55.0645,55.1005,55.0502,55.0645,36500.0
2006-08-14 10:35:00,76.61,76.62,76.53,76.58,27900.0,55.0502,55.0574,54.9927,55.0286,27900.0
2006-08-14 10:40:00,76.57,76.76,76.54,76.68,35000.0,55.0214,55.158,54.9999,55.1005,35000.0
2006-08-14 10:45:00,76.65,76.7,76.59,76.68,17600.0,55.0789,55.1148,55.0358,55.1005,17600.0
2006-08-14 10:50:00,76.67,76.71,76.63,76.65,14400.0,55.0933,55.122,55.0645,55.0789,14400.0
2006-08-14 10:55:00,76.67,76.67,76.6,76.64,7800.0,55.0933,55.0933,55.043,55.0717,7800.0
2006-08-14 11:00:00,76.63,76.74,76.61,76.74,14100.0,55.0645,55.1436,55.0502,55.1436,14100.0
2006-08-14 11:05:00,76.74,76.85,76.73,76.83,26400.0,55.1436,55.2226,55.1364,55.2083,26400.0
2006-08-14 11:10:00,76.83,76.94,76.82,76.94,26400.0,55.2083,55.2873,55.2011,55.2873,26400.0
2006-08-14 11:15:00,76.93,76.96,76.8,76.88,44600.0,55.2801,55.3017,55.1867,55.2442,44600.0
2006-08-14 11:20:00,76.9,76.95,76.86,76.93,42500.0,55.2586,55.2945,55.2298,55.2801,42500.0
2006-08-14 11:25:00,76.92,76.93,76.8,76.83,25600.0,55.2729,55.2801,55.1867,55.2083,25600.0
2006-08-14 11:30:00,76.81,76.85,76.78,76.81,28800.0,55.1939,55.2226,55.1723,55.1939,28800.0
2006-08-14 11:35:00,76.81,76.89,76.79,76.84,33900.0,55.1939,55.2514,55.1795,55.2154,33900.0
2006-08-14 11:40:00,76.8,76.88,76.75,76.88,34300.0,55.1867,55.2442,55.1508,55.2442,34300.0
2006-08-14 11:45:00,76.86,76.86,76.76,76.81,39800.0,55.2298,55.2298,55.158,55.1939,39800.0
2006-08-14 11:50:00,76.79,76.89,76.79,76.89,31600.0,55.1795,55.2514,55.1795,55.2514,31600.0
2006-08-14 11:55:00,76.9,76.9,76.8,76.84,18400.0,55.2586,55.2586,55.1867,55.2154,18400.0
2006-08-14 12:00:00,76.84,76.86,76.8,76.85,6300.0,55.2154,55.2298,55.1867,55.2226,6300.0
2006-08-14 12:05:00,76.84,76.87,76.81,76.86,11100.0,55.2154,55.237,55.1939,55.2298,11100.0
2006-08-14 12:10:00,76.86,76.88,76.79,76.84,16100.0,55.2298,55.2442,55.1795,55.2154,16100.0
2006-08-14 12:15:00,76.82,76.87,76.79,76.82,19100.0,55.2011,55.237,55.1795,55.2011,19100.0
2006-08-14 12:20:00,76.82,76.82,76.6,76.77,90300.0,55.2011,55.2011,55.043,55.1651,90300.0
2006-08-14 12:25:00,76.77,76.79,76.7,76.75,24900.0,55.1651,55.1795,55.1148,55.1508,24900.0
2006-08-14 12:30:00,76.72,76.74,76.65,76.69,11700.0,55.1292,55.1436,55.0789,55.1077,11700.0
2006-08-14 12:35:00,76.68,76.73,76.66,76.67,13700.0,55.1005,55.1364,55.0861,55.0933,13700.0
2006-08-14 12:40:00,76.66,76.66,76.49,76.57,46300.0,55.0861,55.0861,54.9639,55.0214,46300.0
2006-08-14 12:45:00,76.56,76.62,76.45,76.55,28000.0,55.0142,55.0574,54.9352,55.0071,28000.0
2006-08-14 12:50:00,76.53,76.56,76.51,76.53,10900.0,54.9927,55.0142,54.9783,54.9927,10900.0
2006-08-14 12:55:00,76.53,76.53,76.42,76.44,11900.0,54.9927,54.9927,54.9136,54.928,11900.0
2006-08-14 13:00:00,76.44,76.51,76.4,76.49,37500.0,54.928,54.9783,54.8993,54.9639,37500.0
2006-08-14 13:05:00,76.48,76.5,76.33,76.39,23400.0,54.9568,54.9711,54.849,54.8921,23400.0
2006-08-14 13:10:00,76.39,76.39,76.16,76.18,81400.0,54.8921,54.8921,54.7268,54.7412,81400.0
2006-08-14 13:15:00,76.18,76.44,76.18,76.42,50100.0,54.7412,54.928,54.7412,54.9136,50100.0
2006-08-14 13:20:00,76.44,76.46,76.42,76.44,49100.0,54.928,54.9424,54.9136,54.928,49100.0
2006-08-14 13:25:00,76.43,76.49,76.41,76.43,38000.0,54.9208,54.9639,54.9065,54.9208,38000.0
2006-08-14 13:30:00,76.46,76.47,76.42,76.45,30400.0,54.9424,54.9496,54.9136,54.9352,30400.0
2006-08-14 13:35:00,76.45,76.48,76.45,76.47,30700.0,54.9352,54.9568,54.9352,54.9496,30700.0
2006-08-14 13:40:00,76.46,76.48,76.45,76.47,15700.0,54.9424,54.9568,54.9352,54.9496,15700.0
2006-08-14 13:45:00,76.45,76.45,76.28,76.28,26700.0,54.9352,54.9352,54.813,54.813,26700.0
2006-08-14 13:50:00,76.28,76.36,76.21,76.26,55700.0,54.813,54.8705,54.7627,54.7987,55700.0
2006-08-14 13:55:00,76.27,76.29,76.22,76.26,23000.0,54.8059,54.8202,54.7699,54.7987,23000.0
2006-08-14 14:00:00,76.26,76.31,76.17,76.25,24500.0,54.7987,54.8346,54.734,54.7915,24500.0
2006-08-14 14:05:00,76.23,76.25,76.15,76.18,32300.0,54.7771,54.7915,54.7196,54.7412,32300.0
2006-08-14 14:10:00,76.18,76.19,76.07,76.07,22000.0,54.7412,54.7484,54.6621,54.6621,22000.0
2006-08-14 14:15:00,76.08,76.15,76.08,76.12,31700.0,54.6693,54.7196,54.6693,54.6981,31700.0
2006-08-14 14:20:00,76.12,76.15,75.87,75.9,62600.0,54.6981,54.7196,54.5184,54.54,62600.0
2006-08-14 14:25:00,75.9,76.01,75.9,76.0,50300.0,54.54,54.619,54.54,54.6118,50300.0
2006-08-14 14:30:00,75.98,75.98,75.7,75.78,68700.0,54.5975,54.5975,54.3963,54.4538,68700.0
2006-08-14 14:35:00,75.79,75.82,75.6,75.77,116400.0,54.4609,54.4825,54.3244,54.4466,116400.0
2006-08-14 14:40:00,75.77,75.85,75.62,75.85,59000.0,54.4466,54.5041,54.3388,54.5041,59000.0
2006-08-14 14:45:00,75.85,75.86,75.71,75.76,31400.0,54.5041,54.5112,54.4035,54.4394,31400.0
2006-08-14 14:50:00,75.77,75.78,75.66,75.67,45700.0,54.4466,54.4538,54.3675,54.3747,45700.0
2006-08-14 14:55:00,75.67,75.68,75.54,75.6,48400.0,54.3747,54.3819,54.2813,54.3244,48400.0
2006-08-14 15:00:00,75.58,75.63,75.46,75.52,66200.0,54.31,54.346,54.2238,54.2669,66200.0
2006-08-14 15:05:00,75.55,75.56,75.26,75.3,106600.0,54.2885,54.2957,54.0801,54.1088,106600.0
2006-08-14 15:10:00,75.27,75.5,75.27,75.48,59700.0,54.0873,54.2526,54.0873,54.2382,59700.0
2006-08-14 15:15:00,75.48,75.48,75.25,75.33,60300.0,54.2382,54.2382,54.0729,54.1304,60300.0
2006-08-14 15:20:00,75.32,75.45,75.3,75.41,35000.0,54.1232,54.2166,54.1088,54.1879,35000.0
2006-08-14 15:25:00,75.41,75.46,75.22,75.27,116100.0,54.1879,54.2238,54.0514,54.0873,116100.0
2006-08-14 15:30:00,75.28,75.43,75.15,75.24,136300.0,54.0945,54.2023,54.0011,54.0657,136300.0
2006-08-14 15:35:00,75.23,75.34,75.15,75.32,93700.0,54.0585,54.1376,54.0011,54.1232,93700.0
2006-08-14 15:40:00,75.32,75.43,75.31,75.4,57200.0,54.1232,54.2023,54.116,54.1807,57200.0
2006-08-14 15:45:00,75.4,75.41,75.2,75.37,92900.0,54.1807,54.1879,54.037,54.1591,92900.0
2006-08-14 15:50:00,75.37,75.41,75.32,75.4,69500.0,54.1591,54.1879,54.1232,54.1807,69500.0
2006-08-14 15:55:00,75.39,75.41,75.37,75.39,76800.0,54.1735,54.1879,54.1591,54.1735,76800.0
2006-08-15 09:30:00,76.0,76.15,75.86,76.15,165700.0,54.6118,54.7196,54.5112,54.7196,165700.0
2006-08-15 09:35:00,76.09,76.09,75.7,75.93,66100.0,54.6765,54.6765,54.3963,54.5615,66100.0
2006-08-15 09:40:00,75.93,76.04,75.69,75.75,50200.0,54.5615,54.6406,54.3891,54.4322,50200.0
2006-08-15 09:45:00,75.74,76.0,75.74,75.79,101800.0,54.425,54.6118,54.425,54.4609,101800.0
2006-08-15 09:50:00,75.78,76.04,75.7,75.77,59700.0,54.4538,54.6406,54.3963,54.4466,59700.0
2006-08-15 09:55:00,75.75,76.01,75.71,76.0,49300.0,54.4322,54.619,54.4035,54.6118,49300.0
2006-08-15 10:00:00,76.0,76.1,75.89,76.04,78800.0,54.6118,54.6837,54.5328,54.6406,78800.0
2006-08-15 10:05:00,76.07,76.17,75.99,76.0,52800.0,54.6621,54.734,54.6047,54.6118,52800.0
2006-08-15 10:10:00,75.98,76.11,75.84,75.99,55300.0,54.5975,54.6909,54.4969,54.6047,55300.0
2006-08-15 10:15:00,75.97,76.11,75.96,76.08,52600.0,54.5903,54.6909,54.5831,54.6693,52600.0
2006-08-15 10:20:00,76.1,76.14,75.87,75.94,54300.0,54.6837,54.7124,54.5184,54.5687,54300.0
2006-08-15 10:25:00,75.92,76.05,75.9,76.02,44000.0,54.5544,54.6478,54.54,54.6262,44000.0
2006-08-15 10:30:00,76.04,76.09,75.96,76.01,96500.0,54.6406,54.6765,54.5831,54.619,96500.0
2006-08-15 10:35:00,76.0,76.02,75.95,76.0,39700.0,54.6118,54.6262,54.5759,54.6118,39700.0
2006-08-15 10:40:00,76.04,76.25,76.01,76.23,33800.0,54.6406,54.7915,54.619,54.7771,33800.0
2006-08-15 10:45:00,76.23,76.28,76.11,76.17,42400.0,54.7771,54.813,54.6909,54.734,42400.0
2006-08-15 10:50:00,76.16,76.24,76.02,76.02,30200.0,54.7268,54.7843,54.6262,54.6262,30200.0
2006-08-15 10:55:00,76.03,76.13,76.01,76.12,30800.0,54.6334,54.7053,54.619,54.6981,30800.0
2006-08-15 11:00:00,76.1,76.26,76.08,76.26,22900.0,54.6837,54.7987,54.6693,54.7987,22900.0
2006-08-15 11:05:00,76.26,76.3,76.11,76.29,34100.0,54.7987,54.8274,54.6909,54.8202,34100.0
2006-08-15 11:10:00,76.29,76.38,76.2,76.27,53300.0,54.8202,54.8849,54.7556,54.8059,53300.0
2006-08-15 11:15:00,76.25,76.31,76.12,76.12,50000.0,54.7915,54.8346,54.6981,54.6981,50000.0
2006-08-15 11:20:00,76.11,76.13,76.06,76.08,33500.0,54.6909,54.7053,54.655,54.6693,33500.0
2006-08-15 11:25:00,76.09,76.17,76.08,76.16,19500.0,54.6765,54.734,54.6693,54.7268,19500.0
2006-08-15 11:30:00,76.16,76.16,75.94,76.05,39100.0,54.7268,54.7268,54.5687,54.6478,39100.0
2006-08-15 11:35:00,76.04,76.1,76.01,76.03,37700.0,54.6406,54.6837,54.619,54.6334,37700.0
2006-08-15 11:40:00,76.05,76.07,76.0,76.0,24500.0,54.6478,54.6621,54.6118,54.6118,24500.0
2006-08-15 11:45:00,76.01,76.02,75.98,76.0,38800.0,54.619,54.6262,54.5975,54.6118,38800.0
2006-08-15 11:50:00,76.0,76.09,76.0,76.03,43800.0,54.6118,54.6765,54.6118,54.6334,43800.0
2006-08-15 11:55:00,76.03,76.06,75.97,75.98,44000.0,54.6334,54.655,54.5903,54.5975,44000.0
2006-08-15 12:00:00,75.99,76.08,75.98,75.99,15900.0,54.6047,54.6693,54.5975,54.6047,15900.0
2006-08-15 12:05:00,75.99,76.05,75.96,76.05,26900.0,54.6047,54.6478,54.5831,54.6478,26900.0
2006-08-15 12:10:00,76.04,76.25,76.03,76.2,24300.0,54.6406,54.7915,54.6334,54.7556,24300.0
2006-08-15 12:15:00,76.2,76.22,76.03,76.04,41700.0,54.7556,54.7699,54.6334,54.6406,41700.0
2006-08-15 12:20:00,76.05,76.19,76.03,76.16,44600.0,54.6478,54.7484,54.6334,54.7268,44600.0
2006-08-15 12:25:00,76.17,76.17,76.06,76.08,21000.0,54.734,54.734,54.655,54.6693,21000.0
2006-08-15 12:30:00,76.09,76.2,76.09,76.19,12200.0,54.6765,54.7556,54.6765,54.7484,12200.0
2006-08-15 12:35:00,76.19,76.3,76.19,76.3,10100.0,54.7484,54.8274,54.7484,54.8274,10100.0
2006-08-15 12:40:00,76.3,76.3,76.22,76.3,27900.0,54.8274,54.8274,54.7699,54.8274,27900.0
2006-08-15 12:45:00,76.3,76.35,76.29,76.31,12200.0,54.8274,54.8633,54.8202,54.8346,12200.0
2006-08-15 12:50:00,76.34,76.43,76.34,76.42,23900.0,54.8562,54.9208,54.8562,54.9136,23900.0
2006-08-15 12:55:00,76.42,76.42,76.27,76.38,21000.0,54.9136,54.9136,54.8059,54.8849,21000.0
2006-08-15 13:00:00,76.38,76.38,76.15,76.15,24600.0,54.8849,54.8849,54.7196,54.7196,24600.0
2006-08-15 13:05:00,76.15,76.28,76.15,76.27,16500.0,54.7196,54.813,54.7196,54.8059,16500.0
2006-08-15 13:10:00,76.29,76.38,76.18,76.36,38300.0,54.8202,54.8849,54.7412,54.8705,38300.0
2006-08-15 13:15:00,76.36,76.37,76.19,76.34,55800.0,54.8705,54.8777,54.7484,54.8562,55800.0
2006-08-15 13:20:00,76.34,76.37,76.19,76.2,37700.0,54.8562,54.8777,54.7484,54.7556,37700.0
2006-08-15 13:25:00,76.21,76.37,76.2,76.28,39800.0,54.7627,54.8777,54.7556,54.813,39800.0
2006-08-15 13:30:00,76.3,76.42,76.26,76.42,23900.0,54.8274,54.9136,54.7987,54.9136,23900.0
2006-08-15 13:35:00,76.41,76.48,76.24,76.28,34600.0,54.9065,54.9568,54.7843,54.813,34600.0
2006-08-15 13:40:00,76.28,76.38,76.28,76.36,10300.0,54.813,54.8849,54.813,54.8705,10300.0
2006-08-15 13:45:00,76.36,76.4,76.08,76.19,30000.0,54.8705,54.8993,54.6693,54.7484,30000.0
2006-08-15 13:50:00,76.23,76.3,76.22,76.3,11100.0,54.7771,54.8274,54.7699,54.8274,11100.0
2006-08-15 13:55:00,76.29,76.4,76.28,76.4,13600.0,54.8202,54.8993,54.813,54.8993,13600.0
2006-08-15 14:00:00,76.37,76.4,76.24,76.24,23200.0,54.8777,54.8993,54.7843,54.7843,23200.0
2006-08-15 14:05:00,76.29,76.42,76.29,76.41,17700.0,54.8202,54.9136,54.8202,54.9065,17700.0
2006-08-15 14:10:00,76.4,76.43,76.22,76.27,39400.0,54.8993,54.9208,54.7699,54.8059,39400.0
2006-08-15 14:15:00,76.25,76.41,76.19,76.4,24200.0,54.7915,54.9065,54.7484,54.8993,24200.0
2006-08-15 14:20:00,76.4,76.49,76.33,76.49,22300.0,54.8993,54.9639,54.849,54.9639,22300.0
2006-08-15 14:25:00,76.49,76.49,76.34,76.34,24200.0,54.9639,54.9639,54.8562,54.8562,24200.0
2006-08-15 14:30:00,76.37,76.42,76.32,76.37,26000.0,54.8777,54.9136,54.8418,54.8777,26000.0
2006-08-15 14:35:00,76.38,76.5,76.38,76.39,25400.0,54.8849,54.9711,54.8849,54.8921,25400.0
2006-08-15 14:40:00,76.38,76.42,76.35,76.42,17400.0,54.8849,54.9136,54.8633,54.9136,17400.0
2006-08-15 14:45:00,76.42,76.6,76.42,76.53,45500.0,54.9136,55.043,54.9136,54.9927,45500.0
2006-08-15 14:50:00,76.5,76.5,76.27,76.4,35200.0,54.9711,54.9711,54.8059,54.8993,35200.0
2006-08-15 14:55:00,76.4,76.55,76.38,76.39,21600.0,54.8993,55.0071,54.8849,54.8921,21600.0
2006-08-15 15:00:00,76.39,76.5,76.36,76.5,28800.0,54.8921,54.9711,54.8705,54.9711,28800.0
2006-08-15 15:05:00,76.5,76.6,76.44,76.6,26500.0,54.9711,55.043,54.928,55.043,26500.0
2006-08-15 15:10:00,76.61,76.67,76.58,76.66,54100.0,55.0502,55.0933,55.0286,55.0861,54100.0
2006-08-15 15:15:00,76.66,76.7,76.65,76.65,49300.0,55.0861,55.1148,55.0789,55.0789,49300.0
2006-08-15 15:20:00,76.66,76.67,76.56,76.56,23800.0,55.0861,55.0933,55.0142,55.0142,23800.0
2006-08-15 15:25:00,76.56,76.64,76.53,76.53,23800.0,55.0142,55.0717,54.9927,54.9927,23800.0
2006-08-15 15:30:00,76.53,76.53,76.39,76.39,38700.0,54.9927,54.9927,54.8921,54.8921,38700.0
2006-08-15 15:35:00,76.39,76.52,76.36,76.46,82100.0,54.8921,54.9855,54.8705,54.9424,82100.0
2006-08-15 15:40:00,76.46,76.57,76.45,76.57,96800.0,54.9424,55.0214,54.9352,55.0214,96800.0
2006-08-15 15:45:00,76.57,76.62,76.55,76.59,57700.0,55.0214,55.0574,55.0071,55.0358,57700.0
2006-08-15 15:50:00,76.6,76.6,76.51,76.52,67200.0,55.043,55.043,54.9783,54.9855,67200.0
2006-08-15 15:55:00,76.53,76.53,76.48,76.48,45700.0,54.9927,54.9927,54.9568,54.9568,45700.0
2006-08-16 09:30:00,77.2,77.66,77.18,77.53,106000.0,55.4741,55.8047,55.4598,55.7113,106000.0
2006-08-16 09:35:00,77.66,77.73,77.35,77.67,68900.0,55.8047,55.855,55.5819,55.8119,68900.0
2006-08-16 09:40:00,77.67,77.67,77.46,77.67,62600.0,55.8119,55.8119,55.661,55.8119,62600.0
2006-08-16 09:45:00,77.66,77.73,77.58,77.67,67900.0,55.8047,55.855,55.7472,55.8119,67900.0
2006-08-16 09:50:00,77.65,77.67,77.36,77.36,47000.0,55.7975,55.8119,55.5891,55.5891,47000.0
2006-08-16 09:55:00,77.37,77.37,76.9,76.9,119900.0,55.5963,55.5963,55.2586,55.2586,119900.0
2006-08-16 10:00:00,76.89,77.2,76.86,77.14,79400.0,55.2514,55.4741,55.2298,55.431,79400.0
2006-08-16 10:05:00,77.14,77.3,77.14,77.19,31700.0,55.431,55.546,55.431,55.467,31700.0
2006-08-16 10:10:00,77.14,77.21,77.13,77.15,42100.0,55.431,55.4813,55.4238,55.4382,42100.0
2006-08-16 10:15:00,77.14,77.17,77.06,77.17,61100.0,55.431,55.4526,55.3735,55.4526,61100.0
2006-08-16 10:20:00,77.15,77.23,77.13,77.16,52100.0,55.4382,55.4957,55.4238,55.4454,52100.0
2006-08-16 10:25:00,77.19,77.3,77.16,77.29,63900.0,55.467,55.546,55.4454,55.5388,63900.0
2006-08-16 10:30:00,77.29,77.31,77.26,77.3,89300.0,55.5388,55.5532,55.5173,55.546,89300.0
2006-08-16 10:35:00,77.3,77.33,77.27,77.32,52200.0,55.546,55.5676,55.5244,55.5604,52200.0
2006-08-16 10:40:00,77.31,77.46,77.31,77.45,42100.0,55.5532,55.661,55.5532,55.6538,42100.0
2006-08-16 10:45:00,77.46,77.47,77.41,77.44,48200.0,55.661,55.6682,55.625,55.6466,48200.0
2006-08-16 10:50:00,77.44,77.56,77.44,77.56,76800.0,55.6466,55.7328,55.6466,55.7328,76800.0
2006-08-16 10:55:00,77.58,77.58,77.46,77.55,69300.0,55.7472,55.7472,55.661,55.7256,69300.0
2006-08-16 11:00:00,77.54,77.55,77.46,77.55,36500.0,55.7185,55.7256,55.661,55.7256,36500.0
2006-08-16 11:05:00,77.52,77.59,77.52,77.58,47500.0,55.7041,55.7544,55.7041,55.7472,47500.0
2006-08-16 11:10:00,77.57,77.6,77.41,77.59,60300.0,55.74,55.7616,55.625,55.7544,60300.0
2006-08-16 11:15:00,77.59,77.59,77.51,77.51,48000.0,55.7544,55.7544,55.6969,55.6969,48000.0
2006-08-16 11:20:00,77.55,77.55,77.4,77.46,41200.0,55.7256,55.7256,55.6179,55.661,41200.0
2006-08-16 11:25:00,77.48,77.58,77.48,77.51,27500.0,55.6753,55.7472,55.6753,55.6969,27500.0
2006-08-16 11:30:00,77.49,77.63,77.49,77.6,44100.0,55.6825,55.7831,55.6825,55.7616,44100.0
2006-08-16 11:35:00,77.61,77.69,77.57,77.66,83200.0,55.7688,55.8262,55.74,55.8047,83200.0
2006-08-16 11:40:00,77.66,77.7,77.63,77.68,12400.0,55.8047,55.8334,55.7831,55.8191,12400.0
2006-08-16 11:45:00,77.68,77.72,77.66,77.69,26000.0,55.8191,55.8478,55.8047,55.8262,26000.0
2006-08-16 11:50:00,77.67,77.75,77.64,77.65,32800.0,55.8119,55.8694,55.7903,55.7975,32800.0
2006-08-16 11:55:00,77.66,77.7,77.62,77.64,12200.0,55.8047,55.8334,55.7759,55.7903,12200.0
2006-08-16 12:00:00,77.65,77.67,77.6,77.64,27300.0,55.7975,55.8119,55.7616,55.7903,27300.0
2006-08-16 12:05:00,77.61,77.64,77.59,77.61,20500.0,55.7688,55.7903,55.7544,55.7688,20500.0
2006-08-16 12:10:00,77.61,77.63,77.51,77.59,30900.0,55.7688,55.7831,55.6969,55.7544,30900.0
2006-08-16 12:15:00,77.61,77.74,77.6,77.7,58800.0,55.7688,55.8622,55.7616,55.8334,58800.0
2006-08-16 12:20:00,77.73,77.8,77.71,77.8,34200.0,55.855,55.9053,55.8406,55.9053,34200.0
2006-08-16 12:25:00,77.82,77.86,77.8,77.86,53200.0,55.9197,55.9484,55.9053,55.9484,53200.0
2006-08-16 12:30:00,77.86,77.9,77.84,77.87,37100.0,55.9484,55.9771,55.934,55.9556,37100.0
2006-08-16 12:35:00,77.86,77.88,77.83,77.86,22000.0,55.9484,55.9628,55.9268,55.9484,22000.0
2006-08-16 12:40:00,77.84,77.91,77.81,77.9,27600.0,55.934,55.9843,55.9125,55.9771,27600.0
2006-08-16 12:45:00,77.89,77.9,77.83,77.9,12700.0,55.97,55.9771,55.9268,55.9771,12700.0
2006-08-16 12:50:00,77.9,77.95,77.88,77.88,14000.0,55.9771,56.0131,55.9628,55.9628,14000.0
2006-08-16 12:55:00,77.9,77.9,77.85,77.87,24300.0,55.9771,55.9771,55.9412,55.9556,24300.0
2006-08-16 13:00:00,77.87,77.9,77.84,77.86,29900.0,55.9556,55.9771,55.934,55.9484,29900.0
2006-08-16 13:05:00,77.89,78.12,77.89,78.11,72200.0,55.97,56.1352,55.97,56.128,72200.0
2006-08-16 13:10:00,78.11,78.16,78.08,78.11,54000.0,56.128,56.164,56.1065,56.128,54000.0
2006-08-16 13:15:00,78.11,78.19,78.1,78.17,47800.0,56.128,56.1855,56.1209,56.1712,47800.0
2006-08-16 13:20:00,78.11,78.19,78.1,78.14,54200.0,56.128,56.1855,56.1209,56.1496,54200.0
2006-08-16 13:25:00,78.13,78.2,78.13,78.17,36300.0,56.1424,56.1927,56.1424,56.1712,36300.0
2006-08-16 13:30:00,78.17,78.19,78.09,78.14,45800.0,56.1712,56.1855,56.1137,56.1496,45800.0
2006-08-16 13:35:00,78.15,78.18,78.12,78.18,37200.0,56.1568,56.1783,56.1352,56.1783,37200.0
2006-08-16 13:40:00,78.17,78.2,78.14,78.16,25400.0,56.1712,56.1927,56.1496,56.164,25400.0
2006-08-16 13:45:00,78.16,78.19,78.1,78.16,26900.0,56.164,56.1855,56.1209,56.164,26900.0
2006-08-16 13:50:00,78.17,78.17,78.11,78.17,21400.0,56.1712,56.1712,56.128,56.1712,21400.0
2006-08-16 13:55:00,78.17,78.26,78.17,78.2,27800.0,56.1712,56.2358,56.1712,56.1927,27800.0
2006-08-16 14:00:00,78.18,78.27,78.17,78.24,34900.0,56.1783,56.243,56.1712,56.2215,34900.0
2006-08-16 14:05:00,78.23,78.24,78.14,78.19,38500.0,56.2143,56.2215,56.1496,56.1855,38500.0
2006-08-16 14:10:00,78.19,78.35,78.19,78.35,65400.0,56.1855,56.3005,56.1855,56.3005,65400.0
2006-08-16 14:15:00,78.4,78.4,78.28,78.37,58800.0,56.3364,56.3364,56.2502,56.3149,58800.0
2006-08-16 14:20:00,78.37,78.4,78.35,78.37,51500.0,56.3149,56.3364,56.3005,56.3149,51500.0
2006-08-16 14:25:00,78.38,78.43,78.34,78.39,18700.0,56.3221,56.358,56.2933,56.3292,18700.0
2006-08-16 14:30:00,78.39,78.5,78.39,78.48,55200.0,56.3292,56.4083,56.3292,56.3939,55200.0
2006-08-16 14:35:00,78.48,78.55,78.46,78.55,64500.0,56.3939,56.4442,56.3795,56.4442,64500.0
2006-08-16 14:40:00,78.54,78.59,78.46,78.59,51300.0,56.437,56.473,56.3795,56.473,51300.0
2006-08-16 14:45:00,78.57,78.66,78.55,78.56,51400.0,56.4586,56.5233,56.4442,56.4514,51400.0
2006-08-16 14:50:00,78.59,78.66,78.55,78.64,40500.0,56.473,56.5233,56.4442,56.5089,40500.0
2006-08-16 14:55:00,78.64,78.7,78.57,78.62,35400.0,56.5089,56.552,56.4586,56.4945,35400.0
2006-08-16 15:00:00,78.64,78.68,78.57,78.65,55900.0,56.5089,56.5376,56.4586,56.5161,55900.0
2006-08-16 15:05:00,78.62,78.85,78.62,78.85,70200.0,56.4945,56.6598,56.4945,56.6598,70200.0
2006-08-16 15:10:00,78.84,78.89,78.8,78.81,66300.0,56.6526,56.6885,56.6239,56.631,66300.0
2006-08-16 15:15:00,78.82,78.92,78.8,78.91,76000.0,56.6382,56.7101,56.6239,56.7029,76000.0
2006-08-16 15:20:00,78.91,78.95,78.84,78.89,44200.0,56.7029,56.7316,56.6526,56.6885,44200.0
2006-08-16 15:25:00,78.87,78.94,78.87,78.89,49500.0,56.6742,56.7245,56.6742,56.6885,49500.0
2006-08-16 15:30:00,78.88,78.88,78.81,78.81,47700.0,56.6813,56.6813,56.631,56.631,47700.0
2006-08-16 15:35:00,78.81,78.82,78.59,78.66,127600.0,56.631,56.6382,56.473,56.5233,127600.0
2006-08-16 15:40:00,78.65,78.69,78.64,78.65,90600.0,56.5161,56.5448,56.5089,56.5161,90600.0
2006-08-16 15:45:00,78.66,78.74,78.64,78.72,87000.0,56.5233,56.5807,56.5089,56.5664,87000.0
2006-08-16 15:50:00,78.73,78.76,78.59,78.67,117300.0,56.5736,56.5951,56.473,56.5304,117300.0
2006-08-16 15:55:00,78.64,78.8,78.63,78.79,129700.0,56.5089,56.6239,56.5017,56.6167,129700.0
2006-08-17 09:30:00,78.83,78.84,77.88,78.04,121800.0,56.6454,56.6526,55.9628,56.0777,121800.0
2006-08-17 09:35:00,78.04,78.85,78.04,78.85,106900.0,56.0777,56.6598,56.0777,56.6598,106900.0
2006-08-17 09:40:00,78.76,78.98,78.57,78.8,83400.0,56.5951,56.7532,56.4586,56.6239,83400.0
2006-08-17 09:45:00,78.81,79.25,78.74,79.17,77000.0,56.631,56.9472,56.5807,56.8897,77000.0
2006-08-17 09:50:00,79.18,79.43,79.03,79.23,106900.0,56.8969,57.0766,56.7891,56.9328,106900.0
2006-08-17 09:55:00,79.23,79.3,79.01,79.1,62200.0,56.9328,56.9831,56.7748,56.8394,62200.0
2006-08-17 10:00:00,79.09,79.17,79.04,79.15,27200.0,56.8322,56.8897,56.7963,56.8754,27200.0
2006-08-17 10:05:00,79.15,79.29,79.09,79.27,39800.0,56.8754,56.976,56.8322,56.9616,39800.0
2006-08-17 10:10:00,79.28,79.28,79.14,79.17,37200.0,56.9688,56.9688,56.8682,56.8897,37200.0
2006-08-17 10:15:00,79.11,79.25,79.11,79.2,47000.0,56.8466,56.9472,56.8466,56.9113,47000.0
2006-08-17 10:20:00,79.28,79.31,79.13,79.17,65800.0,56.9688,56.9903,56.861,56.8897,65800.0
2006-08-17 10:25:00,79.18,79.22,79.1,79.14,50900.0,56.8969,56.9257,56.8394,56.8682,50900.0
2006-08-17 10:30:00,79.14,79.19,79.0,79.17,36000.0,56.8682,56.9041,56.7676,56.8897,36000.0
2006-08-17 10:35:00,79.17,79.17,78.94,78.95,47500.0,56.8897,56.8897,56.7245,56.7316,47500.0
2006-08-17 10:40:00,78.94,78.95,78.68,78.85,53500.0,56.7245,56.7316,56.5376,56.6598,53500.0
2006-08-17 10:45:00,78.85,78.95,78.84,78.86,25500.0,56.6598,56.7316,56.6526,56.667,25500.0
2006-08-17 10:50:00,78.86,79.04,78.86,78.97,16600.0,56.667,56.7963,56.667,56.746,16600.0
2006-08-17 10:55:00,79.0,79.16,78.98,79.04,21200.0,56.7676,56.8825,56.7532,56.7963,21200.0
2006-08-17 11:00:00,79.07,79.1,78.98,79.03,28300.0,56.8179,56.8394,56.7532,56.7891,28300.0
2006-08-17 11:05:00,79.03,79.15,79.01,79.06,18500.0,56.7891,56.8754,56.7748,56.8107,18500.0
2006-08-17 11:10:00,79.04,79.13,78.95,79.06,36800.0,56.7963,56.861,56.7316,56.8107,36800.0
2006-08-17 11:15:00,79.08,79.23,79.04,79.22,29400.0,56.8251,56.9328,56.7963,56.9257,29400.0
2006-08-17 11:20:00,79.22,79.25,79.02,79.03,51700.0,56.9257,56.9472,56.7819,56.7891,51700.0
2006-08-17 11:25:00,79.02,79.11,78.98,79.0,33100.0,56.7819,56.8466,56.7532,56.7676,33100.0
2006-08-17 11:30:00,78.98,79.05,78.95,78.95,38900.0,56.7532,56.8035,56.7316,56.7316,38900.0
2006-08-17 11:35:00,78.93,78.97,78.82,78.9,21600.0,56.7173,56.746,56.6382,56.6957,21600.0
2006-08-17 11:40:00,78.89,78.92,78.82,78.84,11400.0,56.6885,56.7101,56.6382,56.6526,11400.0
2006-08-17 11:45:00,78.84,78.9,78.81,78.9,25500.0,56.6526,56.6957,56.631,56.6957,25500.0
2006-08-17 11:50:00,78.9,78.9,78.69,78.8,50300.0,56.6957,56.6957,56.5448,56.6239,50300.0
2006-08-17 11:55:00,78.81,78.87,78.78,78.79,17600.0,56.631,56.6742,56.6095,56.6167,17600.0
2006-08-17 12:00:00,78.78,78.79,78.63,78.73,23600.0,56.6095,56.6167,56.5017,56.5736,23600.0
2006-08-17 12:05:00,78.75,78.89,78.72,78.86,27000.0,56.5879,56.6885,56.5664,56.667,27000.0
2006-08-17 12:10:00,78.89,78.95,78.86,78.95,20600.0,56.6885,56.7316,56.667,56.7316,20600.0
2006-08-17 12:15:00,78.98,78.98,78.75,78.76,28500.0,56.7532,56.7532,56.5879,56.5951,28500.0
2006-08-17 12:20:00,78.76,78.93,78.75,78.91,20000.0,56.5951,56.7173,56.5879,56.7029,20000.0
2006-08-17 12:25:00,78.89,78.96,78.88,78.9,19800.0,56.6885,56.7388,56.6813,56.6957,19800.0
2006-08-17 12:30:00,78.9,78.9,78.84,78.86,7900.0,56.6957,56.6957,56.6526,56.667,7900.0
2006-08-17 12:35:00,78.85,78.87,78.85,78.87,8300.0,56.6598,56.6742,56.6598,56.6742,8300.0
2006-08-17 12:40:00,78.87,78.94,78.86,78.91,20300.0,56.6742,56.7245,56.667,56.7029,20300.0
2006-08-17 12:45:00,78.91,78.96,78.87,78.94,8500.0,56.7029,56.7388,56.6742,56.7245,8500.0
2006-08-17 12:50:00,78.95,78.96,78.89,78.9,5700.0,56.7316,56.7388,56.6885,56.6957,5700.0
2006-08-17 12:55:00,78.91,79.0,78.89,78.95,27500.0,56.7029,56.7676,56.6885,56.7316,27500.0
2006-08-17 13:00:00,78.97,79.0,78.85,78.9,11500.0,56.746,56.7676,56.6598,56.6957,11500.0
2006-08-17 13:05:00,78.9,78.9,78.85,78.87,7000.0,56.6957,56.6957,56.6598,56.6742,7000.0
2006-08-17 13:10:00,78.88,78.9,78.86,78.9,9800.0,56.6813,56.6957,56.667,56.6957,9800.0
2006-08-17 13:15:00,78.9,78.96,78.89,78.92,6700.0,56.6957,56.7388,56.6885,56.7101,6700.0
2006-08-17 13:20:00,78.89,78.92,78.89,78.9,4200.0,56.6885,56.7101,56.6885,56.6957,4200.0
2006-08-17 13:25:00,78.9,78.93,78.89,78.89,5400.0,56.6957,56.7173,56.6885,56.6885,5400.0
2006-08-17 13:30:00,78.89,78.96,78.89,78.96,16500.0,56.6885,56.7388,56.6885,56.7388,16500.0
2006-08-17 13:35:00,78.95,78.97,78.92,78.93,14200.0,56.7316,56.746,56.7101,56.7173,14200.0
2006-08-17 13:40:00,78.95,78.95,78.88,78.93,20700.0,56.7316,56.7316,56.6813,56.7173,20700.0
2006-08-17 13:45:00,78.92,78.93,78.86,78.88,20800.0,56.7101,56.7173,56.667,56.6813,20800.0
2006-08-17 13:50:00,78.87,78.89,78.8,78.8,50600.0,56.6742,56.6885,56.6239,56.6239,50600.0
2006-08-17 13:55:00,78.8,78.82,78.62,78.75,61100.0,56.6239,56.6382,56.4945,56.5879,61100.0
2006-08-17 14:00:00,78.75,78.8,78.75,78.77,28600.0,56.5879,56.6239,56.5879,56.6023,28600.0
2006-08-17 14:05:00,78.79,78.82,78.77,78.8,31500.0,56.6167,56.6382,56.6023,56.6239,31500.0
2006-08-17 14:10:00,78.81,78.83,78.76,78.81,24600.0,56.631,56.6454,56.5951,56.631,24600.0
2006-08-17 14:15:00,78.81,78.84,78.78,78.78,39000.0,56.631,56.6526,56.6095,56.6095,39000.0
2006-08-17 14:20:00,78.79,78.83,78.75,78.78,49400.0,56.6167,56.6454,56.5879,56.6095,49400.0
2006-08-17 14:25:00,78.76,78.79,78.64,78.73,57400.0,56.5951,56.6167,56.5089,56.5736,57400.0
2006-08-17 14:30:00,78.72,78.73,78.62,78.65,39800.0,56.5664,56.5736,56.4945,56.5161,39800.0
2006-08-17 14:35:00,78.65,78.73,78.62,78.71,53600.0,56.5161,56.5736,56.4945,56.5592,53600.0
2006-08-17 14:40:00,78.71,78.85,78.7,78.84,32200.0,56.5592,56.6598,56.552,56.6526,32200.0
2006-08-17 14:45:00,78.81,78.85,78.81,78.82,14200.0,56.631,56.6598,56.631,56.6382,14200.0
2006-08-17 14:50:00,78.82,78.88,78.79,78.8,31600.0,56.6382,56.6813,56.6167,56.6239,31600.0
2006-08-17 14:55:00,78.8,78.84,78.77,78.82,24000.0,56.6239,56.6526,56.6023,56.6382,24000.0
2006-08-17 15:00:00,78.82,78.84,78.79,78.83,17000.0,56.6382,56.6526,56.6167,56.6454,17000.0
2006-08-17 15:05:00,78.83,78.97,78.81,78.94,18900.0,56.6454,56.746,56.631,56.7245,18900.0
2006-08-17 15:10:00,78.94,78.99,78.92,78.92,25500.0,56.7245,56.7604,56.7101,56.7101,25500.0
2006-08-17 15:15:00,78.92,78.92,78.76,78.78,52700.0,56.7101,56.7101,56.5951,56.6095,52700.0
2006-08-17 15:20:00,78.78,78.81,78.76,78.77,65400.0,56.6095,56.631,56.5951,56.6023,65400.0
2006-08-17 15:25:00,78.77,78.79,78.6,78.68,55500.0,56.6023,56.6167,56.4801,56.5376,55500.0
2006-08-17 15:30:00,78.69,78.8,78.69,78.77,42000.0,56.5448,56.6239,56.5448,56.6023,42000.0
2006-08-17 15:35:00,78.77,78.78,78.67,78.68,40500.0,56.6023,56.6095,56.5304,56.5376,40500.0
2006-08-17 15:40:00,78.67,78.72,78.65,78.67,30700.0,56.5304,56.5664,56.5161,56.5304,30700.0
2006-08-17 15:45:00,78.68,78.68,78.58,78.61,46500.0,56.5376,56.5376,56.4658,56.4873,46500.0
2006-08-17 15:50:00,78.58,78.64,78.58,78.6,26900.0,56.4658,56.5089,56.4658,56.4801,26900.0
2006-08-17 15:55:00,78.62,78.64,78.57,78.6,60100.0,56.4945,56.5089,56.4586,56.4801,60100.0
2006-08-18 09:30:00,78.68,78.68,78.45,78.54,339800.0,56.5376,56.5376,56.3724,56.437,339800.0
2006-08-18 09:35:00,78.59,78.63,78.47,78.57,39600.0,56.473,56.5017,56.3867,56.4586,39600.0
2006-08-18 09:40:00,78.57,78.57,78.1,78.11,90000.0,56.4586,56.4586,56.1209,56.128,90000.0
2006-08-18 09:45:00,78.11,78.21,77.83,77.88,91900.0,56.128,56.1999,55.9268,55.9628,91900.0
2006-08-18 09:50:00,77.88,77.88,77.53,77.59,67400.0,55.9628,55.9628,55.7113,55.7544,67400.0
2006-08-18 09:55:00,77.64,77.8,77.59,77.73,54500.0,55.7903,55.9053,55.7544,55.855,54500.0
2006-08-18 10:00:00,77.72,77.8,77.66,77.71,39300.0,55.8478,55.9053,55.8047,55.8406,39300.0
2006-08-18 10:05:00,77.72,77.8,77.59,77.73,51300.0,55.8478,55.9053,55.7544,55.855,51300.0
2006-08-18 10:10:00,77.72,77.74,77.51,77.74,43400.0,55.8478,55.8622,55.6969,55.8622,43400.0
2006-08-18 10:15:00,77.72,77.75,77.44,77.45,98700.0,55.8478,55.8694,55.6466,55.6538,98700.0
2006-08-18 10:20:00,77.43,77.49,77.34,77.45,52500.0,55.6394,55.6825,55.5747,55.6538,52500.0
2006-08-18 10:25:00,77.45,77.46,77.16,77.29,109000.0,55.6538,55.661,55.4454,55.5388,109000.0
2006-08-18 10:30:00,77.27,77.37,77.18,77.28,74000.0,55.5244,55.5963,55.4598,55.5316,74000.0
2006-08-18 10:35:00,77.29,77.37,77.22,77.35,65900.0,55.5388,55.5963,55.4885,55.5819,65900.0
2006-08-18 10:40:00,77.33,77.64,77.31,77.64,60700.0,55.5676,55.7903,55.5532,55.7903,60700.0
2006-08-18 10:45:00,77.64,77.66,77.4,77.45,52100.0,55.7903,55.8047,55.6179,55.6538,52100.0
2006-08-18 10:50:00,77.44,77.59,77.4,77.47,51900.0,55.6466,55.7544,55.6179,55.6682,51900.0
2006-08-18 10:55:00,77.47,77.61,77.46,77.57,51000.0,55.6682,55.7688,55.661,55.74,51000.0
2006-08-18 11:00:00,77.57,77.72,77.54,77.72,29200.0,55.74,55.8478,55.7185,55.8478,29200.0
2006-08-18 11:05:00,77.71,77.8,77.59,77.78,39500.0,55.8406,55.9053,55.7544,55.8909,39500.0
2006-08-18 11:10:00,77.78,77.78,77.61,77.61,50900.0,55.8909,55.8909,55.7688,55.7688,50900.0
2006-08-18 11:15:00,77.58,77.77,77.56,77.58,16400.0,55.7472,55.8837,55.7328,55.7472,16400.0
2006-08-18 11:20:00,77.57,77.57,77.31,77.37,37700.0,55.74,55.74,55.5532,55.5963,37700.0
2006-08-18 11:25:00,77.37,77.47,77.32,77.47,95800.0,55.5963,55.6682,55.5604,55.6682,95800.0
2006-08-18 11:30:00,77.47,77.5,77.35,77.36,32600.0,55.6682,55.6897,55.5819,55.5891,32600.0
2006-08-18 11:35:00,77.36,77.36,77.25,77.3,29800.0,55.5891,55.5891,55.5101,55.546,29800.0
2006-08-18 11:40:00,77.26,77.3,77.17,77.23,49400.0,55.5173,55.546,55.4526,55.4957,49400.0
2006-08-18 11:45:00,77.23,77.24,77.16,77.24,29900.0,55.4957,55.5029,55.4454,55.5029,29900.0
2006-08-18 11:50:00,77.25,77.33,77.23,77.24,55500.0,55.5101,55.5676,55.4957,55.5029,55500.0
2006-08-18 11:55:00,77.26,77.35,77.25,77.32,14600.0,55.5173,55.5819,55.5101,55.5604,14600.0
2006-08-18 12:00:00,77.32,77.33,77.3,77.32,13900.0,55.5604,55.5676,55.546,55.5604,13900.0
2006-08-18 12:05:00,77.34,77.39,77.33,77.39,10900.0,55.5747,55.6107,55.5676,55.6107,10900.0
2006-08-18 12:10:00,77.39,77.39,77.27,77.31,26000.0,55.6107,55.6107,55.5244,55.5532,26000.0
2006-08-18 12:15:00,77.31,77.38,77.26,77.36,34700.0,55.5532,55.6035,55.5173,55.5891,34700.0
2006-08-18 12:20:00,77.36,77.42,77.28,77.38,22600.0,55.5891,55.6322,55.5316,55.6035,22600.0
2006-08-18 12:25:00,77.39,77.69,77.38,77.58,34400.0,55.6107,55.8262,55.6035,55.7472,34400.0
2006-08-18 12:30:00,77.6,77.65,77.52,77.56,49900.0,55.7616,55.7975,55.7041,55.7328,49900.0
2006-08-18 12:35:00,77.59,77.68,77.55,77.59,16800.0,55.7544,55.8191,55.7256,55.7544,16800.0
2006-08-18 12:40:00,77.58,77.64,77.57,77.64,20200.0,55.7472,55.7903,55.74,55.7903,20200.0
2006-08-18 12:45:00,77.64,77.69,77.61,77.66,12600.0,55.7903,55.8262,55.7688,55.8047,12600.0
2006-08-18 12:50:00,77.66,77.67,77.6,77.6,13000.0,55.8047,55.8119,55.7616,55.7616,13000.0
2006-08-18 12:55:00,77.6,77.63,77.6,77.61,12900.0,55.7616,55.7831,55.7616,55.7688,12900.0
2006-08-18 13:00:00,77.61,77.65,77.61,77.65,12900.0,55.7688,55.7975,55.7688,55.7975,12900.0
2006-08-18 13:05:00,77.66,77.76,77.65,77.72,22400.0,55.8047,55.8765,55.7975,55.8478,22400.0
2006-08-18 13:10:00,77.72,77.75,77.67,77.72,34500.0,55.8478,55.8694,55.8119,55.8478,34500.0
2006-08-18 13:15:00,77.73,77.74,77.66,77.71,11600.0,55.855,55.8622,55.8047,55.8406,11600.0
2006-08-18 13:20:00,77.71,77.75,77.66,77.73,19000.0,55.8406,55.8694,55.8047,55.855,19000.0
2006-08-18 13:25:00,77.75,77.75,77.63,77.65,25300.0,55.8694,55.8694,55.7831,55.7975,25300.0
2006-08-18 13:30:00,77.67,77.69,77.62,77.62,9400.0,55.8119,55.8262,55.7759,55.7759,9400.0
2006-08-18 13:35:00,77.61,77.63,77.59,77.61,21000.0,55.7688,55.7831,55.7544,55.7688,21000.0
2006-08-18 13:40:00,77.61,77.7,77.6,77.63,15800.0,55.7688,55.8334,55.7616,55.7831,15800.0
2006-08-18 13:45:00,77.63,77.64,77.45,77.55,30300.0,55.7831,55.7903,55.6538,55.7256,30300.0
2006-08-18 13:50:00,77.57,77.58,77.43,77.5,19800.0,55.74,55.7472,55.6394,55.6897,19800.0
2006-08-18 13:55:00,77.5,77.56,77.48,77.48,16300.0,55.6897,55.7328,55.6753,55.6753,16300.0
2006-08-18 14:00:00,77.48,77.51,77.4,77.4,8500.0,55.6753,55.6969,55.6179,55.6179,8500.0
2006-08-18 14:05:00,77.4,77.47,77.4,77.46,11500.0,55.6179,55.6682,55.6179,55.661,11500.0
2006-08-18 14:10:00,77.46,77.57,77.42,77.54,27200.0,55.661,55.74,55.6322,55.7185,27200.0
2006-08-18 14:15:00,77.56,77.73,77.55,77.73,23100.0,55.7328,55.855,55.7256,55.855,23100.0
2006-08-18 14:20:00,77.73,77.73,77.59,77.6,13300.0,55.855,55.855,55.7544,55.7616,13300.0
2006-08-18 14:25:00,77.61,77.62,77.51,77.62,11500.0,55.7688,55.7759,55.6969,55.7759,11500.0
2006-08-18 14:30:00,77.62,77.73,77.61,77.64,9200.0,55.7759,55.855,55.7688,55.7903,9200.0
2006-08-18 14:35:00,77.67,77.67,77.51,77.51,15900.0,55.8119,55.8119,55.6969,55.6969,15900.0
2006-08-18 14:40:00,77.52,77.66,77.51,77.64,40200.0,55.7041,55.8047,55.6969,55.7903,40200.0
2006-08-18 14:45:00,77.64,77.65,77.55,77.55,13000.0,55.7903,55.7975,55.7256,55.7256,13000.0
2006-08-18 14:50:00,77.56,77.62,77.52,77.6,22900.0,55.7328,55.7759,55.7041,55.7616,22900.0
2006-08-18 14:55:00,77.59,77.64,77.5,77.51,24100.0,55.7544,55.7903,55.6897,55.6969,24100.0
2006-08-18 15:00:00,77.51,77.57,77.44,77.45,24600.0,55.6969,55.74,55.6466,55.6538,24600.0
2006-08-18 15:05:00,77.48,77.66,77.47,77.63,23100.0,55.6753,55.8047,55.6682,55.7831,23100.0
2006-08-18 15:10:00,77.63,77.73,77.56,77.7,45000.0,55.7831,55.855,55.7328,55.8334,45000.0
2006-08-18 15:15:00,77.7,77.74,77.59,77.72,34700.0,55.8334,55.8622,55.7544,55.8478,34700.0
2006-08-18 15:20:00,77.71,77.72,77.61,77.65,29400.0,55.8406,55.8478,55.7688,55.7975,29400.0
2006-08-18 15:25:00,77.65,77.74,77.64,77.74,17600.0,55.7975,55.8622,55.7903,55.8622,17600.0
2006-08-18 15:30:00,77.72,77.72,77.6,77.66,22300.0,55.8478,55.8478,55.7616,55.8047,22300.0
2006-08-18 15:35:00,77.66,77.66,77.5,77.52,58200.0,55.8047,55.8047,55.6897,55.7041,58200.0
2006-08-18 15:40:00,77.54,77.6,77.51,77.52,38800.0,55.7185,55.7616,55.6969,55.7041,38800.0
2006-08-18 15:45:00,77.56,77.63,77.53,77.63,29800.0,55.7328,55.7831,55.7113,55.7831,29800.0
2006-08-18 15:50:00,77.61,77.68,77.6,77.6,39400.0,55.7688,55.8191,55.7616,55.7616,39400.0
2006-08-18 15:55:00,77.62,77.69,77.54,77.55,160600.0,55.7759,55.8262,55.7185,55.7256,160600.0
2006-08-21 09:30:00,77.62,77.62,77.08,77.08,87400.0,55.7759,55.7759,55.3879,55.3879,87400.0
2006-08-21 09:35:00,77.07,77.08,76.7,76.96,80300.0,55.3807,55.3879,55.1148,55.3017,80300.0
2006-08-21 09:40:00,76.93,77.04,76.74,77.04,51200.0,55.2801,55.3592,55.1436,55.3592,51200.0
2006-08-21 09:45:00,77.04,77.19,76.88,77.0,46400.0,55.3592,55.467,55.2442,55.3304,46400.0
2006-08-21 09:50:00,77.0,77.09,76.8,76.85,32300.0,55.3304,55.3951,55.1867,55.2226,32300.0
2006-08-21 09:55:00,76.85,76.89,76.75,76.79,41800.0,55.2226,55.2514,55.1508,55.1795,41800.0
2006-08-21 10:00:00,76.81,76.87,76.64,76.81,58900.0,55.1939,55.237,55.0717,55.1939,58900.0
2006-08-21 10:05:00,76.77,77.06,76.76,77.06,14600.0,55.1651,55.3735,55.158,55.3735,14600.0
2006-08-21 10:10:00,77.1,77.26,77.08,77.16,24300.0,55.4023,55.5173,55.3879,55.4454,24300.0
2006-08-21 10:15:00,77.15,77.3,77.06,77.12,23000.0,55.4382,55.546,55.3735,55.4167,23000.0
2006-08-21 10:20:00,77.12,77.19,76.88,76.89,36700.0,55.4167,55.467,55.2442,55.2514,36700.0
2006-08-21 10:25:00,76.89,76.97,76.8,76.82,45600.0,55.2514,55.3089,55.1867,55.2011,45600.0
2006-08-21 10:30:00,76.81,76.96,76.8,76.88,46600.0,55.1939,55.3017,55.1867,55.2442,46600.0
2006-08-21 10:35:00,76.86,76.91,76.84,76.84,27700.0,55.2298,55.2657,55.2154,55.2154,27700.0
2006-08-21 10:40:00,76.84,76.9,76.84,76.84,24800.0,55.2154,55.2586,55.2154,55.2154,24800.0
2006-08-21 10:45:00,76.84,76.86,76.82,76.86,18200.0,55.2154,55.2298,55.2011,55.2298,18200.0
2006-08-21 10:50:00,76.87,76.92,76.84,76.86,16900.0,55.237,55.2729,55.2154,55.2298,16900.0
2006-08-21 10:55:00,76.83,76.92,76.8,76.87,53100.0,55.2083,55.2729,55.1867,55.237,53100.0
2006-08-21 11:00:00,76.88,76.88,76.68,76.71,46400.0,55.2442,55.2442,55.1005,55.122,46400.0
2006-08-21 11:05:00,76.71,76.88,76.63,76.82,38700.0,55.122,55.2442,55.0645,55.2011,38700.0
2006-08-21 11:10:00,76.8,76.83,76.72,76.82,52100.0,55.1867,55.2083,55.1292,55.2011,52100.0
2006-08-21 11:15:00,76.82,76.82,76.7,76.78,25500.0,55.2011,55.2011,55.1148,55.1723,25500.0
2006-08-21 11:20:00,76.75,76.99,76.75,76.98,27000.0,55.1508,55.3232,55.1508,55.316,27000.0
2006-08-21 11:25:00,76.98,76.98,76.85,76.89,21600.0,55.316,55.316,55.2226,55.2514,21600.0
2006-08-21 11:30:00,76.88,77.04,76.86,76.91,31600.0,55.2442,55.3592,55.2298,55.2657,31600.0
2006-08-21 11:35:00,76.91,76.99,76.7,76.71,35600.0,55.2657,55.3232,55.1148,55.122,35600.0
2006-08-21 11:40:00,76.7,76.82,76.66,76.7,56900.0,55.1148,55.2011,55.0861,55.1148,56900.0
2006-08-21 11:45:00,76.7,76.74,76.65,76.69,42600.0,55.1148,55.1436,55.0789,55.1077,42600.0
2006-08-21 11:50:00,76.68,76.79,76.68,76.76,14500.0,55.1005,55.1795,55.1005,55.158,14500.0
2006-08-21 11:55:00,76.77,76.77,76.66,76.66,27000.0,55.1651,55.1651,55.0861,55.0861,27000.0
2006-08-21 12:00:00,76.67,76.75,76.63,76.74,13600.0,55.0933,55.1508,55.0645,55.1436,13600.0
2006-08-21 12:05:00,76.75,76.75,76.65,76.66,10400.0,55.1508,55.1508,55.0789,55.0861,10400.0
2006-08-21 12:10:00,76.66,76.67,76.63,76.67,25200.0,55.0861,55.0933,55.0645,55.0933,25200.0
2006-08-21 12:15:00,76.67,76.68,76.58,76.62,19600.0,55.0933,55.1005,55.0286,55.0574,19600.0
2006-08-21 12:20:00,76.58,76.66,76.57,76.65,25900.0,55.0286,55.0861,55.0214,55.0789,25900.0
2006-08-21 12:25:00,76.67,76.69,76.65,76.68,8600.0,55.0933,55.1077,55.0789,55.1005,8600.0
2006-08-21 12:30:00,76.67,76.72,76.67,76.72,10400.0,55.0933,55.1292,55.0933,55.1292,10400.0
2006-08-21 12:35:00,76.71,76.76,76.7,76.75,11900.0,55.122,55.158,55.1148,55.1508,11900.0
2006-08-21 12:40:00,76.75,76.75,76.67,76.71,13400.0,55.1508,55.1508,55.0933,55.122,13400.0
2006-08-21 12:45:00,76.72,76.78,76.72,76.76,10300.0,55.1292,55.1723,55.1292,55.158,10300.0
2006-08-21 12:50:00,76.76,76.79,76.69,76.71,57600.0,55.158,55.1795,55.1077,55.122,57600.0
2006-08-21 12:55:00,76.7,76.73,76.65,76.71,34700.0,55.1148,55.1364,55.0789,55.122,34700.0
2006-08-21 13:00:00,76.71,76.71,76.65,76.65,11500.0,55.122,55.122,55.0789,55.0789,11500.0
2006-08-21 13:05:00,76.65,76.75,76.65,76.72,10300.0,55.0789,55.1508,55.0789,55.1292,10300.0
2006-08-21 13:10:00,76.74,76.74,76.67,76.68,13200.0,55.1436,55.1436,55.0933,55.1005,13200.0
2006-08-21 13:15:00,76.67,76.67,76.58,76.58,23600.0,55.0933,55.0933,55.0286,55.0286,23600.0
2006-08-21 13:20:00,76.59,76.63,76.51,76.52,26600.0,55.0358,55.0645,54.9783,54.9855,26600.0
2006-08-21 13:25:00,76.52,76.58,76.52,76.54,11200.0,54.9855,55.0286,54.9855,54.9999,11200.0
2006-08-21 13:30:00,76.55,76.63,76.54,76.62,31200.0,55.0071,55.0645,54.9999,55.0574,31200.0
2006-08-21 13:35:00,76.62,76.73,76.61,76.71,18400.0,55.0574,55.1364,55.0502,55.122,18400.0
2006-08-21 13:40:00,76.7,76.76,76.69,76.76,19400.0,55.1148,55.158,55.1077,55.158,19400.0
2006-08-21 13:45:00,76.74,76.76,76.72,76.76,21800.0,55.1436,55.158,55.1292,55.158,21800.0
2006-08-21 13:50:00,76.73,76.78,76.71,76.77,12700.0,55.1364,55.1723,55.122,55.1651,12700.0
2006-08-21 13:55:00,76.77,76.86,76.74,76.85,26800.0,55.1651,55.2298,55.1436,55.2226,26800.0
2006-08-21 14:00:00,76.85,76.86,76.76,76.78,19500.0,55.2226,55.2298,55.158,55.1723,19500.0
2006-08-21 14:05:00,76.78,76.86,76.75,76.75,12600.0,55.1723,55.2298,55.1508,55.1508,12600.0
2006-08-21 14:10:00,76.75,76.79,76.66,76.69,18900.0,55.1508,55.1795,55.0861,55.1077,18900.0
2006-08-21 14:15:00,76.73,76.73,76.6,76.6,50700.0,55.1364,55.1364,55.043,55.043,50700.0
2006-08-21 14:20:00,76.6,76.63,76.58,76.61,43800.0,55.043,55.0645,55.0286,55.0502,43800.0
2006-08-21 14:25:00,76.62,76.64,76.6,76.6,14000.0,55.0574,55.0717,55.043,55.043,14000.0
2006-08-21 14:30:00,76.59,76.6,76.55,76.55,18500.0,55.0358,55.043,55.0071,55.0071,18500.0
2006-08-21 14:35:00,76.57,76.64,76.57,76.64,12300.0,55.0214,55.0717,55.0214,55.0717,12300.0
2006-08-21 14:40:00,76.66,76.66,76.57,76.6,20600.0,55.0861,55.0861,55.0214,55.043,20600.0
2006-08-21 14:45:00,76.59,76.66,76.59,76.63,19900.0,55.0358,55.0861,55.0358,55.0645,19900.0
2006-08-21 14:50:00,76.62,76.63,76.57,76.57,18800.0,55.0574,55.0645,55.0214,55.0214,18800.0
2006-08-21 14:55:00,76.58,76.69,76.58,76.67,28000.0,55.0286,55.1077,55.0286,55.0933,28000.0
2006-08-21 15:00:00,76.65,76.75,76.65,76.74,20800.0,55.0789,55.1508,55.0789,55.1436,20800.0
2006-08-21 15:05:00,76.74,76.74,76.64,76.72,34900.0,55.1436,55.1436,55.0717,55.1292,34900.0
2006-08-21 15:10:00,76.68,76.75,76.6,76.64,79300.0,55.1005,55.1508,55.043,55.0717,79300.0
2006-08-21 15:15:00,76.65,76.74,76.61,76.66,69000.0,55.0789,55.1436,55.0502,55.0861,69000.0
2006-08-21 15:20:00,76.66,76.8,76.66,76.76,39300.0,55.0861,55.1867,55.0861,55.158,39300.0
2006-08-21 15:25:00,76.75,76.79,76.63,76.66,27200.0,55.1508,55.1795,55.0645,55.0861,27200.0
2006-08-21 15:30:00,76.64,76.75,76.64,76.69,53600.0,55.0717,55.1508,55.0717,55.1077,53600.0
2006-08-21 15:35:00,76.7,76.8,76.69,76.77,26400.0,55.1148,55.1867,55.1077,55.1651,26400.0
2006-08-21 15:40:00,76.77,76.77,76.7,76.74,39800.0,55.1651,55.1651,55.1148,55.1436,39800.0
2006-08-21 15:45:00,76.71,76.79,76.71,76.73,36400.0,55.122,55.1795,55.122,55.1364,36400.0
2006-08-21 15:50:00,76.73,76.73,76.69,76.69,49600.0,55.1364,55.1364,55.1077,55.1077,49600.0
2006-08-21 15:55:00,76.7,76.71,76.66,76.66,51100.0,55.1148,55.122,55.0861,55.0861,51100.0
2006-08-22 09:30:00,77.0,77.0,76.67,76.79,74300.0,55.3304,55.3304,55.0933,55.1795,74300.0
2006-08-22 09:35:00,76.78,77.11,76.75,77.11,41200.0,55.1723,55.4095,55.1508,55.4095,41200.0
2006-08-22 09:40:00,77.16,77.46,77.15,77.37,51600.0,55.4454,55.661,55.4382,55.5963,51600.0
2006-08-22 09:45:00,77.4,77.65,77.26,77.26,112500.0,55.6179,55.7975,55.5173,55.5173,112500.0
2006-08-22 09:50:00,77.27,77.57,77.26,77.36,51800.0,55.5244,55.74,55.5173,55.5891,51800.0
2006-08-22 09:55:00,77.39,77.49,77.31,77.43,59400.0,55.6107,55.6825,55.5532,55.6394,59400.0
2006-08-22 10:00:00,77.4,77.5,77.33,77.48,30400.0,55.6179,55.6897,55.5676,55.6753,30400.0
2006-08-22 10:05:00,77.5,77.57,77.43,77.5,55300.0,55.6897,55.74,55.6394,55.6897,55300.0
2006-08-22 10:10:00,77.5,77.8,77.5,77.79,53800.0,55.6897,55.9053,55.6897,55.8981,53800.0
2006-08-22 10:15:00,77.74,77.81,77.7,77.79,53100.0,55.8622,55.9125,55.8334,55.8981,53100.0
2006-08-22 10:20:00,77.82,77.85,77.73,77.81,44600.0,55.9197,55.9412,55.855,55.9125,44600.0
2006-08-22 10:25:00,77.81,77.85,77.78,77.79,34700.0,55.9125,55.9412,55.8909,55.8981,34700.0
2006-08-22 10:30:00,77.75,77.85,77.7,77.76,37000.0,55.8694,55.9412,55.8334,55.8765,37000.0
2006-08-22 10:35:00,77.73,77.78,77.5,77.53,35400.0,55.855,55.8909,55.6897,55.7113,35400.0
2006-08-22 10:40:00,77.53,77.64,77.41,77.48,51200.0,55.7113,55.7903,55.625,55.6753,51200.0
2006-08-22 10:45:00,77.5,77.55,77.27,77.27,32800.0,55.6897,55.7256,55.5244,55.5244,32800.0
2006-08-22 10:50:00,77.26,77.44,77.25,77.38,25600.0,55.5173,55.6466,55.5101,55.6035,25600.0
2006-08-22 10:55:00,77.39,77.39,77.3,77.3,10900.0,55.6107,55.6107,55.546,55.546,10900.0
2006-08-22 11:00:00,77.32,77.35,77.27,77.35,10300.0,55.5604,55.5819,55.5244,55.5819,10300.0
2006-08-22 11:05:00,77.31,77.33,77.25,77.28,16500.0,55.5532,55.5676,55.5101,55.5316,16500.0
2006-08-22 11:10:00,77.3,77.36,77.25,77.26,11400.0,55.546,55.5891,55.5101,55.5173,11400.0
2006-08-22 11:15:00,77.28,77.41,77.27,77.39,15400.0,55.5316,55.625,55.5244,55.6107,15400.0
2006-08-22 11:20:00,77.41,77.53,77.37,77.46,37200.0,55.625,55.7113,55.5963,55.661,37200.0
2006-08-22 11:25:00,77.48,77.56,77.37,77.53,29300.0,55.6753,55.7328,55.5963,55.7113,29300.0
2006-08-22 11:30:00,77.53,77.59,77.4,77.41,43900.0,55.7113,55.7544,55.6179,55.625,43900.0
2006-08-22 11:35:00,77.4,77.51,77.31,77.33,25200.0,55.6179,55.6969,55.5532,55.5676,25200.0
2006-08-22 11:40:00,77.3,77.33,77.23,77.33,28700.0,55.546,55.5676,55.4957,55.5676,28700.0
2006-08-22 11:45:00,77.33,77.34,77.24,77.25,45500.0,55.5676,55.5747,55.5029,55.5101,45500.0
2006-08-22 11:50:00,77.26,77.26,77.15,77.15,13800.0,55.5173,55.5173,55.4382,55.4382,13800.0
2006-08-22 11:55:00,77.13,77.28,77.13,77.19,15400.0,55.4238,55.5316,55.4238,55.467,15400.0
2006-08-22 12:00:00,77.22,77.24,77.15,77.2,9600.0,55.4885,55.5029,55.4382,55.4741,9600.0
2006-08-22 12:05:00,77.2,77.22,77.11,77.19,31900.0,55.4741,55.4885,55.4095,55.467,31900.0
2006-08-22 12:10:00,77.19,77.22,77.1,77.2,38100.0,55.467,55.4885,55.4023,55.4741,38100.0
2006-08-22 12:15:00,77.19,77.2,77.13,77.17,29500.0,55.467,55.4741,55.4238,55.4526,29500.0
2006-08-22 12:20:00,77.17,77.19,77.05,77.06,32300.0,55.4526,55.467,55.3664,55.3735,32300.0
2006-08-22 12:25:00,77.08,77.08,76.93,76.97,57600.0,55.3879,55.3879,55.2801,55.3089,57600.0
2006-08-22 12:30:00,76.95,77.0,76.92,76.94,36200.0,55.2945,55.3304,55.2729,55.2873,36200.0
2006-08-22 12:35:00,76.95,76.99,76.94,76.94,23400.0,55.2945,55.3232,55.2873,55.2873,23400.0
2006-08-22 12:40:00,76.95,76.95,76.81,76.83,49200.0,55.2945,55.2945,55.1939,55.2083,49200.0
2006-08-22 12:45:00,76.83,76.97,76.81,76.92,20500.0,55.2083,55.3089,55.1939,55.2729,20500.0
2006-08-22 12:50:00,76.92,76.97,76.92,76.95,23700.0,55.2729,55.3089,55.2729,55.2945,23700.0
2006-08-22 12:55:00,76.96,76.97,76.9,76.91,9800.0,55.3017,55.3089,55.2586,55.2657,9800.0
2006-08-22 13:00:00,76.93,76.93,76.77,76.77,26900.0,55.2801,55.2801,55.1651,55.1651,26900.0
2006-08-22 13:05:00,76.78,76.79,76.57,76.65,50400.0,55.1723,55.1795,55.0214,55.0789,50400.0
2006-08-22 13:10:00,76.64,76.69,76.64,76.67,22700.0,55.0717,55.1077,55.0717,55.0933,22700.0
2006-08-22 13:15:00,76.66,76.67,76.59,76.6,30600.0,55.0861,55.0933,55.0358,55.043,30600.0
2006-08-22 13:20:00,76.58,76.59,76.46,76.48,40500.0,55.0286,55.0358,54.9424,54.9568,40500.0
2006-08-22 13:25:00,76.48,76.58,76.48,76.54,20200.0,54.9568,55.0286,54.9568,54.9999,20200.0
2006-08-22 13:30:00,76.5,76.53,76.4,76.53,37000.0,54.9711,54.9927,54.8993,54.9927,37000.0
2006-08-22 13:35:00,76.5,76.5,76.4,76.43,27600.0,54.9711,54.9711,54.8993,54.9208,27600.0
2006-08-22 13:40:00,76.42,76.44,76.29,76.32,46600.0,54.9136,54.928,54.8202,54.8418,46600.0
2006-08-22 13:45:00,76.33,76.4,76.25,76.4,36800.0,54.849,54.8993,54.7915,54.8993,36800.0
2006-08-22 13:50:00,76.41,76.54,76.39,76.5,23900.0,54.9065,54.9999,54.8921,54.9711,23900.0
2006-08-22 13:55:00,76.54,76.68,76.54,76.65,30000.0,54.9999,55.1005,54.9999,55.0789,30000.0
2006-08-22 14:00:00,76.64,76.64,76.56,76.6,11400.0,55.0717,55.0717,55.0142,55.043,11400.0
2006-08-22 14:05:00,76.61,76.61,76.45,76.47,23500.0,55.0502,55.0502,54.9352,54.9496,23500.0
2006-08-22 14:10:00,76.49,76.56,76.42,76.54,12800.0,54.9639,55.0142,54.9136,54.9999,12800.0
2006-08-22 14:15:00,76.53,76.74,76.44,76.73,38500.0,54.9927,55.1436,54.928,55.1364,38500.0
2006-08-22 14:20:00,76.74,76.75,76.59,76.63,12500.0,55.1436,55.1508,55.0358,55.0645,12500.0
2006-08-22 14:25:00,76.64,76.71,76.56,76.69,12400.0,55.0717,55.122,55.0142,55.1077,12400.0
2006-08-22 14:30:00,76.69,76.72,76.64,76.66,8300.0,55.1077,55.1292,55.0717,55.0861,8300.0
2006-08-22 14:35:00,76.68,76.76,76.67,76.74,32000.0,55.1005,55.158,55.0933,55.1436,32000.0
2006-08-22 14:40:00,76.74,76.8,76.72,76.73,14700.0,55.1436,55.1867,55.1292,55.1364,14700.0
2006-08-22 14:45:00,76.72,76.74,76.6,76.64,11000.0,55.1292,55.1436,55.043,55.0717,11000.0
2006-08-22 14:50:00,76.64,76.74,76.6,76.73,16200.0,55.0717,55.1436,55.043,55.1364,16200.0
2006-08-22 14:55:00,76.74,76.87,76.74,76.87,22500.0,55.1436,55.237,55.1436,55.237,22500.0
2006-08-22 15:00:00,76.85,76.99,76.83,76.88,49500.0,55.2226,55.3232,55.2083,55.2442,49500.0
2006-08-22 15:05:00,76.88,76.98,76.87,76.87,43100.0,55.2442,55.316,55.237,55.237,43100.0
2006-08-22 15:10:00,76.92,76.98,76.88,76.94,39300.0,55.2729,55.316,55.2442,55.2873,39300.0
2006-08-22 15:15:00,76.96,76.99,76.93,76.95,23900.0,55.3017,55.3232,55.2801,55.2945,23900.0
2006-08-22 15:20:00,76.95,76.98,76.91,76.98,20800.0,55.2945,55.316,55.2657,55.316,20800.0
2006-08-22 15:25:00,76.97,76.99,76.91,76.92,29700.0,55.3089,55.3232,55.2657,55.2729,29700.0
2006-08-22 15:30:00,76.92,76.96,76.9,76.95,17300.0,55.2729,55.3017,55.2586,55.2945,17300.0
2006-08-22 15:35:00,76.95,76.97,76.92,76.93,18500.0,55.2945,55.3089,55.2729,55.2801,18500.0
2006-08-22 15:40:00,76.91,76.97,76.85,76.85,20700.0,55.2657,55.3089,55.2226,55.2226,20700.0
2006-08-22 15:45:00,76.84,76.94,76.82,76.92,33300.0,55.2154,55.2873,55.2011,55.2729,33300.0
2006-08-22 15:50:00,76.92,76.96,76.91,76.94,44100.0,55.2729,55.3017,55.2657,55.2873,44100.0
2006-08-22 15:55:00,76.94,76.96,76.9,76.91,48900.0,55.2873,55.3017,55.2586,55.2657,48900.0
2006-08-23 09:30:00,77.0,77.31,77.0,77.19,69000.0,55.3304,55.5532,55.3304,55.467,69000.0
2006-08-23 09:35:00,77.19,77.49,77.15,77.27,60800.0,55.467,55.6825,55.4382,55.5244,60800.0
2006-08-23 09:40:00,77.21,77.39,76.99,77.2,61100.0,55.4813,55.6107,55.3232,55.4741,61100.0
2006-08-23 09:45:00,77.2,77.33,76.98,77.27,46900.0,55.4741,55.5676,55.316,55.5244,46900.0
2006-08-23 09:50:00,77.3,77.51,77.2,77.5,44500.0,55.546,55.6969,55.4741,55.6897,44500.0
2006-08-23 09:55:00,77.49,77.55,77.39,77.49,34300.0,55.6825,55.7256,55.6107,55.6825,34300.0
2006-08-23 10:00:00,77.47,77.5,77.11,77.4,37400.0,55.6682,55.6897,55.4095,55.6179,37400.0
2006-08-23 10:05:00,77.37,77.52,77.19,77.27,26500.0,55.5963,55.7041,55.467,55.5244,26500.0
2006-08-23 10:10:00,77.26,77.26,77.01,77.08,56700.0,55.5173,55.5173,55.3376,55.3879,56700.0
2006-08-23 10:15:00,77.05,77.1,76.97,77.08,34900.0,55.3664,55.4023,55.3089,55.3879,34900.0
2006-08-23 10:20:00,77.08,77.28,77.07,77.25,28800.0,55.3879,55.5316,55.3807,55.5101,28800.0
2006-08-23 10:25:00,77.28,77.33,77.17,77.18,21200.0,55.5316,55.5676,55.4526,55.4598,21200.0
2006-08-23 10:30:00,77.18,77.24,77.04,77.18,24600.0,55.4598,55.5029,55.3592,55.4598,24600.0
2006-08-23 10:35:00,77.16,77.16,77.05,77.09,11400.0,55.4454,55.4454,55.3664,55.3951,11400.0
2006-08-23 10:40:00,77.08,77.19,77.05,77.1,23800.0,55.3879,55.467,55.3664,55.4023,23800.0
2006-08-23 10:45:00,77.11,77.18,77.05,77.09,30800.0,55.4095,55.4598,55.3664,55.3951,30800.0
2006-08-23 10:50:00,77.09,77.16,77.09,77.12,15800.0,55.3951,55.4454,55.3951,55.4167,15800.0
2006-08-23 10:55:00,77.11,77.11,77.04,77.05,32400.0,55.4095,55.4095,55.3592,55.3664,32400.0
2006-08-23 11:00:00,77.04,77.05,76.96,76.99,19100.0,55.3592,55.3664,55.3017,55.3232,19100.0
2006-08-23 11:05:00,76.98,77.0,76.77,76.95,49400.0,55.316,55.3304,55.1651,55.2945,49400.0
2006-08-23 11:10:00,76.95,76.97,76.76,76.85,33900.0,55.2945,55.3089,55.158,55.2226,33900.0
2006-08-23 11:15:00,76.86,76.86,76.6,76.61,65900.0,55.2298,55.2298,55.043,55.0502,65900.0
2006-08-23 11:20:00,76.61,76.8,76.61,76.77,20800.0,55.0502,55.1867,55.0502,55.1651,20800.0
2006-08-23 11:25:00,76.79,76.89,76.77,76.79,114400.0,55.1795,55.2514,55.1651,55.1795,114400.0
2006-08-23 11:30:00,76.79,76.79,76.75,76.77,37300.0,55.1795,55.1795,55.1508,55.1651,37300.0
2006-08-23 11:35:00,76.75,76.75,76.68,76.7,10400.0,55.1508,55.1508,55.1005,55.1148,10400.0
2006-08-23 11:40:00,76.69,76.85,76.69,76.81,17400.0,55.1077,55.2226,55.1077,55.1939,17400.0
2006-08-23 11:45:00,76.81,76.82,76.75,76.77,10800.0,55.1939,55.2011,55.1508,55.1651,10800.0
2006-08-23 11:50:00,76.77,76.8,76.73,76.77,20600.0,55.1651,55.1867,55.1364,55.1651,20600.0
2006-08-23 11:55:00,76.78,76.83,76.77,76.81,21600.0,55.1723,55.2083,55.1651,55.1939,21600.0
2006-08-23 12:00:00,76.81,76.89,76.8,76.81,14600.0,55.1939,55.2514,55.1867,55.1939,14600.0
2006-08-23 12:05:00,76.8,76.9,76.8,76.83,8000.0,55.1867,55.2586,55.1867,55.2083,8000.0
2006-08-23 12:10:00,76.84,76.91,76.83,76.88,18400.0,55.2154,55.2657,55.2083,55.2442,18400.0
2006-08-23 12:15:00,76.86,76.86,76.78,76.82,8700.0,55.2298,55.2298,55.1723,55.2011,8700.0
2006-08-23 12:20:00,76.8,76.8,76.67,76.72,15000.0,55.1867,55.1867,55.0933,55.1292,15000.0
2006-08-23 12:25:00,76.74,76.76,76.69,76.73,10200.0,55.1436,55.158,55.1077,55.1364,10200.0
2006-08-23 12:30:00,76.74,76.78,76.74,76.74,8600.0,55.1436,55.1723,55.1436,55.1436,8600.0
2006-08-23 12:35:00,76.74,76.74,76.68,76.71,2600.0,55.1436,55.1436,55.1005,55.122,2600.0
2006-08-23 12:40:00,76.72,76.72,76.61,76.61,5800.0,55.1292,55.1292,55.0502,55.0502,5800.0
2006-08-23 12:45:00,76.61,76.64,76.54,76.54,38500.0,55.0502,55.0717,54.9999,54.9999,38500.0
2006-08-23 12:50:00,76.55,76.66,76.55,76.64,24600.0,55.0071,55.0861,55.0071,55.0717,24600.0
2006-08-23 12:55:00,76.64,76.68,76.57,76.58,10400.0,55.0717,55.1005,55.0214,55.0286,10400.0
2006-08-23 13:00:00,76.57,76.64,76.56,76.64,16300.0,55.0214,55.0717,55.0142,55.0717,16300.0
2006-08-23 13:05:00,76.61,76.64,76.53,76.54,20000.0,55.0502,55.0717,54.9927,54.9999,20000.0
2006-08-23 13:10:00,76.53,76.57,76.53,76.57,10200.0,54.9927,55.0214,54.9927,55.0214,10200.0
2006-08-23 13:15:00,76.57,76.58,76.52,76.53,29000.0,55.0214,55.0286,54.9855,54.9927,29000.0
2006-08-23 13:20:00,76.53,76.54,76.46,76.49,39900.0,54.9927,54.9999,54.9424,54.9639,39900.0
2006-08-23 13:25:00,76.49,76.55,76.49,76.54,24200.0,54.9639,55.0071,54.9639,54.9999,24200.0
2006-08-23 13:30:00,76.54,76.55,76.46,76.46,19300.0,54.9999,55.0071,54.9424,54.9424,19300.0
2006-08-23 13:35:00,76.48,76.52,76.38,76.48,32800.0,54.9568,54.9855,54.8849,54.9568,32800.0
2006-08-23 13:40:00,76.46,76.51,76.23,76.25,45400.0,54.9424,54.9783,54.7771,54.7915,45400.0
2006-08-23 13:45:00,76.24,76.3,76.15,76.19,49100.0,54.7843,54.8274,54.7196,54.7484,49100.0
2006-08-23 13:50:00,76.19,76.24,76.18,76.19,21600.0,54.7484,54.7843,54.7412,54.7484,21600.0
2006-08-23 13:55:00,76.19,76.25,76.16,76.21,20200.0,54.7484,54.7915,54.7268,54.7627,20200.0
2006-08-23 14:00:00,76.18,76.25,76.17,76.23,30800.0,54.7412,54.7915,54.734,54.7771,30800.0
2006-08-23 14:05:00,76.21,76.27,76.2,76.27,13800.0,54.7627,54.8059,54.7556,54.8059,13800.0
2006-08-23 14:10:00,76.27,76.33,76.22,76.22,20600.0,54.8059,54.849,54.7699,54.7699,20600.0
2006-08-23 14:15:00,76.22,76.22,76.16,76.18,15900.0,54.7699,54.7699,54.7268,54.7412,15900.0
2006-08-23 14:20:00,76.19,76.27,76.17,76.17,23600.0,54.7484,54.8059,54.734,54.734,23600.0
2006-08-23 14:25:00,76.17,76.29,76.16,76.27,24500.0,54.734,54.8202,54.7268,54.8059,24500.0
2006-08-23 14:30:00,76.28,76.3,76.26,76.29,22300.0,54.813,54.8274,54.7987,54.8202,22300.0
2006-08-23 14:35:00,76.27,76.32,76.27,76.31,15600.0,54.8059,54.8418,54.8059,54.8346,15600.0
2006-08-23 14:40:00,76.34,76.34,76.3,76.3,17800.0,54.8562,54.8562,54.8274,54.8274,17800.0
2006-08-23 14:45:00,76.31,76.31,76.26,76.28,18400.0,54.8346,54.8346,54.7987,54.813,18400.0
2006-08-23 14:50:00,76.28,76.43,76.27,76.35,19000.0,54.813,54.9208,54.8059,54.8633,19000.0
2006-08-23 14:55:00,76.36,76.36,76.23,76.26,14800.0,54.8705,54.8705,54.7771,54.7987,14800.0
2006-08-23 15:00:00,76.28,76.34,76.28,76.28,23600.0,54.813,54.8562,54.813,54.813,23600.0
2006-08-23 15:05:00,76.29,76.44,76.28,76.35,33800.0,54.8202,54.928,54.813,54.8633,33800.0
2006-08-23 15:10:00,76.34,76.39,76.14,76.15,56200.0,54.8562,54.8921,54.7124,54.7196,56200.0
2006-08-23 15:15:00,76.15,76.37,76.07,76.37,76300.0,54.7196,54.8777,54.6621,54.8777,76300.0
2006-08-23 15:20:00,76.37,76.38,76.31,76.31,28300.0,54.8777,54.8849,54.8346,54.8346,28300.0
2006-08-23 15:25:00,76.31,76.4,76.28,76.28,41100.0,54.8346,54.8993,54.813,54.813,41100.0
2006-08-23 15:30:00,76.28,76.3,76.22,76.29,26300.0,54.813,54.8274,54.7699,54.8202,26300.0
2006-08-23 15:35:00,76.29,76.38,76.28,76.33,21300.0,54.8202,54.8849,54.813,54.849,21300.0
2006-08-23 15:40:00,76.33,76.37,76.31,76.32,23800.0,54.849,54.8777,54.8346,54.8418,23800.0
2006-08-23 15:45:00,76.32,76.44,76.29,76.4,62300.0,54.8418,54.928,54.8202,54.8993,62300.0
2006-08-23 15:50:00,76.42,76.54,76.38,76.44,30200.0,54.9136,54.9999,54.8849,54.928,30200.0
2006-08-23 15:55:00,76.44,76.54,76.35,76.36,109500.0,54.928,54.9999,54.8633,54.8705,109500.0
2006-08-24 09:30:00,76.85,77.04,76.61,76.61,102500.0,55.2226,55.3592,55.0502,55.0502,102500.0
2006-08-24 09:35:00,76.68,76.7,76.5,76.61,44500.0,55.1005,55.1148,54.9711,55.0502,44500.0
2006-08-24 09:40:00,76.61,76.82,76.57,76.82,51600.0,55.0502,55.2011,55.0214,55.2011,51600.0
2006-08-24 09:45:00,76.77,76.87,76.55,76.55,38000.0,55.1651,55.237,55.0071,55.0071,38000.0
2006-08-24 09:50:00,76.5,76.65,76.39,76.54,21800.0,54.9711,55.0789,54.8921,54.9999,21800.0
2006-08-24 09:55:00,76.5,76.63,76.5,76.61,12100.0,54.9711,55.0645,54.9711,55.0502,12100.0
2006-08-24 10:00:00,76.63,76.67,76.42,76.43,34200.0,55.0645,55.0933,54.9136,54.9208,34200.0
2006-08-24 10:05:00,76.43,76.62,76.43,76.56,15800.0,54.9208,55.0574,54.9208,55.0142,15800.0
2006-08-24 10:10:00,76.57,76.68,76.53,76.56,12200.0,55.0214,55.1005,54.9927,55.0142,12200.0
2006-08-24 10:15:00,76.5,76.68,76.5,76.65,13100.0,54.9711,55.1005,54.9711,55.0789,13100.0
2006-08-24 10:20:00,76.63,76.67,76.57,76.6,9300.0,55.0645,55.0933,55.0214,55.043,9300.0
2006-08-24 10:25:00,76.57,76.71,76.56,76.61,36300.0,55.0214,55.122,55.0142,55.0502,36300.0
2006-08-24 10:30:00,76.6,76.62,76.45,76.48,36500.0,55.043,55.0574,54.9352,54.9568,36500.0
2006-08-24 10:35:00,76.45,76.45,76.3,76.31,17600.0,54.9352,54.9352,54.8274,54.8346,17600.0
2006-08-24 10:40:00,76.3,76.33,76.24,76.31,27800.0,54.8274,54.849,54.7843,54.8346,27800.0
2006-08-24 10:45:00,76.29,76.3,76.01,76.04,44800.0,54.8202,54.8274,54.619,54.6406,44800.0
2006-08-24 10:50:00,76.01,76.05,75.94,76.03,63200.0,54.619,54.6478,54.5687,54.6334,63200.0
2006-08-24 10:55:00,76.01,76.02,75.86,75.9,52700.0,54.619,54.6262,54.5112,54.54,52700.0
2006-08-24 11:00:00,75.92,76.1,75.87,76.1,82200.0,54.5544,54.6837,54.5184,54.6837,82200.0
2006-08-24 11:05:00,76.09,76.12,76.02,76.05,70200.0,54.6765,54.6981,54.6262,54.6478,70200.0
2006-08-24 11:10:00,76.0,76.05,75.94,75.97,26700.0,54.6118,54.6478,54.5687,54.5903,26700.0
2006-08-24 11:15:00,75.94,76.03,75.92,76.03,34600.0,54.5687,54.6334,54.5544,54.6334,34600.0
2006-08-24 11:20:00,76.01,76.03,75.96,75.97,31300.0,54.619,54.6334,54.5831,54.5903,31300.0
2006-08-24 11:25:00,76.0,76.07,75.96,75.96,21400.0,54.6118,54.6621,54.5831,54.5831,21400.0
2006-08-24 11:30:00,75.95,76.0,75.92,75.96,24900.0,54.5759,54.6118,54.5544,54.5831,24900.0
2006-08-24 11:35:00,75.96,75.99,75.93,75.99,15600.0,54.5831,54.6047,54.5615,54.6047,15600.0
2006-08-24 11:40:00,75.99,76.07,75.97,76.0,18600.0,54.6047,54.6621,54.5903,54.6118,18600.0
2006-08-24 11:45:00,75.99,76.01,75.86,75.91,22900.0,54.6047,54.619,54.5112,54.5472,22900.0
2006-08-24 11:50:00,75.9,75.94,75.86,75.89,12700.0,54.54,54.5687,54.5112,54.5328,12700.0
2006-08-24 11:55:00,75.88,75.97,75.88,75.95,17600.0,54.5256,54.5903,54.5256,54.5759,17600.0
2006-08-24 12:00:00,75.94,75.94,75.8,75.86,39400.0,54.5687,54.5687,54.4681,54.5112,39400.0
2006-08-24 12:05:00,75.87,75.88,75.72,75.72,43400.0,54.5184,54.5256,54.4106,54.4106,43400.0
2006-08-24 12:10:00,75.74,75.84,75.73,75.83,14900.0,54.425,54.4969,54.4178,54.4897,14900.0
2006-08-24 12:15:00,75.81,75.83,75.75,75.78,28400.0,54.4753,54.4897,54.4322,54.4538,28400.0
2006-08-24 12:20:00,75.78,75.81,75.74,75.75,31500.0,54.4538,54.4753,54.425,54.4322,31500.0
2006-08-24 12:25:00,75.76,75.76,75.59,75.6,65600.0,54.4394,54.4394,54.3172,54.3244,65600.0
2006-08-24 12:30:00,75.59,75.59,75.4,75.42,101200.0,54.3172,54.3172,54.1807,54.1951,101200.0
2006-08-24 12:35:00,75.42,75.47,75.4,75.47,38600.0,54.1951,54.231,54.1807,54.231,38600.0
2006-08-24 12:40:00,75.47,75.47,75.36,75.38,56300.0,54.231,54.231,54.152,54.1663,56300.0
2006-08-24 12:45:00,75.37,75.37,75.28,75.35,52600.0,54.1591,54.1591,54.0945,54.1448,52600.0
2006-08-24 12:50:00,75.33,75.41,75.33,75.38,20200.0,54.1304,54.1879,54.1304,54.1663,20200.0
2006-08-24 12:55:00,75.38,75.38,75.3,75.31,48600.0,54.1663,54.1663,54.1088,54.116,48600.0
2006-08-24 13:00:00,75.31,75.31,75.2,75.21,87400.0,54.116,54.116,54.037,54.0442,87400.0
2006-08-24 13:05:00,75.2,75.21,75.0,75.1,73000.0,54.037,54.0442,53.8933,53.9651,73000.0
2006-08-24 13:10:00,75.1,75.31,75.1,75.31,85300.0,53.9651,54.116,53.9651,54.116,85300.0
2006-08-24 13:15:00,75.31,75.35,75.18,75.33,26300.0,54.116,54.1448,54.0226,54.1304,26300.0
2006-08-24 13:20:00,75.32,75.44,75.31,75.37,40300.0,54.1232,54.2094,54.116,54.1591,40300.0
2006-08-24 13:25:00,75.37,75.47,75.36,75.47,27000.0,54.1591,54.231,54.152,54.231,27000.0
2006-08-24 13:30:00,75.47,75.48,75.4,75.47,25700.0,54.231,54.2382,54.1807,54.231,25700.0
2006-08-24 13:35:00,75.44,75.46,75.34,75.38,28900.0,54.2094,54.2238,54.1376,54.1663,28900.0
2006-08-24 13:40:00,75.36,75.36,75.31,75.33,19500.0,54.152,54.152,54.116,54.1304,19500.0
2006-08-24 13:45:00,75.33,75.35,75.27,75.31,18600.0,54.1304,54.1448,54.0873,54.116,18600.0
2006-08-24 13:50:00,75.3,75.39,75.3,75.36,13000.0,54.1088,54.1735,54.1088,54.152,13000.0
2006-08-24 13:55:00,75.37,75.47,75.34,75.44,26200.0,54.1591,54.231,54.1376,54.2094,26200.0
2006-08-24 14:00:00,75.45,75.53,75.43,75.53,25600.0,54.2166,54.2741,54.2023,54.2741,25600.0
2006-08-24 14:05:00,75.53,75.55,75.46,75.52,30300.0,54.2741,54.2885,54.2238,54.2669,30300.0
2006-08-24 14:10:00,75.53,75.61,75.49,75.58,35100.0,54.2741,54.3316,54.2454,54.31,35100.0
2006-08-24 14:15:00,75.58,75.7,75.54,75.58,59300.0,54.31,54.3963,54.2813,54.31,59300.0
2006-08-24 14:20:00,75.57,75.59,75.36,75.55,17200.0,54.3029,54.3172,54.152,54.2885,17200.0
2006-08-24 14:25:00,75.55,75.56,75.51,75.52,18300.0,54.2885,54.2957,54.2597,54.2669,18300.0
2006-08-24 14:30:00,75.52,75.52,75.46,75.51,22800.0,54.2669,54.2669,54.2238,54.2597,22800.0
2006-08-24 14:35:00,75.48,75.57,75.48,75.57,15700.0,54.2382,54.3029,54.2382,54.3029,15700.0
2006-08-24 14:40:00,75.57,75.58,75.27,75.32,104100.0,54.3029,54.31,54.0873,54.1232,104100.0
2006-08-24 14:45:00,75.29,75.35,75.29,75.35,14900.0,54.1017,54.1448,54.1017,54.1448,14900.0
2006-08-24 14:50:00,75.34,75.42,75.32,75.42,24700.0,54.1376,54.1951,54.1232,54.1951,24700.0
2006-08-24 14:55:00,75.42,75.46,75.34,75.43,27300.0,54.1951,54.2238,54.1376,54.2023,27300.0
2006-08-24 15:00:00,75.4,75.45,75.34,75.41,20600.0,54.1807,54.2166,54.1376,54.1879,20600.0
2006-08-24 15:05:00,75.42,75.42,75.36,75.37,17700.0,54.1951,54.1951,54.152,54.1591,17700.0
2006-08-24 15:10:00,75.4,75.4,75.25,75.27,38300.0,54.1807,54.1807,54.0729,54.0873,38300.0
2006-08-24 15:15:00,75.26,75.27,75.18,75.19,33500.0,54.0801,54.0873,54.0226,54.0298,33500.0
2006-08-24 15:20:00,75.19,75.28,75.01,75.23,89500.0,54.0298,54.0945,53.9005,54.0585,89500.0
2006-08-24 15:25:00,75.22,75.28,75.18,75.24,84200.0,54.0514,54.0945,54.0226,54.0657,84200.0
2006-08-24 15:30:00,75.23,75.37,75.19,75.32,43200.0,54.0585,54.1591,54.0298,54.1232,43200.0
2006-08-24 15:35:00,75.31,75.37,75.27,75.31,72400.0,54.116,54.1591,54.0873,54.116,72400.0
2006-08-24 15:40:00,75.3,75.31,75.2,75.27,33100.0,54.1088,54.116,54.037,54.0873,33100.0
2006-08-24 15:45:00,75.28,75.28,75.1,75.16,85300.0,54.0945,54.0945,53.9651,54.0082,85300.0
2006-08-24 15:50:00,75.16,75.25,75.16,75.19,135000.0,54.0082,54.0729,54.0082,54.0298,135000.0
2006-08-24 15:55:00,75.19,75.24,75.18,75.18,132500.0,54.0298,54.0657,54.0226,54.0226,132500.0
2006-08-25 09:30:00,75.24,75.6,74.3,74.3,256000.0,54.0657,54.3244,53.3903,53.3903,256000.0
2006-08-25 09:35:00,74.3,74.68,74.14,74.45,199800.0,53.3903,53.6633,53.2753,53.4981,199800.0
2006-08-25 09:40:00,74.43,74.45,74.18,74.28,168600.0,53.4837,53.4981,53.304,53.3759,168600.0
2006-08-25 09:45:00,74.27,74.65,74.19,74.54,155300.0,53.3687,53.6418,53.3112,53.5627,155300.0
2006-08-25 09:50:00,74.56,74.71,74.44,74.71,92300.0,53.5771,53.6849,53.4909,53.6849,92300.0
2006-08-25 09:55:00,74.7,74.89,74.54,74.7,95300.0,53.6777,53.8142,53.5627,53.6777,95300.0
2006-08-25 10:00:00,74.7,74.92,74.7,74.84,93900.0,53.6777,53.8358,53.6777,53.7783,93900.0
2006-08-25 10:05:00,74.84,75.0,74.78,74.79,97800.0,53.7783,53.8933,53.7352,53.7424,97800.0
2006-08-25 10:10:00,74.79,74.83,74.65,74.73,71100.0,53.7424,53.7711,53.6418,53.6993,71100.0
2006-08-25 10:15:00,74.71,74.79,74.6,74.61,73900.0,53.6849,53.7424,53.6058,53.613,73900.0
2006-08-25 10:20:00,74.61,74.73,74.49,74.51,69300.0,53.613,53.6993,53.5268,53.5412,69300.0
2006-08-25 10:25:00,74.51,74.61,74.48,74.56,28300.0,53.5412,53.613,53.5196,53.5771,28300.0
2006-08-25 10:30:00,74.56,74.63,74.56,74.58,32300.0,53.5771,53.6274,53.5771,53.5915,32300.0
2006-08-25 10:35:00,74.57,74.7,74.54,74.69,19800.0,53.5843,53.6777,53.5627,53.6705,19800.0
2006-08-25 10:40:00,74.68,74.7,74.62,74.69,39100.0,53.6633,53.6777,53.6202,53.6705,39100.0
2006-08-25 10:45:00,74.69,74.69,74.43,74.51,60800.0,53.6705,53.6705,53.4837,53.5412,60800.0
2006-08-25 10:50:00,74.49,74.51,74.42,74.5,33800.0,53.5268,53.5412,53.4765,53.534,33800.0
2006-08-25 10:55:00,74.51,74.6,74.5,74.59,17900.0,53.5412,53.6058,53.534,53.5987,17900.0
2006-08-25 11:00:00,74.58,74.6,74.5,74.58,22500.0,53.5915,53.6058,53.534,53.5915,22500.0
2006-08-25 11:05:00,74.59,74.61,74.46,74.52,43600.0,53.5987,53.613,53.5052,53.5484,43600.0
2006-08-25 11:10:00,74.53,74.56,74.45,74.5,31800.0,53.5555,53.5771,53.4981,53.534,31800.0
2006-08-25 11:15:00,74.48,74.52,74.41,74.45,36400.0,53.5196,53.5484,53.4693,53.4981,36400.0
2006-08-25 11:20:00,74.46,74.52,74.43,74.47,42700.0,53.5052,53.5484,53.4837,53.5124,42700.0
2006-08-25 11:25:00,74.48,74.49,74.44,74.49,17000.0,53.5196,53.5268,53.4909,53.5268,17000.0
2006-08-25 11:30:00,74.48,74.48,74.26,74.28,69000.0,53.5196,53.5196,53.3615,53.3759,69000.0
2006-08-25 11:35:00,74.28,74.35,74.24,74.26,61200.0,53.3759,53.4262,53.3471,53.3615,61200.0
2006-08-25 11:40:00,74.25,74.3,74.25,74.28,23700.0,53.3543,53.3903,53.3543,53.3759,23700.0
2006-08-25 11:45:00,74.27,74.27,74.21,74.22,28700.0,53.3687,53.3687,53.3256,53.3328,28700.0
2006-08-25 11:50:00,74.23,74.34,74.2,74.34,51300.0,53.34,53.419,53.3184,53.419,51300.0
2006-08-25 11:55:00,74.34,74.35,74.25,74.29,20400.0,53.419,53.4262,53.3543,53.3831,20400.0
2006-08-25 12:00:00,74.28,74.29,74.24,74.24,16500.0,53.3759,53.3831,53.3471,53.3471,16500.0
2006-08-25 12:05:00,74.27,74.28,74.21,74.24,45100.0,53.3687,53.3759,53.3256,53.3471,45100.0
2006-08-25 12:10:00,74.24,74.27,74.18,74.2,33000.0,53.3471,53.3687,53.304,53.3184,33000.0
2006-08-25 12:15:00,74.2,74.2,74.02,74.06,67500.0,53.3184,53.3184,53.1891,53.2178,67500.0
2006-08-25 12:20:00,74.07,74.09,74.02,74.05,38600.0,53.225,53.2394,53.1891,53.2106,38600.0
2006-08-25 12:25:00,74.06,74.06,73.89,73.89,111900.0,53.2178,53.2178,53.0956,53.0956,111900.0
2006-08-25 12:30:00,73.89,73.89,73.76,73.81,104300.0,53.0956,53.0956,53.0022,53.0382,104300.0
2006-08-25 12:35:00,73.82,73.82,73.74,73.82,54700.0,53.0453,53.0453,52.9879,53.0453,54700.0
2006-08-25 12:40:00,73.8,73.9,73.79,73.87,73500.0,53.031,53.1028,53.0238,53.0813,73500.0
2006-08-25 12:45:00,73.85,73.89,73.7,73.7,64200.0,53.0669,53.0956,52.9591,52.9591,64200.0
2006-08-25 12:50:00,73.75,73.78,73.59,73.61,83300.0,52.995,53.0166,52.8801,52.8944,83300.0
2006-08-25 12:55:00,73.6,73.65,73.55,73.59,36500.0,52.8873,52.9232,52.8513,52.8801,36500.0
2006-08-25 13:00:00,73.59,73.68,73.59,73.66,68000.0,52.8801,52.9447,52.8801,52.9304,68000.0
2006-08-25 13:05:00,73.66,73.7,73.6,73.64,39100.0,52.9304,52.9591,52.8873,52.916,39100.0
2006-08-25 13:10:00,73.64,73.71,73.56,73.56,42300.0,52.916,52.9663,52.8585,52.8585,42300.0
2006-08-25 13:15:00,73.58,73.67,73.56,73.61,59400.0,52.8729,52.9376,52.8585,52.8944,59400.0
2006-08-25 13:20:00,73.63,73.7,73.57,73.64,32800.0,52.9088,52.9591,52.8657,52.916,32800.0
2006-08-25 13:25:00,73.64,73.73,73.59,73.67,21300.0,52.916,52.9807,52.8801,52.9376,21300.0
2006-08-25 13:30:00,73.66,73.76,73.63,73.76,20300.0,52.9304,53.0022,52.9088,53.0022,20300.0
2006-08-25 13:35:00,73.75,73.78,73.7,73.75,32300.0,52.995,53.0166,52.9591,52.995,32300.0
2006-08-25 13:40:00,73.78,73.84,73.75,73.83,30600.0,53.0166,53.0597,52.995,53.0525,30600.0
2006-08-25 13:45:00,73.83,73.88,73.8,73.86,29100.0,53.0525,53.0885,53.031,53.0741,29100.0
2006-08-25 13:50:00,73.85,73.89,73.82,73.89,36700.0,53.0669,53.0956,53.0453,53.0956,36700.0
2006-08-25 13:55:00,73.89,73.91,73.84,73.84,17400.0,53.0956,53.11,53.0597,53.0597,17400.0
2006-08-25 14:00:00,73.85,73.93,73.85,73.87,28900.0,53.0669,53.1244,53.0669,53.0813,28900.0
2006-08-25 14:05:00,73.87,73.88,73.85,73.86,26700.0,53.0813,53.0885,53.0669,53.0741,26700.0
2006-08-25 14:10:00,73.85,73.87,73.75,73.75,39700.0,53.0669,53.0813,52.995,52.995,39700.0
2006-08-25 14:15:00,73.75,73.77,73.7,73.76,45300.0,52.995,53.0094,52.9591,53.0022,45300.0
2006-08-25 14:20:00,73.74,73.84,73.74,73.79,27700.0,52.9879,53.0597,52.9879,53.0238,27700.0
2006-08-25 14:25:00,73.79,73.81,73.76,73.81,25700.0,53.0238,53.0382,53.0022,53.0382,25700.0
2006-08-25 14:30:00,73.8,73.89,73.79,73.88,31000.0,53.031,53.0956,53.0238,53.0885,31000.0
2006-08-25 14:35:00,73.88,74.15,73.88,73.95,161900.0,53.0885,53.2825,53.0885,53.1388,161900.0
2006-08-25 14:40:00,73.94,73.97,73.92,73.95,33600.0,53.1316,53.1531,53.1172,53.1388,33600.0
2006-08-25 14:45:00,73.96,73.99,73.91,73.95,30300.0,53.1459,53.1675,53.11,53.1388,30300.0
2006-08-25 14:50:00,73.98,73.98,73.94,73.94,29100.0,53.1603,53.1603,53.1316,53.1316,29100.0
2006-08-25 14:55:00,73.95,73.96,73.9,73.92,14100.0,53.1388,53.1459,53.1028,53.1172,14100.0
2006-08-25 15:00:00,73.92,74.15,73.85,73.85,63300.0,53.1172,53.2825,53.0669,53.0669,63300.0
2006-08-25 15:05:00,73.87,73.89,73.82,73.87,35700.0,53.0813,53.0956,53.0453,53.0813,35700.0
2006-08-25 15:10:00,73.86,73.87,73.76,73.76,40000.0,53.0741,53.0813,53.0022,53.0022,40000.0
2006-08-25 15:15:00,73.76,73.77,73.7,73.71,47600.0,53.0022,53.0094,52.9591,52.9663,47600.0
2006-08-25 15:20:00,73.71,73.75,73.66,73.75,38200.0,52.9663,52.995,52.9304,52.995,38200.0
2006-08-25 15:25:00,73.79,73.8,73.69,73.8,43500.0,53.0238,53.031,52.9519,53.031,43500.0
2006-08-25 15:30:00,73.8,73.95,73.79,73.93,46900.0,53.031,53.1388,53.0238,53.1244,46900.0
2006-08-25 15:35:00,73.93,73.99,73.88,73.92,58900.0,53.1244,53.1675,53.0885,53.1172,58900.0
2006-08-25 15:40:00,73.92,73.92,73.82,73.86,56200.0,53.1172,53.1172,53.0453,53.0741,56200.0
2006-08-25 15:45:00,73.87,73.92,73.85,73.89,77900.0,53.0813,53.1172,53.0669,53.0956,77900.0
2006-08-25 15:50:00,73.88,73.92,73.88,73.9,63500.0,53.0885,53.1172,53.0885,53.1028,63500.0
2006-08-25 15:55:00,73.9,73.92,73.88,73.89,154900.0,53.1028,53.1172,53.0885,53.0956,154900.0
2006-08-28 09:30:00,74.04,74.04,73.37,73.38,299900.0,53.2034,53.2034,52.722,52.7292,299900.0
2006-08-28 09:35:00,73.39,73.43,73.09,73.09,148500.0,52.7364,52.7651,52.5208,52.5208,148500.0
2006-08-28 09:40:00,73.05,73.46,73.05,73.46,131300.0,52.492,52.7867,52.492,52.7867,131300.0
2006-08-28 09:45:00,73.57,73.7,73.52,73.67,79300.0,52.8657,52.9591,52.8298,52.9376,79300.0
2006-08-28 09:50:00,73.7,73.74,73.62,73.66,106900.0,52.9591,52.9879,52.9016,52.9304,106900.0
2006-08-28 09:55:00,73.66,73.66,73.38,73.49,73700.0,52.9304,52.9304,52.7292,52.8082,73700.0
2006-08-28 10:00:00,73.49,73.55,73.4,73.52,75400.0,52.8082,52.8513,52.7435,52.8298,75400.0
2006-08-28 10:05:00,73.53,73.59,73.53,73.55,46600.0,52.837,52.8801,52.837,52.8513,46600.0
2006-08-28 10:10:00,73.58,73.58,73.4,73.5,61800.0,52.8729,52.8729,52.7435,52.8154,61800.0
2006-08-28 10:15:00,73.5,73.55,73.48,73.53,38900.0,52.8154,52.8513,52.801,52.837,38900.0
2006-08-28 10:20:00,73.53,73.65,73.53,73.59,76100.0,52.837,52.9232,52.837,52.8801,76100.0
2006-08-28 10:25:00,73.59,73.74,73.59,73.68,68300.0,52.8801,52.9879,52.8801,52.9447,68300.0
2006-08-28 10:30:00,73.67,73.93,73.67,73.87,119200.0,52.9376,53.1244,52.9376,53.0813,119200.0
2006-08-28 10:35:00,73.9,74.02,73.86,73.97,123900.0,53.1028,53.1891,53.0741,53.1531,123900.0
2006-08-28 10:40:00,73.99,74.07,73.96,73.96,79000.0,53.1675,53.225,53.1459,53.1459,79000.0
2006-08-28 10:45:00,73.96,74.0,73.88,73.89,43200.0,53.1459,53.1747,53.0885,53.0956,43200.0
2006-08-28 10:50:00,73.89,74.0,73.81,73.94,49900.0,53.0956,53.1747,53.0382,53.1316,49900.0
2006-08-28 10:55:00,73.95,74.05,73.94,74.05,47300.0,53.1388,53.2106,53.1316,53.2106,47300.0
2006-08-28 11:00:00,74.05,74.1,74.03,74.05,59200.0,53.2106,53.2465,53.1962,53.2106,59200.0
2006-08-28 11:05:00,74.03,74.1,74.01,74.08,54400.0,53.1962,53.2465,53.1819,53.2322,54400.0
2006-08-28 11:10:00,74.08,74.21,74.07,74.12,46300.0,53.2322,53.3256,53.225,53.2609,46300.0
2006-08-28 11:15:00,74.11,74.17,74.07,74.15,43900.0,53.2537,53.2968,53.225,53.2825,43900.0
2006-08-28 11:20:00,74.14,74.17,74.08,74.14,23400.0,53.2753,53.2968,53.2322,53.2753,23400.0
2006-08-28 11:25:00,74.14,74.29,74.13,74.2,55000.0,53.2753,53.3831,53.2681,53.3184,55000.0
2006-08-28 11:30:00,74.2,74.25,74.16,74.2,29400.0,53.3184,53.3543,53.2897,53.3184,29400.0
2006-08-28 11:35:00,74.22,74.33,74.21,74.33,20500.0,53.3328,53.4118,53.3256,53.4118,20500.0
2006-08-28 11:40:00,74.33,74.33,74.22,74.28,31700.0,53.4118,53.4118,53.3328,53.3759,31700.0
2006-08-28 11:45:00,74.28,74.4,74.26,74.39,41200.0,53.3759,53.4621,53.3615,53.4549,41200.0
2006-08-28 11:50:00,74.42,74.49,74.36,74.48,93200.0,53.4765,53.5268,53.4334,53.5196,93200.0
2006-08-28 11:55:00,74.47,74.56,74.45,74.47,58900.0,53.5124,53.5771,53.4981,53.5124,58900.0
2006-08-28 12:00:00,74.47,74.51,74.43,74.49,38400.0,53.5124,53.5412,53.4837,53.5268,38400.0
2006-08-28 12:05:00,74.49,74.66,74.48,74.65,47000.0,53.5268,53.649,53.5196,53.6418,47000.0
2006-08-28 12:10:00,74.67,74.8,74.62,74.73,72400.0,53.6561,53.7496,53.6202,53.6993,72400.0
2006-08-28 12:15:00,74.76,75.02,74.75,74.92,155900.0,53.7208,53.9076,53.7136,53.8358,155900.0
2006-08-28 12:20:00,74.92,74.97,74.88,74.9,69800.0,53.8358,53.8717,53.807,53.8214,69800.0
2006-08-28 12:25:00,74.9,74.91,74.71,74.76,79300.0,53.8214,53.8286,53.6849,53.7208,79300.0
2006-08-28 12:30:00,74.76,74.77,74.5,74.7,42900.0,53.7208,53.728,53.534,53.6777,42900.0
2006-08-28 12:35:00,74.71,74.76,74.63,74.76,37700.0,53.6849,53.7208,53.6274,53.7208,37700.0
2006-08-28 12:40:00,74.76,74.78,74.62,74.7,30400.0,53.7208,53.7352,53.6202,53.6777,30400.0
2006-08-28 12:45:00,74.69,74.8,74.69,74.78,42900.0,53.6705,53.7496,53.6705,53.7352,42900.0
2006-08-28 12:50:00,74.78,74.8,74.71,74.8,17200.0,53.7352,53.7496,53.6849,53.7496,17200.0
2006-08-28 12:55:00,74.76,74.81,74.74,74.74,23100.0,53.7208,53.7567,53.7064,53.7064,23100.0
2006-08-28 13:00:00,74.74,74.75,74.6,74.67,46600.0,53.7064,53.7136,53.6058,53.6561,46600.0
2006-08-28 13:05:00,74.68,74.73,74.63,74.72,28100.0,53.6633,53.6993,53.6274,53.6921,28100.0
2006-08-28 13:10:00,74.7,74.75,74.66,74.72,20700.0,53.6777,53.7136,53.649,53.6921,20700.0
2006-08-28 13:15:00,74.71,74.82,74.7,74.7,30600.0,53.6849,53.7639,53.6777,53.6777,30600.0
2006-08-28 13:20:00,74.72,74.86,74.7,74.86,26700.0,53.6921,53.7927,53.6777,53.7927,26700.0
2006-08-28 13:25:00,74.86,74.95,74.84,74.92,47000.0,53.7927,53.8573,53.7783,53.8358,47000.0
2006-08-28 13:30:00,74.92,74.92,74.75,74.75,45500.0,53.8358,53.8358,53.7136,53.7136,45500.0
2006-08-28 13:35:00,74.75,74.83,74.75,74.83,20500.0,53.7136,53.7711,53.7136,53.7711,20500.0
2006-08-28 13:40:00,74.82,74.82,74.74,74.78,21600.0,53.7639,53.7639,53.7064,53.7352,21600.0
2006-08-28 13:45:00,74.77,74.91,74.77,74.9,20800.0,53.728,53.8286,53.728,53.8214,20800.0
2006-08-28 13:50:00,74.9,74.97,74.89,74.89,35900.0,53.8214,53.8717,53.8142,53.8142,35900.0
2006-08-28 13:55:00,74.89,74.92,74.73,74.92,63400.0,53.8142,53.8358,53.6993,53.8358,63400.0
2006-08-28 14:00:00,74.9,74.99,74.9,74.91,40500.0,53.8214,53.8861,53.8214,53.8286,40500.0
2006-08-28 14:05:00,74.91,74.91,74.8,74.83,29000.0,53.8286,53.8286,53.7496,53.7711,29000.0
2006-08-28 14:10:00,74.83,74.87,74.79,74.79,21100.0,53.7711,53.7999,53.7424,53.7424,21100.0
2006-08-28 14:15:00,74.8,74.88,74.75,74.75,44100.0,53.7496,53.807,53.7136,53.7136,44100.0
2006-08-28 14:20:00,74.76,74.79,74.7,74.7,36900.0,53.7208,53.7424,53.6777,53.6777,36900.0
2006-08-28 14:25:00,74.73,74.78,74.65,74.76,43900.0,53.6993,53.7352,53.6418,53.7208,43900.0
2006-08-28 14:30:00,74.76,74.78,74.65,74.7,51600.0,53.7208,53.7352,53.6418,53.6777,51600.0
2006-08-28 14:35:00,74.69,74.74,74.56,74.59,48900.0,53.6705,53.7064,53.5771,53.5987,48900.0
2006-08-28 14:40:00,74.59,74.67,74.59,74.63,20000.0,53.5987,53.6561,53.5987,53.6274,20000.0
2006-08-28 14:45:00,74.62,74.62,74.5,74.5,36800.0,53.6202,53.6202,53.534,53.534,36800.0
2006-08-28 14:50:00,74.5,74.59,74.5,74.52,28500.0,53.534,53.5987,53.534,53.5484,28500.0
2006-08-28 14:55:00,74.51,74.75,74.51,74.68,68200.0,53.5412,53.7136,53.5412,53.6633,68200.0
2006-08-28 15:00:00,74.68,74.73,74.65,74.65,30200.0,53.6633,53.6993,53.6418,53.6418,30200.0
2006-08-28 15:05:00,74.65,74.75,74.62,74.75,27400.0,53.6418,53.7136,53.6202,53.7136,27400.0
2006-08-28 15:10:00,74.75,74.75,74.65,74.68,17100.0,53.7136,53.7136,53.6418,53.6633,17100.0
2006-08-28 15:15:00,74.65,74.73,74.6,74.73,27800.0,53.6418,53.6993,53.6058,53.6993,27800.0
2006-08-28 15:20:00,74.71,74.8,74.68,74.69,30900.0,53.6849,53.7496,53.6633,53.6705,30900.0
2006-08-28 15:25:00,74.72,74.73,74.65,74.67,22400.0,53.6921,53.6993,53.6418,53.6561,22400.0
2006-08-28 15:30:00,74.67,74.68,74.63,74.63,18200.0,53.6561,53.6633,53.6274,53.6274,18200.0
2006-08-28 15:35:00,74.64,74.64,74.45,74.48,45800.0,53.6346,53.6346,53.4981,53.5196,45800.0
2006-08-28 15:40:00,74.48,74.55,74.48,74.55,35900.0,53.5196,53.5699,53.5196,53.5699,35900.0
2006-08-28 15:45:00,74.55,74.56,74.49,74.55,53900.0,53.5699,53.5771,53.5268,53.5699,53900.0
2006-08-28 15:50:00,74.55,74.69,74.55,74.64,80300.0,53.5699,53.6705,53.5699,53.6346,80300.0
2006-08-28 15:55:00,74.63,74.77,74.62,74.67,114600.0,53.6274,53.728,53.6202,53.6561,114600.0
2006-08-29 09:30:00,75.96,75.99,75.35,75.37,272100.0,54.5831,54.6047,54.1448,54.1591,272100.0
2006-08-29 09:35:00,75.44,75.44,75.07,75.1,169200.0,54.2094,54.2094,53.9436,53.9651,169200.0
2006-08-29 09:40:00,75.11,75.11,74.79,74.83,177100.0,53.9723,53.9723,53.7424,53.7711,177100.0
2006-08-29 09:45:00,74.81,75.16,74.71,75.07,79500.0,53.7567,54.0082,53.6849,53.9436,79500.0
2006-08-29 09:50:00,75.05,75.16,75.0,75.11,89800.0,53.9292,54.0082,53.8933,53.9723,89800.0
2006-08-29 09:55:00,75.1,75.13,74.71,75.05,83400.0,53.9651,53.9867,53.6849,53.9292,83400.0
2006-08-29 10:00:00,75.05,75.05,74.79,75.0,80100.0,53.9292,53.9292,53.7424,53.8933,80100.0
2006-08-29 10:05:00,74.97,75.02,74.65,74.65,89000.0,53.8717,53.9076,53.6418,53.6418,89000.0
2006-08-29 10:10:00,74.64,74.78,74.61,74.69,65300.0,53.6346,53.7352,53.613,53.6705,65300.0
2006-08-29 10:15:00,74.67,74.7,74.5,74.55,91900.0,53.6561,53.6777,53.534,53.5699,91900.0
2006-08-29 10:20:00,74.55,74.56,74.25,74.3,94200.0,53.5699,53.5771,53.3543,53.3903,94200.0
2006-08-29 10:25:00,74.29,74.36,74.22,74.3,49000.0,53.3831,53.4334,53.3328,53.3903,49000.0
2006-08-29 10:30:00,74.32,74.33,74.12,74.14,91500.0,53.4046,53.4118,53.2609,53.2753,91500.0
2006-08-29 10:35:00,74.14,74.15,74.04,74.04,77000.0,53.2753,53.2825,53.2034,53.2034,77000.0
2006-08-29 10:40:00,74.05,74.17,73.99,73.99,92100.0,53.2106,53.2968,53.1675,53.1675,92100.0
2006-08-29 10:45:00,74.0,74.1,73.91,74.08,111500.0,53.1747,53.2465,53.11,53.2322,111500.0
2006-08-29 10:50:00,74.09,74.09,73.96,73.99,29600.0,53.2394,53.2394,53.1459,53.1675,29600.0
2006-08-29 10:55:00,74.0,74.11,74.0,74.1,45800.0,53.1747,53.2537,53.1747,53.2465,45800.0
2006-08-29 11:00:00,74.1,74.12,74.04,74.05,83500.0,53.2465,53.2609,53.2034,53.2106,83500.0
2006-08-29 11:05:00,74.07,74.1,74.0,74.01,64000.0,53.225,53.2465,53.1747,53.1819,64000.0
2006-08-29 11:10:00,74.0,74.07,73.96,74.07,40600.0,53.1747,53.225,53.1459,53.225,40600.0
2006-08-29 11:15:00,74.03,74.08,74.0,74.06,48700.0,53.1962,53.2322,53.1747,53.2178,48700.0
2006-08-29 11:20:00,74.05,74.08,73.98,74.01,28000.0,53.2106,53.2322,53.1603,53.1819,28000.0
2006-08-29 11:25:00,73.98,74.01,73.96,74.0,21600.0,53.1603,53.1819,53.1459,53.1747,21600.0
2006-08-29 11:30:00,73.98,74.01,73.96,73.96,33900.0,53.1603,53.1819,53.1459,53.1459,33900.0
2006-08-29 11:35:00,73.96,73.97,73.84,73.9,62300.0,53.1459,53.1531,53.0597,53.1028,62300.0
2006-08-29 11:40:00,73.89,73.94,73.65,73.65,68500.0,53.0956,53.1316,52.9232,52.9232,68500.0
2006-08-29 11:45:00,73.65,73.7,73.61,73.68,78800.0,52.9232,52.9591,52.8944,52.9447,78800.0
2006-08-29 11:50:00,73.64,73.85,73.61,73.8,147600.0,52.916,53.0669,52.8944,53.031,147600.0
2006-08-29 11:55:00,73.8,73.96,73.8,73.96,92500.0,53.031,53.1459,53.031,53.1459,92500.0
2006-08-29 12:00:00,73.96,74.01,73.9,73.95,75400.0,53.1459,53.1819,53.1028,53.1388,75400.0
2006-08-29 12:05:00,73.94,73.98,73.81,73.83,66600.0,53.1316,53.1603,53.0382,53.0525,66600.0
2006-08-29 12:10:00,73.83,73.85,73.76,73.76,65400.0,53.0525,53.0669,53.0022,53.0022,65400.0
2006-08-29 12:15:00,73.75,74.01,73.71,73.79,62900.0,52.995,53.1819,52.9663,53.0238,62900.0
2006-08-29 12:20:00,73.8,73.84,73.75,73.79,34800.0,53.031,53.0597,52.995,53.0238,34800.0
2006-08-29 12:25:00,73.8,73.85,73.76,73.8,44100.0,53.031,53.0669,53.0022,53.031,44100.0
2006-08-29 12:30:00,73.81,73.84,73.8,73.83,19000.0,53.0382,53.0597,53.031,53.0525,19000.0
2006-08-29 12:35:00,73.82,73.88,73.77,73.81,83300.0,53.0453,53.0885,53.0094,53.0382,83300.0
2006-08-29 12:40:00,73.8,73.84,73.8,73.81,61300.0,53.031,53.0597,53.031,53.0382,61300.0
2006-08-29 12:45:00,73.81,73.84,73.77,73.8,75300.0,53.0382,53.0597,53.0094,53.031,75300.0
2006-08-29 12:50:00,73.8,73.81,73.7,73.71,55300.0,53.031,53.0382,52.9591,52.9663,55300.0
2006-08-29 12:55:00,73.72,73.8,73.7,73.72,47300.0,52.9735,53.031,52.9591,52.9735,47300.0
2006-08-29 13:00:00,73.71,73.71,73.53,73.54,100600.0,52.9663,52.9663,52.837,52.8441,100600.0
2006-08-29 13:05:00,73.54,73.54,73.21,73.24,237300.0,52.8441,52.8441,52.607,52.6286,237300.0
2006-08-29 13:10:00,73.24,73.5,73.24,73.3,124000.0,52.6286,52.8154,52.6286,52.6717,124000.0
2006-08-29 13:15:00,73.31,73.39,73.2,73.24,70700.0,52.6789,52.7364,52.5998,52.6286,70700.0
2006-08-29 13:20:00,73.24,73.25,72.94,73.21,156100.0,52.6286,52.6358,52.413,52.607,156100.0
2006-08-29 13:25:00,73.17,73.46,73.17,73.4,60900.0,52.5783,52.7867,52.5783,52.7435,60900.0
2006-08-29 13:30:00,73.42,73.47,73.34,73.35,47700.0,52.7579,52.7938,52.7004,52.7076,47700.0
2006-08-29 13:35:00,73.33,73.37,73.3,73.32,34400.0,52.6932,52.722,52.6717,52.6861,34400.0
2006-08-29 13:40:00,73.31,73.39,73.26,73.26,36000.0,52.6789,52.7364,52.6429,52.6429,36000.0
2006-08-29 13:45:00,73.28,73.37,73.0,73.35,24400.0,52.6573,52.722,52.4561,52.7076,24400.0
2006-08-29 13:50:00,73.36,73.38,73.24,73.26,51100.0,52.7148,52.7292,52.6286,52.6429,51100.0
2006-08-29 13:55:00,73.26,73.26,73.05,73.08,68300.0,52.6429,52.6429,52.492,52.5136,68300.0
2006-08-29 14:00:00,73.08,73.09,72.9,73.0,137400.0,52.5136,52.5208,52.3843,52.4561,137400.0
2006-08-29 14:05:00,73.0,73.31,72.9,73.26,116700.0,52.4561,52.6789,52.3843,52.6429,116700.0
2006-08-29 14:10:00,73.25,73.39,73.24,73.34,100600.0,52.6358,52.7364,52.6286,52.7004,100600.0
2006-08-29 14:15:00,73.34,73.53,73.23,73.23,79000.0,52.7004,52.837,52.6214,52.6214,79000.0
2006-08-29 14:20:00,73.25,73.32,72.96,73.03,96800.0,52.6358,52.6861,52.4274,52.4777,96800.0
2006-08-29 14:25:00,73.03,73.11,72.95,73.07,83800.0,52.4777,52.5352,52.4202,52.5064,83800.0
2006-08-29 14:30:00,73.07,73.27,73.07,73.19,63900.0,52.5064,52.6501,52.5064,52.5926,63900.0
2006-08-29 14:35:00,73.19,73.5,72.99,73.45,97500.0,52.5926,52.8154,52.4489,52.7795,97500.0
2006-08-29 14:40:00,73.45,73.58,73.32,73.5,123700.0,52.7795,52.8729,52.6861,52.8154,123700.0
2006-08-29 14:45:00,73.51,73.63,73.49,73.6,100100.0,52.8226,52.9088,52.8082,52.8873,100100.0
2006-08-29 14:50:00,73.6,73.72,73.59,73.65,95400.0,52.8873,52.9735,52.8801,52.9232,95400.0
2006-08-29 14:55:00,73.67,73.77,73.63,73.76,60600.0,52.9376,53.0094,52.9088,53.0022,60600.0
2006-08-29 15:00:00,73.76,73.78,73.66,73.69,60600.0,53.0022,53.0166,52.9304,52.9519,60600.0
2006-08-29 15:05:00,73.7,73.75,73.63,73.75,104700.0,52.9591,52.995,52.9088,52.995,104700.0
2006-08-29 15:10:00,73.76,73.85,73.71,73.71,90000.0,53.0022,53.0669,52.9663,52.9663,90000.0
2006-08-29 15:15:00,73.72,73.75,73.66,73.74,136000.0,52.9735,52.995,52.9304,52.9879,136000.0
2006-08-29 15:20:00,73.74,73.88,73.73,73.88,98500.0,52.9879,53.0885,52.9807,53.0885,98500.0
2006-08-29 15:25:00,73.87,73.88,73.7,73.73,133300.0,53.0813,53.0885,52.9591,52.9807,133300.0
2006-08-29 15:30:00,73.72,73.8,73.67,73.74,69000.0,52.9735,53.031,52.9376,52.9879,69000.0
2006-08-29 15:35:00,73.75,73.75,73.66,73.74,59100.0,52.995,52.995,52.9304,52.9879,59100.0
2006-08-29 15:40:00,73.75,73.79,73.67,73.76,143300.0,52.995,53.0238,52.9376,53.0022,143300.0
2006-08-29 15:45:00,73.76,73.81,73.74,73.77,157300.0,53.0022,53.0382,52.9879,53.0094,157300.0
2006-08-29 15:50:00,73.77,73.8,73.75,73.77,76100.0,53.0094,53.031,52.995,53.0094,76100.0
2006-08-29 15:55:00,73.76,73.81,73.75,73.79,131500.0,53.0022,53.0382,52.995,53.0238,131500.0
2006-08-30 09:30:00,74.0,74.12,73.8,74.1,144200.0,53.1747,53.2609,53.031,53.2465,144200.0
2006-08-30 09:35:00,74.12,74.16,73.89,73.94,98900.0,53.2609,53.2897,53.0956,53.1316,98900.0
2006-08-30 09:40:00,73.95,73.97,73.7,73.76,142600.0,53.1388,53.1531,52.9591,53.0022,142600.0
2006-08-30 09:45:00,73.75,73.89,73.7,73.72,71300.0,52.995,53.0956,52.9591,52.9735,71300.0
2006-08-30 09:50:00,73.72,73.86,73.71,73.81,81400.0,52.9735,53.0741,52.9663,53.0382,81400.0
2006-08-30 09:55:00,73.79,73.86,73.64,73.68,64000.0,53.0238,53.0741,52.916,52.9447,64000.0
2006-08-30 10:00:00,73.7,73.9,73.7,73.86,39000.0,52.9591,53.1028,52.9591,53.0741,39000.0
2006-08-30 10:05:00,73.87,74.02,73.83,74.0,60600.0,53.0813,53.1891,53.0525,53.1747,60600.0
2006-08-30 10:10:00,74.0,74.16,74.0,74.1,64500.0,53.1747,53.2897,53.1747,53.2465,64500.0
2006-08-30 10:15:00,74.1,74.22,74.05,74.18,37400.0,53.2465,53.3328,53.2106,53.304,37400.0
2006-08-30 10:20:00,74.17,74.38,74.17,74.35,53900.0,53.2968,53.4477,53.2968,53.4262,53900.0
2006-08-30 10:25:00,74.35,74.39,74.3,74.35,52000.0,53.4262,53.4549,53.3903,53.4262,52000.0
2006-08-30 10:30:00,74.36,74.45,74.21,74.31,78000.0,53.4334,53.4981,53.3256,53.3974,78000.0
2006-08-30 10:35:00,74.29,74.5,74.29,74.5,45500.0,53.3831,53.534,53.3831,53.534,45500.0
2006-08-30 10:40:00,74.5,74.83,74.49,74.69,110700.0,53.534,53.7711,53.5268,53.6705,110700.0
2006-08-30 10:45:00,74.73,74.76,74.5,74.74,52100.0,53.6993,53.7208,53.534,53.7064,52100.0
2006-08-30 10:50:00,74.75,74.89,74.71,74.71,87200.0,53.7136,53.8142,53.6849,53.6849,87200.0
2006-08-30 10:55:00,74.7,74.84,74.65,74.8,33600.0,53.6777,53.7783,53.6418,53.7496,33600.0
2006-08-30 11:00:00,74.81,74.86,74.69,74.83,45200.0,53.7567,53.7927,53.6705,53.7711,45200.0
2006-08-30 11:05:00,74.78,74.91,74.78,74.84,69400.0,53.7352,53.8286,53.7352,53.7783,69400.0
2006-08-30 11:10:00,74.85,74.99,74.83,74.91,101300.0,53.7855,53.8861,53.7711,53.8286,101300.0
2006-08-30 11:15:00,74.91,74.95,74.83,74.9,36700.0,53.8286,53.8573,53.7711,53.8214,36700.0
2006-08-30 11:20:00,74.9,75.12,74.9,75.11,45900.0,53.8214,53.9795,53.8214,53.9723,45900.0
2006-08-30 11:25:00,75.12,75.22,75.09,75.2,71900.0,53.9795,54.0514,53.9579,54.037,71900.0
2006-08-30 11:30:00,75.21,75.3,75.1,75.15,72100.0,54.0442,54.1088,53.9651,54.0011,72100.0
2006-08-30 11:35:00,75.1,75.16,75.0,75.06,59700.0,53.9651,54.0082,53.8933,53.9364,59700.0
2006-08-30 11:40:00,75.07,75.08,74.83,74.86,36800.0,53.9436,53.9508,53.7711,53.7927,36800.0
2006-08-30 11:45:00,74.87,75.25,74.84,74.84,36800.0,53.7999,54.0729,53.7783,53.7783,36800.0
2006-08-30 11:50:00,74.84,74.89,74.77,74.86,49100.0,53.7783,53.8142,53.728,53.7927,49100.0
2006-08-30 11:55:00,74.86,75.25,74.81,74.85,40700.0,53.7927,54.0729,53.7567,53.7855,40700.0
2006-08-30 12:00:00,74.84,74.99,74.83,74.97,28600.0,53.7783,53.8861,53.7711,53.8717,28600.0
2006-08-30 12:05:00,74.97,75.09,74.93,75.09,30600.0,53.8717,53.9579,53.843,53.9579,30600.0
2006-08-30 12:10:00,75.1,75.14,74.92,74.94,41900.0,53.9651,53.9939,53.8358,53.8502,41900.0
2006-08-30 12:15:00,74.95,74.95,74.85,74.87,22300.0,53.8573,53.8573,53.7855,53.7999,22300.0
2006-08-30 12:20:00,74.9,74.94,74.87,74.9,11600.0,53.8214,53.8502,53.7999,53.8214,11600.0
2006-08-30 12:25:00,74.89,74.95,74.88,74.92,13700.0,53.8142,53.8573,53.807,53.8358,13700.0
2006-08-30 12:30:00,74.96,75.05,74.94,75.0,15300.0,53.8645,53.9292,53.8502,53.8933,15300.0
2006-08-30 12:35:00,74.98,74.99,74.96,74.99,11100.0,53.8789,53.8861,53.8645,53.8861,11100.0
2006-08-30 12:40:00,74.97,75.02,74.96,75.01,11500.0,53.8717,53.9076,53.8645,53.9005,11500.0
2006-08-30 12:45:00,74.98,75.0,74.92,74.92,19300.0,53.8789,53.8933,53.8358,53.8358,19300.0
2006-08-30 12:50:00,74.92,75.06,74.9,75.06,22200.0,53.8358,53.9364,53.8214,53.9364,22200.0
2006-08-30 12:55:00,74.99,75.02,74.94,74.95,14000.0,53.8861,53.9076,53.8502,53.8573,14000.0
2006-08-30 13:00:00,74.95,75.01,74.93,74.95,43000.0,53.8573,53.9005,53.843,53.8573,43000.0
2006-08-30 13:05:00,74.95,74.95,74.85,74.86,34700.0,53.8573,53.8573,53.7855,53.7927,34700.0
2006-08-30 13:10:00,74.87,74.94,74.85,74.85,27200.0,53.7999,53.8502,53.7855,53.7855,27200.0
2006-08-30 13:15:00,74.84,74.87,74.83,74.84,16500.0,53.7783,53.7999,53.7711,53.7783,16500.0
2006-08-30 13:20:00,74.84,74.92,74.83,74.9,25600.0,53.7783,53.8358,53.7711,53.8214,25600.0
2006-08-30 13:25:00,74.88,74.92,74.85,74.88,21500.0,53.807,53.8358,53.7855,53.807,21500.0
2006-08-30 13:30:00,74.87,74.98,74.87,74.94,16500.0,53.7999,53.8789,53.7999,53.8502,16500.0
2006-08-30 13:35:00,74.96,75.01,74.96,75.0,16000.0,53.8645,53.9005,53.8645,53.8933,16000.0
2006-08-30 13:40:00,75.0,75.03,74.92,74.94,20000.0,53.8933,53.9148,53.8358,53.8502,20000.0
2006-08-30 13:45:00,74.94,74.96,74.94,74.96,5100.0,53.8502,53.8645,53.8502,53.8645,5100.0
2006-08-30 13:50:00,74.98,75.0,74.96,74.99,15600.0,53.8789,53.8933,53.8645,53.8861,15600.0
2006-08-30 13:55:00,74.99,75.0,74.95,75.0,31600.0,53.8861,53.8933,53.8573,53.8933,31600.0
2006-08-30 14:00:00,74.98,74.98,74.92,74.93,29200.0,53.8789,53.8789,53.8358,53.843,29200.0
2006-08-30 14:05:00,74.95,75.0,74.94,74.94,8500.0,53.8573,53.8933,53.8502,53.8502,8500.0
2006-08-30 14:10:00,74.95,74.98,74.93,74.98,19000.0,53.8573,53.8789,53.843,53.8789,19000.0
2006-08-30 14:15:00,74.98,75.0,74.97,74.98,10000.0,53.8789,53.8933,53.8717,53.8789,10000.0
2006-08-30 14:20:00,74.97,74.98,74.95,74.95,10000.0,53.8717,53.8789,53.8573,53.8573,10000.0
2006-08-30 14:25:00,74.96,74.96,74.95,74.95,21400.0,53.8645,53.8645,53.8573,53.8573,21400.0
2006-08-30 14:30:00,74.95,74.95,74.81,74.88,46900.0,53.8573,53.8573,53.7567,53.807,46900.0
2006-08-30 14:35:00,74.86,74.89,74.75,74.88,35700.0,53.7927,53.8142,53.7136,53.807,35700.0
2006-08-30 14:40:00,74.89,74.94,74.85,74.86,36400.0,53.8142,53.8502,53.7855,53.7927,36400.0
2006-08-30 14:45:00,74.86,74.93,74.86,74.92,28500.0,53.7927,53.843,53.7927,53.8358,28500.0
2006-08-30 14:50:00,74.9,74.9,74.82,74.87,26200.0,53.8214,53.8214,53.7639,53.7999,26200.0
2006-08-30 14:55:00,74.86,74.9,74.85,74.88,30400.0,53.7927,53.8214,53.7855,53.807,30400.0
2006-08-30 15:00:00,74.88,74.95,74.85,74.89,20800.0,53.807,53.8573,53.7855,53.8142,20800.0
2006-08-30 15:05:00,74.93,74.98,74.9,74.92,14300.0,53.843,53.8789,53.8214,53.8358,14300.0
2006-08-30 15:10:00,74.92,75.02,74.92,74.94,39200.0,53.8358,53.9076,53.8358,53.8502,39200.0
2006-08-30 15:15:00,74.94,75.02,74.93,74.99,28600.0,53.8502,53.9076,53.843,53.8861,28600.0
2006-08-30 15:20:00,74.98,75.1,74.96,75.0,47900.0,53.8789,53.9651,53.8645,53.8933,47900.0
2006-08-30 15:25:00,75.0,75.02,74.93,75.01,29400.0,53.8933,53.9076,53.843,53.9005,29400.0
2006-08-30 15:30:00,75.02,75.1,75.0,75.05,29400.0,53.9076,53.9651,53.8933,53.9292,29400.0
2006-08-30 15:35:00,75.05,75.07,74.94,74.96,41700.0,53.9292,53.9436,53.8502,53.8645,41700.0
2006-08-30 15:40:00,74.96,75.03,74.96,74.98,42700.0,53.8645,53.9148,53.8645,53.8789,42700.0
2006-08-30 15:45:00,74.98,75.1,74.98,75.03,70800.0,53.8789,53.9651,53.8789,53.9148,70800.0
2006-08-30 15:50:00,75.03,75.11,75.02,75.08,128100.0,53.9148,53.9723,53.9076,53.9508,128100.0
2006-08-30 15:55:00,75.08,75.08,74.97,74.99,117500.0,53.9508,53.9508,53.8717,53.8861,117500.0
2006-08-31 09:30:00,74.75,75.2,74.75,75.0,99600.0,53.7136,54.037,53.7136,53.8933,99600.0
2006-08-31 09:35:00,75.01,75.1,74.93,75.1,29500.0,53.9005,53.9651,53.843,53.9651,29500.0
2006-08-31 09:40:00,75.11,75.58,75.11,75.41,83300.0,53.9723,54.31,53.9723,54.1879,83300.0
2006-08-31 09:45:00,75.41,75.46,75.2,75.3,25800.0,54.1879,54.2238,54.037,54.1088,25800.0
2006-08-31 09:50:00,75.29,75.35,75.23,75.27,27300.0,54.1017,54.1448,54.0585,54.0873,27300.0
2006-08-31 09:55:00,75.26,75.39,75.12,75.34,37100.0,54.0801,54.1735,53.9795,54.1376,37100.0
2006-08-31 10:00:00,75.32,75.4,75.2,75.39,66900.0,54.1232,54.1807,54.037,54.1735,66900.0
2006-08-31 10:05:00,75.4,75.52,75.33,75.41,54600.0,54.1807,54.2669,54.1304,54.1879,54600.0
2006-08-31 10:10:00,75.43,75.43,75.23,75.29,34000.0,54.2023,54.2023,54.0585,54.1017,34000.0
2006-08-31 10:15:00,75.29,75.38,75.24,75.35,17800.0,54.1017,54.1663,54.0657,54.1448,17800.0
2006-08-31 10:20:00,75.36,75.38,75.27,75.35,18600.0,54.152,54.1663,54.0873,54.1448,18600.0
2006-08-31 10:25:00,75.32,75.39,75.3,75.31,21700.0,54.1232,54.1735,54.1088,54.116,21700.0
2006-08-31 10:30:00,75.32,75.32,75.15,75.15,56700.0,54.1232,54.1232,54.0011,54.0011,56700.0
2006-08-31 10:35:00,75.16,75.19,75.12,75.18,41400.0,54.0082,54.0298,53.9795,54.0226,41400.0
2006-08-31 10:40:00,75.18,75.2,75.11,75.15,39900.0,54.0226,54.037,53.9723,54.0011,39900.0
2006-08-31 10:45:00,75.14,75.17,75.1,75.1,37600.0,53.9939,54.0154,53.9651,53.9651,37600.0
2006-08-31 10:50:00,75.1,75.18,75.1,75.11,21100.0,53.9651,54.0226,53.9651,53.9723,21100.0
2006-08-31 10:55:00,75.11,75.11,75.05,75.08,36100.0,53.9723,53.9723,53.9292,53.9508,36100.0
2006-08-31 11:00:00,75.09,75.14,75.02,75.06,39700.0,53.9579,53.9939,53.9076,53.9364,39700.0
2006-08-31 11:05:00,75.05,75.05,75.02,75.05,41100.0,53.9292,53.9292,53.9076,53.9292,41100.0
2006-08-31 11:10:00,75.05,75.07,75.02,75.07,21800.0,53.9292,53.9436,53.9076,53.9436,21800.0
2006-08-31 11:15:00,75.06,75.19,75.06,75.12,19300.0,53.9364,54.0298,53.9364,53.9795,19300.0
2006-08-31 11:20:00,75.17,75.18,75.11,75.18,13700.0,54.0154,54.0226,53.9723,54.0226,13700.0
2006-08-31 11:25:00,75.18,75.18,75.1,75.13,21400.0,54.0226,54.0226,53.9651,53.9867,21400.0
2006-08-31 11:30:00,75.14,75.16,75.13,75.13,10500.0,53.9939,54.0082,53.9867,53.9867,10500.0
2006-08-31 11:35:00,75.17,75.17,75.1,75.1,21800.0,54.0154,54.0154,53.9651,53.9651,21800.0
2006-08-31 11:40:00,75.1,75.18,75.06,75.14,19600.0,53.9651,54.0226,53.9364,53.9939,19600.0
2006-08-31 11:45:00,75.17,75.32,75.14,75.31,24500.0,54.0154,54.1232,53.9939,54.116,24500.0
2006-08-31 11:50:00,75.32,75.39,75.31,75.33,110400.0,54.1232,54.1735,54.116,54.1304,110400.0
2006-08-31 11:55:00,75.33,75.33,75.15,75.26,25700.0,54.1304,54.1304,54.0011,54.0801,25700.0
2006-08-31 12:00:00,75.28,75.35,75.23,75.32,20700.0,54.0945,54.1448,54.0585,54.1232,20700.0
2006-08-31 12:05:00,75.34,75.34,75.23,75.28,25900.0,54.1376,54.1376,54.0585,54.0945,25900.0
2006-08-31 12:10:00,75.28,75.29,75.21,75.28,23100.0,54.0945,54.1017,54.0442,54.0945,23100.0
2006-08-31 12:15:00,75.25,75.26,75.21,75.22,19700.0,54.0729,54.0801,54.0442,54.0514,19700.0
2006-08-31 12:20:00,75.22,75.28,75.22,75.22,26400.0,54.0514,54.0945,54.0514,54.0514,26400.0
2006-08-31 12:25:00,75.22,75.27,75.21,75.24,31700.0,54.0514,54.0873,54.0442,54.0657,31700.0
2006-08-31 12:30:00,75.24,75.31,75.19,75.26,33800.0,54.0657,54.116,54.0298,54.0801,33800.0
2006-08-31 12:35:00,75.26,75.26,75.16,75.2,40300.0,54.0801,54.0801,54.0082,54.037,40300.0
2006-08-31 12:40:00,75.17,75.24,75.16,75.21,42400.0,54.0154,54.0657,54.0082,54.0442,42400.0
2006-08-31 12:45:00,75.21,75.21,75.16,75.18,9700.0,54.0442,54.0442,54.0082,54.0226,9700.0
2006-08-31 12:50:00,75.19,75.24,75.16,75.2,16800.0,54.0298,54.0657,54.0082,54.037,16800.0
2006-08-31 12:55:00,75.22,75.27,75.13,75.14,17900.0,54.0514,54.0873,53.9867,53.9939,17900.0
2006-08-31 13:00:00,75.12,75.18,75.12,75.14,14500.0,53.9795,54.0226,53.9795,53.9939,14500.0
2006-08-31 13:05:00,75.14,75.2,75.13,75.16,15800.0,53.9939,54.037,53.9867,54.0082,15800.0
2006-08-31 13:10:00,75.2,75.22,75.15,75.15,49200.0,54.037,54.0514,54.0011,54.0011,49200.0
2006-08-31 13:15:00,75.16,75.2,75.15,75.15,24700.0,54.0082,54.037,54.0011,54.0011,24700.0
2006-08-31 13:20:00,75.16,75.17,75.01,75.01,89800.0,54.0082,54.0154,53.9005,53.9005,89800.0
2006-08-31 13:25:00,75.0,75.04,74.9,75.04,53900.0,53.8933,53.922,53.8214,53.922,53900.0
2006-08-31 13:30:00,75.02,75.12,75.01,75.04,24700.0,53.9076,53.9795,53.9005,53.922,24700.0
2006-08-31 13:35:00,75.03,75.03,74.9,74.99,43200.0,53.9148,53.9148,53.8214,53.8861,43200.0
2006-08-31 13:40:00,74.97,74.97,74.92,74.92,14100.0,53.8717,53.8717,53.8358,53.8358,14100.0
2006-08-31 13:45:00,74.92,75.0,74.9,74.97,35300.0,53.8358,53.8933,53.8214,53.8717,35300.0
2006-08-31 13:50:00,74.98,74.99,74.91,74.93,19900.0,53.8789,53.8861,53.8286,53.843,19900.0
2006-08-31 13:55:00,74.93,74.96,74.93,74.94,7100.0,53.843,53.8645,53.843,53.8502,7100.0
2006-08-31 14:00:00,74.96,75.0,74.92,74.96,13000.0,53.8645,53.8933,53.8358,53.8645,13000.0
2006-08-31 14:05:00,74.96,75.0,74.93,75.0,20900.0,53.8645,53.8933,53.843,53.8933,20900.0
2006-08-31 14:10:00,74.98,74.99,74.9,74.91,39600.0,53.8789,53.8861,53.8214,53.8286,39600.0
2006-08-31 14:15:00,74.9,74.92,74.83,74.87,43700.0,53.8214,53.8358,53.7711,53.7999,43700.0
2006-08-31 14:20:00,74.86,74.9,74.81,74.83,30700.0,53.7927,53.8214,53.7567,53.7711,30700.0
2006-08-31 14:25:00,74.85,74.88,74.79,74.79,38800.0,53.7855,53.807,53.7424,53.7424,38800.0
2006-08-31 14:30:00,74.81,74.83,74.75,74.76,33400.0,53.7567,53.7711,53.7136,53.7208,33400.0
2006-08-31 14:35:00,74.76,74.82,74.75,74.8,32500.0,53.7208,53.7639,53.7136,53.7496,32500.0
2006-08-31 14:40:00,74.8,74.92,74.78,74.84,22200.0,53.7496,53.8358,53.7352,53.7783,22200.0
2006-08-31 14:45:00,74.85,74.85,74.75,74.76,61100.0,53.7855,53.7855,53.7136,53.7208,61100.0
2006-08-31 14:50:00,74.76,74.86,74.75,74.83,68100.0,53.7208,53.7927,53.7136,53.7711,68100.0
2006-08-31 14:55:00,74.82,74.85,74.77,74.84,69500.0,53.7639,53.7855,53.728,53.7783,69500.0
2006-08-31 15:00:00,74.82,74.94,74.78,74.84,24700.0,53.7639,53.8502,53.7352,53.7783,24700.0
2006-08-31 15:05:00,74.82,74.82,74.76,74.82,27300.0,53.7639,53.7639,53.7208,53.7639,27300.0
2006-08-31 15:10:00,74.8,74.85,74.75,74.85,22000.0,53.7496,53.7855,53.7136,53.7855,22000.0
2006-08-31 15:15:00,74.91,74.92,74.82,74.88,46900.0,53.8286,53.8358,53.7639,53.807,46900.0
2006-08-31 15:20:00,74.87,75.02,74.86,75.02,94300.0,53.7999,53.9076,53.7927,53.9076,94300.0
2006-08-31 15:25:00,75.0,75.01,74.92,74.99,60100.0,53.8933,53.9005,53.8358,53.8861,60100.0
2006-08-31 15:30:00,74.98,75.0,74.86,74.86,23500.0,53.8789,53.8933,53.7927,53.7927,23500.0
2006-08-31 15:35:00,74.9,74.98,74.89,74.91,25100.0,53.8214,53.8789,53.8142,53.8286,25100.0
2006-08-31 15:40:00,74.91,75.04,74.91,75.01,51500.0,53.8286,53.922,53.8286,53.9005,51500.0
2006-08-31 15:45:00,75.02,75.02,74.89,74.94,50600.0,53.9076,53.9076,53.8142,53.8502,50600.0
2006-08-31 15:50:00,74.95,74.97,74.85,74.87,36600.0,53.8573,53.8717,53.7855,53.7999,36600.0
2006-08-31 15:55:00,74.87,74.94,74.81,74.81,88700.0,53.7999,53.8502,53.7567,53.7567,88700.0
2006-09-01 09:30:00,75.0,75.09,74.9,74.93,153500.0,53.8933,53.9579,53.8214,53.843,153500.0
2006-09-01 09:35:00,74.94,74.97,74.65,74.69,51600.0,53.8502,53.8717,53.6418,53.6705,51600.0
2006-09-01 09:40:00,74.7,74.7,74.55,74.57,40800.0,53.6777,53.6777,53.5699,53.5843,40800.0
2006-09-01 09:45:00,74.57,74.66,74.5,74.55,45900.0,53.5843,53.649,53.534,53.5699,45900.0
2006-09-01 09:50:00,74.5,74.59,74.46,74.57,35000.0,53.534,53.5987,53.5052,53.5843,35000.0
2006-09-01 09:55:00,74.59,74.81,74.59,74.75,33600.0,53.5987,53.7567,53.5987,53.7136,33600.0
2006-09-01 10:00:00,74.78,74.83,74.61,74.68,41400.0,53.7352,53.7711,53.613,53.6633,41400.0
2006-09-01 10:05:00,74.68,74.82,74.61,74.68,28500.0,53.6633,53.7639,53.613,53.6633,28500.0
2006-09-01 10:10:00,74.68,74.76,74.54,74.68,32000.0,53.6633,53.7208,53.5627,53.6633,32000.0
2006-09-01 10:15:00,74.68,74.74,74.55,74.7,35300.0,53.6633,53.7064,53.5699,53.6777,35300.0
2006-09-01 10:20:00,74.7,74.79,74.64,74.73,30600.0,53.6777,53.7424,53.6346,53.6993,30600.0
2006-09-01 10:25:00,74.73,74.87,74.7,74.79,19600.0,53.6993,53.7999,53.6777,53.7424,19600.0
2006-09-01 10:30:00,74.8,74.86,74.75,74.81,26400.0,53.7496,53.7927,53.7136,53.7567,26400.0
2006-09-01 10:35:00,74.81,74.96,74.76,74.92,24800.0,53.7567,53.8645,53.7208,53.8358,24800.0
2006-09-01 10:40:00,74.91,75.0,74.87,75.0,31000.0,53.8286,53.8933,53.7999,53.8933,31000.0
2006-09-01 10:45:00,75.02,75.09,74.96,75.05,24500.0,53.9076,53.9579,53.8645,53.9292,24500.0
2006-09-01 10:50:00,75.1,75.21,75.03,75.14,43100.0,53.9651,54.0442,53.9148,53.9939,43100.0
2006-09-01 10:55:00,75.14,75.26,75.04,75.21,50500.0,53.9939,54.0801,53.922,54.0442,50500.0
2006-09-01 11:00:00,75.26,75.44,75.26,75.31,45600.0,54.0801,54.2094,54.0801,54.116,45600.0
2006-09-01 11:05:00,75.34,75.35,75.19,75.23,45500.0,54.1376,54.1448,54.0298,54.0585,45500.0
2006-09-01 11:10:00,75.29,75.31,75.26,75.27,12500.0,54.1017,54.116,54.0801,54.0873,12500.0
2006-09-01 11:15:00,75.3,75.31,75.2,75.22,11200.0,54.1088,54.116,54.037,54.0514,11200.0
2006-09-01 11:20:00,75.22,75.33,75.22,75.33,15600.0,54.0514,54.1304,54.0514,54.1304,15600.0
2006-09-01 11:25:00,75.34,75.44,75.34,75.4,39100.0,54.1376,54.2094,54.1376,54.1807,39100.0
2006-09-01 11:30:00,75.4,75.45,75.2,75.2,135800.0,54.1807,54.2166,54.037,54.037,135800.0
2006-09-01 11:35:00,75.16,75.33,75.12,75.3,24200.0,54.0082,54.1304,53.9795,54.1088,24200.0
2006-09-01 11:40:00,75.3,75.3,75.24,75.26,20300.0,54.1088,54.1088,54.0657,54.0801,20300.0
2006-09-01 11:45:00,75.27,75.29,75.22,75.25,17200.0,54.0873,54.1017,54.0514,54.0729,17200.0
2006-09-01 11:50:00,75.28,75.31,75.2,75.21,20700.0,54.0945,54.116,54.037,54.0442,20700.0
2006-09-01 11:55:00,75.21,75.22,75.14,75.2,26000.0,54.0442,54.0514,53.9939,54.037,26000.0
2006-09-01 12:00:00,75.17,75.17,74.92,75.0,39600.0,54.0154,54.0154,53.8358,53.8933,39600.0
2006-09-01 12:05:00,75.01,75.04,74.95,74.98,21100.0,53.9005,53.922,53.8573,53.8789,21100.0
2006-09-01 12:10:00,74.98,75.03,74.97,74.97,13900.0,53.8789,53.9148,53.8717,53.8717,13900.0
2006-09-01 12:15:00,74.98,75.03,74.97,74.99,8700.0,53.8789,53.9148,53.8717,53.8861,8700.0
2006-09-01 12:20:00,75.0,75.14,75.0,75.09,19200.0,53.8933,53.9939,53.8933,53.9579,19200.0
2006-09-01 12:25:00,75.09,75.15,75.09,75.13,17500.0,53.9579,54.0011,53.9579,53.9867,17500.0
2006-09-01 12:30:00,75.11,75.23,75.1,75.15,15700.0,53.9723,54.0585,53.9651,54.0011,15700.0
2006-09-01 12:35:00,75.18,75.2,75.11,75.19,26100.0,54.0226,54.037,53.9723,54.0298,26100.0
2006-09-01 12:40:00,75.16,75.27,75.16,75.24,60900.0,54.0082,54.0873,54.0082,54.0657,60900.0
2006-09-01 12:45:00,75.27,75.27,75.19,75.21,7000.0,54.0873,54.0873,54.0298,54.0442,7000.0
2006-09-01 12:50:00,75.21,75.25,75.19,75.19,9200.0,54.0442,54.0729,54.0298,54.0298,9200.0
2006-09-01 12:55:00,75.21,75.27,75.17,75.21,22500.0,54.0442,54.0873,54.0154,54.0442,22500.0
2006-09-01 13:00:00,75.21,75.36,75.21,75.34,17900.0,54.0442,54.152,54.0442,54.1376,17900.0
2006-09-01 13:05:00,75.35,75.4,75.26,75.35,43500.0,54.1448,54.1807,54.0801,54.1448,43500.0
2006-09-01 13:10:00,75.33,75.35,75.28,75.35,7900.0,54.1304,54.1448,54.0945,54.1448,7900.0
2006-09-01 13:15:00,75.35,75.39,75.33,75.37,8300.0,54.1448,54.1735,54.1304,54.1591,8300.0
2006-09-01 13:20:00,75.37,75.37,75.27,75.35,13100.0,54.1591,54.1591,54.0873,54.1448,13100.0
2006-09-01 13:25:00,75.37,75.43,75.33,75.39,14500.0,54.1591,54.2023,54.1304,54.1735,14500.0
2006-09-01 13:30:00,75.39,75.45,75.38,75.43,31300.0,54.1735,54.2166,54.1663,54.2023,31300.0
2006-09-01 13:35:00,75.45,75.49,75.41,75.49,19800.0,54.2166,54.2454,54.1879,54.2454,19800.0
2006-09-01 13:40:00,75.5,75.5,75.4,75.4,21600.0,54.2526,54.2526,54.1807,54.1807,21600.0
2006-09-01 13:45:00,75.41,75.5,75.41,75.48,34300.0,54.1879,54.2526,54.1879,54.2382,34300.0
2006-09-01 13:50:00,75.49,75.5,75.45,75.5,16800.0,54.2454,54.2526,54.2166,54.2526,16800.0
2006-09-01 13:55:00,75.5,75.54,75.47,75.54,22800.0,54.2526,54.2813,54.231,54.2813,22800.0
2006-09-01 14:00:00,75.53,75.55,75.47,75.48,27400.0,54.2741,54.2885,54.231,54.2382,27400.0
2006-09-01 14:05:00,75.48,75.6,75.46,75.59,80100.0,54.2382,54.3244,54.2238,54.3172,80100.0
2006-09-01 14:10:00,75.58,75.6,75.55,75.58,34800.0,54.31,54.3244,54.2885,54.31,34800.0
2006-09-01 14:15:00,75.57,75.6,75.51,75.58,29800.0,54.3029,54.3244,54.2597,54.31,29800.0
2006-09-01 14:20:00,75.6,75.62,75.5,75.5,32700.0,54.3244,54.3388,54.2526,54.2526,32700.0
2006-09-01 14:25:00,75.51,75.6,75.5,75.6,17800.0,54.2597,54.3244,54.2526,54.3244,17800.0
2006-09-01 14:30:00,75.6,75.75,75.52,75.72,121300.0,54.3244,54.4322,54.2669,54.4106,121300.0
2006-09-01 14:35:00,75.72,75.79,75.6,75.74,142100.0,54.4106,54.4609,54.3244,54.425,142100.0
2006-09-01 14:40:00,75.74,75.79,75.72,75.78,39300.0,54.425,54.4609,54.4106,54.4538,39300.0
2006-09-01 14:45:00,75.79,75.91,75.67,75.77,52500.0,54.4609,54.5472,54.3747,54.4466,52500.0
2006-09-01 14:50:00,75.77,75.89,75.74,75.89,68300.0,54.4466,54.5328,54.425,54.5328,68300.0
2006-09-01 14:55:00,75.82,75.9,75.82,75.85,97000.0,54.4825,54.54,54.4825,54.5041,97000.0
2006-09-01 15:00:00,75.85,75.89,75.79,75.85,63100.0,54.5041,54.5328,54.4609,54.5041,63100.0
2006-09-01 15:05:00,75.86,75.88,75.79,75.8,42600.0,54.5112,54.5256,54.4609,54.4681,42600.0
2006-09-01 15:10:00,75.8,75.85,75.75,75.79,40000.0,54.4681,54.5041,54.4322,54.4609,40000.0
2006-09-01 15:15:00,75.79,75.87,75.74,75.85,34600.0,54.4609,54.5184,54.425,54.5041,34600.0
2006-09-01 15:20:00,75.85,75.87,75.81,75.84,21400.0,54.5041,54.5184,54.4753,54.4969,21400.0
2006-09-01 15:25:00,75.86,75.89,75.8,75.83,29500.0,54.5112,54.5328,54.4681,54.4897,29500.0
2006-09-01 15:30:00,75.83,75.84,75.62,75.62,38600.0,54.4897,54.4969,54.3388,54.3388,38600.0
2006-09-01 15:35:00,75.62,75.66,75.57,75.6,68300.0,54.3388,54.3675,54.3029,54.3244,68300.0
2006-09-01 15:40:00,75.57,75.59,75.52,75.57,42100.0,54.3029,54.3172,54.2669,54.3029,42100.0
2006-09-01 15:45:00,75.56,75.57,75.51,75.54,48400.0,54.2957,54.3029,54.2597,54.2813,48400.0
2006-09-01 15:50:00,75.54,75.57,75.53,75.53,65700.0,54.2813,54.3029,54.2741,54.2741,65700.0
2006-09-01 15:55:00,75.54,75.54,75.4,75.41,192700.0,54.2813,54.2813,54.1807,54.1879,192700.0
2006-09-05 09:30:00,75.75,75.75,75.43,75.62,99600.0,54.4322,54.4322,54.2023,54.3388,99600.0
2006-09-05 09:35:00,75.52,75.6,75.45,75.5,35500.0,54.2669,54.3244,54.2166,54.2526,35500.0
2006-09-05 09:40:00,75.49,75.5,75.05,75.27,70800.0,54.2454,54.2526,53.9292,54.0873,70800.0
2006-09-05 09:45:00,75.23,75.37,75.15,75.2,62000.0,54.0585,54.1591,54.0011,54.037,62000.0
2006-09-05 09:50:00,75.2,75.58,75.2,75.51,43000.0,54.037,54.31,54.037,54.2597,43000.0
2006-09-05 09:55:00,75.54,75.68,75.49,75.59,55100.0,54.2813,54.3819,54.2454,54.3172,55100.0
2006-09-05 10:00:00,75.62,76.06,75.61,75.9,87500.0,54.3388,54.655,54.3316,54.54,87500.0
2006-09-05 10:05:00,75.95,76.06,75.9,76.01,46900.0,54.5759,54.655,54.54,54.619,46900.0
2006-09-05 10:10:00,76.01,76.05,75.88,75.92,35200.0,54.619,54.6478,54.5256,54.5544,35200.0
2006-09-05 10:15:00,75.93,76.08,75.9,75.99,65900.0,54.5615,54.6693,54.54,54.6047,65900.0
2006-09-05 10:20:00,76.0,76.04,75.88,76.02,31000.0,54.6118,54.6406,54.5256,54.6262,31000.0
2006-09-05 10:25:00,76.02,76.05,75.91,75.94,25600.0,54.6262,54.6478,54.5472,54.5687,25600.0
2006-09-05 10:30:00,75.95,75.97,75.9,75.94,21800.0,54.5759,54.5903,54.54,54.5687,21800.0
2006-09-05 10:35:00,75.93,76.06,75.92,75.96,52600.0,54.5615,54.655,54.5544,54.5831,52600.0
2006-09-05 10:40:00,75.95,75.97,75.9,75.94,35400.0,54.5759,54.5903,54.54,54.5687,35400.0
2006-09-05 10:45:00,75.95,75.96,75.9,75.91,24700.0,54.5759,54.5831,54.54,54.5472,24700.0
2006-09-05 10:50:00,75.9,75.9,75.79,75.79,29700.0,54.54,54.54,54.4609,54.4609,29700.0
2006-09-05 10:55:00,75.81,75.91,75.75,75.89,26100.0,54.4753,54.5472,54.4322,54.5328,26100.0
2006-09-05 11:00:00,75.89,75.97,75.85,75.97,16400.0,54.5328,54.5903,54.5041,54.5903,16400.0
2006-09-05 11:05:00,75.97,76.0,75.94,76.0,20300.0,54.5903,54.6118,54.5687,54.6118,20300.0
2006-09-05 11:10:00,76.01,76.13,75.95,76.1,30100.0,54.619,54.7053,54.5759,54.6837,30100.0
2006-09-05 11:15:00,76.13,76.13,76.02,76.06,33600.0,54.7053,54.7053,54.6262,54.655,33600.0
2006-09-05 11:20:00,76.07,76.07,76.02,76.05,15900.0,54.6621,54.6621,54.6262,54.6478,15900.0
2006-09-05 11:25:00,76.06,76.19,76.03,76.16,35400.0,54.655,54.7484,54.6334,54.7268,35400.0
2006-09-05 11:30:00,76.17,76.3,76.16,76.28,30400.0,54.734,54.8274,54.7268,54.813,30400.0
2006-09-05 11:35:00,76.28,76.29,76.22,76.22,12900.0,54.813,54.8202,54.7699,54.7699,12900.0
2006-09-05 11:40:00,76.22,76.24,76.14,76.15,21000.0,54.7699,54.7843,54.7124,54.7196,21000.0
2006-09-05 11:45:00,76.18,76.27,76.14,76.15,31300.0,54.7412,54.8059,54.7124,54.7196,31300.0
2006-09-05 11:50:00,76.16,76.19,76.06,76.08,22300.0,54.7268,54.7484,54.655,54.6693,22300.0
2006-09-05 11:55:00,76.07,76.1,75.99,76.0,28000.0,54.6621,54.6837,54.6047,54.6118,28000.0
2006-09-05 12:00:00,76.01,76.04,75.9,75.91,20300.0,54.619,54.6406,54.54,54.5472,20300.0
2006-09-05 12:05:00,75.91,76.05,75.86,75.96,43600.0,54.5472,54.6478,54.5112,54.5831,43600.0
2006-09-05 12:10:00,75.97,75.97,75.92,75.95,16800.0,54.5903,54.5903,54.5544,54.5759,16800.0
2006-09-05 12:15:00,75.95,75.98,75.88,75.88,18900.0,54.5759,54.5975,54.5256,54.5256,18900.0
2006-09-05 12:20:00,75.9,75.9,75.86,75.89,14700.0,54.54,54.54,54.5112,54.5328,14700.0
2006-09-05 12:25:00,75.88,75.94,75.87,75.91,12300.0,54.5256,54.5687,54.5184,54.5472,12300.0
2006-09-05 12:30:00,75.92,76.0,75.9,75.98,21300.0,54.5544,54.6118,54.54,54.5975,21300.0
2006-09-05 12:35:00,75.99,76.02,75.9,75.94,59800.0,54.6047,54.6262,54.54,54.5687,59800.0
2006-09-05 12:40:00,75.98,76.0,75.93,75.94,24500.0,54.5975,54.6118,54.5615,54.5687,24500.0
2006-09-05 12:45:00,75.96,76.01,75.93,75.93,21500.0,54.5831,54.619,54.5615,54.5615,21500.0
2006-09-05 12:50:00,75.94,75.99,75.91,75.95,38600.0,54.5687,54.6047,54.5472,54.5759,38600.0
2006-09-05 12:55:00,75.93,75.93,75.73,75.76,52600.0,54.5615,54.5615,54.4178,54.4394,52600.0
2006-09-05 13:00:00,75.75,75.78,75.7,75.71,31300.0,54.4322,54.4538,54.3963,54.4035,31300.0
2006-09-05 13:05:00,75.71,75.71,75.56,75.61,35300.0,54.4035,54.4035,54.2957,54.3316,35300.0
2006-09-05 13:10:00,75.61,75.61,75.54,75.57,38700.0,54.3316,54.3316,54.2813,54.3029,38700.0
2006-09-05 13:15:00,75.58,75.61,75.57,75.59,23800.0,54.31,54.3316,54.3029,54.3172,23800.0
2006-09-05 13:20:00,75.6,75.66,75.6,75.63,24600.0,54.3244,54.3675,54.3244,54.346,24600.0
2006-09-05 13:25:00,75.6,75.63,75.57,75.61,22000.0,54.3244,54.346,54.3029,54.3316,22000.0
2006-09-05 13:30:00,75.61,75.63,75.55,75.55,18400.0,54.3316,54.346,54.2885,54.2885,18400.0
2006-09-05 13:35:00,75.55,75.56,75.35,75.47,44200.0,54.2885,54.2957,54.1448,54.231,44200.0
2006-09-05 13:40:00,75.47,75.5,75.43,75.43,11800.0,54.231,54.2526,54.2023,54.2023,11800.0
2006-09-05 13:45:00,75.43,75.5,75.38,75.38,15300.0,54.2023,54.2526,54.1663,54.1663,15300.0
2006-09-05 13:50:00,75.38,75.5,75.31,75.46,35900.0,54.1663,54.2526,54.116,54.2238,35900.0
2006-09-05 13:55:00,75.49,75.6,75.41,75.43,36100.0,54.2454,54.3244,54.1879,54.2023,36100.0
2006-09-05 14:00:00,75.41,75.49,75.41,75.46,17800.0,54.1879,54.2454,54.1879,54.2238,17800.0
2006-09-05 14:05:00,75.48,75.59,75.45,75.54,35700.0,54.2382,54.3172,54.2166,54.2813,35700.0
2006-09-05 14:10:00,75.55,75.59,75.49,75.51,32900.0,54.2885,54.3172,54.2454,54.2597,32900.0
2006-09-05 14:15:00,75.49,75.57,75.49,75.51,30800.0,54.2454,54.3029,54.2454,54.2597,30800.0
2006-09-05 14:20:00,75.51,75.57,75.48,75.57,41600.0,54.2597,54.3029,54.2382,54.3029,41600.0
2006-09-05 14:25:00,75.55,75.8,75.47,75.5,27600.0,54.2885,54.4681,54.231,54.2526,27600.0
2006-09-05 14:30:00,75.5,75.51,75.45,75.46,21800.0,54.2526,54.2597,54.2166,54.2238,21800.0
2006-09-05 14:35:00,75.46,75.51,75.42,75.42,32100.0,54.2238,54.2597,54.1951,54.1951,32100.0
2006-09-05 14:40:00,75.41,75.55,75.41,75.5,15100.0,54.1879,54.2885,54.1879,54.2526,15100.0
2006-09-05 14:45:00,75.51,75.53,75.43,75.51,19300.0,54.2597,54.2741,54.2023,54.2597,19300.0
2006-09-05 14:50:00,75.51,75.53,75.43,75.43,34600.0,54.2597,54.2741,54.2023,54.2023,34600.0
2006-09-05 14:55:00,75.42,75.52,75.38,75.48,19500.0,54.1951,54.2669,54.1663,54.2382,19500.0
2006-09-05 15:00:00,75.49,75.49,75.28,75.36,26100.0,54.2454,54.2454,54.0945,54.152,26100.0
2006-09-05 15:05:00,75.36,75.37,75.28,75.35,39000.0,54.152,54.1591,54.0945,54.1448,39000.0
2006-09-05 15:10:00,75.34,75.37,75.33,75.35,19400.0,54.1376,54.1591,54.1304,54.1448,19400.0
2006-09-05 15:15:00,75.36,75.42,75.35,75.36,26100.0,54.152,54.1951,54.1448,54.152,26100.0
2006-09-05 15:20:00,75.36,75.43,75.34,75.38,29800.0,54.152,54.2023,54.1376,54.1663,29800.0
2006-09-05 15:25:00,75.38,75.39,75.31,75.35,27700.0,54.1663,54.1735,54.116,54.1448,27700.0
2006-09-05 15:30:00,75.35,75.41,75.35,75.36,32900.0,54.1448,54.1879,54.1448,54.152,32900.0
2006-09-05 15:35:00,75.38,75.44,75.36,75.4,31000.0,54.1663,54.2094,54.152,54.1807,31000.0
2006-09-05 15:40:00,75.4,75.44,75.37,75.44,37200.0,54.1807,54.2094,54.1591,54.2094,37200.0
2006-09-05 15:45:00,75.43,75.49,75.39,75.41,33500.0,54.2023,54.2454,54.1735,54.1879,33500.0
2006-09-05 15:50:00,75.41,75.44,75.39,75.42,30600.0,54.1879,54.2094,54.1735,54.1951,30600.0
2006-09-05 15:55:00,75.42,75.42,75.3,75.31,103100.0,54.1951,54.1951,54.1088,54.116,103100.0
2006-09-06 09:30:00,75.36,75.36,75.0,75.23,179500.0,54.152,54.152,53.8933,54.0585,179500.0
2006-09-06 09:35:00,75.21,75.55,75.18,75.43,54800.0,54.0442,54.2885,54.0226,54.2023,54800.0
2006-09-06 09:40:00,75.44,75.5,75.17,75.31,37800.0,54.2094,54.2526,54.0154,54.116,37800.0
2006-09-06 09:45:00,75.24,75.28,75.1,75.11,51900.0,54.0657,54.0945,53.9651,53.9723,51900.0
2006-09-06 09:50:00,75.12,75.13,74.63,74.64,82800.0,53.9795,53.9867,53.6274,53.6346,82800.0
2006-09-06 09:55:00,74.4,75.3,74.34,74.47,116800.0,53.4621,54.1088,53.419,53.5124,116800.0
2006-09-06 10:00:00,74.46,74.6,74.36,74.43,48300.0,53.5052,53.6058,53.4334,53.4837,48300.0
2006-09-06 10:05:00,74.41,74.5,74.39,74.48,48900.0,53.4693,53.534,53.4549,53.5196,48900.0
2006-09-06 10:10:00,74.49,74.6,74.44,74.45,39100.0,53.5268,53.6058,53.4909,53.4981,39100.0
2006-09-06 10:15:00,74.45,74.54,74.41,74.5,28400.0,53.4981,53.5627,53.4693,53.534,28400.0
2006-09-06 10:20:00,74.5,74.54,74.42,74.44,29200.0,53.534,53.5627,53.4765,53.4909,29200.0
2006-09-06 10:25:00,74.46,74.61,74.4,74.56,26600.0,53.5052,53.613,53.4621,53.5771,26600.0
2006-09-06 10:30:00,74.56,74.56,74.32,74.45,54700.0,53.5771,53.5771,53.4046,53.4981,54700.0
2006-09-06 10:35:00,74.43,74.49,74.39,74.45,31800.0,53.4837,53.5268,53.4549,53.4981,31800.0
2006-09-06 10:40:00,74.44,74.54,74.39,74.49,25700.0,53.4909,53.5627,53.4549,53.5268,25700.0
2006-09-06 10:45:00,74.51,74.54,74.4,74.46,22300.0,53.5412,53.5627,53.4621,53.5052,22300.0
2006-09-06 10:50:00,74.46,74.55,74.46,74.55,18400.0,53.5052,53.5699,53.5052,53.5699,18400.0
2006-09-06 10:55:00,74.55,74.66,74.55,74.66,39300.0,53.5699,53.649,53.5699,53.649,39300.0
2006-09-06 11:00:00,74.66,74.84,74.65,74.84,32200.0,53.649,53.7783,53.6418,53.7783,32200.0
2006-09-06 11:05:00,74.83,74.88,74.7,74.71,39100.0,53.7711,53.807,53.6777,53.6849,39100.0
2006-09-06 11:10:00,74.71,74.72,74.63,74.63,17600.0,53.6849,53.6921,53.6274,53.6274,17600.0
2006-09-06 11:15:00,74.63,74.75,74.62,74.75,22400.0,53.6274,53.7136,53.6202,53.7136,22400.0
2006-09-06 11:20:00,74.76,74.82,74.74,74.82,16700.0,53.7208,53.7639,53.7064,53.7639,16700.0
2006-09-06 11:25:00,74.82,74.91,74.77,74.85,26600.0,53.7639,53.8286,53.728,53.7855,26600.0
2006-09-06 11:30:00,74.87,74.87,74.79,74.86,24200.0,53.7999,53.7999,53.7424,53.7927,24200.0
2006-09-06 11:35:00,74.86,74.87,74.71,74.75,35300.0,53.7927,53.7999,53.6849,53.7136,35300.0
2006-09-06 11:40:00,74.73,74.81,74.72,74.79,13700.0,53.6993,53.7567,53.6921,53.7424,13700.0
2006-09-06 11:45:00,74.8,74.85,74.73,74.84,34700.0,53.7496,53.7855,53.6993,53.7783,34700.0
2006-09-06 11:50:00,74.85,74.94,74.85,74.9,32600.0,53.7855,53.8502,53.7855,53.8214,32600.0
2006-09-06 11:55:00,74.9,74.95,74.9,74.9,22000.0,53.8214,53.8573,53.8214,53.8214,22000.0
2006-09-06 12:00:00,74.94,74.94,74.85,74.86,25900.0,53.8502,53.8502,53.7855,53.7927,25900.0
2006-09-06 12:05:00,74.86,74.91,74.85,74.88,13400.0,53.7927,53.8286,53.7855,53.807,13400.0
2006-09-06 12:10:00,74.88,74.95,74.85,74.9,24300.0,53.807,53.8573,53.7855,53.8214,24300.0
2006-09-06 12:15:00,74.9,74.92,74.87,74.87,18900.0,53.8214,53.8358,53.7999,53.7999,18900.0
2006-09-06 12:20:00,74.87,74.88,74.77,74.77,42900.0,53.7999,53.807,53.728,53.728,42900.0
2006-09-06 12:25:00,74.77,74.81,74.77,74.81,38500.0,53.728,53.7567,53.728,53.7567,38500.0
2006-09-06 12:30:00,74.8,74.8,74.77,74.79,32000.0,53.7496,53.7496,53.728,53.7424,32000.0
2006-09-06 12:35:00,74.8,74.8,74.75,74.78,20000.0,53.7496,53.7496,53.7136,53.7352,20000.0
2006-09-06 12:40:00,74.8,74.8,74.77,74.8,25100.0,53.7496,53.7496,53.728,53.7496,25100.0
2006-09-06 12:45:00,74.79,74.81,74.79,74.79,17500.0,53.7424,53.7567,53.7424,53.7424,17500.0
2006-09-06 12:50:00,74.8,74.85,74.79,74.83,35600.0,53.7496,53.7855,53.7424,53.7711,35600.0
2006-09-06 12:55:00,74.83,74.85,74.81,74.83,16300.0,53.7711,53.7855,53.7567,53.7711,16300.0
2006-09-06 13:00:00,74.82,74.83,74.77,74.77,19900.0,53.7639,53.7711,53.728,53.728,19900.0
2006-09-06 13:05:00,74.77,74.78,74.75,74.76,34100.0,53.728,53.7352,53.7136,53.7208,34100.0
2006-09-06 13:10:00,74.75,74.79,74.75,74.79,22800.0,53.7136,53.7424,53.7136,53.7424,22800.0
2006-09-06 13:15:00,74.79,74.82,74.78,74.82,19800.0,53.7424,53.7639,53.7352,53.7639,19800.0
2006-09-06 13:20:00,74.79,74.87,74.79,74.82,30900.0,53.7424,53.7999,53.7424,53.7639,30900.0
2006-09-06 13:25:00,74.82,74.89,74.82,74.88,27600.0,53.7639,53.8142,53.7639,53.807,27600.0
2006-09-06 13:30:00,74.88,74.93,74.85,74.85,18300.0,53.807,53.843,53.7855,53.7855,18300.0
2006-09-06 13:35:00,74.84,74.87,74.81,74.82,18200.0,53.7783,53.7999,53.7567,53.7639,18200.0
2006-09-06 13:40:00,74.82,74.88,74.82,74.86,4900.0,53.7639,53.807,53.7639,53.7927,4900.0
2006-09-06 13:45:00,74.87,74.9,74.82,74.84,14800.0,53.7999,53.8214,53.7639,53.7783,14800.0
2006-09-06 13:50:00,74.84,74.84,74.78,74.78,37300.0,53.7783,53.7783,53.7352,53.7352,37300.0
2006-09-06 13:55:00,74.76,74.78,74.75,74.76,16500.0,53.7208,53.7352,53.7136,53.7208,16500.0
2006-09-06 14:00:00,74.75,74.84,74.75,74.76,28800.0,53.7136,53.7783,53.7136,53.7208,28800.0
2006-09-06 14:05:00,74.77,74.77,74.7,74.71,24700.0,53.728,53.728,53.6777,53.6849,24700.0
2006-09-06 14:10:00,74.72,74.72,74.52,74.56,27300.0,53.6921,53.6921,53.5484,53.5771,27300.0
2006-09-06 14:15:00,74.56,74.64,74.5,74.57,22600.0,53.5771,53.6346,53.534,53.5843,22600.0
2006-09-06 14:20:00,74.54,74.7,74.53,74.7,8500.0,53.5627,53.6777,53.5555,53.6777,8500.0
2006-09-06 14:25:00,74.67,74.75,74.67,74.71,19900.0,53.6561,53.7136,53.6561,53.6849,19900.0
2006-09-06 14:30:00,74.67,74.75,74.64,74.71,13600.0,53.6561,53.7136,53.6346,53.6849,13600.0
2006-09-06 14:35:00,74.71,74.75,74.66,74.68,13800.0,53.6849,53.7136,53.649,53.6633,13800.0
2006-09-06 14:40:00,74.68,74.68,74.53,74.56,31500.0,53.6633,53.6633,53.5555,53.5771,31500.0
2006-09-06 14:45:00,74.57,74.6,74.55,74.56,29400.0,53.5843,53.6058,53.5699,53.5771,29400.0
2006-09-06 14:50:00,74.55,74.59,74.45,74.5,35800.0,53.5699,53.5987,53.4981,53.534,35800.0
2006-09-06 14:55:00,74.5,74.51,74.37,74.43,40000.0,53.534,53.5412,53.4406,53.4837,40000.0
2006-09-06 15:00:00,74.42,74.44,74.32,74.32,39700.0,53.4765,53.4909,53.4046,53.4046,39700.0
2006-09-06 15:05:00,74.32,74.38,74.3,74.32,43900.0,53.4046,53.4477,53.3903,53.4046,43900.0
2006-09-06 15:10:00,74.34,74.48,74.32,74.41,23800.0,53.419,53.5196,53.4046,53.4693,23800.0
2006-09-06 15:15:00,74.39,74.4,74.33,74.33,37100.0,53.4549,53.4621,53.4118,53.4118,37100.0
2006-09-06 15:20:00,74.32,74.4,74.3,74.38,63600.0,53.4046,53.4621,53.3903,53.4477,63600.0
2006-09-06 15:25:00,74.38,74.39,74.31,74.32,37800.0,53.4477,53.4549,53.3974,53.4046,37800.0
2006-09-06 15:30:00,74.33,74.39,74.22,74.25,78400.0,53.4118,53.4549,53.3328,53.3543,78400.0
2006-09-06 15:35:00,74.27,74.31,74.2,74.24,51500.0,53.3687,53.3974,53.3184,53.3471,51500.0
2006-09-06 15:40:00,74.28,74.32,74.24,74.27,35000.0,53.3759,53.4046,53.3471,53.3687,35000.0
2006-09-06 15:45:00,74.27,74.42,74.27,74.42,36700.0,53.3687,53.4765,53.3687,53.4765,36700.0
2006-09-06 15:50:00,74.42,74.51,74.41,74.45,60700.0,53.4765,53.5412,53.4693,53.4981,60700.0
2006-09-06 15:55:00,74.44,74.45,74.3,74.41,110700.0,53.4909,53.4981,53.3903,53.4693,110700.0
2006-09-07 09:30:00,74.44,74.44,73.92,73.95,64500.0,53.4909,53.4909,53.1172,53.1388,64500.0
2006-09-07 09:35:00,73.95,74.0,73.79,73.89,47800.0,53.1388,53.1747,53.0238,53.0956,47800.0
2006-09-07 09:40:00,73.89,74.0,73.62,73.78,55300.0,53.0956,53.1747,52.9016,53.0166,55300.0
2006-09-07 09:45:00,73.77,73.86,73.75,73.77,44600.0,53.0094,53.0741,52.995,53.0094,44600.0
2006-09-07 09:50:00,73.81,73.88,73.76,73.83,23100.0,53.0382,53.0885,53.0022,53.0525,23100.0
2006-09-07 09:55:00,73.77,73.86,73.75,73.86,31200.0,53.0094,53.0741,52.995,53.0741,31200.0
2006-09-07 10:00:00,73.86,73.86,73.56,73.64,40500.0,53.0741,53.0741,52.8585,52.916,40500.0
2006-09-07 10:05:00,73.57,73.72,73.55,73.63,38100.0,52.8657,52.9735,52.8513,52.9088,38100.0
2006-09-07 10:10:00,73.63,73.63,73.53,73.53,38400.0,52.9088,52.9088,52.837,52.837,38400.0
2006-09-07 10:15:00,73.53,73.62,73.39,73.52,56700.0,52.837,52.9016,52.7364,52.8298,56700.0
2006-09-07 10:20:00,73.54,73.73,73.51,73.71,26000.0,52.8441,52.9807,52.8226,52.9663,26000.0
2006-09-07 10:25:00,73.68,73.68,73.49,73.55,38900.0,52.9447,52.9447,52.8082,52.8513,38900.0
2006-09-07 10:30:00,73.55,73.64,73.39,73.49,93200.0,52.8513,52.916,52.7364,52.8082,93200.0
2006-09-07 10:35:00,73.5,73.57,73.41,73.5,60600.0,52.8154,52.8657,52.7507,52.8154,60600.0
2006-09-07 10:40:00,73.5,73.54,73.38,73.39,44100.0,52.8154,52.8441,52.7292,52.7364,44100.0
2006-09-07 10:45:00,73.4,73.46,73.29,73.29,49700.0,52.7435,52.7867,52.6645,52.6645,49700.0
2006-09-07 10:50:00,73.29,73.44,73.27,73.43,48500.0,52.6645,52.7723,52.6501,52.7651,48500.0
2006-09-07 10:55:00,73.44,73.55,73.29,73.48,42600.0,52.7723,52.8513,52.6645,52.801,42600.0
2006-09-07 11:00:00,73.48,73.65,73.45,73.65,44800.0,52.801,52.9232,52.7795,52.9232,44800.0
2006-09-07 11:05:00,73.65,73.72,73.43,73.47,37900.0,52.9232,52.9735,52.7651,52.7938,37900.0
2006-09-07 11:10:00,73.47,73.65,73.42,73.57,27400.0,52.7938,52.9232,52.7579,52.8657,27400.0
2006-09-07 11:15:00,73.56,73.56,73.4,73.41,21800.0,52.8585,52.8585,52.7435,52.7507,21800.0
2006-09-07 11:20:00,73.41,73.46,73.38,73.43,33200.0,52.7507,52.7867,52.7292,52.7651,33200.0
2006-09-07 11:25:00,73.39,73.52,73.39,73.48,34300.0,52.7364,52.8298,52.7364,52.801,34300.0
2006-09-07 11:30:00,73.48,73.6,73.41,73.58,33300.0,52.801,52.8873,52.7507,52.8729,33300.0
2006-09-07 11:35:00,73.6,73.63,73.52,73.59,37400.0,52.8873,52.9088,52.8298,52.8801,37400.0
2006-09-07 11:40:00,73.6,73.69,73.58,73.61,35500.0,52.8873,52.9519,52.8729,52.8944,35500.0
2006-09-07 11:45:00,73.61,73.72,73.6,73.72,21300.0,52.8944,52.9735,52.8873,52.9735,21300.0
2006-09-07 11:50:00,73.7,73.86,73.7,73.86,38200.0,52.9591,53.0741,52.9591,53.0741,38200.0
2006-09-07 11:55:00,73.86,74.0,73.85,73.94,29600.0,53.0741,53.1747,53.0669,53.1316,29600.0
2006-09-07 12:00:00,73.91,74.1,73.9,74.06,39500.0,53.11,53.2465,53.1028,53.2178,39500.0
2006-09-07 12:05:00,74.05,74.09,73.82,73.88,39900.0,53.2106,53.2394,53.0453,53.0885,39900.0
2006-09-07 12:10:00,73.9,73.9,73.69,73.81,59100.0,53.1028,53.1028,52.9519,53.0382,59100.0
2006-09-07 12:15:00,73.82,73.85,73.69,73.81,50700.0,53.0453,53.0669,52.9519,53.0382,50700.0
2006-09-07 12:20:00,73.81,73.88,73.61,73.73,38500.0,53.0382,53.0885,52.8944,52.9807,38500.0
2006-09-07 12:25:00,73.76,73.76,73.7,73.74,12900.0,53.0022,53.0022,52.9591,52.9879,12900.0
2006-09-07 12:30:00,73.74,73.8,73.72,73.77,33300.0,52.9879,53.031,52.9735,53.0094,33300.0
2006-09-07 12:35:00,73.75,73.75,73.66,73.66,18600.0,52.995,52.995,52.9304,52.9304,18600.0
2006-09-07 12:40:00,73.68,73.68,73.51,73.53,83500.0,52.9447,52.9447,52.8226,52.837,83500.0
2006-09-07 12:45:00,73.55,73.57,73.49,73.51,29300.0,52.8513,52.8657,52.8082,52.8226,29300.0
2006-09-07 12:50:00,73.51,73.55,73.48,73.53,33800.0,52.8226,52.8513,52.801,52.837,33800.0
2006-09-07 12:55:00,73.54,73.54,73.47,73.48,16500.0,52.8441,52.8441,52.7938,52.801,16500.0
2006-09-07 13:00:00,73.5,73.51,73.39,73.39,33700.0,52.8154,52.8226,52.7364,52.7364,33700.0
2006-09-07 13:05:00,73.4,73.49,73.32,73.49,23700.0,52.7435,52.8082,52.6861,52.8082,23700.0
2006-09-07 13:10:00,73.48,73.52,73.42,73.46,23600.0,52.801,52.8298,52.7579,52.7867,23600.0
2006-09-07 13:15:00,73.46,73.54,73.46,73.52,28000.0,52.7867,52.8441,52.7867,52.8298,28000.0
2006-09-07 13:20:00,73.51,73.56,73.45,73.46,23400.0,52.8226,52.8585,52.7795,52.7867,23400.0
2006-09-07 13:25:00,73.45,73.51,73.42,73.45,99500.0,52.7795,52.8226,52.7579,52.7795,99500.0
2006-09-07 13:30:00,73.45,73.45,73.33,73.37,27500.0,52.7795,52.7795,52.6932,52.722,27500.0
2006-09-07 13:35:00,73.38,73.48,73.37,73.43,49300.0,52.7292,52.801,52.722,52.7651,49300.0
2006-09-07 13:40:00,73.4,73.49,73.35,73.46,41000.0,52.7435,52.8082,52.7076,52.7867,41000.0
2006-09-07 13:45:00,73.46,73.53,73.43,73.5,37300.0,52.7867,52.837,52.7651,52.8154,37300.0
2006-09-07 13:50:00,73.5,73.6,73.46,73.55,109100.0,52.8154,52.8873,52.7867,52.8513,109100.0
2006-09-07 13:55:00,73.55,73.62,73.5,73.51,67800.0,52.8513,52.9016,52.8154,52.8226,67800.0
2006-09-07 14:00:00,73.5,73.5,73.43,73.45,57800.0,52.8154,52.8154,52.7651,52.7795,57800.0
2006-09-07 14:05:00,73.45,73.49,73.4,73.44,36800.0,52.7795,52.8082,52.7435,52.7723,36800.0
2006-09-07 14:10:00,73.43,73.44,73.28,73.34,65000.0,52.7651,52.7723,52.6573,52.7004,65000.0
2006-09-07 14:15:00,73.36,73.36,73.21,73.22,49300.0,52.7148,52.7148,52.607,52.6142,49300.0
2006-09-07 14:20:00,73.22,73.25,73.11,73.13,66500.0,52.6142,52.6358,52.5352,52.5495,66500.0
2006-09-07 14:25:00,73.12,73.19,73.11,73.17,41600.0,52.5423,52.5926,52.5352,52.5783,41600.0
2006-09-07 14:30:00,73.17,73.2,73.11,73.11,46800.0,52.5783,52.5998,52.5352,52.5352,46800.0
2006-09-07 14:35:00,73.11,73.15,73.08,73.09,47400.0,52.5352,52.5639,52.5136,52.5208,47400.0
2006-09-07 14:40:00,73.09,73.15,73.06,73.12,40100.0,52.5208,52.5639,52.4992,52.5423,40100.0
2006-09-07 14:45:00,73.12,73.21,73.1,73.19,76100.0,52.5423,52.607,52.528,52.5926,76100.0
2006-09-07 14:50:00,73.18,73.19,73.12,73.17,69900.0,52.5855,52.5926,52.5423,52.5783,69900.0
2006-09-07 14:55:00,73.17,73.17,73.1,73.11,86400.0,52.5783,52.5783,52.528,52.5352,86400.0
2006-09-07 15:00:00,73.13,73.14,73.01,73.02,64300.0,52.5495,52.5567,52.4633,52.4705,64300.0
2006-09-07 15:05:00,73.01,73.04,72.91,73.0,76000.0,52.4633,52.4849,52.3914,52.4561,76000.0
2006-09-07 15:10:00,72.99,73.04,72.96,72.99,58700.0,52.4489,52.4849,52.4274,52.4489,58700.0
2006-09-07 15:15:00,73.0,73.02,72.98,72.99,66300.0,52.4561,52.4705,52.4417,52.4489,66300.0
2006-09-07 15:20:00,72.99,73.07,72.95,72.96,58900.0,52.4489,52.5064,52.4202,52.4274,58900.0
2006-09-07 15:25:00,72.97,73.01,72.92,72.95,75000.0,52.4346,52.4633,52.3986,52.4202,75000.0
2006-09-07 15:30:00,72.94,72.96,72.8,72.81,105300.0,52.413,52.4274,52.3124,52.3196,105300.0
2006-09-07 15:35:00,72.82,72.85,72.76,72.8,129800.0,52.3268,52.3483,52.2837,52.3124,129800.0
2006-09-07 15:40:00,72.79,72.93,72.78,72.93,75000.0,52.3052,52.4058,52.298,52.4058,75000.0
2006-09-07 15:45:00,72.94,72.95,72.9,72.94,75800.0,52.413,52.4202,52.3843,52.413,75800.0
2006-09-07 15:50:00,72.94,73.02,72.89,73.0,114500.0,52.413,52.4705,52.3771,52.4561,114500.0
2006-09-07 15:55:00,73.0,73.01,72.86,72.86,115800.0,52.4561,52.4633,52.3555,52.3555,115800.0
2006-09-08 09:30:00,73.3,73.38,73.25,73.38,85900.0,52.6717,52.7292,52.6358,52.7292,85900.0
2006-09-08 09:35:00,73.36,73.42,73.3,73.41,72400.0,52.7148,52.7579,52.6717,52.7507,72400.0
2006-09-08 09:40:00,73.38,73.62,73.38,73.44,58300.0,52.7292,52.9016,52.7292,52.7723,58300.0
2006-09-08 09:45:00,73.43,73.45,73.26,73.33,65700.0,52.7651,52.7795,52.6429,52.6932,65700.0
2006-09-08 09:50:00,73.33,73.62,73.31,73.34,53200.0,52.6932,52.9016,52.6789,52.7004,53200.0
2006-09-08 09:55:00,73.37,73.62,73.33,73.44,57300.0,52.722,52.9016,52.6932,52.7723,57300.0
2006-09-08 10:00:00,73.45,73.46,73.36,73.4,41900.0,52.7795,52.7867,52.7148,52.7435,41900.0
2006-09-08 10:05:00,73.4,73.54,73.16,73.16,61700.0,52.7435,52.8441,52.5711,52.5711,61700.0
2006-09-08 10:10:00,73.15,73.15,72.94,72.99,65400.0,52.5639,52.5639,52.413,52.4489,65400.0
2006-09-08 10:15:00,72.97,73.07,72.96,72.98,80500.0,52.4346,52.5064,52.4274,52.4417,80500.0
2006-09-08 10:20:00,72.97,73.13,72.96,73.13,32500.0,52.4346,52.5495,52.4274,52.5495,32500.0
2006-09-08 10:25:00,73.11,73.12,72.9,72.92,43000.0,52.5352,52.5423,52.3843,52.3986,43000.0
2006-09-08 10:30:00,72.89,72.97,72.88,72.88,55500.0,52.3771,52.4346,52.3699,52.3699,55500.0
2006-09-08 10:35:00,72.9,72.94,72.8,72.88,45000.0,52.3843,52.413,52.3124,52.3699,45000.0
2006-09-08 10:40:00,72.88,72.89,72.8,72.83,35300.0,52.3699,52.3771,52.3124,52.334,35300.0
2006-09-08 10:45:00,72.84,72.97,72.8,72.88,46900.0,52.3411,52.4346,52.3124,52.3699,46900.0
2006-09-08 10:50:00,72.87,72.96,72.82,72.86,58900.0,52.3627,52.4274,52.3268,52.3555,58900.0
2006-09-08 10:55:00,72.83,72.87,72.82,72.85,14600.0,52.334,52.3627,52.3268,52.3483,14600.0
2006-09-08 11:00:00,72.86,72.9,72.76,72.77,29900.0,52.3555,52.3843,52.2837,52.2908,29900.0
2006-09-08 11:05:00,72.8,72.82,72.75,72.76,44700.0,52.3124,52.3268,52.2765,52.2837,44700.0
2006-09-08 11:10:00,72.78,72.81,72.76,72.77,45200.0,52.298,52.3196,52.2837,52.2908,45200.0
2006-09-08 11:15:00,72.77,72.79,72.73,72.74,50200.0,52.2908,52.3052,52.2621,52.2693,50200.0
2006-09-08 11:20:00,72.75,72.76,72.72,72.73,48400.0,52.2765,52.2837,52.2549,52.2621,48400.0
2006-09-08 11:25:00,72.73,72.75,72.5,72.59,76300.0,52.2621,52.2765,52.0968,52.1615,76300.0
2006-09-08 11:30:00,72.59,72.65,72.59,72.62,41300.0,52.1615,52.2046,52.1615,52.1831,41300.0
2006-09-08 11:35:00,72.62,72.65,72.57,72.65,43400.0,52.1831,52.2046,52.1471,52.2046,43400.0
2006-09-08 11:40:00,72.65,72.81,72.63,72.71,45200.0,52.2046,52.3196,52.1902,52.2477,45200.0
2006-09-08 11:45:00,72.72,72.72,72.56,72.58,42100.0,52.2549,52.2549,52.1399,52.1543,42100.0
2006-09-08 11:50:00,72.58,72.6,72.25,72.33,137900.0,52.1543,52.1687,51.9172,51.9747,137900.0
2006-09-08 11:55:00,72.33,72.44,72.29,72.31,76100.0,51.9747,52.0537,51.9459,51.9603,76100.0
2006-09-08 12:00:00,72.32,72.4,72.31,72.32,28500.0,51.9675,52.025,51.9603,51.9675,28500.0
2006-09-08 12:05:00,72.32,72.34,72.28,72.3,84000.0,51.9675,51.9819,51.9387,51.9531,84000.0
2006-09-08 12:10:00,72.3,72.31,72.25,72.3,83900.0,51.9531,51.9603,51.9172,51.9531,83900.0
2006-09-08 12:15:00,72.3,72.33,72.28,72.32,22900.0,51.9531,51.9747,51.9387,51.9675,22900.0
2006-09-08 12:20:00,72.32,72.32,72.23,72.26,34700.0,51.9675,51.9675,51.9028,51.9244,34700.0
2006-09-08 12:25:00,72.27,72.31,72.26,72.28,32100.0,51.9316,51.9603,51.9244,51.9387,32100.0
2006-09-08 12:30:00,72.29,72.3,72.27,72.29,24500.0,51.9459,51.9531,51.9316,51.9459,24500.0
2006-09-08 12:35:00,72.29,72.29,72.25,72.28,67100.0,51.9459,51.9459,51.9172,51.9387,67100.0
2006-09-08 12:40:00,72.28,72.29,72.17,72.29,101000.0,51.9387,51.9459,51.8597,51.9459,101000.0
2006-09-08 12:45:00,72.29,72.3,72.17,72.26,13500.0,51.9459,51.9531,51.8597,51.9244,13500.0
2006-09-08 12:50:00,72.26,72.31,72.26,72.31,62300.0,51.9244,51.9603,51.9244,51.9603,62300.0
2006-09-08 12:55:00,72.3,72.34,72.25,72.25,103600.0,51.9531,51.9819,51.9172,51.9172,103600.0
2006-09-08 13:00:00,72.26,72.36,72.26,72.32,36300.0,51.9244,51.9962,51.9244,51.9675,36300.0
2006-09-08 13:05:00,72.3,72.3,72.21,72.26,26000.0,51.9531,51.9531,51.8884,51.9244,26000.0
2006-09-08 13:10:00,72.26,72.35,72.26,72.34,26400.0,51.9244,51.989,51.9244,51.9819,26400.0
2006-09-08 13:15:00,72.33,72.39,72.31,72.37,71100.0,51.9747,52.0178,51.9603,52.0034,71100.0
2006-09-08 13:20:00,72.37,72.61,72.37,72.55,120800.0,52.0034,52.1759,52.0034,52.1328,120800.0
2006-09-08 13:25:00,72.56,72.65,72.55,72.61,130000.0,52.1399,52.2046,52.1328,52.1759,130000.0
2006-09-08 13:30:00,72.65,72.68,72.61,72.63,94500.0,52.2046,52.2262,52.1759,52.1902,94500.0
2006-09-08 13:35:00,72.63,72.76,72.63,72.7,113900.0,52.1902,52.2837,52.1902,52.2405,113900.0
2006-09-08 13:40:00,72.7,72.77,72.65,72.65,71500.0,52.2405,52.2908,52.2046,52.2046,71500.0
2006-09-08 13:45:00,72.64,72.67,72.57,72.62,61300.0,52.1974,52.219,52.1471,52.1831,61300.0
2006-09-08 13:50:00,72.63,72.75,72.62,72.75,70200.0,52.1902,52.2765,52.1831,52.2765,70200.0
2006-09-08 13:55:00,72.75,72.82,72.73,72.8,89100.0,52.2765,52.3268,52.2621,52.3124,89100.0
2006-09-08 14:00:00,72.8,72.86,72.79,72.82,38200.0,52.3124,52.3555,52.3052,52.3268,38200.0
2006-09-08 14:05:00,72.81,72.81,72.68,72.69,31800.0,52.3196,52.3196,52.2262,52.2334,31800.0
2006-09-08 14:10:00,72.68,72.73,72.65,72.71,88100.0,52.2262,52.2621,52.2046,52.2477,88100.0
2006-09-08 14:15:00,72.72,72.8,72.69,72.7,76700.0,52.2549,52.3124,52.2334,52.2405,76700.0
2006-09-08 14:20:00,72.7,72.71,72.62,72.71,82300.0,52.2405,52.2477,52.1831,52.2477,82300.0
2006-09-08 14:25:00,72.71,72.76,72.69,72.69,28300.0,52.2477,52.2837,52.2334,52.2334,28300.0
2006-09-08 14:30:00,72.69,72.72,72.67,72.7,24700.0,52.2334,52.2549,52.219,52.2405,24700.0
2006-09-08 14:35:00,72.7,72.72,72.65,72.68,43700.0,52.2405,52.2549,52.2046,52.2262,43700.0
2006-09-08 14:40:00,72.68,72.75,72.67,72.7,49100.0,52.2262,52.2765,52.219,52.2405,49100.0
2006-09-08 14:45:00,72.73,72.88,72.69,72.83,117900.0,52.2621,52.3699,52.2334,52.334,117900.0
2006-09-08 14:50:00,72.82,72.82,72.68,72.74,82600.0,52.3268,52.3268,52.2262,52.2693,82600.0
2006-09-08 14:55:00,72.75,72.86,72.75,72.84,34600.0,52.2765,52.3555,52.2765,52.3411,34600.0
2006-09-08 15:00:00,72.84,72.89,72.84,72.89,59900.0,52.3411,52.3771,52.3411,52.3771,59900.0
2006-09-08 15:05:00,72.89,72.95,72.8,72.94,56800.0,52.3771,52.4202,52.3124,52.413,56800.0
2006-09-08 15:10:00,72.94,73.05,72.92,73.01,31800.0,52.413,52.492,52.3986,52.4633,31800.0
2006-09-08 15:15:00,73.02,73.05,72.95,73.01,47600.0,52.4705,52.492,52.4202,52.4633,47600.0
2006-09-08 15:20:00,72.98,73.02,72.98,73.0,60600.0,52.4417,52.4705,52.4417,52.4561,60600.0
2006-09-08 15:25:00,72.99,73.01,72.86,72.89,34600.0,52.4489,52.4633,52.3555,52.3771,34600.0
2006-09-08 15:30:00,72.88,72.88,72.69,72.69,50400.0,52.3699,52.3699,52.2334,52.2334,50400.0
2006-09-08 15:35:00,72.69,72.74,72.67,72.72,36200.0,52.2334,52.2693,52.219,52.2549,36200.0
2006-09-08 15:40:00,72.71,72.77,72.64,72.67,53400.0,52.2477,52.2908,52.1974,52.219,53400.0
2006-09-08 15:45:00,72.66,72.73,72.66,72.73,59300.0,52.2118,52.2621,52.2118,52.2621,59300.0
2006-09-08 15:50:00,72.73,72.73,72.6,72.66,64200.0,52.2621,52.2621,52.1687,52.2118,64200.0
2006-09-08 15:55:00,72.67,72.78,72.66,72.77,142600.0,52.219,52.298,52.2118,52.2908,142600.0
2006-09-11 09:30:00,72.13,73.0,72.13,72.94,99900.0,51.831,52.4561,51.831,52.413,99900.0
2006-09-11 09:35:00,72.95,73.39,72.82,73.36,68200.0,52.4202,52.7364,52.3268,52.7148,68200.0
2006-09-11 09:40:00,73.32,73.32,73.02,73.06,72700.0,52.6861,52.6861,52.4705,52.4992,72700.0
2006-09-11 09:45:00,73.05,73.16,72.98,73.04,64600.0,52.492,52.5711,52.4417,52.4849,64600.0
2006-09-11 09:50:00,73.02,73.14,72.88,72.96,61500.0,52.4705,52.5567,52.3699,52.4274,61500.0
2006-09-11 09:55:00,72.98,73.15,72.88,73.14,48200.0,52.4417,52.5639,52.3699,52.5567,48200.0
2006-09-11 10:00:00,73.14,73.15,73.04,73.09,22600.0,52.5567,52.5639,52.4849,52.5208,22600.0
2006-09-11 10:05:00,73.1,73.21,73.02,73.13,47100.0,52.528,52.607,52.4705,52.5495,47100.0
2006-09-11 10:10:00,73.12,73.14,73.02,73.07,22700.0,52.5423,52.5567,52.4705,52.5064,22700.0
2006-09-11 10:15:00,73.06,73.06,72.91,72.98,12500.0,52.4992,52.4992,52.3914,52.4417,12500.0
2006-09-11 10:20:00,72.98,73.0,72.92,72.98,17400.0,52.4417,52.4561,52.3986,52.4417,17400.0
2006-09-11 10:25:00,72.96,72.99,72.83,72.85,43900.0,52.4274,52.4489,52.334,52.3483,43900.0
2006-09-11 10:30:00,72.85,72.95,72.8,72.86,47700.0,52.3483,52.4202,52.3124,52.3555,47700.0
2006-09-11 10:35:00,72.86,72.89,72.8,72.8,21200.0,52.3555,52.3771,52.3124,52.3124,21200.0
2006-09-11 10:40:00,72.8,72.8,72.69,72.73,36700.0,52.3124,52.3124,52.2334,52.2621,36700.0
2006-09-11 10:45:00,72.73,73.04,72.71,73.04,26300.0,52.2621,52.4849,52.2477,52.4849,26300.0
2006-09-11 10:50:00,73.0,73.06,72.98,73.02,26600.0,52.4561,52.4992,52.4417,52.4705,26600.0
2006-09-11 10:55:00,73.02,73.03,72.97,72.99,20800.0,52.4705,52.4777,52.4346,52.4489,20800.0
2006-09-11 11:00:00,72.99,73.07,72.99,73.0,29100.0,52.4489,52.5064,52.4489,52.4561,29100.0
2006-09-11 11:05:00,73.0,73.05,72.96,73.0,39300.0,52.4561,52.492,52.4274,52.4561,39300.0
2006-09-11 11:10:00,73.0,73.12,72.97,73.1,24500.0,52.4561,52.5423,52.4346,52.528,24500.0
2006-09-11 11:15:00,73.11,73.2,73.1,73.2,21100.0,52.5352,52.5998,52.528,52.5998,21100.0
2006-09-11 11:20:00,73.18,73.31,73.16,73.24,69600.0,52.5855,52.6789,52.5711,52.6286,69600.0
2006-09-11 11:25:00,73.24,73.32,73.15,73.32,32500.0,52.6286,52.6861,52.5639,52.6861,32500.0
2006-09-11 11:30:00,73.3,73.32,73.17,73.2,21300.0,52.6717,52.6861,52.5783,52.5998,21300.0
2006-09-11 11:35:00,73.19,73.29,73.18,73.22,23300.0,52.5926,52.6645,52.5855,52.6142,23300.0
2006-09-11 11:40:00,73.21,73.28,73.16,73.25,28600.0,52.607,52.6573,52.5711,52.6358,28600.0
2006-09-11 11:45:00,73.26,73.27,73.1,73.12,35500.0,52.6429,52.6501,52.528,52.5423,35500.0
2006-09-11 11:50:00,73.13,73.19,73.06,73.15,23100.0,52.5495,52.5926,52.4992,52.5639,23100.0
2006-09-11 11:55:00,73.14,73.23,73.13,73.2,29900.0,52.5567,52.6214,52.5495,52.5998,29900.0
2006-09-11 12:00:00,73.2,73.29,73.19,73.28,25600.0,52.5998,52.6645,52.5926,52.6573,25600.0
2006-09-11 12:05:00,73.28,73.38,73.26,73.38,43800.0,52.6573,52.7292,52.6429,52.7292,43800.0
2006-09-11 12:10:00,73.36,73.42,73.3,73.34,38300.0,52.7148,52.7579,52.6717,52.7004,38300.0
2006-09-11 12:15:00,73.32,73.36,73.23,73.23,23100.0,52.6861,52.7148,52.6214,52.6214,23100.0
2006-09-11 12:20:00,73.24,73.4,73.23,73.38,40200.0,52.6286,52.7435,52.6214,52.7292,40200.0
2006-09-11 12:25:00,73.38,73.58,73.23,73.56,64200.0,52.7292,52.8729,52.6214,52.8585,64200.0
2006-09-11 12:30:00,73.53,73.61,73.4,73.45,54300.0,52.837,52.8944,52.7435,52.7795,54300.0
2006-09-11 12:35:00,73.45,73.57,73.45,73.5,56100.0,52.7795,52.8657,52.7795,52.8154,56100.0
2006-09-11 12:40:00,73.5,73.57,73.41,73.43,38800.0,52.8154,52.8657,52.7507,52.7651,38800.0
2006-09-11 12:45:00,73.45,73.52,73.42,73.5,46200.0,52.7795,52.8298,52.7579,52.8154,46200.0
2006-09-11 12:50:00,73.49,73.51,73.43,73.48,33500.0,52.8082,52.8226,52.7651,52.801,33500.0
2006-09-11 12:55:00,73.47,73.59,73.45,73.55,76200.0,52.7938,52.8801,52.7795,52.8513,76200.0
2006-09-11 13:00:00,73.52,73.65,73.52,73.58,55100.0,52.8298,52.9232,52.8298,52.8729,55100.0
2006-09-11 13:05:00,73.53,73.61,73.53,73.59,43500.0,52.837,52.8944,52.837,52.8801,43500.0
2006-09-11 13:10:00,73.56,73.64,73.55,73.64,21100.0,52.8585,52.916,52.8513,52.916,21100.0
2006-09-11 13:15:00,73.62,73.69,73.62,73.69,49000.0,52.9016,52.9519,52.9016,52.9519,49000.0
2006-09-11 13:20:00,73.67,73.85,73.67,73.78,51600.0,52.9376,53.0669,52.9376,53.0166,51600.0
2006-09-11 13:25:00,73.78,73.9,73.77,73.87,90000.0,53.0166,53.1028,53.0094,53.0813,90000.0
2006-09-11 13:30:00,73.87,73.92,73.81,73.89,90800.0,53.0813,53.1172,53.0382,53.0956,90800.0
2006-09-11 13:35:00,73.91,74.13,73.91,74.09,96600.0,53.11,53.2681,53.11,53.2394,96600.0
2006-09-11 13:40:00,74.09,74.09,73.94,73.99,40700.0,53.2394,53.2394,53.1316,53.1675,40700.0
2006-09-11 13:45:00,73.93,73.93,73.76,73.8,61400.0,53.1244,53.1244,53.0022,53.031,61400.0
2006-09-11 13:50:00,73.77,73.79,73.68,73.69,24100.0,53.0094,53.0238,52.9447,52.9519,24100.0
2006-09-11 13:55:00,73.7,73.81,73.7,73.73,22400.0,52.9591,53.0382,52.9591,52.9807,22400.0
2006-09-11 14:00:00,73.73,73.8,73.69,73.72,26800.0,52.9807,53.031,52.9519,52.9735,26800.0
2006-09-11 14:05:00,73.7,73.8,73.67,73.78,20900.0,52.9591,53.031,52.9376,53.0166,20900.0
2006-09-11 14:10:00,73.77,73.82,73.75,73.81,20000.0,53.0094,53.0453,52.995,53.0382,20000.0
2006-09-11 14:15:00,73.81,73.93,73.76,73.87,36700.0,53.0382,53.1244,53.0022,53.0813,36700.0
2006-09-11 14:20:00,73.87,73.9,73.85,73.9,41000.0,53.0813,53.1028,53.0669,53.1028,41000.0
2006-09-11 14:25:00,73.89,73.89,73.71,73.71,27400.0,53.0956,53.0956,52.9663,52.9663,27400.0
2006-09-11 14:30:00,73.71,73.75,73.7,73.71,21100.0,52.9663,52.995,52.9591,52.9663,21100.0
2006-09-11 14:35:00,73.71,73.86,73.7,73.81,25700.0,52.9663,53.0741,52.9591,53.0382,25700.0
2006-09-11 14:40:00,73.81,73.81,73.72,73.75,28600.0,53.0382,53.0382,52.9735,52.995,28600.0
2006-09-11 14:45:00,73.75,73.89,73.72,73.89,48000.0,52.995,53.0956,52.9735,53.0956,48000.0
2006-09-11 14:50:00,73.87,73.95,73.87,73.92,46100.0,53.0813,53.1388,53.0813,53.1172,46100.0
2006-09-11 14:55:00,73.92,73.95,73.9,73.92,27400.0,53.1172,53.1388,53.1028,53.1172,27400.0
2006-09-11 15:00:00,73.92,73.98,73.9,73.91,30600.0,53.1172,53.1603,53.1028,53.11,30600.0
2006-09-11 15:05:00,73.9,73.9,73.79,73.8,35300.0,53.1028,53.1028,53.0238,53.031,35300.0
2006-09-11 15:10:00,73.79,73.82,73.74,73.82,40400.0,53.0238,53.0453,52.9879,53.0453,40400.0
2006-09-11 15:15:00,73.83,73.83,73.75,73.75,32900.0,53.0525,53.0525,52.995,52.995,32900.0
2006-09-11 15:20:00,73.75,73.75,73.58,73.69,63200.0,52.995,52.995,52.8729,52.9519,63200.0
2006-09-11 15:25:00,73.7,73.84,73.69,73.8,41200.0,52.9591,53.0597,52.9519,53.031,41200.0
2006-09-11 15:30:00,73.79,74.01,73.79,73.95,56100.0,53.0238,53.1819,53.0238,53.1388,56100.0
2006-09-11 15:35:00,73.95,73.99,73.79,73.82,45100.0,53.1388,53.1675,53.0238,53.0453,45100.0
2006-09-11 15:40:00,73.83,73.84,73.7,73.7,42000.0,53.0525,53.0597,52.9591,52.9591,42000.0
2006-09-11 15:45:00,73.7,73.73,73.64,73.71,53600.0,52.9591,52.9807,52.916,52.9663,53600.0
2006-09-11 15:50:00,73.71,73.72,73.65,73.7,87600.0,52.9663,52.9735,52.9232,52.9591,87600.0
2006-09-11 15:55:00,73.68,73.81,73.68,73.81,113500.0,52.9447,53.0382,52.9447,53.0382,113500.0
2006-09-12 09:30:00,73.79,73.88,73.61,73.82,155400.0,53.0238,53.0885,52.8944,53.0453,155400.0
2006-09-12 09:35:00,73.82,73.95,73.8,73.86,53900.0,53.0453,53.1388,53.031,53.0741,53900.0
2006-09-12 09:40:00,73.86,73.88,73.77,73.79,38900.0,53.0741,53.0885,53.0094,53.0238,38900.0
2006-09-12 09:45:00,73.76,73.87,73.75,73.81,22200.0,53.0022,53.0813,52.995,53.0382,22200.0
2006-09-12 09:50:00,73.81,73.82,73.63,73.7,59800.0,53.0382,53.0453,52.9088,52.9591,59800.0
2006-09-12 09:55:00,73.72,73.72,73.66,73.7,40600.0,52.9735,52.9735,52.9304,52.9591,40600.0
2006-09-12 10:00:00,73.69,73.88,73.69,73.88,43000.0,52.9519,53.0885,52.9519,53.0885,43000.0
2006-09-12 10:05:00,73.88,73.95,73.88,73.9,119300.0,53.0885,53.1388,53.0885,53.1028,119300.0
2006-09-12 10:10:00,73.9,73.91,73.74,73.76,36300.0,53.1028,53.11,52.9879,53.0022,36300.0
2006-09-12 10:15:00,73.76,73.83,73.74,73.77,34900.0,53.0022,53.0525,52.9879,53.0094,34900.0
2006-09-12 10:20:00,73.78,73.81,73.76,73.8,20000.0,53.0166,53.0382,53.0022,53.031,20000.0
2006-09-12 10:25:00,73.79,73.87,73.76,73.87,26000.0,53.0238,53.0813,53.0022,53.0813,26000.0
2006-09-12 10:30:00,73.87,73.88,73.84,73.84,45100.0,53.0813,53.0885,53.0597,53.0597,45100.0
2006-09-12 10:35:00,73.83,73.88,73.77,73.77,33400.0,53.0525,53.0885,53.0094,53.0094,33400.0
2006-09-12 10:40:00,73.76,73.76,73.72,73.75,72400.0,53.0022,53.0022,52.9735,52.995,72400.0
2006-09-12 10:45:00,73.75,73.77,73.68,73.69,36900.0,52.995,53.0094,52.9447,52.9519,36900.0
2006-09-12 10:50:00,73.68,73.76,73.62,73.67,45100.0,52.9447,53.0022,52.9016,52.9376,45100.0
2006-09-12 10:55:00,73.67,73.67,73.61,73.65,19600.0,52.9376,52.9376,52.8944,52.9232,19600.0
2006-09-12 11:00:00,73.63,73.76,73.63,73.75,35600.0,52.9088,53.0022,52.9088,52.995,35600.0
2006-09-12 11:05:00,73.75,73.84,73.73,73.79,19000.0,52.995,53.0597,52.9807,53.0238,19000.0
2006-09-12 11:10:00,73.77,73.82,73.72,73.79,26200.0,53.0094,53.0453,52.9735,53.0238,26200.0
2006-09-12 11:15:00,73.76,73.79,73.7,73.7,23800.0,53.0022,53.0238,52.9591,52.9591,23800.0
2006-09-12 11:20:00,73.69,73.76,73.67,73.75,16500.0,52.9519,53.0022,52.9376,52.995,16500.0
2006-09-12 11:25:00,73.71,73.8,73.69,73.79,12400.0,52.9663,53.031,52.9519,53.0238,12400.0
2006-09-12 11:30:00,73.79,73.95,73.79,73.9,36000.0,53.0238,53.1388,53.0238,53.1028,36000.0
2006-09-12 11:35:00,73.9,73.92,73.81,73.85,24900.0,53.1028,53.1172,53.0382,53.0669,24900.0
2006-09-12 11:40:00,73.85,73.88,73.77,73.79,18300.0,53.0669,53.0885,53.0094,53.0238,18300.0
2006-09-12 11:45:00,73.77,73.83,73.77,73.8,21600.0,53.0094,53.0525,53.0094,53.031,21600.0
2006-09-12 11:50:00,73.8,73.92,73.79,73.86,48300.0,53.031,53.1172,53.0238,53.0741,48300.0
2006-09-12 11:55:00,73.86,73.89,73.81,73.83,23100.0,53.0741,53.0956,53.0382,53.0525,23100.0
2006-09-12 12:00:00,73.85,73.88,73.81,73.82,32600.0,53.0669,53.0885,53.0382,53.0453,32600.0
2006-09-12 12:05:00,73.83,73.9,73.83,73.87,23800.0,53.0525,53.1028,53.0525,53.0813,23800.0
2006-09-12 12:10:00,73.85,73.89,73.84,73.85,19100.0,53.0669,53.0956,53.0597,53.0669,19100.0
2006-09-12 12:15:00,73.85,73.89,73.85,73.87,18100.0,53.0669,53.0956,53.0669,53.0813,18100.0
2006-09-12 12:20:00,73.87,73.89,73.81,73.81,20800.0,53.0813,53.0956,53.0382,53.0382,20800.0
2006-09-12 12:25:00,73.8,73.82,73.77,73.78,17200.0,53.031,53.0453,53.0094,53.0166,17200.0
2006-09-12 12:30:00,73.8,73.82,73.73,73.81,30900.0,53.031,53.0453,52.9807,53.0382,30900.0
2006-09-12 12:35:00,73.81,73.89,73.81,73.83,28000.0,53.0382,53.0956,53.0382,53.0525,28000.0
2006-09-12 12:40:00,73.82,73.88,73.81,73.87,28900.0,53.0453,53.0885,53.0382,53.0813,28900.0
2006-09-12 12:45:00,73.88,73.95,73.88,73.94,25600.0,53.0885,53.1388,53.0885,53.1316,25600.0
2006-09-12 12:50:00,73.93,73.99,73.91,73.94,29500.0,53.1244,53.1675,53.11,53.1316,29500.0
2006-09-12 12:55:00,73.93,73.95,73.93,73.94,16600.0,53.1244,53.1388,53.1244,53.1316,16600.0
2006-09-12 13:00:00,73.94,73.94,73.88,73.9,14600.0,53.1316,53.1316,53.0885,53.1028,14600.0
2006-09-12 13:05:00,73.9,73.9,73.81,73.81,26700.0,53.1028,53.1028,53.0382,53.0382,26700.0
2006-09-12 13:10:00,73.81,73.89,73.81,73.83,11000.0,53.0382,53.0956,53.0382,53.0525,11000.0
2006-09-12 13:15:00,73.84,73.85,73.71,73.71,16400.0,53.0597,53.0669,52.9663,52.9663,16400.0
2006-09-12 13:20:00,73.71,73.82,73.68,73.81,55600.0,52.9663,53.0453,52.9447,53.0382,55600.0
2006-09-12 13:25:00,73.81,73.84,73.8,73.8,24000.0,53.0382,53.0597,53.031,53.031,24000.0
2006-09-12 13:30:00,73.81,73.84,73.8,73.83,25400.0,53.0382,53.0597,53.031,53.0525,25400.0
2006-09-12 13:35:00,73.84,73.86,73.8,73.84,34800.0,53.0597,53.0741,53.031,53.0597,34800.0
2006-09-12 13:40:00,73.83,73.95,73.83,73.91,33200.0,53.0525,53.1388,53.0525,53.11,33200.0
2006-09-12 13:45:00,73.9,74.06,73.89,74.04,51200.0,53.1028,53.2178,53.0956,53.2034,51200.0
2006-09-12 13:50:00,74.02,74.17,74.01,74.15,39500.0,53.1891,53.2968,53.1819,53.2825,39500.0
2006-09-12 13:55:00,74.15,74.15,74.0,74.03,12600.0,53.2825,53.2825,53.1747,53.1962,12600.0
2006-09-12 14:00:00,74.03,74.03,74.01,74.01,10900.0,53.1962,53.1962,53.1819,53.1819,10900.0
2006-09-12 14:05:00,74.02,74.06,74.01,74.02,20100.0,53.1891,53.2178,53.1819,53.1891,20100.0
2006-09-12 14:10:00,74.01,74.04,74.0,74.01,25300.0,53.1819,53.2034,53.1747,53.1819,25300.0
2006-09-12 14:15:00,74.02,74.03,73.98,74.01,27200.0,53.1891,53.1962,53.1603,53.1819,27200.0
2006-09-12 14:20:00,74.01,74.02,73.92,73.94,32600.0,53.1819,53.1891,53.1172,53.1316,32600.0
2006-09-12 14:25:00,73.95,74.03,73.93,73.97,21600.0,53.1388,53.1962,53.1244,53.1531,21600.0
2006-09-12 14:30:00,73.99,74.02,73.98,74.02,34700.0,53.1675,53.1891,53.1603,53.1891,34700.0
2006-09-12 14:35:00,74.02,74.05,74.0,74.0,29800.0,53.1891,53.2106,53.1747,53.1747,29800.0
2006-09-12 14:40:00,74.0,74.05,74.0,74.03,28600.0,53.1747,53.2106,53.1747,53.1962,28600.0
2006-09-12 14:45:00,74.03,74.07,74.01,74.04,24400.0,53.1962,53.225,53.1819,53.2034,24400.0
2006-09-12 14:50:00,74.04,74.15,74.02,74.15,36900.0,53.2034,53.2825,53.1891,53.2825,36900.0
2006-09-12 14:55:00,74.15,74.28,74.15,74.18,50900.0,53.2825,53.3759,53.2825,53.304,50900.0
2006-09-12 15:00:00,74.15,74.2,74.11,74.16,38000.0,53.2825,53.3184,53.2537,53.2897,38000.0
2006-09-12 15:05:00,74.16,74.25,74.14,74.25,46700.0,53.2897,53.3543,53.2753,53.3543,46700.0
2006-09-12 15:10:00,74.25,74.3,74.19,74.21,52100.0,53.3543,53.3903,53.3112,53.3256,52100.0
2006-09-12 15:15:00,74.2,74.24,74.15,74.24,52300.0,53.3184,53.3471,53.2825,53.3471,52300.0
2006-09-12 15:20:00,74.22,74.22,74.05,74.08,25600.0,53.3328,53.3328,53.2106,53.2322,25600.0
2006-09-12 15:25:00,74.06,74.17,74.05,74.17,36000.0,53.2178,53.2968,53.2106,53.2968,36000.0
2006-09-12 15:30:00,74.17,74.26,74.14,74.23,41000.0,53.2968,53.3615,53.2753,53.34,41000.0
2006-09-12 15:35:00,74.23,74.24,74.15,74.15,47900.0,53.34,53.3471,53.2825,53.2825,47900.0
2006-09-12 15:40:00,74.16,74.24,74.16,74.22,42400.0,53.2897,53.3471,53.2897,53.3328,42400.0
2006-09-12 15:45:00,74.23,74.28,74.19,74.28,61200.0,53.34,53.3759,53.3112,53.3759,61200.0
2006-09-12 15:50:00,74.28,74.36,74.2,74.2,137200.0,53.3759,53.4334,53.3184,53.3184,137200.0
2006-09-12 15:55:00,74.22,74.38,74.2,74.26,126200.0,53.3328,53.4477,53.3184,53.3615,126200.0
2006-09-13 09:30:00,74.36,74.73,74.36,74.5,80300.0,53.4334,53.6993,53.4334,53.534,80300.0
2006-09-13 09:35:00,74.57,74.7,74.51,74.55,72700.0,53.5843,53.6777,53.5412,53.5699,72700.0
2006-09-13 09:40:00,74.55,74.9,74.52,74.9,68000.0,53.5699,53.8214,53.5484,53.8214,68000.0
2006-09-13 09:45:00,74.9,75.25,74.8,75.23,82300.0,53.8214,54.0729,53.7496,54.0585,82300.0
2006-09-13 09:50:00,75.23,75.5,75.06,75.06,140700.0,54.0585,54.2526,53.9364,53.9364,140700.0
2006-09-13 09:55:00,75.09,75.5,74.93,74.99,75400.0,53.9579,54.2526,53.843,53.8861,75400.0
2006-09-13 10:00:00,74.98,75.45,74.97,75.28,87900.0,53.8789,54.2166,53.8717,54.0945,87900.0
2006-09-13 10:05:00,75.28,75.4,75.25,75.4,57700.0,54.0945,54.1807,54.0729,54.1807,57700.0
2006-09-13 10:10:00,75.4,75.47,75.37,75.41,64200.0,54.1807,54.231,54.1591,54.1879,64200.0
2006-09-13 10:15:00,75.4,75.46,75.36,75.4,96400.0,54.1807,54.2238,54.152,54.1807,96400.0
2006-09-13 10:20:00,75.4,75.65,75.4,75.51,99400.0,54.1807,54.3603,54.1807,54.2597,99400.0
2006-09-13 10:25:00,75.51,75.78,75.51,75.68,131100.0,54.2597,54.4538,54.2597,54.3819,131100.0
2006-09-13 10:30:00,75.62,75.7,75.55,75.57,61800.0,54.3388,54.3963,54.2885,54.3029,61800.0
2006-09-13 10:35:00,75.56,75.58,75.5,75.56,103300.0,54.2957,54.31,54.2526,54.2957,103300.0
2006-09-13 10:40:00,75.57,75.6,75.53,75.56,66300.0,54.3029,54.3244,54.2741,54.2957,66300.0
2006-09-13 10:45:00,75.56,75.65,75.53,75.59,71200.0,54.2957,54.3603,54.2741,54.3172,71200.0
2006-09-13 10:50:00,75.58,75.6,75.53,75.57,62600.0,54.31,54.3244,54.2741,54.3029,62600.0
2006-09-13 10:55:00,75.58,75.63,75.54,75.55,48200.0,54.31,54.346,54.2813,54.2885,48200.0
2006-09-13 11:00:00,75.54,75.62,75.5,75.52,47500.0,54.2813,54.3388,54.2526,54.2669,47500.0
2006-09-13 11:05:00,75.5,75.61,75.5,75.6,49400.0,54.2526,54.3316,54.2526,54.3244,49400.0
2006-09-13 11:10:00,75.6,75.62,75.54,75.61,56200.0,54.3244,54.3388,54.2813,54.3316,56200.0
2006-09-13 11:15:00,75.61,75.75,75.59,75.74,52100.0,54.3316,54.4322,54.3172,54.425,52100.0
2006-09-13 11:20:00,75.75,75.8,75.74,75.78,60000.0,54.4322,54.4681,54.425,54.4538,60000.0
2006-09-13 11:25:00,75.79,75.83,75.74,75.8,55200.0,54.4609,54.4897,54.425,54.4681,55200.0
2006-09-13 11:30:00,75.81,75.85,75.79,75.81,57000.0,54.4753,54.5041,54.4609,54.4753,57000.0
2006-09-13 11:35:00,75.82,75.89,75.8,75.87,39500.0,54.4825,54.5328,54.4681,54.5184,39500.0
2006-09-13 11:40:00,75.86,75.89,75.74,75.74,28600.0,54.5112,54.5328,54.425,54.425,28600.0
2006-09-13 11:45:00,75.74,75.9,75.68,75.89,35700.0,54.425,54.54,54.3819,54.5328,35700.0
2006-09-13 11:50:00,75.87,75.97,75.86,75.95,90100.0,54.5184,54.5903,54.5112,54.5759,90100.0
2006-09-13 11:55:00,75.95,76.09,75.94,76.07,80000.0,54.5759,54.6765,54.5687,54.6621,80000.0
2006-09-13 12:00:00,76.07,76.18,75.99,76.11,89800.0,54.6621,54.7412,54.6047,54.6909,89800.0
2006-09-13 12:05:00,76.1,76.13,76.06,76.09,31100.0,54.6837,54.7053,54.655,54.6765,31100.0
2006-09-13 12:10:00,76.04,76.09,76.02,76.09,28900.0,54.6406,54.6765,54.6262,54.6765,28900.0
2006-09-13 12:15:00,76.09,76.1,76.05,76.07,35600.0,54.6765,54.6837,54.6478,54.6621,35600.0
2006-09-13 12:20:00,76.08,76.09,76.07,76.08,18000.0,54.6693,54.6765,54.6621,54.6693,18000.0
2006-09-13 12:25:00,76.08,76.1,75.9,75.91,54900.0,54.6693,54.6837,54.54,54.5472,54900.0
2006-09-13 12:30:00,75.93,76.06,75.93,76.0,25000.0,54.5615,54.655,54.5615,54.6118,25000.0
2006-09-13 12:35:00,76.0,76.1,75.95,75.95,29500.0,54.6118,54.6837,54.5759,54.5759,29500.0
2006-09-13 12:40:00,75.95,76.1,75.91,75.94,18200.0,54.5759,54.6837,54.5472,54.5687,18200.0
2006-09-13 12:45:00,75.94,75.94,75.83,75.83,24900.0,54.5687,54.5687,54.4897,54.4897,24900.0
2006-09-13 12:50:00,75.81,75.82,75.77,75.77,23200.0,54.4753,54.4825,54.4466,54.4466,23200.0
2006-09-13 12:55:00,75.79,75.8,75.76,75.8,27500.0,54.4609,54.4681,54.4394,54.4681,27500.0
2006-09-13 13:00:00,75.8,75.91,75.73,75.91,51600.0,54.4681,54.5472,54.4178,54.5472,51600.0
2006-09-13 13:05:00,75.93,75.95,75.75,75.8,48700.0,54.5615,54.5759,54.4322,54.4681,48700.0
2006-09-13 13:10:00,75.79,75.86,75.72,75.84,35100.0,54.4609,54.5112,54.4106,54.4969,35100.0
2006-09-13 13:15:00,75.83,75.97,75.83,75.93,45200.0,54.4897,54.5903,54.4897,54.5615,45200.0
2006-09-13 13:20:00,75.9,75.95,75.86,75.89,34200.0,54.54,54.5759,54.5112,54.5328,34200.0
2006-09-13 13:25:00,75.9,75.98,75.88,75.98,23100.0,54.54,54.5975,54.5256,54.5975,23100.0
2006-09-13 13:30:00,75.98,76.0,75.94,75.98,36600.0,54.5975,54.6118,54.5687,54.5975,36600.0
2006-09-13 13:35:00,75.97,76.05,75.95,76.03,39300.0,54.5903,54.6478,54.5759,54.6334,39300.0
2006-09-13 13:40:00,76.03,76.06,75.96,76.01,48300.0,54.6334,54.655,54.5831,54.619,48300.0
2006-09-13 13:45:00,76.01,76.02,75.98,75.99,30800.0,54.619,54.6262,54.5975,54.6047,30800.0
2006-09-13 13:50:00,76.01,76.02,75.96,75.99,20600.0,54.619,54.6262,54.5831,54.6047,20600.0
2006-09-13 13:55:00,75.99,76.01,75.93,75.96,26900.0,54.6047,54.619,54.5615,54.5831,26900.0
2006-09-13 14:00:00,75.95,75.98,75.93,75.98,46800.0,54.5759,54.5975,54.5615,54.5975,46800.0
2006-09-13 14:05:00,75.96,75.98,75.94,75.95,32800.0,54.5831,54.5975,54.5687,54.5759,32800.0
2006-09-13 14:10:00,75.95,76.0,75.95,75.98,34400.0,54.5759,54.6118,54.5759,54.5975,34400.0
2006-09-13 14:15:00,76.01,76.02,75.98,75.99,31200.0,54.619,54.6262,54.5975,54.6047,31200.0
2006-09-13 14:20:00,75.99,76.01,75.96,75.98,39700.0,54.6047,54.619,54.5831,54.5975,39700.0
2006-09-13 14:25:00,75.98,76.03,75.96,76.0,38900.0,54.5975,54.6334,54.5831,54.6118,38900.0
2006-09-13 14:30:00,76.0,76.09,75.99,76.07,45000.0,54.6118,54.6765,54.6047,54.6621,45000.0
2006-09-13 14:35:00,76.08,76.14,76.05,76.14,49100.0,54.6693,54.7124,54.6478,54.7124,49100.0
2006-09-13 14:40:00,76.13,76.16,76.1,76.14,49200.0,54.7053,54.7268,54.6837,54.7124,49200.0
2006-09-13 14:45:00,76.13,76.25,76.12,76.25,44100.0,54.7053,54.7915,54.6981,54.7915,44100.0
2006-09-13 14:50:00,76.24,76.38,76.24,76.38,53500.0,54.7843,54.8849,54.7843,54.8849,53500.0
2006-09-13 14:55:00,76.37,76.49,76.35,76.41,75000.0,54.8777,54.9639,54.8633,54.9065,75000.0
2006-09-13 15:00:00,76.41,76.46,76.24,76.26,38500.0,54.9065,54.9424,54.7843,54.7987,38500.0
2006-09-13 15:05:00,76.27,76.27,76.18,76.18,45500.0,54.8059,54.8059,54.7412,54.7412,45500.0
2006-09-13 15:10:00,76.19,76.26,76.12,76.22,72500.0,54.7484,54.7987,54.6981,54.7699,72500.0
2006-09-13 15:15:00,76.23,76.35,76.19,76.29,59000.0,54.7771,54.8633,54.7484,54.8202,59000.0
2006-09-13 15:20:00,76.28,76.36,76.23,76.32,55300.0,54.813,54.8705,54.7771,54.8418,55300.0
2006-09-13 15:25:00,76.32,76.37,76.27,76.34,94400.0,54.8418,54.8777,54.8059,54.8562,94400.0
2006-09-13 15:30:00,76.34,76.38,76.31,76.37,104100.0,54.8562,54.8849,54.8346,54.8777,104100.0
2006-09-13 15:35:00,76.37,76.39,76.33,76.34,150600.0,54.8777,54.8921,54.849,54.8562,150600.0
2006-09-13 15:40:00,76.35,76.37,76.33,76.35,76100.0,54.8633,54.8777,54.849,54.8633,76100.0
2006-09-13 15:45:00,76.35,76.39,76.31,76.37,154800.0,54.8633,54.8921,54.8346,54.8777,154800.0
2006-09-13 15:50:00,76.38,76.42,76.33,76.34,127800.0,54.8849,54.9136,54.849,54.8562,127800.0
2006-09-13 15:55:00,76.34,76.38,76.29,76.29,147600.0,54.8562,54.8849,54.8202,54.8202,147600.0
2006-09-14 09:30:00,75.07,75.09,74.65,74.81,425400.0,53.9436,53.9579,53.6418,53.7567,425400.0
2006-09-14 09:35:00,74.81,75.33,74.76,74.96,222200.0,53.7567,54.1304,53.7208,53.8645,222200.0
2006-09-14 09:40:00,74.96,75.08,74.7,74.8,246000.0,53.8645,53.9508,53.6777,53.7496,246000.0
2006-09-14 09:45:00,74.8,75.0,74.79,74.97,134200.0,53.7496,53.8933,53.7424,53.8717,134200.0
2006-09-14 09:50:00,74.97,75.15,74.95,75.09,178800.0,53.8717,54.0011,53.8573,53.9579,178800.0
2006-09-14 09:55:00,75.12,75.18,75.01,75.03,111700.0,53.9795,54.0226,53.9005,53.9148,111700.0
2006-09-14 10:00:00,75.01,75.15,74.9,74.99,97100.0,53.9005,54.0011,53.8214,53.8861,97100.0
2006-09-14 10:05:00,74.97,75.22,74.96,75.22,114100.0,53.8717,54.0514,53.8645,54.0514,114100.0
2006-09-14 10:10:00,75.25,75.44,75.08,75.21,191200.0,54.0729,54.2094,53.9508,54.0442,191200.0
2006-09-14 10:15:00,75.2,75.64,75.17,75.53,103600.0,54.037,54.3532,54.0154,54.2741,103600.0
2006-09-14 10:20:00,75.51,75.59,75.2,75.22,94500.0,54.2597,54.3172,54.037,54.0514,94500.0
2006-09-14 10:25:00,75.17,75.26,75.1,75.18,114400.0,54.0154,54.0801,53.9651,54.0226,114400.0
2006-09-14 10:30:00,75.19,75.3,75.14,75.18,75100.0,54.0298,54.1088,53.9939,54.0226,75100.0
2006-09-14 10:35:00,75.18,75.24,75.05,75.06,133200.0,54.0226,54.0657,53.9292,53.9364,133200.0
2006-09-14 10:40:00,75.06,75.44,75.06,75.37,80700.0,53.9364,54.2094,53.9364,54.1591,80700.0
2006-09-14 10:45:00,75.37,75.4,75.24,75.35,47400.0,54.1591,54.1807,54.0657,54.1448,47400.0
2006-09-14 10:50:00,75.37,75.51,75.35,75.48,68400.0,54.1591,54.2597,54.1448,54.2382,68400.0
2006-09-14 10:55:00,75.48,75.59,75.43,75.48,67600.0,54.2382,54.3172,54.2023,54.2382,67600.0
2006-09-14 11:00:00,75.48,75.5,75.35,75.41,29400.0,54.2382,54.2526,54.1448,54.1879,29400.0
2006-09-14 11:05:00,75.41,75.48,75.21,75.26,41800.0,54.1879,54.2382,54.0442,54.0801,41800.0
2006-09-14 11:10:00,75.28,75.41,75.28,75.36,26200.0,54.0945,54.1879,54.0945,54.152,26200.0
2006-09-14 11:15:00,75.34,75.39,75.33,75.34,30900.0,54.1376,54.1735,54.1304,54.1376,30900.0
2006-09-14 11:20:00,75.34,75.35,75.27,75.35,21100.0,54.1376,54.1448,54.0873,54.1448,21100.0
2006-09-14 11:25:00,75.35,75.41,75.27,75.29,23900.0,54.1448,54.1879,54.0873,54.1017,23900.0
2006-09-14 11:30:00,75.29,75.31,75.25,75.29,29700.0,54.1017,54.116,54.0729,54.1017,29700.0
2006-09-14 11:35:00,75.29,75.35,75.27,75.3,24100.0,54.1017,54.1448,54.0873,54.1088,24100.0
2006-09-14 11:40:00,75.29,75.3,75.26,75.26,16000.0,54.1017,54.1088,54.0801,54.0801,16000.0
2006-09-14 11:45:00,75.26,75.37,75.24,75.35,50000.0,54.0801,54.1591,54.0657,54.1448,50000.0
2006-09-14 11:50:00,75.35,75.41,75.35,75.4,18400.0,54.1448,54.1879,54.1448,54.1807,18400.0
2006-09-14 11:55:00,75.4,75.4,75.34,75.35,6100.0,54.1807,54.1807,54.1376,54.1448,6100.0
2006-09-14 12:00:00,75.35,75.36,75.23,75.23,26700.0,54.1448,54.152,54.0585,54.0585,26700.0
2006-09-14 12:05:00,75.25,75.3,75.2,75.25,67100.0,54.0729,54.1088,54.037,54.0729,67100.0
2006-09-14 12:10:00,75.24,75.31,75.24,75.29,9400.0,54.0657,54.116,54.0657,54.1017,9400.0
2006-09-14 12:15:00,75.3,75.35,75.28,75.35,16300.0,54.1088,54.1448,54.0945,54.1448,16300.0
2006-09-14 12:20:00,75.34,75.37,75.28,75.31,20200.0,54.1376,54.1591,54.0945,54.116,20200.0
2006-09-14 12:25:00,75.31,75.37,75.31,75.37,29900.0,54.116,54.1591,54.116,54.1591,29900.0
2006-09-14 12:30:00,75.37,75.37,75.31,75.33,15100.0,54.1591,54.1591,54.116,54.1304,15100.0
2006-09-14 12:35:00,75.33,75.39,75.3,75.32,29000.0,54.1304,54.1735,54.1088,54.1232,29000.0
2006-09-14 12:40:00,75.32,75.36,75.29,75.31,18900.0,54.1232,54.152,54.1017,54.116,18900.0
2006-09-14 12:45:00,75.3,75.4,75.3,75.37,20700.0,54.1088,54.1807,54.1088,54.1591,20700.0
2006-09-14 12:50:00,75.38,75.4,75.32,75.32,23200.0,54.1663,54.1807,54.1232,54.1232,23200.0
2006-09-14 12:55:00,75.33,75.39,75.31,75.35,10100.0,54.1304,54.1735,54.116,54.1448,10100.0
2006-09-14 13:00:00,75.35,75.35,75.28,75.33,18900.0,54.1448,54.1448,54.0945,54.1304,18900.0
2006-09-14 13:05:00,75.35,75.37,75.3,75.37,15400.0,54.1448,54.1591,54.1088,54.1591,15400.0
2006-09-14 13:10:00,75.37,75.38,75.31,75.35,23400.0,54.1591,54.1663,54.116,54.1448,23400.0
2006-09-14 13:15:00,75.35,75.37,75.29,75.31,18000.0,54.1448,54.1591,54.1017,54.116,18000.0
2006-09-14 13:20:00,75.33,75.33,75.29,75.32,31400.0,54.1304,54.1304,54.1017,54.1232,31400.0
2006-09-14 13:25:00,75.32,75.32,75.29,75.31,27600.0,54.1232,54.1232,54.1017,54.116,27600.0
2006-09-14 13:30:00,75.31,75.36,75.31,75.34,29300.0,54.116,54.152,54.116,54.1376,29300.0
2006-09-14 13:35:00,75.32,75.39,75.32,75.35,34000.0,54.1232,54.1735,54.1232,54.1448,34000.0
2006-09-14 13:40:00,75.37,75.43,75.33,75.41,59100.0,54.1591,54.2023,54.1304,54.1879,59100.0
2006-09-14 13:45:00,75.41,75.42,75.32,75.33,32700.0,54.1879,54.1951,54.1232,54.1304,32700.0
2006-09-14 13:50:00,75.33,75.35,75.28,75.29,65700.0,54.1304,54.1448,54.0945,54.1017,65700.0
2006-09-14 13:55:00,75.29,75.3,75.22,75.27,98000.0,54.1017,54.1088,54.0514,54.0873,98000.0
2006-09-14 14:00:00,75.27,75.3,75.22,75.23,27600.0,54.0873,54.1088,54.0514,54.0585,27600.0
2006-09-14 14:05:00,75.23,75.23,75.09,75.15,50300.0,54.0585,54.0585,53.9579,54.0011,50300.0
2006-09-14 14:10:00,75.13,75.25,75.1,75.22,30500.0,53.9867,54.0729,53.9651,54.0514,30500.0
2006-09-14 14:15:00,75.22,75.25,75.2,75.21,13500.0,54.0514,54.0729,54.037,54.0442,13500.0
2006-09-14 14:20:00,75.23,75.27,75.21,75.25,40000.0,54.0585,54.0873,54.0442,54.0729,40000.0
2006-09-14 14:25:00,75.25,75.25,75.15,75.16,25200.0,54.0729,54.0729,54.0011,54.0082,25200.0
2006-09-14 14:30:00,75.14,75.24,75.14,75.2,35000.0,53.9939,54.0657,53.9939,54.037,35000.0
2006-09-14 14:35:00,75.2,75.2,75.05,75.1,43800.0,54.037,54.037,53.9292,53.9651,43800.0
2006-09-14 14:40:00,75.11,75.14,75.04,75.14,64600.0,53.9723,53.9939,53.922,53.9939,64600.0
2006-09-14 14:45:00,75.14,75.2,75.14,75.17,22900.0,53.9939,54.037,53.9939,54.0154,22900.0
2006-09-14 14:50:00,75.17,75.22,75.13,75.16,48600.0,54.0154,54.0514,53.9867,54.0082,48600.0
2006-09-14 14:55:00,75.16,75.2,75.16,75.17,41300.0,54.0082,54.037,54.0082,54.0154,41300.0
2006-09-14 15:00:00,75.16,75.17,75.06,75.07,40000.0,54.0082,54.0154,53.9364,53.9436,40000.0
2006-09-14 15:05:00,75.04,75.05,74.91,75.0,71900.0,53.922,53.9292,53.8286,53.8933,71900.0
2006-09-14 15:10:00,75.0,75.0,74.87,74.88,48100.0,53.8933,53.8933,53.7999,53.807,48100.0
2006-09-14 15:15:00,74.88,74.92,74.84,74.92,42800.0,53.807,53.8358,53.7783,53.8358,42800.0
2006-09-14 15:20:00,74.93,74.93,74.86,74.88,38300.0,53.843,53.843,53.7927,53.807,38300.0
2006-09-14 15:25:00,74.89,74.94,74.86,74.9,36500.0,53.8142,53.8502,53.7927,53.8214,36500.0
2006-09-14 15:30:00,74.9,74.97,74.87,74.97,31200.0,53.8214,53.8717,53.7999,53.8717,31200.0
2006-09-14 15:35:00,74.98,75.04,74.94,75.04,61100.0,53.8789,53.922,53.8502,53.922,61100.0
2006-09-14 15:40:00,75.04,75.07,75.0,75.05,73600.0,53.922,53.9436,53.8933,53.9292,73600.0
2006-09-14 15:45:00,75.07,75.1,75.04,75.09,63200.0,53.9436,53.9651,53.922,53.9579,63200.0
2006-09-14 15:50:00,75.1,75.14,75.02,75.02,152700.0,53.9651,53.9939,53.9076,53.9076,152700.0
2006-09-14 15:55:00,75.03,75.04,74.91,74.92,94300.0,53.9148,53.922,53.8286,53.8358,94300.0
2006-09-15 09:30:00,75.56,75.97,75.54,75.94,1198500.0,54.2957,54.5903,54.2813,54.5687,1198500.0
2006-09-15 09:35:00,75.98,76.0,75.57,75.6,105000.0,54.5975,54.6118,54.3029,54.3244,105000.0
2006-09-15 09:40:00,75.6,75.9,75.6,75.74,50200.0,54.3244,54.54,54.3244,54.425,50200.0
2006-09-15 09:45:00,75.71,75.74,75.54,75.58,44900.0,54.4035,54.425,54.2813,54.31,44900.0
2006-09-15 09:50:00,75.59,75.68,75.5,75.59,65300.0,54.3172,54.3819,54.2526,54.3172,65300.0
2006-09-15 09:55:00,75.59,75.73,75.54,75.71,50100.0,54.3172,54.4178,54.2813,54.4035,50100.0
2006-09-15 10:00:00,75.71,75.75,75.54,75.6,38300.0,54.4035,54.4322,54.2813,54.3244,38300.0
2006-09-15 10:05:00,75.58,75.6,75.47,75.51,49300.0,54.31,54.3244,54.231,54.2597,49300.0
2006-09-15 10:10:00,75.48,75.74,75.48,75.55,31600.0,54.2382,54.425,54.2382,54.2885,31600.0
2006-09-15 10:15:00,75.55,75.85,75.53,75.85,84000.0,54.2885,54.5041,54.2741,54.5041,84000.0
2006-09-15 10:20:00,75.82,75.88,75.71,75.75,38700.0,54.4825,54.5256,54.4035,54.4322,38700.0
2006-09-15 10:25:00,75.75,75.75,75.54,75.54,21400.0,54.4322,54.4322,54.2813,54.2813,21400.0
2006-09-15 10:30:00,75.55,75.62,75.49,75.49,29000.0,54.2885,54.3388,54.2454,54.2454,29000.0
2006-09-15 10:35:00,75.5,75.81,75.42,75.64,31900.0,54.2526,54.4753,54.1951,54.3532,31900.0
2006-09-15 10:40:00,75.59,75.71,75.56,75.56,31800.0,54.3172,54.4035,54.2957,54.2957,31800.0
2006-09-15 10:45:00,75.59,75.61,75.54,75.57,15300.0,54.3172,54.3316,54.2813,54.3029,15300.0
2006-09-15 10:50:00,75.55,75.6,75.52,75.53,39500.0,54.2885,54.3244,54.2669,54.2741,39500.0
2006-09-15 10:55:00,75.53,75.55,75.46,75.48,79100.0,54.2741,54.2885,54.2238,54.2382,79100.0
2006-09-15 11:00:00,75.47,75.55,75.47,75.5,31400.0,54.231,54.2885,54.231,54.2526,31400.0
2006-09-15 11:05:00,75.48,75.5,75.25,75.26,61300.0,54.2382,54.2526,54.0729,54.0801,61300.0
2006-09-15 11:10:00,75.26,75.33,75.2,75.3,20700.0,54.0801,54.1304,54.037,54.1088,20700.0
2006-09-15 11:15:00,75.31,75.35,75.07,75.07,31000.0,54.116,54.1448,53.9436,53.9436,31000.0
2006-09-15 11:20:00,75.09,75.09,74.83,74.84,90000.0,53.9579,53.9579,53.7711,53.7783,90000.0
2006-09-15 11:25:00,74.84,74.95,74.73,74.92,60600.0,53.7783,53.8573,53.6993,53.8358,60600.0
2006-09-15 11:30:00,74.9,74.91,74.77,74.88,18900.0,53.8214,53.8286,53.728,53.807,18900.0
2006-09-15 11:35:00,74.89,74.97,74.89,74.97,31300.0,53.8142,53.8717,53.8142,53.8717,31300.0
2006-09-15 11:40:00,74.97,74.99,74.93,74.99,21900.0,53.8717,53.8861,53.843,53.8861,21900.0
2006-09-15 11:45:00,74.99,75.04,74.97,75.03,24600.0,53.8861,53.922,53.8717,53.9148,24600.0
2006-09-15 11:50:00,75.0,75.03,74.98,75.03,10000.0,53.8933,53.9148,53.8789,53.9148,10000.0
2006-09-15 11:55:00,75.02,75.05,75.01,75.04,20800.0,53.9076,53.9292,53.9005,53.922,20800.0
2006-09-15 12:00:00,75.03,75.04,74.83,74.92,57200.0,53.9148,53.922,53.7711,53.8358,57200.0
2006-09-15 12:05:00,74.9,74.98,74.87,74.97,19600.0,53.8214,53.8789,53.7999,53.8717,19600.0
2006-09-15 12:10:00,74.96,75.06,74.96,75.03,28400.0,53.8645,53.9364,53.8645,53.9148,28400.0
2006-09-15 12:15:00,75.06,75.12,75.06,75.11,32400.0,53.9364,53.9795,53.9364,53.9723,32400.0
2006-09-15 12:20:00,75.11,75.12,75.04,75.1,19700.0,53.9723,53.9795,53.922,53.9651,19700.0
2006-09-15 12:25:00,75.09,75.1,75.0,75.07,16200.0,53.9579,53.9651,53.8933,53.9436,16200.0
2006-09-15 12:30:00,75.06,75.08,74.98,75.0,19400.0,53.9364,53.9508,53.8789,53.8933,19400.0
2006-09-15 12:35:00,74.99,75.0,74.9,74.95,31900.0,53.8861,53.8933,53.8214,53.8573,31900.0
2006-09-15 12:40:00,74.97,75.0,74.9,75.0,12900.0,53.8717,53.8933,53.8214,53.8933,12900.0
2006-09-15 12:45:00,75.01,75.03,74.97,74.97,13400.0,53.9005,53.9148,53.8717,53.8717,13400.0
2006-09-15 12:50:00,74.97,75.02,74.94,75.02,18600.0,53.8717,53.9076,53.8502,53.9076,18600.0
2006-09-15 12:55:00,75.04,75.05,74.99,75.0,9900.0,53.922,53.9292,53.8861,53.8933,9900.0
2006-09-15 13:00:00,75.01,75.03,74.99,75.0,14000.0,53.9005,53.9148,53.8861,53.8933,14000.0
2006-09-15 13:05:00,75.01,75.1,75.01,75.08,10200.0,53.9005,53.9651,53.9005,53.9508,10200.0
2006-09-15 13:10:00,75.09,75.13,75.02,75.03,25600.0,53.9579,53.9867,53.9076,53.9148,25600.0
2006-09-15 13:15:00,75.03,75.03,74.97,75.0,9100.0,53.9148,53.9148,53.8717,53.8933,9100.0
2006-09-15 13:20:00,75.04,75.11,74.99,75.08,9500.0,53.922,53.9723,53.8861,53.9508,9500.0
2006-09-15 13:25:00,75.09,75.1,74.95,75.0,18800.0,53.9579,53.9651,53.8573,53.8933,18800.0
2006-09-15 13:30:00,75.0,75.03,74.95,74.95,25700.0,53.8933,53.9148,53.8573,53.8573,25700.0
2006-09-15 13:35:00,74.98,75.06,74.95,75.02,22300.0,53.8789,53.9364,53.8573,53.9076,22300.0
2006-09-15 13:40:00,75.06,75.17,75.05,75.13,18000.0,53.9364,54.0154,53.9292,53.9867,18000.0
2006-09-15 13:45:00,75.15,75.19,75.1,75.1,10100.0,54.0011,54.0298,53.9651,53.9651,10100.0
2006-09-15 13:50:00,75.13,75.18,75.1,75.13,12400.0,53.9867,54.0226,53.9651,53.9867,12400.0
2006-09-15 13:55:00,75.1,75.12,75.05,75.08,8500.0,53.9651,53.9795,53.9292,53.9508,8500.0
2006-09-15 14:00:00,75.09,75.09,74.98,74.98,15100.0,53.9579,53.9579,53.8789,53.8789,15100.0
2006-09-15 14:05:00,74.99,75.07,74.98,75.06,12100.0,53.8861,53.9436,53.8789,53.9364,12100.0
2006-09-15 14:10:00,75.06,75.12,75.04,75.09,17200.0,53.9364,53.9795,53.922,53.9579,17200.0
2006-09-15 14:15:00,75.1,75.12,75.04,75.07,10900.0,53.9651,53.9795,53.922,53.9436,10900.0
2006-09-15 14:20:00,75.07,75.09,75.0,75.01,15000.0,53.9436,53.9579,53.8933,53.9005,15000.0
2006-09-15 14:25:00,75.0,75.05,75.0,75.04,6300.0,53.8933,53.9292,53.8933,53.922,6300.0
2006-09-15 14:30:00,75.04,75.07,75.01,75.02,19700.0,53.922,53.9436,53.9005,53.9076,19700.0
2006-09-15 14:35:00,75.01,75.05,74.96,74.97,57900.0,53.9005,53.9292,53.8645,53.8717,57900.0
2006-09-15 14:40:00,74.99,75.0,74.94,74.94,39100.0,53.8861,53.8933,53.8502,53.8502,39100.0
2006-09-15 14:45:00,74.94,74.95,74.85,74.86,83100.0,53.8502,53.8573,53.7855,53.7927,83100.0
2006-09-15 14:50:00,74.85,74.91,74.8,74.8,57200.0,53.7855,53.8286,53.7496,53.7496,57200.0
2006-09-15 14:55:00,74.8,74.85,74.8,74.83,53300.0,53.7496,53.7855,53.7496,53.7711,53300.0
2006-09-15 15:00:00,74.83,74.94,74.82,74.83,31700.0,53.7711,53.8502,53.7639,53.7711,31700.0
2006-09-15 15:05:00,74.85,74.87,74.81,74.84,25100.0,53.7855,53.7999,53.7567,53.7783,25100.0
2006-09-15 15:10:00,74.82,74.95,74.81,74.95,25500.0,53.7639,53.8573,53.7567,53.8573,25500.0
2006-09-15 15:15:00,74.94,74.99,74.92,74.97,13000.0,53.8502,53.8861,53.8358,53.8717,13000.0
2006-09-15 15:20:00,74.97,75.05,74.97,74.98,29600.0,53.8717,53.9292,53.8717,53.8789,29600.0
2006-09-15 15:25:00,75.0,75.07,74.98,75.02,23800.0,53.8933,53.9436,53.8789,53.9076,23800.0
2006-09-15 15:30:00,75.04,75.06,75.0,75.0,22200.0,53.922,53.9364,53.8933,53.8933,22200.0
2006-09-15 15:35:00,74.99,75.03,74.9,74.99,35400.0,53.8861,53.9148,53.8214,53.8861,35400.0
2006-09-15 15:40:00,74.98,75.04,74.98,75.04,36600.0,53.8789,53.922,53.8789,53.922,36600.0
2006-09-15 15:45:00,75.04,75.13,75.0,75.0,74600.0,53.922,53.9867,53.8933,53.8933,74600.0
2006-09-15 15:50:00,75.01,75.03,74.96,74.97,82500.0,53.9005,53.9148,53.8645,53.8717,82500.0
2006-09-15 15:55:00,74.96,74.99,74.9,74.96,187200.0,53.8645,53.8861,53.8214,53.8645,187200.0
2006-09-18 09:30:00,75.1,75.39,74.97,75.12,99200.0,53.9651,54.1735,53.8717,53.9795,99200.0
2006-09-18 09:35:00,75.12,75.12,74.8,74.91,17000.0,53.9795,53.9795,53.7496,53.8286,17000.0
2006-09-18 09:40:00,74.9,75.15,74.9,75.07,33400.0,53.8214,54.0011,53.8214,53.9436,33400.0
2006-09-18 09:45:00,75.09,75.28,75.09,75.27,31500.0,53.9579,54.0945,53.9579,54.0873,31500.0
2006-09-18 09:50:00,75.25,75.33,75.13,75.31,49000.0,54.0729,54.1304,53.9867,54.116,49000.0
2006-09-18 09:55:00,75.31,75.49,75.3,75.43,46500.0,54.116,54.2454,54.1088,54.2023,46500.0
2006-09-18 10:00:00,75.46,75.5,75.37,75.49,56500.0,54.2238,54.2526,54.1591,54.2454,56500.0
2006-09-18 10:05:00,75.5,75.5,75.34,75.39,36200.0,54.2526,54.2526,54.1376,54.1735,36200.0
2006-09-18 10:10:00,75.39,75.4,75.33,75.4,23000.0,54.1735,54.1807,54.1304,54.1807,23000.0
2006-09-18 10:15:00,75.4,75.44,75.34,75.4,38500.0,54.1807,54.2094,54.1376,54.1807,38500.0
2006-09-18 10:20:00,75.38,75.45,75.32,75.39,26000.0,54.1663,54.2166,54.1232,54.1735,26000.0
2006-09-18 10:25:00,75.4,75.4,75.3,75.32,34400.0,54.1807,54.1807,54.1088,54.1232,34400.0
2006-09-18 10:30:00,75.32,75.43,75.3,75.42,44300.0,54.1232,54.2023,54.1088,54.1951,44300.0
2006-09-18 10:35:00,75.42,75.48,75.36,75.44,25200.0,54.1951,54.2382,54.152,54.2094,25200.0
2006-09-18 10:40:00,75.43,75.59,75.37,75.59,58200.0,54.2023,54.3172,54.1591,54.3172,58200.0
2006-09-18 10:45:00,75.58,75.64,75.51,75.52,54900.0,54.31,54.3532,54.2597,54.2669,54900.0
2006-09-18 10:50:00,75.51,75.51,75.43,75.43,39200.0,54.2597,54.2597,54.2023,54.2023,39200.0
2006-09-18 10:55:00,75.44,75.5,75.42,75.43,10700.0,54.2094,54.2526,54.1951,54.2023,10700.0
2006-09-18 11:00:00,75.42,75.49,75.38,75.48,31000.0,54.1951,54.2454,54.1663,54.2382,31000.0
2006-09-18 11:05:00,75.48,75.58,75.44,75.45,37000.0,54.2382,54.31,54.2094,54.2166,37000.0
2006-09-18 11:10:00,75.42,75.49,75.38,75.39,26900.0,54.1951,54.2454,54.1663,54.1735,26900.0
2006-09-18 11:15:00,75.37,75.4,75.32,75.4,5200.0,54.1591,54.1807,54.1232,54.1807,5200.0
2006-09-18 11:20:00,75.38,75.43,75.3,75.33,10500.0,54.1663,54.2023,54.1088,54.1304,10500.0
2006-09-18 11:25:00,75.3,75.47,75.3,75.43,8000.0,54.1088,54.231,54.1088,54.2023,8000.0
2006-09-18 11:30:00,75.43,75.49,75.4,75.41,26900.0,54.2023,54.2454,54.1807,54.1879,26900.0
2006-09-18 11:35:00,75.41,75.47,75.38,75.42,16600.0,54.1879,54.231,54.1663,54.1951,16600.0
2006-09-18 11:40:00,75.43,75.45,75.41,75.44,11400.0,54.2023,54.2166,54.1879,54.2094,11400.0
2006-09-18 11:45:00,75.44,75.6,75.42,75.58,54700.0,54.2094,54.3244,54.1951,54.31,54700.0
2006-09-18 11:50:00,75.54,75.6,75.43,75.46,49700.0,54.2813,54.3244,54.2023,54.2238,49700.0
2006-09-18 11:55:00,75.47,75.5,75.43,75.5,24400.0,54.231,54.2526,54.2023,54.2526,24400.0
2006-09-18 12:00:00,75.5,75.54,75.47,75.53,39500.0,54.2526,54.2813,54.231,54.2741,39500.0
2006-09-18 12:05:00,75.52,75.55,75.49,75.54,18400.0,54.2669,54.2885,54.2454,54.2813,18400.0
2006-09-18 12:10:00,75.53,75.55,75.46,75.53,35400.0,54.2741,54.2885,54.2238,54.2741,35400.0
2006-09-18 12:15:00,75.53,75.54,75.43,75.46,12600.0,54.2741,54.2813,54.2023,54.2238,12600.0
2006-09-18 12:20:00,75.45,75.47,75.43,75.43,12800.0,54.2166,54.231,54.2023,54.2023,12800.0
2006-09-18 12:25:00,75.43,75.46,75.41,75.43,11900.0,54.2023,54.2238,54.1879,54.2023,11900.0
2006-09-18 12:30:00,75.43,75.47,75.43,75.47,9900.0,54.2023,54.231,54.2023,54.231,9900.0
2006-09-18 12:35:00,75.47,75.48,75.45,75.45,11000.0,54.231,54.2382,54.2166,54.2166,11000.0
2006-09-18 12:40:00,75.43,75.49,75.43,75.46,26600.0,54.2023,54.2454,54.2023,54.2238,26600.0
2006-09-18 12:45:00,75.47,75.55,75.45,75.5,28800.0,54.231,54.2885,54.2166,54.2526,28800.0
2006-09-18 12:50:00,75.52,75.52,75.5,75.51,13200.0,54.2669,54.2669,54.2526,54.2597,13200.0
2006-09-18 12:55:00,75.52,75.59,75.51,75.59,34700.0,54.2669,54.3172,54.2597,54.3172,34700.0
2006-09-18 13:00:00,75.58,75.58,75.46,75.47,11000.0,54.31,54.31,54.2238,54.231,11000.0
2006-09-18 13:05:00,75.47,75.5,75.43,75.43,10400.0,54.231,54.2526,54.2023,54.2023,10400.0
2006-09-18 13:10:00,75.43,75.45,75.4,75.45,7300.0,54.2023,54.2166,54.1807,54.2166,7300.0
2006-09-18 13:15:00,75.45,75.51,75.45,75.51,11600.0,54.2166,54.2597,54.2166,54.2597,11600.0
2006-09-18 13:20:00,75.5,75.51,75.4,75.43,37500.0,54.2526,54.2597,54.1807,54.2023,37500.0
2006-09-18 13:25:00,75.41,75.45,75.41,75.42,15500.0,54.1879,54.2166,54.1879,54.1951,15500.0
2006-09-18 13:30:00,75.42,75.43,75.3,75.3,41700.0,54.1951,54.2023,54.1088,54.1088,41700.0
2006-09-18 13:35:00,75.31,75.31,75.25,75.28,37400.0,54.116,54.116,54.0729,54.0945,37400.0
2006-09-18 13:40:00,75.27,75.3,75.16,75.16,50100.0,54.0873,54.1088,54.0082,54.0082,50100.0
2006-09-18 13:45:00,75.18,75.23,75.16,75.23,13200.0,54.0226,54.0585,54.0082,54.0585,13200.0
2006-09-18 13:50:00,75.23,75.29,75.15,75.15,54400.0,54.0585,54.1017,54.0011,54.0011,54400.0
2006-09-18 13:55:00,75.15,75.25,75.09,75.21,30400.0,54.0011,54.0729,53.9579,54.0442,30400.0
2006-09-18 14:00:00,75.2,75.22,75.06,75.07,12300.0,54.037,54.0514,53.9364,53.9436,12300.0
2006-09-18 14:05:00,75.07,75.12,75.05,75.11,11100.0,53.9436,53.9795,53.9292,53.9723,11100.0
2006-09-18 14:10:00,75.11,75.17,75.05,75.14,18000.0,53.9723,54.0154,53.9292,53.9939,18000.0
2006-09-18 14:15:00,75.09,75.17,75.06,75.12,8600.0,53.9579,54.0154,53.9364,53.9795,8600.0
2006-09-18 14:20:00,75.12,75.22,75.08,75.13,19400.0,53.9795,54.0514,53.9508,53.9867,19400.0
2006-09-18 14:25:00,75.13,75.16,75.08,75.09,6400.0,53.9867,54.0082,53.9508,53.9579,6400.0
2006-09-18 14:30:00,75.1,75.12,75.02,75.04,17900.0,53.9651,53.9795,53.9076,53.922,17900.0
2006-09-18 14:35:00,75.03,75.05,75.0,75.0,19600.0,53.9148,53.9292,53.8933,53.8933,19600.0
2006-09-18 14:40:00,75.0,75.01,74.94,74.96,19500.0,53.8933,53.9005,53.8502,53.8645,19500.0
2006-09-18 14:45:00,74.98,75.06,74.98,75.03,10800.0,53.8789,53.9364,53.8789,53.9148,10800.0
2006-09-18 14:50:00,75.02,75.05,75.0,75.03,9200.0,53.9076,53.9292,53.8933,53.9148,9200.0
2006-09-18 14:55:00,75.01,75.02,74.96,74.96,19000.0,53.9005,53.9076,53.8645,53.8645,19000.0
2006-09-18 15:00:00,74.97,75.08,74.96,75.05,22000.0,53.8717,53.9508,53.8645,53.9292,22000.0
2006-09-18 15:05:00,75.05,75.07,74.99,74.99,11700.0,53.9292,53.9436,53.8861,53.8861,11700.0
2006-09-18 15:10:00,74.99,75.12,74.97,75.09,41800.0,53.8861,53.9795,53.8717,53.9579,41800.0
2006-09-18 15:15:00,75.08,75.11,75.07,75.09,12100.0,53.9508,53.9723,53.9436,53.9579,12100.0
2006-09-18 15:20:00,75.08,75.08,74.91,74.96,37500.0,53.9508,53.9508,53.8286,53.8645,37500.0
2006-09-18 15:25:00,74.94,75.07,74.94,75.07,32000.0,53.8502,53.9436,53.8502,53.9436,32000.0
2006-09-18 15:30:00,75.07,75.29,75.07,75.21,22200.0,53.9436,54.1017,53.9436,54.0442,22200.0
2006-09-18 15:35:00,75.2,75.22,75.07,75.13,23700.0,54.037,54.0514,53.9436,53.9867,23700.0
2006-09-18 15:40:00,75.12,75.16,75.04,75.04,17600.0,53.9795,54.0082,53.922,53.922,17600.0
2006-09-18 15:45:00,75.04,75.17,75.02,75.11,25600.0,53.922,54.0154,53.9076,53.9723,25600.0
2006-09-18 15:50:00,75.11,75.24,75.09,75.21,85800.0,53.9723,54.0657,53.9579,54.0442,85800.0
2006-09-18 15:55:00,75.22,75.3,75.17,75.22,153600.0,54.0514,54.1088,54.0154,54.0514,153600.0
2006-09-19 09:30:00,75.35,75.5,75.34,75.5,88700.0,54.1448,54.2526,54.1376,54.2526,88700.0
2006-09-19 09:35:00,75.48,75.48,75.05,75.05,57700.0,54.2382,54.2382,53.9292,53.9292,57700.0
2006-09-19 09:40:00,75.04,75.24,75.01,75.24,29900.0,53.922,54.0657,53.9005,54.0657,29900.0
2006-09-19 09:45:00,75.2,75.35,75.14,75.18,12400.0,54.037,54.1448,53.9939,54.0226,12400.0
2006-09-19 09:50:00,75.17,75.26,75.12,75.16,16400.0,54.0154,54.0801,53.9795,54.0082,16400.0
2006-09-19 09:55:00,75.15,75.25,75.05,75.23,32300.0,54.0011,54.0729,53.9292,54.0585,32300.0
2006-09-19 10:00:00,75.23,75.25,75.09,75.19,21100.0,54.0585,54.0729,53.9579,54.0298,21100.0
2006-09-19 10:05:00,75.19,75.22,75.07,75.11,25700.0,54.0298,54.0514,53.9436,53.9723,25700.0
2006-09-19 10:10:00,75.11,75.18,75.05,75.11,14100.0,53.9723,54.0226,53.9292,53.9723,14100.0
2006-09-19 10:15:00,75.12,75.12,74.94,75.02,38200.0,53.9795,53.9795,53.8502,53.9076,38200.0
2006-09-19 10:20:00,75.01,75.05,74.91,75.01,22600.0,53.9005,53.9292,53.8286,53.9005,22600.0
2006-09-19 10:25:00,75.02,75.04,75.0,75.04,18400.0,53.9076,53.922,53.8933,53.922,18400.0
2006-09-19 10:30:00,75.05,75.1,74.98,75.08,25800.0,53.9292,53.9651,53.8789,53.9508,25800.0
2006-09-19 10:35:00,75.08,75.08,74.96,75.0,18200.0,53.9508,53.9508,53.8645,53.8933,18200.0
2006-09-19 10:40:00,74.98,75.02,74.87,74.94,43100.0,53.8789,53.9076,53.7999,53.8502,43100.0
2006-09-19 10:45:00,74.93,74.96,74.85,74.89,13600.0,53.843,53.8645,53.7855,53.8142,13600.0
2006-09-19 10:50:00,74.9,74.95,74.89,74.91,23700.0,53.8214,53.8573,53.8142,53.8286,23700.0
2006-09-19 10:55:00,74.91,75.02,74.91,74.99,19000.0,53.8286,53.9076,53.8286,53.8861,19000.0
2006-09-19 11:00:00,74.99,75.03,74.94,75.0,22200.0,53.8861,53.9148,53.8502,53.8933,22200.0
2006-09-19 11:05:00,75.02,75.13,75.01,75.04,68200.0,53.9076,53.9867,53.9005,53.922,68200.0
2006-09-19 11:10:00,75.09,75.12,75.06,75.07,26700.0,53.9579,53.9795,53.9364,53.9436,26700.0
2006-09-19 11:15:00,75.06,75.12,75.04,75.1,24900.0,53.9364,53.9795,53.922,53.9651,24900.0
2006-09-19 11:20:00,75.08,75.17,75.08,75.08,51900.0,53.9508,54.0154,53.9508,53.9508,51900.0
2006-09-19 11:25:00,75.08,75.13,75.0,75.0,24100.0,53.9508,53.9867,53.8933,53.8933,24100.0
2006-09-19 11:30:00,75.0,75.0,74.93,74.99,43200.0,53.8933,53.8933,53.843,53.8861,43200.0
2006-09-19 11:35:00,74.96,75.02,74.89,74.9,24900.0,53.8645,53.9076,53.8142,53.8214,24900.0
2006-09-19 11:40:00,74.89,74.92,74.77,74.77,45000.0,53.8142,53.8358,53.728,53.728,45000.0
2006-09-19 11:45:00,74.76,74.77,74.7,74.75,39400.0,53.7208,53.728,53.6777,53.7136,39400.0
2006-09-19 11:50:00,74.73,74.73,74.63,74.68,25600.0,53.6993,53.6993,53.6274,53.6633,25600.0
2006-09-19 11:55:00,74.63,74.65,74.49,74.5,47400.0,53.6274,53.6418,53.5268,53.534,47400.0
2006-09-19 12:00:00,74.48,74.5,74.38,74.44,41800.0,53.5196,53.534,53.4477,53.4909,41800.0
2006-09-19 12:05:00,74.43,74.48,74.42,74.42,18100.0,53.4837,53.5196,53.4765,53.4765,18100.0
2006-09-19 12:10:00,74.43,74.48,74.4,74.41,31100.0,53.4837,53.5196,53.4621,53.4693,31100.0
2006-09-19 12:15:00,74.44,74.51,74.41,74.42,37200.0,53.4909,53.5412,53.4693,53.4765,37200.0
2006-09-19 12:20:00,74.42,74.5,74.41,74.41,21600.0,53.4765,53.534,53.4693,53.4693,21600.0
2006-09-19 12:25:00,74.45,74.46,74.34,74.35,42400.0,53.4981,53.5052,53.419,53.4262,42400.0
2006-09-19 12:30:00,74.34,74.45,74.34,74.44,16900.0,53.419,53.4981,53.419,53.4909,16900.0
2006-09-19 12:35:00,74.44,74.48,74.38,74.41,6400.0,53.4909,53.5196,53.4477,53.4693,6400.0
2006-09-19 12:40:00,74.41,74.57,74.36,74.53,10500.0,53.4693,53.5843,53.4334,53.5555,10500.0
2006-09-19 12:45:00,74.53,74.53,74.42,74.5,17200.0,53.5555,53.5555,53.4765,53.534,17200.0
2006-09-19 12:50:00,74.48,74.5,74.48,74.5,7500.0,53.5196,53.534,53.5196,53.534,7500.0
2006-09-19 12:55:00,74.5,74.5,74.41,74.48,10200.0,53.534,53.534,53.4693,53.5196,10200.0
2006-09-19 13:00:00,74.48,74.5,74.41,74.42,7900.0,53.5196,53.534,53.4693,53.4765,7900.0
2006-09-19 13:05:00,74.41,74.43,74.35,74.39,20000.0,53.4693,53.4837,53.4262,53.4549,20000.0
2006-09-19 13:10:00,74.42,74.44,74.25,74.28,42400.0,53.4765,53.4909,53.3543,53.3759,42400.0
2006-09-19 13:15:00,74.29,74.33,74.21,74.26,29900.0,53.3831,53.4118,53.3256,53.3615,29900.0
2006-09-19 13:20:00,74.27,74.4,74.23,74.35,20300.0,53.3687,53.4621,53.34,53.4262,20300.0
2006-09-19 13:25:00,74.36,74.4,74.2,74.21,31700.0,53.4334,53.4621,53.3184,53.3256,31700.0
2006-09-19 13:30:00,74.23,74.34,74.21,74.3,19300.0,53.34,53.419,53.3256,53.3903,19300.0
2006-09-19 13:35:00,74.3,74.32,74.2,74.25,43700.0,53.3903,53.4046,53.3184,53.3543,43700.0
2006-09-19 13:40:00,74.23,74.23,74.15,74.16,34500.0,53.34,53.34,53.2825,53.2897,34500.0
2006-09-19 13:45:00,74.19,74.34,74.17,74.28,35700.0,53.3112,53.419,53.2968,53.3759,35700.0
2006-09-19 13:50:00,74.29,74.31,74.25,74.26,18000.0,53.3831,53.3974,53.3543,53.3615,18000.0
2006-09-19 13:55:00,74.29,74.39,74.27,74.28,21000.0,53.3831,53.4549,53.3687,53.3759,21000.0
2006-09-19 14:00:00,74.29,74.39,74.25,74.33,16300.0,53.3831,53.4549,53.3543,53.4118,16300.0
2006-09-19 14:05:00,74.33,74.35,74.25,74.25,18100.0,53.4118,53.4262,53.3543,53.3543,18100.0
2006-09-19 14:10:00,74.26,74.35,74.25,74.35,9900.0,53.3615,53.4262,53.3543,53.4262,9900.0
2006-09-19 14:15:00,74.34,74.35,74.28,74.35,14000.0,53.419,53.4262,53.3759,53.4262,14000.0
2006-09-19 14:20:00,74.37,74.44,74.31,74.4,28900.0,53.4406,53.4909,53.3974,53.4621,28900.0
2006-09-19 14:25:00,74.4,74.49,74.38,74.43,37600.0,53.4621,53.5268,53.4477,53.4837,37600.0
2006-09-19 14:30:00,74.46,74.49,74.42,74.48,14700.0,53.5052,53.5268,53.4765,53.5196,14700.0
2006-09-19 14:35:00,74.48,74.59,74.46,74.52,32200.0,53.5196,53.5987,53.5052,53.5484,32200.0
2006-09-19 14:40:00,74.52,74.53,74.39,74.44,19400.0,53.5484,53.5555,53.4549,53.4909,19400.0
2006-09-19 14:45:00,74.45,74.5,74.41,74.43,14200.0,53.4981,53.534,53.4693,53.4837,14200.0
2006-09-19 14:50:00,74.44,74.44,74.35,74.4,15800.0,53.4909,53.4909,53.4262,53.4621,15800.0
2006-09-19 14:55:00,74.39,74.55,74.37,74.46,21900.0,53.4549,53.5699,53.4406,53.5052,21900.0
2006-09-19 15:00:00,74.44,74.46,74.36,74.41,10400.0,53.4909,53.5052,53.4334,53.4693,10400.0
2006-09-19 15:05:00,74.41,74.58,74.37,74.58,18400.0,53.4693,53.5915,53.4406,53.5915,18400.0
2006-09-19 15:10:00,74.58,74.67,74.55,74.66,20900.0,53.5915,53.6561,53.5699,53.649,20900.0
2006-09-19 15:15:00,74.66,74.67,74.59,74.63,10400.0,53.649,53.6561,53.5987,53.6274,10400.0
2006-09-19 15:20:00,74.61,74.69,74.57,74.66,22200.0,53.613,53.6705,53.5843,53.649,22200.0
2006-09-19 15:25:00,74.65,74.7,74.58,74.59,28400.0,53.6418,53.6777,53.5915,53.5987,28400.0
2006-09-19 15:30:00,74.6,74.72,74.6,74.64,19200.0,53.6058,53.6921,53.6058,53.6346,19200.0
2006-09-19 15:35:00,74.65,74.81,74.64,74.8,40000.0,53.6418,53.7567,53.6346,53.7496,40000.0
2006-09-19 15:40:00,74.8,74.92,74.78,74.9,72200.0,53.7496,53.8358,53.7352,53.8214,72200.0
2006-09-19 15:45:00,74.89,74.97,74.85,74.94,54500.0,53.8142,53.8717,53.7855,53.8502,54500.0
2006-09-19 15:50:00,74.94,74.95,74.88,74.92,67600.0,53.8502,53.8573,53.807,53.8358,67600.0
2006-09-19 15:55:00,74.93,74.94,74.85,74.91,48100.0,53.843,53.8502,53.7855,53.8286,48100.0
2006-09-20 09:30:00,75.51,76.0,75.51,75.69,176300.0,54.2597,54.6118,54.2597,54.3891,176300.0
2006-09-20 09:35:00,75.68,75.72,75.59,75.7,63500.0,54.3819,54.4106,54.3172,54.3963,63500.0
2006-09-20 09:40:00,75.7,75.83,75.65,75.67,100500.0,54.3963,54.4897,54.3603,54.3747,100500.0
2006-09-20 09:45:00,75.7,75.83,75.68,75.77,87100.0,54.3963,54.4897,54.3819,54.4466,87100.0
2006-09-20 09:50:00,75.77,75.78,75.71,75.73,45600.0,54.4466,54.4538,54.4035,54.4178,45600.0
2006-09-20 09:55:00,75.74,75.85,75.72,75.84,113100.0,54.425,54.5041,54.4106,54.4969,113100.0
2006-09-20 10:00:00,75.83,75.89,75.77,75.84,74700.0,54.4897,54.5328,54.4466,54.4969,74700.0
2006-09-20 10:05:00,75.83,75.84,75.69,75.72,40100.0,54.4897,54.4969,54.3891,54.4106,40100.0
2006-09-20 10:10:00,75.72,75.82,75.7,75.82,38800.0,54.4106,54.4825,54.3963,54.4825,38800.0
2006-09-20 10:15:00,75.81,76.05,75.79,76.04,96400.0,54.4753,54.6478,54.4609,54.6406,96400.0
2006-09-20 10:20:00,76.01,76.24,75.91,76.23,83300.0,54.619,54.7843,54.5472,54.7771,83300.0
2006-09-20 10:25:00,76.23,76.34,76.15,76.33,77000.0,54.7771,54.8562,54.7196,54.849,77000.0
2006-09-20 10:30:00,76.33,76.4,76.21,76.23,69800.0,54.849,54.8993,54.7627,54.7771,69800.0
2006-09-20 10:35:00,76.21,76.31,76.2,76.25,57500.0,54.7627,54.8346,54.7556,54.7915,57500.0
2006-09-20 10:40:00,76.25,76.3,76.22,76.25,37400.0,54.7915,54.8274,54.7699,54.7915,37400.0
2006-09-20 10:45:00,76.24,76.39,76.22,76.35,56300.0,54.7843,54.8921,54.7699,54.8633,56300.0
2006-09-20 10:50:00,76.33,76.38,76.14,76.16,106600.0,54.849,54.8849,54.7124,54.7268,106600.0
2006-09-20 10:55:00,76.16,76.25,76.08,76.13,134500.0,54.7268,54.7915,54.6693,54.7053,134500.0
2006-09-20 11:00:00,76.12,76.18,76.08,76.1,28600.0,54.6981,54.7412,54.6693,54.6837,28600.0
2006-09-20 11:05:00,76.1,76.2,76.05,76.07,36000.0,54.6837,54.7556,54.6478,54.6621,36000.0
2006-09-20 11:10:00,76.05,76.1,76.03,76.07,56000.0,54.6478,54.6837,54.6334,54.6621,56000.0
2006-09-20 11:15:00,76.07,76.09,75.95,75.95,40700.0,54.6621,54.6765,54.5759,54.5759,40700.0
2006-09-20 11:20:00,75.95,76.01,75.87,76.0,37500.0,54.5759,54.619,54.5184,54.6118,37500.0
2006-09-20 11:25:00,76.0,76.19,76.0,76.17,66800.0,54.6118,54.7484,54.6118,54.734,66800.0
2006-09-20 11:30:00,76.19,76.2,76.0,76.0,31600.0,54.7484,54.7556,54.6118,54.6118,31600.0
2006-09-20 11:35:00,76.01,76.1,76.0,76.03,47200.0,54.619,54.6837,54.6118,54.6334,47200.0
2006-09-20 11:40:00,76.04,76.13,76.04,76.1,15300.0,54.6406,54.7053,54.6406,54.6837,15300.0
2006-09-20 11:45:00,76.11,76.17,76.08,76.1,39200.0,54.6909,54.734,54.6693,54.6837,39200.0
2006-09-20 11:50:00,76.09,76.13,76.07,76.07,17700.0,54.6765,54.7053,54.6621,54.6621,17700.0
2006-09-20 11:55:00,76.05,76.08,75.98,76.0,39900.0,54.6478,54.6693,54.5975,54.6118,39900.0
2006-09-20 12:00:00,76.0,76.02,75.97,76.01,18600.0,54.6118,54.6262,54.5903,54.619,18600.0
2006-09-20 12:05:00,76.0,76.01,75.95,76.0,32200.0,54.6118,54.619,54.5759,54.6118,32200.0
2006-09-20 12:10:00,76.0,76.05,76.0,76.02,20900.0,54.6118,54.6478,54.6118,54.6262,20900.0
2006-09-20 12:15:00,76.03,76.06,76.02,76.05,15200.0,54.6334,54.655,54.6262,54.6478,15200.0
2006-09-20 12:20:00,76.05,76.13,76.04,76.08,23300.0,54.6478,54.7053,54.6406,54.6693,23300.0
2006-09-20 12:25:00,76.09,76.13,76.04,76.12,15700.0,54.6765,54.7053,54.6406,54.6981,15700.0
2006-09-20 12:30:00,76.11,76.15,76.03,76.03,31200.0,54.6909,54.7196,54.6334,54.6334,31200.0
2006-09-20 12:35:00,76.03,76.08,76.02,76.08,14300.0,54.6334,54.6693,54.6262,54.6693,14300.0
2006-09-20 12:40:00,76.06,76.06,76.03,76.04,13800.0,54.655,54.655,54.6334,54.6406,13800.0
2006-09-20 12:45:00,76.05,76.09,76.01,76.05,19400.0,54.6478,54.6765,54.619,54.6478,19400.0
2006-09-20 12:50:00,76.03,76.05,76.0,76.0,16700.0,54.6334,54.6478,54.6118,54.6118,16700.0
2006-09-20 12:55:00,76.01,76.03,76.0,76.0,25400.0,54.619,54.6334,54.6118,54.6118,25400.0
2006-09-20 13:00:00,76.0,76.07,76.0,76.05,30500.0,54.6118,54.6621,54.6118,54.6478,30500.0
2006-09-20 13:05:00,76.04,76.04,76.01,76.02,17400.0,54.6406,54.6406,54.619,54.6262,17400.0
2006-09-20 13:10:00,76.02,76.07,76.01,76.03,11700.0,54.6262,54.6621,54.619,54.6334,11700.0
2006-09-20 13:15:00,76.03,76.06,76.01,76.06,14700.0,54.6334,54.655,54.619,54.655,14700.0
2006-09-20 13:20:00,76.03,76.09,76.01,76.04,12800.0,54.6334,54.6765,54.619,54.6406,12800.0
2006-09-20 13:25:00,76.04,76.1,76.02,76.1,16500.0,54.6406,54.6837,54.6262,54.6837,16500.0
2006-09-20 13:30:00,76.09,76.2,76.08,76.14,22700.0,54.6765,54.7556,54.6693,54.7124,22700.0
2006-09-20 13:35:00,76.13,76.17,76.1,76.17,10200.0,54.7053,54.734,54.6837,54.734,10200.0
2006-09-20 13:40:00,76.17,76.28,76.17,76.25,24200.0,54.734,54.813,54.734,54.7915,24200.0
2006-09-20 13:45:00,76.25,76.28,76.21,76.27,20100.0,54.7915,54.813,54.7627,54.8059,20100.0
2006-09-20 13:50:00,76.26,76.3,76.21,76.22,42700.0,54.7987,54.8274,54.7627,54.7699,42700.0
2006-09-20 13:55:00,76.22,76.24,76.16,76.21,23000.0,54.7699,54.7843,54.7268,54.7627,23000.0
2006-09-20 14:00:00,76.19,76.35,76.19,76.22,54200.0,54.7484,54.8633,54.7484,54.7699,54200.0
2006-09-20 14:05:00,76.24,76.27,76.18,76.21,37800.0,54.7843,54.8059,54.7412,54.7627,37800.0
2006-09-20 14:10:00,76.21,76.32,76.03,76.11,56100.0,54.7627,54.8418,54.6334,54.6909,56100.0
2006-09-20 14:15:00,76.11,76.19,75.97,76.04,111600.0,54.6909,54.7484,54.5903,54.6406,111600.0
2006-09-20 14:20:00,76.05,76.19,76.01,76.17,103700.0,54.6478,54.7484,54.619,54.734,103700.0
2006-09-20 14:25:00,76.18,76.34,76.01,76.03,61300.0,54.7412,54.8562,54.619,54.6334,61300.0
2006-09-20 14:30:00,76.04,76.22,76.01,76.13,140300.0,54.6406,54.7699,54.619,54.7053,140300.0
2006-09-20 14:35:00,76.12,76.15,76.0,76.1,42100.0,54.6981,54.7196,54.6118,54.6837,42100.0
2006-09-20 14:40:00,76.05,76.15,76.03,76.1,45000.0,54.6478,54.7196,54.6334,54.6837,45000.0
2006-09-20 14:45:00,76.1,76.15,76.0,76.11,59700.0,54.6837,54.7196,54.6118,54.6909,59700.0
2006-09-20 14:50:00,76.11,76.24,76.06,76.2,35600.0,54.6909,54.7843,54.655,54.7556,35600.0
2006-09-20 14:55:00,76.19,76.25,76.17,76.22,32800.0,54.7484,54.7915,54.734,54.7699,32800.0
2006-09-20 15:00:00,76.23,76.37,76.11,76.3,62100.0,54.7771,54.8777,54.6909,54.8274,62100.0
2006-09-20 15:05:00,76.33,76.35,76.15,76.21,43800.0,54.849,54.8633,54.7196,54.7627,43800.0
2006-09-20 15:10:00,76.22,76.26,76.1,76.22,26600.0,54.7699,54.7987,54.6837,54.7699,26600.0
2006-09-20 15:15:00,76.22,76.3,76.17,76.28,38200.0,54.7699,54.8274,54.734,54.813,38200.0
2006-09-20 15:20:00,76.28,76.29,76.17,76.24,37100.0,54.813,54.8202,54.734,54.7843,37100.0
2006-09-20 15:25:00,76.24,76.3,76.18,76.29,36400.0,54.7843,54.8274,54.7412,54.8202,36400.0
2006-09-20 15:30:00,76.28,76.34,76.2,76.25,36300.0,54.813,54.8562,54.7556,54.7915,36300.0
2006-09-20 15:35:00,76.25,76.31,76.21,76.25,76400.0,54.7915,54.8346,54.7627,54.7915,76400.0
2006-09-20 15:40:00,76.25,76.31,76.11,76.27,89900.0,54.7915,54.8346,54.6909,54.8059,89900.0
2006-09-20 15:45:00,76.28,76.35,76.27,76.33,65200.0,54.813,54.8633,54.8059,54.849,65200.0
2006-09-20 15:50:00,76.34,76.35,76.27,76.27,62000.0,54.8562,54.8633,54.8059,54.8059,62000.0
2006-09-20 15:55:00,76.28,76.28,76.21,76.22,73400.0,54.813,54.813,54.7627,54.7699,73400.0
2006-09-21 09:30:00,77.05,77.27,76.78,77.0,221200.0,55.3664,55.5244,55.1723,55.3304,221200.0
2006-09-21 09:35:00,77.08,77.18,76.91,77.04,52100.0,55.3879,55.4598,55.2657,55.3592,52100.0
2006-09-21 09:40:00,77.1,77.23,77.0,77.06,111900.0,55.4023,55.4957,55.3304,55.3735,111900.0
2006-09-21 09:45:00,77.04,77.14,77.0,77.06,78100.0,55.3592,55.431,55.3304,55.3735,78100.0
2006-09-21 09:50:00,77.07,77.12,76.93,77.0,103900.0,55.3807,55.4167,55.2801,55.3304,103900.0
2006-09-21 09:55:00,76.96,76.97,76.9,76.96,70900.0,55.3017,55.3089,55.2586,55.3017,70900.0
2006-09-21 10:00:00,76.99,77.03,76.74,77.0,124800.0,55.3232,55.352,55.1436,55.3304,124800.0
2006-09-21 10:05:00,77.0,77.04,76.84,76.89,130300.0,55.3304,55.3592,55.2154,55.2514,130300.0
2006-09-21 10:10:00,76.91,77.0,76.89,76.96,160000.0,55.2657,55.3304,55.2514,55.3017,160000.0
2006-09-21 10:15:00,76.95,76.98,76.9,76.96,61300.0,55.2945,55.316,55.2586,55.3017,61300.0
2006-09-21 10:20:00,76.96,77.0,76.9,76.95,61800.0,55.3017,55.3304,55.2586,55.2945,61800.0
2006-09-21 10:25:00,76.94,76.98,76.89,76.9,66100.0,55.2873,55.316,55.2514,55.2586,66100.0
2006-09-21 10:30:00,76.9,76.9,76.76,76.77,47500.0,55.2586,55.2586,55.158,55.1651,47500.0
2006-09-21 10:35:00,76.77,76.77,76.65,76.68,31900.0,55.1651,55.1651,55.0789,55.1005,31900.0
2006-09-21 10:40:00,76.66,76.68,76.61,76.66,30100.0,55.0861,55.1005,55.0502,55.0861,30100.0
2006-09-21 10:45:00,76.63,76.79,76.63,76.72,46500.0,55.0645,55.1795,55.0645,55.1292,46500.0
2006-09-21 10:50:00,76.72,76.73,76.57,76.57,62600.0,55.1292,55.1364,55.0214,55.0214,62600.0
2006-09-21 10:55:00,76.61,76.7,76.59,76.59,35600.0,55.0502,55.1148,55.0358,55.0358,35600.0
2006-09-21 11:00:00,76.58,76.75,76.58,76.64,53100.0,55.0286,55.1508,55.0286,55.0717,53100.0
2006-09-21 11:05:00,76.61,76.68,76.59,76.63,49300.0,55.0502,55.1005,55.0358,55.0645,49300.0
2006-09-21 11:10:00,76.61,76.66,76.57,76.62,59000.0,55.0502,55.0861,55.0214,55.0574,59000.0
2006-09-21 11:15:00,76.63,76.64,76.52,76.63,32600.0,55.0645,55.0717,54.9855,55.0645,32600.0
2006-09-21 11:20:00,76.63,76.65,76.53,76.57,32400.0,55.0645,55.0789,54.9927,55.0214,32400.0
2006-09-21 11:25:00,76.59,76.64,76.53,76.53,22100.0,55.0358,55.0717,54.9927,54.9927,22100.0
2006-09-21 11:30:00,76.52,76.55,76.5,76.53,27800.0,54.9855,55.0071,54.9711,54.9927,27800.0
2006-09-21 11:35:00,76.5,76.63,76.5,76.52,21200.0,54.9711,55.0645,54.9711,54.9855,21200.0
2006-09-21 11:40:00,76.52,76.58,76.42,76.5,56100.0,54.9855,55.0286,54.9136,54.9711,56100.0
2006-09-21 11:45:00,76.5,76.67,76.43,76.67,55200.0,54.9711,55.0933,54.9208,55.0933,55200.0
2006-09-21 11:50:00,76.67,76.7,76.55,76.61,79400.0,55.0933,55.1148,55.0071,55.0502,79400.0
2006-09-21 11:55:00,76.61,76.64,76.58,76.6,92000.0,55.0502,55.0717,55.0286,55.043,92000.0
2006-09-21 12:00:00,76.6,76.62,76.4,76.48,69700.0,55.043,55.0574,54.8993,54.9568,69700.0
2006-09-21 12:05:00,76.44,76.49,76.39,76.49,25900.0,54.928,54.9639,54.8921,54.9639,25900.0
2006-09-21 12:10:00,76.47,76.56,76.35,76.53,46100.0,54.9496,55.0142,54.8633,54.9927,46100.0
2006-09-21 12:15:00,76.53,76.63,76.52,76.53,67300.0,54.9927,55.0645,54.9855,54.9927,67300.0
2006-09-21 12:20:00,76.53,76.58,76.35,76.37,48400.0,54.9927,55.0286,54.8633,54.8777,48400.0
2006-09-21 12:25:00,76.38,76.4,76.34,76.34,31600.0,54.8849,54.8993,54.8562,54.8562,31600.0
2006-09-21 12:30:00,76.34,76.62,76.24,76.27,44200.0,54.8562,55.0574,54.7843,54.8059,44200.0
2006-09-21 12:35:00,76.28,76.35,76.26,76.26,16700.0,54.813,54.8633,54.7987,54.7987,16700.0
2006-09-21 12:40:00,76.25,76.28,76.02,76.06,32300.0,54.7915,54.813,54.6262,54.655,32300.0
2006-09-21 12:45:00,76.07,76.17,76.07,76.07,24000.0,54.6621,54.734,54.6621,54.6621,24000.0
2006-09-21 12:50:00,76.08,76.08,76.0,76.05,43700.0,54.6693,54.6693,54.6118,54.6478,43700.0
2006-09-21 12:55:00,76.05,76.11,76.0,76.1,52000.0,54.6478,54.6909,54.6118,54.6837,52000.0
2006-09-21 13:00:00,76.1,76.13,76.03,76.06,60600.0,54.6837,54.7053,54.6334,54.655,60600.0
2006-09-21 13:05:00,76.06,76.1,76.0,76.0,41900.0,54.655,54.6837,54.6118,54.6118,41900.0
2006-09-21 13:10:00,76.0,76.06,76.0,76.03,15900.0,54.6118,54.655,54.6118,54.6334,15900.0
2006-09-21 13:15:00,76.01,76.1,76.01,76.09,23600.0,54.619,54.6837,54.619,54.6765,23600.0
2006-09-21 13:20:00,76.09,76.19,76.06,76.18,37300.0,54.6765,54.7484,54.655,54.7412,37300.0
2006-09-21 13:25:00,76.18,76.2,76.13,76.16,34600.0,54.7412,54.7556,54.7053,54.7268,34600.0
2006-09-21 13:30:00,76.14,76.29,76.12,76.29,39000.0,54.7124,54.8202,54.6981,54.8202,39000.0
2006-09-21 13:35:00,76.29,76.29,76.21,76.21,36000.0,54.8202,54.8202,54.7627,54.7627,36000.0
2006-09-21 13:40:00,76.23,76.23,76.1,76.21,57500.0,54.7771,54.7771,54.6837,54.7627,57500.0
2006-09-21 13:45:00,76.21,76.25,76.18,76.25,24300.0,54.7627,54.7915,54.7412,54.7915,24300.0
2006-09-21 13:50:00,76.22,76.28,76.19,76.19,29200.0,54.7699,54.813,54.7484,54.7484,29200.0
2006-09-21 13:55:00,76.2,76.27,76.15,76.24,19600.0,54.7556,54.8059,54.7196,54.7843,19600.0
2006-09-21 14:00:00,76.24,76.35,76.22,76.35,26000.0,54.7843,54.8633,54.7699,54.8633,26000.0
2006-09-21 14:05:00,76.33,76.34,76.15,76.16,55800.0,54.849,54.8562,54.7196,54.7268,55800.0
2006-09-21 14:10:00,76.17,76.3,76.15,76.27,26400.0,54.734,54.8274,54.7196,54.8059,26400.0
2006-09-21 14:15:00,76.27,76.3,76.19,76.21,25400.0,54.8059,54.8274,54.7484,54.7627,25400.0
2006-09-21 14:20:00,76.2,76.23,76.09,76.13,33600.0,54.7556,54.7771,54.6765,54.7053,33600.0
2006-09-21 14:25:00,76.13,76.14,76.06,76.1,35600.0,54.7053,54.7124,54.655,54.6837,35600.0
2006-09-21 14:30:00,76.08,76.16,76.07,76.13,39000.0,54.6693,54.7268,54.6621,54.7053,39000.0
2006-09-21 14:35:00,76.14,76.15,76.1,76.12,28100.0,54.7124,54.7196,54.6837,54.6981,28100.0
2006-09-21 14:40:00,76.11,76.12,76.01,76.07,24800.0,54.6909,54.6981,54.619,54.6621,24800.0
2006-09-21 14:45:00,76.07,76.26,76.07,76.25,31600.0,54.6621,54.7987,54.6621,54.7915,31600.0
2006-09-21 14:50:00,76.23,76.25,76.1,76.13,29000.0,54.7771,54.7915,54.6837,54.7053,29000.0
2006-09-21 14:55:00,76.13,76.13,76.02,76.03,38600.0,54.7053,54.7053,54.6262,54.6334,38600.0
2006-09-21 15:00:00,76.03,76.09,76.01,76.01,36000.0,54.6334,54.6765,54.619,54.619,36000.0
2006-09-21 15:05:00,76.0,76.05,75.91,75.91,69900.0,54.6118,54.6478,54.5472,54.5472,69900.0
2006-09-21 15:10:00,75.9,75.93,75.83,75.88,59800.0,54.54,54.5615,54.4897,54.5256,59800.0
2006-09-21 15:15:00,75.9,75.91,75.78,75.8,50700.0,54.54,54.5472,54.4538,54.4681,50700.0
2006-09-21 15:20:00,75.8,75.82,75.75,75.77,75900.0,54.4681,54.4825,54.4322,54.4466,75900.0
2006-09-21 15:25:00,75.79,75.91,75.79,75.86,31100.0,54.4609,54.5472,54.4609,54.5112,31100.0
2006-09-21 15:30:00,75.86,76.01,75.86,75.99,36000.0,54.5112,54.619,54.5112,54.6047,36000.0
2006-09-21 15:35:00,76.01,76.1,75.96,76.09,33600.0,54.619,54.6837,54.5831,54.6765,33600.0
2006-09-21 15:40:00,76.1,76.14,76.08,76.1,43300.0,54.6837,54.7124,54.6693,54.6837,43300.0
2006-09-21 15:45:00,76.1,76.24,76.1,76.13,50600.0,54.6837,54.7843,54.6837,54.7053,50600.0
2006-09-21 15:50:00,76.14,76.24,76.1,76.12,73700.0,54.7124,54.7843,54.6837,54.6981,73700.0
2006-09-21 15:55:00,76.12,76.14,76.04,76.1,82000.0,54.6981,54.7124,54.6406,54.6837,82000.0
2006-09-22 09:30:00,76.2,76.26,76.03,76.08,92400.0,54.7556,54.7987,54.6334,54.6693,92400.0
2006-09-22 09:35:00,76.09,76.09,75.96,75.96,35200.0,54.6765,54.6765,54.5831,54.5831,35200.0
2006-09-22 09:40:00,75.97,75.98,75.74,75.9,63400.0,54.5903,54.5975,54.425,54.54,63400.0
2006-09-22 09:45:00,75.91,76.25,75.91,76.23,56600.0,54.5472,54.7915,54.5472,54.7771,56600.0
2006-09-22 09:50:00,76.23,76.46,76.23,76.38,52600.0,54.7771,54.9424,54.7771,54.8849,52600.0
2006-09-22 09:55:00,76.37,76.58,76.35,76.52,127200.0,54.8777,55.0286,54.8633,54.9855,127200.0
2006-09-22 10:00:00,76.53,76.58,76.29,76.33,56700.0,54.9927,55.0286,54.8202,54.849,56700.0
2006-09-22 10:05:00,76.33,76.41,76.33,76.36,38200.0,54.849,54.9065,54.849,54.8705,38200.0
2006-09-22 10:10:00,76.36,76.54,76.36,76.49,36100.0,54.8705,54.9999,54.8705,54.9639,36100.0
2006-09-22 10:15:00,76.5,76.55,76.42,76.53,39600.0,54.9711,55.0071,54.9136,54.9927,39600.0
2006-09-22 10:20:00,76.53,76.83,76.51,76.76,56200.0,54.9927,55.2083,54.9783,55.158,56200.0
2006-09-22 10:25:00,76.84,76.84,76.65,76.75,64100.0,55.2154,55.2154,55.0789,55.1508,64100.0
2006-09-22 10:30:00,76.72,76.91,76.72,76.85,67500.0,55.1292,55.2657,55.1292,55.2226,67500.0
2006-09-22 10:35:00,76.85,76.92,76.75,76.75,82100.0,55.2226,55.2729,55.1508,55.1508,82100.0
2006-09-22 10:40:00,76.75,76.77,76.68,76.75,52900.0,55.1508,55.1651,55.1005,55.1508,52900.0
2006-09-22 10:45:00,76.75,76.83,76.75,76.81,55000.0,55.1508,55.2083,55.1508,55.1939,55000.0
2006-09-22 10:50:00,76.82,76.82,76.75,76.76,32200.0,55.2011,55.2011,55.1508,55.158,32200.0
2006-09-22 10:55:00,76.76,76.77,76.7,76.7,29200.0,55.158,55.1651,55.1148,55.1148,29200.0
2006-09-22 11:00:00,76.71,76.82,76.71,76.81,53100.0,55.122,55.2011,55.122,55.1939,53100.0
2006-09-22 11:05:00,76.81,76.82,76.79,76.8,22400.0,55.1939,55.2011,55.1795,55.1867,22400.0
2006-09-22 11:10:00,76.78,76.9,76.76,76.89,44100.0,55.1723,55.2586,55.158,55.2514,44100.0
2006-09-22 11:15:00,76.89,76.93,76.87,76.92,46000.0,55.2514,55.2801,55.237,55.2729,46000.0
2006-09-22 11:20:00,76.92,76.92,76.88,76.9,44300.0,55.2729,55.2729,55.2442,55.2586,44300.0
2006-09-22 11:25:00,76.9,76.97,76.86,76.97,39600.0,55.2586,55.3089,55.2298,55.3089,39600.0
2006-09-22 11:30:00,76.97,77.29,76.96,77.28,102000.0,55.3089,55.5388,55.3017,55.5316,102000.0
2006-09-22 11:35:00,77.28,77.65,77.27,77.65,249600.0,55.5316,55.7975,55.5244,55.7975,249600.0
2006-09-22 11:40:00,77.68,77.73,77.5,77.53,143500.0,55.8191,55.855,55.6897,55.7113,143500.0
2006-09-22 11:45:00,77.53,77.73,77.52,77.67,75600.0,55.7113,55.855,55.7041,55.8119,75600.0
2006-09-22 11:50:00,77.66,77.68,77.54,77.63,38100.0,55.8047,55.8191,55.7185,55.7831,38100.0
2006-09-22 11:55:00,77.63,77.7,77.6,77.65,82000.0,55.7831,55.8334,55.7616,55.7975,82000.0
2006-09-22 12:00:00,77.62,77.63,77.54,77.56,91100.0,55.7759,55.7831,55.7185,55.7328,91100.0
2006-09-22 12:05:00,77.55,77.61,77.55,77.58,82500.0,55.7256,55.7688,55.7256,55.7472,82500.0
2006-09-22 12:10:00,77.6,77.61,77.55,77.6,46300.0,55.7616,55.7688,55.7256,55.7616,46300.0
2006-09-22 12:15:00,77.59,77.77,77.59,77.66,90700.0,55.7544,55.8837,55.7544,55.8047,90700.0
2006-09-22 12:20:00,77.66,77.7,77.66,77.7,40700.0,55.8047,55.8334,55.8047,55.8334,40700.0
2006-09-22 12:25:00,77.69,77.71,77.65,77.66,62400.0,55.8262,55.8406,55.7975,55.8047,62400.0
2006-09-22 12:30:00,77.67,77.67,77.53,77.56,52900.0,55.8119,55.8119,55.7113,55.7328,52900.0
2006-09-22 12:35:00,77.54,77.57,77.46,77.47,55900.0,55.7185,55.74,55.661,55.6682,55900.0
2006-09-22 12:40:00,77.47,77.47,77.34,77.34,42000.0,55.6682,55.6682,55.5747,55.5747,42000.0
2006-09-22 12:45:00,77.34,77.35,77.25,77.31,88400.0,55.5747,55.5819,55.5101,55.5532,88400.0
2006-09-22 12:50:00,77.31,77.37,77.31,77.34,55100.0,55.5532,55.5963,55.5532,55.5747,55100.0
2006-09-22 12:55:00,77.34,77.4,77.3,77.34,62500.0,55.5747,55.6179,55.546,55.5747,62500.0
2006-09-22 13:00:00,77.35,77.39,77.29,77.38,49300.0,55.5819,55.6107,55.5388,55.6035,49300.0
2006-09-22 13:05:00,77.37,77.38,77.28,77.33,34200.0,55.5963,55.6035,55.5316,55.5676,34200.0
2006-09-22 13:10:00,77.32,77.32,77.24,77.26,31300.0,55.5604,55.5604,55.5029,55.5173,31300.0
2006-09-22 13:15:00,77.26,77.4,77.25,77.4,37200.0,55.5173,55.6179,55.5101,55.6179,37200.0
2006-09-22 13:20:00,77.4,77.53,77.35,77.39,49300.0,55.6179,55.7113,55.5819,55.6107,49300.0
2006-09-22 13:25:00,77.4,77.53,77.28,77.3,29200.0,55.6179,55.7113,55.5316,55.546,29200.0
2006-09-22 13:30:00,77.29,77.31,77.25,77.28,31800.0,55.5388,55.5532,55.5101,55.5316,31800.0
2006-09-22 13:35:00,77.28,77.28,77.11,77.11,53000.0,55.5316,55.5316,55.4095,55.4095,53000.0
2006-09-22 13:40:00,77.11,77.16,77.03,77.04,61500.0,55.4095,55.4454,55.352,55.3592,61500.0
2006-09-22 13:45:00,77.05,77.06,76.92,76.94,59600.0,55.3664,55.3735,55.2729,55.2873,59600.0
2006-09-22 13:50:00,76.93,77.06,76.89,77.06,76800.0,55.2801,55.3735,55.2514,55.3735,76800.0
2006-09-22 13:55:00,77.05,77.22,77.03,77.19,42400.0,55.3664,55.4885,55.352,55.467,42400.0
2006-09-22 14:00:00,77.19,77.23,77.15,77.17,50200.0,55.467,55.4957,55.4382,55.4526,50200.0
2006-09-22 14:05:00,77.19,77.21,77.09,77.09,58600.0,55.467,55.4813,55.3951,55.3951,58600.0
2006-09-22 14:10:00,77.09,77.16,77.09,77.16,36200.0,55.3951,55.4454,55.3951,55.4454,36200.0
2006-09-22 14:15:00,77.14,77.22,77.1,77.16,36900.0,55.431,55.4885,55.4023,55.4454,36900.0
2006-09-22 14:20:00,77.17,77.19,77.1,77.14,34300.0,55.4526,55.467,55.4023,55.431,34300.0
2006-09-22 14:25:00,77.14,77.18,77.1,77.15,41600.0,55.431,55.4598,55.4023,55.4382,41600.0
2006-09-22 14:30:00,77.15,77.22,77.08,77.15,55700.0,55.4382,55.4885,55.3879,55.4382,55700.0
2006-09-22 14:35:00,77.15,77.26,77.14,77.23,35400.0,55.4382,55.5173,55.431,55.4957,35400.0
2006-09-22 14:40:00,77.23,77.26,77.15,77.26,33900.0,55.4957,55.5173,55.4382,55.5173,33900.0
2006-09-22 14:45:00,77.26,77.37,77.2,77.26,46400.0,55.5173,55.5963,55.4741,55.5173,46400.0
2006-09-22 14:50:00,77.28,77.35,77.26,77.31,45800.0,55.5316,55.5819,55.5173,55.5532,45800.0
2006-09-22 14:55:00,77.31,77.38,77.27,77.34,84900.0,55.5532,55.6035,55.5244,55.5747,84900.0
2006-09-22 15:00:00,77.34,77.34,77.22,77.23,20600.0,55.5747,55.5747,55.4885,55.4957,20600.0
2006-09-22 15:05:00,77.22,77.37,77.22,77.37,47000.0,55.4885,55.5963,55.4885,55.5963,47000.0
2006-09-22 15:10:00,77.37,77.38,77.24,77.33,75500.0,55.5963,55.6035,55.5029,55.5676,75500.0
2006-09-22 15:15:00,77.3,77.46,77.27,77.36,82400.0,55.546,55.661,55.5244,55.5891,82400.0
2006-09-22 15:20:00,77.38,77.44,77.32,77.36,41500.0,55.6035,55.6466,55.5604,55.5891,41500.0
2006-09-22 15:25:00,77.36,77.59,77.36,77.55,53500.0,55.5891,55.7544,55.5891,55.7256,53500.0
2006-09-22 15:30:00,77.55,77.57,77.49,77.5,38700.0,55.7256,55.74,55.6825,55.6897,38700.0
2006-09-22 15:35:00,77.51,77.52,77.34,77.37,57600.0,55.6969,55.7041,55.5747,55.5963,57600.0
2006-09-22 15:40:00,77.37,77.38,77.3,77.31,39500.0,55.5963,55.6035,55.546,55.5532,39500.0
2006-09-22 15:45:00,77.3,77.31,77.2,77.27,74000.0,55.546,55.5532,55.4741,55.5244,74000.0
2006-09-22 15:50:00,77.27,77.28,77.15,77.15,89300.0,55.5244,55.5316,55.4382,55.4382,89300.0
2006-09-22 15:55:00,77.16,77.3,77.12,77.3,100900.0,55.4454,55.546,55.4167,55.546,100900.0
2006-09-25 09:30:00,77.7,77.98,77.7,77.98,138700.0,55.8334,56.0346,55.8334,56.0346,138700.0
2006-09-25 09:35:00,77.94,78.33,77.93,78.32,118200.0,56.0059,56.2861,55.9987,56.2789,118200.0
2006-09-25 09:40:00,78.3,78.32,77.91,77.91,66900.0,56.2646,56.2789,55.9843,55.9843,66900.0
2006-09-25 09:45:00,77.9,78.22,77.86,78.06,61600.0,55.9771,56.2071,55.9484,56.0921,61600.0
2006-09-25 09:50:00,78.02,78.07,77.78,78.01,86900.0,56.0634,56.0993,55.8909,56.0562,86900.0
2006-09-25 09:55:00,78.01,78.22,77.99,78.19,71600.0,56.0562,56.2071,56.0418,56.1855,71600.0
2006-09-25 10:00:00,78.19,78.55,78.18,78.39,130100.0,56.1855,56.4442,56.1783,56.3292,130100.0
2006-09-25 10:05:00,78.4,78.4,78.03,78.04,106200.0,56.3364,56.3364,56.0706,56.0777,106200.0
2006-09-25 10:10:00,78.04,78.07,77.7,77.7,126000.0,56.0777,56.0993,55.8334,55.8334,126000.0
2006-09-25 10:15:00,77.71,77.72,77.56,77.62,78400.0,55.8406,55.8478,55.7328,55.7759,78400.0
2006-09-25 10:20:00,77.62,77.77,77.61,77.68,68100.0,55.7759,55.8837,55.7688,55.8191,68100.0
2006-09-25 10:25:00,77.67,77.95,77.6,77.87,69600.0,55.8119,56.0131,55.7616,55.9556,69600.0
2006-09-25 10:30:00,77.89,77.89,77.8,77.82,45300.0,55.97,55.97,55.9053,55.9197,45300.0
2006-09-25 10:35:00,77.83,77.91,77.76,77.88,58700.0,55.9268,55.9843,55.8765,55.9628,58700.0
2006-09-25 10:40:00,77.88,77.89,77.76,77.81,21500.0,55.9628,55.97,55.8765,55.9125,21500.0
2006-09-25 10:45:00,77.8,77.88,77.8,77.85,57700.0,55.9053,55.9628,55.9053,55.9412,57700.0
2006-09-25 10:50:00,77.85,77.99,77.83,77.98,45100.0,55.9412,56.0418,55.9268,56.0346,45100.0
2006-09-25 10:55:00,77.98,78.13,77.97,77.98,71100.0,56.0346,56.1424,56.0274,56.0346,71100.0
2006-09-25 11:00:00,77.94,77.99,77.9,77.92,39900.0,56.0059,56.0418,55.9771,55.9915,39900.0
2006-09-25 11:05:00,77.92,77.98,77.88,77.89,44800.0,55.9915,56.0346,55.9628,55.97,44800.0
2006-09-25 11:10:00,77.89,77.98,77.86,77.86,58200.0,55.97,56.0346,55.9484,55.9484,58200.0
2006-09-25 11:15:00,77.87,77.89,77.78,77.84,53500.0,55.9556,55.97,55.8909,55.934,53500.0
2006-09-25 11:20:00,77.85,77.92,77.82,77.84,42900.0,55.9412,55.9915,55.9197,55.934,42900.0
2006-09-25 11:25:00,77.84,77.97,77.84,77.92,32400.0,55.934,56.0274,55.934,55.9915,32400.0
2006-09-25 11:30:00,77.92,77.97,77.85,77.85,33300.0,55.9915,56.0274,55.9412,55.9412,33300.0
2006-09-25 11:35:00,77.85,77.85,77.78,77.79,58100.0,55.9412,55.9412,55.8909,55.8981,58100.0
2006-09-25 11:40:00,77.78,77.79,77.72,77.79,48300.0,55.8909,55.8981,55.8478,55.8981,48300.0
2006-09-25 11:45:00,77.78,77.87,77.78,77.81,100300.0,55.8909,55.9556,55.8909,55.9125,100300.0
2006-09-25 11:50:00,77.81,77.82,77.74,77.77,32900.0,55.9125,55.9197,55.8622,55.8837,32900.0
2006-09-25 11:55:00,77.77,77.8,77.6,77.6,46400.0,55.8837,55.9053,55.7616,55.7616,46400.0
2006-09-25 12:00:00,77.59,77.87,77.56,77.57,79300.0,55.7544,55.9556,55.7328,55.74,79300.0
2006-09-25 12:05:00,77.58,77.58,77.48,77.48,69800.0,55.7472,55.7472,55.6753,55.6753,69800.0
2006-09-25 12:10:00,77.48,77.54,77.46,77.46,32100.0,55.6753,55.7185,55.661,55.661,32100.0
2006-09-25 12:15:00,77.46,77.49,77.37,77.48,32500.0,55.661,55.6825,55.5963,55.6753,32500.0
2006-09-25 12:20:00,77.48,77.66,77.47,77.54,32600.0,55.6753,55.8047,55.6682,55.7185,32600.0
2006-09-25 12:25:00,77.54,77.72,77.53,77.7,32900.0,55.7185,55.8478,55.7113,55.8334,32900.0
2006-09-25 12:30:00,77.69,77.75,77.67,77.68,35600.0,55.8262,55.8694,55.8119,55.8191,35600.0
2006-09-25 12:35:00,77.68,77.78,77.68,77.72,33600.0,55.8191,55.8909,55.8191,55.8478,33600.0
2006-09-25 12:40:00,77.72,77.75,77.67,77.71,38400.0,55.8478,55.8694,55.8119,55.8406,38400.0
2006-09-25 12:45:00,77.7,77.79,77.68,77.75,21100.0,55.8334,55.8981,55.8191,55.8694,21100.0
2006-09-25 12:50:00,77.72,77.86,77.72,77.78,54400.0,55.8478,55.9484,55.8478,55.8909,54400.0
2006-09-25 12:55:00,77.79,77.92,77.78,77.85,34700.0,55.8981,55.9915,55.8909,55.9412,34700.0
2006-09-25 13:00:00,77.87,78.0,77.87,77.91,62500.0,55.9556,56.049,55.9556,55.9843,62500.0
2006-09-25 13:05:00,77.95,77.96,77.86,77.93,18300.0,56.0131,56.0203,55.9484,55.9987,18300.0
2006-09-25 13:10:00,77.93,77.95,77.88,77.91,21000.0,55.9987,56.0131,55.9628,55.9843,21000.0
2006-09-25 13:15:00,77.88,77.91,77.73,77.75,20400.0,55.9628,55.9843,55.855,55.8694,20400.0
2006-09-25 13:20:00,77.75,77.75,77.6,77.61,35300.0,55.8694,55.8694,55.7616,55.7688,35300.0
2006-09-25 13:25:00,77.61,77.61,77.45,77.47,54900.0,55.7688,55.7688,55.6538,55.6682,54900.0
2006-09-25 13:30:00,77.47,77.57,77.45,77.52,44400.0,55.6682,55.74,55.6538,55.7041,44400.0
2006-09-25 13:35:00,77.52,77.58,77.48,77.54,33400.0,55.7041,55.7472,55.6753,55.7185,33400.0
2006-09-25 13:40:00,77.55,77.62,77.55,77.59,22900.0,55.7256,55.7759,55.7256,55.7544,22900.0
2006-09-25 13:45:00,77.6,77.65,77.58,77.6,21100.0,55.7616,55.7975,55.7472,55.7616,21100.0
2006-09-25 13:50:00,77.59,77.68,77.53,77.61,43300.0,55.7544,55.8191,55.7113,55.7688,43300.0
2006-09-25 13:55:00,77.61,77.65,77.5,77.51,29600.0,55.7688,55.7975,55.6897,55.6969,29600.0
2006-09-25 14:00:00,77.5,77.57,77.5,77.56,18500.0,55.6897,55.74,55.6897,55.7328,18500.0
2006-09-25 14:05:00,77.54,77.7,77.5,77.6,37900.0,55.7185,55.8334,55.6897,55.7616,37900.0
2006-09-25 14:10:00,77.61,77.75,77.6,77.72,36600.0,55.7688,55.8694,55.7616,55.8478,36600.0
2006-09-25 14:15:00,77.71,77.71,77.58,77.62,20700.0,55.8406,55.8406,55.7472,55.7759,20700.0
2006-09-25 14:20:00,77.6,77.74,77.55,77.71,60900.0,55.7616,55.8622,55.7256,55.8406,60900.0
2006-09-25 14:25:00,77.71,77.75,77.63,77.69,36600.0,55.8406,55.8694,55.7831,55.8262,36600.0
2006-09-25 14:30:00,77.68,77.95,77.68,77.91,41600.0,55.8191,56.0131,55.8191,55.9843,41600.0
2006-09-25 14:35:00,77.91,78.12,77.9,78.0,72400.0,55.9843,56.1352,55.9771,56.049,72400.0
2006-09-25 14:40:00,77.99,78.03,77.93,77.96,47700.0,56.0418,56.0706,55.9987,56.0203,47700.0
2006-09-25 14:45:00,77.95,78.0,77.86,77.91,34900.0,56.0131,56.049,55.9484,55.9843,34900.0
2006-09-25 14:50:00,77.91,78.05,77.85,77.92,51900.0,55.9843,56.0849,55.9412,55.9915,51900.0
2006-09-25 14:55:00,77.93,78.0,77.89,77.93,64500.0,55.9987,56.049,55.97,55.9987,64500.0
2006-09-25 15:00:00,77.93,78.0,77.89,77.89,56100.0,55.9987,56.049,55.97,55.97,56100.0
2006-09-25 15:05:00,77.91,77.98,77.9,77.91,104000.0,55.9843,56.0346,55.9771,55.9843,104000.0
2006-09-25 15:10:00,77.91,78.01,77.89,77.99,115700.0,55.9843,56.0562,55.97,56.0418,115700.0
2006-09-25 15:15:00,77.98,78.02,77.85,77.86,77500.0,56.0346,56.0634,55.9412,55.9484,77500.0
2006-09-25 15:20:00,77.87,77.92,77.83,77.87,57700.0,55.9556,55.9915,55.9268,55.9556,57700.0
2006-09-25 15:25:00,77.87,77.92,77.85,77.87,68200.0,55.9556,55.9915,55.9412,55.9556,68200.0
2006-09-25 15:30:00,77.86,77.91,77.8,77.87,41800.0,55.9484,55.9843,55.9053,55.9556,41800.0
2006-09-25 15:35:00,77.88,77.89,77.8,77.81,34400.0,55.9628,55.97,55.9053,55.9125,34400.0
2006-09-25 15:40:00,77.8,77.83,77.74,77.79,58000.0,55.9053,55.9268,55.8622,55.8981,58000.0
2006-09-25 15:45:00,77.8,77.89,77.76,77.85,70200.0,55.9053,55.97,55.8765,55.9412,70200.0
2006-09-25 15:50:00,77.85,77.9,77.79,77.8,67500.0,55.9412,55.9771,55.8981,55.9053,67500.0
2006-09-25 15:55:00,77.79,77.85,77.76,77.76,73800.0,55.8981,55.9412,55.8765,55.8765,73800.0
2006-09-26 09:30:00,78.15,78.25,77.95,78.0,97200.0,56.1568,56.2286,56.0131,56.049,97200.0
2006-09-26 09:35:00,77.98,78.01,77.89,77.93,42100.0,56.0346,56.0562,55.97,55.9987,42100.0
2006-09-26 09:40:00,77.9,78.01,77.86,77.88,33500.0,55.9771,56.0562,55.9484,55.9628,33500.0
2006-09-26 09:45:00,77.89,77.92,77.7,77.73,50600.0,55.97,55.9915,55.8334,55.855,50600.0
2006-09-26 09:50:00,77.71,77.73,77.4,77.42,48400.0,55.8406,55.855,55.6179,55.6322,48400.0
2006-09-26 09:55:00,77.42,77.53,77.37,77.41,51500.0,55.6322,55.7113,55.5963,55.625,51500.0
2006-09-26 10:00:00,77.46,77.72,77.41,77.71,65600.0,55.661,55.8478,55.625,55.8406,65600.0
2006-09-26 10:05:00,77.72,78.07,77.7,78.02,88200.0,55.8478,56.0993,55.8334,56.0634,88200.0
2006-09-26 10:10:00,78.0,78.3,77.92,78.29,80900.0,56.049,56.2646,55.9915,56.2574,80900.0
2006-09-26 10:15:00,78.3,78.42,78.17,78.21,97300.0,56.2646,56.3508,56.1712,56.1999,97300.0
2006-09-26 10:20:00,78.23,78.27,78.1,78.2,30000.0,56.2143,56.243,56.1209,56.1927,30000.0
2006-09-26 10:25:00,78.21,78.36,78.2,78.25,43900.0,56.1999,56.3077,56.1927,56.2286,43900.0
2006-09-26 10:30:00,78.25,78.26,78.11,78.17,29600.0,56.2286,56.2358,56.128,56.1712,29600.0
2006-09-26 10:35:00,78.18,78.39,78.18,78.34,72100.0,56.1783,56.3292,56.1783,56.2933,72100.0
2006-09-26 10:40:00,78.34,78.45,78.27,78.44,46800.0,56.2933,56.3724,56.243,56.3652,46800.0
2006-09-26 10:45:00,78.45,78.47,78.21,78.21,44000.0,56.3724,56.3867,56.1999,56.1999,44000.0
2006-09-26 10:50:00,78.2,78.45,78.15,78.42,46400.0,56.1927,56.3724,56.1568,56.3508,46400.0
2006-09-26 10:55:00,78.43,78.58,78.38,78.56,81700.0,56.358,56.4658,56.3221,56.4514,81700.0
2006-09-26 11:00:00,78.56,78.72,78.55,78.61,84700.0,56.4514,56.5664,56.4442,56.4873,84700.0
2006-09-26 11:05:00,78.62,78.63,78.55,78.6,78400.0,56.4945,56.5017,56.4442,56.4801,78400.0
2006-09-26 11:10:00,78.62,78.66,78.51,78.59,53900.0,56.4945,56.5233,56.4155,56.473,53900.0
2006-09-26 11:15:00,78.59,78.67,78.58,78.61,42900.0,56.473,56.5304,56.4658,56.4873,42900.0
2006-09-26 11:20:00,78.63,78.7,78.58,78.6,37800.0,56.5017,56.552,56.4658,56.4801,37800.0
2006-09-26 11:25:00,78.59,78.6,78.42,78.48,32100.0,56.473,56.4801,56.3508,56.3939,32100.0
2006-09-26 11:30:00,78.47,78.53,78.43,78.44,28600.0,56.3867,56.4298,56.358,56.3652,28600.0
2006-09-26 11:35:00,78.44,78.6,78.44,78.56,41900.0,56.3652,56.4801,56.3652,56.4514,41900.0
2006-09-26 11:40:00,78.57,78.6,78.41,78.45,54900.0,56.4586,56.4801,56.3436,56.3724,54900.0
2006-09-26 11:45:00,78.45,78.45,78.29,78.4,56400.0,56.3724,56.3724,56.2574,56.3364,56400.0
2006-09-26 11:50:00,78.41,78.51,78.32,78.32,24800.0,56.3436,56.4155,56.2789,56.2789,24800.0
2006-09-26 11:55:00,78.32,78.36,78.22,78.23,30100.0,56.2789,56.3077,56.2071,56.2143,30100.0
2006-09-26 12:00:00,78.22,78.29,78.16,78.22,48900.0,56.2071,56.2574,56.164,56.2071,48900.0
2006-09-26 12:05:00,78.19,78.33,78.16,78.31,36600.0,56.1855,56.2861,56.164,56.2718,36600.0
2006-09-26 12:10:00,78.31,78.41,78.17,78.37,45100.0,56.2718,56.3436,56.1712,56.3149,45100.0
2006-09-26 12:15:00,78.36,78.45,78.32,78.41,42800.0,56.3077,56.3724,56.2789,56.3436,42800.0
2006-09-26 12:20:00,78.4,78.44,78.4,78.43,24500.0,56.3364,56.3652,56.3364,56.358,24500.0
2006-09-26 12:25:00,78.43,78.47,78.41,78.47,41300.0,56.358,56.3867,56.3436,56.3867,41300.0
2006-09-26 12:30:00,78.47,78.48,78.38,78.45,29400.0,56.3867,56.3939,56.3221,56.3724,29400.0
2006-09-26 12:35:00,78.45,78.59,78.41,78.48,44900.0,56.3724,56.473,56.3436,56.3939,44900.0
2006-09-26 12:40:00,78.5,78.6,78.49,78.56,28600.0,56.4083,56.4801,56.4011,56.4514,28600.0
2006-09-26 12:45:00,78.56,78.64,78.47,78.53,30000.0,56.4514,56.5089,56.3867,56.4298,30000.0
2006-09-26 12:50:00,78.54,78.63,78.53,78.58,32200.0,56.437,56.5017,56.4298,56.4658,32200.0
2006-09-26 12:55:00,78.6,78.74,78.6,78.71,14600.0,56.4801,56.5807,56.4801,56.5592,14600.0
2006-09-26 13:00:00,78.71,78.74,78.66,78.7,18400.0,56.5592,56.5807,56.5233,56.552,18400.0
2006-09-26 13:05:00,78.71,78.75,78.7,78.75,31500.0,56.5592,56.5879,56.552,56.5879,31500.0
2006-09-26 13:10:00,78.75,78.8,78.69,78.8,50300.0,56.5879,56.6239,56.5448,56.6239,50300.0
2006-09-26 13:15:00,78.8,78.95,78.8,78.95,60700.0,56.6239,56.7316,56.6239,56.7316,60700.0
2006-09-26 13:20:00,78.95,79.0,78.92,78.96,56800.0,56.7316,56.7676,56.7101,56.7388,56800.0
2006-09-26 13:25:00,78.95,78.99,78.9,78.95,73900.0,56.7316,56.7604,56.6957,56.7316,73900.0
2006-09-26 13:30:00,78.95,79.02,78.93,78.93,51700.0,56.7316,56.7819,56.7173,56.7173,51700.0
2006-09-26 13:35:00,78.94,79.02,78.92,79.0,59900.0,56.7245,56.7819,56.7101,56.7676,59900.0
2006-09-26 13:40:00,78.99,79.04,78.98,79.01,62300.0,56.7604,56.7963,56.7532,56.7748,62300.0
2006-09-26 13:45:00,79.01,79.17,79.0,79.16,76700.0,56.7748,56.8897,56.7676,56.8825,76700.0
2006-09-26 13:50:00,79.13,79.23,79.09,79.19,63400.0,56.861,56.9328,56.8322,56.9041,63400.0
2006-09-26 13:55:00,79.17,79.29,79.13,79.21,87400.0,56.8897,56.976,56.861,56.9185,87400.0
2006-09-26 14:00:00,79.2,79.29,79.17,79.21,36600.0,56.9113,56.976,56.8897,56.9185,36600.0
2006-09-26 14:05:00,79.2,79.24,79.03,79.03,40800.0,56.9113,56.94,56.7891,56.7891,40800.0
2006-09-26 14:10:00,79.0,79.12,78.97,79.05,47500.0,56.7676,56.8538,56.746,56.8035,47500.0
2006-09-26 14:15:00,79.06,79.06,78.81,78.86,39100.0,56.8107,56.8107,56.631,56.667,39100.0
2006-09-26 14:20:00,78.84,79.06,78.84,79.05,69400.0,56.6526,56.8107,56.6526,56.8035,69400.0
2006-09-26 14:25:00,79.07,79.09,78.95,78.97,28200.0,56.8179,56.8322,56.7316,56.746,28200.0
2006-09-26 14:30:00,78.96,79.23,78.96,79.16,31900.0,56.7388,56.9328,56.7388,56.8825,31900.0
2006-09-26 14:35:00,79.14,79.19,78.98,79.12,24800.0,56.8682,56.9041,56.7532,56.8538,24800.0
2006-09-26 14:40:00,79.12,79.19,79.05,79.15,36500.0,56.8538,56.9041,56.8035,56.8754,36500.0
2006-09-26 14:45:00,79.14,79.25,79.02,79.05,37900.0,56.8682,56.9472,56.7819,56.8035,37900.0
2006-09-26 14:50:00,79.04,79.09,79.0,79.04,43300.0,56.7963,56.8322,56.7676,56.7963,43300.0
2006-09-26 14:55:00,79.06,79.12,79.01,79.11,31000.0,56.8107,56.8538,56.7748,56.8466,31000.0
2006-09-26 15:00:00,79.12,79.12,79.0,79.03,55200.0,56.8538,56.8538,56.7676,56.7891,55200.0
2006-09-26 15:05:00,79.02,79.17,79.01,79.05,27200.0,56.7819,56.8897,56.7748,56.8035,27200.0
2006-09-26 15:10:00,79.05,79.14,79.04,79.04,39400.0,56.8035,56.8682,56.7963,56.7963,39400.0
2006-09-26 15:15:00,79.04,79.06,79.0,79.03,19600.0,56.7963,56.8107,56.7676,56.7891,19600.0
2006-09-26 15:20:00,79.01,79.04,78.9,79.02,49600.0,56.7748,56.7963,56.6957,56.7819,49600.0
2006-09-26 15:25:00,79.03,79.05,78.91,78.96,37700.0,56.7891,56.8035,56.7029,56.7388,37700.0
2006-09-26 15:30:00,78.97,79.07,78.94,79.0,63100.0,56.746,56.8179,56.7245,56.7676,63100.0
2006-09-26 15:35:00,78.99,79.0,78.96,78.97,44000.0,56.7604,56.7676,56.7388,56.746,44000.0
2006-09-26 15:40:00,78.97,79.01,78.94,78.95,65500.0,56.746,56.7748,56.7245,56.7316,65500.0
2006-09-26 15:45:00,78.94,78.99,78.91,78.96,73500.0,56.7245,56.7604,56.7029,56.7388,73500.0
2006-09-26 15:50:00,78.95,78.98,78.9,78.94,71200.0,56.7316,56.7532,56.6957,56.7245,71200.0
2006-09-26 15:55:00,78.95,79.04,78.94,78.99,99300.0,56.7316,56.7963,56.7245,56.7604,99300.0
2006-09-27 09:30:00,79.17,79.5,79.17,79.37,100900.0,56.8897,57.1269,56.8897,57.0334,100900.0
2006-09-27 09:35:00,79.37,79.63,79.37,79.43,50100.0,57.0334,57.2203,57.0334,57.0766,50100.0
2006-09-27 09:40:00,79.48,79.7,79.38,79.7,103300.0,57.1125,57.2706,57.0406,57.2706,103300.0
2006-09-27 09:45:00,79.7,79.96,79.7,79.86,156400.0,57.2706,57.4574,57.2706,57.3856,156400.0
2006-09-27 09:50:00,79.86,79.87,79.67,79.68,100300.0,57.3856,57.3927,57.249,57.2562,100300.0
2006-09-27 09:55:00,79.68,79.72,79.5,79.6,58300.0,57.2562,57.285,57.1269,57.1987,58300.0
2006-09-27 10:00:00,79.6,79.67,79.33,79.53,77300.0,57.1987,57.249,57.0047,57.1484,77300.0
2006-09-27 10:05:00,79.55,79.71,79.51,79.57,92200.0,57.1628,57.2778,57.134,57.1772,92200.0
2006-09-27 10:10:00,79.57,79.66,79.56,79.62,80800.0,57.1772,57.2418,57.17,57.2131,80800.0
2006-09-27 10:15:00,79.59,79.75,79.58,79.59,50600.0,57.1915,57.3065,57.1843,57.1915,50600.0
2006-09-27 10:20:00,79.59,79.65,79.54,79.55,35600.0,57.1915,57.2347,57.1556,57.1628,35600.0
2006-09-27 10:25:00,79.56,79.63,79.52,79.57,30000.0,57.17,57.2203,57.1412,57.1772,30000.0
2006-09-27 10:30:00,79.58,79.85,79.58,79.85,56800.0,57.1843,57.3784,57.1843,57.3784,56800.0
2006-09-27 10:35:00,79.86,79.87,79.59,79.7,60400.0,57.3856,57.3927,57.1915,57.2706,60400.0
2006-09-27 10:40:00,79.71,79.75,79.52,79.62,42300.0,57.2778,57.3065,57.1412,57.2131,42300.0
2006-09-27 10:45:00,79.64,79.71,79.52,79.52,64600.0,57.2275,57.2778,57.1412,57.1412,64600.0
2006-09-27 10:50:00,79.51,79.55,79.36,79.47,45400.0,57.134,57.1628,57.0263,57.1053,45400.0
2006-09-27 10:55:00,79.48,79.53,79.4,79.5,39300.0,57.1125,57.1484,57.055,57.1269,39300.0
2006-09-27 11:00:00,79.47,79.54,79.36,79.43,73000.0,57.1053,57.1556,57.0263,57.0766,73000.0
2006-09-27 11:05:00,79.43,79.5,79.36,79.48,50700.0,57.0766,57.1269,57.0263,57.1125,50700.0
2006-09-27 11:10:00,79.47,79.56,79.41,79.54,64300.0,57.1053,57.17,57.0622,57.1556,64300.0
2006-09-27 11:15:00,79.55,79.65,79.47,79.56,94200.0,57.1628,57.2347,57.1053,57.17,94200.0
2006-09-27 11:20:00,79.56,79.72,79.51,79.69,69900.0,57.17,57.285,57.134,57.2634,69900.0
2006-09-27 11:25:00,79.69,79.73,79.56,79.72,44100.0,57.2634,57.2921,57.17,57.285,44100.0
2006-09-27 11:30:00,79.71,79.77,79.55,79.57,35600.0,57.2778,57.3209,57.1628,57.1772,35600.0
2006-09-27 11:35:00,79.57,79.71,79.55,79.62,36400.0,57.1772,57.2778,57.1628,57.2131,36400.0
2006-09-27 11:40:00,79.61,79.66,79.56,79.62,66200.0,57.2059,57.2418,57.17,57.2131,66200.0
2006-09-27 11:45:00,79.6,79.71,79.55,79.65,31300.0,57.1987,57.2778,57.1628,57.2347,31300.0
2006-09-27 11:50:00,79.63,79.75,79.58,79.7,55700.0,57.2203,57.3065,57.1843,57.2706,55700.0
2006-09-27 11:55:00,79.73,79.8,79.68,79.79,38900.0,57.2921,57.3424,57.2562,57.3353,38900.0
2006-09-27 12:00:00,79.77,79.87,79.71,79.77,117300.0,57.3209,57.3927,57.2778,57.3209,117300.0
2006-09-27 12:05:00,79.77,79.79,79.63,79.64,52900.0,57.3209,57.3353,57.2203,57.2275,52900.0
2006-09-27 12:10:00,79.64,79.64,79.55,79.58,43500.0,57.2275,57.2275,57.1628,57.1843,43500.0
2006-09-27 12:15:00,79.57,79.75,79.57,79.73,37000.0,57.1772,57.3065,57.1772,57.2921,37000.0
2006-09-27 12:20:00,79.74,79.76,79.65,79.66,29700.0,57.2993,57.3137,57.2347,57.2418,29700.0
2006-09-27 12:25:00,79.66,79.66,79.61,79.62,38600.0,57.2418,57.2418,57.2059,57.2131,38600.0
2006-09-27 12:30:00,79.62,79.71,79.56,79.65,61600.0,57.2131,57.2778,57.17,57.2347,61600.0
2006-09-27 12:35:00,79.65,79.65,79.55,79.59,43300.0,57.2347,57.2347,57.1628,57.1915,43300.0
2006-09-27 12:40:00,79.6,79.72,79.56,79.72,93000.0,57.1987,57.285,57.17,57.285,93000.0
2006-09-27 12:45:00,79.69,79.71,79.64,79.65,19900.0,57.2634,57.2778,57.2275,57.2347,19900.0
2006-09-27 12:50:00,79.66,79.75,79.64,79.66,45100.0,57.2418,57.3065,57.2275,57.2418,45100.0
2006-09-27 12:55:00,79.65,79.67,79.64,79.65,29800.0,57.2347,57.249,57.2275,57.2347,29800.0
2006-09-27 13:00:00,79.65,79.76,79.65,79.67,17200.0,57.2347,57.3137,57.2347,57.249,17200.0
2006-09-27 13:05:00,79.67,79.76,79.63,79.75,50500.0,57.249,57.3137,57.2203,57.3065,50500.0
2006-09-27 13:10:00,79.75,79.76,79.65,79.72,34800.0,57.3065,57.3137,57.2347,57.285,34800.0
2006-09-27 13:15:00,79.7,79.75,79.65,79.69,41900.0,57.2706,57.3065,57.2347,57.2634,41900.0
2006-09-27 13:20:00,79.69,79.72,79.65,79.67,15800.0,57.2634,57.285,57.2347,57.249,15800.0
2006-09-27 13:25:00,79.67,79.69,79.65,79.67,22300.0,57.249,57.2634,57.2347,57.249,22300.0
2006-09-27 13:30:00,79.68,79.69,79.58,79.61,51800.0,57.2562,57.2634,57.1843,57.2059,51800.0
2006-09-27 13:35:00,79.61,79.64,79.58,79.63,41400.0,57.2059,57.2275,57.1843,57.2203,41400.0
2006-09-27 13:40:00,79.62,79.62,79.55,79.58,32600.0,57.2131,57.2131,57.1628,57.1843,32600.0
2006-09-27 13:45:00,79.59,79.67,79.51,79.56,47600.0,57.1915,57.249,57.134,57.17,47600.0
2006-09-27 13:50:00,79.58,79.59,79.5,79.59,26800.0,57.1843,57.1915,57.1269,57.1915,26800.0
2006-09-27 13:55:00,79.59,79.64,79.57,79.6,35200.0,57.1915,57.2275,57.1772,57.1987,35200.0
2006-09-27 14:00:00,79.6,79.63,79.5,79.51,48800.0,57.1987,57.2203,57.1269,57.134,48800.0
2006-09-27 14:05:00,79.51,79.61,79.5,79.61,41300.0,57.134,57.2059,57.1269,57.2059,41300.0
2006-09-27 14:10:00,79.62,79.62,79.51,79.54,40200.0,57.2131,57.2131,57.134,57.1556,40200.0
2006-09-27 14:15:00,79.52,79.52,79.31,79.31,39300.0,57.1412,57.1412,56.9903,56.9903,39300.0
2006-09-27 14:20:00,79.31,79.37,79.3,79.31,45300.0,56.9903,57.0334,56.9831,56.9903,45300.0
2006-09-27 14:25:00,79.32,79.45,79.25,79.4,80500.0,56.9975,57.0909,56.9472,57.055,80500.0
2006-09-27 14:30:00,79.38,79.4,79.3,79.34,39000.0,57.0406,57.055,56.9831,57.0119,39000.0
2006-09-27 14:35:00,79.33,79.44,79.32,79.36,23600.0,57.0047,57.0837,56.9975,57.0263,23600.0
2006-09-27 14:40:00,79.35,79.37,79.17,79.2,50900.0,57.0191,57.0334,56.8897,56.9113,50900.0
2006-09-27 14:45:00,79.21,79.29,79.17,79.24,37400.0,56.9185,56.976,56.8897,56.94,37400.0
2006-09-27 14:50:00,79.27,79.3,79.24,79.27,28500.0,56.9616,56.9831,56.94,56.9616,28500.0
2006-09-27 14:55:00,79.26,79.34,79.25,79.33,23900.0,56.9544,57.0119,56.9472,57.0047,23900.0
2006-09-27 15:00:00,79.33,79.34,79.24,79.27,41500.0,57.0047,57.0119,56.94,56.9616,41500.0
2006-09-27 15:05:00,79.25,79.3,79.22,79.25,46900.0,56.9472,56.9831,56.9257,56.9472,46900.0
2006-09-27 15:10:00,79.22,79.39,79.22,79.39,55400.0,56.9257,57.0478,56.9257,57.0478,55400.0
2006-09-27 15:15:00,79.42,79.44,79.37,79.38,56800.0,57.0694,57.0837,57.0334,57.0406,56800.0
2006-09-27 15:20:00,79.38,79.43,79.3,79.36,70300.0,57.0406,57.0766,56.9831,57.0263,70300.0
2006-09-27 15:25:00,79.37,79.37,79.29,79.36,36200.0,57.0334,57.0334,56.976,57.0263,36200.0
2006-09-27 15:30:00,79.37,79.56,79.37,79.41,40700.0,57.0334,57.17,57.0334,57.0622,40700.0
2006-09-27 15:35:00,79.41,79.5,79.38,79.48,48900.0,57.0622,57.1269,57.0406,57.1125,48900.0
2006-09-27 15:40:00,79.48,79.52,79.41,79.46,52700.0,57.1125,57.1412,57.0622,57.0981,52700.0
2006-09-27 15:45:00,79.46,79.47,79.4,79.42,36800.0,57.0981,57.1053,57.055,57.0694,36800.0
2006-09-27 15:50:00,79.42,79.44,79.38,79.39,66300.0,57.0694,57.0837,57.0406,57.0478,66300.0
2006-09-27 15:55:00,79.4,79.48,79.39,79.47,91200.0,57.055,57.1125,57.0478,57.1053,91200.0
2006-09-28 09:30:00,79.57,80.02,79.49,79.69,225400.0,57.1772,57.5005,57.1197,57.2634,225400.0
2006-09-28 09:35:00,79.69,80.0,79.6,79.92,51900.0,57.2634,57.4862,57.1987,57.4287,51900.0
2006-09-28 09:40:00,79.92,79.95,79.81,79.87,75200.0,57.4287,57.4502,57.3496,57.3927,75200.0
2006-09-28 09:45:00,79.88,79.88,79.55,79.84,49900.0,57.3999,57.3999,57.1628,57.3712,49900.0
2006-09-28 09:50:00,79.8,79.81,79.56,79.65,52600.0,57.3424,57.3496,57.17,57.2347,52600.0
2006-09-28 09:55:00,79.7,79.83,79.55,79.83,41700.0,57.2706,57.364,57.1628,57.364,41700.0
2006-09-28 10:00:00,79.83,79.98,79.66,79.98,145800.0,57.364,57.4718,57.2418,57.4718,145800.0
2006-09-28 10:05:00,79.95,79.99,79.92,79.98,53800.0,57.4502,57.479,57.4287,57.4718,53800.0
2006-09-28 10:10:00,79.99,80.17,79.94,80.0,98000.0,57.479,57.6083,57.443,57.4862,98000.0
2006-09-28 10:15:00,80.03,80.25,79.98,80.21,146300.0,57.5077,57.6658,57.4718,57.6371,146300.0
2006-09-28 10:20:00,80.21,80.32,80.2,80.28,82200.0,57.6371,57.7161,57.6299,57.6874,82200.0
2006-09-28 10:25:00,80.28,80.35,80.23,80.25,66900.0,57.6874,57.7377,57.6514,57.6658,66900.0
2006-09-28 10:30:00,80.25,80.28,80.09,80.13,90500.0,57.6658,57.6874,57.5508,57.5796,90500.0
2006-09-28 10:35:00,80.13,80.16,80.05,80.07,47900.0,57.5796,57.6011,57.5221,57.5365,47900.0
2006-09-28 10:40:00,80.07,80.08,80.0,80.02,54300.0,57.5365,57.5436,57.4862,57.5005,54300.0
2006-09-28 10:45:00,80.03,80.07,80.0,80.01,98200.0,57.5077,57.5365,57.4862,57.4933,98200.0
2006-09-28 10:50:00,80.02,80.02,79.82,79.82,84300.0,57.5005,57.5005,57.3568,57.3568,84300.0
2006-09-28 10:55:00,79.8,79.91,79.8,79.88,37900.0,57.3424,57.4215,57.3424,57.3999,37900.0
2006-09-28 11:00:00,79.88,79.89,79.81,79.83,33500.0,57.3999,57.4071,57.3496,57.364,33500.0
2006-09-28 11:05:00,79.83,79.83,79.72,79.78,75700.0,57.364,57.364,57.285,57.3281,75700.0
2006-09-28 11:10:00,79.78,79.82,79.75,79.78,22200.0,57.3281,57.3568,57.3065,57.3281,22200.0
2006-09-28 11:15:00,79.79,79.9,79.76,79.84,44900.0,57.3353,57.4143,57.3137,57.3712,44900.0
2006-09-28 11:20:00,79.85,79.94,79.84,79.87,37100.0,57.3784,57.443,57.3712,57.3927,37100.0
2006-09-28 11:25:00,79.88,79.89,79.83,79.88,37600.0,57.3999,57.4071,57.364,57.3999,37600.0
2006-09-28 11:30:00,79.88,79.89,79.85,79.87,30000.0,57.3999,57.4071,57.3784,57.3927,30000.0
2006-09-28 11:35:00,79.86,79.87,79.8,79.82,33900.0,57.3856,57.3927,57.3424,57.3568,33900.0
2006-09-28 11:40:00,79.81,79.82,79.67,79.71,41600.0,57.3496,57.3568,57.249,57.2778,41600.0
2006-09-28 11:45:00,79.71,79.76,79.66,79.73,43600.0,57.2778,57.3137,57.2418,57.2921,43600.0
2006-09-28 11:50:00,79.7,79.75,79.67,79.74,50600.0,57.2706,57.3065,57.249,57.2993,50600.0
2006-09-28 11:55:00,79.75,79.75,79.72,79.73,20200.0,57.3065,57.3065,57.285,57.2921,20200.0
2006-09-28 12:00:00,79.73,79.73,79.68,79.71,44300.0,57.2921,57.2921,57.2562,57.2778,44300.0
2006-09-28 12:05:00,79.7,79.73,79.7,79.72,33300.0,57.2706,57.2921,57.2706,57.285,33300.0
2006-09-28 12:10:00,79.72,79.8,79.71,79.79,32200.0,57.285,57.3424,57.2778,57.3353,32200.0
2006-09-28 12:15:00,79.78,79.81,79.76,79.78,16100.0,57.3281,57.3496,57.3137,57.3281,16100.0
2006-09-28 12:20:00,79.77,79.79,79.75,79.77,48600.0,57.3209,57.3353,57.3065,57.3209,48600.0
2006-09-28 12:25:00,79.78,79.8,79.75,79.77,31900.0,57.3281,57.3424,57.3065,57.3209,31900.0
2006-09-28 12:30:00,79.77,79.8,79.75,79.78,19900.0,57.3209,57.3424,57.3065,57.3281,19900.0
2006-09-28 12:35:00,79.78,79.8,79.77,79.78,24600.0,57.3281,57.3424,57.3209,57.3281,24600.0
2006-09-28 12:40:00,79.77,79.78,79.72,79.72,48600.0,57.3209,57.3281,57.285,57.285,48600.0
2006-09-28 12:45:00,79.73,79.78,79.72,79.78,17800.0,57.2921,57.3281,57.285,57.3281,17800.0
2006-09-28 12:50:00,79.78,79.9,79.77,79.83,36400.0,57.3281,57.4143,57.3209,57.364,36400.0
2006-09-28 12:55:00,79.83,79.83,79.75,79.75,16100.0,57.364,57.364,57.3065,57.3065,16100.0
2006-09-28 13:00:00,79.76,79.76,79.73,79.75,41500.0,57.3137,57.3137,57.2921,57.3065,41500.0
2006-09-28 13:05:00,79.74,79.75,79.69,79.72,25200.0,57.2993,57.3065,57.2634,57.285,25200.0
2006-09-28 13:10:00,79.7,79.71,79.65,79.66,9500.0,57.2706,57.2778,57.2347,57.2418,9500.0
2006-09-28 13:15:00,79.67,79.74,79.66,79.71,26100.0,57.249,57.2993,57.2418,57.2778,26100.0
2006-09-28 13:20:00,79.71,79.8,79.7,79.7,59000.0,57.2778,57.3424,57.2706,57.2706,59000.0
2006-09-28 13:25:00,79.7,79.75,79.69,79.69,275100.0,57.2706,57.3065,57.2634,57.2634,275100.0
2006-09-28 13:30:00,79.68,79.72,79.67,79.69,63400.0,57.2562,57.285,57.249,57.2634,63400.0
2006-09-28 13:35:00,79.67,79.67,79.59,79.59,20600.0,57.249,57.249,57.1915,57.1915,20600.0
2006-09-28 13:40:00,79.59,79.7,79.58,79.7,44300.0,57.1915,57.2706,57.1843,57.2706,44300.0
2006-09-28 13:45:00,79.7,79.71,79.61,79.63,25300.0,57.2706,57.2778,57.2059,57.2203,25300.0
2006-09-28 13:50:00,79.62,79.69,79.61,79.68,19500.0,57.2131,57.2634,57.2059,57.2562,19500.0
2006-09-28 13:55:00,79.68,79.69,79.65,79.66,27900.0,57.2562,57.2634,57.2347,57.2418,27900.0
2006-09-28 14:00:00,79.67,79.74,79.65,79.68,30700.0,57.249,57.2993,57.2347,57.2562,30700.0
2006-09-28 14:05:00,79.68,79.71,79.66,79.7,8300.0,57.2562,57.2778,57.2418,57.2706,8300.0
2006-09-28 14:10:00,79.7,79.72,79.69,79.69,19400.0,57.2706,57.285,57.2634,57.2634,19400.0
2006-09-28 14:15:00,79.7,79.72,79.66,79.66,14900.0,57.2706,57.285,57.2418,57.2418,14900.0
2006-09-28 14:20:00,79.66,79.69,79.65,79.69,15900.0,57.2418,57.2634,57.2347,57.2634,15900.0
2006-09-28 14:25:00,79.7,79.72,79.69,79.72,27800.0,57.2706,57.285,57.2634,57.285,27800.0
2006-09-28 14:30:00,79.72,79.72,79.63,79.66,42800.0,57.285,57.285,57.2203,57.2418,42800.0
2006-09-28 14:35:00,79.68,79.73,79.67,79.69,19800.0,57.2562,57.2921,57.249,57.2634,19800.0
2006-09-28 14:40:00,79.68,79.8,79.68,79.73,134500.0,57.2562,57.3424,57.2562,57.2921,134500.0
2006-09-28 14:45:00,79.72,79.76,79.69,79.72,15200.0,57.285,57.3137,57.2634,57.285,15200.0
2006-09-28 14:50:00,79.72,79.72,79.7,79.7,31500.0,57.285,57.285,57.2706,57.2706,31500.0
2006-09-28 14:55:00,79.71,79.72,79.68,79.69,32000.0,57.2778,57.285,57.2562,57.2634,32000.0
2006-09-28 15:00:00,79.68,79.71,79.65,79.67,135700.0,57.2562,57.2778,57.2347,57.249,135700.0
2006-09-28 15:05:00,79.65,79.66,79.44,79.47,76000.0,57.2347,57.2418,57.0837,57.1053,76000.0
2006-09-28 15:10:00,79.47,79.55,79.47,79.51,27900.0,57.1053,57.1628,57.1053,57.134,27900.0
2006-09-28 15:15:00,79.51,79.53,79.42,79.42,33500.0,57.134,57.1484,57.0694,57.0694,33500.0
2006-09-28 15:20:00,79.42,79.56,79.4,79.49,44900.0,57.0694,57.17,57.055,57.1197,44900.0
2006-09-28 15:25:00,79.5,79.58,79.46,79.46,26100.0,57.1269,57.1843,57.0981,57.0981,26100.0
2006-09-28 15:30:00,79.47,79.49,79.4,79.41,44500.0,57.1053,57.1197,57.055,57.0622,44500.0
2006-09-28 15:35:00,79.42,79.42,79.26,79.26,68500.0,57.0694,57.0694,56.9544,56.9544,68500.0
2006-09-28 15:40:00,79.26,79.42,79.25,79.39,93300.0,56.9544,57.0694,56.9472,57.0478,93300.0
2006-09-28 15:45:00,79.4,79.42,79.37,79.39,87200.0,57.055,57.0694,57.0334,57.0478,87200.0
2006-09-28 15:50:00,79.39,79.4,79.31,79.32,59100.0,57.0478,57.055,56.9903,56.9975,59100.0
2006-09-28 15:55:00,79.33,79.33,79.26,79.26,184500.0,57.0047,57.0047,56.9544,56.9544,184500.0
2006-09-29 09:30:00,79.5,79.54,79.16,79.47,107900.0,57.1269,57.1556,56.8825,57.1053,107900.0
2006-09-29 09:35:00,79.47,79.57,79.43,79.52,85900.0,57.1053,57.1772,57.0766,57.1412,85900.0
2006-09-29 09:40:00,79.54,79.69,79.51,79.69,88300.0,57.1556,57.2634,57.134,57.2634,88300.0
2006-09-29 09:45:00,79.69,79.75,79.52,79.52,99500.0,57.2634,57.3065,57.1412,57.1412,99500.0
2006-09-29 09:50:00,79.55,79.57,79.4,79.42,101100.0,57.1628,57.1772,57.055,57.0694,101100.0
2006-09-29 09:55:00,79.42,79.6,79.4,79.47,66200.0,57.0694,57.1987,57.055,57.1053,66200.0
2006-09-29 10:00:00,79.49,79.55,79.3,79.47,98900.0,57.1197,57.1628,56.9831,57.1053,98900.0
2006-09-29 10:05:00,79.44,79.6,79.38,79.43,67400.0,57.0837,57.1987,57.0406,57.0766,67400.0
2006-09-29 10:10:00,79.42,79.5,79.3,79.44,40100.0,57.0694,57.1269,56.9831,57.0837,40100.0
2006-09-29 10:15:00,79.45,79.5,79.43,79.5,45500.0,57.0909,57.1269,57.0766,57.1269,45500.0
2006-09-29 10:20:00,79.5,79.51,79.33,79.39,49400.0,57.1269,57.134,57.0047,57.0478,49400.0
2006-09-29 10:25:00,79.42,79.49,79.3,79.43,59100.0,57.0694,57.1197,56.9831,57.0766,59100.0
2006-09-29 10:30:00,79.45,79.5,79.38,79.4,46500.0,57.0909,57.1269,57.0406,57.055,46500.0
2006-09-29 10:35:00,79.4,79.45,79.34,79.35,28900.0,57.055,57.0909,57.0119,57.0191,28900.0
2006-09-29 10:40:00,79.36,79.39,79.3,79.31,38600.0,57.0263,57.0478,56.9831,56.9903,38600.0
2006-09-29 10:45:00,79.31,79.38,79.28,79.3,47400.0,56.9903,57.0406,56.9688,56.9831,47400.0
2006-09-29 10:50:00,79.3,79.35,79.26,79.33,52800.0,56.9831,57.0191,56.9544,57.0047,52800.0
2006-09-29 10:55:00,79.33,79.44,79.31,79.39,37600.0,57.0047,57.0837,56.9903,57.0478,37600.0
2006-09-29 11:00:00,79.39,79.44,79.37,79.38,53200.0,57.0478,57.0837,57.0334,57.0406,53200.0
2006-09-29 11:05:00,79.38,79.4,79.33,79.4,40500.0,57.0406,57.055,57.0047,57.055,40500.0
2006-09-29 11:10:00,79.42,79.45,79.4,79.42,32600.0,57.0694,57.0909,57.055,57.0694,32600.0
2006-09-29 11:15:00,79.4,79.45,79.4,79.44,14500.0,57.055,57.0909,57.055,57.0837,14500.0
2006-09-29 11:20:00,79.44,79.47,79.38,79.38,28200.0,57.0837,57.1053,57.0406,57.0406,28200.0
2006-09-29 11:25:00,79.35,79.43,79.33,79.34,24300.0,57.0191,57.0766,57.0047,57.0119,24300.0
2006-09-29 11:30:00,79.33,79.49,79.33,79.4,25900.0,57.0047,57.1197,57.0047,57.055,25900.0
2006-09-29 11:35:00,79.4,79.52,79.36,79.47,38100.0,57.055,57.1412,57.0263,57.1053,38100.0
2006-09-29 11:40:00,79.5,79.52,79.42,79.46,16700.0,57.1269,57.1412,57.0694,57.0981,16700.0
2006-09-29 11:45:00,79.46,79.52,79.32,79.42,33600.0,57.0981,57.1412,56.9975,57.0694,33600.0
2006-09-29 11:50:00,79.44,79.46,79.41,79.43,437000.0,57.0837,57.0981,57.0622,57.0766,437000.0
2006-09-29 11:55:00,79.43,79.44,79.33,79.37,14900.0,57.0766,57.0837,57.0047,57.0334,14900.0
2006-09-29 12:00:00,79.37,79.38,79.26,79.32,17500.0,57.0334,57.0406,56.9544,56.9975,17500.0
2006-09-29 12:05:00,79.32,79.33,79.29,79.29,13500.0,56.9975,57.0047,56.976,56.976,13500.0
2006-09-29 12:10:00,79.28,79.33,79.22,79.33,15400.0,56.9688,57.0047,56.9257,57.0047,15400.0
2006-09-29 12:15:00,79.33,79.35,79.32,79.35,12100.0,57.0047,57.0191,56.9975,57.0191,12100.0
2006-09-29 12:20:00,79.34,79.35,79.29,79.31,22300.0,57.0119,57.0191,56.976,56.9903,22300.0
2006-09-29 12:25:00,79.31,79.35,79.28,79.35,18400.0,56.9903,57.0191,56.9688,57.0191,18400.0
2006-09-29 12:30:00,79.35,79.35,79.32,79.32,11800.0,57.0191,57.0191,56.9975,56.9975,11800.0
2006-09-29 12:35:00,79.34,79.35,79.3,79.3,14000.0,57.0119,57.0191,56.9831,56.9831,14000.0
2006-09-29 12:40:00,79.3,79.31,79.23,79.23,27700.0,56.9831,56.9903,56.9328,56.9328,27700.0
2006-09-29 12:45:00,79.22,79.3,79.22,79.3,22000.0,56.9257,56.9831,56.9257,56.9831,22000.0
2006-09-29 12:50:00,79.3,79.3,79.27,79.28,27000.0,56.9831,56.9831,56.9616,56.9688,27000.0
2006-09-29 12:55:00,79.27,79.29,79.25,79.28,16100.0,56.9616,56.976,56.9472,56.9688,16100.0
2006-09-29 13:00:00,79.28,79.31,79.25,79.28,22300.0,56.9688,56.9903,56.9472,56.9688,22300.0
2006-09-29 13:05:00,79.28,79.32,79.28,79.31,14700.0,56.9688,56.9975,56.9688,56.9903,14700.0
2006-09-29 13:10:00,79.32,79.33,79.23,79.3,22300.0,56.9975,57.0047,56.9328,56.9831,22300.0
2006-09-29 13:15:00,79.3,79.3,79.25,79.28,19400.0,56.9831,56.9831,56.9472,56.9688,19400.0
2006-09-29 13:20:00,79.29,79.3,79.16,79.17,43300.0,56.976,56.9831,56.8825,56.8897,43300.0
2006-09-29 13:25:00,79.16,79.17,79.1,79.11,26700.0,56.8825,56.8897,56.8394,56.8466,26700.0
2006-09-29 13:30:00,79.11,79.2,79.11,79.18,33900.0,56.8466,56.9113,56.8466,56.8969,33900.0
2006-09-29 13:35:00,79.18,79.25,79.17,79.21,23100.0,56.8969,56.9472,56.8897,56.9185,23100.0
2006-09-29 13:40:00,79.21,79.22,79.15,79.21,19200.0,56.9185,56.9257,56.8754,56.9185,19200.0
2006-09-29 13:45:00,79.22,79.23,79.2,79.22,23700.0,56.9257,56.9328,56.9113,56.9257,23700.0
2006-09-29 13:50:00,79.22,79.23,79.19,79.19,26800.0,56.9257,56.9328,56.9041,56.9041,26800.0
2006-09-29 13:55:00,79.2,79.21,79.11,79.15,59900.0,56.9113,56.9185,56.8466,56.8754,59900.0
2006-09-29 14:00:00,79.14,79.19,79.11,79.13,24100.0,56.8682,56.9041,56.8466,56.861,24100.0
2006-09-29 14:05:00,79.11,79.11,79.0,79.02,38700.0,56.8466,56.8466,56.7676,56.7819,38700.0
2006-09-29 14:10:00,79.0,79.08,78.9,78.93,49600.0,56.7676,56.8251,56.6957,56.7173,49600.0
2006-09-29 14:15:00,78.91,79.01,78.91,78.94,33000.0,56.7029,56.7748,56.7029,56.7245,33000.0
2006-09-29 14:20:00,78.93,79.02,78.92,78.92,17200.0,56.7173,56.7819,56.7101,56.7101,17200.0
2006-09-29 14:25:00,78.91,78.95,78.87,78.94,25300.0,56.7029,56.7316,56.6742,56.7245,25300.0
2006-09-29 14:30:00,78.94,78.95,78.87,78.9,37100.0,56.7245,56.7316,56.6742,56.6957,37100.0
2006-09-29 14:35:00,78.9,78.94,78.89,78.93,29400.0,56.6957,56.7245,56.6885,56.7173,29400.0
2006-09-29 14:40:00,78.92,78.97,78.92,78.96,16000.0,56.7101,56.746,56.7101,56.7388,16000.0
2006-09-29 14:45:00,78.97,79.03,78.97,79.03,18700.0,56.746,56.7891,56.746,56.7891,18700.0
2006-09-29 14:50:00,79.03,79.09,79.03,79.03,61400.0,56.7891,56.8322,56.7891,56.7891,61400.0
2006-09-29 14:55:00,79.01,79.06,78.93,79.06,32400.0,56.7748,56.8107,56.7173,56.8107,32400.0
2006-09-29 15:00:00,79.05,79.07,78.92,79.01,38900.0,56.8035,56.8179,56.7101,56.7748,38900.0
2006-09-29 15:05:00,79.0,79.02,78.87,78.9,33900.0,56.7676,56.7819,56.6742,56.6957,33900.0
2006-09-29 15:10:00,78.94,78.94,78.8,78.85,25900.0,56.7245,56.7245,56.6239,56.6598,25900.0
2006-09-29 15:15:00,78.86,79.01,78.85,79.0,42300.0,56.667,56.7748,56.6598,56.7676,42300.0
2006-09-29 15:20:00,79.0,79.01,78.89,78.93,30200.0,56.7676,56.7748,56.6885,56.7173,30200.0
2006-09-29 15:25:00,78.94,79.04,78.93,78.99,43500.0,56.7245,56.7963,56.7173,56.7604,43500.0
2006-09-29 15:30:00,78.98,79.04,78.87,78.89,67000.0,56.7532,56.7963,56.6742,56.6885,67000.0
2006-09-29 15:35:00,78.89,78.89,78.79,78.82,58300.0,56.6885,56.6885,56.6167,56.6382,58300.0
2006-09-29 15:40:00,78.82,78.97,78.8,78.95,47400.0,56.6382,56.746,56.6239,56.7316,47400.0
2006-09-29 15:45:00,78.95,79.05,78.95,79.0,79400.0,56.7316,56.8035,56.7316,56.7676,79400.0
2006-09-29 15:50:00,78.98,79.05,78.95,78.99,49800.0,56.7532,56.8035,56.7316,56.7604,49800.0
2006-09-29 15:55:00,78.99,79.0,78.86,78.87,147100.0,56.7604,56.7676,56.667,56.6742,147100.0
2006-10-02 09:30:00,79.35,79.38,78.84,79.19,104500.0,57.0191,57.0406,56.6526,56.9041,104500.0
2006-10-02 09:35:00,79.2,79.2,79.01,79.17,121200.0,56.9113,56.9113,56.7748,56.8897,121200.0
2006-10-02 09:40:00,79.16,79.17,79.06,79.08,44600.0,56.8825,56.8897,56.8107,56.8251,44600.0
2006-10-02 09:45:00,79.08,79.29,79.08,79.22,63700.0,56.8251,56.976,56.8251,56.9257,63700.0
2006-10-02 09:50:00,79.22,79.32,79.18,79.25,47100.0,56.9257,56.9975,56.8969,56.9472,47100.0
2006-10-02 09:55:00,79.23,79.25,79.11,79.2,33000.0,56.9328,56.9472,56.8466,56.9113,33000.0
2006-10-02 10:00:00,79.16,79.25,79.11,79.25,55600.0,56.8825,56.9472,56.8466,56.9472,55600.0
2006-10-02 10:05:00,79.24,79.3,79.15,79.17,39300.0,56.94,56.9831,56.8754,56.8897,39300.0
2006-10-02 10:10:00,79.16,79.27,79.15,79.21,30200.0,56.8825,56.9616,56.8754,56.9185,30200.0
2006-10-02 10:15:00,79.22,79.22,79.16,79.2,41400.0,56.9257,56.9257,56.8825,56.9113,41400.0
2006-10-02 10:20:00,79.21,79.21,79.16,79.18,31300.0,56.9185,56.9185,56.8825,56.8969,31300.0
2006-10-02 10:25:00,79.17,79.22,79.15,79.22,30600.0,56.8897,56.9257,56.8754,56.9257,30600.0
2006-10-02 10:30:00,79.22,79.22,79.08,79.22,59000.0,56.9257,56.9257,56.8251,56.9257,59000.0
2006-10-02 10:35:00,79.22,79.23,79.17,79.18,85500.0,56.9257,56.9328,56.8897,56.8969,85500.0
2006-10-02 10:40:00,79.19,79.29,79.19,79.25,103300.0,56.9041,56.976,56.9041,56.9472,103300.0
2006-10-02 10:45:00,79.25,79.3,79.23,79.23,73800.0,56.9472,56.9831,56.9328,56.9328,73800.0
2006-10-02 10:50:00,79.23,79.29,79.22,79.29,55200.0,56.9328,56.976,56.9257,56.976,55200.0
2006-10-02 10:55:00,79.28,79.57,79.28,79.53,99900.0,56.9688,57.1772,56.9688,57.1484,99900.0
2006-10-02 11:00:00,79.53,79.6,79.48,79.59,61100.0,57.1484,57.1987,57.1125,57.1915,61100.0
2006-10-02 11:05:00,79.61,79.61,79.48,79.51,94300.0,57.2059,57.2059,57.1125,57.134,94300.0
2006-10-02 11:10:00,79.5,79.67,79.49,79.65,83200.0,57.1269,57.249,57.1197,57.2347,83200.0
2006-10-02 11:15:00,79.64,79.7,79.6,79.68,52200.0,57.2275,57.2706,57.1987,57.2562,52200.0
2006-10-02 11:20:00,79.68,79.7,79.62,79.63,24500.0,57.2562,57.2706,57.2131,57.2203,24500.0
2006-10-02 11:25:00,79.63,79.7,79.6,79.67,28700.0,57.2203,57.2706,57.1987,57.249,28700.0
2006-10-02 11:30:00,79.67,79.78,79.67,79.78,40800.0,57.249,57.3281,57.249,57.3281,40800.0
2006-10-02 11:35:00,79.77,79.78,79.63,79.72,45600.0,57.3209,57.3281,57.2203,57.285,45600.0
2006-10-02 11:40:00,79.72,79.8,79.63,79.63,25100.0,57.285,57.3424,57.2203,57.2203,25100.0
2006-10-02 11:45:00,79.63,79.72,79.61,79.69,28600.0,57.2203,57.285,57.2059,57.2634,28600.0
2006-10-02 11:50:00,79.7,79.75,79.65,79.71,60500.0,57.2706,57.3065,57.2347,57.2778,60500.0
2006-10-02 11:55:00,79.71,79.75,79.65,79.7,48000.0,57.2778,57.3065,57.2347,57.2706,48000.0
2006-10-02 12:00:00,79.71,79.74,79.69,79.7,63900.0,57.2778,57.2993,57.2634,57.2706,63900.0
2006-10-02 12:05:00,79.7,79.73,79.65,79.66,33400.0,57.2706,57.2921,57.2347,57.2418,33400.0
2006-10-02 12:10:00,79.66,79.71,79.65,79.66,15000.0,57.2418,57.2778,57.2347,57.2418,15000.0
2006-10-02 12:15:00,79.65,79.72,79.65,79.71,21500.0,57.2347,57.285,57.2347,57.2778,21500.0
2006-10-02 12:20:00,79.71,79.92,79.71,79.87,44800.0,57.2778,57.4287,57.2778,57.3927,44800.0
2006-10-02 12:25:00,79.88,79.88,79.77,79.82,45900.0,57.3999,57.3999,57.3209,57.3568,45900.0
2006-10-02 12:30:00,79.8,79.81,79.77,79.77,19500.0,57.3424,57.3496,57.3209,57.3209,19500.0
2006-10-02 12:35:00,79.77,79.83,79.72,79.81,29500.0,57.3209,57.364,57.285,57.3496,29500.0
2006-10-02 12:40:00,79.79,79.95,79.78,79.94,35200.0,57.3353,57.4502,57.3281,57.443,35200.0
2006-10-02 12:45:00,79.88,79.94,79.72,79.94,54500.0,57.3999,57.443,57.285,57.443,54500.0
2006-10-02 12:50:00,79.94,80.06,79.93,80.01,88300.0,57.443,57.5293,57.4359,57.4933,88300.0
2006-10-02 12:55:00,80.01,80.04,79.91,80.0,50400.0,57.4933,57.5149,57.4215,57.4862,50400.0
2006-10-02 13:00:00,80.0,80.03,79.95,79.98,93300.0,57.4862,57.5077,57.4502,57.4718,93300.0
2006-10-02 13:05:00,79.99,80.19,79.98,80.18,61100.0,57.479,57.6227,57.4718,57.6155,61100.0
2006-10-02 13:10:00,80.19,80.28,80.16,80.19,55000.0,57.6227,57.6874,57.6011,57.6227,55000.0
2006-10-02 13:15:00,80.19,80.2,80.07,80.1,25100.0,57.6227,57.6299,57.5365,57.558,25100.0
2006-10-02 13:20:00,80.1,80.14,80.03,80.09,38200.0,57.558,57.5868,57.5077,57.5508,38200.0
2006-10-02 13:25:00,80.1,80.18,80.09,80.12,23500.0,57.558,57.6155,57.5508,57.5724,23500.0
2006-10-02 13:30:00,80.15,80.21,80.14,80.19,26000.0,57.5939,57.6371,57.5868,57.6227,26000.0
2006-10-02 13:35:00,80.19,80.19,80.07,80.11,41900.0,57.6227,57.6227,57.5365,57.5652,41900.0
2006-10-02 13:40:00,80.11,80.12,80.0,80.03,40000.0,57.5652,57.5724,57.4862,57.5077,40000.0
2006-10-02 13:45:00,80.02,80.07,79.97,80.01,116200.0,57.5005,57.5365,57.4646,57.4933,116200.0
2006-10-02 13:50:00,80.0,80.01,79.89,79.94,98500.0,57.4862,57.4933,57.4071,57.443,98500.0
2006-10-02 13:55:00,79.99,80.02,79.87,79.96,35500.0,57.479,57.5005,57.3927,57.4574,35500.0
2006-10-02 14:00:00,79.95,79.96,79.86,79.92,46400.0,57.4502,57.4574,57.3856,57.4287,46400.0
2006-10-02 14:05:00,79.93,80.0,79.86,80.0,43600.0,57.4359,57.4862,57.3856,57.4862,43600.0
2006-10-02 14:10:00,80.0,80.08,79.96,80.07,45700.0,57.4862,57.5436,57.4574,57.5365,45700.0
2006-10-02 14:15:00,80.05,80.1,80.03,80.08,86600.0,57.5221,57.558,57.5077,57.5436,86600.0
2006-10-02 14:20:00,80.09,80.1,80.03,80.06,52300.0,57.5508,57.558,57.5077,57.5293,52300.0
2006-10-02 14:25:00,80.07,80.1,79.98,80.02,41100.0,57.5365,57.558,57.4718,57.5005,41100.0
2006-10-02 14:30:00,80.01,80.21,79.96,80.15,104300.0,57.4933,57.6371,57.4574,57.5939,104300.0
2006-10-02 14:35:00,80.18,80.19,80.06,80.17,81900.0,57.6155,57.6227,57.5293,57.6083,81900.0
2006-10-02 14:40:00,80.17,80.17,80.07,80.17,96700.0,57.6083,57.6083,57.5365,57.6083,96700.0
2006-10-02 14:45:00,80.16,80.23,79.92,80.14,196000.0,57.6011,57.6514,57.4287,57.5868,196000.0
2006-10-02 14:50:00,80.14,80.17,80.02,80.17,70300.0,57.5868,57.6083,57.5005,57.6083,70300.0
2006-10-02 14:55:00,80.17,80.22,79.98,80.01,105600.0,57.6083,57.6442,57.4718,57.4933,105600.0
2006-10-02 15:00:00,80.01,80.14,80.0,80.11,88800.0,57.4933,57.5868,57.4862,57.5652,88800.0
2006-10-02 15:05:00,80.13,80.13,80.07,80.08,66300.0,57.5796,57.5796,57.5365,57.5436,66300.0
2006-10-02 15:10:00,80.07,80.07,79.99,80.03,32300.0,57.5365,57.5365,57.479,57.5077,32300.0
2006-10-02 15:15:00,80.04,80.14,80.0,80.07,54300.0,57.5149,57.5868,57.4862,57.5365,54300.0
2006-10-02 15:20:00,80.07,80.13,80.01,80.04,64100.0,57.5365,57.5796,57.4933,57.5149,64100.0
2006-10-02 15:25:00,80.05,80.2,80.04,80.19,94400.0,57.5221,57.6299,57.5149,57.6227,94400.0
2006-10-02 15:30:00,80.16,80.2,80.08,80.13,59600.0,57.6011,57.6299,57.5436,57.5796,59600.0
2006-10-02 15:35:00,80.15,80.15,80.03,80.14,73700.0,57.5939,57.5939,57.5077,57.5868,73700.0
2006-10-02 15:40:00,80.13,80.14,79.98,80.02,173700.0,57.5796,57.5868,57.4718,57.5005,173700.0
2006-10-02 15:45:00,80.02,80.09,79.99,80.05,92900.0,57.5005,57.5508,57.479,57.5221,92900.0
2006-10-02 15:50:00,80.05,80.06,79.95,79.95,161200.0,57.5221,57.5293,57.4502,57.4502,161200.0
2006-10-02 15:55:00,79.96,79.96,79.85,79.88,114300.0,57.4574,57.4574,57.3784,57.3999,114300.0
2006-10-03 09:30:00,79.98,80.34,79.98,80.3,105300.0,57.4718,57.7305,57.4718,57.7017,105300.0
2006-10-03 09:35:00,80.3,80.36,80.21,80.35,53200.0,57.7017,57.7448,57.6371,57.7377,53200.0
2006-10-03 09:40:00,80.35,80.55,80.35,80.55,112400.0,57.7377,57.8814,57.7377,57.8814,112400.0
2006-10-03 09:45:00,80.55,80.73,80.55,80.67,79000.0,57.8814,58.0107,57.8814,57.9676,79000.0
2006-10-03 09:50:00,80.67,80.69,80.58,80.61,65800.0,57.9676,57.982,57.9029,57.9245,65800.0
2006-10-03 09:55:00,80.63,80.68,80.62,80.65,116900.0,57.9389,57.9748,57.9317,57.9532,116900.0
2006-10-03 10:00:00,80.67,80.68,80.54,80.55,79500.0,57.9676,57.9748,57.8742,57.8814,79500.0
2006-10-03 10:05:00,80.55,80.55,80.44,80.49,62000.0,57.8814,57.8814,57.8023,57.8383,62000.0
2006-10-03 10:10:00,80.5,80.55,80.4,80.5,60500.0,57.8454,57.8814,57.7736,57.8454,60500.0
2006-10-03 10:15:00,80.48,80.68,80.48,80.68,64100.0,57.8311,57.9748,57.8311,57.9748,64100.0
2006-10-03 10:20:00,80.67,80.88,80.66,80.85,112200.0,57.9676,58.1185,57.9604,58.0969,112200.0
2006-10-03 10:25:00,80.86,81.17,80.86,81.14,119500.0,58.1041,58.3269,58.1041,58.3053,119500.0
2006-10-03 10:30:00,81.15,81.15,80.97,81.14,72600.0,58.3125,58.3125,58.1832,58.3053,72600.0
2006-10-03 10:35:00,81.15,81.16,80.99,81.0,46600.0,58.3125,58.3197,58.1975,58.2047,46600.0
2006-10-03 10:40:00,81.0,81.02,80.95,80.95,42700.0,58.2047,58.2191,58.1688,58.1688,42700.0
2006-10-03 10:45:00,80.95,81.04,80.9,80.9,47800.0,58.1688,58.2335,58.1329,58.1329,47800.0
2006-10-03 10:50:00,80.91,80.93,80.87,80.89,41000.0,58.1401,58.1544,58.1113,58.1257,41000.0
2006-10-03 10:55:00,80.89,81.07,80.89,81.0,48100.0,58.1257,58.255,58.1257,58.2047,48100.0
2006-10-03 11:00:00,81.0,81.05,80.97,81.0,108100.0,58.2047,58.2407,58.1832,58.2047,108100.0
2006-10-03 11:05:00,81.0,81.08,81.0,81.03,62500.0,58.2047,58.2622,58.2047,58.2263,62500.0
2006-10-03 11:10:00,81.03,81.1,81.01,81.02,57700.0,58.2263,58.2766,58.2119,58.2191,57700.0
2006-10-03 11:15:00,81.01,81.17,81.0,81.12,136700.0,58.2119,58.3269,58.2047,58.291,136700.0
2006-10-03 11:20:00,81.14,81.44,81.13,81.44,98800.0,58.3053,58.5209,58.2981,58.5209,98800.0
2006-10-03 11:25:00,81.41,81.51,81.4,81.49,104000.0,58.4993,58.5712,58.4922,58.5568,104000.0
2006-10-03 11:30:00,81.49,81.51,81.32,81.33,43800.0,58.5568,58.5712,58.4347,58.4419,43800.0
2006-10-03 11:35:00,81.35,81.44,81.33,81.42,44000.0,58.4562,58.5209,58.4419,58.5065,44000.0
2006-10-03 11:40:00,81.41,81.42,81.3,81.32,34000.0,58.4993,58.5065,58.4203,58.4347,34000.0
2006-10-03 11:45:00,81.32,81.4,81.3,81.3,30600.0,58.4347,58.4922,58.4203,58.4203,30600.0
2006-10-03 11:50:00,81.3,81.45,81.3,81.4,52300.0,58.4203,58.5281,58.4203,58.4922,52300.0
2006-10-03 11:55:00,81.39,81.44,81.3,81.31,22600.0,58.485,58.5209,58.4203,58.4275,22600.0
2006-10-03 12:00:00,81.31,81.38,81.31,81.33,35000.0,58.4275,58.4778,58.4275,58.4419,35000.0
2006-10-03 12:05:00,81.32,81.5,81.3,81.5,62500.0,58.4347,58.564,58.4203,58.564,62500.0
2006-10-03 12:10:00,81.48,81.71,81.48,81.71,69000.0,58.5496,58.7149,58.5496,58.7149,69000.0
2006-10-03 12:15:00,81.71,81.87,81.67,81.87,88200.0,58.7149,58.8299,58.6862,58.8299,88200.0
2006-10-03 12:20:00,81.86,81.89,81.75,81.81,97200.0,58.8227,58.8443,58.7437,58.7868,97200.0
2006-10-03 12:25:00,81.81,81.81,81.7,81.75,49000.0,58.7868,58.7868,58.7077,58.7437,49000.0
2006-10-03 12:30:00,81.75,81.83,81.68,81.73,47000.0,58.7437,58.8011,58.6934,58.7293,47000.0
2006-10-03 12:35:00,81.74,81.92,81.73,81.91,98900.0,58.7365,58.8658,58.7293,58.8586,98900.0
2006-10-03 12:40:00,81.9,82.0,81.89,82.0,181200.0,58.8514,58.9233,58.8443,58.9233,181200.0
2006-10-03 12:45:00,81.99,82.09,81.95,82.06,79000.0,58.9161,58.988,58.8874,58.9664,79000.0
2006-10-03 12:50:00,82.06,82.09,81.98,81.98,63300.0,58.9664,58.988,58.9089,58.9089,63300.0
2006-10-03 12:55:00,81.98,82.09,81.9,82.03,56200.0,58.9089,58.988,58.8514,58.9449,56200.0
2006-10-03 13:00:00,82.03,82.09,82.0,82.03,69700.0,58.9449,58.988,58.9233,58.9449,69700.0
2006-10-03 13:05:00,82.03,82.06,81.9,81.91,51200.0,58.9449,58.9664,58.8514,58.8586,51200.0
2006-10-03 13:10:00,81.91,81.95,81.82,81.88,56300.0,58.8586,58.8874,58.794,58.8371,56300.0
2006-10-03 13:15:00,81.87,81.88,81.84,81.86,93000.0,58.8299,58.8371,58.8083,58.8227,93000.0
2006-10-03 13:20:00,81.84,81.87,81.82,81.83,70600.0,58.8083,58.8299,58.794,58.8011,70600.0
2006-10-03 13:25:00,81.83,81.86,81.81,81.84,74300.0,58.8011,58.8227,58.7868,58.8083,74300.0
2006-10-03 13:30:00,81.84,81.86,81.83,81.83,36600.0,58.8083,58.8227,58.8011,58.8011,36600.0
2006-10-03 13:35:00,81.83,81.84,81.79,81.82,42200.0,58.8011,58.8083,58.7724,58.794,42200.0
2006-10-03 13:40:00,81.82,81.96,81.82,81.93,92100.0,58.794,58.8946,58.794,58.873,92100.0
2006-10-03 13:45:00,81.92,82.0,81.87,81.93,97000.0,58.8658,58.9233,58.8299,58.873,97000.0
2006-10-03 13:50:00,81.94,82.0,81.91,81.94,65700.0,58.8802,58.9233,58.8586,58.8802,65700.0
2006-10-03 13:55:00,81.94,81.99,81.94,81.98,52400.0,58.8802,58.9161,58.8802,58.9089,52400.0
2006-10-03 14:00:00,81.98,81.98,81.92,81.95,86300.0,58.9089,58.9089,58.8658,58.8874,86300.0
2006-10-03 14:05:00,81.96,81.98,81.89,81.96,59700.0,58.8946,58.9089,58.8443,58.8946,59700.0
2006-10-03 14:10:00,81.95,81.96,81.89,81.9,38200.0,58.8874,58.8946,58.8443,58.8514,38200.0
2006-10-03 14:15:00,81.91,81.92,81.88,81.91,73800.0,58.8586,58.8658,58.8371,58.8586,73800.0
2006-10-03 14:20:00,81.91,81.92,81.86,81.86,41000.0,58.8586,58.8658,58.8227,58.8227,41000.0
2006-10-03 14:25:00,81.87,81.88,81.73,81.77,72000.0,58.8299,58.8371,58.7293,58.758,72000.0
2006-10-03 14:30:00,81.77,81.79,81.73,81.79,60800.0,58.758,58.7724,58.7293,58.7724,60800.0
2006-10-03 14:35:00,81.79,81.84,81.78,81.84,40300.0,58.7724,58.8083,58.7652,58.8083,40300.0
2006-10-03 14:40:00,81.84,81.9,81.81,81.86,61900.0,58.8083,58.8514,58.7868,58.8227,61900.0
2006-10-03 14:45:00,81.86,81.87,81.8,81.82,36300.0,58.8227,58.8299,58.7796,58.794,36300.0
2006-10-03 14:50:00,81.83,81.87,81.82,81.83,46800.0,58.8011,58.8299,58.794,58.8011,46800.0
2006-10-03 14:55:00,81.81,81.82,81.72,81.75,45100.0,58.7868,58.794,58.7221,58.7437,45100.0
2006-10-03 15:00:00,81.75,81.83,81.72,81.76,44200.0,58.7437,58.8011,58.7221,58.7508,44200.0
2006-10-03 15:05:00,81.76,81.77,81.67,81.7,68600.0,58.7508,58.758,58.6862,58.7077,68600.0
2006-10-03 15:10:00,81.7,81.73,81.69,81.72,41100.0,58.7077,58.7293,58.7005,58.7221,41100.0
2006-10-03 15:15:00,81.73,81.76,81.71,81.73,49600.0,58.7293,58.7508,58.7149,58.7293,49600.0
2006-10-03 15:20:00,81.74,81.77,81.7,81.74,50500.0,58.7365,58.758,58.7077,58.7365,50500.0
2006-10-03 15:25:00,81.74,81.77,81.65,81.68,62100.0,58.7365,58.758,58.6718,58.6934,62100.0
2006-10-03 15:30:00,81.68,81.71,81.64,81.69,56700.0,58.6934,58.7149,58.6646,58.7005,56700.0
2006-10-03 15:35:00,81.7,81.78,81.69,81.75,94600.0,58.7077,58.7652,58.7005,58.7437,94600.0
2006-10-03 15:40:00,81.75,81.79,81.71,81.76,120000.0,58.7437,58.7724,58.7149,58.7508,120000.0
2006-10-03 15:45:00,81.75,81.8,81.75,81.78,115600.0,58.7437,58.7796,58.7437,58.7652,115600.0
2006-10-03 15:50:00,81.8,81.8,81.7,81.76,148400.0,58.7796,58.7796,58.7077,58.7508,148400.0
2006-10-03 15:55:00,81.75,81.84,81.74,81.82,140800.0,58.7437,58.8083,58.7365,58.794,140800.0
2006-10-04 09:30:00,82.5,83.0,82.41,82.8,362400.0,59.2826,59.6419,59.2179,59.4982,362400.0
2006-10-04 09:35:00,82.8,83.0,82.7,82.73,211100.0,59.4982,59.6419,59.4263,59.4479,211100.0
2006-10-04 09:40:00,82.73,82.78,82.58,82.77,217000.0,59.4479,59.4838,59.3401,59.4766,217000.0
2006-10-04 09:45:00,82.78,82.81,82.5,82.57,120100.0,59.4838,59.5054,59.2826,59.3329,120100.0
2006-10-04 09:50:00,82.57,82.59,82.18,82.19,176700.0,59.3329,59.3473,59.0526,59.0598,176700.0
2006-10-04 09:55:00,82.19,83.0,82.05,82.18,151900.0,59.0598,59.6419,58.9592,59.0526,151900.0
2006-10-04 10:00:00,82.18,82.21,82.01,82.15,99200.0,59.0526,59.0742,58.9305,59.0311,99200.0
2006-10-04 10:05:00,82.16,82.29,82.13,82.27,79400.0,59.0383,59.1317,59.0167,59.1173,79400.0
2006-10-04 10:10:00,82.26,82.43,82.25,82.31,103100.0,59.1101,59.2323,59.103,59.1461,103100.0
2006-10-04 10:15:00,82.3,82.43,82.29,82.32,48600.0,59.1389,59.2323,59.1317,59.1533,48600.0
2006-10-04 10:20:00,82.32,82.36,82.15,82.18,67300.0,59.1533,59.182,59.0311,59.0526,67300.0
2006-10-04 10:25:00,82.18,82.32,82.16,82.21,73700.0,59.0526,59.1533,59.0383,59.0742,73700.0
2006-10-04 10:30:00,82.2,82.29,82.2,82.28,80700.0,59.067,59.1317,59.067,59.1245,80700.0
2006-10-04 10:35:00,82.27,82.28,82.14,82.15,54000.0,59.1173,59.1245,59.0239,59.0311,54000.0
2006-10-04 10:40:00,82.13,82.14,82.06,82.11,64700.0,59.0167,59.0239,58.9664,59.0023,64700.0
2006-10-04 10:45:00,82.12,82.21,82.11,82.18,59800.0,59.0095,59.0742,59.0023,59.0526,59800.0
2006-10-04 10:50:00,82.18,82.18,82.05,82.1,51600.0,59.0526,59.0526,58.9592,58.9952,51600.0
2006-10-04 10:55:00,82.1,82.29,82.09,82.2,47800.0,58.9952,59.1317,58.988,59.067,47800.0
2006-10-04 11:00:00,82.21,82.45,82.2,82.25,74000.0,59.0742,59.2467,59.067,59.103,74000.0
2006-10-04 11:05:00,82.24,82.28,82.06,82.25,54500.0,59.0958,59.1245,58.9664,59.103,54500.0
2006-10-04 11:10:00,82.25,82.29,82.13,82.16,37600.0,59.103,59.1317,59.0167,59.0383,37600.0
2006-10-04 11:15:00,82.16,82.3,82.15,82.22,34400.0,59.0383,59.1389,59.0311,59.0814,34400.0
2006-10-04 11:20:00,82.23,82.4,82.22,82.38,50800.0,59.0886,59.2107,59.0814,59.1964,50800.0
2006-10-04 11:25:00,82.38,82.4,82.3,82.38,34300.0,59.1964,59.2107,59.1389,59.1964,34300.0
2006-10-04 11:30:00,82.4,82.43,82.35,82.4,28300.0,59.2107,59.2323,59.1748,59.2107,28300.0
2006-10-04 11:35:00,82.4,82.4,82.3,82.4,62300.0,59.2107,59.2107,59.1389,59.2107,62300.0
2006-10-04 11:40:00,82.4,82.5,82.37,82.41,40100.0,59.2107,59.2826,59.1892,59.2179,40100.0
2006-10-04 11:45:00,82.39,82.41,82.32,82.35,19800.0,59.2036,59.2179,59.1533,59.1748,19800.0
2006-10-04 11:50:00,82.37,82.37,82.28,82.3,34700.0,59.1892,59.1892,59.1245,59.1389,34700.0
2006-10-04 11:55:00,82.28,82.42,82.28,82.41,49000.0,59.1245,59.2251,59.1245,59.2179,49000.0
2006-10-04 12:00:00,82.42,82.42,82.26,82.26,44500.0,59.2251,59.2251,59.1101,59.1101,44500.0
2006-10-04 12:05:00,82.25,82.26,82.15,82.15,52200.0,59.103,59.1101,59.0311,59.0311,52200.0
2006-10-04 12:10:00,82.15,82.23,82.14,82.21,53100.0,59.0311,59.0886,59.0239,59.0742,53100.0
2006-10-04 12:15:00,82.21,82.32,82.19,82.32,42100.0,59.0742,59.1533,59.0598,59.1533,42100.0
2006-10-04 12:20:00,82.33,82.33,82.22,82.28,11100.0,59.1604,59.1604,59.0814,59.1245,11100.0
2006-10-04 12:25:00,82.28,82.33,82.27,82.27,44900.0,59.1245,59.1604,59.1173,59.1173,44900.0
2006-10-04 12:30:00,82.27,82.27,82.23,82.25,18400.0,59.1173,59.1173,59.0886,59.103,18400.0
2006-10-04 12:35:00,82.24,82.26,82.21,82.26,44600.0,59.0958,59.1101,59.0742,59.1101,44600.0
2006-10-04 12:40:00,82.26,82.4,82.26,82.33,36800.0,59.1101,59.2107,59.1101,59.1604,36800.0
2006-10-04 12:45:00,82.32,82.36,82.3,82.35,15100.0,59.1533,59.182,59.1389,59.1748,15100.0
2006-10-04 12:50:00,82.35,82.37,82.31,82.35,37900.0,59.1748,59.1892,59.1461,59.1748,37900.0
2006-10-04 12:55:00,82.35,82.48,82.32,82.41,40700.0,59.1748,59.2682,59.1533,59.2179,40700.0
2006-10-04 13:00:00,82.39,82.53,82.36,82.39,82800.0,59.2036,59.3042,59.182,59.2036,82800.0
2006-10-04 13:05:00,82.39,82.41,82.26,82.28,35600.0,59.2036,59.2179,59.1101,59.1245,35600.0
2006-10-04 13:10:00,82.27,82.38,82.26,82.36,41500.0,59.1173,59.1964,59.1101,59.182,41500.0
2006-10-04 13:15:00,82.36,82.44,82.36,82.42,37900.0,59.182,59.2395,59.182,59.2251,37900.0
2006-10-04 13:20:00,82.42,82.43,82.35,82.39,53700.0,59.2251,59.2323,59.1748,59.2036,53700.0
2006-10-04 13:25:00,82.39,82.49,82.35,82.46,51900.0,59.2036,59.2754,59.1748,59.2539,51900.0
2006-10-04 13:30:00,82.49,82.61,82.47,82.6,119600.0,59.2754,59.3616,59.261,59.3545,119600.0
2006-10-04 13:35:00,82.58,82.61,82.47,82.47,54400.0,59.3401,59.3616,59.261,59.261,54400.0
2006-10-04 13:40:00,82.48,82.54,82.38,82.38,37300.0,59.2682,59.3113,59.1964,59.1964,37300.0
2006-10-04 13:45:00,82.4,82.44,82.37,82.42,42800.0,59.2107,59.2395,59.1892,59.2251,42800.0
2006-10-04 13:50:00,82.4,82.51,82.4,82.47,47200.0,59.2107,59.2898,59.2107,59.261,47200.0
2006-10-04 13:55:00,82.48,82.52,82.46,82.49,92200.0,59.2682,59.297,59.2539,59.2754,92200.0
2006-10-04 14:00:00,82.48,82.5,82.45,82.48,42400.0,59.2682,59.2826,59.2467,59.2682,42400.0
2006-10-04 14:05:00,82.46,82.54,82.45,82.52,92300.0,59.2539,59.3113,59.2467,59.297,92300.0
2006-10-04 14:10:00,82.51,82.65,82.5,82.61,82100.0,59.2898,59.3904,59.2826,59.3616,82100.0
2006-10-04 14:15:00,82.62,82.8,82.61,82.79,75900.0,59.3688,59.4982,59.3616,59.491,75900.0
2006-10-04 14:20:00,82.77,82.9,82.76,82.8,82100.0,59.4766,59.57,59.4694,59.4982,82100.0
2006-10-04 14:25:00,82.81,82.85,82.76,82.8,42900.0,59.5054,59.5341,59.4694,59.4982,42900.0
2006-10-04 14:30:00,82.81,82.95,82.79,82.95,57600.0,59.5054,59.606,59.491,59.606,57600.0
2006-10-04 14:35:00,82.93,83.15,82.92,83.1,161400.0,59.5916,59.7497,59.5844,59.7137,161400.0
2006-10-04 14:40:00,83.11,83.14,83.0,83.0,57900.0,59.7209,59.7425,59.6419,59.6419,57900.0
2006-10-04 14:45:00,83.0,83.17,83.0,83.14,78500.0,59.6419,59.764,59.6419,59.7425,78500.0
2006-10-04 14:50:00,83.14,83.22,83.08,83.22,82600.0,59.7425,59.8,59.6994,59.8,82600.0
2006-10-04 14:55:00,83.23,83.29,83.2,83.28,117200.0,59.8072,59.8503,59.7856,59.8431,117200.0
2006-10-04 15:00:00,83.28,83.33,83.25,83.26,76000.0,59.8431,59.879,59.8215,59.8287,76000.0
2006-10-04 15:05:00,83.27,83.36,83.25,83.36,160400.0,59.8359,59.9006,59.8215,59.9006,160400.0
2006-10-04 15:10:00,83.36,83.51,83.34,83.5,148800.0,59.9006,60.0084,59.8862,60.0012,148800.0
2006-10-04 15:15:00,83.5,83.6,83.44,83.51,161800.0,60.0012,60.073,59.9581,60.0084,161800.0
2006-10-04 15:20:00,83.51,83.77,83.51,83.7,150900.0,60.0084,60.1952,60.0084,60.1449,150900.0
2006-10-04 15:25:00,83.7,83.77,83.66,83.74,170600.0,60.1449,60.1952,60.1161,60.1736,170600.0
2006-10-04 15:30:00,83.73,83.73,83.66,83.68,97900.0,60.1664,60.1664,60.1161,60.1305,97900.0
2006-10-04 15:35:00,83.69,83.7,83.63,83.66,119200.0,60.1377,60.1449,60.0946,60.1161,119200.0
2006-10-04 15:40:00,83.66,83.78,83.65,83.78,154300.0,60.1161,60.2024,60.109,60.2024,154300.0
2006-10-04 15:45:00,83.78,83.88,83.77,83.88,265800.0,60.2024,60.2742,60.1952,60.2742,265800.0
2006-10-04 15:50:00,83.9,83.98,83.79,83.83,166300.0,60.2886,60.3461,60.2096,60.2383,166300.0
2006-10-04 15:55:00,83.84,83.97,83.84,83.87,268500.0,60.2455,60.3389,60.2455,60.267,268500.0
2006-10-05 09:30:00,83.97,84.0,83.5,83.97,162800.0,60.3389,60.3605,60.0012,60.3389,162800.0
2006-10-05 09:35:00,83.97,84.0,83.76,83.95,38500.0,60.3389,60.3605,60.188,60.3245,38500.0
2006-10-05 09:40:00,83.95,84.12,83.95,83.98,73100.0,60.3245,60.4467,60.3245,60.3461,73100.0
2006-10-05 09:45:00,83.99,84.05,83.83,84.02,93600.0,60.3533,60.3964,60.2383,60.3748,93600.0
2006-10-05 09:50:00,84.02,84.05,83.87,83.95,107600.0,60.3748,60.3964,60.267,60.3245,107600.0
2006-10-05 09:55:00,83.95,83.95,83.83,83.92,42600.0,60.3245,60.3245,60.2383,60.303,42600.0
2006-10-05 10:00:00,83.92,83.93,83.65,83.66,47800.0,60.303,60.3102,60.109,60.1161,47800.0
2006-10-05 10:05:00,83.66,83.66,83.5,83.5,77700.0,60.1161,60.1161,60.0012,60.0012,77700.0
2006-10-05 10:10:00,83.5,83.53,83.44,83.5,110200.0,60.0012,60.0227,59.9581,60.0012,110200.0
2006-10-05 10:15:00,83.5,83.51,83.3,83.3,70200.0,60.0012,60.0084,59.8575,59.8575,70200.0
2006-10-05 10:20:00,83.3,83.33,83.25,83.31,79200.0,59.8575,59.879,59.8215,59.8646,79200.0
2006-10-05 10:25:00,83.32,83.34,83.18,83.22,44800.0,59.8718,59.8862,59.7712,59.8,44800.0
2006-10-05 10:30:00,83.22,83.32,83.2,83.26,117300.0,59.8,59.8718,59.7856,59.8287,117300.0
2006-10-05 10:35:00,83.26,83.48,83.26,83.39,72600.0,59.8287,59.9868,59.8287,59.9221,72600.0
2006-10-05 10:40:00,83.38,83.46,83.36,83.45,36300.0,59.9149,59.9724,59.9006,59.9652,36300.0
2006-10-05 10:45:00,83.45,83.56,83.4,83.48,60500.0,59.9652,60.0443,59.9293,59.9868,60500.0
2006-10-05 10:50:00,83.46,83.48,83.28,83.39,32600.0,59.9724,59.9868,59.8431,59.9221,32600.0
2006-10-05 10:55:00,83.39,83.6,83.39,83.46,59100.0,59.9221,60.073,59.9221,59.9724,59100.0
2006-10-05 11:00:00,83.44,83.44,83.27,83.27,63100.0,59.9581,59.9581,59.8359,59.8359,63100.0
2006-10-05 11:05:00,83.28,83.3,83.12,83.16,80600.0,59.8431,59.8575,59.7281,59.7569,80600.0
2006-10-05 11:10:00,83.15,83.38,83.15,83.29,44100.0,59.7497,59.9149,59.7497,59.8503,44100.0
2006-10-05 11:15:00,83.28,83.3,83.25,83.26,17000.0,59.8431,59.8575,59.8215,59.8287,17000.0
2006-10-05 11:20:00,83.27,83.4,83.26,83.37,35300.0,59.8359,59.9293,59.8287,59.9078,35300.0
2006-10-05 11:25:00,83.39,83.54,83.38,83.41,39400.0,59.9221,60.0299,59.9149,59.9365,39400.0
2006-10-05 11:30:00,83.41,83.44,83.35,83.38,27200.0,59.9365,59.9581,59.8934,59.9149,27200.0
2006-10-05 11:35:00,83.39,83.48,83.37,83.38,29500.0,59.9221,59.9868,59.9078,59.9149,29500.0
2006-10-05 11:40:00,83.37,83.57,83.37,83.53,62300.0,59.9078,60.0515,59.9078,60.0227,62300.0
2006-10-05 11:45:00,83.53,83.63,83.46,83.46,52600.0,60.0227,60.0946,59.9724,59.9724,52600.0
2006-10-05 11:50:00,83.47,83.5,83.42,83.44,22700.0,59.9796,60.0012,59.9437,59.9581,22700.0
2006-10-05 11:55:00,83.42,83.46,83.35,83.41,24300.0,59.9437,59.9724,59.8934,59.9365,24300.0
2006-10-05 12:00:00,83.41,83.41,83.32,83.32,48100.0,59.9365,59.9365,59.8718,59.8718,48100.0
2006-10-05 12:05:00,83.34,83.34,83.24,83.26,29300.0,59.8862,59.8862,59.8143,59.8287,29300.0
2006-10-05 12:10:00,83.27,83.34,83.26,83.32,26500.0,59.8359,59.8862,59.8287,59.8718,26500.0
2006-10-05 12:15:00,83.32,83.32,83.24,83.31,33300.0,59.8718,59.8718,59.8143,59.8646,33300.0
2006-10-05 12:20:00,83.3,83.34,83.29,83.33,29800.0,59.8575,59.8862,59.8503,59.879,29800.0
2006-10-05 12:25:00,83.33,83.33,83.21,83.27,36700.0,59.879,59.879,59.7928,59.8359,36700.0
2006-10-05 12:30:00,83.27,83.32,83.24,83.25,42000.0,59.8359,59.8718,59.8143,59.8215,42000.0
2006-10-05 12:35:00,83.25,83.25,83.18,83.2,33100.0,59.8215,59.8215,59.7712,59.7856,33100.0
2006-10-05 12:40:00,83.21,83.35,83.2,83.33,22000.0,59.7928,59.8934,59.7856,59.879,22000.0
2006-10-05 12:45:00,83.33,83.42,83.17,83.17,24600.0,59.879,59.9437,59.764,59.764,24600.0
2006-10-05 12:50:00,83.17,83.17,83.1,83.1,34400.0,59.764,59.764,59.7137,59.7137,34400.0
2006-10-05 12:55:00,83.11,83.24,83.1,83.15,33100.0,59.7209,59.8143,59.7137,59.7497,33100.0
2006-10-05 13:00:00,83.15,83.28,83.13,83.26,25700.0,59.7497,59.8431,59.7353,59.8287,25700.0
2006-10-05 13:05:00,83.28,83.35,83.26,83.3,36300.0,59.8431,59.8934,59.8287,59.8575,36300.0
2006-10-05 13:10:00,83.3,83.35,83.29,83.33,17500.0,59.8575,59.8934,59.8503,59.879,17500.0
2006-10-05 13:15:00,83.34,83.53,83.33,83.48,40000.0,59.8862,60.0227,59.879,59.9868,40000.0
2006-10-05 13:20:00,83.48,83.48,83.37,83.4,19900.0,59.9868,59.9868,59.9078,59.9293,19900.0
2006-10-05 13:25:00,83.38,83.4,83.35,83.36,13600.0,59.9149,59.9293,59.8934,59.9006,13600.0
2006-10-05 13:30:00,83.37,83.44,83.33,83.4,31600.0,59.9078,59.9581,59.879,59.9293,31600.0
2006-10-05 13:35:00,83.4,83.47,83.38,83.41,33600.0,59.9293,59.9796,59.9149,59.9365,33600.0
2006-10-05 13:40:00,83.4,83.47,83.4,83.44,15300.0,59.9293,59.9796,59.9293,59.9581,15300.0
2006-10-05 13:45:00,83.44,83.5,83.41,83.46,18600.0,59.9581,60.0012,59.9365,59.9724,18600.0
2006-10-05 13:50:00,83.46,83.5,83.41,83.48,23500.0,59.9724,60.0012,59.9365,59.9868,23500.0
2006-10-05 13:55:00,83.48,83.49,83.36,83.36,17800.0,59.9868,59.994,59.9006,59.9006,17800.0
2006-10-05 14:00:00,83.35,83.42,83.31,83.41,21400.0,59.8934,59.9437,59.8646,59.9365,21400.0
2006-10-05 14:05:00,83.42,83.42,83.31,83.38,28000.0,59.9437,59.9437,59.8646,59.9149,28000.0
2006-10-05 14:10:00,83.38,83.39,83.25,83.26,24800.0,59.9149,59.9221,59.8215,59.8287,24800.0
2006-10-05 14:15:00,83.27,83.29,83.2,83.24,33400.0,59.8359,59.8503,59.7856,59.8143,33400.0
2006-10-05 14:20:00,83.23,83.25,83.2,83.25,22500.0,59.8072,59.8215,59.7856,59.8215,22500.0
2006-10-05 14:25:00,83.25,83.29,83.22,83.29,30500.0,59.8215,59.8503,59.8,59.8503,30500.0
2006-10-05 14:30:00,83.29,83.29,83.27,83.28,22000.0,59.8503,59.8503,59.8359,59.8431,22000.0
2006-10-05 14:35:00,83.27,83.29,83.06,83.26,63000.0,59.8359,59.8503,59.685,59.8287,63000.0
2006-10-05 14:40:00,83.27,83.27,83.22,83.24,34100.0,59.8359,59.8359,59.8,59.8143,34100.0
2006-10-05 14:45:00,83.24,83.32,83.23,83.29,35600.0,59.8143,59.8718,59.8072,59.8503,35600.0
2006-10-05 14:50:00,83.28,83.3,83.21,83.23,25900.0,59.8431,59.8575,59.7928,59.8072,25900.0
2006-10-05 14:55:00,83.23,83.34,83.21,83.31,33900.0,59.8072,59.8862,59.7928,59.8646,33900.0
2006-10-05 15:00:00,83.32,83.35,83.25,83.32,43400.0,59.8718,59.8934,59.8215,59.8718,43400.0
2006-10-05 15:05:00,83.31,83.43,83.31,83.38,39100.0,59.8646,59.9509,59.8646,59.9149,39100.0
2006-10-05 15:10:00,83.39,83.46,83.34,83.4,39700.0,59.9221,59.9724,59.8862,59.9293,39700.0
2006-10-05 15:15:00,83.4,83.5,83.4,83.42,38200.0,59.9293,60.0012,59.9293,59.9437,38200.0
2006-10-05 15:20:00,83.41,83.52,83.4,83.52,42800.0,59.9365,60.0155,59.9293,60.0155,42800.0
2006-10-05 15:25:00,83.52,83.63,83.5,83.57,62400.0,60.0155,60.0946,60.0012,60.0515,62400.0
2006-10-05 15:30:00,83.58,83.58,83.47,83.48,36600.0,60.0587,60.0587,59.9796,59.9868,36600.0
2006-10-05 15:35:00,83.48,83.52,83.46,83.49,43700.0,59.9868,60.0155,59.9724,59.994,43700.0
2006-10-05 15:40:00,83.5,83.55,83.48,83.53,71500.0,60.0012,60.0371,59.9868,60.0227,71500.0
2006-10-05 15:45:00,83.53,83.64,83.53,83.64,57400.0,60.0227,60.1018,60.0227,60.1018,57400.0
2006-10-05 15:50:00,83.65,83.69,83.6,83.62,59200.0,60.109,60.1377,60.073,60.0874,59200.0
2006-10-05 15:55:00,83.63,83.63,83.54,83.57,83000.0,60.0946,60.0946,60.0299,60.0515,83000.0
2006-10-06 09:30:00,83.62,83.95,83.58,83.7,123400.0,60.0874,60.3245,60.0587,60.1449,123400.0
2006-10-06 09:35:00,83.7,83.7,83.54,83.67,62400.0,60.1449,60.1449,60.0299,60.1233,62400.0
2006-10-06 09:40:00,83.67,83.95,83.66,83.9,57900.0,60.1233,60.3245,60.1161,60.2886,57900.0
2006-10-06 09:45:00,83.9,83.95,83.85,83.9,81100.0,60.2886,60.3245,60.2527,60.2886,81100.0
2006-10-06 09:50:00,83.93,84.09,83.85,84.05,87900.0,60.3102,60.4251,60.2527,60.3964,87900.0
2006-10-06 09:55:00,84.04,84.36,84.01,84.36,119100.0,60.3892,60.6191,60.3676,60.6191,119100.0
2006-10-06 10:00:00,84.37,84.39,83.91,84.0,98600.0,60.6263,60.6407,60.2958,60.3605,98600.0
2006-10-06 10:05:00,84.0,84.0,83.89,83.95,54400.0,60.3605,60.3605,60.2814,60.3245,54400.0
2006-10-06 10:10:00,83.91,84.0,83.9,83.94,47300.0,60.2958,60.3605,60.2886,60.3173,47300.0
2006-10-06 10:15:00,83.93,83.98,83.81,83.91,68300.0,60.3102,60.3461,60.2239,60.2958,68300.0
2006-10-06 10:20:00,83.91,83.93,83.56,83.56,58100.0,60.2958,60.3102,60.0443,60.0443,58100.0
2006-10-06 10:25:00,83.55,83.71,83.53,83.63,40100.0,60.0371,60.1521,60.0227,60.0946,40100.0
2006-10-06 10:30:00,83.65,83.84,83.64,83.78,41700.0,60.109,60.2455,60.1018,60.2024,41700.0
2006-10-06 10:35:00,83.77,83.87,83.71,83.73,35600.0,60.1952,60.267,60.1521,60.1664,35600.0
2006-10-06 10:40:00,83.74,83.83,83.74,83.78,28200.0,60.1736,60.2383,60.1736,60.2024,28200.0
2006-10-06 10:45:00,83.79,83.89,83.56,83.56,82800.0,60.2096,60.2814,60.0443,60.0443,82800.0
2006-10-06 10:50:00,83.56,83.7,83.5,83.69,50600.0,60.0443,60.1449,60.0012,60.1377,50600.0
2006-10-06 10:55:00,83.68,83.79,83.59,83.67,54600.0,60.1305,60.2096,60.0658,60.1233,54600.0
2006-10-06 11:00:00,83.69,83.8,83.64,83.75,25100.0,60.1377,60.2167,60.1018,60.1808,25100.0
2006-10-06 11:05:00,83.74,83.75,83.59,83.59,29900.0,60.1736,60.1808,60.0658,60.0658,29900.0
2006-10-06 11:10:00,83.59,83.63,83.51,83.57,26300.0,60.0658,60.0946,60.0084,60.0515,26300.0
2006-10-06 11:15:00,83.58,83.66,83.51,83.55,26900.0,60.0587,60.1161,60.0084,60.0371,26900.0
2006-10-06 11:20:00,83.55,83.58,83.45,83.46,27400.0,60.0371,60.0587,59.9652,59.9724,27400.0
2006-10-06 11:25:00,83.46,83.46,83.33,83.4,45400.0,59.9724,59.9724,59.879,59.9293,45400.0
2006-10-06 11:30:00,83.39,83.48,83.37,83.42,28800.0,59.9221,59.9868,59.9078,59.9437,28800.0
2006-10-06 11:35:00,83.42,83.45,83.3,83.32,20600.0,59.9437,59.9652,59.8575,59.8718,20600.0
2006-10-06 11:40:00,83.32,83.49,83.31,83.45,26500.0,59.8718,59.994,59.8646,59.9652,26500.0
2006-10-06 11:45:00,83.44,83.44,83.24,83.24,27800.0,59.9581,59.9581,59.8143,59.8143,27800.0
2006-10-06 11:50:00,83.24,83.25,83.14,83.14,33000.0,59.8143,59.8215,59.7425,59.7425,33000.0
2006-10-06 11:55:00,83.14,83.39,83.14,83.37,31900.0,59.7425,59.9221,59.7425,59.9078,31900.0
2006-10-06 12:00:00,83.36,83.5,83.34,83.47,21100.0,59.9006,60.0012,59.8862,59.9796,21100.0
2006-10-06 12:05:00,83.48,83.48,83.36,83.4,25500.0,59.9868,59.9868,59.9006,59.9293,25500.0
2006-10-06 12:10:00,83.36,83.48,83.32,83.4,14500.0,59.9006,59.9868,59.8718,59.9293,14500.0
2006-10-06 12:15:00,83.39,83.48,83.34,83.47,13200.0,59.9221,59.9868,59.8862,59.9796,13200.0
2006-10-06 12:20:00,83.48,83.57,83.46,83.52,26200.0,59.9868,60.0515,59.9724,60.0155,26200.0
2006-10-06 12:25:00,83.5,83.57,83.48,83.5,28200.0,60.0012,60.0515,59.9868,60.0012,28200.0
2006-10-06 12:30:00,83.5,83.52,83.37,83.41,34300.0,60.0012,60.0155,59.9078,59.9365,34300.0
2006-10-06 12:35:00,83.4,83.4,83.24,83.29,24100.0,59.9293,59.9293,59.8143,59.8503,24100.0
2006-10-06 12:40:00,83.28,83.28,83.2,83.26,32600.0,59.8431,59.8431,59.7856,59.8287,32600.0
2006-10-06 12:45:00,83.27,83.32,83.25,83.29,16400.0,59.8359,59.8718,59.8215,59.8503,16400.0
2006-10-06 12:50:00,83.29,83.3,83.25,83.28,44600.0,59.8503,59.8575,59.8215,59.8431,44600.0
2006-10-06 12:55:00,83.29,83.35,83.29,83.34,17000.0,59.8503,59.8934,59.8503,59.8862,17000.0
2006-10-06 13:00:00,83.34,83.36,83.3,83.32,16400.0,59.8862,59.9006,59.8575,59.8718,16400.0
2006-10-06 13:05:00,83.32,83.35,83.26,83.26,23400.0,59.8718,59.8934,59.8287,59.8287,23400.0
2006-10-06 13:10:00,83.26,83.32,83.24,83.32,11500.0,59.8287,59.8718,59.8143,59.8718,11500.0
2006-10-06 13:15:00,83.32,83.4,83.29,83.35,25400.0,59.8718,59.9293,59.8503,59.8934,25400.0
2006-10-06 13:20:00,83.35,83.4,83.35,83.38,8900.0,59.8934,59.9293,59.8934,59.9149,8900.0
2006-10-06 13:25:00,83.38,83.65,83.36,83.65,87900.0,59.9149,60.109,59.9006,60.109,87900.0
2006-10-06 13:30:00,83.65,83.65,83.38,83.45,56600.0,60.109,60.109,59.9149,59.9652,56600.0
2006-10-06 13:35:00,83.45,83.51,83.4,83.51,133500.0,59.9652,60.0084,59.9293,60.0084,133500.0
2006-10-06 13:40:00,83.51,83.53,83.48,83.53,39200.0,60.0084,60.0227,59.9868,60.0227,39200.0
2006-10-06 13:45:00,83.54,83.61,83.51,83.61,44200.0,60.0299,60.0802,60.0084,60.0802,44200.0
2006-10-06 13:50:00,83.61,83.7,83.55,83.66,26700.0,60.0802,60.1449,60.0371,60.1161,26700.0
2006-10-06 13:55:00,83.67,83.67,83.56,83.56,20700.0,60.1233,60.1233,60.0443,60.0443,20700.0
2006-10-06 14:00:00,83.57,83.61,83.51,83.53,25300.0,60.0515,60.0802,60.0084,60.0227,25300.0
2006-10-06 14:05:00,83.53,83.57,83.49,83.53,28000.0,60.0227,60.0515,59.994,60.0227,28000.0
2006-10-06 14:10:00,83.53,83.6,83.5,83.57,40400.0,60.0227,60.073,60.0012,60.0515,40400.0
2006-10-06 14:15:00,83.58,83.7,83.55,83.69,43400.0,60.0587,60.1449,60.0371,60.1377,43400.0
2006-10-06 14:20:00,83.67,83.72,83.62,83.71,30800.0,60.1233,60.1593,60.0874,60.1521,30800.0
2006-10-06 14:25:00,83.72,83.75,83.65,83.73,58600.0,60.1593,60.1808,60.109,60.1664,58600.0
2006-10-06 14:30:00,83.72,83.75,83.66,83.75,64100.0,60.1593,60.1808,60.1161,60.1808,64100.0
2006-10-06 14:35:00,83.77,83.83,83.74,83.83,63300.0,60.1952,60.2383,60.1736,60.2383,63300.0
2006-10-06 14:40:00,83.83,83.87,83.78,83.8,42700.0,60.2383,60.267,60.2024,60.2167,42700.0
2006-10-06 14:45:00,83.8,83.85,83.78,83.82,60000.0,60.2167,60.2527,60.2024,60.2311,60000.0
2006-10-06 14:50:00,83.82,83.83,83.77,83.8,49100.0,60.2311,60.2383,60.1952,60.2167,49100.0
2006-10-06 14:55:00,83.8,83.82,83.75,83.79,21700.0,60.2167,60.2311,60.1808,60.2096,21700.0
2006-10-06 15:00:00,83.79,83.8,83.65,83.67,40300.0,60.2096,60.2167,60.109,60.1233,40300.0
2006-10-06 15:05:00,83.67,83.79,83.66,83.72,55800.0,60.1233,60.2096,60.1161,60.1593,55800.0
2006-10-06 15:10:00,83.71,83.71,83.59,83.64,29300.0,60.1521,60.1521,60.0658,60.1018,29300.0
2006-10-06 15:15:00,83.64,83.64,83.6,83.63,51200.0,60.1018,60.1018,60.073,60.0946,51200.0
2006-10-06 15:20:00,83.63,83.81,83.63,83.77,42700.0,60.0946,60.2239,60.0946,60.1952,42700.0
2006-10-06 15:25:00,83.76,83.77,83.67,83.75,40600.0,60.188,60.1952,60.1233,60.1808,40600.0
2006-10-06 15:30:00,83.76,83.83,83.76,83.78,50000.0,60.188,60.2383,60.188,60.2024,50000.0
2006-10-06 15:35:00,83.77,83.77,83.63,83.64,36100.0,60.1952,60.1952,60.0946,60.1018,36100.0
2006-10-06 15:40:00,83.64,83.7,83.55,83.63,52400.0,60.1018,60.1449,60.0371,60.0946,52400.0
2006-10-06 15:45:00,83.64,83.65,83.52,83.65,34000.0,60.1018,60.109,60.0155,60.109,34000.0
2006-10-06 15:50:00,83.64,83.71,83.62,83.67,49200.0,60.1018,60.1521,60.0874,60.1233,49200.0
2006-10-06 15:55:00,83.67,83.7,83.62,83.67,101600.0,60.1233,60.1449,60.0874,60.1233,101600.0
2006-10-09 09:30:00,83.69,83.87,83.68,83.75,115500.0,60.1377,60.267,60.1305,60.1808,115500.0
2006-10-09 09:35:00,83.78,83.78,83.5,83.53,68400.0,60.2024,60.2024,60.0012,60.0227,68400.0
2006-10-09 09:40:00,83.55,83.55,83.32,83.48,87600.0,60.0371,60.0371,59.8718,59.9868,87600.0
2006-10-09 09:45:00,83.48,83.61,83.38,83.59,45300.0,59.9868,60.0802,59.9149,60.0658,45300.0
2006-10-09 09:50:00,83.57,83.57,83.22,83.26,51100.0,60.0515,60.0515,59.8,59.8287,51100.0
2006-10-09 09:55:00,83.23,83.43,83.16,83.39,45700.0,59.8072,59.9509,59.7569,59.9221,45700.0
2006-10-09 10:00:00,83.32,83.34,83.2,83.22,36800.0,59.8718,59.8862,59.7856,59.8,36800.0
2006-10-09 10:05:00,83.22,83.24,82.81,82.94,124000.0,59.8,59.8143,59.5054,59.5988,124000.0
2006-10-09 10:10:00,82.93,82.96,82.79,82.86,89400.0,59.5916,59.6131,59.491,59.5413,89400.0
2006-10-09 10:15:00,82.88,83.0,82.82,82.82,124800.0,59.5557,59.6419,59.5125,59.5125,124800.0
2006-10-09 10:20:00,82.82,82.92,82.75,82.91,116300.0,59.5125,59.5844,59.4622,59.5772,116300.0
2006-10-09 10:25:00,82.91,82.92,82.7,82.7,50000.0,59.5772,59.5844,59.4263,59.4263,50000.0
2006-10-09 10:30:00,82.75,82.75,82.52,82.6,78000.0,59.4622,59.4622,59.297,59.3545,78000.0
2006-10-09 10:35:00,82.59,82.78,82.58,82.78,63300.0,59.3473,59.4838,59.3401,59.4838,63300.0
2006-10-09 10:40:00,82.77,82.78,82.65,82.77,51700.0,59.4766,59.4838,59.3904,59.4766,51700.0
2006-10-09 10:45:00,82.75,82.81,82.72,82.78,43400.0,59.4622,59.5054,59.4407,59.4838,43400.0
2006-10-09 10:50:00,82.77,82.99,82.76,82.95,67800.0,59.4766,59.6347,59.4694,59.606,67800.0
2006-10-09 10:55:00,82.95,83.01,82.93,83.0,52500.0,59.606,59.6491,59.5916,59.6419,52500.0
2006-10-09 11:00:00,83.01,83.01,82.82,82.89,45400.0,59.6491,59.6491,59.5125,59.5628,45400.0
2006-10-09 11:05:00,82.88,82.9,82.82,82.87,29700.0,59.5557,59.57,59.5125,59.5485,29700.0
2006-10-09 11:10:00,82.87,82.87,82.76,82.76,36300.0,59.5485,59.5485,59.4694,59.4694,36300.0
2006-10-09 11:15:00,82.77,82.79,82.76,82.78,25700.0,59.4766,59.491,59.4694,59.4838,25700.0
2006-10-09 11:20:00,82.78,82.78,82.74,82.78,36000.0,59.4838,59.4838,59.4551,59.4838,36000.0
2006-10-09 11:25:00,82.78,82.81,82.78,82.8,18200.0,59.4838,59.5054,59.4838,59.4982,18200.0
2006-10-09 11:30:00,82.81,82.81,82.67,82.68,37500.0,59.5054,59.5054,59.4048,59.4119,37500.0
2006-10-09 11:35:00,82.68,82.77,82.67,82.73,61300.0,59.4119,59.4766,59.4048,59.4479,61300.0
2006-10-09 11:40:00,82.73,82.76,82.71,82.76,23800.0,59.4479,59.4694,59.4335,59.4694,23800.0
2006-10-09 11:45:00,82.76,82.9,82.74,82.9,46800.0,59.4694,59.57,59.4551,59.57,46800.0
2006-10-09 11:50:00,82.9,82.93,82.81,82.83,80500.0,59.57,59.5916,59.5054,59.5197,80500.0
2006-10-09 11:55:00,82.83,82.84,82.71,82.72,20800.0,59.5197,59.5269,59.4335,59.4407,20800.0
2006-10-09 12:00:00,82.72,82.72,82.6,82.62,35200.0,59.4407,59.4407,59.3545,59.3688,35200.0
2006-10-09 12:05:00,82.62,82.68,82.61,82.68,30900.0,59.3688,59.4119,59.3616,59.4119,30900.0
2006-10-09 12:10:00,82.67,82.73,82.67,82.7,22000.0,59.4048,59.4479,59.4048,59.4263,22000.0
2006-10-09 12:15:00,82.71,82.73,82.7,82.73,23300.0,59.4335,59.4479,59.4263,59.4479,23300.0
2006-10-09 12:20:00,82.73,82.73,82.69,82.7,18300.0,59.4479,59.4479,59.4191,59.4263,18300.0
2006-10-09 12:25:00,82.68,82.71,82.61,82.61,18600.0,59.4119,59.4335,59.3616,59.3616,18600.0
2006-10-09 12:30:00,82.62,82.64,82.6,82.6,24700.0,59.3688,59.3832,59.3545,59.3545,24700.0
2006-10-09 12:35:00,82.61,82.64,82.61,82.64,19300.0,59.3616,59.3832,59.3616,59.3832,19300.0
2006-10-09 12:40:00,82.64,82.67,82.63,82.67,42500.0,59.3832,59.4048,59.376,59.4048,42500.0
2006-10-09 12:45:00,82.67,82.81,82.67,82.8,41800.0,59.4048,59.5054,59.4048,59.4982,41800.0
2006-10-09 12:50:00,82.81,82.82,82.79,82.79,42200.0,59.5054,59.5125,59.491,59.491,42200.0
2006-10-09 12:55:00,82.79,82.79,82.72,82.72,19500.0,59.491,59.491,59.4407,59.4407,19500.0
2006-10-09 13:00:00,82.72,82.76,82.71,82.76,19900.0,59.4407,59.4694,59.4335,59.4694,19900.0
2006-10-09 13:05:00,82.77,82.8,82.76,82.79,18800.0,59.4766,59.4982,59.4694,59.491,18800.0
2006-10-09 13:10:00,82.8,82.84,82.79,82.83,27000.0,59.4982,59.5269,59.491,59.5197,27000.0
2006-10-09 13:15:00,82.83,82.84,82.81,82.82,15800.0,59.5197,59.5269,59.5054,59.5125,15800.0
2006-10-09 13:20:00,82.81,82.81,82.66,82.72,50400.0,59.5054,59.5054,59.3976,59.4407,50400.0
2006-10-09 13:25:00,82.72,82.83,82.72,82.81,34300.0,59.4407,59.5197,59.4407,59.5054,34300.0
2006-10-09 13:30:00,82.8,82.8,82.77,82.78,25700.0,59.4982,59.4982,59.4766,59.4838,25700.0
2006-10-09 13:35:00,82.78,82.79,82.76,82.77,14700.0,59.4838,59.491,59.4694,59.4766,14700.0
2006-10-09 13:40:00,82.78,82.8,82.77,82.79,16300.0,59.4838,59.4982,59.4766,59.491,16300.0
2006-10-09 13:45:00,82.8,82.81,82.78,82.8,32300.0,59.4982,59.5054,59.4838,59.4982,32300.0
2006-10-09 13:50:00,82.81,82.83,82.7,82.7,47800.0,59.5054,59.5197,59.4263,59.4263,47800.0
2006-10-09 13:55:00,82.7,82.7,82.59,82.59,51800.0,59.4263,59.4263,59.3473,59.3473,51800.0
2006-10-09 14:00:00,82.59,82.63,82.59,82.62,37300.0,59.3473,59.376,59.3473,59.3688,37300.0
2006-10-09 14:05:00,82.62,82.7,82.62,82.69,27100.0,59.3688,59.4263,59.3688,59.4191,27100.0
2006-10-09 14:10:00,82.69,82.73,82.62,82.72,66600.0,59.4191,59.4479,59.3688,59.4407,66600.0
2006-10-09 14:15:00,82.71,82.75,82.68,82.7,50900.0,59.4335,59.4622,59.4119,59.4263,50900.0
2006-10-09 14:20:00,82.7,82.82,82.69,82.81,45300.0,59.4263,59.5125,59.4191,59.5054,45300.0
2006-10-09 14:25:00,82.81,82.87,82.78,82.83,75900.0,59.5054,59.5485,59.4838,59.5197,75900.0
2006-10-09 14:30:00,82.81,82.96,82.81,82.96,51700.0,59.5054,59.6131,59.5054,59.6131,51700.0
2006-10-09 14:35:00,82.96,82.96,82.79,82.9,53100.0,59.6131,59.6131,59.491,59.57,53100.0
2006-10-09 14:40:00,82.9,82.96,82.89,82.92,42200.0,59.57,59.6131,59.5628,59.5844,42200.0
2006-10-09 14:45:00,82.91,83.0,82.9,83.0,45300.0,59.5772,59.6419,59.57,59.6419,45300.0
2006-10-09 14:50:00,82.98,82.98,82.9,82.92,28800.0,59.6275,59.6275,59.57,59.5844,28800.0
2006-10-09 14:55:00,82.93,82.98,82.92,82.93,30100.0,59.5916,59.6275,59.5844,59.5916,30100.0
2006-10-09 15:00:00,82.92,82.94,82.88,82.88,27400.0,59.5844,59.5988,59.5557,59.5557,27400.0
2006-10-09 15:05:00,82.86,82.86,82.81,82.82,30000.0,59.5413,59.5413,59.5054,59.5125,30000.0
2006-10-09 15:10:00,82.81,82.82,82.75,82.76,50100.0,59.5054,59.5125,59.4622,59.4694,50100.0
2006-10-09 15:15:00,82.76,82.77,82.65,82.67,56800.0,59.4694,59.4766,59.3904,59.4048,56800.0
2006-10-09 15:20:00,82.67,82.69,82.64,82.65,42400.0,59.4048,59.4191,59.3832,59.3904,42400.0
2006-10-09 15:25:00,82.65,82.67,82.6,82.6,49500.0,59.3904,59.4048,59.3545,59.3545,49500.0
2006-10-09 15:30:00,82.6,82.67,82.56,82.66,49400.0,59.3545,59.4048,59.3257,59.3976,49400.0
2006-10-09 15:35:00,82.67,82.7,82.59,82.6,54700.0,59.4048,59.4263,59.3473,59.3545,54700.0
2006-10-09 15:40:00,82.6,82.6,82.52,82.54,89200.0,59.3545,59.3545,59.297,59.3113,89200.0
2006-10-09 15:45:00,82.54,82.63,82.47,82.63,156900.0,59.3113,59.376,59.261,59.376,156900.0
2006-10-09 15:50:00,82.63,82.78,82.62,82.78,105900.0,59.376,59.4838,59.3688,59.4838,105900.0
2006-10-09 15:55:00,82.76,82.76,82.63,82.68,117000.0,59.4694,59.4694,59.376,59.4119,117000.0
2006-10-10 09:30:00,82.5,82.6,82.15,82.32,112600.0,59.2826,59.3545,59.0311,59.1533,112600.0
2006-10-10 09:35:00,82.36,82.44,82.25,82.26,67500.0,59.182,59.2395,59.103,59.1101,67500.0
2006-10-10 09:40:00,82.25,82.32,82.18,82.2,67900.0,59.103,59.1533,59.0526,59.067,67900.0
2006-10-10 09:45:00,82.2,82.36,82.18,82.36,52900.0,59.067,59.182,59.0526,59.182,52900.0
2006-10-10 09:50:00,82.36,82.46,82.35,82.38,51400.0,59.182,59.2539,59.1748,59.1964,51400.0
2006-10-10 09:55:00,82.39,82.47,82.21,82.21,41600.0,59.2036,59.261,59.0742,59.0742,41600.0
2006-10-10 10:00:00,82.2,82.2,82.1,82.12,49500.0,59.067,59.067,58.9952,59.0095,49500.0
2006-10-10 10:05:00,82.12,82.15,82.1,82.13,40300.0,59.0095,59.0311,58.9952,59.0167,40300.0
2006-10-10 10:10:00,82.13,82.23,82.13,82.2,46100.0,59.0167,59.0886,59.0167,59.067,46100.0
2006-10-10 10:15:00,82.2,82.2,82.04,82.05,70500.0,59.067,59.067,58.952,58.9592,70500.0
2006-10-10 10:20:00,82.05,82.05,81.89,81.89,113800.0,58.9592,58.9592,58.8443,58.8443,113800.0
2006-10-10 10:25:00,81.89,81.9,81.8,81.8,76900.0,58.8443,58.8514,58.7796,58.7796,76900.0
2006-10-10 10:30:00,81.82,82.22,81.8,82.13,69700.0,58.794,59.0814,58.7796,59.0167,69700.0
2006-10-10 10:35:00,82.13,82.17,82.0,82.06,70100.0,59.0167,59.0455,58.9233,58.9664,70100.0
2006-10-10 10:40:00,82.04,82.21,82.0,82.21,55100.0,58.952,59.0742,58.9233,59.0742,55100.0
2006-10-10 10:45:00,82.22,82.22,82.05,82.05,34400.0,59.0814,59.0814,58.9592,58.9592,34400.0
2006-10-10 10:50:00,82.04,82.13,82.01,82.13,32500.0,58.952,59.0167,58.9305,59.0167,32500.0
2006-10-10 10:55:00,82.13,82.24,82.13,82.17,33200.0,59.0167,59.0958,59.0167,59.0455,33200.0
2006-10-10 11:00:00,82.14,82.16,82.08,82.14,50200.0,59.0239,59.0383,58.9808,59.0239,50200.0
2006-10-10 11:05:00,82.18,82.22,82.16,82.2,44900.0,59.0526,59.0814,59.0383,59.067,44900.0
2006-10-10 11:10:00,82.2,82.49,82.2,82.49,54100.0,59.067,59.2754,59.067,59.2754,54100.0
2006-10-10 11:15:00,82.5,82.53,82.42,82.5,84100.0,59.2826,59.3042,59.2251,59.2826,84100.0
2006-10-10 11:20:00,82.5,82.65,82.49,82.65,85800.0,59.2826,59.3904,59.2754,59.3904,85800.0
2006-10-10 11:25:00,82.64,82.65,82.46,82.5,74500.0,59.3832,59.3904,59.2539,59.2826,74500.0
2006-10-10 11:30:00,82.51,82.6,82.51,82.59,39200.0,59.2898,59.3545,59.2898,59.3473,39200.0
2006-10-10 11:35:00,82.6,82.6,82.49,82.5,39100.0,59.3545,59.3545,59.2754,59.2826,39100.0
2006-10-10 11:40:00,82.5,82.58,82.5,82.56,20200.0,59.2826,59.3401,59.2826,59.3257,20200.0
2006-10-10 11:45:00,82.57,82.57,82.52,82.52,15800.0,59.3329,59.3329,59.297,59.297,15800.0
2006-10-10 11:50:00,82.52,82.59,82.5,82.58,25100.0,59.297,59.3473,59.2826,59.3401,25100.0
2006-10-10 11:55:00,82.59,82.63,82.58,82.62,17800.0,59.3473,59.376,59.3401,59.3688,17800.0
2006-10-10 12:00:00,82.61,82.66,82.6,82.62,24000.0,59.3616,59.3976,59.3545,59.3688,24000.0
2006-10-10 12:05:00,82.65,82.65,82.51,82.58,24500.0,59.3904,59.3904,59.2898,59.3401,24500.0
2006-10-10 12:10:00,82.59,82.67,82.57,82.58,12000.0,59.3473,59.4048,59.3329,59.3401,12000.0
2006-10-10 12:15:00,82.57,82.57,82.34,82.37,35000.0,59.3329,59.3329,59.1676,59.1892,35000.0
2006-10-10 12:20:00,82.36,82.36,82.24,82.24,21100.0,59.182,59.182,59.0958,59.0958,21100.0
2006-10-10 12:25:00,82.25,82.31,82.16,82.17,21800.0,59.103,59.1461,59.0383,59.0455,21800.0
2006-10-10 12:30:00,82.17,82.27,82.14,82.27,26500.0,59.0455,59.1173,59.0239,59.1173,26500.0
2006-10-10 12:35:00,82.27,82.39,82.27,82.36,20900.0,59.1173,59.2036,59.1173,59.182,20900.0
2006-10-10 12:40:00,82.35,82.37,82.34,82.36,17200.0,59.1748,59.1892,59.1676,59.182,17200.0
2006-10-10 12:45:00,82.36,82.43,82.35,82.43,24000.0,59.182,59.2323,59.1748,59.2323,24000.0
2006-10-10 12:50:00,82.42,82.47,82.33,82.46,19500.0,59.2251,59.261,59.1604,59.2539,19500.0
2006-10-10 12:55:00,82.47,82.49,82.41,82.41,16300.0,59.261,59.2754,59.2179,59.2179,16300.0
2006-10-10 13:00:00,82.39,82.54,82.38,82.54,28300.0,59.2036,59.3113,59.1964,59.3113,28300.0
2006-10-10 13:05:00,82.53,82.54,82.32,82.39,25300.0,59.3042,59.3113,59.1533,59.2036,25300.0
2006-10-10 13:10:00,82.41,82.45,82.31,82.32,12700.0,59.2179,59.2467,59.1461,59.1533,12700.0
2006-10-10 13:15:00,82.32,82.33,82.21,82.21,31400.0,59.1533,59.1604,59.0742,59.0742,31400.0
2006-10-10 13:20:00,82.2,82.29,82.17,82.28,28500.0,59.067,59.1317,59.0455,59.1245,28500.0
2006-10-10 13:25:00,82.21,82.28,82.15,82.16,38700.0,59.0742,59.1245,59.0311,59.0383,38700.0
2006-10-10 13:30:00,82.16,82.2,82.15,82.17,26300.0,59.0383,59.067,59.0311,59.0455,26300.0
2006-10-10 13:35:00,82.18,82.2,82.17,82.17,30600.0,59.0526,59.067,59.0455,59.0455,30600.0
2006-10-10 13:40:00,82.17,82.18,82.1,82.15,39300.0,59.0455,59.0526,58.9952,59.0311,39300.0
2006-10-10 13:45:00,82.14,82.15,82.09,82.14,39500.0,59.0239,59.0311,58.988,59.0239,39500.0
2006-10-10 13:50:00,82.15,82.16,82.14,82.15,18700.0,59.0311,59.0383,59.0239,59.0311,18700.0
2006-10-10 13:55:00,82.15,82.19,82.13,82.19,16000.0,59.0311,59.0598,59.0167,59.0598,16000.0
2006-10-10 14:00:00,82.19,82.27,82.18,82.27,21600.0,59.0598,59.1173,59.0526,59.1173,21600.0
2006-10-10 14:05:00,82.27,82.31,82.13,82.13,17800.0,59.1173,59.1461,59.0167,59.0167,17800.0
2006-10-10 14:10:00,82.14,82.18,82.09,82.13,26500.0,59.0239,59.0526,58.988,59.0167,26500.0
2006-10-10 14:15:00,82.12,82.18,82.09,82.18,13600.0,59.0095,59.0526,58.988,59.0526,13600.0
2006-10-10 14:20:00,82.18,82.2,82.08,82.09,23500.0,59.0526,59.067,58.9808,58.988,23500.0
2006-10-10 14:25:00,82.09,82.14,82.09,82.13,21000.0,58.988,59.0239,58.988,59.0167,21000.0
2006-10-10 14:30:00,82.13,82.23,82.13,82.19,28700.0,59.0167,59.0886,59.0167,59.0598,28700.0
2006-10-10 14:35:00,82.19,82.19,82.1,82.1,28300.0,59.0598,59.0598,58.9952,58.9952,28300.0
2006-10-10 14:40:00,82.09,82.13,82.03,82.08,39800.0,58.988,59.0167,58.9449,58.9808,39800.0
2006-10-10 14:45:00,82.08,82.16,82.07,82.1,51200.0,58.9808,59.0383,58.9736,58.9952,51200.0
2006-10-10 14:50:00,82.1,82.11,82.08,82.11,22000.0,58.9952,59.0023,58.9808,59.0023,22000.0
2006-10-10 14:55:00,82.1,82.12,82.05,82.07,34700.0,58.9952,59.0095,58.9592,58.9736,34700.0
2006-10-10 15:00:00,82.05,82.18,82.05,82.17,38400.0,58.9592,59.0526,58.9592,59.0455,38400.0
2006-10-10 15:05:00,82.17,82.18,82.07,82.09,45200.0,59.0455,59.0526,58.9736,58.988,45200.0
2006-10-10 15:10:00,82.09,82.13,82.07,82.1,31900.0,58.988,59.0167,58.9736,58.9952,31900.0
2006-10-10 15:15:00,82.09,82.1,81.98,82.07,52400.0,58.988,58.9952,58.9089,58.9736,52400.0
2006-10-10 15:20:00,82.05,82.14,82.04,82.11,46400.0,58.9592,59.0239,58.952,59.0023,46400.0
2006-10-10 15:25:00,82.1,82.12,82.06,82.09,31700.0,58.9952,59.0095,58.9664,58.988,31700.0
2006-10-10 15:30:00,82.09,82.12,81.97,82.01,45700.0,58.988,59.0095,58.9017,58.9305,45700.0
2006-10-10 15:35:00,82.01,82.14,82.0,82.12,51300.0,58.9305,59.0239,58.9233,59.0095,51300.0
2006-10-10 15:40:00,82.13,82.13,82.05,82.06,62400.0,59.0167,59.0167,58.9592,58.9664,62400.0
2006-10-10 15:45:00,82.06,82.15,82.06,82.15,63000.0,58.9664,59.0311,58.9664,59.0311,63000.0
2006-10-10 15:50:00,82.15,82.28,82.13,82.28,59400.0,59.0311,59.1245,59.0167,59.1245,59400.0
2006-10-10 15:55:00,82.27,82.29,82.1,82.14,75900.0,59.1173,59.1317,58.9952,59.0239,75900.0
2006-10-11 09:30:00,81.95,82.0,81.6,81.75,80800.0,58.8874,58.9233,58.6359,58.7437,80800.0
2006-10-11 09:35:00,81.75,81.94,81.74,81.85,28900.0,58.7437,58.8802,58.7365,58.8155,28900.0
2006-10-11 09:40:00,81.8,81.95,81.67,81.9,30600.0,58.7796,58.8874,58.6862,58.8514,30600.0
2006-10-11 09:45:00,81.88,81.9,81.51,81.51,57100.0,58.8371,58.8514,58.5712,58.5712,57100.0
2006-10-11 09:50:00,81.51,81.52,81.37,81.43,73100.0,58.5712,58.5784,58.4706,58.5137,73100.0
2006-10-11 09:55:00,81.44,81.71,81.35,81.52,57000.0,58.5209,58.7149,58.4562,58.5784,57000.0
2006-10-11 10:00:00,81.52,81.54,81.32,81.41,44000.0,58.5784,58.5928,58.4347,58.4993,44000.0
2006-10-11 10:05:00,81.41,81.7,81.41,81.7,40200.0,58.4993,58.7077,58.4993,58.7077,40200.0
2006-10-11 10:10:00,81.67,81.69,81.42,81.5,33600.0,58.6862,58.7005,58.5065,58.564,33600.0
2006-10-11 10:15:00,81.45,81.51,81.39,81.46,25800.0,58.5281,58.5712,58.485,58.5353,25800.0
2006-10-11 10:20:00,81.46,81.46,81.2,81.2,36400.0,58.5353,58.5353,58.3484,58.3484,36400.0
2006-10-11 10:25:00,81.21,81.33,81.17,81.33,62800.0,58.3556,58.4419,58.3269,58.4419,62800.0
2006-10-11 10:30:00,81.34,81.34,81.22,81.34,37000.0,58.449,58.449,58.3628,58.449,37000.0
2006-10-11 10:35:00,81.34,81.4,81.32,81.39,34700.0,58.449,58.4922,58.4347,58.485,34700.0
2006-10-11 10:40:00,81.39,81.46,81.21,81.26,36000.0,58.485,58.5353,58.3556,58.3916,36000.0
2006-10-11 10:45:00,81.25,81.27,81.2,81.22,31300.0,58.3844,58.3987,58.3484,58.3628,31300.0
2006-10-11 10:50:00,81.25,81.34,81.2,81.31,32400.0,58.3844,58.449,58.3484,58.4275,32400.0
2006-10-11 10:55:00,81.3,81.45,81.28,81.4,31200.0,58.4203,58.5281,58.4059,58.4922,31200.0
2006-10-11 11:00:00,81.4,81.4,81.35,81.35,27800.0,58.4922,58.4922,58.4562,58.4562,27800.0
2006-10-11 11:05:00,81.35,81.4,81.34,81.35,20800.0,58.4562,58.4922,58.449,58.4562,20800.0
2006-10-11 11:10:00,81.36,81.4,81.35,81.4,30800.0,58.4634,58.4922,58.4562,58.4922,30800.0
2006-10-11 11:15:00,81.4,81.58,81.4,81.57,55400.0,58.4922,58.6215,58.4922,58.6143,55400.0
2006-10-11 11:20:00,81.58,81.64,81.54,81.54,35400.0,58.6215,58.6646,58.5928,58.5928,35400.0
2006-10-11 11:25:00,81.54,81.54,81.38,81.39,25900.0,58.5928,58.5928,58.4778,58.485,25900.0
2006-10-11 11:30:00,81.39,81.4,81.27,81.28,43500.0,58.485,58.4922,58.3987,58.4059,43500.0
2006-10-11 11:35:00,81.28,81.44,81.22,81.39,26900.0,58.4059,58.5209,58.3628,58.485,26900.0
2006-10-11 11:40:00,81.4,81.55,81.39,81.54,27300.0,58.4922,58.5999,58.485,58.5928,27300.0
2006-10-11 11:45:00,81.54,81.55,81.36,81.37,21100.0,58.5928,58.5999,58.4634,58.4706,21100.0
2006-10-11 11:50:00,81.37,81.37,81.24,81.27,15900.0,58.4706,58.4706,58.3772,58.3987,15900.0
2006-10-11 11:55:00,81.25,81.39,81.25,81.36,15400.0,58.3844,58.485,58.3844,58.4634,15400.0
2006-10-11 12:00:00,81.38,81.4,81.35,81.35,12900.0,58.4778,58.4922,58.4562,58.4562,12900.0
2006-10-11 12:05:00,81.35,81.35,81.26,81.31,23600.0,58.4562,58.4562,58.3916,58.4275,23600.0
2006-10-11 12:10:00,81.3,81.5,81.29,81.32,25300.0,58.4203,58.564,58.4131,58.4347,25300.0
2006-10-11 12:15:00,81.3,81.31,81.23,81.28,19600.0,58.4203,58.4275,58.37,58.4059,19600.0
2006-10-11 12:20:00,81.28,81.32,81.26,81.3,14000.0,58.4059,58.4347,58.3916,58.4203,14000.0
2006-10-11 12:25:00,81.3,81.33,81.27,81.33,17800.0,58.4203,58.4419,58.3987,58.4419,17800.0
2006-10-11 12:30:00,81.34,81.39,81.32,81.35,25800.0,58.449,58.485,58.4347,58.4562,25800.0
2006-10-11 12:35:00,81.35,81.4,81.33,81.4,21700.0,58.4562,58.4922,58.4419,58.4922,21700.0
2006-10-11 12:40:00,81.37,81.56,81.37,81.52,20300.0,58.4706,58.6071,58.4706,58.5784,20300.0
2006-10-11 12:45:00,81.52,81.6,81.52,81.54,16000.0,58.5784,58.6359,58.5784,58.5928,16000.0
2006-10-11 12:50:00,81.54,81.66,81.53,81.58,45000.0,58.5928,58.679,58.5856,58.6215,45000.0
2006-10-11 12:55:00,81.6,81.6,81.55,81.58,23900.0,58.6359,58.6359,58.5999,58.6215,23900.0
2006-10-11 13:00:00,81.57,81.58,81.55,81.55,26800.0,58.6143,58.6215,58.5999,58.5999,26800.0
2006-10-11 13:05:00,81.55,81.61,81.49,81.6,42200.0,58.5999,58.6431,58.5568,58.6359,42200.0
2006-10-11 13:10:00,81.62,81.68,81.45,81.46,37900.0,58.6502,58.6934,58.5281,58.5353,37900.0
2006-10-11 13:15:00,81.46,81.5,81.41,81.48,21600.0,58.5353,58.564,58.4993,58.5496,21600.0
2006-10-11 13:20:00,81.48,81.52,81.43,81.43,30100.0,58.5496,58.5784,58.5137,58.5137,30100.0
2006-10-11 13:25:00,81.43,81.5,81.41,81.49,25000.0,58.5137,58.564,58.4993,58.5568,25000.0
2006-10-11 13:30:00,81.49,81.49,81.4,81.47,14200.0,58.5568,58.5568,58.4922,58.5425,14200.0
2006-10-11 13:35:00,81.46,81.53,81.42,81.47,24700.0,58.5353,58.5856,58.5065,58.5425,24700.0
2006-10-11 13:40:00,81.47,81.6,81.44,81.49,23000.0,58.5425,58.6359,58.5209,58.5568,23000.0
2006-10-11 13:45:00,81.48,81.53,81.41,81.42,31300.0,58.5496,58.5856,58.4993,58.5065,31300.0
2006-10-11 13:50:00,81.42,81.5,81.32,81.39,36800.0,58.5065,58.564,58.4347,58.485,36800.0
2006-10-11 13:55:00,81.37,81.4,81.29,81.4,29900.0,58.4706,58.4922,58.4131,58.4922,29900.0
2006-10-11 14:00:00,81.4,81.4,81.22,81.34,50800.0,58.4922,58.4922,58.3628,58.449,50800.0
2006-10-11 14:05:00,81.34,81.39,81.28,81.39,28000.0,58.449,58.485,58.4059,58.485,28000.0
2006-10-11 14:10:00,81.35,81.59,81.31,81.51,29300.0,58.4562,58.6287,58.4275,58.5712,29300.0
2006-10-11 14:15:00,81.5,81.53,81.33,81.38,36600.0,58.564,58.5856,58.4419,58.4778,36600.0
2006-10-11 14:20:00,81.38,81.4,81.25,81.26,36100.0,58.4778,58.4922,58.3844,58.3916,36100.0
2006-10-11 14:25:00,81.27,81.49,81.27,81.38,32000.0,58.3987,58.5568,58.3987,58.4778,32000.0
2006-10-11 14:30:00,81.39,81.45,81.27,81.3,32200.0,58.485,58.5281,58.3987,58.4203,32200.0
2006-10-11 14:35:00,81.29,81.3,81.2,81.22,53400.0,58.4131,58.4203,58.3484,58.3628,53400.0
2006-10-11 14:40:00,81.23,81.28,81.1,81.2,47700.0,58.37,58.4059,58.2766,58.3484,47700.0
2006-10-11 14:45:00,81.2,81.31,81.2,81.21,19500.0,58.3484,58.4275,58.3484,58.3556,19500.0
2006-10-11 14:50:00,81.21,81.23,80.89,80.98,109700.0,58.3556,58.37,58.1257,58.1904,109700.0
2006-10-11 14:55:00,80.98,81.04,80.96,80.99,103000.0,58.1904,58.2335,58.176,58.1975,103000.0
2006-10-11 15:00:00,80.99,81.14,80.92,81.04,72300.0,58.1975,58.3053,58.1472,58.2335,72300.0
2006-10-11 15:05:00,81.05,81.21,81.02,81.19,62000.0,58.2407,58.3556,58.2191,58.3413,62000.0
2006-10-11 15:10:00,81.19,81.33,81.16,81.29,53000.0,58.3413,58.4419,58.3197,58.4131,53000.0
2006-10-11 15:15:00,81.28,81.36,81.25,81.33,53700.0,58.4059,58.4634,58.3844,58.4419,53700.0
2006-10-11 15:20:00,81.31,81.37,81.29,81.36,29600.0,58.4275,58.4706,58.4131,58.4634,29600.0
2006-10-11 15:25:00,81.36,81.53,81.36,81.39,52500.0,58.4634,58.5856,58.4634,58.485,52500.0
2006-10-11 15:30:00,81.4,81.58,81.39,81.57,35100.0,58.4922,58.6215,58.485,58.6143,35100.0
2006-10-11 15:35:00,81.56,81.57,81.39,81.39,38200.0,58.6071,58.6143,58.485,58.485,38200.0
2006-10-11 15:40:00,81.39,81.5,81.39,81.44,29000.0,58.485,58.564,58.485,58.5209,29000.0
2006-10-11 15:45:00,81.44,81.5,81.39,81.43,33900.0,58.5209,58.564,58.485,58.5137,33900.0
2006-10-11 15:50:00,81.44,81.6,81.41,81.57,49100.0,58.5209,58.6359,58.4993,58.6143,49100.0
2006-10-11 15:55:00,81.57,81.59,81.53,81.53,67300.0,58.6143,58.6287,58.5856,58.5856,67300.0
2006-10-12 09:30:00,82.2,82.45,82.1,82.22,144700.0,59.067,59.2467,58.9952,59.0814,144700.0
2006-10-12 09:35:00,82.22,82.57,82.2,82.48,58500.0,59.0814,59.3329,59.067,59.2682,58500.0
2006-10-12 09:40:00,82.48,82.49,82.21,82.25,56700.0,59.2682,59.2754,59.0742,59.103,56700.0
2006-10-12 09:45:00,82.26,82.36,82.16,82.2,36700.0,59.1101,59.182,59.0383,59.067,36700.0
2006-10-12 09:50:00,82.19,82.21,82.11,82.18,45600.0,59.0598,59.0742,59.0023,59.0526,45600.0
2006-10-12 09:55:00,82.16,82.21,82.16,82.2,30300.0,59.0383,59.0742,59.0383,59.067,30300.0
2006-10-12 10:00:00,82.2,82.4,82.18,82.4,48000.0,59.067,59.2107,59.0526,59.2107,48000.0
2006-10-12 10:05:00,82.4,82.5,82.34,82.5,56200.0,59.2107,59.2826,59.1676,59.2826,56200.0
2006-10-12 10:10:00,82.5,82.54,82.38,82.51,30600.0,59.2826,59.3113,59.1964,59.2898,30600.0
2006-10-12 10:15:00,82.52,82.6,82.47,82.59,48300.0,59.297,59.3545,59.261,59.3473,48300.0
2006-10-12 10:20:00,82.6,82.7,82.57,82.58,37700.0,59.3545,59.4263,59.3329,59.3401,37700.0
2006-10-12 10:25:00,82.58,82.6,82.43,82.44,23400.0,59.3401,59.3545,59.2323,59.2395,23400.0
2006-10-12 10:30:00,82.43,82.49,82.25,82.37,39800.0,59.2323,59.2754,59.103,59.1892,39800.0
2006-10-12 10:35:00,82.38,82.7,82.38,82.66,40400.0,59.1964,59.4263,59.1964,59.3976,40400.0
2006-10-12 10:40:00,82.67,82.75,82.66,82.71,31200.0,59.4048,59.4622,59.3976,59.4335,31200.0
2006-10-12 10:45:00,82.71,82.83,82.71,82.75,36800.0,59.4335,59.5197,59.4335,59.4622,36800.0
2006-10-12 10:50:00,82.75,82.75,82.59,82.69,31000.0,59.4622,59.4622,59.3473,59.4191,31000.0
2006-10-12 10:55:00,82.7,82.88,82.69,82.7,45000.0,59.4263,59.5557,59.4191,59.4263,45000.0
2006-10-12 11:00:00,82.69,82.69,82.52,82.67,41800.0,59.4191,59.4191,59.297,59.4048,41800.0
2006-10-12 11:05:00,82.68,82.68,82.59,82.62,24800.0,59.4119,59.4119,59.3473,59.3688,24800.0
2006-10-12 11:10:00,82.62,82.83,82.62,82.83,24700.0,59.3688,59.5197,59.3688,59.5197,24700.0
2006-10-12 11:15:00,82.81,82.94,82.8,82.89,59700.0,59.5054,59.5988,59.4982,59.5628,59700.0
2006-10-12 11:20:00,82.9,82.99,82.88,82.99,62000.0,59.57,59.6347,59.5557,59.6347,62000.0
2006-10-12 11:25:00,82.98,83.07,82.95,83.0,71900.0,59.6275,59.6922,59.606,59.6419,71900.0
2006-10-12 11:30:00,83.0,83.07,82.89,82.91,38800.0,59.6419,59.6922,59.5628,59.5772,38800.0
2006-10-12 11:35:00,82.91,82.96,82.86,82.94,66100.0,59.5772,59.6131,59.5413,59.5988,66100.0
2006-10-12 11:40:00,82.93,82.98,82.87,82.95,43200.0,59.5916,59.6275,59.5485,59.606,43200.0
2006-10-12 11:45:00,82.95,83.0,82.92,82.98,19200.0,59.606,59.6419,59.5844,59.6275,19200.0
2006-10-12 11:50:00,82.98,83.07,82.92,83.06,40300.0,59.6275,59.6922,59.5844,59.685,40300.0
2006-10-12 11:55:00,83.06,83.13,83.03,83.05,39900.0,59.685,59.7353,59.6634,59.6778,39900.0
2006-10-12 12:00:00,83.05,83.14,83.05,83.1,38300.0,59.6778,59.7425,59.6778,59.7137,38300.0
2006-10-12 12:05:00,83.09,83.1,82.97,83.0,40100.0,59.7066,59.7137,59.6203,59.6419,40100.0
2006-10-12 12:10:00,83.0,83.13,82.97,83.03,50300.0,59.6419,59.7353,59.6203,59.6634,50300.0
2006-10-12 12:15:00,83.04,83.06,82.99,83.02,29600.0,59.6706,59.685,59.6347,59.6563,29600.0
2006-10-12 12:20:00,83.02,83.08,83.01,83.08,42600.0,59.6563,59.6994,59.6491,59.6994,42600.0
2006-10-12 12:25:00,83.08,83.09,83.03,83.04,43000.0,59.6994,59.7066,59.6634,59.6706,43000.0
2006-10-12 12:30:00,83.04,83.07,83.03,83.06,39100.0,59.6706,59.6922,59.6634,59.685,39100.0
2006-10-12 12:35:00,83.06,83.07,83.05,83.07,30800.0,59.685,59.6922,59.6778,59.6922,30800.0
2006-10-12 12:40:00,83.06,83.14,83.05,83.14,50300.0,59.685,59.7425,59.6778,59.7425,50300.0
2006-10-12 12:45:00,83.13,83.21,83.0,83.05,67300.0,59.7353,59.7928,59.6419,59.6778,67300.0
2006-10-12 12:50:00,83.03,83.09,83.03,83.08,57300.0,59.6634,59.7066,59.6634,59.6994,57300.0
2006-10-12 12:55:00,83.08,83.1,83.03,83.08,30100.0,59.6994,59.7137,59.6634,59.6994,30100.0
2006-10-12 13:00:00,83.1,83.15,83.1,83.12,32200.0,59.7137,59.7497,59.7137,59.7281,32200.0
2006-10-12 13:05:00,83.12,83.2,83.09,83.14,42200.0,59.7281,59.7856,59.7066,59.7425,42200.0
2006-10-12 13:10:00,83.14,83.2,83.1,83.11,22800.0,59.7425,59.7856,59.7137,59.7209,22800.0
2006-10-12 13:15:00,83.11,83.19,83.06,83.16,34200.0,59.7209,59.7784,59.685,59.7569,34200.0
2006-10-12 13:20:00,83.18,83.18,83.09,83.11,31200.0,59.7712,59.7712,59.7066,59.7209,31200.0
2006-10-12 13:25:00,83.1,83.25,83.1,83.23,60500.0,59.7137,59.8215,59.7137,59.8072,60500.0
2006-10-12 13:30:00,83.22,83.32,83.22,83.24,57300.0,59.8,59.8718,59.8,59.8143,57300.0
2006-10-12 13:35:00,83.24,83.34,83.2,83.25,69200.0,59.8143,59.8862,59.7856,59.8215,69200.0
2006-10-12 13:40:00,83.25,83.26,83.21,83.24,32100.0,59.8215,59.8287,59.7928,59.8143,32100.0
2006-10-12 13:45:00,83.23,83.23,83.1,83.14,25900.0,59.8072,59.8072,59.7137,59.7425,25900.0
2006-10-12 13:50:00,83.14,83.33,83.13,83.33,33300.0,59.7425,59.879,59.7353,59.879,33300.0
2006-10-12 13:55:00,83.33,83.36,83.29,83.35,39600.0,59.879,59.9006,59.8503,59.8934,39600.0
2006-10-12 14:00:00,83.34,83.49,83.31,83.44,59000.0,59.8862,59.994,59.8646,59.9581,59000.0
2006-10-12 14:05:00,83.43,83.6,83.37,83.56,80000.0,59.9509,60.073,59.9078,60.0443,80000.0
2006-10-12 14:10:00,83.56,83.82,83.56,83.68,105600.0,60.0443,60.2311,60.0443,60.1305,105600.0
2006-10-12 14:15:00,83.7,83.86,83.6,83.78,77200.0,60.1449,60.2599,60.073,60.2024,77200.0
2006-10-12 14:20:00,83.78,83.78,83.63,83.66,46600.0,60.2024,60.2024,60.0946,60.1161,46600.0
2006-10-12 14:25:00,83.66,83.71,83.6,83.64,32700.0,60.1161,60.1521,60.073,60.1018,32700.0
2006-10-12 14:30:00,83.64,83.7,83.61,83.65,33400.0,60.1018,60.1449,60.0802,60.109,33400.0
2006-10-12 14:35:00,83.65,83.73,83.65,83.72,33400.0,60.109,60.1664,60.109,60.1593,33400.0
2006-10-12 14:40:00,83.72,83.72,83.56,83.56,23500.0,60.1593,60.1593,60.0443,60.0443,23500.0
2006-10-12 14:45:00,83.56,83.61,83.53,83.61,39200.0,60.0443,60.0802,60.0227,60.0802,39200.0
2006-10-12 14:50:00,83.61,83.66,83.57,83.59,47800.0,60.0802,60.1161,60.0515,60.0658,47800.0
2006-10-12 14:55:00,83.59,83.65,83.57,83.62,20900.0,60.0658,60.109,60.0515,60.0874,20900.0
2006-10-12 15:00:00,83.62,83.75,83.58,83.72,33700.0,60.0874,60.1808,60.0587,60.1593,33700.0
2006-10-12 15:05:00,83.73,83.73,83.65,83.7,60400.0,60.1664,60.1664,60.109,60.1449,60400.0
2006-10-12 15:10:00,83.7,83.75,83.68,83.74,55400.0,60.1449,60.1808,60.1305,60.1736,55400.0
2006-10-12 15:15:00,83.75,83.8,83.68,83.77,69800.0,60.1808,60.2167,60.1305,60.1952,69800.0
2006-10-12 15:20:00,83.77,83.81,83.72,83.81,46400.0,60.1952,60.2239,60.1593,60.2239,46400.0
2006-10-12 15:25:00,83.81,83.84,83.78,83.8,55600.0,60.2239,60.2455,60.2024,60.2167,55600.0
2006-10-12 15:30:00,83.79,83.79,83.64,83.65,33900.0,60.2096,60.2096,60.1018,60.109,33900.0
2006-10-12 15:35:00,83.65,83.67,83.55,83.6,38200.0,60.109,60.1233,60.0371,60.073,38200.0
2006-10-12 15:40:00,83.6,83.69,83.57,83.67,64300.0,60.073,60.1377,60.0515,60.1233,64300.0
2006-10-12 15:45:00,83.69,83.69,83.6,83.61,77100.0,60.1377,60.1377,60.073,60.0802,77100.0
2006-10-12 15:50:00,83.62,83.69,83.6,83.65,95600.0,60.0874,60.1377,60.073,60.109,95600.0
2006-10-12 15:55:00,83.65,83.68,83.63,83.65,107400.0,60.109,60.1305,60.0946,60.109,107400.0
2006-10-13 09:30:00,83.25,83.35,82.83,82.9,129000.0,59.8215,59.8934,59.5197,59.57,129000.0
2006-10-13 09:35:00,82.88,83.2,82.86,83.08,56100.0,59.5557,59.7856,59.5413,59.6994,56100.0
2006-10-13 09:40:00,83.06,83.1,82.9,82.96,60200.0,59.685,59.7137,59.57,59.6131,60200.0
2006-10-13 09:45:00,83.01,83.11,82.98,83.1,30900.0,59.6491,59.7209,59.6275,59.7137,30900.0
2006-10-13 09:50:00,83.05,83.11,82.96,82.98,29800.0,59.6778,59.7209,59.6131,59.6275,29800.0
2006-10-13 09:55:00,82.96,82.99,82.68,82.77,44900.0,59.6131,59.6347,59.4119,59.4766,44900.0
2006-10-13 10:00:00,82.77,82.92,82.7,82.7,37800.0,59.4766,59.5844,59.4263,59.4263,37800.0
2006-10-13 10:05:00,82.7,82.73,82.51,82.52,45900.0,59.4263,59.4479,59.2898,59.297,45900.0
2006-10-13 10:10:00,82.52,82.55,82.39,82.42,60200.0,59.297,59.3185,59.2036,59.2251,60200.0
2006-10-13 10:15:00,82.42,82.52,82.4,82.5,62600.0,59.2251,59.297,59.2107,59.2826,62600.0
2006-10-13 10:20:00,82.5,82.53,82.43,82.46,39500.0,59.2826,59.3042,59.2323,59.2539,39500.0
2006-10-13 10:25:00,82.45,82.45,82.29,82.33,61200.0,59.2467,59.2467,59.1317,59.1604,61200.0
2006-10-13 10:30:00,82.33,82.33,82.15,82.2,73500.0,59.1604,59.1604,59.0311,59.067,73500.0
2006-10-13 10:35:00,82.2,82.4,82.14,82.28,77300.0,59.067,59.2107,59.0239,59.1245,77300.0
2006-10-13 10:40:00,82.28,82.47,82.25,82.44,62200.0,59.1245,59.261,59.103,59.2395,62200.0
2006-10-13 10:45:00,82.43,82.43,82.28,82.33,35600.0,59.2323,59.2323,59.1245,59.1604,35600.0
2006-10-13 10:50:00,82.33,82.45,82.31,82.42,78800.0,59.1604,59.2467,59.1461,59.2251,78800.0
2006-10-13 10:55:00,82.4,82.65,82.37,82.44,60200.0,59.2107,59.3904,59.1892,59.2395,60200.0
2006-10-13 11:00:00,82.43,82.43,82.36,82.37,37300.0,59.2323,59.2323,59.182,59.1892,37300.0
2006-10-13 11:05:00,82.36,82.4,82.35,82.36,22700.0,59.182,59.2107,59.1748,59.182,22700.0
2006-10-13 11:10:00,82.36,82.37,82.34,82.35,25600.0,59.182,59.1892,59.1676,59.1748,25600.0
2006-10-13 11:15:00,82.33,82.35,82.22,82.23,26500.0,59.1604,59.1748,59.0814,59.0886,26500.0
2006-10-13 11:20:00,82.23,82.24,82.13,82.13,47400.0,59.0886,59.0958,59.0167,59.0167,47400.0
2006-10-13 11:25:00,82.13,82.16,82.1,82.15,44100.0,59.0167,59.0383,58.9952,59.0311,44100.0
2006-10-13 11:30:00,82.13,82.13,82.01,82.03,50900.0,59.0167,59.0167,58.9305,58.9449,50900.0
2006-10-13 11:35:00,82.04,82.06,82.0,82.03,43500.0,58.952,58.9664,58.9233,58.9449,43500.0
2006-10-13 11:40:00,82.0,82.16,82.0,82.16,34700.0,58.9233,59.0383,58.9233,59.0383,34700.0
2006-10-13 11:45:00,82.15,82.25,82.15,82.22,36300.0,59.0311,59.103,59.0311,59.0814,36300.0
2006-10-13 11:50:00,82.23,82.37,82.23,82.35,78100.0,59.0886,59.1892,59.0886,59.1748,78100.0
2006-10-13 11:55:00,82.36,82.37,82.26,82.31,43100.0,59.182,59.1892,59.1101,59.1461,43100.0
2006-10-13 12:00:00,82.3,82.37,82.3,82.35,15800.0,59.1389,59.1892,59.1389,59.1748,15800.0
2006-10-13 12:05:00,82.36,82.37,82.26,82.26,27500.0,59.182,59.1892,59.1101,59.1101,27500.0
2006-10-13 12:10:00,82.26,82.31,82.23,82.29,16200.0,59.1101,59.1461,59.0886,59.1317,16200.0
2006-10-13 12:15:00,82.29,82.31,82.25,82.3,17900.0,59.1317,59.1461,59.103,59.1389,17900.0
2006-10-13 12:20:00,82.31,82.35,82.3,82.31,22000.0,59.1461,59.1748,59.1389,59.1461,22000.0
2006-10-13 12:25:00,82.31,82.32,82.3,82.31,47200.0,59.1461,59.1533,59.1389,59.1461,47200.0
2006-10-13 12:30:00,82.32,82.41,82.3,82.41,23400.0,59.1533,59.2179,59.1389,59.2179,23400.0
2006-10-13 12:35:00,82.41,82.46,82.41,82.43,32200.0,59.2179,59.2539,59.2179,59.2323,32200.0
2006-10-13 12:40:00,82.45,82.45,82.35,82.39,26200.0,59.2467,59.2467,59.1748,59.2036,26200.0
2006-10-13 12:45:00,82.39,82.42,82.39,82.42,11400.0,59.2036,59.2251,59.2036,59.2251,11400.0
2006-10-13 12:50:00,82.42,82.51,82.4,82.5,38400.0,59.2251,59.2898,59.2107,59.2826,38400.0
2006-10-13 12:55:00,82.49,82.51,82.43,82.43,39800.0,59.2754,59.2898,59.2323,59.2323,39800.0
2006-10-13 13:00:00,82.44,82.5,82.43,82.46,33600.0,59.2395,59.2826,59.2323,59.2539,33600.0
2006-10-13 13:05:00,82.48,82.48,82.42,82.42,34000.0,59.2682,59.2682,59.2251,59.2251,34000.0
2006-10-13 13:10:00,82.42,82.42,82.37,82.39,30400.0,59.2251,59.2251,59.1892,59.2036,30400.0
2006-10-13 13:15:00,82.39,82.39,82.37,82.39,9800.0,59.2036,59.2036,59.1892,59.2036,9800.0
2006-10-13 13:20:00,82.38,82.43,82.36,82.43,15000.0,59.1964,59.2323,59.182,59.2323,15000.0
2006-10-13 13:25:00,82.43,82.46,82.41,82.43,25200.0,59.2323,59.2539,59.2179,59.2323,25200.0
2006-10-13 13:30:00,82.45,82.45,82.4,82.41,26300.0,59.2467,59.2467,59.2107,59.2179,26300.0
2006-10-13 13:35:00,82.4,82.44,82.32,82.33,34200.0,59.2107,59.2395,59.1533,59.1604,34200.0
2006-10-13 13:40:00,82.33,82.34,82.27,82.27,37900.0,59.1604,59.1676,59.1173,59.1173,37900.0
2006-10-13 13:45:00,82.26,82.27,82.24,82.25,43600.0,59.1101,59.1173,59.0958,59.103,43600.0
2006-10-13 13:50:00,82.25,82.25,82.18,82.18,43200.0,59.103,59.103,59.0526,59.0526,43200.0
2006-10-13 13:55:00,82.19,82.19,82.15,82.16,30300.0,59.0598,59.0598,59.0311,59.0383,30300.0
2006-10-13 14:00:00,82.16,82.33,82.16,82.3,44400.0,59.0383,59.1604,59.0383,59.1389,44400.0
2006-10-13 14:05:00,82.3,82.31,82.25,82.25,18200.0,59.1389,59.1461,59.103,59.103,18200.0
2006-10-13 14:10:00,82.25,82.26,82.19,82.19,38900.0,59.103,59.1101,59.0598,59.0598,38900.0
2006-10-13 14:15:00,82.2,82.23,82.19,82.19,43800.0,59.067,59.0886,59.0598,59.0598,43800.0
2006-10-13 14:20:00,82.18,82.2,82.14,82.14,25600.0,59.0526,59.067,59.0239,59.0239,25600.0
2006-10-13 14:25:00,82.15,82.16,82.11,82.12,36300.0,59.0311,59.0383,59.0023,59.0095,36300.0
2006-10-13 14:30:00,82.12,82.16,82.08,82.13,49600.0,59.0095,59.0383,58.9808,59.0167,49600.0
2006-10-13 14:35:00,82.13,82.15,82.11,82.14,37000.0,59.0167,59.0311,59.0023,59.0239,37000.0
2006-10-13 14:40:00,82.13,82.2,82.12,82.19,22700.0,59.0167,59.067,59.0095,59.0598,22700.0
2006-10-13 14:45:00,82.19,82.19,82.1,82.1,27900.0,59.0598,59.0598,58.9952,58.9952,27900.0
2006-10-13 14:50:00,82.1,82.12,82.04,82.06,32500.0,58.9952,59.0095,58.952,58.9664,32500.0
2006-10-13 14:55:00,82.07,82.07,81.93,81.94,64800.0,58.9736,58.9736,58.873,58.8802,64800.0
2006-10-13 15:00:00,81.94,82.03,81.92,82.0,43000.0,58.8802,58.9449,58.8658,58.9233,43000.0
2006-10-13 15:05:00,82.0,82.03,81.97,81.99,31400.0,58.9233,58.9449,58.9017,58.9161,31400.0
2006-10-13 15:10:00,81.99,82.0,81.94,81.94,64400.0,58.9161,58.9233,58.8802,58.8802,64400.0
2006-10-13 15:15:00,81.95,82.01,81.89,81.89,67000.0,58.8874,58.9305,58.8443,58.8443,67000.0
2006-10-13 15:20:00,81.89,81.94,81.88,81.91,41900.0,58.8443,58.8802,58.8371,58.8586,41900.0
2006-10-13 15:25:00,81.9,81.94,81.82,81.84,60700.0,58.8514,58.8802,58.794,58.8083,60700.0
2006-10-13 15:30:00,81.84,81.95,81.84,81.9,63400.0,58.8083,58.8874,58.8083,58.8514,63400.0
2006-10-13 15:35:00,81.91,81.99,81.88,81.98,49800.0,58.8586,58.9161,58.8371,58.9089,49800.0
2006-10-13 15:40:00,81.99,81.99,81.9,81.95,115300.0,58.9161,58.9161,58.8514,58.8874,115300.0
2006-10-13 15:45:00,81.93,82.02,81.92,81.99,154100.0,58.873,58.9377,58.8658,58.9161,154100.0
2006-10-13 15:50:00,81.99,82.2,81.97,82.18,162900.0,58.9161,59.067,58.9017,59.0526,162900.0
2006-10-13 15:55:00,82.18,82.46,82.17,82.38,270800.0,59.0526,59.2539,59.0455,59.1964,270800.0
2006-10-16 09:30:00,82.39,82.39,81.81,82.08,72600.0,59.2036,59.2036,58.7868,58.9808,72600.0
2006-10-16 09:35:00,82.08,82.81,82.08,82.74,48500.0,58.9808,59.5054,58.9808,59.4551,48500.0
2006-10-16 09:40:00,82.73,82.85,82.56,82.57,39700.0,59.4479,59.5341,59.3257,59.3329,39700.0
2006-10-16 09:45:00,82.57,82.71,82.51,82.56,17400.0,59.3329,59.4335,59.2898,59.3257,17400.0
2006-10-16 09:50:00,82.58,82.75,82.55,82.7,26400.0,59.3401,59.4622,59.3185,59.4263,26400.0
2006-10-16 09:55:00,82.7,82.74,82.64,82.64,14700.0,59.4263,59.4551,59.3832,59.3832,14700.0
2006-10-16 10:00:00,82.65,82.72,82.6,82.62,30200.0,59.3904,59.4407,59.3545,59.3688,30200.0
2006-10-16 10:05:00,82.62,82.63,82.58,82.62,33600.0,59.3688,59.376,59.3401,59.3688,33600.0
2006-10-16 10:10:00,82.62,82.63,82.5,82.52,21300.0,59.3688,59.376,59.2826,59.297,21300.0
2006-10-16 10:15:00,82.54,82.56,82.49,82.52,15800.0,59.3113,59.3257,59.2754,59.297,15800.0
2006-10-16 10:20:00,82.52,82.7,82.52,82.6,46600.0,59.297,59.4263,59.297,59.3545,46600.0
2006-10-16 10:25:00,82.57,82.58,82.46,82.52,30800.0,59.3329,59.3401,59.2539,59.297,30800.0
2006-10-16 10:30:00,82.52,82.56,82.45,82.45,34900.0,59.297,59.3257,59.2467,59.2467,34900.0
2006-10-16 10:35:00,82.45,82.47,82.32,82.38,68600.0,59.2467,59.261,59.1533,59.1964,68600.0
2006-10-16 10:40:00,82.38,82.38,82.13,82.3,55000.0,59.1964,59.1964,59.0167,59.1389,55000.0
2006-10-16 10:45:00,82.31,82.36,82.19,82.35,49800.0,59.1461,59.182,59.0598,59.1748,49800.0
2006-10-16 10:50:00,82.35,82.52,82.35,82.47,18000.0,59.1748,59.297,59.1748,59.261,18000.0
2006-10-16 10:55:00,82.48,82.49,82.36,82.4,15500.0,59.2682,59.2754,59.182,59.2107,15500.0
2006-10-16 11:00:00,82.4,82.45,82.38,82.44,16300.0,59.2107,59.2467,59.1964,59.2395,16300.0
2006-10-16 11:05:00,82.44,82.5,82.43,82.44,17000.0,59.2395,59.2826,59.2323,59.2395,17000.0
2006-10-16 11:10:00,82.43,82.5,82.43,82.49,13200.0,59.2323,59.2826,59.2323,59.2754,13200.0
2006-10-16 11:15:00,82.49,82.54,82.45,82.48,37900.0,59.2754,59.3113,59.2467,59.2682,37900.0
2006-10-16 11:20:00,82.48,82.49,82.32,82.32,29900.0,59.2682,59.2754,59.1533,59.1533,29900.0
2006-10-16 11:25:00,82.32,82.39,82.3,82.39,23300.0,59.1533,59.2036,59.1389,59.2036,23300.0
2006-10-16 11:30:00,82.39,82.5,82.36,82.5,16100.0,59.2036,59.2826,59.182,59.2826,16100.0
2006-10-16 11:35:00,82.5,82.54,82.49,82.54,12500.0,59.2826,59.3113,59.2754,59.3113,12500.0
2006-10-16 11:40:00,82.54,82.54,82.47,82.49,20300.0,59.3113,59.3113,59.261,59.2754,20300.0
2006-10-16 11:45:00,82.49,82.49,82.45,82.45,16700.0,59.2754,59.2754,59.2467,59.2467,16700.0
2006-10-16 11:50:00,82.45,82.45,82.4,82.43,14600.0,59.2467,59.2467,59.2107,59.2323,14600.0
2006-10-16 11:55:00,82.41,82.53,82.4,82.52,16100.0,59.2179,59.3042,59.2107,59.297,16100.0
2006-10-16 12:00:00,82.52,82.6,82.49,82.51,26600.0,59.297,59.3545,59.2754,59.2898,26600.0
2006-10-16 12:05:00,82.51,82.57,82.51,82.55,16100.0,59.2898,59.3329,59.2898,59.3185,16100.0
2006-10-16 12:10:00,82.55,82.55,82.45,82.5,27300.0,59.3185,59.3185,59.2467,59.2826,27300.0
2006-10-16 12:15:00,82.5,82.54,82.46,82.49,33100.0,59.2826,59.3113,59.2539,59.2754,33100.0
2006-10-16 12:20:00,82.48,82.52,82.46,82.52,24300.0,59.2682,59.297,59.2539,59.297,24300.0
2006-10-16 12:25:00,82.51,82.52,82.48,82.48,16600.0,59.2898,59.297,59.2682,59.2682,16600.0
2006-10-16 12:30:00,82.49,82.5,82.47,82.5,22200.0,59.2754,59.2826,59.261,59.2826,22200.0
2006-10-16 12:35:00,82.5,82.55,82.5,82.53,24700.0,59.2826,59.3185,59.2826,59.3042,24700.0
2006-10-16 12:40:00,82.55,82.56,82.53,82.54,19400.0,59.3185,59.3257,59.3042,59.3113,19400.0
2006-10-16 12:45:00,82.54,82.54,82.43,82.44,20100.0,59.3113,59.3113,59.2323,59.2395,20100.0
2006-10-16 12:50:00,82.45,82.52,82.44,82.51,18800.0,59.2467,59.297,59.2395,59.2898,18800.0
2006-10-16 12:55:00,82.51,82.58,82.51,82.58,16200.0,59.2898,59.3401,59.2898,59.3401,16200.0
2006-10-16 13:00:00,82.58,82.59,82.57,82.59,13600.0,59.3401,59.3473,59.3329,59.3473,13600.0
2006-10-16 13:05:00,82.59,82.59,82.52,82.53,11200.0,59.3473,59.3473,59.297,59.3042,11200.0
2006-10-16 13:10:00,82.53,82.53,82.48,82.53,12200.0,59.3042,59.3042,59.2682,59.3042,12200.0
2006-10-16 13:15:00,82.53,82.55,82.51,82.53,14400.0,59.3042,59.3185,59.2898,59.3042,14400.0
2006-10-16 13:20:00,82.54,82.55,82.48,82.49,21600.0,59.3113,59.3185,59.2682,59.2754,21600.0
2006-10-16 13:25:00,82.48,82.54,82.45,82.54,29900.0,59.2682,59.3113,59.2467,59.3113,29900.0
2006-10-16 13:30:00,82.54,82.6,82.54,82.6,17600.0,59.3113,59.3545,59.3113,59.3545,17600.0
2006-10-16 13:35:00,82.6,82.75,82.6,82.75,30200.0,59.3545,59.4622,59.3545,59.4622,30200.0
2006-10-16 13:40:00,82.75,82.79,82.62,82.63,41500.0,59.4622,59.491,59.3688,59.376,41500.0
2006-10-16 13:45:00,82.63,82.66,82.62,82.63,8000.0,59.376,59.3976,59.3688,59.376,8000.0
2006-10-16 13:50:00,82.64,82.66,81.64,82.65,10800.0,59.3832,59.3976,58.6646,59.3904,10800.0
2006-10-16 13:55:00,82.64,82.65,82.59,82.6,13700.0,59.3832,59.3904,59.3473,59.3545,13700.0
2006-10-16 14:00:00,82.59,82.6,82.56,82.57,17400.0,59.3473,59.3545,59.3257,59.3329,17400.0
2006-10-16 14:05:00,82.57,82.58,82.47,82.48,22300.0,59.3329,59.3401,59.261,59.2682,22300.0
2006-10-16 14:10:00,82.48,82.57,82.47,82.56,21000.0,59.2682,59.3329,59.261,59.3257,21000.0
2006-10-16 14:15:00,82.56,82.59,82.55,82.58,22700.0,59.3257,59.3473,59.3185,59.3401,22700.0
2006-10-16 14:20:00,82.59,82.64,82.59,82.62,12800.0,59.3473,59.3832,59.3473,59.3688,12800.0
2006-10-16 14:25:00,82.63,82.66,82.56,82.56,14800.0,59.376,59.3976,59.3257,59.3257,14800.0
2006-10-16 14:30:00,82.56,82.66,82.56,82.66,10900.0,59.3257,59.3976,59.3257,59.3976,10900.0
2006-10-16 14:35:00,82.66,82.67,82.55,82.55,17300.0,59.3976,59.4048,59.3185,59.3185,17300.0
2006-10-16 14:40:00,82.55,82.55,82.53,82.53,10100.0,59.3185,59.3185,59.3042,59.3042,10100.0
2006-10-16 14:45:00,82.54,82.56,82.53,82.54,20100.0,59.3113,59.3257,59.3042,59.3113,20100.0
2006-10-16 14:50:00,82.53,82.59,82.53,82.54,18600.0,59.3042,59.3473,59.3042,59.3113,18600.0
2006-10-16 14:55:00,82.55,82.56,82.48,82.5,32300.0,59.3185,59.3257,59.2682,59.2826,32300.0
2006-10-16 15:00:00,82.51,82.6,82.5,82.59,13200.0,59.2898,59.3545,59.2826,59.3473,13200.0
2006-10-16 15:05:00,82.6,82.6,82.48,82.5,20200.0,59.3545,59.3545,59.2682,59.2826,20200.0
2006-10-16 15:10:00,82.5,82.59,82.47,82.59,49900.0,59.2826,59.3473,59.261,59.3473,49900.0
2006-10-16 15:15:00,82.58,82.58,82.48,82.5,24500.0,59.3401,59.3401,59.2682,59.2826,24500.0
2006-10-16 15:20:00,82.5,82.52,82.47,82.51,57600.0,59.2826,59.297,59.261,59.2898,57600.0
2006-10-16 15:25:00,82.52,82.55,82.48,82.52,40100.0,59.297,59.3185,59.2682,59.297,40100.0
2006-10-16 15:30:00,82.52,82.53,82.47,82.51,23000.0,59.297,59.3042,59.261,59.2898,23000.0
2006-10-16 15:35:00,82.51,82.54,82.45,82.45,43400.0,59.2898,59.3113,59.2467,59.2467,43400.0
2006-10-16 15:40:00,82.46,82.53,82.42,82.53,31200.0,59.2539,59.3042,59.2251,59.3042,31200.0
2006-10-16 15:45:00,82.52,82.57,82.49,82.56,95900.0,59.297,59.3329,59.2754,59.3257,95900.0
2006-10-16 15:50:00,82.55,82.62,82.5,82.58,90000.0,59.3185,59.3688,59.2826,59.3401,90000.0
2006-10-16 15:55:00,82.61,82.64,82.52,82.52,76500.0,59.3616,59.3832,59.297,59.297,76500.0
2006-10-17 09:30:00,82.45,82.45,82.0,82.23,76800.0,59.2467,59.2467,58.9233,59.0886,76800.0
2006-10-17 09:35:00,82.18,82.2,82.0,82.0,34000.0,59.0526,59.067,58.9233,58.9233,34000.0
2006-10-17 09:40:00,82.0,82.12,81.9,81.95,51900.0,58.9233,59.0095,58.8514,58.8874,51900.0
2006-10-17 09:45:00,81.95,81.96,81.87,81.92,35200.0,58.8874,58.8946,58.8299,58.8658,35200.0
2006-10-17 09:50:00,81.92,82.15,81.88,82.12,48600.0,58.8658,59.0311,58.8371,59.0095,48600.0
2006-10-17 09:55:00,82.11,82.4,82.11,82.26,58400.0,59.0023,59.2107,59.0023,59.1101,58400.0
2006-10-17 10:00:00,82.22,82.32,82.22,82.22,24700.0,59.0814,59.1533,59.0814,59.0814,24700.0
2006-10-17 10:05:00,82.17,82.25,82.17,82.24,78400.0,59.0455,59.103,59.0455,59.0958,78400.0
2006-10-17 10:10:00,82.24,82.28,82.16,82.24,42800.0,59.0958,59.1245,59.0383,59.0958,42800.0
2006-10-17 10:15:00,82.2,82.27,82.2,82.23,30300.0,59.067,59.1173,59.067,59.0886,30300.0
2006-10-17 10:20:00,82.24,82.27,82.17,82.2,23400.0,59.0958,59.1173,59.0455,59.067,23400.0
2006-10-17 10:25:00,82.18,82.2,82.1,82.14,38900.0,59.0526,59.067,58.9952,59.0239,38900.0
2006-10-17 10:30:00,82.15,82.18,82.11,82.15,26000.0,59.0311,59.0526,59.0023,59.0311,26000.0
2006-10-17 10:35:00,82.16,82.24,82.13,82.22,19800.0,59.0383,59.0958,59.0167,59.0814,19800.0
2006-10-17 10:40:00,82.23,82.25,82.22,82.23,32300.0,59.0886,59.103,59.0814,59.0886,32300.0
2006-10-17 10:45:00,82.22,82.22,82.06,82.07,29300.0,59.0814,59.0814,58.9664,58.9736,29300.0
2006-10-17 10:50:00,82.07,82.07,81.99,82.03,23700.0,58.9736,58.9736,58.9161,58.9449,23700.0
2006-10-17 10:55:00,82.02,82.04,81.97,81.99,24200.0,58.9377,58.952,58.9017,58.9161,24200.0
2006-10-17 11:00:00,81.98,82.0,81.95,81.96,23300.0,58.9089,58.9233,58.8874,58.8946,23300.0
2006-10-17 11:05:00,81.98,81.98,81.87,81.88,32300.0,58.9089,58.9089,58.8299,58.8371,32300.0
2006-10-17 11:10:00,81.88,81.9,81.63,81.66,64500.0,58.8371,58.8514,58.6574,58.679,64500.0
2006-10-17 11:15:00,81.67,81.76,81.64,81.65,24000.0,58.6862,58.7508,58.6646,58.6718,24000.0
2006-10-17 11:20:00,81.64,81.66,81.58,81.62,34600.0,58.6646,58.679,58.6215,58.6502,34600.0
2006-10-17 11:25:00,81.63,81.7,81.5,81.55,69300.0,58.6574,58.7077,58.564,58.5999,69300.0
2006-10-17 11:30:00,81.56,81.64,81.5,81.6,48000.0,58.6071,58.6646,58.564,58.6359,48000.0
2006-10-17 11:35:00,81.6,81.66,81.5,81.57,55800.0,58.6359,58.679,58.564,58.6143,55800.0
2006-10-17 11:40:00,81.56,81.75,81.56,81.73,30700.0,58.6071,58.7437,58.6071,58.7293,30700.0
2006-10-17 11:45:00,81.76,81.82,81.75,81.8,13900.0,58.7508,58.794,58.7437,58.7796,13900.0
2006-10-17 11:50:00,81.78,81.8,81.76,81.76,10600.0,58.7652,58.7796,58.7508,58.7508,10600.0
2006-10-17 11:55:00,81.75,81.75,81.69,81.69,10800.0,58.7437,58.7437,58.7005,58.7005,10800.0
2006-10-17 12:00:00,81.71,81.76,81.7,81.74,37500.0,58.7149,58.7508,58.7077,58.7365,37500.0
2006-10-17 12:05:00,81.74,81.82,81.72,81.8,18700.0,58.7365,58.794,58.7221,58.7796,18700.0
2006-10-17 12:10:00,81.81,82.06,81.81,82.03,35900.0,58.7868,58.9664,58.7868,58.9449,35900.0
2006-10-17 12:15:00,82.05,82.1,82.02,82.09,23000.0,58.9592,58.9952,58.9377,58.988,23000.0
2006-10-17 12:20:00,82.09,82.12,82.04,82.12,14800.0,58.988,59.0095,58.952,59.0095,14800.0
2006-10-17 12:25:00,82.12,82.2,82.09,82.15,64400.0,59.0095,59.067,58.988,59.0311,64400.0
2006-10-17 12:30:00,82.15,82.16,82.05,82.07,14700.0,59.0311,59.0383,58.9592,58.9736,14700.0
2006-10-17 12:35:00,82.07,82.17,82.05,82.12,61100.0,58.9736,59.0455,58.9592,59.0095,61100.0
2006-10-17 12:40:00,82.14,82.16,82.0,82.06,22200.0,59.0239,59.0383,58.9233,58.9664,22200.0
2006-10-17 12:45:00,82.03,82.08,82.0,82.04,11400.0,58.9449,58.9808,58.9233,58.952,11400.0
2006-10-17 12:50:00,82.05,82.17,82.04,82.16,19300.0,58.9592,59.0455,58.952,59.0383,19300.0
2006-10-17 12:55:00,82.15,82.16,82.05,82.1,23700.0,59.0311,59.0383,58.9592,58.9952,23700.0
2006-10-17 13:00:00,82.08,82.19,82.04,82.19,22600.0,58.9808,59.0598,58.952,59.0598,22600.0
2006-10-17 13:05:00,82.18,82.19,82.04,82.11,25900.0,59.0526,59.0598,58.952,59.0023,25900.0
2006-10-17 13:10:00,82.11,82.16,82.04,82.11,21400.0,59.0023,59.0383,58.952,59.0023,21400.0
2006-10-17 13:15:00,82.13,82.14,81.93,81.93,54000.0,59.0167,59.0239,58.873,58.873,54000.0
2006-10-17 13:20:00,81.93,81.98,81.89,81.94,15000.0,58.873,58.9089,58.8443,58.8802,15000.0
2006-10-17 13:25:00,81.95,81.96,81.83,81.86,19700.0,58.8874,58.8946,58.8011,58.8227,19700.0
2006-10-17 13:30:00,81.86,81.93,81.86,81.92,8500.0,58.8227,58.873,58.8227,58.8658,8500.0
2006-10-17 13:35:00,81.93,82.07,81.93,81.95,42100.0,58.873,58.9736,58.873,58.8874,42100.0
2006-10-17 13:40:00,81.96,82.02,81.9,82.0,13000.0,58.8946,58.9377,58.8514,58.9233,13000.0
2006-10-17 13:45:00,82.0,82.05,81.98,81.99,23900.0,58.9233,58.9592,58.9089,58.9161,23900.0
2006-10-17 13:50:00,81.99,82.04,81.93,81.93,35600.0,58.9161,58.952,58.873,58.873,35600.0
2006-10-17 13:55:00,81.92,81.94,81.91,81.93,15700.0,58.8658,58.8802,58.8586,58.873,15700.0
2006-10-17 14:00:00,81.94,81.94,81.91,81.91,15700.0,58.8802,58.8802,58.8586,58.8586,15700.0
2006-10-17 14:05:00,81.94,81.94,81.85,81.85,14000.0,58.8802,58.8802,58.8155,58.8155,14000.0
2006-10-17 14:10:00,81.85,81.88,81.82,81.85,15700.0,58.8155,58.8371,58.794,58.8155,15700.0
2006-10-17 14:15:00,81.86,81.88,81.86,81.87,8700.0,58.8227,58.8371,58.8227,58.8299,8700.0
2006-10-17 14:20:00,81.88,81.9,81.83,81.86,15800.0,58.8371,58.8514,58.8011,58.8227,15800.0
2006-10-17 14:25:00,81.86,81.87,81.76,81.77,22400.0,58.8227,58.8299,58.7508,58.758,22400.0
2006-10-17 14:30:00,81.76,81.85,81.76,81.84,10600.0,58.7508,58.8155,58.7508,58.8083,10600.0
2006-10-17 14:35:00,81.85,81.88,81.83,81.85,15000.0,58.8155,58.8371,58.8011,58.8155,15000.0
2006-10-17 14:40:00,81.85,81.88,81.78,81.88,13600.0,58.8155,58.8371,58.7652,58.8371,13600.0
2006-10-17 14:45:00,81.89,81.93,81.84,81.86,17400.0,58.8443,58.873,58.8083,58.8227,17400.0
2006-10-17 14:50:00,81.87,81.93,81.86,81.9,29100.0,58.8299,58.873,58.8227,58.8514,29100.0
2006-10-17 14:55:00,81.9,81.94,81.89,81.94,38800.0,58.8514,58.8802,58.8443,58.8802,38800.0
2006-10-17 15:00:00,81.93,82.14,81.93,82.14,46300.0,58.873,59.0239,58.873,59.0239,46300.0
2006-10-17 15:05:00,82.14,82.16,82.07,82.08,33000.0,59.0239,59.0383,58.9736,58.9808,33000.0
2006-10-17 15:10:00,82.08,82.12,82.04,82.04,51300.0,58.9808,59.0095,58.952,58.952,51300.0
2006-10-17 15:15:00,82.04,82.06,82.0,82.03,49700.0,58.952,58.9664,58.9233,58.9449,49700.0
2006-10-17 15:20:00,82.02,82.12,81.99,82.12,48200.0,58.9377,59.0095,58.9161,59.0095,48200.0
2006-10-17 15:25:00,82.12,82.22,82.1,82.16,109200.0,59.0095,59.0814,58.9952,59.0383,109200.0
2006-10-17 15:30:00,82.16,82.21,82.1,82.11,52200.0,59.0383,59.0742,58.9952,59.0023,52200.0
2006-10-17 15:35:00,82.11,82.19,82.09,82.17,37500.0,59.0023,59.0598,58.988,59.0455,37500.0
2006-10-17 15:40:00,82.17,82.25,82.16,82.23,74500.0,59.0455,59.103,59.0383,59.0886,74500.0
2006-10-17 15:45:00,82.23,82.23,82.16,82.16,54700.0,59.0886,59.0886,59.0383,59.0383,54700.0
2006-10-17 15:50:00,82.17,82.23,82.14,82.22,60900.0,59.0455,59.0886,59.0239,59.0814,60900.0
2006-10-17 15:55:00,82.21,82.31,82.19,82.28,89500.0,59.0742,59.1461,59.0598,59.1245,89500.0
2006-10-18 09:30:00,82.52,82.85,82.45,82.8,132100.0,59.297,59.5341,59.2467,59.4982,132100.0
2006-10-18 09:35:00,82.76,82.87,82.68,82.8,69400.0,59.4694,59.5485,59.4119,59.4982,69400.0
2006-10-18 09:40:00,82.8,83.46,82.8,83.38,141800.0,59.4982,59.9724,59.4982,59.9149,141800.0
2006-10-18 09:45:00,83.39,83.39,82.8,82.8,75000.0,59.9221,59.9221,59.4982,59.4982,75000.0
2006-10-18 09:50:00,82.83,82.91,82.76,82.78,47600.0,59.5197,59.5772,59.4694,59.4838,47600.0
2006-10-18 09:55:00,82.8,82.84,82.68,82.73,83400.0,59.4982,59.5269,59.4119,59.4479,83400.0
2006-10-18 10:00:00,82.75,82.79,82.52,82.59,79400.0,59.4622,59.491,59.297,59.3473,79400.0
2006-10-18 10:05:00,82.59,82.65,82.4,82.5,72700.0,59.3473,59.3904,59.2107,59.2826,72700.0
2006-10-18 10:10:00,82.5,82.62,82.31,82.62,88000.0,59.2826,59.3688,59.1461,59.3688,88000.0
2006-10-18 10:15:00,82.62,82.63,82.3,82.3,62900.0,59.3688,59.376,59.1389,59.1389,62900.0
2006-10-18 10:20:00,82.31,82.32,81.95,81.95,106000.0,59.1461,59.1533,58.8874,58.8874,106000.0
2006-10-18 10:25:00,81.97,82.4,81.97,82.4,45400.0,58.9017,59.2107,58.9017,59.2107,45400.0
2006-10-18 10:30:00,82.42,82.42,82.15,82.2,38100.0,59.2251,59.2251,59.0311,59.067,38100.0
2006-10-18 10:35:00,82.2,82.4,82.19,82.39,40700.0,59.067,59.2107,59.0598,59.2036,40700.0
2006-10-18 10:40:00,82.39,82.41,82.19,82.22,32800.0,59.2036,59.2179,59.0598,59.0814,32800.0
2006-10-18 10:45:00,82.21,82.42,82.11,82.42,33700.0,59.0742,59.2251,59.0023,59.2251,33700.0
2006-10-18 10:50:00,82.43,82.6,82.41,82.45,47900.0,59.2323,59.3545,59.2179,59.2467,47900.0
2006-10-18 10:55:00,82.45,82.75,82.42,82.75,32500.0,59.2467,59.4622,59.2251,59.4622,32500.0
2006-10-18 11:00:00,82.76,82.81,82.69,82.75,48300.0,59.4694,59.5054,59.4191,59.4622,48300.0
2006-10-18 11:05:00,82.75,82.75,82.48,82.49,35000.0,59.4622,59.4622,59.2682,59.2754,35000.0
2006-10-18 11:10:00,82.49,82.64,82.49,82.59,33000.0,59.2754,59.3832,59.2754,59.3473,33000.0
2006-10-18 11:15:00,82.59,82.67,82.55,82.55,28500.0,59.3473,59.4048,59.3185,59.3185,28500.0
2006-10-18 11:20:00,82.55,82.85,82.55,82.8,37800.0,59.3185,59.5341,59.3185,59.4982,37800.0
2006-10-18 11:25:00,82.79,82.81,82.5,82.53,31400.0,59.491,59.5054,59.2826,59.3042,31400.0
2006-10-18 11:30:00,82.56,82.62,82.41,82.41,27100.0,59.3257,59.3688,59.2179,59.2179,27100.0
2006-10-18 11:35:00,82.41,82.43,82.25,82.25,38100.0,59.2179,59.2323,59.103,59.103,38100.0
2006-10-18 11:40:00,82.28,82.53,82.27,82.53,31800.0,59.1245,59.3042,59.1173,59.3042,31800.0
2006-10-18 11:45:00,82.54,82.74,82.53,82.66,35100.0,59.3113,59.4551,59.3042,59.3976,35100.0
2006-10-18 11:50:00,82.66,82.69,82.47,82.47,26400.0,59.3976,59.4191,59.261,59.261,26400.0
2006-10-18 11:55:00,82.47,82.54,82.38,82.45,23600.0,59.261,59.3113,59.1964,59.2467,23600.0
2006-10-18 12:00:00,82.45,82.46,82.39,82.42,13800.0,59.2467,59.2539,59.2036,59.2251,13800.0
2006-10-18 12:05:00,82.42,82.56,82.41,82.52,20900.0,59.2251,59.3257,59.2179,59.297,20900.0
2006-10-18 12:10:00,82.52,82.55,82.45,82.52,22000.0,59.297,59.3185,59.2467,59.297,22000.0
2006-10-18 12:15:00,82.52,82.54,82.42,82.42,21600.0,59.297,59.3113,59.2251,59.2251,21600.0
2006-10-18 12:20:00,82.42,82.45,82.37,82.4,23200.0,59.2251,59.2467,59.1892,59.2107,23200.0
2006-10-18 12:25:00,82.4,82.43,82.29,82.43,16000.0,59.2107,59.2323,59.1317,59.2323,16000.0
2006-10-18 12:30:00,82.43,82.48,82.41,82.46,19000.0,59.2323,59.2682,59.2179,59.2539,19000.0
2006-10-18 12:35:00,82.46,82.54,82.43,82.54,39900.0,59.2539,59.3113,59.2323,59.3113,39900.0
2006-10-18 12:40:00,82.54,82.55,82.43,82.45,23100.0,59.3113,59.3185,59.2323,59.2467,23100.0
2006-10-18 12:45:00,82.46,82.56,82.46,82.52,18800.0,59.2539,59.3257,59.2539,59.297,18800.0
2006-10-18 12:50:00,82.52,82.52,82.45,82.46,41000.0,59.297,59.297,59.2467,59.2539,41000.0
2006-10-18 12:55:00,82.45,82.53,82.45,82.48,22200.0,59.2467,59.3042,59.2467,59.2682,22200.0
2006-10-18 13:00:00,82.48,82.48,82.45,82.45,22200.0,59.2682,59.2682,59.2467,59.2467,22200.0
2006-10-18 13:05:00,82.45,82.45,82.24,82.26,47800.0,59.2467,59.2467,59.0958,59.1101,47800.0
2006-10-18 13:10:00,82.24,82.36,82.22,82.36,21000.0,59.0958,59.182,59.0814,59.182,21000.0
2006-10-18 13:15:00,82.33,82.34,82.18,82.18,20700.0,59.1604,59.1676,59.0526,59.0526,20700.0
2006-10-18 13:20:00,82.18,82.18,82.02,82.04,32700.0,59.0526,59.0526,58.9377,58.952,32700.0
2006-10-18 13:25:00,82.03,82.08,82.02,82.07,43700.0,58.9449,58.9808,58.9377,58.9736,43700.0
2006-10-18 13:30:00,82.05,82.1,82.05,82.09,22100.0,58.9592,58.9952,58.9592,58.988,22100.0
2006-10-18 13:35:00,82.1,82.18,82.09,82.15,27600.0,58.9952,59.0526,58.988,59.0311,27600.0
2006-10-18 13:40:00,82.15,82.17,82.1,82.14,24600.0,59.0311,59.0455,58.9952,59.0239,24600.0
2006-10-18 13:45:00,82.15,82.17,82.1,82.11,18500.0,59.0311,59.0455,58.9952,59.0023,18500.0
2006-10-18 13:50:00,82.11,82.14,82.07,82.12,29200.0,59.0023,59.0239,58.9736,59.0095,29200.0
2006-10-18 13:55:00,82.12,82.36,82.11,82.36,31700.0,59.0095,59.182,59.0023,59.182,31700.0
2006-10-18 14:00:00,82.34,82.41,82.25,82.35,26700.0,59.1676,59.2179,59.103,59.1748,26700.0
2006-10-18 14:05:00,82.35,82.42,82.32,82.41,33900.0,59.1748,59.2251,59.1533,59.2179,33900.0
2006-10-18 14:10:00,82.43,82.43,82.31,82.37,30600.0,59.2323,59.2323,59.1461,59.1892,30600.0
2006-10-18 14:15:00,82.38,82.51,82.38,82.46,42800.0,59.1964,59.2898,59.1964,59.2539,42800.0
2006-10-18 14:20:00,82.46,82.78,82.44,82.72,60500.0,59.2539,59.4838,59.2395,59.4407,60500.0
2006-10-18 14:25:00,82.75,82.8,82.65,82.66,45100.0,59.4622,59.4982,59.3904,59.3976,45100.0
2006-10-18 14:30:00,82.65,82.66,82.58,82.63,24400.0,59.3904,59.3976,59.3401,59.376,24400.0
2006-10-18 14:35:00,82.63,82.64,82.58,82.6,33800.0,59.376,59.3832,59.3401,59.3545,33800.0
2006-10-18 14:40:00,82.58,82.72,82.58,82.67,32200.0,59.3401,59.4407,59.3401,59.4048,32200.0
2006-10-18 14:45:00,82.67,82.73,82.6,82.65,33200.0,59.4048,59.4479,59.3545,59.3904,33200.0
2006-10-18 14:50:00,82.65,82.66,82.52,82.52,44900.0,59.3904,59.3976,59.297,59.297,44900.0
2006-10-18 14:55:00,82.53,82.61,82.53,82.59,27500.0,59.3042,59.3616,59.3042,59.3473,27500.0
2006-10-18 15:00:00,82.59,82.61,82.5,82.58,33400.0,59.3473,59.3616,59.2826,59.3401,33400.0
2006-10-18 15:05:00,82.58,82.59,82.45,82.47,43000.0,59.3401,59.3473,59.2467,59.261,43000.0
2006-10-18 15:10:00,82.47,82.62,82.46,82.5,59400.0,59.261,59.3688,59.2539,59.2826,59400.0
2006-10-18 15:15:00,82.51,82.59,82.45,82.46,130100.0,59.2898,59.3473,59.2467,59.2539,130100.0
2006-10-18 15:20:00,82.45,82.52,82.37,82.38,42100.0,59.2467,59.297,59.1892,59.1964,42100.0
2006-10-18 15:25:00,82.38,82.54,82.36,82.43,38800.0,59.1964,59.3113,59.182,59.2323,38800.0
2006-10-18 15:30:00,82.42,82.63,82.41,82.63,36600.0,59.2251,59.376,59.2179,59.376,36600.0
2006-10-18 15:35:00,82.63,82.65,82.56,82.6,38500.0,59.376,59.3904,59.3257,59.3545,38500.0
2006-10-18 15:40:00,82.61,82.67,82.52,82.54,43700.0,59.3616,59.4048,59.297,59.3113,43700.0
2006-10-18 15:45:00,82.53,82.67,82.5,82.63,36000.0,59.3042,59.4048,59.2826,59.376,36000.0
2006-10-18 15:50:00,82.63,82.64,82.51,82.57,41200.0,59.376,59.3832,59.2898,59.3329,41200.0
2006-10-18 15:55:00,82.57,82.74,82.57,82.71,112400.0,59.3329,59.4551,59.3329,59.4335,112400.0
2006-10-19 09:30:00,82.74,82.79,82.52,82.54,82200.0,59.4551,59.491,59.297,59.3113,82200.0
2006-10-19 09:35:00,82.53,82.54,82.28,82.37,31100.0,59.3042,59.3113,59.1245,59.1892,31100.0
2006-10-19 09:40:00,82.36,82.36,82.08,82.17,46800.0,59.182,59.182,58.9808,59.0455,46800.0
2006-10-19 09:45:00,82.16,82.28,82.1,82.18,42500.0,59.0383,59.1245,58.9952,59.0526,42500.0
2006-10-19 09:50:00,82.18,82.36,82.18,82.3,78800.0,59.0526,59.182,59.0526,59.1389,78800.0
2006-10-19 09:55:00,82.3,82.52,82.27,82.52,32900.0,59.1389,59.297,59.1173,59.297,32900.0
2006-10-19 10:00:00,82.51,82.64,82.45,82.6,31100.0,59.2898,59.3832,59.2467,59.3545,31100.0
2006-10-19 10:05:00,82.57,82.58,82.45,82.47,39100.0,59.3329,59.3401,59.2467,59.261,39100.0
2006-10-19 10:10:00,82.49,82.68,82.49,82.63,36200.0,59.2754,59.4119,59.2754,59.376,36200.0
2006-10-19 10:15:00,82.63,82.81,82.6,82.7,32800.0,59.376,59.5054,59.3545,59.4263,32800.0
2006-10-19 10:20:00,82.69,82.96,82.69,82.84,59400.0,59.4191,59.6131,59.4191,59.5269,59400.0
2006-10-19 10:25:00,82.82,82.9,82.75,82.79,23200.0,59.5125,59.57,59.4622,59.491,23200.0
2006-10-19 10:30:00,82.77,82.84,82.6,82.6,48200.0,59.4766,59.5269,59.3545,59.3545,48200.0
2006-10-19 10:35:00,82.6,82.65,82.51,82.51,22900.0,59.3545,59.3904,59.2898,59.2898,22900.0
2006-10-19 10:40:00,82.52,82.65,82.52,82.62,13900.0,59.297,59.3904,59.297,59.3688,13900.0
2006-10-19 10:45:00,82.62,82.64,82.51,82.6,35300.0,59.3688,59.3832,59.2898,59.3545,35300.0
2006-10-19 10:50:00,82.6,82.72,82.6,82.71,20600.0,59.3545,59.4407,59.3545,59.4335,20600.0
2006-10-19 10:55:00,82.7,82.7,82.51,82.52,24900.0,59.4263,59.4263,59.2898,59.297,24900.0
2006-10-19 11:00:00,82.51,82.56,82.37,82.41,19300.0,59.2898,59.3257,59.1892,59.2179,19300.0
2006-10-19 11:05:00,82.36,82.4,82.29,82.33,8700.0,59.182,59.2107,59.1317,59.1604,8700.0
2006-10-19 11:10:00,82.32,82.43,82.3,82.33,38800.0,59.1533,59.2323,59.1389,59.1604,38800.0
2006-10-19 11:15:00,82.33,82.44,82.33,82.4,26600.0,59.1604,59.2395,59.1604,59.2107,26600.0
2006-10-19 11:20:00,82.4,82.54,82.4,82.54,7400.0,59.2107,59.3113,59.2107,59.3113,7400.0
2006-10-19 11:25:00,82.54,82.57,82.47,82.5,21000.0,59.3113,59.3329,59.261,59.2826,21000.0
2006-10-19 11:30:00,82.49,82.49,82.28,82.36,25700.0,59.2754,59.2754,59.1245,59.182,25700.0
2006-10-19 11:35:00,82.36,82.54,82.36,82.52,16600.0,59.182,59.3113,59.182,59.297,16600.0
2006-10-19 11:40:00,82.5,82.56,82.38,82.54,21300.0,59.2826,59.3257,59.1964,59.3113,21300.0
2006-10-19 11:45:00,82.56,82.57,82.41,82.41,19500.0,59.3257,59.3329,59.2179,59.2179,19500.0
2006-10-19 11:50:00,82.4,82.54,82.4,82.51,28600.0,59.2107,59.3113,59.2107,59.2898,28600.0
2006-10-19 11:55:00,82.5,82.5,82.39,82.4,22500.0,59.2826,59.2826,59.2036,59.2107,22500.0
2006-10-19 12:00:00,82.4,82.4,82.15,82.27,42100.0,59.2107,59.2107,59.0311,59.1173,42100.0
2006-10-19 12:05:00,82.28,82.38,82.22,82.38,16400.0,59.1245,59.1964,59.0814,59.1964,16400.0
2006-10-19 12:10:00,82.39,82.44,82.32,82.32,10700.0,59.2036,59.2395,59.1533,59.1533,10700.0
2006-10-19 12:15:00,82.32,82.32,82.05,82.09,34200.0,59.1533,59.1533,58.9592,58.988,34200.0
2006-10-19 12:20:00,82.08,82.09,82.01,82.01,18400.0,58.9808,58.988,58.9305,58.9305,18400.0
2006-10-19 12:25:00,82.0,82.02,81.94,81.95,26700.0,58.9233,58.9377,58.8802,58.8874,26700.0
2006-10-19 12:30:00,81.95,81.97,81.82,81.97,25700.0,58.8874,58.9017,58.794,58.9017,25700.0
2006-10-19 12:35:00,81.97,82.04,81.97,81.99,13200.0,58.9017,58.952,58.9017,58.9161,13200.0
2006-10-19 12:40:00,81.99,82.02,81.86,81.93,23100.0,58.9161,58.9377,58.8227,58.873,23100.0
2006-10-19 12:45:00,81.93,82.01,81.85,81.91,39200.0,58.873,58.9305,58.8155,58.8586,39200.0
2006-10-19 12:50:00,81.92,81.93,81.77,81.85,28200.0,58.8658,58.873,58.758,58.8155,28200.0
2006-10-19 12:55:00,81.85,81.95,81.85,81.95,11700.0,58.8155,58.8874,58.8155,58.8874,11700.0
2006-10-19 13:00:00,81.94,82.04,81.94,81.97,10400.0,58.8802,58.952,58.8802,58.9017,10400.0
2006-10-19 13:05:00,81.95,81.99,81.8,81.99,31900.0,58.8874,58.9161,58.7796,58.9161,31900.0
2006-10-19 13:10:00,82.0,82.16,82.0,82.13,18500.0,58.9233,59.0383,58.9233,59.0167,18500.0
2006-10-19 13:15:00,82.14,82.36,82.13,82.36,31100.0,59.0239,59.182,59.0167,59.182,31100.0
2006-10-19 13:20:00,82.36,82.39,82.33,82.37,19600.0,59.182,59.2036,59.1604,59.1892,19600.0
2006-10-19 13:25:00,82.36,82.45,82.35,82.42,23700.0,59.182,59.2467,59.1748,59.2251,23700.0
2006-10-19 13:30:00,82.42,82.43,82.25,82.3,66400.0,59.2251,59.2323,59.103,59.1389,66400.0
2006-10-19 13:35:00,82.32,82.35,82.27,82.27,13200.0,59.1533,59.1748,59.1173,59.1173,13200.0
2006-10-19 13:40:00,82.26,82.27,82.16,82.22,25400.0,59.1101,59.1173,59.0383,59.0814,25400.0
2006-10-19 13:45:00,82.23,82.27,82.22,82.25,15900.0,59.0886,59.1173,59.0814,59.103,15900.0
2006-10-19 13:50:00,82.25,82.29,82.22,82.22,12600.0,59.103,59.1317,59.0814,59.0814,12600.0
2006-10-19 13:55:00,82.2,82.23,82.19,82.23,6700.0,59.067,59.0886,59.0598,59.0886,6700.0
2006-10-19 14:00:00,82.23,82.27,82.23,82.25,9200.0,59.0886,59.1173,59.0886,59.103,9200.0
2006-10-19 14:05:00,82.24,82.25,82.11,82.12,16500.0,59.0958,59.103,59.0023,59.0095,16500.0
2006-10-19 14:10:00,82.12,82.18,82.1,82.12,8600.0,59.0095,59.0526,58.9952,59.0095,8600.0
2006-10-19 14:15:00,82.13,82.14,82.02,82.02,16300.0,59.0167,59.0239,58.9377,58.9377,16300.0
2006-10-19 14:20:00,82.01,82.03,81.96,81.96,30800.0,58.9305,58.9449,58.8946,58.8946,30800.0
2006-10-19 14:25:00,81.95,82.02,81.92,82.0,21800.0,58.8874,58.9377,58.8658,58.9233,21800.0
2006-10-19 14:30:00,82.02,82.16,82.02,82.05,36200.0,58.9377,59.0383,58.9377,58.9592,36200.0
2006-10-19 14:35:00,82.04,82.17,82.03,82.17,9300.0,58.952,59.0455,58.9449,59.0455,9300.0
2006-10-19 14:40:00,82.19,82.19,82.05,82.07,19100.0,59.0598,59.0598,58.9592,58.9736,19100.0
2006-10-19 14:45:00,82.08,82.09,82.0,82.09,26600.0,58.9808,58.988,58.9233,58.988,26600.0
2006-10-19 14:50:00,82.09,82.19,82.09,82.18,16200.0,58.988,59.0598,58.988,59.0526,16200.0
2006-10-19 14:55:00,82.17,82.29,82.17,82.25,13700.0,59.0455,59.1317,59.0455,59.103,13700.0
2006-10-19 15:00:00,82.23,82.27,82.21,82.21,25000.0,59.0886,59.1173,59.0742,59.0742,25000.0
2006-10-19 15:05:00,82.2,82.25,82.18,82.25,10700.0,59.067,59.103,59.0526,59.103,10700.0
2006-10-19 15:10:00,82.25,82.26,82.1,82.1,24300.0,59.103,59.1101,58.9952,58.9952,24300.0
2006-10-19 15:15:00,82.1,82.12,82.0,82.0,31100.0,58.9952,59.0095,58.9233,58.9233,31100.0
2006-10-19 15:20:00,82.0,82.19,82.0,82.15,19600.0,58.9233,59.0598,58.9233,59.0311,19600.0
2006-10-19 15:25:00,82.16,82.2,82.14,82.2,12700.0,59.0383,59.067,59.0239,59.067,12700.0
2006-10-19 15:30:00,82.2,82.32,82.2,82.32,31900.0,59.067,59.1533,59.067,59.1533,31900.0
2006-10-19 15:35:00,82.3,82.36,82.27,82.36,24600.0,59.1389,59.182,59.1173,59.182,24600.0
2006-10-19 15:40:00,82.35,82.35,82.26,82.26,18700.0,59.1748,59.1748,59.1101,59.1101,18700.0
2006-10-19 15:45:00,82.27,82.37,82.26,82.29,31900.0,59.1173,59.1892,59.1101,59.1317,31900.0
2006-10-19 15:50:00,82.28,82.33,82.21,82.31,37100.0,59.1245,59.1604,59.0742,59.1461,37100.0
2006-10-19 15:55:00,82.3,82.4,82.26,82.37,42900.0,59.1389,59.2107,59.1101,59.1892,42900.0
2006-10-20 09:30:00,82.9,82.9,82.5,82.7,545100.0,59.57,59.57,59.2826,59.4263,545100.0
2006-10-20 09:35:00,82.6,82.7,82.16,82.4,49900.0,59.3545,59.4263,59.0383,59.2107,49900.0
2006-10-20 09:40:00,82.53,82.55,82.03,82.17,52600.0,59.3042,59.3185,58.9449,59.0455,52600.0
2006-10-20 09:45:00,82.18,82.24,82.06,82.19,29200.0,59.0526,59.0958,58.9664,59.0598,29200.0
2006-10-20 09:50:00,82.2,82.29,82.06,82.29,21900.0,59.067,59.1317,58.9664,59.1317,21900.0
2006-10-20 09:55:00,82.29,82.44,82.0,82.41,104400.0,59.1317,59.2395,58.9233,59.2179,104400.0
2006-10-20 10:00:00,82.45,82.72,82.44,82.67,25200.0,59.2467,59.4407,59.2395,59.4048,25200.0
2006-10-20 10:05:00,82.67,82.67,82.39,82.42,32400.0,59.4048,59.4048,59.2036,59.2251,32400.0
2006-10-20 10:10:00,82.42,82.43,82.2,82.33,34300.0,59.2251,59.2323,59.067,59.1604,34300.0
2006-10-20 10:15:00,82.33,82.5,82.33,82.49,37000.0,59.1604,59.2826,59.1604,59.2754,37000.0
2006-10-20 10:20:00,82.49,82.6,82.35,82.57,58700.0,59.2754,59.3545,59.1748,59.3329,58700.0
2006-10-20 10:25:00,82.57,82.58,82.47,82.56,49900.0,59.3329,59.3401,59.261,59.3257,49900.0
2006-10-20 10:30:00,82.53,82.53,82.11,82.16,65600.0,59.3042,59.3042,59.0023,59.0383,65600.0
2006-10-20 10:35:00,82.16,82.36,82.13,82.34,52700.0,59.0383,59.182,59.0167,59.1676,52700.0
2006-10-20 10:40:00,82.35,82.36,82.06,82.06,43900.0,59.1748,59.182,58.9664,58.9664,43900.0
2006-10-20 10:45:00,82.04,82.06,81.97,81.99,36300.0,58.952,58.9664,58.9017,58.9161,36300.0
2006-10-20 10:50:00,81.97,82.16,81.94,82.15,45000.0,58.9017,59.0383,58.8802,59.0311,45000.0
2006-10-20 10:55:00,82.14,82.2,82.1,82.19,42700.0,59.0239,59.067,58.9952,59.0598,42700.0
2006-10-20 11:00:00,82.19,82.39,82.19,82.29,35000.0,59.0598,59.2036,59.0598,59.1317,35000.0
2006-10-20 11:05:00,82.34,82.34,82.26,82.28,19200.0,59.1676,59.1676,59.1101,59.1245,19200.0
2006-10-20 11:10:00,82.28,82.32,82.16,82.16,23400.0,59.1245,59.1533,59.0383,59.0383,23400.0
2006-10-20 11:15:00,82.17,82.23,82.13,82.14,13800.0,59.0455,59.0886,59.0167,59.0239,13800.0
2006-10-20 11:20:00,82.14,82.2,82.14,82.18,18600.0,59.0239,59.067,59.0239,59.0526,18600.0
2006-10-20 11:25:00,82.18,82.2,82.14,82.16,24800.0,59.0526,59.067,59.0239,59.0383,24800.0
2006-10-20 11:30:00,82.16,82.32,82.16,82.26,29900.0,59.0383,59.1533,59.0383,59.1101,29900.0
2006-10-20 11:35:00,82.27,82.29,82.18,82.21,26800.0,59.1173,59.1317,59.0526,59.0742,26800.0
2006-10-20 11:40:00,82.22,82.22,82.09,82.09,19100.0,59.0814,59.0814,58.988,58.988,19100.0
2006-10-20 11:45:00,82.08,82.1,82.03,82.05,35400.0,58.9808,58.9952,58.9449,58.9592,35400.0
2006-10-20 11:50:00,82.04,82.06,82.0,82.01,29200.0,58.952,58.9664,58.9233,58.9305,29200.0
2006-10-20 11:55:00,82.01,82.05,81.99,82.0,21900.0,58.9305,58.9592,58.9161,58.9233,21900.0
2006-10-20 12:00:00,81.99,82.01,81.98,82.0,13100.0,58.9161,58.9305,58.9089,58.9233,13100.0
2006-10-20 12:05:00,82.0,82.02,81.95,81.95,15000.0,58.9233,58.9377,58.8874,58.8874,15000.0
2006-10-20 12:10:00,81.94,81.95,81.88,81.93,17100.0,58.8802,58.8874,58.8371,58.873,17100.0
2006-10-20 12:15:00,81.94,82.0,81.94,81.97,15500.0,58.8802,58.9233,58.8802,58.9017,15500.0
2006-10-20 12:20:00,81.98,82.0,81.97,82.0,12600.0,58.9089,58.9233,58.9017,58.9233,12600.0
2006-10-20 12:25:00,82.0,82.05,81.98,82.01,18400.0,58.9233,58.9592,58.9089,58.9305,18400.0
2006-10-20 12:30:00,82.01,82.03,81.96,81.96,21600.0,58.9305,58.9449,58.8946,58.8946,21600.0
2006-10-20 12:35:00,81.95,81.95,81.89,81.9,10900.0,58.8874,58.8874,58.8443,58.8514,10900.0
2006-10-20 12:40:00,81.92,82.02,81.92,81.93,23800.0,58.8658,58.9377,58.8658,58.873,23800.0
2006-10-20 12:45:00,81.95,81.99,81.91,81.98,11200.0,58.8874,58.9161,58.8586,58.9089,11200.0
2006-10-20 12:50:00,81.98,82.03,81.97,81.98,10500.0,58.9089,58.9449,58.9017,58.9089,10500.0
2006-10-20 12:55:00,81.98,82.01,81.96,82.01,31500.0,58.9089,58.9305,58.8946,58.9305,31500.0
2006-10-20 13:00:00,82.01,82.05,82.0,82.01,59400.0,58.9305,58.9592,58.9233,58.9305,59400.0
2006-10-20 13:05:00,82.02,82.02,81.96,82.0,8300.0,58.9377,58.9377,58.8946,58.9233,8300.0
2006-10-20 13:10:00,82.0,82.0,81.97,81.98,8600.0,58.9233,58.9233,58.9017,58.9089,8600.0
2006-10-20 13:15:00,81.97,82.0,81.97,81.97,12500.0,58.9017,58.9233,58.9017,58.9017,12500.0
2006-10-20 13:20:00,81.98,82.0,81.98,82.0,11300.0,58.9089,58.9233,58.9089,58.9233,11300.0
2006-10-20 13:25:00,81.99,82.0,81.97,81.97,6800.0,58.9161,58.9233,58.9017,58.9017,6800.0
2006-10-20 13:30:00,81.98,81.98,81.93,81.94,14200.0,58.9089,58.9089,58.873,58.8802,14200.0
2006-10-20 13:35:00,81.93,81.94,81.83,81.83,10700.0,58.873,58.8802,58.8011,58.8011,10700.0
2006-10-20 13:40:00,81.83,81.84,81.81,81.82,23800.0,58.8011,58.8083,58.7868,58.794,23800.0
2006-10-20 13:45:00,81.82,81.85,81.81,81.84,35700.0,58.794,58.8155,58.7868,58.8083,35700.0
2006-10-20 13:50:00,81.84,81.85,81.81,81.83,15700.0,58.8083,58.8155,58.7868,58.8011,15700.0
2006-10-20 13:55:00,81.85,81.85,81.81,81.81,12500.0,58.8155,58.8155,58.7868,58.7868,12500.0
2006-10-20 14:00:00,81.82,81.86,81.81,81.84,6900.0,58.794,58.8227,58.7868,58.8083,6900.0
2006-10-20 14:05:00,81.83,81.88,81.82,81.82,6200.0,58.8011,58.8371,58.794,58.794,6200.0
2006-10-20 14:10:00,81.83,81.85,81.82,81.84,17800.0,58.8011,58.8155,58.794,58.8083,17800.0
2006-10-20 14:15:00,81.84,81.95,81.84,81.91,21500.0,58.8083,58.8874,58.8083,58.8586,21500.0
2006-10-20 14:20:00,81.92,81.92,81.84,81.89,13800.0,58.8658,58.8658,58.8083,58.8443,13800.0
2006-10-20 14:25:00,81.87,81.9,81.83,81.88,7400.0,58.8299,58.8514,58.8011,58.8371,7400.0
2006-10-20 14:30:00,81.88,81.95,81.86,81.93,23200.0,58.8371,58.8874,58.8227,58.873,23200.0
2006-10-20 14:35:00,81.93,81.95,81.81,81.92,61400.0,58.873,58.8874,58.7868,58.8658,61400.0
2006-10-20 14:40:00,81.92,81.99,81.92,81.99,22800.0,58.8658,58.9161,58.8658,58.9161,22800.0
2006-10-20 14:45:00,81.99,82.0,81.97,82.0,18700.0,58.9161,58.9233,58.9017,58.9233,18700.0
2006-10-20 14:50:00,81.97,82.0,81.97,81.97,9800.0,58.9017,58.9233,58.9017,58.9017,9800.0
2006-10-20 14:55:00,81.96,81.97,81.85,81.85,6100.0,58.8946,58.9017,58.8155,58.8155,6100.0
2006-10-20 15:00:00,81.85,81.92,81.85,81.86,13200.0,58.8155,58.8658,58.8155,58.8227,13200.0
2006-10-20 15:05:00,81.86,81.92,81.83,81.9,18300.0,58.8227,58.8658,58.8011,58.8514,18300.0
2006-10-20 15:10:00,81.9,81.9,81.81,81.84,12700.0,58.8514,58.8514,58.7868,58.8083,12700.0
2006-10-20 15:15:00,81.84,81.88,81.78,81.78,29200.0,58.8083,58.8371,58.7652,58.7652,29200.0
2006-10-20 15:20:00,81.78,81.86,81.78,81.83,24900.0,58.7652,58.8227,58.7652,58.8011,24900.0
2006-10-20 15:25:00,81.83,81.88,81.82,81.86,13500.0,58.8011,58.8371,58.794,58.8227,13500.0
2006-10-20 15:30:00,81.85,81.88,81.85,81.87,13700.0,58.8155,58.8371,58.8155,58.8299,13700.0
2006-10-20 15:35:00,81.86,81.86,81.75,81.76,27000.0,58.8227,58.8227,58.7437,58.7508,27000.0
2006-10-20 15:40:00,81.75,81.95,81.75,81.87,53100.0,58.7437,58.8874,58.7437,58.8299,53100.0
2006-10-20 15:45:00,81.87,81.87,81.85,81.86,28200.0,58.8299,58.8299,58.8155,58.8227,28200.0
2006-10-20 15:50:00,81.85,82.0,81.85,81.94,60200.0,58.8155,58.9233,58.8155,58.8802,60200.0
2006-10-20 15:55:00,81.94,81.94,81.7,81.72,183500.0,58.8802,58.8802,58.7077,58.7221,183500.0
2006-10-23 09:30:00,81.73,81.74,81.5,81.5,73700.0,58.7293,58.7365,58.564,58.564,73700.0
2006-10-23 09:35:00,81.5,81.65,81.5,81.59,39200.0,58.564,58.6718,58.564,58.6287,39200.0
2006-10-23 09:40:00,81.59,81.81,81.5,81.51,35500.0,58.6287,58.7868,58.564,58.5712,35500.0
2006-10-23 09:45:00,81.51,82.0,81.5,81.91,77500.0,58.5712,58.9233,58.564,58.8586,77500.0
2006-10-23 09:50:00,81.9,82.36,81.78,82.36,82300.0,58.8514,59.182,58.7652,59.182,82300.0
2006-10-23 09:55:00,82.35,82.37,82.23,82.27,51700.0,59.1748,59.1892,59.0886,59.1173,51700.0
2006-10-23 10:00:00,82.27,82.31,82.21,82.23,46700.0,59.1173,59.1461,59.0742,59.0886,46700.0
2006-10-23 10:05:00,82.23,82.24,82.09,82.18,96200.0,59.0886,59.0958,58.988,59.0526,96200.0
2006-10-23 10:10:00,82.22,82.27,82.0,82.03,68800.0,59.0814,59.1173,58.9233,58.9449,68800.0
2006-10-23 10:15:00,82.03,82.06,81.96,81.99,41700.0,58.9449,58.9664,58.8946,58.9161,41700.0
2006-10-23 10:20:00,81.99,82.02,81.86,81.92,32000.0,58.9161,58.9377,58.8227,58.8658,32000.0
2006-10-23 10:25:00,81.91,82.0,81.89,81.94,46400.0,58.8586,58.9233,58.8443,58.8802,46400.0
2006-10-23 10:30:00,81.94,82.0,81.91,81.94,33100.0,58.8802,58.9233,58.8586,58.8802,33100.0
2006-10-23 10:35:00,81.93,82.07,81.92,82.06,48600.0,58.873,58.9736,58.8658,58.9664,48600.0
2006-10-23 10:40:00,82.06,82.11,82.0,82.11,41000.0,58.9664,59.0023,58.9233,59.0023,41000.0
2006-10-23 10:45:00,82.11,82.19,82.11,82.16,24600.0,59.0023,59.0598,59.0023,59.0383,24600.0
2006-10-23 10:50:00,82.17,82.19,82.05,82.05,29000.0,59.0455,59.0598,58.9592,58.9592,29000.0
2006-10-23 10:55:00,82.04,82.05,81.92,82.03,21700.0,58.952,58.9592,58.8658,58.9449,21700.0
2006-10-23 11:00:00,82.04,82.25,82.04,82.23,18900.0,58.952,59.103,58.952,59.0886,18900.0
2006-10-23 11:05:00,82.23,82.51,82.22,82.48,42100.0,59.0886,59.2898,59.0814,59.2682,42100.0
2006-10-23 11:10:00,82.48,82.6,82.48,82.58,44900.0,59.2682,59.3545,59.2682,59.3401,44900.0
2006-10-23 11:15:00,82.58,82.7,82.56,82.65,39900.0,59.3401,59.4263,59.3257,59.3904,39900.0
2006-10-23 11:20:00,82.65,82.66,82.31,82.32,44800.0,59.3904,59.3976,59.1461,59.1533,44800.0
2006-10-23 11:25:00,82.33,82.45,82.33,82.4,19700.0,59.1604,59.2467,59.1604,59.2107,19700.0
2006-10-23 11:30:00,82.43,82.45,82.25,82.29,30800.0,59.2323,59.2467,59.103,59.1317,30800.0
2006-10-23 11:35:00,82.28,82.38,82.24,82.38,12500.0,59.1245,59.1964,59.0958,59.1964,12500.0
2006-10-23 11:40:00,82.38,82.6,82.38,82.57,17000.0,59.1964,59.3545,59.1964,59.3329,17000.0
2006-10-23 11:45:00,82.58,82.58,82.46,82.47,23300.0,59.3401,59.3401,59.2539,59.261,23300.0
2006-10-23 11:50:00,82.47,82.59,82.42,82.45,31500.0,59.261,59.3473,59.2251,59.2467,31500.0
2006-10-23 11:55:00,82.44,82.55,82.44,82.54,29700.0,59.2395,59.3185,59.2395,59.3113,29700.0
2006-10-23 12:00:00,82.55,82.72,82.54,82.68,34800.0,59.3185,59.4407,59.3113,59.4119,34800.0
2006-10-23 12:05:00,82.68,82.8,82.66,82.8,33600.0,59.4119,59.4982,59.3976,59.4982,33600.0
2006-10-23 12:10:00,82.8,82.84,82.8,82.82,25100.0,59.4982,59.5269,59.4982,59.5125,25100.0
2006-10-23 12:15:00,82.83,82.83,82.74,82.75,34700.0,59.5197,59.5197,59.4551,59.4622,34700.0
2006-10-23 12:20:00,82.75,82.78,82.73,82.78,19200.0,59.4622,59.4838,59.4479,59.4838,19200.0
2006-10-23 12:25:00,82.78,82.84,82.77,82.82,21600.0,59.4838,59.5269,59.4766,59.5125,21600.0
2006-10-23 12:30:00,82.79,82.84,82.79,82.83,17400.0,59.491,59.5269,59.491,59.5197,17400.0
2006-10-23 12:35:00,82.82,82.83,82.75,82.75,23200.0,59.5125,59.5197,59.4622,59.4622,23200.0
2006-10-23 12:40:00,82.77,82.8,82.6,82.6,23600.0,59.4766,59.4982,59.3545,59.3545,23600.0
2006-10-23 12:45:00,82.6,82.63,82.49,82.5,24900.0,59.3545,59.376,59.2754,59.2826,24900.0
2006-10-23 12:50:00,82.47,82.66,82.46,82.52,21600.0,59.261,59.3976,59.2539,59.297,21600.0
2006-10-23 12:55:00,82.51,82.58,82.48,82.49,23900.0,59.2898,59.3401,59.2682,59.2754,23900.0
2006-10-23 13:00:00,82.5,82.54,82.44,82.54,26900.0,59.2826,59.3113,59.2395,59.3113,26900.0
2006-10-23 13:05:00,82.56,82.66,82.52,82.65,20100.0,59.3257,59.3976,59.297,59.3904,20100.0
2006-10-23 13:10:00,82.66,82.66,82.54,82.54,14900.0,59.3976,59.3976,59.3113,59.3113,14900.0
2006-10-23 13:15:00,82.54,82.65,82.53,82.65,12400.0,59.3113,59.3904,59.3042,59.3904,12400.0
2006-10-23 13:20:00,82.65,82.7,82.55,82.57,30300.0,59.3904,59.4263,59.3185,59.3329,30300.0
2006-10-23 13:25:00,82.56,82.66,82.55,82.66,14300.0,59.3257,59.3976,59.3185,59.3976,14300.0
2006-10-23 13:30:00,82.65,82.72,82.54,82.58,25700.0,59.3904,59.4407,59.3113,59.3401,25700.0
2006-10-23 13:35:00,82.58,82.63,82.5,82.51,23700.0,59.3401,59.376,59.2826,59.2898,23700.0
2006-10-23 13:40:00,82.51,82.51,82.42,82.48,31900.0,59.2898,59.2898,59.2251,59.2682,31900.0
2006-10-23 13:45:00,82.48,82.61,82.48,82.58,17800.0,59.2682,59.3616,59.2682,59.3401,17800.0
2006-10-23 13:50:00,82.57,82.67,82.49,82.61,33000.0,59.3329,59.4048,59.2754,59.3616,33000.0
2006-10-23 13:55:00,82.6,82.71,82.59,82.69,14300.0,59.3545,59.4335,59.3473,59.4191,14300.0
2006-10-23 14:00:00,82.71,82.75,82.63,82.68,19600.0,59.4335,59.4622,59.376,59.4119,19600.0
2006-10-23 14:05:00,82.63,82.69,82.58,82.58,16700.0,59.376,59.4191,59.3401,59.3401,16700.0
2006-10-23 14:10:00,82.58,82.65,82.58,82.59,17100.0,59.3401,59.3904,59.3401,59.3473,17100.0
2006-10-23 14:15:00,82.6,82.62,82.48,82.53,34800.0,59.3545,59.3688,59.2682,59.3042,34800.0
2006-10-23 14:20:00,82.52,82.52,82.41,82.43,14500.0,59.297,59.297,59.2179,59.2323,14500.0
2006-10-23 14:25:00,82.42,82.53,82.42,82.53,14400.0,59.2251,59.3042,59.2251,59.3042,14400.0
2006-10-23 14:30:00,82.52,82.53,82.38,82.42,35000.0,59.297,59.3042,59.1964,59.2251,35000.0
2006-10-23 14:35:00,82.41,82.49,82.37,82.37,26300.0,59.2179,59.2754,59.1892,59.1892,26300.0
2006-10-23 14:40:00,82.38,82.42,82.38,82.39,24200.0,59.1964,59.2251,59.1964,59.2036,24200.0
2006-10-23 14:45:00,82.39,82.48,82.33,82.48,57900.0,59.2036,59.2682,59.1604,59.2682,57900.0
2006-10-23 14:50:00,82.48,82.49,82.38,82.4,26900.0,59.2682,59.2754,59.1964,59.2107,26900.0
2006-10-23 14:55:00,82.4,82.44,82.38,82.38,11800.0,59.2107,59.2395,59.1964,59.1964,11800.0
2006-10-23 15:00:00,82.39,82.54,82.39,82.51,35200.0,59.2036,59.3113,59.2036,59.2898,35200.0
2006-10-23 15:05:00,82.51,82.56,82.49,82.52,43600.0,59.2898,59.3257,59.2754,59.297,43600.0
2006-10-23 15:10:00,82.52,82.53,82.4,82.41,37100.0,59.297,59.3042,59.2107,59.2179,37100.0
2006-10-23 15:15:00,82.4,82.44,82.4,82.4,32700.0,59.2107,59.2395,59.2107,59.2107,32700.0
2006-10-23 15:20:00,82.38,82.41,82.36,82.41,12000.0,59.1964,59.2179,59.182,59.2179,12000.0
2006-10-23 15:25:00,82.36,82.4,82.36,82.38,43100.0,59.182,59.2107,59.182,59.1964,43100.0
2006-10-23 15:30:00,82.37,82.44,82.36,82.39,38500.0,59.1892,59.2395,59.182,59.2036,38500.0
2006-10-23 15:35:00,82.38,82.39,82.35,82.37,20800.0,59.1964,59.2036,59.1748,59.1892,20800.0
2006-10-23 15:40:00,82.35,82.65,82.35,82.63,41300.0,59.1748,59.3904,59.1748,59.376,41300.0
2006-10-23 15:45:00,82.63,82.8,82.62,82.8,64800.0,59.376,59.4982,59.3688,59.4982,64800.0
2006-10-23 15:50:00,82.79,82.8,82.73,82.79,60700.0,59.491,59.4982,59.4479,59.491,60700.0
2006-10-23 15:55:00,82.78,82.78,82.65,82.77,74600.0,59.4838,59.4838,59.3904,59.4766,74600.0
2006-10-24 09:30:00,83.1,83.25,83.05,83.11,113900.0,59.7137,59.8215,59.6778,59.7209,113900.0
2006-10-24 09:35:00,83.09,83.15,82.76,83.0,31000.0,59.7066,59.7497,59.4694,59.6419,31000.0
2006-10-24 09:40:00,82.96,83.25,82.85,83.16,47900.0,59.6131,59.8215,59.5341,59.7569,47900.0
2006-10-24 09:45:00,83.16,83.5,83.14,83.49,49800.0,59.7569,60.0012,59.7425,59.994,49800.0
2006-10-24 09:50:00,83.51,83.89,83.47,83.75,101300.0,60.0084,60.2814,59.9796,60.1808,101300.0
2006-10-24 09:55:00,83.77,83.77,83.25,83.58,83100.0,60.1952,60.1952,59.8215,60.0587,83100.0
2006-10-24 10:00:00,83.58,83.59,83.3,83.33,33000.0,60.0587,60.0658,59.8575,59.879,33000.0
2006-10-24 10:05:00,83.25,83.33,83.2,83.21,80700.0,59.8215,59.879,59.7856,59.7928,80700.0
2006-10-24 10:10:00,83.2,83.2,82.88,82.88,54100.0,59.7856,59.7856,59.5557,59.5557,54100.0
2006-10-24 10:15:00,82.86,82.88,82.72,82.81,117700.0,59.5413,59.5557,59.4407,59.5054,117700.0
2006-10-24 10:20:00,82.88,83.14,82.87,83.05,41700.0,59.5557,59.7425,59.5485,59.6778,41700.0
2006-10-24 10:25:00,83.04,83.27,83.01,83.24,66000.0,59.6706,59.8359,59.6491,59.8143,66000.0
2006-10-24 10:30:00,83.23,83.24,83.01,83.07,66500.0,59.8072,59.8143,59.6491,59.6922,66500.0
2006-10-24 10:35:00,83.07,83.09,83.01,83.07,33000.0,59.6922,59.7066,59.6491,59.6922,33000.0
2006-10-24 10:40:00,83.06,83.09,82.81,82.88,50500.0,59.685,59.7066,59.5054,59.5557,50500.0
2006-10-24 10:45:00,82.88,83.28,82.85,83.26,30300.0,59.5557,59.8431,59.5341,59.8287,30300.0
2006-10-24 10:50:00,83.25,83.25,83.08,83.13,38700.0,59.8215,59.8215,59.6994,59.7353,38700.0
2006-10-24 10:55:00,83.13,83.17,83.05,83.15,25400.0,59.7353,59.764,59.6778,59.7497,25400.0
2006-10-24 11:00:00,83.16,83.16,82.94,82.97,33900.0,59.7569,59.7569,59.5988,59.6203,33900.0
2006-10-24 11:05:00,82.99,83.07,82.95,83.05,30800.0,59.6347,59.6922,59.606,59.6778,30800.0
2006-10-24 11:10:00,83.05,83.14,83.01,83.11,26800.0,59.6778,59.7425,59.6491,59.7209,26800.0
2006-10-24 11:15:00,83.09,83.09,82.96,83.05,25200.0,59.7066,59.7066,59.6131,59.6778,25200.0
2006-10-24 11:20:00,83.08,83.08,82.96,82.96,32800.0,59.6994,59.6994,59.6131,59.6131,32800.0
2006-10-24 11:25:00,82.95,83.01,82.86,82.93,37300.0,59.606,59.6491,59.5413,59.5916,37300.0
2006-10-24 11:30:00,82.93,82.98,82.85,82.91,29600.0,59.5916,59.6275,59.5341,59.5772,29600.0
2006-10-24 11:35:00,82.9,82.91,82.77,82.8,34100.0,59.57,59.5772,59.4766,59.4982,34100.0
2006-10-24 11:40:00,82.8,82.98,82.8,82.98,34200.0,59.4982,59.6275,59.4982,59.6275,34200.0
2006-10-24 11:45:00,82.97,83.04,82.9,82.9,31200.0,59.6203,59.6706,59.57,59.57,31200.0
2006-10-24 11:50:00,82.91,83.08,82.86,83.0,24400.0,59.5772,59.6994,59.5413,59.6419,24400.0
2006-10-24 11:55:00,83.01,83.04,82.86,83.03,29300.0,59.6491,59.6706,59.5413,59.6634,29300.0
2006-10-24 12:00:00,83.05,83.1,83.03,83.09,17200.0,59.6778,59.7137,59.6634,59.7066,17200.0
2006-10-24 12:05:00,83.09,83.18,83.07,83.15,28600.0,59.7066,59.7712,59.6922,59.7497,28600.0
2006-10-24 12:10:00,83.14,83.18,82.96,83.11,51800.0,59.7425,59.7712,59.6131,59.7209,51800.0
2006-10-24 12:15:00,83.1,83.13,83.06,83.1,15400.0,59.7137,59.7353,59.685,59.7137,15400.0
2006-10-24 12:20:00,83.1,83.11,83.01,83.02,12300.0,59.7137,59.7209,59.6491,59.6563,12300.0
2006-10-24 12:25:00,83.0,83.02,82.9,82.95,36300.0,59.6419,59.6563,59.57,59.606,36300.0
2006-10-24 12:30:00,82.96,83.09,82.96,83.01,31400.0,59.6131,59.7066,59.6131,59.6491,31400.0
2006-10-24 12:35:00,83.02,83.21,83.02,83.05,36600.0,59.6563,59.7928,59.6563,59.6778,36600.0
2006-10-24 12:40:00,83.04,83.09,83.01,83.09,13100.0,59.6706,59.7066,59.6491,59.7066,13100.0
2006-10-24 12:45:00,83.1,83.12,83.01,83.02,28300.0,59.7137,59.7281,59.6491,59.6563,28300.0
2006-10-24 12:50:00,83.02,83.06,83.0,83.04,28300.0,59.6563,59.685,59.6419,59.6706,28300.0
2006-10-24 12:55:00,83.05,83.06,82.99,83.02,31700.0,59.6778,59.685,59.6347,59.6563,31700.0
2006-10-24 13:00:00,83.03,83.05,82.94,82.94,15700.0,59.6634,59.6778,59.5988,59.5988,15700.0
2006-10-24 13:05:00,82.94,82.97,82.89,82.94,32200.0,59.5988,59.6203,59.5628,59.5988,32200.0
2006-10-24 13:10:00,82.94,82.98,82.92,82.95,19100.0,59.5988,59.6275,59.5844,59.606,19100.0
2006-10-24 13:15:00,82.94,82.97,82.9,82.92,17400.0,59.5988,59.6203,59.57,59.5844,17400.0
2006-10-24 13:20:00,82.93,82.98,82.9,82.98,51000.0,59.5916,59.6275,59.57,59.6275,51000.0
2006-10-24 13:25:00,82.98,83.0,82.9,83.0,24700.0,59.6275,59.6419,59.57,59.6419,24700.0
2006-10-24 13:30:00,83.0,83.11,82.99,83.11,22500.0,59.6419,59.7209,59.6347,59.7209,22500.0
2006-10-24 13:35:00,83.11,83.27,83.11,83.24,29100.0,59.7209,59.8359,59.7209,59.8143,29100.0
2006-10-24 13:40:00,83.24,83.24,83.18,83.18,38600.0,59.8143,59.8143,59.7712,59.7712,38600.0
2006-10-24 13:45:00,83.18,83.21,83.12,83.17,35500.0,59.7712,59.7928,59.7281,59.764,35500.0
2006-10-24 13:50:00,83.17,83.28,83.17,83.22,31000.0,59.764,59.8431,59.764,59.8,31000.0
2006-10-24 13:55:00,83.21,83.26,83.15,83.26,18700.0,59.7928,59.8287,59.7497,59.8287,18700.0
2006-10-24 14:00:00,83.26,83.35,83.26,83.31,30300.0,59.8287,59.8934,59.8287,59.8646,30300.0
2006-10-24 14:05:00,83.3,83.45,83.27,83.43,35200.0,59.8575,59.9652,59.8359,59.9509,35200.0
2006-10-24 14:10:00,83.44,83.48,83.31,83.34,23000.0,59.9581,59.9868,59.8646,59.8862,23000.0
2006-10-24 14:15:00,83.33,83.45,83.33,83.41,41400.0,59.879,59.9652,59.879,59.9365,41400.0
2006-10-24 14:20:00,83.4,83.45,83.38,83.44,34100.0,59.9293,59.9652,59.9149,59.9581,34100.0
2006-10-24 14:25:00,83.45,83.58,83.44,83.56,31800.0,59.9652,60.0587,59.9581,60.0443,31800.0
2006-10-24 14:30:00,83.56,83.59,83.51,83.57,43600.0,60.0443,60.0658,60.0084,60.0515,43600.0
2006-10-24 14:35:00,83.56,83.57,83.52,83.53,30000.0,60.0443,60.0515,60.0155,60.0227,30000.0
2006-10-24 14:40:00,83.54,83.58,83.5,83.58,137100.0,60.0299,60.0587,60.0012,60.0587,137100.0
2006-10-24 14:45:00,83.58,83.62,83.57,83.6,27300.0,60.0587,60.0874,60.0515,60.073,27300.0
2006-10-24 14:50:00,83.6,83.61,83.56,83.58,38100.0,60.073,60.0802,60.0443,60.0587,38100.0
2006-10-24 14:55:00,83.57,83.59,83.53,83.54,22600.0,60.0515,60.0658,60.0227,60.0299,22600.0
2006-10-24 15:00:00,83.55,83.57,83.45,83.56,58500.0,60.0371,60.0515,59.9652,60.0443,58500.0
2006-10-24 15:05:00,83.56,83.57,83.48,83.52,54000.0,60.0443,60.0515,59.9868,60.0155,54000.0
2006-10-24 15:10:00,83.51,83.58,83.46,83.53,32300.0,60.0084,60.0587,59.9724,60.0227,32300.0
2006-10-24 15:15:00,83.53,83.6,83.49,83.58,29700.0,60.0227,60.073,59.994,60.0587,29700.0
2006-10-24 15:20:00,83.57,83.57,83.5,83.51,36500.0,60.0515,60.0515,60.0012,60.0084,36500.0
2006-10-24 15:25:00,83.51,83.6,83.5,83.56,59000.0,60.0084,60.073,60.0012,60.0443,59000.0
2006-10-24 15:30:00,83.56,83.78,83.56,83.74,87700.0,60.0443,60.2024,60.0443,60.1736,87700.0
2006-10-24 15:35:00,83.74,83.77,83.69,83.7,74000.0,60.1736,60.1952,60.1377,60.1449,74000.0
2006-10-24 15:40:00,83.7,83.71,83.62,83.64,46300.0,60.1449,60.1521,60.0874,60.1018,46300.0
2006-10-24 15:45:00,83.63,83.69,83.6,83.64,89200.0,60.0946,60.1377,60.073,60.1018,89200.0
2006-10-24 15:50:00,83.64,83.67,83.58,83.59,76700.0,60.1018,60.1233,60.0587,60.0658,76700.0
2006-10-24 15:55:00,83.58,83.65,83.51,83.58,83400.0,60.0587,60.109,60.0084,60.0587,83400.0
2006-10-25 09:30:00,82.6,82.6,82.0,82.03,285800.0,59.3545,59.3545,58.9233,58.9449,285800.0
2006-10-25 09:35:00,82.03,82.11,81.25,81.35,279100.0,58.9449,59.0023,58.3844,58.4562,279100.0
2006-10-25 09:40:00,81.35,81.45,81.0,81.21,328500.0,58.4562,58.5281,58.2047,58.3556,328500.0
2006-10-25 09:45:00,81.21,81.96,81.2,81.88,290600.0,58.3556,58.8946,58.3484,58.8371,290600.0
2006-10-25 09:50:00,81.9,82.3,81.8,82.1,228800.0,58.8514,59.1389,58.7796,58.9952,228800.0
2006-10-25 09:55:00,82.09,82.13,81.71,81.71,161900.0,58.988,59.0167,58.7149,58.7149,161900.0
2006-10-25 10:00:00,81.72,81.89,81.59,81.89,71500.0,58.7221,58.8443,58.6287,58.8443,71500.0
2006-10-25 10:05:00,81.9,82.17,81.79,82.1,125500.0,58.8514,59.0455,58.7724,58.9952,125500.0
2006-10-25 10:10:00,82.1,82.23,81.86,82.14,122800.0,58.9952,59.0886,58.8227,59.0239,122800.0
2006-10-25 10:15:00,82.17,82.21,81.89,82.1,117900.0,59.0455,59.0742,58.8443,58.9952,117900.0
2006-10-25 10:20:00,82.15,82.2,81.99,82.03,63300.0,59.0311,59.067,58.9161,58.9449,63300.0
2006-10-25 10:25:00,82.02,82.04,81.8,81.81,89800.0,58.9377,58.952,58.7796,58.7868,89800.0
2006-10-25 10:30:00,81.77,81.85,81.68,81.74,92100.0,58.758,58.8155,58.6934,58.7365,92100.0
2006-10-25 10:35:00,81.74,81.76,81.5,81.53,54000.0,58.7365,58.7508,58.564,58.5856,54000.0
2006-10-25 10:40:00,81.51,81.6,81.46,81.57,108600.0,58.5712,58.6359,58.5353,58.6143,108600.0
2006-10-25 10:45:00,81.58,81.59,81.31,81.31,98400.0,58.6215,58.6287,58.4275,58.4275,98400.0
2006-10-25 10:50:00,81.28,81.4,81.14,81.14,146400.0,58.4059,58.4922,58.3053,58.3053,146400.0
2006-10-25 10:55:00,81.15,81.2,81.05,81.1,72100.0,58.3125,58.3484,58.2407,58.2766,72100.0
2006-10-25 11:00:00,81.08,81.19,81.01,81.11,63800.0,58.2622,58.3413,58.2119,58.2838,63800.0
2006-10-25 11:05:00,81.11,81.44,81.11,81.38,77700.0,58.2838,58.5209,58.2838,58.4778,77700.0
2006-10-25 11:10:00,81.37,81.49,81.25,81.49,55300.0,58.4706,58.5568,58.3844,58.5568,55300.0
2006-10-25 11:15:00,81.49,81.71,81.48,81.61,81500.0,58.5568,58.7149,58.5496,58.6431,81500.0
2006-10-25 11:20:00,81.6,81.63,81.25,81.31,57600.0,58.6359,58.6574,58.3844,58.4275,57600.0
2006-10-25 11:25:00,81.33,81.34,81.12,81.12,69700.0,58.4419,58.449,58.291,58.291,69700.0
2006-10-25 11:30:00,81.12,81.4,81.05,81.09,77200.0,58.291,58.4922,58.2407,58.2694,77200.0
2006-10-25 11:35:00,81.09,81.25,81.09,81.23,73700.0,58.2694,58.3844,58.2694,58.37,73700.0
2006-10-25 11:40:00,81.23,81.25,81.05,81.06,58600.0,58.37,58.3844,58.2407,58.2478,58600.0
2006-10-25 11:45:00,81.06,81.1,81.03,81.05,73000.0,58.2478,58.2766,58.2263,58.2407,73000.0
2006-10-25 11:50:00,81.05,81.12,81.02,81.06,101200.0,58.2407,58.291,58.2191,58.2478,101200.0
2006-10-25 11:55:00,81.05,81.14,81.05,81.14,35600.0,58.2407,58.3053,58.2407,58.3053,35600.0
2006-10-25 12:00:00,81.13,81.19,81.12,81.16,31600.0,58.2981,58.3413,58.291,58.3197,31600.0
2006-10-25 12:05:00,81.16,81.46,81.15,81.24,67600.0,58.3197,58.5353,58.3125,58.3772,67600.0
2006-10-25 12:10:00,81.24,81.33,81.23,81.29,54200.0,58.3772,58.4419,58.37,58.4131,54200.0
2006-10-25 12:15:00,81.29,81.3,81.2,81.29,51100.0,58.4131,58.4203,58.3484,58.4131,51100.0
2006-10-25 12:20:00,81.27,81.29,81.14,81.2,61400.0,58.3987,58.4131,58.3053,58.3484,61400.0
2006-10-25 12:25:00,81.22,81.27,81.16,81.21,60200.0,58.3628,58.3987,58.3197,58.3556,60200.0
2006-10-25 12:30:00,81.21,81.22,81.08,81.08,43300.0,58.3556,58.3628,58.2622,58.2622,43300.0
2006-10-25 12:35:00,81.08,81.09,80.76,80.85,237800.0,58.2622,58.2694,58.0323,58.0969,237800.0
2006-10-25 12:40:00,80.89,81.06,80.86,80.98,36300.0,58.1257,58.2478,58.1041,58.1904,36300.0
2006-10-25 12:45:00,80.96,80.96,80.91,80.91,25400.0,58.176,58.176,58.1401,58.1401,25400.0
2006-10-25 12:50:00,80.92,81.1,80.92,81.09,32000.0,58.1472,58.2766,58.1472,58.2694,32000.0
2006-10-25 12:55:00,81.1,81.2,81.09,81.17,51600.0,58.2766,58.3484,58.2694,58.3269,51600.0
2006-10-25 13:00:00,81.17,81.2,81.1,81.17,27300.0,58.3269,58.3484,58.2766,58.3269,27300.0
2006-10-25 13:05:00,81.16,81.29,81.15,81.29,33100.0,58.3197,58.4131,58.3125,58.4131,33100.0
2006-10-25 13:10:00,81.27,81.29,81.2,81.27,47200.0,58.3987,58.4131,58.3484,58.3987,47200.0
2006-10-25 13:15:00,81.26,81.29,81.24,81.26,21400.0,58.3916,58.4131,58.3772,58.3916,21400.0
2006-10-25 13:20:00,81.25,81.26,81.11,81.12,24900.0,58.3844,58.3916,58.2838,58.291,24900.0
2006-10-25 13:25:00,81.12,81.14,81.02,81.04,26800.0,58.291,58.3053,58.2191,58.2335,26800.0
2006-10-25 13:30:00,81.05,81.08,81.01,81.03,21500.0,58.2407,58.2622,58.2119,58.2263,21500.0
2006-10-25 13:35:00,81.02,81.1,81.0,81.01,88600.0,58.2191,58.2766,58.2047,58.2119,88600.0
2006-10-25 13:40:00,81.01,81.03,80.94,80.96,35400.0,58.2119,58.2263,58.1616,58.176,35400.0
2006-10-25 13:45:00,80.97,81.1,80.97,81.06,27400.0,58.1832,58.2766,58.1832,58.2478,27400.0
2006-10-25 13:50:00,81.06,81.26,81.04,81.26,19900.0,58.2478,58.3916,58.2335,58.3916,19900.0
2006-10-25 13:55:00,81.28,81.29,81.11,81.15,20500.0,58.4059,58.4131,58.2838,58.3125,20500.0
2006-10-25 14:00:00,81.13,81.21,81.12,81.18,30800.0,58.2981,58.3556,58.291,58.3341,30800.0
2006-10-25 14:05:00,81.19,81.36,81.17,81.32,40900.0,58.3413,58.4634,58.3269,58.4347,40900.0
2006-10-25 14:10:00,81.31,81.36,81.16,81.31,71400.0,58.4275,58.4634,58.3197,58.4275,71400.0
2006-10-25 14:15:00,81.31,81.47,81.21,81.45,118700.0,58.4275,58.5425,58.3556,58.5281,118700.0
2006-10-25 14:20:00,81.45,81.52,81.25,81.44,102100.0,58.5281,58.5784,58.3844,58.5209,102100.0
2006-10-25 14:25:00,81.45,81.52,81.25,81.27,109600.0,58.5281,58.5784,58.3844,58.3987,109600.0
2006-10-25 14:30:00,81.27,81.29,81.14,81.16,67000.0,58.3987,58.4131,58.3053,58.3197,67000.0
2006-10-25 14:35:00,81.15,81.17,80.95,81.0,103900.0,58.3125,58.3269,58.1688,58.2047,103900.0
2006-10-25 14:40:00,81.0,81.08,80.87,80.88,102900.0,58.2047,58.2622,58.1113,58.1185,102900.0
2006-10-25 14:45:00,80.89,81.02,80.88,80.97,80400.0,58.1257,58.2191,58.1185,58.1832,80400.0
2006-10-25 14:50:00,80.99,81.02,80.85,80.85,37800.0,58.1975,58.2191,58.0969,58.0969,37800.0
2006-10-25 14:55:00,80.85,81.01,80.8,80.95,107300.0,58.0969,58.2119,58.061,58.1688,107300.0
2006-10-25 15:00:00,80.94,81.09,80.87,80.91,98600.0,58.1616,58.2694,58.1113,58.1401,98600.0
2006-10-25 15:05:00,80.92,81.04,80.89,80.93,35600.0,58.1472,58.2335,58.1257,58.1544,35600.0
2006-10-25 15:10:00,80.93,81.1,80.92,81.04,38100.0,58.1544,58.2766,58.1472,58.2335,38100.0
2006-10-25 15:15:00,81.04,81.06,80.81,81.05,62800.0,58.2335,58.2478,58.0682,58.2407,62800.0
2006-10-25 15:20:00,81.06,81.06,80.95,80.99,46800.0,58.2478,58.2478,58.1688,58.1975,46800.0
2006-10-25 15:25:00,80.99,81.0,80.8,80.91,91900.0,58.1975,58.2047,58.061,58.1401,91900.0
2006-10-25 15:30:00,80.91,81.06,80.88,81.06,91000.0,58.1401,58.2478,58.1185,58.2478,91000.0
2006-10-25 15:35:00,81.06,81.19,81.05,81.16,111500.0,58.2478,58.3413,58.2407,58.3197,111500.0
2006-10-25 15:40:00,81.15,81.18,81.0,81.16,94800.0,58.3125,58.3341,58.2047,58.3197,94800.0
2006-10-25 15:45:00,81.16,81.17,81.05,81.08,114100.0,58.3197,58.3269,58.2407,58.2622,114100.0
2006-10-25 15:50:00,81.07,81.08,80.98,81.0,107400.0,58.255,58.2622,58.1904,58.2047,107400.0
2006-10-25 15:55:00,80.98,80.98,80.6,80.83,222500.0,58.1904,58.1904,57.9173,58.0826,222500.0
2006-10-26 09:30:00,80.75,80.75,80.2,80.2,212800.0,58.0251,58.0251,57.6299,57.6299,212800.0
2006-10-26 09:35:00,80.21,80.48,80.09,80.32,172500.0,57.6371,57.8311,57.5508,57.7161,172500.0
2006-10-26 09:40:00,80.35,80.35,80.2,80.3,158300.0,57.7377,57.7377,57.6299,57.7017,158300.0
2006-10-26 09:45:00,80.3,80.3,80.1,80.1,91100.0,57.7017,57.7017,57.558,57.558,91100.0
2006-10-26 09:50:00,80.1,80.1,79.75,79.77,245900.0,57.558,57.558,57.3065,57.3209,245900.0
2006-10-26 09:55:00,79.77,79.8,79.42,79.48,179700.0,57.3209,57.3424,57.0694,57.1125,179700.0
2006-10-26 10:00:00,79.48,79.5,79.0,79.02,183800.0,57.1125,57.1269,56.7676,56.7819,183800.0
2006-10-26 10:05:00,79.0,79.23,78.66,78.72,232700.0,56.7676,56.9328,56.5233,56.5664,232700.0
2006-10-26 10:10:00,78.68,78.94,78.67,78.85,239800.0,56.5376,56.7245,56.5304,56.6598,239800.0
2006-10-26 10:15:00,78.88,79.11,78.86,79.07,162200.0,56.6813,56.8466,56.667,56.8179,162200.0
2006-10-26 10:20:00,79.07,79.16,78.73,78.75,123100.0,56.8179,56.8825,56.5736,56.5879,123100.0
2006-10-26 10:25:00,78.75,78.75,78.45,78.67,301900.0,56.5879,56.5879,56.3724,56.5304,301900.0
2006-10-26 10:30:00,78.62,78.8,78.51,78.62,146000.0,56.4945,56.6239,56.4155,56.4945,146000.0
2006-10-26 10:35:00,78.61,78.68,78.38,78.38,139000.0,56.4873,56.5376,56.3221,56.3221,139000.0
2006-10-26 10:40:00,78.38,78.5,78.2,78.2,186700.0,56.3221,56.4083,56.1927,56.1927,186700.0
2006-10-26 10:45:00,78.2,78.22,77.84,77.94,320200.0,56.1927,56.2071,55.934,56.0059,320200.0
2006-10-26 10:50:00,77.94,78.11,77.77,78.0,246800.0,56.0059,56.128,55.8837,56.049,246800.0
2006-10-26 10:55:00,78.07,78.48,78.06,78.22,243700.0,56.0993,56.3939,56.0921,56.2071,243700.0
2006-10-26 11:00:00,78.22,78.22,77.79,77.99,278800.0,56.2071,56.2071,55.8981,56.0418,278800.0
2006-10-26 11:05:00,77.99,78.04,77.8,77.88,160900.0,56.0418,56.0777,55.9053,55.9628,160900.0
2006-10-26 11:10:00,77.9,78.02,77.86,77.9,139700.0,55.9771,56.0634,55.9484,55.9771,139700.0
2006-10-26 11:15:00,77.89,78.02,77.81,78.0,200300.0,55.97,56.0634,55.9125,56.049,200300.0
2006-10-26 11:20:00,78.0,78.16,77.9,78.16,171000.0,56.049,56.164,55.9771,56.164,171000.0
2006-10-26 11:25:00,78.16,78.19,78.02,78.18,117800.0,56.164,56.1855,56.0634,56.1783,117800.0
2006-10-26 11:30:00,78.18,78.3,78.0,78.01,139100.0,56.1783,56.2646,56.049,56.0562,139100.0
2006-10-26 11:35:00,78.01,78.13,77.86,78.07,164400.0,56.0562,56.1424,55.9484,56.0993,164400.0
2006-10-26 11:40:00,78.13,78.35,78.08,78.23,159900.0,56.1424,56.3005,56.1065,56.2143,159900.0
2006-10-26 11:45:00,78.25,78.4,78.12,78.34,179600.0,56.2286,56.3364,56.1352,56.2933,179600.0
2006-10-26 11:50:00,78.34,78.35,78.1,78.27,219800.0,56.2933,56.3005,56.1209,56.243,219800.0
2006-10-26 11:55:00,78.28,78.59,78.23,78.51,195400.0,56.2502,56.473,56.2143,56.4155,195400.0
2006-10-26 12:00:00,78.51,78.57,78.36,78.49,219800.0,56.4155,56.4586,56.3077,56.4011,219800.0
2006-10-26 12:05:00,78.49,78.7,78.46,78.65,155000.0,56.4011,56.552,56.3795,56.5161,155000.0
2006-10-26 12:10:00,78.62,78.65,78.4,78.49,157600.0,56.4945,56.5161,56.3364,56.4011,157600.0
2006-10-26 12:15:00,78.49,78.5,78.35,78.43,100600.0,56.4011,56.4083,56.3005,56.358,100600.0
2006-10-26 12:20:00,78.43,78.62,78.43,78.5,62900.0,56.358,56.4945,56.358,56.4083,62900.0
2006-10-26 12:25:00,78.49,78.54,78.48,78.5,90400.0,56.4011,56.437,56.3939,56.4083,90400.0
2006-10-26 12:30:00,78.49,78.6,78.48,78.52,86400.0,56.4011,56.4801,56.3939,56.4227,86400.0
2006-10-26 12:35:00,78.53,78.68,78.51,78.64,46800.0,56.4298,56.5376,56.4155,56.5089,46800.0
2006-10-26 12:40:00,78.64,78.65,78.58,78.62,110400.0,56.5089,56.5161,56.4658,56.4945,110400.0
2006-10-26 12:45:00,78.62,78.8,78.62,78.78,103500.0,56.4945,56.6239,56.4945,56.6095,103500.0
2006-10-26 12:50:00,78.78,78.97,78.78,78.97,116600.0,56.6095,56.746,56.6095,56.746,116600.0
2006-10-26 12:55:00,78.96,78.97,78.57,78.57,134800.0,56.7388,56.746,56.4586,56.4586,134800.0
2006-10-26 13:00:00,78.57,78.78,78.57,78.68,70300.0,56.4586,56.6095,56.4586,56.5376,70300.0
2006-10-26 13:05:00,78.68,78.85,78.65,78.73,116100.0,56.5376,56.6598,56.5161,56.5736,116100.0
2006-10-26 13:10:00,78.75,78.77,78.57,78.67,61800.0,56.5879,56.6023,56.4586,56.5304,61800.0
2006-10-26 13:15:00,78.66,78.69,78.62,78.64,31100.0,56.5233,56.5448,56.4945,56.5089,31100.0
2006-10-26 13:20:00,78.64,78.68,78.53,78.64,56700.0,56.5089,56.5376,56.4298,56.5089,56700.0
2006-10-26 13:25:00,78.65,78.8,78.61,78.63,57800.0,56.5161,56.6239,56.4873,56.5017,57800.0
2006-10-26 13:30:00,78.65,78.83,78.6,78.83,37500.0,56.5161,56.6454,56.4801,56.6454,37500.0
2006-10-26 13:35:00,78.83,79.08,78.81,79.0,97300.0,56.6454,56.8251,56.631,56.7676,97300.0
2006-10-26 13:40:00,79.01,79.03,78.91,78.93,75700.0,56.7748,56.7891,56.7029,56.7173,75700.0
2006-10-26 13:45:00,78.95,79.06,78.93,79.04,77000.0,56.7316,56.8107,56.7173,56.7963,77000.0
2006-10-26 13:50:00,79.05,79.11,79.02,79.03,59300.0,56.8035,56.8466,56.7819,56.7891,59300.0
2006-10-26 13:55:00,79.04,79.06,78.87,78.96,72000.0,56.7963,56.8107,56.6742,56.7388,72000.0
2006-10-26 14:00:00,78.96,79.1,78.91,79.08,75300.0,56.7388,56.8394,56.7029,56.8251,75300.0
2006-10-26 14:05:00,79.05,79.09,78.97,79.04,65200.0,56.8035,56.8322,56.746,56.7963,65200.0
2006-10-26 14:10:00,79.04,79.12,78.95,78.95,167000.0,56.7963,56.8538,56.7316,56.7316,167000.0
2006-10-26 14:15:00,78.94,78.95,78.84,78.9,99100.0,56.7245,56.7316,56.6526,56.6957,99100.0
2006-10-26 14:20:00,78.89,79.0,78.85,78.98,160800.0,56.6885,56.7676,56.6598,56.7532,160800.0
2006-10-26 14:25:00,78.96,79.05,78.85,78.97,78500.0,56.7388,56.8035,56.6598,56.746,78500.0
2006-10-26 14:30:00,78.85,79.0,78.85,78.98,151000.0,56.6598,56.7676,56.6598,56.7532,151000.0
2006-10-26 14:35:00,78.98,79.0,78.86,78.98,90900.0,56.7532,56.7676,56.667,56.7532,90900.0
2006-10-26 14:40:00,79.0,79.09,78.98,79.06,244900.0,56.7676,56.8322,56.7532,56.8107,244900.0
2006-10-26 14:45:00,79.06,79.12,78.99,79.02,106200.0,56.8107,56.8538,56.7604,56.7819,106200.0
2006-10-26 14:50:00,79.02,79.05,78.98,79.0,126500.0,56.7819,56.8035,56.7532,56.7676,126500.0
2006-10-26 14:55:00,79.0,79.02,78.98,79.0,83100.0,56.7676,56.7819,56.7532,56.7676,83100.0
2006-10-26 15:00:00,79.0,79.02,78.96,79.01,87600.0,56.7676,56.7819,56.7388,56.7748,87600.0
2006-10-26 15:05:00,79.01,79.07,78.98,79.0,64600.0,56.7748,56.8179,56.7532,56.7676,64600.0
2006-10-26 15:10:00,78.99,79.0,78.92,78.99,90800.0,56.7604,56.7676,56.7101,56.7604,90800.0
2006-10-26 15:15:00,78.98,79.0,78.97,79.0,82500.0,56.7532,56.7676,56.746,56.7676,82500.0
2006-10-26 15:20:00,79.0,79.05,78.99,79.04,70900.0,56.7676,56.8035,56.7604,56.7963,70900.0
2006-10-26 15:25:00,79.03,79.18,79.02,79.12,85500.0,56.7891,56.8969,56.7819,56.8538,85500.0
2006-10-26 15:30:00,79.12,79.15,79.06,79.14,70000.0,56.8538,56.8754,56.8107,56.8682,70000.0
2006-10-26 15:35:00,79.14,79.19,79.07,79.18,67000.0,56.8682,56.9041,56.8179,56.8969,67000.0
2006-10-26 15:40:00,79.18,79.19,79.08,79.08,109000.0,56.8969,56.9041,56.8251,56.8251,109000.0
2006-10-26 15:45:00,79.07,79.07,78.93,79.0,120200.0,56.8179,56.8179,56.7173,56.7676,120200.0
2006-10-26 15:50:00,78.99,79.17,78.98,79.13,135700.0,56.7604,56.8897,56.7532,56.861,135700.0
2006-10-26 15:55:00,79.13,79.13,79.0,79.04,189700.0,56.861,56.861,56.7676,56.7963,189700.0
2006-10-27 09:30:00,79.17,79.34,79.0,79.0,189200.0,56.8897,57.0119,56.7676,56.7676,189200.0
2006-10-27 09:35:00,79.01,79.08,78.74,78.74,90100.0,56.7748,56.8251,56.5807,56.5807,90100.0
2006-10-27 09:40:00,78.71,78.95,78.52,78.9,67300.0,56.5592,56.7316,56.4227,56.6957,67300.0
2006-10-27 09:45:00,78.9,79.05,78.8,78.91,98600.0,56.6957,56.8035,56.6239,56.7029,98600.0
2006-10-27 09:50:00,78.92,78.95,78.8,78.9,49600.0,56.7101,56.7316,56.6239,56.6957,49600.0
2006-10-27 09:55:00,78.89,79.02,78.84,78.91,78400.0,56.6885,56.7819,56.6526,56.7029,78400.0
2006-10-27 10:00:00,78.95,79.23,78.92,79.12,63100.0,56.7316,56.9328,56.7101,56.8538,63100.0
2006-10-27 10:05:00,79.11,79.23,78.92,79.23,63400.0,56.8466,56.9328,56.7101,56.9328,63400.0
2006-10-27 10:10:00,79.23,79.5,79.18,79.5,78300.0,56.9328,57.1269,56.8969,57.1269,78300.0
2006-10-27 10:15:00,79.5,79.53,79.37,79.52,104000.0,57.1269,57.1484,57.0334,57.1412,104000.0
2006-10-27 10:20:00,79.52,79.53,79.32,79.39,92700.0,57.1412,57.1484,56.9975,57.0478,92700.0
2006-10-27 10:25:00,79.39,79.46,79.2,79.31,102700.0,57.0478,57.0981,56.9113,56.9903,102700.0
2006-10-27 10:30:00,79.31,79.33,79.18,79.24,55000.0,56.9903,57.0047,56.8969,56.94,55000.0
2006-10-27 10:35:00,79.25,79.5,79.24,79.5,56600.0,56.9472,57.1269,56.94,57.1269,56600.0
2006-10-27 10:40:00,79.5,79.6,79.41,79.54,58400.0,57.1269,57.1987,57.0622,57.1556,58400.0
2006-10-27 10:45:00,79.53,79.57,79.44,79.56,56600.0,57.1484,57.1772,57.0837,57.17,56600.0
2006-10-27 10:50:00,79.56,79.66,79.51,79.57,91600.0,57.17,57.2418,57.134,57.1772,91600.0
2006-10-27 10:55:00,79.58,79.62,79.58,79.6,50200.0,57.1843,57.2131,57.1843,57.1987,50200.0
2006-10-27 11:00:00,79.59,79.65,79.52,79.64,126500.0,57.1915,57.2347,57.1412,57.2275,126500.0
2006-10-27 11:05:00,79.64,79.82,79.64,79.75,101800.0,57.2275,57.3568,57.2275,57.3065,101800.0
2006-10-27 11:10:00,79.73,79.93,79.71,79.9,103700.0,57.2921,57.4359,57.2778,57.4143,103700.0
2006-10-27 11:15:00,79.88,79.93,79.82,79.88,63200.0,57.3999,57.4359,57.3568,57.3999,63200.0
2006-10-27 11:20:00,79.86,79.94,79.77,79.9,48300.0,57.3856,57.443,57.3209,57.4143,48300.0
2006-10-27 11:25:00,79.9,79.98,79.9,79.98,55100.0,57.4143,57.4718,57.4143,57.4718,55100.0
2006-10-27 11:30:00,79.98,80.15,79.95,80.08,118500.0,57.4718,57.5939,57.4502,57.5436,118500.0
2006-10-27 11:35:00,80.08,80.15,79.96,80.0,101700.0,57.5436,57.5939,57.4574,57.4862,101700.0
2006-10-27 11:40:00,80.0,80.07,79.98,80.0,57100.0,57.4862,57.5365,57.4718,57.4862,57100.0
2006-10-27 11:45:00,80.01,80.09,79.94,80.08,64300.0,57.4933,57.5508,57.443,57.5436,64300.0
2006-10-27 11:50:00,80.07,80.23,80.07,80.23,71800.0,57.5365,57.6514,57.5365,57.6514,71800.0
2006-10-27 11:55:00,80.23,80.25,80.15,80.25,37900.0,57.6514,57.6658,57.5939,57.6658,37900.0
2006-10-27 12:00:00,80.26,80.28,80.06,80.1,51600.0,57.673,57.6874,57.5293,57.558,51600.0
2006-10-27 12:05:00,80.11,80.21,80.07,80.2,34400.0,57.5652,57.6371,57.5365,57.6299,34400.0
2006-10-27 12:10:00,80.2,80.29,80.19,80.28,51700.0,57.6299,57.6945,57.6227,57.6874,51700.0
2006-10-27 12:15:00,80.29,80.35,80.26,80.29,49100.0,57.6945,57.7377,57.673,57.6945,49100.0
2006-10-27 12:20:00,80.3,80.4,80.29,80.38,26600.0,57.7017,57.7736,57.6945,57.7592,26600.0
2006-10-27 12:25:00,80.38,80.39,80.3,80.34,150700.0,57.7592,57.7664,57.7017,57.7305,150700.0
2006-10-27 12:30:00,80.34,80.34,80.29,80.31,27500.0,57.7305,57.7305,57.6945,57.7089,27500.0
2006-10-27 12:35:00,80.31,80.4,80.3,80.38,42600.0,57.7089,57.7736,57.7017,57.7592,42600.0
2006-10-27 12:40:00,80.39,80.4,80.2,80.2,42000.0,57.7664,57.7736,57.6299,57.6299,42000.0
2006-10-27 12:45:00,80.2,80.26,80.1,80.13,27700.0,57.6299,57.673,57.558,57.5796,27700.0
2006-10-27 12:50:00,80.12,80.14,79.94,80.02,50000.0,57.5724,57.5868,57.443,57.5005,50000.0
2006-10-27 12:55:00,80.03,80.1,80.03,80.03,12700.0,57.5077,57.558,57.5077,57.5077,12700.0
2006-10-27 13:00:00,80.03,80.16,80.01,80.16,19000.0,57.5077,57.6011,57.4933,57.6011,19000.0
2006-10-27 13:05:00,80.15,80.19,80.13,80.17,20300.0,57.5939,57.6227,57.5796,57.6083,20300.0
2006-10-27 13:10:00,80.19,80.4,80.19,80.36,33100.0,57.6227,57.7736,57.6227,57.7448,33100.0
2006-10-27 13:15:00,80.35,80.35,80.15,80.26,36400.0,57.7377,57.7377,57.5939,57.673,36400.0
2006-10-27 13:20:00,80.27,80.32,80.19,80.25,26600.0,57.6802,57.7161,57.6227,57.6658,26600.0
2006-10-27 13:25:00,80.24,80.24,80.05,80.05,32800.0,57.6586,57.6586,57.5221,57.5221,32800.0
2006-10-27 13:30:00,80.05,80.09,79.95,79.96,44600.0,57.5221,57.5508,57.4502,57.4574,44600.0
2006-10-27 13:35:00,79.99,79.99,79.9,79.97,36200.0,57.479,57.479,57.4143,57.4646,36200.0
2006-10-27 13:40:00,79.97,80.2,79.97,80.19,31100.0,57.4646,57.6299,57.4646,57.6227,31100.0
2006-10-27 13:45:00,80.19,80.19,79.92,79.97,53400.0,57.6227,57.6227,57.4287,57.4646,53400.0
2006-10-27 13:50:00,79.97,80.17,79.97,80.14,34400.0,57.4646,57.6083,57.4646,57.5868,34400.0
2006-10-27 13:55:00,80.14,80.19,80.12,80.18,36800.0,57.5868,57.6227,57.5724,57.6155,36800.0
2006-10-27 14:00:00,80.18,80.27,80.16,80.26,34000.0,57.6155,57.6802,57.6011,57.673,34000.0
2006-10-27 14:05:00,80.25,80.25,80.16,80.18,19900.0,57.6658,57.6658,57.6011,57.6155,19900.0
2006-10-27 14:10:00,80.17,80.23,80.15,80.16,22500.0,57.6083,57.6514,57.5939,57.6011,22500.0
2006-10-27 14:15:00,80.15,80.21,80.06,80.21,36000.0,57.5939,57.6371,57.5293,57.6371,36000.0
2006-10-27 14:20:00,80.21,80.21,79.98,79.99,55300.0,57.6371,57.6371,57.4718,57.479,55300.0
2006-10-27 14:25:00,79.97,79.99,79.89,79.99,79300.0,57.4646,57.479,57.4071,57.479,79300.0
2006-10-27 14:30:00,79.97,80.11,79.97,80.1,37500.0,57.4646,57.5652,57.4646,57.558,37500.0
2006-10-27 14:35:00,80.09,80.15,80.09,80.14,45700.0,57.5508,57.5939,57.5508,57.5868,45700.0
2006-10-27 14:40:00,80.14,80.14,80.0,80.09,82900.0,57.5868,57.5868,57.4862,57.5508,82900.0
2006-10-27 14:45:00,80.08,80.1,79.99,80.05,70300.0,57.5436,57.558,57.479,57.5221,70300.0
2006-10-27 14:50:00,80.06,80.06,79.95,79.98,59000.0,57.5293,57.5293,57.4502,57.4718,59000.0
2006-10-27 14:55:00,79.98,80.06,79.98,80.04,33000.0,57.4718,57.5293,57.4718,57.5149,33000.0
2006-10-27 15:00:00,80.04,80.05,79.95,80.04,36700.0,57.5149,57.5221,57.4502,57.5149,36700.0
2006-10-27 15:05:00,80.05,80.1,80.01,80.1,37300.0,57.5221,57.558,57.4933,57.558,37300.0
2006-10-27 15:10:00,80.1,80.21,80.1,80.21,44100.0,57.558,57.6371,57.558,57.6371,44100.0
2006-10-27 15:15:00,80.21,80.21,80.08,80.1,36300.0,57.6371,57.6371,57.5436,57.558,36300.0
2006-10-27 15:20:00,80.11,80.15,80.09,80.12,36200.0,57.5652,57.5939,57.5508,57.5724,36200.0
2006-10-27 15:25:00,80.13,80.13,80.0,80.05,33400.0,57.5796,57.5796,57.4862,57.5221,33400.0
2006-10-27 15:30:00,80.05,80.08,79.84,79.84,62100.0,57.5221,57.5436,57.3712,57.3712,62100.0
2006-10-27 15:35:00,79.84,79.87,79.78,79.8,82400.0,57.3712,57.3927,57.3281,57.3424,82400.0
2006-10-27 15:40:00,79.79,79.81,79.6,79.61,102200.0,57.3353,57.3496,57.1987,57.2059,102200.0
2006-10-27 15:45:00,79.6,79.66,79.57,79.62,150600.0,57.1987,57.2418,57.1772,57.2131,150600.0
2006-10-27 15:50:00,79.62,79.69,79.56,79.62,106400.0,57.2131,57.2634,57.17,57.2131,106400.0
2006-10-27 15:55:00,79.63,79.84,79.62,79.74,217700.0,57.2203,57.3712,57.2131,57.2993,217700.0
2006-10-30 09:30:00,80.25,80.46,80.01,80.46,147400.0,57.6658,57.8167,57.4933,57.8167,147400.0
2006-10-30 09:35:00,80.46,80.5,80.12,80.21,59200.0,57.8167,57.8454,57.5724,57.6371,59200.0
2006-10-30 09:40:00,80.21,80.49,80.2,80.48,83500.0,57.6371,57.8383,57.6299,57.8311,83500.0
2006-10-30 09:45:00,80.47,80.6,80.26,80.32,86800.0,57.8239,57.9173,57.673,57.7161,86800.0
2006-10-30 09:50:00,80.32,80.45,80.23,80.31,59000.0,57.7161,57.8095,57.6514,57.7089,59000.0
2006-10-30 09:55:00,80.32,80.41,80.21,80.33,120900.0,57.7161,57.7808,57.6371,57.7233,120900.0
2006-10-30 10:00:00,80.32,80.35,80.25,80.26,30000.0,57.7161,57.7377,57.6658,57.673,30000.0
2006-10-30 10:05:00,80.26,80.26,80.07,80.22,67300.0,57.673,57.673,57.5365,57.6442,67300.0
2006-10-30 10:10:00,80.24,80.31,80.11,80.28,35000.0,57.6586,57.7089,57.5652,57.6874,35000.0
2006-10-30 10:15:00,80.28,80.44,80.23,80.31,30600.0,57.6874,57.8023,57.6514,57.7089,30600.0
2006-10-30 10:20:00,80.33,80.55,80.32,80.47,48300.0,57.7233,57.8814,57.7161,57.8239,48300.0
2006-10-30 10:25:00,80.43,80.58,80.38,80.57,29400.0,57.7951,57.9029,57.7592,57.8957,29400.0
2006-10-30 10:30:00,80.57,80.6,80.51,80.56,52100.0,57.8957,57.9173,57.8526,57.8886,52100.0
2006-10-30 10:35:00,80.56,80.65,80.56,80.64,40100.0,57.8886,57.9532,57.8886,57.946,40100.0
2006-10-30 10:40:00,80.6,80.75,80.6,80.74,44400.0,57.9173,58.0251,57.9173,58.0179,44400.0
2006-10-30 10:45:00,80.72,80.75,80.54,80.59,44900.0,58.0035,58.0251,57.8742,57.9101,44900.0
2006-10-30 10:50:00,80.62,80.73,80.58,80.64,42100.0,57.9317,58.0107,57.9029,57.946,42100.0
2006-10-30 10:55:00,80.64,80.66,80.52,80.52,34100.0,57.946,57.9604,57.8598,57.8598,34100.0
2006-10-30 11:00:00,80.53,80.7,80.52,80.7,47400.0,57.867,57.9892,57.8598,57.9892,47400.0
2006-10-30 11:05:00,80.7,80.72,80.66,80.68,14300.0,57.9892,58.0035,57.9604,57.9748,14300.0
2006-10-30 11:10:00,80.7,80.75,80.64,80.65,46300.0,57.9892,58.0251,57.946,57.9532,46300.0
2006-10-30 11:15:00,80.66,80.74,80.66,80.74,36800.0,57.9604,58.0179,57.9604,58.0179,36800.0
2006-10-30 11:20:00,80.74,80.99,80.74,80.98,85700.0,58.0179,58.1975,58.0179,58.1904,85700.0
2006-10-30 11:25:00,80.98,80.99,80.87,80.95,39500.0,58.1904,58.1975,58.1113,58.1688,39500.0
2006-10-30 11:30:00,80.98,80.98,80.85,80.85,33300.0,58.1904,58.1904,58.0969,58.0969,33300.0
2006-10-30 11:35:00,80.85,80.85,80.77,80.79,33800.0,58.0969,58.0969,58.0395,58.0538,33800.0
2006-10-30 11:40:00,80.8,80.87,80.79,80.85,23800.0,58.061,58.1113,58.0538,58.0969,23800.0
2006-10-30 11:45:00,80.85,80.88,80.76,80.82,42300.0,58.0969,58.1185,58.0323,58.0754,42300.0
2006-10-30 11:50:00,80.82,80.84,80.73,80.78,25400.0,58.0754,58.0898,58.0107,58.0466,25400.0
2006-10-30 11:55:00,80.78,80.86,80.75,80.8,12600.0,58.0466,58.1041,58.0251,58.061,12600.0
2006-10-30 12:00:00,80.8,80.8,80.74,80.78,19300.0,58.061,58.061,58.0179,58.0466,19300.0
2006-10-30 12:05:00,80.78,80.85,80.77,80.83,14500.0,58.0466,58.0969,58.0395,58.0826,14500.0
2006-10-30 12:10:00,80.83,80.84,80.75,80.8,48100.0,58.0826,58.0898,58.0251,58.061,48100.0
2006-10-30 12:15:00,80.79,80.79,80.73,80.74,31300.0,58.0538,58.0538,58.0107,58.0179,31300.0
2006-10-30 12:20:00,80.74,80.78,80.69,80.75,52000.0,58.0179,58.0466,57.982,58.0251,52000.0
2006-10-30 12:25:00,80.76,80.82,80.73,80.77,38200.0,58.0323,58.0754,58.0107,58.0395,38200.0
2006-10-30 12:30:00,80.77,80.8,80.74,80.8,52600.0,58.0395,58.061,58.0179,58.061,52600.0
2006-10-30 12:35:00,80.76,80.85,80.74,80.81,74400.0,58.0323,58.0969,58.0179,58.0682,74400.0
2006-10-30 12:40:00,80.8,80.93,80.79,80.91,39100.0,58.061,58.1544,58.0538,58.1401,39100.0
2006-10-30 12:45:00,80.91,80.92,80.84,80.84,23100.0,58.1401,58.1472,58.0898,58.0898,23100.0
2006-10-30 12:50:00,80.86,80.88,80.81,80.85,20100.0,58.1041,58.1185,58.0682,58.0969,20100.0
2006-10-30 12:55:00,80.85,80.92,80.82,80.92,17900.0,58.0969,58.1472,58.0754,58.1472,17900.0
2006-10-30 13:00:00,80.91,80.92,80.84,80.89,20200.0,58.1401,58.1472,58.0898,58.1257,20200.0
2006-10-30 13:05:00,80.89,80.89,80.8,80.83,14700.0,58.1257,58.1257,58.061,58.0826,14700.0
2006-10-30 13:10:00,80.81,80.84,80.79,80.84,28700.0,58.0682,58.0898,58.0538,58.0898,28700.0
2006-10-30 13:15:00,80.84,80.89,80.82,80.89,28800.0,58.0898,58.1257,58.0754,58.1257,28800.0
2006-10-30 13:20:00,80.9,80.95,80.86,80.95,35200.0,58.1329,58.1688,58.1041,58.1688,35200.0
2006-10-30 13:25:00,80.96,80.98,80.84,80.91,42600.0,58.176,58.1904,58.0898,58.1401,42600.0
2006-10-30 13:30:00,80.9,80.97,80.9,80.97,21100.0,58.1329,58.1832,58.1329,58.1832,21100.0
2006-10-30 13:35:00,80.95,81.03,80.94,80.96,70100.0,58.1688,58.2263,58.1616,58.176,70100.0
2006-10-30 13:40:00,80.96,81.04,80.94,80.97,46000.0,58.176,58.2335,58.1616,58.1832,46000.0
2006-10-30 13:45:00,80.97,81.04,80.92,80.92,66500.0,58.1832,58.2335,58.1472,58.1472,66500.0
2006-10-30 13:50:00,80.93,80.96,80.88,80.89,59700.0,58.1544,58.176,58.1185,58.1257,59700.0
2006-10-30 13:55:00,80.89,80.99,80.87,80.99,67000.0,58.1257,58.1975,58.1113,58.1975,67000.0
2006-10-30 14:00:00,80.99,81.01,80.93,81.0,28900.0,58.1975,58.2119,58.1544,58.2047,28900.0
2006-10-30 14:05:00,81.0,81.02,80.91,80.93,39400.0,58.2047,58.2191,58.1401,58.1544,39400.0
2006-10-30 14:10:00,80.92,80.93,80.89,80.92,13900.0,58.1472,58.1544,58.1257,58.1472,13900.0
2006-10-30 14:15:00,80.91,81.03,80.91,80.94,36400.0,58.1401,58.2263,58.1401,58.1616,36400.0
2006-10-30 14:20:00,80.94,80.94,80.91,80.94,12300.0,58.1616,58.1616,58.1401,58.1616,12300.0
2006-10-30 14:25:00,80.94,80.96,80.91,80.93,22300.0,58.1616,58.176,58.1401,58.1544,22300.0
2006-10-30 14:30:00,80.94,80.95,80.91,80.92,38300.0,58.1616,58.1688,58.1401,58.1472,38300.0
2006-10-30 14:35:00,80.93,80.95,80.86,80.86,34300.0,58.1544,58.1688,58.1041,58.1041,34300.0
2006-10-30 14:40:00,80.87,80.96,80.85,80.94,23000.0,58.1113,58.176,58.0969,58.1616,23000.0
2006-10-30 14:45:00,80.94,80.95,80.89,80.9,41200.0,58.1616,58.1688,58.1257,58.1329,41200.0
2006-10-30 14:50:00,80.91,80.94,80.87,80.9,31600.0,58.1401,58.1616,58.1113,58.1329,31600.0
2006-10-30 14:55:00,80.91,80.93,80.85,80.88,29300.0,58.1401,58.1544,58.0969,58.1185,29300.0
2006-10-30 15:00:00,80.85,80.89,80.67,80.68,79400.0,58.0969,58.1257,57.9676,57.9748,79400.0
2006-10-30 15:05:00,80.7,80.7,80.6,80.62,82200.0,57.9892,57.9892,57.9173,57.9317,82200.0
2006-10-30 15:10:00,80.64,80.69,80.6,80.62,43400.0,57.946,57.982,57.9173,57.9317,43400.0
2006-10-30 15:15:00,80.62,80.62,80.51,80.51,24300.0,57.9317,57.9317,57.8526,57.8526,24300.0
2006-10-30 15:20:00,80.51,80.56,80.45,80.45,42000.0,57.8526,57.8886,57.8095,57.8095,42000.0
2006-10-30 15:25:00,80.45,80.49,80.33,80.33,53100.0,57.8095,57.8383,57.7233,57.7233,53100.0
2006-10-30 15:30:00,80.33,80.37,80.25,80.28,78900.0,57.7233,57.752,57.6658,57.6874,78900.0
2006-10-30 15:35:00,80.26,80.31,80.23,80.23,75200.0,57.673,57.7089,57.6514,57.6514,75200.0
2006-10-30 15:40:00,80.25,80.35,80.22,80.32,84100.0,57.6658,57.7377,57.6442,57.7161,84100.0
2006-10-30 15:45:00,80.31,80.32,80.2,80.21,112500.0,57.7089,57.7161,57.6299,57.6371,112500.0
2006-10-30 15:50:00,80.2,80.3,80.18,80.27,84000.0,57.6299,57.7017,57.6155,57.6802,84000.0
2006-10-30 15:55:00,80.26,80.35,80.21,80.31,103900.0,57.673,57.7377,57.6371,57.7089,103900.0
2006-10-31 09:30:00,80.6,80.6,80.46,80.58,190900.0,57.9173,57.9173,57.8167,57.9029,190900.0
2006-10-31 09:35:00,80.58,80.58,80.46,80.54,73900.0,57.9029,57.9029,57.8167,57.8742,73900.0
2006-10-31 09:40:00,80.53,80.56,80.46,80.52,92400.0,57.867,57.8886,57.8167,57.8598,92400.0
2006-10-31 09:45:00,80.52,80.55,80.39,80.5,54000.0,57.8598,57.8814,57.7664,57.8454,54000.0
2006-10-31 09:50:00,80.51,80.52,80.45,80.52,63900.0,57.8526,57.8598,57.8095,57.8598,63900.0
2006-10-31 09:55:00,80.5,80.54,80.21,80.39,49000.0,57.8454,57.8742,57.6371,57.7664,49000.0
2006-10-31 10:00:00,80.39,80.53,80.25,80.52,61900.0,57.7664,57.867,57.6658,57.8598,61900.0
2006-10-31 10:05:00,80.54,80.54,80.45,80.46,37300.0,57.8742,57.8742,57.8095,57.8167,37300.0
2006-10-31 10:10:00,80.46,80.54,80.45,80.5,29900.0,57.8167,57.8742,57.8095,57.8454,29900.0
2006-10-31 10:15:00,80.47,80.5,80.45,80.48,36800.0,57.8239,57.8454,57.8095,57.8311,36800.0
2006-10-31 10:20:00,80.48,80.52,80.43,80.45,24800.0,57.8311,57.8598,57.7951,57.8095,24800.0
2006-10-31 10:25:00,80.45,80.47,80.3,80.37,47700.0,57.8095,57.8239,57.7017,57.752,47700.0
2006-10-31 10:30:00,80.33,80.39,80.29,80.29,46500.0,57.7233,57.7664,57.6945,57.6945,46500.0
2006-10-31 10:35:00,80.3,80.34,80.29,80.31,33500.0,57.7017,57.7305,57.6945,57.7089,33500.0
2006-10-31 10:40:00,80.31,80.34,80.13,80.14,45400.0,57.7089,57.7305,57.5796,57.5868,45400.0
2006-10-31 10:45:00,80.14,80.27,80.14,80.27,35600.0,57.5868,57.6802,57.5868,57.6802,35600.0
2006-10-31 10:50:00,80.26,80.35,80.25,80.31,36600.0,57.673,57.7377,57.6658,57.7089,36600.0
2006-10-31 10:55:00,80.31,80.37,80.29,80.3,71500.0,57.7089,57.752,57.6945,57.7017,71500.0
2006-10-31 11:00:00,80.3,80.36,80.29,80.31,25900.0,57.7017,57.7448,57.6945,57.7089,25900.0
2006-10-31 11:05:00,80.29,80.32,80.24,80.24,17100.0,57.6945,57.7161,57.6586,57.6586,17100.0
2006-10-31 11:10:00,80.24,80.32,80.17,80.29,39200.0,57.6586,57.7161,57.6083,57.6945,39200.0
2006-10-31 11:15:00,80.3,80.3,80.19,80.23,57100.0,57.7017,57.7017,57.6227,57.6514,57100.0
2006-10-31 11:20:00,80.25,80.27,80.18,80.18,26300.0,57.6658,57.6802,57.6155,57.6155,26300.0
2006-10-31 11:25:00,80.17,80.25,80.15,80.16,16700.0,57.6083,57.6658,57.5939,57.6011,16700.0
2006-10-31 11:30:00,80.19,80.23,80.08,80.09,33100.0,57.6227,57.6514,57.5436,57.5508,33100.0
2006-10-31 11:35:00,80.1,80.12,80.06,80.11,26500.0,57.558,57.5724,57.5293,57.5652,26500.0
2006-10-31 11:40:00,80.11,80.13,80.0,80.04,28500.0,57.5652,57.5796,57.4862,57.5149,28500.0
2006-10-31 11:45:00,80.03,80.03,79.93,79.96,34900.0,57.5077,57.5077,57.4359,57.4574,34900.0
2006-10-31 11:50:00,79.96,79.99,79.88,79.95,52700.0,57.4574,57.479,57.3999,57.4502,52700.0
2006-10-31 11:55:00,79.95,80.0,79.93,80.0,13100.0,57.4502,57.4862,57.4359,57.4862,13100.0
2006-10-31 12:00:00,79.97,80.0,79.96,79.96,10400.0,57.4646,57.4862,57.4574,57.4574,10400.0
2006-10-31 12:05:00,79.96,80.0,79.94,79.97,24300.0,57.4574,57.4862,57.443,57.4646,24300.0
2006-10-31 12:10:00,79.97,80.01,79.85,79.85,34400.0,57.4646,57.4933,57.3784,57.3784,34400.0
2006-10-31 12:15:00,79.85,79.87,79.76,79.76,74100.0,57.3784,57.3927,57.3137,57.3137,74100.0
2006-10-31 12:20:00,79.76,79.86,79.75,79.86,27700.0,57.3137,57.3856,57.3065,57.3856,27700.0
2006-10-31 12:25:00,79.87,79.95,79.85,79.92,20400.0,57.3927,57.4502,57.3784,57.4287,20400.0
2006-10-31 12:30:00,79.91,79.95,79.85,79.93,13300.0,57.4215,57.4502,57.3784,57.4359,13300.0
2006-10-31 12:35:00,79.9,79.9,79.61,79.63,30000.0,57.4143,57.4143,57.2059,57.2203,30000.0
2006-10-31 12:40:00,79.64,79.7,79.62,79.69,28400.0,57.2275,57.2706,57.2131,57.2634,28400.0
2006-10-31 12:45:00,79.69,79.81,79.61,79.69,28000.0,57.2634,57.3496,57.2059,57.2634,28000.0
2006-10-31 12:50:00,79.71,79.88,79.71,79.73,16400.0,57.2778,57.3999,57.2778,57.2921,16400.0
2006-10-31 12:55:00,79.74,79.74,79.59,79.59,36600.0,57.2993,57.2993,57.1915,57.1915,36600.0
2006-10-31 13:00:00,79.58,79.59,79.33,79.4,79700.0,57.1843,57.1915,57.0047,57.055,79700.0
2006-10-31 13:05:00,79.39,79.45,79.34,79.45,38900.0,57.0478,57.0909,57.0119,57.0909,38900.0
2006-10-31 13:10:00,79.44,79.52,79.41,79.52,26900.0,57.0837,57.1412,57.0622,57.1412,26900.0
2006-10-31 13:15:00,79.53,79.57,79.4,79.41,20100.0,57.1484,57.1772,57.055,57.0622,20100.0
2006-10-31 13:20:00,79.42,79.44,79.38,79.38,20000.0,57.0694,57.0837,57.0406,57.0406,20000.0
2006-10-31 13:25:00,79.39,79.45,79.37,79.45,17600.0,57.0478,57.0909,57.0334,57.0909,17600.0
2006-10-31 13:30:00,79.45,79.58,79.45,79.5,29600.0,57.0909,57.1843,57.0909,57.1269,29600.0
2006-10-31 13:35:00,79.5,79.55,79.36,79.4,29700.0,57.1269,57.1628,57.0263,57.055,29700.0
2006-10-31 13:40:00,79.41,79.45,79.35,79.36,44800.0,57.0622,57.0909,57.0191,57.0263,44800.0
2006-10-31 13:45:00,79.37,79.48,79.37,79.4,28200.0,57.0334,57.1125,57.0334,57.055,28200.0
2006-10-31 13:50:00,79.39,79.44,79.36,79.36,31300.0,57.0478,57.0837,57.0263,57.0263,31300.0
2006-10-31 13:55:00,79.36,79.41,79.34,79.39,30800.0,57.0263,57.0622,57.0119,57.0478,30800.0
2006-10-31 14:00:00,79.4,79.42,79.37,79.4,22500.0,57.055,57.0694,57.0334,57.055,22500.0
2006-10-31 14:05:00,79.42,79.42,79.35,79.39,25100.0,57.0694,57.0694,57.0191,57.0478,25100.0
2006-10-31 14:10:00,79.39,79.48,79.36,79.47,22400.0,57.0478,57.1125,57.0263,57.1053,22400.0
2006-10-31 14:15:00,79.46,79.49,79.39,79.4,44500.0,57.0981,57.1197,57.0478,57.055,44500.0
2006-10-31 14:20:00,79.41,79.45,79.34,79.37,85400.0,57.0622,57.0909,57.0119,57.0334,85400.0
2006-10-31 14:25:00,79.36,79.42,79.31,79.4,77200.0,57.0263,57.0694,56.9903,57.055,77200.0
2006-10-31 14:30:00,79.4,79.42,79.32,79.41,27600.0,57.055,57.0694,56.9975,57.0622,27600.0
2006-10-31 14:35:00,79.4,79.44,79.32,79.41,37400.0,57.055,57.0837,56.9975,57.0622,37400.0
2006-10-31 14:40:00,79.41,79.45,79.37,79.4,34100.0,57.0622,57.0909,57.0334,57.055,34100.0
2006-10-31 14:45:00,79.4,79.46,79.38,79.41,54600.0,57.055,57.0981,57.0406,57.0622,54600.0
2006-10-31 14:50:00,79.41,79.45,79.38,79.42,62500.0,57.0622,57.0909,57.0406,57.0694,62500.0
2006-10-31 14:55:00,79.42,79.5,79.41,79.49,33500.0,57.0694,57.1269,57.0622,57.1197,33500.0
2006-10-31 15:00:00,79.5,79.64,79.45,79.6,33200.0,57.1269,57.2275,57.0909,57.1987,33200.0
2006-10-31 15:05:00,79.63,79.65,79.56,79.62,31500.0,57.2203,57.2347,57.17,57.2131,31500.0
2006-10-31 15:10:00,79.6,79.61,79.38,79.55,34300.0,57.1987,57.2059,57.0406,57.1628,34300.0
2006-10-31 15:15:00,79.55,79.64,79.48,79.49,37800.0,57.1628,57.2275,57.1125,57.1197,37800.0
2006-10-31 15:20:00,79.49,79.75,79.47,79.68,55200.0,57.1197,57.3065,57.1053,57.2562,55200.0
2006-10-31 15:25:00,79.69,79.8,79.68,79.73,51100.0,57.2634,57.3424,57.2562,57.2921,51100.0
2006-10-31 15:30:00,79.73,79.78,79.63,79.71,45000.0,57.2921,57.3281,57.2203,57.2778,45000.0
2006-10-31 15:35:00,79.72,79.79,79.7,79.79,31600.0,57.285,57.3353,57.2706,57.3353,31600.0
2006-10-31 15:40:00,79.79,79.91,79.79,79.9,76800.0,57.3353,57.4215,57.3353,57.4143,76800.0
2006-10-31 15:45:00,79.91,79.92,79.86,79.89,41300.0,57.4215,57.4287,57.3856,57.4071,41300.0
2006-10-31 15:50:00,79.88,79.91,79.77,79.82,70100.0,57.3999,57.4215,57.3209,57.3568,70100.0
2006-10-31 15:55:00,79.81,79.85,79.68,79.84,118200.0,57.3496,57.3784,57.2562,57.3712,118200.0
2006-11-01 09:30:00,80.01,80.65,80.01,80.65,99200.0,57.4933,57.9532,57.4933,57.9532,99200.0
2006-11-01 09:35:00,80.6,80.68,80.2,80.28,85400.0,57.9173,57.9748,57.6299,57.6874,85400.0
2006-11-01 09:40:00,80.29,80.5,80.23,80.5,55700.0,57.6945,57.8454,57.6514,57.8454,55700.0
2006-11-01 09:45:00,80.54,80.6,80.33,80.37,32600.0,57.8742,57.9173,57.7233,57.752,32600.0
2006-11-01 09:50:00,80.37,80.44,80.21,80.22,43700.0,57.752,57.8023,57.6371,57.6442,43700.0
2006-11-01 09:55:00,80.22,80.44,80.22,80.36,25400.0,57.6442,57.8023,57.6442,57.7448,25400.0
2006-11-01 10:00:00,80.36,80.36,80.12,80.3,71500.0,57.7448,57.7448,57.5724,57.7017,71500.0
2006-11-01 10:05:00,80.3,80.43,80.26,80.26,37700.0,57.7017,57.7951,57.673,57.673,37700.0
2006-11-01 10:10:00,80.26,80.33,79.96,80.08,57700.0,57.673,57.7233,57.4574,57.5436,57700.0
2006-11-01 10:15:00,80.08,80.29,79.83,80.21,52100.0,57.5436,57.6945,57.364,57.6371,52100.0
2006-11-01 10:20:00,80.22,80.24,80.02,80.03,42500.0,57.6442,57.6586,57.5005,57.5077,42500.0
2006-11-01 10:25:00,80.01,80.01,79.87,79.99,44400.0,57.4933,57.4933,57.3927,57.479,44400.0
2006-11-01 10:30:00,79.95,80.0,79.85,79.95,42000.0,57.4502,57.4862,57.3784,57.4502,42000.0
2006-11-01 10:35:00,79.96,80.08,79.92,80.08,66200.0,57.4574,57.5436,57.4287,57.5436,66200.0
2006-11-01 10:40:00,80.08,80.19,80.06,80.19,36100.0,57.5436,57.6227,57.5293,57.6227,36100.0
2006-11-01 10:45:00,80.17,80.26,80.08,80.24,29200.0,57.6083,57.673,57.5436,57.6586,29200.0
2006-11-01 10:50:00,80.21,80.45,80.2,80.38,44300.0,57.6371,57.8095,57.6299,57.7592,44300.0
2006-11-01 10:55:00,80.39,80.42,80.34,80.4,38600.0,57.7664,57.788,57.7305,57.7736,38600.0
2006-11-01 11:00:00,80.42,80.69,80.42,80.67,44900.0,57.788,57.982,57.788,57.9676,44900.0
2006-11-01 11:05:00,80.67,80.75,80.65,80.67,53800.0,57.9676,58.0251,57.9532,57.9676,53800.0
2006-11-01 11:10:00,80.65,80.72,80.6,80.62,34500.0,57.9532,58.0035,57.9173,57.9317,34500.0
2006-11-01 11:15:00,80.62,80.62,80.51,80.55,71300.0,57.9317,57.9317,57.8526,57.8814,71300.0
2006-11-01 11:20:00,80.54,80.58,80.46,80.53,51800.0,57.8742,57.9029,57.8167,57.867,51800.0
2006-11-01 11:25:00,80.54,80.6,80.42,80.51,36900.0,57.8742,57.9173,57.788,57.8526,36900.0
2006-11-01 11:30:00,80.49,80.58,80.41,80.52,20500.0,57.8383,57.9029,57.7808,57.8598,20500.0
2006-11-01 11:35:00,80.5,80.51,80.41,80.51,24500.0,57.8454,57.8526,57.7808,57.8526,24500.0
2006-11-01 11:40:00,80.51,80.54,80.4,80.52,27500.0,57.8526,57.8742,57.7736,57.8598,27500.0
2006-11-01 11:45:00,80.52,80.55,80.44,80.51,64800.0,57.8598,57.8814,57.8023,57.8526,64800.0
2006-11-01 11:50:00,80.51,80.56,80.4,80.49,64400.0,57.8526,57.8886,57.7736,57.8383,64400.0
2006-11-01 11:55:00,80.5,80.51,80.36,80.49,14800.0,57.8454,57.8526,57.7448,57.8383,14800.0
2006-11-01 12:00:00,80.5,80.5,80.4,80.45,22500.0,57.8454,57.8454,57.7736,57.8095,22500.0
2006-11-01 12:05:00,80.45,80.46,80.36,80.41,34000.0,57.8095,57.8167,57.7448,57.7808,34000.0
2006-11-01 12:10:00,80.42,80.49,80.41,80.49,16000.0,57.788,57.8383,57.7808,57.8383,16000.0
2006-11-01 12:15:00,80.49,80.55,80.47,80.55,16800.0,57.8383,57.8814,57.8239,57.8814,16800.0
2006-11-01 12:20:00,80.55,80.57,80.47,80.47,44900.0,57.8814,57.8957,57.8239,57.8239,44900.0
2006-11-01 12:25:00,80.47,80.5,80.37,80.37,26000.0,57.8239,57.8454,57.752,57.752,26000.0
2006-11-01 12:30:00,80.33,80.35,80.25,80.25,26800.0,57.7233,57.7377,57.6658,57.6658,26800.0
2006-11-01 12:35:00,80.26,80.31,80.21,80.25,27100.0,57.673,57.7089,57.6371,57.6658,27100.0
2006-11-01 12:40:00,80.24,80.26,80.2,80.2,17100.0,57.6586,57.673,57.6299,57.6299,17100.0
2006-11-01 12:45:00,80.2,80.23,80.11,80.2,18400.0,57.6299,57.6514,57.5652,57.6299,18400.0
2006-11-01 12:50:00,80.17,80.22,80.13,80.2,25600.0,57.6083,57.6442,57.5796,57.6299,25600.0
2006-11-01 12:55:00,80.19,80.2,80.08,80.1,24400.0,57.6227,57.6299,57.5436,57.558,24400.0
2006-11-01 13:00:00,80.1,80.22,80.09,80.19,14600.0,57.558,57.6442,57.5508,57.6227,14600.0
2006-11-01 13:05:00,80.19,80.27,80.16,80.27,10800.0,57.6227,57.6802,57.6011,57.6802,10800.0
2006-11-01 13:10:00,80.27,80.32,80.22,80.24,46900.0,57.6802,57.7161,57.6442,57.6586,46900.0
2006-11-01 13:15:00,80.25,80.25,80.15,80.16,25100.0,57.6658,57.6658,57.5939,57.6011,25100.0
2006-11-01 13:20:00,80.16,80.19,80.07,80.19,50900.0,57.6011,57.6227,57.5365,57.6227,50900.0
2006-11-01 13:25:00,80.19,80.2,80.05,80.13,53900.0,57.6227,57.6299,57.5221,57.5796,53900.0
2006-11-01 13:30:00,80.12,80.27,80.12,80.19,22400.0,57.5724,57.6802,57.5724,57.6227,22400.0
2006-11-01 13:35:00,80.2,80.21,80.06,80.13,47800.0,57.6299,57.6371,57.5293,57.5796,47800.0
2006-11-01 13:40:00,80.13,80.13,80.03,80.03,29800.0,57.5796,57.5796,57.5077,57.5077,29800.0
2006-11-01 13:45:00,80.03,80.12,80.03,80.09,33700.0,57.5077,57.5724,57.5077,57.5508,33700.0
2006-11-01 13:50:00,80.11,80.21,80.11,80.14,16000.0,57.5652,57.6371,57.5652,57.5868,16000.0
2006-11-01 13:55:00,80.15,80.15,80.05,80.09,16700.0,57.5939,57.5939,57.5221,57.5508,16700.0
2006-11-01 14:00:00,80.08,80.11,80.0,80.04,26200.0,57.5436,57.5652,57.4862,57.5149,26200.0
2006-11-01 14:05:00,80.04,80.11,80.0,80.09,25500.0,57.5149,57.5652,57.4862,57.5508,25500.0
2006-11-01 14:10:00,80.1,80.11,80.01,80.06,20400.0,57.558,57.5652,57.4933,57.5293,20400.0
2006-11-01 14:15:00,80.06,80.1,79.86,79.92,55700.0,57.5293,57.558,57.3856,57.4287,55700.0
2006-11-01 14:20:00,79.92,80.01,79.92,79.98,12400.0,57.4287,57.4933,57.4287,57.4718,12400.0
2006-11-01 14:25:00,79.96,80.08,79.92,80.06,22000.0,57.4574,57.5436,57.4287,57.5293,22000.0
2006-11-01 14:30:00,80.04,80.04,79.91,79.97,25900.0,57.5149,57.5149,57.4215,57.4646,25900.0
2006-11-01 14:35:00,79.99,80.0,79.9,79.99,22700.0,57.479,57.4862,57.4143,57.479,22700.0
2006-11-01 14:40:00,79.99,80.04,79.93,79.96,20500.0,57.479,57.5149,57.4359,57.4574,20500.0
2006-11-01 14:45:00,79.95,80.06,79.94,80.04,20800.0,57.4502,57.5293,57.443,57.5149,20800.0
2006-11-01 14:50:00,80.05,80.05,79.93,79.98,23900.0,57.5221,57.5221,57.4359,57.4718,23900.0
2006-11-01 14:55:00,80.0,80.0,79.84,79.88,31100.0,57.4862,57.4862,57.3712,57.3999,31100.0
2006-11-01 15:00:00,79.89,79.98,79.84,79.85,23700.0,57.4071,57.4718,57.3712,57.3784,23700.0
2006-11-01 15:05:00,79.84,79.84,79.72,79.79,45500.0,57.3712,57.3712,57.285,57.3353,45500.0
2006-11-01 15:10:00,79.8,79.94,79.78,79.93,16800.0,57.3424,57.443,57.3281,57.4359,16800.0
2006-11-01 15:15:00,79.93,79.99,79.88,79.92,34300.0,57.4359,57.479,57.3999,57.4287,34300.0
2006-11-01 15:20:00,79.93,79.99,79.91,79.92,40400.0,57.4359,57.479,57.4215,57.4287,40400.0
2006-11-01 15:25:00,79.94,79.94,79.77,79.83,38500.0,57.443,57.443,57.3209,57.364,38500.0
2006-11-01 15:30:00,79.83,79.94,79.82,79.85,37000.0,57.364,57.443,57.3568,57.3784,37000.0
2006-11-01 15:35:00,79.84,79.87,79.8,79.86,62600.0,57.3712,57.3927,57.3424,57.3856,62600.0
2006-11-01 15:40:00,79.86,79.91,79.78,79.9,57500.0,57.3856,57.4215,57.3281,57.4143,57500.0
2006-11-01 15:45:00,79.91,79.98,79.86,79.97,87200.0,57.4215,57.4718,57.3856,57.4646,87200.0
2006-11-01 15:50:00,79.97,80.06,79.94,79.94,93600.0,57.4646,57.5293,57.443,57.443,93600.0
2006-11-01 15:55:00,79.96,80.06,79.94,80.04,83500.0,57.4574,57.5293,57.443,57.5149,83500.0
2006-11-02 09:30:00,80.06,80.06,79.85,79.91,137500.0,57.5293,57.5293,57.3784,57.4215,137500.0
2006-11-02 09:35:00,79.9,80.4,79.88,80.28,44800.0,57.4143,57.7736,57.3999,57.6874,44800.0
2006-11-02 09:40:00,80.29,80.32,79.96,79.96,54000.0,57.6945,57.7161,57.4574,57.4574,54000.0
2006-11-02 09:45:00,79.92,79.92,79.72,79.72,40400.0,57.4287,57.4287,57.285,57.285,40400.0
2006-11-02 09:50:00,79.72,79.88,79.61,79.83,42300.0,57.285,57.3999,57.2059,57.364,42300.0
2006-11-02 09:55:00,79.84,79.86,79.65,79.83,43600.0,57.3712,57.3856,57.2347,57.364,43600.0
2006-11-02 10:00:00,79.79,79.98,79.77,79.94,54600.0,57.3353,57.4718,57.3209,57.443,54600.0
2006-11-02 10:05:00,79.93,79.93,79.74,79.8,25300.0,57.4359,57.4359,57.2993,57.3424,25300.0
2006-11-02 10:10:00,79.84,79.85,79.74,79.74,24100.0,57.3712,57.3784,57.2993,57.2993,24100.0
2006-11-02 10:15:00,79.73,79.85,79.65,79.67,21800.0,57.2921,57.3784,57.2347,57.249,21800.0
2006-11-02 10:20:00,79.67,79.8,79.6,79.61,27400.0,57.249,57.3424,57.1987,57.2059,27400.0
2006-11-02 10:25:00,79.61,79.65,79.52,79.62,27800.0,57.2059,57.2347,57.1412,57.2131,27800.0
2006-11-02 10:30:00,79.66,79.72,79.6,79.71,55400.0,57.2418,57.285,57.1987,57.2778,55400.0
2006-11-02 10:35:00,79.7,79.71,79.55,79.57,30800.0,57.2706,57.2778,57.1628,57.1772,30800.0
2006-11-02 10:40:00,79.58,79.59,79.52,79.57,19600.0,57.1843,57.1915,57.1412,57.1772,19600.0
2006-11-02 10:45:00,79.55,79.55,79.49,79.5,35500.0,57.1628,57.1628,57.1197,57.1269,35500.0
2006-11-02 10:50:00,79.49,79.67,79.45,79.64,36400.0,57.1197,57.249,57.0909,57.2275,36400.0
2006-11-02 10:55:00,79.65,79.92,79.64,79.74,29500.0,57.2347,57.4287,57.2275,57.2993,29500.0
2006-11-02 11:00:00,79.74,79.87,79.7,79.83,32600.0,57.2993,57.3927,57.2706,57.364,32600.0
2006-11-02 11:05:00,79.83,79.89,79.69,79.69,18800.0,57.364,57.4071,57.2634,57.2634,18800.0
2006-11-02 11:10:00,79.66,79.75,79.61,79.61,30000.0,57.2418,57.3065,57.2059,57.2059,30000.0
2006-11-02 11:15:00,79.63,79.82,79.62,79.8,16200.0,57.2203,57.3568,57.2131,57.3424,16200.0
2006-11-02 11:20:00,79.8,80.01,79.8,80.01,54200.0,57.3424,57.4933,57.3424,57.4933,54200.0
2006-11-02 11:25:00,80.01,80.01,79.81,79.82,26900.0,57.4933,57.4933,57.3496,57.3568,26900.0
2006-11-02 11:30:00,79.78,79.85,79.7,79.71,27500.0,57.3281,57.3784,57.2706,57.2778,27500.0
2006-11-02 11:35:00,79.71,79.77,79.63,79.77,34400.0,57.2778,57.3209,57.2203,57.3209,34400.0
2006-11-02 11:40:00,79.76,79.87,79.74,79.86,19200.0,57.3137,57.3927,57.2993,57.3856,19200.0
2006-11-02 11:45:00,79.83,79.85,79.68,79.68,13100.0,57.364,57.3784,57.2562,57.2562,13100.0
2006-11-02 11:50:00,79.66,79.68,79.55,79.6,27000.0,57.2418,57.2562,57.1628,57.1987,27000.0
2006-11-02 11:55:00,79.6,79.61,79.47,79.5,19900.0,57.1987,57.2059,57.1053,57.1269,19900.0
2006-11-02 12:00:00,79.5,79.62,79.49,79.62,18900.0,57.1269,57.2131,57.1197,57.2131,18900.0
2006-11-02 12:05:00,79.62,79.73,79.6,79.73,19600.0,57.2131,57.2921,57.1987,57.2921,19600.0
2006-11-02 12:10:00,79.73,79.88,79.73,79.82,12800.0,57.2921,57.3999,57.2921,57.3568,12800.0
2006-11-02 12:15:00,79.82,79.91,79.82,79.84,9000.0,57.3568,57.4215,57.3568,57.3712,9000.0
2006-11-02 12:20:00,79.84,79.84,79.66,79.66,9800.0,57.3712,57.3712,57.2418,57.2418,9800.0
2006-11-02 12:25:00,79.67,79.74,79.61,79.73,12100.0,57.249,57.2993,57.2059,57.2921,12100.0
2006-11-02 12:30:00,79.69,79.84,79.69,79.77,13000.0,57.2634,57.3712,57.2634,57.3209,13000.0
2006-11-02 12:35:00,79.76,79.76,79.65,79.72,11500.0,57.3137,57.3137,57.2347,57.285,11500.0
2006-11-02 12:40:00,79.72,79.74,79.56,79.58,15100.0,57.285,57.2993,57.17,57.1843,15100.0
2006-11-02 12:45:00,79.58,79.61,79.54,79.57,10700.0,57.1843,57.2059,57.1556,57.1772,10700.0
2006-11-02 12:50:00,79.58,79.63,79.54,79.55,20100.0,57.1843,57.2203,57.1556,57.1628,20100.0
2006-11-02 12:55:00,79.55,79.74,79.53,79.74,10000.0,57.1628,57.2993,57.1484,57.2993,10000.0
2006-11-02 13:00:00,79.68,79.69,79.55,79.57,9100.0,57.2562,57.2634,57.1628,57.1772,9100.0
2006-11-02 13:05:00,79.57,79.72,79.53,79.7,16200.0,57.1772,57.285,57.1484,57.2706,16200.0
2006-11-02 13:10:00,79.7,79.75,79.68,79.73,6800.0,57.2706,57.3065,57.2562,57.2921,6800.0
2006-11-02 13:15:00,79.72,79.72,79.62,79.65,8000.0,57.285,57.285,57.2131,57.2347,8000.0
2006-11-02 13:20:00,79.65,79.72,79.62,79.71,13900.0,57.2347,57.285,57.2131,57.2778,13900.0
2006-11-02 13:25:00,79.71,79.79,79.63,79.7,28100.0,57.2778,57.3353,57.2203,57.2706,28100.0
2006-11-02 13:30:00,79.72,79.73,79.65,79.72,11200.0,57.285,57.2921,57.2347,57.285,11200.0
2006-11-02 13:35:00,79.71,79.75,79.71,79.74,15600.0,57.2778,57.3065,57.2778,57.2993,15600.0
2006-11-02 13:40:00,79.73,79.77,79.68,79.73,19200.0,57.2921,57.3209,57.2562,57.2921,19200.0
2006-11-02 13:45:00,79.72,79.72,79.54,79.66,23800.0,57.285,57.285,57.1556,57.2418,23800.0
2006-11-02 13:50:00,79.66,79.67,79.5,79.5,22900.0,57.2418,57.249,57.1269,57.1269,22900.0
2006-11-02 13:55:00,79.51,79.61,79.51,79.57,17700.0,57.134,57.2059,57.134,57.1772,17700.0
2006-11-02 14:00:00,79.58,79.58,79.5,79.54,26800.0,57.1843,57.1843,57.1269,57.1556,26800.0
2006-11-02 14:05:00,79.55,79.55,79.47,79.47,22200.0,57.1628,57.1628,57.1053,57.1053,22200.0
2006-11-02 14:10:00,79.48,79.48,79.41,79.42,20200.0,57.1125,57.1125,57.0622,57.0694,20200.0
2006-11-02 14:15:00,79.42,79.47,79.34,79.35,25100.0,57.0694,57.1053,57.0119,57.0191,25100.0
2006-11-02 14:20:00,79.34,79.4,79.34,79.37,19300.0,57.0119,57.055,57.0119,57.0334,19300.0
2006-11-02 14:25:00,79.37,79.41,79.36,79.4,9100.0,57.0334,57.0622,57.0263,57.055,9100.0
2006-11-02 14:30:00,79.39,79.5,79.39,79.42,32000.0,57.0478,57.1269,57.0478,57.0694,32000.0
2006-11-02 14:35:00,79.42,79.5,79.37,79.37,12900.0,57.0694,57.1269,57.0334,57.0334,12900.0
2006-11-02 14:40:00,79.37,79.48,79.37,79.48,12700.0,57.0334,57.1125,57.0334,57.1125,12700.0
2006-11-02 14:45:00,79.48,79.48,79.44,79.48,9200.0,57.1125,57.1125,57.0837,57.1125,9200.0
2006-11-02 14:50:00,79.48,79.48,79.36,79.42,25500.0,57.1125,57.1125,57.0263,57.0694,25500.0
2006-11-02 14:55:00,79.42,79.44,79.34,79.34,21400.0,57.0694,57.0837,57.0119,57.0119,21400.0
2006-11-02 15:00:00,79.35,79.44,79.31,79.32,39600.0,57.0191,57.0837,56.9903,56.9975,39600.0
2006-11-02 15:05:00,79.32,79.37,79.27,79.28,33400.0,56.9975,57.0334,56.9616,56.9688,33400.0
2006-11-02 15:10:00,79.28,79.31,79.26,79.3,44000.0,56.9688,56.9903,56.9544,56.9831,44000.0
2006-11-02 15:15:00,79.3,79.31,79.27,79.29,41300.0,56.9831,56.9903,56.9616,56.976,41300.0
2006-11-02 15:20:00,79.29,79.32,79.28,79.31,30100.0,56.976,56.9975,56.9688,56.9903,30100.0
2006-11-02 15:25:00,79.29,79.3,79.25,79.26,17300.0,56.976,56.9831,56.9472,56.9544,17300.0
2006-11-02 15:30:00,79.25,79.27,79.11,79.14,65500.0,56.9472,56.9616,56.8466,56.8682,65500.0
2006-11-02 15:35:00,79.14,79.17,79.12,79.15,60100.0,56.8682,56.8897,56.8538,56.8754,60100.0
2006-11-02 15:40:00,79.15,79.3,79.15,79.23,123800.0,56.8754,56.9831,56.8754,56.9328,123800.0
2006-11-02 15:45:00,79.23,79.3,79.22,79.26,106500.0,56.9328,56.9831,56.9257,56.9544,106500.0
2006-11-02 15:50:00,79.26,79.42,79.26,79.33,159200.0,56.9544,57.0694,56.9544,57.0047,159200.0
2006-11-02 15:55:00,79.33,79.35,79.21,79.3,117200.0,57.0047,57.0191,56.9185,56.9831,117200.0
2006-11-03 09:30:00,79.47,80.19,79.39,80.18,145500.0,57.1053,57.6227,57.0478,57.6155,145500.0
2006-11-03 09:35:00,80.3,80.35,79.99,80.12,90100.0,57.7017,57.7377,57.479,57.5724,90100.0
2006-11-03 09:40:00,80.12,80.18,79.93,80.01,70700.0,57.5724,57.6155,57.4359,57.4933,70700.0
2006-11-03 09:45:00,80.02,80.1,79.97,80.0,57400.0,57.5005,57.558,57.4646,57.4862,57400.0
2006-11-03 09:50:00,79.98,80.1,79.87,79.96,60100.0,57.4718,57.558,57.3927,57.4574,60100.0
2006-11-03 09:55:00,79.96,79.97,79.84,79.94,44900.0,57.4574,57.4646,57.3712,57.443,44900.0
2006-11-03 10:00:00,79.94,80.05,79.88,79.98,42400.0,57.443,57.5221,57.3999,57.4718,42400.0
2006-11-03 10:05:00,79.99,79.99,79.77,79.82,44600.0,57.479,57.479,57.3209,57.3568,44600.0
2006-11-03 10:10:00,79.82,79.96,79.81,79.93,16000.0,57.3568,57.4574,57.3496,57.4359,16000.0
2006-11-03 10:15:00,79.93,80.18,79.92,80.14,84900.0,57.4359,57.6155,57.4287,57.5868,84900.0
2006-11-03 10:20:00,80.16,80.2,80.05,80.11,43100.0,57.6011,57.6299,57.5221,57.5652,43100.0
2006-11-03 10:25:00,80.09,80.09,79.86,79.94,48900.0,57.5508,57.5508,57.3856,57.443,48900.0
2006-11-03 10:30:00,79.94,79.99,79.8,79.87,35800.0,57.443,57.479,57.3424,57.3927,35800.0
2006-11-03 10:35:00,79.86,79.9,79.81,79.88,52600.0,57.3856,57.4143,57.3496,57.3999,52600.0
2006-11-03 10:40:00,79.87,79.96,79.83,79.96,37600.0,57.3927,57.4574,57.364,57.4574,37600.0
2006-11-03 10:45:00,79.98,80.05,79.95,79.96,31100.0,57.4718,57.5221,57.4502,57.4574,31100.0
2006-11-03 10:50:00,79.96,80.02,79.92,80.02,16900.0,57.4574,57.5005,57.4287,57.5005,16900.0
2006-11-03 10:55:00,80.01,80.1,79.99,80.06,44500.0,57.4933,57.558,57.479,57.5293,44500.0
2006-11-03 11:00:00,80.06,80.13,80.03,80.08,29100.0,57.5293,57.5796,57.5077,57.5436,29100.0
2006-11-03 11:05:00,80.09,80.13,79.97,79.97,28300.0,57.5508,57.5796,57.4646,57.4646,28300.0
2006-11-03 11:10:00,79.97,80.1,79.95,79.95,23100.0,57.4646,57.558,57.4502,57.4502,23100.0
2006-11-03 11:15:00,79.95,79.99,79.92,79.97,22400.0,57.4502,57.479,57.4287,57.4646,22400.0
2006-11-03 11:20:00,79.98,79.98,79.74,79.76,33300.0,57.4718,57.4718,57.2993,57.3137,33300.0
2006-11-03 11:25:00,79.77,79.83,79.73,79.79,27600.0,57.3209,57.364,57.2921,57.3353,27600.0
2006-11-03 11:30:00,79.79,79.94,79.77,79.94,25400.0,57.3353,57.443,57.3209,57.443,25400.0
2006-11-03 11:35:00,79.94,79.94,79.88,79.91,14300.0,57.443,57.443,57.3999,57.4215,14300.0
2006-11-03 11:40:00,79.92,79.93,79.76,79.76,42300.0,57.4287,57.4359,57.3137,57.3137,42300.0
2006-11-03 11:45:00,79.76,79.82,79.72,79.82,39300.0,57.3137,57.3568,57.285,57.3568,39300.0
2006-11-03 11:50:00,79.82,79.9,79.81,79.89,15900.0,57.3568,57.4143,57.3496,57.4071,15900.0
2006-11-03 11:55:00,79.89,79.96,79.86,79.87,11000.0,57.4071,57.4574,57.3856,57.3927,11000.0
2006-11-03 12:00:00,79.88,79.88,79.79,79.85,20700.0,57.3999,57.3999,57.3353,57.3784,20700.0
2006-11-03 12:05:00,79.85,79.93,79.85,79.91,18200.0,57.3784,57.4359,57.3784,57.4215,18200.0
2006-11-03 12:10:00,79.91,79.92,79.83,79.84,14500.0,57.4215,57.4287,57.364,57.3712,14500.0
2006-11-03 12:15:00,79.84,79.93,79.78,79.89,19600.0,57.3712,57.4359,57.3281,57.4071,19600.0
2006-11-03 12:20:00,79.9,80.08,79.89,80.05,31300.0,57.4143,57.5436,57.4071,57.5221,31300.0
2006-11-03 12:25:00,80.05,80.15,80.05,80.09,33400.0,57.5221,57.5939,57.5221,57.5508,33400.0
2006-11-03 12:30:00,80.09,80.09,80.01,80.04,9700.0,57.5508,57.5508,57.4933,57.5149,9700.0
2006-11-03 12:35:00,80.03,80.07,80.01,80.07,21900.0,57.5077,57.5365,57.4933,57.5365,21900.0
2006-11-03 12:40:00,80.07,80.14,80.07,80.12,12800.0,57.5365,57.5868,57.5365,57.5724,12800.0
2006-11-03 12:45:00,80.11,80.15,80.1,80.13,22300.0,57.5652,57.5939,57.558,57.5796,22300.0
2006-11-03 12:50:00,80.13,80.13,80.03,80.04,15900.0,57.5796,57.5796,57.5077,57.5149,15900.0
2006-11-03 12:55:00,80.02,80.03,80.01,80.02,10100.0,57.5005,57.5077,57.4933,57.5005,10100.0
2006-11-03 13:00:00,80.03,80.03,79.9,79.91,20600.0,57.5077,57.5077,57.4143,57.4215,20600.0
2006-11-03 13:05:00,79.92,79.94,79.88,79.93,16600.0,57.4287,57.443,57.3999,57.4359,16600.0
2006-11-03 13:10:00,79.94,79.95,79.85,79.87,13700.0,57.443,57.4502,57.3784,57.3927,13700.0
2006-11-03 13:15:00,79.88,79.89,79.86,79.89,9300.0,57.3999,57.4071,57.3856,57.4071,9300.0
2006-11-03 13:20:00,79.89,80.08,79.89,80.01,24400.0,57.4071,57.5436,57.4071,57.4933,24400.0
2006-11-03 13:25:00,80.0,80.02,79.93,79.93,19800.0,57.4862,57.5005,57.4359,57.4359,19800.0
2006-11-03 13:30:00,79.94,79.94,79.92,79.94,17900.0,57.443,57.443,57.4287,57.443,17900.0
2006-11-03 13:35:00,79.94,79.97,79.93,79.93,22300.0,57.443,57.4646,57.4359,57.4359,22300.0
2006-11-03 13:40:00,79.93,79.93,79.8,79.8,21800.0,57.4359,57.4359,57.3424,57.3424,21800.0
2006-11-03 13:45:00,79.8,79.84,79.76,79.76,21900.0,57.3424,57.3712,57.3137,57.3137,21900.0
2006-11-03 13:50:00,79.77,79.87,79.74,79.85,17700.0,57.3209,57.3927,57.2993,57.3784,17700.0
2006-11-03 13:55:00,79.86,79.96,79.85,79.95,15600.0,57.3856,57.4574,57.3784,57.4502,15600.0
2006-11-03 14:00:00,79.95,80.0,79.77,79.77,22100.0,57.4502,57.4862,57.3209,57.3209,22100.0
2006-11-03 14:05:00,79.78,79.8,79.75,79.78,11000.0,57.3281,57.3424,57.3065,57.3281,11000.0
2006-11-03 14:10:00,79.76,79.81,79.76,79.81,19600.0,57.3137,57.3496,57.3137,57.3496,19600.0
2006-11-03 14:15:00,79.82,80.05,79.82,80.05,20800.0,57.3568,57.5221,57.3568,57.5221,20800.0
2006-11-03 14:20:00,80.04,80.18,80.01,80.18,31300.0,57.5149,57.6155,57.4933,57.6155,31300.0
2006-11-03 14:25:00,80.17,80.18,79.99,80.0,33200.0,57.6083,57.6155,57.479,57.4862,33200.0
2006-11-03 14:30:00,79.98,80.0,79.91,80.0,20700.0,57.4718,57.4862,57.4215,57.4862,20700.0
2006-11-03 14:35:00,80.0,80.09,80.0,80.08,22300.0,57.4862,57.5508,57.4862,57.5436,22300.0
2006-11-03 14:40:00,80.08,80.1,80.06,80.09,13100.0,57.5436,57.558,57.5293,57.5508,13100.0
2006-11-03 14:45:00,80.1,80.12,80.03,80.12,14500.0,57.558,57.5724,57.5077,57.5724,14500.0
2006-11-03 14:50:00,80.11,80.2,80.11,80.17,23200.0,57.5652,57.6299,57.5652,57.6083,23200.0
2006-11-03 14:55:00,80.18,80.25,80.08,80.08,31400.0,57.6155,57.6658,57.5436,57.5436,31400.0
2006-11-03 15:00:00,80.09,80.09,80.0,80.01,43900.0,57.5508,57.5508,57.4862,57.4933,43900.0
2006-11-03 15:05:00,80.01,80.09,79.92,80.07,30700.0,57.4933,57.5508,57.4287,57.5365,30700.0
2006-11-03 15:10:00,80.07,80.07,79.93,79.98,22100.0,57.5365,57.5365,57.4359,57.4718,22100.0
2006-11-03 15:15:00,79.98,80.11,79.97,80.07,22500.0,57.4718,57.5652,57.4646,57.5365,22500.0
2006-11-03 15:20:00,80.06,80.15,80.02,80.04,30000.0,57.5293,57.5939,57.5005,57.5149,30000.0
2006-11-03 15:25:00,80.04,80.05,79.97,80.03,19300.0,57.5149,57.5221,57.4646,57.5077,19300.0
2006-11-03 15:30:00,80.01,80.18,80.01,80.16,23300.0,57.4933,57.6155,57.4933,57.6011,23300.0
2006-11-03 15:35:00,80.17,80.21,80.08,80.17,32100.0,57.6083,57.6371,57.5436,57.6083,32100.0
2006-11-03 15:40:00,80.17,80.17,80.05,80.11,44900.0,57.6083,57.6083,57.5221,57.5652,44900.0
2006-11-03 15:45:00,80.09,80.18,80.05,80.06,69500.0,57.5508,57.6155,57.5221,57.5293,69500.0
2006-11-03 15:50:00,80.06,80.15,80.02,80.11,63500.0,57.5293,57.5939,57.5005,57.5652,63500.0
2006-11-03 15:55:00,80.1,80.11,79.91,79.98,135600.0,57.558,57.5652,57.4215,57.4718,135600.0
2006-11-06 09:30:00,79.98,80.7,79.98,80.48,137600.0,57.4718,57.9892,57.4718,57.8311,137600.0
2006-11-06 09:35:00,80.5,80.57,80.47,80.54,54400.0,57.8454,57.8957,57.8239,57.8742,54400.0
2006-11-06 09:40:00,80.56,80.56,80.17,80.17,37500.0,57.8886,57.8886,57.6083,57.6083,37500.0
2006-11-06 09:45:00,80.17,80.18,80.05,80.07,29400.0,57.6083,57.6155,57.5221,57.5365,29400.0
2006-11-06 09:50:00,80.08,80.33,80.07,80.25,43100.0,57.5436,57.7233,57.5365,57.6658,43100.0
2006-11-06 09:55:00,80.25,80.39,80.24,80.3,39000.0,57.6658,57.7664,57.6586,57.7017,39000.0
2006-11-06 10:00:00,80.3,80.64,80.27,80.3,47200.0,57.7017,57.946,57.6802,57.7017,47200.0
2006-11-06 10:05:00,80.32,80.52,80.32,80.45,36400.0,57.7161,57.8598,57.7161,57.8095,36400.0
2006-11-06 10:10:00,80.4,80.57,80.32,80.57,33700.0,57.7736,57.8957,57.7161,57.8957,33700.0
2006-11-06 10:15:00,80.54,80.57,80.38,80.43,22000.0,57.8742,57.8957,57.7592,57.7951,22000.0
2006-11-06 10:20:00,80.43,80.53,80.4,80.42,39300.0,57.7951,57.867,57.7736,57.788,39300.0
2006-11-06 10:25:00,80.42,80.42,80.14,80.2,43300.0,57.788,57.788,57.5868,57.6299,43300.0
2006-11-06 10:30:00,80.2,80.22,80.12,80.14,52600.0,57.6299,57.6442,57.5724,57.5868,52600.0
2006-11-06 10:35:00,80.13,80.19,80.09,80.15,48800.0,57.5796,57.6227,57.5508,57.5939,48800.0
2006-11-06 10:40:00,80.15,80.25,80.13,80.25,22100.0,57.5939,57.6658,57.5796,57.6658,22100.0
2006-11-06 10:45:00,80.25,80.45,80.22,80.43,34800.0,57.6658,57.8095,57.6442,57.7951,34800.0
2006-11-06 10:50:00,80.44,80.45,80.3,80.38,44000.0,57.8023,57.8095,57.7017,57.7592,44000.0
2006-11-06 10:55:00,80.39,80.41,80.36,80.36,24500.0,57.7664,57.7808,57.7448,57.7448,24500.0
2006-11-06 11:00:00,80.36,80.43,80.33,80.4,24200.0,57.7448,57.7951,57.7233,57.7736,24200.0
2006-11-06 11:05:00,80.4,80.5,80.34,80.5,22300.0,57.7736,57.8454,57.7305,57.8454,22300.0
2006-11-06 11:10:00,80.5,80.53,80.4,80.44,41700.0,57.8454,57.867,57.7736,57.8023,41700.0
2006-11-06 11:15:00,80.45,80.46,80.33,80.37,15500.0,57.8095,57.8167,57.7233,57.752,15500.0
2006-11-06 11:20:00,80.37,80.45,80.35,80.45,18600.0,57.752,57.8095,57.7377,57.8095,18600.0
2006-11-06 11:25:00,80.45,80.5,80.41,80.5,32400.0,57.8095,57.8454,57.7808,57.8454,32400.0
2006-11-06 11:30:00,80.49,80.5,80.33,80.42,33500.0,57.8383,57.8454,57.7233,57.788,33500.0
2006-11-06 11:35:00,80.42,80.5,80.42,80.46,28000.0,57.788,57.8454,57.788,57.8167,28000.0
2006-11-06 11:40:00,80.46,80.6,80.46,80.6,34000.0,57.8167,57.9173,57.8167,57.9173,34000.0
2006-11-06 11:45:00,80.6,80.75,80.59,80.75,79600.0,57.9173,58.0251,57.9101,58.0251,79600.0
2006-11-06 11:50:00,80.75,80.76,80.63,80.64,18400.0,58.0251,58.0323,57.9389,57.946,18400.0
2006-11-06 11:55:00,80.61,80.78,80.59,80.75,32200.0,57.9245,58.0466,57.9101,58.0251,32200.0
2006-11-06 12:00:00,80.77,80.87,80.66,80.76,35200.0,58.0395,58.1113,57.9604,58.0323,35200.0
2006-11-06 12:05:00,80.76,80.85,80.62,80.63,22000.0,58.0323,58.0969,57.9317,57.9389,22000.0
2006-11-06 12:10:00,80.64,80.7,80.63,80.63,28300.0,57.946,57.9892,57.9389,57.9389,28300.0
2006-11-06 12:15:00,80.63,80.63,80.56,80.57,22700.0,57.9389,57.9389,57.8886,57.8957,22700.0
2006-11-06 12:20:00,80.57,80.57,80.46,80.52,21600.0,57.8957,57.8957,57.8167,57.8598,21600.0
2006-11-06 12:25:00,80.52,80.52,80.42,80.42,9800.0,57.8598,57.8598,57.788,57.788,9800.0
2006-11-06 12:30:00,80.41,80.5,80.41,80.5,13500.0,57.7808,57.8454,57.7808,57.8454,13500.0
2006-11-06 12:35:00,80.48,80.52,80.46,80.48,11000.0,57.8311,57.8598,57.8167,57.8311,11000.0
2006-11-06 12:40:00,80.48,80.54,80.47,80.5,14800.0,57.8311,57.8742,57.8239,57.8454,14800.0
2006-11-06 12:45:00,80.49,80.51,80.48,80.5,15900.0,57.8383,57.8526,57.8311,57.8454,15900.0
2006-11-06 12:50:00,80.49,80.63,80.47,80.51,25000.0,57.8383,57.9389,57.8239,57.8526,25000.0
2006-11-06 12:55:00,80.51,80.63,80.51,80.54,14500.0,57.8526,57.9389,57.8526,57.8742,14500.0
2006-11-06 13:00:00,80.55,80.63,80.52,80.61,15400.0,57.8814,57.9389,57.8598,57.9245,15400.0
2006-11-06 13:05:00,80.61,80.72,80.55,80.6,36600.0,57.9245,58.0035,57.8814,57.9173,36600.0
2006-11-06 13:10:00,80.6,80.72,80.57,80.68,20900.0,57.9173,58.0035,57.8957,57.9748,20900.0
2006-11-06 13:15:00,80.63,80.8,80.63,80.78,26200.0,57.9389,58.061,57.9389,58.0466,26200.0
2006-11-06 13:20:00,80.78,80.79,80.62,80.62,18300.0,58.0466,58.0538,57.9317,57.9317,18300.0
2006-11-06 13:25:00,80.61,80.72,80.58,80.66,23400.0,57.9245,58.0035,57.9029,57.9604,23400.0
2006-11-06 13:30:00,80.66,80.7,80.62,80.62,11900.0,57.9604,57.9892,57.9317,57.9317,11900.0
2006-11-06 13:35:00,80.63,80.77,80.42,80.45,35900.0,57.9389,58.0395,57.788,57.8095,35900.0
2006-11-06 13:40:00,80.48,80.57,80.46,80.56,12600.0,57.8311,57.8957,57.8167,57.8886,12600.0
2006-11-06 13:45:00,80.53,80.65,80.51,80.62,17900.0,57.867,57.9532,57.8526,57.9317,17900.0
2006-11-06 13:50:00,80.62,80.63,80.5,80.55,28300.0,57.9317,57.9389,57.8454,57.8814,28300.0
2006-11-06 13:55:00,80.55,80.56,80.52,80.55,19900.0,57.8814,57.8886,57.8598,57.8814,19900.0
2006-11-06 14:00:00,80.56,80.56,80.52,80.55,35500.0,57.8886,57.8886,57.8598,57.8814,35500.0
2006-11-06 14:05:00,80.55,80.55,80.46,80.49,28800.0,57.8814,57.8814,57.8167,57.8383,28800.0
2006-11-06 14:10:00,80.49,80.54,80.44,80.49,28900.0,57.8383,57.8742,57.8023,57.8383,28900.0
2006-11-06 14:15:00,80.5,80.55,80.48,80.54,28800.0,57.8454,57.8814,57.8311,57.8742,28800.0
2006-11-06 14:20:00,80.54,80.54,80.46,80.47,28400.0,57.8742,57.8742,57.8167,57.8239,28400.0
2006-11-06 14:25:00,80.45,80.5,80.45,80.49,19500.0,57.8095,57.8454,57.8095,57.8383,19500.0
2006-11-06 14:30:00,80.49,80.5,80.49,80.5,47800.0,57.8383,57.8454,57.8383,57.8454,47800.0
2006-11-06 14:35:00,80.5,80.53,80.49,80.5,39200.0,57.8454,57.867,57.8383,57.8454,39200.0
2006-11-06 14:40:00,80.5,80.51,80.42,80.49,39300.0,57.8454,57.8526,57.788,57.8383,39300.0
2006-11-06 14:45:00,80.5,80.5,80.44,80.47,22700.0,57.8454,57.8454,57.8023,57.8239,22700.0
2006-11-06 14:50:00,80.48,80.5,80.43,80.5,33400.0,57.8311,57.8454,57.7951,57.8454,33400.0
2006-11-06 14:55:00,80.5,80.5,80.46,80.5,43900.0,57.8454,57.8454,57.8167,57.8454,43900.0
2006-11-06 15:00:00,80.5,80.5,80.45,80.5,30800.0,57.8454,57.8454,57.8095,57.8454,30800.0
2006-11-06 15:05:00,80.51,80.55,80.51,80.54,43200.0,57.8526,57.8814,57.8526,57.8742,43200.0
2006-11-06 15:10:00,80.54,80.55,80.51,80.55,75700.0,57.8742,57.8814,57.8526,57.8814,75700.0
2006-11-06 15:15:00,80.55,80.59,80.53,80.55,90000.0,57.8814,57.9101,57.867,57.8814,90000.0
2006-11-06 15:20:00,80.55,80.55,80.49,80.51,31000.0,57.8814,57.8814,57.8383,57.8526,31000.0
2006-11-06 15:25:00,80.5,80.54,80.48,80.5,32900.0,57.8454,57.8742,57.8311,57.8454,32900.0
2006-11-06 15:30:00,80.5,80.5,80.47,80.49,28200.0,57.8454,57.8454,57.8239,57.8383,28200.0
2006-11-06 15:35:00,80.5,80.5,80.47,80.48,49200.0,57.8454,57.8454,57.8239,57.8311,49200.0
2006-11-06 15:40:00,80.48,80.5,80.47,80.5,77500.0,57.8311,57.8454,57.8239,57.8454,77500.0
2006-11-06 15:45:00,80.5,80.5,80.36,80.37,99000.0,57.8454,57.8454,57.7448,57.752,99000.0
2006-11-06 15:50:00,80.37,80.48,80.34,80.41,59500.0,57.752,57.8311,57.7305,57.7808,59500.0
2006-11-06 15:55:00,80.4,80.5,80.4,80.44,92800.0,57.7736,57.8454,57.7736,57.8023,92800.0
2006-11-07 09:30:00,80.73,80.85,80.6,80.76,141300.0,58.0107,58.0969,57.9173,58.0323,141300.0
2006-11-07 09:35:00,80.76,81.2,80.75,81.17,213100.0,58.0323,58.3484,58.0251,58.3269,213100.0
2006-11-07 09:40:00,81.11,81.25,81.0,81.09,177300.0,58.2838,58.3844,58.2047,58.2694,177300.0
2006-11-07 09:45:00,81.11,81.15,81.0,81.14,120200.0,58.2838,58.3125,58.2047,58.3053,120200.0
2006-11-07 09:50:00,81.14,81.18,81.09,81.14,55600.0,58.3053,58.3341,58.2694,58.3053,55600.0
2006-11-07 09:55:00,81.13,81.16,81.11,81.15,44900.0,58.2981,58.3197,58.2838,58.3125,44900.0
2006-11-07 10:00:00,81.16,81.39,81.16,81.28,72600.0,58.3197,58.485,58.3197,58.4059,72600.0
2006-11-07 10:05:00,81.28,81.46,81.25,81.45,93800.0,58.4059,58.5353,58.3844,58.5281,93800.0
2006-11-07 10:10:00,81.45,81.46,81.35,81.43,59000.0,58.5281,58.5353,58.4562,58.5137,59000.0
2006-11-07 10:15:00,81.44,81.6,81.4,81.58,112200.0,58.5209,58.6359,58.4922,58.6215,112200.0
2006-11-07 10:20:00,81.58,81.61,81.5,81.55,151100.0,58.6215,58.6431,58.564,58.5999,151100.0
2006-11-07 10:25:00,81.54,81.64,81.48,81.63,73800.0,58.5928,58.6646,58.5496,58.6574,73800.0
2006-11-07 10:30:00,81.61,81.95,81.6,81.94,104000.0,58.6431,58.8874,58.6359,58.8802,104000.0
2006-11-07 10:35:00,81.94,82.06,81.91,81.91,148500.0,58.8802,58.9664,58.8586,58.8586,148500.0
2006-11-07 10:40:00,81.92,82.09,81.92,81.97,87600.0,58.8658,58.988,58.8658,58.9017,87600.0
2006-11-07 10:45:00,81.99,82.0,81.83,81.96,61000.0,58.9161,58.9233,58.8011,58.8946,61000.0
2006-11-07 10:50:00,81.94,81.97,81.83,81.87,29900.0,58.8802,58.9017,58.8011,58.8299,29900.0
2006-11-07 10:55:00,81.83,81.92,81.69,81.89,72500.0,58.8011,58.8658,58.7005,58.8443,72500.0
2006-11-07 11:00:00,81.89,82.0,81.83,81.89,50400.0,58.8443,58.9233,58.8011,58.8443,50400.0
2006-11-07 11:05:00,81.9,82.1,81.85,82.08,70300.0,58.8514,58.9952,58.8155,58.9808,70300.0
2006-11-07 11:10:00,82.09,82.78,82.08,82.4,327600.0,58.988,59.4838,58.9808,59.2107,327600.0
2006-11-07 11:15:00,82.4,82.97,82.4,82.96,287200.0,59.2107,59.6203,59.2107,59.6131,287200.0
2006-11-07 11:20:00,82.97,83.22,82.93,83.1,407400.0,59.6203,59.8,59.5916,59.7137,407400.0
2006-11-07 11:25:00,83.1,83.28,83.03,83.22,265200.0,59.7137,59.8431,59.6634,59.8,265200.0
2006-11-07 11:30:00,83.22,83.35,83.11,83.23,132500.0,59.8,59.8934,59.7209,59.8072,132500.0
2006-11-07 11:35:00,83.23,83.25,82.86,83.05,233100.0,59.8072,59.8215,59.5413,59.6778,233100.0
2006-11-07 11:40:00,83.06,83.18,83.01,83.08,172100.0,59.685,59.7712,59.6491,59.6994,172100.0
2006-11-07 11:45:00,83.08,83.28,83.05,83.26,114500.0,59.6994,59.8431,59.6778,59.8287,114500.0
2006-11-07 11:50:00,83.26,83.48,83.26,83.47,99700.0,59.8287,59.9868,59.8287,59.9796,99700.0
2006-11-07 11:55:00,83.46,83.68,83.41,83.66,150700.0,59.9724,60.1305,59.9365,60.1161,150700.0
2006-11-07 12:00:00,83.65,83.69,83.51,83.6,145100.0,60.109,60.1377,60.0084,60.073,145100.0
2006-11-07 12:05:00,83.59,83.75,83.58,83.75,116400.0,60.0658,60.1808,60.0587,60.1808,116400.0
2006-11-07 12:10:00,83.72,83.81,83.66,83.78,134400.0,60.1593,60.2239,60.1161,60.2024,134400.0
2006-11-07 12:15:00,83.76,83.86,83.6,83.6,171800.0,60.188,60.2599,60.073,60.073,171800.0
2006-11-07 12:20:00,83.6,83.74,83.39,83.39,121400.0,60.073,60.1736,59.9221,59.9221,121400.0
2006-11-07 12:25:00,83.35,83.42,83.09,83.17,111500.0,59.8934,59.9437,59.7066,59.764,111500.0
2006-11-07 12:30:00,83.18,83.42,83.17,83.42,57100.0,59.7712,59.9437,59.764,59.9437,57100.0
2006-11-07 12:35:00,83.42,83.43,83.2,83.37,46400.0,59.9437,59.9509,59.7856,59.9078,46400.0
2006-11-07 12:40:00,83.37,83.47,83.3,83.45,72300.0,59.9078,59.9796,59.8575,59.9652,72300.0
2006-11-07 12:45:00,83.44,83.65,83.39,83.56,96500.0,59.9581,60.109,59.9221,60.0443,96500.0
2006-11-07 12:50:00,83.58,83.8,83.55,83.8,64500.0,60.0587,60.2167,60.0371,60.2167,64500.0
2006-11-07 12:55:00,83.8,83.92,83.76,83.88,115900.0,60.2167,60.303,60.188,60.2742,115900.0
2006-11-07 13:00:00,83.88,83.98,83.85,83.92,122400.0,60.2742,60.3461,60.2527,60.303,122400.0
2006-11-07 13:05:00,83.91,83.91,83.62,83.64,120400.0,60.2958,60.2958,60.0874,60.1018,120400.0
2006-11-07 13:10:00,83.61,83.77,83.6,83.68,106400.0,60.0802,60.1952,60.073,60.1305,106400.0
2006-11-07 13:15:00,83.69,83.69,83.57,83.57,47700.0,60.1377,60.1377,60.0515,60.0515,47700.0
2006-11-07 13:20:00,83.58,83.65,83.44,83.45,62100.0,60.0587,60.109,59.9581,59.9652,62100.0
2006-11-07 13:25:00,83.45,83.65,83.39,83.65,57700.0,59.9652,60.109,59.9221,60.109,57700.0
2006-11-07 13:30:00,83.62,83.62,83.41,83.53,80500.0,60.0874,60.0874,59.9365,60.0227,80500.0
2006-11-07 13:35:00,83.53,83.6,83.5,83.6,73200.0,60.0227,60.073,60.0012,60.073,73200.0
2006-11-07 13:40:00,83.6,83.7,83.59,83.65,73900.0,60.073,60.1449,60.0658,60.109,73900.0
2006-11-07 13:45:00,83.65,83.66,83.45,83.47,61400.0,60.109,60.1161,59.9652,59.9796,61400.0
2006-11-07 13:50:00,83.47,83.57,83.47,83.56,37000.0,59.9796,60.0515,59.9796,60.0443,37000.0
2006-11-07 13:55:00,83.56,83.63,83.5,83.54,52100.0,60.0443,60.0946,60.0012,60.0299,52100.0
2006-11-07 14:00:00,83.54,83.59,83.47,83.55,79500.0,60.0299,60.0658,59.9796,60.0371,79500.0
2006-11-07 14:05:00,83.55,83.69,83.52,83.69,66800.0,60.0371,60.1377,60.0155,60.1377,66800.0
2006-11-07 14:10:00,83.7,83.79,83.65,83.78,144100.0,60.1449,60.2096,60.109,60.2024,144100.0
2006-11-07 14:15:00,83.78,83.93,83.75,83.93,88300.0,60.2024,60.3102,60.1808,60.3102,88300.0
2006-11-07 14:20:00,83.92,83.93,83.76,83.92,85100.0,60.303,60.3102,60.188,60.303,85100.0
2006-11-07 14:25:00,83.93,84.0,83.93,83.97,184100.0,60.3102,60.3605,60.3102,60.3389,184100.0
2006-11-07 14:30:00,83.97,84.21,83.96,84.17,191100.0,60.3389,60.5114,60.3317,60.4826,191100.0
2006-11-07 14:35:00,84.16,84.29,84.14,84.26,144000.0,60.4754,60.5688,60.4611,60.5473,144000.0
2006-11-07 14:40:00,84.25,84.45,84.25,84.42,127200.0,60.5401,60.6838,60.5401,60.6623,127200.0
2006-11-07 14:45:00,84.42,84.61,84.24,84.6,253300.0,60.6623,60.7988,60.5329,60.7916,253300.0
2006-11-07 14:50:00,84.59,84.9,84.57,84.81,237300.0,60.7844,61.0072,60.77,60.9425,237300.0
2006-11-07 14:55:00,84.81,84.82,84.52,84.8,213300.0,60.9425,60.9497,60.7341,60.9353,213300.0
2006-11-07 15:00:00,84.81,84.93,84.68,84.71,234200.0,60.9425,61.0287,60.8491,60.8706,234200.0
2006-11-07 15:05:00,84.71,84.75,84.52,84.67,138600.0,60.8706,60.8994,60.7341,60.8419,138600.0
2006-11-07 15:10:00,84.67,84.77,84.63,84.73,203200.0,60.8419,60.9138,60.8132,60.885,203200.0
2006-11-07 15:15:00,84.73,84.79,84.7,84.73,174700.0,60.885,60.9281,60.8635,60.885,174700.0
2006-11-07 15:20:00,84.73,84.78,84.5,84.74,200000.0,60.885,60.9209,60.7197,60.8922,200000.0
2006-11-07 15:25:00,84.74,84.8,84.66,84.7,110900.0,60.8922,60.9353,60.8347,60.8635,110900.0
2006-11-07 15:30:00,84.69,84.77,84.69,84.74,136600.0,60.8563,60.9138,60.8563,60.8922,136600.0
2006-11-07 15:35:00,84.75,84.79,84.69,84.78,172100.0,60.8994,60.9281,60.8563,60.9209,172100.0
2006-11-07 15:40:00,84.77,84.98,84.77,84.94,316300.0,60.9138,61.0647,60.9138,61.0359,316300.0
2006-11-07 15:45:00,84.94,84.94,84.81,84.9,333600.0,61.0359,61.0359,60.9425,61.0072,333600.0
2006-11-07 15:50:00,84.9,84.93,84.73,84.75,442300.0,61.0072,61.0287,60.885,60.8994,442300.0
2006-11-07 15:55:00,84.74,84.81,84.69,84.73,439200.0,60.8922,60.9425,60.8563,60.885,439200.0
2006-11-08 09:30:00,84.25,84.75,84.25,84.52,351600.0,60.7526,61.1132,60.7526,60.9473,351600.0
2006-11-08 09:35:00,84.61,84.61,83.97,84.15,232300.0,61.0122,61.0122,60.5507,60.6805,232300.0
2006-11-08 09:40:00,84.11,84.41,83.88,84.35,217000.0,60.6517,60.868,60.4858,60.8248,217000.0
2006-11-08 09:45:00,84.35,84.5,84.23,84.48,272800.0,60.8248,60.9329,60.7382,60.9185,272800.0
2006-11-08 09:50:00,84.49,84.58,84.29,84.31,217000.0,60.9257,60.9906,60.7815,60.7959,217000.0
2006-11-08 09:55:00,84.3,84.31,84.04,84.06,137500.0,60.7887,60.7959,60.6012,60.6156,137500.0
2006-11-08 10:00:00,84.07,84.07,83.8,83.99,114300.0,60.6229,60.6229,60.4282,60.5652,114300.0
2006-11-08 10:05:00,83.99,84.1,83.85,84.05,148600.0,60.5652,60.6445,60.4642,60.6084,148600.0
2006-11-08 10:10:00,84.04,84.05,83.66,83.66,74000.0,60.6012,60.6084,60.3272,60.3272,74000.0
2006-11-08 10:15:00,83.67,83.79,83.58,83.74,155000.0,60.3344,60.4209,60.2695,60.3849,155000.0
2006-11-08 10:20:00,83.74,83.74,83.53,83.63,167200.0,60.3849,60.3849,60.2335,60.3056,167200.0
2006-11-08 10:25:00,83.63,83.97,83.63,83.9,121500.0,60.3056,60.5507,60.3056,60.5003,121500.0
2006-11-08 10:30:00,83.9,84.0,83.82,84.0,119700.0,60.5003,60.5724,60.4426,60.5724,119700.0
2006-11-08 10:35:00,83.99,84.4,83.99,84.36,178500.0,60.5652,60.8608,60.5652,60.832,178500.0
2006-11-08 10:40:00,84.37,84.39,84.21,84.31,76600.0,60.8392,60.8536,60.7238,60.7959,76600.0
2006-11-08 10:45:00,84.32,84.34,84.09,84.09,80000.0,60.8031,60.8175,60.6373,60.6373,80000.0
2006-11-08 10:50:00,84.1,84.27,84.0,84.18,73800.0,60.6445,60.7671,60.5724,60.7022,73800.0
2006-11-08 10:55:00,84.14,84.35,84.12,84.22,41100.0,60.6733,60.8248,60.6589,60.731,41100.0
2006-11-08 11:00:00,84.21,84.32,84.12,84.21,60600.0,60.7238,60.8031,60.6589,60.7238,60600.0
2006-11-08 11:05:00,84.21,84.22,84.11,84.21,48900.0,60.7238,60.731,60.6517,60.7238,48900.0
2006-11-08 11:10:00,84.18,84.21,84.15,84.19,49000.0,60.7022,60.7238,60.6805,60.7094,49000.0
2006-11-08 11:15:00,84.18,84.22,84.12,84.19,43400.0,60.7022,60.731,60.6589,60.7094,43400.0
2006-11-08 11:20:00,84.19,84.2,84.15,84.15,34700.0,60.7094,60.7166,60.6805,60.6805,34700.0
2006-11-08 11:25:00,84.16,84.19,84.12,84.13,76900.0,60.6878,60.7094,60.6589,60.6661,76900.0
2006-11-08 11:30:00,84.12,84.18,84.12,84.15,99900.0,60.6589,60.7022,60.6589,60.6805,99900.0
2006-11-08 11:35:00,84.15,84.2,84.11,84.17,89800.0,60.6805,60.7166,60.6517,60.695,89800.0
2006-11-08 11:40:00,84.17,84.32,84.15,84.28,74500.0,60.695,60.8031,60.6805,60.7743,74500.0
2006-11-08 11:45:00,84.25,84.28,84.17,84.22,40400.0,60.7526,60.7743,60.695,60.731,40400.0
2006-11-08 11:50:00,84.22,84.22,84.14,84.15,63200.0,60.731,60.731,60.6733,60.6805,63200.0
2006-11-08 11:55:00,84.15,84.19,84.14,84.15,30900.0,60.6805,60.7094,60.6733,60.6805,30900.0
2006-11-08 12:00:00,84.15,84.19,84.15,84.18,32200.0,60.6805,60.7094,60.6805,60.7022,32200.0
2006-11-08 12:05:00,84.18,84.19,84.14,84.15,38400.0,60.7022,60.7094,60.6733,60.6805,38400.0
2006-11-08 12:10:00,84.15,84.2,84.14,84.18,94500.0,60.6805,60.7166,60.6733,60.7022,94500.0
2006-11-08 12:15:00,84.18,84.19,84.07,84.17,43100.0,60.7022,60.7094,60.6229,60.695,43100.0
2006-11-08 12:20:00,84.16,84.18,84.12,84.16,38800.0,60.6878,60.7022,60.6589,60.6878,38800.0
2006-11-08 12:25:00,84.14,84.2,84.13,84.19,51000.0,60.6733,60.7166,60.6661,60.7094,51000.0
2006-11-08 12:30:00,84.2,84.2,84.09,84.11,52900.0,60.7166,60.7166,60.6373,60.6517,52900.0
2006-11-08 12:35:00,84.11,84.21,84.08,84.14,48900.0,60.6517,60.7238,60.6301,60.6733,48900.0
2006-11-08 12:40:00,84.12,84.23,84.04,84.22,84000.0,60.6589,60.7382,60.6012,60.731,84000.0
2006-11-08 12:45:00,84.22,84.24,84.18,84.23,39600.0,60.731,60.7454,60.7022,60.7382,39600.0
2006-11-08 12:50:00,84.24,84.51,84.24,84.51,98900.0,60.7454,60.9401,60.7454,60.9401,98900.0
2006-11-08 12:55:00,84.53,84.58,84.34,84.41,60000.0,60.9546,60.9906,60.8175,60.868,60000.0
2006-11-08 13:00:00,84.4,84.45,84.39,84.44,30900.0,60.8608,60.8969,60.8536,60.8897,30900.0
2006-11-08 13:05:00,84.45,84.45,84.21,84.22,79800.0,60.8969,60.8969,60.7238,60.731,79800.0
2006-11-08 13:10:00,84.2,84.21,84.0,84.06,33800.0,60.7166,60.7238,60.5724,60.6156,33800.0
2006-11-08 13:15:00,84.03,84.07,83.98,84.03,71100.0,60.594,60.6229,60.558,60.594,71100.0
2006-11-08 13:20:00,84.02,84.08,83.95,84.0,66700.0,60.5868,60.6301,60.5363,60.5724,66700.0
2006-11-08 13:25:00,84.04,84.04,83.85,83.99,52200.0,60.6012,60.6012,60.4642,60.5652,52200.0
2006-11-08 13:30:00,83.99,84.05,83.85,84.01,70400.0,60.5652,60.6084,60.4642,60.5796,70400.0
2006-11-08 13:35:00,84.02,84.09,83.99,84.09,50200.0,60.5868,60.6373,60.5652,60.6373,50200.0
2006-11-08 13:40:00,84.08,84.18,84.08,84.17,56900.0,60.6301,60.7022,60.6301,60.695,56900.0
2006-11-08 13:45:00,84.17,84.44,84.14,84.44,77100.0,60.695,60.8897,60.6733,60.8897,77100.0
2006-11-08 13:50:00,84.43,84.44,84.25,84.27,54000.0,60.8824,60.8897,60.7526,60.7671,54000.0
2006-11-08 13:55:00,84.27,84.43,84.25,84.42,49800.0,60.7671,60.8824,60.7526,60.8752,49800.0
2006-11-08 14:00:00,84.41,84.45,84.31,84.43,73000.0,60.868,60.8969,60.7959,60.8824,73000.0
2006-11-08 14:05:00,84.43,84.45,84.29,84.45,105600.0,60.8824,60.8969,60.7815,60.8969,105600.0
2006-11-08 14:10:00,84.45,84.84,84.44,84.76,104100.0,60.8969,61.1781,60.8897,61.1204,104100.0
2006-11-08 14:15:00,84.77,84.9,84.66,84.9,84100.0,61.1276,61.2214,61.0483,61.2214,84100.0
2006-11-08 14:20:00,84.9,84.98,84.73,84.79,106700.0,61.2214,61.2791,61.0988,61.142,106700.0
2006-11-08 14:25:00,84.79,84.93,84.76,84.9,99200.0,61.142,61.243,61.1204,61.2214,99200.0
2006-11-08 14:30:00,84.9,84.95,84.85,84.95,117700.0,61.2214,61.2574,61.1853,61.2574,117700.0
2006-11-08 14:35:00,84.95,85.08,84.89,85.08,305700.0,61.2574,61.3512,61.2142,61.3512,305700.0
2006-11-08 14:40:00,85.07,85.18,85.04,85.15,193000.0,61.344,61.4233,61.3223,61.4016,193000.0
2006-11-08 14:45:00,85.15,85.25,85.09,85.24,156700.0,61.4016,61.4737,61.3584,61.4665,156700.0
2006-11-08 14:50:00,85.24,85.31,85.15,85.29,113200.0,61.4665,61.517,61.4016,61.5026,113200.0
2006-11-08 14:55:00,85.29,85.45,85.29,85.38,138400.0,61.5026,61.618,61.5026,61.5675,138400.0
2006-11-08 15:00:00,85.38,85.42,85.28,85.36,103500.0,61.5675,61.5963,61.4954,61.5531,103500.0
2006-11-08 15:05:00,85.36,85.62,85.29,85.58,124400.0,61.5531,61.7406,61.5026,61.7117,124400.0
2006-11-08 15:10:00,85.59,85.67,85.53,85.55,166700.0,61.7189,61.7766,61.6757,61.6901,166700.0
2006-11-08 15:15:00,85.56,85.66,85.55,85.64,123900.0,61.6973,61.7694,61.6901,61.755,123900.0
2006-11-08 15:20:00,85.62,85.76,85.5,85.69,215700.0,61.7406,61.8415,61.654,61.791,215700.0
2006-11-08 15:25:00,85.67,85.71,85.53,85.61,88400.0,61.7766,61.8055,61.6757,61.7333,88400.0
2006-11-08 15:30:00,85.61,85.83,85.56,85.81,155900.0,61.7333,61.892,61.6973,61.8776,155900.0
2006-11-08 15:35:00,85.81,85.87,85.75,85.79,164200.0,61.8776,61.9208,61.8343,61.8631,164200.0
2006-11-08 15:40:00,85.79,85.8,85.56,85.58,142800.0,61.8631,61.8704,61.6973,61.7117,142800.0
2006-11-08 15:45:00,85.59,85.75,85.5,85.51,139400.0,61.7189,61.8343,61.654,61.6612,139400.0
2006-11-08 15:50:00,85.51,85.58,85.34,85.4,195200.0,61.6612,61.7117,61.5386,61.5819,195200.0
2006-11-08 15:55:00,85.39,85.47,85.34,85.45,184200.0,61.5747,61.6324,61.5386,61.618,184200.0
2006-11-09 09:30:00,85.75,85.87,85.5,85.5,189600.0,61.8343,61.9208,61.654,61.654,189600.0
2006-11-09 09:35:00,85.5,85.95,85.45,85.93,141600.0,61.654,61.9785,61.618,61.9641,141600.0
2006-11-09 09:40:00,85.94,86.07,85.85,86.03,166900.0,61.9713,62.0651,61.9064,62.0362,166900.0
2006-11-09 09:45:00,86.03,86.34,86.01,86.29,94900.0,62.0362,62.2597,62.0218,62.2237,94900.0
2006-11-09 09:50:00,86.31,86.45,86.05,86.21,126200.0,62.2381,62.3391,62.0506,62.166,126200.0
2006-11-09 09:55:00,86.23,86.43,86.2,86.41,87800.0,62.1804,62.3246,62.1588,62.3102,87800.0
2006-11-09 10:00:00,86.41,86.42,86.04,86.05,184600.0,62.3102,62.3174,62.0434,62.0506,184600.0
2006-11-09 10:05:00,86.03,86.06,85.72,86.06,176900.0,62.0362,62.0578,61.8127,62.0578,176900.0
2006-11-09 10:10:00,86.06,86.23,85.91,86.06,150200.0,62.0578,62.1804,61.9497,62.0578,150200.0
2006-11-09 10:15:00,86.05,86.41,86.0,86.27,188400.0,62.0506,62.3102,62.0146,62.2093,188400.0
2006-11-09 10:20:00,86.26,86.5,86.23,86.5,122100.0,62.2021,62.3751,62.1804,62.3751,122100.0
2006-11-09 10:25:00,86.46,86.46,86.27,86.32,74800.0,62.3463,62.3463,62.2093,62.2453,74800.0
2006-11-09 10:30:00,86.3,86.37,86.01,86.17,77100.0,62.2309,62.2814,62.0218,62.1372,77100.0
2006-11-09 10:35:00,86.17,86.23,86.12,86.19,102700.0,62.1372,62.1804,62.1011,62.1516,102700.0
2006-11-09 10:40:00,86.2,86.32,86.06,86.07,110900.0,62.1588,62.2453,62.0578,62.0651,110900.0
2006-11-09 10:45:00,86.08,86.17,86.05,86.15,66200.0,62.0723,62.1372,62.0506,62.1227,66200.0
2006-11-09 10:50:00,86.15,86.15,86.0,86.03,78000.0,62.1227,62.1227,62.0146,62.0362,78000.0
2006-11-09 10:55:00,86.04,86.15,86.0,86.14,55100.0,62.0434,62.1227,62.0146,62.1155,55100.0
2006-11-09 11:00:00,86.14,86.22,86.05,86.16,96000.0,62.1155,62.1732,62.0506,62.1299,96000.0
2006-11-09 11:05:00,86.15,86.2,86.13,86.19,55900.0,62.1227,62.1588,62.1083,62.1516,55900.0
2006-11-09 11:10:00,86.19,86.24,86.14,86.16,48200.0,62.1516,62.1876,62.1155,62.1299,48200.0
2006-11-09 11:15:00,86.17,86.17,86.01,86.05,62400.0,62.1372,62.1372,62.0218,62.0506,62400.0
2006-11-09 11:20:00,86.05,86.06,85.91,85.94,113000.0,62.0506,62.0578,61.9497,61.9713,113000.0
2006-11-09 11:25:00,85.92,86.05,85.91,86.01,79500.0,61.9569,62.0506,61.9497,62.0218,79500.0
2006-11-09 11:30:00,86.01,86.12,85.94,86.09,140600.0,62.0218,62.1011,61.9713,62.0795,140600.0
2006-11-09 11:35:00,86.09,86.18,86.01,86.05,53400.0,62.0795,62.1444,62.0218,62.0506,53400.0
2006-11-09 11:40:00,86.06,86.07,85.98,86.0,63400.0,62.0578,62.0651,62.0002,62.0146,63400.0
2006-11-09 11:45:00,86.02,86.1,85.99,86.06,65800.0,62.029,62.0867,62.0074,62.0578,65800.0
2006-11-09 11:50:00,86.06,86.07,85.97,85.97,30400.0,62.0578,62.0651,61.9929,61.9929,30400.0
2006-11-09 11:55:00,85.97,86.01,85.95,86.0,46000.0,61.9929,62.0218,61.9785,62.0146,46000.0
2006-11-09 12:00:00,86.0,86.03,85.95,85.96,68300.0,62.0146,62.0362,61.9785,61.9857,68300.0
2006-11-09 12:05:00,85.95,85.96,85.89,85.9,39900.0,61.9785,61.9857,61.9353,61.9425,39900.0
2006-11-09 12:10:00,85.9,86.01,85.89,86.01,60700.0,61.9425,62.0218,61.9353,62.0218,60700.0
2006-11-09 12:15:00,86.02,86.08,86.0,86.06,59800.0,62.029,62.0723,62.0146,62.0578,59800.0
2006-11-09 12:20:00,86.06,86.1,86.02,86.03,54600.0,62.0578,62.0867,62.029,62.0362,54600.0
2006-11-09 12:25:00,86.03,86.06,85.98,86.05,42000.0,62.0362,62.0578,62.0002,62.0506,42000.0
2006-11-09 12:30:00,86.05,86.07,86.01,86.01,106800.0,62.0506,62.0651,62.0218,62.0218,106800.0
2006-11-09 12:35:00,86.02,86.02,86.0,86.0,47300.0,62.029,62.029,62.0146,62.0146,47300.0
2006-11-09 12:40:00,86.01,86.01,85.93,85.93,24200.0,62.0218,62.0218,61.9641,61.9641,24200.0
2006-11-09 12:45:00,85.93,85.95,85.9,85.93,46200.0,61.9641,61.9785,61.9425,61.9641,46200.0
2006-11-09 12:50:00,85.9,85.95,85.88,85.95,77000.0,61.9425,61.9785,61.928,61.9785,77000.0
2006-11-09 12:55:00,85.95,85.99,85.9,85.97,31100.0,61.9785,62.0074,61.9425,61.9929,31100.0
2006-11-09 13:00:00,85.96,85.96,85.83,85.89,69200.0,61.9857,61.9857,61.892,61.9353,69200.0
2006-11-09 13:05:00,85.9,85.94,85.85,85.86,24300.0,61.9425,61.9713,61.9064,61.9136,24300.0
2006-11-09 13:10:00,85.86,85.86,85.8,85.81,90800.0,61.9136,61.9136,61.8704,61.8776,90800.0
2006-11-09 13:15:00,85.81,85.81,85.75,85.77,30400.0,61.8776,61.8776,61.8343,61.8487,30400.0
2006-11-09 13:20:00,85.77,85.89,85.77,85.86,32700.0,61.8487,61.9353,61.8487,61.9136,32700.0
2006-11-09 13:25:00,85.86,85.95,85.73,85.73,98400.0,61.9136,61.9785,61.8199,61.8199,98400.0
2006-11-09 13:30:00,85.72,85.8,85.71,85.74,42400.0,61.8127,61.8704,61.8055,61.8271,42400.0
2006-11-09 13:35:00,85.74,85.79,85.7,85.76,66500.0,61.8271,61.8631,61.7982,61.8415,66500.0
2006-11-09 13:40:00,85.77,85.87,85.74,85.82,33400.0,61.8487,61.9208,61.8271,61.8848,33400.0
2006-11-09 13:45:00,85.81,85.82,85.72,85.73,17100.0,61.8776,61.8848,61.8127,61.8199,17100.0
2006-11-09 13:50:00,85.73,85.75,85.68,85.69,68600.0,61.8199,61.8343,61.7838,61.791,68600.0
2006-11-09 13:55:00,85.69,85.7,85.58,85.6,28200.0,61.791,61.7982,61.7117,61.7261,28200.0
2006-11-09 14:00:00,85.61,85.63,85.55,85.62,29900.0,61.7333,61.7478,61.6901,61.7406,29900.0
2006-11-09 14:05:00,85.64,85.71,85.56,85.57,45100.0,61.755,61.8055,61.6973,61.7045,45100.0
2006-11-09 14:10:00,85.57,85.62,85.41,85.48,78100.0,61.7045,61.7406,61.5891,61.6396,78100.0
2006-11-09 14:15:00,85.48,85.49,85.36,85.4,95500.0,61.6396,61.6468,61.5531,61.5819,95500.0
2006-11-09 14:20:00,85.39,85.51,85.38,85.44,42500.0,61.5747,61.6612,61.5675,61.6108,42500.0
2006-11-09 14:25:00,85.45,85.5,85.38,85.49,33100.0,61.618,61.654,61.5675,61.6468,33100.0
2006-11-09 14:30:00,85.48,85.58,85.43,85.44,53900.0,61.6396,61.7117,61.6035,61.6108,53900.0
2006-11-09 14:35:00,85.44,85.54,85.4,85.41,75200.0,61.6108,61.6829,61.5819,61.5891,75200.0
2006-11-09 14:40:00,85.41,85.42,85.2,85.21,71500.0,61.5891,61.5963,61.4377,61.4449,71500.0
2006-11-09 14:45:00,85.21,85.26,85.16,85.23,88400.0,61.4449,61.481,61.4089,61.4593,88400.0
2006-11-09 14:50:00,85.21,85.27,85.18,85.24,57100.0,61.4449,61.4882,61.4233,61.4665,57100.0
2006-11-09 14:55:00,85.26,85.31,85.21,85.29,45200.0,61.481,61.517,61.4449,61.5026,45200.0
2006-11-09 15:00:00,85.34,85.38,85.14,85.18,112100.0,61.5386,61.5675,61.3944,61.4233,112100.0
2006-11-09 15:05:00,85.19,85.25,85.09,85.12,46400.0,61.4305,61.4737,61.3584,61.38,46400.0
2006-11-09 15:10:00,85.12,85.14,85.05,85.07,72700.0,61.38,61.3944,61.3295,61.344,72700.0
2006-11-09 15:15:00,85.07,85.15,85.05,85.13,62700.0,61.344,61.4016,61.3295,61.3872,62700.0
2006-11-09 15:20:00,85.13,85.23,85.13,85.15,43000.0,61.3872,61.4593,61.3872,61.4016,43000.0
2006-11-09 15:25:00,85.15,85.17,85.12,85.15,46300.0,61.4016,61.4161,61.38,61.4016,46300.0
2006-11-09 15:30:00,85.16,85.2,85.05,85.09,70500.0,61.4089,61.4377,61.3295,61.3584,70500.0
2006-11-09 15:35:00,85.08,85.13,85.06,85.08,69900.0,61.3512,61.3872,61.3367,61.3512,69900.0
2006-11-09 15:40:00,85.08,85.12,85.05,85.11,97900.0,61.3512,61.38,61.3295,61.3728,97900.0
2006-11-09 15:45:00,85.11,85.19,85.09,85.19,168900.0,61.3728,61.4305,61.3584,61.4305,168900.0
2006-11-09 15:50:00,85.19,85.26,85.18,85.19,102100.0,61.4305,61.481,61.4233,61.4305,102100.0
2006-11-09 15:55:00,85.18,85.19,85.1,85.1,92500.0,61.4233,61.4305,61.3656,61.3656,92500.0
2006-11-10 09:30:00,86.4,86.98,86.19,86.85,402000.0,62.303,62.7213,62.1516,62.6275,402000.0
2006-11-10 09:35:00,86.86,86.92,86.6,86.68,184600.0,62.6347,62.678,62.4472,62.5049,184600.0
2006-11-10 09:40:00,86.66,86.84,86.51,86.71,167100.0,62.4905,62.6203,62.3823,62.5266,167100.0
2006-11-10 09:45:00,86.7,86.73,86.4,86.45,244000.0,62.5193,62.541,62.303,62.3391,244000.0
2006-11-10 09:50:00,86.45,86.5,86.23,86.3,143500.0,62.3391,62.3751,62.1804,62.2309,143500.0
2006-11-10 09:55:00,86.31,86.46,86.25,86.34,98100.0,62.2381,62.3463,62.1948,62.2597,98100.0
2006-11-10 10:00:00,86.35,86.56,86.25,86.25,189900.0,62.267,62.4184,62.1948,62.1948,189900.0
2006-11-10 10:05:00,86.25,86.33,86.05,86.24,149100.0,62.1948,62.2525,62.0506,62.1876,149100.0
2006-11-10 10:10:00,86.24,86.25,86.04,86.23,164200.0,62.1876,62.1948,62.0434,62.1804,164200.0
2006-11-10 10:15:00,86.23,86.27,86.11,86.24,103700.0,62.1804,62.2093,62.0939,62.1876,103700.0
2006-11-10 10:20:00,86.22,86.24,86.08,86.08,61700.0,62.1732,62.1876,62.0723,62.0723,61700.0
2006-11-10 10:25:00,86.08,86.18,85.8,85.92,127500.0,62.0723,62.1444,61.8704,61.9569,127500.0
2006-11-10 10:30:00,85.92,86.12,85.84,86.1,70500.0,61.9569,62.1011,61.8992,62.0867,70500.0
2006-11-10 10:35:00,86.1,86.1,85.93,86.04,49100.0,62.0867,62.0867,61.9641,62.0434,49100.0
2006-11-10 10:40:00,86.04,86.3,86.04,86.3,106100.0,62.0434,62.2309,62.0434,62.2309,106100.0
2006-11-10 10:45:00,86.32,86.46,86.25,86.42,140200.0,62.2453,62.3463,62.1948,62.3174,140200.0
2006-11-10 10:50:00,86.44,86.6,86.42,86.51,173000.0,62.3319,62.4472,62.3174,62.3823,173000.0
2006-11-10 10:55:00,86.5,86.53,86.43,86.5,71300.0,62.3751,62.3968,62.3246,62.3751,71300.0
2006-11-10 11:00:00,86.5,86.5,86.38,86.41,57800.0,62.3751,62.3751,62.2886,62.3102,57800.0
2006-11-10 11:05:00,86.42,86.54,86.38,86.38,49300.0,62.3174,62.404,62.2886,62.2886,49300.0
2006-11-10 11:10:00,86.39,86.5,86.39,86.46,40400.0,62.2958,62.3751,62.2958,62.3463,40400.0
2006-11-10 11:15:00,86.46,86.6,86.4,86.53,49000.0,62.3463,62.4472,62.303,62.3968,49000.0
2006-11-10 11:20:00,86.57,86.61,86.55,86.57,39700.0,62.4256,62.4544,62.4112,62.4256,39700.0
2006-11-10 11:25:00,86.56,86.57,86.44,86.48,22800.0,62.4184,62.4256,62.3319,62.3607,22800.0
2006-11-10 11:30:00,86.5,86.61,86.48,86.53,51400.0,62.3751,62.4544,62.3607,62.3968,51400.0
2006-11-10 11:35:00,86.53,86.61,86.53,86.57,20400.0,62.3968,62.4544,62.3968,62.4256,20400.0
2006-11-10 11:40:00,86.57,86.57,86.53,86.53,34700.0,62.4256,62.4256,62.3968,62.3968,34700.0
2006-11-10 11:45:00,86.54,86.55,86.45,86.46,58800.0,62.404,62.4112,62.3391,62.3463,58800.0
2006-11-10 11:50:00,86.45,86.51,86.41,86.42,42700.0,62.3391,62.3823,62.3102,62.3174,42700.0
2006-11-10 11:55:00,86.41,86.52,86.41,86.5,53000.0,62.3102,62.3895,62.3102,62.3751,53000.0
2006-11-10 12:00:00,86.5,86.55,86.47,86.51,20000.0,62.3751,62.4112,62.3535,62.3823,20000.0
2006-11-10 12:05:00,86.5,86.54,86.48,86.5,24100.0,62.3751,62.404,62.3607,62.3751,24100.0
2006-11-10 12:10:00,86.5,86.54,86.47,86.54,30100.0,62.3751,62.404,62.3535,62.404,30100.0
2006-11-10 12:15:00,86.51,86.54,86.49,86.52,48200.0,62.3823,62.404,62.3679,62.3895,48200.0
2006-11-10 12:20:00,86.5,86.51,86.4,86.4,43100.0,62.3751,62.3823,62.303,62.303,43100.0
2006-11-10 12:25:00,86.4,86.42,86.3,86.31,29600.0,62.303,62.3174,62.2309,62.2381,29600.0
2006-11-10 12:30:00,86.31,86.37,86.27,86.28,34700.0,62.2381,62.2814,62.2093,62.2165,34700.0
2006-11-10 12:35:00,86.27,86.31,86.24,86.24,39800.0,62.2093,62.2381,62.1876,62.1876,39800.0
2006-11-10 12:40:00,86.25,86.27,86.22,86.24,22200.0,62.1948,62.2093,62.1732,62.1876,22200.0
2006-11-10 12:45:00,86.24,86.27,86.2,86.21,39800.0,62.1876,62.2093,62.1588,62.166,39800.0
2006-11-10 12:50:00,86.21,86.21,86.16,86.18,21300.0,62.166,62.166,62.1299,62.1444,21300.0
2006-11-10 12:55:00,86.15,86.2,86.12,86.2,14300.0,62.1227,62.1588,62.1011,62.1588,14300.0
2006-11-10 13:00:00,86.18,86.21,86.17,86.2,17900.0,62.1444,62.166,62.1372,62.1588,17900.0
2006-11-10 13:05:00,86.19,86.19,86.12,86.13,21300.0,62.1516,62.1516,62.1011,62.1083,21300.0
2006-11-10 13:10:00,86.12,86.13,86.0,86.01,43400.0,62.1011,62.1083,62.0146,62.0218,43400.0
2006-11-10 13:15:00,86.03,86.1,86.03,86.06,15400.0,62.0362,62.0867,62.0362,62.0578,15400.0
2006-11-10 13:20:00,86.05,86.05,85.99,86.0,27400.0,62.0506,62.0506,62.0074,62.0146,27400.0
2006-11-10 13:25:00,86.0,86.03,85.95,86.0,43000.0,62.0146,62.0362,61.9785,62.0146,43000.0
2006-11-10 13:30:00,85.98,86.07,85.97,86.0,62400.0,62.0002,62.0651,61.9929,62.0146,62400.0
2006-11-10 13:35:00,86.0,86.15,85.97,86.05,62300.0,62.0146,62.1227,61.9929,62.0506,62300.0
2006-11-10 13:40:00,86.05,86.14,86.04,86.12,29800.0,62.0506,62.1155,62.0434,62.1011,29800.0
2006-11-10 13:45:00,86.12,86.2,86.1,86.2,36900.0,62.1011,62.1588,62.0867,62.1588,36900.0
2006-11-10 13:50:00,86.2,86.22,86.13,86.13,61000.0,62.1588,62.1732,62.1083,62.1083,61000.0
2006-11-10 13:55:00,86.14,86.14,86.01,86.04,16200.0,62.1155,62.1155,62.0218,62.0434,16200.0
2006-11-10 14:00:00,86.05,86.09,85.95,85.99,44200.0,62.0506,62.0795,61.9785,62.0074,44200.0
2006-11-10 14:05:00,85.98,86.0,85.95,86.0,29100.0,62.0002,62.0146,61.9785,62.0146,29100.0
2006-11-10 14:10:00,86.0,86.01,85.96,85.98,34100.0,62.0146,62.0218,61.9857,62.0002,34100.0
2006-11-10 14:15:00,85.99,86.05,85.94,86.03,46100.0,62.0074,62.0506,61.9713,62.0362,46100.0
2006-11-10 14:20:00,86.0,86.0,85.96,85.97,39700.0,62.0146,62.0146,61.9857,61.9929,39700.0
2006-11-10 14:25:00,85.98,86.0,85.85,85.85,46600.0,62.0002,62.0146,61.9064,61.9064,46600.0
2006-11-10 14:30:00,85.85,85.87,85.75,85.75,36000.0,61.9064,61.9208,61.8343,61.8343,36000.0
2006-11-10 14:35:00,85.75,85.77,85.67,85.74,47500.0,61.8343,61.8487,61.7766,61.8271,47500.0
2006-11-10 14:40:00,85.75,85.8,85.71,85.8,54000.0,61.8343,61.8704,61.8055,61.8704,54000.0
2006-11-10 14:45:00,85.78,85.79,85.72,85.77,46600.0,61.8559,61.8631,61.8127,61.8487,46600.0
2006-11-10 14:50:00,85.77,85.78,85.74,85.76,24500.0,61.8487,61.8559,61.8271,61.8415,24500.0
2006-11-10 14:55:00,85.76,85.84,85.76,85.84,41200.0,61.8415,61.8992,61.8415,61.8992,41200.0
2006-11-10 15:00:00,85.85,85.93,85.85,85.9,55700.0,61.9064,61.9641,61.9064,61.9425,55700.0
2006-11-10 15:05:00,85.89,85.92,85.72,85.76,84100.0,61.9353,61.9569,61.8127,61.8415,84100.0
2006-11-10 15:10:00,85.75,85.82,85.7,85.71,61200.0,61.8343,61.8848,61.7982,61.8055,61200.0
2006-11-10 15:15:00,85.7,85.78,85.65,85.71,75000.0,61.7982,61.8559,61.7622,61.8055,75000.0
2006-11-10 15:20:00,85.71,85.79,85.68,85.73,36400.0,61.8055,61.8631,61.7838,61.8199,36400.0
2006-11-10 15:25:00,85.73,85.84,85.68,85.76,38000.0,61.8199,61.8992,61.7838,61.8415,38000.0
2006-11-10 15:30:00,85.75,85.78,85.67,85.69,44400.0,61.8343,61.8559,61.7766,61.791,44400.0
2006-11-10 15:35:00,85.68,85.74,85.53,85.54,40000.0,61.7838,61.8271,61.6757,61.6829,40000.0
2006-11-10 15:40:00,85.54,85.72,85.53,85.61,73400.0,61.6829,61.8127,61.6757,61.7333,73400.0
2006-11-10 15:45:00,85.62,85.63,85.48,85.5,77500.0,61.7406,61.7478,61.6396,61.654,77500.0
2006-11-10 15:50:00,85.51,85.53,85.47,85.47,55900.0,61.6612,61.6757,61.6324,61.6324,55900.0
2006-11-10 15:55:00,85.47,85.62,85.44,85.62,135500.0,61.6324,61.7406,61.6108,61.7406,135500.0
2006-11-13 09:30:00,85.7,85.85,85.63,85.77,107300.0,61.7982,61.9064,61.7478,61.8487,107300.0
2006-11-13 09:35:00,85.77,86.0,85.71,85.95,52000.0,61.8487,62.0146,61.8055,61.9785,52000.0
2006-11-13 09:40:00,85.97,86.34,85.9,86.11,110000.0,61.9929,62.2597,61.9425,62.0939,110000.0
2006-11-13 09:45:00,86.11,86.11,85.9,85.96,49200.0,62.0939,62.0939,61.9425,61.9857,49200.0
2006-11-13 09:50:00,85.95,85.95,85.65,85.78,66300.0,61.9785,61.9785,61.7622,61.8559,66300.0
2006-11-13 09:55:00,85.86,86.2,85.83,86.12,71300.0,61.9136,62.1588,61.892,62.1011,71300.0
2006-11-13 10:00:00,86.09,86.15,85.99,86.13,45200.0,62.0795,62.1227,62.0074,62.1083,45200.0
2006-11-13 10:05:00,86.1,86.1,85.86,85.98,43800.0,62.0867,62.0867,61.9136,62.0002,43800.0
2006-11-13 10:10:00,85.94,86.15,85.93,86.13,44600.0,61.9713,62.1227,61.9641,62.1083,44600.0
2006-11-13 10:15:00,86.11,86.23,86.08,86.13,71700.0,62.0939,62.1804,62.0723,62.1083,71700.0
2006-11-13 10:20:00,86.1,86.14,86.01,86.07,43000.0,62.0867,62.1155,62.0218,62.0651,43000.0
2006-11-13 10:25:00,86.07,86.27,86.07,86.26,35500.0,62.0651,62.2093,62.0651,62.2021,35500.0
2006-11-13 10:30:00,86.26,86.26,86.08,86.13,50500.0,62.2021,62.2021,62.0723,62.1083,50500.0
2006-11-13 10:35:00,86.13,86.2,86.06,86.06,36700.0,62.1083,62.1588,62.0578,62.0578,36700.0
2006-11-13 10:40:00,86.05,86.11,85.94,86.07,58200.0,62.0506,62.0939,61.9713,62.0651,58200.0
2006-11-13 10:45:00,86.11,86.12,86.0,86.03,22500.0,62.0939,62.1011,62.0146,62.0362,22500.0
2006-11-13 10:50:00,86.03,86.12,85.99,86.12,35600.0,62.0362,62.1011,62.0074,62.1011,35600.0
2006-11-13 10:55:00,86.13,86.14,85.99,86.05,40200.0,62.1083,62.1155,62.0074,62.0506,40200.0
2006-11-13 11:00:00,86.04,86.17,86.04,86.13,42100.0,62.0434,62.1372,62.0434,62.1083,42100.0
2006-11-13 11:05:00,86.13,86.15,86.09,86.12,49000.0,62.1083,62.1227,62.0795,62.1011,49000.0
2006-11-13 11:10:00,86.12,86.12,86.09,86.11,24500.0,62.1011,62.1011,62.0795,62.0939,24500.0
2006-11-13 11:15:00,86.11,86.11,86.03,86.1,38400.0,62.0939,62.0939,62.0362,62.0867,38400.0
2006-11-13 11:20:00,86.1,86.2,86.09,86.15,34100.0,62.0867,62.1588,62.0795,62.1227,34100.0
2006-11-13 11:25:00,86.14,86.15,86.0,86.01,17400.0,62.1155,62.1227,62.0146,62.0218,17400.0
2006-11-13 11:30:00,86.0,86.13,85.97,86.04,33800.0,62.0146,62.1083,61.9929,62.0434,33800.0
2006-11-13 11:35:00,86.04,86.05,85.98,86.04,38700.0,62.0434,62.0506,62.0002,62.0434,38700.0
2006-11-13 11:40:00,86.0,86.04,85.93,85.93,25300.0,62.0146,62.0434,61.9641,61.9641,25300.0
2006-11-13 11:45:00,85.93,85.94,85.84,85.84,35700.0,61.9641,61.9713,61.8992,61.8992,35700.0
2006-11-13 11:50:00,85.84,85.91,85.84,85.85,35900.0,61.8992,61.9497,61.8992,61.9064,35900.0
2006-11-13 11:55:00,85.85,85.86,85.75,85.82,37000.0,61.9064,61.9136,61.8343,61.8848,37000.0
2006-11-13 12:00:00,85.83,85.84,85.75,85.77,42600.0,61.892,61.8992,61.8343,61.8487,42600.0
2006-11-13 12:05:00,85.76,85.76,85.65,85.68,29900.0,61.8415,61.8415,61.7622,61.7838,29900.0
2006-11-13 12:10:00,85.68,85.77,85.63,85.77,29600.0,61.7838,61.8487,61.7478,61.8487,29600.0
2006-11-13 12:15:00,85.78,85.87,85.7,85.84,40600.0,61.8559,61.9208,61.7982,61.8992,40600.0
2006-11-13 12:20:00,85.83,85.83,85.64,85.79,36100.0,61.892,61.892,61.755,61.8631,36100.0
2006-11-13 12:25:00,85.79,85.88,85.77,85.84,41000.0,61.8631,61.928,61.8487,61.8992,41000.0
2006-11-13 12:30:00,85.84,85.9,85.8,85.86,20000.0,61.8992,61.9425,61.8704,61.9136,20000.0
2006-11-13 12:35:00,85.85,85.86,85.75,85.77,31000.0,61.9064,61.9136,61.8343,61.8487,31000.0
2006-11-13 12:40:00,85.77,85.8,85.75,85.76,14700.0,61.8487,61.8704,61.8343,61.8415,14700.0
2006-11-13 12:45:00,85.76,85.79,85.55,85.57,35800.0,61.8415,61.8631,61.6901,61.7045,35800.0
2006-11-13 12:50:00,85.59,85.64,85.45,85.45,38900.0,61.7189,61.755,61.618,61.618,38900.0
2006-11-13 12:55:00,85.44,85.46,85.3,85.31,62200.0,61.6108,61.6252,61.5098,61.517,62200.0
2006-11-13 13:00:00,85.3,85.47,85.29,85.4,30400.0,61.5098,61.6324,61.5026,61.5819,30400.0
2006-11-13 13:05:00,85.41,85.51,85.4,85.45,22100.0,61.5891,61.6612,61.5819,61.618,22100.0
2006-11-13 13:10:00,85.46,85.77,85.46,85.66,53100.0,61.6252,61.8487,61.6252,61.7694,53100.0
2006-11-13 13:15:00,85.66,85.74,85.49,85.52,48600.0,61.7694,61.8271,61.6468,61.6684,48600.0
2006-11-13 13:20:00,85.52,85.64,85.45,85.54,49000.0,61.6684,61.755,61.618,61.6829,49000.0
2006-11-13 13:25:00,85.54,85.62,85.53,85.54,41200.0,61.6829,61.7406,61.6757,61.6829,41200.0
2006-11-13 13:30:00,85.55,85.6,85.5,85.52,44200.0,61.6901,61.7261,61.654,61.6684,44200.0
2006-11-13 13:35:00,85.52,85.67,85.51,85.65,30300.0,61.6684,61.7766,61.6612,61.7622,30300.0
2006-11-13 13:40:00,85.66,85.73,85.56,85.65,40000.0,61.7694,61.8199,61.6973,61.7622,40000.0
2006-11-13 13:45:00,85.63,85.7,85.5,85.53,33300.0,61.7478,61.7982,61.654,61.6757,33300.0
2006-11-13 13:50:00,85.54,85.82,85.54,85.71,52600.0,61.6829,61.8848,61.6829,61.8055,52600.0
2006-11-13 13:55:00,85.7,85.79,85.65,85.69,22700.0,61.7982,61.8631,61.7622,61.791,22700.0
2006-11-13 14:00:00,85.7,85.82,85.57,85.61,30700.0,61.7982,61.8848,61.7045,61.7333,30700.0
2006-11-13 14:05:00,85.61,85.7,85.6,85.67,66300.0,61.7333,61.7982,61.7261,61.7766,66300.0
2006-11-13 14:10:00,85.68,85.68,85.52,85.63,40300.0,61.7838,61.7838,61.6684,61.7478,40300.0
2006-11-13 14:15:00,85.64,85.69,85.52,85.54,21100.0,61.755,61.791,61.6684,61.6829,21100.0
2006-11-13 14:20:00,85.57,85.8,85.55,85.74,39700.0,61.7045,61.8704,61.6901,61.8271,39700.0
2006-11-13 14:25:00,85.75,85.76,85.67,85.7,20600.0,61.8343,61.8415,61.7766,61.7982,20600.0
2006-11-13 14:30:00,85.69,85.77,85.56,85.74,24600.0,61.791,61.8487,61.6973,61.8271,24600.0
2006-11-13 14:35:00,85.74,85.79,85.58,85.58,37700.0,61.8271,61.8631,61.7117,61.7117,37700.0
2006-11-13 14:40:00,85.6,85.66,85.57,85.64,26400.0,61.7261,61.7694,61.7045,61.755,26400.0
2006-11-13 14:45:00,85.64,85.77,85.54,85.73,31700.0,61.755,61.8487,61.6829,61.8199,31700.0
2006-11-13 14:50:00,85.73,85.73,85.66,85.71,18800.0,61.8199,61.8199,61.7694,61.8055,18800.0
2006-11-13 14:55:00,85.7,85.76,85.64,85.69,21400.0,61.7982,61.8415,61.755,61.791,21400.0
2006-11-13 15:00:00,85.69,85.69,85.56,85.66,20400.0,61.791,61.791,61.6973,61.7694,20400.0
2006-11-13 15:05:00,85.65,85.66,85.55,85.56,22600.0,61.7622,61.7694,61.6901,61.6973,22600.0
2006-11-13 15:10:00,85.56,85.7,85.55,85.62,35700.0,61.6973,61.7982,61.6901,61.7406,35700.0
2006-11-13 15:15:00,85.61,85.66,85.6,85.61,24800.0,61.7333,61.7694,61.7261,61.7333,24800.0
2006-11-13 15:20:00,85.61,85.63,85.59,85.61,38100.0,61.7333,61.7478,61.7189,61.7333,38100.0
2006-11-13 15:25:00,85.61,85.64,85.59,85.59,31200.0,61.7333,61.755,61.7189,61.7189,31200.0
2006-11-13 15:30:00,85.59,85.7,85.57,85.69,45000.0,61.7189,61.7982,61.7045,61.791,45000.0
2006-11-13 15:35:00,85.67,85.76,85.67,85.75,53600.0,61.7766,61.8415,61.7766,61.8343,53600.0
2006-11-13 15:40:00,85.76,85.76,85.66,85.68,44000.0,61.8415,61.8415,61.7694,61.7838,44000.0
2006-11-13 15:45:00,85.69,85.7,85.63,85.7,43900.0,61.791,61.7982,61.7478,61.7982,43900.0
2006-11-13 15:50:00,85.7,85.7,85.61,85.62,68400.0,61.7982,61.7982,61.7333,61.7406,68400.0
2006-11-13 15:55:00,85.6,85.65,85.53,85.6,113700.0,61.7261,61.7622,61.6757,61.7261,113700.0
2006-11-14 09:30:00,85.69,86.09,85.69,85.94,95200.0,61.791,62.0795,61.791,61.9713,95200.0
2006-11-14 09:35:00,85.92,86.05,85.75,85.75,48000.0,61.9569,62.0506,61.8343,61.8343,48000.0
2006-11-14 09:40:00,85.75,85.96,85.54,85.96,48600.0,61.8343,61.9857,61.6829,61.9857,48600.0
2006-11-14 09:45:00,85.95,86.05,85.7,85.83,54500.0,61.9785,62.0506,61.7982,61.892,54500.0
2006-11-14 09:50:00,85.84,86.05,85.81,85.89,45000.0,61.8992,62.0506,61.8776,61.9353,45000.0
2006-11-14 09:55:00,85.93,86.0,85.87,85.95,27200.0,61.9641,62.0146,61.9208,61.9785,27200.0
2006-11-14 10:00:00,85.95,86.05,85.81,85.84,45300.0,61.9785,62.0506,61.8776,61.8992,45300.0
2006-11-14 10:05:00,85.81,85.91,85.81,85.81,28500.0,61.8776,61.9497,61.8776,61.8776,28500.0
2006-11-14 10:10:00,85.81,85.9,85.3,85.31,43900.0,61.8776,61.9425,61.5098,61.517,43900.0
2006-11-14 10:15:00,85.31,85.48,85.25,85.39,48200.0,61.517,61.6396,61.4737,61.5747,48200.0
2006-11-14 10:20:00,85.39,85.4,85.15,85.19,88600.0,61.5747,61.5819,61.4016,61.4305,88600.0
2006-11-14 10:25:00,85.2,85.38,85.01,85.04,48400.0,61.4377,61.5675,61.3007,61.3223,48400.0
2006-11-14 10:30:00,85.05,85.13,84.95,85.07,93600.0,61.3295,61.3872,61.2574,61.344,93600.0
2006-11-14 10:35:00,85.06,85.25,85.06,85.21,42200.0,61.3367,61.4737,61.3367,61.4449,42200.0
2006-11-14 10:40:00,85.2,85.3,85.07,85.07,22700.0,61.4377,61.5098,61.344,61.344,22700.0
2006-11-14 10:45:00,85.06,85.11,85.0,85.08,21000.0,61.3367,61.3728,61.2935,61.3512,21000.0
2006-11-14 10:50:00,85.09,85.16,85.01,85.11,30600.0,61.3584,61.4089,61.3007,61.3728,30600.0
2006-11-14 10:55:00,85.09,85.17,85.09,85.12,18200.0,61.3584,61.4161,61.3584,61.38,18200.0
2006-11-14 11:00:00,85.14,85.15,85.08,85.08,54100.0,61.3944,61.4016,61.3512,61.3512,54100.0
2006-11-14 11:05:00,85.08,85.08,84.99,85.05,57700.0,61.3512,61.3512,61.2863,61.3295,57700.0
2006-11-14 11:10:00,85.06,85.16,85.03,85.07,61400.0,61.3367,61.4089,61.3151,61.344,61400.0
2006-11-14 11:15:00,85.08,85.12,85.02,85.07,35100.0,61.3512,61.38,61.3079,61.344,35100.0
2006-11-14 11:20:00,85.05,85.1,84.98,85.03,65000.0,61.3295,61.3656,61.2791,61.3151,65000.0
2006-11-14 11:25:00,85.07,85.08,84.95,84.97,37400.0,61.344,61.3512,61.2574,61.2718,37400.0
2006-11-14 11:30:00,84.97,85.1,84.97,85.07,26600.0,61.2718,61.3656,61.2718,61.344,26600.0
2006-11-14 11:35:00,85.07,85.07,84.95,84.99,24100.0,61.344,61.344,61.2574,61.2863,24100.0
2006-11-14 11:40:00,85.01,85.09,84.98,85.02,29500.0,61.3007,61.3584,61.2791,61.3079,29500.0
2006-11-14 11:45:00,85.02,85.06,84.97,85.06,16500.0,61.3079,61.3367,61.2718,61.3367,16500.0
2006-11-14 11:50:00,85.04,85.06,84.95,85.02,22300.0,61.3223,61.3367,61.2574,61.3079,22300.0
2006-11-14 11:55:00,85.02,85.05,84.95,85.03,16000.0,61.3079,61.3295,61.2574,61.3151,16000.0
2006-11-14 12:00:00,85.02,85.03,84.85,84.86,64500.0,61.3079,61.3151,61.1853,61.1925,64500.0
2006-11-14 12:05:00,84.87,84.9,84.84,84.89,23700.0,61.1997,61.2214,61.1781,61.2142,23700.0
2006-11-14 12:10:00,84.88,84.93,84.82,84.83,44100.0,61.2069,61.243,61.1637,61.1709,44100.0
2006-11-14 12:15:00,84.82,84.84,84.75,84.81,24000.0,61.1637,61.1781,61.1132,61.1565,24000.0
2006-11-14 12:20:00,84.8,84.84,84.78,84.82,37100.0,61.1493,61.1781,61.1348,61.1637,37100.0
2006-11-14 12:25:00,84.82,84.83,84.78,84.81,20000.0,61.1637,61.1709,61.1348,61.1565,20000.0
2006-11-14 12:30:00,84.82,84.83,84.76,84.81,20500.0,61.1637,61.1709,61.1204,61.1565,20500.0
2006-11-14 12:35:00,84.82,84.89,84.81,84.87,29900.0,61.1637,61.2142,61.1565,61.1997,29900.0
2006-11-14 12:40:00,84.88,84.92,84.87,84.92,28800.0,61.2069,61.2358,61.1997,61.2358,28800.0
2006-11-14 12:45:00,84.96,85.11,84.96,85.03,41100.0,61.2646,61.3728,61.2646,61.3151,41100.0
2006-11-14 12:50:00,85.03,85.12,84.92,85.11,20600.0,61.3151,61.38,61.2358,61.3728,20600.0
2006-11-14 12:55:00,85.1,85.22,85.07,85.08,37400.0,61.3656,61.4521,61.344,61.3512,37400.0
2006-11-14 13:00:00,85.06,85.1,85.0,85.1,36200.0,61.3367,61.3656,61.2935,61.3656,36200.0
2006-11-14 13:05:00,85.1,85.11,85.0,85.08,37000.0,61.3656,61.3728,61.2935,61.3512,37000.0
2006-11-14 13:10:00,85.09,85.1,85.01,85.05,11800.0,61.3584,61.3656,61.3007,61.3295,11800.0
2006-11-14 13:15:00,85.06,85.1,85.02,85.06,12100.0,61.3367,61.3656,61.3079,61.3367,12100.0
2006-11-14 13:20:00,85.04,85.15,85.04,85.07,25900.0,61.3223,61.4016,61.3223,61.344,25900.0
2006-11-14 13:25:00,85.06,85.14,85.06,85.1,12900.0,61.3367,61.3944,61.3367,61.3656,12900.0
2006-11-14 13:30:00,85.11,85.12,85.0,85.01,27200.0,61.3728,61.38,61.2935,61.3007,27200.0
2006-11-14 13:35:00,85.03,85.17,84.99,85.14,30300.0,61.3151,61.4161,61.2863,61.3944,30300.0
2006-11-14 13:40:00,85.13,85.19,85.12,85.14,18100.0,61.3872,61.4305,61.38,61.3944,18100.0
2006-11-14 13:45:00,85.12,85.23,85.12,85.21,18100.0,61.38,61.4593,61.38,61.4449,18100.0
2006-11-14 13:50:00,85.22,85.22,85.1,85.1,29400.0,61.4521,61.4521,61.3656,61.3656,29400.0
2006-11-14 13:55:00,85.09,85.11,85.01,85.07,18600.0,61.3584,61.3728,61.3007,61.344,18600.0
2006-11-14 14:00:00,85.07,85.13,85.03,85.11,29000.0,61.344,61.3872,61.3151,61.3728,29000.0
2006-11-14 14:05:00,85.11,85.15,85.03,85.03,38200.0,61.3728,61.4016,61.3151,61.3151,38200.0
2006-11-14 14:10:00,85.04,85.08,85.0,85.03,36600.0,61.3223,61.3512,61.2935,61.3151,36600.0
2006-11-14 14:15:00,85.03,85.09,85.0,85.02,22000.0,61.3151,61.3584,61.2935,61.3079,22000.0
2006-11-14 14:20:00,85.02,85.1,84.94,85.1,37800.0,61.3079,61.3656,61.2502,61.3656,37800.0
2006-11-14 14:25:00,85.1,85.14,85.04,85.1,24900.0,61.3656,61.3944,61.3223,61.3656,24900.0
2006-11-14 14:30:00,85.13,85.13,85.0,85.04,29800.0,61.3872,61.3872,61.2935,61.3223,29800.0
2006-11-14 14:35:00,85.03,85.19,85.03,85.19,26400.0,61.3151,61.4305,61.3151,61.4305,26400.0
2006-11-14 14:40:00,85.19,85.58,85.19,85.53,82300.0,61.4305,61.7117,61.4305,61.6757,82300.0
2006-11-14 14:45:00,85.53,85.91,85.47,85.82,114100.0,61.6757,61.9497,61.6324,61.8848,114100.0
2006-11-14 14:50:00,85.82,85.9,85.75,85.84,67000.0,61.8848,61.9425,61.8343,61.8992,67000.0
2006-11-14 14:55:00,85.84,85.86,85.77,85.82,67200.0,61.8992,61.9136,61.8487,61.8848,67200.0
2006-11-14 15:00:00,85.83,85.94,85.83,85.89,83400.0,61.892,61.9713,61.892,61.9353,83400.0
2006-11-14 15:05:00,85.88,85.9,85.73,85.78,86500.0,61.928,61.9425,61.8199,61.8559,86500.0
2006-11-14 15:10:00,85.78,85.9,85.78,85.86,31000.0,61.8559,61.9425,61.8559,61.9136,31000.0
2006-11-14 15:15:00,85.87,85.89,85.73,85.77,45200.0,61.9208,61.9353,61.8199,61.8487,45200.0
2006-11-14 15:20:00,85.76,85.76,85.65,85.69,84400.0,61.8415,61.8415,61.7622,61.791,84400.0
2006-11-14 15:25:00,85.69,85.69,85.63,85.68,37000.0,61.791,61.791,61.7478,61.7838,37000.0
2006-11-14 15:30:00,85.68,85.8,85.68,85.72,57200.0,61.7838,61.8704,61.7838,61.8127,57200.0
2006-11-14 15:35:00,85.73,85.81,85.67,85.79,36400.0,61.8199,61.8776,61.7766,61.8631,36400.0
2006-11-14 15:40:00,85.8,85.82,85.74,85.76,73100.0,61.8704,61.8848,61.8271,61.8415,73100.0
2006-11-14 15:45:00,85.76,85.8,85.69,85.7,49100.0,61.8415,61.8704,61.791,61.7982,49100.0
2006-11-14 15:50:00,85.7,85.81,85.66,85.66,77000.0,61.7982,61.8776,61.7694,61.7694,77000.0
2006-11-14 15:55:00,85.66,85.79,85.62,85.74,118300.0,61.7694,61.8631,61.7406,61.8271,118300.0
2006-11-15 09:30:00,86.4,86.65,86.35,86.59,221500.0,62.303,62.4833,62.267,62.44,221500.0
2006-11-15 09:35:00,86.58,86.72,86.5,86.68,154200.0,62.4328,62.5338,62.3751,62.5049,154200.0
2006-11-15 09:40:00,86.66,87.0,86.66,86.96,199200.0,62.4905,62.7357,62.4905,62.7068,199200.0
2006-11-15 09:45:00,86.95,87.0,86.56,86.66,160700.0,62.6996,62.7357,62.4184,62.4905,160700.0
2006-11-15 09:50:00,86.71,86.87,86.6,86.78,72800.0,62.5266,62.6419,62.4472,62.577,72800.0
2006-11-15 09:55:00,86.84,86.99,86.72,86.95,98500.0,62.6203,62.7285,62.5338,62.6996,98500.0
2006-11-15 10:00:00,86.96,87.05,86.86,87.04,158600.0,62.7068,62.7717,62.6347,62.7645,158600.0
2006-11-15 10:05:00,87.04,87.15,86.99,87.11,136700.0,62.7645,62.8438,62.7285,62.815,136700.0
2006-11-15 10:10:00,87.12,87.25,87.08,87.25,95200.0,62.8222,62.9159,62.7934,62.9159,95200.0
2006-11-15 10:15:00,87.25,87.58,87.25,87.34,179900.0,62.9159,63.1539,62.9159,62.9808,179900.0
2006-11-15 10:20:00,87.34,87.37,87.2,87.36,96700.0,62.9808,63.0025,62.8799,62.9953,96700.0
2006-11-15 10:25:00,87.35,87.5,87.35,87.42,68100.0,62.9881,63.0962,62.9881,63.0385,68100.0
2006-11-15 10:30:00,87.43,87.43,87.19,87.21,70700.0,63.0457,63.0457,62.8727,62.8871,70700.0
2006-11-15 10:35:00,87.24,87.24,86.99,87.04,56200.0,62.9087,62.9087,62.7285,62.7645,56200.0
2006-11-15 10:40:00,87.05,87.13,87.01,87.05,35700.0,62.7717,62.8294,62.7429,62.7717,35700.0
2006-11-15 10:45:00,87.03,87.1,86.96,86.98,42700.0,62.7573,62.8078,62.7068,62.7213,42700.0
2006-11-15 10:50:00,86.96,87.05,86.95,87.01,80700.0,62.7068,62.7717,62.6996,62.7429,80700.0
2006-11-15 10:55:00,87.01,87.04,86.96,86.97,58900.0,62.7429,62.7645,62.7068,62.714,58900.0
2006-11-15 11:00:00,86.97,87.03,86.91,86.98,86300.0,62.714,62.7573,62.6708,62.7213,86300.0
2006-11-15 11:05:00,86.99,87.0,86.9,86.97,46900.0,62.7285,62.7357,62.6636,62.714,46900.0
2006-11-15 11:10:00,86.97,87.09,86.94,87.04,73400.0,62.714,62.8006,62.6924,62.7645,73400.0
2006-11-15 11:15:00,87.03,87.13,87.02,87.06,65500.0,62.7573,62.8294,62.7501,62.7789,65500.0
2006-11-15 11:20:00,87.07,87.08,86.98,86.99,31500.0,62.7862,62.7934,62.7213,62.7285,31500.0
2006-11-15 11:25:00,87.0,87.04,86.88,87.04,77300.0,62.7357,62.7645,62.6491,62.7645,77300.0
2006-11-15 11:30:00,86.99,87.11,86.9,86.92,55300.0,62.7285,62.815,62.6636,62.678,55300.0
2006-11-15 11:35:00,86.92,86.93,86.75,86.75,68500.0,62.678,62.6852,62.5554,62.5554,68500.0
2006-11-15 11:40:00,86.76,86.8,86.72,86.77,37700.0,62.5626,62.5915,62.5338,62.5698,37700.0
2006-11-15 11:45:00,86.77,86.8,86.71,86.8,35000.0,62.5698,62.5915,62.5266,62.5915,35000.0
2006-11-15 11:50:00,86.8,86.91,86.73,86.74,58900.0,62.5915,62.6708,62.541,62.5482,58900.0
2006-11-15 11:55:00,86.74,86.76,86.65,86.69,76500.0,62.5482,62.5626,62.4833,62.5121,76500.0
2006-11-15 12:00:00,86.68,86.73,86.6,86.69,74700.0,62.5049,62.541,62.4472,62.5121,74700.0
2006-11-15 12:05:00,86.68,86.82,86.68,86.82,59100.0,62.5049,62.6059,62.5049,62.6059,59100.0
2006-11-15 12:10:00,86.82,87.0,86.81,86.95,104900.0,62.6059,62.7357,62.5987,62.6996,104900.0
2006-11-15 12:15:00,86.95,86.96,86.82,86.84,52500.0,62.6996,62.7068,62.6059,62.6203,52500.0
2006-11-15 12:20:00,86.85,86.87,86.83,86.85,45600.0,62.6275,62.6419,62.6131,62.6275,45600.0
2006-11-15 12:25:00,86.84,86.9,86.84,86.9,14000.0,62.6203,62.6636,62.6203,62.6636,14000.0
2006-11-15 12:30:00,86.89,86.92,86.85,86.92,30400.0,62.6564,62.678,62.6275,62.678,30400.0
2006-11-15 12:35:00,86.9,86.96,86.9,86.95,31000.0,62.6636,62.7068,62.6636,62.6996,31000.0
2006-11-15 12:40:00,86.94,86.97,86.9,86.97,34700.0,62.6924,62.714,62.6636,62.714,34700.0
2006-11-15 12:45:00,86.96,86.96,86.88,86.9,39200.0,62.7068,62.7068,62.6491,62.6636,39200.0
2006-11-15 12:50:00,86.89,86.97,86.88,86.96,138400.0,62.6564,62.714,62.6491,62.7068,138400.0
2006-11-15 12:55:00,86.96,87.08,86.95,87.02,41100.0,62.7068,62.7934,62.6996,62.7501,41100.0
2006-11-15 13:00:00,87.01,87.05,86.98,87.0,27100.0,62.7429,62.7717,62.7213,62.7357,27100.0
2006-11-15 13:05:00,87.0,87.07,86.99,87.03,37300.0,62.7357,62.7862,62.7285,62.7573,37300.0
2006-11-15 13:10:00,87.03,87.04,86.97,87.01,30500.0,62.7573,62.7645,62.714,62.7429,30500.0
2006-11-15 13:15:00,87.01,87.04,86.98,87.0,23500.0,62.7429,62.7645,62.7213,62.7357,23500.0
2006-11-15 13:20:00,87.0,87.03,86.99,87.0,130100.0,62.7357,62.7573,62.7285,62.7357,130100.0
2006-11-15 13:25:00,87.0,87.05,86.99,87.01,161900.0,62.7357,62.7717,62.7285,62.7429,161900.0
2006-11-15 13:30:00,87.01,87.09,87.0,87.06,58200.0,62.7429,62.8006,62.7357,62.7789,58200.0
2006-11-15 13:35:00,87.06,87.11,86.97,87.06,43700.0,62.7789,62.815,62.714,62.7789,43700.0
2006-11-15 13:40:00,87.05,87.14,87.03,87.13,24600.0,62.7717,62.8366,62.7573,62.8294,24600.0
2006-11-15 13:45:00,87.14,87.15,87.02,87.07,38200.0,62.8366,62.8438,62.7501,62.7862,38200.0
2006-11-15 13:50:00,87.07,87.15,87.07,87.12,34000.0,62.7862,62.8438,62.7862,62.8222,34000.0
2006-11-15 13:55:00,87.13,87.14,87.05,87.05,39400.0,62.8294,62.8366,62.7717,62.7717,39400.0
2006-11-15 14:00:00,87.06,87.08,86.9,86.94,109000.0,62.7789,62.7934,62.6636,62.6924,109000.0
2006-11-15 14:05:00,86.94,87.14,86.86,87.09,125900.0,62.6924,62.8366,62.6347,62.8006,125900.0
2006-11-15 14:10:00,87.07,87.24,86.98,87.21,54500.0,62.7862,62.9087,62.7213,62.8871,54500.0
2006-11-15 14:15:00,87.14,87.2,86.97,87.02,35200.0,62.8366,62.8799,62.714,62.7501,35200.0
2006-11-15 14:20:00,87.02,87.09,86.94,87.05,47600.0,62.7501,62.8006,62.6924,62.7717,47600.0
2006-11-15 14:25:00,87.05,87.08,86.9,86.91,33800.0,62.7717,62.7934,62.6636,62.6708,33800.0
2006-11-15 14:30:00,86.91,87.02,86.9,86.98,41500.0,62.6708,62.7501,62.6636,62.7213,41500.0
2006-11-15 14:35:00,86.98,86.98,86.9,86.93,40100.0,62.7213,62.7213,62.6636,62.6852,40100.0
2006-11-15 14:40:00,86.92,87.04,86.89,87.0,47400.0,62.678,62.7645,62.6564,62.7357,47400.0
2006-11-15 14:45:00,87.0,87.07,87.0,87.01,161900.0,62.7357,62.7862,62.7357,62.7429,161900.0
2006-11-15 14:50:00,87.0,87.04,86.99,87.04,35000.0,62.7357,62.7645,62.7285,62.7645,35000.0
2006-11-15 14:55:00,87.01,87.05,87.0,87.04,22100.0,62.7429,62.7717,62.7357,62.7645,22100.0
2006-11-15 15:00:00,87.03,87.06,87.0,87.04,23100.0,62.7573,62.7789,62.7357,62.7645,23100.0
2006-11-15 15:05:00,87.04,87.06,87.02,87.04,34300.0,62.7645,62.7789,62.7501,62.7645,34300.0
2006-11-15 15:10:00,87.06,87.13,87.04,87.13,31000.0,62.7789,62.8294,62.7645,62.8294,31000.0
2006-11-15 15:15:00,87.12,87.14,87.02,87.07,33400.0,62.8222,62.8366,62.7501,62.7862,33400.0
2006-11-15 15:20:00,87.1,87.11,87.05,87.08,17800.0,62.8078,62.815,62.7717,62.7934,17800.0
2006-11-15 15:25:00,87.08,87.12,87.04,87.04,48000.0,62.7934,62.8222,62.7645,62.7645,48000.0
2006-11-15 15:30:00,87.05,87.11,86.97,86.99,56900.0,62.7717,62.815,62.714,62.7285,56900.0
2006-11-15 15:35:00,87.0,87.08,87.0,87.07,65700.0,62.7357,62.7934,62.7357,62.7862,65700.0
2006-11-15 15:40:00,87.06,87.1,87.05,87.07,117200.0,62.7789,62.8078,62.7717,62.7862,117200.0
2006-11-15 15:45:00,87.07,87.1,87.05,87.07,100100.0,62.7862,62.8078,62.7717,62.7862,100100.0
2006-11-15 15:50:00,87.06,87.07,87.04,87.05,113200.0,62.7789,62.7862,62.7645,62.7717,113200.0
2006-11-15 15:55:00,87.05,87.1,87.02,87.1,131500.0,62.7717,62.8078,62.7501,62.8078,131500.0
2006-11-16 09:30:00,87.92,87.97,87.5,87.93,212000.0,63.3991,63.4351,63.0962,63.4063,212000.0
2006-11-16 09:35:00,87.95,88.3,87.92,88.17,169800.0,63.4207,63.6731,63.3991,63.5794,169800.0
2006-11-16 09:40:00,88.18,88.28,87.79,88.16,102400.0,63.5866,63.6587,63.3053,63.5721,102400.0
2006-11-16 09:45:00,88.17,88.19,87.79,87.84,71200.0,63.5794,63.5938,63.3053,63.3414,71200.0
2006-11-16 09:50:00,87.84,87.99,87.8,87.99,93200.0,63.3414,63.4496,63.3126,63.4496,93200.0
2006-11-16 09:55:00,87.99,88.37,87.99,88.32,112400.0,63.4496,63.7236,63.4496,63.6875,112400.0
2006-11-16 10:00:00,88.33,88.43,88.18,88.36,121500.0,63.6947,63.7668,63.5866,63.7164,121500.0
2006-11-16 10:05:00,88.38,88.49,88.35,88.44,77600.0,63.7308,63.8101,63.7092,63.7741,77600.0
2006-11-16 10:10:00,88.43,88.62,88.42,88.62,107600.0,63.7668,63.9039,63.7596,63.9039,107600.0
2006-11-16 10:15:00,88.62,88.68,88.51,88.62,125800.0,63.9039,63.9471,63.8245,63.9039,125800.0
2006-11-16 10:20:00,88.67,88.88,88.57,88.7,135500.0,63.9399,64.0913,63.8678,63.9615,135500.0
2006-11-16 10:25:00,88.7,88.73,88.46,88.47,53700.0,63.9615,63.9832,63.7885,63.7957,53700.0
2006-11-16 10:30:00,88.47,88.55,88.43,88.5,100300.0,63.7957,63.8534,63.7668,63.8173,100300.0
2006-11-16 10:35:00,88.5,88.64,88.3,88.44,168200.0,63.8173,63.9183,63.6731,63.7741,168200.0
2006-11-16 10:40:00,88.44,88.59,88.18,88.27,114700.0,63.7741,63.8822,63.5866,63.6515,114700.0
2006-11-16 10:45:00,88.27,88.66,88.27,88.61,143300.0,63.6515,63.9327,63.6515,63.8966,143300.0
2006-11-16 10:50:00,88.62,88.71,88.48,88.55,106500.0,63.9039,63.9688,63.8029,63.8534,106500.0
2006-11-16 10:55:00,88.55,88.75,88.54,88.74,102200.0,63.8534,63.9976,63.8462,63.9904,102200.0
2006-11-16 11:00:00,88.73,88.8,88.71,88.8,93200.0,63.9832,64.0337,63.9688,64.0337,93200.0
2006-11-16 11:05:00,88.78,88.8,88.64,88.65,98700.0,64.0192,64.0337,63.9183,63.9255,98700.0
2006-11-16 11:10:00,88.65,88.75,88.61,88.75,81800.0,63.9255,63.9976,63.8966,63.9976,81800.0
2006-11-16 11:15:00,88.74,88.88,88.72,88.82,79000.0,63.9904,64.0913,63.976,64.0481,79000.0
2006-11-16 11:20:00,88.83,89.18,88.83,89.18,228900.0,64.0553,64.3077,64.0553,64.3077,228900.0
2006-11-16 11:25:00,89.19,89.43,89.1,89.4,148000.0,64.3149,64.4879,64.25,64.4663,148000.0
2006-11-16 11:30:00,89.4,89.4,88.98,89.09,110000.0,64.4663,64.4663,64.1635,64.2428,110000.0
2006-11-16 11:35:00,89.09,89.17,88.99,89.04,68000.0,64.2428,64.3005,64.1707,64.2067,68000.0
2006-11-16 11:40:00,89.03,89.07,88.95,89.03,112800.0,64.1995,64.2284,64.1418,64.1995,112800.0
2006-11-16 11:45:00,89.04,89.07,88.94,89.0,46700.0,64.2067,64.2284,64.1346,64.1779,46700.0
2006-11-16 11:50:00,89.0,89.0,88.95,88.98,50100.0,64.1779,64.1779,64.1418,64.1635,50100.0
2006-11-16 11:55:00,88.98,89.01,88.94,88.99,66400.0,64.1635,64.1851,64.1346,64.1707,66400.0
2006-11-16 12:00:00,88.99,89.04,88.85,88.85,99200.0,64.1707,64.2067,64.0697,64.0697,99200.0
2006-11-16 12:05:00,88.84,89.03,88.82,88.91,72400.0,64.0625,64.1995,64.0481,64.113,72400.0
2006-11-16 12:10:00,88.92,88.99,88.88,88.9,29600.0,64.1202,64.1707,64.0913,64.1058,29600.0
2006-11-16 12:15:00,88.9,89.0,88.87,88.9,22400.0,64.1058,64.1779,64.0841,64.1058,22400.0
2006-11-16 12:20:00,88.88,88.89,88.75,88.76,48600.0,64.0913,64.0986,63.9976,64.0048,48600.0
2006-11-16 12:25:00,88.76,88.76,88.62,88.62,27600.0,64.0048,64.0048,63.9039,63.9039,27600.0
2006-11-16 12:30:00,88.64,88.65,88.54,88.54,90300.0,63.9183,63.9255,63.8462,63.8462,90300.0
2006-11-16 12:35:00,88.56,88.6,88.49,88.49,90700.0,63.8606,63.8894,63.8101,63.8101,90700.0
2006-11-16 12:40:00,88.5,88.66,88.49,88.63,53300.0,63.8173,63.9327,63.8101,63.9111,53300.0
2006-11-16 12:45:00,88.63,88.69,88.58,88.68,56300.0,63.9111,63.9543,63.875,63.9471,56300.0
2006-11-16 12:50:00,88.67,88.73,88.62,88.68,61100.0,63.9399,63.9832,63.9039,63.9471,61100.0
2006-11-16 12:55:00,88.68,88.71,88.62,88.71,49500.0,63.9471,63.9688,63.9039,63.9688,49500.0
2006-11-16 13:00:00,88.71,88.88,88.7,88.85,72500.0,63.9688,64.0913,63.9615,64.0697,72500.0
2006-11-16 13:05:00,88.85,88.99,88.81,88.88,142200.0,64.0697,64.1707,64.0409,64.0913,142200.0
2006-11-16 13:10:00,88.88,88.9,88.85,88.87,47200.0,64.0913,64.1058,64.0697,64.0841,47200.0
2006-11-16 13:15:00,88.86,88.95,88.86,88.9,120200.0,64.0769,64.1418,64.0769,64.1058,120200.0
2006-11-16 13:20:00,88.89,88.94,88.87,88.9,52700.0,64.0986,64.1346,64.0841,64.1058,52700.0
2006-11-16 13:25:00,88.94,88.94,88.87,88.93,59900.0,64.1346,64.1346,64.0841,64.1274,59900.0
2006-11-16 13:30:00,88.94,89.09,88.91,89.04,92700.0,64.1346,64.2428,64.113,64.2067,92700.0
2006-11-16 13:35:00,89.05,89.17,88.96,89.13,94400.0,64.2139,64.3005,64.149,64.2716,94400.0
2006-11-16 13:40:00,89.12,89.13,88.83,88.86,94200.0,64.2644,64.2716,64.0553,64.0769,94200.0
2006-11-16 13:45:00,88.86,89.0,88.86,88.98,65400.0,64.0769,64.1779,64.0769,64.1635,65400.0
2006-11-16 13:50:00,88.97,89.01,88.91,88.99,141000.0,64.1562,64.1851,64.113,64.1707,141000.0
2006-11-16 13:55:00,89.0,89.03,88.83,88.87,47600.0,64.1779,64.1995,64.0553,64.0841,47600.0
2006-11-16 14:00:00,88.86,88.9,88.78,88.83,76600.0,64.0769,64.1058,64.0192,64.0553,76600.0
2006-11-16 14:05:00,88.83,88.91,88.7,88.82,33500.0,64.0553,64.113,63.9615,64.0481,33500.0
2006-11-16 14:10:00,88.78,88.78,88.63,88.68,66100.0,64.0192,64.0192,63.9111,63.9471,66100.0
2006-11-16 14:15:00,88.66,88.86,88.62,88.77,45400.0,63.9327,64.0769,63.9039,64.012,45400.0
2006-11-16 14:20:00,88.75,88.83,88.6,88.83,34700.0,63.9976,64.0553,63.8894,64.0553,34700.0
2006-11-16 14:25:00,88.85,88.88,88.79,88.79,36100.0,64.0697,64.0913,64.0264,64.0264,36100.0
2006-11-16 14:30:00,88.78,88.82,88.72,88.74,59900.0,64.0192,64.0481,63.976,63.9904,59900.0
2006-11-16 14:35:00,88.72,88.8,88.7,88.79,55600.0,63.976,64.0337,63.9615,64.0264,55600.0
2006-11-16 14:40:00,88.79,88.86,88.72,88.72,33000.0,64.0264,64.0769,63.976,63.976,33000.0
2006-11-16 14:45:00,88.73,88.82,88.72,88.79,36100.0,63.9832,64.0481,63.976,64.0264,36100.0
2006-11-16 14:50:00,88.8,88.87,88.78,88.84,48600.0,64.0337,64.0841,64.0192,64.0625,48600.0
2006-11-16 14:55:00,88.84,88.84,88.69,88.8,36700.0,64.0625,64.0625,63.9543,64.0337,36700.0
2006-11-16 15:00:00,88.81,88.86,88.71,88.8,35100.0,64.0409,64.0769,63.9688,64.0337,35100.0
2006-11-16 15:05:00,88.8,88.92,88.78,88.8,50500.0,64.0337,64.1202,64.0192,64.0337,50500.0
2006-11-16 15:10:00,88.8,88.95,88.79,88.91,83200.0,64.0337,64.1418,64.0264,64.113,83200.0
2006-11-16 15:15:00,88.9,89.0,88.88,88.94,59900.0,64.1058,64.1779,64.0913,64.1346,59900.0
2006-11-16 15:20:00,88.92,88.93,88.87,88.92,55700.0,64.1202,64.1274,64.0841,64.1202,55700.0
2006-11-16 15:25:00,88.92,88.96,88.87,88.88,70100.0,64.1202,64.149,64.0841,64.0913,70100.0
2006-11-16 15:30:00,88.89,88.89,88.75,88.81,63200.0,64.0986,64.0986,63.9976,64.0409,63200.0
2006-11-16 15:35:00,88.81,88.9,88.65,88.68,85500.0,64.0409,64.1058,63.9255,63.9471,85500.0
2006-11-16 15:40:00,88.68,88.79,88.66,88.79,97500.0,63.9471,64.0264,63.9327,64.0264,97500.0
2006-11-16 15:45:00,88.79,88.82,88.7,88.73,128200.0,64.0264,64.0481,63.9615,63.9832,128200.0
2006-11-16 15:50:00,88.74,88.78,88.68,88.7,119300.0,63.9904,64.0192,63.9471,63.9615,119300.0
2006-11-16 15:55:00,88.7,88.74,88.64,88.65,106000.0,63.9615,63.9904,63.9183,63.9255,106000.0
2006-11-17 09:30:00,89.05,89.34,88.76,88.76,592100.0,64.2139,64.423,64.0048,64.0048,592100.0
2006-11-17 09:35:00,88.77,89.04,88.71,89.0,112100.0,64.012,64.2067,63.9688,64.1779,112100.0
2006-11-17 09:40:00,89.0,89.1,88.92,89.06,84400.0,64.1779,64.25,64.1202,64.2211,84400.0
2006-11-17 09:45:00,89.05,89.2,88.87,88.97,72700.0,64.2139,64.3221,64.0841,64.1562,72700.0
2006-11-17 09:50:00,88.97,89.03,88.82,88.83,62000.0,64.1562,64.1995,64.0481,64.0553,62000.0
2006-11-17 09:55:00,88.82,89.09,88.73,89.09,53500.0,64.0481,64.2428,63.9832,64.2428,53500.0
2006-11-17 10:00:00,89.09,89.1,89.01,89.02,27200.0,64.2428,64.25,64.1851,64.1923,27200.0
2006-11-17 10:05:00,89.01,89.09,88.99,89.07,43500.0,64.1851,64.2428,64.1707,64.2284,43500.0
2006-11-17 10:10:00,89.07,89.08,88.99,89.0,33400.0,64.2284,64.2356,64.1707,64.1779,33400.0
2006-11-17 10:15:00,88.99,89.0,88.88,88.95,33300.0,64.1707,64.1779,64.0913,64.1418,33300.0
2006-11-17 10:20:00,88.94,88.94,88.81,88.87,43500.0,64.1346,64.1346,64.0409,64.0841,43500.0
2006-11-17 10:25:00,88.87,88.97,88.84,88.9,45800.0,64.0841,64.1562,64.0625,64.1058,45800.0
2006-11-17 10:30:00,88.9,89.0,88.86,89.0,21700.0,64.1058,64.1779,64.0769,64.1779,21700.0
2006-11-17 10:35:00,89.01,89.09,88.97,88.99,46600.0,64.1851,64.2428,64.1562,64.1707,46600.0
2006-11-17 10:40:00,89.0,89.07,88.95,88.95,25200.0,64.1779,64.2284,64.1418,64.1418,25200.0
2006-11-17 10:45:00,88.94,89.07,88.93,89.06,42800.0,64.1346,64.2284,64.1274,64.2211,42800.0
2006-11-17 10:50:00,89.07,89.07,88.9,88.96,35200.0,64.2284,64.2284,64.1058,64.149,35200.0
2006-11-17 10:55:00,88.96,89.07,88.96,88.99,40300.0,64.149,64.2284,64.149,64.1707,40300.0
2006-11-17 11:00:00,89.0,89.03,88.78,88.79,38400.0,64.1779,64.1995,64.0192,64.0264,38400.0
2006-11-17 11:05:00,88.8,88.88,88.57,88.58,75900.0,64.0337,64.0913,63.8678,63.875,75900.0
2006-11-17 11:10:00,88.58,88.8,88.58,88.79,104300.0,63.875,64.0337,63.875,64.0264,104300.0
2006-11-17 11:15:00,88.78,88.92,88.74,88.76,28900.0,64.0192,64.1202,63.9904,64.0048,28900.0
2006-11-17 11:20:00,88.77,88.94,88.76,88.94,57900.0,64.012,64.1346,64.0048,64.1346,57900.0
2006-11-17 11:25:00,88.94,88.99,88.83,88.85,46100.0,64.1346,64.1707,64.0553,64.0697,46100.0
2006-11-17 11:30:00,88.84,88.94,88.82,88.92,75300.0,64.0625,64.1346,64.0481,64.1202,75300.0
2006-11-17 11:35:00,88.9,88.92,88.82,88.88,82800.0,64.1058,64.1202,64.0481,64.0913,82800.0
2006-11-17 11:40:00,88.87,88.89,88.83,88.86,66200.0,64.0841,64.0986,64.0553,64.0769,66200.0
2006-11-17 11:45:00,88.85,88.93,88.82,88.92,25600.0,64.0697,64.1274,64.0481,64.1202,25600.0
2006-11-17 11:50:00,88.91,88.95,88.84,88.86,33400.0,64.113,64.1418,64.0625,64.0769,33400.0
2006-11-17 11:55:00,88.88,88.92,88.84,88.89,30100.0,64.0913,64.1202,64.0625,64.0986,30100.0
2006-11-17 12:00:00,88.89,88.9,88.85,88.87,37200.0,64.0986,64.1058,64.0697,64.0841,37200.0
2006-11-17 12:05:00,88.86,88.99,88.85,88.97,63700.0,64.0769,64.1707,64.0697,64.1562,63700.0
2006-11-17 12:10:00,88.9,89.05,88.87,88.87,100100.0,64.1058,64.2139,64.0841,64.0841,100100.0
2006-11-17 12:15:00,88.85,89.0,88.84,88.91,53300.0,64.0697,64.1779,64.0625,64.113,53300.0
2006-11-17 12:20:00,88.92,89.03,88.91,88.93,50900.0,64.1202,64.1995,64.113,64.1274,50900.0
2006-11-17 12:25:00,88.92,89.02,88.88,88.94,48700.0,64.1202,64.1923,64.0913,64.1346,48700.0
2006-11-17 12:30:00,88.93,89.09,88.91,89.06,50000.0,64.1274,64.2428,64.113,64.2211,50000.0
2006-11-17 12:35:00,89.05,89.16,88.98,89.0,74700.0,64.2139,64.2932,64.1635,64.1779,74700.0
2006-11-17 12:40:00,88.98,89.08,88.91,89.0,48200.0,64.1635,64.2356,64.113,64.1779,48200.0
2006-11-17 12:45:00,89.0,89.04,88.93,88.97,28300.0,64.1779,64.2067,64.1274,64.1562,28300.0
2006-11-17 12:50:00,88.96,89.0,88.91,89.0,53600.0,64.149,64.1779,64.113,64.1779,53600.0
2006-11-17 12:55:00,89.0,89.02,88.93,88.95,47900.0,64.1779,64.1923,64.1274,64.1418,47900.0
2006-11-17 13:00:00,88.94,88.98,88.84,88.94,68200.0,64.1346,64.1635,64.0625,64.1346,68200.0
2006-11-17 13:05:00,88.95,89.05,88.95,89.0,40500.0,64.1418,64.2139,64.1418,64.1779,40500.0
2006-11-17 13:10:00,89.0,89.04,88.99,89.02,56500.0,64.1779,64.2067,64.1707,64.1923,56500.0
2006-11-17 13:15:00,89.02,89.08,89.01,89.08,21000.0,64.1923,64.2356,64.1851,64.2356,21000.0
2006-11-17 13:20:00,89.05,89.09,89.0,89.08,56400.0,64.2139,64.2428,64.1779,64.2356,56400.0
2006-11-17 13:25:00,89.07,89.07,89.0,89.05,37900.0,64.2284,64.2284,64.1779,64.2139,37900.0
2006-11-17 13:30:00,89.04,89.16,89.02,89.15,43600.0,64.2067,64.2932,64.1923,64.286,43600.0
2006-11-17 13:35:00,89.15,89.16,89.03,89.08,95900.0,64.286,64.2932,64.1995,64.2356,95900.0
2006-11-17 13:40:00,89.07,89.12,89.06,89.08,101800.0,64.2284,64.2644,64.2211,64.2356,101800.0
2006-11-17 13:45:00,89.07,89.12,89.03,89.11,46100.0,64.2284,64.2644,64.1995,64.2572,46100.0
2006-11-17 13:50:00,89.12,89.19,89.09,89.14,75400.0,64.2644,64.3149,64.2428,64.2788,75400.0
2006-11-17 13:55:00,89.13,89.2,89.05,89.05,97900.0,64.2716,64.3221,64.2139,64.2139,97900.0
2006-11-17 14:00:00,89.06,89.2,89.0,89.11,61200.0,64.2211,64.3221,64.1779,64.2572,61200.0
2006-11-17 14:05:00,89.09,89.12,88.96,89.0,47900.0,64.2428,64.2644,64.149,64.1779,47900.0
2006-11-17 14:10:00,89.01,89.13,88.98,89.06,65200.0,64.1851,64.2716,64.1635,64.2211,65200.0
2006-11-17 14:15:00,89.07,89.27,89.07,89.25,66100.0,64.2284,64.3726,64.2284,64.3581,66100.0
2006-11-17 14:20:00,89.25,89.27,89.12,89.23,64700.0,64.3581,64.3726,64.2644,64.3437,64700.0
2006-11-17 14:25:00,89.23,89.23,89.15,89.18,26100.0,64.3437,64.3437,64.286,64.3077,26100.0
2006-11-17 14:30:00,89.17,89.25,89.15,89.23,20700.0,64.3005,64.3581,64.286,64.3437,20700.0
2006-11-17 14:35:00,89.25,89.27,89.08,89.18,51400.0,64.3581,64.3726,64.2356,64.3077,51400.0
2006-11-17 14:40:00,89.19,89.24,89.11,89.19,59600.0,64.3149,64.3509,64.2572,64.3149,59600.0
2006-11-17 14:45:00,89.18,89.26,89.15,89.19,43600.0,64.3077,64.3654,64.286,64.3149,43600.0
2006-11-17 14:50:00,89.2,89.41,89.16,89.41,66200.0,64.3221,64.4735,64.2932,64.4735,66200.0
2006-11-17 14:55:00,89.41,89.46,89.33,89.43,115600.0,64.4735,64.5096,64.4158,64.4879,115600.0
2006-11-17 15:00:00,89.42,89.46,89.41,89.45,65600.0,64.4807,64.5096,64.4735,64.5024,65600.0
2006-11-17 15:05:00,89.45,89.45,89.34,89.41,68200.0,64.5024,64.5024,64.423,64.4735,68200.0
2006-11-17 15:10:00,89.42,89.43,89.23,89.32,86800.0,64.4807,64.4879,64.3437,64.4086,86800.0
2006-11-17 15:15:00,89.34,89.41,89.26,89.31,88700.0,64.423,64.4735,64.3654,64.4014,88700.0
2006-11-17 15:20:00,89.31,89.41,89.3,89.39,62800.0,64.4014,64.4735,64.3942,64.4591,62800.0
2006-11-17 15:25:00,89.39,89.63,89.35,89.48,128200.0,64.4591,64.6322,64.4303,64.524,128200.0
2006-11-17 15:30:00,89.49,89.53,89.44,89.48,63200.0,64.5312,64.5601,64.4952,64.524,63200.0
2006-11-17 15:35:00,89.48,89.51,89.44,89.44,62300.0,64.524,64.5456,64.4952,64.4952,62300.0
2006-11-17 15:40:00,89.44,89.53,89.4,89.53,121300.0,64.4952,64.5601,64.4663,64.5601,121300.0
2006-11-17 15:45:00,89.53,89.6,89.49,89.55,152100.0,64.5601,64.6105,64.5312,64.5745,152100.0
2006-11-17 15:50:00,89.55,89.57,89.47,89.5,110900.0,64.5745,64.5889,64.5168,64.5384,110900.0
2006-11-17 15:55:00,89.49,89.54,89.46,89.5,115900.0,64.5312,64.5673,64.5096,64.5384,115900.0
2006-11-20 09:30:00,89.05,89.06,88.62,88.76,206000.0,64.2139,64.2211,63.9039,64.0048,206000.0
2006-11-20 09:35:00,88.76,88.9,88.71,88.85,182400.0,64.0048,64.1058,63.9688,64.0697,182400.0
2006-11-20 09:40:00,88.83,88.9,88.8,88.86,99400.0,64.0553,64.1058,64.0337,64.0769,99400.0
2006-11-20 09:45:00,88.83,89.05,88.75,89.05,85300.0,64.0553,64.2139,63.9976,64.2139,85300.0
2006-11-20 09:50:00,89.03,89.17,88.92,88.96,72800.0,64.1995,64.3005,64.1202,64.149,72800.0
2006-11-20 09:55:00,88.95,89.04,88.74,88.74,71600.0,64.1418,64.2067,63.9904,63.9904,71600.0
2006-11-20 10:00:00,88.76,88.96,88.72,88.92,150900.0,64.0048,64.149,63.976,64.1202,150900.0
2006-11-20 10:05:00,88.91,89.04,88.86,88.92,71500.0,64.113,64.2067,64.0769,64.1202,71500.0
2006-11-20 10:10:00,88.94,89.02,88.83,88.94,96900.0,64.1346,64.1923,64.0553,64.1346,96900.0
2006-11-20 10:15:00,88.94,89.08,88.83,88.97,66300.0,64.1346,64.2356,64.0553,64.1562,66300.0
2006-11-20 10:20:00,88.96,89.04,88.95,89.01,90200.0,64.149,64.2067,64.1418,64.1851,90200.0
2006-11-20 10:25:00,89.0,89.02,88.81,88.84,109900.0,64.1779,64.1923,64.0409,64.0625,109900.0
2006-11-20 10:30:00,88.83,89.04,88.82,89.02,105200.0,64.0553,64.2067,64.0481,64.1923,105200.0
2006-11-20 10:35:00,89.03,89.04,88.92,89.03,98400.0,64.1995,64.2067,64.1202,64.1995,98400.0
2006-11-20 10:40:00,89.03,89.04,88.91,88.95,122500.0,64.1995,64.2067,64.113,64.1418,122500.0
2006-11-20 10:45:00,88.95,89.01,88.91,88.96,244900.0,64.1418,64.1851,64.113,64.149,244900.0
2006-11-20 10:50:00,88.97,89.08,88.95,89.02,36400.0,64.1562,64.2356,64.1418,64.1923,36400.0
2006-11-20 10:55:00,89.01,89.08,88.99,89.06,74300.0,64.1851,64.2356,64.1707,64.2211,74300.0
2006-11-20 11:00:00,89.06,89.11,89.05,89.07,22500.0,64.2211,64.2572,64.2139,64.2284,22500.0
2006-11-20 11:05:00,89.06,89.15,89.05,89.07,68200.0,64.2211,64.286,64.2139,64.2284,68200.0
2006-11-20 11:10:00,89.06,89.15,89.01,89.08,49200.0,64.2211,64.286,64.1851,64.2356,49200.0
2006-11-20 11:15:00,89.08,89.09,89.0,89.02,34400.0,64.2356,64.2428,64.1779,64.1923,34400.0
2006-11-20 11:20:00,89.01,89.05,88.95,89.04,98500.0,64.1851,64.2139,64.1418,64.2067,98500.0
2006-11-20 11:25:00,89.04,89.08,88.98,89.03,46600.0,64.2067,64.2356,64.1635,64.1995,46600.0
2006-11-20 11:30:00,89.04,89.13,89.0,89.07,65800.0,64.2067,64.2716,64.1779,64.2284,65800.0
2006-11-20 11:35:00,89.08,89.22,88.98,89.0,65600.0,64.2356,64.3365,64.1635,64.1779,65600.0
2006-11-20 11:40:00,89.0,89.05,88.95,89.0,71700.0,64.1779,64.2139,64.1418,64.1779,71700.0
2006-11-20 11:45:00,89.0,89.1,88.97,89.02,56800.0,64.1779,64.25,64.1562,64.1923,56800.0
2006-11-20 11:50:00,89.02,89.1,88.97,89.01,28500.0,64.1923,64.25,64.1562,64.1851,28500.0
2006-11-20 11:55:00,89.0,89.05,88.97,89.0,30700.0,64.1779,64.2139,64.1562,64.1779,30700.0
2006-11-20 12:00:00,88.98,89.02,88.96,88.99,52800.0,64.1635,64.1923,64.149,64.1707,52800.0
2006-11-20 12:05:00,88.99,89.01,88.96,88.98,77900.0,64.1707,64.1851,64.149,64.1635,77900.0
2006-11-20 12:10:00,88.99,89.0,88.98,88.98,37400.0,64.1707,64.1779,64.1635,64.1635,37400.0
2006-11-20 12:15:00,88.99,89.02,88.98,88.98,52200.0,64.1707,64.1923,64.1635,64.1635,52200.0
2006-11-20 12:20:00,88.98,89.03,88.97,89.0,55200.0,64.1635,64.1995,64.1562,64.1779,55200.0
2006-11-20 12:25:00,89.01,89.01,88.98,88.98,37300.0,64.1851,64.1851,64.1635,64.1635,37300.0
2006-11-20 12:30:00,88.98,89.0,88.96,88.96,71300.0,64.1635,64.1779,64.149,64.149,71300.0
2006-11-20 12:35:00,88.96,89.02,88.96,89.0,45600.0,64.149,64.1923,64.149,64.1779,45600.0
2006-11-20 12:40:00,89.0,89.02,88.98,89.0,19700.0,64.1779,64.1923,64.1635,64.1779,19700.0
2006-11-20 12:45:00,88.99,89.03,88.99,88.99,20700.0,64.1707,64.1995,64.1707,64.1707,20700.0
2006-11-20 12:50:00,88.99,89.03,88.97,88.98,51100.0,64.1707,64.1995,64.1562,64.1635,51100.0
2006-11-20 12:55:00,88.98,89.02,88.97,88.98,37400.0,64.1635,64.1923,64.1562,64.1635,37400.0
2006-11-20 13:00:00,88.99,89.02,88.98,88.99,17600.0,64.1707,64.1923,64.1635,64.1707,17600.0
2006-11-20 13:05:00,89.0,89.01,88.97,89.0,44100.0,64.1779,64.1851,64.1562,64.1779,44100.0
2006-11-20 13:10:00,89.01,89.01,88.96,88.98,58100.0,64.1851,64.1851,64.149,64.1635,58100.0
2006-11-20 13:15:00,88.98,89.05,88.97,89.0,47900.0,64.1635,64.2139,64.1562,64.1779,47900.0
2006-11-20 13:20:00,89.01,89.02,89.0,89.01,23300.0,64.1851,64.1923,64.1779,64.1851,23300.0
2006-11-20 13:25:00,89.0,89.03,89.0,89.02,20500.0,64.1779,64.1995,64.1779,64.1923,20500.0
2006-11-20 13:30:00,89.02,89.03,88.99,88.99,25400.0,64.1923,64.1995,64.1707,64.1707,25400.0
2006-11-20 13:35:00,89.0,89.04,89.0,89.0,29400.0,64.1779,64.2067,64.1779,64.1779,29400.0
2006-11-20 13:40:00,89.0,89.02,88.99,89.01,34300.0,64.1779,64.1923,64.1707,64.1851,34300.0
2006-11-20 13:45:00,89.01,89.01,88.98,89.0,19700.0,64.1851,64.1851,64.1635,64.1779,19700.0
2006-11-20 13:50:00,88.99,89.01,88.98,88.99,30500.0,64.1707,64.1851,64.1635,64.1707,30500.0
2006-11-20 13:55:00,88.99,89.02,88.98,89.01,37600.0,64.1707,64.1923,64.1635,64.1851,37600.0
2006-11-20 14:00:00,89.01,89.05,88.98,89.0,37600.0,64.1851,64.2139,64.1635,64.1779,37600.0
2006-11-20 14:05:00,89.0,89.03,88.98,89.03,53200.0,64.1779,64.1995,64.1635,64.1995,53200.0
2006-11-20 14:10:00,89.03,89.03,88.96,88.99,48800.0,64.1995,64.1995,64.149,64.1707,48800.0
2006-11-20 14:15:00,88.99,89.0,88.97,88.98,88800.0,64.1707,64.1779,64.1562,64.1635,88800.0
2006-11-20 14:20:00,88.98,89.02,88.96,88.99,94400.0,64.1635,64.1923,64.149,64.1707,94400.0
2006-11-20 14:25:00,89.01,89.02,88.95,89.01,93200.0,64.1851,64.1923,64.1418,64.1851,93200.0
2006-11-20 14:30:00,89.01,89.05,88.98,88.99,43100.0,64.1851,64.2139,64.1635,64.1707,43100.0
2006-11-20 14:35:00,88.98,89.05,88.98,89.04,90200.0,64.1635,64.2139,64.1635,64.2067,90200.0
2006-11-20 14:40:00,89.04,89.04,88.96,88.99,54700.0,64.2067,64.2067,64.149,64.1707,54700.0
2006-11-20 14:45:00,89.0,89.06,88.97,89.0,63900.0,64.1779,64.2211,64.1562,64.1779,63900.0
2006-11-20 14:50:00,89.0,89.04,88.98,89.01,53000.0,64.1779,64.2067,64.1635,64.1851,53000.0
2006-11-20 14:55:00,89.0,89.1,88.98,89.08,45500.0,64.1779,64.25,64.1635,64.2356,45500.0
2006-11-20 15:00:00,89.09,89.09,89.0,89.04,42200.0,64.2428,64.2428,64.1779,64.2067,42200.0
2006-11-20 15:05:00,89.03,89.05,89.0,89.0,51400.0,64.1995,64.2139,64.1779,64.1779,51400.0
2006-11-20 15:10:00,89.0,89.03,89.0,89.03,31100.0,64.1779,64.1995,64.1779,64.1995,31100.0
2006-11-20 15:15:00,89.03,89.04,89.0,89.02,43400.0,64.1995,64.2067,64.1779,64.1923,43400.0
2006-11-20 15:20:00,89.03,89.03,89.0,89.01,76700.0,64.1995,64.1995,64.1779,64.1851,76700.0
2006-11-20 15:25:00,89.01,89.06,89.0,89.01,63600.0,64.1851,64.2211,64.1779,64.1851,63600.0
2006-11-20 15:30:00,89.01,89.05,88.99,89.0,165400.0,64.1851,64.2139,64.1707,64.1779,165400.0
2006-11-20 15:35:00,89.0,89.03,88.99,89.03,74800.0,64.1779,64.1995,64.1707,64.1995,74800.0
2006-11-20 15:40:00,89.03,89.1,89.0,89.09,60200.0,64.1995,64.25,64.1779,64.2428,60200.0
2006-11-20 15:45:00,89.09,89.13,89.08,89.13,67600.0,64.2428,64.2716,64.2356,64.2716,67600.0
2006-11-20 15:50:00,89.12,89.14,89.05,89.09,70000.0,64.2644,64.2788,64.2139,64.2428,70000.0
2006-11-20 15:55:00,89.1,89.12,89.06,89.12,85600.0,64.25,64.2644,64.2211,64.2644,85600.0
2006-11-21 09:30:00,89.85,90.0,89.67,89.9,245900.0,64.7908,64.899,64.661,64.8269,245900.0
2006-11-21 09:35:00,89.9,89.91,89.57,89.84,126500.0,64.8269,64.8341,64.5889,64.7836,126500.0
2006-11-21 09:40:00,89.83,89.99,89.8,89.97,96700.0,64.7764,64.8918,64.7548,64.8773,96700.0
2006-11-21 09:45:00,89.95,90.16,89.9,89.91,267700.0,64.8629,65.0143,64.8269,64.8341,267700.0
2006-11-21 09:50:00,89.9,89.96,89.83,89.88,64600.0,64.8269,64.8701,64.7764,64.8124,64600.0
2006-11-21 09:55:00,89.89,90.02,89.89,90.02,52300.0,64.8197,64.9134,64.8197,64.9134,52300.0
2006-11-21 10:00:00,90.02,90.06,89.86,89.93,57000.0,64.9134,64.9422,64.798,64.8485,57000.0
2006-11-21 10:05:00,89.94,89.96,89.8,89.81,93500.0,64.8557,64.8701,64.7548,64.762,93500.0
2006-11-21 10:10:00,89.81,89.99,89.81,89.92,66300.0,64.762,64.8918,64.762,64.8413,66300.0
2006-11-21 10:15:00,89.93,89.93,89.8,89.86,41300.0,64.8485,64.8485,64.7548,64.798,41300.0
2006-11-21 10:20:00,89.86,89.87,89.83,89.86,45600.0,64.798,64.8052,64.7764,64.798,45600.0
2006-11-21 10:25:00,89.86,89.91,89.83,89.91,62500.0,64.798,64.8341,64.7764,64.8341,62500.0
2006-11-21 10:30:00,89.91,89.99,89.89,89.98,39500.0,64.8341,64.8918,64.8197,64.8846,39500.0
2006-11-21 10:35:00,89.97,90.08,89.95,90.08,65700.0,64.8773,64.9567,64.8629,64.9567,65700.0
2006-11-21 10:40:00,90.08,90.22,90.02,90.04,99000.0,64.9567,65.0576,64.9134,64.9278,99000.0
2006-11-21 10:45:00,90.03,90.09,90.0,90.0,29400.0,64.9206,64.9639,64.899,64.899,29400.0
2006-11-21 10:50:00,89.99,90.05,89.93,90.04,104700.0,64.8918,64.935,64.8485,64.9278,104700.0
2006-11-21 10:55:00,90.05,90.08,89.97,90.08,81400.0,64.935,64.9567,64.8773,64.9567,81400.0
2006-11-21 11:00:00,90.08,90.13,89.98,89.98,23400.0,64.9567,64.9927,64.8846,64.8846,23400.0
2006-11-21 11:05:00,89.99,90.0,89.85,89.94,126300.0,64.8918,64.899,64.7908,64.8557,126300.0
2006-11-21 11:10:00,89.95,90.0,89.91,89.99,102300.0,64.8629,64.899,64.8341,64.8918,102300.0
2006-11-21 11:15:00,89.99,90.07,89.95,90.06,96000.0,64.8918,64.9494,64.8629,64.9422,96000.0
2006-11-21 11:20:00,90.05,90.08,89.99,90.08,85400.0,64.935,64.9567,64.8918,64.9567,85400.0
2006-11-21 11:25:00,90.09,90.09,90.02,90.03,71500.0,64.9639,64.9639,64.9134,64.9206,71500.0
2006-11-21 11:30:00,90.03,90.08,89.98,90.05,55000.0,64.9206,64.9567,64.8846,64.935,55000.0
2006-11-21 11:35:00,90.05,90.14,90.04,90.1,66600.0,64.935,64.9999,64.9278,64.9711,66600.0
2006-11-21 11:40:00,90.11,90.33,90.1,90.29,159700.0,64.9783,65.1369,64.9711,65.1081,159700.0
2006-11-21 11:45:00,90.29,90.57,90.26,90.57,168000.0,65.1081,65.31,65.0865,65.31,168000.0
2006-11-21 11:50:00,90.56,90.6,90.37,90.55,127200.0,65.3028,65.3316,65.1658,65.2956,127200.0
2006-11-21 11:55:00,90.55,90.64,90.51,90.6,93500.0,65.2956,65.3605,65.2667,65.3316,93500.0
2006-11-21 12:00:00,90.57,90.75,90.41,90.68,93100.0,65.31,65.4398,65.1946,65.3893,93100.0
2006-11-21 12:05:00,90.7,90.74,90.62,90.64,71000.0,65.4037,65.4326,65.3461,65.3605,71000.0
2006-11-21 12:10:00,90.65,90.7,90.6,90.63,85700.0,65.3677,65.4037,65.3316,65.3533,85700.0
2006-11-21 12:15:00,90.61,90.75,90.61,90.67,71500.0,65.3388,65.4398,65.3388,65.3821,71500.0
2006-11-21 12:20:00,90.66,90.75,90.66,90.75,76600.0,65.3749,65.4398,65.3749,65.4398,76600.0
2006-11-21 12:25:00,90.76,90.86,90.75,90.85,73500.0,65.447,65.5191,65.4398,65.5119,73500.0
2006-11-21 12:30:00,90.85,90.98,90.71,90.94,75700.0,65.5119,65.6057,65.411,65.5768,75700.0
2006-11-21 12:35:00,90.96,91.09,90.91,91.07,197800.0,65.5912,65.685,65.5552,65.6705,197800.0
2006-11-21 12:40:00,91.07,91.17,91.02,91.09,140300.0,65.6705,65.7427,65.6345,65.685,140300.0
2006-11-21 12:45:00,91.09,91.14,91.0,91.01,47300.0,65.685,65.721,65.6201,65.6273,47300.0
2006-11-21 12:50:00,91.0,91.29,91.0,91.29,100100.0,65.6201,65.8292,65.6201,65.8292,100100.0
2006-11-21 12:55:00,91.28,91.28,91.17,91.21,51200.0,65.822,65.822,65.7427,65.7715,51200.0
2006-11-21 13:00:00,91.21,91.43,91.11,91.18,123300.0,65.7715,65.9301,65.6994,65.7499,123300.0
2006-11-21 13:05:00,91.17,91.36,91.17,91.35,107600.0,65.7427,65.8797,65.7427,65.8725,107600.0
2006-11-21 13:10:00,91.35,91.44,91.29,91.44,93700.0,65.8725,65.9374,65.8292,65.9374,93700.0
2006-11-21 13:15:00,91.44,91.45,91.27,91.3,62000.0,65.9374,65.9446,65.8148,65.8364,62000.0
2006-11-21 13:20:00,91.3,91.48,91.27,91.43,116600.0,65.8364,65.9662,65.8148,65.9301,116600.0
2006-11-21 13:25:00,91.43,91.55,91.42,91.54,198300.0,65.9301,66.0167,65.9229,66.0095,198300.0
2006-11-21 13:30:00,91.54,91.61,91.46,91.58,248600.0,66.0095,66.0599,65.9518,66.0383,248600.0
2006-11-21 13:35:00,91.58,91.63,91.49,91.6,113000.0,66.0383,66.0744,65.9734,66.0527,113000.0
2006-11-21 13:40:00,91.6,91.74,91.57,91.64,185000.0,66.0527,66.1537,66.0311,66.0816,185000.0
2006-11-21 13:45:00,91.63,91.73,91.53,91.63,124400.0,66.0744,66.1465,66.0023,66.0744,124400.0
2006-11-21 13:50:00,91.66,91.82,91.63,91.8,174100.0,66.096,66.2114,66.0744,66.197,174100.0
2006-11-21 13:55:00,91.81,91.86,91.73,91.8,145300.0,66.2042,66.2402,66.1465,66.197,145300.0
2006-11-21 14:00:00,91.81,91.96,91.77,91.85,185200.0,66.2042,66.3123,66.1753,66.233,185200.0
2006-11-21 14:05:00,91.83,91.95,91.83,91.91,184600.0,66.2186,66.3051,66.2186,66.2763,184600.0
2006-11-21 14:10:00,91.9,91.98,91.86,91.96,178100.0,66.2691,66.3268,66.2402,66.3123,178100.0
2006-11-21 14:15:00,91.96,92.05,91.84,91.84,164800.0,66.3123,66.3772,66.2258,66.2258,164800.0
2006-11-21 14:20:00,91.8,91.85,91.59,91.71,112000.0,66.197,66.233,66.0455,66.1321,112000.0
2006-11-21 14:25:00,91.75,91.75,91.44,91.44,67800.0,66.1609,66.1609,65.9374,65.9374,67800.0
2006-11-21 14:30:00,91.44,91.51,91.22,91.37,108400.0,65.9374,65.9878,65.7787,65.8869,108400.0
2006-11-21 14:35:00,91.37,91.38,91.22,91.25,68000.0,65.8869,65.8941,65.7787,65.8003,68000.0
2006-11-21 14:40:00,91.25,91.3,91.01,91.13,105900.0,65.8003,65.8364,65.6273,65.7138,105900.0
2006-11-21 14:45:00,91.14,91.33,91.07,91.29,62700.0,65.721,65.858,65.6705,65.8292,62700.0
2006-11-21 14:50:00,91.29,91.29,91.13,91.24,63000.0,65.8292,65.8292,65.7138,65.7931,63000.0
2006-11-21 14:55:00,91.25,91.55,91.25,91.44,89400.0,65.8003,66.0167,65.8003,65.9374,89400.0
2006-11-21 15:00:00,91.42,91.62,91.4,91.46,190600.0,65.9229,66.0672,65.9085,65.9518,190600.0
2006-11-21 15:05:00,91.46,91.48,91.34,91.41,61100.0,65.9518,65.9662,65.8652,65.9157,61100.0
2006-11-21 15:10:00,91.4,91.42,91.34,91.42,55200.0,65.9085,65.9229,65.8652,65.9229,55200.0
2006-11-21 15:15:00,91.41,91.5,91.41,91.49,66600.0,65.9157,65.9806,65.9157,65.9734,66600.0
2006-11-21 15:20:00,91.49,91.5,91.32,91.36,57300.0,65.9734,65.9806,65.8508,65.8797,57300.0
2006-11-21 15:25:00,91.36,91.43,91.36,91.4,49500.0,65.8797,65.9301,65.8797,65.9085,49500.0
2006-11-21 15:30:00,91.39,91.4,91.35,91.38,49400.0,65.9013,65.9085,65.8725,65.8941,49400.0
2006-11-21 15:35:00,91.38,91.41,91.24,91.24,75500.0,65.8941,65.9157,65.7931,65.7931,75500.0
2006-11-21 15:40:00,91.25,91.27,91.15,91.16,127100.0,65.8003,65.8148,65.7282,65.7354,127100.0
2006-11-21 15:45:00,91.16,91.19,91.0,91.03,144100.0,65.7354,65.7571,65.6201,65.6417,144100.0
2006-11-21 15:50:00,91.03,91.04,91.01,91.03,92400.0,65.6417,65.6489,65.6273,65.6417,92400.0
2006-11-21 15:55:00,91.04,91.1,91.03,91.04,220200.0,65.6489,65.6922,65.6417,65.6489,220200.0
2006-11-22 09:30:00,91.1,91.12,90.5,90.68,202100.0,65.6922,65.7066,65.2595,65.3893,202100.0
2006-11-22 09:35:00,90.68,91.25,90.59,91.24,236500.0,65.3893,65.8003,65.3244,65.7931,236500.0
2006-11-22 09:40:00,91.23,91.26,90.86,90.87,158800.0,65.7859,65.8076,65.5191,65.5263,158800.0
2006-11-22 09:45:00,90.87,90.94,90.74,90.9,98500.0,65.5263,65.5768,65.4326,65.548,98500.0
2006-11-22 09:50:00,90.93,91.07,90.89,91.02,85500.0,65.5696,65.6705,65.5408,65.6345,85500.0
2006-11-22 09:55:00,90.98,91.18,90.9,90.97,69100.0,65.6057,65.7499,65.548,65.5984,69100.0
2006-11-22 10:00:00,90.96,91.14,90.94,90.97,34400.0,65.5912,65.721,65.5768,65.5984,34400.0
2006-11-22 10:05:00,90.99,91.04,90.86,91.02,188300.0,65.6129,65.6489,65.5191,65.6345,188300.0
2006-11-22 10:10:00,91.02,91.14,90.99,91.08,58500.0,65.6345,65.721,65.6129,65.6778,58500.0
2006-11-22 10:15:00,91.07,91.28,91.02,91.25,50600.0,65.6705,65.822,65.6345,65.8003,50600.0
2006-11-22 10:20:00,91.25,91.4,91.2,91.4,56900.0,65.8003,65.9085,65.7643,65.9085,56900.0
2006-11-22 10:25:00,91.45,91.55,91.38,91.53,99500.0,65.9446,66.0167,65.8941,66.0023,99500.0
2006-11-22 10:30:00,91.52,91.53,91.41,91.48,106200.0,65.995,66.0023,65.9157,65.9662,106200.0
2006-11-22 10:35:00,91.47,91.56,91.39,91.5,71100.0,65.959,66.0239,65.9013,65.9806,71100.0
2006-11-22 10:40:00,91.5,91.59,91.47,91.56,87600.0,65.9806,66.0455,65.959,66.0239,87600.0
2006-11-22 10:45:00,91.54,91.57,91.18,91.24,81300.0,66.0095,66.0311,65.7499,65.7931,81300.0
2006-11-22 10:50:00,91.22,91.34,90.92,90.96,69800.0,65.7787,65.8652,65.5624,65.5912,69800.0
2006-11-22 10:55:00,90.96,91.11,90.94,91.05,43100.0,65.5912,65.6994,65.5768,65.6561,43100.0
2006-11-22 11:00:00,91.05,91.25,91.01,91.15,42800.0,65.6561,65.8003,65.6273,65.7282,42800.0
2006-11-22 11:05:00,91.16,91.19,91.02,91.02,43400.0,65.7354,65.7571,65.6345,65.6345,43400.0
2006-11-22 11:10:00,91.02,91.05,90.87,91.01,44200.0,65.6345,65.6561,65.5263,65.6273,44200.0
2006-11-22 11:15:00,91.01,91.04,90.87,90.89,82900.0,65.6273,65.6489,65.5263,65.5408,82900.0
2006-11-22 11:20:00,90.88,90.9,90.82,90.87,38700.0,65.5335,65.548,65.4903,65.5263,38700.0
2006-11-22 11:25:00,90.86,90.86,90.75,90.77,50400.0,65.5191,65.5191,65.4398,65.4542,50400.0
2006-11-22 11:30:00,90.77,90.78,90.67,90.75,41800.0,65.4542,65.4614,65.3821,65.4398,41800.0
2006-11-22 11:35:00,90.78,90.78,90.7,90.77,26600.0,65.4614,65.4614,65.4037,65.4542,26600.0
2006-11-22 11:40:00,90.78,90.83,90.7,90.7,38800.0,65.4614,65.4975,65.4037,65.4037,38800.0
2006-11-22 11:45:00,90.71,90.72,90.52,90.54,42300.0,65.411,65.4182,65.2739,65.2884,42300.0
2006-11-22 11:50:00,90.54,90.55,90.36,90.37,70300.0,65.2884,65.2956,65.1586,65.1658,70300.0
2006-11-22 11:55:00,90.38,90.53,90.36,90.47,36600.0,65.173,65.2812,65.1586,65.2379,36600.0
2006-11-22 12:00:00,90.46,90.51,90.41,90.48,22400.0,65.2307,65.2667,65.1946,65.2451,22400.0
2006-11-22 12:05:00,90.48,90.49,90.45,90.45,14800.0,65.2451,65.2523,65.2235,65.2235,14800.0
2006-11-22 12:10:00,90.48,90.56,90.46,90.56,29600.0,65.2451,65.3028,65.2307,65.3028,29600.0
2006-11-22 12:15:00,90.56,90.59,90.53,90.54,18300.0,65.3028,65.3244,65.2812,65.2884,18300.0
2006-11-22 12:20:00,90.54,90.58,90.5,90.52,23000.0,65.2884,65.3172,65.2595,65.2739,23000.0
2006-11-22 12:25:00,90.52,90.53,90.49,90.49,14400.0,65.2739,65.2812,65.2523,65.2523,14400.0
2006-11-22 12:30:00,90.48,90.48,90.39,90.4,19900.0,65.2451,65.2451,65.1802,65.1874,19900.0
2006-11-22 12:35:00,90.38,90.39,90.26,90.28,25600.0,65.173,65.1802,65.0865,65.1009,25600.0
2006-11-22 12:40:00,90.27,90.28,90.14,90.14,53800.0,65.0937,65.1009,64.9999,64.9999,53800.0
2006-11-22 12:45:00,90.13,90.14,90.07,90.08,71900.0,64.9927,64.9999,64.9494,64.9567,71900.0
2006-11-22 12:50:00,90.07,90.08,89.93,90.07,103000.0,64.9494,64.9567,64.8485,64.9494,103000.0
2006-11-22 12:55:00,90.07,90.07,89.93,90.01,35600.0,64.9494,64.9494,64.8485,64.9062,35600.0
2006-11-22 13:00:00,90.02,90.16,90.01,90.13,23100.0,64.9134,65.0143,64.9062,64.9927,23100.0
2006-11-22 13:05:00,90.14,90.15,90.06,90.08,16100.0,64.9999,65.0071,64.9422,64.9567,16100.0
2006-11-22 13:10:00,90.08,90.16,89.98,89.98,32200.0,64.9567,65.0143,64.8846,64.8846,32200.0
2006-11-22 13:15:00,90.0,90.01,89.96,90.0,55600.0,64.899,64.9062,64.8701,64.899,55600.0
2006-11-22 13:20:00,90.01,90.01,89.95,90.0,37100.0,64.9062,64.9062,64.8629,64.899,37100.0
2006-11-22 13:25:00,90.0,90.01,89.97,90.0,35200.0,64.899,64.9062,64.8773,64.899,35200.0
2006-11-22 13:30:00,90.0,90.02,89.99,90.02,39800.0,64.899,64.9134,64.8918,64.9134,39800.0
2006-11-22 13:35:00,90.03,90.17,90.03,90.15,34500.0,64.9206,65.0216,64.9206,65.0071,34500.0
2006-11-22 13:40:00,90.15,90.19,90.12,90.15,32600.0,65.0071,65.036,64.9855,65.0071,32600.0
2006-11-22 13:45:00,90.15,90.19,90.13,90.18,47000.0,65.0071,65.036,64.9927,65.0288,47000.0
2006-11-22 13:50:00,90.18,90.19,90.1,90.17,46400.0,65.0288,65.036,64.9711,65.0216,46400.0
2006-11-22 13:55:00,90.18,90.21,90.05,90.05,37500.0,65.0288,65.0504,64.935,64.935,37500.0
2006-11-22 14:00:00,90.06,90.11,90.06,90.11,33400.0,64.9422,64.9783,64.9422,64.9783,33400.0
2006-11-22 14:05:00,90.11,90.11,89.96,89.96,49700.0,64.9783,64.9783,64.8701,64.8701,49700.0
2006-11-22 14:10:00,89.96,90.04,89.96,90.01,78100.0,64.8701,64.9278,64.8701,64.9062,78100.0
2006-11-22 14:15:00,90.0,90.11,89.96,90.11,35900.0,64.899,64.9783,64.8701,64.9783,35900.0
2006-11-22 14:20:00,90.11,90.11,90.0,90.0,32800.0,64.9783,64.9783,64.899,64.899,32800.0
2006-11-22 14:25:00,90.02,90.03,89.84,89.86,45400.0,64.9134,64.9206,64.7836,64.798,45400.0
2006-11-22 14:30:00,89.89,89.89,89.78,89.86,48000.0,64.8197,64.8197,64.7403,64.798,48000.0
2006-11-22 14:35:00,89.86,90.02,89.86,89.97,39000.0,64.798,64.9134,64.798,64.8773,39000.0
2006-11-22 14:40:00,89.98,90.01,89.84,89.85,46500.0,64.8846,64.9062,64.7836,64.7908,46500.0
2006-11-22 14:45:00,89.85,90.0,89.85,90.0,31800.0,64.7908,64.899,64.7908,64.899,31800.0
2006-11-22 14:50:00,89.99,89.99,89.89,89.91,35100.0,64.8918,64.8918,64.8197,64.8341,35100.0
2006-11-22 14:55:00,89.93,89.97,89.9,89.96,33200.0,64.8485,64.8773,64.8269,64.8701,33200.0
2006-11-22 15:00:00,89.95,90.0,89.95,89.96,25900.0,64.8629,64.899,64.8629,64.8701,25900.0
2006-11-22 15:05:00,89.96,89.99,89.93,89.99,17100.0,64.8701,64.8918,64.8485,64.8918,17100.0
2006-11-22 15:10:00,90.0,90.0,89.92,89.96,40100.0,64.899,64.899,64.8413,64.8701,40100.0
2006-11-22 15:15:00,89.96,90.67,89.94,89.96,14800.0,64.8701,65.3821,64.8557,64.8701,14800.0
2006-11-22 15:20:00,89.96,89.99,89.95,89.98,26400.0,64.8701,64.8918,64.8629,64.8846,26400.0
2006-11-22 15:25:00,89.99,89.99,89.94,89.97,22500.0,64.8918,64.8918,64.8557,64.8773,22500.0
2006-11-22 15:30:00,89.97,89.97,89.86,89.88,39400.0,64.8773,64.8773,64.798,64.8124,39400.0
2006-11-22 15:35:00,89.89,89.97,89.88,89.96,50200.0,64.8197,64.8773,64.8124,64.8701,50200.0
2006-11-22 15:40:00,89.96,90.0,89.95,89.97,67200.0,64.8701,64.899,64.8629,64.8773,67200.0
2006-11-22 15:45:00,89.97,90.02,89.95,90.01,54100.0,64.8773,64.9134,64.8629,64.9062,54100.0
2006-11-22 15:50:00,90.02,90.04,89.98,90.03,94300.0,64.9134,64.9278,64.8846,64.9206,94300.0
2006-11-22 15:55:00,90.04,90.14,90.01,90.07,127500.0,64.9278,64.9999,64.9062,64.9494,127500.0
2006-11-24 09:30:00,89.25,89.4,89.15,89.33,101100.0,64.3581,64.4663,64.286,64.4158,101100.0
2006-11-24 09:35:00,89.36,89.77,89.35,89.72,41900.0,64.4375,64.7331,64.4303,64.6971,41900.0
2006-11-24 09:40:00,89.76,89.84,89.53,89.53,34600.0,64.7259,64.7836,64.5601,64.5601,34600.0
2006-11-24 09:45:00,89.56,89.67,89.41,89.52,42600.0,64.5817,64.661,64.4735,64.5528,42600.0
2006-11-24 09:50:00,89.52,89.75,89.47,89.49,54900.0,64.5528,64.7187,64.5168,64.5312,54900.0
2006-11-24 09:55:00,89.51,89.6,89.43,89.5,24400.0,64.5456,64.6105,64.4879,64.5384,24400.0
2006-11-24 10:00:00,89.5,89.75,89.5,89.59,62900.0,64.5384,64.7187,64.5384,64.6033,62900.0
2006-11-24 10:05:00,89.57,89.68,89.57,89.61,36600.0,64.5889,64.6682,64.5889,64.6177,36600.0
2006-11-24 10:10:00,89.62,89.75,89.59,89.72,41200.0,64.625,64.7187,64.6033,64.6971,41200.0
2006-11-24 10:15:00,89.71,89.9,89.67,89.81,33700.0,64.6899,64.8269,64.661,64.762,33700.0
2006-11-24 10:20:00,89.77,89.83,89.75,89.77,24600.0,64.7331,64.7764,64.7187,64.7331,24600.0
2006-11-24 10:25:00,89.77,89.87,89.75,89.83,26900.0,64.7331,64.8052,64.7187,64.7764,26900.0
2006-11-24 10:30:00,89.82,89.88,89.75,89.79,12900.0,64.7692,64.8124,64.7187,64.7475,12900.0
2006-11-24 10:35:00,89.78,89.79,89.75,89.75,18000.0,64.7403,64.7475,64.7187,64.7187,18000.0
2006-11-24 10:40:00,89.75,89.76,89.6,89.66,26200.0,64.7187,64.7259,64.6105,64.6538,26200.0
2006-11-24 10:45:00,89.66,89.8,89.62,89.8,37300.0,64.6538,64.7548,64.625,64.7548,37300.0
2006-11-24 10:50:00,89.79,90.04,89.79,90.01,22600.0,64.7475,64.9278,64.7475,64.9062,22600.0
2006-11-24 10:55:00,90.0,90.03,89.81,89.83,15900.0,64.899,64.9206,64.762,64.7764,15900.0
2006-11-24 11:00:00,89.82,89.84,89.71,89.81,15200.0,64.7692,64.7836,64.6899,64.762,15200.0
2006-11-24 11:05:00,89.83,89.84,89.74,89.79,16900.0,64.7764,64.7836,64.7115,64.7475,16900.0
2006-11-24 11:10:00,89.78,90.0,89.77,89.95,20200.0,64.7403,64.899,64.7331,64.8629,20200.0
2006-11-24 11:15:00,89.98,90.0,89.92,89.97,14800.0,64.8846,64.899,64.8413,64.8773,14800.0
2006-11-24 11:20:00,89.96,90.04,89.95,89.99,19300.0,64.8701,64.9278,64.8629,64.8918,19300.0
2006-11-24 11:25:00,90.02,90.02,89.9,89.94,12500.0,64.9134,64.9134,64.8269,64.8557,12500.0
2006-11-24 11:30:00,89.93,90.08,89.93,89.98,35400.0,64.8485,64.9567,64.8485,64.8846,35400.0
2006-11-24 11:35:00,89.99,90.0,89.85,89.92,21600.0,64.8918,64.899,64.7908,64.8413,21600.0
2006-11-24 11:40:00,89.88,89.89,89.78,89.8,16900.0,64.8124,64.8197,64.7403,64.7548,16900.0
2006-11-24 11:45:00,89.79,89.82,89.65,89.65,25100.0,64.7475,64.7692,64.6466,64.6466,25100.0
2006-11-24 11:50:00,89.66,89.7,89.65,89.65,21300.0,64.6538,64.6826,64.6466,64.6466,21300.0
2006-11-24 11:55:00,89.66,89.84,89.65,89.84,17800.0,64.6538,64.7836,64.6466,64.7836,17800.0
2006-11-24 12:00:00,89.84,89.85,89.7,89.72,15500.0,64.7836,64.7908,64.6826,64.6971,15500.0
2006-11-24 12:05:00,89.71,89.75,89.7,89.71,15600.0,64.6899,64.7187,64.6826,64.6899,15600.0
2006-11-24 12:10:00,89.71,89.82,89.67,89.82,23300.0,64.6899,64.7692,64.661,64.7692,23300.0
2006-11-24 12:15:00,89.82,89.82,89.69,89.75,27400.0,64.7692,64.7692,64.6754,64.7187,27400.0
2006-11-24 12:20:00,89.73,89.82,89.73,89.76,13000.0,64.7043,64.7692,64.7043,64.7259,13000.0
2006-11-24 12:25:00,89.75,89.81,89.7,89.8,12500.0,64.7187,64.762,64.6826,64.7548,12500.0
2006-11-24 12:30:00,89.8,89.86,89.73,89.81,19300.0,64.7548,64.798,64.7043,64.762,19300.0
2006-11-24 12:35:00,89.82,89.85,89.75,89.81,17600.0,64.7692,64.7908,64.7187,64.762,17600.0
2006-11-24 12:40:00,89.81,89.81,89.73,89.77,22900.0,64.762,64.762,64.7043,64.7331,22900.0
2006-11-24 12:45:00,89.79,89.88,89.76,89.76,23900.0,64.7475,64.8124,64.7259,64.7259,23900.0
2006-11-24 12:50:00,89.76,89.98,89.76,89.96,29800.0,64.7259,64.8846,64.7259,64.8701,29800.0
2006-11-24 12:55:00,89.96,89.96,89.8,89.81,32400.0,64.8701,64.8701,64.7548,64.762,32400.0
2006-11-24 13:00:00,89.81,89.81,89.77,89.77,20700.0,64.762,64.762,64.7331,64.7331,20700.0
2006-11-24 13:05:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 13:10:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 13:15:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 13:20:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 13:25:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 13:30:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 13:35:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 13:40:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 13:45:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 13:50:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 13:55:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:00:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:05:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:10:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:15:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:20:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:25:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:30:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:35:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:40:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:45:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:50:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 14:55:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:00:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:05:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:10:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:15:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:20:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:25:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:30:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:35:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:40:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:45:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:50:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-24 15:55:00,89.77,89.77,89.77,89.77,0.0,64.7331,64.7331,64.7331,64.7331,0.0
2006-11-27 09:30:00,90.0,90.03,89.7,89.74,99900.0,64.899,64.9206,64.6826,64.7115,99900.0
2006-11-27 09:35:00,89.75,89.89,89.51,89.85,35500.0,64.7187,64.8197,64.5456,64.7908,35500.0
2006-11-27 09:40:00,89.8,89.83,89.52,89.79,40500.0,64.7548,64.7764,64.5528,64.7475,40500.0
2006-11-27 09:45:00,89.8,89.97,89.69,89.71,96400.0,64.7548,64.8773,64.6754,64.6899,96400.0
2006-11-27 09:50:00,89.71,89.75,89.5,89.5,50500.0,64.6899,64.7187,64.5384,64.5384,50500.0
2006-11-27 09:55:00,89.5,89.5,88.75,88.85,136700.0,64.5384,64.5384,63.9976,64.0697,136700.0
2006-11-27 10:00:00,88.85,88.86,88.5,88.54,98400.0,64.0697,64.0769,63.8173,63.8462,98400.0
2006-11-27 10:05:00,88.52,88.83,88.43,88.8,59300.0,63.8317,64.0553,63.7668,64.0337,59300.0
2006-11-27 10:10:00,88.84,88.84,88.48,88.49,56300.0,64.0625,64.0625,63.8029,63.8101,56300.0
2006-11-27 10:15:00,88.5,88.5,88.3,88.3,117900.0,63.8173,63.8173,63.6731,63.6731,117900.0
2006-11-27 10:20:00,88.31,88.4,88.28,88.31,96100.0,63.6803,63.7452,63.6587,63.6803,96100.0
2006-11-27 10:25:00,88.31,88.48,88.28,88.36,51700.0,63.6803,63.8029,63.6587,63.7164,51700.0
2006-11-27 10:30:00,88.38,88.65,88.38,88.57,72800.0,63.7308,63.9255,63.7308,63.8678,72800.0
2006-11-27 10:35:00,88.56,88.57,88.43,88.52,58800.0,63.8606,63.8678,63.7668,63.8317,58800.0
2006-11-27 10:40:00,88.51,88.57,88.47,88.56,40800.0,63.8245,63.8678,63.7957,63.8606,40800.0
2006-11-27 10:45:00,88.56,88.73,88.56,88.7,59100.0,63.8606,63.9832,63.8606,63.9615,59100.0
2006-11-27 10:50:00,88.71,88.77,88.66,88.72,55800.0,63.9688,64.012,63.9327,63.976,55800.0
2006-11-27 10:55:00,88.71,88.77,88.61,88.74,35600.0,63.9688,64.012,63.8966,63.9904,35600.0
2006-11-27 11:00:00,88.71,88.71,88.37,88.38,57400.0,63.9688,63.9688,63.7236,63.7308,57400.0
2006-11-27 11:05:00,88.37,88.67,88.29,88.67,90600.0,63.7236,63.9399,63.6659,63.9399,90600.0
2006-11-27 11:10:00,88.69,88.7,88.29,88.3,83100.0,63.9543,63.9615,63.6659,63.6731,83100.0
2006-11-27 11:15:00,88.29,88.32,88.18,88.2,87800.0,63.6659,63.6875,63.5866,63.601,87800.0
2006-11-27 11:20:00,88.19,88.3,87.88,87.89,118800.0,63.5938,63.6731,63.3702,63.3775,118800.0
2006-11-27 11:25:00,87.89,87.99,87.8,87.98,123800.0,63.3775,63.4496,63.3126,63.4424,123800.0
2006-11-27 11:30:00,87.98,88.05,87.92,87.94,77900.0,63.4424,63.4928,63.3991,63.4135,77900.0
2006-11-27 11:35:00,87.94,88.15,87.93,88.04,96400.0,63.4135,63.5649,63.4063,63.4856,96400.0
2006-11-27 11:40:00,88.04,88.04,87.7,87.74,106800.0,63.4856,63.4856,63.2404,63.2693,106800.0
2006-11-27 11:45:00,87.73,87.86,87.66,87.84,51100.0,63.2621,63.3558,63.2116,63.3414,51100.0
2006-11-27 11:50:00,87.84,87.86,87.67,87.7,64300.0,63.3414,63.3558,63.2188,63.2404,64300.0
2006-11-27 11:55:00,87.68,87.85,87.68,87.82,54800.0,63.226,63.3486,63.226,63.327,54800.0
2006-11-27 12:00:00,87.82,87.88,87.74,87.8,56900.0,63.327,63.3702,63.2693,63.3126,56900.0
2006-11-27 12:05:00,87.81,87.97,87.78,87.9,31500.0,63.3198,63.4351,63.2981,63.3847,31500.0
2006-11-27 12:10:00,87.9,87.93,87.79,87.83,43800.0,63.3847,63.4063,63.3053,63.3342,43800.0
2006-11-27 12:15:00,87.84,87.84,87.78,87.82,41000.0,63.3414,63.3414,63.2981,63.327,41000.0
2006-11-27 12:20:00,87.82,87.87,87.8,87.85,40700.0,63.327,63.363,63.3126,63.3486,40700.0
2006-11-27 12:25:00,87.87,87.88,87.78,87.79,42000.0,63.363,63.3702,63.2981,63.3053,42000.0
2006-11-27 12:30:00,87.78,87.8,87.58,87.58,60800.0,63.2981,63.3126,63.1539,63.1539,60800.0
2006-11-27 12:35:00,87.57,87.69,87.52,87.54,40600.0,63.1467,63.2332,63.1106,63.1251,40600.0
2006-11-27 12:40:00,87.55,87.7,87.53,87.6,49000.0,63.1323,63.2404,63.1179,63.1683,49000.0
2006-11-27 12:45:00,87.61,87.85,87.6,87.79,65300.0,63.1755,63.3486,63.1683,63.3053,65300.0
2006-11-27 12:50:00,87.79,87.81,87.62,87.63,56100.0,63.3053,63.3198,63.1828,63.19,56100.0
2006-11-27 12:55:00,87.63,87.68,87.62,87.65,41200.0,63.19,63.226,63.1828,63.2044,41200.0
2006-11-27 13:00:00,87.63,87.73,87.51,87.71,73900.0,63.19,63.2621,63.1034,63.2477,73900.0
2006-11-27 13:05:00,87.7,87.78,87.66,87.67,26300.0,63.2404,63.2981,63.2116,63.2188,26300.0
2006-11-27 13:10:00,87.69,87.75,87.66,87.68,28300.0,63.2332,63.2765,63.2116,63.226,28300.0
2006-11-27 13:15:00,87.68,87.75,87.58,87.61,27600.0,63.226,63.2765,63.1539,63.1755,27600.0
2006-11-27 13:20:00,87.61,87.62,87.5,87.5,59400.0,63.1755,63.1828,63.0962,63.0962,59400.0
2006-11-27 13:25:00,87.5,87.58,87.43,87.58,102500.0,63.0962,63.1539,63.0457,63.1539,102500.0
2006-11-27 13:30:00,87.58,87.6,87.41,87.47,51500.0,63.1539,63.1683,63.0313,63.0746,51500.0
2006-11-27 13:35:00,87.47,87.58,87.38,87.39,68500.0,63.0746,63.1539,63.0097,63.0169,68500.0
2006-11-27 13:40:00,87.39,87.53,87.39,87.53,57400.0,63.0169,63.1179,63.0169,63.1179,57400.0
2006-11-27 13:45:00,87.53,87.57,87.4,87.42,40300.0,63.1179,63.1467,63.0241,63.0385,40300.0
2006-11-27 13:50:00,87.42,87.47,87.36,87.4,40300.0,63.0385,63.0746,62.9953,63.0241,40300.0
2006-11-27 13:55:00,87.4,87.4,87.32,87.37,42600.0,63.0241,63.0241,62.9664,63.0025,42600.0
2006-11-27 14:00:00,87.38,87.46,87.29,87.29,63200.0,63.0097,63.0674,62.9448,62.9448,63200.0
2006-11-27 14:05:00,87.27,87.27,87.15,87.15,100000.0,62.9304,62.9304,62.8438,62.8438,100000.0
2006-11-27 14:10:00,87.15,87.19,87.09,87.19,52100.0,62.8438,62.8727,62.8006,62.8727,52100.0
2006-11-27 14:15:00,87.19,87.25,87.09,87.13,62300.0,62.8727,62.9159,62.8006,62.8294,62300.0
2006-11-27 14:20:00,87.12,87.12,86.97,87.0,121400.0,62.8222,62.8222,62.714,62.7357,121400.0
2006-11-27 14:25:00,87.0,87.2,86.98,87.19,52300.0,62.7357,62.8799,62.7213,62.8727,52300.0
2006-11-27 14:30:00,87.21,87.3,87.12,87.19,60300.0,62.8871,62.952,62.8222,62.8727,60300.0
2006-11-27 14:35:00,87.19,87.28,87.18,87.22,49300.0,62.8727,62.9376,62.8655,62.8943,49300.0
2006-11-27 14:40:00,87.23,87.23,87.12,87.13,40200.0,62.9015,62.9015,62.8222,62.8294,40200.0
2006-11-27 14:45:00,87.13,87.13,87.0,87.02,73500.0,62.8294,62.8294,62.7357,62.7501,73500.0
2006-11-27 14:50:00,87.0,87.13,86.97,86.99,76300.0,62.7357,62.8294,62.714,62.7285,76300.0
2006-11-27 14:55:00,87.0,87.12,86.95,87.06,68100.0,62.7357,62.8222,62.6996,62.7789,68100.0
2006-11-27 15:00:00,87.07,87.15,87.02,87.06,51600.0,62.7862,62.8438,62.7501,62.7789,51600.0
2006-11-27 15:05:00,87.05,87.11,87.01,87.01,53900.0,62.7717,62.815,62.7429,62.7429,53900.0
2006-11-27 15:10:00,87.01,87.2,87.01,87.19,72200.0,62.7429,62.8799,62.7429,62.8727,72200.0
2006-11-27 15:15:00,87.18,87.2,87.06,87.09,71600.0,62.8655,62.8799,62.7789,62.8006,71600.0
2006-11-27 15:20:00,87.07,87.12,87.01,87.02,98800.0,62.7862,62.8222,62.7429,62.7501,98800.0
2006-11-27 15:25:00,87.01,87.14,87.0,87.14,63600.0,62.7429,62.8366,62.7357,62.8366,63600.0
2006-11-27 15:30:00,87.14,87.35,87.14,87.34,81800.0,62.8366,62.9881,62.8366,62.9808,81800.0
2006-11-27 15:35:00,87.36,87.46,87.27,87.27,150600.0,62.9953,63.0674,62.9304,62.9304,150600.0
2006-11-27 15:40:00,87.25,87.31,87.18,87.29,102000.0,62.9159,62.9592,62.8655,62.9448,102000.0
2006-11-27 15:45:00,87.28,87.29,87.19,87.23,104900.0,62.9376,62.9448,62.8727,62.9015,104900.0
2006-11-27 15:50:00,87.22,87.37,87.22,87.37,87900.0,62.8943,63.0025,62.8943,63.0025,87900.0
2006-11-27 15:55:00,87.37,87.37,87.32,87.32,40900.0,63.0025,63.0025,62.9664,62.9664,40900.0
2006-11-28 09:30:00,88.15,88.74,88.1,88.59,250100.0,63.5649,63.9904,63.5289,63.8822,250100.0
2006-11-28 09:35:00,88.58,88.7,88.45,88.53,113100.0,63.875,63.9615,63.7813,63.839,113100.0
2006-11-28 09:40:00,88.52,88.67,88.41,88.42,133700.0,63.8317,63.9399,63.7524,63.7596,133700.0
2006-11-28 09:45:00,88.42,88.52,88.39,88.43,116800.0,63.7596,63.8317,63.738,63.7668,116800.0
2006-11-28 09:50:00,88.43,88.5,88.18,88.19,173900.0,63.7668,63.8173,63.5866,63.5938,173900.0
2006-11-28 09:55:00,88.18,88.18,87.9,88.0,174000.0,63.5866,63.5866,63.3847,63.4568,174000.0
2006-11-28 10:00:00,88.0,88.09,87.78,87.92,80400.0,63.4568,63.5217,63.2981,63.3991,80400.0
2006-11-28 10:05:00,87.97,87.98,87.59,87.75,97100.0,63.4351,63.4424,63.1611,63.2765,97100.0
2006-11-28 10:10:00,87.74,87.75,87.26,87.34,136900.0,63.2693,63.2765,62.9232,62.9808,136900.0
2006-11-28 10:15:00,87.33,87.68,87.33,87.56,116100.0,62.9736,63.226,62.9736,63.1395,116100.0
2006-11-28 10:20:00,87.58,88.01,87.52,88.0,133600.0,63.1539,63.464,63.1106,63.4568,133600.0
2006-11-28 10:25:00,88.0,88.25,87.9,87.92,100600.0,63.4568,63.637,63.3847,63.3991,100600.0
2006-11-28 10:30:00,87.92,88.14,87.79,88.09,61800.0,63.3991,63.5577,63.3053,63.5217,61800.0
2006-11-28 10:35:00,88.09,88.09,87.9,88.0,67300.0,63.5217,63.5217,63.3847,63.4568,67300.0
2006-11-28 10:40:00,87.99,88.03,87.81,87.94,61200.0,63.4496,63.4784,63.3198,63.4135,61200.0
2006-11-28 10:45:00,87.93,88.04,87.93,87.98,51700.0,63.4063,63.4856,63.4063,63.4424,51700.0
2006-11-28 10:50:00,88.0,88.21,87.81,87.82,51500.0,63.4568,63.6082,63.3198,63.327,51500.0
2006-11-28 10:55:00,87.96,87.98,87.88,87.98,55800.0,63.4279,63.4424,63.3702,63.4424,55800.0
2006-11-28 11:00:00,88.0,88.1,87.95,88.03,86800.0,63.4568,63.5289,63.4207,63.4784,86800.0
2006-11-28 11:05:00,88.03,88.09,87.9,87.91,43100.0,63.4784,63.5217,63.3847,63.3919,43100.0
2006-11-28 11:10:00,87.91,87.96,87.87,87.92,33400.0,63.3919,63.4279,63.363,63.3991,33400.0
2006-11-28 11:15:00,87.91,87.97,87.8,87.89,31400.0,63.3919,63.4351,63.3126,63.3775,31400.0
2006-11-28 11:20:00,87.89,87.94,87.84,87.92,35500.0,63.3775,63.4135,63.3414,63.3991,35500.0
2006-11-28 11:25:00,87.92,87.99,87.9,87.97,62200.0,63.3991,63.4496,63.3847,63.4351,62200.0
2006-11-28 11:30:00,87.96,87.97,87.91,87.92,37400.0,63.4279,63.4351,63.3919,63.3991,37400.0
2006-11-28 11:35:00,87.92,88.15,87.92,88.14,72300.0,63.3991,63.5649,63.3991,63.5577,72300.0
2006-11-28 11:40:00,88.15,88.2,88.11,88.14,96800.0,63.5649,63.601,63.5361,63.5577,96800.0
2006-11-28 11:45:00,88.14,88.14,87.93,87.95,42100.0,63.5577,63.5577,63.4063,63.4207,42100.0
2006-11-28 11:50:00,87.94,88.06,87.93,88.0,29900.0,63.4135,63.5,63.4063,63.4568,29900.0
2006-11-28 11:55:00,88.0,88.01,87.82,87.83,26500.0,63.4568,63.464,63.327,63.3342,26500.0
2006-11-28 12:00:00,87.83,87.95,87.77,87.87,27600.0,63.3342,63.4207,63.2909,63.363,27600.0
2006-11-28 12:05:00,87.87,87.92,87.79,87.92,24700.0,63.363,63.3991,63.3053,63.3991,24700.0
2006-11-28 12:10:00,87.92,87.92,87.82,87.83,21500.0,63.3991,63.3991,63.327,63.3342,21500.0
2006-11-28 12:15:00,87.83,87.83,87.7,87.71,39500.0,63.3342,63.3342,63.2404,63.2477,39500.0
2006-11-28 12:20:00,87.7,87.79,87.56,87.77,48800.0,63.2404,63.3053,63.1395,63.2909,48800.0
2006-11-28 12:25:00,87.76,88.0,87.7,87.84,73000.0,63.2837,63.4568,63.2404,63.3414,73000.0
2006-11-28 12:30:00,87.84,87.87,87.69,87.7,59600.0,63.3414,63.363,63.2332,63.2404,59600.0
2006-11-28 12:35:00,87.7,87.79,87.57,87.76,38600.0,63.2404,63.3053,63.1467,63.2837,38600.0
2006-11-28 12:40:00,87.76,87.78,87.62,87.64,26000.0,63.2837,63.2981,63.1828,63.1972,26000.0
2006-11-28 12:45:00,87.61,87.83,87.58,87.83,39600.0,63.1755,63.3342,63.1539,63.3342,39600.0
2006-11-28 12:50:00,87.82,87.82,87.5,87.57,43600.0,63.327,63.327,63.0962,63.1467,43600.0
2006-11-28 12:55:00,87.56,87.69,87.49,87.68,38600.0,63.1395,63.2332,63.089,63.226,38600.0
2006-11-28 13:00:00,87.67,87.78,87.6,87.78,27700.0,63.2188,63.2981,63.1683,63.2981,27700.0
2006-11-28 13:05:00,87.79,87.87,87.73,87.74,107100.0,63.3053,63.363,63.2621,63.2693,107100.0
2006-11-28 13:10:00,87.74,87.81,87.74,87.81,16300.0,63.2693,63.3198,63.2693,63.3198,16300.0
2006-11-28 13:15:00,87.81,87.82,87.5,87.54,27800.0,63.3198,63.327,63.0962,63.1251,27800.0
2006-11-28 13:20:00,87.54,87.61,87.36,87.42,38700.0,63.1251,63.1755,62.9953,63.0385,38700.0
2006-11-28 13:25:00,87.42,87.42,87.05,87.17,101400.0,63.0385,63.0385,62.7717,62.8583,101400.0
2006-11-28 13:30:00,87.17,87.45,87.14,87.45,43400.0,62.8583,63.0602,62.8366,63.0602,43400.0
2006-11-28 13:35:00,87.44,87.49,87.34,87.47,31400.0,63.053,63.089,62.9808,63.0746,31400.0
2006-11-28 13:40:00,87.46,87.55,87.43,87.55,21900.0,63.0674,63.1323,63.0457,63.1323,21900.0
2006-11-28 13:45:00,87.54,87.65,87.45,87.52,31900.0,63.1251,63.2044,63.0602,63.1106,31900.0
2006-11-28 13:50:00,87.49,87.59,87.47,87.57,15800.0,63.089,63.1611,63.0746,63.1467,15800.0
2006-11-28 13:55:00,87.59,87.6,87.48,87.54,19500.0,63.1611,63.1683,63.0818,63.1251,19500.0
2006-11-28 14:00:00,87.55,87.64,87.45,87.49,37200.0,63.1323,63.1972,63.0602,63.089,37200.0
2006-11-28 14:05:00,87.49,87.57,87.41,87.5,29200.0,63.089,63.1467,63.0313,63.0962,29200.0
2006-11-28 14:10:00,87.53,87.55,87.42,87.43,16800.0,63.1179,63.1323,63.0385,63.0457,16800.0
2006-11-28 14:15:00,87.44,87.47,87.37,87.41,34500.0,63.053,63.0746,63.0025,63.0313,34500.0
2006-11-28 14:20:00,87.41,87.45,87.29,87.4,53800.0,63.0313,63.0602,62.9448,63.0241,53800.0
2006-11-28 14:25:00,87.4,87.49,87.37,87.41,33300.0,63.0241,63.089,63.0025,63.0313,33300.0
2006-11-28 14:30:00,87.42,87.58,87.4,87.58,40400.0,63.0385,63.1539,63.0241,63.1539,40400.0
2006-11-28 14:35:00,87.55,87.56,87.45,87.49,32900.0,63.1323,63.1395,63.0602,63.089,32900.0
2006-11-28 14:40:00,87.49,87.52,87.36,87.45,45000.0,63.089,63.1106,62.9953,63.0602,45000.0
2006-11-28 14:45:00,87.44,87.52,87.34,87.39,34500.0,63.053,63.1106,62.9808,63.0169,34500.0
2006-11-28 14:50:00,87.39,87.54,87.32,87.54,39200.0,63.0169,63.1251,62.9664,63.1251,39200.0
2006-11-28 14:55:00,87.52,87.54,87.47,87.48,30700.0,63.1106,63.1251,63.0746,63.0818,30700.0
2006-11-28 15:00:00,87.49,87.54,87.38,87.54,32900.0,63.089,63.1251,63.0097,63.1251,32900.0
2006-11-28 15:05:00,87.54,87.6,87.51,87.57,40100.0,63.1251,63.1683,63.1034,63.1467,40100.0
2006-11-28 15:10:00,87.57,87.94,87.57,87.82,63300.0,63.1467,63.4135,63.1467,63.327,63300.0
2006-11-28 15:15:00,87.82,88.0,87.82,87.99,62600.0,63.327,63.4568,63.327,63.4496,62600.0
2006-11-28 15:20:00,87.99,88.15,87.99,87.99,72300.0,63.4496,63.5649,63.4496,63.4496,72300.0
2006-11-28 15:25:00,87.99,87.99,87.88,87.88,39100.0,63.4496,63.4496,63.3702,63.3702,39100.0
2006-11-28 15:30:00,87.88,87.92,87.85,87.87,56000.0,63.3702,63.3991,63.3486,63.363,56000.0
2006-11-28 15:35:00,87.86,87.89,87.84,87.89,60600.0,63.3558,63.3775,63.3414,63.3775,60600.0
2006-11-28 15:40:00,87.89,87.96,87.87,87.87,70400.0,63.3775,63.4279,63.363,63.363,70400.0
2006-11-28 15:45:00,87.88,88.0,87.88,88.0,71900.0,63.3702,63.4568,63.3702,63.4568,71900.0
2006-11-28 15:50:00,88.0,88.0,87.92,87.96,68500.0,63.4568,63.4568,63.3991,63.4279,68500.0
2006-11-28 15:55:00,87.96,87.97,87.88,87.94,103200.0,63.4279,63.4351,63.3702,63.4135,103200.0
2006-11-29 09:30:00,88.24,88.5,88.06,88.1,155400.0,63.6298,63.8173,63.5,63.5289,155400.0
2006-11-29 09:35:00,88.04,88.35,87.93,88.3,122900.0,63.4856,63.7092,63.4063,63.6731,122900.0
2006-11-29 09:40:00,88.3,88.59,88.3,88.44,60900.0,63.6731,63.8822,63.6731,63.7741,60900.0
2006-11-29 09:45:00,88.45,88.81,88.45,88.73,82700.0,63.7813,64.0409,63.7813,63.9832,82700.0
2006-11-29 09:50:00,88.75,88.82,88.5,88.77,69400.0,63.9976,64.0481,63.8173,64.012,69400.0
2006-11-29 09:55:00,88.71,89.29,88.69,89.2,94100.0,63.9688,64.387,63.9543,64.3221,94100.0
2006-11-29 10:00:00,89.2,89.33,88.9,88.96,92600.0,64.3221,64.4158,64.1058,64.149,92600.0
2006-11-29 10:05:00,88.96,89.1,88.86,89.05,64600.0,64.149,64.25,64.0769,64.2139,64600.0
2006-11-29 10:10:00,89.05,89.15,89.0,89.14,48500.0,64.2139,64.286,64.1779,64.2788,48500.0
2006-11-29 10:15:00,89.12,89.19,88.9,89.08,76500.0,64.2644,64.3149,64.1058,64.2356,76500.0
2006-11-29 10:20:00,89.07,89.26,89.07,89.24,69100.0,64.2284,64.3654,64.2284,64.3509,69100.0
2006-11-29 10:25:00,89.27,89.45,89.27,89.38,92600.0,64.3726,64.5024,64.3726,64.4519,92600.0
2006-11-29 10:30:00,89.39,89.4,89.2,89.22,54300.0,64.4591,64.4663,64.3221,64.3365,54300.0
2006-11-29 10:35:00,89.21,89.21,88.76,88.79,68700.0,64.3293,64.3293,64.0048,64.0264,68700.0
2006-11-29 10:40:00,88.79,88.95,88.77,88.91,54600.0,64.0264,64.1418,64.012,64.113,54600.0
2006-11-29 10:45:00,88.91,89.1,88.89,88.94,84100.0,64.113,64.25,64.0986,64.1346,84100.0
2006-11-29 10:50:00,88.94,89.06,88.82,88.82,53100.0,64.1346,64.2211,64.0481,64.0481,53100.0
2006-11-29 10:55:00,88.83,88.86,88.73,88.86,46800.0,64.0553,64.0769,63.9832,64.0769,46800.0
2006-11-29 11:00:00,88.87,88.92,88.83,88.92,74600.0,64.0841,64.1202,64.0553,64.1202,74600.0
2006-11-29 11:05:00,88.93,89.05,88.92,89.0,93300.0,64.1274,64.2139,64.1202,64.1779,93300.0
2006-11-29 11:10:00,89.0,89.05,88.75,88.98,104700.0,64.1779,64.2139,63.9976,64.1635,104700.0
2006-11-29 11:15:00,88.98,88.98,88.8,88.83,63400.0,64.1635,64.1635,64.0337,64.0553,63400.0
2006-11-29 11:20:00,88.83,88.9,88.75,88.83,40000.0,64.0553,64.1058,63.9976,64.0553,40000.0
2006-11-29 11:25:00,88.83,88.87,88.79,88.84,56100.0,64.0553,64.0841,64.0264,64.0625,56100.0
2006-11-29 11:30:00,88.82,88.86,88.78,88.82,49500.0,64.0481,64.0769,64.0192,64.0481,49500.0
2006-11-29 11:35:00,88.82,88.85,88.76,88.77,45300.0,64.0481,64.0697,64.0048,64.012,45300.0
2006-11-29 11:40:00,88.77,88.79,88.72,88.72,29200.0,64.012,64.0264,63.976,63.976,29200.0
2006-11-29 11:45:00,88.72,88.77,88.64,88.74,59900.0,63.976,64.012,63.9183,63.9904,59900.0
2006-11-29 11:50:00,88.75,88.8,88.74,88.75,48500.0,63.9976,64.0337,63.9904,63.9976,48500.0
2006-11-29 11:55:00,88.74,88.79,88.69,88.76,31900.0,63.9904,64.0264,63.9543,64.0048,31900.0
2006-11-29 12:00:00,88.77,88.89,88.75,88.89,27700.0,64.012,64.0986,63.9976,64.0986,27700.0
2006-11-29 12:05:00,88.89,88.9,88.75,88.84,23900.0,64.0986,64.1058,63.9976,64.0625,23900.0
2006-11-29 12:10:00,88.85,88.85,88.77,88.77,24300.0,64.0697,64.0697,64.012,64.012,24300.0
2006-11-29 12:15:00,88.78,88.82,88.73,88.81,21400.0,64.0192,64.0481,63.9832,64.0409,21400.0
2006-11-29 12:20:00,88.82,88.88,88.73,88.77,34000.0,64.0481,64.0913,63.9832,64.012,34000.0
2006-11-29 12:25:00,88.78,88.91,88.74,88.77,54200.0,64.0192,64.113,63.9904,64.012,54200.0
2006-11-29 12:30:00,88.75,88.79,88.64,88.69,46800.0,63.9976,64.0264,63.9183,63.9543,46800.0
2006-11-29 12:35:00,88.68,88.69,88.59,88.59,28200.0,63.9471,63.9543,63.8822,63.8822,28200.0
2006-11-29 12:40:00,88.58,88.58,88.49,88.5,28400.0,63.875,63.875,63.8101,63.8173,28400.0
2006-11-29 12:45:00,88.5,88.58,88.45,88.57,21600.0,63.8173,63.875,63.7813,63.8678,21600.0
2006-11-29 12:50:00,88.57,88.58,88.44,88.5,18700.0,63.8678,63.875,63.7741,63.8173,18700.0
2006-11-29 12:55:00,88.5,88.6,88.37,88.43,32500.0,63.8173,63.8894,63.7236,63.7668,32500.0
2006-11-29 13:00:00,88.43,88.45,88.35,88.45,29700.0,63.7668,63.7813,63.7092,63.7813,29700.0
2006-11-29 13:05:00,88.45,88.5,88.41,88.42,32300.0,63.7813,63.8173,63.7524,63.7596,32300.0
2006-11-29 13:10:00,88.43,88.46,88.35,88.37,45400.0,63.7668,63.7885,63.7092,63.7236,45400.0
2006-11-29 13:15:00,88.36,88.37,88.21,88.26,37200.0,63.7164,63.7236,63.6082,63.6443,37200.0
2006-11-29 13:20:00,88.26,88.36,88.23,88.33,29100.0,63.6443,63.7164,63.6226,63.6947,29100.0
2006-11-29 13:25:00,88.32,88.34,88.15,88.18,30700.0,63.6875,63.7019,63.5649,63.5866,30700.0
2006-11-29 13:30:00,88.19,88.29,88.1,88.19,44900.0,63.5938,63.6659,63.5289,63.5938,44900.0
2006-11-29 13:35:00,88.22,88.29,88.17,88.29,18500.0,63.6154,63.6659,63.5794,63.6659,18500.0
2006-11-29 13:40:00,88.29,88.42,88.28,88.28,22000.0,63.6659,63.7596,63.6587,63.6587,22000.0
2006-11-29 13:45:00,88.29,88.37,88.21,88.35,32600.0,63.6659,63.7236,63.6082,63.7092,32600.0
2006-11-29 13:50:00,88.33,88.34,88.24,88.32,24300.0,63.6947,63.7019,63.6298,63.6875,24300.0
2006-11-29 13:55:00,88.32,88.38,88.28,88.33,25800.0,63.6875,63.7308,63.6587,63.6947,25800.0
2006-11-29 14:00:00,88.34,88.44,88.29,88.3,42500.0,63.7019,63.7741,63.6659,63.6731,42500.0
2006-11-29 14:05:00,88.31,88.41,88.3,88.34,20500.0,63.6803,63.7524,63.6731,63.7019,20500.0
2006-11-29 14:10:00,88.35,88.41,88.28,88.32,23400.0,63.7092,63.7524,63.6587,63.6875,23400.0
2006-11-29 14:15:00,88.31,88.32,88.2,88.28,23300.0,63.6803,63.6875,63.601,63.6587,23300.0
2006-11-29 14:20:00,88.3,88.46,88.3,88.31,26100.0,63.6731,63.7885,63.6731,63.6803,26100.0
2006-11-29 14:25:00,88.31,88.38,88.05,88.13,45200.0,63.6803,63.7308,63.4928,63.5505,45200.0
2006-11-29 14:30:00,88.12,88.39,88.12,88.39,30000.0,63.5433,63.738,63.5433,63.738,30000.0
2006-11-29 14:35:00,88.39,88.58,88.39,88.56,29800.0,63.738,63.875,63.738,63.8606,29800.0
2006-11-29 14:40:00,88.57,88.6,88.5,88.57,20000.0,63.8678,63.8894,63.8173,63.8678,20000.0
2006-11-29 14:45:00,88.57,88.59,88.46,88.54,33800.0,63.8678,63.8822,63.7885,63.8462,33800.0
2006-11-29 14:50:00,88.54,88.75,88.54,88.72,31600.0,63.8462,63.9976,63.8462,63.976,31600.0
2006-11-29 14:55:00,88.71,88.75,88.66,88.72,59200.0,63.9688,63.9976,63.9327,63.976,59200.0
2006-11-29 15:00:00,88.7,88.78,88.68,88.7,32600.0,63.9615,64.0192,63.9471,63.9615,32600.0
2006-11-29 15:05:00,88.71,88.85,88.69,88.85,42700.0,63.9688,64.0697,63.9543,64.0697,42700.0
2006-11-29 15:10:00,88.85,88.95,88.84,88.87,41000.0,64.0697,64.1418,64.0625,64.0841,41000.0
2006-11-29 15:15:00,88.87,88.89,88.76,88.87,55000.0,64.0841,64.0986,64.0048,64.0841,55000.0
2006-11-29 15:20:00,88.87,88.88,88.62,88.68,92800.0,64.0841,64.0913,63.9039,63.9471,92800.0
2006-11-29 15:25:00,88.67,88.77,88.67,88.7,50800.0,63.9399,64.012,63.9399,63.9615,50800.0
2006-11-29 15:30:00,88.7,88.83,88.7,88.82,60900.0,63.9615,64.0553,63.9615,64.0481,60900.0
2006-11-29 15:35:00,88.82,88.86,88.79,88.86,66800.0,64.0481,64.0769,64.0264,64.0769,66800.0
2006-11-29 15:40:00,88.86,88.99,88.86,88.91,105700.0,64.0769,64.1707,64.0769,64.113,105700.0
2006-11-29 15:45:00,88.91,88.93,88.87,88.9,80900.0,64.113,64.1274,64.0841,64.1058,80900.0
2006-11-29 15:50:00,88.9,88.93,88.71,88.85,115500.0,64.1058,64.1274,63.9688,64.0697,115500.0
2006-11-29 15:55:00,88.86,88.91,88.8,88.85,63200.0,64.0769,64.113,64.0337,64.0697,63200.0
2006-11-30 09:30:00,89.1,89.44,89.1,89.29,71800.0,64.25,64.4952,64.25,64.387,71800.0
2006-11-30 09:35:00,89.3,89.3,88.89,88.89,81100.0,64.3942,64.3942,64.0986,64.0986,81100.0
2006-11-30 09:40:00,88.89,88.95,88.58,88.59,54500.0,64.0986,64.1418,63.875,63.8822,54500.0
2006-11-30 09:45:00,88.58,88.7,88.52,88.58,36200.0,63.875,63.9615,63.8317,63.875,36200.0
2006-11-30 09:50:00,88.59,88.64,88.35,88.36,46500.0,63.8822,63.9183,63.7092,63.7164,46500.0
2006-11-30 09:55:00,88.37,88.5,88.23,88.5,115000.0,63.7236,63.8173,63.6226,63.8173,115000.0
2006-11-30 10:00:00,88.5,88.5,87.76,87.8,111900.0,63.8173,63.8173,63.2837,63.3126,111900.0
2006-11-30 10:05:00,87.76,87.95,87.65,87.77,75400.0,63.2837,63.4207,63.2044,63.2909,75400.0
2006-11-30 10:10:00,87.77,87.98,87.61,87.67,86200.0,63.2909,63.4424,63.1755,63.2188,86200.0
2006-11-30 10:15:00,87.67,87.82,87.6,87.67,75000.0,63.2188,63.327,63.1683,63.2188,75000.0
2006-11-30 10:20:00,87.67,87.76,87.5,87.51,72100.0,63.2188,63.2837,63.0962,63.1034,72100.0
2006-11-30 10:25:00,87.51,87.76,87.5,87.73,48200.0,63.1034,63.2837,63.0962,63.2621,48200.0
2006-11-30 10:30:00,87.71,87.9,87.51,87.51,53000.0,63.2477,63.3847,63.1034,63.1034,53000.0
2006-11-30 10:35:00,87.55,87.69,87.25,87.25,134000.0,63.1323,63.2332,62.9159,62.9159,134000.0
2006-11-30 10:40:00,87.25,87.32,87.1,87.27,158500.0,62.9159,62.9664,62.8078,62.9304,158500.0
2006-11-30 10:45:00,87.28,87.51,87.27,87.51,67300.0,62.9376,63.1034,62.9304,63.1034,67300.0
2006-11-30 10:50:00,87.51,87.77,87.5,87.66,64000.0,63.1034,63.2909,63.0962,63.2116,64000.0
2006-11-30 10:55:00,87.67,87.82,87.65,87.68,40000.0,63.2188,63.327,63.2044,63.226,40000.0
2006-11-30 11:00:00,87.68,87.8,87.55,87.58,45900.0,63.226,63.3126,63.1323,63.1539,45900.0
2006-11-30 11:05:00,87.58,87.95,87.53,87.83,54300.0,63.1539,63.4207,63.1179,63.3342,54300.0
2006-11-30 11:10:00,87.85,87.92,87.8,87.92,36700.0,63.3486,63.3991,63.3126,63.3991,36700.0
2006-11-30 11:15:00,87.91,87.94,87.65,87.66,44700.0,63.3919,63.4135,63.2044,63.2116,44700.0
2006-11-30 11:20:00,87.65,87.77,87.57,87.67,50800.0,63.2044,63.2909,63.1467,63.2188,50800.0
2006-11-30 11:25:00,87.67,87.99,87.57,87.93,38600.0,63.2188,63.4496,63.1467,63.4063,38600.0
2006-11-30 11:30:00,87.9,87.95,87.57,87.63,38000.0,63.3847,63.4207,63.1467,63.19,38000.0
2006-11-30 11:35:00,87.64,87.7,87.57,87.64,31900.0,63.1972,63.2404,63.1467,63.1972,31900.0
2006-11-30 11:40:00,87.64,87.87,87.61,87.68,33000.0,63.1972,63.363,63.1755,63.226,33000.0
2006-11-30 11:45:00,87.67,87.72,87.6,87.62,32300.0,63.2188,63.2549,63.1683,63.1828,32300.0
2006-11-30 11:50:00,87.63,87.79,87.63,87.68,25700.0,63.19,63.3053,63.19,63.226,25700.0
2006-11-30 11:55:00,87.67,87.77,87.56,87.68,28900.0,63.2188,63.2909,63.1395,63.226,28900.0
2006-11-30 12:00:00,87.73,87.92,87.73,87.89,52700.0,63.2621,63.3991,63.2621,63.3775,52700.0
2006-11-30 12:05:00,87.9,88.01,87.87,87.91,35900.0,63.3847,63.464,63.363,63.3919,35900.0
2006-11-30 12:10:00,87.92,88.01,87.9,87.91,21100.0,63.3991,63.464,63.3847,63.3919,21100.0
2006-11-30 12:15:00,87.91,87.93,87.77,87.81,49800.0,63.3919,63.4063,63.2909,63.3198,49800.0
2006-11-30 12:20:00,87.84,87.92,87.8,87.87,42800.0,63.3414,63.3991,63.3126,63.363,42800.0
2006-11-30 12:25:00,87.88,87.92,87.82,87.88,12600.0,63.3702,63.3991,63.327,63.3702,12600.0
2006-11-30 12:30:00,87.88,87.99,87.82,87.97,28200.0,63.3702,63.4496,63.327,63.4351,28200.0
2006-11-30 12:35:00,87.97,88.05,87.86,87.86,60200.0,63.4351,63.4928,63.3558,63.3558,60200.0
2006-11-30 12:40:00,87.88,87.9,87.82,87.85,20200.0,63.3702,63.3847,63.327,63.3486,20200.0
2006-11-30 12:45:00,87.87,87.9,87.82,87.84,33500.0,63.363,63.3847,63.327,63.3414,33500.0
2006-11-30 12:50:00,87.82,88.04,87.8,87.95,48100.0,63.327,63.4856,63.3126,63.4207,48100.0
2006-11-30 12:55:00,87.95,87.95,87.91,87.92,45000.0,63.4207,63.4207,63.3919,63.3991,45000.0
2006-11-30 13:00:00,87.91,87.95,87.87,87.88,11800.0,63.3919,63.4207,63.363,63.3702,11800.0
2006-11-30 13:05:00,87.9,87.9,87.8,87.87,17300.0,63.3847,63.3847,63.3126,63.363,17300.0
2006-11-30 13:10:00,87.88,88.13,87.88,88.12,25000.0,63.3702,63.5505,63.3702,63.5433,25000.0
2006-11-30 13:15:00,88.14,88.35,88.12,88.12,42300.0,63.5577,63.7092,63.5433,63.5433,42300.0
2006-11-30 13:20:00,88.12,88.34,88.12,88.34,34000.0,63.5433,63.7019,63.5433,63.7019,34000.0
2006-11-30 13:25:00,88.32,88.57,88.3,88.57,61700.0,63.6875,63.8678,63.6731,63.8678,61700.0
2006-11-30 13:30:00,88.58,88.58,88.39,88.41,44700.0,63.875,63.875,63.738,63.7524,44700.0
2006-11-30 13:35:00,88.42,88.46,88.36,88.41,16900.0,63.7596,63.7885,63.7164,63.7524,16900.0
2006-11-30 13:40:00,88.44,88.45,88.28,88.3,19400.0,63.7741,63.7813,63.6587,63.6731,19400.0
2006-11-30 13:45:00,88.32,88.47,88.29,88.38,22000.0,63.6875,63.7957,63.6659,63.7308,22000.0
2006-11-30 13:50:00,88.4,88.48,88.36,88.36,13000.0,63.7452,63.8029,63.7164,63.7164,13000.0
2006-11-30 13:55:00,88.35,88.42,88.2,88.21,26600.0,63.7092,63.7596,63.601,63.6082,26600.0
2006-11-30 14:00:00,88.23,88.31,88.21,88.23,24400.0,63.6226,63.6803,63.6082,63.6226,24400.0
2006-11-30 14:05:00,88.24,88.26,88.16,88.17,28300.0,63.6298,63.6443,63.5721,63.5794,28300.0
2006-11-30 14:10:00,88.17,88.22,88.11,88.2,30700.0,63.5794,63.6154,63.5361,63.601,30700.0
2006-11-30 14:15:00,88.21,88.22,88.15,88.2,17500.0,63.6082,63.6154,63.5649,63.601,17500.0
2006-11-30 14:20:00,88.23,88.32,88.22,88.24,20100.0,63.6226,63.6875,63.6154,63.6298,20100.0
2006-11-30 14:25:00,88.32,88.54,88.29,88.5,72300.0,63.6875,63.8462,63.6659,63.8173,72300.0
2006-11-30 14:30:00,88.49,88.5,88.33,88.45,22200.0,63.8101,63.8173,63.6947,63.7813,22200.0
2006-11-30 14:35:00,88.46,88.72,88.46,88.6,61000.0,63.7885,63.976,63.7885,63.8894,61000.0
2006-11-30 14:40:00,88.62,88.7,88.5,88.7,36400.0,63.9039,63.9615,63.8173,63.9615,36400.0
2006-11-30 14:45:00,88.7,88.79,88.63,88.63,34800.0,63.9615,64.0264,63.9111,63.9111,34800.0
2006-11-30 14:50:00,88.64,88.65,88.51,88.61,38100.0,63.9183,63.9255,63.8245,63.8966,38100.0
2006-11-30 14:55:00,88.61,88.62,88.54,88.57,34800.0,63.8966,63.9039,63.8462,63.8678,34800.0
2006-11-30 15:00:00,88.57,88.63,88.56,88.61,34600.0,63.8678,63.9111,63.8606,63.8966,34600.0
2006-11-30 15:05:00,88.63,88.83,88.61,88.82,58000.0,63.9111,64.0553,63.8966,64.0481,58000.0
2006-11-30 15:10:00,88.83,88.93,88.83,88.86,85200.0,64.0553,64.1274,64.0553,64.0769,85200.0
2006-11-30 15:15:00,88.86,88.93,88.81,88.86,34400.0,64.0769,64.1274,64.0409,64.0769,34400.0
2006-11-30 15:20:00,88.85,88.88,88.76,88.83,32500.0,64.0697,64.0913,64.0048,64.0553,32500.0
2006-11-30 15:25:00,88.83,88.93,88.75,88.92,47100.0,64.0553,64.1274,63.9976,64.1202,47100.0
2006-11-30 15:30:00,88.92,88.97,88.85,88.88,67600.0,64.1202,64.1562,64.0697,64.0913,67600.0
2006-11-30 15:35:00,88.89,88.91,88.85,88.88,28900.0,64.0986,64.113,64.0697,64.0913,28900.0
2006-11-30 15:40:00,88.86,88.86,88.71,88.72,56800.0,64.0769,64.0769,63.9688,63.976,56800.0
2006-11-30 15:45:00,88.71,88.74,88.6,88.73,79400.0,63.9688,63.9904,63.8894,63.9832,79400.0
2006-11-30 15:50:00,88.74,88.74,88.64,88.68,52100.0,63.9904,63.9904,63.9183,63.9471,52100.0
2006-11-30 15:55:00,88.69,88.69,88.54,88.54,78000.0,63.9543,63.9543,63.8462,63.8462,78000.0
2006-12-01 09:30:00,89.6,89.74,89.35,89.35,196200.0,64.6105,64.7115,64.4303,64.4303,196200.0
2006-12-01 09:35:00,89.35,89.5,89.28,89.46,130100.0,64.4303,64.5384,64.3798,64.5096,130100.0
2006-12-01 09:40:00,89.47,89.49,89.22,89.48,100200.0,64.5168,64.5312,64.3365,64.524,100200.0
2006-12-01 09:45:00,89.48,89.99,89.46,89.93,158300.0,64.524,64.8918,64.5096,64.8485,158300.0
2006-12-01 09:50:00,89.94,90.05,89.88,89.88,193300.0,64.8557,64.935,64.8124,64.8124,193300.0
2006-12-01 09:55:00,89.89,89.98,89.53,89.55,91200.0,64.8197,64.8846,64.5601,64.5745,91200.0
2006-12-01 10:00:00,89.53,89.81,89.28,89.63,195500.0,64.5601,64.762,64.3798,64.6322,195500.0
2006-12-01 10:05:00,89.62,89.64,89.31,89.38,81500.0,64.625,64.6394,64.4014,64.4519,81500.0
2006-12-01 10:10:00,89.36,89.38,89.25,89.3,83700.0,64.4375,64.4519,64.3581,64.3942,83700.0
2006-12-01 10:15:00,89.3,89.32,89.18,89.32,72000.0,64.3942,64.4086,64.3077,64.4086,72000.0
2006-12-01 10:20:00,89.31,89.42,89.19,89.42,139300.0,64.4014,64.4807,64.3149,64.4807,139300.0
2006-12-01 10:25:00,89.42,89.46,89.28,89.33,89500.0,64.4807,64.5096,64.3798,64.4158,89500.0
2006-12-01 10:30:00,89.3,89.3,88.72,88.78,83000.0,64.3942,64.3942,63.976,64.0192,83000.0
2006-12-01 10:35:00,88.78,88.93,88.76,88.9,73700.0,64.0192,64.1274,64.0048,64.1058,73700.0
2006-12-01 10:40:00,88.91,88.97,88.66,88.74,71300.0,64.113,64.1562,63.9327,63.9904,71300.0
2006-12-01 10:45:00,88.74,88.8,88.65,88.77,56700.0,63.9904,64.0337,63.9255,64.012,56700.0
2006-12-01 10:50:00,88.76,89.0,88.71,88.93,84800.0,64.0048,64.1779,63.9688,64.1274,84800.0
2006-12-01 10:55:00,88.92,89.07,88.9,88.98,52200.0,64.1202,64.2284,64.1058,64.1635,52200.0
2006-12-01 11:00:00,88.98,89.23,88.94,89.19,49400.0,64.1635,64.3437,64.1346,64.3149,49400.0
2006-12-01 11:05:00,89.18,89.29,89.09,89.12,124300.0,64.3077,64.387,64.2428,64.2644,124300.0
2006-12-01 11:10:00,89.12,89.27,89.12,89.24,42200.0,64.2644,64.3726,64.2644,64.3509,42200.0
2006-12-01 11:15:00,89.23,89.25,89.07,89.14,53300.0,64.3437,64.3581,64.2284,64.2788,53300.0
2006-12-01 11:20:00,89.14,89.2,89.09,89.11,55100.0,64.2788,64.3221,64.2428,64.2572,55100.0
2006-12-01 11:25:00,89.1,89.29,89.1,89.28,60200.0,64.25,64.387,64.25,64.3798,60200.0
2006-12-01 11:30:00,89.28,89.4,89.16,89.39,72900.0,64.3798,64.4663,64.2932,64.4591,72900.0
2006-12-01 11:35:00,89.39,89.5,89.3,89.44,72900.0,64.4591,64.5384,64.3942,64.4952,72900.0
2006-12-01 11:40:00,89.47,89.67,89.43,89.65,109600.0,64.5168,64.661,64.4879,64.6466,109600.0
2006-12-01 11:45:00,89.66,89.77,89.57,89.72,76300.0,64.6538,64.7331,64.5889,64.6971,76300.0
2006-12-01 11:50:00,89.72,89.79,89.52,89.54,69800.0,64.6971,64.7475,64.5528,64.5673,69800.0
2006-12-01 11:55:00,89.53,89.89,89.52,89.77,57000.0,64.5601,64.8197,64.5528,64.7331,57000.0
2006-12-01 12:00:00,89.77,89.86,89.55,89.56,52500.0,64.7331,64.798,64.5745,64.5817,52500.0
2006-12-01 12:05:00,89.57,89.58,89.46,89.53,46400.0,64.5889,64.5961,64.5096,64.5601,46400.0
2006-12-01 12:10:00,89.52,89.54,89.43,89.48,23400.0,64.5528,64.5673,64.4879,64.524,23400.0
2006-12-01 12:15:00,89.48,89.48,89.35,89.48,20500.0,64.524,64.524,64.4303,64.524,20500.0
2006-12-01 12:20:00,89.49,89.51,89.36,89.51,24900.0,64.5312,64.5456,64.4375,64.5456,24900.0
2006-12-01 12:25:00,89.5,89.59,89.42,89.59,15200.0,64.5384,64.6033,64.4807,64.6033,15200.0
2006-12-01 12:30:00,89.61,89.75,89.6,89.66,37700.0,64.6177,64.7187,64.6105,64.6538,37700.0
2006-12-01 12:35:00,89.65,89.66,89.57,89.59,15200.0,64.6466,64.6538,64.5889,64.6033,15200.0
2006-12-01 12:40:00,89.59,89.63,89.51,89.55,23400.0,64.6033,64.6322,64.5456,64.5745,23400.0
2006-12-01 12:45:00,89.55,89.59,89.51,89.58,21400.0,64.5745,64.6033,64.5456,64.5961,21400.0
2006-12-01 12:50:00,89.57,89.6,89.5,89.6,25200.0,64.5889,64.6105,64.5384,64.6105,25200.0
2006-12-01 12:55:00,89.6,89.6,89.5,89.5,19800.0,64.6105,64.6105,64.5384,64.5384,19800.0
2006-12-01 13:00:00,89.5,89.5,89.24,89.29,57800.0,64.5384,64.5384,64.3509,64.387,57800.0
2006-12-01 13:05:00,89.29,89.35,89.21,89.26,42400.0,64.387,64.4303,64.3293,64.3654,42400.0
2006-12-01 13:10:00,89.27,89.43,89.25,89.31,27000.0,64.3726,64.4879,64.3581,64.4014,27000.0
2006-12-01 13:15:00,89.33,89.34,89.26,89.27,8200.0,64.4158,64.423,64.3654,64.3726,8200.0
2006-12-01 13:20:00,89.28,89.42,89.26,89.32,25300.0,64.3798,64.4807,64.3654,64.4086,25300.0
2006-12-01 13:25:00,89.32,89.39,89.3,89.35,17300.0,64.4086,64.4591,64.3942,64.4303,17300.0
2006-12-01 13:30:00,89.35,89.36,89.3,89.31,19400.0,64.4303,64.4375,64.3942,64.4014,19400.0
2006-12-01 13:35:00,89.31,89.32,89.17,89.2,44200.0,64.4014,64.4086,64.3005,64.3221,44200.0
2006-12-01 13:40:00,89.19,89.24,89.08,89.16,57000.0,64.3149,64.3509,64.2356,64.2932,57000.0
2006-12-01 13:45:00,89.17,89.2,89.07,89.09,18300.0,64.3005,64.3221,64.2284,64.2428,18300.0
2006-12-01 13:50:00,89.08,89.11,88.94,89.1,44000.0,64.2356,64.2572,64.1346,64.25,44000.0
2006-12-01 13:55:00,89.09,89.25,89.08,89.16,25600.0,64.2428,64.3581,64.2356,64.2932,25600.0
2006-12-01 14:00:00,89.18,89.21,89.02,89.05,27100.0,64.3077,64.3293,64.1923,64.2139,27100.0
2006-12-01 14:05:00,89.02,89.1,88.89,89.02,54000.0,64.1923,64.25,64.0986,64.1923,54000.0
2006-12-01 14:10:00,89.06,89.08,88.92,88.98,43800.0,64.2211,64.2356,64.1202,64.1635,43800.0
2006-12-01 14:15:00,88.98,89.07,88.83,88.96,104700.0,64.1635,64.2284,64.0553,64.149,104700.0
2006-12-01 14:20:00,88.96,89.1,88.96,89.05,52500.0,64.149,64.25,64.149,64.2139,52500.0
2006-12-01 14:25:00,89.07,89.1,88.92,89.03,45700.0,64.2284,64.25,64.1202,64.1995,45700.0
2006-12-01 14:30:00,89.03,89.1,89.01,89.07,63300.0,64.1995,64.25,64.1851,64.2284,63300.0
2006-12-01 14:35:00,89.09,89.09,88.9,88.98,42200.0,64.2428,64.2428,64.1058,64.1635,42200.0
2006-12-01 14:40:00,88.98,89.0,88.91,88.96,61500.0,64.1635,64.1779,64.113,64.149,61500.0
2006-12-01 14:45:00,88.97,89.01,88.92,88.99,37700.0,64.1562,64.1851,64.1202,64.1707,37700.0
2006-12-01 14:50:00,88.98,89.03,88.96,89.01,36100.0,64.1635,64.1995,64.149,64.1851,36100.0
2006-12-01 14:55:00,89.0,89.01,88.95,89.0,33800.0,64.1779,64.1851,64.1418,64.1779,33800.0
2006-12-01 15:00:00,89.01,89.07,88.96,89.05,79700.0,64.1851,64.2284,64.149,64.2139,79700.0
2006-12-01 15:05:00,89.03,89.08,88.97,89.04,54100.0,64.1995,64.2356,64.1562,64.2067,54100.0
2006-12-01 15:10:00,89.04,89.09,89.02,89.05,45500.0,64.2067,64.2428,64.1923,64.2139,45500.0
2006-12-01 15:15:00,89.05,89.12,89.02,89.12,46700.0,64.2139,64.2644,64.1923,64.2644,46700.0
2006-12-01 15:20:00,89.12,89.21,89.07,89.2,36800.0,64.2644,64.3293,64.2284,64.3221,36800.0
2006-12-01 15:25:00,89.2,89.27,89.19,89.21,37700.0,64.3221,64.3726,64.3149,64.3293,37700.0
2006-12-01 15:30:00,89.2,89.23,89.06,89.08,50100.0,64.3221,64.3437,64.2211,64.2356,50100.0
2006-12-01 15:35:00,89.08,89.18,89.07,89.16,79500.0,64.2356,64.3077,64.2284,64.2932,79500.0
2006-12-01 15:40:00,89.16,89.25,89.16,89.23,53300.0,64.2932,64.3581,64.2932,64.3437,53300.0
2006-12-01 15:45:00,89.24,89.43,89.24,89.43,90200.0,64.3509,64.4879,64.3509,64.4879,90200.0
2006-12-01 15:50:00,89.44,89.49,89.4,89.46,86700.0,64.4952,64.5312,64.4663,64.5096,86700.0
2006-12-01 15:55:00,89.46,89.55,89.33,89.5,162900.0,64.5096,64.5745,64.4158,64.5384,162900.0
2006-12-04 09:30:00,89.55,89.96,89.42,89.47,133800.0,64.5745,64.8701,64.4807,64.5168,133800.0
2006-12-04 09:35:00,89.49,89.81,89.48,89.76,62800.0,64.5312,64.762,64.524,64.7259,62800.0
2006-12-04 09:40:00,89.75,89.86,89.58,89.68,48600.0,64.7187,64.798,64.5961,64.6682,48600.0
2006-12-04 09:45:00,89.67,89.84,89.66,89.83,41900.0,64.661,64.7836,64.6538,64.7764,41900.0
2006-12-04 09:50:00,89.84,89.95,89.81,89.84,44200.0,64.7836,64.8629,64.762,64.7836,44200.0
2006-12-04 09:55:00,89.87,89.96,89.77,89.86,32100.0,64.8052,64.8701,64.7331,64.798,32100.0
2006-12-04 10:00:00,89.85,90.0,89.74,89.86,101200.0,64.7908,64.899,64.7115,64.798,101200.0
2006-12-04 10:05:00,89.89,89.91,89.78,89.85,36800.0,64.8197,64.8341,64.7403,64.7908,36800.0
2006-12-04 10:10:00,89.85,89.95,89.78,89.86,50700.0,64.7908,64.8629,64.7403,64.798,50700.0
2006-12-04 10:15:00,89.76,89.95,89.76,89.95,21500.0,64.7259,64.8629,64.7259,64.8629,21500.0
2006-12-04 10:20:00,89.92,89.96,89.85,89.96,31200.0,64.8413,64.8701,64.7908,64.8701,31200.0
2006-12-04 10:25:00,89.96,89.99,89.88,89.99,28500.0,64.8701,64.8918,64.8124,64.8918,28500.0
2006-12-04 10:30:00,89.98,89.99,89.9,89.96,50600.0,64.8846,64.8918,64.8269,64.8701,50600.0
2006-12-04 10:35:00,89.94,89.98,89.86,89.87,24500.0,64.8557,64.8846,64.798,64.8052,24500.0
2006-12-04 10:40:00,89.87,89.99,89.8,89.88,24000.0,64.8052,64.8918,64.7548,64.8124,24000.0
2006-12-04 10:45:00,89.89,89.98,89.8,89.98,43900.0,64.8197,64.8846,64.7548,64.8846,43900.0
2006-12-04 10:50:00,89.99,90.19,89.96,90.17,144100.0,64.8918,65.036,64.8701,65.0216,144100.0
2006-12-04 10:55:00,90.16,90.25,90.1,90.17,39900.0,65.0143,65.0792,64.9711,65.0216,39900.0
2006-12-04 11:00:00,90.17,90.32,90.14,90.31,47100.0,65.0216,65.1297,64.9999,65.1225,47100.0
2006-12-04 11:05:00,90.31,90.59,90.29,90.49,73400.0,65.1225,65.3244,65.1081,65.2523,73400.0
2006-12-04 11:10:00,90.45,90.6,90.36,90.5,65000.0,65.2235,65.3316,65.1586,65.2595,65000.0
2006-12-04 11:15:00,90.5,90.59,90.29,90.33,65000.0,65.2595,65.3244,65.1081,65.1369,65000.0
2006-12-04 11:20:00,90.32,90.45,90.29,90.37,54700.0,65.1297,65.2235,65.1081,65.1658,54700.0
2006-12-04 11:25:00,90.38,90.47,90.32,90.37,50800.0,65.173,65.2379,65.1297,65.1658,50800.0
2006-12-04 11:30:00,90.38,90.39,90.25,90.27,34100.0,65.173,65.1802,65.0792,65.0937,34100.0
2006-12-04 11:35:00,90.26,90.32,90.22,90.24,64300.0,65.0865,65.1297,65.0576,65.072,64300.0
2006-12-04 11:40:00,90.24,90.27,90.06,90.13,56500.0,65.072,65.0937,64.9422,64.9927,56500.0
2006-12-04 11:45:00,90.14,90.2,89.94,89.94,48300.0,64.9999,65.0432,64.8557,64.8557,48300.0
2006-12-04 11:50:00,89.94,90.06,89.9,89.99,45300.0,64.8557,64.9422,64.8269,64.8918,45300.0
2006-12-04 11:55:00,89.99,90.07,89.95,90.0,28800.0,64.8918,64.9494,64.8629,64.899,28800.0
2006-12-04 12:00:00,89.98,90.01,89.95,89.99,33000.0,64.8846,64.9062,64.8629,64.8918,33000.0
2006-12-04 12:05:00,90.0,90.08,89.99,90.04,40100.0,64.899,64.9567,64.8918,64.9278,40100.0
2006-12-04 12:10:00,90.05,90.17,90.0,90.11,34000.0,64.935,65.0216,64.899,64.9783,34000.0
2006-12-04 12:15:00,90.1,90.21,90.09,90.17,37200.0,64.9711,65.0504,64.9639,65.0216,37200.0
2006-12-04 12:20:00,90.17,90.28,90.05,90.09,40800.0,65.0216,65.1009,64.935,64.9639,40800.0
2006-12-04 12:25:00,90.09,90.09,89.95,89.95,32100.0,64.9639,64.9639,64.8629,64.8629,32100.0
2006-12-04 12:30:00,89.94,90.04,89.9,89.91,57700.0,64.8557,64.9278,64.8269,64.8341,57700.0
2006-12-04 12:35:00,89.93,90.02,89.86,89.97,26500.0,64.8485,64.9134,64.798,64.8773,26500.0
2006-12-04 12:40:00,89.97,90.07,89.9,89.97,29400.0,64.8773,64.9494,64.8269,64.8773,29400.0
2006-12-04 12:45:00,89.98,90.0,89.9,89.93,34300.0,64.8846,64.899,64.8269,64.8485,34300.0
2006-12-04 12:50:00,89.95,89.95,89.85,89.86,24200.0,64.8629,64.8629,64.7908,64.798,24200.0
2006-12-04 12:55:00,89.89,90.0,89.88,90.0,15000.0,64.8197,64.899,64.8124,64.899,15000.0
2006-12-04 13:00:00,89.98,90.03,89.97,90.03,22900.0,64.8846,64.9206,64.8773,64.9206,22900.0
2006-12-04 13:05:00,90.03,90.04,89.97,89.98,20700.0,64.9206,64.9278,64.8773,64.8846,20700.0
2006-12-04 13:10:00,89.97,90.02,89.96,89.96,25600.0,64.8773,64.9134,64.8701,64.8701,25600.0
2006-12-04 13:15:00,89.96,89.97,89.89,89.94,24800.0,64.8701,64.8773,64.8197,64.8557,24800.0
2006-12-04 13:20:00,89.95,90.0,89.89,90.0,32500.0,64.8629,64.899,64.8197,64.899,32500.0
2006-12-04 13:25:00,89.97,90.0,89.89,89.89,13200.0,64.8773,64.899,64.8197,64.8197,13200.0
2006-12-04 13:30:00,89.88,90.0,89.88,89.96,20700.0,64.8124,64.899,64.8124,64.8701,20700.0
2006-12-04 13:35:00,89.98,90.08,89.96,90.01,33300.0,64.8846,64.9567,64.8701,64.9062,33300.0
2006-12-04 13:40:00,90.0,90.2,89.98,90.1,58500.0,64.899,65.0432,64.8846,64.9711,58500.0
2006-12-04 13:45:00,90.1,90.25,90.06,90.08,38600.0,64.9711,65.0792,64.9422,64.9567,38600.0
2006-12-04 13:50:00,90.06,90.11,90.01,90.09,40900.0,64.9422,64.9783,64.9062,64.9639,40900.0
2006-12-04 13:55:00,90.09,90.11,90.04,90.04,22300.0,64.9639,64.9783,64.9278,64.9278,22300.0
2006-12-04 14:00:00,90.06,90.1,90.03,90.05,32000.0,64.9422,64.9711,64.9206,64.935,32000.0
2006-12-04 14:05:00,90.03,90.08,90.01,90.08,33800.0,64.9206,64.9567,64.9062,64.9567,33800.0
2006-12-04 14:10:00,90.1,90.1,90.05,90.08,13400.0,64.9711,64.9711,64.935,64.9567,13400.0
2006-12-04 14:15:00,90.08,90.08,90.02,90.06,22900.0,64.9567,64.9567,64.9134,64.9422,22900.0
2006-12-04 14:20:00,90.02,90.06,90.01,90.02,29500.0,64.9134,64.9422,64.9062,64.9134,29500.0
2006-12-04 14:25:00,90.02,90.04,90.0,90.0,21400.0,64.9134,64.9278,64.899,64.899,21400.0
2006-12-04 14:30:00,90.0,90.04,89.97,90.0,24300.0,64.899,64.9278,64.8773,64.899,24300.0
2006-12-04 14:35:00,90.0,90.04,89.97,89.98,17200.0,64.899,64.9278,64.8773,64.8846,17200.0
2006-12-04 14:40:00,89.97,90.06,89.93,90.05,37500.0,64.8773,64.9422,64.8485,64.935,37500.0
2006-12-04 14:45:00,90.05,90.07,90.0,90.0,28900.0,64.935,64.9494,64.899,64.899,28900.0
2006-12-04 14:50:00,90.0,90.09,89.95,90.09,38200.0,64.899,64.9639,64.8629,64.9639,38200.0
2006-12-04 14:55:00,90.1,90.1,90.02,90.07,28400.0,64.9711,64.9711,64.9134,64.9494,28400.0
2006-12-04 15:00:00,90.07,90.08,90.0,90.02,36600.0,64.9494,64.9567,64.899,64.9134,36600.0
2006-12-04 15:05:00,90.02,90.03,89.9,89.91,27500.0,64.9134,64.9206,64.8269,64.8341,27500.0
2006-12-04 15:10:00,89.91,89.99,89.88,89.88,19300.0,64.8341,64.8918,64.8124,64.8124,19300.0
2006-12-04 15:15:00,89.9,89.91,89.8,89.85,39500.0,64.8269,64.8341,64.7548,64.7908,39500.0
2006-12-04 15:20:00,89.85,89.87,89.77,89.84,33800.0,64.7908,64.8052,64.7331,64.7836,33800.0
2006-12-04 15:25:00,89.83,89.84,89.75,89.79,27400.0,64.7764,64.7836,64.7187,64.7475,27400.0
2006-12-04 15:30:00,89.79,89.81,89.7,89.77,76700.0,64.7475,64.762,64.6826,64.7331,76700.0
2006-12-04 15:35:00,89.77,89.87,89.74,89.75,61400.0,64.7331,64.8052,64.7115,64.7187,61400.0
2006-12-04 15:40:00,89.77,89.83,89.64,89.71,65500.0,64.7331,64.7764,64.6394,64.6899,65500.0
2006-12-04 15:45:00,89.71,89.72,89.56,89.6,59800.0,64.6899,64.6971,64.5817,64.6105,59800.0
2006-12-04 15:50:00,89.62,89.64,89.5,89.53,85000.0,64.625,64.6394,64.5384,64.5601,85000.0
2006-12-04 15:55:00,89.53,89.62,89.48,89.58,98100.0,64.5601,64.625,64.524,64.5961,98100.0
2006-12-05 09:30:00,89.59,89.98,89.59,89.93,69300.0,64.6033,64.8846,64.6033,64.8485,69300.0
2006-12-05 09:35:00,89.93,89.93,89.64,89.78,34400.0,64.8485,64.8485,64.6394,64.7403,34400.0
2006-12-05 09:40:00,89.8,89.83,89.4,89.48,52600.0,64.7548,64.7764,64.4663,64.524,52600.0
2006-12-05 09:45:00,89.5,89.5,89.17,89.23,36900.0,64.5384,64.5384,64.3005,64.3437,36900.0
2006-12-05 09:50:00,89.23,89.74,89.22,89.51,63900.0,64.3437,64.7115,64.3365,64.5456,63900.0
2006-12-05 09:55:00,89.5,89.57,89.46,89.5,22700.0,64.5384,64.5889,64.5096,64.5384,22700.0
2006-12-05 10:00:00,89.5,89.88,89.5,89.82,78200.0,64.5384,64.8124,64.5384,64.7692,78200.0
2006-12-05 10:05:00,89.81,90.0,89.75,90.0,84000.0,64.762,64.899,64.7187,64.899,84000.0
2006-12-05 10:10:00,90.0,90.16,89.99,90.03,52400.0,64.899,65.0143,64.8918,64.9206,52400.0
2006-12-05 10:15:00,90.03,90.13,89.98,90.02,31100.0,64.9206,64.9927,64.8846,64.9134,31100.0
2006-12-05 10:20:00,90.01,90.15,89.93,89.95,84000.0,64.9062,65.0071,64.8485,64.8629,84000.0
2006-12-05 10:25:00,89.96,90.09,89.93,89.98,39700.0,64.8701,64.9639,64.8485,64.8846,39700.0
2006-12-05 10:30:00,89.97,90.05,89.95,90.0,67900.0,64.8773,64.935,64.8629,64.899,67900.0
2006-12-05 10:35:00,89.99,90.09,89.92,90.01,74300.0,64.8918,64.9639,64.8413,64.9062,74300.0
2006-12-05 10:40:00,90.0,90.08,89.98,90.04,29800.0,64.899,64.9567,64.8846,64.9278,29800.0
2006-12-05 10:45:00,90.04,90.04,89.96,90.01,103800.0,64.9278,64.9278,64.8701,64.9062,103800.0
2006-12-05 10:50:00,90.02,90.13,90.0,90.12,26200.0,64.9134,64.9927,64.899,64.9855,26200.0
2006-12-05 10:55:00,90.12,90.3,90.11,90.3,66900.0,64.9855,65.1153,64.9783,65.1153,66900.0
2006-12-05 11:00:00,90.3,90.41,90.18,90.2,36100.0,65.1153,65.1946,65.0288,65.0432,36100.0
2006-12-05 11:05:00,90.18,90.18,90.07,90.07,43500.0,65.0288,65.0288,64.9494,64.9494,43500.0
2006-12-05 11:10:00,90.08,90.12,90.07,90.11,27100.0,64.9567,64.9855,64.9494,64.9783,27100.0
2006-12-05 11:15:00,90.12,90.21,90.11,90.16,25200.0,64.9855,65.0504,64.9783,65.0143,25200.0
2006-12-05 11:20:00,90.15,90.38,90.08,90.38,62900.0,65.0071,65.173,64.9567,65.173,62900.0
2006-12-05 11:25:00,90.36,90.55,90.23,90.23,137200.0,65.1586,65.2956,65.0648,65.0648,137200.0
2006-12-05 11:30:00,90.23,90.23,90.0,90.18,107200.0,65.0648,65.0648,64.899,65.0288,107200.0
2006-12-05 11:35:00,90.2,90.23,90.0,90.15,66500.0,65.0432,65.0648,64.899,65.0071,66500.0
2006-12-05 11:40:00,90.15,90.24,90.09,90.09,22600.0,65.0071,65.072,64.9639,64.9639,22600.0
2006-12-05 11:45:00,90.07,90.08,90.0,90.02,30200.0,64.9494,64.9567,64.899,64.9134,30200.0
2006-12-05 11:50:00,90.03,90.15,90.02,90.1,47800.0,64.9206,65.0071,64.9134,64.9711,47800.0
2006-12-05 11:55:00,90.09,90.11,90.06,90.1,37800.0,64.9639,64.9783,64.9422,64.9711,37800.0
2006-12-05 12:00:00,90.1,90.1,89.95,89.97,30000.0,64.9711,64.9711,64.8629,64.8773,30000.0
2006-12-05 12:05:00,89.97,89.98,89.78,89.79,34000.0,64.8773,64.8846,64.7403,64.7475,34000.0
2006-12-05 12:10:00,89.79,89.96,89.78,89.92,16800.0,64.7475,64.8701,64.7403,64.8413,16800.0
2006-12-05 12:15:00,89.92,90.28,89.88,90.15,114100.0,64.8413,65.1009,64.8124,65.0071,114100.0
2006-12-05 12:20:00,90.13,90.3,90.05,90.28,73200.0,64.9927,65.1153,64.935,65.1009,73200.0
2006-12-05 12:25:00,90.29,90.55,90.29,90.49,145400.0,65.1081,65.2956,65.1081,65.2523,145400.0
2006-12-05 12:30:00,90.49,90.66,90.49,90.64,56200.0,65.2523,65.3749,65.2523,65.3605,56200.0
2006-12-05 12:35:00,90.65,90.75,90.62,90.64,74600.0,65.3677,65.4398,65.3461,65.3605,74600.0
2006-12-05 12:40:00,90.63,90.64,90.49,90.56,60600.0,65.3533,65.3605,65.2523,65.3028,60600.0
2006-12-05 12:45:00,90.56,90.71,90.49,90.53,24200.0,65.3028,65.411,65.2523,65.2812,24200.0
2006-12-05 12:50:00,90.53,90.57,90.52,90.55,20800.0,65.2812,65.31,65.2739,65.2956,20800.0
2006-12-05 12:55:00,90.55,90.67,90.52,90.67,22700.0,65.2956,65.3821,65.2739,65.3821,22700.0
2006-12-05 13:00:00,90.68,90.71,90.6,90.68,50600.0,65.3893,65.411,65.3316,65.3893,50600.0
2006-12-05 13:05:00,90.67,90.68,90.51,90.54,41500.0,65.3821,65.3893,65.2667,65.2884,41500.0
2006-12-05 13:10:00,90.54,90.62,90.54,90.62,21600.0,65.2884,65.3461,65.2884,65.3461,21600.0
2006-12-05 13:15:00,90.61,90.64,90.59,90.62,21700.0,65.3388,65.3605,65.3244,65.3461,21700.0
2006-12-05 13:20:00,90.63,90.67,90.62,90.64,44500.0,65.3533,65.3821,65.3461,65.3605,44500.0
2006-12-05 13:25:00,90.63,90.64,90.52,90.6,33000.0,65.3533,65.3605,65.2739,65.3316,33000.0
2006-12-05 13:30:00,90.6,90.86,90.58,90.85,75900.0,65.3316,65.5191,65.3172,65.5119,75900.0
2006-12-05 13:35:00,90.84,90.88,90.72,90.73,41000.0,65.5047,65.5335,65.4182,65.4254,41000.0
2006-12-05 13:40:00,90.73,90.81,90.73,90.76,25600.0,65.4254,65.4831,65.4254,65.447,25600.0
2006-12-05 13:45:00,90.76,90.78,90.71,90.78,33400.0,65.447,65.4614,65.411,65.4614,33400.0
2006-12-05 13:50:00,90.78,90.78,90.71,90.72,18600.0,65.4614,65.4614,65.411,65.4182,18600.0
2006-12-05 13:55:00,90.71,90.8,90.63,90.78,37300.0,65.411,65.4759,65.3533,65.4614,37300.0
2006-12-05 14:00:00,90.78,90.78,90.74,90.78,15600.0,65.4614,65.4614,65.4326,65.4614,15600.0
2006-12-05 14:05:00,90.77,90.82,90.77,90.81,30100.0,65.4542,65.4903,65.4542,65.4831,30100.0
2006-12-05 14:10:00,90.81,90.85,90.75,90.76,41700.0,65.4831,65.5119,65.4398,65.447,41700.0
2006-12-05 14:15:00,90.78,90.85,90.75,90.81,33900.0,65.4614,65.5119,65.4398,65.4831,33900.0
2006-12-05 14:20:00,90.81,90.9,90.81,90.83,42200.0,65.4831,65.548,65.4831,65.4975,42200.0
2006-12-05 14:25:00,90.82,90.84,90.77,90.84,46600.0,65.4903,65.5047,65.4542,65.5047,46600.0
2006-12-05 14:30:00,90.84,90.9,90.79,90.81,63700.0,65.5047,65.548,65.4686,65.4831,63700.0
2006-12-05 14:35:00,90.8,90.85,90.76,90.78,36000.0,65.4759,65.5119,65.447,65.4614,36000.0
2006-12-05 14:40:00,90.77,90.86,90.69,90.86,59300.0,65.4542,65.5191,65.3965,65.5191,59300.0
2006-12-05 14:45:00,90.85,90.86,90.78,90.81,36100.0,65.5119,65.5191,65.4614,65.4831,36100.0
2006-12-05 14:50:00,90.79,91.03,90.77,91.03,105300.0,65.4686,65.6417,65.4542,65.6417,105300.0
2006-12-05 14:55:00,91.03,91.1,90.86,90.93,83700.0,65.6417,65.6922,65.5191,65.5696,83700.0
2006-12-05 15:00:00,90.93,91.05,90.85,90.87,37900.0,65.5696,65.6561,65.5119,65.5263,37900.0
2006-12-05 15:05:00,90.88,90.88,90.59,90.66,59800.0,65.5335,65.5335,65.3244,65.3749,59800.0
2006-12-05 15:10:00,90.66,90.81,90.6,90.8,44600.0,65.3749,65.4831,65.3316,65.4759,44600.0
2006-12-05 15:15:00,90.8,90.85,90.76,90.81,53800.0,65.4759,65.5119,65.447,65.4831,53800.0
2006-12-05 15:20:00,90.81,90.92,90.79,90.92,61100.0,65.4831,65.5624,65.4686,65.5624,61100.0
2006-12-05 15:25:00,90.94,90.97,90.87,90.93,60900.0,65.5768,65.5984,65.5263,65.5696,60900.0
2006-12-05 15:30:00,90.94,90.94,90.84,90.88,64800.0,65.5768,65.5768,65.5047,65.5335,64800.0
2006-12-05 15:35:00,90.87,90.94,90.87,90.9,44400.0,65.5263,65.5768,65.5263,65.548,44400.0
2006-12-05 15:40:00,90.9,90.97,90.88,90.92,45700.0,65.548,65.5984,65.5335,65.5624,45700.0
2006-12-05 15:45:00,90.92,90.96,90.74,90.75,65500.0,65.5624,65.5912,65.4326,65.4398,65500.0
2006-12-05 15:50:00,90.75,90.77,90.7,90.75,107200.0,65.4398,65.4542,65.4037,65.4398,107200.0
2006-12-05 15:55:00,90.75,90.81,90.74,90.75,93500.0,65.4398,65.4831,65.4326,65.4398,93500.0
2006-12-06 09:30:00,91.6,91.85,91.39,91.62,266700.0,66.0527,66.233,65.9013,66.0672,266700.0
2006-12-06 09:35:00,91.61,91.66,91.3,91.39,91400.0,66.0599,66.096,65.8364,65.9013,91400.0
2006-12-06 09:40:00,91.39,91.59,91.35,91.51,71800.0,65.9013,66.0455,65.8725,65.9878,71800.0
2006-12-06 09:45:00,91.51,91.51,91.31,91.38,75000.0,65.9878,65.9878,65.8436,65.8941,75000.0
2006-12-06 09:50:00,91.37,91.48,91.3,91.4,74500.0,65.8869,65.9662,65.8364,65.9085,74500.0
2006-12-06 09:55:00,91.41,91.63,91.38,91.38,45300.0,65.9157,66.0744,65.8941,65.8941,45300.0
2006-12-06 10:00:00,91.37,91.38,90.96,91.0,114400.0,65.8869,65.8941,65.5912,65.6201,114400.0
2006-12-06 10:05:00,91.0,91.29,90.94,91.28,64300.0,65.6201,65.8292,65.5768,65.822,64300.0
2006-12-06 10:10:00,91.28,91.5,91.21,91.46,63700.0,65.822,65.9806,65.7715,65.9518,63700.0
2006-12-06 10:15:00,91.44,91.45,91.26,91.43,26300.0,65.9374,65.9446,65.8076,65.9301,26300.0
2006-12-06 10:20:00,91.43,91.65,91.43,91.5,65900.0,65.9301,66.0888,65.9301,65.9806,65900.0
2006-12-06 10:25:00,91.5,91.55,91.41,91.43,31700.0,65.9806,66.0167,65.9157,65.9301,31700.0
2006-12-06 10:30:00,91.42,91.44,91.26,91.41,49400.0,65.9229,65.9374,65.8076,65.9157,49400.0
2006-12-06 10:35:00,91.41,91.6,91.4,91.56,75100.0,65.9157,66.0527,65.9085,66.0239,75100.0
2006-12-06 10:40:00,91.57,91.62,91.54,91.62,40000.0,66.0311,66.0672,66.0095,66.0672,40000.0
2006-12-06 10:45:00,91.6,91.75,91.59,91.61,72200.0,66.0527,66.1609,66.0455,66.0599,72200.0
2006-12-06 10:50:00,91.61,91.65,91.57,91.62,24700.0,66.0599,66.0888,66.0311,66.0672,24700.0
2006-12-06 10:55:00,91.6,91.62,91.42,91.54,46700.0,66.0527,66.0672,65.9229,66.0095,46700.0
2006-12-06 11:00:00,91.54,91.55,91.48,91.51,28800.0,66.0095,66.0167,65.9662,65.9878,28800.0
2006-12-06 11:05:00,91.51,91.58,91.5,91.55,24600.0,65.9878,66.0383,65.9806,66.0167,24600.0
2006-12-06 11:10:00,91.52,91.57,91.43,91.52,38300.0,65.995,66.0311,65.9301,65.995,38300.0
2006-12-06 11:15:00,91.52,91.6,91.47,91.59,32600.0,65.995,66.0527,65.959,66.0455,32600.0
2006-12-06 11:20:00,91.6,91.62,91.56,91.56,31600.0,66.0527,66.0672,66.0239,66.0239,31600.0
2006-12-06 11:25:00,91.52,91.57,91.4,91.54,30300.0,65.995,66.0311,65.9085,66.0095,30300.0
2006-12-06 11:30:00,91.55,91.56,91.51,91.55,30700.0,66.0167,66.0239,65.9878,66.0167,30700.0
2006-12-06 11:35:00,91.53,91.65,91.53,91.61,31400.0,66.0023,66.0888,66.0023,66.0599,31400.0
2006-12-06 11:40:00,91.6,91.62,91.52,91.52,26500.0,66.0527,66.0672,65.995,65.995,26500.0
2006-12-06 11:45:00,91.51,91.58,91.5,91.55,18800.0,65.9878,66.0383,65.9806,66.0167,18800.0
2006-12-06 11:50:00,91.55,91.7,91.53,91.67,42900.0,66.0167,66.1248,66.0023,66.1032,42900.0
2006-12-06 11:55:00,91.64,91.69,91.6,91.61,18000.0,66.0816,66.1176,66.0527,66.0599,18000.0
2006-12-06 12:00:00,91.63,91.69,91.6,91.66,24400.0,66.0744,66.1176,66.0527,66.096,24400.0
2006-12-06 12:05:00,91.66,91.67,91.51,91.52,36400.0,66.096,66.1032,65.9878,65.995,36400.0
2006-12-06 12:10:00,91.53,91.57,91.49,91.54,28500.0,66.0023,66.0311,65.9734,66.0095,28500.0
2006-12-06 12:15:00,91.56,91.64,91.5,91.53,19200.0,66.0239,66.0816,65.9806,66.0023,19200.0
2006-12-06 12:20:00,91.53,91.62,91.51,91.6,47300.0,66.0023,66.0672,65.9878,66.0527,47300.0
2006-12-06 12:25:00,91.61,91.66,91.59,91.64,38100.0,66.0599,66.096,66.0455,66.0816,38100.0
2006-12-06 12:30:00,91.64,91.65,91.5,91.52,21200.0,66.0816,66.0888,65.9806,65.995,21200.0
2006-12-06 12:35:00,91.5,91.53,91.4,91.41,30500.0,65.9806,66.0023,65.9085,65.9157,30500.0
2006-12-06 12:40:00,91.4,91.4,91.35,91.37,30300.0,65.9085,65.9085,65.8725,65.8869,30300.0
2006-12-06 12:45:00,91.37,91.37,91.3,91.36,32700.0,65.8869,65.8869,65.8364,65.8797,32700.0
2006-12-06 12:50:00,91.34,91.51,91.34,91.43,26000.0,65.8652,65.9878,65.8652,65.9301,26000.0
2006-12-06 12:55:00,91.43,91.46,91.39,91.39,16100.0,65.9301,65.9518,65.9013,65.9013,16100.0
2006-12-06 13:00:00,91.39,91.46,91.37,91.38,30300.0,65.9013,65.9518,65.8869,65.8941,30300.0
2006-12-06 13:05:00,91.36,91.36,91.3,91.3,41700.0,65.8797,65.8797,65.8364,65.8364,41700.0
2006-12-06 13:10:00,91.29,91.31,91.15,91.16,24200.0,65.8292,65.8436,65.7282,65.7354,24200.0
2006-12-06 13:15:00,91.16,91.4,91.14,91.29,52100.0,65.7354,65.9085,65.721,65.8292,52100.0
2006-12-06 13:20:00,91.31,91.5,91.26,91.47,37900.0,65.8436,65.9806,65.8076,65.959,37900.0
2006-12-06 13:25:00,91.45,91.46,91.31,91.35,19800.0,65.9446,65.9518,65.8436,65.8725,19800.0
2006-12-06 13:30:00,91.35,91.39,91.33,91.37,16400.0,65.8725,65.9013,65.858,65.8869,16400.0
2006-12-06 13:35:00,91.36,91.38,91.25,91.28,22500.0,65.8797,65.8941,65.8003,65.822,22500.0
2006-12-06 13:40:00,91.28,91.31,91.27,91.3,25500.0,65.822,65.8436,65.8148,65.8364,25500.0
2006-12-06 13:45:00,91.3,91.31,91.21,91.21,26600.0,65.8364,65.8436,65.7715,65.7715,26600.0
2006-12-06 13:50:00,91.21,91.33,91.21,91.33,28500.0,65.7715,65.858,65.7715,65.858,28500.0
2006-12-06 13:55:00,91.33,91.4,91.33,91.36,27500.0,65.858,65.9085,65.858,65.8797,27500.0
2006-12-06 14:00:00,91.36,91.39,91.33,91.35,43300.0,65.8797,65.9013,65.858,65.8725,43300.0
2006-12-06 14:05:00,91.35,91.39,91.16,91.34,70500.0,65.8725,65.9013,65.7354,65.8652,70500.0
2006-12-06 14:10:00,91.34,91.34,91.21,91.21,29800.0,65.8652,65.8652,65.7715,65.7715,29800.0
2006-12-06 14:15:00,91.22,91.29,91.2,91.29,16300.0,65.7787,65.8292,65.7643,65.8292,16300.0
2006-12-06 14:20:00,91.28,91.36,91.28,91.36,21900.0,65.822,65.8797,65.822,65.8797,21900.0
2006-12-06 14:25:00,91.36,91.36,91.24,91.25,18000.0,65.8797,65.8797,65.7931,65.8003,18000.0
2006-12-06 14:30:00,91.25,91.32,91.19,91.32,39200.0,65.8003,65.8508,65.7571,65.8508,39200.0
2006-12-06 14:35:00,91.33,91.36,91.29,91.29,28500.0,65.858,65.8797,65.8292,65.8292,28500.0
2006-12-06 14:40:00,91.28,91.3,91.22,91.28,31100.0,65.822,65.8364,65.7787,65.822,31100.0
2006-12-06 14:45:00,91.28,91.29,91.21,91.21,33400.0,65.822,65.8292,65.7715,65.7715,33400.0
2006-12-06 14:50:00,91.21,91.24,91.16,91.16,35000.0,65.7715,65.7931,65.7354,65.7354,35000.0
2006-12-06 14:55:00,91.16,91.17,91.07,91.07,33600.0,65.7354,65.7427,65.6705,65.6705,33600.0
2006-12-06 15:00:00,91.07,91.08,91.02,91.06,49500.0,65.6705,65.6778,65.6345,65.6633,49500.0
2006-12-06 15:05:00,91.06,91.14,91.06,91.1,23200.0,65.6633,65.721,65.6633,65.6922,23200.0
2006-12-06 15:10:00,91.1,91.12,91.06,91.06,35100.0,65.6922,65.7066,65.6633,65.6633,35100.0
2006-12-06 15:15:00,91.06,91.07,90.98,90.99,70800.0,65.6633,65.6705,65.6057,65.6129,70800.0
2006-12-06 15:20:00,90.99,91.09,90.96,91.04,59100.0,65.6129,65.685,65.5912,65.6489,59100.0
2006-12-06 15:25:00,91.04,91.13,91.02,91.11,55000.0,65.6489,65.7138,65.6345,65.6994,55000.0
2006-12-06 15:30:00,91.11,91.12,90.95,90.96,54200.0,65.6994,65.7066,65.584,65.5912,54200.0
2006-12-06 15:35:00,90.97,91.01,90.9,90.91,81300.0,65.5984,65.6273,65.548,65.5552,81300.0
2006-12-06 15:40:00,90.9,90.93,90.8,90.86,106700.0,65.548,65.5696,65.4759,65.5191,106700.0
2006-12-06 15:45:00,90.87,90.89,90.78,90.87,62200.0,65.5263,65.5408,65.4614,65.5263,62200.0
2006-12-06 15:50:00,90.86,90.86,90.76,90.82,103300.0,65.5191,65.5191,65.447,65.4903,103300.0
2006-12-06 15:55:00,90.83,90.9,90.8,90.9,136300.0,65.4975,65.548,65.4759,65.548,136300.0
2006-12-07 09:30:00,91.3,91.65,91.11,91.54,106500.0,65.8364,66.0888,65.6994,66.0095,106500.0
2006-12-07 09:35:00,91.5,91.5,91.16,91.32,42600.0,65.9806,65.9806,65.7354,65.8508,42600.0
2006-12-07 09:40:00,91.25,91.47,91.11,91.21,42400.0,65.8003,65.959,65.6994,65.7715,42400.0
2006-12-07 09:45:00,91.21,91.44,91.21,91.32,51800.0,65.7715,65.9374,65.7715,65.8508,51800.0
2006-12-07 09:50:00,91.31,91.5,91.26,91.41,73500.0,65.8436,65.9806,65.8076,65.9157,73500.0
2006-12-07 09:55:00,91.42,91.64,91.4,91.4,60000.0,65.9229,66.0816,65.9085,65.9085,60000.0
2006-12-07 10:00:00,91.41,91.46,91.16,91.2,61500.0,65.9157,65.9518,65.7354,65.7643,61500.0
2006-12-07 10:05:00,91.2,91.2,91.0,91.04,61200.0,65.7643,65.7643,65.6201,65.6489,61200.0
2006-12-07 10:10:00,91.03,91.05,90.54,90.56,102700.0,65.6417,65.6561,65.2884,65.3028,102700.0
2006-12-07 10:15:00,90.55,90.69,90.5,90.56,53300.0,65.2956,65.3965,65.2595,65.3028,53300.0
2006-12-07 10:20:00,90.55,90.55,90.42,90.5,44300.0,65.2956,65.2956,65.2018,65.2595,44300.0
2006-12-07 10:25:00,90.49,90.49,90.2,90.35,59500.0,65.2523,65.2523,65.0432,65.1514,59500.0
2006-12-07 10:30:00,90.37,90.72,90.32,90.62,50100.0,65.1658,65.4182,65.1297,65.3461,50100.0
2006-12-07 10:35:00,90.68,90.72,90.6,90.65,45400.0,65.3893,65.4182,65.3316,65.3677,45400.0
2006-12-07 10:40:00,90.65,90.65,90.18,90.19,42200.0,65.3677,65.3677,65.0288,65.036,42200.0
2006-12-07 10:45:00,90.19,90.29,90.15,90.25,48400.0,65.036,65.1081,65.0071,65.0792,48400.0
2006-12-07 10:50:00,90.25,90.31,90.05,90.05,51300.0,65.0792,65.1225,64.935,64.935,51300.0
2006-12-07 10:55:00,90.08,90.26,90.08,90.23,31400.0,64.9567,65.0865,64.9567,65.0648,31400.0
2006-12-07 11:00:00,90.21,90.28,90.14,90.25,23700.0,65.0504,65.1009,64.9999,65.0792,23700.0
2006-12-07 11:05:00,90.26,90.35,90.17,90.17,29900.0,65.0865,65.1514,65.0216,65.0216,29900.0
2006-12-07 11:10:00,90.17,90.28,90.15,90.28,30500.0,65.0216,65.1009,65.0071,65.1009,30500.0
2006-12-07 11:15:00,90.26,90.27,90.11,90.11,31400.0,65.0865,65.0937,64.9783,64.9783,31400.0
2006-12-07 11:20:00,90.12,90.18,90.0,90.0,48800.0,64.9855,65.0288,64.899,64.899,48800.0
2006-12-07 11:25:00,90.01,90.08,89.95,89.95,58300.0,64.9062,64.9567,64.8629,64.8629,58300.0
2006-12-07 11:30:00,89.95,90.01,89.94,89.98,46100.0,64.8629,64.9062,64.8557,64.8846,46100.0
2006-12-07 11:35:00,89.98,89.99,89.93,89.97,33300.0,64.8846,64.8918,64.8485,64.8773,33300.0
2006-12-07 11:40:00,89.95,89.97,89.93,89.93,28100.0,64.8629,64.8773,64.8485,64.8485,28100.0
2006-12-07 11:45:00,89.93,89.98,89.9,89.95,25800.0,64.8485,64.8846,64.8269,64.8629,25800.0
2006-12-07 11:50:00,89.93,90.19,89.93,90.1,54600.0,64.8485,65.036,64.8485,64.9711,54600.0
2006-12-07 11:55:00,90.11,90.22,90.09,90.2,40800.0,64.9783,65.0576,64.9639,65.0432,40800.0
2006-12-07 12:00:00,90.19,90.21,90.09,90.16,24000.0,65.036,65.0504,64.9639,65.0143,24000.0
2006-12-07 12:05:00,90.16,90.17,90.1,90.12,11500.0,65.0143,65.0216,64.9711,64.9855,11500.0
2006-12-07 12:10:00,90.13,90.25,90.12,90.22,17400.0,64.9927,65.0792,64.9855,65.0576,17400.0
2006-12-07 12:15:00,90.23,90.3,90.15,90.27,24900.0,65.0648,65.1153,65.0071,65.0937,24900.0
2006-12-07 12:20:00,90.27,90.3,90.22,90.24,16600.0,65.0937,65.1153,65.0576,65.072,16600.0
2006-12-07 12:25:00,90.24,90.3,90.23,90.26,14000.0,65.072,65.1153,65.0648,65.0865,14000.0
2006-12-07 12:30:00,90.27,90.27,90.16,90.17,16400.0,65.0937,65.0937,65.0143,65.0216,16400.0
2006-12-07 12:35:00,90.18,90.25,90.15,90.16,21900.0,65.0288,65.0792,65.0071,65.0143,21900.0
2006-12-07 12:40:00,90.15,90.17,90.09,90.17,16600.0,65.0071,65.0216,64.9639,65.0216,16600.0
2006-12-07 12:45:00,90.16,90.19,90.1,90.13,20900.0,65.0143,65.036,64.9711,64.9927,20900.0
2006-12-07 12:50:00,90.14,90.14,90.01,90.01,20600.0,64.9999,64.9999,64.9062,64.9062,20600.0
2006-12-07 12:55:00,90.03,90.14,90.01,90.1,14400.0,64.9206,64.9999,64.9062,64.9711,14400.0
2006-12-07 13:00:00,90.07,90.14,90.04,90.11,12300.0,64.9494,64.9999,64.9278,64.9783,12300.0
2006-12-07 13:05:00,90.13,90.21,90.11,90.19,30700.0,64.9927,65.0504,64.9783,65.036,30700.0
2006-12-07 13:10:00,90.18,90.23,90.15,90.16,15400.0,65.0288,65.0648,65.0071,65.0143,15400.0
2006-12-07 13:15:00,90.15,90.27,90.15,90.25,22400.0,65.0071,65.0937,65.0071,65.0792,22400.0
2006-12-07 13:20:00,90.27,90.28,90.22,90.27,11800.0,65.0937,65.1009,65.0576,65.0937,11800.0
2006-12-07 13:25:00,90.28,90.4,90.24,90.4,36200.0,65.1009,65.1874,65.072,65.1874,36200.0
2006-12-07 13:30:00,90.4,90.41,90.32,90.33,22700.0,65.1874,65.1946,65.1297,65.1369,22700.0
2006-12-07 13:35:00,90.33,90.34,90.26,90.31,18900.0,65.1369,65.1441,65.0865,65.1225,18900.0
2006-12-07 13:40:00,90.31,90.36,90.26,90.32,17100.0,65.1225,65.1586,65.0865,65.1297,17100.0
2006-12-07 13:45:00,90.32,90.41,90.28,90.41,20600.0,65.1297,65.1946,65.1009,65.1946,20600.0
2006-12-07 13:50:00,90.41,90.41,90.32,90.34,23400.0,65.1946,65.1946,65.1297,65.1441,23400.0
2006-12-07 13:55:00,90.34,90.41,90.26,90.31,20100.0,65.1441,65.1946,65.0865,65.1225,20100.0
2006-12-07 14:00:00,90.3,90.3,90.18,90.22,32100.0,65.1153,65.1153,65.0288,65.0576,32100.0
2006-12-07 14:05:00,90.2,90.25,90.1,90.12,23900.0,65.0432,65.0792,64.9711,64.9855,23900.0
2006-12-07 14:10:00,90.12,90.29,90.04,90.19,41100.0,64.9855,65.1081,64.9278,65.036,41100.0
2006-12-07 14:15:00,90.2,90.2,90.0,90.02,51800.0,65.0432,65.0432,64.899,64.9134,51800.0
2006-12-07 14:20:00,90.02,90.04,89.91,89.96,31900.0,64.9134,64.9278,64.8341,64.8701,31900.0
2006-12-07 14:25:00,89.97,90.05,89.85,89.95,42700.0,64.8773,64.935,64.7908,64.8629,42700.0
2006-12-07 14:30:00,89.95,89.95,89.9,89.94,24600.0,64.8629,64.8629,64.8269,64.8557,24600.0
2006-12-07 14:35:00,89.94,90.01,89.93,89.95,18500.0,64.8557,64.9062,64.8485,64.8629,18500.0
2006-12-07 14:40:00,89.94,89.95,89.85,89.9,30700.0,64.8557,64.8629,64.7908,64.8269,30700.0
2006-12-07 14:45:00,89.9,90.02,89.88,89.93,45200.0,64.8269,64.9134,64.8124,64.8485,45200.0
2006-12-07 14:50:00,89.91,89.93,89.87,89.89,32900.0,64.8341,64.8485,64.8052,64.8197,32900.0
2006-12-07 14:55:00,89.88,89.92,89.88,89.91,21100.0,64.8124,64.8413,64.8124,64.8341,21100.0
2006-12-07 15:00:00,89.9,89.92,89.87,89.88,36500.0,64.8269,64.8413,64.8052,64.8124,36500.0
2006-12-07 15:05:00,89.88,89.91,89.87,89.87,35000.0,64.8124,64.8341,64.8052,64.8052,35000.0
2006-12-07 15:10:00,89.88,89.88,89.75,89.76,37400.0,64.8124,64.8124,64.7187,64.7259,37400.0
2006-12-07 15:15:00,89.76,89.85,89.75,89.81,70700.0,64.7259,64.7908,64.7187,64.762,70700.0
2006-12-07 15:20:00,89.8,89.85,89.75,89.84,28200.0,64.7548,64.7908,64.7187,64.7836,28200.0
2006-12-07 15:25:00,89.83,89.89,89.78,89.84,37000.0,64.7764,64.8197,64.7403,64.7836,37000.0
2006-12-07 15:30:00,89.83,89.86,89.79,89.85,15600.0,64.7764,64.798,64.7475,64.7908,15600.0
2006-12-07 15:35:00,89.85,89.96,89.85,89.87,35400.0,64.7908,64.8701,64.7908,64.8052,35400.0
2006-12-07 15:40:00,89.88,90.02,89.86,90.01,36100.0,64.8124,64.9134,64.798,64.9062,36100.0
2006-12-07 15:45:00,90.01,90.01,89.91,89.91,40100.0,64.9062,64.9062,64.8341,64.8341,40100.0
2006-12-07 15:50:00,89.9,89.93,89.85,89.92,63400.0,64.8269,64.8485,64.7908,64.8413,63400.0
2006-12-07 15:55:00,89.9,90.03,89.88,89.97,56700.0,64.8269,64.9206,64.8124,64.8773,56700.0
2006-12-08 09:30:00,90.07,90.19,89.74,90.03,82500.0,64.9494,65.036,64.7115,64.9206,82500.0
2006-12-08 09:35:00,90.03,90.5,90.03,90.4,66200.0,64.9206,65.2595,64.9206,65.1874,66200.0
2006-12-08 09:40:00,90.42,90.48,90.15,90.33,84800.0,65.2018,65.2451,65.0071,65.1369,84800.0
2006-12-08 09:45:00,90.35,90.56,90.28,90.56,52800.0,65.1514,65.3028,65.1009,65.3028,52800.0
2006-12-08 09:50:00,90.56,90.59,90.3,90.59,59500.0,65.3028,65.3244,65.1153,65.3244,59500.0
2006-12-08 09:55:00,90.59,90.72,90.3,90.31,53300.0,65.3244,65.4182,65.1153,65.1225,53300.0
2006-12-08 10:00:00,90.26,90.26,89.73,89.83,131000.0,65.0865,65.0865,64.7043,64.7764,131000.0
2006-12-08 10:05:00,89.83,89.83,89.53,89.75,79200.0,64.7764,64.7764,64.5601,64.7187,79200.0
2006-12-08 10:10:00,89.75,89.94,89.58,89.88,91400.0,64.7187,64.8557,64.5961,64.8124,91400.0
2006-12-08 10:15:00,89.87,89.87,89.64,89.78,58100.0,64.8052,64.8052,64.6394,64.7403,58100.0
2006-12-08 10:20:00,89.78,89.86,89.71,89.72,35700.0,64.7403,64.798,64.6899,64.6971,35700.0
2006-12-08 10:25:00,89.72,89.91,89.72,89.86,31400.0,64.6971,64.8341,64.6971,64.798,31400.0
2006-12-08 10:30:00,89.86,89.91,89.82,89.85,28900.0,64.798,64.8341,64.7692,64.7908,28900.0
2006-12-08 10:35:00,89.85,89.94,89.72,89.92,43300.0,64.7908,64.8557,64.6971,64.8413,43300.0
2006-12-08 10:40:00,89.93,89.97,89.89,89.9,33700.0,64.8485,64.8773,64.8197,64.8269,33700.0
2006-12-08 10:45:00,89.91,90.0,89.73,90.0,44200.0,64.8341,64.899,64.7043,64.899,44200.0
2006-12-08 10:50:00,90.0,90.13,90.0,90.01,42100.0,64.899,64.9927,64.899,64.9062,42100.0
2006-12-08 10:55:00,90.0,90.11,89.94,89.94,57000.0,64.899,64.9783,64.8557,64.8557,57000.0
2006-12-08 11:00:00,89.94,90.12,89.94,90.02,49500.0,64.8557,64.9855,64.8557,64.9134,49500.0
2006-12-08 11:05:00,90.04,90.12,89.95,89.99,33100.0,64.9278,64.9855,64.8629,64.8918,33100.0
2006-12-08 11:10:00,89.98,90.05,89.96,90.04,18200.0,64.8846,64.935,64.8701,64.9278,18200.0
2006-12-08 11:15:00,90.12,90.18,89.99,90.12,45700.0,64.9855,65.0288,64.8918,64.9855,45700.0
2006-12-08 11:20:00,90.12,90.17,89.94,89.96,24100.0,64.9855,65.0216,64.8557,64.8701,24100.0
2006-12-08 11:25:00,89.96,90.08,89.96,90.05,28000.0,64.8701,64.9567,64.8701,64.935,28000.0
2006-12-08 11:30:00,90.08,90.22,90.04,90.13,49400.0,64.9567,65.0576,64.9278,64.9927,49400.0
2006-12-08 11:35:00,90.13,90.21,90.1,90.19,34800.0,64.9927,65.0504,64.9711,65.036,34800.0
2006-12-08 11:40:00,90.19,90.33,90.16,90.32,38000.0,65.036,65.1369,65.0143,65.1297,38000.0
2006-12-08 11:45:00,90.33,90.38,90.27,90.34,15900.0,65.1369,65.173,65.0937,65.1441,15900.0
2006-12-08 11:50:00,90.34,90.46,90.32,90.43,33100.0,65.1441,65.2307,65.1297,65.209,33100.0
2006-12-08 11:55:00,90.43,90.44,90.39,90.39,23600.0,65.209,65.2163,65.1802,65.1802,23600.0
2006-12-08 12:00:00,90.4,90.52,90.4,90.44,23900.0,65.1874,65.2739,65.1874,65.2163,23900.0
2006-12-08 12:05:00,90.44,90.51,90.36,90.39,26700.0,65.2163,65.2667,65.1586,65.1802,26700.0
2006-12-08 12:10:00,90.39,90.42,90.33,90.33,20400.0,65.1802,65.2018,65.1369,65.1369,20400.0
2006-12-08 12:15:00,90.3,90.32,90.16,90.22,21600.0,65.1153,65.1297,65.0143,65.0576,21600.0
2006-12-08 12:20:00,90.26,90.29,90.24,90.26,7600.0,65.0865,65.1081,65.072,65.0865,7600.0
2006-12-08 12:25:00,90.24,90.28,90.18,90.2,15400.0,65.072,65.1009,65.0288,65.0432,15400.0
2006-12-08 12:30:00,90.2,90.2,90.02,90.07,24500.0,65.0432,65.0432,64.9134,64.9494,24500.0
2006-12-08 12:35:00,90.07,90.08,89.94,90.04,26300.0,64.9494,64.9567,64.8557,64.9278,26300.0
2006-12-08 12:40:00,90.04,90.07,89.95,90.05,15400.0,64.9278,64.9494,64.8629,64.935,15400.0
2006-12-08 12:45:00,90.05,90.07,89.93,90.0,36400.0,64.935,64.9494,64.8485,64.899,36400.0
2006-12-08 12:50:00,90.02,90.12,89.99,90.06,23400.0,64.9134,64.9855,64.8918,64.9422,23400.0
2006-12-08 12:55:00,90.06,90.15,90.04,90.1,8800.0,64.9422,65.0071,64.9278,64.9711,8800.0
2006-12-08 13:00:00,90.11,90.11,90.0,90.06,18100.0,64.9783,64.9783,64.899,64.9422,18100.0
2006-12-08 13:05:00,90.08,90.1,90.05,90.09,8200.0,64.9567,64.9711,64.935,64.9639,8200.0
2006-12-08 13:10:00,90.09,90.17,90.09,90.14,17100.0,64.9639,65.0216,64.9639,64.9999,17100.0
2006-12-08 13:15:00,90.14,90.16,90.09,90.09,10400.0,64.9999,65.0143,64.9639,64.9639,10400.0
2006-12-08 13:20:00,90.09,90.09,90.0,90.07,21300.0,64.9639,64.9639,64.899,64.9494,21300.0
2006-12-08 13:25:00,90.07,90.09,90.01,90.05,17100.0,64.9494,64.9639,64.9062,64.935,17100.0
2006-12-08 13:30:00,90.07,90.11,90.04,90.07,15400.0,64.9494,64.9783,64.9278,64.9494,15400.0
2006-12-08 13:35:00,90.07,90.11,90.0,90.08,18600.0,64.9494,64.9783,64.899,64.9567,18600.0
2006-12-08 13:40:00,90.09,90.11,90.03,90.07,11000.0,64.9639,64.9783,64.9206,64.9494,11000.0
2006-12-08 13:45:00,90.07,90.1,90.03,90.1,14600.0,64.9494,64.9711,64.9206,64.9711,14600.0
2006-12-08 13:50:00,90.09,90.11,90.06,90.07,21600.0,64.9639,64.9783,64.9422,64.9494,21600.0
2006-12-08 13:55:00,90.08,90.09,90.06,90.07,7200.0,64.9567,64.9639,64.9422,64.9494,7200.0
2006-12-08 14:00:00,90.07,90.08,90.05,90.07,13700.0,64.9494,64.9567,64.935,64.9494,13700.0
2006-12-08 14:05:00,90.08,90.12,90.07,90.1,18400.0,64.9567,64.9855,64.9494,64.9711,18400.0
2006-12-08 14:10:00,90.1,90.14,90.08,90.12,24000.0,64.9711,64.9999,64.9567,64.9855,24000.0
2006-12-08 14:15:00,90.12,90.14,90.01,90.01,36000.0,64.9855,64.9999,64.9062,64.9062,36000.0
2006-12-08 14:20:00,90.03,90.14,90.02,90.12,16800.0,64.9206,64.9999,64.9134,64.9855,16800.0
2006-12-08 14:25:00,90.13,90.13,90.01,90.06,28800.0,64.9927,64.9927,64.9062,64.9422,28800.0
2006-12-08 14:30:00,90.06,90.15,90.05,90.08,31200.0,64.9422,65.0071,64.935,64.9567,31200.0
2006-12-08 14:35:00,90.08,90.11,90.06,90.09,8900.0,64.9567,64.9783,64.9422,64.9639,8900.0
2006-12-08 14:40:00,90.09,90.18,90.09,90.18,16300.0,64.9639,65.0288,64.9639,65.0288,16300.0
2006-12-08 14:45:00,90.16,90.19,90.1,90.1,31200.0,65.0143,65.036,64.9711,64.9711,31200.0
2006-12-08 14:50:00,90.1,90.22,90.02,90.17,29700.0,64.9711,65.0576,64.9134,65.0216,29700.0
2006-12-08 14:55:00,90.16,90.17,90.02,90.05,41600.0,65.0143,65.0216,64.9134,64.935,41600.0
2006-12-08 15:00:00,90.04,90.11,90.0,90.09,20700.0,64.9278,64.9783,64.899,64.9639,20700.0
2006-12-08 15:05:00,90.08,90.21,90.05,90.19,29000.0,64.9567,65.0504,64.935,65.036,29000.0
2006-12-08 15:10:00,90.17,90.17,90.02,90.02,22600.0,65.0216,65.0216,64.9134,64.9134,22600.0
2006-12-08 15:15:00,90.02,90.07,90.0,90.01,17900.0,64.9134,64.9494,64.899,64.9062,17900.0
2006-12-08 15:20:00,90.0,90.06,90.0,90.03,24600.0,64.899,64.9422,64.899,64.9206,24600.0
2006-12-08 15:25:00,90.04,90.11,90.01,90.07,8800.0,64.9278,64.9783,64.9062,64.9494,8800.0
2006-12-08 15:30:00,90.06,90.08,90.02,90.08,24400.0,64.9422,64.9567,64.9134,64.9567,24400.0
2006-12-08 15:35:00,90.08,90.1,90.04,90.07,16700.0,64.9567,64.9711,64.9278,64.9494,16700.0
2006-12-08 15:40:00,90.07,90.09,90.04,90.05,44500.0,64.9494,64.9639,64.9278,64.935,44500.0
2006-12-08 15:45:00,90.05,90.07,90.0,90.03,49900.0,64.935,64.9494,64.899,64.9206,49900.0
2006-12-08 15:50:00,90.03,90.11,90.01,90.07,38000.0,64.9206,64.9783,64.9062,64.9494,38000.0
2006-12-08 15:55:00,90.06,90.13,90.01,90.01,48400.0,64.9422,64.9927,64.9062,64.9062,48400.0
2006-12-11 09:30:00,89.77,90.2,89.76,90.17,104100.0,64.7331,65.0432,64.7259,65.0216,104100.0
2006-12-11 09:35:00,90.17,90.19,89.74,89.8,49000.0,65.0216,65.036,64.7115,64.7548,49000.0
2006-12-11 09:40:00,89.75,89.93,89.61,89.84,51100.0,64.7187,64.8485,64.6177,64.7836,51100.0
2006-12-11 09:45:00,89.8,89.97,89.8,89.82,37700.0,64.7548,64.8773,64.7548,64.7692,37700.0
2006-12-11 09:50:00,89.81,89.99,89.81,89.9,45600.0,64.762,64.8918,64.762,64.8269,45600.0
2006-12-11 09:55:00,89.88,89.92,89.85,89.9,16700.0,64.8124,64.8413,64.7908,64.8269,16700.0
2006-12-11 10:00:00,89.9,89.99,89.76,89.96,55500.0,64.8269,64.8918,64.7259,64.8701,55500.0
2006-12-11 10:05:00,89.96,90.06,89.92,89.94,32300.0,64.8701,64.9422,64.8413,64.8557,32300.0
2006-12-11 10:10:00,89.97,90.15,89.96,90.15,29300.0,64.8773,65.0071,64.8701,65.0071,29300.0
2006-12-11 10:15:00,90.13,90.19,90.0,90.04,50100.0,64.9927,65.036,64.899,64.9278,50100.0
2006-12-11 10:20:00,90.07,90.07,89.94,89.98,20800.0,64.9494,64.9494,64.8557,64.8846,20800.0
2006-12-11 10:25:00,89.98,89.98,89.9,89.97,30400.0,64.8846,64.8846,64.8269,64.8773,30400.0
2006-12-11 10:30:00,89.94,89.96,89.85,89.86,20400.0,64.8557,64.8701,64.7908,64.798,20400.0
2006-12-11 10:35:00,89.85,89.88,89.8,89.81,11500.0,64.7908,64.8124,64.7548,64.762,11500.0
2006-12-11 10:40:00,89.8,89.8,89.69,89.74,20100.0,64.7548,64.7548,64.6754,64.7115,20100.0
2006-12-11 10:45:00,89.75,89.85,89.72,89.81,33200.0,64.7187,64.7908,64.6971,64.762,33200.0
2006-12-11 10:50:00,89.81,89.82,89.59,89.61,57300.0,64.762,64.7692,64.6033,64.6177,57300.0
2006-12-11 10:55:00,89.64,89.71,89.58,89.71,53100.0,64.6394,64.6899,64.5961,64.6899,53100.0
2006-12-11 11:00:00,89.72,89.82,89.7,89.7,31700.0,64.6971,64.7692,64.6826,64.6826,31700.0
2006-12-11 11:05:00,89.7,89.81,89.67,89.68,22600.0,64.6826,64.762,64.661,64.6682,22600.0
2006-12-11 11:10:00,89.67,89.68,89.65,89.68,13500.0,64.661,64.6682,64.6466,64.6682,13500.0
2006-12-11 11:15:00,89.69,89.69,89.64,89.64,15200.0,64.6754,64.6754,64.6394,64.6394,15200.0
2006-12-11 11:20:00,89.64,89.7,89.63,89.69,25500.0,64.6394,64.6826,64.6322,64.6754,25500.0
2006-12-11 11:25:00,89.68,89.68,89.59,89.59,10100.0,64.6682,64.6682,64.6033,64.6033,10100.0
2006-12-11 11:30:00,89.6,89.72,89.6,89.72,21400.0,64.6105,64.6971,64.6105,64.6971,21400.0
2006-12-11 11:35:00,89.72,89.83,89.7,89.72,40600.0,64.6971,64.7764,64.6826,64.6971,40600.0
2006-12-11 11:40:00,89.73,89.84,89.71,89.82,29600.0,64.7043,64.7836,64.6899,64.7692,29600.0
2006-12-11 11:45:00,89.83,89.83,89.77,89.8,15100.0,64.7764,64.7764,64.7331,64.7548,15100.0
2006-12-11 11:50:00,89.8,89.84,89.8,89.82,51000.0,64.7548,64.7836,64.7548,64.7692,51000.0
2006-12-11 11:55:00,89.82,89.85,89.8,89.81,24900.0,64.7692,64.7908,64.7548,64.762,24900.0
2006-12-11 12:00:00,89.79,89.83,89.73,89.77,29600.0,64.7475,64.7764,64.7043,64.7331,29600.0
2006-12-11 12:05:00,89.76,89.8,89.69,89.71,15600.0,64.7259,64.7548,64.6754,64.6899,15600.0
2006-12-11 12:10:00,89.72,89.81,89.72,89.77,26400.0,64.6971,64.762,64.6971,64.7331,26400.0
2006-12-11 12:15:00,89.77,89.77,89.64,89.64,23600.0,64.7331,64.7331,64.6394,64.6394,23600.0
2006-12-11 12:20:00,89.64,89.8,89.64,89.8,38200.0,64.6394,64.7548,64.6394,64.7548,38200.0
2006-12-11 12:25:00,89.81,89.82,89.7,89.73,12500.0,64.762,64.7692,64.6826,64.7043,12500.0
2006-12-11 12:30:00,89.72,89.72,89.64,89.64,10300.0,64.6971,64.6971,64.6394,64.6394,10300.0
2006-12-11 12:35:00,89.65,89.74,89.65,89.74,13700.0,64.6466,64.7115,64.6466,64.7115,13700.0
2006-12-11 12:40:00,89.75,89.75,89.66,89.66,30300.0,64.7187,64.7187,64.6538,64.6538,30300.0
2006-12-11 12:45:00,89.66,89.7,89.65,89.7,9100.0,64.6538,64.6826,64.6466,64.6826,9100.0
2006-12-11 12:50:00,89.68,89.68,89.6,89.61,14000.0,64.6682,64.6682,64.6105,64.6177,14000.0
2006-12-11 12:55:00,89.61,89.69,89.56,89.65,15500.0,64.6177,64.6754,64.5817,64.6466,15500.0
2006-12-11 13:00:00,89.66,89.67,89.59,89.62,3700.0,64.6538,64.661,64.6033,64.625,3700.0
2006-12-11 13:05:00,89.6,89.68,89.56,89.65,13700.0,64.6105,64.6682,64.5817,64.6466,13700.0
2006-12-11 13:10:00,89.69,89.76,89.68,89.75,19300.0,64.6754,64.7259,64.6682,64.7187,19300.0
2006-12-11 13:15:00,89.73,89.8,89.71,89.75,15900.0,64.7043,64.7548,64.6899,64.7187,15900.0
2006-12-11 13:20:00,89.75,89.75,89.68,89.71,17400.0,64.7187,64.7187,64.6682,64.6899,17400.0
2006-12-11 13:25:00,89.71,89.71,89.6,89.6,13900.0,64.6899,64.6899,64.6105,64.6105,13900.0
2006-12-11 13:30:00,89.61,89.61,89.52,89.6,29600.0,64.6177,64.6177,64.5528,64.6105,29600.0
2006-12-11 13:35:00,89.59,89.6,89.52,89.53,13700.0,64.6033,64.6105,64.5528,64.5601,13700.0
2006-12-11 13:40:00,89.53,89.59,89.52,89.53,21800.0,64.5601,64.6033,64.5528,64.5601,21800.0
2006-12-11 13:45:00,89.53,89.58,89.53,89.57,9600.0,64.5601,64.5961,64.5601,64.5889,9600.0
2006-12-11 13:50:00,89.56,89.59,89.55,89.55,8100.0,64.5817,64.6033,64.5745,64.5745,8100.0
2006-12-11 13:55:00,89.55,89.58,89.54,89.56,12900.0,64.5745,64.5961,64.5673,64.5817,12900.0
2006-12-11 14:00:00,89.58,89.63,89.56,89.63,22400.0,64.5961,64.6322,64.5817,64.6322,22400.0
2006-12-11 14:05:00,89.63,89.69,89.62,89.62,18400.0,64.6322,64.6754,64.625,64.625,18400.0
2006-12-11 14:10:00,89.62,89.69,89.61,89.64,26800.0,64.625,64.6754,64.6177,64.6394,26800.0
2006-12-11 14:15:00,89.65,89.75,89.64,89.75,32300.0,64.6466,64.7187,64.6394,64.7187,32300.0
2006-12-11 14:20:00,89.75,89.75,89.72,89.73,17500.0,64.7187,64.7187,64.6971,64.7043,17500.0
2006-12-11 14:25:00,89.72,89.75,89.7,89.75,13500.0,64.6971,64.7187,64.6826,64.7187,13500.0
2006-12-11 14:30:00,89.75,89.75,89.73,89.75,14200.0,64.7187,64.7187,64.7043,64.7187,14200.0
2006-12-11 14:35:00,89.75,89.75,89.73,89.75,21900.0,64.7187,64.7187,64.7043,64.7187,21900.0
2006-12-11 14:40:00,89.75,89.75,89.71,89.71,34200.0,64.7187,64.7187,64.6899,64.6899,34200.0
2006-12-11 14:45:00,89.72,89.72,89.65,89.66,17700.0,64.6971,64.6971,64.6466,64.6538,17700.0
2006-12-11 14:50:00,89.66,89.66,89.61,89.62,23100.0,64.6538,64.6538,64.6177,64.625,23100.0
2006-12-11 14:55:00,89.62,89.62,89.58,89.58,22900.0,64.625,64.625,64.5961,64.5961,22900.0
2006-12-11 15:00:00,89.58,89.63,89.56,89.63,22400.0,64.5961,64.6322,64.5817,64.6322,22400.0
2006-12-11 15:05:00,89.64,89.72,89.64,89.72,17600.0,64.6394,64.6971,64.6394,64.6971,17600.0
2006-12-11 15:10:00,89.71,89.75,89.66,89.75,47900.0,64.6899,64.7187,64.6538,64.7187,47900.0
2006-12-11 15:15:00,89.75,89.77,89.66,89.67,30500.0,64.7187,64.7331,64.6538,64.661,30500.0
2006-12-11 15:20:00,89.66,89.73,89.66,89.73,18400.0,64.6538,64.7043,64.6538,64.7043,18400.0
2006-12-11 15:25:00,89.74,89.74,89.66,89.69,20400.0,64.7115,64.7115,64.6538,64.6754,20400.0
2006-12-11 15:30:00,89.71,89.85,89.6,89.67,129500.0,64.6899,64.7908,64.6105,64.661,129500.0
2006-12-11 15:35:00,89.67,89.75,89.67,89.73,59100.0,64.661,64.7187,64.661,64.7043,59100.0
2006-12-11 15:40:00,89.74,89.75,89.7,89.71,47200.0,64.7115,64.7187,64.6826,64.6899,47200.0
2006-12-11 15:45:00,89.69,89.75,89.68,89.75,65200.0,64.6754,64.7187,64.6682,64.7187,65200.0
2006-12-11 15:50:00,89.74,89.79,89.66,89.76,102000.0,64.7115,64.7475,64.6538,64.7259,102000.0
2006-12-11 15:55:00,89.76,89.8,89.76,89.79,49000.0,64.7259,64.7548,64.7259,64.7475,49000.0
2006-12-12 09:30:00,90.03,90.12,89.9,90.12,111300.0,64.9206,64.9855,64.8269,64.9855,111300.0
2006-12-12 09:35:00,90.1,90.6,90.09,90.5,95000.0,64.9711,65.3316,64.9639,65.2595,95000.0
2006-12-12 09:40:00,90.5,90.68,90.2,90.35,70200.0,65.2595,65.3893,65.0432,65.1514,70200.0
2006-12-12 09:45:00,90.38,90.51,90.37,90.45,61500.0,65.173,65.2667,65.1658,65.2235,61500.0
2006-12-12 09:50:00,90.42,90.46,90.18,90.3,72000.0,65.2018,65.2307,65.0288,65.1153,72000.0
2006-12-12 09:55:00,90.25,90.55,90.17,90.46,46600.0,65.0792,65.2956,65.0216,65.2307,46600.0
2006-12-12 10:00:00,90.46,90.5,90.38,90.4,26400.0,65.2307,65.2595,65.173,65.1874,26400.0
2006-12-12 10:05:00,90.4,90.53,90.4,90.45,33400.0,65.1874,65.2812,65.1874,65.2235,33400.0
2006-12-12 10:10:00,90.46,90.5,90.44,90.47,24100.0,65.2307,65.2595,65.2163,65.2379,24100.0
2006-12-12 10:15:00,90.47,90.65,90.47,90.6,59900.0,65.2379,65.3677,65.2379,65.3316,59900.0
2006-12-12 10:20:00,90.6,90.75,90.4,90.41,54900.0,65.3316,65.4398,65.1874,65.1946,54900.0
2006-12-12 10:25:00,90.43,90.64,90.41,90.56,35400.0,65.209,65.3605,65.1946,65.3028,35400.0
2006-12-12 10:30:00,90.56,90.61,90.48,90.6,33100.0,65.3028,65.3388,65.2451,65.3316,33100.0
2006-12-12 10:35:00,90.59,90.7,90.55,90.58,35100.0,65.3244,65.4037,65.2956,65.3172,35100.0
2006-12-12 10:40:00,90.56,90.58,90.45,90.46,31200.0,65.3028,65.3172,65.2235,65.2307,31200.0
2006-12-12 10:45:00,90.46,90.49,90.3,90.38,27100.0,65.2307,65.2523,65.1153,65.173,27100.0
2006-12-12 10:50:00,90.37,90.39,90.3,90.36,27700.0,65.1658,65.1802,65.1153,65.1586,27700.0
2006-12-12 10:55:00,90.36,90.5,90.31,90.36,36300.0,65.1586,65.2595,65.1225,65.1586,36300.0
2006-12-12 11:00:00,90.35,90.43,90.12,90.2,59800.0,65.1514,65.209,64.9855,65.0432,59800.0
2006-12-12 11:05:00,90.21,90.4,90.2,90.32,39900.0,65.0504,65.1874,65.0432,65.1297,39900.0
2006-12-12 11:10:00,90.29,90.35,90.15,90.18,39800.0,65.1081,65.1514,65.0071,65.0288,39800.0
2006-12-12 11:15:00,90.17,90.3,90.15,90.3,21200.0,65.0216,65.1153,65.0071,65.1153,21200.0
2006-12-12 11:20:00,90.3,90.3,90.21,90.25,11000.0,65.1153,65.1153,65.0504,65.0792,11000.0
2006-12-12 11:25:00,90.25,90.3,90.13,90.16,25000.0,65.0792,65.1153,64.9927,65.0143,25000.0
2006-12-12 11:30:00,90.16,90.22,90.1,90.15,20500.0,65.0143,65.0576,64.9711,65.0071,20500.0
2006-12-12 11:35:00,90.17,90.28,90.11,90.27,23100.0,65.0216,65.1009,64.9783,65.0937,23100.0
2006-12-12 11:40:00,90.28,90.3,90.18,90.26,26700.0,65.1009,65.1153,65.0288,65.0865,26700.0
2006-12-12 11:45:00,90.26,90.38,90.16,90.16,37400.0,65.0865,65.173,65.0143,65.0143,37400.0
2006-12-12 11:50:00,90.14,90.23,90.11,90.16,30400.0,64.9999,65.0648,64.9783,65.0143,30400.0
2006-12-12 11:55:00,90.17,90.55,90.05,90.55,119200.0,65.0216,65.2956,64.935,65.2956,119200.0
2006-12-12 12:00:00,90.55,90.56,90.27,90.27,39200.0,65.2956,65.3028,65.0937,65.0937,39200.0
2006-12-12 12:05:00,90.29,90.3,90.11,90.13,28700.0,65.1081,65.1153,64.9783,64.9927,28700.0
2006-12-12 12:10:00,90.11,90.11,89.9,90.03,41800.0,64.9783,64.9783,64.8269,64.9206,41800.0
2006-12-12 12:15:00,90.03,90.1,89.95,89.97,27200.0,64.9206,64.9711,64.8629,64.8773,27200.0
2006-12-12 12:20:00,89.98,90.01,89.75,89.89,49200.0,64.8846,64.9062,64.7187,64.8197,49200.0
2006-12-12 12:25:00,89.89,89.97,89.75,89.77,34800.0,64.8197,64.8773,64.7187,64.7331,34800.0
2006-12-12 12:30:00,89.77,90.0,89.75,89.88,33200.0,64.7331,64.899,64.7187,64.8124,33200.0
2006-12-12 12:35:00,89.88,89.96,89.82,89.82,20400.0,64.8124,64.8701,64.7692,64.7692,20400.0
2006-12-12 12:40:00,89.82,89.9,89.75,89.75,32300.0,64.7692,64.8269,64.7187,64.7187,32300.0
2006-12-12 12:45:00,89.78,90.01,89.78,89.87,24300.0,64.7403,64.9062,64.7403,64.8052,24300.0
2006-12-12 12:50:00,89.86,89.99,89.86,89.9,18900.0,64.798,64.8918,64.798,64.8269,18900.0
2006-12-12 12:55:00,89.93,89.98,89.83,89.91,19100.0,64.8485,64.8846,64.7764,64.8341,19100.0
2006-12-12 13:00:00,89.93,90.14,89.93,90.0,55200.0,64.8485,64.9999,64.8485,64.899,55200.0
2006-12-12 13:05:00,90.0,90.05,89.89,89.91,21600.0,64.899,64.935,64.8197,64.8341,21600.0
2006-12-12 13:10:00,89.93,89.99,89.87,89.92,18100.0,64.8485,64.8918,64.8052,64.8413,18100.0
2006-12-12 13:15:00,89.91,89.95,89.86,89.86,19300.0,64.8341,64.8629,64.798,64.798,19300.0
2006-12-12 13:20:00,89.87,89.88,89.85,89.85,9000.0,64.8052,64.8124,64.7908,64.7908,9000.0
2006-12-12 13:25:00,89.85,89.95,89.84,89.95,21400.0,64.7908,64.8629,64.7836,64.8629,21400.0
2006-12-12 13:30:00,89.93,90.2,89.93,90.11,48200.0,64.8485,65.0432,64.8485,64.9783,48200.0
2006-12-12 13:35:00,90.13,90.14,90.01,90.01,15300.0,64.9927,64.9999,64.9062,64.9062,15300.0
2006-12-12 13:40:00,90.01,90.08,90.01,90.04,11100.0,64.9062,64.9567,64.9062,64.9278,11100.0
2006-12-12 13:45:00,90.06,90.06,90.0,90.04,19700.0,64.9422,64.9422,64.899,64.9278,19700.0
2006-12-12 13:50:00,90.0,90.02,89.95,89.99,24100.0,64.899,64.9134,64.8629,64.8918,24100.0
2006-12-12 13:55:00,90.0,90.07,90.0,90.04,21000.0,64.899,64.9494,64.899,64.9278,21000.0
2006-12-12 14:00:00,90.07,90.25,90.03,90.13,42600.0,64.9494,65.0792,64.9206,64.9927,42600.0
2006-12-12 14:05:00,90.18,90.18,90.01,90.07,31100.0,65.0288,65.0288,64.9062,64.9494,31100.0
2006-12-12 14:10:00,90.05,90.33,89.9,90.31,44400.0,64.935,65.1369,64.8269,65.1225,44400.0
2006-12-12 14:15:00,90.25,90.48,90.0,90.24,70800.0,65.0792,65.2451,64.899,65.072,70800.0
2006-12-12 14:20:00,90.27,90.48,90.2,90.32,51900.0,65.0937,65.2451,65.0432,65.1297,51900.0
2006-12-12 14:25:00,90.32,90.48,90.26,90.33,38900.0,65.1297,65.2451,65.0865,65.1369,38900.0
2006-12-12 14:30:00,90.35,90.47,90.3,90.31,37400.0,65.1514,65.2379,65.1153,65.1225,37400.0
2006-12-12 14:35:00,90.3,90.3,89.93,90.04,85600.0,65.1153,65.1153,64.8485,64.9278,85600.0
2006-12-12 14:40:00,90.09,90.12,90.01,90.08,35100.0,64.9639,64.9855,64.9062,64.9567,35100.0
2006-12-12 14:45:00,90.04,90.1,89.94,89.99,29000.0,64.9278,64.9711,64.8557,64.8918,29000.0
2006-12-12 14:50:00,90.01,90.3,90.0,90.17,37600.0,64.9062,65.1153,64.899,65.0216,37600.0
2006-12-12 14:55:00,90.16,90.5,90.13,90.37,46700.0,65.0143,65.2595,64.9927,65.1658,46700.0
2006-12-12 15:00:00,90.38,90.5,90.17,90.49,45300.0,65.173,65.2595,65.0216,65.2523,45300.0
2006-12-12 15:05:00,90.49,90.56,90.33,90.39,49700.0,65.2523,65.3028,65.1369,65.1802,49700.0
2006-12-12 15:10:00,90.39,90.49,90.26,90.3,63700.0,65.1802,65.2523,65.0865,65.1153,63700.0
2006-12-12 15:15:00,90.3,90.37,90.13,90.18,81700.0,65.1153,65.1658,64.9927,65.0288,81700.0
2006-12-12 15:20:00,90.17,90.29,90.13,90.25,68800.0,65.0216,65.1081,64.9927,65.0792,68800.0
2006-12-12 15:25:00,90.26,90.38,90.12,90.22,64600.0,65.0865,65.173,64.9855,65.0576,64600.0
2006-12-12 15:30:00,90.22,90.39,90.05,90.17,56900.0,65.0576,65.1802,64.935,65.0216,56900.0
2006-12-12 15:35:00,90.18,90.39,90.15,90.25,77700.0,65.0288,65.1802,65.0071,65.0792,77700.0
2006-12-12 15:40:00,90.24,90.25,90.05,90.13,52800.0,65.072,65.0792,64.935,64.9927,52800.0
2006-12-12 15:45:00,90.13,90.25,89.94,90.25,47400.0,64.9927,65.0792,64.8557,65.0792,47400.0
2006-12-12 15:50:00,90.25,90.25,90.0,90.24,43100.0,65.0792,65.0792,64.899,65.072,43100.0
2006-12-12 15:55:00,90.22,90.28,90.09,90.22,69800.0,65.0576,65.1009,64.9639,65.0576,69800.0
2006-12-13 09:30:00,90.82,90.99,90.66,90.8,221100.0,65.4903,65.6129,65.3749,65.4759,221100.0
2006-12-13 09:35:00,90.77,90.8,90.44,90.47,100000.0,65.4542,65.4759,65.2163,65.2379,100000.0
2006-12-13 09:40:00,90.47,90.59,90.32,90.45,357300.0,65.2379,65.3244,65.1297,65.2235,357300.0
2006-12-13 09:45:00,90.45,90.46,90.25,90.26,69700.0,65.2235,65.2307,65.0792,65.0865,69700.0
2006-12-13 09:50:00,90.3,90.3,89.87,90.11,80700.0,65.1153,65.1153,64.8052,64.9783,80700.0
2006-12-13 09:55:00,90.1,90.3,89.89,90.1,50500.0,64.9711,65.1153,64.8197,64.9711,50500.0
2006-12-13 10:00:00,90.12,90.2,90.0,90.05,45000.0,64.9855,65.0432,64.899,64.935,45000.0
2006-12-13 10:05:00,90.02,90.1,89.86,89.86,46800.0,64.9134,64.9711,64.798,64.798,46800.0
2006-12-13 10:10:00,89.83,90.0,89.75,89.92,103500.0,64.7764,64.899,64.7187,64.8413,103500.0
2006-12-13 10:15:00,89.92,90.02,89.91,89.96,69100.0,64.8413,64.9134,64.8341,64.8701,69100.0
2006-12-13 10:20:00,89.93,90.07,89.9,90.0,54700.0,64.8485,64.9494,64.8269,64.899,54700.0
2006-12-13 10:25:00,89.99,90.09,89.98,90.05,48200.0,64.8918,64.9639,64.8846,64.935,48200.0
2006-12-13 10:30:00,90.07,90.07,89.93,89.93,50100.0,64.9494,64.9494,64.8485,64.8485,50100.0
2006-12-13 10:35:00,89.94,90.25,89.91,90.22,55500.0,64.8557,65.0792,64.8341,65.0576,55500.0
2006-12-13 10:40:00,90.22,90.3,90.08,90.09,66100.0,65.0576,65.1153,64.9567,64.9639,66100.0
2006-12-13 10:45:00,90.09,90.17,90.09,90.17,44300.0,64.9639,65.0216,64.9639,65.0216,44300.0
2006-12-13 10:50:00,90.17,90.2,90.07,90.08,41500.0,65.0216,65.0432,64.9494,64.9567,41500.0
2006-12-13 10:55:00,90.05,90.25,90.05,90.12,41100.0,64.935,65.0792,64.935,64.9855,41100.0
2006-12-13 11:00:00,90.1,90.15,90.05,90.11,18900.0,64.9711,65.0071,64.935,64.9783,18900.0
2006-12-13 11:05:00,90.11,90.19,90.07,90.15,92500.0,64.9783,65.036,64.9494,65.0071,92500.0
2006-12-13 11:10:00,90.14,90.19,90.11,90.11,18000.0,64.9999,65.036,64.9783,64.9783,18000.0
2006-12-13 11:15:00,90.11,90.11,90.02,90.05,14200.0,64.9783,64.9783,64.9134,64.935,14200.0
2006-12-13 11:20:00,90.06,90.07,89.96,89.98,30800.0,64.9422,64.9494,64.8701,64.8846,30800.0
2006-12-13 11:25:00,89.99,90.1,89.99,90.04,75500.0,64.8918,64.9711,64.8918,64.9278,75500.0
2006-12-13 11:30:00,90.04,90.1,90.04,90.06,37500.0,64.9278,64.9711,64.9278,64.9422,37500.0
2006-12-13 11:35:00,90.06,90.1,90.05,90.06,27200.0,64.9422,64.9711,64.935,64.9422,27200.0
2006-12-13 11:40:00,90.05,90.12,90.05,90.12,19300.0,64.935,64.9855,64.935,64.9855,19300.0
2006-12-13 11:45:00,90.11,90.14,90.09,90.09,17900.0,64.9783,64.9999,64.9639,64.9639,17900.0
2006-12-13 11:50:00,90.09,90.14,90.05,90.05,32400.0,64.9639,64.9999,64.935,64.935,32400.0
2006-12-13 11:55:00,90.05,90.11,90.05,90.1,15000.0,64.935,64.9783,64.935,64.9711,15000.0
2006-12-13 12:00:00,90.1,90.1,90.05,90.07,24200.0,64.9711,64.9711,64.935,64.9494,24200.0
2006-12-13 12:05:00,90.06,90.09,90.05,90.05,23900.0,64.9422,64.9639,64.935,64.935,23900.0
2006-12-13 12:10:00,90.06,90.11,90.03,90.09,31600.0,64.9422,64.9783,64.9206,64.9639,31600.0
2006-12-13 12:15:00,90.09,90.12,90.05,90.11,16500.0,64.9639,64.9855,64.935,64.9783,16500.0
2006-12-13 12:20:00,90.12,90.12,90.05,90.06,14300.0,64.9855,64.9855,64.935,64.9422,14300.0
2006-12-13 12:25:00,90.06,90.07,90.05,90.06,16300.0,64.9422,64.9494,64.935,64.9422,16300.0
2006-12-13 12:30:00,90.06,90.08,90.05,90.06,62200.0,64.9422,64.9567,64.935,64.9422,62200.0
2006-12-13 12:35:00,90.07,90.07,90.05,90.05,19700.0,64.9494,64.9494,64.935,64.935,19700.0
2006-12-13 12:40:00,90.05,90.07,90.01,90.01,21400.0,64.935,64.9494,64.9062,64.9062,21400.0
2006-12-13 12:45:00,90.01,90.04,90.0,90.0,10200.0,64.9062,64.9278,64.899,64.899,10200.0
2006-12-13 12:50:00,90.01,90.03,89.95,89.99,48800.0,64.9062,64.9206,64.8629,64.8918,48800.0
2006-12-13 12:55:00,90.0,90.07,90.0,90.02,8500.0,64.899,64.9494,64.899,64.9134,8500.0
2006-12-13 13:00:00,90.03,90.03,89.96,90.0,31300.0,64.9206,64.9206,64.8701,64.899,31300.0
2006-12-13 13:05:00,90.01,90.07,89.97,89.99,30500.0,64.9062,64.9494,64.8773,64.8918,30500.0
2006-12-13 13:10:00,89.99,90.01,89.93,89.95,12900.0,64.8918,64.9062,64.8485,64.8629,12900.0
2006-12-13 13:15:00,89.95,90.0,89.9,89.97,19400.0,64.8629,64.899,64.8269,64.8773,19400.0
2006-12-13 13:20:00,89.98,90.09,89.93,89.95,34300.0,64.8846,64.9639,64.8485,64.8629,34300.0
2006-12-13 13:25:00,89.92,90.02,89.91,90.0,27400.0,64.8413,64.9134,64.8341,64.899,27400.0
2006-12-13 13:30:00,90.0,90.07,89.95,90.01,40200.0,64.899,64.9494,64.8629,64.9062,40200.0
2006-12-13 13:35:00,90.01,90.01,89.86,89.86,19100.0,64.9062,64.9062,64.798,64.798,19100.0
2006-12-13 13:40:00,89.85,89.92,89.79,89.9,24300.0,64.7908,64.8413,64.7475,64.8269,24300.0
2006-12-13 13:45:00,89.87,89.87,89.75,89.77,8800.0,64.8052,64.8052,64.7187,64.7331,8800.0
2006-12-13 13:50:00,89.76,89.86,89.75,89.79,42900.0,64.7259,64.798,64.7187,64.7475,42900.0
2006-12-13 13:55:00,89.79,89.81,89.75,89.81,15500.0,64.7475,64.762,64.7187,64.762,15500.0
2006-12-13 14:00:00,89.8,89.88,89.77,89.82,22400.0,64.7548,64.8124,64.7331,64.7692,22400.0
2006-12-13 14:05:00,89.81,89.84,89.75,89.76,27200.0,64.762,64.7836,64.7187,64.7259,27200.0
2006-12-13 14:10:00,89.78,89.84,89.75,89.76,25200.0,64.7403,64.7836,64.7187,64.7259,25200.0
2006-12-13 14:15:00,89.75,89.77,89.68,89.69,37000.0,64.7187,64.7331,64.6682,64.6754,37000.0
2006-12-13 14:20:00,89.69,89.8,89.61,89.71,36700.0,64.6754,64.7548,64.6177,64.6899,36700.0
2006-12-13 14:25:00,89.71,89.72,89.6,89.64,22700.0,64.6899,64.6971,64.6105,64.6394,22700.0
2006-12-13 14:30:00,89.61,89.74,89.53,89.72,24600.0,64.6177,64.7115,64.5601,64.6971,24600.0
2006-12-13 14:35:00,89.72,89.87,89.67,89.73,35400.0,64.6971,64.8052,64.661,64.7043,35400.0
2006-12-13 14:40:00,89.75,89.91,89.67,89.75,40200.0,64.7187,64.8341,64.661,64.7187,40200.0
2006-12-13 14:45:00,89.76,89.76,89.67,89.68,14800.0,64.7259,64.7259,64.661,64.6682,14800.0
2006-12-13 14:50:00,89.69,89.71,89.66,89.69,13900.0,64.6754,64.6899,64.6538,64.6754,13900.0
2006-12-13 14:55:00,89.69,89.73,89.6,89.65,28700.0,64.6754,64.7043,64.6105,64.6466,28700.0
2006-12-13 15:00:00,89.65,89.72,89.6,89.67,37200.0,64.6466,64.6971,64.6105,64.661,37200.0
2006-12-13 15:05:00,89.64,89.71,89.58,89.61,40600.0,64.6394,64.6899,64.5961,64.6177,40600.0
2006-12-13 15:10:00,89.58,89.6,89.5,89.52,33600.0,64.5961,64.6105,64.5384,64.5528,33600.0
2006-12-13 15:15:00,89.52,89.59,89.45,89.47,48100.0,64.5528,64.6033,64.5024,64.5168,48100.0
2006-12-13 15:20:00,89.45,89.54,89.42,89.46,30800.0,64.5024,64.5673,64.4807,64.5096,30800.0
2006-12-13 15:25:00,89.46,89.52,89.39,89.52,40000.0,64.5096,64.5528,64.4591,64.5528,40000.0
2006-12-13 15:30:00,89.51,89.55,89.45,89.49,35300.0,64.5456,64.5745,64.5024,64.5312,35300.0
2006-12-13 15:35:00,89.49,89.74,89.47,89.66,37400.0,64.5312,64.7115,64.5168,64.6538,37400.0
2006-12-13 15:40:00,89.65,89.74,89.56,89.71,37500.0,64.6466,64.7115,64.5817,64.6899,37500.0
2006-12-13 15:45:00,89.69,89.72,89.62,89.65,25500.0,64.6754,64.6971,64.625,64.6466,25500.0
2006-12-13 15:50:00,89.66,89.85,89.64,89.73,55200.0,64.6538,64.7908,64.6394,64.7043,55200.0
2006-12-13 15:55:00,89.72,89.75,89.63,89.67,69800.0,64.6971,64.7187,64.6322,64.661,69800.0
2006-12-14 09:30:00,89.3,89.71,89.15,89.24,124200.0,64.3942,64.6899,64.286,64.3509,124200.0
2006-12-14 09:35:00,89.22,89.33,89.1,89.26,51500.0,64.3365,64.4158,64.25,64.3654,51500.0
2006-12-14 09:40:00,89.26,89.37,89.2,89.25,45900.0,64.3654,64.4447,64.3221,64.3581,45900.0
2006-12-14 09:45:00,89.2,89.3,89.2,89.23,35300.0,64.3221,64.3942,64.3221,64.3437,35300.0
2006-12-14 09:50:00,89.22,89.47,89.2,89.22,55700.0,64.3365,64.5168,64.3221,64.3365,55700.0
2006-12-14 09:55:00,89.24,89.43,89.11,89.23,102000.0,64.3509,64.4879,64.2572,64.3437,102000.0
2006-12-14 10:00:00,89.26,89.45,89.15,89.35,67000.0,64.3654,64.5024,64.286,64.4303,67000.0
2006-12-14 10:05:00,89.33,89.47,89.25,89.36,60700.0,64.4158,64.5168,64.3581,64.4375,60700.0
2006-12-14 10:10:00,89.31,89.74,89.31,89.71,44100.0,64.4014,64.7115,64.4014,64.6899,44100.0
2006-12-14 10:15:00,89.71,89.98,89.69,89.76,57000.0,64.6899,64.8846,64.6754,64.7259,57000.0
2006-12-14 10:20:00,89.76,89.88,89.45,89.57,40700.0,64.7259,64.8124,64.5024,64.5889,40700.0
2006-12-14 10:25:00,89.58,89.7,89.55,89.55,44000.0,64.5961,64.6826,64.5745,64.5745,44000.0
2006-12-14 10:30:00,89.55,89.7,89.51,89.66,43500.0,64.5745,64.6826,64.5456,64.6538,43500.0
2006-12-14 10:35:00,89.65,89.69,89.56,89.59,63300.0,64.6466,64.6754,64.5817,64.6033,63300.0
2006-12-14 10:40:00,89.6,89.64,89.54,89.6,51800.0,64.6105,64.6394,64.5673,64.6105,51800.0
2006-12-14 10:45:00,89.59,89.6,89.45,89.48,53000.0,64.6033,64.6105,64.5024,64.524,53000.0
2006-12-14 10:50:00,89.49,89.5,89.14,89.29,52800.0,64.5312,64.5384,64.2788,64.387,52800.0
2006-12-14 10:55:00,89.29,89.3,89.17,89.23,38400.0,64.387,64.3942,64.3005,64.3437,38400.0
2006-12-14 11:00:00,89.21,89.35,89.08,89.34,71700.0,64.3293,64.4303,64.2356,64.423,71700.0
2006-12-14 11:05:00,89.31,89.43,89.26,89.36,32200.0,64.4014,64.4879,64.3654,64.4375,32200.0
2006-12-14 11:10:00,89.35,89.39,89.27,89.38,21400.0,64.4303,64.4591,64.3726,64.4519,21400.0
2006-12-14 11:15:00,89.35,89.51,89.34,89.4,38300.0,64.4303,64.5456,64.423,64.4663,38300.0
2006-12-14 11:20:00,89.41,89.44,89.36,89.38,30000.0,64.4735,64.4952,64.4375,64.4519,30000.0
2006-12-14 11:25:00,89.4,89.54,89.4,89.45,47800.0,64.4663,64.5673,64.4663,64.5024,47800.0
2006-12-14 11:30:00,89.44,89.56,89.42,89.48,64100.0,64.4952,64.5817,64.4807,64.524,64100.0
2006-12-14 11:35:00,89.5,89.59,89.5,89.56,18700.0,64.5384,64.6033,64.5384,64.5817,18700.0
2006-12-14 11:40:00,89.54,89.54,89.47,89.5,32900.0,64.5673,64.5673,64.5168,64.5384,32900.0
2006-12-14 11:45:00,89.49,89.5,89.45,89.45,16900.0,64.5312,64.5384,64.5024,64.5024,16900.0
2006-12-14 11:50:00,89.45,89.51,89.42,89.42,18000.0,64.5024,64.5456,64.4807,64.4807,18000.0
2006-12-14 11:55:00,89.42,89.49,89.42,89.45,7900.0,64.4807,64.5312,64.4807,64.5024,7900.0
2006-12-14 12:00:00,89.47,89.59,89.45,89.5,23400.0,64.5168,64.6033,64.5024,64.5384,23400.0
2006-12-14 12:05:00,89.49,89.53,89.4,89.52,40900.0,64.5312,64.5601,64.4663,64.5528,40900.0
2006-12-14 12:10:00,89.54,89.55,89.5,89.5,23500.0,64.5673,64.5745,64.5384,64.5384,23500.0
2006-12-14 12:15:00,89.5,89.52,89.49,89.52,37100.0,64.5384,64.5528,64.5312,64.5528,37100.0
2006-12-14 12:20:00,89.51,89.55,89.51,89.55,10000.0,64.5456,64.5745,64.5456,64.5745,10000.0
2006-12-14 12:25:00,89.53,89.59,89.51,89.55,38500.0,64.5601,64.6033,64.5456,64.5745,38500.0
2006-12-14 12:30:00,89.56,89.64,89.51,89.59,53300.0,64.5817,64.6394,64.5456,64.6033,53300.0
2006-12-14 12:35:00,89.62,89.7,89.57,89.57,11400.0,64.625,64.6826,64.5889,64.5889,11400.0
2006-12-14 12:40:00,89.6,89.66,89.56,89.61,11000.0,64.6105,64.6538,64.5817,64.6177,11000.0
2006-12-14 12:45:00,89.6,89.62,89.48,89.49,20900.0,64.6105,64.625,64.524,64.5312,20900.0
2006-12-14 12:50:00,89.51,89.69,89.49,89.67,27000.0,64.5456,64.6754,64.5312,64.661,27000.0
2006-12-14 12:55:00,89.64,89.69,89.44,89.51,43800.0,64.6394,64.6754,64.4952,64.5456,43800.0
2006-12-14 13:00:00,89.51,89.64,89.51,89.56,11600.0,64.5456,64.6394,64.5456,64.5817,11600.0
2006-12-14 13:05:00,89.54,89.67,89.53,89.59,21200.0,64.5673,64.661,64.5601,64.6033,21200.0
2006-12-14 13:10:00,89.6,89.73,89.59,89.66,17500.0,64.6105,64.7043,64.6033,64.6538,17500.0
2006-12-14 13:15:00,89.64,89.77,89.5,89.63,53900.0,64.6394,64.7331,64.5384,64.6322,53900.0
2006-12-14 13:20:00,89.61,89.7,89.6,89.7,17800.0,64.6177,64.6826,64.6105,64.6826,17800.0
2006-12-14 13:25:00,89.68,89.72,89.65,89.7,26100.0,64.6682,64.6971,64.6466,64.6826,26100.0
2006-12-14 13:30:00,89.67,89.71,89.64,89.66,29200.0,64.661,64.6899,64.6394,64.6538,29200.0
2006-12-14 13:35:00,89.64,89.71,89.61,89.63,28400.0,64.6394,64.6899,64.6177,64.6322,28400.0
2006-12-14 13:40:00,89.61,89.68,89.54,89.68,25100.0,64.6177,64.6682,64.5673,64.6682,25100.0
2006-12-14 13:45:00,89.68,89.8,89.68,89.74,26600.0,64.6682,64.7548,64.6682,64.7115,26600.0
2006-12-14 13:50:00,89.74,89.79,89.74,89.78,22800.0,64.7115,64.7475,64.7115,64.7403,22800.0
2006-12-14 13:55:00,89.78,89.89,89.74,89.84,41300.0,64.7403,64.8197,64.7115,64.7836,41300.0
2006-12-14 14:00:00,89.86,89.89,89.75,89.87,48700.0,64.798,64.8197,64.7187,64.8052,48700.0
2006-12-14 14:05:00,89.87,89.89,89.78,89.89,46600.0,64.8052,64.8197,64.7403,64.8197,46600.0
2006-12-14 14:10:00,89.86,89.89,89.8,89.83,24200.0,64.798,64.8197,64.7548,64.7764,24200.0
2006-12-14 14:15:00,89.83,89.9,89.8,89.8,28500.0,64.7764,64.8269,64.7548,64.7548,28500.0
2006-12-14 14:20:00,89.79,89.93,89.76,89.89,28300.0,64.7475,64.8485,64.7259,64.8197,28300.0
2006-12-14 14:25:00,89.87,89.95,89.83,89.93,39000.0,64.8052,64.8629,64.7764,64.8485,39000.0
2006-12-14 14:30:00,89.93,90.02,89.92,90.01,50200.0,64.8485,64.9134,64.8413,64.9062,50200.0
2006-12-14 14:35:00,90.02,90.11,89.96,89.97,47500.0,64.9134,64.9783,64.8701,64.8773,47500.0
2006-12-14 14:40:00,89.98,90.13,89.98,90.08,43700.0,64.8846,64.9927,64.8846,64.9567,43700.0
2006-12-14 14:45:00,90.06,90.08,90.0,90.01,27000.0,64.9422,64.9567,64.899,64.9062,27000.0
2006-12-14 14:50:00,90.0,90.01,89.91,89.92,70900.0,64.899,64.9062,64.8341,64.8413,70900.0
2006-12-14 14:55:00,89.93,89.93,89.86,89.87,25500.0,64.8485,64.8485,64.798,64.8052,25500.0
2006-12-14 15:00:00,89.87,89.9,89.78,89.81,37700.0,64.8052,64.8269,64.7403,64.762,37700.0
2006-12-14 15:05:00,89.8,89.86,89.79,89.84,23100.0,64.7548,64.798,64.7475,64.7836,23100.0
2006-12-14 15:10:00,89.84,89.86,89.77,89.81,20700.0,64.7836,64.798,64.7331,64.762,20700.0
2006-12-14 15:15:00,89.78,89.87,89.78,89.86,16900.0,64.7403,64.8052,64.7403,64.798,16900.0
2006-12-14 15:20:00,89.86,89.91,89.84,89.88,38600.0,64.798,64.8341,64.7836,64.8124,38600.0
2006-12-14 15:25:00,89.87,89.94,89.8,89.85,35300.0,64.8052,64.8557,64.7548,64.7908,35300.0
2006-12-14 15:30:00,89.86,89.92,89.83,89.85,33800.0,64.798,64.8413,64.7764,64.7908,33800.0
2006-12-14 15:35:00,89.84,89.94,89.82,89.88,28400.0,64.7836,64.8557,64.7692,64.8124,28400.0
2006-12-14 15:40:00,89.89,90.04,89.87,90.04,65500.0,64.8197,64.9278,64.8052,64.9278,65500.0
2006-12-14 15:45:00,90.02,90.09,89.93,89.96,59700.0,64.9134,64.9639,64.8485,64.8701,59700.0
2006-12-14 15:50:00,89.95,89.96,89.87,89.87,42900.0,64.8629,64.8701,64.8052,64.8052,42900.0
2006-12-14 15:55:00,89.86,89.96,89.8,89.93,59000.0,64.798,64.8701,64.7548,64.8485,59000.0
2006-12-15 09:30:00,90.17,90.84,90.17,90.52,1342200.0,65.0216,65.5047,65.0216,65.2739,1342200.0
2006-12-15 09:35:00,90.57,90.75,90.37,90.46,94400.0,65.31,65.4398,65.1658,65.2307,94400.0
2006-12-15 09:40:00,90.42,90.69,90.42,90.67,155800.0,65.2018,65.3965,65.2018,65.3821,155800.0
2006-12-15 09:45:00,90.67,90.81,90.56,90.67,71900.0,65.3821,65.4831,65.3028,65.3821,71900.0
2006-12-15 09:50:00,90.67,90.68,90.48,90.49,73300.0,65.3821,65.3893,65.2451,65.2523,73300.0
2006-12-15 09:55:00,90.49,90.73,90.46,90.54,56600.0,65.2523,65.4254,65.2307,65.2884,56600.0
2006-12-15 10:00:00,90.54,90.79,90.45,90.78,105900.0,65.2884,65.4686,65.2235,65.4614,105900.0
2006-12-15 10:05:00,90.79,90.83,90.72,90.8,45800.0,65.4686,65.4975,65.4182,65.4759,45800.0
2006-12-15 10:10:00,90.8,90.89,90.58,90.62,68400.0,65.4759,65.5408,65.3172,65.3461,68400.0
2006-12-15 10:15:00,90.61,90.7,90.51,90.53,40800.0,65.3388,65.4037,65.2667,65.2812,40800.0
2006-12-15 10:20:00,90.53,90.56,90.42,90.45,51200.0,65.2812,65.3028,65.2018,65.2235,51200.0
2006-12-15 10:25:00,90.46,90.64,90.45,90.51,52800.0,65.2307,65.3605,65.2235,65.2667,52800.0
2006-12-15 10:30:00,90.52,90.55,90.47,90.5,25800.0,65.2739,65.2956,65.2379,65.2595,25800.0
2006-12-15 10:35:00,90.52,90.62,90.51,90.58,16500.0,65.2739,65.3461,65.2667,65.3172,16500.0
2006-12-15 10:40:00,90.56,90.69,90.51,90.59,38500.0,65.3028,65.3965,65.2667,65.3244,38500.0
2006-12-15 10:45:00,90.57,90.68,90.52,90.6,69700.0,65.31,65.3893,65.2739,65.3316,69700.0
2006-12-15 10:50:00,90.6,90.68,90.57,90.59,24400.0,65.3316,65.3893,65.31,65.3244,24400.0
2006-12-15 10:55:00,90.59,90.71,90.58,90.65,49900.0,65.3244,65.411,65.3172,65.3677,49900.0
2006-12-15 11:00:00,90.66,90.84,90.65,90.73,43600.0,65.3749,65.5047,65.3677,65.4254,43600.0
2006-12-15 11:05:00,90.73,90.84,90.65,90.81,40600.0,65.4254,65.5047,65.3677,65.4831,40600.0
2006-12-15 11:10:00,90.81,90.89,90.75,90.76,52600.0,65.4831,65.5408,65.4398,65.447,52600.0
2006-12-15 11:15:00,90.75,90.77,90.67,90.76,25800.0,65.4398,65.4542,65.3821,65.447,25800.0
2006-12-15 11:20:00,90.76,90.76,90.68,90.69,28400.0,65.447,65.447,65.3893,65.3965,28400.0
2006-12-15 11:25:00,90.68,90.7,90.64,90.67,43800.0,65.3893,65.4037,65.3605,65.3821,43800.0
2006-12-15 11:30:00,90.66,90.69,90.63,90.64,42100.0,65.3749,65.3965,65.3533,65.3605,42100.0
2006-12-15 11:35:00,90.63,90.7,90.63,90.7,21200.0,65.3533,65.4037,65.3533,65.4037,21200.0
2006-12-15 11:40:00,90.7,90.71,90.63,90.66,43700.0,65.4037,65.411,65.3533,65.3749,43700.0
2006-12-15 11:45:00,90.65,90.69,90.63,90.68,11400.0,65.3677,65.3965,65.3533,65.3893,11400.0
2006-12-15 11:50:00,90.65,90.69,90.61,90.61,12700.0,65.3677,65.3965,65.3388,65.3388,12700.0
2006-12-15 11:55:00,90.6,90.71,90.6,90.65,22800.0,65.3316,65.411,65.3316,65.3677,22800.0
2006-12-15 12:00:00,90.62,90.78,90.62,90.77,47900.0,65.3461,65.4614,65.3461,65.4542,47900.0
2006-12-15 12:05:00,90.77,90.8,90.68,90.8,45800.0,65.4542,65.4759,65.3893,65.4759,45800.0
2006-12-15 12:10:00,90.81,90.9,90.81,90.81,51500.0,65.4831,65.548,65.4831,65.4831,51500.0
2006-12-15 12:15:00,90.82,90.89,90.66,90.85,118100.0,65.4903,65.5408,65.3749,65.5119,118100.0
2006-12-15 12:20:00,90.84,90.84,90.65,90.66,26400.0,65.5047,65.5047,65.3677,65.3749,26400.0
2006-12-15 12:25:00,90.66,90.84,90.65,90.81,32700.0,65.3749,65.5047,65.3677,65.4831,32700.0
2006-12-15 12:30:00,90.8,90.8,90.68,90.71,28600.0,65.4759,65.4759,65.3893,65.411,28600.0
2006-12-15 12:35:00,90.71,90.72,90.67,90.7,22400.0,65.411,65.4182,65.3821,65.4037,22400.0
2006-12-15 12:40:00,90.68,90.71,90.67,90.7,10200.0,65.3893,65.411,65.3821,65.4037,10200.0
2006-12-15 12:45:00,90.69,90.7,90.64,90.66,42500.0,65.3965,65.4037,65.3605,65.3749,42500.0
2006-12-15 12:50:00,90.68,90.7,90.65,90.66,17700.0,65.3893,65.4037,65.3677,65.3749,17700.0
2006-12-15 12:55:00,90.66,90.79,90.61,90.62,76500.0,65.3749,65.4686,65.3388,65.3461,76500.0
2006-12-15 13:00:00,90.63,90.76,90.61,90.74,55200.0,65.3533,65.447,65.3388,65.4326,55200.0
2006-12-15 13:05:00,90.74,90.74,90.65,90.69,24800.0,65.4326,65.4326,65.3677,65.3965,24800.0
2006-12-15 13:10:00,90.7,90.84,90.66,90.73,49000.0,65.4037,65.5047,65.3749,65.4254,49000.0
2006-12-15 13:15:00,90.7,90.73,90.66,90.69,23800.0,65.4037,65.4254,65.3749,65.3965,23800.0
2006-12-15 13:20:00,90.69,90.69,90.66,90.68,14700.0,65.3965,65.3965,65.3749,65.3893,14700.0
2006-12-15 13:25:00,90.67,90.69,90.64,90.65,56500.0,65.3821,65.3965,65.3605,65.3677,56500.0
2006-12-15 13:30:00,90.66,90.7,90.6,90.65,46500.0,65.3749,65.4037,65.3316,65.3677,46500.0
2006-12-15 13:35:00,90.65,90.72,90.6,90.64,42600.0,65.3677,65.4182,65.3316,65.3605,42600.0
2006-12-15 13:40:00,90.62,90.65,90.58,90.61,49500.0,65.3461,65.3677,65.3172,65.3388,49500.0
2006-12-15 13:45:00,90.61,90.62,90.56,90.6,29300.0,65.3388,65.3461,65.3028,65.3316,29300.0
2006-12-15 13:50:00,90.6,90.64,90.56,90.6,30800.0,65.3316,65.3605,65.3028,65.3316,30800.0
2006-12-15 13:55:00,90.6,90.62,90.55,90.61,15800.0,65.3316,65.3461,65.2956,65.3388,15800.0
2006-12-15 14:00:00,90.61,90.67,90.6,90.61,22700.0,65.3388,65.3821,65.3316,65.3388,22700.0
2006-12-15 14:05:00,90.61,90.61,90.54,90.57,16200.0,65.3388,65.3388,65.2884,65.31,16200.0
2006-12-15 14:10:00,90.56,90.57,90.47,90.53,34300.0,65.3028,65.31,65.2379,65.2812,34300.0
2006-12-15 14:15:00,90.52,90.53,90.45,90.48,53900.0,65.2739,65.2812,65.2235,65.2451,53900.0
2006-12-15 14:20:00,90.47,90.56,90.46,90.53,22800.0,65.2379,65.3028,65.2307,65.2812,22800.0
2006-12-15 14:25:00,90.55,90.64,90.54,90.64,38000.0,65.2956,65.3605,65.2884,65.3605,38000.0
2006-12-15 14:30:00,90.66,90.66,90.53,90.57,17800.0,65.3749,65.3749,65.2812,65.31,17800.0
2006-12-15 14:35:00,90.56,90.56,90.49,90.55,9000.0,65.3028,65.3028,65.2523,65.2956,9000.0
2006-12-15 14:40:00,90.52,90.6,90.48,90.49,9500.0,65.2739,65.3316,65.2451,65.2523,9500.0
2006-12-15 14:45:00,90.49,90.58,90.45,90.54,20600.0,65.2523,65.3172,65.2235,65.2884,20600.0
2006-12-15 14:50:00,90.55,90.58,90.49,90.57,14700.0,65.2956,65.3172,65.2523,65.31,14700.0
2006-12-15 14:55:00,90.58,90.58,90.5,90.56,33700.0,65.3172,65.3172,65.2595,65.3028,33700.0
2006-12-15 15:00:00,90.55,90.55,90.48,90.51,35300.0,65.2956,65.2956,65.2451,65.2667,35300.0
2006-12-15 15:05:00,90.51,90.52,90.49,90.5,30100.0,65.2667,65.2739,65.2523,65.2595,30100.0
2006-12-15 15:10:00,90.52,90.53,90.49,90.52,23100.0,65.2739,65.2812,65.2523,65.2739,23100.0
2006-12-15 15:15:00,90.52,90.57,90.48,90.52,49500.0,65.2739,65.31,65.2451,65.2739,49500.0
2006-12-15 15:20:00,90.52,90.55,90.5,90.5,33200.0,65.2739,65.2956,65.2595,65.2595,33200.0
2006-12-15 15:25:00,90.53,90.55,90.5,90.5,32200.0,65.2812,65.2956,65.2595,65.2595,32200.0
2006-12-15 15:30:00,90.5,90.53,90.48,90.49,29000.0,65.2595,65.2812,65.2451,65.2523,29000.0
2006-12-15 15:35:00,90.49,90.59,90.48,90.55,65200.0,65.2523,65.3244,65.2451,65.2956,65200.0
2006-12-15 15:40:00,90.56,90.68,90.56,90.66,86900.0,65.3028,65.3893,65.3028,65.3749,86900.0
2006-12-15 15:45:00,90.66,90.69,90.6,90.6,47100.0,65.3749,65.3965,65.3316,65.3316,47100.0
2006-12-15 15:50:00,90.61,90.64,90.57,90.63,57500.0,65.3388,65.3605,65.31,65.3533,57500.0
2006-12-15 15:55:00,90.63,90.82,90.62,90.69,133500.0,65.3533,65.4903,65.3461,65.3965,133500.0
2006-12-18 09:30:00,90.75,90.9,90.7,90.84,87300.0,65.4398,65.548,65.4037,65.5047,87300.0
2006-12-18 09:35:00,90.78,90.78,90.27,90.67,30200.0,65.4614,65.4614,65.0937,65.3821,30200.0
2006-12-18 09:40:00,90.7,90.72,90.35,90.54,27100.0,65.4037,65.4182,65.1514,65.2884,27100.0
2006-12-18 09:45:00,90.56,90.64,90.4,90.41,29700.0,65.3028,65.3605,65.1874,65.1946,29700.0
2006-12-18 09:50:00,90.45,90.65,90.37,90.59,37400.0,65.2235,65.3677,65.1658,65.3244,37400.0
2006-12-18 09:55:00,90.55,90.61,90.38,90.38,27400.0,65.2956,65.3388,65.173,65.173,27400.0
2006-12-18 10:00:00,90.43,90.56,90.35,90.56,63400.0,65.209,65.3028,65.1514,65.3028,63400.0
2006-12-18 10:05:00,90.53,90.57,90.39,90.56,30300.0,65.2812,65.31,65.1802,65.3028,30300.0
2006-12-18 10:10:00,90.56,90.59,90.32,90.44,28800.0,65.3028,65.3244,65.1297,65.2163,28800.0
2006-12-18 10:15:00,90.42,90.63,90.4,90.51,59000.0,65.2018,65.3533,65.1874,65.2667,59000.0
2006-12-18 10:20:00,90.51,90.66,90.35,90.47,52600.0,65.2667,65.3749,65.1514,65.2379,52600.0
2006-12-18 10:25:00,90.46,90.51,90.36,90.39,41900.0,65.2307,65.2667,65.1586,65.1802,41900.0
2006-12-18 10:30:00,90.42,90.44,90.3,90.38,49700.0,65.2018,65.2163,65.1153,65.173,49700.0
2006-12-18 10:35:00,90.39,90.42,90.31,90.34,16500.0,65.1802,65.2018,65.1225,65.1441,16500.0
2006-12-18 10:40:00,90.31,90.39,90.15,90.2,36100.0,65.1225,65.1802,65.0071,65.0432,36100.0
2006-12-18 10:45:00,90.22,90.3,90.2,90.22,30600.0,65.0576,65.1153,65.0432,65.0576,30600.0
2006-12-18 10:50:00,90.22,90.3,90.17,90.27,33200.0,65.0576,65.1153,65.0216,65.0937,33200.0
2006-12-18 10:55:00,90.3,90.32,90.17,90.17,37900.0,65.1153,65.1297,65.0216,65.0216,37900.0
2006-12-18 11:00:00,90.2,90.21,90.07,90.14,42700.0,65.0432,65.0504,64.9494,64.9999,42700.0
2006-12-18 11:05:00,90.14,90.26,90.09,90.26,31600.0,64.9999,65.0865,64.9639,65.0865,31600.0
2006-12-18 11:10:00,90.23,90.25,90.17,90.18,17400.0,65.0648,65.0792,65.0216,65.0288,17400.0
2006-12-18 11:15:00,90.18,90.2,90.12,90.19,22000.0,65.0288,65.0432,64.9855,65.036,22000.0
2006-12-18 11:20:00,90.19,90.31,90.17,90.28,32700.0,65.036,65.1225,65.0216,65.1009,32700.0
2006-12-18 11:25:00,90.28,90.29,90.12,90.12,21100.0,65.1009,65.1081,64.9855,64.9855,21100.0
2006-12-18 11:30:00,90.13,90.25,90.11,90.23,20300.0,64.9927,65.0792,64.9783,65.0648,20300.0
2006-12-18 11:35:00,90.23,90.29,90.2,90.23,27000.0,65.0648,65.1081,65.0432,65.0648,27000.0
2006-12-18 11:40:00,90.22,90.23,90.11,90.14,28200.0,65.0576,65.0648,64.9783,64.9999,28200.0
2006-12-18 11:45:00,90.14,90.17,90.05,90.13,20800.0,64.9999,65.0216,64.935,64.9927,20800.0
2006-12-18 11:50:00,90.11,90.15,90.09,90.14,8900.0,64.9783,65.0071,64.9639,64.9999,8900.0
2006-12-18 11:55:00,90.15,90.17,90.02,90.04,39400.0,65.0071,65.0216,64.9134,64.9278,39400.0
2006-12-18 12:00:00,90.03,90.04,89.85,89.9,79800.0,64.9206,64.9278,64.7908,64.8269,79800.0
2006-12-18 12:05:00,89.9,89.97,89.8,89.81,37900.0,64.8269,64.8773,64.7548,64.762,37900.0
2006-12-18 12:10:00,89.81,89.97,89.73,89.94,39900.0,64.762,64.8773,64.7043,64.8557,39900.0
2006-12-18 12:15:00,89.95,89.95,89.73,89.81,25900.0,64.8629,64.8629,64.7043,64.762,25900.0
2006-12-18 12:20:00,89.8,89.88,89.79,89.8,15800.0,64.7548,64.8124,64.7475,64.7548,15800.0
2006-12-18 12:25:00,89.82,89.9,89.79,89.85,25500.0,64.7692,64.8269,64.7475,64.7908,25500.0
2006-12-18 12:30:00,89.83,89.89,89.8,89.81,10600.0,64.7764,64.8197,64.7548,64.762,10600.0
2006-12-18 12:35:00,89.8,89.9,89.78,89.85,21000.0,64.7548,64.8269,64.7403,64.7908,21000.0
2006-12-18 12:40:00,89.86,89.87,89.8,89.81,9300.0,64.798,64.8052,64.7548,64.762,9300.0
2006-12-18 12:45:00,89.8,89.87,89.8,89.86,12000.0,64.7548,64.8052,64.7548,64.798,12000.0
2006-12-18 12:50:00,89.86,89.87,89.8,89.82,22200.0,64.798,64.8052,64.7548,64.7692,22200.0
2006-12-18 12:55:00,89.82,89.83,89.8,89.8,10300.0,64.7692,64.7764,64.7548,64.7548,10300.0
2006-12-18 13:00:00,89.8,89.82,89.75,89.8,24300.0,64.7548,64.7692,64.7187,64.7548,24300.0
2006-12-18 13:05:00,89.78,89.84,89.75,89.84,18800.0,64.7403,64.7836,64.7187,64.7836,18800.0
2006-12-18 13:10:00,89.85,89.86,89.76,89.8,13600.0,64.7908,64.798,64.7259,64.7548,13600.0
2006-12-18 13:15:00,89.81,89.85,89.76,89.81,10900.0,64.762,64.7908,64.7259,64.762,10900.0
2006-12-18 13:20:00,89.78,89.86,89.75,89.77,23500.0,64.7403,64.798,64.7187,64.7331,23500.0
2006-12-18 13:25:00,89.77,89.78,89.75,89.76,7000.0,64.7331,64.7403,64.7187,64.7259,7000.0
2006-12-18 13:30:00,89.76,89.8,89.75,89.76,14100.0,64.7259,64.7548,64.7187,64.7259,14100.0
2006-12-18 13:35:00,89.75,89.81,89.75,89.77,20200.0,64.7187,64.762,64.7187,64.7331,20200.0
2006-12-18 13:40:00,89.78,89.82,89.76,89.82,12200.0,64.7403,64.7692,64.7259,64.7692,12200.0
2006-12-18 13:45:00,89.82,89.9,89.82,89.87,23300.0,64.7692,64.8269,64.7692,64.8052,23300.0
2006-12-18 13:50:00,89.87,89.94,89.85,89.85,23800.0,64.8052,64.8557,64.7908,64.7908,23800.0
2006-12-18 13:55:00,89.86,89.97,89.85,89.9,16100.0,64.798,64.8773,64.7908,64.8269,16100.0
2006-12-18 14:00:00,89.9,89.94,89.88,89.92,10400.0,64.8269,64.8557,64.8124,64.8413,10400.0
2006-12-18 14:05:00,89.9,89.9,89.85,89.87,12900.0,64.8269,64.8269,64.7908,64.8052,12900.0
2006-12-18 14:10:00,89.88,89.88,89.84,89.86,11800.0,64.8124,64.8124,64.7836,64.798,11800.0
2006-12-18 14:15:00,89.86,89.9,89.84,89.87,27000.0,64.798,64.8269,64.7836,64.8052,27000.0
2006-12-18 14:20:00,89.87,89.89,89.83,89.85,13800.0,64.8052,64.8197,64.7764,64.7908,13800.0
2006-12-18 14:25:00,89.84,89.85,89.75,89.8,21500.0,64.7836,64.7908,64.7187,64.7548,21500.0
2006-12-18 14:30:00,89.78,89.85,89.76,89.79,21500.0,64.7403,64.7908,64.7259,64.7475,21500.0
2006-12-18 14:35:00,89.79,89.85,89.79,89.85,13900.0,64.7475,64.7908,64.7475,64.7908,13900.0
2006-12-18 14:40:00,89.83,89.83,89.72,89.79,26000.0,64.7764,64.7764,64.6971,64.7475,26000.0
2006-12-18 14:45:00,89.77,89.86,89.7,89.71,36700.0,64.7331,64.798,64.6826,64.6899,36700.0
2006-12-18 14:50:00,89.72,89.82,89.64,89.64,22700.0,64.6971,64.7692,64.6394,64.6394,22700.0
2006-12-18 14:55:00,89.65,89.71,89.63,89.68,11700.0,64.6466,64.6899,64.6322,64.6682,11700.0
2006-12-18 15:00:00,89.67,89.74,89.62,89.69,29700.0,64.661,64.7115,64.625,64.6754,29700.0
2006-12-18 15:05:00,89.7,89.74,89.54,89.71,53300.0,64.6826,64.7115,64.5673,64.6899,53300.0
2006-12-18 15:10:00,89.72,89.76,89.67,89.7,19100.0,64.6971,64.7259,64.661,64.6826,19100.0
2006-12-18 15:15:00,89.68,89.75,89.67,89.7,21800.0,64.6682,64.7187,64.661,64.6826,21800.0
2006-12-18 15:20:00,89.68,89.73,89.61,89.7,41500.0,64.6682,64.7043,64.6177,64.6826,41500.0
2006-12-18 15:25:00,89.7,89.72,89.65,89.67,22000.0,64.6826,64.6971,64.6466,64.661,22000.0
2006-12-18 15:30:00,89.65,89.69,89.58,89.62,52200.0,64.6466,64.6754,64.5961,64.625,52200.0
2006-12-18 15:35:00,89.6,89.68,89.51,89.52,47000.0,64.6105,64.6682,64.5456,64.5528,47000.0
2006-12-18 15:40:00,89.52,89.62,89.43,89.46,72600.0,64.5528,64.625,64.4879,64.5096,72600.0
2006-12-18 15:45:00,89.47,89.52,89.44,89.48,63500.0,64.5168,64.5528,64.4952,64.524,63500.0
2006-12-18 15:50:00,89.48,89.55,89.42,89.43,104700.0,64.524,64.5745,64.4807,64.4879,104700.0
2006-12-18 15:55:00,89.42,89.55,89.41,89.5,102800.0,64.4807,64.5745,64.4735,64.5384,102800.0
2006-12-19 09:30:00,89.0,89.56,88.97,89.06,138300.0,64.1779,64.5817,64.1562,64.2211,138300.0
2006-12-19 09:35:00,89.14,89.46,89.14,89.3,48200.0,64.2788,64.5096,64.2788,64.3942,48200.0
2006-12-19 09:40:00,89.27,89.4,89.15,89.15,58300.0,64.3726,64.4663,64.286,64.286,58300.0
2006-12-19 09:45:00,89.19,89.27,89.12,89.21,39500.0,64.3149,64.3726,64.2644,64.3293,39500.0
2006-12-19 09:50:00,89.21,89.34,89.2,89.3,32400.0,64.3293,64.423,64.3221,64.3942,32400.0
2006-12-19 09:55:00,89.28,89.43,89.27,89.38,31600.0,64.3798,64.4879,64.3726,64.4519,31600.0
2006-12-19 10:00:00,89.34,89.35,89.28,89.32,28000.0,64.423,64.4303,64.3798,64.4086,28000.0
2006-12-19 10:05:00,89.3,89.31,89.25,89.3,48200.0,64.3942,64.4014,64.3581,64.3942,48200.0
2006-12-19 10:10:00,89.29,89.43,89.29,89.39,29200.0,64.387,64.4879,64.387,64.4591,29200.0
2006-12-19 10:15:00,89.4,89.4,89.32,89.39,24700.0,64.4663,64.4663,64.4086,64.4591,24700.0
2006-12-19 10:20:00,89.4,89.4,89.3,89.3,21400.0,64.4663,64.4663,64.3942,64.3942,21400.0
2006-12-19 10:25:00,89.32,89.42,89.22,89.26,42200.0,64.4086,64.4807,64.3365,64.3654,42200.0
2006-12-19 10:30:00,89.27,89.36,89.22,89.24,35100.0,64.3726,64.4375,64.3365,64.3509,35100.0
2006-12-19 10:35:00,89.26,89.35,89.21,89.22,34000.0,64.3654,64.4303,64.3293,64.3365,34000.0
2006-12-19 10:40:00,89.2,89.24,89.16,89.19,17900.0,64.3221,64.3509,64.2932,64.3149,17900.0
2006-12-19 10:45:00,89.19,89.31,89.19,89.25,27000.0,64.3149,64.4014,64.3149,64.3581,27000.0
2006-12-19 10:50:00,89.24,89.29,89.22,89.28,30100.0,64.3509,64.387,64.3365,64.3798,30100.0
2006-12-19 10:55:00,89.29,89.32,89.25,89.3,44500.0,64.387,64.4086,64.3581,64.3942,44500.0
2006-12-19 11:00:00,89.3,89.51,89.3,89.46,39000.0,64.3942,64.5456,64.3942,64.5096,39000.0
2006-12-19 11:05:00,89.47,89.58,89.45,89.52,26900.0,64.5168,64.5961,64.5024,64.5528,26900.0
2006-12-19 11:10:00,89.52,89.58,89.5,89.53,14700.0,64.5528,64.5961,64.5384,64.5601,14700.0
2006-12-19 11:15:00,89.53,89.53,89.3,89.3,29400.0,64.5601,64.5601,64.3942,64.3942,29400.0
2006-12-19 11:20:00,89.3,89.33,89.22,89.23,16400.0,64.3942,64.4158,64.3365,64.3437,16400.0
2006-12-19 11:25:00,89.23,89.25,89.18,89.21,48300.0,64.3437,64.3581,64.3077,64.3293,48300.0
2006-12-19 11:30:00,89.21,89.38,89.21,89.33,34100.0,64.3293,64.4519,64.3293,64.4158,34100.0
2006-12-19 11:35:00,89.35,89.48,89.26,89.48,44900.0,64.4303,64.524,64.3654,64.524,44900.0
2006-12-19 11:40:00,89.49,89.52,89.36,89.39,60900.0,64.5312,64.5528,64.4375,64.4591,60900.0
2006-12-19 11:45:00,89.44,89.58,89.38,89.58,30500.0,64.4952,64.5961,64.4519,64.5961,30500.0
2006-12-19 11:50:00,89.58,89.59,89.37,89.37,15200.0,64.5961,64.6033,64.4447,64.4447,15200.0
2006-12-19 11:55:00,89.36,89.48,89.36,89.41,19700.0,64.4375,64.524,64.4375,64.4735,19700.0
2006-12-19 12:00:00,89.41,89.55,89.39,89.53,34500.0,64.4735,64.5745,64.4591,64.5601,34500.0
2006-12-19 12:05:00,89.53,89.59,89.48,89.55,39400.0,64.5601,64.6033,64.524,64.5745,39400.0
2006-12-19 12:10:00,89.54,89.61,89.48,89.5,32400.0,64.5673,64.6177,64.524,64.5384,32400.0
2006-12-19 12:15:00,89.49,89.52,89.41,89.41,21600.0,64.5312,64.5528,64.4735,64.4735,21600.0
2006-12-19 12:20:00,89.43,89.61,89.43,89.61,14400.0,64.4879,64.6177,64.4879,64.6177,14400.0
2006-12-19 12:25:00,89.58,89.74,89.58,89.7,32100.0,64.5961,64.7115,64.5961,64.6826,32100.0
2006-12-19 12:30:00,89.71,89.83,89.69,89.71,29000.0,64.6899,64.7764,64.6754,64.6899,29000.0
2006-12-19 12:35:00,89.71,89.82,89.69,89.72,27800.0,64.6899,64.7692,64.6754,64.6971,27800.0
2006-12-19 12:40:00,89.73,89.8,89.71,89.74,50100.0,64.7043,64.7548,64.6899,64.7115,50100.0
2006-12-19 12:45:00,89.77,89.77,89.73,89.74,9800.0,64.7331,64.7331,64.7043,64.7115,9800.0
2006-12-19 12:50:00,89.72,89.85,89.72,89.77,39800.0,64.6971,64.7908,64.6971,64.7331,39800.0
2006-12-19 12:55:00,89.76,89.77,89.71,89.76,24000.0,64.7259,64.7331,64.6899,64.7259,24000.0
2006-12-19 13:00:00,89.76,89.76,89.71,89.74,16700.0,64.7259,64.7259,64.6899,64.7115,16700.0
2006-12-19 13:05:00,89.74,89.77,89.73,89.74,14700.0,64.7115,64.7331,64.7043,64.7115,14700.0
2006-12-19 13:10:00,89.75,89.88,89.73,89.8,33900.0,64.7187,64.8124,64.7043,64.7548,33900.0
2006-12-19 13:15:00,89.81,89.81,89.75,89.78,10100.0,64.762,64.762,64.7187,64.7403,10100.0
2006-12-19 13:20:00,89.79,89.8,89.74,89.76,18200.0,64.7475,64.7548,64.7115,64.7259,18200.0
2006-12-19 13:25:00,89.76,89.78,89.69,89.7,17000.0,64.7259,64.7403,64.6754,64.6826,17000.0
2006-12-19 13:30:00,89.71,89.74,89.7,89.72,16500.0,64.6899,64.7115,64.6826,64.6971,16500.0
2006-12-19 13:35:00,89.72,89.74,89.66,89.68,17700.0,64.6971,64.7115,64.6538,64.6682,17700.0
2006-12-19 13:40:00,89.69,89.95,89.69,89.82,56900.0,64.6754,64.8629,64.6754,64.7692,56900.0
2006-12-19 13:45:00,89.82,89.94,89.8,89.83,23500.0,64.7692,64.8557,64.7548,64.7764,23500.0
2006-12-19 13:50:00,89.83,89.83,89.77,89.79,13000.0,64.7764,64.7764,64.7331,64.7475,13000.0
2006-12-19 13:55:00,89.77,89.84,89.69,89.81,24600.0,64.7331,64.7836,64.6754,64.762,24600.0
2006-12-19 14:00:00,89.82,89.95,89.81,89.86,22000.0,64.7692,64.8629,64.762,64.798,22000.0
2006-12-19 14:05:00,89.88,90.1,89.88,89.97,53800.0,64.8124,64.9711,64.8124,64.8773,53800.0
2006-12-19 14:10:00,89.97,89.99,89.9,89.98,17900.0,64.8773,64.8918,64.8269,64.8846,17900.0
2006-12-19 14:15:00,89.99,89.99,89.92,89.95,19100.0,64.8918,64.8918,64.8413,64.8629,19100.0
2006-12-19 14:20:00,89.95,90.0,89.92,89.99,29200.0,64.8629,64.899,64.8413,64.8918,29200.0
2006-12-19 14:25:00,89.98,89.99,89.85,89.85,38400.0,64.8846,64.8918,64.7908,64.7908,38400.0
2006-12-19 14:30:00,89.87,89.94,89.85,89.92,16700.0,64.8052,64.8557,64.7908,64.8413,16700.0
2006-12-19 14:35:00,89.92,90.05,89.91,90.0,21200.0,64.8413,64.935,64.8341,64.899,21200.0
2006-12-19 14:40:00,90.01,90.03,89.96,90.01,17600.0,64.9062,64.9206,64.8701,64.9062,17600.0
2006-12-19 14:45:00,90.01,90.01,89.95,90.01,16000.0,64.9062,64.9062,64.8629,64.9062,16000.0
2006-12-19 14:50:00,90.0,90.22,89.99,90.16,27700.0,64.899,65.0576,64.8918,65.0143,27700.0
2006-12-19 14:55:00,90.17,90.23,90.1,90.13,30500.0,65.0216,65.0648,64.9711,64.9927,30500.0
2006-12-19 15:00:00,90.14,90.23,90.11,90.12,27800.0,64.9999,65.0648,64.9783,64.9855,27800.0
2006-12-19 15:05:00,90.12,90.28,90.12,90.24,36500.0,64.9855,65.1009,64.9855,65.072,36500.0
2006-12-19 15:10:00,90.25,90.44,90.23,90.28,46400.0,65.0792,65.2163,65.0648,65.1009,46400.0
2006-12-19 15:15:00,90.29,90.3,90.17,90.24,25300.0,65.1081,65.1153,65.0216,65.072,25300.0
2006-12-19 15:20:00,90.23,90.23,90.12,90.14,20800.0,65.0648,65.0648,64.9855,64.9999,20800.0
2006-12-19 15:25:00,90.16,90.25,90.16,90.19,30600.0,65.0143,65.0792,65.0143,65.036,30600.0
2006-12-19 15:30:00,90.19,90.34,90.18,90.25,36800.0,65.036,65.1441,65.0288,65.0792,36800.0
2006-12-19 15:35:00,90.24,90.3,90.2,90.27,26200.0,65.072,65.1153,65.0432,65.0937,26200.0
2006-12-19 15:40:00,90.28,90.35,90.25,90.27,26400.0,65.1009,65.1514,65.0792,65.0937,26400.0
2006-12-19 15:45:00,90.27,90.33,90.26,90.28,57200.0,65.0937,65.1369,65.0865,65.1009,57200.0
2006-12-19 15:50:00,90.27,90.3,90.25,90.26,38200.0,65.0937,65.1153,65.0792,65.0865,38200.0
2006-12-19 15:55:00,90.26,90.31,90.18,90.19,65000.0,65.0865,65.1225,65.0288,65.036,65000.0
2006-12-20 09:30:00,90.18,90.38,89.66,89.67,86200.0,65.0288,65.173,64.6538,64.661,86200.0
2006-12-20 09:35:00,89.52,89.67,89.18,89.34,99200.0,64.5528,64.661,64.3077,64.423,99200.0
2006-12-20 09:40:00,89.33,89.47,89.31,89.34,47100.0,64.4158,64.5168,64.4014,64.423,47100.0
2006-12-20 09:45:00,89.34,89.5,89.23,89.41,76100.0,64.423,64.5384,64.3437,64.4735,76100.0
2006-12-20 09:50:00,89.43,89.55,89.3,89.43,32600.0,64.4879,64.5745,64.3942,64.4879,32600.0
2006-12-20 09:55:00,89.44,89.69,89.43,89.57,56100.0,64.4952,64.6754,64.4879,64.5889,56100.0
2006-12-20 10:00:00,89.52,89.76,89.44,89.75,105200.0,64.5528,64.7259,64.4952,64.7187,105200.0
2006-12-20 10:05:00,89.72,89.8,89.58,89.67,64000.0,64.6971,64.7548,64.5961,64.661,64000.0
2006-12-20 10:10:00,89.68,89.79,89.53,89.77,40800.0,64.6682,64.7475,64.5601,64.7331,40800.0
2006-12-20 10:15:00,89.73,89.95,89.63,89.78,84200.0,64.7043,64.8629,64.6322,64.7403,84200.0
2006-12-20 10:20:00,89.8,89.87,89.7,89.79,62500.0,64.7548,64.8052,64.6826,64.7475,62500.0
2006-12-20 10:25:00,89.78,89.84,89.7,89.77,50200.0,64.7403,64.7836,64.6826,64.7331,50200.0
2006-12-20 10:30:00,89.77,89.9,89.7,89.71,46900.0,64.7331,64.8269,64.6826,64.6899,46900.0
2006-12-20 10:35:00,89.71,89.75,89.69,89.71,14900.0,64.6899,64.7187,64.6754,64.6899,14900.0
2006-12-20 10:40:00,89.71,89.8,89.7,89.76,28000.0,64.6899,64.7548,64.6826,64.7259,28000.0
2006-12-20 10:45:00,89.75,89.77,89.71,89.75,23200.0,64.7187,64.7331,64.6899,64.7187,23200.0
2006-12-20 10:50:00,89.74,89.82,89.7,89.8,31500.0,64.7115,64.7692,64.6826,64.7548,31500.0
2006-12-20 10:55:00,89.81,89.81,89.74,89.75,28200.0,64.762,64.762,64.7115,64.7187,28200.0
2006-12-20 11:00:00,89.75,89.82,89.7,89.73,21000.0,64.7187,64.7692,64.6826,64.7043,21000.0
2006-12-20 11:05:00,89.73,89.8,89.66,89.78,29400.0,64.7043,64.7548,64.6538,64.7403,29400.0
2006-12-20 11:10:00,89.77,89.94,89.77,89.94,56900.0,64.7331,64.8557,64.7331,64.8557,56900.0
2006-12-20 11:15:00,89.93,89.97,89.89,89.97,41900.0,64.8485,64.8773,64.8197,64.8773,41900.0
2006-12-20 11:20:00,89.97,90.08,89.95,90.03,64200.0,64.8773,64.9567,64.8629,64.9206,64200.0
2006-12-20 11:25:00,90.03,90.05,90.0,90.02,20900.0,64.9206,64.935,64.899,64.9134,20900.0
2006-12-20 11:30:00,90.02,90.04,89.92,90.04,37900.0,64.9134,64.9278,64.8413,64.9278,37900.0
2006-12-20 11:35:00,90.02,90.04,90.01,90.03,12600.0,64.9134,64.9278,64.9062,64.9206,12600.0
2006-12-20 11:40:00,90.03,90.05,89.94,90.0,12800.0,64.9206,64.935,64.8557,64.899,12800.0
2006-12-20 11:45:00,89.99,90.01,89.97,89.98,9000.0,64.8918,64.9062,64.8773,64.8846,9000.0
2006-12-20 11:50:00,89.97,90.03,89.97,90.0,21400.0,64.8773,64.9206,64.8773,64.899,21400.0
2006-12-20 11:55:00,90.0,90.04,90.0,90.0,22000.0,64.899,64.9278,64.899,64.899,22000.0
2006-12-20 12:00:00,90.0,90.05,89.98,90.03,23000.0,64.899,64.935,64.8846,64.9206,23000.0
2006-12-20 12:05:00,90.03,90.04,89.96,89.98,15800.0,64.9206,64.9278,64.8701,64.8846,15800.0
2006-12-20 12:10:00,89.97,90.1,89.97,90.06,34800.0,64.8773,64.9711,64.8773,64.9422,34800.0
2006-12-20 12:15:00,90.05,90.06,89.96,89.96,16800.0,64.935,64.9422,64.8701,64.8701,16800.0
2006-12-20 12:20:00,89.96,89.98,89.91,89.95,16000.0,64.8701,64.8846,64.8341,64.8629,16000.0
2006-12-20 12:25:00,89.95,90.08,89.9,90.0,83500.0,64.8629,64.9567,64.8269,64.899,83500.0
2006-12-20 12:30:00,89.99,90.1,89.99,90.06,46800.0,64.8918,64.9711,64.8918,64.9422,46800.0
2006-12-20 12:35:00,90.05,90.13,90.05,90.07,32200.0,64.935,64.9927,64.935,64.9494,32200.0
2006-12-20 12:40:00,90.05,90.06,89.97,89.99,12600.0,64.935,64.9422,64.8773,64.8918,12600.0
2006-12-20 12:45:00,89.99,90.06,89.99,90.01,19000.0,64.8918,64.9422,64.8918,64.9062,19000.0
2006-12-20 12:50:00,90.01,90.12,89.98,90.12,28400.0,64.9062,64.9855,64.8846,64.9855,28400.0
2006-12-20 12:55:00,90.11,90.14,90.05,90.14,14200.0,64.9783,64.9999,64.935,64.9999,14200.0
2006-12-20 13:00:00,90.11,90.12,90.01,90.08,40900.0,64.9783,64.9855,64.9062,64.9567,40900.0
2006-12-20 13:05:00,90.08,90.11,90.02,90.05,19100.0,64.9567,64.9783,64.9134,64.935,19100.0
2006-12-20 13:10:00,90.04,90.06,89.96,90.02,22200.0,64.9278,64.9422,64.8701,64.9134,22200.0
2006-12-20 13:15:00,89.99,90.0,89.9,89.92,15000.0,64.8918,64.899,64.8269,64.8413,15000.0
2006-12-20 13:20:00,89.91,90.01,89.91,89.95,7000.0,64.8341,64.9062,64.8341,64.8629,7000.0
2006-12-20 13:25:00,89.94,90.04,89.94,90.0,17200.0,64.8557,64.9278,64.8557,64.899,17200.0
2006-12-20 13:30:00,90.0,90.02,89.87,89.96,15600.0,64.899,64.9134,64.8052,64.8701,15600.0
2006-12-20 13:35:00,89.95,89.98,89.88,89.89,38100.0,64.8629,64.8846,64.8124,64.8197,38100.0
2006-12-20 13:40:00,89.88,89.88,89.8,89.81,16900.0,64.8124,64.8124,64.7548,64.762,16900.0
2006-12-20 13:45:00,89.82,90.01,89.82,90.01,53400.0,64.7692,64.9062,64.7692,64.9062,53400.0
2006-12-20 13:50:00,89.99,90.07,89.95,90.04,25300.0,64.8918,64.9494,64.8629,64.9278,25300.0
2006-12-20 13:55:00,90.05,90.05,90.03,90.05,22700.0,64.935,64.935,64.9206,64.935,22700.0
2006-12-20 14:00:00,90.04,90.11,90.03,90.07,31300.0,64.9278,64.9783,64.9206,64.9494,31300.0
2006-12-20 14:05:00,90.07,90.25,90.07,90.23,52000.0,64.9494,65.0792,64.9494,65.0648,52000.0
2006-12-20 14:10:00,90.23,90.26,90.15,90.24,21700.0,65.0648,65.0865,65.0071,65.072,21700.0
2006-12-20 14:15:00,90.26,90.36,90.25,90.36,32300.0,65.0865,65.1586,65.0792,65.1586,32300.0
2006-12-20 14:20:00,90.34,90.44,90.33,90.38,28500.0,65.1441,65.2163,65.1369,65.173,28500.0
2006-12-20 14:25:00,90.37,90.38,90.31,90.33,12900.0,65.1658,65.173,65.1225,65.1369,12900.0
2006-12-20 14:30:00,90.31,90.39,90.28,90.36,50700.0,65.1225,65.1802,65.1009,65.1586,50700.0
2006-12-20 14:35:00,90.36,90.4,90.3,90.38,19300.0,65.1586,65.1874,65.1153,65.173,19300.0
2006-12-20 14:40:00,90.37,90.44,90.37,90.42,13400.0,65.1658,65.2163,65.1658,65.2018,13400.0
2006-12-20 14:45:00,90.43,90.43,90.32,90.38,22400.0,65.209,65.209,65.1297,65.173,22400.0
2006-12-20 14:50:00,90.37,90.49,90.37,90.42,41000.0,65.1658,65.2523,65.1658,65.2018,41000.0
2006-12-20 14:55:00,90.4,90.42,90.33,90.36,24600.0,65.1874,65.2018,65.1369,65.1586,24600.0
2006-12-20 15:00:00,90.35,90.47,90.33,90.45,38300.0,65.1514,65.2379,65.1369,65.2235,38300.0
2006-12-20 15:05:00,90.43,90.47,90.33,90.45,13700.0,65.209,65.2379,65.1369,65.2235,13700.0
2006-12-20 15:10:00,90.44,90.6,90.44,90.53,49900.0,65.2163,65.3316,65.2163,65.2812,49900.0
2006-12-20 15:15:00,90.52,90.56,90.45,90.45,27600.0,65.2739,65.3028,65.2235,65.2235,27600.0
2006-12-20 15:20:00,90.46,90.47,90.42,90.43,24100.0,65.2307,65.2379,65.2018,65.209,24100.0
2006-12-20 15:25:00,90.42,90.53,90.4,90.5,26100.0,65.2018,65.2812,65.1874,65.2595,26100.0
2006-12-20 15:30:00,90.5,90.52,90.4,90.41,56500.0,65.2595,65.2739,65.1874,65.1946,56500.0
2006-12-20 15:35:00,90.4,90.41,90.33,90.36,29700.0,65.1874,65.1946,65.1369,65.1586,29700.0
2006-12-20 15:40:00,90.36,90.36,90.16,90.19,31300.0,65.1586,65.1586,65.0143,65.036,31300.0
2006-12-20 15:45:00,90.2,90.22,90.13,90.2,52400.0,65.0432,65.0576,64.9927,65.0432,52400.0
2006-12-20 15:50:00,90.2,90.3,90.16,90.19,83000.0,65.0432,65.1153,65.0143,65.036,83000.0
2006-12-20 15:55:00,90.19,90.26,90.11,90.2,108200.0,65.036,65.0865,64.9783,65.0432,108200.0
2006-12-21 09:30:00,89.8,89.83,89.5,89.76,101500.0,64.7548,64.7764,64.5384,64.7259,101500.0
2006-12-21 09:35:00,89.74,90.18,89.73,90.08,62300.0,64.7115,65.0288,64.7043,64.9567,62300.0
2006-12-21 09:40:00,90.06,90.2,90.05,90.15,39100.0,64.9422,65.0432,64.935,65.0071,39100.0
2006-12-21 09:45:00,90.15,90.3,90.09,90.24,32400.0,65.0071,65.1153,64.9639,65.072,32400.0
2006-12-21 09:50:00,90.26,90.4,90.14,90.14,23400.0,65.0865,65.1874,64.9999,64.9999,23400.0
2006-12-21 09:55:00,90.11,90.12,90.0,90.0,37700.0,64.9783,64.9855,64.899,64.899,37700.0
2006-12-21 10:00:00,90.01,90.11,89.81,90.02,53100.0,64.9062,64.9783,64.762,64.9134,53100.0
2006-12-21 10:05:00,90.05,90.05,89.93,89.97,16400.0,64.935,64.935,64.8485,64.8773,16400.0
2006-12-21 10:10:00,89.97,89.98,89.94,89.98,20500.0,64.8773,64.8846,64.8557,64.8846,20500.0
2006-12-21 10:15:00,89.98,90.05,89.88,89.92,58000.0,64.8846,64.935,64.8124,64.8413,58000.0
2006-12-21 10:20:00,89.89,90.02,89.87,89.95,41400.0,64.8197,64.9134,64.8052,64.8629,41400.0
2006-12-21 10:25:00,89.95,89.96,89.81,89.96,57800.0,64.8629,64.8701,64.762,64.8701,57800.0
2006-12-21 10:30:00,89.95,90.05,89.92,89.92,49200.0,64.8629,64.935,64.8413,64.8413,49200.0
2006-12-21 10:35:00,89.92,89.96,89.67,89.78,54300.0,64.8413,64.8701,64.661,64.7403,54300.0
2006-12-21 10:40:00,89.79,90.0,89.79,89.95,33700.0,64.7475,64.899,64.7475,64.8629,33700.0
2006-12-21 10:45:00,89.97,90.06,89.85,90.0,57800.0,64.8773,64.9422,64.7908,64.899,57800.0
2006-12-21 10:50:00,90.0,90.06,89.95,89.95,24200.0,64.899,64.9422,64.8629,64.8629,24200.0
2006-12-21 10:55:00,89.95,89.96,89.78,89.78,31800.0,64.8629,64.8701,64.7403,64.7403,31800.0
2006-12-21 11:00:00,89.78,89.86,89.78,89.82,17200.0,64.7403,64.798,64.7403,64.7692,17200.0
2006-12-21 11:05:00,89.83,89.85,89.78,89.84,20900.0,64.7764,64.7908,64.7403,64.7836,20900.0
2006-12-21 11:10:00,89.84,89.85,89.76,89.82,14000.0,64.7836,64.7908,64.7259,64.7692,14000.0
2006-12-21 11:15:00,89.82,89.89,89.82,89.88,12400.0,64.7692,64.8197,64.7692,64.8124,12400.0
2006-12-21 11:20:00,89.88,90.0,89.87,89.97,31800.0,64.8124,64.899,64.8052,64.8773,31800.0
2006-12-21 11:25:00,89.98,90.0,89.93,89.98,29800.0,64.8846,64.899,64.8485,64.8846,29800.0
2006-12-21 11:30:00,89.98,89.99,89.95,89.98,17400.0,64.8846,64.8918,64.8629,64.8846,17400.0
2006-12-21 11:35:00,89.96,89.98,89.95,89.97,12600.0,64.8701,64.8846,64.8629,64.8773,12600.0
2006-12-21 11:40:00,89.96,89.97,89.92,89.94,19900.0,64.8701,64.8773,64.8413,64.8557,19900.0
2006-12-21 11:45:00,89.94,89.97,89.92,89.96,21900.0,64.8557,64.8773,64.8413,64.8701,21900.0
2006-12-21 11:50:00,89.97,89.98,89.92,89.97,27900.0,64.8773,64.8846,64.8413,64.8773,27900.0
2006-12-21 11:55:00,89.96,89.97,89.92,89.97,11400.0,64.8701,64.8773,64.8413,64.8773,11400.0
2006-12-21 12:00:00,89.97,90.01,89.89,89.96,87500.0,64.8773,64.9062,64.8197,64.8701,87500.0
2006-12-21 12:05:00,89.97,90.0,89.82,89.93,24700.0,64.8773,64.899,64.7692,64.8485,24700.0
2006-12-21 12:10:00,89.93,89.95,89.83,89.89,18300.0,64.8485,64.8629,64.7764,64.8197,18300.0
2006-12-21 12:15:00,89.9,89.9,89.68,89.7,45700.0,64.8269,64.8269,64.6682,64.6826,45700.0
2006-12-21 12:20:00,89.71,89.85,89.67,89.84,20400.0,64.6899,64.7908,64.661,64.7836,20400.0
2006-12-21 12:25:00,89.85,89.94,89.82,89.88,35900.0,64.7908,64.8557,64.7692,64.8124,35900.0
2006-12-21 12:30:00,89.88,89.88,89.65,89.7,22800.0,64.8124,64.8124,64.6466,64.6826,22800.0
2006-12-21 12:35:00,89.7,89.71,89.46,89.48,48500.0,64.6826,64.6899,64.5096,64.524,48500.0
2006-12-21 12:40:00,89.47,89.68,89.46,89.65,54800.0,64.5168,64.6682,64.5096,64.6466,54800.0
2006-12-21 12:45:00,89.65,89.7,89.6,89.66,19300.0,64.6466,64.6826,64.6105,64.6538,19300.0
2006-12-21 12:50:00,89.65,89.72,89.6,89.62,25500.0,64.6466,64.6971,64.6105,64.625,25500.0
2006-12-21 12:55:00,89.6,89.61,89.52,89.55,12100.0,64.6105,64.6177,64.5528,64.5745,12100.0
2006-12-21 13:00:00,89.55,89.6,89.52,89.6,41800.0,64.5745,64.6105,64.5528,64.6105,41800.0
2006-12-21 13:05:00,89.59,89.84,89.56,89.83,34100.0,64.6033,64.7836,64.5817,64.7764,34100.0
2006-12-21 13:10:00,89.83,89.89,89.75,89.86,23500.0,64.7764,64.8197,64.7187,64.798,23500.0
2006-12-21 13:15:00,89.86,89.94,89.84,89.92,22400.0,64.798,64.8557,64.7836,64.8413,22400.0
2006-12-21 13:20:00,89.87,89.93,89.86,89.9,7700.0,64.8052,64.8485,64.798,64.8269,7700.0
2006-12-21 13:25:00,89.91,90.0,89.91,90.0,13100.0,64.8341,64.899,64.8341,64.899,13100.0
2006-12-21 13:30:00,90.0,90.03,89.91,89.93,62700.0,64.899,64.9206,64.8341,64.8485,62700.0
2006-12-21 13:35:00,89.91,89.99,89.89,89.99,14200.0,64.8341,64.8918,64.8197,64.8918,14200.0
2006-12-21 13:40:00,89.99,90.0,89.9,89.9,14300.0,64.8918,64.899,64.8269,64.8269,14300.0
2006-12-21 13:45:00,89.9,89.99,89.87,89.98,24800.0,64.8269,64.8918,64.8052,64.8846,24800.0
2006-12-21 13:50:00,89.98,90.0,89.9,89.98,27400.0,64.8846,64.899,64.8269,64.8846,27400.0
2006-12-21 13:55:00,89.99,90.0,89.86,89.91,11800.0,64.8918,64.899,64.798,64.8341,11800.0
2006-12-21 14:00:00,89.9,89.9,89.75,89.84,16700.0,64.8269,64.8269,64.7187,64.7836,16700.0
2006-12-21 14:05:00,89.84,89.87,89.8,89.87,14800.0,64.7836,64.8052,64.7548,64.8052,14800.0
2006-12-21 14:10:00,89.84,89.88,89.83,89.85,9000.0,64.7836,64.8124,64.7764,64.7908,9000.0
2006-12-21 14:15:00,89.85,89.9,89.8,89.87,12400.0,64.7908,64.8269,64.7548,64.8052,12400.0
2006-12-21 14:20:00,89.9,89.94,89.85,89.93,22800.0,64.8269,64.8557,64.7908,64.8485,22800.0
2006-12-21 14:25:00,89.95,90.02,89.93,90.0,35400.0,64.8629,64.9134,64.8485,64.899,35400.0
2006-12-21 14:30:00,90.0,90.03,89.97,90.0,38000.0,64.899,64.9206,64.8773,64.899,38000.0
2006-12-21 14:35:00,90.0,90.0,89.82,89.83,23200.0,64.899,64.899,64.7692,64.7764,23200.0
2006-12-21 14:40:00,89.84,89.94,89.84,89.9,14000.0,64.7836,64.8557,64.7836,64.8269,14000.0
2006-12-21 14:45:00,89.91,89.92,89.82,89.86,19000.0,64.8341,64.8413,64.7692,64.798,19000.0
2006-12-21 14:50:00,89.88,89.95,89.82,89.84,49700.0,64.8124,64.8629,64.7692,64.7836,49700.0
2006-12-21 14:55:00,89.83,89.94,89.75,89.87,28300.0,64.7764,64.8557,64.7187,64.8052,28300.0
2006-12-21 15:00:00,89.84,89.98,89.84,89.85,34600.0,64.7836,64.8846,64.7836,64.7908,34600.0
2006-12-21 15:05:00,89.87,90.0,89.87,89.97,40800.0,64.8052,64.899,64.8052,64.8773,40800.0
2006-12-21 15:10:00,89.97,90.02,89.9,89.98,50500.0,64.8773,64.9134,64.8269,64.8846,50500.0
2006-12-21 15:15:00,89.98,90.03,89.96,90.0,51200.0,64.8846,64.9206,64.8701,64.899,51200.0
2006-12-21 15:20:00,90.0,90.04,89.97,90.0,33400.0,64.899,64.9278,64.8773,64.899,33400.0
2006-12-21 15:25:00,89.98,90.0,89.98,89.98,13200.0,64.8846,64.899,64.8846,64.8846,13200.0
2006-12-21 15:30:00,90.0,90.03,89.98,90.0,40900.0,64.899,64.9206,64.8846,64.899,40900.0
2006-12-21 15:35:00,90.01,90.04,89.98,90.01,80400.0,64.9062,64.9278,64.8846,64.9062,80400.0
2006-12-21 15:40:00,90.0,90.05,89.97,90.0,46600.0,64.899,64.935,64.8773,64.899,46600.0
2006-12-21 15:45:00,90.0,90.02,89.98,90.01,64700.0,64.899,64.9134,64.8846,64.9062,64700.0
2006-12-21 15:50:00,90.01,90.02,89.98,89.99,80900.0,64.9062,64.9134,64.8846,64.8918,80900.0
2006-12-21 15:55:00,90.0,90.04,89.97,90.0,66100.0,64.899,64.9278,64.8773,64.899,66100.0
2006-12-22 09:30:00,89.65,89.67,89.54,89.56,55500.0,64.6466,64.661,64.5673,64.5817,55500.0
2006-12-22 09:35:00,89.56,89.65,89.5,89.56,32500.0,64.5817,64.6466,64.5384,64.5817,32500.0
2006-12-22 09:40:00,89.52,89.63,89.5,89.58,41900.0,64.5528,64.6322,64.5384,64.5961,41900.0
2006-12-22 09:45:00,89.58,89.64,89.56,89.58,22300.0,64.5961,64.6394,64.5817,64.5961,22300.0
2006-12-22 09:50:00,89.58,89.58,89.5,89.5,28400.0,64.5961,64.5961,64.5384,64.5384,28400.0
2006-12-22 09:55:00,89.5,89.5,88.43,88.6,164000.0,64.5384,64.5384,63.7668,63.8894,164000.0
2006-12-22 10:00:00,88.55,88.92,88.4,88.91,218400.0,63.8534,64.1202,63.7452,64.113,218400.0
2006-12-22 10:05:00,88.9,88.91,88.63,88.71,102600.0,64.1058,64.113,63.9111,63.9688,102600.0
2006-12-22 10:10:00,88.74,88.92,88.71,88.77,50500.0,63.9904,64.1202,63.9688,64.012,50500.0
2006-12-22 10:15:00,88.77,88.86,88.61,88.82,39200.0,64.012,64.0769,63.8966,64.0481,39200.0
2006-12-22 10:20:00,88.83,88.94,88.83,88.9,35000.0,64.0553,64.1346,64.0553,64.1058,35000.0
2006-12-22 10:25:00,88.9,88.93,88.82,88.92,46600.0,64.1058,64.1274,64.0481,64.1202,46600.0
2006-12-22 10:30:00,88.93,88.97,88.88,88.93,40000.0,64.1274,64.1562,64.0913,64.1274,40000.0
2006-12-22 10:35:00,88.93,89.14,88.93,89.1,67900.0,64.1274,64.2788,64.1274,64.25,67900.0
2006-12-22 10:40:00,89.1,89.1,88.9,89.03,32100.0,64.25,64.25,64.1058,64.1995,32100.0
2006-12-22 10:45:00,89.07,89.09,88.96,89.02,28200.0,64.2284,64.2428,64.149,64.1923,28200.0
2006-12-22 10:50:00,89.02,89.09,88.99,89.05,17300.0,64.1923,64.2428,64.1707,64.2139,17300.0
2006-12-22 10:55:00,89.06,89.06,88.91,88.99,19700.0,64.2211,64.2211,64.113,64.1707,19700.0
2006-12-22 11:00:00,88.98,89.07,88.91,89.05,22200.0,64.1635,64.2284,64.113,64.2139,22200.0
2006-12-22 11:05:00,89.06,89.06,88.94,88.94,11400.0,64.2211,64.2211,64.1346,64.1346,11400.0
2006-12-22 11:10:00,88.92,88.93,88.76,88.78,40300.0,64.1202,64.1274,64.0048,64.0192,40300.0
2006-12-22 11:15:00,88.79,88.79,88.72,88.77,8500.0,64.0264,64.0264,63.976,64.012,8500.0
2006-12-22 11:20:00,88.77,88.8,88.75,88.79,16500.0,64.012,64.0337,63.9976,64.0264,16500.0
2006-12-22 11:25:00,88.77,88.8,88.71,88.71,22900.0,64.012,64.0337,63.9688,63.9688,22900.0
2006-12-22 11:30:00,88.72,88.79,88.7,88.77,12500.0,63.976,64.0264,63.9615,64.012,12500.0
2006-12-22 11:35:00,88.75,88.75,88.71,88.72,31900.0,63.9976,63.9976,63.9688,63.976,31900.0
2006-12-22 11:40:00,88.71,88.72,88.68,88.69,11800.0,63.9688,63.976,63.9471,63.9543,11800.0
2006-12-22 11:45:00,88.7,88.78,88.65,88.77,61900.0,63.9615,64.0192,63.9255,64.012,61900.0
2006-12-22 11:50:00,88.75,88.76,88.59,88.6,36700.0,63.9976,64.0048,63.8822,63.8894,36700.0
2006-12-22 11:55:00,88.59,88.59,88.4,88.41,30000.0,63.8822,63.8822,63.7452,63.7524,30000.0
2006-12-22 12:00:00,88.43,88.57,88.35,88.57,49300.0,63.7668,63.8678,63.7092,63.8678,49300.0
2006-12-22 12:05:00,88.58,88.58,88.44,88.48,14100.0,63.875,63.875,63.7741,63.8029,14100.0
2006-12-22 12:10:00,88.48,88.57,88.46,88.53,21000.0,63.8029,63.8678,63.7885,63.839,21000.0
2006-12-22 12:15:00,88.54,88.56,88.48,88.49,9300.0,63.8462,63.8606,63.8029,63.8101,9300.0
2006-12-22 12:20:00,88.49,88.6,88.46,88.6,12400.0,63.8101,63.8894,63.7885,63.8894,12400.0
2006-12-22 12:25:00,88.6,88.67,88.56,88.57,20500.0,63.8894,63.9399,63.8606,63.8678,20500.0
2006-12-22 12:30:00,88.56,88.59,88.52,88.59,12900.0,63.8606,63.8822,63.8317,63.8822,12900.0
2006-12-22 12:35:00,88.6,88.78,88.59,88.75,29900.0,63.8894,64.0192,63.8822,63.9976,29900.0
2006-12-22 12:40:00,88.74,88.9,88.72,88.88,30400.0,63.9904,64.1058,63.976,64.0913,30400.0
2006-12-22 12:45:00,88.88,88.97,88.88,88.95,12600.0,64.0913,64.1562,64.0913,64.1418,12600.0
2006-12-22 12:50:00,88.97,89.0,88.85,88.89,28800.0,64.1562,64.1779,64.0697,64.0986,28800.0
2006-12-22 12:55:00,88.92,88.94,88.82,88.85,17700.0,64.1202,64.1346,64.0481,64.0697,17700.0
2006-12-22 13:00:00,88.84,88.85,88.77,88.77,8300.0,64.0625,64.0697,64.012,64.012,8300.0
2006-12-22 13:05:00,88.78,88.83,88.74,88.75,10000.0,64.0192,64.0553,63.9904,63.9976,10000.0
2006-12-22 13:10:00,88.76,88.87,88.72,88.77,26900.0,64.0048,64.0841,63.976,64.012,26900.0
2006-12-22 13:15:00,88.77,88.87,88.77,88.87,14700.0,64.012,64.0841,64.012,64.0841,14700.0
2006-12-22 13:20:00,88.85,88.9,88.76,88.77,28400.0,64.0697,64.1058,64.0048,64.012,28400.0
2006-12-22 13:25:00,88.75,88.84,88.71,88.73,25400.0,63.9976,64.0625,63.9688,63.9832,25400.0
2006-12-22 13:30:00,88.73,88.77,88.7,88.74,18800.0,63.9832,64.012,63.9615,63.9904,18800.0
2006-12-22 13:35:00,88.74,88.86,88.73,88.84,20400.0,63.9904,64.0769,63.9832,64.0625,20400.0
2006-12-22 13:40:00,88.86,88.86,88.73,88.84,30900.0,64.0769,64.0769,63.9832,64.0625,30900.0
2006-12-22 13:45:00,88.8,88.88,88.77,88.88,11500.0,64.0337,64.0913,64.012,64.0913,11500.0
2006-12-22 13:50:00,88.88,88.94,88.85,88.87,14800.0,64.0913,64.1346,64.0697,64.0841,14800.0
2006-12-22 13:55:00,88.9,88.9,88.79,88.79,14600.0,64.1058,64.1058,64.0264,64.0264,14600.0
2006-12-22 14:00:00,88.8,88.86,88.8,88.8,14500.0,64.0337,64.0769,64.0337,64.0337,14500.0
2006-12-22 14:05:00,88.79,88.9,88.79,88.9,20700.0,64.0264,64.1058,64.0264,64.1058,20700.0
2006-12-22 14:10:00,88.88,88.9,88.8,88.81,10500.0,64.0913,64.1058,64.0337,64.0409,10500.0
2006-12-22 14:15:00,88.82,88.86,88.78,88.8,10500.0,64.0481,64.0769,64.0192,64.0337,10500.0
2006-12-22 14:20:00,88.8,88.88,88.72,88.72,23200.0,64.0337,64.0913,63.976,63.976,23200.0
2006-12-22 14:25:00,88.73,88.81,88.71,88.75,27500.0,63.9832,64.0409,63.9688,63.9976,27500.0
2006-12-22 14:30:00,88.72,88.73,88.65,88.69,19400.0,63.976,63.9832,63.9255,63.9543,19400.0
2006-12-22 14:35:00,88.7,88.75,88.66,88.71,32600.0,63.9615,63.9976,63.9327,63.9688,32600.0
2006-12-22 14:40:00,88.69,88.72,88.68,88.7,23200.0,63.9543,63.976,63.9471,63.9615,23200.0
2006-12-22 14:45:00,88.71,88.77,88.65,88.7,25300.0,63.9688,64.012,63.9255,63.9615,25300.0
2006-12-22 14:50:00,88.66,88.77,88.66,88.69,26800.0,63.9327,64.012,63.9327,63.9543,26800.0
2006-12-22 14:55:00,88.69,88.76,88.69,88.72,16400.0,63.9543,64.0048,63.9543,63.976,16400.0
2006-12-22 15:00:00,88.72,88.77,88.69,88.74,24500.0,63.976,64.012,63.9543,63.9904,24500.0
2006-12-22 15:05:00,88.74,88.82,88.74,88.75,13500.0,63.9904,64.0481,63.9904,63.9976,13500.0
2006-12-22 15:10:00,88.75,88.77,88.72,88.75,10200.0,63.9976,64.012,63.976,63.9976,10200.0
2006-12-22 15:15:00,88.74,88.8,88.67,88.73,21000.0,63.9904,64.0337,63.9399,63.9832,21000.0
2006-12-22 15:20:00,88.72,88.78,88.69,88.71,23100.0,63.976,64.0192,63.9543,63.9688,23100.0
2006-12-22 15:25:00,88.72,88.8,88.69,88.72,23700.0,63.976,64.0337,63.9543,63.976,23700.0
2006-12-22 15:30:00,88.74,88.79,88.71,88.79,10700.0,63.9904,64.0264,63.9688,64.0264,10700.0
2006-12-22 15:35:00,88.79,88.87,88.77,88.87,22000.0,64.0264,64.0841,64.012,64.0841,22000.0
2006-12-22 15:40:00,88.86,88.87,88.79,88.86,35300.0,64.0769,64.0841,64.0264,64.0769,35300.0
2006-12-22 15:45:00,88.86,88.94,88.85,88.89,31600.0,64.0769,64.1346,64.0697,64.0986,31600.0
2006-12-22 15:50:00,88.89,88.93,88.79,88.91,64500.0,64.0986,64.1274,64.0264,64.113,64500.0
2006-12-22 15:55:00,88.92,88.92,88.8,88.82,72900.0,64.1202,64.1202,64.0337,64.0481,72900.0
2006-12-26 09:30:00,88.95,88.99,88.63,88.72,48500.0,64.1418,64.1707,63.9111,63.976,48500.0
2006-12-26 09:35:00,88.81,89.0,88.55,88.55,21100.0,64.0409,64.1779,63.8534,63.8534,21100.0
2006-12-26 09:40:00,88.55,88.65,88.4,88.65,23100.0,63.8534,63.9255,63.7452,63.9255,23100.0
2006-12-26 09:45:00,88.65,88.99,88.65,88.97,46900.0,63.9255,64.1707,63.9255,64.1562,46900.0
2006-12-26 09:50:00,88.97,88.99,88.85,88.95,20700.0,64.1562,64.1707,64.0697,64.1418,20700.0
2006-12-26 09:55:00,88.94,88.96,88.82,88.88,22800.0,64.1346,64.149,64.0481,64.0913,22800.0
2006-12-26 10:00:00,88.85,88.9,88.81,88.86,12400.0,64.0697,64.1058,64.0409,64.0769,12400.0
2006-12-26 10:05:00,88.86,88.89,88.86,88.88,7100.0,64.0769,64.0986,64.0769,64.0913,7100.0
2006-12-26 10:10:00,88.88,88.9,88.81,88.9,10100.0,64.0913,64.1058,64.0409,64.1058,10100.0
2006-12-26 10:15:00,88.91,88.91,88.86,88.88,10900.0,64.113,64.113,64.0769,64.0913,10900.0
2006-12-26 10:20:00,88.88,88.89,88.8,88.82,13600.0,64.0913,64.0986,64.0337,64.0481,13600.0
2006-12-26 10:25:00,88.82,88.85,88.79,88.83,13100.0,64.0481,64.0697,64.0264,64.0553,13100.0
2006-12-26 10:30:00,88.82,88.84,88.71,88.76,9000.0,64.0481,64.0625,63.9688,64.0048,9000.0
2006-12-26 10:35:00,88.74,88.74,88.67,88.69,21700.0,63.9904,63.9904,63.9399,63.9543,21700.0
2006-12-26 10:40:00,88.68,88.69,88.61,88.63,24400.0,63.9471,63.9543,63.8966,63.9111,24400.0
2006-12-26 10:45:00,88.67,88.69,88.59,88.68,15200.0,63.9399,63.9543,63.8822,63.9471,15200.0
2006-12-26 10:50:00,88.67,88.72,88.61,88.61,18600.0,63.9399,63.976,63.8966,63.8966,18600.0
2006-12-26 10:55:00,88.61,88.65,88.54,88.57,13600.0,63.8966,63.9255,63.8462,63.8678,13600.0
2006-12-26 11:00:00,88.6,88.6,88.53,88.57,8800.0,63.8894,63.8894,63.839,63.8678,8800.0
2006-12-26 11:05:00,88.55,88.66,88.53,88.66,10500.0,63.8534,63.9327,63.839,63.9327,10500.0
2006-12-26 11:10:00,88.66,88.68,88.57,88.57,10800.0,63.9327,63.9471,63.8678,63.8678,10800.0
2006-12-26 11:15:00,88.56,88.59,88.51,88.51,18500.0,63.8606,63.8822,63.8245,63.8245,18500.0
2006-12-26 11:20:00,88.5,88.53,88.47,88.52,19100.0,63.8173,63.839,63.7957,63.8317,19100.0
2006-12-26 11:25:00,88.52,88.65,88.49,88.64,17300.0,63.8317,63.9255,63.8101,63.9183,17300.0
2006-12-26 11:30:00,88.62,88.64,88.54,88.57,13000.0,63.9039,63.9183,63.8462,63.8678,13000.0
2006-12-26 11:35:00,88.58,88.59,88.5,88.58,16600.0,63.875,63.8822,63.8173,63.875,16600.0
2006-12-26 11:40:00,88.55,88.6,88.52,88.58,6900.0,63.8534,63.8894,63.8317,63.875,6900.0
2006-12-26 11:45:00,88.58,88.59,88.54,88.56,11900.0,63.875,63.8822,63.8462,63.8606,11900.0
2006-12-26 11:50:00,88.55,88.56,88.49,88.54,10200.0,63.8534,63.8606,63.8101,63.8462,10200.0
2006-12-26 11:55:00,88.53,88.53,88.47,88.49,10700.0,63.839,63.839,63.7957,63.8101,10700.0
2006-12-26 12:00:00,88.48,88.53,88.45,88.46,12000.0,63.8029,63.839,63.7813,63.7885,12000.0
2006-12-26 12:05:00,88.46,88.51,88.4,88.49,12900.0,63.7885,63.8245,63.7452,63.8101,12900.0
2006-12-26 12:10:00,88.49,88.5,88.4,88.41,12400.0,63.8101,63.8173,63.7452,63.7524,12400.0
2006-12-26 12:15:00,88.41,88.41,88.36,88.38,17500.0,63.7524,63.7524,63.7164,63.7308,17500.0
2006-12-26 12:20:00,88.39,88.44,88.37,88.38,13100.0,63.738,63.7741,63.7236,63.7308,13100.0
2006-12-26 12:25:00,88.38,88.46,88.35,88.43,15200.0,63.7308,63.7885,63.7092,63.7668,15200.0
2006-12-26 12:30:00,88.42,88.43,88.38,88.38,9700.0,63.7596,63.7668,63.7308,63.7308,9700.0
2006-12-26 12:35:00,88.38,88.41,88.35,88.37,17500.0,63.7308,63.7524,63.7092,63.7236,17500.0
2006-12-26 12:40:00,88.37,88.4,88.36,88.4,8700.0,63.7236,63.7452,63.7164,63.7452,8700.0
2006-12-26 12:45:00,88.4,88.42,88.36,88.41,14000.0,63.7452,63.7596,63.7164,63.7524,14000.0
2006-12-26 12:50:00,88.41,88.42,88.35,88.41,14000.0,63.7524,63.7596,63.7092,63.7524,14000.0
2006-12-26 12:55:00,88.41,88.44,88.38,88.44,8700.0,63.7524,63.7741,63.7308,63.7741,8700.0
2006-12-26 13:00:00,88.42,88.49,88.42,88.46,13400.0,63.7596,63.8101,63.7596,63.7885,13400.0
2006-12-26 13:05:00,88.47,88.5,88.46,88.47,17900.0,63.7957,63.8173,63.7885,63.7957,17900.0
2006-12-26 13:10:00,88.47,88.5,88.47,88.48,8900.0,63.7957,63.8173,63.7957,63.8029,8900.0
2006-12-26 13:15:00,88.48,88.54,88.44,88.54,20300.0,63.8029,63.8462,63.7741,63.8462,20300.0
2006-12-26 13:20:00,88.52,88.57,88.47,88.47,11000.0,63.8317,63.8678,63.7957,63.7957,11000.0
2006-12-26 13:25:00,88.48,88.53,88.44,88.53,20100.0,63.8029,63.839,63.7741,63.839,20100.0
2006-12-26 13:30:00,88.51,88.51,88.47,88.5,10700.0,63.8245,63.8245,63.7957,63.8173,10700.0
2006-12-26 13:35:00,88.5,88.54,88.48,88.54,8200.0,63.8173,63.8462,63.8029,63.8462,8200.0
2006-12-26 13:40:00,88.53,88.56,88.52,88.55,12000.0,63.839,63.8606,63.8317,63.8534,12000.0
2006-12-26 13:45:00,88.56,88.71,88.55,88.7,36100.0,63.8606,63.9688,63.8534,63.9615,36100.0
2006-12-26 13:50:00,88.7,88.75,88.65,88.7,34000.0,63.9615,63.9976,63.9255,63.9615,34000.0
2006-12-26 13:55:00,88.69,88.74,88.67,88.73,14300.0,63.9543,63.9904,63.9399,63.9832,14300.0
2006-12-26 14:00:00,88.75,88.78,88.71,88.77,19300.0,63.9976,64.0192,63.9688,64.012,19300.0
2006-12-26 14:05:00,88.78,88.83,88.71,88.81,31800.0,64.0192,64.0553,63.9688,64.0409,31800.0
2006-12-26 14:10:00,88.81,88.85,88.78,88.84,12100.0,64.0409,64.0697,64.0192,64.0625,12100.0
2006-12-26 14:15:00,88.83,88.86,88.78,88.79,9300.0,64.0553,64.0769,64.0192,64.0264,9300.0
2006-12-26 14:20:00,88.78,88.78,88.7,88.73,14900.0,64.0192,64.0192,63.9615,63.9832,14900.0
2006-12-26 14:25:00,88.74,88.77,88.69,88.74,12400.0,63.9904,64.012,63.9543,63.9904,12400.0
2006-12-26 14:30:00,88.72,88.74,88.7,88.72,6300.0,63.976,63.9904,63.9615,63.976,6300.0
2006-12-26 14:35:00,88.71,88.76,88.71,88.75,7700.0,63.9688,64.0048,63.9688,63.9976,7700.0
2006-12-26 14:40:00,88.74,88.77,88.74,88.76,12000.0,63.9904,64.012,63.9904,64.0048,12000.0
2006-12-26 14:45:00,88.75,88.86,88.74,88.85,23900.0,63.9976,64.0769,63.9904,64.0697,23900.0
2006-12-26 14:50:00,88.85,88.86,88.75,88.75,17600.0,64.0697,64.0769,63.9976,63.9976,17600.0
2006-12-26 14:55:00,88.75,88.76,88.69,88.75,22700.0,63.9976,64.0048,63.9543,63.9976,22700.0
2006-12-26 15:00:00,88.75,88.82,88.74,88.81,20700.0,63.9976,64.0481,63.9904,64.0409,20700.0
2006-12-26 15:05:00,88.8,88.8,88.72,88.73,11800.0,64.0337,64.0337,63.976,63.9832,11800.0
2006-12-26 15:10:00,88.72,88.78,88.7,88.72,24400.0,63.976,64.0192,63.9615,63.976,24400.0
2006-12-26 15:15:00,88.72,88.77,88.72,88.77,9900.0,63.976,64.012,63.976,64.012,9900.0
2006-12-26 15:20:00,88.78,88.79,88.68,88.68,20900.0,64.0192,64.0264,63.9471,63.9471,20900.0
2006-12-26 15:25:00,88.69,88.78,88.68,88.76,15900.0,63.9543,64.0192,63.9471,64.0048,15900.0
2006-12-26 15:30:00,88.75,88.81,88.72,88.73,24100.0,63.9976,64.0409,63.976,63.9832,24100.0
2006-12-26 15:35:00,88.73,88.91,88.72,88.89,46100.0,63.9832,64.113,63.976,64.0986,46100.0
2006-12-26 15:40:00,88.89,88.94,88.85,88.87,33800.0,64.0986,64.1346,64.0697,64.0841,33800.0
2006-12-26 15:45:00,88.87,88.88,88.77,88.77,28400.0,64.0841,64.0913,64.012,64.012,28400.0
2006-12-26 15:50:00,88.76,88.79,88.73,88.74,46200.0,64.0048,64.0264,63.9832,63.9904,46200.0
2006-12-26 15:55:00,88.74,88.94,88.73,88.82,48700.0,63.9904,64.1346,63.9832,64.0481,48700.0
2006-12-27 09:30:00,89.15,89.25,88.91,88.92,60200.0,64.286,64.3581,64.113,64.1202,60200.0
2006-12-27 09:35:00,89.02,89.36,89.02,89.16,24000.0,64.1923,64.4375,64.1923,64.2932,24000.0
2006-12-27 09:40:00,89.21,89.32,89.08,89.22,18400.0,64.3293,64.4086,64.2356,64.3365,18400.0
2006-12-27 09:45:00,89.22,89.34,89.15,89.32,30400.0,64.3365,64.423,64.286,64.4086,30400.0
2006-12-27 09:50:00,89.32,89.45,89.24,89.26,18800.0,64.4086,64.5024,64.3509,64.3654,18800.0
2006-12-27 09:55:00,89.26,89.38,89.09,89.16,17300.0,64.3654,64.4519,64.2428,64.2932,17300.0
2006-12-27 10:00:00,89.27,89.36,89.18,89.28,19400.0,64.3726,64.4375,64.3077,64.3798,19400.0
2006-12-27 10:05:00,89.25,89.3,89.17,89.22,20600.0,64.3581,64.3942,64.3005,64.3365,20600.0
2006-12-27 10:10:00,89.21,89.31,89.17,89.2,21000.0,64.3293,64.4014,64.3005,64.3221,21000.0
2006-12-27 10:15:00,89.2,89.21,89.13,89.2,24400.0,64.3221,64.3293,64.2716,64.3221,24400.0
2006-12-27 10:20:00,89.18,89.35,89.18,89.25,24900.0,64.3077,64.4303,64.3077,64.3581,24900.0
2006-12-27 10:25:00,89.25,89.32,89.21,89.3,15600.0,64.3581,64.4086,64.3293,64.3942,15600.0
2006-12-27 10:30:00,89.29,89.29,89.2,89.21,15700.0,64.387,64.387,64.3221,64.3293,15700.0
2006-12-27 10:35:00,89.21,89.23,89.15,89.16,21500.0,64.3293,64.3437,64.286,64.2932,21500.0
2006-12-27 10:40:00,89.15,89.26,89.14,89.26,18700.0,64.286,64.3654,64.2788,64.3654,18700.0
2006-12-27 10:45:00,89.26,89.28,89.18,89.22,13800.0,64.3654,64.3798,64.3077,64.3365,13800.0
2006-12-27 10:50:00,89.2,89.23,89.16,89.19,8300.0,64.3221,64.3437,64.2932,64.3149,8300.0
2006-12-27 10:55:00,89.22,89.26,89.15,89.16,17100.0,64.3365,64.3654,64.286,64.2932,17100.0
2006-12-27 11:00:00,89.16,89.24,89.15,89.16,109400.0,64.2932,64.3509,64.286,64.2932,109400.0
2006-12-27 11:05:00,89.15,89.15,89.06,89.08,12000.0,64.286,64.286,64.2211,64.2356,12000.0
2006-12-27 11:10:00,89.08,89.08,88.97,88.98,15900.0,64.2356,64.2356,64.1562,64.1635,15900.0
2006-12-27 11:15:00,88.97,89.05,88.97,89.03,28100.0,64.1562,64.2139,64.1562,64.1995,28100.0
2006-12-27 11:20:00,89.04,89.12,89.03,89.09,12100.0,64.2067,64.2644,64.1995,64.2428,12100.0
2006-12-27 11:25:00,89.1,89.13,89.0,89.05,13500.0,64.25,64.2716,64.1779,64.2139,13500.0
2006-12-27 11:30:00,89.05,89.09,89.01,89.02,9800.0,64.2139,64.2428,64.1851,64.1923,9800.0
2006-12-27 11:35:00,89.01,89.05,88.98,89.03,14500.0,64.1851,64.2139,64.1635,64.1995,14500.0
2006-12-27 11:40:00,89.01,89.06,88.97,89.0,19300.0,64.1851,64.2211,64.1562,64.1779,19300.0
2006-12-27 11:45:00,89.0,89.0,88.89,88.91,13600.0,64.1779,64.1779,64.0986,64.113,13600.0
2006-12-27 11:50:00,88.9,88.99,88.9,88.95,7900.0,64.1058,64.1707,64.1058,64.1418,7900.0
2006-12-27 11:55:00,88.95,88.96,88.87,88.89,38200.0,64.1418,64.149,64.0841,64.0986,38200.0
2006-12-27 12:00:00,88.87,88.93,88.82,88.91,23900.0,64.0841,64.1274,64.0481,64.113,23900.0
2006-12-27 12:05:00,88.91,88.95,88.85,88.85,8600.0,64.113,64.1418,64.0697,64.0697,8600.0
2006-12-27 12:10:00,88.85,88.88,88.79,88.81,16700.0,64.0697,64.0913,64.0264,64.0409,16700.0
2006-12-27 12:15:00,88.82,88.87,88.76,88.87,13300.0,64.0481,64.0841,64.0048,64.0841,13300.0
2006-12-27 12:20:00,88.87,88.95,88.86,88.93,11700.0,64.0841,64.1418,64.0769,64.1274,11700.0
2006-12-27 12:25:00,88.94,88.95,88.88,88.9,15800.0,64.1346,64.1418,64.0913,64.1058,15800.0
2006-12-27 12:30:00,88.91,88.91,88.88,88.9,10700.0,64.113,64.113,64.0913,64.1058,10700.0
2006-12-27 12:35:00,88.9,88.94,88.88,88.94,13300.0,64.1058,64.1346,64.0913,64.1346,13300.0
2006-12-27 12:40:00,88.94,88.98,88.91,88.92,18800.0,64.1346,64.1635,64.113,64.1202,18800.0
2006-12-27 12:45:00,88.93,88.97,88.92,88.93,12100.0,64.1274,64.1562,64.1202,64.1274,12100.0
2006-12-27 12:50:00,88.94,88.97,88.89,88.91,15800.0,64.1346,64.1562,64.0986,64.113,15800.0
2006-12-27 12:55:00,88.9,88.97,88.9,88.95,12600.0,64.1058,64.1562,64.1058,64.1418,12600.0
2006-12-27 13:00:00,88.97,88.97,88.94,88.96,10900.0,64.1562,64.1562,64.1346,64.149,10900.0
2006-12-27 13:05:00,88.96,88.98,88.92,88.97,9100.0,64.149,64.1635,64.1202,64.1562,9100.0
2006-12-27 13:10:00,88.95,88.99,88.9,88.95,8800.0,64.1418,64.1707,64.1058,64.1418,8800.0
2006-12-27 13:15:00,88.96,89.02,88.94,88.95,26900.0,64.149,64.1923,64.1346,64.1418,26900.0
2006-12-27 13:20:00,88.93,88.96,88.92,88.93,24300.0,64.1274,64.149,64.1202,64.1274,24300.0
2006-12-27 13:25:00,88.93,88.96,88.91,88.96,25000.0,64.1274,64.149,64.113,64.149,25000.0
2006-12-27 13:30:00,88.96,88.96,88.94,88.95,25200.0,64.149,64.149,64.1346,64.1418,25200.0
2006-12-27 13:35:00,88.94,88.95,88.9,88.9,17100.0,64.1346,64.1418,64.1058,64.1058,17100.0
2006-12-27 13:40:00,88.91,88.91,88.86,88.86,12800.0,64.113,64.113,64.0769,64.0769,12800.0
2006-12-27 13:45:00,88.86,88.87,88.84,88.84,8100.0,64.0769,64.0841,64.0625,64.0625,8100.0
2006-12-27 13:50:00,88.83,88.93,88.81,88.82,27900.0,64.0553,64.1274,64.0409,64.0481,27900.0
2006-12-27 13:55:00,88.82,88.84,88.82,88.84,8300.0,64.0481,64.0625,64.0481,64.0625,8300.0
2006-12-27 14:00:00,88.83,88.89,88.76,88.76,36900.0,64.0553,64.0986,64.0048,64.0048,36900.0
2006-12-27 14:05:00,88.77,88.79,88.76,88.78,10500.0,64.012,64.0264,64.0048,64.0192,10500.0
2006-12-27 14:10:00,88.78,88.79,88.75,88.75,28300.0,64.0192,64.0264,63.9976,63.9976,28300.0
2006-12-27 14:15:00,88.74,88.79,88.74,88.78,35600.0,63.9904,64.0264,63.9904,64.0192,35600.0
2006-12-27 14:20:00,88.78,88.78,88.75,88.77,12300.0,64.0192,64.0192,63.9976,64.012,12300.0
2006-12-27 14:25:00,88.76,88.78,88.76,88.78,11100.0,64.0048,64.0192,64.0048,64.0192,11100.0
2006-12-27 14:30:00,88.78,88.8,88.77,88.8,14600.0,64.0192,64.0337,64.012,64.0337,14600.0
2006-12-27 14:35:00,88.8,88.8,88.79,88.79,13800.0,64.0337,64.0337,64.0264,64.0264,13800.0
2006-12-27 14:40:00,88.78,88.79,88.78,88.79,13900.0,64.0192,64.0264,64.0192,64.0264,13900.0
2006-12-27 14:45:00,88.79,88.79,88.78,88.78,18100.0,64.0264,64.0264,64.0192,64.0192,18100.0
2006-12-27 14:50:00,88.79,88.79,88.74,88.75,18600.0,64.0264,64.0264,63.9904,63.9976,18600.0
2006-12-27 14:55:00,88.75,88.77,88.74,88.76,22700.0,63.9976,64.012,63.9904,64.0048,22700.0
2006-12-27 15:00:00,88.75,88.77,88.75,88.76,13200.0,63.9976,64.012,63.9976,64.0048,13200.0
2006-12-27 15:05:00,88.76,88.84,88.76,88.79,30500.0,64.0048,64.0625,64.0048,64.0264,30500.0
2006-12-27 15:10:00,88.79,88.8,88.78,88.79,20100.0,64.0264,64.0337,64.0192,64.0264,20100.0
2006-12-27 15:15:00,88.79,88.82,88.79,88.82,43900.0,64.0264,64.0481,64.0264,64.0481,43900.0
2006-12-27 15:20:00,88.82,88.86,88.81,88.86,42200.0,64.0481,64.0769,64.0409,64.0769,42200.0
2006-12-27 15:25:00,88.86,88.89,88.85,88.89,19500.0,64.0769,64.0986,64.0697,64.0986,19500.0
2006-12-27 15:30:00,88.89,88.89,88.84,88.86,41100.0,64.0986,64.0986,64.0625,64.0769,41100.0
2006-12-27 15:35:00,88.86,88.87,88.85,88.87,31600.0,64.0769,64.0841,64.0697,64.0841,31600.0
2006-12-27 15:40:00,88.87,88.88,88.84,88.87,49100.0,64.0841,64.0913,64.0625,64.0841,49100.0
2006-12-27 15:45:00,88.87,88.9,88.86,88.9,37500.0,64.0841,64.1058,64.0769,64.1058,37500.0
2006-12-27 15:50:00,88.9,88.95,88.89,88.89,81900.0,64.1058,64.1418,64.0986,64.0986,81900.0
2006-12-27 15:55:00,88.89,89.0,88.88,89.0,111900.0,64.0986,64.1779,64.0913,64.1779,111900.0
2006-12-28 09:30:00,88.85,89.14,88.83,88.85,54200.0,64.0697,64.2788,64.0553,64.0697,54200.0
2006-12-28 09:35:00,88.84,89.2,88.71,89.14,22800.0,64.0625,64.3221,63.9688,64.2788,22800.0
2006-12-28 09:40:00,89.1,89.14,88.85,88.91,13300.0,64.25,64.2788,64.0697,64.113,13300.0
2006-12-28 09:45:00,88.93,89.03,88.77,88.8,22200.0,64.1274,64.1995,64.012,64.0337,22200.0
2006-12-28 09:50:00,88.8,88.88,88.74,88.81,14500.0,64.0337,64.0913,63.9904,64.0409,14500.0
2006-12-28 09:55:00,88.87,89.02,88.7,88.87,39300.0,64.0841,64.1923,63.9615,64.0841,39300.0
2006-12-28 10:00:00,88.87,88.96,88.71,88.83,58400.0,64.0841,64.149,63.9688,64.0553,58400.0
2006-12-28 10:05:00,88.85,88.96,88.82,88.94,20800.0,64.0697,64.149,64.0481,64.1346,20800.0
2006-12-28 10:10:00,88.89,88.94,88.84,88.91,20200.0,64.0986,64.1346,64.0625,64.113,20200.0
2006-12-28 10:15:00,88.94,88.96,88.87,88.92,28500.0,64.1346,64.149,64.0841,64.1202,28500.0
2006-12-28 10:20:00,88.94,88.96,88.87,88.94,12300.0,64.1346,64.149,64.0841,64.1346,12300.0
2006-12-28 10:25:00,88.92,88.95,88.82,88.86,9500.0,64.1202,64.1418,64.0481,64.0769,9500.0
2006-12-28 10:30:00,88.87,88.95,88.74,88.89,19200.0,64.0841,64.1418,63.9904,64.0986,19200.0
2006-12-28 10:35:00,88.91,88.93,88.85,88.88,7000.0,64.113,64.1274,64.0697,64.0913,7000.0
2006-12-28 10:40:00,88.88,88.93,88.87,88.88,12000.0,64.0913,64.1274,64.0841,64.0913,12000.0
2006-12-28 10:45:00,88.88,88.97,88.88,88.94,7200.0,64.0913,64.1562,64.0913,64.1346,7200.0
2006-12-28 10:50:00,88.92,88.94,88.86,88.88,7700.0,64.1202,64.1346,64.0769,64.0913,7700.0
2006-12-28 10:55:00,88.88,88.91,88.85,88.89,8300.0,64.0913,64.113,64.0697,64.0986,8300.0
2006-12-28 11:00:00,88.87,88.92,88.83,88.92,6400.0,64.0841,64.1202,64.0553,64.1202,6400.0
2006-12-28 11:05:00,88.9,88.95,88.8,88.8,13100.0,64.1058,64.1418,64.0337,64.0337,13100.0
2006-12-28 11:10:00,88.8,88.84,88.74,88.78,14500.0,64.0337,64.0625,63.9904,64.0192,14500.0
2006-12-28 11:15:00,88.76,88.82,88.74,88.81,8200.0,64.0048,64.0481,63.9904,64.0409,8200.0
2006-12-28 11:20:00,88.79,88.83,88.72,88.81,6400.0,64.0264,64.0553,63.976,64.0409,6400.0
2006-12-28 11:25:00,88.82,88.87,88.77,88.86,7900.0,64.0481,64.0841,64.012,64.0769,7900.0
2006-12-28 11:30:00,88.89,88.89,88.71,88.72,20900.0,64.0986,64.0986,63.9688,63.976,20900.0
2006-12-28 11:35:00,88.72,88.74,88.7,88.73,8600.0,63.976,63.9904,63.9615,63.9832,8600.0
2006-12-28 11:40:00,88.74,88.75,88.64,88.68,22900.0,63.9904,63.9976,63.9183,63.9471,22900.0
2006-12-28 11:45:00,88.69,88.7,88.66,88.68,12500.0,63.9543,63.9615,63.9327,63.9471,12500.0
2006-12-28 11:50:00,88.67,88.71,88.62,88.62,8300.0,63.9399,63.9688,63.9039,63.9039,8300.0
2006-12-28 11:55:00,88.62,88.62,88.51,88.53,11600.0,63.9039,63.9039,63.8245,63.839,11600.0
2006-12-28 12:00:00,88.55,88.56,88.47,88.54,19200.0,63.8534,63.8606,63.7957,63.8462,19200.0
2006-12-28 12:05:00,88.55,88.55,88.47,88.47,8000.0,63.8534,63.8534,63.7957,63.7957,8000.0
2006-12-28 12:10:00,88.49,88.5,88.41,88.44,9900.0,63.8101,63.8173,63.7524,63.7741,9900.0
2006-12-28 12:15:00,88.45,88.56,88.45,88.54,13000.0,63.7813,63.8606,63.7813,63.8462,13000.0
2006-12-28 12:20:00,88.53,88.57,88.5,88.51,4700.0,63.839,63.8678,63.8173,63.8245,4700.0
2006-12-28 12:25:00,88.51,88.55,88.49,88.52,10300.0,63.8245,63.8534,63.8101,63.8317,10300.0
2006-12-28 12:30:00,88.55,88.6,88.53,88.54,8200.0,63.8534,63.8894,63.839,63.8462,8200.0
2006-12-28 12:35:00,88.54,88.61,88.54,88.58,6700.0,63.8462,63.8966,63.8462,63.875,6700.0
2006-12-28 12:40:00,88.59,88.59,88.51,88.56,14500.0,63.8822,63.8822,63.8245,63.8606,14500.0
2006-12-28 12:45:00,88.55,88.64,88.51,88.64,6800.0,63.8534,63.9183,63.8245,63.9183,6800.0
2006-12-28 12:50:00,88.63,88.66,88.61,88.66,4600.0,63.9111,63.9327,63.8966,63.9327,4600.0
2006-12-28 12:55:00,88.65,88.67,88.64,88.66,7900.0,63.9255,63.9399,63.9183,63.9327,7900.0
2006-12-28 13:00:00,88.66,88.66,88.64,88.66,2900.0,63.9327,63.9327,63.9183,63.9327,2900.0
2006-12-28 13:05:00,88.65,88.74,88.65,88.69,13800.0,63.9255,63.9904,63.9255,63.9543,13800.0
2006-12-28 13:10:00,88.69,88.72,88.69,88.72,6100.0,63.9543,63.976,63.9543,63.976,6100.0
2006-12-28 13:15:00,88.7,88.7,88.62,88.62,5700.0,63.9615,63.9615,63.9039,63.9039,5700.0
2006-12-28 13:20:00,88.62,88.69,88.62,88.66,4000.0,63.9039,63.9543,63.9039,63.9327,4000.0
2006-12-28 13:25:00,88.67,88.7,88.65,88.65,6700.0,63.9399,63.9615,63.9255,63.9255,6700.0
2006-12-28 13:30:00,88.68,88.8,88.68,88.77,9800.0,63.9471,64.0337,63.9471,64.012,9800.0
2006-12-28 13:35:00,88.76,88.8,88.76,88.78,4500.0,64.0048,64.0337,64.0048,64.0192,4500.0
2006-12-28 13:40:00,88.8,88.8,88.7,88.7,4000.0,64.0337,64.0337,63.9615,63.9615,4000.0
2006-12-28 13:45:00,88.75,88.78,88.72,88.73,6000.0,63.9976,64.0192,63.976,63.9832,6000.0
2006-12-28 13:50:00,88.73,88.77,88.72,88.75,2500.0,63.9832,64.012,63.976,63.9976,2500.0
2006-12-28 13:55:00,88.76,88.77,88.74,88.77,3200.0,64.0048,64.012,63.9904,64.012,3200.0
2006-12-28 14:00:00,88.77,88.78,88.74,88.76,11400.0,64.012,64.0192,63.9904,64.0048,11400.0
2006-12-28 14:05:00,88.77,88.79,88.75,88.77,12400.0,64.012,64.0264,63.9976,64.012,12400.0
2006-12-28 14:10:00,88.77,88.84,88.75,88.84,10300.0,64.012,64.0625,63.9976,64.0625,10300.0
2006-12-28 14:15:00,88.84,89.0,88.84,88.98,38900.0,64.0625,64.1779,64.0625,64.1635,38900.0
2006-12-28 14:20:00,88.96,89.06,88.88,89.0,35800.0,64.149,64.2211,64.0913,64.1779,35800.0
2006-12-28 14:25:00,89.01,89.02,88.96,88.98,11000.0,64.1851,64.1923,64.149,64.1635,11000.0
2006-12-28 14:30:00,88.99,88.99,88.93,88.97,11200.0,64.1707,64.1707,64.1274,64.1562,11200.0
2006-12-28 14:35:00,88.96,88.96,88.9,88.93,6400.0,64.149,64.149,64.1058,64.1274,6400.0
2006-12-28 14:40:00,88.92,89.0,88.92,88.95,12700.0,64.1202,64.1779,64.1202,64.1418,12700.0
2006-12-28 14:45:00,88.95,88.97,88.94,88.96,18000.0,64.1418,64.1562,64.1346,64.149,18000.0
2006-12-28 14:50:00,88.95,89.0,88.95,88.99,8700.0,64.1418,64.1779,64.1418,64.1707,8700.0
2006-12-28 14:55:00,88.98,89.06,88.96,89.02,18200.0,64.1635,64.2211,64.149,64.1923,18200.0
2006-12-28 15:00:00,89.02,89.06,88.98,89.01,32300.0,64.1923,64.2211,64.1635,64.1851,32300.0
2006-12-28 15:05:00,89.0,89.01,88.98,88.98,20100.0,64.1779,64.1851,64.1635,64.1635,20100.0
2006-12-28 15:10:00,88.98,89.0,88.92,88.97,8800.0,64.1635,64.1779,64.1202,64.1562,8800.0
2006-12-28 15:15:00,88.96,88.99,88.92,88.93,8100.0,64.149,64.1707,64.1202,64.1274,8100.0
2006-12-28 15:20:00,88.94,88.94,88.83,88.88,21000.0,64.1346,64.1346,64.0553,64.0913,21000.0
2006-12-28 15:25:00,88.87,88.91,88.86,88.86,10100.0,64.0841,64.113,64.0769,64.0769,10100.0
2006-12-28 15:30:00,88.83,88.9,88.8,88.82,13700.0,64.0553,64.1058,64.0337,64.0481,13700.0
2006-12-28 15:35:00,88.82,88.95,88.8,88.95,14200.0,64.0481,64.1418,64.0337,64.1418,14200.0
2006-12-28 15:40:00,88.94,88.95,88.87,88.89,12300.0,64.1346,64.1418,64.0841,64.0986,12300.0
2006-12-28 15:45:00,88.91,88.95,88.89,88.95,21100.0,64.113,64.1418,64.0986,64.1418,21100.0
2006-12-28 15:50:00,88.95,88.97,88.91,88.95,36100.0,64.1418,64.1562,64.113,64.1418,36100.0
2006-12-28 15:55:00,88.95,88.96,88.88,88.89,54900.0,64.1418,64.149,64.0913,64.0986,54900.0
2006-12-29 09:30:00,89.25,89.31,88.76,89.16,87100.0,64.3581,64.4014,64.0048,64.2932,87100.0
2006-12-29 09:35:00,89.2,89.21,89.03,89.16,25900.0,64.3221,64.3293,64.1995,64.2932,25900.0
2006-12-29 09:40:00,89.15,89.19,89.06,89.13,13200.0,64.286,64.3149,64.2211,64.2716,13200.0
2006-12-29 09:45:00,89.12,89.18,89.1,89.15,16600.0,64.2644,64.3077,64.25,64.286,16600.0
2006-12-29 09:50:00,89.14,89.34,89.1,89.24,43100.0,64.2788,64.423,64.25,64.3509,43100.0
2006-12-29 09:55:00,89.24,89.27,89.01,89.11,22700.0,64.3509,64.3726,64.1851,64.2572,22700.0
2006-12-29 10:00:00,89.09,89.26,89.03,89.04,24700.0,64.2428,64.3654,64.1995,64.2067,24700.0
2006-12-29 10:05:00,89.04,89.17,89.04,89.15,13000.0,64.2067,64.3005,64.2067,64.286,13000.0
2006-12-29 10:10:00,89.16,89.26,89.06,89.14,27700.0,64.2932,64.3654,64.2211,64.2788,27700.0
2006-12-29 10:15:00,89.13,89.26,89.1,89.16,14900.0,64.2716,64.3654,64.25,64.2932,14900.0
2006-12-29 10:20:00,89.15,89.19,89.03,89.06,27200.0,64.286,64.3149,64.1995,64.2211,27200.0
2006-12-29 10:25:00,89.05,89.17,89.05,89.13,21700.0,64.2139,64.3005,64.2139,64.2716,21700.0
2006-12-29 10:30:00,89.15,89.2,89.13,89.16,6900.0,64.286,64.3221,64.2716,64.2932,6900.0
2006-12-29 10:35:00,89.14,89.16,89.1,89.15,17100.0,64.2788,64.2932,64.25,64.286,17100.0
2006-12-29 10:40:00,89.11,89.19,89.08,89.14,18700.0,64.2572,64.3149,64.2356,64.2788,18700.0
2006-12-29 10:45:00,89.15,89.18,89.13,89.16,6200.0,64.286,64.3077,64.2716,64.2932,6200.0
2006-12-29 10:50:00,89.14,89.24,89.14,89.22,26100.0,64.2788,64.3509,64.2788,64.3365,26100.0
2006-12-29 10:55:00,89.19,89.25,89.16,89.22,12700.0,64.3149,64.3581,64.2932,64.3365,12700.0
2006-12-29 11:00:00,89.24,89.27,89.2,89.26,9800.0,64.3509,64.3726,64.3221,64.3654,9800.0
2006-12-29 11:05:00,89.23,89.26,89.22,89.25,9100.0,64.3437,64.3654,64.3365,64.3581,9100.0
2006-12-29 11:10:00,89.25,89.27,89.24,89.25,8100.0,64.3581,64.3726,64.3509,64.3581,8100.0
2006-12-29 11:15:00,89.25,89.27,89.23,89.26,11500.0,64.3581,64.3726,64.3437,64.3654,11500.0
2006-12-29 11:20:00,89.27,89.27,89.23,89.24,2900.0,64.3726,64.3726,64.3437,64.3509,2900.0
2006-12-29 11:25:00,89.25,89.26,89.23,89.24,12200.0,64.3581,64.3654,64.3437,64.3509,12200.0
2006-12-29 11:30:00,89.23,89.27,89.23,89.27,12400.0,64.3437,64.3726,64.3437,64.3726,12400.0
2006-12-29 11:35:00,89.27,89.46,89.27,89.45,74000.0,64.3726,64.5096,64.3726,64.5024,74000.0
2006-12-29 11:40:00,89.45,89.46,89.25,89.27,13400.0,64.5024,64.5096,64.3581,64.3726,13400.0
2006-12-29 11:45:00,89.28,89.3,89.27,89.28,3400.0,64.3798,64.3942,64.3726,64.3798,3400.0
2006-12-29 11:50:00,89.29,89.39,89.29,89.3,14700.0,64.387,64.4591,64.387,64.3942,14700.0
2006-12-29 11:55:00,89.32,89.4,89.28,89.33,18300.0,64.4086,64.4663,64.3798,64.4158,18300.0
2006-12-29 12:00:00,89.33,89.36,89.29,89.33,9500.0,64.4158,64.4375,64.387,64.4158,9500.0
2006-12-29 12:05:00,89.36,89.38,89.32,89.32,8200.0,64.4375,64.4519,64.4086,64.4086,8200.0
2006-12-29 12:10:00,89.32,89.32,89.28,89.28,5900.0,64.4086,64.4086,64.3798,64.3798,5900.0
2006-12-29 12:15:00,89.28,89.29,89.23,89.27,19500.0,64.3798,64.387,64.3437,64.3726,19500.0
2006-12-29 12:20:00,89.24,89.27,89.24,89.24,4400.0,64.3509,64.3726,64.3509,64.3509,4400.0
2006-12-29 12:25:00,89.24,89.28,89.24,89.24,5400.0,64.3509,64.3798,64.3509,64.3509,5400.0
2006-12-29 12:30:00,89.24,89.27,89.23,89.27,11100.0,64.3509,64.3726,64.3437,64.3726,11100.0
2006-12-29 12:35:00,89.26,89.41,89.25,89.4,11200.0,64.3654,64.4735,64.3581,64.4663,11200.0
2006-12-29 12:40:00,89.39,89.4,89.36,89.38,9200.0,64.4591,64.4663,64.4375,64.4519,9200.0
2006-12-29 12:45:00,89.38,89.4,89.36,89.38,9200.0,64.4519,64.4663,64.4375,64.4519,9200.0
2006-12-29 12:50:00,89.36,89.4,89.36,89.39,10900.0,64.4375,64.4663,64.4375,64.4591,10900.0
2006-12-29 12:55:00,89.37,89.4,89.36,89.4,12100.0,64.4447,64.4663,64.4375,64.4663,12100.0
2006-12-29 13:00:00,89.41,89.43,89.37,89.4,12900.0,64.4735,64.4879,64.4447,64.4663,12900.0
2006-12-29 13:05:00,89.41,89.42,89.39,89.39,8600.0,64.4735,64.4807,64.4591,64.4591,8600.0
2006-12-29 13:10:00,89.38,89.39,89.33,89.33,5100.0,64.4519,64.4591,64.4158,64.4158,5100.0
2006-12-29 13:15:00,89.34,89.34,89.29,89.29,5200.0,64.423,64.423,64.387,64.387,5200.0
2006-12-29 13:20:00,89.3,89.34,89.29,89.31,8500.0,64.3942,64.423,64.387,64.4014,8500.0
2006-12-29 13:25:00,89.32,89.35,89.25,89.25,25900.0,64.4086,64.4303,64.3581,64.3581,25900.0
2006-12-29 13:30:00,89.25,89.26,89.18,89.21,9500.0,64.3581,64.3654,64.3077,64.3293,9500.0
2006-12-29 13:35:00,89.2,89.2,89.18,89.19,2400.0,64.3221,64.3221,64.3077,64.3149,2400.0
2006-12-29 13:40:00,89.19,89.32,89.18,89.32,10800.0,64.3149,64.4086,64.3077,64.4086,10800.0
2006-12-29 13:45:00,89.33,89.36,89.28,89.29,13400.0,64.4158,64.4375,64.3798,64.387,13400.0
2006-12-29 13:50:00,89.29,89.31,89.28,89.31,4400.0,64.387,64.4014,64.3798,64.4014,4400.0
2006-12-29 13:55:00,89.31,89.32,89.29,89.29,5000.0,64.4014,64.4086,64.387,64.387,5000.0
2006-12-29 14:00:00,89.29,89.29,89.2,89.22,14300.0,64.387,64.387,64.3221,64.3365,14300.0
2006-12-29 14:05:00,89.23,89.27,89.19,89.19,11600.0,64.3437,64.3726,64.3149,64.3149,11600.0
2006-12-29 14:10:00,89.2,89.2,89.17,89.18,8100.0,64.3221,64.3221,64.3005,64.3077,8100.0
2006-12-29 14:15:00,89.19,89.21,89.19,89.2,5900.0,64.3149,64.3293,64.3149,64.3221,5900.0
2006-12-29 14:20:00,89.2,89.24,89.19,89.19,9700.0,64.3221,64.3509,64.3149,64.3149,9700.0
2006-12-29 14:25:00,89.16,89.16,89.0,89.02,24500.0,64.2932,64.2932,64.1779,64.1923,24500.0
2006-12-29 14:30:00,89.01,89.11,89.0,89.11,19800.0,64.1851,64.2572,64.1779,64.2572,19800.0
2006-12-29 14:35:00,89.1,89.12,89.09,89.1,9000.0,64.25,64.2644,64.2428,64.25,9000.0
2006-12-29 14:40:00,89.1,89.1,89.02,89.04,11200.0,64.25,64.25,64.1923,64.2067,11200.0
2006-12-29 14:45:00,89.03,89.06,89.02,89.03,18700.0,64.1995,64.2211,64.1923,64.1995,18700.0
2006-12-29 14:50:00,89.03,89.15,89.02,89.08,15500.0,64.1995,64.286,64.1923,64.2356,15500.0
2006-12-29 14:55:00,89.1,89.19,89.08,89.15,12200.0,64.25,64.3149,64.2356,64.286,12200.0
2006-12-29 15:00:00,89.17,89.2,89.14,89.17,19700.0,64.3005,64.3221,64.2788,64.3005,19700.0
2006-12-29 15:05:00,89.19,89.24,89.18,89.22,10900.0,64.3149,64.3509,64.3077,64.3365,10900.0
2006-12-29 15:10:00,89.22,89.23,89.18,89.22,10800.0,64.3365,64.3437,64.3077,64.3365,10800.0
2006-12-29 15:15:00,89.21,89.21,89.17,89.18,16900.0,64.3293,64.3293,64.3005,64.3077,16900.0
2006-12-29 15:20:00,89.18,89.18,89.06,89.12,53300.0,64.3077,64.3077,64.2211,64.2644,53300.0
2006-12-29 15:25:00,89.12,89.13,88.78,88.93,89400.0,64.2644,64.2716,64.0192,64.1274,89400.0
2006-12-29 15:30:00,88.95,89.0,88.9,88.94,29200.0,64.1418,64.1779,64.1058,64.1346,29200.0
2006-12-29 15:35:00,88.96,89.02,88.92,88.92,36300.0,64.149,64.1923,64.1202,64.1202,36300.0
2006-12-29 15:40:00,88.92,89.1,88.92,89.03,33000.0,64.1202,64.25,64.1202,64.1995,33000.0
2006-12-29 15:45:00,89.03,89.05,88.94,88.98,22900.0,64.1995,64.2139,64.1346,64.1635,22900.0
2006-12-29 15:50:00,88.97,89.04,88.93,88.96,23400.0,64.1562,64.2067,64.1274,64.149,23400.0
2006-12-29 15:55:00,88.95,88.96,88.75,88.79,156900.0,64.1418,64.149,63.9976,64.0264,156900.0
2007-01-03 09:30:00,88.9,89.53,88.9,89.25,304600.0,64.1058,64.5601,64.1058,64.3581,304600.0
2007-01-03 09:35:00,89.2,89.43,89.13,89.34,76000.0,64.3221,64.4879,64.2716,64.423,76000.0
2007-01-03 09:40:00,89.27,89.5,89.01,89.04,119400.0,64.3726,64.5384,64.1851,64.2067,119400.0
2007-01-03 09:45:00,89.04,89.24,88.96,89.06,185300.0,64.2067,64.3509,64.149,64.2211,185300.0
2007-01-03 09:50:00,89.05,89.16,89.01,89.1,91100.0,64.2139,64.2932,64.1851,64.25,91100.0
2007-01-03 09:55:00,89.11,89.16,89.0,89.11,98300.0,64.2572,64.2932,64.1779,64.2572,98300.0
2007-01-03 10:00:00,89.11,89.33,89.09,89.24,73700.0,64.2572,64.4158,64.2428,64.3509,73700.0
2007-01-03 10:05:00,89.25,89.53,89.2,89.35,119600.0,64.3581,64.5601,64.3221,64.4303,119600.0
2007-01-03 10:10:00,89.35,89.69,89.22,89.58,81200.0,64.4303,64.6754,64.3365,64.5961,81200.0
2007-01-03 10:15:00,89.58,90.0,89.57,89.99,152600.0,64.5961,64.899,64.5889,64.8918,152600.0
2007-01-03 10:20:00,89.99,90.08,89.71,90.05,140900.0,64.8918,64.9567,64.6899,64.935,140900.0
2007-01-03 10:25:00,90.05,90.11,89.84,89.85,78700.0,64.935,64.9783,64.7836,64.7908,78700.0
2007-01-03 10:30:00,89.84,89.96,89.65,89.76,97500.0,64.7836,64.8701,64.6466,64.7259,97500.0
2007-01-03 10:35:00,89.76,89.99,89.76,89.97,54700.0,64.7259,64.8918,64.7259,64.8773,54700.0
2007-01-03 10:40:00,89.97,90.09,89.95,89.98,71200.0,64.8773,64.9639,64.8629,64.8846,71200.0
2007-01-03 10:45:00,90.0,90.03,89.91,90.0,64100.0,64.899,64.9206,64.8341,64.899,64100.0
2007-01-03 10:50:00,90.0,90.14,90.0,90.12,102900.0,64.899,64.9999,64.899,64.9855,102900.0
2007-01-03 10:55:00,90.09,90.16,90.08,90.15,72400.0,64.9639,65.0143,64.9567,65.0071,72400.0
2007-01-03 11:00:00,90.13,90.18,90.12,90.16,28700.0,64.9927,65.0288,64.9855,65.0143,28700.0
2007-01-03 11:05:00,90.15,90.25,90.14,90.19,83100.0,65.0071,65.0792,64.9999,65.036,83100.0
2007-01-03 11:10:00,90.19,90.25,90.16,90.24,45500.0,65.036,65.0792,65.0143,65.072,45500.0
2007-01-03 11:15:00,90.24,90.3,90.18,90.24,46100.0,65.072,65.1153,65.0288,65.072,46100.0
2007-01-03 11:20:00,90.24,90.25,90.15,90.19,47100.0,65.072,65.0792,65.0071,65.036,47100.0
2007-01-03 11:25:00,90.19,90.25,90.15,90.17,38900.0,65.036,65.0792,65.0071,65.0216,38900.0
2007-01-03 11:30:00,90.15,90.28,90.12,90.17,54200.0,65.0071,65.1009,64.9855,65.0216,54200.0
2007-01-03 11:35:00,90.14,90.25,90.13,90.18,35800.0,64.9999,65.0792,64.9927,65.0288,35800.0
2007-01-03 11:40:00,90.17,90.25,90.16,90.16,30600.0,65.0216,65.0792,65.0143,65.0143,30600.0
2007-01-03 11:45:00,90.17,90.2,90.14,90.18,37800.0,65.0216,65.0432,64.9999,65.0288,37800.0
2007-01-03 11:50:00,90.19,90.27,90.17,90.18,37700.0,65.036,65.0937,65.0216,65.0288,37700.0
2007-01-03 11:55:00,90.17,90.18,90.01,90.01,40400.0,65.0216,65.0288,64.9062,64.9062,40400.0
2007-01-03 12:00:00,90.0,90.14,90.0,90.02,90400.0,64.899,64.9999,64.899,64.9134,90400.0
2007-01-03 12:05:00,90.03,90.05,89.96,90.0,37200.0,64.9206,64.935,64.8701,64.899,37200.0
2007-01-03 12:10:00,90.0,90.05,89.96,90.03,28700.0,64.899,64.935,64.8701,64.9206,28700.0
2007-01-03 12:15:00,90.02,90.09,89.97,90.0,82000.0,64.9134,64.9639,64.8773,64.899,82000.0
2007-01-03 12:20:00,90.0,90.0,89.91,89.99,40700.0,64.899,64.899,64.8341,64.8918,40700.0
2007-01-03 12:25:00,89.99,89.99,89.86,89.86,38200.0,64.8918,64.8918,64.798,64.798,38200.0
2007-01-03 12:30:00,89.87,89.95,89.83,89.83,32200.0,64.8052,64.8629,64.7764,64.7764,32200.0
2007-01-03 12:35:00,89.82,89.84,89.72,89.78,42000.0,64.7692,64.7836,64.6971,64.7403,42000.0
2007-01-03 12:40:00,89.77,89.93,89.75,89.93,29800.0,64.7331,64.8485,64.7187,64.8485,29800.0
2007-01-03 12:45:00,89.94,89.95,89.85,89.87,20900.0,64.8557,64.8629,64.7908,64.8052,20900.0
2007-01-03 12:50:00,89.87,89.9,89.8,89.8,16100.0,64.8052,64.8269,64.7548,64.7548,16100.0
2007-01-03 12:55:00,89.81,89.85,89.73,89.85,28600.0,64.762,64.7908,64.7043,64.7908,28600.0
2007-01-03 13:00:00,89.85,89.89,89.74,89.87,23200.0,64.7908,64.8197,64.7115,64.8052,23200.0
2007-01-03 13:05:00,89.87,89.87,89.73,89.75,14300.0,64.8052,64.8052,64.7043,64.7187,14300.0
2007-01-03 13:10:00,89.77,89.81,89.75,89.8,12700.0,64.7331,64.762,64.7187,64.7548,12700.0
2007-01-03 13:15:00,89.78,89.86,89.75,89.77,17300.0,64.7403,64.798,64.7187,64.7331,17300.0
2007-01-03 13:20:00,89.77,89.82,89.77,89.81,12400.0,64.7331,64.7692,64.7331,64.762,12400.0
2007-01-03 13:25:00,89.81,89.83,89.68,89.79,61500.0,64.762,64.7764,64.6682,64.7475,61500.0
2007-01-03 13:30:00,89.79,89.79,89.68,89.75,38100.0,64.7475,64.7475,64.6682,64.7187,38100.0
2007-01-03 13:35:00,89.74,89.74,89.6,89.62,37300.0,64.7115,64.7115,64.6105,64.625,37300.0
2007-01-03 13:40:00,89.62,89.74,89.61,89.67,23200.0,64.625,64.7115,64.6177,64.661,23200.0
2007-01-03 13:45:00,89.67,89.67,89.54,89.63,24300.0,64.661,64.661,64.5673,64.6322,24300.0
2007-01-03 13:50:00,89.63,89.73,89.58,89.63,21500.0,64.6322,64.7043,64.5961,64.6322,21500.0
2007-01-03 13:55:00,89.61,89.79,89.57,89.74,27200.0,64.6177,64.7475,64.5889,64.7115,27200.0
2007-01-03 14:00:00,89.77,89.84,89.35,89.38,80500.0,64.7331,64.7836,64.4303,64.4519,80500.0
2007-01-03 14:05:00,89.37,89.5,89.33,89.34,27400.0,64.4447,64.5384,64.4158,64.423,27400.0
2007-01-03 14:10:00,89.37,89.41,89.2,89.39,46700.0,64.4447,64.4735,64.3221,64.4591,46700.0
2007-01-03 14:15:00,89.4,89.41,89.15,89.22,37100.0,64.4663,64.4735,64.286,64.3365,37100.0
2007-01-03 14:20:00,89.21,89.28,89.11,89.16,55100.0,64.3293,64.3798,64.2572,64.2932,55100.0
2007-01-03 14:25:00,89.23,89.31,89.15,89.18,26300.0,64.3437,64.4014,64.286,64.3077,26300.0
2007-01-03 14:30:00,89.18,89.23,89.1,89.1,35200.0,64.3077,64.3437,64.25,64.25,35200.0
2007-01-03 14:35:00,89.1,89.16,89.07,89.15,30100.0,64.25,64.2932,64.2284,64.286,30100.0
2007-01-03 14:40:00,89.15,89.17,88.9,88.92,38300.0,64.286,64.3005,64.1058,64.1202,38300.0
2007-01-03 14:45:00,88.91,88.99,88.75,88.92,52100.0,64.113,64.1707,63.9976,64.1202,52100.0
2007-01-03 14:50:00,88.94,88.95,88.8,88.8,31900.0,64.1346,64.1418,64.0337,64.0337,31900.0
2007-01-03 14:55:00,88.8,88.81,88.45,88.56,128700.0,64.0337,64.0409,63.7813,63.8606,128700.0
2007-01-03 15:00:00,88.56,88.58,88.51,88.57,23700.0,63.8606,63.875,63.8245,63.8678,23700.0
2007-01-03 15:05:00,88.56,88.67,88.52,88.65,38300.0,63.8606,63.9399,63.8317,63.9255,38300.0
2007-01-03 15:10:00,88.64,88.73,88.54,88.68,72000.0,63.9183,63.9832,63.8462,63.9471,72000.0
2007-01-03 15:15:00,88.67,88.79,88.59,88.65,47700.0,63.9399,64.0264,63.8822,63.9255,47700.0
2007-01-03 15:20:00,88.6,88.8,88.6,88.77,41700.0,63.8894,64.0337,63.8894,64.012,41700.0
2007-01-03 15:25:00,88.78,88.91,88.72,88.77,88100.0,64.0192,64.113,63.976,64.012,88100.0
2007-01-03 15:30:00,88.78,89.01,88.78,88.96,72600.0,64.0192,64.1851,64.0192,64.149,72600.0
2007-01-03 15:35:00,88.97,89.27,88.96,89.15,86200.0,64.1562,64.3726,64.149,64.286,86200.0
2007-01-03 15:40:00,89.15,89.34,89.14,89.17,61900.0,64.286,64.423,64.2788,64.3005,61900.0
2007-01-03 15:45:00,89.15,89.28,89.12,89.22,60100.0,64.286,64.3798,64.2644,64.3365,60100.0
2007-01-03 15:50:00,89.21,89.31,89.12,89.12,50000.0,64.3293,64.4014,64.2644,64.2644,50000.0
2007-01-03 15:55:00,89.12,89.26,89.09,89.14,85400.0,64.2644,64.3654,64.2428,64.2788,85400.0
2007-01-04 09:30:00,88.34,89.3,87.01,89.14,87800.0,63.7019,64.3942,62.7429,64.2788,87800.0
2007-01-04 09:35:00,89.19,89.47,89.01,89.27,39400.0,64.3149,64.5168,64.1851,64.3726,39400.0
2007-01-04 09:40:00,89.28,89.49,89.08,89.25,76200.0,64.3798,64.5312,64.2356,64.3581,76200.0
2007-01-04 09:45:00,89.2,89.4,89.15,89.35,28500.0,64.3221,64.4663,64.286,64.4303,28500.0
2007-01-04 09:50:00,89.34,89.4,89.25,89.27,19000.0,64.423,64.4663,64.3581,64.3726,19000.0
2007-01-04 09:55:00,89.25,89.27,89.01,89.18,22400.0,64.3581,64.3726,64.1851,64.3077,22400.0
2007-01-04 10:00:00,89.2,89.25,88.63,88.73,98000.0,64.3221,64.3581,63.9111,63.9832,98000.0
2007-01-04 10:05:00,88.73,88.77,88.1,88.23,114300.0,63.9832,64.012,63.5289,63.6226,114300.0
2007-01-04 10:10:00,88.25,88.32,88.11,88.13,45500.0,63.637,63.6875,63.5361,63.5505,45500.0
2007-01-04 10:15:00,88.15,88.28,88.11,88.25,32500.0,63.5649,63.6587,63.5361,63.637,32500.0
2007-01-04 10:20:00,88.24,88.3,88.15,88.18,23500.0,63.6298,63.6731,63.5649,63.5866,23500.0
2007-01-04 10:25:00,88.19,88.35,88.16,88.35,20400.0,63.5938,63.7092,63.5721,63.7092,20400.0
2007-01-04 10:30:00,88.35,88.81,88.35,88.69,45700.0,63.7092,64.0409,63.7092,63.9543,45700.0
2007-01-04 10:35:00,88.7,88.74,88.54,88.55,22100.0,63.9615,63.9904,63.8462,63.8534,22100.0
2007-01-04 10:40:00,88.55,88.96,88.53,88.87,47400.0,63.8534,64.149,63.839,64.0841,47400.0
2007-01-04 10:45:00,88.87,89.11,88.87,89.04,40400.0,64.0841,64.2572,64.0841,64.2067,40400.0
2007-01-04 10:50:00,89.04,89.25,89.04,89.19,48600.0,64.2067,64.3581,64.2067,64.3149,48600.0
2007-01-04 10:55:00,89.19,89.22,89.08,89.08,53900.0,64.3149,64.3365,64.2356,64.2356,53900.0
2007-01-04 11:00:00,89.07,89.3,89.02,89.14,58500.0,64.2284,64.3942,64.1923,64.2788,58500.0
2007-01-04 11:05:00,89.16,89.29,89.0,89.0,33200.0,64.2932,64.387,64.1779,64.1779,33200.0
2007-01-04 11:10:00,89.0,89.01,88.88,88.89,18500.0,64.1779,64.1851,64.0913,64.0986,18500.0
2007-01-04 11:15:00,88.89,88.92,88.85,88.88,20300.0,64.0986,64.1202,64.0697,64.0913,20300.0
2007-01-04 11:20:00,88.89,89.0,88.86,89.0,10900.0,64.0986,64.1779,64.0769,64.1779,10900.0
2007-01-04 11:25:00,88.97,89.09,88.91,89.03,18200.0,64.1562,64.2428,64.113,64.1995,18200.0
2007-01-04 11:30:00,89.02,89.11,88.98,89.08,16900.0,64.1923,64.2572,64.1635,64.2356,16900.0
2007-01-04 11:35:00,89.09,89.2,89.08,89.15,22300.0,64.2428,64.3221,64.2356,64.286,22300.0
2007-01-04 11:40:00,89.14,89.26,89.13,89.16,23500.0,64.2788,64.3654,64.2716,64.2932,23500.0
2007-01-04 11:45:00,89.17,89.34,89.15,89.27,27200.0,64.3005,64.423,64.286,64.3726,27200.0
2007-01-04 11:50:00,89.26,89.36,89.23,89.34,32200.0,64.3654,64.4375,64.3437,64.423,32200.0
2007-01-04 11:55:00,89.34,89.35,89.2,89.27,23000.0,64.423,64.4303,64.3221,64.3726,23000.0
2007-01-04 12:00:00,89.24,89.34,89.18,89.18,19100.0,64.3509,64.423,64.3077,64.3077,19100.0
2007-01-04 12:05:00,89.2,89.2,89.14,89.18,17800.0,64.3221,64.3221,64.2788,64.3077,17800.0
2007-01-04 12:10:00,89.18,89.2,89.11,89.15,13000.0,64.3077,64.3221,64.2572,64.286,13000.0
2007-01-04 12:15:00,89.16,89.16,89.02,89.06,9000.0,64.2932,64.2932,64.1923,64.2211,9000.0
2007-01-04 12:20:00,89.07,89.07,89.02,89.04,8000.0,64.2284,64.2284,64.1923,64.2067,8000.0
2007-01-04 12:25:00,89.04,89.09,89.04,89.09,15800.0,64.2067,64.2428,64.2067,64.2428,15800.0
2007-01-04 12:30:00,89.09,89.24,89.06,89.16,23800.0,64.2428,64.3509,64.2211,64.2932,23800.0
2007-01-04 12:35:00,89.16,89.29,89.16,89.22,17100.0,64.2932,64.387,64.2932,64.3365,17100.0
2007-01-04 12:40:00,89.22,89.25,89.19,89.22,15800.0,64.3365,64.3581,64.3149,64.3365,15800.0
2007-01-04 12:45:00,89.21,89.21,89.12,89.13,11700.0,64.3293,64.3293,64.2644,64.2716,11700.0
2007-01-04 12:50:00,89.12,89.2,89.12,89.19,8100.0,64.2644,64.3221,64.2644,64.3149,8100.0
2007-01-04 12:55:00,89.19,89.19,89.1,89.16,19400.0,64.3149,64.3149,64.25,64.2932,19400.0
2007-01-04 13:00:00,89.17,89.19,89.1,89.1,15900.0,64.3005,64.3149,64.25,64.25,15900.0
2007-01-04 13:05:00,89.09,89.09,88.98,88.99,16400.0,64.2428,64.2428,64.1635,64.1707,16400.0
2007-01-04 13:10:00,88.98,89.01,88.94,88.96,11400.0,64.1635,64.1851,64.1346,64.149,11400.0
2007-01-04 13:15:00,88.96,89.03,88.96,88.98,11700.0,64.149,64.1995,64.149,64.1635,11700.0
2007-01-04 13:20:00,88.99,89.01,88.88,88.88,53100.0,64.1707,64.1851,64.0913,64.0913,53100.0
2007-01-04 13:25:00,88.88,88.89,88.67,88.87,71700.0,64.0913,64.0986,63.9399,64.0841,71700.0
2007-01-04 13:30:00,88.87,88.89,88.78,88.79,19800.0,64.0841,64.0986,64.0192,64.0264,19800.0
2007-01-04 13:35:00,88.79,88.92,88.79,88.81,25600.0,64.0264,64.1202,64.0264,64.0409,25600.0
2007-01-04 13:40:00,88.81,88.81,88.75,88.75,32800.0,64.0409,64.0409,63.9976,63.9976,32800.0
2007-01-04 13:45:00,88.75,88.76,88.68,88.74,22100.0,63.9976,64.0048,63.9471,63.9904,22100.0
2007-01-04 13:50:00,88.75,88.98,88.75,88.98,40800.0,63.9976,64.1635,63.9976,64.1635,40800.0
2007-01-04 13:55:00,88.98,89.02,88.9,89.02,20600.0,64.1635,64.1923,64.1058,64.1923,20600.0
2007-01-04 14:00:00,89.04,89.09,88.96,89.03,23600.0,64.2067,64.2428,64.149,64.1995,23600.0
2007-01-04 14:05:00,89.01,89.02,88.81,88.86,15800.0,64.1851,64.1923,64.0409,64.0769,15800.0
2007-01-04 14:10:00,88.87,89.11,88.82,88.98,24000.0,64.0841,64.2572,64.0481,64.1635,24000.0
2007-01-04 14:15:00,88.95,89.1,88.86,89.02,18900.0,64.1418,64.25,64.0769,64.1923,18900.0
2007-01-04 14:20:00,89.02,89.04,88.93,88.94,9800.0,64.1923,64.2067,64.1274,64.1346,9800.0
2007-01-04 14:25:00,88.94,89.08,88.94,89.08,10800.0,64.1346,64.2356,64.1346,64.2356,10800.0
2007-01-04 14:30:00,89.09,89.28,89.03,89.13,33200.0,64.2428,64.3798,64.1995,64.2716,33200.0
2007-01-04 14:35:00,89.1,89.18,89.01,89.01,17100.0,64.25,64.3077,64.1851,64.1851,17100.0
2007-01-04 14:40:00,88.96,89.23,88.96,89.08,13100.0,64.149,64.3437,64.149,64.2356,13100.0
2007-01-04 14:45:00,89.07,89.2,88.99,89.16,16200.0,64.2284,64.3221,64.1707,64.2932,16200.0
2007-01-04 14:50:00,89.18,89.49,89.18,89.43,33100.0,64.3077,64.5312,64.3077,64.4879,33100.0
2007-01-04 14:55:00,89.43,89.53,89.4,89.53,52100.0,64.4879,64.5601,64.4663,64.5601,52100.0
2007-01-04 15:00:00,89.52,89.64,89.35,89.36,55700.0,64.5528,64.6394,64.4303,64.4375,55700.0
2007-01-04 15:05:00,89.36,89.5,89.36,89.46,26100.0,64.4375,64.5384,64.4375,64.5096,26100.0
2007-01-04 15:10:00,89.45,89.54,89.39,89.4,37300.0,64.5024,64.5673,64.4591,64.4663,37300.0
2007-01-04 15:15:00,89.4,89.44,89.32,89.36,25600.0,64.4663,64.4952,64.4086,64.4375,25600.0
2007-01-04 15:20:00,89.33,89.54,89.3,89.54,38800.0,64.4158,64.5673,64.3942,64.5673,38800.0
2007-01-04 15:25:00,89.54,89.57,89.4,89.4,42700.0,64.5673,64.5889,64.4663,64.4663,42700.0
2007-01-04 15:30:00,89.38,89.54,89.38,89.48,32000.0,64.4519,64.5673,64.4519,64.524,32000.0
2007-01-04 15:35:00,89.48,89.61,89.46,89.59,73400.0,64.524,64.6177,64.5096,64.6033,73400.0
2007-01-04 15:40:00,89.6,89.83,89.55,89.55,99200.0,64.6105,64.7764,64.5745,64.5745,99200.0
2007-01-04 15:45:00,89.56,89.57,89.48,89.5,43600.0,64.5817,64.5889,64.524,64.5384,43600.0
2007-01-04 15:50:00,89.5,89.59,89.45,89.55,48200.0,64.5384,64.6033,64.5024,64.5745,48200.0
2007-01-04 15:55:00,89.56,89.56,89.42,89.43,81800.0,64.5817,64.5817,64.4807,64.4879,81800.0
2007-01-05 09:30:00,89.78,89.8,89.5,89.54,131400.0,64.7403,64.7548,64.5384,64.5673,131400.0
2007-01-05 09:35:00,89.56,90.0,89.49,89.95,63200.0,64.5817,64.899,64.5312,64.8629,63200.0
2007-01-05 09:40:00,89.95,89.99,89.81,89.81,94400.0,64.8629,64.8918,64.762,64.762,94400.0
2007-01-05 09:45:00,89.8,89.87,89.63,89.85,69500.0,64.7548,64.8052,64.6322,64.7908,69500.0
2007-01-05 09:50:00,89.85,89.88,89.69,89.71,87800.0,64.7908,64.8124,64.6754,64.6899,87800.0
2007-01-05 09:55:00,89.7,89.77,89.42,89.62,50800.0,64.6826,64.7331,64.4807,64.625,50800.0
2007-01-05 10:00:00,89.62,89.74,89.53,89.66,62600.0,64.625,64.7115,64.5601,64.6538,62600.0
2007-01-05 10:05:00,89.66,89.88,89.55,89.78,49300.0,64.6538,64.8124,64.5745,64.7403,49300.0
2007-01-05 10:10:00,89.78,89.78,89.5,89.65,39100.0,64.7403,64.7403,64.5384,64.6466,39100.0
2007-01-05 10:15:00,89.65,89.67,89.53,89.54,29100.0,64.6466,64.661,64.5601,64.5673,29100.0
2007-01-05 10:20:00,89.52,89.54,89.38,89.47,30400.0,64.5528,64.5673,64.4519,64.5168,30400.0
2007-01-05 10:25:00,89.45,89.48,89.25,89.4,20300.0,64.5024,64.524,64.3581,64.4663,20300.0
2007-01-05 10:30:00,89.41,89.44,89.24,89.25,27900.0,64.4735,64.4952,64.3509,64.3581,27900.0
2007-01-05 10:35:00,89.23,89.26,89.2,89.22,46700.0,64.3437,64.3654,64.3221,64.3365,46700.0
2007-01-05 10:40:00,89.23,89.32,89.15,89.16,44100.0,64.3437,64.4086,64.286,64.2932,44100.0
2007-01-05 10:45:00,89.16,89.19,89.02,89.11,48600.0,64.2932,64.3149,64.1923,64.2572,48600.0
2007-01-05 10:50:00,89.08,89.09,89.01,89.09,28200.0,64.2356,64.2428,64.1851,64.2428,28200.0
2007-01-05 10:55:00,89.09,89.09,88.95,88.98,47000.0,64.2428,64.2428,64.1418,64.1635,47000.0
2007-01-05 11:00:00,88.98,89.06,88.94,88.96,38500.0,64.1635,64.2211,64.1346,64.149,38500.0
2007-01-05 11:05:00,88.96,88.96,88.68,88.75,58100.0,64.149,64.149,63.9471,63.9976,58100.0
2007-01-05 11:10:00,88.75,88.8,88.53,88.72,27500.0,63.9976,64.0337,63.839,63.976,27500.0
2007-01-05 11:15:00,88.71,88.78,88.51,88.57,36100.0,63.9688,64.0192,63.8245,63.8678,36100.0
2007-01-05 11:20:00,88.57,88.62,88.51,88.51,28400.0,63.8678,63.9039,63.8245,63.8245,28400.0
2007-01-05 11:25:00,88.52,88.67,88.5,88.58,53600.0,63.8317,63.9399,63.8173,63.875,53600.0
2007-01-05 11:30:00,88.58,88.75,88.58,88.74,39100.0,63.875,63.9976,63.875,63.9904,39100.0
2007-01-05 11:35:00,88.74,88.85,88.73,88.84,31900.0,63.9904,64.0697,63.9832,64.0625,31900.0
2007-01-05 11:40:00,88.84,89.02,88.8,89.02,53100.0,64.0625,64.1923,64.0337,64.1923,53100.0
2007-01-05 11:45:00,89.02,89.13,89.0,89.11,149500.0,64.1923,64.2716,64.1779,64.2572,149500.0
2007-01-05 11:50:00,89.1,89.17,89.0,89.01,36900.0,64.25,64.3005,64.1779,64.1851,36900.0
2007-01-05 11:55:00,88.98,89.05,88.91,88.95,53700.0,64.1635,64.2139,64.113,64.1418,53700.0
2007-01-05 12:00:00,88.95,89.08,88.91,88.96,45000.0,64.1418,64.2356,64.113,64.149,45000.0
2007-01-05 12:05:00,88.96,89.03,88.91,89.02,63300.0,64.149,64.1995,64.113,64.1923,63300.0
2007-01-05 12:10:00,89.0,89.15,89.0,89.1,30700.0,64.1779,64.286,64.1779,64.25,30700.0
2007-01-05 12:15:00,89.1,89.11,89.04,89.04,20100.0,64.25,64.2572,64.2067,64.2067,20100.0
2007-01-05 12:20:00,89.05,89.05,88.99,88.99,24300.0,64.2139,64.2139,64.1707,64.1707,24300.0
2007-01-05 12:25:00,88.98,89.0,88.94,88.96,11900.0,64.1635,64.1779,64.1346,64.149,11900.0
2007-01-05 12:30:00,88.98,89.04,88.94,89.0,16900.0,64.1635,64.2067,64.1346,64.1779,16900.0
2007-01-05 12:35:00,89.01,89.13,88.99,89.1,29700.0,64.1851,64.2716,64.1707,64.25,29700.0
2007-01-05 12:40:00,89.1,89.12,89.02,89.1,42000.0,64.25,64.2644,64.1923,64.25,42000.0
2007-01-05 12:45:00,89.11,89.11,89.0,89.01,14500.0,64.2572,64.2572,64.1779,64.1851,14500.0
2007-01-05 12:50:00,89.01,89.04,88.99,89.0,12700.0,64.1851,64.2067,64.1707,64.1779,12700.0
2007-01-05 12:55:00,88.99,89.13,88.94,89.1,17200.0,64.1707,64.2716,64.1346,64.25,17200.0
2007-01-05 13:00:00,89.11,89.13,88.97,89.05,29700.0,64.2572,64.2716,64.1562,64.2139,29700.0
2007-01-05 13:05:00,89.05,89.05,88.93,88.93,21600.0,64.2139,64.2139,64.1274,64.1274,21600.0
2007-01-05 13:10:00,88.94,89.06,88.93,89.02,15500.0,64.1346,64.2211,64.1274,64.1923,15500.0
2007-01-05 13:15:00,89.0,89.1,88.98,89.06,17100.0,64.1779,64.25,64.1635,64.2211,17100.0
2007-01-05 13:20:00,89.05,89.18,89.05,89.12,21800.0,64.2139,64.3077,64.2139,64.2644,21800.0
2007-01-05 13:25:00,89.11,89.17,89.06,89.1,18300.0,64.2572,64.3005,64.2211,64.25,18300.0
2007-01-05 13:30:00,89.13,89.13,88.95,88.98,28800.0,64.2716,64.2716,64.1418,64.1635,28800.0
2007-01-05 13:35:00,88.95,89.09,88.95,89.01,18500.0,64.1418,64.2428,64.1418,64.1851,18500.0
2007-01-05 13:40:00,89.01,89.11,89.0,89.08,8100.0,64.1851,64.2572,64.1779,64.2356,8100.0
2007-01-05 13:45:00,89.09,89.1,88.97,89.0,14100.0,64.2428,64.25,64.1562,64.1779,14100.0
2007-01-05 13:50:00,88.99,89.17,88.98,89.08,36900.0,64.1707,64.3005,64.1635,64.2356,36900.0
2007-01-05 13:55:00,89.08,89.12,89.02,89.02,18500.0,64.2356,64.2644,64.1923,64.1923,18500.0
2007-01-05 14:00:00,89.03,89.07,88.96,89.0,55900.0,64.1995,64.2284,64.149,64.1779,55900.0
2007-01-05 14:05:00,89.0,89.01,88.89,88.99,47400.0,64.1779,64.1851,64.0986,64.1707,47400.0
2007-01-05 14:10:00,89.0,89.0,88.96,89.0,21300.0,64.1779,64.1779,64.149,64.1779,21300.0
2007-01-05 14:15:00,89.0,89.01,88.94,89.0,42800.0,64.1779,64.1851,64.1346,64.1779,42800.0
2007-01-05 14:20:00,88.99,89.0,88.91,88.99,17200.0,64.1707,64.1779,64.113,64.1707,17200.0
2007-01-05 14:25:00,88.99,88.99,88.86,88.88,39800.0,64.1707,64.1707,64.0769,64.0913,39800.0
2007-01-05 14:30:00,88.86,89.02,88.86,89.02,26200.0,64.0769,64.1923,64.0769,64.1923,26200.0
2007-01-05 14:35:00,89.02,89.02,88.92,88.93,21900.0,64.1923,64.1923,64.1202,64.1274,21900.0
2007-01-05 14:40:00,88.92,88.98,88.87,88.92,24300.0,64.1202,64.1635,64.0841,64.1202,24300.0
2007-01-05 14:45:00,88.91,88.95,88.85,88.94,15300.0,64.113,64.1418,64.0697,64.1346,15300.0
2007-01-05 14:50:00,88.93,89.02,88.85,88.87,36200.0,64.1274,64.1923,64.0697,64.0841,36200.0
2007-01-05 14:55:00,88.86,88.91,88.83,88.87,20300.0,64.0769,64.113,64.0553,64.0841,20300.0
2007-01-05 15:00:00,88.87,88.91,88.72,88.85,50100.0,64.0841,64.113,63.976,64.0697,50100.0
2007-01-05 15:05:00,88.86,88.92,88.79,88.84,23700.0,64.0769,64.1202,64.0264,64.0625,23700.0
2007-01-05 15:10:00,88.84,88.9,88.78,88.82,12800.0,64.0625,64.1058,64.0192,64.0481,12800.0
2007-01-05 15:15:00,88.82,88.85,88.76,88.79,22500.0,64.0481,64.0697,64.0048,64.0264,22500.0
2007-01-05 15:20:00,88.79,88.94,88.75,88.84,33500.0,64.0264,64.1346,63.9976,64.0625,33500.0
2007-01-05 15:25:00,88.84,89.0,88.84,88.96,30100.0,64.0625,64.1779,64.0625,64.149,30100.0
2007-01-05 15:30:00,88.96,88.97,88.85,88.89,39800.0,64.149,64.1562,64.0697,64.0986,39800.0
2007-01-05 15:35:00,88.89,89.07,88.84,89.07,53300.0,64.0986,64.2284,64.0625,64.2284,53300.0
2007-01-05 15:40:00,89.07,89.22,89.07,89.21,79800.0,64.2284,64.3365,64.2284,64.3293,79800.0
2007-01-05 15:45:00,89.21,89.41,89.21,89.32,86300.0,64.3293,64.4735,64.3293,64.4086,86300.0
2007-01-05 15:50:00,89.33,89.41,89.21,89.26,134300.0,64.4158,64.4735,64.3293,64.3654,134300.0
2007-01-05 15:55:00,89.25,89.28,89.12,89.14,95500.0,64.3581,64.3798,64.2644,64.2788,95500.0
2007-01-08 09:30:00,88.61,89.1,87.56,88.84,117100.0,63.8966,64.25,63.1395,64.0625,117100.0
2007-01-08 09:35:00,88.84,89.0,88.7,88.89,68900.0,64.0625,64.1779,63.9615,64.0986,68900.0
2007-01-08 09:40:00,88.89,88.91,88.57,88.71,57800.0,64.0986,64.113,63.8678,63.9688,57800.0
2007-01-08 09:45:00,88.7,88.84,88.65,88.76,39100.0,63.9615,64.0625,63.9255,64.0048,39100.0
2007-01-08 09:50:00,88.78,88.85,88.54,88.57,41300.0,64.0192,64.0697,63.8462,63.8678,41300.0
2007-01-08 09:55:00,88.55,88.55,88.23,88.27,62800.0,63.8534,63.8534,63.6226,63.6515,62800.0
2007-01-08 10:00:00,88.27,88.48,88.26,88.42,58900.0,63.6515,63.8029,63.6443,63.7596,58900.0
2007-01-08 10:05:00,88.44,88.52,88.28,88.41,50700.0,63.7741,63.8317,63.6587,63.7524,50700.0
2007-01-08 10:10:00,88.39,88.46,88.22,88.26,36800.0,63.738,63.7885,63.6154,63.6443,36800.0
2007-01-08 10:15:00,88.26,88.42,88.2,88.42,23800.0,63.6443,63.7596,63.601,63.7596,23800.0
2007-01-08 10:20:00,88.45,88.52,88.34,88.38,25700.0,63.7813,63.8317,63.7019,63.7308,25700.0
2007-01-08 10:25:00,88.34,88.51,88.3,88.3,22000.0,63.7019,63.8245,63.6731,63.6731,22000.0
2007-01-08 10:30:00,88.31,88.39,88.3,88.36,26000.0,63.6803,63.738,63.6731,63.7164,26000.0
2007-01-08 10:35:00,88.35,88.47,88.35,88.39,16400.0,63.7092,63.7957,63.7092,63.738,16400.0
2007-01-08 10:40:00,88.39,88.54,88.39,88.42,40100.0,63.738,63.8462,63.738,63.7596,40100.0
2007-01-08 10:45:00,88.42,88.42,88.31,88.32,16700.0,63.7596,63.7596,63.6803,63.6875,16700.0
2007-01-08 10:50:00,88.33,88.43,88.3,88.37,56500.0,63.6947,63.7668,63.6731,63.7236,56500.0
2007-01-08 10:55:00,88.39,88.45,88.25,88.31,34100.0,63.738,63.7813,63.637,63.6803,34100.0
2007-01-08 11:00:00,88.3,88.41,88.27,88.33,31600.0,63.6731,63.7524,63.6515,63.6947,31600.0
2007-01-08 11:05:00,88.34,88.36,88.3,88.31,32800.0,63.7019,63.7164,63.6731,63.6803,32800.0
2007-01-08 11:10:00,88.3,88.3,88.26,88.26,28100.0,63.6731,63.6731,63.6443,63.6443,28100.0
2007-01-08 11:15:00,88.25,88.31,88.25,88.31,39900.0,63.637,63.6803,63.637,63.6803,39900.0
2007-01-08 11:20:00,88.31,88.38,88.3,88.33,51200.0,63.6803,63.7308,63.6731,63.6947,51200.0
2007-01-08 11:25:00,88.32,88.33,88.27,88.27,21000.0,63.6875,63.6947,63.6515,63.6515,21000.0
2007-01-08 11:30:00,88.27,88.33,88.25,88.31,27400.0,63.6515,63.6947,63.637,63.6803,27400.0
2007-01-08 11:35:00,88.31,88.43,88.31,88.34,45900.0,63.6803,63.7668,63.6803,63.7019,45900.0
2007-01-08 11:40:00,88.35,88.45,88.33,88.42,24900.0,63.7092,63.7813,63.6947,63.7596,24900.0
2007-01-08 11:45:00,88.41,88.45,88.34,88.36,30000.0,63.7524,63.7813,63.7019,63.7164,30000.0
2007-01-08 11:50:00,88.36,88.46,88.35,88.41,26300.0,63.7164,63.7885,63.7092,63.7524,26300.0
2007-01-08 11:55:00,88.41,88.45,88.39,88.42,21900.0,63.7524,63.7813,63.738,63.7596,21900.0
2007-01-08 12:00:00,88.42,88.45,88.41,88.44,22600.0,63.7596,63.7813,63.7524,63.7741,22600.0
2007-01-08 12:05:00,88.45,88.5,88.45,88.48,15800.0,63.7813,63.8173,63.7813,63.8029,15800.0
2007-01-08 12:10:00,88.48,88.5,88.48,88.49,33000.0,63.8029,63.8173,63.8029,63.8101,33000.0
2007-01-08 12:15:00,88.5,88.5,88.42,88.46,30800.0,63.8173,63.8173,63.7596,63.7885,30800.0
2007-01-08 12:20:00,88.46,88.46,88.36,88.36,42400.0,63.7885,63.7885,63.7164,63.7164,42400.0
2007-01-08 12:25:00,88.38,88.43,88.35,88.4,29100.0,63.7308,63.7668,63.7092,63.7452,29100.0
2007-01-08 12:30:00,88.4,88.44,88.36,88.42,31700.0,63.7452,63.7741,63.7164,63.7596,31700.0
2007-01-08 12:35:00,88.43,88.43,88.38,88.38,17500.0,63.7668,63.7668,63.7308,63.7308,17500.0
2007-01-08 12:40:00,88.38,88.39,88.33,88.34,14000.0,63.7308,63.738,63.6947,63.7019,14000.0
2007-01-08 12:45:00,88.34,88.35,88.27,88.29,28400.0,63.7019,63.7092,63.6515,63.6659,28400.0
2007-01-08 12:50:00,88.29,88.29,88.23,88.25,44900.0,63.6659,63.6659,63.6226,63.637,44900.0
2007-01-08 12:55:00,88.25,88.28,88.2,88.24,45200.0,63.637,63.6587,63.601,63.6298,45200.0
2007-01-08 13:00:00,88.23,88.24,88.1,88.12,26800.0,63.6226,63.6298,63.5289,63.5433,26800.0
2007-01-08 13:05:00,88.1,88.27,88.1,88.25,27800.0,63.5289,63.6515,63.5289,63.637,27800.0
2007-01-08 13:10:00,88.25,88.31,88.23,88.31,26500.0,63.637,63.6803,63.6226,63.6803,26500.0
2007-01-08 13:15:00,88.3,88.37,88.28,88.37,26600.0,63.6731,63.7236,63.6587,63.7236,26600.0
2007-01-08 13:20:00,88.36,88.45,88.36,88.4,33000.0,63.7164,63.7813,63.7164,63.7452,33000.0
2007-01-08 13:25:00,88.39,88.44,88.36,88.4,19000.0,63.738,63.7741,63.7164,63.7452,19000.0
2007-01-08 13:30:00,88.4,88.44,88.36,88.44,29500.0,63.7452,63.7741,63.7164,63.7741,29500.0
2007-01-08 13:35:00,88.44,88.46,88.44,88.46,18400.0,63.7741,63.7885,63.7741,63.7885,18400.0
2007-01-08 13:40:00,88.45,88.52,88.42,88.49,58500.0,63.7813,63.8317,63.7596,63.8101,58500.0
2007-01-08 13:45:00,88.49,88.73,88.47,88.69,44000.0,63.8101,63.9832,63.7957,63.9543,44000.0
2007-01-08 13:50:00,88.69,88.69,88.6,88.6,14200.0,63.9543,63.9543,63.8894,63.8894,14200.0
2007-01-08 13:55:00,88.62,88.77,88.58,88.73,18400.0,63.9039,64.012,63.875,63.9832,18400.0
2007-01-08 14:00:00,88.73,88.74,88.68,88.68,13600.0,63.9832,63.9904,63.9471,63.9471,13600.0
2007-01-08 14:05:00,88.67,88.75,88.64,88.73,26000.0,63.9399,63.9976,63.9183,63.9832,26000.0
2007-01-08 14:10:00,88.73,88.79,88.68,88.77,30300.0,63.9832,64.0264,63.9471,64.012,30300.0
2007-01-08 14:15:00,88.77,88.9,88.76,88.85,25700.0,64.012,64.1058,64.0048,64.0697,25700.0
2007-01-08 14:20:00,88.84,88.86,88.75,88.79,24200.0,64.0625,64.0769,63.9976,64.0264,24200.0
2007-01-08 14:25:00,88.79,88.84,88.72,88.75,18000.0,64.0264,64.0625,63.976,63.9976,18000.0
2007-01-08 14:30:00,88.75,88.9,88.75,88.85,25200.0,63.9976,64.1058,63.9976,64.0697,25200.0
2007-01-08 14:35:00,88.85,88.86,88.78,88.83,27900.0,64.0697,64.0769,64.0192,64.0553,27900.0
2007-01-08 14:40:00,88.81,88.87,88.78,88.78,26000.0,64.0409,64.0841,64.0192,64.0192,26000.0
2007-01-08 14:45:00,88.81,88.85,88.77,88.8,22400.0,64.0409,64.0697,64.012,64.0337,22400.0
2007-01-08 14:50:00,88.8,88.92,88.8,88.88,19100.0,64.0337,64.1202,64.0337,64.0913,19100.0
2007-01-08 14:55:00,88.88,88.93,88.88,88.91,10000.0,64.0913,64.1274,64.0913,64.113,10000.0
2007-01-08 15:00:00,88.91,89.05,88.9,89.05,43200.0,64.113,64.2139,64.1058,64.2139,43200.0
2007-01-08 15:05:00,89.06,89.22,89.06,89.2,55600.0,64.2211,64.3365,64.2211,64.3221,55600.0
2007-01-08 15:10:00,89.2,89.41,89.2,89.4,62000.0,64.3221,64.4735,64.3221,64.4663,62000.0
2007-01-08 15:15:00,89.4,89.41,89.26,89.31,30800.0,64.4663,64.4735,64.3654,64.4014,30800.0
2007-01-08 15:20:00,89.31,89.35,89.28,89.31,11600.0,64.4014,64.4303,64.3798,64.4014,11600.0
2007-01-08 15:25:00,89.31,89.31,89.12,89.13,30700.0,64.4014,64.4014,64.2644,64.2716,30700.0
2007-01-08 15:30:00,89.11,89.33,89.11,89.19,46800.0,64.2572,64.4158,64.2572,64.3149,46800.0
2007-01-08 15:35:00,89.18,89.22,88.97,88.97,49700.0,64.3077,64.3365,64.1562,64.1562,49700.0
2007-01-08 15:40:00,88.94,89.07,88.94,89.0,79100.0,64.1346,64.2284,64.1346,64.1779,79100.0
2007-01-08 15:45:00,89.0,89.04,88.89,88.92,48500.0,64.1779,64.2067,64.0986,64.1202,48500.0
2007-01-08 15:50:00,88.91,89.09,88.84,89.07,61500.0,64.113,64.2428,64.0625,64.2284,61500.0
2007-01-08 15:55:00,89.07,89.08,88.84,88.94,108300.0,64.2284,64.2356,64.0625,64.1346,108300.0
2007-01-09 09:30:00,88.93,88.96,88.75,88.77,79200.0,64.1274,64.149,63.9976,64.012,79200.0
2007-01-09 09:35:00,88.77,89.3,88.76,89.27,62200.0,64.012,64.3942,64.0048,64.3726,62200.0
2007-01-09 09:40:00,89.25,89.71,89.25,89.62,116500.0,64.3581,64.6899,64.3581,64.625,116500.0
2007-01-09 09:45:00,89.64,89.65,89.3,89.35,92300.0,64.6394,64.6466,64.3942,64.4303,92300.0
2007-01-09 09:50:00,89.35,89.38,89.1,89.17,63400.0,64.4303,64.4519,64.25,64.3005,63400.0
2007-01-09 09:55:00,89.14,89.2,88.96,89.05,45200.0,64.2788,64.3221,64.149,64.2139,45200.0
2007-01-09 10:00:00,89.07,89.11,88.7,88.72,78600.0,64.2284,64.2572,63.9615,63.976,78600.0
2007-01-09 10:05:00,88.71,88.77,88.62,88.73,60200.0,63.9688,64.012,63.9039,63.9832,60200.0
2007-01-09 10:10:00,88.71,89.41,88.62,88.7,56400.0,63.9688,64.4735,63.9039,63.9615,56400.0
2007-01-09 10:15:00,88.71,88.77,88.62,88.65,39100.0,63.9688,64.012,63.9039,63.9255,39100.0
2007-01-09 10:20:00,88.65,88.72,88.51,88.72,49600.0,63.9255,63.976,63.8245,63.976,49600.0
2007-01-09 10:25:00,88.69,88.94,88.66,88.92,64100.0,63.9543,64.1346,63.9327,64.1202,64100.0
2007-01-09 10:30:00,88.92,88.92,88.8,88.85,60000.0,64.1202,64.1202,64.0337,64.0697,60000.0
2007-01-09 10:35:00,88.86,88.87,88.76,88.84,58000.0,64.0769,64.0841,64.0048,64.0625,58000.0
2007-01-09 10:40:00,88.84,88.86,88.78,88.84,25400.0,64.0625,64.0769,64.0192,64.0625,25400.0
2007-01-09 10:45:00,88.83,88.88,88.73,88.75,58500.0,64.0553,64.0913,63.9832,63.9976,58500.0
2007-01-09 10:50:00,88.73,88.79,88.65,88.68,31900.0,63.9832,64.0264,63.9255,63.9471,31900.0
2007-01-09 10:55:00,88.68,88.69,88.56,88.56,25700.0,63.9471,63.9543,63.8606,63.8606,25700.0
2007-01-09 11:00:00,88.57,88.73,88.54,88.62,69900.0,63.8678,63.9832,63.8462,63.9039,69900.0
2007-01-09 11:05:00,88.64,88.7,88.6,88.64,23300.0,63.9183,63.9615,63.8894,63.9183,23300.0
2007-01-09 11:10:00,88.63,88.73,88.6,88.71,25000.0,63.9111,63.9832,63.8894,63.9688,25000.0
2007-01-09 11:15:00,88.69,88.72,88.44,88.48,58300.0,63.9543,63.976,63.7741,63.8029,58300.0
2007-01-09 11:20:00,88.49,88.51,88.29,88.36,74600.0,63.8101,63.8245,63.6659,63.7164,74600.0
2007-01-09 11:25:00,88.34,88.34,88.1,88.15,73400.0,63.7019,63.7019,63.5289,63.5649,73400.0
2007-01-09 11:30:00,88.15,88.25,88.06,88.1,66700.0,63.5649,63.637,63.5,63.5289,66700.0
2007-01-09 11:35:00,88.1,88.2,88.06,88.2,31500.0,63.5289,63.601,63.5,63.601,31500.0
2007-01-09 11:40:00,88.2,88.25,88.06,88.1,48200.0,63.601,63.637,63.5,63.5289,48200.0
2007-01-09 11:45:00,88.1,88.19,88.06,88.19,22400.0,63.5289,63.5938,63.5,63.5938,22400.0
2007-01-09 11:50:00,88.2,88.2,88.06,88.11,59200.0,63.601,63.601,63.5,63.5361,59200.0
2007-01-09 11:55:00,88.11,88.12,88.05,88.08,30800.0,63.5361,63.5433,63.4928,63.5145,30800.0
2007-01-09 12:00:00,88.08,88.09,87.75,87.77,127300.0,63.5145,63.5217,63.2765,63.2909,127300.0
2007-01-09 12:05:00,87.77,87.9,87.72,87.87,45300.0,63.2909,63.3847,63.2549,63.363,45300.0
2007-01-09 12:10:00,87.86,87.93,87.79,87.85,33400.0,63.3558,63.4063,63.3053,63.3486,33400.0
2007-01-09 12:15:00,87.82,87.85,87.74,87.74,38800.0,63.327,63.3486,63.2693,63.2693,38800.0
2007-01-09 12:20:00,87.75,87.86,87.74,87.74,31900.0,63.2765,63.3558,63.2693,63.2693,31900.0
2007-01-09 12:25:00,87.74,87.8,87.7,87.72,41200.0,63.2693,63.3126,63.2404,63.2549,41200.0
2007-01-09 12:30:00,87.71,87.71,87.58,87.61,45000.0,63.2477,63.2477,63.1539,63.1755,45000.0
2007-01-09 12:35:00,87.61,87.61,87.56,87.61,39000.0,63.1755,63.1755,63.1395,63.1755,39000.0
2007-01-09 12:40:00,87.62,87.83,87.61,87.78,35200.0,63.1828,63.3342,63.1755,63.2981,35200.0
2007-01-09 12:45:00,87.78,87.84,87.74,87.77,41400.0,63.2981,63.3414,63.2693,63.2909,41400.0
2007-01-09 12:50:00,87.76,87.87,87.73,87.78,38100.0,63.2837,63.363,63.2621,63.2981,38100.0
2007-01-09 12:55:00,87.79,87.82,87.72,87.8,20500.0,63.3053,63.327,63.2549,63.3126,20500.0
2007-01-09 13:00:00,87.79,87.83,87.75,87.83,30800.0,63.3053,63.3342,63.2765,63.3342,30800.0
2007-01-09 13:05:00,87.83,87.91,87.77,87.86,51400.0,63.3342,63.3919,63.2909,63.3558,51400.0
2007-01-09 13:10:00,87.85,87.94,87.8,87.91,23700.0,63.3486,63.4135,63.3126,63.3919,23700.0
2007-01-09 13:15:00,87.9,87.99,87.9,87.92,39000.0,63.3847,63.4496,63.3847,63.3991,39000.0
2007-01-09 13:20:00,87.93,87.94,87.9,87.93,17600.0,63.4063,63.4135,63.3847,63.4063,17600.0
2007-01-09 13:25:00,87.92,88.04,87.9,88.04,31400.0,63.3991,63.4856,63.3847,63.4856,31400.0
2007-01-09 13:30:00,88.02,88.03,88.0,88.03,19100.0,63.4712,63.4784,63.4568,63.4784,19100.0
2007-01-09 13:35:00,88.03,88.1,88.01,88.03,27700.0,63.4784,63.5289,63.464,63.4784,27700.0
2007-01-09 13:40:00,88.04,88.1,87.99,88.09,24500.0,63.4856,63.5289,63.4496,63.5217,24500.0
2007-01-09 13:45:00,88.09,88.2,88.07,88.14,49200.0,63.5217,63.601,63.5073,63.5577,49200.0
2007-01-09 13:50:00,88.13,88.2,88.05,88.12,83600.0,63.5505,63.601,63.4928,63.5433,83600.0
2007-01-09 13:55:00,88.11,88.11,87.99,87.99,20300.0,63.5361,63.5361,63.4496,63.4496,20300.0
2007-01-09 14:00:00,87.99,88.1,87.96,88.02,44300.0,63.4496,63.5289,63.4279,63.4712,44300.0
2007-01-09 14:05:00,88.01,88.12,87.99,88.07,35100.0,63.464,63.5433,63.4496,63.5073,35100.0
2007-01-09 14:10:00,88.07,88.1,88.03,88.03,17600.0,63.5073,63.5289,63.4784,63.4784,17600.0
2007-01-09 14:15:00,88.04,88.07,88.03,88.06,19300.0,63.4856,63.5073,63.4784,63.5,19300.0
2007-01-09 14:20:00,88.06,88.08,88.0,88.0,47200.0,63.5,63.5145,63.4568,63.4568,47200.0
2007-01-09 14:25:00,88.0,88.01,87.93,87.95,55800.0,63.4568,63.464,63.4063,63.4207,55800.0
2007-01-09 14:30:00,87.95,87.97,87.88,87.88,36200.0,63.4207,63.4351,63.3702,63.3702,36200.0
2007-01-09 14:35:00,87.88,87.96,87.88,87.94,36000.0,63.3702,63.4279,63.3702,63.4135,36000.0
2007-01-09 14:40:00,87.93,88.01,87.91,88.01,16100.0,63.4063,63.464,63.3919,63.464,16100.0
2007-01-09 14:45:00,88.0,88.05,87.93,88.05,29300.0,63.4568,63.4928,63.4063,63.4928,29300.0
2007-01-09 14:50:00,88.06,88.11,88.05,88.08,25000.0,63.5,63.5361,63.4928,63.5145,25000.0
2007-01-09 14:55:00,88.08,88.13,87.96,88.02,53500.0,63.5145,63.5505,63.4279,63.4712,53500.0
2007-01-09 15:00:00,88.02,88.04,87.95,88.01,212300.0,63.4712,63.4856,63.4207,63.464,212300.0
2007-01-09 15:05:00,88.01,88.08,88.0,88.08,29900.0,63.464,63.5145,63.4568,63.5145,29900.0
2007-01-09 15:10:00,88.09,88.11,88.03,88.06,68900.0,63.5217,63.5361,63.4784,63.5,68900.0
2007-01-09 15:15:00,88.06,88.06,88.0,88.02,29200.0,63.5,63.5,63.4568,63.4712,29200.0
2007-01-09 15:20:00,88.0,88.03,87.89,87.91,39300.0,63.4568,63.4784,63.3775,63.3919,39300.0
2007-01-09 15:25:00,87.92,87.94,87.87,87.89,66800.0,63.3991,63.4135,63.363,63.3775,66800.0
2007-01-09 15:30:00,87.91,88.01,87.9,88.0,70300.0,63.3919,63.464,63.3847,63.4568,70300.0
2007-01-09 15:35:00,88.01,88.11,88.0,88.11,66300.0,63.464,63.5361,63.4568,63.5361,66300.0
2007-01-09 15:40:00,88.11,88.16,88.08,88.09,72300.0,63.5361,63.5721,63.5145,63.5217,72300.0
2007-01-09 15:45:00,88.09,88.13,88.08,88.1,54100.0,63.5217,63.5505,63.5145,63.5289,54100.0
2007-01-09 15:50:00,88.11,88.14,88.1,88.11,97900.0,63.5361,63.5577,63.5289,63.5361,97900.0
2007-01-09 15:55:00,88.1,88.11,88.03,88.1,102300.0,63.5289,63.5361,63.4784,63.5289,102300.0
2007-01-10 09:30:00,88.04,88.7,88.0,88.62,143600.0,63.4856,63.9615,63.4568,63.9039,143600.0
2007-01-10 09:35:00,88.59,88.7,88.32,88.48,80000.0,63.8822,63.9615,63.6875,63.8029,80000.0
2007-01-10 09:40:00,88.47,88.64,88.3,88.32,85300.0,63.7957,63.9183,63.6731,63.6875,85300.0
2007-01-10 09:45:00,88.3,88.4,88.2,88.22,94200.0,63.6731,63.7452,63.601,63.6154,94200.0
2007-01-10 09:50:00,88.25,88.5,88.22,88.37,56000.0,63.637,63.8173,63.6154,63.7236,56000.0
2007-01-10 09:55:00,88.38,88.65,88.35,88.58,43300.0,63.7308,63.9255,63.7092,63.875,43300.0
2007-01-10 10:00:00,88.55,88.55,88.42,88.48,50100.0,63.8534,63.8534,63.7596,63.8029,50100.0
2007-01-10 10:05:00,88.48,88.49,88.39,88.45,28400.0,63.8029,63.8101,63.738,63.7813,28400.0
2007-01-10 10:10:00,88.47,88.55,88.35,88.5,44200.0,63.7957,63.8534,63.7092,63.8173,44200.0
2007-01-10 10:15:00,88.5,88.75,88.47,88.7,94600.0,63.8173,63.9976,63.7957,63.9615,94600.0
2007-01-10 10:20:00,88.7,88.78,88.6,88.73,75600.0,63.9615,64.0192,63.8894,63.9832,75600.0
2007-01-10 10:25:00,88.73,88.76,88.57,88.6,79800.0,63.9832,64.0048,63.8678,63.8894,79800.0
2007-01-10 10:30:00,88.59,88.68,88.5,88.66,71000.0,63.8822,63.9471,63.8173,63.9327,71000.0
2007-01-10 10:35:00,88.65,88.8,88.55,88.77,48800.0,63.9255,64.0337,63.8534,64.012,48800.0
2007-01-10 10:40:00,88.76,88.95,88.73,88.84,69500.0,64.0048,64.1418,63.9832,64.0625,69500.0
2007-01-10 10:45:00,88.86,88.96,88.76,88.81,36500.0,64.0769,64.149,64.0048,64.0409,36500.0
2007-01-10 10:50:00,88.84,88.86,88.69,88.78,48500.0,64.0625,64.0769,63.9543,64.0192,48500.0
2007-01-10 10:55:00,88.78,88.79,88.68,88.77,26800.0,64.0192,64.0264,63.9471,64.012,26800.0
2007-01-10 11:00:00,88.78,88.82,88.6,88.64,69500.0,64.0192,64.0481,63.8894,63.9183,69500.0
2007-01-10 11:05:00,88.64,88.73,88.5,88.54,40400.0,63.9183,63.9832,63.8173,63.8462,40400.0
2007-01-10 11:10:00,88.55,88.61,88.5,88.54,25800.0,63.8534,63.8966,63.8173,63.8462,25800.0
2007-01-10 11:15:00,88.55,88.64,88.55,88.64,22800.0,63.8534,63.9183,63.8534,63.9183,22800.0
2007-01-10 11:20:00,88.64,88.66,88.57,88.58,50000.0,63.9183,63.9327,63.8678,63.875,50000.0
2007-01-10 11:25:00,88.59,88.64,88.59,88.6,38800.0,63.8822,63.9183,63.8822,63.8894,38800.0
2007-01-10 11:30:00,88.61,88.63,88.57,88.63,30400.0,63.8966,63.9111,63.8678,63.9111,30400.0
2007-01-10 11:35:00,88.63,88.63,88.57,88.61,35800.0,63.9111,63.9111,63.8678,63.8966,35800.0
2007-01-10 11:40:00,88.61,88.64,88.53,88.53,45600.0,63.8966,63.9183,63.839,63.839,45600.0
2007-01-10 11:45:00,88.54,88.64,88.53,88.55,37200.0,63.8462,63.9183,63.839,63.8534,37200.0
2007-01-10 11:50:00,88.54,88.7,88.54,88.66,58300.0,63.8462,63.9615,63.8462,63.9327,58300.0
2007-01-10 11:55:00,88.65,88.77,88.61,88.77,84800.0,63.9255,64.012,63.8966,64.012,84800.0
2007-01-10 12:00:00,88.77,88.87,88.65,88.66,56000.0,64.012,64.0841,63.9255,63.9327,56000.0
2007-01-10 12:05:00,88.68,88.68,88.45,88.48,49100.0,63.9471,63.9471,63.7813,63.8029,49100.0
2007-01-10 12:10:00,88.51,88.58,88.45,88.45,21400.0,63.8245,63.875,63.7813,63.7813,21400.0
2007-01-10 12:15:00,88.49,88.49,88.37,88.4,32500.0,63.8101,63.8101,63.7236,63.7452,32500.0
2007-01-10 12:20:00,88.39,88.56,88.37,88.45,51800.0,63.738,63.8606,63.7236,63.7813,51800.0
2007-01-10 12:25:00,88.47,88.54,88.3,88.32,47200.0,63.7957,63.8462,63.6731,63.6875,47200.0
2007-01-10 12:30:00,88.35,88.5,88.3,88.44,53900.0,63.7092,63.8173,63.6731,63.7741,53900.0
2007-01-10 12:35:00,88.44,88.51,88.38,88.5,22700.0,63.7741,63.8245,63.7308,63.8173,22700.0
2007-01-10 12:40:00,88.5,88.55,88.38,88.42,40200.0,63.8173,63.8534,63.7308,63.7596,40200.0
2007-01-10 12:45:00,88.42,88.49,88.36,88.46,28800.0,63.7596,63.8101,63.7164,63.7885,28800.0
2007-01-10 12:50:00,88.46,88.5,88.38,88.46,33900.0,63.7885,63.8173,63.7308,63.7885,33900.0
2007-01-10 12:55:00,88.47,88.6,88.45,88.6,24800.0,63.7957,63.8894,63.7813,63.8894,24800.0
2007-01-10 13:00:00,88.6,88.61,88.55,88.59,27900.0,63.8894,63.8966,63.8534,63.8822,27900.0
2007-01-10 13:05:00,88.59,88.69,88.58,88.6,57900.0,63.8822,63.9543,63.875,63.8894,57900.0
2007-01-10 13:10:00,88.6,88.68,88.57,88.57,38600.0,63.8894,63.9471,63.8678,63.8678,38600.0
2007-01-10 13:15:00,88.58,88.59,88.51,88.57,26100.0,63.875,63.8822,63.8245,63.8678,26100.0
2007-01-10 13:20:00,88.57,88.64,88.57,88.64,29200.0,63.8678,63.9183,63.8678,63.9183,29200.0
2007-01-10 13:25:00,88.65,88.75,88.6,88.75,42800.0,63.9255,63.9976,63.8894,63.9976,42800.0
2007-01-10 13:30:00,88.75,88.8,88.66,88.67,48100.0,63.9976,64.0337,63.9327,63.9399,48100.0
2007-01-10 13:35:00,88.67,88.77,88.65,88.73,40800.0,63.9399,64.012,63.9255,63.9832,40800.0
2007-01-10 13:40:00,88.73,88.91,88.72,88.76,112900.0,63.9832,64.113,63.976,64.0048,112900.0
2007-01-10 13:45:00,88.73,88.92,88.7,88.84,46800.0,63.9832,64.1202,63.9615,64.0625,46800.0
2007-01-10 13:50:00,88.84,88.95,88.81,88.95,40000.0,64.0625,64.1418,64.0409,64.1418,40000.0
2007-01-10 13:55:00,88.93,88.95,88.83,88.89,33500.0,64.1274,64.1418,64.0553,64.0986,33500.0
2007-01-10 14:00:00,88.9,88.99,88.88,88.99,46400.0,64.1058,64.1707,64.0913,64.1707,46400.0
2007-01-10 14:05:00,88.98,89.1,88.95,89.1,49100.0,64.1635,64.25,64.1418,64.25,49100.0
2007-01-10 14:10:00,89.1,89.13,89.03,89.08,28500.0,64.25,64.2716,64.1995,64.2356,28500.0
2007-01-10 14:15:00,89.09,89.14,89.05,89.07,47600.0,64.2428,64.2788,64.2139,64.2284,47600.0
2007-01-10 14:20:00,89.05,89.07,88.99,88.99,43000.0,64.2139,64.2284,64.1707,64.1707,43000.0
2007-01-10 14:25:00,88.98,89.06,88.91,88.91,54600.0,64.1635,64.2211,64.113,64.113,54600.0
2007-01-10 14:30:00,88.92,89.0,88.9,88.96,28300.0,64.1202,64.1779,64.1058,64.149,28300.0
2007-01-10 14:35:00,88.99,89.05,88.92,89.0,29100.0,64.1707,64.2139,64.1202,64.1779,29100.0
2007-01-10 14:40:00,89.01,89.09,89.0,89.07,45100.0,64.1851,64.2428,64.1779,64.2284,45100.0
2007-01-10 14:45:00,89.08,89.15,89.07,89.11,36800.0,64.2356,64.286,64.2284,64.2572,36800.0
2007-01-10 14:50:00,89.11,89.12,88.98,88.99,29200.0,64.2572,64.2644,64.1635,64.1707,29200.0
2007-01-10 14:55:00,89.01,89.03,88.97,89.02,24200.0,64.1851,64.1995,64.1562,64.1923,24200.0
2007-01-10 15:00:00,89.03,89.1,88.99,89.09,48700.0,64.1995,64.25,64.1707,64.2428,48700.0
2007-01-10 15:05:00,89.08,89.2,89.07,89.19,47400.0,64.2356,64.3221,64.2284,64.3149,47400.0
2007-01-10 15:10:00,89.19,89.19,89.14,89.18,23300.0,64.3149,64.3149,64.2788,64.3077,23300.0
2007-01-10 15:15:00,89.17,89.25,89.17,89.22,64200.0,64.3005,64.3581,64.3005,64.3365,64200.0
2007-01-10 15:20:00,89.21,89.28,89.16,89.27,49600.0,64.3293,64.3798,64.2932,64.3726,49600.0
2007-01-10 15:25:00,89.25,89.34,89.22,89.32,36100.0,64.3581,64.423,64.3365,64.4086,36100.0
2007-01-10 15:30:00,89.31,89.32,89.18,89.2,78900.0,64.4014,64.4086,64.3077,64.3221,78900.0
2007-01-10 15:35:00,89.25,89.28,89.12,89.21,53900.0,64.3581,64.3798,64.2644,64.3293,53900.0
2007-01-10 15:40:00,89.2,89.25,89.18,89.23,39200.0,64.3221,64.3581,64.3077,64.3437,39200.0
2007-01-10 15:45:00,89.22,89.29,89.21,89.22,54900.0,64.3365,64.387,64.3293,64.3365,54900.0
2007-01-10 15:50:00,89.22,89.22,89.16,89.19,86300.0,64.3365,64.3365,64.2932,64.3149,86300.0
2007-01-10 15:55:00,89.19,89.25,89.18,89.23,56600.0,64.3149,64.3581,64.3077,64.3437,56600.0
2007-01-11 09:30:00,88.97,89.27,88.46,88.8,126400.0,64.1562,64.3726,63.7885,64.0337,126400.0
2007-01-11 09:35:00,88.79,88.94,88.75,88.83,81400.0,64.0264,64.1346,63.9976,64.0553,81400.0
2007-01-11 09:40:00,88.83,89.03,88.77,88.86,90400.0,64.0553,64.1995,64.012,64.0769,90400.0
2007-01-11 09:45:00,88.86,89.0,88.75,88.8,90400.0,64.0769,64.1779,63.9976,64.0337,90400.0
2007-01-11 09:50:00,88.8,88.82,88.65,88.72,45600.0,64.0337,64.0481,63.9255,63.976,45600.0
2007-01-11 09:55:00,88.72,88.82,88.37,88.53,83100.0,63.976,64.0481,63.7236,63.839,83100.0
2007-01-11 10:00:00,88.55,88.56,88.32,88.45,91500.0,63.8534,63.8606,63.6875,63.7813,91500.0
2007-01-11 10:05:00,88.45,89.0,88.44,88.96,106300.0,63.7813,64.1779,63.7741,64.149,106300.0
2007-01-11 10:10:00,88.95,88.99,88.8,88.8,68600.0,64.1418,64.1707,64.0337,64.0337,68600.0
2007-01-11 10:15:00,88.84,88.91,88.74,88.79,47400.0,64.0625,64.113,63.9904,64.0264,47400.0
2007-01-11 10:20:00,88.79,88.85,88.7,88.77,92500.0,64.0264,64.0697,63.9615,64.012,92500.0
2007-01-11 10:25:00,88.8,88.81,88.72,88.75,16600.0,64.0337,64.0409,63.976,63.9976,16600.0
2007-01-11 10:30:00,88.73,88.9,88.72,88.85,32200.0,63.9832,64.1058,63.976,64.0697,32200.0
2007-01-11 10:35:00,88.84,88.85,88.67,88.79,27900.0,64.0625,64.0697,63.9399,64.0264,27900.0
2007-01-11 10:40:00,88.79,88.87,88.79,88.83,47200.0,64.0264,64.0841,64.0264,64.0553,47200.0
2007-01-11 10:45:00,88.84,88.89,88.79,88.85,54700.0,64.0625,64.0986,64.0264,64.0697,54700.0
2007-01-11 10:50:00,88.84,88.87,88.66,88.76,60200.0,64.0625,64.0841,63.9327,64.0048,60200.0
2007-01-11 10:55:00,88.76,88.87,88.64,88.85,58900.0,64.0048,64.0841,63.9183,64.0697,58900.0
2007-01-11 11:00:00,88.86,88.9,88.85,88.9,79900.0,64.0769,64.1058,64.0697,64.1058,79900.0
2007-01-11 11:05:00,88.9,89.05,88.88,88.92,51700.0,64.1058,64.2139,64.0913,64.1202,51700.0
2007-01-11 11:10:00,88.9,88.99,88.86,88.99,64300.0,64.1058,64.1707,64.0769,64.1707,64300.0
2007-01-11 11:15:00,88.99,89.02,88.86,88.87,87000.0,64.1707,64.1923,64.0769,64.0841,87000.0
2007-01-11 11:20:00,88.86,88.87,88.67,88.69,70300.0,64.0769,64.0841,63.9399,63.9543,70300.0
2007-01-11 11:25:00,88.7,88.8,88.69,88.8,51600.0,63.9615,64.0337,63.9543,64.0337,51600.0
2007-01-11 11:30:00,88.78,88.82,88.77,88.81,23400.0,64.0192,64.0481,64.012,64.0409,23400.0
2007-01-11 11:35:00,88.81,88.88,88.79,88.84,43100.0,64.0409,64.0913,64.0264,64.0625,43100.0
2007-01-11 11:40:00,88.85,88.85,88.81,88.84,21000.0,64.0697,64.0697,64.0409,64.0625,21000.0
2007-01-11 11:45:00,88.84,88.84,88.77,88.81,43700.0,64.0625,64.0625,64.012,64.0409,43700.0
2007-01-11 11:50:00,88.81,88.87,88.81,88.84,43300.0,64.0409,64.0841,64.0409,64.0625,43300.0
2007-01-11 11:55:00,88.85,88.89,88.83,88.86,62700.0,64.0697,64.0986,64.0553,64.0769,62700.0
2007-01-11 12:00:00,88.86,88.87,88.83,88.86,41100.0,64.0769,64.0841,64.0553,64.0769,41100.0
2007-01-11 12:05:00,88.87,88.88,88.84,88.88,20500.0,64.0841,64.0913,64.0625,64.0913,20500.0
2007-01-11 12:10:00,88.88,88.9,88.85,88.9,42800.0,64.0913,64.1058,64.0697,64.1058,42800.0
2007-01-11 12:15:00,88.89,88.96,88.87,88.88,28900.0,64.0986,64.149,64.0841,64.0913,28900.0
2007-01-11 12:20:00,88.88,88.96,88.86,88.86,36400.0,64.0913,64.149,64.0769,64.0769,36400.0
2007-01-11 12:25:00,88.87,88.89,88.83,88.85,68600.0,64.0841,64.0986,64.0553,64.0697,68600.0
2007-01-11 12:30:00,88.85,88.95,88.83,88.9,49200.0,64.0697,64.1418,64.0553,64.1058,49200.0
2007-01-11 12:35:00,88.91,88.92,88.87,88.88,43000.0,64.113,64.1202,64.0841,64.0913,43000.0
2007-01-11 12:40:00,88.89,88.9,88.84,88.84,10600.0,64.0986,64.1058,64.0625,64.0625,10600.0
2007-01-11 12:45:00,88.85,88.85,88.8,88.8,16400.0,64.0697,64.0697,64.0337,64.0337,16400.0
2007-01-11 12:50:00,88.8,88.81,88.75,88.75,14500.0,64.0337,64.0409,63.9976,63.9976,14500.0
2007-01-11 12:55:00,88.75,88.79,88.74,88.76,27400.0,63.9976,64.0264,63.9904,64.0048,27400.0
2007-01-11 13:00:00,88.76,88.76,88.73,88.75,33300.0,64.0048,64.0048,63.9832,63.9976,33300.0
2007-01-11 13:05:00,88.75,88.75,88.62,88.62,45900.0,63.9976,63.9976,63.9039,63.9039,45900.0
2007-01-11 13:10:00,88.6,88.69,88.59,88.68,32900.0,63.8894,63.9543,63.8822,63.9471,32900.0
2007-01-11 13:15:00,88.69,88.7,88.64,88.67,25900.0,63.9543,63.9615,63.9183,63.9399,25900.0
2007-01-11 13:20:00,88.66,88.68,88.62,88.62,18000.0,63.9327,63.9471,63.9039,63.9039,18000.0
2007-01-11 13:25:00,88.63,88.68,88.63,88.66,25500.0,63.9111,63.9471,63.9111,63.9327,25500.0
2007-01-11 13:30:00,88.65,88.67,88.59,88.62,29500.0,63.9255,63.9399,63.8822,63.9039,29500.0
2007-01-11 13:35:00,88.62,88.64,88.59,88.62,27000.0,63.9039,63.9183,63.8822,63.9039,27000.0
2007-01-11 13:40:00,88.62,88.81,88.61,88.81,40300.0,63.9039,64.0409,63.8966,64.0409,40300.0
2007-01-11 13:45:00,88.81,88.89,88.79,88.85,30300.0,64.0409,64.0986,64.0264,64.0697,30300.0
2007-01-11 13:50:00,88.86,88.88,88.81,88.84,29900.0,64.0769,64.0913,64.0409,64.0625,29900.0
2007-01-11 13:55:00,88.85,88.85,88.74,88.74,28200.0,64.0697,64.0697,63.9904,63.9904,28200.0
2007-01-11 14:00:00,88.74,88.75,88.66,88.69,28600.0,63.9904,63.9976,63.9327,63.9543,28600.0
2007-01-11 14:05:00,88.69,88.74,88.61,88.72,40900.0,63.9543,63.9904,63.8966,63.976,40900.0
2007-01-11 14:10:00,88.72,88.78,88.63,88.68,50600.0,63.976,64.0192,63.9111,63.9471,50600.0
2007-01-11 14:15:00,88.69,88.76,88.6,88.68,48700.0,63.9543,64.0048,63.8894,63.9471,48700.0
2007-01-11 14:20:00,88.69,88.8,88.69,88.76,44500.0,63.9543,64.0337,63.9543,64.0048,44500.0
2007-01-11 14:25:00,88.76,88.85,88.71,88.73,51700.0,64.0048,64.0697,63.9688,63.9832,51700.0
2007-01-11 14:30:00,88.72,88.78,88.71,88.77,41900.0,63.976,64.0192,63.9688,64.012,41900.0
2007-01-11 14:35:00,88.76,88.8,88.74,88.79,21200.0,64.0048,64.0337,63.9904,64.0264,21200.0
2007-01-11 14:40:00,88.79,88.8,88.76,88.79,33700.0,64.0264,64.0337,64.0048,64.0264,33700.0
2007-01-11 14:45:00,88.8,88.8,88.72,88.79,28800.0,64.0337,64.0337,63.976,64.0264,28800.0
2007-01-11 14:50:00,88.78,88.85,88.75,88.77,48200.0,64.0192,64.0697,63.9976,64.012,48200.0
2007-01-11 14:55:00,88.77,88.85,88.77,88.85,51600.0,64.012,64.0697,64.012,64.0697,51600.0
2007-01-11 15:00:00,88.85,88.85,88.79,88.84,48500.0,64.0697,64.0697,64.0264,64.0625,48500.0
2007-01-11 15:05:00,88.84,88.89,88.82,88.82,34000.0,64.0625,64.0986,64.0481,64.0481,34000.0
2007-01-11 15:10:00,88.82,88.9,88.82,88.87,33300.0,64.0481,64.1058,64.0481,64.0841,33300.0
2007-01-11 15:15:00,88.87,88.88,88.77,88.77,56600.0,64.0841,64.0913,64.012,64.012,56600.0
2007-01-11 15:20:00,88.75,88.78,88.65,88.7,56300.0,63.9976,64.0192,63.9255,63.9615,56300.0
2007-01-11 15:25:00,88.69,88.72,88.55,88.57,106100.0,63.9543,63.976,63.8534,63.8678,106100.0
2007-01-11 15:30:00,88.58,88.65,88.56,88.57,73200.0,63.875,63.9255,63.8606,63.8678,73200.0
2007-01-11 15:35:00,88.57,88.78,88.57,88.78,66700.0,63.8678,64.0192,63.8678,64.0192,66700.0
2007-01-11 15:40:00,88.77,88.9,88.75,88.81,86000.0,64.012,64.1058,63.9976,64.0409,86000.0
2007-01-11 15:45:00,88.78,88.81,88.7,88.78,79200.0,64.0192,64.0409,63.9615,64.0192,79200.0
2007-01-11 15:50:00,88.78,88.79,88.7,88.74,89700.0,64.0192,64.0264,63.9615,63.9904,89700.0
2007-01-11 15:55:00,88.73,88.83,88.7,88.77,100900.0,63.9832,64.0553,63.9615,64.012,100900.0
2007-01-12 09:30:00,88.54,88.85,88.5,88.65,81900.0,63.8462,64.0697,63.8173,63.9255,81900.0
2007-01-12 09:35:00,88.65,88.75,88.2,88.22,99500.0,63.9255,63.9976,63.601,63.6154,99500.0
2007-01-12 09:40:00,88.22,88.34,88.1,88.32,91000.0,63.6154,63.7019,63.5289,63.6875,91000.0
2007-01-12 09:45:00,88.31,88.46,88.31,88.44,58700.0,63.6803,63.7885,63.6803,63.7741,58700.0
2007-01-12 09:50:00,88.48,88.61,88.25,88.44,134400.0,63.8029,63.8966,63.637,63.7741,134400.0
2007-01-12 09:55:00,88.43,88.45,88.21,88.4,40900.0,63.7668,63.7813,63.6082,63.7452,40900.0
2007-01-12 10:00:00,88.4,88.4,88.1,88.12,76300.0,63.7452,63.7452,63.5289,63.5433,76300.0
2007-01-12 10:05:00,88.1,88.24,87.86,87.88,71500.0,63.5289,63.6298,63.3558,63.3702,71500.0
2007-01-12 10:10:00,87.91,88.0,87.8,87.88,73000.0,63.3919,63.4568,63.3126,63.3702,73000.0
2007-01-12 10:15:00,87.88,87.96,87.66,87.71,95900.0,63.3702,63.4279,63.2116,63.2477,95900.0
2007-01-12 10:20:00,87.7,87.81,87.6,87.6,92000.0,63.2404,63.3198,63.1683,63.1683,92000.0
2007-01-12 10:25:00,87.6,87.66,87.51,87.51,72800.0,63.1683,63.2116,63.1034,63.1034,72800.0
2007-01-12 10:30:00,87.51,87.78,87.5,87.73,97300.0,63.1034,63.2981,63.0962,63.2621,97300.0
2007-01-12 10:35:00,87.74,87.8,87.71,87.71,61000.0,63.2693,63.3126,63.2477,63.2477,61000.0
2007-01-12 10:40:00,87.7,87.73,87.57,87.66,55500.0,63.2404,63.2621,63.1467,63.2116,55500.0
2007-01-12 10:45:00,87.66,87.79,87.65,87.76,76000.0,63.2116,63.3053,63.2044,63.2837,76000.0
2007-01-12 10:50:00,87.76,87.8,87.7,87.76,56600.0,63.2837,63.3126,63.2404,63.2837,56600.0
2007-01-12 10:55:00,87.79,87.88,87.77,87.87,38800.0,63.3053,63.3702,63.2909,63.363,38800.0
2007-01-12 11:00:00,87.87,87.9,87.74,87.77,70300.0,63.363,63.3847,63.2693,63.2909,70300.0
2007-01-12 11:05:00,87.78,87.8,87.71,87.77,50400.0,63.2981,63.3126,63.2477,63.2909,50400.0
2007-01-12 11:10:00,87.77,87.86,87.77,87.85,25900.0,63.2909,63.3558,63.2909,63.3486,25900.0
2007-01-12 11:15:00,87.85,87.95,87.84,87.86,42600.0,63.3486,63.4207,63.3414,63.3558,42600.0
2007-01-12 11:20:00,87.86,87.93,87.75,87.93,73400.0,63.3558,63.4063,63.2765,63.4063,73400.0
2007-01-12 11:25:00,87.91,87.97,87.86,87.97,45900.0,63.3919,63.4351,63.3558,63.4351,45900.0
2007-01-12 11:30:00,87.97,87.98,87.86,87.91,55100.0,63.4351,63.4424,63.3558,63.3919,55100.0
2007-01-12 11:35:00,87.91,87.95,87.86,87.86,51200.0,63.3919,63.4207,63.3558,63.3558,51200.0
2007-01-12 11:40:00,87.88,87.98,87.82,87.92,56800.0,63.3702,63.4424,63.327,63.3991,56800.0
2007-01-12 11:45:00,87.94,88.0,87.93,88.0,23800.0,63.4135,63.4568,63.4063,63.4568,23800.0
2007-01-12 11:50:00,88.0,88.04,87.96,88.02,45800.0,63.4568,63.4856,63.4279,63.4712,45800.0
2007-01-12 11:55:00,88.02,88.1,87.97,88.1,45700.0,63.4712,63.5289,63.4351,63.5289,45700.0
2007-01-12 12:00:00,88.1,88.2,88.08,88.14,27700.0,63.5289,63.601,63.5145,63.5577,27700.0
2007-01-12 12:05:00,88.14,88.15,88.03,88.06,51300.0,63.5577,63.5649,63.4784,63.5,51300.0
2007-01-12 12:10:00,88.06,88.09,87.99,88.04,43100.0,63.5,63.5217,63.4496,63.4856,43100.0
2007-01-12 12:15:00,88.04,88.08,87.97,88.01,41100.0,63.4856,63.5145,63.4351,63.464,41100.0
2007-01-12 12:20:00,88.02,88.07,87.99,88.07,29800.0,63.4712,63.5073,63.4496,63.5073,29800.0
2007-01-12 12:25:00,88.07,88.1,88.01,88.09,47200.0,63.5073,63.5289,63.464,63.5217,47200.0
2007-01-12 12:30:00,88.1,88.12,88.04,88.06,35600.0,63.5289,63.5433,63.4856,63.5,35600.0
2007-01-12 12:35:00,88.05,88.14,88.05,88.11,19400.0,63.4928,63.5577,63.4928,63.5361,19400.0
2007-01-12 12:40:00,88.11,88.13,88.09,88.11,26200.0,63.5361,63.5505,63.5217,63.5361,26200.0
2007-01-12 12:45:00,88.11,88.14,88.07,88.14,34200.0,63.5361,63.5577,63.5073,63.5577,34200.0
2007-01-12 12:50:00,88.13,88.16,88.11,88.14,34200.0,63.5505,63.5721,63.5361,63.5577,34200.0
2007-01-12 12:55:00,88.15,88.21,88.13,88.16,62400.0,63.5649,63.6082,63.5505,63.5721,62400.0
2007-01-12 13:00:00,88.15,88.16,88.06,88.07,42600.0,63.5649,63.5721,63.5,63.5073,42600.0
2007-01-12 13:05:00,88.06,88.19,88.06,88.16,30900.0,63.5,63.5938,63.5,63.5721,30900.0
2007-01-12 13:10:00,88.16,88.2,88.12,88.16,35100.0,63.5721,63.601,63.5433,63.5721,35100.0
2007-01-12 13:15:00,88.16,88.17,88.13,88.15,19700.0,63.5721,63.5794,63.5505,63.5649,19700.0
2007-01-12 13:20:00,88.16,88.19,88.14,88.16,21500.0,63.5721,63.5938,63.5577,63.5721,21500.0
2007-01-12 13:25:00,88.17,88.19,88.11,88.13,16800.0,63.5794,63.5938,63.5361,63.5505,16800.0
2007-01-12 13:30:00,88.13,88.17,88.12,88.15,19000.0,63.5505,63.5794,63.5433,63.5649,19000.0
2007-01-12 13:35:00,88.15,88.16,88.09,88.11,34100.0,63.5649,63.5721,63.5217,63.5361,34100.0
2007-01-12 13:40:00,88.11,88.16,88.08,88.16,14100.0,63.5361,63.5721,63.5145,63.5721,14100.0
2007-01-12 13:45:00,88.16,88.2,88.15,88.19,14000.0,63.5721,63.601,63.5649,63.5938,14000.0
2007-01-12 13:50:00,88.19,88.22,88.18,88.19,33200.0,63.5938,63.6154,63.5866,63.5938,33200.0
2007-01-12 13:55:00,88.19,88.19,88.06,88.06,68100.0,63.5938,63.5938,63.5,63.5,68100.0
2007-01-12 14:00:00,88.05,88.18,88.04,88.14,32400.0,63.4928,63.5866,63.4856,63.5577,32400.0
2007-01-12 14:05:00,88.14,88.19,88.13,88.18,9600.0,63.5577,63.5938,63.5505,63.5866,9600.0
2007-01-12 14:10:00,88.18,88.19,88.17,88.19,19400.0,63.5866,63.5938,63.5794,63.5938,19400.0
2007-01-12 14:15:00,88.19,88.19,88.1,88.18,25900.0,63.5938,63.5938,63.5289,63.5866,25900.0
2007-01-12 14:20:00,88.16,88.25,88.16,88.24,24100.0,63.5721,63.637,63.5721,63.6298,24100.0
2007-01-12 14:25:00,88.24,88.26,88.22,88.23,14700.0,63.6298,63.6443,63.6154,63.6226,14700.0
2007-01-12 14:30:00,88.24,88.24,88.16,88.18,25200.0,63.6298,63.6298,63.5721,63.5866,25200.0
2007-01-12 14:35:00,88.18,88.23,88.18,88.21,16000.0,63.5866,63.6226,63.5866,63.6082,16000.0
2007-01-12 14:40:00,88.2,88.23,88.19,88.22,17400.0,63.601,63.6226,63.5938,63.6154,17400.0
2007-01-12 14:45:00,88.23,88.23,88.18,88.23,13700.0,63.6226,63.6226,63.5866,63.6226,13700.0
2007-01-12 14:50:00,88.22,88.23,88.19,88.19,12000.0,63.6154,63.6226,63.5938,63.5938,12000.0
2007-01-12 14:55:00,88.19,88.22,88.16,88.21,17100.0,63.5938,63.6154,63.5721,63.6082,17100.0
2007-01-12 15:00:00,88.22,88.24,88.18,88.19,43100.0,63.6154,63.6298,63.5866,63.5938,43100.0
2007-01-12 15:05:00,88.2,88.24,88.19,88.22,44500.0,63.601,63.6298,63.5938,63.6154,44500.0
2007-01-12 15:10:00,88.22,88.22,88.12,88.19,46600.0,63.6154,63.6154,63.5433,63.5938,46600.0
2007-01-12 15:15:00,88.2,88.21,88.15,88.16,52400.0,63.601,63.6082,63.5649,63.5721,52400.0
2007-01-12 15:20:00,88.15,88.2,88.15,88.19,34100.0,63.5649,63.601,63.5649,63.5938,34100.0
2007-01-12 15:25:00,88.19,88.23,88.18,88.21,43700.0,63.5938,63.6226,63.5866,63.6082,43700.0
2007-01-12 15:30:00,88.21,88.21,88.13,88.15,74600.0,63.6082,63.6082,63.5505,63.5649,74600.0
2007-01-12 15:35:00,88.15,88.16,88.12,88.15,55300.0,63.5649,63.5721,63.5433,63.5649,55300.0
2007-01-12 15:40:00,88.15,88.2,88.11,88.12,84300.0,63.5649,63.601,63.5361,63.5433,84300.0
2007-01-12 15:45:00,88.12,88.16,88.1,88.14,59600.0,63.5433,63.5721,63.5289,63.5577,59600.0
2007-01-12 15:50:00,88.13,88.15,88.1,88.1,54600.0,63.5505,63.5649,63.5289,63.5289,54600.0
2007-01-12 15:55:00,88.1,88.14,88.05,88.13,165400.0,63.5289,63.5577,63.4928,63.5505,165400.0
2007-01-16 09:30:00,88.25,88.25,87.64,87.82,170900.0,63.637,63.637,63.1972,63.327,170900.0
2007-01-16 09:35:00,87.87,88.0,87.8,87.87,137300.0,63.363,63.4568,63.3126,63.363,137300.0
2007-01-16 09:40:00,87.87,87.88,87.67,87.79,77000.0,63.363,63.3702,63.2188,63.3053,77000.0
2007-01-16 09:45:00,87.79,87.94,87.7,87.7,80300.0,63.3053,63.4135,63.2404,63.2404,80300.0
2007-01-16 09:50:00,87.7,87.79,87.57,87.59,99200.0,63.2404,63.3053,63.1467,63.1611,99200.0
2007-01-16 09:55:00,87.59,87.72,87.55,87.59,75500.0,63.1611,63.2549,63.1323,63.1611,75500.0
2007-01-16 10:00:00,87.58,87.72,87.56,87.56,123900.0,63.1539,63.2549,63.1395,63.1395,123900.0
2007-01-16 10:05:00,87.58,87.58,87.32,87.33,92100.0,63.1539,63.1539,62.9664,62.9736,92100.0
2007-01-16 10:10:00,87.33,87.43,87.3,87.42,103800.0,62.9736,63.0457,62.952,63.0385,103800.0
2007-01-16 10:15:00,87.42,87.54,87.41,87.44,68700.0,63.0385,63.1251,63.0313,63.053,68700.0
2007-01-16 10:20:00,87.43,87.53,87.43,87.53,42300.0,63.0457,63.1179,63.0457,63.1179,42300.0
2007-01-16 10:25:00,87.53,87.62,87.52,87.57,32500.0,63.1179,63.1828,63.1106,63.1467,32500.0
2007-01-16 10:30:00,87.57,87.66,87.43,87.43,54600.0,63.1467,63.2116,63.0457,63.0457,54600.0
2007-01-16 10:35:00,87.43,87.62,87.43,87.55,62400.0,63.0457,63.1828,63.0457,63.1323,62400.0
2007-01-16 10:40:00,87.55,87.63,87.49,87.59,41400.0,63.1323,63.19,63.089,63.1611,41400.0
2007-01-16 10:45:00,87.6,87.63,87.56,87.62,42000.0,63.1683,63.19,63.1395,63.1828,42000.0
2007-01-16 10:50:00,87.61,87.72,87.6,87.66,30900.0,63.1755,63.2549,63.1683,63.2116,30900.0
2007-01-16 10:55:00,87.66,87.71,87.64,87.7,54300.0,63.2116,63.2477,63.1972,63.2404,54300.0
2007-01-16 11:00:00,87.71,87.81,87.7,87.74,67600.0,63.2477,63.3198,63.2404,63.2693,67600.0
2007-01-16 11:05:00,87.75,87.83,87.74,87.78,59000.0,63.2765,63.3342,63.2693,63.2981,59000.0
2007-01-16 11:10:00,87.79,87.91,87.76,87.78,76000.0,63.3053,63.3919,63.2837,63.2981,76000.0
2007-01-16 11:15:00,87.78,87.91,87.73,87.89,110000.0,63.2981,63.3919,63.2621,63.3775,110000.0
2007-01-16 11:20:00,87.88,87.89,87.78,87.82,57800.0,63.3702,63.3775,63.2981,63.327,57800.0
2007-01-16 11:25:00,87.82,87.83,87.7,87.83,52000.0,63.327,63.3342,63.2404,63.3342,52000.0
2007-01-16 11:30:00,87.84,87.89,87.74,87.74,78800.0,63.3414,63.3775,63.2693,63.2693,78800.0
2007-01-16 11:35:00,87.74,87.91,87.73,87.91,75700.0,63.2693,63.3919,63.2621,63.3919,75700.0
2007-01-16 11:40:00,87.89,88.09,87.85,87.97,94200.0,63.3775,63.5217,63.3486,63.4351,94200.0
2007-01-16 11:45:00,87.96,88.23,87.92,88.2,64700.0,63.4279,63.6226,63.3991,63.601,64700.0
2007-01-16 11:50:00,88.21,88.26,88.15,88.2,70100.0,63.6082,63.6443,63.5649,63.601,70100.0
2007-01-16 11:55:00,88.18,88.25,88.07,88.12,34200.0,63.5866,63.637,63.5073,63.5433,34200.0
2007-01-16 12:00:00,88.14,88.18,88.12,88.15,31200.0,63.5577,63.5866,63.5433,63.5649,31200.0
2007-01-16 12:05:00,88.15,88.15,88.06,88.07,25500.0,63.5649,63.5649,63.5,63.5073,25500.0
2007-01-16 12:10:00,88.07,88.1,88.02,88.05,45800.0,63.5073,63.5289,63.4712,63.4928,45800.0
2007-01-16 12:15:00,88.07,88.11,88.01,88.05,34700.0,63.5073,63.5361,63.464,63.4928,34700.0
2007-01-16 12:20:00,88.05,88.15,88.04,88.05,42700.0,63.4928,63.5649,63.4856,63.4928,42700.0
2007-01-16 12:25:00,88.05,88.25,88.04,88.2,43900.0,63.4928,63.637,63.4856,63.601,43900.0
2007-01-16 12:30:00,88.21,88.37,88.21,88.25,66500.0,63.6082,63.7236,63.6082,63.637,66500.0
2007-01-16 12:35:00,88.25,88.25,88.11,88.16,80100.0,63.637,63.637,63.5361,63.5721,80100.0
2007-01-16 12:40:00,88.18,88.24,88.08,88.24,38200.0,63.5866,63.6298,63.5145,63.6298,38200.0
2007-01-16 12:45:00,88.24,88.45,88.23,88.42,54600.0,63.6298,63.7813,63.6226,63.7596,54600.0
2007-01-16 12:50:00,88.42,88.51,88.38,88.38,108100.0,63.7596,63.8245,63.7308,63.7308,108100.0
2007-01-16 12:55:00,88.39,88.49,88.29,88.44,75700.0,63.738,63.8101,63.6659,63.7741,75700.0
2007-01-16 13:00:00,88.44,88.47,88.33,88.39,40700.0,63.7741,63.7957,63.6947,63.738,40700.0
2007-01-16 13:05:00,88.39,88.4,88.27,88.37,32300.0,63.738,63.7452,63.6515,63.7236,32300.0
2007-01-16 13:10:00,88.37,88.38,88.17,88.22,41600.0,63.7236,63.7308,63.5794,63.6154,41600.0
2007-01-16 13:15:00,88.22,88.28,88.17,88.21,30700.0,63.6154,63.6587,63.5794,63.6082,30700.0
2007-01-16 13:20:00,88.21,88.22,88.1,88.11,33000.0,63.6082,63.6154,63.5289,63.5361,33000.0
2007-01-16 13:25:00,88.1,88.18,88.07,88.15,23500.0,63.5289,63.5866,63.5073,63.5649,23500.0
2007-01-16 13:30:00,88.15,88.2,88.11,88.2,22300.0,63.5649,63.601,63.5361,63.601,22300.0
2007-01-16 13:35:00,88.19,88.2,88.15,88.16,15400.0,63.5938,63.601,63.5649,63.5721,15400.0
2007-01-16 13:40:00,88.16,88.18,88.08,88.14,15500.0,63.5721,63.5866,63.5145,63.5577,15500.0
2007-01-16 13:45:00,88.11,88.15,88.05,88.09,19700.0,63.5361,63.5649,63.4928,63.5217,19700.0
2007-01-16 13:50:00,88.09,88.13,88.07,88.1,19800.0,63.5217,63.5505,63.5073,63.5289,19800.0
2007-01-16 13:55:00,88.09,88.09,88.01,88.04,28400.0,63.5217,63.5217,63.464,63.4856,28400.0
2007-01-16 14:00:00,88.04,88.16,87.97,88.12,37900.0,63.4856,63.5721,63.4351,63.5433,37900.0
2007-01-16 14:05:00,88.12,88.18,88.1,88.15,22800.0,63.5433,63.5866,63.5289,63.5649,22800.0
2007-01-16 14:10:00,88.14,88.14,88.05,88.09,24600.0,63.5577,63.5577,63.4928,63.5217,24600.0
2007-01-16 14:15:00,88.1,88.2,88.1,88.13,27100.0,63.5289,63.601,63.5289,63.5505,27100.0
2007-01-16 14:20:00,88.12,88.26,88.12,88.19,32800.0,63.5433,63.6443,63.5433,63.5938,32800.0
2007-01-16 14:25:00,88.21,88.22,88.1,88.12,16000.0,63.6082,63.6154,63.5289,63.5433,16000.0
2007-01-16 14:30:00,88.11,88.23,88.07,88.15,45000.0,63.5361,63.6226,63.5073,63.5649,45000.0
2007-01-16 14:35:00,88.17,88.18,88.09,88.14,31200.0,63.5794,63.5866,63.5217,63.5577,31200.0
2007-01-16 14:40:00,88.12,88.17,88.1,88.16,11800.0,63.5433,63.5794,63.5289,63.5721,11800.0
2007-01-16 14:45:00,88.15,88.17,88.09,88.11,15900.0,63.5649,63.5794,63.5217,63.5361,15900.0
2007-01-16 14:50:00,88.11,88.15,88.06,88.07,22300.0,63.5361,63.5649,63.5,63.5073,22300.0
2007-01-16 14:55:00,88.07,88.12,88.05,88.09,26300.0,63.5073,63.5433,63.4928,63.5217,26300.0
2007-01-16 15:00:00,88.1,88.1,88.0,88.08,38600.0,63.5289,63.5289,63.4568,63.5145,38600.0
2007-01-16 15:05:00,88.08,88.13,88.03,88.03,21800.0,63.5145,63.5505,63.4784,63.4784,21800.0
2007-01-16 15:10:00,88.04,88.12,87.98,87.99,38900.0,63.4856,63.5433,63.4424,63.4496,38900.0
2007-01-16 15:15:00,87.99,88.04,87.97,88.01,42300.0,63.4496,63.4856,63.4351,63.464,42300.0
2007-01-16 15:20:00,88.02,88.06,88.0,88.0,20400.0,63.4712,63.5,63.4568,63.4568,20400.0
2007-01-16 15:25:00,88.0,88.05,87.97,88.01,24400.0,63.4568,63.4928,63.4351,63.464,24400.0
2007-01-16 15:30:00,88.01,88.13,87.97,88.11,34800.0,63.464,63.5505,63.4351,63.5361,34800.0
2007-01-16 15:35:00,88.12,88.14,87.97,87.97,44100.0,63.5433,63.5577,63.4351,63.4351,44100.0
2007-01-16 15:40:00,87.97,88.05,87.97,87.99,46300.0,63.4351,63.4928,63.4351,63.4496,46300.0
2007-01-16 15:45:00,87.98,88.0,87.94,87.94,35700.0,63.4424,63.4568,63.4135,63.4135,35700.0
2007-01-16 15:50:00,87.94,88.0,87.9,87.98,61100.0,63.4135,63.4568,63.3847,63.4424,61100.0
2007-01-16 15:55:00,88.0,88.04,87.96,87.97,113700.0,63.4568,63.4856,63.4279,63.4351,113700.0
2007-01-17 09:30:00,88.02,88.03,87.61,87.69,127800.0,63.4712,63.4784,63.1755,63.2332,127800.0
2007-01-17 09:35:00,87.66,87.71,87.36,87.57,122300.0,63.2116,63.2477,62.9953,63.1467,122300.0
2007-01-17 09:40:00,87.54,87.65,87.47,87.55,45700.0,63.1251,63.2044,63.0746,63.1323,45700.0
2007-01-17 09:45:00,87.55,87.67,87.42,87.65,50700.0,63.1323,63.2188,63.0385,63.2044,50700.0
2007-01-17 09:50:00,87.66,87.92,87.49,87.89,83100.0,63.2116,63.3991,63.089,63.3775,83100.0
2007-01-17 09:55:00,87.87,87.95,87.66,87.76,60800.0,63.363,63.4207,63.2116,63.2837,60800.0
2007-01-17 10:00:00,87.75,87.77,87.4,87.52,68000.0,63.2765,63.2909,63.0241,63.1106,68000.0
2007-01-17 10:05:00,87.52,87.65,87.43,87.58,36700.0,63.1106,63.2044,63.0457,63.1539,36700.0
2007-01-17 10:10:00,87.58,87.82,87.56,87.59,73800.0,63.1539,63.327,63.1395,63.1611,73800.0
2007-01-17 10:15:00,87.6,87.74,87.59,87.68,52100.0,63.1683,63.2693,63.1611,63.226,52100.0
2007-01-17 10:20:00,87.7,87.71,87.55,87.57,42600.0,63.2404,63.2477,63.1323,63.1467,42600.0
2007-01-17 10:25:00,87.58,87.61,87.48,87.5,28100.0,63.1539,63.1755,63.0818,63.0962,28100.0
2007-01-17 10:30:00,87.5,87.65,87.45,87.59,41800.0,63.0962,63.2044,63.0602,63.1611,41800.0
2007-01-17 10:35:00,87.58,87.58,87.5,87.5,28200.0,63.1539,63.1539,63.0962,63.0962,28200.0
2007-01-17 10:40:00,87.52,87.62,87.43,87.43,35600.0,63.1106,63.1828,63.0457,63.0457,35600.0
2007-01-17 10:45:00,87.43,87.52,87.42,87.42,35300.0,63.0457,63.1106,63.0385,63.0385,35300.0
2007-01-17 10:50:00,87.42,87.43,87.34,87.34,51400.0,63.0385,63.0457,62.9808,62.9808,51400.0
2007-01-17 10:55:00,87.32,87.35,87.22,87.26,30600.0,62.9664,62.9881,62.8943,62.9232,30600.0
2007-01-17 11:00:00,87.29,87.48,87.26,87.48,45200.0,62.9448,63.0818,62.9232,63.0818,45200.0
2007-01-17 11:05:00,87.49,87.53,87.4,87.4,58000.0,63.089,63.1179,63.0241,63.0241,58000.0
2007-01-17 11:10:00,87.42,87.56,87.41,87.47,24400.0,63.0385,63.1395,63.0313,63.0746,24400.0
2007-01-17 11:15:00,87.5,87.52,87.47,87.51,25800.0,63.0962,63.1106,63.0746,63.1034,25800.0
2007-01-17 11:20:00,87.52,87.65,87.51,87.64,29700.0,63.1106,63.2044,63.1034,63.1972,29700.0
2007-01-17 11:25:00,87.65,87.72,87.59,87.67,37500.0,63.2044,63.2549,63.1611,63.2188,37500.0
2007-01-17 11:30:00,87.68,87.74,87.65,87.74,19600.0,63.226,63.2693,63.2044,63.2693,19600.0
2007-01-17 11:35:00,87.74,87.89,87.73,87.84,46000.0,63.2693,63.3775,63.2621,63.3414,46000.0
2007-01-17 11:40:00,87.82,87.89,87.77,87.89,24800.0,63.327,63.3775,63.2909,63.3775,24800.0
2007-01-17 11:45:00,87.88,87.94,87.81,87.84,35800.0,63.3702,63.4135,63.3198,63.3414,35800.0
2007-01-17 11:50:00,87.84,87.96,87.77,87.93,23100.0,63.3414,63.4279,63.2909,63.4063,23100.0
2007-01-17 11:55:00,87.92,88.0,87.88,87.97,35500.0,63.3991,63.4568,63.3702,63.4351,35500.0
2007-01-17 12:00:00,87.96,88.02,87.95,87.95,31600.0,63.4279,63.4712,63.4207,63.4207,31600.0
2007-01-17 12:05:00,87.99,88.06,87.95,88.05,38600.0,63.4496,63.5,63.4207,63.4928,38600.0
2007-01-17 12:10:00,88.06,88.25,88.05,88.16,61600.0,63.5,63.637,63.4928,63.5721,61600.0
2007-01-17 12:15:00,88.16,88.18,88.01,88.06,53100.0,63.5721,63.5866,63.464,63.5,53100.0
2007-01-17 12:20:00,88.08,88.15,88.05,88.09,30500.0,63.5145,63.5649,63.4928,63.5217,30500.0
2007-01-17 12:25:00,88.11,88.26,88.1,88.24,31700.0,63.5361,63.6443,63.5289,63.6298,31700.0
2007-01-17 12:30:00,88.23,88.28,88.12,88.2,27800.0,63.6226,63.6587,63.5433,63.601,27800.0
2007-01-17 12:35:00,88.18,88.38,88.13,88.38,56100.0,63.5866,63.7308,63.5505,63.7308,56100.0
2007-01-17 12:40:00,88.38,88.8,88.37,88.72,166200.0,63.7308,64.0337,63.7236,63.976,166200.0
2007-01-17 12:45:00,88.72,88.82,88.7,88.72,41500.0,63.976,64.0481,63.9615,63.976,41500.0
2007-01-17 12:50:00,88.74,88.95,88.74,88.89,69000.0,63.9904,64.1418,63.9904,64.0986,69000.0
2007-01-17 12:55:00,88.9,88.92,88.76,88.78,88800.0,64.1058,64.1202,64.0048,64.0192,88800.0
2007-01-17 13:00:00,88.8,88.82,88.7,88.75,35900.0,64.0337,64.0481,63.9615,63.9976,35900.0
2007-01-17 13:05:00,88.7,88.72,88.6,88.66,42500.0,63.9615,63.976,63.8894,63.9327,42500.0
2007-01-17 13:10:00,88.65,88.75,88.61,88.61,36400.0,63.9255,63.9976,63.8966,63.8966,36400.0
2007-01-17 13:15:00,88.64,88.74,88.6,88.68,20500.0,63.9183,63.9904,63.8894,63.9471,20500.0
2007-01-17 13:20:00,88.68,88.7,88.59,88.69,29100.0,63.9471,63.9615,63.8822,63.9543,29100.0
2007-01-17 13:25:00,88.67,88.75,88.65,88.66,18400.0,63.9399,63.9976,63.9255,63.9327,18400.0
2007-01-17 13:30:00,88.66,88.8,88.66,88.78,15900.0,63.9327,64.0337,63.9327,64.0192,15900.0
2007-01-17 13:35:00,88.78,88.85,88.74,88.85,23700.0,64.0192,64.0697,63.9904,64.0697,23700.0
2007-01-17 13:40:00,88.83,88.84,88.64,88.68,26500.0,64.0553,64.0625,63.9183,63.9471,26500.0
2007-01-17 13:45:00,88.69,88.75,88.67,88.67,20900.0,63.9543,63.9976,63.9399,63.9399,20900.0
2007-01-17 13:50:00,88.67,88.76,88.58,88.63,87800.0,63.9399,64.0048,63.875,63.9111,87800.0
2007-01-17 13:55:00,88.64,88.72,88.62,88.68,21500.0,63.9183,63.976,63.9039,63.9471,21500.0
2007-01-17 14:00:00,88.66,88.81,88.56,88.81,67700.0,63.9327,64.0409,63.8606,64.0409,67700.0
2007-01-17 14:05:00,88.82,88.93,88.79,88.9,41500.0,64.0481,64.1274,64.0264,64.1058,41500.0
2007-01-17 14:10:00,88.9,88.91,88.71,88.76,41200.0,64.1058,64.113,63.9688,64.0048,41200.0
2007-01-17 14:15:00,88.76,88.91,88.68,88.89,59500.0,64.0048,64.113,63.9471,64.0986,59500.0
2007-01-17 14:20:00,88.89,89.15,88.89,89.08,116800.0,64.0986,64.286,64.0986,64.2356,116800.0
2007-01-17 14:25:00,89.08,89.33,89.02,89.26,120100.0,64.2356,64.4158,64.1923,64.3654,120100.0
2007-01-17 14:30:00,89.26,89.31,89.15,89.3,139500.0,64.3654,64.4014,64.286,64.3942,139500.0
2007-01-17 14:35:00,89.3,89.43,89.3,89.37,46600.0,64.3942,64.4879,64.3942,64.4447,46600.0
2007-01-17 14:40:00,89.37,89.5,89.37,89.46,79900.0,64.4447,64.5384,64.4447,64.5096,79900.0
2007-01-17 14:45:00,89.47,89.54,89.34,89.35,83600.0,64.5168,64.5673,64.423,64.4303,83600.0
2007-01-17 14:50:00,89.35,89.35,89.19,89.2,79200.0,64.4303,64.4303,64.3149,64.3221,79200.0
2007-01-17 14:55:00,89.21,89.27,89.16,89.21,81400.0,64.3293,64.3726,64.2932,64.3293,81400.0
2007-01-17 15:00:00,89.21,89.22,89.08,89.21,34300.0,64.3293,64.3365,64.2356,64.3293,34300.0
2007-01-17 15:05:00,89.2,89.21,88.91,88.91,52500.0,64.3221,64.3293,64.113,64.113,52500.0
2007-01-17 15:10:00,88.92,88.99,88.89,88.93,53500.0,64.1202,64.1707,64.0986,64.1274,53500.0
2007-01-17 15:15:00,88.93,89.01,88.91,88.98,73100.0,64.1274,64.1851,64.113,64.1635,73100.0
2007-01-17 15:20:00,88.97,89.05,88.82,88.85,72100.0,64.1562,64.2139,64.0481,64.0697,72100.0
2007-01-17 15:25:00,88.85,88.89,88.68,88.72,84700.0,64.0697,64.0986,63.9471,63.976,84700.0
2007-01-17 15:30:00,88.71,88.83,88.71,88.83,69000.0,63.9688,64.0553,63.9688,64.0553,69000.0
2007-01-17 15:35:00,88.83,88.97,88.82,88.97,36500.0,64.0553,64.1562,64.0481,64.1562,36500.0
2007-01-17 15:40:00,88.95,88.99,88.83,88.84,64500.0,64.1418,64.1707,64.0553,64.0625,64500.0
2007-01-17 15:45:00,88.84,88.91,88.78,88.78,69700.0,64.0625,64.113,64.0192,64.0192,69700.0
2007-01-17 15:50:00,88.77,88.82,88.62,88.71,99300.0,64.012,64.0481,63.9039,63.9688,99300.0
2007-01-17 15:55:00,88.7,88.82,88.61,88.82,90800.0,63.9615,64.0481,63.8966,64.0481,90800.0
2007-01-18 09:30:00,89.13,89.38,88.96,89.05,119300.0,64.2716,64.4519,64.149,64.2139,119300.0
2007-01-18 09:35:00,89.05,89.15,88.87,88.89,71200.0,64.2139,64.286,64.0841,64.0986,71200.0
2007-01-18 09:40:00,88.86,88.94,88.73,88.79,38800.0,64.0769,64.1346,63.9832,64.0264,38800.0
2007-01-18 09:45:00,88.77,88.85,88.57,88.65,53300.0,64.012,64.0697,63.8678,63.9255,53300.0
2007-01-18 09:50:00,88.61,88.81,88.55,88.77,149700.0,63.8966,64.0409,63.8534,64.012,149700.0
2007-01-18 09:55:00,88.8,88.85,88.75,88.84,37100.0,64.0337,64.0697,63.9976,64.0625,37100.0
2007-01-18 10:00:00,88.84,88.9,88.55,88.59,77900.0,64.0625,64.1058,63.8534,63.8822,77900.0
2007-01-18 10:05:00,88.59,88.62,88.12,88.32,57800.0,63.8822,63.9039,63.5433,63.6875,57800.0
2007-01-18 10:10:00,88.32,88.33,87.95,87.98,61400.0,63.6875,63.6947,63.4207,63.4424,61400.0
2007-01-18 10:15:00,87.98,88.17,87.93,88.01,69700.0,63.4424,63.5794,63.4063,63.464,69700.0
2007-01-18 10:20:00,88.0,88.18,88.0,88.16,39300.0,63.4568,63.5866,63.4568,63.5721,39300.0
2007-01-18 10:25:00,88.13,88.25,88.13,88.14,36600.0,63.5505,63.637,63.5505,63.5577,36600.0
2007-01-18 10:30:00,88.13,88.23,88.08,88.19,46000.0,63.5505,63.6226,63.5145,63.5938,46000.0
2007-01-18 10:35:00,88.19,88.34,88.14,88.31,53400.0,63.5938,63.7019,63.5577,63.6803,53400.0
2007-01-18 10:40:00,88.29,88.34,88.22,88.28,44400.0,63.6659,63.7019,63.6154,63.6587,44400.0
2007-01-18 10:45:00,88.27,88.33,88.16,88.24,42200.0,63.6515,63.6947,63.5721,63.6298,42200.0
2007-01-18 10:50:00,88.25,88.26,88.15,88.2,36500.0,63.637,63.6443,63.5649,63.601,36500.0
2007-01-18 10:55:00,88.22,88.27,88.01,88.09,71700.0,63.6154,63.6515,63.464,63.5217,71700.0
2007-01-18 11:00:00,88.1,88.35,88.1,88.3,35700.0,63.5289,63.7092,63.5289,63.6731,35700.0
2007-01-18 11:05:00,88.31,88.45,88.3,88.37,38900.0,63.6803,63.7813,63.6731,63.7236,38900.0
2007-01-18 11:10:00,88.37,88.56,88.34,88.47,33100.0,63.7236,63.8606,63.7019,63.7957,33100.0
2007-01-18 11:15:00,88.5,88.57,88.43,88.47,50300.0,63.8173,63.8678,63.7668,63.7957,50300.0
2007-01-18 11:20:00,88.47,88.5,88.33,88.45,39600.0,63.7957,63.8173,63.6947,63.7813,39600.0
2007-01-18 11:25:00,88.46,88.48,88.39,88.4,32200.0,63.7885,63.8029,63.738,63.7452,32200.0
2007-01-18 11:30:00,88.41,88.5,88.4,88.46,39600.0,63.7524,63.8173,63.7452,63.7885,39600.0
2007-01-18 11:35:00,88.46,88.47,88.4,88.44,43300.0,63.7885,63.7957,63.7452,63.7741,43300.0
2007-01-18 11:40:00,88.43,88.45,88.4,88.42,36300.0,63.7668,63.7813,63.7452,63.7596,36300.0
2007-01-18 11:45:00,88.42,88.42,88.35,88.35,27700.0,63.7596,63.7596,63.7092,63.7092,27700.0
2007-01-18 11:50:00,88.35,88.45,88.35,88.43,34500.0,63.7092,63.7813,63.7092,63.7668,34500.0
2007-01-18 11:55:00,88.41,88.42,88.33,88.37,45000.0,63.7524,63.7596,63.6947,63.7236,45000.0
2007-01-18 12:00:00,88.37,88.41,88.33,88.41,43200.0,63.7236,63.7524,63.6947,63.7524,43200.0
2007-01-18 12:05:00,88.41,88.49,88.39,88.39,35500.0,63.7524,63.8101,63.738,63.738,35500.0
2007-01-18 12:10:00,88.38,88.5,88.38,88.49,22400.0,63.7308,63.8173,63.7308,63.8101,22400.0
2007-01-18 12:15:00,88.47,88.5,88.37,88.37,16200.0,63.7957,63.8173,63.7236,63.7236,16200.0
2007-01-18 12:20:00,88.37,88.39,88.32,88.36,26700.0,63.7236,63.738,63.6875,63.7164,26700.0
2007-01-18 12:25:00,88.35,88.36,88.32,88.36,18300.0,63.7092,63.7164,63.6875,63.7164,18300.0
2007-01-18 12:30:00,88.36,88.36,88.22,88.24,22500.0,63.7164,63.7164,63.6154,63.6298,22500.0
2007-01-18 12:35:00,88.24,88.27,88.17,88.19,18400.0,63.6298,63.6515,63.5794,63.5938,18400.0
2007-01-18 12:40:00,88.2,88.27,88.17,88.18,28400.0,63.601,63.6515,63.5794,63.5866,28400.0
2007-01-18 12:45:00,88.18,88.2,88.07,88.08,46800.0,63.5866,63.601,63.5073,63.5145,46800.0
2007-01-18 12:50:00,88.06,88.18,88.06,88.11,39400.0,63.5,63.5866,63.5,63.5361,39400.0
2007-01-18 12:55:00,88.1,88.15,88.07,88.08,17000.0,63.5289,63.5649,63.5073,63.5145,17000.0
2007-01-18 13:00:00,88.08,88.11,88.05,88.06,19200.0,63.5145,63.5361,63.4928,63.5,19200.0
2007-01-18 13:05:00,88.07,88.21,88.07,88.21,10600.0,63.5073,63.6082,63.5073,63.6082,10600.0
2007-01-18 13:10:00,88.2,88.2,88.06,88.08,16500.0,63.601,63.601,63.5,63.5145,16500.0
2007-01-18 13:15:00,88.09,88.14,88.06,88.06,88300.0,63.5217,63.5577,63.5,63.5,88300.0
2007-01-18 13:20:00,88.07,88.12,87.99,88.04,33100.0,63.5073,63.5433,63.4496,63.4856,33100.0
2007-01-18 13:25:00,88.02,88.05,87.99,87.99,17700.0,63.4712,63.4928,63.4496,63.4496,17700.0
2007-01-18 13:30:00,88.0,88.08,87.97,88.03,21800.0,63.4568,63.5145,63.4351,63.4784,21800.0
2007-01-18 13:35:00,88.04,88.07,87.98,88.05,18900.0,63.4856,63.5073,63.4424,63.4928,18900.0
2007-01-18 13:40:00,88.05,88.1,88.01,88.08,34000.0,63.4928,63.5289,63.464,63.5145,34000.0
2007-01-18 13:45:00,88.08,88.13,88.02,88.06,63400.0,63.5145,63.5505,63.4712,63.5,63400.0
2007-01-18 13:50:00,88.06,88.09,88.01,88.09,22500.0,63.5,63.5217,63.464,63.5217,22500.0
2007-01-18 13:55:00,88.09,88.09,87.97,87.97,34100.0,63.5217,63.5217,63.4351,63.4351,34100.0
2007-01-18 14:00:00,87.98,87.99,87.91,87.95,39300.0,63.4424,63.4496,63.3919,63.4207,39300.0
2007-01-18 14:05:00,87.96,88.03,87.95,88.01,36200.0,63.4279,63.4784,63.4207,63.464,36200.0
2007-01-18 14:10:00,88.01,88.06,87.98,88.03,13100.0,63.464,63.5,63.4424,63.4784,13100.0
2007-01-18 14:15:00,88.03,88.15,88.0,88.03,32400.0,63.4784,63.5649,63.4568,63.4784,32400.0
2007-01-18 14:20:00,88.03,88.08,88.02,88.03,28600.0,63.4784,63.5145,63.4712,63.4784,28600.0
2007-01-18 14:25:00,88.04,88.06,87.97,87.98,16700.0,63.4856,63.5,63.4351,63.4424,16700.0
2007-01-18 14:30:00,87.98,88.0,87.83,87.94,42200.0,63.4424,63.4568,63.3342,63.4135,42200.0
2007-01-18 14:35:00,87.94,88.0,87.85,87.9,37700.0,63.4135,63.4568,63.3486,63.3847,37700.0
2007-01-18 14:40:00,87.91,88.0,87.88,87.98,25700.0,63.3919,63.4568,63.3702,63.4424,25700.0
2007-01-18 14:45:00,88.0,88.0,87.85,87.86,20600.0,63.4568,63.4568,63.3486,63.3558,20600.0
2007-01-18 14:50:00,87.87,87.87,87.76,87.79,28800.0,63.363,63.363,63.2837,63.3053,28800.0
2007-01-18 14:55:00,87.79,87.8,87.78,87.8,22400.0,63.3053,63.3126,63.2981,63.3126,22400.0
2007-01-18 15:00:00,87.8,87.86,87.78,87.84,40800.0,63.3126,63.3558,63.2981,63.3414,40800.0
2007-01-18 15:05:00,87.83,87.89,87.78,87.88,21200.0,63.3342,63.3775,63.2981,63.3702,21200.0
2007-01-18 15:10:00,87.88,87.94,87.8,87.93,35500.0,63.3702,63.4135,63.3126,63.4063,35500.0
2007-01-18 15:15:00,87.93,87.97,87.83,87.86,37000.0,63.4063,63.4351,63.3342,63.3558,37000.0
2007-01-18 15:20:00,87.86,87.97,87.83,87.95,30700.0,63.3558,63.4351,63.3342,63.4207,30700.0
2007-01-18 15:25:00,87.97,87.99,87.9,87.97,24100.0,63.4351,63.4496,63.3847,63.4351,24100.0
2007-01-18 15:30:00,87.97,88.0,87.93,87.99,25000.0,63.4351,63.4568,63.4063,63.4496,25000.0
2007-01-18 15:35:00,87.99,88.06,87.98,87.99,71300.0,63.4496,63.5,63.4424,63.4496,71300.0
2007-01-18 15:40:00,87.99,88.03,87.95,87.95,48600.0,63.4496,63.4784,63.4207,63.4207,48600.0
2007-01-18 15:45:00,87.95,88.0,87.9,88.0,35900.0,63.4207,63.4568,63.3847,63.4568,35900.0
2007-01-18 15:50:00,88.02,88.06,87.93,88.02,61400.0,63.4712,63.5,63.4063,63.4712,61400.0
2007-01-18 15:55:00,88.01,88.06,87.92,88.0,73600.0,63.464,63.5,63.3991,63.4568,73600.0
2007-01-19 09:30:00,88.45,88.76,88.28,88.76,497800.0,63.7813,64.0048,63.6587,64.0048,497800.0
2007-01-19 09:35:00,88.74,88.75,88.34,88.36,111500.0,63.9904,63.9976,63.7019,63.7164,111500.0
2007-01-19 09:40:00,88.36,88.39,87.8,88.1,136000.0,63.7164,63.738,63.3126,63.5289,136000.0
2007-01-19 09:45:00,88.1,88.14,87.9,88.11,70800.0,63.5289,63.5577,63.3847,63.5361,70800.0
2007-01-19 09:50:00,88.11,88.12,87.89,87.97,52500.0,63.5361,63.5433,63.3775,63.4351,52500.0
2007-01-19 09:55:00,87.97,88.12,87.97,88.08,27600.0,63.4351,63.5433,63.4351,63.5145,27600.0
2007-01-19 10:00:00,88.08,88.46,88.03,88.24,60300.0,63.5145,63.7885,63.4784,63.6298,60300.0
2007-01-19 10:05:00,88.23,88.4,88.16,88.31,89300.0,63.6226,63.7452,63.5721,63.6803,89300.0
2007-01-19 10:10:00,88.31,88.52,88.29,88.32,62900.0,63.6803,63.8317,63.6659,63.6875,62900.0
2007-01-19 10:15:00,88.34,88.39,88.2,88.25,29900.0,63.7019,63.738,63.601,63.637,29900.0
2007-01-19 10:20:00,88.27,88.59,88.23,88.59,80100.0,63.6515,63.8822,63.6226,63.8822,80100.0
2007-01-19 10:25:00,88.6,88.84,88.53,88.83,71100.0,63.8894,64.0625,63.839,64.0553,71100.0
2007-01-19 10:30:00,88.83,88.92,88.7,88.72,129400.0,64.0553,64.1202,63.9615,63.976,129400.0
2007-01-19 10:35:00,88.74,88.81,88.67,88.73,54800.0,63.9904,64.0409,63.9399,63.9832,54800.0
2007-01-19 10:40:00,88.73,88.94,88.73,88.82,90500.0,63.9832,64.1346,63.9832,64.0481,90500.0
2007-01-19 10:45:00,88.82,88.95,88.78,88.86,68000.0,64.0481,64.1418,64.0192,64.0769,68000.0
2007-01-19 10:50:00,88.86,89.0,88.86,88.96,68100.0,64.0769,64.1779,64.0769,64.149,68100.0
2007-01-19 10:55:00,88.97,89.1,88.94,88.94,105400.0,64.1562,64.25,64.1346,64.1346,105400.0
2007-01-19 11:00:00,88.94,88.99,88.87,88.89,55100.0,64.1346,64.1707,64.0841,64.0986,55100.0
2007-01-19 11:05:00,88.9,88.92,88.81,88.85,42900.0,64.1058,64.1202,64.0409,64.0697,42900.0
2007-01-19 11:10:00,88.86,88.94,88.85,88.91,43100.0,64.0769,64.1346,64.0697,64.113,43100.0
2007-01-19 11:15:00,88.91,88.93,88.8,88.89,35700.0,64.113,64.1274,64.0337,64.0986,35700.0
2007-01-19 11:20:00,88.89,88.91,88.75,88.76,46700.0,64.0986,64.113,63.9976,64.0048,46700.0
2007-01-19 11:25:00,88.77,88.89,88.76,88.8,36800.0,64.012,64.0986,64.0048,64.0337,36800.0
2007-01-19 11:30:00,88.8,88.85,88.77,88.77,50300.0,64.0337,64.0697,64.012,64.012,50300.0
2007-01-19 11:35:00,88.77,88.81,88.74,88.77,29100.0,64.012,64.0409,63.9904,64.012,29100.0
2007-01-19 11:40:00,88.79,88.8,88.65,88.67,24500.0,64.0264,64.0337,63.9255,63.9399,24500.0
2007-01-19 11:45:00,88.67,88.69,88.63,88.65,20000.0,63.9399,63.9543,63.9111,63.9255,20000.0
2007-01-19 11:50:00,88.66,88.67,88.58,88.62,15000.0,63.9327,63.9399,63.875,63.9039,15000.0
2007-01-19 11:55:00,88.61,88.68,88.6,88.6,12700.0,63.8966,63.9471,63.8894,63.8894,12700.0
2007-01-19 12:00:00,88.59,88.6,88.56,88.59,28100.0,63.8822,63.8894,63.8606,63.8822,28100.0
2007-01-19 12:05:00,88.58,88.64,88.51,88.51,26000.0,63.875,63.9183,63.8245,63.8245,26000.0
2007-01-19 12:10:00,88.52,88.53,88.32,88.37,42600.0,63.8317,63.839,63.6875,63.7236,42600.0
2007-01-19 12:15:00,88.38,88.43,88.34,88.39,19400.0,63.7308,63.7668,63.7019,63.738,19400.0
2007-01-19 12:20:00,88.4,88.41,88.3,88.34,20800.0,63.7452,63.7524,63.6731,63.7019,20800.0
2007-01-19 12:25:00,88.33,88.46,88.3,88.46,36300.0,63.6947,63.7885,63.6731,63.7885,36300.0
2007-01-19 12:30:00,88.46,88.54,88.4,88.52,52100.0,63.7885,63.8462,63.7452,63.8317,52100.0
2007-01-19 12:35:00,88.53,88.59,88.47,88.57,37100.0,63.839,63.8822,63.7957,63.8678,37100.0
2007-01-19 12:40:00,88.57,88.57,88.43,88.45,48500.0,63.8678,63.8678,63.7668,63.7813,48500.0
2007-01-19 12:45:00,88.45,88.54,88.45,88.54,20900.0,63.7813,63.8462,63.7813,63.8462,20900.0
2007-01-19 12:50:00,88.54,88.58,88.53,88.54,50200.0,63.8462,63.875,63.839,63.8462,50200.0
2007-01-19 12:55:00,88.55,88.63,88.54,88.56,32100.0,63.8534,63.9111,63.8462,63.8606,32100.0
2007-01-19 13:00:00,88.57,88.62,88.53,88.61,36600.0,63.8678,63.9039,63.839,63.8966,36600.0
2007-01-19 13:05:00,88.61,88.61,88.55,88.58,17200.0,63.8966,63.8966,63.8534,63.875,17200.0
2007-01-19 13:10:00,88.59,88.7,88.57,88.64,29000.0,63.8822,63.9615,63.8678,63.9183,29000.0
2007-01-19 13:15:00,88.64,88.71,88.64,88.68,120900.0,63.9183,63.9688,63.9183,63.9471,120900.0
2007-01-19 13:20:00,88.67,88.77,88.66,88.77,19400.0,63.9399,64.012,63.9327,64.012,19400.0
2007-01-19 13:25:00,88.77,88.85,88.75,88.81,37500.0,64.012,64.0697,63.9976,64.0409,37500.0
2007-01-19 13:30:00,88.81,88.83,88.75,88.75,21100.0,64.0409,64.0553,63.9976,63.9976,21100.0
2007-01-19 13:35:00,88.75,88.76,88.65,88.72,25700.0,63.9976,64.0048,63.9255,63.976,25700.0
2007-01-19 13:40:00,88.72,88.74,88.67,88.69,14700.0,63.976,63.9904,63.9399,63.9543,14700.0
2007-01-19 13:45:00,88.7,88.73,88.66,88.7,16400.0,63.9615,63.9832,63.9327,63.9615,16400.0
2007-01-19 13:50:00,88.71,88.74,88.66,88.7,12700.0,63.9688,63.9904,63.9327,63.9615,12700.0
2007-01-19 13:55:00,88.7,88.78,88.69,88.69,15100.0,63.9615,64.0192,63.9543,63.9543,15100.0
2007-01-19 14:00:00,88.71,88.71,88.65,88.66,14800.0,63.9688,63.9688,63.9255,63.9327,14800.0
2007-01-19 14:05:00,88.65,88.73,88.65,88.67,13300.0,63.9255,63.9832,63.9255,63.9399,13300.0
2007-01-19 14:10:00,88.69,88.75,88.66,88.73,25600.0,63.9543,63.9976,63.9327,63.9832,25600.0
2007-01-19 14:15:00,88.73,88.79,88.7,88.71,26800.0,63.9832,64.0264,63.9615,63.9688,26800.0
2007-01-19 14:20:00,88.71,88.73,88.7,88.7,20800.0,63.9688,63.9832,63.9615,63.9615,20800.0
2007-01-19 14:25:00,88.7,88.7,88.66,88.7,18800.0,63.9615,63.9615,63.9327,63.9615,18800.0
2007-01-19 14:30:00,88.7,88.73,88.66,88.71,21000.0,63.9615,63.9832,63.9327,63.9688,21000.0
2007-01-19 14:35:00,88.69,88.73,88.67,88.67,24400.0,63.9543,63.9832,63.9399,63.9399,24400.0
2007-01-19 14:40:00,88.66,88.71,88.59,88.68,26600.0,63.9327,63.9688,63.8822,63.9471,26600.0
2007-01-19 14:45:00,88.68,88.73,88.68,88.71,17300.0,63.9471,63.9832,63.9471,63.9688,17300.0
2007-01-19 14:50:00,88.71,88.76,88.68,88.71,33800.0,63.9688,64.0048,63.9471,63.9688,33800.0
2007-01-19 14:55:00,88.72,88.83,88.71,88.77,29600.0,63.976,64.0553,63.9688,64.012,29600.0
2007-01-19 15:00:00,88.77,88.83,88.77,88.78,52800.0,64.012,64.0553,64.012,64.0192,52800.0
2007-01-19 15:05:00,88.78,88.82,88.75,88.77,53000.0,64.0192,64.0481,63.9976,64.012,53000.0
2007-01-19 15:10:00,88.78,88.78,88.6,88.64,63400.0,64.0192,64.0192,63.8894,63.9183,63400.0
2007-01-19 15:15:00,88.62,88.71,88.57,88.68,52300.0,63.9039,63.9688,63.8678,63.9471,52300.0
2007-01-19 15:20:00,88.69,88.69,88.64,88.67,19700.0,63.9543,63.9543,63.9183,63.9399,19700.0
2007-01-19 15:25:00,88.66,88.7,88.61,88.64,40300.0,63.9327,63.9615,63.8966,63.9183,40300.0
2007-01-19 15:30:00,88.65,88.67,88.59,88.61,45900.0,63.9255,63.9399,63.8822,63.8966,45900.0
2007-01-19 15:35:00,88.61,88.69,88.55,88.66,61500.0,63.8966,63.9543,63.8534,63.9327,61500.0
2007-01-19 15:40:00,88.67,88.77,88.64,88.64,68700.0,63.9399,64.012,63.9183,63.9183,68700.0
2007-01-19 15:45:00,88.65,88.66,88.5,88.62,99900.0,63.9255,63.9327,63.8173,63.9039,99900.0
2007-01-19 15:50:00,88.63,88.66,88.59,88.6,54100.0,63.9111,63.9327,63.8822,63.8894,54100.0
2007-01-19 15:55:00,88.6,88.61,88.5,88.6,105200.0,63.8894,63.8966,63.8173,63.8894,105200.0
2007-01-22 09:30:00,87.51,87.86,87.27,87.46,291100.0,63.1034,63.3558,62.9304,63.0674,291100.0
2007-01-22 09:35:00,87.48,87.56,86.68,86.69,255500.0,63.0818,63.1395,62.5049,62.5121,255500.0
2007-01-22 09:40:00,86.69,86.74,86.25,86.41,272200.0,62.5121,62.5482,62.1948,62.3102,272200.0
2007-01-22 09:45:00,86.41,86.53,86.3,86.3,107400.0,62.3102,62.3968,62.2309,62.2309,107400.0
2007-01-22 09:50:00,86.31,86.51,86.02,86.35,181000.0,62.2381,62.3823,62.029,62.267,181000.0
2007-01-22 09:55:00,86.35,86.49,86.15,86.49,195800.0,62.267,62.3679,62.1227,62.3679,195800.0
2007-01-22 10:00:00,86.47,86.7,86.35,86.44,274300.0,62.3535,62.5193,62.267,62.3319,274300.0
2007-01-22 10:05:00,86.43,86.63,86.09,86.17,135900.0,62.3246,62.4689,62.0795,62.1372,135900.0
2007-01-22 10:10:00,86.15,86.4,85.79,85.85,176300.0,62.1227,62.303,61.8631,61.9064,176300.0
2007-01-22 10:15:00,85.82,85.98,85.65,85.8,197600.0,61.8848,62.0002,61.7622,61.8704,197600.0
2007-01-22 10:20:00,85.81,85.92,85.79,85.83,96500.0,61.8776,61.9569,61.8631,61.892,96500.0
2007-01-22 10:25:00,85.83,86.14,85.81,86.0,159200.0,61.892,62.1155,61.8776,62.0146,159200.0
2007-01-22 10:30:00,86.0,86.06,85.9,85.98,78600.0,62.0146,62.0578,61.9425,62.0002,78600.0
2007-01-22 10:35:00,86.0,86.13,85.93,86.01,82300.0,62.0146,62.1083,61.9641,62.0218,82300.0
2007-01-22 10:40:00,86.01,86.11,85.98,86.01,31700.0,62.0218,62.0939,62.0002,62.0218,31700.0
2007-01-22 10:45:00,86.02,86.06,85.97,86.0,63600.0,62.029,62.0578,61.9929,62.0146,63600.0
2007-01-22 10:50:00,86.0,86.0,85.85,85.91,73700.0,62.0146,62.0146,61.9064,61.9497,73700.0
2007-01-22 10:55:00,85.92,85.94,85.69,85.73,92400.0,61.9569,61.9713,61.791,61.8199,92400.0
2007-01-22 11:00:00,85.74,85.75,85.56,85.57,115600.0,61.8271,61.8343,61.6973,61.7045,115600.0
2007-01-22 11:05:00,85.56,85.85,85.48,85.75,177900.0,61.6973,61.9064,61.6396,61.8343,177900.0
2007-01-22 11:10:00,85.75,85.93,85.71,85.93,120800.0,61.8343,61.9641,61.8055,61.9641,120800.0
2007-01-22 11:15:00,85.93,86.05,85.86,85.94,121000.0,61.9641,62.0506,61.9136,61.9713,121000.0
2007-01-22 11:20:00,85.93,85.96,85.6,85.81,105800.0,61.9641,61.9857,61.7261,61.8776,105800.0
2007-01-22 11:25:00,85.81,85.86,85.65,85.77,44100.0,61.8776,61.9136,61.7622,61.8487,44100.0
2007-01-22 11:30:00,85.78,86.07,85.73,85.76,110700.0,61.8559,62.0651,61.8199,61.8415,110700.0
2007-01-22 11:35:00,85.76,85.76,85.59,85.68,83900.0,61.8415,61.8415,61.7189,61.7838,83900.0
2007-01-22 11:40:00,85.68,85.79,85.68,85.74,48400.0,61.7838,61.8631,61.7838,61.8271,48400.0
2007-01-22 11:45:00,85.74,85.79,85.7,85.78,47000.0,61.8271,61.8631,61.7982,61.8559,47000.0
2007-01-22 11:50:00,85.78,85.83,85.71,85.75,66200.0,61.8559,61.892,61.8055,61.8343,66200.0
2007-01-22 11:55:00,85.74,85.78,85.63,85.69,48700.0,61.8271,61.8559,61.7478,61.791,48700.0
2007-01-22 12:00:00,85.7,85.71,85.5,85.51,80000.0,61.7982,61.8055,61.654,61.6612,80000.0
2007-01-22 12:05:00,85.51,85.63,85.51,85.61,38700.0,61.6612,61.7478,61.6612,61.7333,38700.0
2007-01-22 12:10:00,85.61,85.62,85.52,85.52,35100.0,61.7333,61.7406,61.6684,61.6684,35100.0
2007-01-22 12:15:00,85.54,85.61,85.5,85.54,51000.0,61.6829,61.7333,61.654,61.6829,51000.0
2007-01-22 12:20:00,85.56,85.56,85.38,85.39,68500.0,61.6973,61.6973,61.5675,61.5747,68500.0
2007-01-22 12:25:00,85.39,85.48,85.32,85.45,34700.0,61.5747,61.6396,61.5242,61.618,34700.0
2007-01-22 12:30:00,85.45,85.56,85.28,85.53,72300.0,61.618,61.6973,61.4954,61.6757,72300.0
2007-01-22 12:35:00,85.51,85.55,85.42,85.45,32100.0,61.6612,61.6901,61.5963,61.618,32100.0
2007-01-22 12:40:00,85.44,85.56,85.44,85.54,25100.0,61.6108,61.6973,61.6108,61.6829,25100.0
2007-01-22 12:45:00,85.52,85.56,85.46,85.56,22600.0,61.6684,61.6973,61.6252,61.6973,22600.0
2007-01-22 12:50:00,85.56,85.59,85.5,85.56,71000.0,61.6973,61.7189,61.654,61.6973,71000.0
2007-01-22 12:55:00,85.57,85.68,85.57,85.66,30100.0,61.7045,61.7838,61.7045,61.7694,30100.0
2007-01-22 13:00:00,85.66,85.68,85.65,85.66,21700.0,61.7694,61.7838,61.7622,61.7694,21700.0
2007-01-22 13:05:00,85.66,85.67,85.56,85.6,43200.0,61.7694,61.7766,61.6973,61.7261,43200.0
2007-01-22 13:10:00,85.61,85.7,85.58,85.7,72200.0,61.7333,61.7982,61.7117,61.7982,72200.0
2007-01-22 13:15:00,85.67,85.75,85.66,85.69,76100.0,61.7766,61.8343,61.7694,61.791,76100.0
2007-01-22 13:20:00,85.69,85.71,85.66,85.69,24000.0,61.791,61.8055,61.7694,61.791,24000.0
2007-01-22 13:25:00,85.68,85.69,85.61,85.63,35500.0,61.7838,61.791,61.7333,61.7478,35500.0
2007-01-22 13:30:00,85.62,85.62,85.45,85.45,57100.0,61.7406,61.7406,61.618,61.618,57100.0
2007-01-22 13:35:00,85.46,85.5,85.15,85.27,140800.0,61.6252,61.654,61.4016,61.4882,140800.0
2007-01-22 13:40:00,85.26,85.28,85.1,85.11,67300.0,61.481,61.4954,61.3656,61.3728,67300.0
2007-01-22 13:45:00,85.12,85.13,84.88,84.9,151900.0,61.38,61.3872,61.2069,61.2214,151900.0
2007-01-22 13:50:00,85.0,85.05,84.82,85.0,126100.0,61.2935,61.3295,61.1637,61.2935,126100.0
2007-01-22 13:55:00,85.0,85.16,84.93,85.08,74100.0,61.2935,61.4089,61.243,61.3512,74100.0
2007-01-22 14:00:00,85.1,85.41,85.08,85.28,132600.0,61.3656,61.5891,61.3512,61.4954,132600.0
2007-01-22 14:05:00,85.28,85.6,85.28,85.46,199300.0,61.4954,61.7261,61.4954,61.6252,199300.0
2007-01-22 14:10:00,85.47,85.5,85.35,85.42,149700.0,61.6324,61.654,61.5459,61.5963,149700.0
2007-01-22 14:15:00,85.42,85.52,85.39,85.48,81800.0,61.5963,61.6684,61.5747,61.6396,81800.0
2007-01-22 14:20:00,85.35,85.5,85.35,85.43,50400.0,61.5459,61.654,61.5459,61.6035,50400.0
2007-01-22 14:25:00,85.44,85.6,85.39,85.51,80300.0,61.6108,61.7261,61.5747,61.6612,80300.0
2007-01-22 14:30:00,85.54,85.6,85.46,85.49,35100.0,61.6829,61.7261,61.6252,61.6468,35100.0
2007-01-22 14:35:00,85.5,85.6,85.48,85.54,40700.0,61.654,61.7261,61.6396,61.6829,40700.0
2007-01-22 14:40:00,85.55,85.56,85.48,85.49,57800.0,61.6901,61.6973,61.6396,61.6468,57800.0
2007-01-22 14:45:00,85.48,85.52,85.37,85.4,48600.0,61.6396,61.6684,61.5603,61.5819,48600.0
2007-01-22 14:50:00,85.4,85.49,85.34,85.44,29900.0,61.5819,61.6468,61.5386,61.6108,29900.0
2007-01-22 14:55:00,85.44,85.48,85.42,85.45,38400.0,61.6108,61.6396,61.5963,61.618,38400.0
2007-01-22 15:00:00,85.47,85.54,85.42,85.5,58400.0,61.6324,61.6829,61.5963,61.654,58400.0
2007-01-22 15:05:00,85.5,85.55,85.45,85.51,240400.0,61.654,61.6901,61.618,61.6612,240400.0
2007-01-22 15:10:00,85.51,85.62,85.47,85.53,109500.0,61.6612,61.7406,61.6324,61.6757,109500.0
2007-01-22 15:15:00,85.52,85.55,85.4,85.4,102400.0,61.6684,61.6901,61.5819,61.5819,102400.0
2007-01-22 15:20:00,85.4,85.42,85.24,85.4,189000.0,61.5819,61.5963,61.4665,61.5819,189000.0
2007-01-22 15:25:00,85.4,85.45,85.32,85.42,88000.0,61.5819,61.618,61.5242,61.5963,88000.0
2007-01-22 15:30:00,85.4,85.48,85.36,85.45,77200.0,61.5819,61.6396,61.5531,61.618,77200.0
2007-01-22 15:35:00,85.46,85.52,85.41,85.49,79100.0,61.6252,61.6684,61.5891,61.6468,79100.0
2007-01-22 15:40:00,85.5,85.55,85.45,85.5,165800.0,61.654,61.6901,61.618,61.654,165800.0
2007-01-22 15:45:00,85.5,85.65,85.49,85.61,132200.0,61.654,61.7622,61.6468,61.7333,132200.0
2007-01-22 15:50:00,85.63,85.74,85.6,85.62,257700.0,61.7478,61.8271,61.7261,61.7406,257700.0
2007-01-22 15:55:00,85.62,85.63,85.48,85.51,163000.0,61.7406,61.7478,61.6396,61.6612,163000.0
2007-01-23 09:30:00,85.01,85.74,85.0,85.67,264900.0,61.3007,61.8271,61.2935,61.7766,264900.0
2007-01-23 09:35:00,85.65,85.95,85.6,85.81,100900.0,61.7622,61.9785,61.7261,61.8776,100900.0
2007-01-23 09:40:00,85.82,85.98,85.72,85.89,68400.0,61.8848,62.0002,61.8127,61.9353,68400.0
2007-01-23 09:45:00,85.92,86.25,85.87,86.21,126100.0,61.9569,62.1948,61.9208,62.166,126100.0
2007-01-23 09:50:00,86.21,86.8,86.18,86.79,175200.0,62.166,62.5915,62.1444,62.5842,175200.0
2007-01-23 09:55:00,86.8,87.2,86.69,87.08,225900.0,62.5915,62.8799,62.5121,62.7934,225900.0
2007-01-23 10:00:00,87.06,87.14,86.91,87.0,168800.0,62.7789,62.8366,62.6708,62.7357,168800.0
2007-01-23 10:05:00,86.98,87.02,86.74,86.9,148400.0,62.7213,62.7501,62.5482,62.6636,148400.0
2007-01-23 10:10:00,86.9,87.07,86.84,86.92,217600.0,62.6636,62.7862,62.6203,62.678,217600.0
2007-01-23 10:15:00,86.92,87.14,86.89,87.12,64300.0,62.678,62.8366,62.6564,62.8222,64300.0
2007-01-23 10:20:00,87.12,87.12,86.89,87.05,491200.0,62.8222,62.8222,62.6564,62.7717,491200.0
2007-01-23 10:25:00,87.05,87.19,86.95,87.01,198700.0,62.7717,62.8727,62.6996,62.7429,198700.0
2007-01-23 10:30:00,87.01,87.06,86.93,87.0,72900.0,62.7429,62.7789,62.6852,62.7357,72900.0
2007-01-23 10:35:00,87.01,87.06,86.98,87.03,306400.0,62.7429,62.7789,62.7213,62.7573,306400.0
2007-01-23 10:40:00,87.02,87.06,86.94,86.98,163100.0,62.7501,62.7789,62.6924,62.7213,163100.0
2007-01-23 10:45:00,86.99,87.1,86.97,87.02,44200.0,62.7285,62.8078,62.714,62.7501,44200.0
2007-01-23 10:50:00,87.0,87.1,86.95,87.04,65300.0,62.7357,62.8078,62.6996,62.7645,65300.0
2007-01-23 10:55:00,87.05,87.29,86.98,87.17,87500.0,62.7717,62.9448,62.7213,62.8583,87500.0
2007-01-23 11:00:00,87.19,87.35,87.18,87.35,71800.0,62.8727,62.9881,62.8655,62.9881,71800.0
2007-01-23 11:05:00,87.35,87.48,87.32,87.48,66500.0,62.9881,63.0818,62.9664,63.0818,66500.0
2007-01-23 11:10:00,87.48,87.59,87.44,87.45,141800.0,63.0818,63.1611,63.053,63.0602,141800.0
2007-01-23 11:15:00,87.46,87.55,87.45,87.48,68900.0,63.0674,63.1323,63.0602,63.0818,68900.0
2007-01-23 11:20:00,87.48,87.57,87.44,87.54,76200.0,63.0818,63.1467,63.053,63.1251,76200.0
2007-01-23 11:25:00,87.54,87.57,87.5,87.56,58500.0,63.1251,63.1467,63.0962,63.1395,58500.0
2007-01-23 11:30:00,87.57,87.64,87.56,87.62,57800.0,63.1467,63.1972,63.1395,63.1828,57800.0
2007-01-23 11:35:00,87.63,87.66,87.51,87.6,65300.0,63.19,63.2116,63.1034,63.1683,65300.0
2007-01-23 11:40:00,87.6,87.61,87.52,87.6,42500.0,63.1683,63.1755,63.1106,63.1683,42500.0
2007-01-23 11:45:00,87.59,87.61,87.53,87.53,32300.0,63.1611,63.1755,63.1179,63.1179,32300.0
2007-01-23 11:50:00,87.53,87.55,87.47,87.53,41300.0,63.1179,63.1323,63.0746,63.1179,41300.0
2007-01-23 11:55:00,87.55,87.57,87.43,87.45,42800.0,63.1323,63.1467,63.0457,63.0602,42800.0
2007-01-23 12:00:00,87.45,87.5,87.45,87.47,69000.0,63.0602,63.0962,63.0602,63.0746,69000.0
2007-01-23 12:05:00,87.48,87.48,87.37,87.39,36100.0,63.0818,63.0818,63.0025,63.0169,36100.0
2007-01-23 12:10:00,87.4,87.4,87.25,87.29,68200.0,63.0241,63.0241,62.9159,62.9448,68200.0
2007-01-23 12:15:00,87.29,87.5,87.29,87.5,87800.0,62.9448,63.0962,62.9448,63.0962,87800.0
2007-01-23 12:20:00,87.49,87.52,87.49,87.52,31500.0,63.089,63.1106,63.089,63.1106,31500.0
2007-01-23 12:25:00,87.52,87.54,87.5,87.52,16700.0,63.1106,63.1251,63.0962,63.1106,16700.0
2007-01-23 12:30:00,87.5,87.6,87.5,87.55,51300.0,63.0962,63.1683,63.0962,63.1323,51300.0
2007-01-23 12:35:00,87.55,87.59,87.53,87.57,10400.0,63.1323,63.1611,63.1179,63.1467,10400.0
2007-01-23 12:40:00,87.55,87.64,87.52,87.62,28200.0,63.1323,63.1972,63.1106,63.1828,28200.0
2007-01-23 12:45:00,87.62,87.8,87.62,87.76,47900.0,63.1828,63.3126,63.1828,63.2837,47900.0
2007-01-23 12:50:00,87.76,87.87,87.76,87.76,35300.0,63.2837,63.363,63.2837,63.2837,35300.0
2007-01-23 12:55:00,87.76,87.82,87.7,87.82,37700.0,63.2837,63.327,63.2404,63.327,37700.0
2007-01-23 13:00:00,87.83,87.96,87.82,87.94,53500.0,63.3342,63.4279,63.327,63.4135,53500.0
2007-01-23 13:05:00,87.96,88.04,87.95,88.01,71400.0,63.4279,63.4856,63.4207,63.464,71400.0
2007-01-23 13:10:00,88.01,88.18,88.01,88.08,85400.0,63.464,63.5866,63.464,63.5145,85400.0
2007-01-23 13:15:00,88.1,88.11,87.98,88.0,21800.0,63.5289,63.5361,63.4424,63.4568,21800.0
2007-01-23 13:20:00,88.0,88.12,87.96,88.07,36000.0,63.4568,63.5433,63.4279,63.5073,36000.0
2007-01-23 13:25:00,88.07,88.07,87.98,87.99,25100.0,63.5073,63.5073,63.4424,63.4496,25100.0
2007-01-23 13:30:00,87.99,87.99,87.78,87.86,27800.0,63.4496,63.4496,63.2981,63.3558,27800.0
2007-01-23 13:35:00,87.86,87.87,87.64,87.64,52300.0,63.3558,63.363,63.1972,63.1972,52300.0
2007-01-23 13:40:00,87.64,87.69,87.58,87.65,33200.0,63.1972,63.2332,63.1539,63.2044,33200.0
2007-01-23 13:45:00,87.63,87.68,87.6,87.6,20400.0,63.19,63.226,63.1683,63.1683,20400.0
2007-01-23 13:50:00,87.6,87.6,87.46,87.48,85600.0,63.1683,63.1683,63.0674,63.0818,85600.0
2007-01-23 13:55:00,87.48,87.51,87.46,87.46,28000.0,63.0818,63.1034,63.0674,63.0674,28000.0
2007-01-23 14:00:00,87.46,87.47,87.37,87.38,32400.0,63.0674,63.0746,63.0025,63.0097,32400.0
2007-01-23 14:05:00,87.38,87.38,87.24,87.35,77900.0,63.0097,63.0097,62.9087,62.9881,77900.0
2007-01-23 14:10:00,87.35,87.4,87.28,87.32,77700.0,62.9881,63.0241,62.9376,62.9664,77700.0
2007-01-23 14:15:00,87.33,87.35,87.27,87.28,44600.0,62.9736,62.9881,62.9304,62.9376,44600.0
2007-01-23 14:20:00,87.28,87.29,87.17,87.2,59700.0,62.9376,62.9448,62.8583,62.8799,59700.0
2007-01-23 14:25:00,87.18,87.2,87.07,87.09,41500.0,62.8655,62.8799,62.7862,62.8006,41500.0
2007-01-23 14:30:00,87.07,87.19,87.07,87.12,61000.0,62.7862,62.8727,62.7862,62.8222,61000.0
2007-01-23 14:35:00,87.12,87.29,87.09,87.23,49300.0,62.8222,62.9448,62.8006,62.9015,49300.0
2007-01-23 14:40:00,87.23,87.28,87.09,87.14,42900.0,62.9015,62.9376,62.8006,62.8366,42900.0
2007-01-23 14:45:00,87.17,87.33,87.1,87.3,47800.0,62.8583,62.9736,62.8078,62.952,47800.0
2007-01-23 14:50:00,87.32,87.32,87.21,87.25,21700.0,62.9664,62.9664,62.8871,62.9159,21700.0
2007-01-23 14:55:00,87.24,87.44,87.24,87.4,38400.0,62.9087,63.053,62.9087,63.0241,38400.0
2007-01-23 15:00:00,87.41,87.51,87.38,87.49,75300.0,63.0313,63.1034,63.0097,63.089,75300.0
2007-01-23 15:05:00,87.47,87.52,87.41,87.5,32700.0,63.0746,63.1106,63.0313,63.0962,32700.0
2007-01-23 15:10:00,87.52,87.54,87.47,87.51,22800.0,63.1106,63.1251,63.0746,63.1034,22800.0
2007-01-23 15:15:00,87.52,87.69,87.51,87.69,41000.0,63.1106,63.2332,63.1034,63.2332,41000.0
2007-01-23 15:20:00,87.69,87.75,87.49,87.51,73000.0,63.2332,63.2765,63.089,63.1034,73000.0
2007-01-23 15:25:00,87.51,87.56,87.47,87.49,49200.0,63.1034,63.1395,63.0746,63.089,49200.0
2007-01-23 15:30:00,87.49,87.55,87.46,87.52,39600.0,63.089,63.1323,63.0674,63.1106,39600.0
2007-01-23 15:35:00,87.52,87.54,87.48,87.52,55900.0,63.1106,63.1251,63.0818,63.1106,55900.0
2007-01-23 15:40:00,87.52,87.52,87.48,87.49,45600.0,63.1106,63.1106,63.0818,63.089,45600.0
2007-01-23 15:45:00,87.5,87.5,87.44,87.44,93200.0,63.0962,63.0962,63.053,63.053,93200.0
2007-01-23 15:50:00,87.45,87.45,87.23,87.26,88800.0,63.0602,63.0602,62.9015,62.9232,88800.0
2007-01-23 15:55:00,87.26,87.34,87.18,87.34,116800.0,62.9232,62.9808,62.8655,62.9808,116800.0
2007-01-24 09:30:00,87.35,87.59,87.06,87.13,89800.0,62.9881,63.1611,62.7789,62.8294,89800.0
2007-01-24 09:35:00,87.04,87.35,86.99,86.99,69800.0,62.7645,62.9881,62.7285,62.7285,69800.0
2007-01-24 09:40:00,86.99,87.5,86.81,87.48,84000.0,62.7285,63.0962,62.5987,63.0818,84000.0
2007-01-24 09:45:00,87.48,87.48,86.84,86.87,81500.0,63.0818,63.0818,62.6203,62.6419,81500.0
2007-01-24 09:50:00,86.87,86.9,86.66,86.77,55800.0,62.6419,62.6636,62.4905,62.5698,55800.0
2007-01-24 09:55:00,86.78,86.82,86.73,86.82,61100.0,62.577,62.6059,62.541,62.6059,61100.0
2007-01-24 10:00:00,86.82,87.0,86.68,86.7,53200.0,62.6059,62.7357,62.5049,62.5193,53200.0
2007-01-24 10:05:00,86.71,86.71,86.52,86.65,49100.0,62.5266,62.5266,62.3895,62.4833,49100.0
2007-01-24 10:10:00,86.63,86.68,86.54,86.62,35000.0,62.4689,62.5049,62.404,62.4617,35000.0
2007-01-24 10:15:00,86.61,86.78,86.59,86.72,143600.0,62.4544,62.577,62.44,62.5338,143600.0
2007-01-24 10:20:00,86.72,86.72,86.59,86.69,60700.0,62.5338,62.5338,62.44,62.5121,60700.0
2007-01-24 10:25:00,86.67,86.67,86.56,86.59,32000.0,62.4977,62.4977,62.4184,62.44,32000.0
2007-01-24 10:30:00,86.59,86.74,86.57,86.7,64800.0,62.44,62.5482,62.4256,62.5193,64800.0
2007-01-24 10:35:00,86.72,86.93,86.7,86.86,44200.0,62.5338,62.6852,62.5193,62.6347,44200.0
2007-01-24 10:40:00,86.86,87.09,86.8,87.05,81600.0,62.6347,62.8006,62.5915,62.7717,81600.0
2007-01-24 10:45:00,87.08,87.09,86.87,86.87,72100.0,62.7934,62.8006,62.6419,62.6419,72100.0
2007-01-24 10:50:00,86.88,87.01,86.85,86.95,44800.0,62.6491,62.7429,62.6275,62.6996,44800.0
2007-01-24 10:55:00,86.96,87.04,86.91,86.94,31300.0,62.7068,62.7645,62.6708,62.6924,31300.0
2007-01-24 11:00:00,86.93,87.04,86.85,87.0,38100.0,62.6852,62.7645,62.6275,62.7357,38100.0
2007-01-24 11:05:00,87.01,87.12,86.98,87.1,58500.0,62.7429,62.8222,62.7213,62.8078,58500.0
2007-01-24 11:10:00,87.1,87.1,86.97,86.98,32500.0,62.8078,62.8078,62.714,62.7213,32500.0
2007-01-24 11:15:00,86.98,87.01,86.87,86.88,30300.0,62.7213,62.7429,62.6419,62.6491,30300.0
2007-01-24 11:20:00,86.88,86.94,86.84,86.91,35600.0,62.6491,62.6924,62.6203,62.6708,35600.0
2007-01-24 11:25:00,86.92,86.93,86.86,86.88,43600.0,62.678,62.6852,62.6347,62.6491,43600.0
2007-01-24 11:30:00,86.89,86.99,86.88,86.95,30200.0,62.6564,62.7285,62.6491,62.6996,30200.0
2007-01-24 11:35:00,86.95,87.0,86.87,86.92,39200.0,62.6996,62.7357,62.6419,62.678,39200.0
2007-01-24 11:40:00,86.92,87.0,86.91,87.0,19500.0,62.678,62.7357,62.6708,62.7357,19500.0
2007-01-24 11:45:00,87.0,87.0,86.86,86.93,31200.0,62.7357,62.7357,62.6347,62.6852,31200.0
2007-01-24 11:50:00,86.92,86.96,86.87,86.89,31800.0,62.678,62.7068,62.6419,62.6564,31800.0
2007-01-24 11:55:00,86.89,86.89,86.84,86.87,20800.0,62.6564,62.6564,62.6203,62.6419,20800.0
2007-01-24 12:00:00,86.87,86.92,86.85,86.85,27900.0,62.6419,62.678,62.6275,62.6275,27900.0
2007-01-24 12:05:00,86.85,86.88,86.78,86.8,17000.0,62.6275,62.6491,62.577,62.5915,17000.0
2007-01-24 12:10:00,86.8,86.89,86.79,86.88,28800.0,62.5915,62.6564,62.5842,62.6491,28800.0
2007-01-24 12:15:00,86.87,86.95,86.85,86.95,15600.0,62.6419,62.6996,62.6275,62.6996,15600.0
2007-01-24 12:20:00,86.94,86.95,86.89,86.94,18300.0,62.6924,62.6996,62.6564,62.6924,18300.0
2007-01-24 12:25:00,86.95,87.02,86.93,87.01,33200.0,62.6996,62.7501,62.6852,62.7429,33200.0
2007-01-24 12:30:00,87.0,87.04,86.99,86.99,26100.0,62.7357,62.7645,62.7285,62.7285,26100.0
2007-01-24 12:35:00,86.99,87.1,86.99,87.09,28400.0,62.7285,62.8078,62.7285,62.8006,28400.0
2007-01-24 12:40:00,87.09,87.1,86.97,87.01,27100.0,62.8006,62.8078,62.714,62.7429,27100.0
2007-01-24 12:45:00,87.0,87.08,86.96,87.07,31200.0,62.7357,62.7934,62.7068,62.7862,31200.0
2007-01-24 12:50:00,87.07,87.11,87.04,87.1,25500.0,62.7862,62.815,62.7645,62.8078,25500.0
2007-01-24 12:55:00,87.11,87.2,87.11,87.2,19700.0,62.815,62.8799,62.815,62.8799,19700.0
2007-01-24 13:00:00,87.18,87.2,87.1,87.18,36700.0,62.8655,62.8799,62.8078,62.8655,36700.0
2007-01-24 13:05:00,87.18,87.2,87.14,87.2,19700.0,62.8655,62.8799,62.8366,62.8799,19700.0
2007-01-24 13:10:00,87.2,87.28,87.2,87.27,19200.0,62.8799,62.9376,62.8799,62.9304,19200.0
2007-01-24 13:15:00,87.28,87.37,87.27,87.36,25300.0,62.9376,63.0025,62.9304,62.9953,25300.0
2007-01-24 13:20:00,87.35,87.44,87.33,87.4,44200.0,62.9881,63.053,62.9736,63.0241,44200.0
2007-01-24 13:25:00,87.4,87.43,87.35,87.43,34000.0,63.0241,63.0457,62.9881,63.0457,34000.0
2007-01-24 13:30:00,87.41,87.44,87.39,87.43,25500.0,63.0313,63.053,63.0169,63.0457,25500.0
2007-01-24 13:35:00,87.41,87.48,87.35,87.47,28800.0,63.0313,63.0818,62.9881,63.0746,28800.0
2007-01-24 13:40:00,87.46,87.59,87.46,87.47,38800.0,63.0674,63.1611,63.0674,63.0746,38800.0
2007-01-24 13:45:00,87.45,87.5,87.42,87.45,17900.0,63.0602,63.0962,63.0385,63.0602,17900.0
2007-01-24 13:50:00,87.47,87.56,87.45,87.55,25200.0,63.0746,63.1395,63.0602,63.1323,25200.0
2007-01-24 13:55:00,87.55,87.61,87.45,87.47,61500.0,63.1323,63.1755,63.0602,63.0746,61500.0
2007-01-24 14:00:00,87.47,87.47,87.39,87.41,35800.0,63.0746,63.0746,63.0169,63.0313,35800.0
2007-01-24 14:05:00,87.4,87.47,87.38,87.41,33700.0,63.0241,63.0746,63.0097,63.0313,33700.0
2007-01-24 14:10:00,87.42,87.44,87.4,87.41,13400.0,63.0385,63.053,63.0241,63.0313,13400.0
2007-01-24 14:15:00,87.44,87.45,87.39,87.44,27700.0,63.053,63.0602,63.0169,63.053,27700.0
2007-01-24 14:20:00,87.44,87.44,87.35,87.38,25600.0,63.053,63.053,62.9881,63.0097,25600.0
2007-01-24 14:25:00,87.38,87.42,87.34,87.39,30600.0,63.0097,63.0385,62.9808,63.0169,30600.0
2007-01-24 14:30:00,87.39,87.43,87.37,87.42,26500.0,63.0169,63.0457,63.0025,63.0385,26500.0
2007-01-24 14:35:00,87.43,87.51,87.42,87.47,28800.0,63.0457,63.1034,63.0385,63.0746,28800.0
2007-01-24 14:40:00,87.47,87.53,87.39,87.41,32800.0,63.0746,63.1179,63.0169,63.0313,32800.0
2007-01-24 14:45:00,87.41,87.44,87.38,87.41,25800.0,63.0313,63.053,63.0097,63.0313,25800.0
2007-01-24 14:50:00,87.41,87.41,87.29,87.31,40300.0,63.0313,63.0313,62.9448,62.9592,40300.0
2007-01-24 14:55:00,87.3,87.31,87.25,87.28,26500.0,62.952,62.9592,62.9159,62.9376,26500.0
2007-01-24 15:00:00,87.29,87.39,87.27,87.33,43000.0,62.9448,63.0169,62.9304,62.9736,43000.0
2007-01-24 15:05:00,87.34,87.46,87.29,87.46,28200.0,62.9808,63.0674,62.9448,63.0674,28200.0
2007-01-24 15:10:00,87.45,87.48,87.4,87.46,39700.0,63.0602,63.0818,63.0241,63.0674,39700.0
2007-01-24 15:15:00,87.46,87.57,87.46,87.55,39900.0,63.0674,63.1467,63.0674,63.1323,39900.0
2007-01-24 15:20:00,87.57,87.6,87.54,87.6,54300.0,63.1467,63.1683,63.1251,63.1683,54300.0
2007-01-24 15:25:00,87.6,87.74,87.59,87.72,62400.0,63.1683,63.2693,63.1611,63.2549,62400.0
2007-01-24 15:30:00,87.71,87.76,87.62,87.65,47700.0,63.2477,63.2837,63.1828,63.2044,47700.0
2007-01-24 15:35:00,87.64,87.66,87.59,87.63,43500.0,63.1972,63.2116,63.1611,63.19,43500.0
2007-01-24 15:40:00,87.63,87.69,87.55,87.57,61700.0,63.19,63.2332,63.1323,63.1467,61700.0
2007-01-24 15:45:00,87.57,87.62,87.52,87.61,97200.0,63.1467,63.1828,63.1106,63.1755,97200.0
2007-01-24 15:50:00,87.61,87.65,87.58,87.62,90100.0,63.1755,63.2044,63.1539,63.1828,90100.0
2007-01-24 15:55:00,87.61,87.66,87.59,87.61,95600.0,63.1755,63.2116,63.1611,63.1755,95600.0
2007-01-25 09:30:00,87.3,87.46,87.1,87.17,124200.0,62.952,63.0674,62.8078,62.8583,124200.0
2007-01-25 09:35:00,87.17,87.38,87.0,87.05,73000.0,62.8583,63.0097,62.7357,62.7717,73000.0
2007-01-25 09:40:00,87.05,87.07,86.75,86.76,58700.0,62.7717,62.7862,62.5554,62.5626,58700.0
2007-01-25 09:45:00,86.79,86.87,86.73,86.78,42800.0,62.5842,62.6419,62.541,62.577,42800.0
2007-01-25 09:50:00,86.76,86.97,86.76,86.89,35200.0,62.5626,62.714,62.5626,62.6564,35200.0
2007-01-25 09:55:00,86.89,86.9,86.84,86.87,30100.0,62.6564,62.6636,62.6203,62.6419,30100.0
2007-01-25 10:00:00,86.88,87.08,86.86,87.06,76800.0,62.6491,62.7934,62.6347,62.7789,76800.0
2007-01-25 10:05:00,87.05,87.07,86.97,87.04,58000.0,62.7717,62.7862,62.714,62.7645,58000.0
2007-01-25 10:10:00,87.02,87.27,86.99,87.24,36000.0,62.7501,62.9304,62.7285,62.9087,36000.0
2007-01-25 10:15:00,87.24,87.44,87.24,87.36,45200.0,62.9087,63.053,62.9087,62.9953,45200.0
2007-01-25 10:20:00,87.36,87.4,87.1,87.11,53600.0,62.9953,63.0241,62.8078,62.815,53600.0
2007-01-25 10:25:00,87.11,87.26,87.11,87.2,49200.0,62.815,62.9232,62.815,62.8799,49200.0
2007-01-25 10:30:00,87.21,87.28,87.12,87.15,41300.0,62.8871,62.9376,62.8222,62.8438,41300.0
2007-01-25 10:35:00,87.14,87.21,87.13,87.2,42300.0,62.8366,62.8871,62.8294,62.8799,42300.0
2007-01-25 10:40:00,87.2,87.21,87.12,87.14,17700.0,62.8799,62.8871,62.8222,62.8366,17700.0
2007-01-25 10:45:00,87.14,87.14,87.04,87.09,35900.0,62.8366,62.8366,62.7645,62.8006,35900.0
2007-01-25 10:50:00,87.08,87.11,87.0,87.11,24800.0,62.7934,62.815,62.7357,62.815,24800.0
2007-01-25 10:55:00,87.09,87.09,87.01,87.05,10000.0,62.8006,62.8006,62.7429,62.7717,10000.0
2007-01-25 11:00:00,87.05,87.15,87.04,87.15,34900.0,62.7717,62.8438,62.7645,62.8438,34900.0
2007-01-25 11:05:00,87.15,87.2,87.13,87.17,27400.0,62.8438,62.8799,62.8294,62.8583,27400.0
2007-01-25 11:10:00,87.18,87.19,87.12,87.15,30300.0,62.8655,62.8727,62.8222,62.8438,30300.0
2007-01-25 11:15:00,87.15,87.24,87.06,87.13,38000.0,62.8438,62.9087,62.7789,62.8294,38000.0
2007-01-25 11:20:00,87.11,87.23,87.11,87.21,20100.0,62.815,62.9015,62.815,62.8871,20100.0
2007-01-25 11:25:00,87.22,87.24,87.13,87.15,9300.0,62.8943,62.9087,62.8294,62.8438,9300.0
2007-01-25 11:30:00,87.18,87.18,87.0,87.0,19900.0,62.8655,62.8655,62.7357,62.7357,19900.0
2007-01-25 11:35:00,87.01,87.01,86.9,86.99,20800.0,62.7429,62.7429,62.6636,62.7285,20800.0
2007-01-25 11:40:00,86.97,86.99,86.96,86.98,5300.0,62.714,62.7285,62.7068,62.7213,5300.0
2007-01-25 11:45:00,86.97,86.97,86.91,86.92,11500.0,62.714,62.714,62.6708,62.678,11500.0
2007-01-25 11:50:00,86.92,86.95,86.9,86.94,14700.0,62.678,62.6996,62.6636,62.6924,14700.0
2007-01-25 11:55:00,86.95,86.95,86.86,86.89,12800.0,62.6996,62.6996,62.6347,62.6564,12800.0
2007-01-25 12:00:00,86.87,86.91,86.86,86.88,12000.0,62.6419,62.6708,62.6347,62.6491,12000.0
2007-01-25 12:05:00,86.88,86.88,86.78,86.82,12700.0,62.6491,62.6491,62.577,62.6059,12700.0
2007-01-25 12:10:00,86.82,86.88,86.8,86.8,20300.0,62.6059,62.6491,62.5915,62.5915,20300.0
2007-01-25 12:15:00,86.82,86.88,86.81,86.87,8400.0,62.6059,62.6491,62.5987,62.6419,8400.0
2007-01-25 12:20:00,86.87,86.93,86.85,86.91,21100.0,62.6419,62.6852,62.6275,62.6708,21100.0
2007-01-25 12:25:00,86.93,86.93,86.85,86.86,11700.0,62.6852,62.6852,62.6275,62.6347,11700.0
2007-01-25 12:30:00,86.86,86.9,86.85,86.9,9200.0,62.6347,62.6636,62.6275,62.6636,9200.0
2007-01-25 12:35:00,86.9,86.98,86.9,86.94,17600.0,62.6636,62.7213,62.6636,62.6924,17600.0
2007-01-25 12:40:00,86.95,86.99,86.95,86.97,5400.0,62.6996,62.7285,62.6996,62.714,5400.0
2007-01-25 12:45:00,86.95,86.95,86.87,86.89,9400.0,62.6996,62.6996,62.6419,62.6564,9400.0
2007-01-25 12:50:00,86.89,86.89,86.85,86.88,11200.0,62.6564,62.6564,62.6275,62.6491,11200.0
2007-01-25 12:55:00,86.88,86.88,86.75,86.82,37700.0,62.6491,62.6491,62.5554,62.6059,37700.0
2007-01-25 13:00:00,86.8,86.84,86.74,86.79,24700.0,62.5915,62.6203,62.5482,62.5842,24700.0
2007-01-25 13:05:00,86.79,86.81,86.77,86.78,22600.0,62.5842,62.5987,62.5698,62.577,22600.0
2007-01-25 13:10:00,86.78,86.78,86.75,86.75,13200.0,62.577,62.577,62.5554,62.5554,13200.0
2007-01-25 13:15:00,86.76,86.82,86.76,86.81,12000.0,62.5626,62.6059,62.5626,62.5987,12000.0
2007-01-25 13:20:00,86.81,86.9,86.8,86.89,15000.0,62.5987,62.6636,62.5915,62.6564,15000.0
2007-01-25 13:25:00,86.9,86.93,86.86,86.9,8900.0,62.6636,62.6852,62.6347,62.6636,8900.0
2007-01-25 13:30:00,86.88,86.91,86.8,86.81,9800.0,62.6491,62.6708,62.5915,62.5987,9800.0
2007-01-25 13:35:00,86.8,86.82,86.6,86.61,62700.0,62.5915,62.6059,62.4472,62.4544,62700.0
2007-01-25 13:40:00,86.6,86.62,86.47,86.5,75100.0,62.4472,62.4617,62.3535,62.3751,75100.0
2007-01-25 13:45:00,86.5,86.5,86.38,86.41,30600.0,62.3751,62.3751,62.2886,62.3102,30600.0
2007-01-25 13:50:00,86.42,86.44,86.33,86.39,35500.0,62.3174,62.3319,62.2525,62.2958,35500.0
2007-01-25 13:55:00,86.38,86.51,86.31,86.33,41500.0,62.2886,62.3823,62.2381,62.2525,41500.0
2007-01-25 14:00:00,86.34,86.34,86.24,86.26,49400.0,62.2597,62.2597,62.1876,62.2021,49400.0
2007-01-25 14:05:00,86.26,86.34,86.24,86.34,23800.0,62.2021,62.2597,62.1876,62.2597,23800.0
2007-01-25 14:10:00,86.34,86.4,86.26,86.34,29000.0,62.2597,62.303,62.2021,62.2597,29000.0
2007-01-25 14:15:00,86.33,86.34,86.13,86.14,53900.0,62.2525,62.2597,62.1083,62.1155,53900.0
2007-01-25 14:20:00,86.14,86.17,86.11,86.15,29400.0,62.1155,62.1372,62.0939,62.1227,29400.0
2007-01-25 14:25:00,86.14,86.16,86.08,86.13,41600.0,62.1155,62.1299,62.0723,62.1083,41600.0
2007-01-25 14:30:00,86.11,86.16,86.08,86.13,42300.0,62.0939,62.1299,62.0723,62.1083,42300.0
2007-01-25 14:35:00,86.13,86.16,86.1,86.14,29200.0,62.1083,62.1299,62.0867,62.1155,29200.0
2007-01-25 14:40:00,86.16,86.19,86.11,86.15,34100.0,62.1299,62.1516,62.0939,62.1227,34100.0
2007-01-25 14:45:00,86.16,86.16,86.09,86.09,25400.0,62.1299,62.1299,62.0795,62.0795,25400.0
2007-01-25 14:50:00,86.09,86.14,86.06,86.1,32900.0,62.0795,62.1155,62.0578,62.0867,32900.0
2007-01-25 14:55:00,86.1,86.16,86.07,86.14,24600.0,62.0867,62.1299,62.0651,62.1155,24600.0
2007-01-25 15:00:00,86.13,86.15,86.05,86.07,32600.0,62.1083,62.1227,62.0506,62.0651,32600.0
2007-01-25 15:05:00,86.07,86.09,86.0,86.01,67100.0,62.0651,62.0795,62.0146,62.0218,67100.0
2007-01-25 15:10:00,86.0,86.16,86.0,86.12,44700.0,62.0146,62.1299,62.0146,62.1011,44700.0
2007-01-25 15:15:00,86.1,86.16,86.04,86.04,25800.0,62.0867,62.1299,62.0434,62.0434,25800.0
2007-01-25 15:20:00,86.04,86.06,86.0,86.0,75500.0,62.0434,62.0578,62.0146,62.0146,75500.0
2007-01-25 15:25:00,86.01,86.12,86.01,86.12,37300.0,62.0218,62.1011,62.0218,62.1011,37300.0
2007-01-25 15:30:00,86.12,86.16,86.03,86.07,46700.0,62.1011,62.1299,62.0362,62.0651,46700.0
2007-01-25 15:35:00,86.07,86.15,86.05,86.11,29300.0,62.0651,62.1227,62.0506,62.0939,29300.0
2007-01-25 15:40:00,86.11,86.16,86.05,86.07,43600.0,62.0939,62.1299,62.0506,62.0651,43600.0
2007-01-25 15:45:00,86.09,86.18,86.08,86.17,58200.0,62.0795,62.1444,62.0723,62.1372,58200.0
2007-01-25 15:50:00,86.16,86.37,86.14,86.27,116400.0,62.1299,62.2814,62.1155,62.2093,116400.0
2007-01-25 15:55:00,86.27,86.28,86.18,86.25,71400.0,62.2093,62.2165,62.1444,62.1948,71400.0
2007-01-26 09:30:00,86.0,86.25,85.91,85.91,88500.0,62.0146,62.1948,61.9497,61.9497,88500.0
2007-01-26 09:35:00,85.91,85.95,85.38,85.6,94100.0,61.9497,61.9785,61.5675,61.7261,94100.0
2007-01-26 09:40:00,85.6,85.81,85.5,85.81,48800.0,61.7261,61.8776,61.654,61.8776,48800.0
2007-01-26 09:45:00,85.77,85.8,85.53,85.56,31900.0,61.8487,61.8704,61.6757,61.6973,31900.0
2007-01-26 09:50:00,85.57,85.68,85.34,85.41,47400.0,61.7045,61.7838,61.5386,61.5891,47400.0
2007-01-26 09:55:00,85.41,85.6,85.34,85.51,46400.0,61.5891,61.7261,61.5386,61.6612,46400.0
2007-01-26 10:00:00,85.51,85.6,85.27,85.31,79700.0,61.6612,61.7261,61.4882,61.517,79700.0
2007-01-26 10:05:00,85.29,85.46,85.01,85.38,191100.0,61.5026,61.6252,61.3007,61.5675,191100.0
2007-01-26 10:10:00,85.39,85.95,85.16,85.23,140500.0,61.5747,61.9785,61.4089,61.4593,140500.0
2007-01-26 10:15:00,85.22,85.25,85.05,85.12,90200.0,61.4521,61.4737,61.3295,61.38,90200.0
2007-01-26 10:20:00,85.13,85.2,85.06,85.11,69900.0,61.3872,61.4377,61.3367,61.3728,69900.0
2007-01-26 10:25:00,85.09,85.18,85.07,85.14,29800.0,61.3584,61.4233,61.344,61.3944,29800.0
2007-01-26 10:30:00,85.16,85.2,85.02,85.03,65600.0,61.4089,61.4377,61.3079,61.3151,65600.0
2007-01-26 10:35:00,85.02,85.04,84.88,84.91,93800.0,61.3079,61.3223,61.2069,61.2286,93800.0
2007-01-26 10:40:00,84.91,84.93,84.78,84.81,113900.0,61.2286,61.243,61.1348,61.1565,113900.0
2007-01-26 10:45:00,84.82,85.2,84.61,85.17,302700.0,61.1637,61.4377,61.0122,61.4161,302700.0
2007-01-26 10:50:00,85.14,85.34,85.11,85.24,101500.0,61.3944,61.5386,61.3728,61.4665,101500.0
2007-01-26 10:55:00,85.25,85.41,85.18,85.38,81900.0,61.4737,61.5891,61.4233,61.5675,81900.0
2007-01-26 11:00:00,85.38,85.47,85.32,85.35,57700.0,61.5675,61.6324,61.5242,61.5459,57700.0
2007-01-26 11:05:00,85.35,85.35,85.24,85.29,58300.0,61.5459,61.5459,61.4665,61.5026,58300.0
2007-01-26 11:10:00,85.29,85.31,85.25,85.28,45300.0,61.5026,61.517,61.4737,61.4954,45300.0
2007-01-26 11:15:00,85.27,85.34,85.19,85.26,66200.0,61.4882,61.5386,61.4305,61.481,66200.0
2007-01-26 11:20:00,85.26,85.3,85.25,85.28,47400.0,61.481,61.5098,61.4737,61.4954,47400.0
2007-01-26 11:25:00,85.28,85.31,85.25,85.29,40800.0,61.4954,61.517,61.4737,61.5026,40800.0
2007-01-26 11:30:00,85.27,85.28,85.19,85.23,36100.0,61.4882,61.4954,61.4305,61.4593,36100.0
2007-01-26 11:35:00,85.24,85.25,85.11,85.11,23800.0,61.4665,61.4737,61.3728,61.3728,23800.0
2007-01-26 11:40:00,85.11,85.17,85.02,85.15,50100.0,61.3728,61.4161,61.3079,61.4016,50100.0
2007-01-26 11:45:00,85.15,85.73,85.14,85.64,207200.0,61.4016,61.8199,61.3944,61.755,207200.0
2007-01-26 11:50:00,85.69,85.79,85.01,85.11,162800.0,61.791,61.8631,61.3007,61.3728,162800.0
2007-01-26 11:55:00,85.11,85.28,85.05,85.12,55300.0,61.3728,61.4954,61.3295,61.38,55300.0
2007-01-26 12:00:00,85.13,85.2,85.11,85.16,41300.0,61.3872,61.4377,61.3728,61.4089,41300.0
2007-01-26 12:05:00,85.15,85.16,85.11,85.12,42400.0,61.4016,61.4089,61.3728,61.38,42400.0
2007-01-26 12:10:00,85.11,85.15,85.04,85.15,54900.0,61.3728,61.4016,61.3223,61.4016,54900.0
2007-01-26 12:15:00,85.15,85.16,85.02,85.05,43400.0,61.4016,61.4089,61.3079,61.3295,43400.0
2007-01-26 12:20:00,85.05,85.05,84.75,85.04,139100.0,61.3295,61.3295,61.1132,61.3223,139100.0
2007-01-26 12:25:00,84.99,85.12,84.92,85.11,59200.0,61.2863,61.38,61.2358,61.3728,59200.0
2007-01-26 12:30:00,85.12,85.17,85.11,85.11,10400.0,61.38,61.4161,61.3728,61.3728,10400.0
2007-01-26 12:35:00,85.08,85.15,85.01,85.05,37000.0,61.3512,61.4016,61.3007,61.3295,37000.0
2007-01-26 12:40:00,85.05,85.08,85.0,85.05,19100.0,61.3295,61.3512,61.2935,61.3295,19100.0
2007-01-26 12:45:00,85.01,85.05,84.94,84.95,37400.0,61.3007,61.3295,61.2502,61.2574,37400.0
2007-01-26 12:50:00,84.94,84.95,84.76,84.85,43400.0,61.2502,61.2574,61.1204,61.1853,43400.0
2007-01-26 12:55:00,84.82,84.85,84.75,84.81,48000.0,61.1637,61.1853,61.1132,61.1565,48000.0
2007-01-26 13:00:00,84.82,84.87,84.8,84.85,23700.0,61.1637,61.1997,61.1493,61.1853,23700.0
2007-01-26 13:05:00,84.86,84.88,84.76,84.76,53400.0,61.1925,61.2069,61.1204,61.1204,53400.0
2007-01-26 13:10:00,84.75,84.76,84.6,84.7,88100.0,61.1132,61.1204,61.005,61.0771,88100.0
2007-01-26 13:15:00,84.7,84.74,84.67,84.71,39900.0,61.0771,61.106,61.0555,61.0844,39900.0
2007-01-26 13:20:00,84.71,84.72,84.64,84.7,39300.0,61.0844,61.0916,61.0339,61.0771,39300.0
2007-01-26 13:25:00,84.7,84.76,84.66,84.69,42600.0,61.0771,61.1204,61.0483,61.0699,42600.0
2007-01-26 13:30:00,84.7,84.79,84.67,84.75,40200.0,61.0771,61.142,61.0555,61.1132,40200.0
2007-01-26 13:35:00,84.75,84.77,84.66,84.68,26600.0,61.1132,61.1276,61.0483,61.0627,26600.0
2007-01-26 13:40:00,84.68,84.71,84.62,84.63,38000.0,61.0627,61.0844,61.0195,61.0267,38000.0
2007-01-26 13:45:00,84.63,84.7,84.62,84.67,24900.0,61.0267,61.0771,61.0195,61.0555,24900.0
2007-01-26 13:50:00,84.66,84.78,84.66,84.76,31900.0,61.0483,61.1348,61.0483,61.1204,31900.0
2007-01-26 13:55:00,84.76,84.9,84.75,84.88,75600.0,61.1204,61.2214,61.1132,61.2069,75600.0
2007-01-26 14:00:00,84.86,84.87,84.73,84.85,33700.0,61.1925,61.1997,61.0988,61.1853,33700.0
2007-01-26 14:05:00,84.85,84.91,84.8,84.88,32100.0,61.1853,61.2286,61.1493,61.2069,32100.0
2007-01-26 14:10:00,84.88,85.0,84.88,85.0,48800.0,61.2069,61.2935,61.2069,61.2935,48800.0
2007-01-26 14:15:00,84.98,85.25,84.97,85.22,116200.0,61.2791,61.4737,61.2718,61.4521,116200.0
2007-01-26 14:20:00,85.22,85.27,85.12,85.16,60000.0,61.4521,61.4882,61.38,61.4089,60000.0
2007-01-26 14:25:00,85.16,85.17,85.02,85.02,59200.0,61.4089,61.4161,61.3079,61.3079,59200.0
2007-01-26 14:30:00,85.03,85.05,84.98,84.99,23500.0,61.3151,61.3295,61.2791,61.2863,23500.0
2007-01-26 14:35:00,85.02,85.17,84.99,85.13,40400.0,61.3079,61.4161,61.2863,61.3872,40400.0
2007-01-26 14:40:00,85.13,85.14,84.99,85.14,49500.0,61.3872,61.3944,61.2863,61.3944,49500.0
2007-01-26 14:45:00,85.1,85.15,85.04,85.1,36400.0,61.3656,61.4016,61.3223,61.3656,36400.0
2007-01-26 14:50:00,85.11,85.11,84.97,85.0,52900.0,61.3728,61.3728,61.2718,61.2935,52900.0
2007-01-26 14:55:00,85.0,85.08,84.97,85.03,31500.0,61.2935,61.3512,61.2718,61.3151,31500.0
2007-01-26 15:00:00,85.03,85.17,85.0,85.1,74200.0,61.3151,61.4161,61.2935,61.3656,74200.0
2007-01-26 15:05:00,85.09,85.22,85.06,85.22,33500.0,61.3584,61.4521,61.3367,61.4521,33500.0
2007-01-26 15:10:00,85.21,85.39,85.19,85.35,50800.0,61.4449,61.5747,61.4305,61.5459,50800.0
2007-01-26 15:15:00,85.36,85.47,85.36,85.38,41400.0,61.5531,61.6324,61.5531,61.5675,41400.0
2007-01-26 15:20:00,85.37,85.44,85.3,85.44,36600.0,61.5603,61.6108,61.5098,61.6108,36600.0
2007-01-26 15:25:00,85.44,85.49,85.38,85.38,30200.0,61.6108,61.6468,61.5675,61.5675,30200.0
2007-01-26 15:30:00,85.4,85.42,85.28,85.39,45400.0,61.5819,61.5963,61.4954,61.5747,45400.0
2007-01-26 15:35:00,85.4,85.45,85.34,85.45,35100.0,61.5819,61.618,61.5386,61.618,35100.0
2007-01-26 15:40:00,85.43,85.45,85.3,85.37,36000.0,61.6035,61.618,61.5098,61.5603,36000.0
2007-01-26 15:45:00,85.37,85.37,85.33,85.37,56700.0,61.5603,61.5603,61.5314,61.5603,56700.0
2007-01-26 15:50:00,85.36,85.4,85.26,85.26,63200.0,61.5531,61.5819,61.481,61.481,63200.0
2007-01-26 15:55:00,85.25,85.42,85.24,85.42,122900.0,61.4737,61.5963,61.4665,61.5963,122900.0
2007-01-29 09:30:00,85.05,85.36,85.0,85.34,96600.0,61.3295,61.5531,61.2935,61.5386,96600.0
2007-01-29 09:35:00,85.31,85.35,85.26,85.29,58800.0,61.517,61.5459,61.481,61.5026,58800.0
2007-01-29 09:40:00,85.32,85.92,85.32,85.9,68900.0,61.5242,61.9569,61.5242,61.9425,68900.0
2007-01-29 09:45:00,85.92,86.0,85.82,85.99,145400.0,61.9569,62.0146,61.8848,62.0074,145400.0
2007-01-29 09:50:00,85.99,86.0,85.68,85.76,65000.0,62.0074,62.0146,61.7838,61.8415,65000.0
2007-01-29 09:55:00,85.77,85.82,85.4,85.4,47500.0,61.8487,61.8848,61.5819,61.5819,47500.0
2007-01-29 10:00:00,85.4,85.59,85.39,85.48,72800.0,61.5819,61.7189,61.5747,61.6396,72800.0
2007-01-29 10:05:00,85.46,85.5,85.34,85.39,48200.0,61.6252,61.654,61.5386,61.5747,48200.0
2007-01-29 10:10:00,85.38,85.4,85.23,85.25,34600.0,61.5675,61.5819,61.4593,61.4737,34600.0
2007-01-29 10:15:00,85.25,85.28,85.18,85.26,38800.0,61.4737,61.4954,61.4233,61.481,38800.0
2007-01-29 10:20:00,85.26,85.28,85.21,85.27,31300.0,61.481,61.4954,61.4449,61.4882,31300.0
2007-01-29 10:25:00,85.26,85.32,85.22,85.22,30900.0,61.481,61.5242,61.4521,61.4521,30900.0
2007-01-29 10:30:00,85.24,85.28,85.22,85.25,13800.0,61.4665,61.4954,61.4521,61.4737,13800.0
2007-01-29 10:35:00,85.22,85.22,85.16,85.17,26500.0,61.4521,61.4521,61.4089,61.4161,26500.0
2007-01-29 10:40:00,85.17,85.27,85.14,85.19,29300.0,61.4161,61.4882,61.3944,61.4305,29300.0
2007-01-29 10:45:00,85.17,85.18,85.06,85.07,71300.0,61.4161,61.4233,61.3367,61.344,71300.0
2007-01-29 10:50:00,85.08,85.08,85.01,85.03,52900.0,61.3512,61.3512,61.3007,61.3151,52900.0
2007-01-29 10:55:00,85.03,85.1,85.0,85.05,43100.0,61.3151,61.3656,61.2935,61.3295,43100.0
2007-01-29 11:00:00,85.05,85.11,85.03,85.1,46600.0,61.3295,61.3728,61.3151,61.3656,46600.0
2007-01-29 11:05:00,85.1,85.32,85.1,85.32,51300.0,61.3656,61.5242,61.3656,61.5242,51300.0
2007-01-29 11:10:00,85.32,85.48,85.3,85.44,29000.0,61.5242,61.6396,61.5098,61.6108,29000.0
2007-01-29 11:15:00,85.42,85.52,85.42,85.51,35600.0,61.5963,61.6684,61.5963,61.6612,35600.0
2007-01-29 11:20:00,85.52,85.55,85.41,85.44,31500.0,61.6684,61.6901,61.5891,61.6108,31500.0
2007-01-29 11:25:00,85.45,85.46,85.4,85.4,22100.0,61.618,61.6252,61.5819,61.5819,22100.0
2007-01-29 11:30:00,85.4,85.4,85.28,85.28,26900.0,61.5819,61.5819,61.4954,61.4954,26900.0
2007-01-29 11:35:00,85.25,85.4,85.21,85.34,29800.0,61.4737,61.5819,61.4449,61.5386,29800.0
2007-01-29 11:40:00,85.35,85.48,85.35,85.45,25300.0,61.5459,61.6396,61.5459,61.618,25300.0
2007-01-29 11:45:00,85.45,85.58,85.43,85.55,26400.0,61.618,61.7117,61.6035,61.6901,26400.0
2007-01-29 11:50:00,85.54,85.54,85.49,85.53,10900.0,61.6829,61.6829,61.6468,61.6757,10900.0
2007-01-29 11:55:00,85.51,85.52,85.44,85.48,21200.0,61.6612,61.6684,61.6108,61.6396,21200.0
2007-01-29 12:00:00,85.47,85.48,85.32,85.37,30100.0,61.6324,61.6396,61.5242,61.5603,30100.0
2007-01-29 12:05:00,85.38,85.44,85.35,85.42,20000.0,61.5675,61.6108,61.5459,61.5963,20000.0
2007-01-29 12:10:00,85.43,85.55,85.43,85.48,19200.0,61.6035,61.6901,61.6035,61.6396,19200.0
2007-01-29 12:15:00,85.49,85.49,85.36,85.45,30400.0,61.6468,61.6468,61.5531,61.618,30400.0
2007-01-29 12:20:00,85.45,85.47,85.43,85.47,23000.0,61.618,61.6324,61.6035,61.6324,23000.0
2007-01-29 12:25:00,85.45,85.46,85.41,85.45,21100.0,61.618,61.6252,61.5891,61.618,21100.0
2007-01-29 12:30:00,85.45,85.45,85.35,85.38,19000.0,61.618,61.618,61.5459,61.5675,19000.0
2007-01-29 12:35:00,85.38,85.39,85.3,85.33,20000.0,61.5675,61.5747,61.5098,61.5314,20000.0
2007-01-29 12:40:00,85.32,85.34,85.22,85.22,24800.0,61.5242,61.5386,61.4521,61.4521,24800.0
2007-01-29 12:45:00,85.22,85.34,85.22,85.34,19100.0,61.4521,61.5386,61.4521,61.5386,19100.0
2007-01-29 12:50:00,85.34,85.4,85.3,85.31,21700.0,61.5386,61.5819,61.5098,61.517,21700.0
2007-01-29 12:55:00,85.31,85.4,85.3,85.4,11700.0,61.517,61.5819,61.5098,61.5819,11700.0
2007-01-29 13:00:00,85.4,85.43,85.33,85.36,15700.0,61.5819,61.6035,61.5314,61.5531,15700.0
2007-01-29 13:05:00,85.36,85.4,85.35,85.35,23700.0,61.5531,61.5819,61.5459,61.5459,23700.0
2007-01-29 13:10:00,85.35,85.55,85.35,85.55,25900.0,61.5459,61.6901,61.5459,61.6901,25900.0
2007-01-29 13:15:00,85.55,85.56,85.52,85.53,20500.0,61.6901,61.6973,61.6684,61.6757,20500.0
2007-01-29 13:20:00,85.54,85.54,85.52,85.53,6300.0,61.6829,61.6829,61.6684,61.6757,6300.0
2007-01-29 13:25:00,85.53,85.63,85.53,85.6,41700.0,61.6757,61.7478,61.6757,61.7261,41700.0
2007-01-29 13:30:00,85.6,85.69,85.58,85.6,28500.0,61.7261,61.791,61.7117,61.7261,28500.0
2007-01-29 13:35:00,85.6,85.64,85.59,85.64,20100.0,61.7261,61.755,61.7189,61.755,20100.0
2007-01-29 13:40:00,85.6,85.61,85.57,85.61,27000.0,61.7261,61.7333,61.7045,61.7333,27000.0
2007-01-29 13:45:00,85.6,85.65,85.48,85.6,60600.0,61.7261,61.7622,61.6396,61.7261,60600.0
2007-01-29 13:50:00,85.59,85.67,85.52,85.6,68400.0,61.7189,61.7766,61.6684,61.7261,68400.0
2007-01-29 13:55:00,85.6,85.64,85.53,85.57,81900.0,61.7261,61.755,61.6757,61.7045,81900.0
2007-01-29 14:00:00,85.58,85.58,85.45,85.51,84100.0,61.7117,61.7117,61.618,61.6612,84100.0
2007-01-29 14:05:00,85.52,85.59,85.49,85.53,61900.0,61.6684,61.7189,61.6468,61.6757,61900.0
2007-01-29 14:10:00,85.52,85.55,85.44,85.44,57900.0,61.6684,61.6901,61.6108,61.6108,57900.0
2007-01-29 14:15:00,85.46,85.55,85.46,85.54,52800.0,61.6252,61.6901,61.6252,61.6829,52800.0
2007-01-29 14:20:00,85.54,85.57,85.52,85.55,38000.0,61.6829,61.7045,61.6684,61.6901,38000.0
2007-01-29 14:25:00,85.55,85.55,85.5,85.53,31800.0,61.6901,61.6901,61.654,61.6757,31800.0
2007-01-29 14:30:00,85.52,85.55,85.47,85.51,41500.0,61.6684,61.6901,61.6324,61.6612,41500.0
2007-01-29 14:35:00,85.51,85.52,85.46,85.5,39600.0,61.6612,61.6684,61.6252,61.654,39600.0
2007-01-29 14:40:00,85.5,85.64,85.5,85.6,61300.0,61.654,61.755,61.654,61.7261,61300.0
2007-01-29 14:45:00,85.6,85.64,85.54,85.62,18700.0,61.7261,61.755,61.6829,61.7406,18700.0
2007-01-29 14:50:00,85.62,85.64,85.5,85.52,49900.0,61.7406,61.755,61.654,61.6684,49900.0
2007-01-29 14:55:00,85.53,85.56,85.43,85.51,34100.0,61.6757,61.6973,61.6035,61.6612,34100.0
2007-01-29 15:00:00,85.51,85.54,85.51,85.51,18000.0,61.6612,61.6829,61.6612,61.6612,18000.0
2007-01-29 15:05:00,85.52,85.52,85.36,85.38,37100.0,61.6684,61.6684,61.5531,61.5675,37100.0
2007-01-29 15:10:00,85.36,85.48,85.36,85.41,11300.0,61.5531,61.6396,61.5531,61.5891,11300.0
2007-01-29 15:15:00,85.41,85.47,85.37,85.44,23500.0,61.5891,61.6324,61.5603,61.6108,23500.0
2007-01-29 15:20:00,85.44,85.48,85.37,85.38,11800.0,61.6108,61.6396,61.5603,61.5675,11800.0
2007-01-29 15:25:00,85.38,85.57,85.38,85.45,40000.0,61.5675,61.7045,61.5675,61.618,40000.0
2007-01-29 15:30:00,85.46,85.53,85.38,85.52,34000.0,61.6252,61.6757,61.5675,61.6684,34000.0
2007-01-29 15:35:00,85.52,85.54,85.44,85.48,36900.0,61.6684,61.6829,61.6108,61.6396,36900.0
2007-01-29 15:40:00,85.49,85.52,85.47,85.51,38000.0,61.6468,61.6684,61.6324,61.6612,38000.0
2007-01-29 15:45:00,85.51,85.63,85.51,85.61,39800.0,61.6612,61.7478,61.6612,61.7333,39800.0
2007-01-29 15:50:00,85.61,85.62,85.54,85.55,22800.0,61.7333,61.7406,61.6829,61.6901,22800.0
2007-01-29 15:55:00,85.54,85.59,85.51,85.51,53900.0,61.6829,61.7189,61.6612,61.6612,53900.0
2007-01-30 09:30:00,85.75,86.15,85.55,86.11,98100.0,61.8343,62.1227,61.6901,62.0939,98100.0
2007-01-30 09:35:00,86.09,86.17,85.6,85.84,166100.0,62.0795,62.1372,61.7261,61.8992,166100.0
2007-01-30 09:40:00,85.85,86.3,85.8,86.1,62400.0,61.9064,62.2309,61.8704,62.0867,62400.0
2007-01-30 09:45:00,86.07,86.25,86.07,86.15,116800.0,62.0651,62.1948,62.0651,62.1227,116800.0
2007-01-30 09:50:00,86.2,86.21,85.78,85.87,62500.0,62.1588,62.166,61.8559,61.9208,62500.0
2007-01-30 09:55:00,85.83,85.9,85.61,85.65,43800.0,61.892,61.9425,61.7333,61.7622,43800.0
2007-01-30 10:00:00,85.65,86.1,85.6,85.99,43600.0,61.7622,62.0867,61.7261,62.0074,43600.0
2007-01-30 10:05:00,85.98,86.05,85.85,85.85,20800.0,62.0002,62.0506,61.9064,61.9064,20800.0
2007-01-30 10:10:00,85.85,85.88,85.78,85.82,25700.0,61.9064,61.928,61.8559,61.8848,25700.0
2007-01-30 10:15:00,85.81,85.99,85.79,85.85,26900.0,61.8776,62.0074,61.8631,61.9064,26900.0
2007-01-30 10:20:00,85.82,85.89,85.77,85.81,37800.0,61.8848,61.9353,61.8487,61.8776,37800.0
2007-01-30 10:25:00,85.8,85.92,85.79,85.83,42600.0,61.8704,61.9569,61.8631,61.892,42600.0
2007-01-30 10:30:00,85.84,86.07,85.84,86.06,52100.0,61.8992,62.0651,61.8992,62.0578,52100.0
2007-01-30 10:35:00,86.06,86.29,86.06,86.19,79500.0,62.0578,62.2237,62.0578,62.1516,79500.0
2007-01-30 10:40:00,86.15,86.23,86.14,86.15,62300.0,62.1227,62.1804,62.1155,62.1227,62300.0
2007-01-30 10:45:00,86.17,86.21,86.1,86.15,47900.0,62.1372,62.166,62.0867,62.1227,47900.0
2007-01-30 10:50:00,86.16,86.17,86.06,86.09,31000.0,62.1299,62.1372,62.0578,62.0795,31000.0
2007-01-30 10:55:00,86.1,86.17,86.08,86.1,13700.0,62.0867,62.1372,62.0723,62.0867,13700.0
2007-01-30 11:00:00,86.11,86.2,86.05,86.2,30600.0,62.0939,62.1588,62.0506,62.1588,30600.0
2007-01-30 11:05:00,86.21,86.23,86.13,86.23,25800.0,62.166,62.1804,62.1083,62.1804,25800.0
2007-01-30 11:10:00,86.19,86.28,86.14,86.17,30700.0,62.1516,62.2165,62.1155,62.1372,30700.0
2007-01-30 11:15:00,86.17,86.37,86.17,86.37,39600.0,62.1372,62.2814,62.1372,62.2814,39600.0
2007-01-30 11:20:00,86.36,86.51,86.36,86.44,46400.0,62.2742,62.3823,62.2742,62.3319,46400.0
2007-01-30 11:25:00,86.45,86.45,86.43,86.44,23100.0,62.3391,62.3391,62.3246,62.3319,23100.0
2007-01-30 11:30:00,86.45,86.5,86.44,86.47,38500.0,62.3391,62.3751,62.3319,62.3535,38500.0
2007-01-30 11:35:00,86.46,86.47,86.43,86.46,33600.0,62.3463,62.3535,62.3246,62.3463,33600.0
2007-01-30 11:40:00,86.46,86.5,86.45,86.49,28600.0,62.3463,62.3751,62.3391,62.3679,28600.0
2007-01-30 11:45:00,86.49,86.6,86.49,86.49,51300.0,62.3679,62.4472,62.3679,62.3679,51300.0
2007-01-30 11:50:00,86.49,86.5,86.41,86.45,23500.0,62.3679,62.3751,62.3102,62.3391,23500.0
2007-01-30 11:55:00,86.45,86.52,86.37,86.4,56600.0,62.3391,62.3895,62.2814,62.303,56600.0
2007-01-30 12:00:00,86.4,86.4,86.32,86.35,17100.0,62.303,62.303,62.2453,62.267,17100.0
2007-01-30 12:05:00,86.35,86.35,86.18,86.2,16600.0,62.267,62.267,62.1444,62.1588,16600.0
2007-01-30 12:10:00,86.21,86.28,86.21,86.22,9900.0,62.166,62.2165,62.166,62.1732,9900.0
2007-01-30 12:15:00,86.21,86.21,86.02,86.05,48200.0,62.166,62.166,62.029,62.0506,48200.0
2007-01-30 12:20:00,86.06,86.11,86.03,86.06,17300.0,62.0578,62.0939,62.0362,62.0578,17300.0
2007-01-30 12:25:00,86.06,86.17,86.06,86.15,18100.0,62.0578,62.1372,62.0578,62.1227,18100.0
2007-01-30 12:30:00,86.14,86.18,86.1,86.18,14600.0,62.1155,62.1444,62.0867,62.1444,14600.0
2007-01-30 12:35:00,86.18,86.21,86.16,86.17,12000.0,62.1444,62.166,62.1299,62.1372,12000.0
2007-01-30 12:40:00,86.18,86.2,86.16,86.17,8800.0,62.1444,62.1588,62.1299,62.1372,8800.0
2007-01-30 12:45:00,86.17,86.17,86.13,86.15,48900.0,62.1372,62.1372,62.1083,62.1227,48900.0
2007-01-30 12:50:00,86.16,86.18,86.14,86.18,18500.0,62.1299,62.1444,62.1155,62.1444,18500.0
2007-01-30 12:55:00,86.18,86.2,86.15,86.15,20600.0,62.1444,62.1588,62.1227,62.1227,20600.0
2007-01-30 13:00:00,86.16,86.17,85.92,85.95,27700.0,62.1299,62.1372,61.9569,61.9785,27700.0
2007-01-30 13:05:00,85.95,85.96,85.8,85.81,37900.0,61.9785,61.9857,61.8704,61.8776,37900.0
2007-01-30 13:10:00,85.81,85.87,85.76,85.78,25300.0,61.8776,61.9208,61.8415,61.8559,25300.0
2007-01-30 13:15:00,85.77,85.83,85.77,85.8,14700.0,61.8487,61.892,61.8487,61.8704,14700.0
2007-01-30 13:20:00,85.81,85.83,85.78,85.8,22000.0,61.8776,61.892,61.8559,61.8704,22000.0
2007-01-30 13:25:00,85.8,85.83,85.75,85.79,23300.0,61.8704,61.892,61.8343,61.8631,23300.0
2007-01-30 13:30:00,85.79,85.87,85.77,85.8,17900.0,61.8631,61.9208,61.8487,61.8704,17900.0
2007-01-30 13:35:00,85.81,85.89,85.77,85.89,25000.0,61.8776,61.9353,61.8487,61.9353,25000.0
2007-01-30 13:40:00,85.89,85.97,85.81,85.81,34700.0,61.9353,61.9929,61.8776,61.8776,34700.0
2007-01-30 13:45:00,85.81,85.93,85.81,85.93,27100.0,61.8776,61.9641,61.8776,61.9641,27100.0
2007-01-30 13:50:00,85.92,85.97,85.91,85.92,11700.0,61.9569,61.9929,61.9497,61.9569,11700.0
2007-01-30 13:55:00,85.91,86.08,85.87,86.0,22900.0,61.9497,62.0723,61.9208,62.0146,22900.0
2007-01-30 14:00:00,86.0,86.04,85.93,86.03,37600.0,62.0146,62.0434,61.9641,62.0362,37600.0
2007-01-30 14:05:00,86.03,86.11,86.0,86.01,22100.0,62.0362,62.0939,62.0146,62.0218,22100.0
2007-01-30 14:10:00,86.01,86.13,85.99,86.11,18800.0,62.0218,62.1083,62.0074,62.0939,18800.0
2007-01-30 14:15:00,86.11,86.13,86.07,86.1,13600.0,62.0939,62.1083,62.0651,62.0867,13600.0
2007-01-30 14:20:00,86.11,86.2,86.08,86.2,28400.0,62.0939,62.1588,62.0723,62.1588,28400.0
2007-01-30 14:25:00,86.2,86.28,86.19,86.22,24400.0,62.1588,62.2165,62.1516,62.1732,24400.0
2007-01-30 14:30:00,86.19,86.19,86.04,86.05,20100.0,62.1516,62.1516,62.0434,62.0506,20100.0
2007-01-30 14:35:00,86.02,86.06,86.01,86.02,9900.0,62.029,62.0578,62.0218,62.029,9900.0
2007-01-30 14:40:00,86.01,86.09,86.0,86.0,23900.0,62.0218,62.0795,62.0146,62.0146,23900.0
2007-01-30 14:45:00,86.02,86.09,85.98,86.0,69200.0,62.029,62.0795,62.0002,62.0146,69200.0
2007-01-30 14:50:00,86.01,86.03,85.98,86.02,51100.0,62.0218,62.0362,62.0002,62.029,51100.0
2007-01-30 14:55:00,86.02,86.07,85.96,86.0,100400.0,62.029,62.0651,61.9857,62.0146,100400.0
2007-01-30 15:00:00,86.0,86.11,85.97,86.08,46800.0,62.0146,62.0939,61.9929,62.0723,46800.0
2007-01-30 15:05:00,86.08,86.1,86.02,86.03,54700.0,62.0723,62.0867,62.029,62.0362,54700.0
2007-01-30 15:10:00,86.04,86.08,85.96,86.03,42000.0,62.0434,62.0723,61.9857,62.0362,42000.0
2007-01-30 15:15:00,86.03,86.04,85.91,85.92,36900.0,62.0362,62.0434,61.9497,61.9569,36900.0
2007-01-30 15:20:00,85.93,86.06,85.92,85.98,44900.0,61.9641,62.0578,61.9569,62.0002,44900.0
2007-01-30 15:25:00,85.99,86.0,85.83,85.88,42400.0,62.0074,62.0146,61.892,61.928,42400.0
2007-01-30 15:30:00,85.86,86.0,85.8,85.98,38500.0,61.9136,62.0146,61.8704,62.0002,38500.0
2007-01-30 15:35:00,85.99,86.1,85.95,86.01,76000.0,62.0074,62.0867,61.9785,62.0218,76000.0
2007-01-30 15:40:00,86.03,86.08,85.99,86.0,58900.0,62.0362,62.0723,62.0074,62.0146,58900.0
2007-01-30 15:45:00,86.0,86.04,85.95,85.96,56400.0,62.0146,62.0434,61.9785,61.9857,56400.0
2007-01-30 15:50:00,85.96,86.01,85.95,86.0,75500.0,61.9857,62.0218,61.9785,62.0146,75500.0
2007-01-30 15:55:00,86.0,86.0,85.97,86.0,56700.0,62.0146,62.0146,61.9929,62.0146,56700.0
2007-01-31 09:30:00,89.3,89.89,89.0,89.69,869500.0,64.3942,64.8197,64.1779,64.6754,869500.0
2007-01-31 09:35:00,89.62,90.34,89.55,90.22,791400.0,64.625,65.1441,64.5745,65.0576,791400.0
2007-01-31 09:40:00,90.22,90.22,89.75,89.96,406300.0,65.0576,65.0576,64.7187,64.8701,406300.0
2007-01-31 09:45:00,89.98,90.04,89.58,89.65,413000.0,64.8846,64.9278,64.5961,64.6466,413000.0
2007-01-31 09:50:00,89.65,90.0,89.62,89.96,370700.0,64.6466,64.899,64.625,64.8701,370700.0
2007-01-31 09:55:00,89.97,90.1,89.79,89.92,322800.0,64.8773,64.9711,64.7475,64.8413,322800.0
2007-01-31 10:00:00,89.92,90.05,89.88,89.98,253300.0,64.8413,64.935,64.8124,64.8846,253300.0
2007-01-31 10:05:00,89.99,90.28,89.98,90.2,410800.0,64.8918,65.1009,64.8846,65.0432,410800.0
2007-01-31 10:10:00,90.2,90.26,89.95,89.98,326500.0,65.0432,65.0865,64.8629,64.8846,326500.0
2007-01-31 10:15:00,89.99,90.01,89.54,89.77,256300.0,64.8918,64.9062,64.5673,64.7331,256300.0
2007-01-31 10:20:00,89.77,89.8,89.6,89.71,99100.0,64.7331,64.7548,64.6105,64.6899,99100.0
2007-01-31 10:25:00,89.69,89.88,89.67,89.77,97900.0,64.6754,64.8124,64.661,64.7331,97900.0
2007-01-31 10:30:00,89.75,89.95,89.63,89.94,169900.0,64.7187,64.8629,64.6322,64.8557,169900.0
2007-01-31 10:35:00,89.94,90.1,89.86,90.02,291100.0,64.8557,64.9711,64.798,64.9134,291100.0
2007-01-31 10:40:00,89.99,90.07,89.84,89.87,309100.0,64.8918,64.9494,64.7836,64.8052,309100.0
2007-01-31 10:45:00,89.84,89.9,89.68,89.82,117800.0,64.7836,64.8269,64.6682,64.7692,117800.0
2007-01-31 10:50:00,89.82,89.96,89.82,89.95,64300.0,64.7692,64.8701,64.7692,64.8629,64300.0
2007-01-31 10:55:00,89.95,90.01,89.93,89.97,95900.0,64.8629,64.9062,64.8485,64.8773,95900.0
2007-01-31 11:00:00,89.96,90.04,89.91,89.97,86600.0,64.8701,64.9278,64.8341,64.8773,86600.0
2007-01-31 11:05:00,89.98,90.03,89.91,89.94,77900.0,64.8846,64.9206,64.8341,64.8557,77900.0
2007-01-31 11:10:00,89.94,90.3,89.92,89.97,220600.0,64.8557,65.1153,64.8413,64.8773,220600.0
2007-01-31 11:15:00,89.96,90.0,89.84,89.88,108200.0,64.8701,64.899,64.7836,64.8124,108200.0
2007-01-31 11:20:00,89.88,89.89,89.7,89.82,168500.0,64.8124,64.8197,64.6826,64.7692,168500.0
2007-01-31 11:25:00,89.82,89.92,89.75,89.83,69600.0,64.7692,64.8413,64.7187,64.7764,69600.0
2007-01-31 11:30:00,89.84,89.89,89.83,89.86,22100.0,64.7836,64.8197,64.7764,64.798,22100.0
2007-01-31 11:35:00,89.85,89.92,89.82,89.9,31800.0,64.7908,64.8413,64.7692,64.8269,31800.0
2007-01-31 11:40:00,89.91,89.92,89.71,89.78,52500.0,64.8341,64.8413,64.6899,64.7403,52500.0
2007-01-31 11:45:00,89.77,89.92,89.68,89.89,78000.0,64.7331,64.8413,64.6682,64.8197,78000.0
2007-01-31 11:50:00,89.89,89.95,89.76,89.77,76500.0,64.8197,64.8629,64.7259,64.7331,76500.0
2007-01-31 11:55:00,89.77,89.86,89.77,89.79,44200.0,64.7331,64.798,64.7331,64.7475,44200.0
2007-01-31 12:00:00,89.8,89.81,89.68,89.7,44000.0,64.7548,64.762,64.6682,64.6826,44000.0
2007-01-31 12:05:00,89.69,89.8,89.68,89.75,53400.0,64.6754,64.7548,64.6682,64.7187,53400.0
2007-01-31 12:10:00,89.76,89.83,89.68,89.7,51000.0,64.7259,64.7764,64.6682,64.6826,51000.0
2007-01-31 12:15:00,89.7,89.75,89.68,89.68,43800.0,64.6826,64.7187,64.6682,64.6682,43800.0
2007-01-31 12:20:00,89.68,89.78,89.67,89.72,57900.0,64.6682,64.7403,64.661,64.6971,57900.0
2007-01-31 12:25:00,89.72,89.75,89.68,89.7,49100.0,64.6971,64.7187,64.6682,64.6826,49100.0
2007-01-31 12:30:00,89.71,89.72,89.58,89.63,110300.0,64.6899,64.6971,64.5961,64.6322,110300.0
2007-01-31 12:35:00,89.63,89.69,89.52,89.68,94700.0,64.6322,64.6754,64.5528,64.6682,94700.0
2007-01-31 12:40:00,89.68,89.75,89.62,89.69,57600.0,64.6682,64.7187,64.625,64.6754,57600.0
2007-01-31 12:45:00,89.69,89.69,89.52,89.62,68500.0,64.6754,64.6754,64.5528,64.625,68500.0
2007-01-31 12:50:00,89.62,89.64,89.55,89.56,42700.0,64.625,64.6394,64.5745,64.5817,42700.0
2007-01-31 12:55:00,89.57,89.68,89.52,89.57,64700.0,64.5889,64.6682,64.5528,64.5889,64700.0
2007-01-31 13:00:00,89.57,89.6,89.42,89.45,87200.0,64.5889,64.6105,64.4807,64.5024,87200.0
2007-01-31 13:05:00,89.43,89.7,89.42,89.69,78200.0,64.4879,64.6826,64.4807,64.6754,78200.0
2007-01-31 13:10:00,89.69,89.7,89.59,89.67,33500.0,64.6754,64.6826,64.6033,64.661,33500.0
2007-01-31 13:15:00,89.68,89.68,89.52,89.52,40300.0,64.6682,64.6682,64.5528,64.5528,40300.0
2007-01-31 13:20:00,89.51,89.65,89.5,89.6,27300.0,64.5456,64.6466,64.5384,64.6105,27300.0
2007-01-31 13:25:00,89.58,89.64,89.56,89.61,31000.0,64.5961,64.6394,64.5817,64.6177,31000.0
2007-01-31 13:30:00,89.61,89.61,89.55,89.6,23200.0,64.6177,64.6177,64.5745,64.6105,23200.0
2007-01-31 13:35:00,89.59,89.69,89.58,89.67,51000.0,64.6033,64.6754,64.5961,64.661,51000.0
2007-01-31 13:40:00,89.67,89.67,89.55,89.57,24200.0,64.661,64.661,64.5745,64.5889,24200.0
2007-01-31 13:45:00,89.58,89.58,89.52,89.54,27900.0,64.5961,64.5961,64.5528,64.5673,27900.0
2007-01-31 13:50:00,89.54,89.6,89.53,89.58,28200.0,64.5673,64.6105,64.5601,64.5961,28200.0
2007-01-31 13:55:00,89.58,89.6,89.55,89.59,23500.0,64.5961,64.6105,64.5745,64.6033,23500.0
2007-01-31 14:00:00,89.6,89.6,89.53,89.58,32200.0,64.6105,64.6105,64.5601,64.5961,32200.0
2007-01-31 14:05:00,89.6,89.65,89.54,89.6,100200.0,64.6105,64.6466,64.5673,64.6105,100200.0
2007-01-31 14:10:00,89.57,89.85,89.55,89.7,131300.0,64.5889,64.7908,64.5745,64.6826,131300.0
2007-01-31 14:15:00,89.7,89.89,89.51,89.89,126800.0,64.6826,64.8197,64.5456,64.8197,126800.0
2007-01-31 14:20:00,89.89,90.0,89.73,89.77,91700.0,64.8197,64.899,64.7043,64.7331,91700.0
2007-01-31 14:25:00,89.76,89.95,89.69,89.82,87700.0,64.7259,64.8629,64.6754,64.7692,87700.0
2007-01-31 14:30:00,89.84,89.92,89.71,89.8,87300.0,64.7836,64.8413,64.6899,64.7548,87300.0
2007-01-31 14:35:00,89.81,90.0,89.8,89.98,88600.0,64.762,64.899,64.7548,64.8846,88600.0
2007-01-31 14:40:00,89.99,90.0,89.95,89.96,95700.0,64.8918,64.899,64.8629,64.8701,95700.0
2007-01-31 14:45:00,89.97,90.04,89.96,90.02,111400.0,64.8773,64.9278,64.8701,64.9134,111400.0
2007-01-31 14:50:00,90.02,90.05,89.82,89.9,135600.0,64.9134,64.935,64.7692,64.8269,135600.0
2007-01-31 14:55:00,89.91,89.99,89.89,89.98,92400.0,64.8341,64.8918,64.8197,64.8846,92400.0
2007-01-31 15:00:00,89.99,90.01,89.95,89.97,115600.0,64.8918,64.9062,64.8629,64.8773,115600.0
2007-01-31 15:05:00,89.97,90.06,89.97,90.0,192700.0,64.8773,64.9422,64.8773,64.899,192700.0
2007-01-31 15:10:00,90.01,90.03,89.79,89.85,132400.0,64.9062,64.9206,64.7475,64.7908,132400.0
2007-01-31 15:15:00,89.84,89.87,89.75,89.85,47200.0,64.7836,64.8052,64.7187,64.7908,47200.0
2007-01-31 15:20:00,89.86,89.87,89.7,89.71,66700.0,64.798,64.8052,64.6826,64.6899,66700.0
2007-01-31 15:25:00,89.71,89.9,89.66,89.78,81900.0,64.6899,64.8269,64.6538,64.7403,81900.0
2007-01-31 15:30:00,89.78,89.92,89.72,89.92,116500.0,64.7403,64.8413,64.6971,64.8413,116500.0
2007-01-31 15:35:00,89.93,89.94,89.76,89.79,99100.0,64.8485,64.8557,64.7259,64.7475,99100.0
2007-01-31 15:40:00,89.79,89.79,89.75,89.78,76500.0,64.7475,64.7475,64.7187,64.7403,76500.0
2007-01-31 15:45:00,89.78,89.78,89.66,89.7,137700.0,64.7403,64.7403,64.6538,64.6826,137700.0
2007-01-31 15:50:00,89.7,89.75,89.55,89.55,205100.0,64.6826,64.7187,64.5745,64.5745,205100.0
2007-01-31 15:55:00,89.56,89.7,89.45,89.6,223500.0,64.5817,64.6826,64.5024,64.6105,223500.0
2007-02-01 09:30:00,89.95,90.43,89.73,90.28,363700.0,64.8629,65.209,64.7043,65.1009,363700.0
2007-02-01 09:35:00,90.32,90.89,90.01,90.85,280900.0,65.1297,65.5408,64.9062,65.5119,280900.0
2007-02-01 09:40:00,90.85,91.18,90.84,91.18,268800.0,65.5119,65.7499,65.5047,65.7499,268800.0
2007-02-01 09:45:00,91.18,91.92,91.15,91.61,428500.0,65.7499,66.2835,65.7282,66.0599,428500.0
2007-02-01 09:50:00,91.55,91.69,91.43,91.48,136900.0,66.0167,66.1176,65.9301,65.9662,136900.0
2007-02-01 09:55:00,91.49,91.58,91.28,91.34,80600.0,65.9734,66.0383,65.822,65.8652,80600.0
2007-02-01 10:00:00,91.31,91.49,91.0,91.32,154700.0,65.8436,65.9734,65.6201,65.8508,154700.0
2007-02-01 10:05:00,91.31,91.7,91.25,91.67,107900.0,65.8436,66.1248,65.8003,66.1032,107900.0
2007-02-01 10:10:00,91.68,91.85,91.57,91.74,178400.0,66.1104,66.233,66.0311,66.1537,178400.0
2007-02-01 10:15:00,91.75,91.92,91.57,91.91,148600.0,66.1609,66.2835,66.0311,66.2763,148600.0
2007-02-01 10:20:00,91.9,92.05,91.9,91.97,238300.0,66.2691,66.3772,66.2691,66.3195,238300.0
2007-02-01 10:25:00,91.94,92.24,91.94,92.22,175600.0,66.2979,66.5142,66.2979,66.4998,175600.0
2007-02-01 10:30:00,92.23,92.23,91.76,92.01,126700.0,66.507,66.507,66.1681,66.3484,126700.0
2007-02-01 10:35:00,92.01,92.04,91.65,91.72,72200.0,66.3484,66.37,66.0888,66.1393,72200.0
2007-02-01 10:40:00,91.75,91.91,91.47,91.53,109600.0,66.1609,66.2763,65.959,66.0023,109600.0
2007-02-01 10:45:00,91.53,91.69,91.41,91.62,116700.0,66.0023,66.1176,65.9157,66.0672,116700.0
2007-02-01 10:50:00,91.63,91.66,91.45,91.5,39800.0,66.0744,66.096,65.9446,65.9806,39800.0
2007-02-01 10:55:00,91.48,91.6,91.45,91.48,39400.0,65.9662,66.0527,65.9446,65.9662,39400.0
2007-02-01 11:00:00,91.49,91.49,91.25,91.31,67600.0,65.9734,65.9734,65.8003,65.8436,67600.0
2007-02-01 11:05:00,91.3,91.34,91.1,91.18,109100.0,65.8364,65.8652,65.6922,65.7499,109100.0
2007-02-01 11:10:00,91.19,91.24,91.1,91.13,112000.0,65.7571,65.7931,65.6922,65.7138,112000.0
2007-02-01 11:15:00,91.14,91.14,90.9,91.01,99700.0,65.721,65.721,65.548,65.6273,99700.0
2007-02-01 11:20:00,91.01,91.1,91.0,91.05,62000.0,65.6273,65.6922,65.6201,65.6561,62000.0
2007-02-01 11:25:00,91.05,91.25,90.99,91.18,56400.0,65.6561,65.8003,65.6129,65.7499,56400.0
2007-02-01 11:30:00,91.17,91.25,91.13,91.13,49400.0,65.7427,65.8003,65.7138,65.7138,49400.0
2007-02-01 11:35:00,91.12,91.13,91.02,91.09,39500.0,65.7066,65.7138,65.6345,65.685,39500.0
2007-02-01 11:40:00,91.1,91.19,91.07,91.12,27300.0,65.6922,65.7571,65.6705,65.7066,27300.0
2007-02-01 11:45:00,91.12,91.21,91.06,91.12,30600.0,65.7066,65.7715,65.6633,65.7066,30600.0
2007-02-01 11:50:00,91.11,91.33,91.1,91.17,59500.0,65.6994,65.858,65.6922,65.7427,59500.0
2007-02-01 11:55:00,91.14,91.42,91.11,91.33,55900.0,65.721,65.9229,65.6994,65.858,55900.0
2007-02-01 12:00:00,91.31,91.39,91.18,91.2,55500.0,65.8436,65.9013,65.7499,65.7643,55500.0
2007-02-01 12:05:00,91.22,91.24,91.15,91.15,48200.0,65.7787,65.7931,65.7282,65.7282,48200.0
2007-02-01 12:10:00,91.16,91.2,91.15,91.17,29400.0,65.7354,65.7643,65.7282,65.7427,29400.0
2007-02-01 12:15:00,91.17,91.25,91.14,91.21,42500.0,65.7427,65.8003,65.721,65.7715,42500.0
2007-02-01 12:20:00,91.21,91.21,91.15,91.16,40900.0,65.7715,65.7715,65.7282,65.7354,40900.0
2007-02-01 12:25:00,91.15,91.16,91.07,91.08,46500.0,65.7282,65.7354,65.6705,65.6778,46500.0
2007-02-01 12:30:00,91.08,91.09,90.97,91.02,50500.0,65.6778,65.685,65.5984,65.6345,50500.0
2007-02-01 12:35:00,91.01,91.05,90.98,90.99,29700.0,65.6273,65.6561,65.6057,65.6129,29700.0
2007-02-01 12:40:00,90.99,91.16,90.97,91.01,47600.0,65.6129,65.7354,65.5984,65.6273,47600.0
2007-02-01 12:45:00,91.0,91.05,90.99,91.02,22800.0,65.6201,65.6561,65.6129,65.6345,22800.0
2007-02-01 12:50:00,91.01,91.05,91.0,91.05,30100.0,65.6273,65.6561,65.6201,65.6561,30100.0
2007-02-01 12:55:00,91.05,91.11,91.01,91.02,17800.0,65.6561,65.6994,65.6273,65.6345,17800.0
2007-02-01 13:00:00,91.01,91.03,90.97,91.03,23600.0,65.6273,65.6417,65.5984,65.6417,23600.0
2007-02-01 13:05:00,91.03,91.04,90.97,90.97,23900.0,65.6417,65.6489,65.5984,65.5984,23900.0
2007-02-01 13:10:00,90.97,91.0,90.92,90.96,45800.0,65.5984,65.6201,65.5624,65.5912,45800.0
2007-02-01 13:15:00,90.94,91.03,90.93,90.97,29400.0,65.5768,65.6417,65.5696,65.5984,29400.0
2007-02-01 13:20:00,90.97,91.01,90.94,90.98,41200.0,65.5984,65.6273,65.5768,65.6057,41200.0
2007-02-01 13:25:00,90.99,91.0,90.95,90.98,30300.0,65.6129,65.6201,65.584,65.6057,30300.0
2007-02-01 13:30:00,90.96,91.09,90.95,91.05,51000.0,65.5912,65.685,65.584,65.6561,51000.0
2007-02-01 13:35:00,91.05,91.11,90.98,91.1,55300.0,65.6561,65.6994,65.6057,65.6922,55300.0
2007-02-01 13:40:00,91.09,91.13,90.98,91.06,45800.0,65.685,65.7138,65.6057,65.6633,45800.0
2007-02-01 13:45:00,91.07,91.18,91.05,91.1,44900.0,65.6705,65.7499,65.6561,65.6922,44900.0
2007-02-01 13:50:00,91.1,91.14,91.02,91.11,24700.0,65.6922,65.721,65.6345,65.6994,24700.0
2007-02-01 13:55:00,91.09,91.12,90.97,91.01,31000.0,65.685,65.7066,65.5984,65.6273,31000.0
2007-02-01 14:00:00,91.02,91.1,91.02,91.07,41100.0,65.6345,65.6922,65.6345,65.6705,41100.0
2007-02-01 14:05:00,91.09,91.14,91.04,91.09,34200.0,65.685,65.721,65.6489,65.685,34200.0
2007-02-01 14:10:00,91.11,91.16,90.98,91.01,59400.0,65.6994,65.7354,65.6057,65.6273,59400.0
2007-02-01 14:15:00,91.02,91.1,90.94,91.07,46700.0,65.6345,65.6922,65.5768,65.6705,46700.0
2007-02-01 14:20:00,91.07,91.11,90.97,91.09,50600.0,65.6705,65.6994,65.5984,65.685,50600.0
2007-02-01 14:25:00,91.1,91.24,91.05,91.22,51800.0,65.6922,65.7931,65.6561,65.7787,51800.0
2007-02-01 14:30:00,91.21,91.28,91.2,91.26,58700.0,65.7715,65.822,65.7643,65.8076,58700.0
2007-02-01 14:35:00,91.25,91.35,91.25,91.34,94800.0,65.8003,65.8725,65.8003,65.8652,94800.0
2007-02-01 14:40:00,91.34,91.35,91.28,91.34,38800.0,65.8652,65.8725,65.822,65.8652,38800.0
2007-02-01 14:45:00,91.34,91.39,91.3,91.36,46000.0,65.8652,65.9013,65.8364,65.8797,46000.0
2007-02-01 14:50:00,91.37,91.45,91.31,91.34,39900.0,65.8869,65.9446,65.8436,65.8652,39900.0
2007-02-01 14:55:00,91.34,91.53,91.34,91.5,96700.0,65.8652,66.0023,65.8652,65.9806,96700.0
2007-02-01 15:00:00,91.52,91.56,91.36,91.4,46300.0,65.995,66.0239,65.8797,65.9085,46300.0
2007-02-01 15:05:00,91.41,91.47,91.26,91.34,76800.0,65.9157,65.959,65.8076,65.8652,76800.0
2007-02-01 15:10:00,91.34,91.4,91.3,91.35,41600.0,65.8652,65.9085,65.8364,65.8725,41600.0
2007-02-01 15:15:00,91.37,91.4,91.3,91.39,99800.0,65.8869,65.9085,65.8364,65.9013,99800.0
2007-02-01 15:20:00,91.39,91.4,91.27,91.37,58300.0,65.9013,65.9085,65.8148,65.8869,58300.0
2007-02-01 15:25:00,91.37,91.38,91.28,91.34,67500.0,65.8869,65.8941,65.822,65.8652,67500.0
2007-02-01 15:30:00,91.35,91.36,91.2,91.22,76800.0,65.8725,65.8797,65.7643,65.7787,76800.0
2007-02-01 15:35:00,91.23,91.35,91.22,91.28,73600.0,65.7859,65.8725,65.7787,65.822,73600.0
2007-02-01 15:40:00,91.28,91.31,91.23,91.29,109500.0,65.822,65.8436,65.7859,65.8292,109500.0
2007-02-01 15:45:00,91.3,91.3,91.06,91.08,112900.0,65.8364,65.8364,65.6633,65.6778,112900.0
2007-02-01 15:50:00,91.09,91.16,91.04,91.1,167400.0,65.685,65.7354,65.6489,65.6922,167400.0
2007-02-01 15:55:00,91.1,91.11,91.01,91.02,154500.0,65.6922,65.6994,65.6273,65.6345,154500.0
2007-02-02 09:30:00,91.05,91.44,90.75,91.44,172000.0,65.6561,65.9374,65.4398,65.9374,172000.0
2007-02-02 09:35:00,91.43,91.48,90.95,91.25,109900.0,65.9301,65.9662,65.584,65.8003,109900.0
2007-02-02 09:40:00,91.23,91.33,91.08,91.21,70000.0,65.7859,65.858,65.6778,65.7715,70000.0
2007-02-02 09:45:00,91.21,91.28,91.21,91.26,72000.0,65.7715,65.822,65.7715,65.8076,72000.0
2007-02-02 09:50:00,91.26,91.31,91.2,91.25,58200.0,65.8076,65.8436,65.7643,65.8003,58200.0
2007-02-02 09:55:00,91.25,91.25,91.04,91.09,102600.0,65.8003,65.8003,65.6489,65.685,102600.0
2007-02-02 10:00:00,91.1,91.16,90.96,91.09,97400.0,65.6922,65.7354,65.5912,65.685,97400.0
2007-02-02 10:05:00,91.06,91.17,90.98,91.03,57000.0,65.6633,65.7427,65.6057,65.6417,57000.0
2007-02-02 10:10:00,91.03,91.03,90.84,90.92,113000.0,65.6417,65.6417,65.5047,65.5624,113000.0
2007-02-02 10:15:00,90.93,90.96,90.83,90.85,58600.0,65.5696,65.5912,65.4975,65.5119,58600.0
2007-02-02 10:20:00,90.84,90.89,90.65,90.66,79700.0,65.5047,65.5408,65.3677,65.3749,79700.0
2007-02-02 10:25:00,90.65,90.72,90.43,90.45,70600.0,65.3677,65.4182,65.209,65.2235,70600.0
2007-02-02 10:30:00,90.46,90.76,90.39,90.76,81700.0,65.2307,65.447,65.1802,65.447,81700.0
2007-02-02 10:35:00,90.76,90.83,90.69,90.78,46400.0,65.447,65.4975,65.3965,65.4614,46400.0
2007-02-02 10:40:00,90.78,90.78,90.56,90.56,62900.0,65.4614,65.4614,65.3028,65.3028,62900.0
2007-02-02 10:45:00,90.56,90.63,90.56,90.6,54500.0,65.3028,65.3533,65.3028,65.3316,54500.0
2007-02-02 10:50:00,90.62,90.63,90.52,90.53,25300.0,65.3461,65.3533,65.2739,65.2812,25300.0
2007-02-02 10:55:00,90.53,90.64,90.51,90.63,53600.0,65.2812,65.3605,65.2667,65.3533,53600.0
2007-02-02 11:00:00,90.63,90.65,90.57,90.61,45500.0,65.3533,65.3677,65.31,65.3388,45500.0
2007-02-02 11:05:00,90.63,90.67,90.58,90.59,59500.0,65.3533,65.3821,65.3172,65.3244,59500.0
2007-02-02 11:10:00,90.59,90.7,90.58,90.64,55000.0,65.3244,65.4037,65.3172,65.3605,55000.0
2007-02-02 11:15:00,90.65,90.66,90.56,90.59,36500.0,65.3677,65.3749,65.3028,65.3244,36500.0
2007-02-02 11:20:00,90.6,90.63,90.53,90.53,54400.0,65.3316,65.3533,65.2812,65.2812,54400.0
2007-02-02 11:25:00,90.53,90.6,90.53,90.56,43000.0,65.2812,65.3316,65.2812,65.3028,43000.0
2007-02-02 11:30:00,90.56,90.57,90.5,90.52,31300.0,65.3028,65.31,65.2595,65.2739,31300.0
2007-02-02 11:35:00,90.51,90.55,90.48,90.49,51600.0,65.2667,65.2956,65.2451,65.2523,51600.0
2007-02-02 11:40:00,90.49,90.51,90.45,90.51,43300.0,65.2523,65.2667,65.2235,65.2667,43300.0
2007-02-02 11:45:00,90.51,90.63,90.48,90.56,60700.0,65.2667,65.3533,65.2451,65.3028,60700.0
2007-02-02 11:50:00,90.57,90.57,90.54,90.57,49700.0,65.31,65.31,65.2884,65.31,49700.0
2007-02-02 11:55:00,90.57,90.58,90.47,90.56,73200.0,65.31,65.3172,65.2379,65.3028,73200.0
2007-02-02 12:00:00,90.57,90.57,90.4,90.4,41900.0,65.31,65.31,65.1874,65.1874,41900.0
2007-02-02 12:05:00,90.44,90.48,90.42,90.46,49000.0,65.2163,65.2451,65.2018,65.2307,49000.0
2007-02-02 12:10:00,90.47,90.59,90.47,90.59,49900.0,65.2379,65.3244,65.2379,65.3244,49900.0
2007-02-02 12:15:00,90.59,90.63,90.54,90.54,26000.0,65.3244,65.3533,65.2884,65.2884,26000.0
2007-02-02 12:20:00,90.54,90.55,90.49,90.49,28500.0,65.2884,65.2956,65.2523,65.2523,28500.0
2007-02-02 12:25:00,90.48,90.54,90.44,90.49,56700.0,65.2451,65.2884,65.2163,65.2523,56700.0
2007-02-02 12:30:00,90.51,90.51,90.39,90.41,47500.0,65.2667,65.2667,65.1802,65.1946,47500.0
2007-02-02 12:35:00,90.41,90.5,90.37,90.39,38200.0,65.1946,65.2595,65.1658,65.1802,38200.0
2007-02-02 12:40:00,90.38,90.39,90.31,90.33,34200.0,65.173,65.1802,65.1225,65.1369,34200.0
2007-02-02 12:45:00,90.34,90.46,90.34,90.46,36300.0,65.1441,65.2307,65.1441,65.2307,36300.0
2007-02-02 12:50:00,90.46,90.5,90.45,90.49,33700.0,65.2307,65.2595,65.2235,65.2523,33700.0
2007-02-02 12:55:00,90.5,90.5,90.43,90.48,18300.0,65.2595,65.2595,65.209,65.2451,18300.0
2007-02-02 13:00:00,90.49,90.51,90.44,90.45,32700.0,65.2523,65.2667,65.2163,65.2235,32700.0
2007-02-02 13:05:00,90.45,90.47,90.42,90.46,33200.0,65.2235,65.2379,65.2018,65.2307,33200.0
2007-02-02 13:10:00,90.47,90.47,90.45,90.45,20200.0,65.2379,65.2379,65.2235,65.2235,20200.0
2007-02-02 13:15:00,90.46,90.46,90.43,90.44,28700.0,65.2307,65.2307,65.209,65.2163,28700.0
2007-02-02 13:20:00,90.45,90.45,90.3,90.3,91200.0,65.2235,65.2235,65.1153,65.1153,91200.0
2007-02-02 13:25:00,90.3,90.3,90.18,90.2,49300.0,65.1153,65.1153,65.0288,65.0432,49300.0
2007-02-02 13:30:00,90.21,90.21,90.08,90.08,55100.0,65.0504,65.0504,64.9567,64.9567,55100.0
2007-02-02 13:35:00,90.09,90.19,90.03,90.15,116600.0,64.9639,65.036,64.9206,65.0071,116600.0
2007-02-02 13:40:00,90.16,90.33,90.11,90.33,76600.0,65.0143,65.1369,64.9783,65.1369,76600.0
2007-02-02 13:45:00,90.33,90.38,90.33,90.35,39100.0,65.1369,65.173,65.1369,65.1514,39100.0
2007-02-02 13:50:00,90.35,90.42,90.35,90.39,48700.0,65.1514,65.2018,65.1514,65.1802,48700.0
2007-02-02 13:55:00,90.41,90.41,90.4,90.4,19600.0,65.1946,65.1946,65.1874,65.1874,19600.0
2007-02-02 14:00:00,90.41,90.42,90.35,90.36,41400.0,65.1946,65.2018,65.1514,65.1586,41400.0
2007-02-02 14:05:00,90.36,90.38,90.3,90.33,44700.0,65.1586,65.173,65.1153,65.1369,44700.0
2007-02-02 14:10:00,90.33,90.33,90.1,90.12,50300.0,65.1369,65.1369,64.9711,64.9855,50300.0
2007-02-02 14:15:00,90.13,90.18,90.05,90.18,44600.0,64.9927,65.0288,64.935,65.0288,44600.0
2007-02-02 14:20:00,90.19,90.23,90.15,90.21,126600.0,65.036,65.0648,65.0071,65.0504,126600.0
2007-02-02 14:25:00,90.23,90.38,90.2,90.37,68100.0,65.0648,65.173,65.0432,65.1658,68100.0
2007-02-02 14:30:00,90.38,90.43,90.35,90.36,54600.0,65.173,65.209,65.1514,65.1586,54600.0
2007-02-02 14:35:00,90.35,90.36,90.23,90.25,30700.0,65.1514,65.1586,65.0648,65.0792,30700.0
2007-02-02 14:40:00,90.26,90.51,90.26,90.46,61500.0,65.0865,65.2667,65.0865,65.2307,61500.0
2007-02-02 14:45:00,90.44,90.46,90.33,90.41,45500.0,65.2163,65.2307,65.1369,65.1946,45500.0
2007-02-02 14:50:00,90.42,90.43,90.34,90.42,28100.0,65.2018,65.209,65.1441,65.2018,28100.0
2007-02-02 14:55:00,90.42,90.42,90.27,90.33,45400.0,65.2018,65.2018,65.0937,65.1369,45400.0
2007-02-02 15:00:00,90.33,90.38,90.25,90.34,57400.0,65.1369,65.173,65.0792,65.1441,57400.0
2007-02-02 15:05:00,90.33,90.35,90.29,90.31,36000.0,65.1369,65.1514,65.1081,65.1225,36000.0
2007-02-02 15:10:00,90.31,90.35,90.29,90.29,35700.0,65.1225,65.1514,65.1081,65.1081,35700.0
2007-02-02 15:15:00,90.3,90.3,90.23,90.24,42100.0,65.1153,65.1153,65.0648,65.072,42100.0
2007-02-02 15:20:00,90.25,90.25,90.15,90.21,41700.0,65.0792,65.0792,65.0071,65.0504,41700.0
2007-02-02 15:25:00,90.22,90.23,90.1,90.11,39400.0,65.0576,65.0648,64.9711,64.9783,39400.0
2007-02-02 15:30:00,90.11,90.16,90.08,90.13,73400.0,64.9783,65.0143,64.9567,64.9927,73400.0
2007-02-02 15:35:00,90.13,90.15,90.1,90.15,47200.0,64.9927,65.0071,64.9711,65.0071,47200.0
2007-02-02 15:40:00,90.15,90.16,90.05,90.05,56400.0,65.0071,65.0143,64.935,64.935,56400.0
2007-02-02 15:45:00,90.0,90.04,89.95,90.01,116300.0,64.899,64.9278,64.8629,64.9062,116300.0
2007-02-02 15:50:00,90.0,90.11,89.98,90.11,106000.0,64.899,64.9783,64.8846,64.9783,106000.0
2007-02-02 15:55:00,90.11,90.12,89.96,90.03,138300.0,64.9783,64.9855,64.8701,64.9206,138300.0
2007-02-05 09:30:00,90.45,90.75,90.31,90.64,144300.0,65.2235,65.4398,65.1225,65.3605,144300.0
2007-02-05 09:35:00,90.64,90.75,90.41,90.61,43100.0,65.3605,65.4398,65.1946,65.3388,43100.0
2007-02-05 09:40:00,90.6,90.79,90.56,90.78,50300.0,65.3316,65.4686,65.3028,65.4614,50300.0
2007-02-05 09:45:00,90.78,90.98,90.78,90.94,81400.0,65.4614,65.6057,65.4614,65.5768,81400.0
2007-02-05 09:50:00,90.95,91.0,90.91,90.96,44800.0,65.584,65.6201,65.5552,65.5912,44800.0
2007-02-05 09:55:00,90.96,91.42,90.93,91.29,117800.0,65.5912,65.9229,65.5696,65.8292,117800.0
2007-02-05 10:00:00,91.32,91.38,91.2,91.29,115200.0,65.8508,65.8941,65.7643,65.8292,115200.0
2007-02-05 10:05:00,91.28,91.31,91.01,91.03,87600.0,65.822,65.8436,65.6273,65.6417,87600.0
2007-02-05 10:10:00,91.02,91.04,90.9,90.95,61500.0,65.6345,65.6489,65.548,65.584,61500.0
2007-02-05 10:15:00,90.95,91.0,90.9,90.99,46700.0,65.584,65.6201,65.548,65.6129,46700.0
2007-02-05 10:20:00,90.99,91.0,90.95,91.0,38600.0,65.6129,65.6201,65.584,65.6201,38600.0
2007-02-05 10:25:00,91.0,91.05,90.98,91.0,54000.0,65.6201,65.6561,65.6057,65.6201,54000.0
2007-02-05 10:30:00,90.99,91.2,90.99,91.16,61300.0,65.6129,65.7643,65.6129,65.7354,61300.0
2007-02-05 10:35:00,91.15,91.28,91.13,91.24,57400.0,65.7282,65.822,65.7138,65.7931,57400.0
2007-02-05 10:40:00,91.23,91.26,91.1,91.1,66000.0,65.7859,65.8076,65.6922,65.6922,66000.0
2007-02-05 10:45:00,91.12,91.12,90.95,91.01,30800.0,65.7066,65.7066,65.584,65.6273,30800.0
2007-02-05 10:50:00,91.01,91.01,90.91,90.96,40500.0,65.6273,65.6273,65.5552,65.5912,40500.0
2007-02-05 10:55:00,90.95,90.98,90.91,90.91,20500.0,65.584,65.6057,65.5552,65.5552,20500.0
2007-02-05 11:00:00,90.93,90.95,90.87,90.9,69300.0,65.5696,65.584,65.5263,65.548,69300.0
2007-02-05 11:05:00,90.89,90.97,90.85,90.91,35600.0,65.5408,65.5984,65.5119,65.5552,35600.0
2007-02-05 11:10:00,90.92,90.96,90.8,90.82,59800.0,65.5624,65.5912,65.4759,65.4903,59800.0
2007-02-05 11:15:00,90.82,90.86,90.8,90.81,34200.0,65.4903,65.5191,65.4759,65.4831,34200.0
2007-02-05 11:20:00,90.82,90.86,90.75,90.79,27200.0,65.4903,65.5191,65.4398,65.4686,27200.0
2007-02-05 11:25:00,90.79,90.89,90.72,90.88,46900.0,65.4686,65.5408,65.4182,65.5335,46900.0
2007-02-05 11:30:00,90.89,90.93,90.82,90.91,40900.0,65.5408,65.5696,65.4903,65.5552,40900.0
2007-02-05 11:35:00,90.91,90.91,90.77,90.8,32300.0,65.5552,65.5552,65.4542,65.4759,32300.0
2007-02-05 11:40:00,90.8,90.84,90.79,90.8,22400.0,65.4759,65.5047,65.4686,65.4759,22400.0
2007-02-05 11:45:00,90.8,90.81,90.75,90.8,29300.0,65.4759,65.4831,65.4398,65.4759,29300.0
2007-02-05 11:50:00,90.8,90.81,90.72,90.72,21500.0,65.4759,65.4831,65.4182,65.4182,21500.0
2007-02-05 11:55:00,90.72,90.76,90.68,90.68,28500.0,65.4182,65.447,65.3893,65.3893,28500.0
2007-02-05 12:00:00,90.69,90.73,90.65,90.7,37800.0,65.3965,65.4254,65.3677,65.4037,37800.0
2007-02-05 12:05:00,90.7,90.75,90.65,90.75,34600.0,65.4037,65.4398,65.3677,65.4398,34600.0
2007-02-05 12:10:00,90.74,90.77,90.73,90.76,17800.0,65.4326,65.4542,65.4254,65.447,17800.0
2007-02-05 12:15:00,90.75,90.77,90.7,90.75,22000.0,65.4398,65.4542,65.4037,65.4398,22000.0
2007-02-05 12:20:00,90.73,90.77,90.72,90.77,10400.0,65.4254,65.4542,65.4182,65.4542,10400.0
2007-02-05 12:25:00,90.77,90.78,90.75,90.78,13400.0,65.4542,65.4614,65.4398,65.4614,13400.0
2007-02-05 12:30:00,90.78,90.92,90.78,90.9,23600.0,65.4614,65.5624,65.4614,65.548,23600.0
2007-02-05 12:35:00,90.9,90.93,90.85,90.9,21000.0,65.548,65.5696,65.5119,65.548,21000.0
2007-02-05 12:40:00,90.9,90.93,90.87,90.9,17800.0,65.548,65.5696,65.5263,65.548,17800.0
2007-02-05 12:45:00,90.9,90.9,90.87,90.88,12100.0,65.548,65.548,65.5263,65.5335,12100.0
2007-02-05 12:50:00,90.87,90.87,90.79,90.8,13200.0,65.5263,65.5263,65.4686,65.4759,13200.0
2007-02-05 12:55:00,90.8,90.86,90.8,90.85,18900.0,65.4759,65.5191,65.4759,65.5119,18900.0
2007-02-05 13:00:00,90.86,91.0,90.85,90.97,29400.0,65.5191,65.6201,65.5119,65.5984,29400.0
2007-02-05 13:05:00,90.98,91.0,90.94,90.97,47900.0,65.6057,65.6201,65.5768,65.5984,47900.0
2007-02-05 13:10:00,90.97,90.99,90.92,90.92,20000.0,65.5984,65.6129,65.5624,65.5624,20000.0
2007-02-05 13:15:00,90.93,90.95,90.89,90.89,12800.0,65.5696,65.584,65.5408,65.5408,12800.0
2007-02-05 13:20:00,90.89,90.95,90.85,90.85,25400.0,65.5408,65.584,65.5119,65.5119,25400.0
2007-02-05 13:25:00,90.85,90.89,90.8,90.83,26600.0,65.5119,65.5408,65.4759,65.4975,26600.0
2007-02-05 13:30:00,90.83,90.93,90.82,90.92,19700.0,65.4975,65.5696,65.4903,65.5624,19700.0
2007-02-05 13:35:00,90.91,90.95,90.88,90.88,12600.0,65.5552,65.584,65.5335,65.5335,12600.0
2007-02-05 13:40:00,90.87,90.9,90.83,90.85,14200.0,65.5263,65.548,65.4975,65.5119,14200.0
2007-02-05 13:45:00,90.86,90.87,90.81,90.85,20700.0,65.5191,65.5263,65.4831,65.5119,20700.0
2007-02-05 13:50:00,90.85,90.9,90.84,90.86,15200.0,65.5119,65.548,65.5047,65.5191,15200.0
2007-02-05 13:55:00,90.87,90.88,90.81,90.85,19300.0,65.5263,65.5335,65.4831,65.5119,19300.0
2007-02-05 14:00:00,90.85,90.93,90.82,90.9,37500.0,65.5119,65.5696,65.4903,65.548,37500.0
2007-02-05 14:05:00,90.88,90.9,90.77,90.78,28100.0,65.5335,65.548,65.4542,65.4614,28100.0
2007-02-05 14:10:00,90.79,90.81,90.71,90.76,25800.0,65.4686,65.4831,65.411,65.447,25800.0
2007-02-05 14:15:00,90.76,90.8,90.71,90.73,23700.0,65.447,65.4759,65.411,65.4254,23700.0
2007-02-05 14:20:00,90.73,90.81,90.68,90.81,28900.0,65.4254,65.4831,65.3893,65.4831,28900.0
2007-02-05 14:25:00,90.8,90.87,90.79,90.86,17200.0,65.4759,65.5263,65.4686,65.5191,17200.0
2007-02-05 14:30:00,90.87,90.87,90.72,90.8,45500.0,65.5263,65.5263,65.4182,65.4759,45500.0
2007-02-05 14:35:00,90.8,90.92,90.79,90.91,37300.0,65.4759,65.5624,65.4686,65.5552,37300.0
2007-02-05 14:40:00,90.91,90.93,90.77,90.81,29700.0,65.5552,65.5696,65.4542,65.4831,29700.0
2007-02-05 14:45:00,90.81,90.9,90.79,90.79,23700.0,65.4831,65.548,65.4686,65.4686,23700.0
2007-02-05 14:50:00,90.79,90.89,90.71,90.87,59600.0,65.4686,65.5408,65.411,65.5263,59600.0
2007-02-05 14:55:00,90.88,90.89,90.78,90.79,36500.0,65.5335,65.5408,65.4614,65.4686,36500.0
2007-02-05 15:00:00,90.77,90.84,90.67,90.79,40400.0,65.4542,65.5047,65.3821,65.4686,40400.0
2007-02-05 15:05:00,90.8,90.86,90.75,90.77,26200.0,65.4759,65.5191,65.4398,65.4542,26200.0
2007-02-05 15:10:00,90.78,90.85,90.77,90.77,24500.0,65.4614,65.5119,65.4542,65.4542,24500.0
2007-02-05 15:15:00,90.8,90.85,90.72,90.72,28300.0,65.4759,65.5119,65.4182,65.4182,28300.0
2007-02-05 15:20:00,90.72,90.77,90.65,90.65,25500.0,65.4182,65.4542,65.3677,65.3677,25500.0
2007-02-05 15:25:00,90.65,90.7,90.56,90.7,29400.0,65.3677,65.4037,65.3028,65.4037,29400.0
2007-02-05 15:30:00,90.7,90.73,90.65,90.71,25000.0,65.4037,65.4254,65.3677,65.411,25000.0
2007-02-05 15:35:00,90.71,90.73,90.59,90.69,34100.0,65.411,65.4254,65.3244,65.3965,34100.0
2007-02-05 15:40:00,90.68,90.68,90.56,90.62,42300.0,65.3893,65.3893,65.3028,65.3461,42300.0
2007-02-05 15:45:00,90.62,90.65,90.59,90.65,38700.0,65.3461,65.3677,65.3244,65.3677,38700.0
2007-02-05 15:50:00,90.63,90.8,90.63,90.78,61700.0,65.3533,65.4759,65.3533,65.4614,61700.0
2007-02-05 15:55:00,90.78,90.78,90.67,90.7,75500.0,65.4614,65.4614,65.3821,65.4037,75500.0
2007-02-06 09:30:00,91.0,91.0,90.55,90.84,198400.0,65.6201,65.6201,65.2956,65.5047,198400.0
2007-02-06 09:35:00,90.75,90.88,90.56,90.63,36900.0,65.4398,65.5335,65.3028,65.3533,36900.0
2007-02-06 09:40:00,90.63,90.79,90.6,90.61,31100.0,65.3533,65.4686,65.3316,65.3388,31100.0
2007-02-06 09:45:00,90.59,90.68,90.53,90.67,43300.0,65.3244,65.3893,65.2812,65.3821,43300.0
2007-02-06 09:50:00,90.66,90.66,90.42,90.51,50100.0,65.3749,65.3749,65.2018,65.2667,50100.0
2007-02-06 09:55:00,90.52,90.61,90.48,90.55,64800.0,65.2739,65.3388,65.2451,65.2956,64800.0
2007-02-06 10:00:00,90.54,90.8,90.53,90.6,83300.0,65.2884,65.4759,65.2812,65.3316,83300.0
2007-02-06 10:05:00,90.61,90.73,90.35,90.4,69800.0,65.3388,65.4254,65.1514,65.1874,69800.0
2007-02-06 10:10:00,90.4,90.43,90.3,90.3,48500.0,65.1874,65.209,65.1153,65.1153,48500.0
2007-02-06 10:15:00,90.3,90.38,90.16,90.29,70800.0,65.1153,65.173,65.0143,65.1081,70800.0
2007-02-06 10:20:00,90.29,90.47,90.25,90.4,34800.0,65.1081,65.2379,65.0792,65.1874,34800.0
2007-02-06 10:25:00,90.4,90.4,90.2,90.29,41400.0,65.1874,65.1874,65.0432,65.1081,41400.0
2007-02-06 10:30:00,90.31,90.55,90.27,90.55,77300.0,65.1225,65.2956,65.0937,65.2956,77300.0
2007-02-06 10:35:00,90.54,90.57,90.43,90.54,44200.0,65.2884,65.31,65.209,65.2884,44200.0
2007-02-06 10:40:00,90.54,90.55,90.4,90.42,69200.0,65.2884,65.2956,65.1874,65.2018,69200.0
2007-02-06 10:45:00,90.42,90.54,90.41,90.52,52300.0,65.2018,65.2884,65.1946,65.2739,52300.0
2007-02-06 10:50:00,90.52,90.52,90.34,90.37,49600.0,65.2739,65.2739,65.1441,65.1658,49600.0
2007-02-06 10:55:00,90.35,90.41,90.32,90.39,27400.0,65.1514,65.1946,65.1297,65.1802,27400.0
2007-02-06 11:00:00,90.4,90.4,90.15,90.17,106200.0,65.1874,65.1874,65.0071,65.0216,106200.0
2007-02-06 11:05:00,90.16,90.21,90.07,90.08,64500.0,65.0143,65.0504,64.9494,64.9567,64500.0
2007-02-06 11:10:00,90.08,90.08,90.02,90.03,26500.0,64.9567,64.9567,64.9134,64.9206,26500.0
2007-02-06 11:15:00,90.05,90.17,90.03,90.04,39400.0,64.935,65.0216,64.9206,64.9278,39400.0
2007-02-06 11:20:00,90.03,90.17,90.03,90.13,38700.0,64.9206,65.0216,64.9206,64.9927,38700.0
2007-02-06 11:25:00,90.13,90.27,90.07,90.25,72200.0,64.9927,65.0937,64.9494,65.0792,72200.0
2007-02-06 11:30:00,90.24,90.33,90.23,90.25,41400.0,65.072,65.1369,65.0648,65.0792,41400.0
2007-02-06 11:35:00,90.24,90.25,90.17,90.21,27500.0,65.072,65.0792,65.0216,65.0504,27500.0
2007-02-06 11:40:00,90.22,90.27,90.13,90.15,18500.0,65.0576,65.0937,64.9927,65.0071,18500.0
2007-02-06 11:45:00,90.16,90.18,90.01,90.01,40600.0,65.0143,65.0288,64.9062,64.9062,40600.0
2007-02-06 11:50:00,90.01,90.17,89.9,90.15,88000.0,64.9062,65.0216,64.8269,65.0071,88000.0
2007-02-06 11:55:00,90.15,90.17,90.02,90.04,24300.0,65.0071,65.0216,64.9134,64.9278,24300.0
2007-02-06 12:00:00,90.05,90.24,90.02,90.22,37700.0,64.935,65.072,64.9134,65.0576,37700.0
2007-02-06 12:05:00,90.22,90.35,90.22,90.32,51900.0,65.0576,65.1514,65.0576,65.1297,51900.0
2007-02-06 12:10:00,90.32,90.54,90.3,90.45,60200.0,65.1297,65.2884,65.1153,65.2235,60200.0
2007-02-06 12:15:00,90.45,90.51,90.31,90.42,30300.0,65.2235,65.2667,65.1225,65.2018,30300.0
2007-02-06 12:20:00,90.43,90.51,90.32,90.34,34900.0,65.209,65.2667,65.1297,65.1441,34900.0
2007-02-06 12:25:00,90.34,90.39,90.28,90.29,15600.0,65.1441,65.1802,65.1009,65.1081,15600.0
2007-02-06 12:30:00,90.27,90.27,90.1,90.14,42700.0,65.0937,65.0937,64.9711,64.9999,42700.0
2007-02-06 12:35:00,90.14,90.17,90.08,90.13,17900.0,64.9999,65.0216,64.9567,64.9927,17900.0
2007-02-06 12:40:00,90.12,90.19,90.08,90.14,25000.0,64.9855,65.036,64.9567,64.9999,25000.0
2007-02-06 12:45:00,90.12,90.21,90.12,90.19,19800.0,64.9855,65.0504,64.9855,65.036,19800.0
2007-02-06 12:50:00,90.19,90.34,90.18,90.27,47000.0,65.036,65.1441,65.0288,65.0937,47000.0
2007-02-06 12:55:00,90.27,90.28,90.18,90.19,26300.0,65.0937,65.1009,65.0288,65.036,26300.0
2007-02-06 13:00:00,90.2,90.3,90.2,90.26,22300.0,65.0432,65.1153,65.0432,65.0865,22300.0
2007-02-06 13:05:00,90.26,90.34,90.24,90.28,23300.0,65.0865,65.1441,65.072,65.1009,23300.0
2007-02-06 13:10:00,90.27,90.34,90.25,90.34,16400.0,65.0937,65.1441,65.0792,65.1441,16400.0
2007-02-06 13:15:00,90.35,90.38,90.32,90.33,23700.0,65.1514,65.173,65.1297,65.1369,23700.0
2007-02-06 13:20:00,90.32,90.46,90.25,90.45,32000.0,65.1297,65.2307,65.0792,65.2235,32000.0
2007-02-06 13:25:00,90.45,90.45,90.38,90.43,19100.0,65.2235,65.2235,65.173,65.209,19100.0
2007-02-06 13:30:00,90.41,90.49,90.4,90.49,17500.0,65.1946,65.2523,65.1874,65.2523,17500.0
2007-02-06 13:35:00,90.49,90.53,90.44,90.49,31900.0,65.2523,65.2812,65.2163,65.2523,31900.0
2007-02-06 13:40:00,90.46,90.49,90.39,90.42,16600.0,65.2307,65.2523,65.1802,65.2018,16600.0
2007-02-06 13:45:00,90.42,90.56,90.42,90.5,29000.0,65.2018,65.3028,65.2018,65.2595,29000.0
2007-02-06 13:50:00,90.5,90.55,90.47,90.48,27000.0,65.2595,65.2956,65.2379,65.2451,27000.0
2007-02-06 13:55:00,90.5,90.51,90.47,90.47,13800.0,65.2595,65.2667,65.2379,65.2379,13800.0
2007-02-06 14:00:00,90.47,90.52,90.4,90.42,45800.0,65.2379,65.2739,65.1874,65.2018,45800.0
2007-02-06 14:05:00,90.42,90.43,90.4,90.42,23400.0,65.2018,65.209,65.1874,65.2018,23400.0
2007-02-06 14:10:00,90.44,90.6,90.44,90.58,33100.0,65.2163,65.3316,65.2163,65.3172,33100.0
2007-02-06 14:15:00,90.61,90.68,90.49,90.49,34500.0,65.3388,65.3893,65.2523,65.2523,34500.0
2007-02-06 14:20:00,90.49,90.59,90.48,90.5,30200.0,65.2523,65.3244,65.2451,65.2595,30200.0
2007-02-06 14:25:00,90.5,90.69,90.48,90.66,28000.0,65.2595,65.3965,65.2451,65.3749,28000.0
2007-02-06 14:30:00,90.65,90.66,90.5,90.57,16300.0,65.3677,65.3749,65.2595,65.31,16300.0
2007-02-06 14:35:00,90.58,90.65,90.5,90.55,32400.0,65.3172,65.3677,65.2595,65.2956,32400.0
2007-02-06 14:40:00,90.55,90.67,90.54,90.67,27300.0,65.2956,65.3821,65.2884,65.3821,27300.0
2007-02-06 14:45:00,90.66,90.68,90.6,90.65,21000.0,65.3749,65.3893,65.3316,65.3677,21000.0
2007-02-06 14:50:00,90.64,90.75,90.63,90.75,43700.0,65.3605,65.4398,65.3533,65.4398,43700.0
2007-02-06 14:55:00,90.75,90.83,90.71,90.77,37400.0,65.4398,65.4975,65.411,65.4542,37400.0
2007-02-06 15:00:00,90.78,90.87,90.77,90.82,49900.0,65.4614,65.5263,65.4542,65.4903,49900.0
2007-02-06 15:05:00,90.82,90.84,90.73,90.78,29600.0,65.4903,65.5047,65.4254,65.4614,29600.0
2007-02-06 15:10:00,90.79,90.81,90.73,90.81,22600.0,65.4686,65.4831,65.4254,65.4831,22600.0
2007-02-06 15:15:00,90.82,90.87,90.77,90.84,31300.0,65.4903,65.5263,65.4542,65.5047,31300.0
2007-02-06 15:20:00,90.85,90.86,90.75,90.78,29000.0,65.5119,65.5191,65.4398,65.4614,29000.0
2007-02-06 15:25:00,90.77,90.77,90.69,90.72,34600.0,65.4542,65.4542,65.3965,65.4182,34600.0
2007-02-06 15:30:00,90.72,90.79,90.68,90.74,45900.0,65.4182,65.4686,65.3893,65.4326,45900.0
2007-02-06 15:35:00,90.75,90.8,90.7,90.75,36300.0,65.4398,65.4759,65.4037,65.4398,36300.0
2007-02-06 15:40:00,90.74,90.8,90.73,90.77,34800.0,65.4326,65.4759,65.4254,65.4542,34800.0
2007-02-06 15:45:00,90.76,90.81,90.75,90.81,48700.0,65.447,65.4831,65.4398,65.4831,48700.0
2007-02-06 15:50:00,90.81,90.92,90.75,90.89,73300.0,65.4831,65.5624,65.4398,65.5408,73300.0
2007-02-06 15:55:00,90.89,90.94,90.82,90.94,87300.0,65.5408,65.5768,65.4903,65.5768,87300.0
2007-02-07 09:30:00,90.59,90.7,90.22,90.48,95700.0,65.5775,65.6571,65.3096,65.4978,95700.0
2007-02-07 09:35:00,90.45,90.5,90.13,90.28,58600.0,65.4761,65.5123,65.2445,65.3531,58600.0
2007-02-07 09:40:00,90.28,90.56,90.26,90.46,61700.0,65.3531,65.5558,65.3386,65.4834,61700.0
2007-02-07 09:45:00,90.46,90.82,90.46,90.65,59600.0,65.4834,65.744,65.4834,65.6209,59600.0
2007-02-07 09:50:00,90.7,90.86,90.6,90.6,24400.0,65.6571,65.7729,65.5847,65.5847,24400.0
2007-02-07 09:55:00,90.61,90.61,90.32,90.47,25600.0,65.592,65.592,65.382,65.4906,25600.0
2007-02-07 10:00:00,90.46,90.58,90.42,90.58,24400.0,65.4834,65.5702,65.4544,65.5702,24400.0
2007-02-07 10:05:00,90.56,90.67,90.52,90.64,36300.0,65.5558,65.6354,65.5268,65.6137,36300.0
2007-02-07 10:10:00,90.67,90.67,90.58,90.62,8900.0,65.6354,65.6354,65.5702,65.5992,8900.0
2007-02-07 10:15:00,90.61,90.83,90.59,90.81,51700.0,65.592,65.7512,65.5775,65.7367,51700.0
2007-02-07 10:20:00,90.81,90.95,90.7,90.86,46700.0,65.7367,65.8381,65.6571,65.7729,46700.0
2007-02-07 10:25:00,90.86,90.86,90.76,90.76,8700.0,65.7729,65.7729,65.7005,65.7005,8700.0
2007-02-07 10:30:00,90.79,90.96,90.75,90.96,37100.0,65.7223,65.8453,65.6933,65.8453,37100.0
2007-02-07 10:35:00,90.95,91.2,90.91,91.0,92700.0,65.8381,66.0191,65.8091,65.8743,92700.0
2007-02-07 10:40:00,90.97,91.11,90.83,90.95,59400.0,65.8526,65.9539,65.7512,65.8381,59400.0
2007-02-07 10:45:00,90.91,90.98,90.86,90.9,33100.0,65.8091,65.8598,65.7729,65.8019,33100.0
2007-02-07 10:50:00,90.92,90.92,90.63,90.71,42300.0,65.8164,65.8164,65.6064,65.6643,42300.0
2007-02-07 10:55:00,90.75,90.75,90.63,90.7,24000.0,65.6933,65.6933,65.6064,65.6571,24000.0
2007-02-07 11:00:00,90.7,90.72,90.6,90.62,21800.0,65.6571,65.6716,65.5847,65.5992,21800.0
2007-02-07 11:05:00,90.6,90.77,90.58,90.65,23500.0,65.5847,65.7078,65.5702,65.6209,23500.0
2007-02-07 11:10:00,90.62,90.66,90.45,90.45,46800.0,65.5992,65.6281,65.4761,65.4761,46800.0
2007-02-07 11:15:00,90.43,90.6,90.43,90.6,18900.0,65.4617,65.5847,65.4617,65.5847,18900.0
2007-02-07 11:20:00,90.6,90.64,90.5,90.56,28400.0,65.5847,65.6137,65.5123,65.5558,28400.0
2007-02-07 11:25:00,90.55,90.57,90.26,90.3,46000.0,65.5485,65.563,65.3386,65.3675,46000.0
2007-02-07 11:30:00,90.3,90.44,90.21,90.41,28400.0,65.3675,65.4689,65.3024,65.4472,28400.0
2007-02-07 11:35:00,90.41,90.42,90.36,90.38,31500.0,65.4472,65.4544,65.411,65.4255,31500.0
2007-02-07 11:40:00,90.37,90.43,90.36,90.41,50500.0,65.4182,65.4617,65.411,65.4472,50500.0
2007-02-07 11:45:00,90.42,90.46,90.38,90.42,43700.0,65.4544,65.4834,65.4255,65.4544,43700.0
2007-02-07 11:50:00,90.42,90.42,90.25,90.27,26500.0,65.4544,65.4544,65.3314,65.3458,26500.0
2007-02-07 11:55:00,90.27,90.31,90.2,90.25,23100.0,65.3458,65.3748,65.2952,65.3314,23100.0
2007-02-07 12:00:00,90.23,90.28,90.21,90.26,21100.0,65.3169,65.3531,65.3024,65.3386,21100.0
2007-02-07 12:05:00,90.24,90.26,90.15,90.2,28100.0,65.3241,65.3386,65.259,65.2952,28100.0
2007-02-07 12:10:00,90.2,90.28,90.18,90.26,23400.0,65.2952,65.3531,65.2807,65.3386,23400.0
2007-02-07 12:15:00,90.28,90.39,90.21,90.37,23100.0,65.3531,65.4327,65.3024,65.4182,23100.0
2007-02-07 12:20:00,90.37,90.4,90.35,90.39,20900.0,65.4182,65.4399,65.4037,65.4327,20900.0
2007-02-07 12:25:00,90.41,90.42,90.35,90.37,12700.0,65.4472,65.4544,65.4037,65.4182,12700.0
2007-02-07 12:30:00,90.36,90.38,90.31,90.35,18200.0,65.411,65.4255,65.3748,65.4037,18200.0
2007-02-07 12:35:00,90.35,90.36,90.29,90.29,12600.0,65.4037,65.411,65.3603,65.3603,12600.0
2007-02-07 12:40:00,90.29,90.4,90.27,90.31,19400.0,65.3603,65.4399,65.3458,65.3748,19400.0
2007-02-07 12:45:00,90.3,90.35,90.3,90.35,9500.0,65.3675,65.4037,65.3675,65.4037,9500.0
2007-02-07 12:50:00,90.35,90.49,90.32,90.41,26200.0,65.4037,65.5051,65.382,65.4472,26200.0
2007-02-07 12:55:00,90.42,90.42,90.33,90.4,15900.0,65.4544,65.4544,65.3893,65.4399,15900.0
2007-02-07 13:00:00,90.4,90.49,90.37,90.38,17000.0,65.4399,65.5051,65.4182,65.4255,17000.0
2007-02-07 13:05:00,90.38,90.46,90.37,90.4,13300.0,65.4255,65.4834,65.4182,65.4399,13300.0
2007-02-07 13:10:00,90.4,90.47,90.39,90.41,17100.0,65.4399,65.4906,65.4327,65.4472,17100.0
2007-02-07 13:15:00,90.41,90.47,90.37,90.39,28400.0,65.4472,65.4906,65.4182,65.4327,28400.0
2007-02-07 13:20:00,90.39,90.4,90.3,90.31,14300.0,65.4327,65.4399,65.3675,65.3748,14300.0
2007-02-07 13:25:00,90.31,90.34,90.28,90.34,13900.0,65.3748,65.3965,65.3531,65.3965,13900.0
2007-02-07 13:30:00,90.33,90.36,90.3,90.32,11700.0,65.3893,65.411,65.3675,65.382,11700.0
2007-02-07 13:35:00,90.3,90.32,90.22,90.26,20700.0,65.3675,65.382,65.3096,65.3386,20700.0
2007-02-07 13:40:00,90.27,90.29,90.18,90.21,30000.0,65.3458,65.3603,65.2807,65.3024,30000.0
2007-02-07 13:45:00,90.21,90.25,90.16,90.2,31900.0,65.3024,65.3314,65.2662,65.2952,31900.0
2007-02-07 13:50:00,90.2,90.22,90.13,90.14,15700.0,65.2952,65.3096,65.2445,65.2517,15700.0
2007-02-07 13:55:00,90.14,90.17,90.05,90.09,28800.0,65.2517,65.2734,65.1866,65.2155,28800.0
2007-02-07 14:00:00,90.11,90.16,90.03,90.16,30700.0,65.23,65.2662,65.1721,65.2662,30700.0
2007-02-07 14:05:00,90.16,90.17,90.03,90.06,30100.0,65.2662,65.2734,65.1721,65.1938,30100.0
2007-02-07 14:10:00,90.08,90.11,90.03,90.03,17000.0,65.2083,65.23,65.1721,65.1721,17000.0
2007-02-07 14:15:00,90.06,90.06,90.01,90.04,33100.0,65.1938,65.1938,65.1576,65.1793,33100.0
2007-02-07 14:20:00,90.05,90.07,90.0,90.03,25700.0,65.1866,65.2011,65.1504,65.1721,25700.0
2007-02-07 14:25:00,90.03,90.04,90.0,90.0,29600.0,65.1721,65.1793,65.1504,65.1504,29600.0
2007-02-07 14:30:00,90.01,90.01,89.91,89.96,30000.0,65.1576,65.1576,65.0852,65.1214,30000.0
2007-02-07 14:35:00,89.96,89.96,89.7,89.86,99700.0,65.1214,65.1214,64.9332,65.049,99700.0
2007-02-07 14:40:00,89.86,89.88,89.75,89.82,40900.0,65.049,65.0635,64.9694,65.0201,40900.0
2007-02-07 14:45:00,89.84,90.03,89.82,90.01,53800.0,65.0346,65.1721,65.0201,65.1576,53800.0
2007-02-07 14:50:00,90.02,90.1,89.97,90.03,42400.0,65.1649,65.2228,65.1287,65.1721,42400.0
2007-02-07 14:55:00,90.03,90.04,89.95,90.02,26600.0,65.1721,65.1793,65.1142,65.1649,26600.0
2007-02-07 15:00:00,90.02,90.18,89.99,90.12,79900.0,65.1649,65.2807,65.1431,65.2372,79900.0
2007-02-07 15:05:00,90.13,90.14,90.04,90.06,23800.0,65.2445,65.2517,65.1793,65.1938,23800.0
2007-02-07 15:10:00,90.06,90.11,90.0,90.03,25300.0,65.1938,65.23,65.1504,65.1721,25300.0
2007-02-07 15:15:00,90.04,90.08,89.94,89.94,16600.0,65.1793,65.2083,65.1069,65.1069,16600.0
2007-02-07 15:20:00,89.95,90.11,89.95,90.09,26600.0,65.1142,65.23,65.1142,65.2155,26600.0
2007-02-07 15:25:00,90.1,90.25,90.08,90.22,72600.0,65.2228,65.3314,65.2083,65.3096,72600.0
2007-02-07 15:30:00,90.22,90.23,90.13,90.2,26500.0,65.3096,65.3169,65.2445,65.2952,26500.0
2007-02-07 15:35:00,90.21,90.23,90.12,90.14,47700.0,65.3024,65.3169,65.2372,65.2517,47700.0
2007-02-07 15:40:00,90.14,90.16,90.1,90.14,21300.0,65.2517,65.2662,65.2228,65.2517,21300.0
2007-02-07 15:45:00,90.15,90.27,90.15,90.15,70600.0,65.259,65.3458,65.259,65.259,70600.0
2007-02-07 15:50:00,90.15,90.32,90.14,90.31,105900.0,65.259,65.382,65.2517,65.3748,105900.0
2007-02-07 15:55:00,90.3,90.35,90.2,90.35,110900.0,65.3675,65.4037,65.2952,65.4037,110900.0
2007-02-09 09:30:00,89.35,89.49,89.03,89.45,144700.0,64.6798,64.7812,64.4482,64.7522,144700.0
2007-02-09 09:35:00,89.42,89.55,89.18,89.48,83600.0,64.7305,64.8246,64.5568,64.774,83600.0
2007-02-09 09:40:00,89.51,89.85,89.43,89.77,48300.0,64.7957,65.0418,64.7378,64.9839,48300.0
2007-02-09 09:45:00,89.8,89.95,89.7,89.93,50400.0,65.0056,65.1142,64.9332,65.0997,50400.0
2007-02-09 09:50:00,89.93,89.94,89.54,89.71,71900.0,65.0997,65.1069,64.8174,64.9405,71900.0
2007-02-09 09:55:00,89.7,89.77,89.66,89.67,28800.0,64.9332,64.9839,64.9043,64.9115,28800.0
2007-02-09 10:00:00,89.68,89.78,89.54,89.54,63300.0,64.9187,64.9911,64.8174,64.8174,63300.0
2007-02-09 10:05:00,89.52,89.66,89.5,89.6,45400.0,64.8029,64.9043,64.7884,64.8608,45400.0
2007-02-09 10:10:00,89.61,89.61,89.4,89.4,19400.0,64.8681,64.8681,64.716,64.716,19400.0
2007-02-09 10:15:00,89.4,89.46,89.38,89.44,31300.0,64.716,64.7595,64.7016,64.745,31300.0
2007-02-09 10:20:00,89.44,89.52,89.4,89.49,15900.0,64.745,64.8029,64.716,64.7812,15900.0
2007-02-09 10:25:00,89.49,89.53,89.43,89.44,54800.0,64.7812,64.8102,64.7378,64.745,54800.0
2007-02-09 10:30:00,89.45,89.66,89.44,89.62,62500.0,64.7522,64.9043,64.745,64.8753,62500.0
2007-02-09 10:35:00,89.62,89.9,89.61,89.87,76300.0,64.8753,65.078,64.8681,65.0563,76300.0
2007-02-09 10:40:00,89.87,90.04,89.8,90.01,129500.0,65.0563,65.1793,65.0056,65.1576,129500.0
2007-02-09 10:45:00,90.0,90.02,89.9,89.95,57800.0,65.1504,65.1649,65.078,65.1142,57800.0
2007-02-09 10:50:00,89.96,90.01,89.91,89.98,19900.0,65.1214,65.1576,65.0852,65.1359,19900.0
2007-02-09 10:55:00,89.99,89.99,89.91,89.95,20100.0,65.1431,65.1431,65.0852,65.1142,20100.0
2007-02-09 11:00:00,89.95,90.03,89.88,89.99,59700.0,65.1142,65.1721,65.0635,65.1431,59700.0
2007-02-09 11:05:00,89.97,90.07,89.97,90.02,46400.0,65.1287,65.2011,65.1287,65.1649,46400.0
2007-02-09 11:10:00,90.03,90.09,90.03,90.05,24800.0,65.1721,65.2155,65.1721,65.1866,24800.0
2007-02-09 11:15:00,90.06,90.13,90.04,90.06,39000.0,65.1938,65.2445,65.1793,65.1938,39000.0
2007-02-09 11:20:00,90.06,90.15,90.05,90.14,40500.0,65.1938,65.259,65.1866,65.2517,40500.0
2007-02-09 11:25:00,90.12,90.15,90.06,90.08,33200.0,65.2372,65.259,65.1938,65.2083,33200.0
2007-02-09 11:30:00,90.09,90.09,89.99,90.07,48900.0,65.2155,65.2155,65.1431,65.2011,48900.0
2007-02-09 11:35:00,90.07,90.09,90.0,90.06,28300.0,65.2011,65.2155,65.1504,65.1938,28300.0
2007-02-09 11:40:00,90.06,90.08,90.03,90.06,18400.0,65.1938,65.2083,65.1721,65.1938,18400.0
2007-02-09 11:45:00,90.06,90.11,90.04,90.08,26600.0,65.1938,65.23,65.1793,65.2083,26600.0
2007-02-09 11:50:00,90.09,90.2,90.07,90.14,84700.0,65.2155,65.2952,65.2011,65.2517,84700.0
2007-02-09 11:55:00,90.14,90.19,90.06,90.14,40300.0,65.2517,65.2879,65.1938,65.2517,40300.0
2007-02-09 12:00:00,90.17,90.19,90.11,90.17,50200.0,65.2734,65.2879,65.23,65.2734,50200.0
2007-02-09 12:05:00,90.17,90.18,90.14,90.16,17100.0,65.2734,65.2807,65.2517,65.2662,17100.0
2007-02-09 12:10:00,90.15,90.17,90.14,90.15,17600.0,65.259,65.2734,65.2517,65.259,17600.0
2007-02-09 12:15:00,90.15,90.18,90.11,90.12,28600.0,65.259,65.2807,65.23,65.2372,28600.0
2007-02-09 12:20:00,90.14,90.17,90.13,90.17,62600.0,65.2517,65.2734,65.2445,65.2734,62600.0
2007-02-09 12:25:00,90.16,90.3,90.15,90.21,51200.0,65.2662,65.3675,65.259,65.3024,51200.0
2007-02-09 12:30:00,90.19,90.2,90.02,90.06,78200.0,65.2879,65.2952,65.1649,65.1938,78200.0
2007-02-09 12:35:00,90.05,90.15,90.05,90.12,133900.0,65.1866,65.259,65.1866,65.2372,133900.0
2007-02-09 12:40:00,90.11,90.12,90.09,90.11,45000.0,65.23,65.2372,65.2155,65.23,45000.0
2007-02-09 12:45:00,90.12,90.13,90.09,90.13,44600.0,65.2372,65.2445,65.2155,65.2445,44600.0
2007-02-09 12:50:00,90.13,90.14,90.08,90.11,56800.0,65.2445,65.2517,65.2083,65.23,56800.0
2007-02-09 12:55:00,90.11,90.13,89.99,90.06,64700.0,65.23,65.2445,65.1431,65.1938,64700.0
2007-02-09 13:00:00,90.05,90.12,90.02,90.09,73900.0,65.1866,65.2372,65.1649,65.2155,73900.0
2007-02-09 13:05:00,90.1,90.11,90.06,90.06,38600.0,65.2228,65.23,65.1938,65.1938,38600.0
2007-02-09 13:10:00,90.06,90.06,89.99,90.02,35100.0,65.1938,65.1938,65.1431,65.1649,35100.0
2007-02-09 13:15:00,90.02,90.02,89.89,89.98,61300.0,65.1649,65.1649,65.0708,65.1359,61300.0
2007-02-09 13:20:00,89.98,90.05,89.97,89.97,50500.0,65.1359,65.1866,65.1287,65.1287,50500.0
2007-02-09 13:25:00,89.98,89.99,89.97,89.97,10000.0,65.1359,65.1431,65.1287,65.1287,10000.0
2007-02-09 13:30:00,89.97,89.99,89.9,89.92,42500.0,65.1287,65.1431,65.078,65.0925,42500.0
2007-02-09 13:35:00,89.92,90.0,89.9,90.0,68500.0,65.0925,65.1504,65.078,65.1504,68500.0
2007-02-09 13:40:00,90.0,90.0,89.91,89.93,43000.0,65.1504,65.1504,65.0852,65.0997,43000.0
2007-02-09 13:45:00,89.94,89.96,89.85,89.92,67200.0,65.1069,65.1214,65.0418,65.0925,67200.0
2007-02-09 13:50:00,89.93,89.99,89.85,89.98,46900.0,65.0997,65.1431,65.0418,65.1359,46900.0
2007-02-09 13:55:00,89.97,89.98,89.93,89.95,17200.0,65.1287,65.1359,65.0997,65.1142,17200.0
2007-02-09 14:00:00,89.95,89.99,89.9,89.9,29900.0,65.1142,65.1431,65.078,65.078,29900.0
2007-02-09 14:05:00,89.9,89.9,89.73,89.75,39200.0,65.078,65.078,64.9549,64.9694,39200.0
2007-02-09 14:10:00,89.76,89.79,89.69,89.73,132900.0,64.9766,64.9984,64.926,64.9549,132900.0
2007-02-09 14:15:00,89.72,89.77,89.66,89.73,38900.0,64.9477,64.9839,64.9043,64.9549,38900.0
2007-02-09 14:20:00,89.72,89.78,89.67,89.72,54100.0,64.9477,64.9911,64.9115,64.9477,54100.0
2007-02-09 14:25:00,89.7,89.71,89.55,89.6,54700.0,64.9332,64.9405,64.8246,64.8608,54700.0
2007-02-09 14:30:00,89.6,89.61,89.5,89.5,53500.0,64.8608,64.8681,64.7884,64.7884,53500.0
2007-02-09 14:35:00,89.5,89.6,89.42,89.57,33000.0,64.7884,64.8608,64.7305,64.8391,33000.0
2007-02-09 14:40:00,89.55,89.65,89.53,89.64,21600.0,64.8246,64.897,64.8102,64.8898,21600.0
2007-02-09 14:45:00,89.64,89.73,89.58,89.65,50200.0,64.8898,64.9549,64.8463,64.897,50200.0
2007-02-09 14:50:00,89.66,89.69,89.54,89.56,44900.0,64.9043,64.926,64.8174,64.8319,44900.0
2007-02-09 14:55:00,89.56,90.19,89.56,89.6,29800.0,64.8319,65.2879,64.8319,64.8608,29800.0
2007-02-09 15:00:00,89.61,89.69,89.6,89.64,25500.0,64.8681,64.926,64.8608,64.8898,25500.0
2007-02-09 15:05:00,89.65,89.67,89.61,89.62,32100.0,64.897,64.9115,64.8681,64.8753,32100.0
2007-02-09 15:10:00,89.63,89.65,89.51,89.54,54500.0,64.8825,64.897,64.7957,64.8174,54500.0
2007-02-09 15:15:00,89.54,89.58,89.47,89.47,40200.0,64.8174,64.8463,64.7667,64.7667,40200.0
2007-02-09 15:20:00,89.47,89.47,89.41,89.45,28600.0,64.7667,64.7667,64.7233,64.7522,28600.0
2007-02-09 15:25:00,89.45,89.6,89.44,89.51,68100.0,64.7522,64.8608,64.745,64.7957,68100.0
2007-02-09 15:30:00,89.52,89.71,89.51,89.68,76400.0,64.8029,64.9405,64.7957,64.9187,76400.0
2007-02-09 15:35:00,89.67,89.94,89.67,89.93,116000.0,64.9115,65.1069,64.9115,65.0997,116000.0
2007-02-09 15:40:00,89.92,89.94,89.85,89.87,70200.0,65.0925,65.1069,65.0418,65.0563,70200.0
2007-02-09 15:45:00,89.87,90.02,89.85,89.86,144300.0,65.0563,65.1649,65.0418,65.049,144300.0
2007-02-09 15:50:00,89.86,89.99,89.86,89.94,90400.0,65.049,65.1431,65.049,65.1069,90400.0
2007-02-09 15:55:00,89.95,90.0,89.88,90.0,141100.0,65.1142,65.1504,65.0635,65.1504,141100.0
2007-02-12 09:30:00,89.55,89.75,89.51,89.6,140200.0,64.8246,64.9694,64.7957,64.8608,140200.0
2007-02-12 09:35:00,89.6,89.89,89.57,89.68,113000.0,64.8608,65.0708,64.8391,64.9187,113000.0
2007-02-12 09:40:00,89.68,89.73,89.25,89.28,117100.0,64.9187,64.9549,64.6075,64.6292,117100.0
2007-02-12 09:45:00,89.3,89.61,89.22,89.51,91600.0,64.6437,64.8681,64.5857,64.7957,91600.0
2007-02-12 09:50:00,89.48,89.54,89.3,89.54,37600.0,64.774,64.8174,64.6437,64.8174,37600.0
2007-02-12 09:55:00,89.51,89.55,89.41,89.52,75600.0,64.7957,64.8246,64.7233,64.8029,75600.0
2007-02-12 10:00:00,89.52,89.52,89.35,89.51,40400.0,64.8029,64.8029,64.6798,64.7957,40400.0
2007-02-12 10:05:00,89.5,89.51,89.28,89.48,66100.0,64.7884,64.7957,64.6292,64.774,66100.0
2007-02-12 10:10:00,89.51,89.61,89.5,89.59,107400.0,64.7957,64.8681,64.7884,64.8536,107400.0
2007-02-12 10:15:00,89.59,89.64,89.5,89.59,84900.0,64.8536,64.8898,64.7884,64.8536,84900.0
2007-02-12 10:20:00,89.59,89.65,89.48,89.5,74800.0,64.8536,64.897,64.774,64.7884,74800.0
2007-02-12 10:25:00,89.51,89.53,89.45,89.47,35000.0,64.7957,64.8102,64.7522,64.7667,35000.0
2007-02-12 10:30:00,89.47,89.54,89.46,89.47,35200.0,64.7667,64.8174,64.7595,64.7667,35200.0
2007-02-12 10:35:00,89.49,89.51,89.44,89.46,23200.0,64.7812,64.7957,64.745,64.7595,23200.0
2007-02-12 10:40:00,89.46,89.49,89.4,89.44,25500.0,64.7595,64.7812,64.716,64.745,25500.0
2007-02-12 10:45:00,89.45,89.45,89.38,89.4,38700.0,64.7522,64.7522,64.7016,64.716,38700.0
2007-02-12 10:50:00,89.38,89.46,89.38,89.42,42700.0,64.7016,64.7595,64.7016,64.7305,42700.0
2007-02-12 10:55:00,89.42,89.43,89.33,89.39,29700.0,64.7305,64.7378,64.6654,64.7088,29700.0
2007-02-12 11:00:00,89.38,89.43,89.36,89.43,46900.0,64.7016,64.7378,64.6871,64.7378,46900.0
2007-02-12 11:05:00,89.42,89.59,89.39,89.55,32600.0,64.7305,64.8536,64.7088,64.8246,32600.0
2007-02-12 11:10:00,89.55,89.56,89.39,89.44,23100.0,64.8246,64.8319,64.7088,64.745,23100.0
2007-02-12 11:15:00,89.45,89.46,89.3,89.35,21500.0,64.7522,64.7595,64.6437,64.6798,21500.0
2007-02-12 11:20:00,89.35,89.39,89.21,89.28,33800.0,64.6798,64.7088,64.5785,64.6292,33800.0
2007-02-12 11:25:00,89.29,89.33,89.27,89.29,36200.0,64.6364,64.6654,64.6219,64.6364,36200.0
2007-02-12 11:30:00,89.27,89.28,89.15,89.17,24700.0,64.6219,64.6292,64.5351,64.5495,24700.0
2007-02-12 11:35:00,89.17,89.17,89.05,89.12,42900.0,64.5495,64.5495,64.4627,64.5134,42900.0
2007-02-12 11:40:00,89.12,89.19,89.08,89.12,17100.0,64.5134,64.564,64.4844,64.5134,17100.0
2007-02-12 11:45:00,89.14,89.16,89.06,89.12,26900.0,64.5278,64.5423,64.4699,64.5134,26900.0
2007-02-12 11:50:00,89.11,89.11,89.05,89.07,19500.0,64.5061,64.5061,64.4627,64.4772,19500.0
2007-02-12 11:55:00,89.06,89.13,89.04,89.13,23700.0,64.4699,64.5206,64.4554,64.5206,23700.0
2007-02-12 12:00:00,89.12,89.21,89.12,89.21,29400.0,64.5134,64.5785,64.5134,64.5785,29400.0
2007-02-12 12:05:00,89.2,89.28,89.16,89.27,26400.0,64.5713,64.6292,64.5423,64.6219,26400.0
2007-02-12 12:10:00,89.26,89.32,89.26,89.29,25100.0,64.6147,64.6581,64.6147,64.6364,25100.0
2007-02-12 12:15:00,89.3,89.34,89.3,89.33,8000.0,64.6437,64.6726,64.6437,64.6654,8000.0
2007-02-12 12:20:00,89.34,89.35,89.26,89.28,15900.0,64.6726,64.6798,64.6147,64.6292,15900.0
2007-02-12 12:25:00,89.26,89.33,89.23,89.31,14900.0,64.6147,64.6654,64.593,64.6509,14900.0
2007-02-12 12:30:00,89.31,89.32,89.25,89.31,13200.0,64.6509,64.6581,64.6075,64.6509,13200.0
2007-02-12 12:35:00,89.32,89.39,89.32,89.36,22100.0,64.6581,64.7088,64.6581,64.6871,22100.0
2007-02-12 12:40:00,89.35,89.4,89.35,89.37,16300.0,64.6798,64.716,64.6798,64.6943,16300.0
2007-02-12 12:45:00,89.37,89.39,89.33,89.33,18100.0,64.6943,64.7088,64.6654,64.6654,18100.0
2007-02-12 12:50:00,89.34,89.36,89.28,89.29,13700.0,64.6726,64.6871,64.6292,64.6364,13700.0
2007-02-12 12:55:00,89.28,89.29,89.26,89.27,11100.0,64.6292,64.6364,64.6147,64.6219,11100.0
2007-02-12 13:00:00,89.28,89.3,89.24,89.26,30200.0,64.6292,64.6437,64.6002,64.6147,30200.0
2007-02-12 13:05:00,89.26,89.31,89.22,89.23,26500.0,64.6147,64.6509,64.5857,64.593,26500.0
2007-02-12 13:10:00,89.22,89.22,89.14,89.18,21900.0,64.5857,64.5857,64.5278,64.5568,21900.0
2007-02-12 13:15:00,89.18,89.19,89.14,89.16,10300.0,64.5568,64.564,64.5278,64.5423,10300.0
2007-02-12 13:20:00,89.16,89.21,89.16,89.19,9400.0,64.5423,64.5785,64.5423,64.564,9400.0
2007-02-12 13:25:00,89.2,89.26,89.19,89.23,27300.0,64.5713,64.6147,64.564,64.593,27300.0
2007-02-12 13:30:00,89.21,89.23,89.14,89.14,15700.0,64.5785,64.593,64.5278,64.5278,15700.0
2007-02-12 13:35:00,89.13,89.15,89.07,89.07,16200.0,64.5206,64.5351,64.4772,64.4772,16200.0
2007-02-12 13:40:00,89.07,89.07,89.0,89.04,53400.0,64.4772,64.4772,64.4265,64.4554,53400.0
2007-02-12 13:45:00,89.04,89.06,88.98,89.04,44300.0,64.4554,64.4699,64.412,64.4554,44300.0
2007-02-12 13:50:00,89.05,89.05,89.0,89.02,44900.0,64.4627,64.4627,64.4265,64.441,44900.0
2007-02-12 13:55:00,89.02,89.07,88.96,89.02,26000.0,64.441,64.4772,64.3975,64.441,26000.0
2007-02-12 14:00:00,89.03,89.07,88.93,89.0,48400.0,64.4482,64.4772,64.3758,64.4265,48400.0
2007-02-12 14:05:00,89.0,89.01,88.96,88.97,37600.0,64.4265,64.4337,64.3975,64.4048,37600.0
2007-02-12 14:10:00,88.96,88.98,88.82,88.91,44400.0,64.3975,64.412,64.2962,64.3613,44400.0
2007-02-12 14:15:00,88.91,88.96,88.82,88.84,26600.0,64.3613,64.3975,64.2962,64.3107,26600.0
2007-02-12 14:20:00,88.85,88.97,88.85,88.95,37800.0,64.3179,64.4048,64.3179,64.3903,37800.0
2007-02-12 14:25:00,88.96,88.96,88.84,88.86,23200.0,64.3975,64.3975,64.3107,64.3251,23200.0
2007-02-12 14:30:00,88.86,88.91,88.78,88.85,29700.0,64.3251,64.3613,64.2672,64.3179,29700.0
2007-02-12 14:35:00,88.85,88.97,88.82,88.96,51700.0,64.3179,64.4048,64.2962,64.3975,51700.0
2007-02-12 14:40:00,88.96,88.97,88.94,88.95,26200.0,64.3975,64.4048,64.3831,64.3903,26200.0
2007-02-12 14:45:00,88.95,88.99,88.93,88.95,30500.0,64.3903,64.4192,64.3758,64.3903,30500.0
2007-02-12 14:50:00,89.0,89.05,88.95,89.05,40800.0,64.4265,64.4627,64.3903,64.4627,40800.0
2007-02-12 14:55:00,89.03,89.13,89.0,89.11,36300.0,64.4482,64.5206,64.4265,64.5061,36300.0
2007-02-12 15:00:00,89.0,89.12,88.98,89.02,30500.0,64.4265,64.5134,64.412,64.441,30500.0
2007-02-12 15:05:00,89.03,89.09,89.01,89.03,24400.0,64.4482,64.4916,64.4337,64.4482,24400.0
2007-02-12 15:10:00,89.03,89.09,88.9,89.02,52600.0,64.4482,64.4916,64.3541,64.441,52600.0
2007-02-12 15:15:00,88.91,89.09,88.91,89.04,38100.0,64.3613,64.4916,64.3613,64.4554,38100.0
2007-02-12 15:20:00,89.08,89.09,89.02,89.04,26100.0,64.4844,64.4916,64.441,64.4554,26100.0
2007-02-12 15:25:00,89.08,89.09,89.02,89.09,39700.0,64.4844,64.4916,64.441,64.4916,39700.0
2007-02-12 15:30:00,89.09,89.14,89.08,89.12,45900.0,64.4916,64.5278,64.4844,64.5134,45900.0
2007-02-12 15:35:00,89.12,89.19,89.1,89.19,42800.0,64.5134,64.564,64.4989,64.564,42800.0
2007-02-12 15:40:00,89.17,89.2,89.1,89.2,59500.0,64.5495,64.5713,64.4989,64.5713,59500.0
2007-02-12 15:45:00,89.2,89.26,89.12,89.25,67300.0,64.5713,64.6147,64.5134,64.6075,67300.0
2007-02-12 15:50:00,89.17,89.26,89.17,89.25,60200.0,64.5495,64.6147,64.5495,64.6075,60200.0
2007-02-12 15:55:00,89.24,89.26,89.13,89.2,189100.0,64.6002,64.6147,64.5206,64.5713,189100.0
2007-02-13 09:30:00,89.2,89.22,89.01,89.02,83800.0,64.5713,64.5857,64.4337,64.441,83800.0
2007-02-13 09:35:00,89.02,89.12,88.89,88.89,79900.0,64.441,64.5134,64.3469,64.3469,79900.0
2007-02-13 09:40:00,88.87,88.9,88.4,88.43,60600.0,64.3324,64.3541,63.9922,64.0139,60600.0
2007-02-13 09:45:00,88.41,88.5,88.3,88.3,88300.0,63.9994,64.0645,63.9198,63.9198,88300.0
2007-02-13 09:50:00,88.33,88.61,88.3,88.43,93600.0,63.9415,64.1442,63.9198,64.0139,93600.0
2007-02-13 09:55:00,88.44,88.72,88.37,88.7,83800.0,64.0211,64.2238,63.9704,64.2093,83800.0
2007-02-13 10:00:00,88.67,88.67,88.55,88.6,50400.0,64.1876,64.1876,64.1007,64.1369,50400.0
2007-02-13 10:05:00,88.61,88.65,88.57,88.62,36800.0,64.1442,64.1731,64.1152,64.1514,36800.0
2007-02-13 10:10:00,88.6,88.84,88.6,88.79,32000.0,64.1369,64.3107,64.1369,64.2745,32000.0
2007-02-13 10:15:00,88.81,88.82,88.68,88.71,36600.0,64.2889,64.2962,64.1948,64.2166,36600.0
2007-02-13 10:20:00,88.72,88.84,88.7,88.79,72000.0,64.2238,64.3107,64.2093,64.2745,72000.0
2007-02-13 10:25:00,88.79,88.8,88.7,88.7,20200.0,64.2745,64.2817,64.2093,64.2093,20200.0
2007-02-13 10:30:00,88.69,88.76,88.54,88.57,50400.0,64.2021,64.2528,64.0935,64.1152,50400.0
2007-02-13 10:35:00,88.57,88.66,88.51,88.59,55300.0,64.1152,64.1804,64.0718,64.1297,55300.0
2007-02-13 10:40:00,88.59,88.71,88.56,88.71,55300.0,64.1297,64.2166,64.108,64.2166,55300.0
2007-02-13 10:45:00,88.7,88.73,88.68,88.7,41800.0,64.2093,64.231,64.1948,64.2093,41800.0
2007-02-13 10:50:00,88.71,88.73,88.66,88.7,36400.0,64.2166,64.231,64.1804,64.2093,36400.0
2007-02-13 10:55:00,88.69,88.73,88.66,88.71,33500.0,64.2021,64.231,64.1804,64.2166,33500.0
2007-02-13 11:00:00,88.71,88.78,88.69,88.73,45700.0,64.2166,64.2672,64.2021,64.231,45700.0
2007-02-13 11:05:00,88.72,88.78,88.69,88.78,29300.0,64.2238,64.2672,64.2021,64.2672,29300.0
2007-02-13 11:10:00,88.8,88.88,88.79,88.86,19200.0,64.2817,64.3396,64.2745,64.3251,19200.0
2007-02-13 11:15:00,88.85,88.88,88.78,88.8,36300.0,64.3179,64.3396,64.2672,64.2817,36300.0
2007-02-13 11:20:00,88.81,88.88,88.78,88.84,51100.0,64.2889,64.3396,64.2672,64.3107,51100.0
2007-02-13 11:25:00,88.84,88.87,88.7,88.77,37300.0,64.3107,64.3324,64.2093,64.26,37300.0
2007-02-13 11:30:00,88.79,88.96,88.72,88.83,75800.0,64.2745,64.3975,64.2238,64.3034,75800.0
2007-02-13 11:35:00,88.85,88.88,88.79,88.81,39000.0,64.3179,64.3396,64.2745,64.2889,39000.0
2007-02-13 11:40:00,88.82,88.82,88.77,88.78,17200.0,64.2962,64.2962,64.26,64.2672,17200.0
2007-02-13 11:45:00,88.79,88.86,88.76,88.81,29300.0,64.2745,64.3251,64.2528,64.2889,29300.0
2007-02-13 11:50:00,88.81,88.86,88.8,88.84,18200.0,64.2889,64.3251,64.2817,64.3107,18200.0
2007-02-13 11:55:00,88.84,88.86,88.75,88.76,58400.0,64.3107,64.3251,64.2455,64.2528,58400.0
2007-02-13 12:00:00,88.76,88.81,88.7,88.8,32200.0,64.2528,64.2889,64.2093,64.2817,32200.0
2007-02-13 12:05:00,88.82,88.93,88.81,88.91,31500.0,64.2962,64.3758,64.2889,64.3613,31500.0
2007-02-13 12:10:00,88.91,89.02,88.9,89.02,39300.0,64.3613,64.441,64.3541,64.441,39300.0
2007-02-13 12:15:00,89.02,89.1,89.02,89.05,81500.0,64.441,64.4989,64.441,64.4627,81500.0
2007-02-13 12:20:00,89.06,89.24,89.05,89.22,36200.0,64.4699,64.6002,64.4627,64.5857,36200.0
2007-02-13 12:25:00,89.22,89.34,89.21,89.25,34500.0,64.5857,64.6726,64.5785,64.6075,34500.0
2007-02-13 12:30:00,89.27,89.33,89.25,89.31,10800.0,64.6219,64.6654,64.6075,64.6509,10800.0
2007-02-13 12:35:00,89.31,89.33,89.27,89.3,32200.0,64.6509,64.6654,64.6219,64.6437,32200.0
2007-02-13 12:40:00,89.3,89.32,89.24,89.28,27700.0,64.6437,64.6581,64.6002,64.6292,27700.0
2007-02-13 12:45:00,89.29,89.33,89.28,89.3,35400.0,64.6364,64.6654,64.6292,64.6437,35400.0
2007-02-13 12:50:00,89.3,89.35,89.29,89.31,29700.0,64.6437,64.6798,64.6364,64.6509,29700.0
2007-02-13 12:55:00,89.31,89.33,89.28,89.29,11100.0,64.6509,64.6654,64.6292,64.6364,11100.0
2007-02-13 13:00:00,89.29,89.33,89.28,89.31,10400.0,64.6364,64.6654,64.6292,64.6509,10400.0
2007-02-13 13:05:00,89.31,89.37,89.28,89.28,23200.0,64.6509,64.6943,64.6292,64.6292,23200.0
2007-02-13 13:10:00,89.28,89.29,89.25,89.25,17100.0,64.6292,64.6364,64.6075,64.6075,17100.0
2007-02-13 13:15:00,89.26,89.3,89.26,89.28,13700.0,64.6147,64.6437,64.6147,64.6292,13700.0
2007-02-13 13:20:00,89.28,89.3,89.26,89.26,13100.0,64.6292,64.6437,64.6147,64.6147,13100.0
2007-02-13 13:25:00,89.26,89.26,89.13,89.13,16300.0,64.6147,64.6147,64.5206,64.5206,16300.0
2007-02-13 13:30:00,89.13,89.17,89.09,89.15,24500.0,64.5206,64.5495,64.4916,64.5351,24500.0
2007-02-13 13:35:00,89.15,89.15,89.06,89.12,17100.0,64.5351,64.5351,64.4699,64.5134,17100.0
2007-02-13 13:40:00,89.12,89.24,89.12,89.24,18800.0,64.5134,64.6002,64.5134,64.6002,18800.0
2007-02-13 13:45:00,89.24,89.28,89.23,89.23,27700.0,64.6002,64.6292,64.593,64.593,27700.0
2007-02-13 13:50:00,89.23,89.24,89.21,89.22,9400.0,64.593,64.6002,64.5785,64.5857,9400.0
2007-02-13 13:55:00,89.22,89.27,89.21,89.23,44500.0,64.5857,64.6219,64.5785,64.593,44500.0
2007-02-13 14:00:00,89.23,89.27,89.22,89.24,18200.0,64.593,64.6219,64.5857,64.6002,18200.0
2007-02-13 14:05:00,89.24,89.28,89.15,89.21,41700.0,64.6002,64.6292,64.5351,64.5785,41700.0
2007-02-13 14:10:00,89.2,89.21,89.17,89.19,17000.0,64.5713,64.5785,64.5495,64.564,17000.0
2007-02-13 14:15:00,89.19,89.21,89.16,89.2,12200.0,64.564,64.5785,64.5423,64.5713,12200.0
2007-02-13 14:20:00,89.19,89.25,89.17,89.23,17500.0,64.564,64.6075,64.5495,64.593,17500.0
2007-02-13 14:25:00,89.23,89.24,89.17,89.18,7800.0,64.593,64.6002,64.5495,64.5568,7800.0
2007-02-13 14:30:00,89.18,89.24,89.15,89.16,15300.0,64.5568,64.6002,64.5351,64.5423,15300.0
2007-02-13 14:35:00,89.17,89.25,89.13,89.17,30000.0,64.5495,64.6075,64.5206,64.5495,30000.0
2007-02-13 14:40:00,89.18,89.18,89.12,89.16,21800.0,64.5568,64.5568,64.5134,64.5423,21800.0
2007-02-13 14:45:00,89.16,89.25,89.15,89.23,39000.0,64.5423,64.6075,64.5351,64.593,39000.0
2007-02-13 14:50:00,89.22,89.3,89.22,89.27,29500.0,64.5857,64.6437,64.5857,64.6219,29500.0
2007-02-13 14:55:00,89.27,89.34,89.25,89.32,38300.0,64.6219,64.6726,64.6075,64.6581,38300.0
2007-02-13 15:00:00,89.32,89.32,89.28,89.3,21500.0,64.6581,64.6581,64.6292,64.6437,21500.0
2007-02-13 15:05:00,89.29,89.3,89.25,89.25,21400.0,64.6364,64.6437,64.6075,64.6075,21400.0
2007-02-13 15:10:00,89.25,89.26,89.17,89.21,49000.0,64.6075,64.6147,64.5495,64.5785,49000.0
2007-02-13 15:15:00,89.2,89.29,89.2,89.21,19700.0,64.5713,64.6364,64.5713,64.5785,19700.0
2007-02-13 15:20:00,89.22,89.32,89.22,89.3,27900.0,64.5857,64.6581,64.5857,64.6437,27900.0
2007-02-13 15:25:00,89.3,89.32,89.24,89.26,28200.0,64.6437,64.6581,64.6002,64.6147,28200.0
2007-02-13 15:30:00,89.26,89.26,89.19,89.19,26000.0,64.6147,64.6147,64.564,64.564,26000.0
2007-02-13 15:35:00,89.18,89.31,89.14,89.25,37100.0,64.5568,64.6509,64.5278,64.6075,37100.0
2007-02-13 15:40:00,89.26,89.3,89.24,89.24,55900.0,64.6147,64.6437,64.6002,64.6002,55900.0
2007-02-13 15:45:00,89.25,89.35,89.24,89.33,54800.0,64.6075,64.6798,64.6002,64.6654,54800.0
2007-02-13 15:50:00,89.32,89.33,89.27,89.28,66400.0,64.6581,64.6654,64.6219,64.6292,66400.0
2007-02-13 15:55:00,89.28,89.33,89.28,89.3,92600.0,64.6292,64.6654,64.6292,64.6437,92600.0
2007-02-14 09:30:00,89.27,89.75,89.27,89.5,90100.0,64.6219,64.9694,64.6219,64.7884,90100.0
2007-02-14 09:35:00,89.51,89.57,89.35,89.4,66100.0,64.7957,64.8391,64.6798,64.716,66100.0
2007-02-14 09:40:00,89.41,89.64,89.34,89.5,59600.0,64.7233,64.8898,64.6726,64.7884,59600.0
2007-02-14 09:45:00,89.47,89.59,89.46,89.58,89200.0,64.7667,64.8536,64.7595,64.8463,89200.0
2007-02-14 09:50:00,89.56,89.57,89.35,89.41,63600.0,64.8319,64.8391,64.6798,64.7233,63600.0
2007-02-14 09:55:00,89.41,89.44,89.34,89.42,39400.0,64.7233,64.745,64.6726,64.7305,39400.0
2007-02-14 10:00:00,89.44,89.88,89.42,89.88,91300.0,64.745,65.0635,64.7305,65.0635,91300.0
2007-02-14 10:05:00,89.87,89.9,89.71,89.84,89300.0,65.0563,65.078,64.9405,65.0346,89300.0
2007-02-14 10:10:00,89.74,89.86,89.59,89.74,84000.0,64.9622,65.049,64.8536,64.9622,84000.0
2007-02-14 10:15:00,89.68,89.98,89.68,89.94,107300.0,64.9187,65.1359,64.9187,65.1069,107300.0
2007-02-14 10:20:00,89.96,90.05,89.95,90.03,121200.0,65.1214,65.1866,65.1142,65.1721,121200.0
2007-02-14 10:25:00,90.04,90.14,89.89,90.0,57100.0,65.1793,65.2517,65.0708,65.1504,57100.0
2007-02-14 10:30:00,90.01,90.03,89.89,89.94,84400.0,65.1576,65.1721,65.0708,65.1069,84400.0
2007-02-14 10:35:00,89.95,90.02,89.92,90.0,47900.0,65.1142,65.1649,65.0925,65.1504,47900.0
2007-02-14 10:40:00,90.01,90.1,89.95,90.01,60400.0,65.1576,65.2228,65.1142,65.1576,60400.0
2007-02-14 10:45:00,90.03,90.06,89.91,89.95,38900.0,65.1721,65.1938,65.0852,65.1142,38900.0
2007-02-14 10:50:00,89.97,90.01,89.93,89.94,38900.0,65.1287,65.1576,65.0997,65.1069,38900.0
2007-02-14 10:55:00,89.95,90.1,89.95,90.08,64200.0,65.1142,65.2228,65.1142,65.2083,64200.0
2007-02-14 11:00:00,90.07,90.12,89.99,90.09,54600.0,65.2011,65.2372,65.1431,65.2155,54600.0
2007-02-14 11:05:00,90.08,90.12,89.99,90.09,56500.0,65.2083,65.2372,65.1431,65.2155,56500.0
2007-02-14 11:10:00,90.08,90.17,90.01,90.11,63300.0,65.2083,65.2734,65.1576,65.23,63300.0
2007-02-14 11:15:00,90.11,90.13,90.06,90.1,57100.0,65.23,65.2445,65.1938,65.2228,57100.0
2007-02-14 11:20:00,90.1,90.1,89.93,89.98,48500.0,65.2228,65.2228,65.0997,65.1359,48500.0
2007-02-14 11:25:00,89.96,90.02,89.93,90.02,25200.0,65.1214,65.1649,65.0997,65.1649,25200.0
2007-02-14 11:30:00,90.03,90.04,90.0,90.03,16100.0,65.1721,65.1793,65.1504,65.1721,16100.0
2007-02-14 11:35:00,90.01,90.07,89.99,90.04,35000.0,65.1576,65.2011,65.1431,65.1793,35000.0
2007-02-14 11:40:00,90.05,90.05,90.0,90.0,16800.0,65.1866,65.1866,65.1504,65.1504,16800.0
2007-02-14 11:45:00,90.01,90.02,90.0,90.02,15100.0,65.1576,65.1649,65.1504,65.1649,15100.0
2007-02-14 11:50:00,90.02,90.04,90.01,90.01,9200.0,65.1649,65.1793,65.1576,65.1576,9200.0
2007-02-14 11:55:00,90.03,90.05,89.99,90.0,18700.0,65.1721,65.1866,65.1431,65.1504,18700.0
2007-02-14 12:00:00,90.02,90.03,89.96,89.99,34800.0,65.1649,65.1721,65.1214,65.1431,34800.0
2007-02-14 12:05:00,89.97,89.98,89.91,89.93,43000.0,65.1287,65.1359,65.0852,65.0997,43000.0
2007-02-14 12:10:00,89.92,89.98,89.92,89.94,19400.0,65.0925,65.1359,65.0925,65.1069,19400.0
2007-02-14 12:15:00,89.94,90.0,89.94,90.0,14700.0,65.1069,65.1504,65.1069,65.1504,14700.0
2007-02-14 12:20:00,90.0,90.0,89.97,89.99,7100.0,65.1504,65.1504,65.1287,65.1431,7100.0
2007-02-14 12:25:00,89.99,90.0,89.94,89.95,15200.0,65.1431,65.1504,65.1069,65.1142,15200.0
2007-02-14 12:30:00,89.95,90.03,89.94,90.03,24300.0,65.1142,65.1721,65.1069,65.1721,24300.0
2007-02-14 12:35:00,90.03,90.03,89.97,89.99,33700.0,65.1721,65.1721,65.1287,65.1431,33700.0
2007-02-14 12:40:00,90.0,90.02,89.99,90.01,18800.0,65.1504,65.1649,65.1431,65.1576,18800.0
2007-02-14 12:45:00,90.02,90.03,89.99,90.0,8500.0,65.1649,65.1721,65.1431,65.1504,8500.0
2007-02-14 12:50:00,90.0,90.04,89.97,89.98,14600.0,65.1504,65.1793,65.1287,65.1359,14600.0
2007-02-14 12:55:00,89.98,90.01,89.98,90.0,8400.0,65.1359,65.1576,65.1359,65.1504,8400.0
2007-02-14 13:00:00,89.99,90.0,89.97,89.98,11500.0,65.1431,65.1504,65.1287,65.1359,11500.0
2007-02-14 13:05:00,89.99,89.99,89.88,89.88,24700.0,65.1431,65.1431,65.0635,65.0635,24700.0
2007-02-14 13:10:00,89.89,89.93,89.88,89.9,14600.0,65.0708,65.0997,65.0635,65.078,14600.0
2007-02-14 13:15:00,89.9,89.95,89.87,89.89,15600.0,65.078,65.1142,65.0563,65.0708,15600.0
2007-02-14 13:20:00,89.91,90.0,89.87,90.0,30800.0,65.0852,65.1504,65.0563,65.1504,30800.0
2007-02-14 13:25:00,89.98,90.0,89.9,89.95,18400.0,65.1359,65.1504,65.078,65.1142,18400.0
2007-02-14 13:30:00,89.94,89.98,89.94,89.95,10300.0,65.1069,65.1359,65.1069,65.1142,10300.0
2007-02-14 13:35:00,89.95,90.0,89.95,90.0,29100.0,65.1142,65.1504,65.1142,65.1504,29100.0
2007-02-14 13:40:00,89.99,90.0,89.97,89.97,11700.0,65.1431,65.1504,65.1287,65.1287,11700.0
2007-02-14 13:45:00,89.96,90.05,89.96,90.01,47700.0,65.1214,65.1866,65.1214,65.1576,47700.0
2007-02-14 13:50:00,90.0,90.01,89.94,89.94,25000.0,65.1504,65.1576,65.1069,65.1069,25000.0
2007-02-14 13:55:00,89.95,89.95,89.93,89.95,36600.0,65.1142,65.1142,65.0997,65.1142,36600.0
2007-02-14 14:00:00,89.95,89.99,89.94,89.96,39200.0,65.1142,65.1431,65.1069,65.1214,39200.0
2007-02-14 14:05:00,89.97,89.97,89.93,89.95,19700.0,65.1287,65.1287,65.0997,65.1142,19700.0
2007-02-14 14:10:00,89.95,90.03,89.94,90.01,59100.0,65.1142,65.1721,65.1069,65.1576,59100.0
2007-02-14 14:15:00,89.97,90.01,89.9,89.93,54300.0,65.1287,65.1576,65.078,65.0997,54300.0
2007-02-14 14:20:00,89.93,89.96,89.92,89.95,30300.0,65.0997,65.1214,65.0925,65.1142,30300.0
2007-02-14 14:25:00,89.95,90.0,89.9,89.99,45000.0,65.1142,65.1504,65.078,65.1431,45000.0
2007-02-14 14:30:00,89.98,90.01,89.98,90.01,21900.0,65.1359,65.1576,65.1359,65.1576,21900.0
2007-02-14 14:35:00,90.0,90.0,89.93,89.95,44900.0,65.1504,65.1504,65.0997,65.1142,44900.0
2007-02-14 14:40:00,89.95,90.01,89.94,89.95,86000.0,65.1142,65.1576,65.1069,65.1142,86000.0
2007-02-14 14:45:00,89.94,89.98,89.94,89.96,20400.0,65.1069,65.1359,65.1069,65.1214,20400.0
2007-02-14 14:50:00,89.98,89.99,89.93,89.95,34600.0,65.1359,65.1431,65.0997,65.1142,34600.0
2007-02-14 14:55:00,89.95,90.0,89.93,90.0,42200.0,65.1142,65.1504,65.0997,65.1504,42200.0
2007-02-14 15:00:00,89.98,90.01,89.95,90.0,57700.0,65.1359,65.1576,65.1142,65.1504,57700.0
2007-02-14 15:05:00,89.98,90.06,89.92,89.93,56900.0,65.1359,65.1938,65.0925,65.0997,56900.0
2007-02-14 15:10:00,89.95,89.95,89.82,89.85,55900.0,65.1142,65.1142,65.0201,65.0418,55900.0
2007-02-14 15:15:00,89.87,89.95,89.85,89.9,96600.0,65.0563,65.1142,65.0418,65.078,96600.0
2007-02-14 15:20:00,89.91,89.96,89.89,89.9,47200.0,65.0852,65.1214,65.0708,65.078,47200.0
2007-02-14 15:25:00,89.9,90.06,89.9,89.99,77000.0,65.078,65.1938,65.078,65.1431,77000.0
2007-02-14 15:30:00,90.0,90.07,89.95,89.96,93500.0,65.1504,65.2011,65.1142,65.1214,93500.0
2007-02-14 15:35:00,89.96,89.96,89.92,89.94,64800.0,65.1214,65.1214,65.0925,65.1069,64800.0
2007-02-14 15:40:00,89.95,90.05,89.93,89.98,115700.0,65.1142,65.1866,65.0997,65.1359,115700.0
2007-02-14 15:45:00,89.99,89.99,89.84,89.89,105400.0,65.1431,65.1431,65.0346,65.0708,105400.0
2007-02-14 15:50:00,89.89,90.01,89.86,89.99,77400.0,65.0708,65.1576,65.049,65.1431,77400.0
2007-02-14 15:55:00,90.0,90.0,89.9,89.95,131400.0,65.1504,65.1504,65.078,65.1142,131400.0
2007-02-15 09:30:00,90.02,90.15,90.01,90.03,92600.0,65.1649,65.259,65.1576,65.1721,92600.0
2007-02-15 09:35:00,90.02,90.05,89.88,90.0,82000.0,65.1649,65.1866,65.0635,65.1504,82000.0
2007-02-15 09:40:00,89.99,90.2,89.96,90.2,186400.0,65.1431,65.2952,65.1214,65.2952,186400.0
2007-02-15 09:45:00,90.2,90.3,90.04,90.24,100800.0,65.2952,65.3675,65.1793,65.3241,100800.0
2007-02-15 09:50:00,90.23,90.27,90.14,90.25,137100.0,65.3169,65.3458,65.2517,65.3314,137100.0
2007-02-15 09:55:00,90.25,90.26,90.02,90.17,56700.0,65.3314,65.3386,65.1649,65.2734,56700.0
2007-02-15 10:00:00,90.19,90.22,90.04,90.08,77900.0,65.2879,65.3096,65.1793,65.2083,77900.0
2007-02-15 10:05:00,90.09,90.16,89.86,90.13,140500.0,65.2155,65.2662,65.049,65.2445,140500.0
2007-02-15 10:10:00,90.11,90.12,90.01,90.08,39400.0,65.23,65.2372,65.1576,65.2083,39400.0
2007-02-15 10:15:00,90.08,90.17,90.06,90.16,46800.0,65.2083,65.2734,65.1938,65.2662,46800.0
2007-02-15 10:20:00,90.16,90.18,90.12,90.14,49500.0,65.2662,65.2807,65.2372,65.2517,49500.0
2007-02-15 10:25:00,90.13,90.17,90.07,90.13,29100.0,65.2445,65.2734,65.2011,65.2445,29100.0
2007-02-15 10:30:00,90.14,90.2,90.11,90.2,19100.0,65.2517,65.2952,65.23,65.2952,19100.0
2007-02-15 10:35:00,90.19,90.19,90.15,90.16,22300.0,65.2879,65.2879,65.259,65.2662,22300.0
2007-02-15 10:40:00,90.16,90.21,90.15,90.19,39700.0,65.2662,65.3024,65.259,65.2879,39700.0
2007-02-15 10:45:00,90.18,90.19,90.1,90.13,39300.0,65.2807,65.2879,65.2228,65.2445,39300.0
2007-02-15 10:50:00,90.12,90.16,90.0,90.0,54000.0,65.2372,65.2662,65.1504,65.1504,54000.0
2007-02-15 10:55:00,90.01,90.17,90.0,90.14,36100.0,65.1576,65.2734,65.1504,65.2517,36100.0
2007-02-15 11:00:00,90.14,90.22,90.14,90.19,38200.0,65.2517,65.3096,65.2517,65.2879,38200.0
2007-02-15 11:05:00,90.2,90.39,90.19,90.38,48900.0,65.2952,65.4327,65.2879,65.4255,48900.0
2007-02-15 11:10:00,90.38,90.45,90.3,90.44,72100.0,65.4255,65.4761,65.3675,65.4689,72100.0
2007-02-15 11:15:00,90.44,90.57,90.39,90.43,68000.0,65.4689,65.563,65.4327,65.4617,68000.0
2007-02-15 11:20:00,90.43,90.5,90.43,90.43,26100.0,65.4617,65.5123,65.4617,65.4617,26100.0
2007-02-15 11:25:00,90.41,90.54,90.35,90.53,28100.0,65.4472,65.5413,65.4037,65.534,28100.0
2007-02-15 11:30:00,90.52,90.57,90.49,90.56,59400.0,65.5268,65.563,65.5051,65.5558,59400.0
2007-02-15 11:35:00,90.54,90.95,90.54,90.93,226400.0,65.5413,65.8381,65.5413,65.8236,226400.0
2007-02-15 11:40:00,90.93,90.99,90.75,90.85,123000.0,65.8236,65.867,65.6933,65.7657,123000.0
2007-02-15 11:45:00,90.84,90.92,90.68,90.69,52400.0,65.7585,65.8164,65.6426,65.6499,52400.0
2007-02-15 11:50:00,90.69,90.73,90.6,90.72,44300.0,65.6499,65.6788,65.5847,65.6716,44300.0
2007-02-15 11:55:00,90.71,90.82,90.68,90.81,38900.0,65.6643,65.744,65.6426,65.7367,38900.0
2007-02-15 12:00:00,90.82,90.9,90.72,90.76,71600.0,65.744,65.8019,65.6716,65.7005,71600.0
2007-02-15 12:05:00,90.76,90.77,90.68,90.7,90000.0,65.7005,65.7078,65.6426,65.6571,90000.0
2007-02-15 12:10:00,90.71,90.77,90.68,90.74,36800.0,65.6643,65.7078,65.6426,65.6861,36800.0
2007-02-15 12:15:00,90.75,90.99,90.74,90.99,77900.0,65.6933,65.867,65.6861,65.867,77900.0
2007-02-15 12:20:00,90.98,91.0,90.97,90.99,69700.0,65.8598,65.8743,65.8526,65.867,69700.0
2007-02-15 12:25:00,90.98,91.0,90.96,90.98,64700.0,65.8598,65.8743,65.8453,65.8598,64700.0
2007-02-15 12:30:00,90.98,91.15,90.98,91.09,113100.0,65.8598,65.9829,65.8598,65.9394,113100.0
2007-02-15 12:35:00,91.09,91.1,90.99,91.09,44200.0,65.9394,65.9467,65.867,65.9394,44200.0
2007-02-15 12:40:00,91.09,91.19,91.06,91.14,55700.0,65.9394,66.0118,65.9177,65.9756,55700.0
2007-02-15 12:45:00,91.15,91.15,91.12,91.13,23300.0,65.9829,65.9829,65.9611,65.9684,23300.0
2007-02-15 12:50:00,91.12,91.13,91.05,91.05,45900.0,65.9611,65.9684,65.9105,65.9105,45900.0
2007-02-15 12:55:00,91.06,91.19,91.05,91.14,80900.0,65.9177,66.0118,65.9105,65.9756,80900.0
2007-02-15 13:00:00,91.15,91.34,91.14,91.33,92400.0,65.9829,66.1204,65.9756,66.1132,92400.0
2007-02-15 13:05:00,91.32,91.45,91.31,91.34,127900.0,66.1059,66.2,66.0987,66.1204,127900.0
2007-02-15 13:10:00,91.33,91.33,91.25,91.3,64200.0,66.1132,66.1132,66.0552,66.0914,64200.0
2007-02-15 13:15:00,91.3,91.3,91.13,91.19,28200.0,66.0914,66.0914,65.9684,66.0118,28200.0
2007-02-15 13:20:00,91.19,91.21,91.13,91.19,38100.0,66.0118,66.0263,65.9684,66.0118,38100.0
2007-02-15 13:25:00,91.18,91.22,91.13,91.17,62500.0,66.0046,66.0335,65.9684,65.9973,62500.0
2007-02-15 13:30:00,91.17,91.25,91.07,91.24,52600.0,65.9973,66.0552,65.9249,66.048,52600.0
2007-02-15 13:35:00,91.24,91.32,91.17,91.21,55300.0,66.048,66.1059,65.9973,66.0263,55300.0
2007-02-15 13:40:00,91.22,91.23,91.14,91.21,28300.0,66.0335,66.0408,65.9756,66.0263,28300.0
2007-02-15 13:45:00,91.23,91.28,91.17,91.2,29900.0,66.0408,66.077,65.9973,66.0191,29900.0
2007-02-15 13:50:00,91.2,91.25,91.19,91.25,37100.0,66.0191,66.0552,66.0118,66.0552,37100.0
2007-02-15 13:55:00,91.25,91.38,91.23,91.32,55700.0,66.0552,66.1494,66.0408,66.1059,55700.0
2007-02-15 14:00:00,91.32,91.42,91.31,91.35,51800.0,66.1059,66.1783,66.0987,66.1276,51800.0
2007-02-15 14:05:00,91.35,91.54,91.34,91.53,105600.0,66.1276,66.2652,66.1204,66.2579,105600.0
2007-02-15 14:10:00,91.53,91.6,91.5,91.54,78400.0,66.2579,66.3086,66.2362,66.2652,78400.0
2007-02-15 14:15:00,91.54,91.59,91.49,91.51,51200.0,66.2652,66.3014,66.229,66.2435,51200.0
2007-02-15 14:20:00,91.5,91.52,91.45,91.49,44000.0,66.2362,66.2507,66.2,66.229,44000.0
2007-02-15 14:25:00,91.49,91.57,91.48,91.57,39100.0,66.229,66.2869,66.2217,66.2869,39100.0
2007-02-15 14:30:00,91.57,91.6,91.5,91.5,48800.0,66.2869,66.3086,66.2362,66.2362,48800.0
2007-02-15 14:35:00,91.5,91.56,91.47,91.51,64000.0,66.2362,66.2797,66.2145,66.2435,64000.0
2007-02-15 14:40:00,91.5,91.53,91.42,91.49,48400.0,66.2362,66.2579,66.1783,66.229,48400.0
2007-02-15 14:45:00,91.49,91.5,91.38,91.38,27900.0,66.229,66.2362,66.1494,66.1494,27900.0
2007-02-15 14:50:00,91.4,91.45,91.38,91.42,31800.0,66.1638,66.2,66.1494,66.1783,31800.0
2007-02-15 14:55:00,91.41,91.52,91.41,91.45,75400.0,66.1711,66.2507,66.1711,66.2,75400.0
2007-02-15 15:00:00,91.45,91.46,91.36,91.37,62500.0,66.2,66.2073,66.1349,66.1421,62500.0
2007-02-15 15:05:00,91.37,91.42,91.37,91.41,67300.0,66.1421,66.1783,66.1421,66.1711,67300.0
2007-02-15 15:10:00,91.4,91.51,91.39,91.49,37700.0,66.1638,66.2435,66.1566,66.229,37700.0
2007-02-15 15:15:00,91.5,91.53,91.4,91.41,37300.0,66.2362,66.2579,66.1638,66.1711,37300.0
2007-02-15 15:20:00,91.41,91.42,91.37,91.42,77200.0,66.1711,66.1783,66.1421,66.1783,77200.0
2007-02-15 15:25:00,91.42,91.68,91.41,91.67,148700.0,66.1783,66.3665,66.1711,66.3593,148700.0
2007-02-15 15:30:00,91.67,91.78,91.67,91.72,90200.0,66.3593,66.4389,66.3593,66.3955,90200.0
2007-02-15 15:35:00,91.73,91.75,91.69,91.73,89500.0,66.4027,66.4172,66.3738,66.4027,89500.0
2007-02-15 15:40:00,91.73,91.74,91.58,91.67,136800.0,66.4027,66.41,66.2941,66.3593,136800.0
2007-02-15 15:45:00,91.67,91.8,91.67,91.79,193400.0,66.3593,66.4534,66.3593,66.4461,193400.0
2007-02-15 15:50:00,91.79,91.8,91.7,91.76,148100.0,66.4461,66.4534,66.381,66.4244,148100.0
2007-02-15 15:55:00,91.76,91.78,91.59,91.69,221500.0,66.4244,66.4389,66.3014,66.3738,221500.0
2007-02-16 09:30:00,91.98,92.0,91.32,91.67,677700.0,66.5837,66.5982,66.1059,66.3593,677700.0
2007-02-16 09:35:00,91.6,91.9,91.6,91.65,88000.0,66.3086,66.5258,66.3086,66.3448,88000.0
2007-02-16 09:40:00,91.71,91.85,91.62,91.7,58800.0,66.3882,66.4896,66.3231,66.381,58800.0
2007-02-16 09:45:00,91.7,91.73,91.0,91.03,136800.0,66.381,66.4027,65.8743,65.896,136800.0
2007-02-16 09:50:00,91.03,91.56,91.03,91.4,93500.0,65.896,66.2797,65.896,66.1638,93500.0
2007-02-16 09:55:00,91.38,91.45,91.26,91.29,45600.0,66.1494,66.2,66.0625,66.0842,45600.0
2007-02-16 10:00:00,91.31,91.5,91.27,91.46,65700.0,66.0987,66.2362,66.0697,66.2073,65700.0
2007-02-16 10:05:00,91.47,91.54,91.36,91.46,65200.0,66.2145,66.2652,66.1349,66.2073,65200.0
2007-02-16 10:10:00,91.45,91.45,91.12,91.25,89000.0,66.2,66.2,65.9611,66.0552,89000.0
2007-02-16 10:15:00,91.25,91.25,90.96,90.96,45100.0,66.0552,66.0552,65.8453,65.8453,45100.0
2007-02-16 10:20:00,90.94,91.06,90.94,91.04,88700.0,65.8308,65.9177,65.8308,65.9032,88700.0
2007-02-16 10:25:00,91.03,91.09,90.98,90.99,28900.0,65.896,65.9394,65.8598,65.867,28900.0
2007-02-16 10:30:00,90.99,90.99,90.89,90.9,39800.0,65.867,65.867,65.7946,65.8019,39800.0
2007-02-16 10:35:00,90.9,90.9,90.77,90.8,49600.0,65.8019,65.8019,65.7078,65.7295,49600.0
2007-02-16 10:40:00,90.79,90.93,90.73,90.85,48700.0,65.7223,65.8236,65.6788,65.7657,48700.0
2007-02-16 10:45:00,90.84,90.92,90.79,90.87,42800.0,65.7585,65.8164,65.7223,65.7802,42800.0
2007-02-16 10:50:00,90.88,90.92,90.81,90.81,32900.0,65.7874,65.8164,65.7367,65.7367,32900.0
2007-02-16 10:55:00,90.82,90.85,90.8,90.81,51200.0,65.744,65.7657,65.7295,65.7367,51200.0
2007-02-16 11:00:00,90.81,90.85,90.75,90.82,123600.0,65.7367,65.7657,65.6933,65.744,123600.0
2007-02-16 11:05:00,90.83,91.02,90.83,91.0,130600.0,65.7512,65.8888,65.7512,65.8743,130600.0
2007-02-16 11:10:00,91.01,91.3,90.98,91.23,110500.0,65.8815,66.0914,65.8598,66.0408,110500.0
2007-02-16 11:15:00,91.23,91.23,91.06,91.06,30500.0,66.0408,66.0408,65.9177,65.9177,30500.0
2007-02-16 11:20:00,91.07,91.08,91.01,91.06,32500.0,65.9249,65.9322,65.8815,65.9177,32500.0
2007-02-16 11:25:00,91.07,91.25,91.07,91.24,48100.0,65.9249,66.0552,65.9249,66.048,48100.0
2007-02-16 11:30:00,91.24,91.25,91.2,91.2,43600.0,66.048,66.0552,66.0191,66.0191,43600.0
2007-02-16 11:35:00,91.21,91.23,91.13,91.16,78700.0,66.0263,66.0408,65.9684,65.9901,78700.0
2007-02-16 11:40:00,91.17,91.21,91.1,91.16,70100.0,65.9973,66.0263,65.9467,65.9901,70100.0
2007-02-16 11:45:00,91.16,91.22,91.14,91.2,38700.0,65.9901,66.0335,65.9756,66.0191,38700.0
2007-02-16 11:50:00,91.19,91.22,91.15,91.21,32800.0,66.0118,66.0335,65.9829,66.0263,32800.0
2007-02-16 11:55:00,91.21,91.24,91.17,91.24,33500.0,66.0263,66.048,65.9973,66.048,33500.0
2007-02-16 12:00:00,91.25,91.29,91.23,91.28,27600.0,66.0552,66.0842,66.0408,66.077,27600.0
2007-02-16 12:05:00,91.29,91.31,91.12,91.19,57900.0,66.0842,66.0987,65.9611,66.0118,57900.0
2007-02-16 12:10:00,91.18,91.18,91.03,91.06,48600.0,66.0046,66.0046,65.896,65.9177,48600.0
2007-02-16 12:15:00,91.06,91.09,91.0,91.05,30200.0,65.9177,65.9394,65.8743,65.9105,30200.0
2007-02-16 12:20:00,91.06,91.1,91.03,91.08,20800.0,65.9177,65.9467,65.896,65.9322,20800.0
2007-02-16 12:25:00,91.09,91.14,91.07,91.1,15600.0,65.9394,65.9756,65.9249,65.9467,15600.0
2007-02-16 12:30:00,91.09,91.11,91.02,91.05,27800.0,65.9394,65.9539,65.8888,65.9105,27800.0
2007-02-16 12:35:00,91.05,91.05,90.99,91.0,18600.0,65.9105,65.9105,65.867,65.8743,18600.0
2007-02-16 12:40:00,91.01,91.07,91.0,91.07,32400.0,65.8815,65.9249,65.8743,65.9249,32400.0
2007-02-16 12:45:00,91.07,91.08,91.0,91.03,31900.0,65.9249,65.9322,65.8743,65.896,31900.0
2007-02-16 12:50:00,91.03,91.06,91.01,91.02,17200.0,65.896,65.9177,65.8815,65.8888,17200.0
2007-02-16 12:55:00,91.02,91.03,90.98,91.02,33500.0,65.8888,65.896,65.8598,65.8888,33500.0
2007-02-16 13:00:00,91.02,91.04,90.99,91.02,28000.0,65.8888,65.9032,65.867,65.8888,28000.0
2007-02-16 13:05:00,91.03,91.05,90.99,91.01,16200.0,65.896,65.9105,65.867,65.8815,16200.0
2007-02-16 13:10:00,90.99,91.06,90.99,91.02,32000.0,65.867,65.9177,65.867,65.8888,32000.0
2007-02-16 13:15:00,91.03,91.03,90.98,90.98,33500.0,65.896,65.896,65.8598,65.8598,33500.0
2007-02-16 13:20:00,90.97,90.97,90.92,90.96,38900.0,65.8526,65.8526,65.8164,65.8453,38900.0
2007-02-16 13:25:00,90.96,91.0,90.93,90.97,24900.0,65.8453,65.8743,65.8236,65.8526,24900.0
2007-02-16 13:30:00,90.97,91.01,90.96,91.0,21700.0,65.8526,65.8815,65.8453,65.8743,21700.0
2007-02-16 13:35:00,91.0,91.1,91.0,91.07,26200.0,65.8743,65.9467,65.8743,65.9249,26200.0
2007-02-16 13:40:00,91.07,91.08,90.9,90.94,58300.0,65.9249,65.9322,65.8019,65.8308,58300.0
2007-02-16 13:45:00,90.94,90.94,90.81,90.85,75200.0,65.8308,65.8308,65.7367,65.7657,75200.0
2007-02-16 13:50:00,90.84,90.88,90.83,90.84,36800.0,65.7585,65.7874,65.7512,65.7585,36800.0
2007-02-16 13:55:00,90.84,90.85,90.83,90.84,35700.0,65.7585,65.7657,65.7512,65.7585,35700.0
2007-02-16 14:00:00,90.85,90.89,90.84,90.85,52000.0,65.7657,65.7946,65.7585,65.7657,52000.0
2007-02-16 14:05:00,90.85,90.87,90.83,90.85,40000.0,65.7657,65.7802,65.7512,65.7657,40000.0
2007-02-16 14:10:00,90.85,90.85,90.8,90.84,24300.0,65.7657,65.7657,65.7295,65.7585,24300.0
2007-02-16 14:15:00,90.84,90.85,90.82,90.85,31300.0,65.7585,65.7657,65.744,65.7657,31300.0
2007-02-16 14:20:00,90.84,90.85,90.81,90.83,29200.0,65.7585,65.7657,65.7367,65.7512,29200.0
2007-02-16 14:25:00,90.84,90.84,90.81,90.81,15700.0,65.7585,65.7585,65.7367,65.7367,15700.0
2007-02-16 14:30:00,90.81,90.84,90.8,90.84,28600.0,65.7367,65.7585,65.7295,65.7585,28600.0
2007-02-16 14:35:00,90.84,90.87,90.84,90.84,14900.0,65.7585,65.7802,65.7585,65.7585,14900.0
2007-02-16 14:40:00,90.85,90.86,90.84,90.85,16900.0,65.7657,65.7729,65.7585,65.7657,16900.0
2007-02-16 14:45:00,90.84,90.87,90.84,90.86,35900.0,65.7585,65.7802,65.7585,65.7729,35900.0
2007-02-16 14:50:00,90.87,90.88,90.85,90.86,28500.0,65.7802,65.7874,65.7657,65.7729,28500.0
2007-02-16 14:55:00,90.85,90.86,90.83,90.85,26500.0,65.7657,65.7729,65.7512,65.7657,26500.0
2007-02-16 15:00:00,90.84,90.88,90.83,90.88,49600.0,65.7585,65.7874,65.7512,65.7874,49600.0
2007-02-16 15:05:00,90.87,90.88,90.85,90.88,40100.0,65.7802,65.7874,65.7657,65.7874,40100.0
2007-02-16 15:10:00,90.88,90.88,90.84,90.87,27200.0,65.7874,65.7874,65.7585,65.7802,27200.0
2007-02-16 15:15:00,90.87,90.93,90.87,90.88,43200.0,65.7802,65.8236,65.7802,65.7874,43200.0
2007-02-16 15:20:00,90.89,90.89,90.83,90.87,25400.0,65.7946,65.7946,65.7512,65.7802,25400.0
2007-02-16 15:25:00,90.86,90.96,90.85,90.92,50400.0,65.7729,65.8453,65.7657,65.8164,50400.0
2007-02-16 15:30:00,90.9,90.92,90.87,90.91,30700.0,65.8019,65.8164,65.7802,65.8091,30700.0
2007-02-16 15:35:00,90.92,90.96,90.89,90.92,39900.0,65.8164,65.8453,65.7946,65.8164,39900.0
2007-02-16 15:40:00,90.93,91.02,90.91,90.98,68400.0,65.8236,65.8888,65.8091,65.8598,68400.0
2007-02-16 15:45:00,91.0,91.09,90.94,91.07,82400.0,65.8743,65.9394,65.8308,65.9249,82400.0
2007-02-16 15:50:00,91.08,91.1,90.95,90.97,98000.0,65.9322,65.9467,65.8381,65.8526,98000.0
2007-02-16 15:55:00,90.97,91.0,90.9,90.99,99100.0,65.8526,65.8743,65.8019,65.867,99100.0
2007-02-20 09:30:00,91.5,91.69,90.96,91.26,215600.0,66.2362,66.3738,65.8453,66.0625,215600.0
2007-02-20 09:35:00,91.25,91.31,90.58,90.58,85000.0,66.0552,66.0987,65.5702,65.5702,85000.0
2007-02-20 09:40:00,90.58,90.63,89.86,90.42,173600.0,65.5702,65.6064,65.049,65.4544,173600.0
2007-02-20 09:45:00,90.43,90.5,90.0,90.25,118100.0,65.4617,65.5123,65.1504,65.3314,118100.0
2007-02-20 09:50:00,90.25,90.4,90.22,90.27,107400.0,65.3314,65.4399,65.3096,65.3458,107400.0
2007-02-20 09:55:00,90.27,90.43,90.24,90.43,94200.0,65.3458,65.4617,65.3241,65.4617,94200.0
2007-02-20 10:00:00,90.43,90.43,89.86,89.9,116000.0,65.4617,65.4617,65.049,65.078,116000.0
2007-02-20 10:05:00,89.89,89.98,89.84,89.96,57800.0,65.0708,65.1359,65.0346,65.1214,57800.0
2007-02-20 10:10:00,89.96,90.18,89.96,90.1,52500.0,65.1214,65.2807,65.1214,65.2228,52500.0
2007-02-20 10:15:00,90.1,90.29,90.1,90.28,35600.0,65.2228,65.3603,65.2228,65.3531,35600.0
2007-02-20 10:20:00,90.27,90.36,90.26,90.32,35900.0,65.3458,65.411,65.3386,65.382,35900.0
2007-02-20 10:25:00,90.32,90.45,90.31,90.45,36600.0,65.382,65.4761,65.3748,65.4761,36600.0
2007-02-20 10:30:00,90.45,90.47,90.32,90.45,85600.0,65.4761,65.4906,65.382,65.4761,85600.0
2007-02-20 10:35:00,90.47,90.66,90.47,90.59,51800.0,65.4906,65.6281,65.4906,65.5775,51800.0
2007-02-20 10:40:00,90.6,90.67,90.55,90.58,40100.0,65.5847,65.6354,65.5485,65.5702,40100.0
2007-02-20 10:45:00,90.6,90.69,90.58,90.65,48200.0,65.5847,65.6499,65.5702,65.6209,48200.0
2007-02-20 10:50:00,90.65,90.65,90.51,90.53,23200.0,65.6209,65.6209,65.5196,65.534,23200.0
2007-02-20 10:55:00,90.51,90.54,90.5,90.52,21300.0,65.5196,65.5413,65.5123,65.5268,21300.0
2007-02-20 11:00:00,90.54,90.64,90.52,90.64,37200.0,65.5413,65.6137,65.5268,65.6137,37200.0
2007-02-20 11:05:00,90.64,90.73,90.64,90.71,37600.0,65.6137,65.6788,65.6137,65.6643,37600.0
2007-02-20 11:10:00,90.71,90.77,90.63,90.77,43300.0,65.6643,65.7078,65.6064,65.7078,43300.0
2007-02-20 11:15:00,90.77,90.98,90.77,90.92,55700.0,65.7078,65.8598,65.7078,65.8164,55700.0
2007-02-20 11:20:00,90.92,91.01,90.86,90.92,47300.0,65.8164,65.8815,65.7729,65.8164,47300.0
2007-02-20 11:25:00,90.93,91.22,90.9,91.22,44600.0,65.8236,66.0335,65.8019,66.0335,44600.0
2007-02-20 11:30:00,91.23,91.25,91.02,91.08,36300.0,66.0408,66.0552,65.8888,65.9322,36300.0
2007-02-20 11:35:00,91.06,91.33,91.05,91.18,44700.0,65.9177,66.1132,65.9105,66.0046,44700.0
2007-02-20 11:40:00,91.17,91.17,91.06,91.08,17900.0,65.9973,65.9973,65.9177,65.9322,17900.0
2007-02-20 11:45:00,91.08,91.31,91.07,91.26,27700.0,65.9322,66.0987,65.9249,66.0625,27700.0
2007-02-20 11:50:00,91.25,91.26,91.15,91.15,17200.0,66.0552,66.0625,65.9829,65.9829,17200.0
2007-02-20 11:55:00,91.15,91.15,91.11,91.12,13600.0,65.9829,65.9829,65.9539,65.9611,13600.0
2007-02-20 12:00:00,91.11,91.12,91.05,91.08,21300.0,65.9539,65.9611,65.9105,65.9322,21300.0
2007-02-20 12:05:00,91.09,91.13,91.06,91.08,13900.0,65.9394,65.9684,65.9177,65.9322,13900.0
2007-02-20 12:10:00,91.08,91.12,91.01,91.02,24600.0,65.9322,65.9611,65.8815,65.8888,24600.0
2007-02-20 12:15:00,91.02,91.07,91.02,91.07,25900.0,65.8888,65.9249,65.8888,65.9249,25900.0
2007-02-20 12:20:00,91.07,91.07,91.03,91.05,16500.0,65.9249,65.9249,65.896,65.9105,16500.0
2007-02-20 12:25:00,91.03,91.11,91.0,91.07,21100.0,65.896,65.9539,65.8743,65.9249,21100.0
2007-02-20 12:30:00,91.04,91.06,91.01,91.01,25100.0,65.9032,65.9177,65.8815,65.8815,25100.0
2007-02-20 12:35:00,91.02,91.04,90.96,90.98,48600.0,65.8888,65.9032,65.8453,65.8598,48600.0
2007-02-20 12:40:00,90.97,91.0,90.96,90.97,17400.0,65.8526,65.8743,65.8453,65.8526,17400.0
2007-02-20 12:45:00,90.97,91.04,90.95,91.03,26100.0,65.8526,65.9032,65.8381,65.896,26100.0
2007-02-20 12:50:00,91.02,91.08,91.02,91.08,11400.0,65.8888,65.9322,65.8888,65.9322,11400.0
2007-02-20 12:55:00,91.07,91.09,90.98,91.07,41000.0,65.9249,65.9394,65.8598,65.9249,41000.0
2007-02-20 13:00:00,91.07,91.15,91.06,91.11,16600.0,65.9249,65.9829,65.9177,65.9539,16600.0
2007-02-20 13:05:00,91.1,91.17,91.08,91.13,23500.0,65.9467,65.9973,65.9322,65.9684,23500.0
2007-02-20 13:10:00,91.13,91.13,91.01,91.03,38800.0,65.9684,65.9684,65.8815,65.896,38800.0
2007-02-20 13:15:00,91.03,91.07,91.02,91.04,36000.0,65.896,65.9249,65.8888,65.9032,36000.0
2007-02-20 13:20:00,91.04,91.05,91.02,91.04,31200.0,65.9032,65.9105,65.8888,65.9032,31200.0
2007-02-20 13:25:00,91.04,91.06,91.02,91.05,18400.0,65.9032,65.9177,65.8888,65.9105,18400.0
2007-02-20 13:30:00,91.04,91.11,91.02,91.06,22200.0,65.9032,65.9539,65.8888,65.9177,22200.0
2007-02-20 13:35:00,91.08,91.1,91.04,91.06,36300.0,65.9322,65.9467,65.9032,65.9177,36300.0
2007-02-20 13:40:00,91.06,91.15,91.03,91.12,84700.0,65.9177,65.9829,65.896,65.9611,84700.0
2007-02-20 13:45:00,91.14,91.15,91.04,91.05,34400.0,65.9756,65.9829,65.9032,65.9105,34400.0
2007-02-20 13:50:00,91.05,91.14,91.04,91.11,38000.0,65.9105,65.9756,65.9032,65.9539,38000.0
2007-02-20 13:55:00,91.1,91.15,91.03,91.13,48400.0,65.9467,65.9829,65.896,65.9684,48400.0
2007-02-20 14:00:00,91.14,91.18,91.02,91.09,40100.0,65.9756,66.0046,65.8888,65.9394,40100.0
2007-02-20 14:05:00,91.1,91.12,91.0,91.09,87600.0,65.9467,65.9611,65.8743,65.9394,87600.0
2007-02-20 14:10:00,91.08,91.13,91.06,91.09,22700.0,65.9322,65.9684,65.9177,65.9394,22700.0
2007-02-20 14:15:00,91.09,91.21,91.09,91.11,43800.0,65.9394,66.0263,65.9394,65.9539,43800.0
2007-02-20 14:20:00,91.12,91.12,91.05,91.08,26600.0,65.9611,65.9611,65.9105,65.9322,26600.0
2007-02-20 14:25:00,91.07,91.12,91.06,91.07,17800.0,65.9249,65.9611,65.9177,65.9249,17800.0
2007-02-20 14:30:00,91.07,91.1,91.04,91.09,38000.0,65.9249,65.9467,65.9032,65.9394,38000.0
2007-02-20 14:35:00,91.08,91.13,91.04,91.08,58500.0,65.9322,65.9684,65.9032,65.9322,58500.0
2007-02-20 14:40:00,91.08,91.15,91.03,91.08,37700.0,65.9322,65.9829,65.896,65.9322,37700.0
2007-02-20 14:45:00,91.08,91.11,91.03,91.05,99500.0,65.9322,65.9539,65.896,65.9105,99500.0
2007-02-20 14:50:00,91.06,91.08,91.05,91.05,18500.0,65.9177,65.9322,65.9105,65.9105,18500.0
2007-02-20 14:55:00,91.06,91.1,91.05,91.08,23600.0,65.9177,65.9467,65.9105,65.9322,23600.0
2007-02-20 15:00:00,91.07,91.14,91.04,91.06,46700.0,65.9249,65.9756,65.9032,65.9177,46700.0
2007-02-20 15:05:00,91.06,91.15,91.05,91.08,71400.0,65.9177,65.9829,65.9105,65.9322,71400.0
2007-02-20 15:10:00,91.08,91.11,91.05,91.06,23800.0,65.9322,65.9539,65.9105,65.9177,23800.0
2007-02-20 15:15:00,91.06,91.07,91.05,91.06,37900.0,65.9177,65.9249,65.9105,65.9177,37900.0
2007-02-20 15:20:00,91.06,91.11,91.05,91.07,42300.0,65.9177,65.9539,65.9105,65.9249,42300.0
2007-02-20 15:25:00,91.06,91.1,91.04,91.1,59400.0,65.9177,65.9467,65.9032,65.9467,59400.0
2007-02-20 15:30:00,91.09,91.1,91.05,91.07,84800.0,65.9394,65.9467,65.9105,65.9249,84800.0
2007-02-20 15:35:00,91.07,91.09,91.05,91.07,33400.0,65.9249,65.9394,65.9105,65.9249,33400.0
2007-02-20 15:40:00,91.07,91.08,91.03,91.05,74100.0,65.9249,65.9322,65.896,65.9105,74100.0
2007-02-20 15:45:00,91.05,91.06,90.98,91.03,135000.0,65.9105,65.9177,65.8598,65.896,135000.0
2007-02-20 15:50:00,91.03,91.06,91.01,91.06,64300.0,65.896,65.9177,65.8815,65.9177,64300.0
2007-02-20 15:55:00,91.05,91.1,91.02,91.05,60400.0,65.9105,65.9467,65.8888,65.9105,60400.0
2007-02-21 09:30:00,90.3,90.6,90.05,90.51,132900.0,65.3675,65.5847,65.1866,65.5196,132900.0
2007-02-21 09:35:00,90.56,90.67,90.5,90.62,125700.0,65.5558,65.6354,65.5123,65.5992,125700.0
2007-02-21 09:40:00,90.62,90.8,90.58,90.6,79200.0,65.5992,65.7295,65.5702,65.5847,79200.0
2007-02-21 09:45:00,90.6,90.66,90.5,90.51,85900.0,65.5847,65.6281,65.5123,65.5196,85900.0
2007-02-21 09:50:00,90.51,90.51,90.25,90.36,88700.0,65.5196,65.5196,65.3314,65.411,88700.0
2007-02-21 09:55:00,90.36,90.37,90.31,90.37,61000.0,65.411,65.4182,65.3748,65.4182,61000.0
2007-02-21 10:00:00,90.35,90.53,90.35,90.53,40400.0,65.4037,65.534,65.4037,65.534,40400.0
2007-02-21 10:05:00,90.52,90.56,90.4,90.52,72600.0,65.5268,65.5558,65.4399,65.5268,72600.0
2007-02-21 10:10:00,90.53,90.81,90.49,90.75,36600.0,65.534,65.7367,65.5051,65.6933,36600.0
2007-02-21 10:15:00,90.72,91.07,90.72,91.01,97100.0,65.6716,65.9249,65.6716,65.8815,97100.0
2007-02-21 10:20:00,91.0,91.03,90.88,90.94,28000.0,65.8743,65.896,65.7874,65.8308,28000.0
2007-02-21 10:25:00,90.96,91.03,90.85,90.97,42300.0,65.8453,65.896,65.7657,65.8526,42300.0
2007-02-21 10:30:00,90.96,90.98,90.9,90.94,36600.0,65.8453,65.8598,65.8019,65.8308,36600.0
2007-02-21 10:35:00,90.94,90.99,90.89,90.93,77000.0,65.8308,65.867,65.7946,65.8236,77000.0
2007-02-21 10:40:00,90.93,90.98,90.75,90.86,90200.0,65.8236,65.8598,65.6933,65.7729,90200.0
2007-02-21 10:45:00,90.86,90.92,90.82,90.84,55700.0,65.7729,65.8164,65.744,65.7585,55700.0
2007-02-21 10:50:00,90.84,90.89,90.8,90.85,33600.0,65.7585,65.7946,65.7295,65.7657,33600.0
2007-02-21 10:55:00,90.86,91.2,90.85,91.2,84400.0,65.7729,66.0191,65.7657,66.0191,84400.0
2007-02-21 11:00:00,91.2,91.2,91.09,91.11,20500.0,66.0191,66.0191,65.9394,65.9539,20500.0
2007-02-21 11:05:00,91.11,91.11,91.03,91.04,34600.0,65.9539,65.9539,65.896,65.9032,34600.0
2007-02-21 11:10:00,91.05,91.15,91.03,91.12,72200.0,65.9105,65.9829,65.896,65.9611,72200.0
2007-02-21 11:15:00,91.14,91.15,91.02,91.04,85400.0,65.9756,65.9829,65.8888,65.9032,85400.0
2007-02-21 11:20:00,91.03,91.05,90.93,90.94,32500.0,65.896,65.9105,65.8236,65.8308,32500.0
2007-02-21 11:25:00,90.93,90.99,90.86,90.96,76500.0,65.8236,65.867,65.7729,65.8453,76500.0
2007-02-21 11:30:00,90.99,91.09,90.96,91.06,23900.0,65.867,65.9394,65.8453,65.9177,23900.0
2007-02-21 11:35:00,91.05,91.09,91.03,91.04,32900.0,65.9105,65.9394,65.896,65.9032,32900.0
2007-02-21 11:40:00,91.03,91.1,91.02,91.1,33500.0,65.896,65.9467,65.8888,65.9467,33500.0
2007-02-21 11:45:00,91.09,91.09,91.0,91.07,21600.0,65.9394,65.9394,65.8743,65.9249,21600.0
2007-02-21 11:50:00,91.06,91.29,91.04,91.19,45400.0,65.9177,66.0842,65.9032,66.0118,45400.0
2007-02-21 11:55:00,91.21,91.26,91.18,91.22,68000.0,66.0263,66.0625,66.0046,66.0335,68000.0
2007-02-21 12:00:00,91.21,91.21,91.12,91.17,20900.0,66.0263,66.0263,65.9611,65.9973,20900.0
2007-02-21 12:05:00,91.18,91.36,91.18,91.31,28700.0,66.0046,66.1349,66.0046,66.0987,28700.0
2007-02-21 12:10:00,91.32,91.42,91.3,91.4,18400.0,66.1059,66.1783,66.0914,66.1638,18400.0
2007-02-21 12:15:00,91.41,91.61,91.41,91.6,56600.0,66.1711,66.3158,66.1711,66.3086,56600.0
2007-02-21 12:20:00,91.6,92.0,91.59,91.96,118600.0,66.3086,66.5982,66.3014,66.5692,118600.0
2007-02-21 12:25:00,91.94,91.99,91.72,91.73,64900.0,66.5547,66.5909,66.3955,66.4027,64900.0
2007-02-21 12:30:00,91.72,91.73,91.64,91.67,50500.0,66.3955,66.4027,66.3376,66.3593,50500.0
2007-02-21 12:35:00,91.68,91.69,91.62,91.65,51900.0,66.3665,66.3738,66.3231,66.3448,51900.0
2007-02-21 12:40:00,91.65,91.66,91.54,91.56,33200.0,66.3448,66.352,66.2652,66.2797,33200.0
2007-02-21 12:45:00,91.57,91.6,91.54,91.57,22300.0,66.2869,66.3086,66.2652,66.2869,22300.0
2007-02-21 12:50:00,91.6,91.77,91.6,91.75,29600.0,66.3086,66.4317,66.3086,66.4172,29600.0
2007-02-21 12:55:00,91.75,91.88,91.75,91.85,56900.0,66.4172,66.5113,66.4172,66.4896,56900.0
2007-02-21 13:00:00,91.82,91.84,91.76,91.77,24300.0,66.4679,66.4823,66.4244,66.4317,24300.0
2007-02-21 13:05:00,91.78,91.79,91.67,91.67,34300.0,66.4389,66.4461,66.3593,66.3593,34300.0
2007-02-21 13:10:00,91.68,91.7,91.5,91.52,29800.0,66.3665,66.381,66.2362,66.2507,29800.0
2007-02-21 13:15:00,91.5,91.51,91.41,91.49,42200.0,66.2362,66.2435,66.1711,66.229,42200.0
2007-02-21 13:20:00,91.47,91.78,91.47,91.53,53600.0,66.2145,66.4389,66.2145,66.2579,53600.0
2007-02-21 13:25:00,91.53,91.58,91.48,91.57,28000.0,66.2579,66.2941,66.2217,66.2869,28000.0
2007-02-21 13:30:00,91.58,91.6,91.56,91.58,31100.0,66.2941,66.3086,66.2797,66.2941,31100.0
2007-02-21 13:35:00,91.6,91.61,91.56,91.58,24400.0,66.3086,66.3158,66.2797,66.2941,24400.0
2007-02-21 13:40:00,91.57,91.57,91.44,91.44,28700.0,66.2869,66.2869,66.1928,66.1928,28700.0
2007-02-21 13:45:00,91.45,91.45,91.24,91.26,36900.0,66.2,66.2,66.048,66.0625,36900.0
2007-02-21 13:50:00,91.26,91.42,91.22,91.42,48800.0,66.0625,66.1783,66.0335,66.1783,48800.0
2007-02-21 13:55:00,91.43,91.44,91.29,91.35,24200.0,66.1855,66.1928,66.0842,66.1276,24200.0
2007-02-21 14:00:00,91.33,91.46,91.21,91.36,50000.0,66.1132,66.2073,66.0263,66.1349,50000.0
2007-02-21 14:05:00,91.37,91.63,91.34,91.43,94800.0,66.1421,66.3303,66.1204,66.1855,94800.0
2007-02-21 14:10:00,91.45,91.6,91.4,91.55,19600.0,66.2,66.3086,66.1638,66.2724,19600.0
2007-02-21 14:15:00,91.55,91.59,91.46,91.48,26200.0,66.2724,66.3014,66.2073,66.2217,26200.0
2007-02-21 14:20:00,91.48,91.61,91.46,91.49,31200.0,66.2217,66.3158,66.2073,66.229,31200.0
2007-02-21 14:25:00,91.5,91.52,91.41,91.51,19100.0,66.2362,66.2507,66.1711,66.2435,19100.0
2007-02-21 14:30:00,91.49,91.5,91.4,91.45,19600.0,66.229,66.2362,66.1638,66.2,19600.0
2007-02-21 14:35:00,91.46,91.46,91.3,91.32,21400.0,66.2073,66.2073,66.0914,66.1059,21400.0
2007-02-21 14:40:00,91.3,91.43,91.27,91.38,24200.0,66.0914,66.1855,66.0697,66.1494,24200.0
2007-02-21 14:45:00,91.36,91.38,91.29,91.33,25000.0,66.1349,66.1494,66.0842,66.1132,25000.0
2007-02-21 14:50:00,91.34,91.38,91.29,91.34,27300.0,66.1204,66.1494,66.0842,66.1204,27300.0
2007-02-21 14:55:00,91.34,91.43,91.31,91.33,14400.0,66.1204,66.1855,66.0987,66.1132,14400.0
2007-02-21 15:00:00,91.35,91.35,91.24,91.24,21200.0,66.1276,66.1276,66.048,66.048,21200.0
2007-02-21 15:05:00,91.25,91.29,91.23,91.26,16200.0,66.0552,66.0842,66.0408,66.0625,16200.0
2007-02-21 15:10:00,91.24,91.29,91.18,91.24,23800.0,66.048,66.0842,66.0046,66.048,23800.0
2007-02-21 15:15:00,91.21,91.23,91.12,91.12,30300.0,66.0263,66.0408,65.9611,65.9611,30300.0
2007-02-21 15:20:00,91.11,91.12,91.0,91.08,45800.0,65.9539,65.9611,65.8743,65.9322,45800.0
2007-02-21 15:25:00,91.08,91.08,90.98,91.01,54700.0,65.9322,65.9322,65.8598,65.8815,54700.0
2007-02-21 15:30:00,91.0,91.1,90.97,90.99,65500.0,65.8743,65.9467,65.8526,65.867,65500.0
2007-02-21 15:35:00,91.0,91.15,90.98,91.14,48000.0,65.8743,65.9829,65.8598,65.9756,48000.0
2007-02-21 15:40:00,91.14,91.14,90.98,91.1,48800.0,65.9756,65.9756,65.8598,65.9467,48800.0
2007-02-21 15:45:00,91.1,91.19,91.0,91.05,39200.0,65.9467,66.0118,65.8743,65.9105,39200.0
2007-02-21 15:50:00,91.05,91.2,91.04,91.07,56900.0,65.9105,66.0191,65.9032,65.9249,56900.0
2007-02-21 15:55:00,91.07,91.12,90.99,90.99,115600.0,65.9249,65.9611,65.867,65.867,115600.0
2007-02-22 09:30:00,91.1,91.5,91.04,91.22,135300.0,65.9467,66.2362,65.9032,66.0335,135300.0
2007-02-22 09:35:00,91.24,91.6,91.2,91.44,101900.0,66.048,66.3086,66.0191,66.1928,101900.0
2007-02-22 09:40:00,91.44,91.49,91.35,91.45,35900.0,66.1928,66.229,66.1276,66.2,35900.0
2007-02-22 09:45:00,91.39,91.6,91.35,91.6,75100.0,66.1566,66.3086,66.1276,66.3086,75100.0
2007-02-22 09:50:00,91.58,91.93,91.58,91.88,148600.0,66.2941,66.5475,66.2941,66.5113,148600.0
2007-02-22 09:55:00,91.87,91.92,91.82,91.85,91000.0,66.5041,66.5403,66.4679,66.4896,91000.0
2007-02-22 10:00:00,91.85,91.87,91.4,91.44,45100.0,66.4896,66.5041,66.1638,66.1928,45100.0
2007-02-22 10:05:00,91.44,91.48,91.25,91.27,34000.0,66.1928,66.2217,66.0552,66.0697,34000.0
2007-02-22 10:10:00,91.27,91.4,91.2,91.37,33900.0,66.0697,66.1638,66.0191,66.1421,33900.0
2007-02-22 10:15:00,91.36,91.78,91.35,91.78,86200.0,66.1349,66.4389,66.1276,66.4389,86200.0
2007-02-22 10:20:00,91.78,91.8,91.67,91.67,59500.0,66.4389,66.4534,66.3593,66.3593,59500.0
2007-02-22 10:25:00,91.69,91.69,91.42,91.55,57500.0,66.3738,66.3738,66.1783,66.2724,57500.0
2007-02-22 10:30:00,91.54,91.65,91.42,91.42,44500.0,66.2652,66.3448,66.1783,66.1783,44500.0
2007-02-22 10:35:00,91.43,91.6,91.42,91.55,42200.0,66.1855,66.3086,66.1783,66.2724,42200.0
2007-02-22 10:40:00,91.56,91.7,91.49,91.6,38000.0,66.2797,66.381,66.229,66.3086,38000.0
2007-02-22 10:45:00,91.6,91.67,91.59,91.65,28000.0,66.3086,66.3593,66.3014,66.3448,28000.0
2007-02-22 10:50:00,91.65,91.67,91.59,91.64,26200.0,66.3448,66.3593,66.3014,66.3376,26200.0
2007-02-22 10:55:00,91.66,91.69,91.61,91.66,25800.0,66.352,66.3738,66.3158,66.352,25800.0
2007-02-22 11:00:00,91.65,91.68,91.53,91.53,27700.0,66.3448,66.3665,66.2579,66.2579,27700.0
2007-02-22 11:05:00,91.53,91.61,91.52,91.6,26300.0,66.2579,66.3158,66.2507,66.3086,26300.0
2007-02-22 11:10:00,91.59,91.64,91.5,91.59,35100.0,66.3014,66.3376,66.2362,66.3014,35100.0
2007-02-22 11:15:00,91.6,91.64,91.23,91.26,66700.0,66.3086,66.3376,66.0408,66.0625,66700.0
2007-02-22 11:20:00,91.24,91.26,91.0,91.09,54700.0,66.048,66.0625,65.8743,65.9394,54700.0
2007-02-22 11:25:00,91.09,91.1,91.02,91.04,35500.0,65.9394,65.9467,65.8888,65.9032,35500.0
2007-02-22 11:30:00,91.02,91.02,90.65,90.71,73500.0,65.8888,65.8888,65.6209,65.6643,73500.0
2007-02-22 11:35:00,90.7,90.78,90.62,90.64,46900.0,65.6571,65.715,65.5992,65.6137,46900.0
2007-02-22 11:40:00,90.64,90.73,90.61,90.7,21500.0,65.6137,65.6788,65.592,65.6571,21500.0
2007-02-22 11:45:00,90.71,90.76,90.64,90.67,21500.0,65.6643,65.7005,65.6137,65.6354,21500.0
2007-02-22 11:50:00,90.67,90.76,90.66,90.68,15100.0,65.6354,65.7005,65.6281,65.6426,15100.0
2007-02-22 11:55:00,90.68,90.78,90.6,90.7,45800.0,65.6426,65.715,65.5847,65.6571,45800.0
2007-02-22 12:00:00,90.71,90.83,90.7,90.8,36100.0,65.6643,65.7512,65.6571,65.7295,36100.0
2007-02-22 12:05:00,90.8,90.89,90.73,90.75,16500.0,65.7295,65.7946,65.6788,65.6933,16500.0
2007-02-22 12:10:00,90.75,90.76,90.53,90.53,28000.0,65.6933,65.7005,65.534,65.534,28000.0
2007-02-22 12:15:00,90.52,90.6,90.52,90.57,16300.0,65.5268,65.5847,65.5268,65.563,16300.0
2007-02-22 12:20:00,90.56,90.57,90.51,90.56,23900.0,65.5558,65.563,65.5196,65.5558,23900.0
2007-02-22 12:25:00,90.56,90.68,90.55,90.63,27300.0,65.5558,65.6426,65.5485,65.6064,27300.0
2007-02-22 12:30:00,90.64,90.7,90.6,90.65,42200.0,65.6137,65.6571,65.5847,65.6209,42200.0
2007-02-22 12:35:00,90.65,90.7,90.55,90.62,55400.0,65.6209,65.6571,65.5485,65.5992,55400.0
2007-02-22 12:40:00,90.62,90.7,90.62,90.63,11700.0,65.5992,65.6571,65.5992,65.6064,11700.0
2007-02-22 12:45:00,90.64,90.71,90.6,90.7,22000.0,65.6137,65.6643,65.5847,65.6571,22000.0
2007-02-22 12:50:00,90.68,90.7,90.66,90.66,11200.0,65.6426,65.6571,65.6281,65.6281,11200.0
2007-02-22 12:55:00,90.66,90.67,90.6,90.61,26500.0,65.6281,65.6354,65.5847,65.592,26500.0
2007-02-22 13:00:00,90.6,90.61,90.52,90.57,13400.0,65.5847,65.592,65.5268,65.563,13400.0
2007-02-22 13:05:00,90.57,90.61,90.51,90.58,20100.0,65.563,65.592,65.5196,65.5702,20100.0
2007-02-22 13:10:00,90.58,90.59,90.53,90.53,19700.0,65.5702,65.5775,65.534,65.534,19700.0
2007-02-22 13:15:00,90.53,90.62,90.52,90.58,20700.0,65.534,65.5992,65.5268,65.5702,20700.0
2007-02-22 13:20:00,90.56,90.7,90.51,90.65,36400.0,65.5558,65.6571,65.5196,65.6209,36400.0
2007-02-22 13:25:00,90.65,90.65,90.53,90.56,20100.0,65.6209,65.6209,65.534,65.5558,20100.0
2007-02-22 13:30:00,90.56,90.58,90.49,90.55,28300.0,65.5558,65.5702,65.5051,65.5485,28300.0
2007-02-22 13:35:00,90.54,90.62,90.51,90.61,29900.0,65.5413,65.5992,65.5196,65.592,29900.0
2007-02-22 13:40:00,90.59,90.61,90.43,90.43,38000.0,65.5775,65.592,65.4617,65.4617,38000.0
2007-02-22 13:45:00,90.45,90.5,90.27,90.38,87000.0,65.4761,65.5123,65.3458,65.4255,87000.0
2007-02-22 13:50:00,90.39,90.52,90.37,90.51,49100.0,65.4327,65.5268,65.4182,65.5196,49100.0
2007-02-22 13:55:00,90.49,90.6,90.47,90.6,49000.0,65.5051,65.5847,65.4906,65.5847,49000.0
2007-02-22 14:00:00,90.6,90.62,90.52,90.62,32200.0,65.5847,65.5992,65.5268,65.5992,32200.0
2007-02-22 14:05:00,90.61,90.65,90.58,90.61,25600.0,65.592,65.6209,65.5702,65.592,25600.0
2007-02-22 14:10:00,90.62,90.64,90.57,90.57,18900.0,65.5992,65.6137,65.563,65.563,18900.0
2007-02-22 14:15:00,90.57,90.62,90.53,90.56,23300.0,65.563,65.5992,65.534,65.5558,23300.0
2007-02-22 14:20:00,90.56,90.66,90.55,90.66,22400.0,65.5558,65.6281,65.5485,65.6281,22400.0
2007-02-22 14:25:00,90.65,90.69,90.6,90.61,28600.0,65.6209,65.6499,65.5847,65.592,28600.0
2007-02-22 14:30:00,90.61,90.62,90.3,90.3,32100.0,65.592,65.5992,65.3675,65.3675,32100.0
2007-02-22 14:35:00,90.3,90.44,90.3,90.42,25200.0,65.3675,65.4689,65.3675,65.4544,25200.0
2007-02-22 14:40:00,90.42,90.43,90.33,90.35,17000.0,65.4544,65.4617,65.3893,65.4037,17000.0
2007-02-22 14:45:00,90.35,90.49,90.31,90.49,26400.0,65.4037,65.5051,65.3748,65.5051,26400.0
2007-02-22 14:50:00,90.48,90.49,90.4,90.4,27300.0,65.4978,65.5051,65.4399,65.4399,27300.0
2007-02-22 14:55:00,90.41,90.45,90.4,90.42,10800.0,65.4472,65.4761,65.4399,65.4544,10800.0
2007-02-22 15:00:00,90.43,90.45,90.42,90.45,15100.0,65.4617,65.4761,65.4544,65.4761,15100.0
2007-02-22 15:05:00,90.45,90.47,90.43,90.44,31100.0,65.4761,65.4906,65.4617,65.4689,31100.0
2007-02-22 15:10:00,90.45,90.49,90.43,90.48,18300.0,65.4761,65.5051,65.4617,65.4978,18300.0
2007-02-22 15:15:00,90.48,90.48,90.41,90.43,20300.0,65.4978,65.4978,65.4472,65.4617,20300.0
2007-02-22 15:20:00,90.44,90.49,90.44,90.49,21700.0,65.4689,65.5051,65.4689,65.5051,21700.0
2007-02-22 15:25:00,90.48,90.59,90.48,90.53,32400.0,65.4978,65.5775,65.4978,65.534,32400.0
2007-02-22 15:30:00,90.53,90.59,90.5,90.56,41900.0,65.534,65.5775,65.5123,65.5558,41900.0
2007-02-22 15:35:00,90.58,90.59,90.52,90.53,29200.0,65.5702,65.5775,65.5268,65.534,29200.0
2007-02-22 15:40:00,90.52,90.58,90.47,90.54,45600.0,65.5268,65.5702,65.4906,65.5413,45600.0
2007-02-22 15:45:00,90.56,90.59,90.45,90.51,53500.0,65.5558,65.5775,65.4761,65.5196,53500.0
2007-02-22 15:50:00,90.51,90.69,90.51,90.58,61900.0,65.5196,65.6499,65.5196,65.5702,61900.0
2007-02-22 15:55:00,90.57,90.62,90.54,90.58,83800.0,65.563,65.5992,65.5413,65.5702,83800.0
2007-02-23 09:30:00,90.21,90.45,90.2,90.32,102100.0,65.3024,65.4761,65.2952,65.382,102100.0
2007-02-23 09:35:00,90.35,90.46,90.2,90.38,53000.0,65.4037,65.4834,65.2952,65.4255,53000.0
2007-02-23 09:40:00,90.44,90.65,90.39,90.5,73800.0,65.4689,65.6209,65.4327,65.5123,73800.0
2007-02-23 09:45:00,90.5,90.63,90.44,90.45,59800.0,65.5123,65.6064,65.4689,65.4761,59800.0
2007-02-23 09:50:00,90.41,90.61,90.41,90.6,78600.0,65.4472,65.592,65.4472,65.5847,78600.0
2007-02-23 09:55:00,90.6,90.6,90.45,90.45,53000.0,65.5847,65.5847,65.4761,65.4761,53000.0
2007-02-23 10:00:00,90.43,90.52,90.31,90.45,57200.0,65.4617,65.5268,65.3748,65.4761,57200.0
2007-02-23 10:05:00,90.45,90.5,90.37,90.45,55000.0,65.4761,65.5123,65.4182,65.4761,55000.0
2007-02-23 10:10:00,90.45,90.56,90.35,90.4,42100.0,65.4761,65.5558,65.4037,65.4399,42100.0
2007-02-23 10:15:00,90.4,90.5,90.33,90.37,30600.0,65.4399,65.5123,65.3893,65.4182,30600.0
2007-02-23 10:20:00,90.37,90.6,90.3,90.38,67800.0,65.4182,65.5847,65.3675,65.4255,67800.0
2007-02-23 10:25:00,90.43,90.44,90.33,90.42,38400.0,65.4617,65.4689,65.3893,65.4544,38400.0
2007-02-23 10:30:00,90.43,90.63,90.42,90.59,29400.0,65.4617,65.6064,65.4544,65.5775,29400.0
2007-02-23 10:35:00,90.61,90.85,90.55,90.57,55600.0,65.592,65.7657,65.5485,65.563,55600.0
2007-02-23 10:40:00,90.57,90.7,90.5,90.61,29500.0,65.563,65.6571,65.5123,65.592,29500.0
2007-02-23 10:45:00,90.6,90.63,90.52,90.62,15100.0,65.5847,65.6064,65.5268,65.5992,15100.0
2007-02-23 10:50:00,90.61,90.64,90.56,90.57,25600.0,65.592,65.6137,65.5558,65.563,25600.0
2007-02-23 10:55:00,90.57,90.61,90.45,90.45,38600.0,65.563,65.592,65.4761,65.4761,38600.0
2007-02-23 11:00:00,90.46,90.58,90.45,90.47,9100.0,65.4834,65.5702,65.4761,65.4906,9100.0
2007-02-23 11:05:00,90.47,90.56,90.46,90.51,8900.0,65.4906,65.5558,65.4834,65.5196,8900.0
2007-02-23 11:10:00,90.5,90.51,90.44,90.44,15800.0,65.5123,65.5196,65.4689,65.4689,15800.0
2007-02-23 11:15:00,90.45,90.49,90.4,90.45,18900.0,65.4761,65.5051,65.4399,65.4761,18900.0
2007-02-23 11:20:00,90.47,90.47,90.34,90.37,13300.0,65.4906,65.4906,65.3965,65.4182,13300.0
2007-02-23 11:25:00,90.37,90.4,90.32,90.32,14600.0,65.4182,65.4399,65.382,65.382,14600.0
2007-02-23 11:30:00,90.33,90.42,90.3,90.4,49200.0,65.3893,65.4544,65.3675,65.4399,49200.0
2007-02-23 11:35:00,90.4,90.5,90.38,90.44,29000.0,65.4399,65.5123,65.4255,65.4689,29000.0
2007-02-23 11:40:00,90.44,90.47,90.41,90.45,8100.0,65.4689,65.4906,65.4472,65.4761,8100.0
2007-02-23 11:45:00,90.45,90.47,90.4,90.42,27900.0,65.4761,65.4906,65.4399,65.4544,27900.0
2007-02-23 11:50:00,90.42,90.44,90.37,90.39,20400.0,65.4544,65.4689,65.4182,65.4327,20400.0
2007-02-23 11:55:00,90.38,90.38,90.3,90.37,14700.0,65.4255,65.4255,65.3675,65.4182,14700.0
2007-02-23 12:00:00,90.38,90.4,90.3,90.32,28800.0,65.4255,65.4399,65.3675,65.382,28800.0
2007-02-23 12:05:00,90.33,90.33,90.09,90.12,41200.0,65.3893,65.3893,65.2155,65.2372,41200.0
2007-02-23 12:10:00,90.11,90.16,90.0,90.0,57200.0,65.23,65.2662,65.1504,65.1504,57200.0
2007-02-23 12:15:00,90.05,90.12,90.02,90.12,24100.0,65.1866,65.2372,65.1649,65.2372,24100.0
2007-02-23 12:20:00,90.09,90.31,90.09,90.3,32600.0,65.2155,65.3748,65.2155,65.3675,32600.0
2007-02-23 12:25:00,90.29,90.3,90.21,90.22,10000.0,65.3603,65.3675,65.3024,65.3096,10000.0
2007-02-23 12:30:00,90.24,90.26,90.18,90.22,17000.0,65.3241,65.3386,65.2807,65.3096,17000.0
2007-02-23 12:35:00,90.22,90.27,90.19,90.23,16300.0,65.3096,65.3458,65.2879,65.3169,16300.0
2007-02-23 12:40:00,90.22,90.31,90.16,90.18,18400.0,65.3096,65.3748,65.2662,65.2807,18400.0
2007-02-23 12:45:00,90.16,90.23,90.09,90.23,28400.0,65.2662,65.3169,65.2155,65.3169,28400.0
2007-02-23 12:50:00,90.23,90.38,90.23,90.28,23800.0,65.3169,65.4255,65.3169,65.3531,23800.0
2007-02-23 12:55:00,90.25,90.43,90.24,90.35,21300.0,65.3314,65.4617,65.3241,65.4037,21300.0
2007-02-23 13:00:00,90.36,90.36,90.25,90.25,10700.0,65.411,65.411,65.3314,65.3314,10700.0
2007-02-23 13:05:00,90.23,90.26,90.17,90.18,13500.0,65.3169,65.3386,65.2734,65.2807,13500.0
2007-02-23 13:10:00,90.18,90.24,90.16,90.19,13200.0,65.2807,65.3241,65.2662,65.2879,13200.0
2007-02-23 13:15:00,90.2,90.2,90.13,90.14,17800.0,65.2952,65.2952,65.2445,65.2517,17800.0
2007-02-23 13:20:00,90.14,90.29,90.14,90.24,23200.0,65.2517,65.3603,65.2517,65.3241,23200.0
2007-02-23 13:25:00,90.22,90.26,90.21,90.25,9500.0,65.3096,65.3386,65.3024,65.3314,9500.0
2007-02-23 13:30:00,90.25,90.25,90.15,90.16,9300.0,65.3314,65.3314,65.259,65.2662,9300.0
2007-02-23 13:35:00,90.16,90.18,90.11,90.15,13100.0,65.2662,65.2807,65.23,65.259,13100.0
2007-02-23 13:40:00,90.15,90.18,90.12,90.18,19000.0,65.259,65.2807,65.2372,65.2807,19000.0
2007-02-23 13:45:00,90.18,90.22,90.18,90.2,8900.0,65.2807,65.3096,65.2807,65.2952,8900.0
2007-02-23 13:50:00,90.2,90.24,90.16,90.24,14800.0,65.2952,65.3241,65.2662,65.3241,14800.0
2007-02-23 13:55:00,90.24,90.27,90.14,90.14,14800.0,65.3241,65.3458,65.2517,65.2517,14800.0
2007-02-23 14:00:00,90.14,90.17,90.1,90.15,9100.0,65.2517,65.2734,65.2228,65.259,9100.0
2007-02-23 14:05:00,90.17,90.35,90.14,90.35,41600.0,65.2734,65.4037,65.2517,65.4037,41600.0
2007-02-23 14:10:00,90.34,90.38,90.31,90.38,32400.0,65.3965,65.4255,65.3748,65.4255,32400.0
2007-02-23 14:15:00,90.38,90.44,90.33,90.41,27800.0,65.4255,65.4689,65.3893,65.4472,27800.0
2007-02-23 14:20:00,90.41,90.42,90.37,90.4,30100.0,65.4472,65.4544,65.4182,65.4399,30100.0
2007-02-23 14:25:00,90.41,90.42,90.35,90.36,13900.0,65.4472,65.4544,65.4037,65.411,13900.0
2007-02-23 14:30:00,90.37,90.4,90.36,90.38,35200.0,65.4182,65.4399,65.411,65.4255,35200.0
2007-02-23 14:35:00,90.38,90.4,90.31,90.31,36000.0,65.4255,65.4399,65.3748,65.3748,36000.0
2007-02-23 14:40:00,90.31,90.33,90.3,90.31,17900.0,65.3748,65.3893,65.3675,65.3748,17900.0
2007-02-23 14:45:00,90.3,90.32,90.28,90.31,22300.0,65.3675,65.382,65.3531,65.3748,22300.0
2007-02-23 14:50:00,90.3,90.38,90.3,90.37,16500.0,65.3675,65.4255,65.3675,65.4182,16500.0
2007-02-23 14:55:00,90.37,90.41,90.34,90.35,18500.0,65.4182,65.4472,65.3965,65.4037,18500.0
2007-02-23 15:00:00,90.37,90.4,90.34,90.36,20300.0,65.4182,65.4399,65.3965,65.411,20300.0
2007-02-23 15:05:00,90.36,90.4,90.36,90.37,17900.0,65.411,65.4399,65.411,65.4182,17900.0
2007-02-23 15:10:00,90.38,90.44,90.36,90.41,34000.0,65.4255,65.4689,65.411,65.4472,34000.0
2007-02-23 15:15:00,90.41,90.41,90.36,90.4,23200.0,65.4472,65.4472,65.411,65.4399,23200.0
2007-02-23 15:20:00,90.4,90.41,90.36,90.39,20200.0,65.4399,65.4472,65.411,65.4327,20200.0
2007-02-23 15:25:00,90.39,90.48,90.32,90.35,42600.0,65.4327,65.4978,65.382,65.4037,42600.0
2007-02-23 15:30:00,90.35,90.37,90.3,90.31,20300.0,65.4037,65.4182,65.3675,65.3748,20300.0
2007-02-23 15:35:00,90.31,90.34,90.25,90.31,20200.0,65.3748,65.3965,65.3314,65.3748,20200.0
2007-02-23 15:40:00,90.31,90.33,90.15,90.17,28300.0,65.3748,65.3893,65.259,65.2734,28300.0
2007-02-23 15:45:00,90.17,90.23,90.15,90.18,34300.0,65.2734,65.3169,65.259,65.2807,34300.0
2007-02-23 15:50:00,90.19,90.32,90.16,90.29,31400.0,65.2879,65.382,65.2662,65.3603,31400.0
2007-02-23 15:55:00,90.29,90.37,90.24,90.3,57600.0,65.3603,65.4182,65.3241,65.3675,57600.0
2007-02-26 09:30:00,90.48,90.73,90.33,90.36,69800.0,65.4978,65.6788,65.3893,65.411,69800.0
2007-02-26 09:35:00,90.35,90.35,90.03,90.18,45800.0,65.4037,65.4037,65.1721,65.2807,45800.0
2007-02-26 09:40:00,90.15,90.25,89.82,89.82,69800.0,65.259,65.3314,65.0201,65.0201,69800.0
2007-02-26 09:45:00,89.85,90.0,89.55,89.56,69700.0,65.0418,65.1504,64.8246,64.8319,69700.0
2007-02-26 09:50:00,89.55,89.58,89.21,89.21,95500.0,64.8246,64.8463,64.5785,64.5785,95500.0
2007-02-26 09:55:00,89.21,89.3,89.2,89.3,61400.0,64.5785,64.6437,64.5713,64.6437,61400.0
2007-02-26 10:00:00,89.3,89.3,89.25,89.26,51200.0,64.6437,64.6437,64.6075,64.6147,51200.0
2007-02-26 10:05:00,89.24,89.25,89.13,89.17,68000.0,64.6002,64.6075,64.5206,64.5495,68000.0
2007-02-26 10:10:00,89.15,89.25,89.14,89.25,56700.0,64.5351,64.6075,64.5278,64.6075,56700.0
2007-02-26 10:15:00,89.24,89.26,89.14,89.15,33200.0,64.6002,64.6147,64.5278,64.5351,33200.0
2007-02-26 10:20:00,89.14,89.23,89.11,89.22,49500.0,64.5278,64.593,64.5061,64.5857,49500.0
2007-02-26 10:25:00,89.22,89.45,89.21,89.34,112400.0,64.5857,64.7522,64.5785,64.6726,112400.0
2007-02-26 10:30:00,89.31,89.37,89.27,89.3,81900.0,64.6509,64.6943,64.6219,64.6437,81900.0
2007-02-26 10:35:00,89.3,89.42,89.25,89.42,65200.0,64.6437,64.7305,64.6075,64.7305,65200.0
2007-02-26 10:40:00,89.4,89.52,89.31,89.33,48300.0,64.716,64.8029,64.6509,64.6654,48300.0
2007-02-26 10:45:00,89.34,89.59,89.29,89.53,51800.0,64.6726,64.8536,64.6364,64.8102,51800.0
2007-02-26 10:50:00,89.53,89.53,89.45,89.45,23400.0,64.8102,64.8102,64.7522,64.7522,23400.0
2007-02-26 10:55:00,89.46,89.48,89.41,89.45,26600.0,64.7595,64.774,64.7233,64.7522,26600.0
2007-02-26 11:00:00,89.44,89.44,89.27,89.27,42400.0,64.745,64.745,64.6219,64.6219,42400.0
2007-02-26 11:05:00,89.27,89.6,89.25,89.56,36200.0,64.6219,64.8608,64.6075,64.8319,36200.0
2007-02-26 11:10:00,89.57,89.6,89.45,89.45,46100.0,64.8391,64.8608,64.7522,64.7522,46100.0
2007-02-26 11:15:00,89.45,89.51,89.39,89.42,33700.0,64.7522,64.7957,64.7088,64.7305,33700.0
2007-02-26 11:20:00,89.42,89.43,89.3,89.36,31400.0,64.7305,64.7378,64.6437,64.6871,31400.0
2007-02-26 11:25:00,89.36,89.37,89.29,89.3,36000.0,64.6871,64.6943,64.6364,64.6437,36000.0
2007-02-26 11:30:00,89.3,89.3,89.18,89.22,32600.0,64.6437,64.6437,64.5568,64.5857,32600.0
2007-02-26 11:35:00,89.22,89.26,89.19,89.25,26400.0,64.5857,64.6147,64.564,64.6075,26400.0
2007-02-26 11:40:00,89.26,89.35,89.26,89.3,36900.0,64.6147,64.6798,64.6147,64.6437,36900.0
2007-02-26 11:45:00,89.3,89.3,89.21,89.3,25400.0,64.6437,64.6437,64.5785,64.6437,25400.0
2007-02-26 11:50:00,89.3,89.33,89.24,89.25,44700.0,64.6437,64.6654,64.6002,64.6075,44700.0
2007-02-26 11:55:00,89.25,89.37,89.25,89.3,32700.0,64.6075,64.6943,64.6075,64.6437,32700.0
2007-02-26 12:00:00,89.29,89.44,89.28,89.39,23700.0,64.6364,64.745,64.6292,64.7088,23700.0
2007-02-26 12:05:00,89.38,89.46,89.36,89.4,27300.0,64.7016,64.7595,64.6871,64.716,27300.0
2007-02-26 12:10:00,89.4,89.4,89.31,89.36,22400.0,64.716,64.716,64.6509,64.6871,22400.0
2007-02-26 12:15:00,89.36,89.41,89.33,89.39,29800.0,64.6871,64.7233,64.6654,64.7088,29800.0
2007-02-26 12:20:00,89.39,89.49,89.39,89.41,32100.0,64.7088,64.7812,64.7088,64.7233,32100.0
2007-02-26 12:25:00,89.43,89.44,89.35,89.39,12000.0,64.7378,64.745,64.6798,64.7088,12000.0
2007-02-26 12:30:00,89.39,89.43,89.33,89.36,17700.0,64.7088,64.7378,64.6654,64.6871,17700.0
2007-02-26 12:35:00,89.35,89.44,89.35,89.39,29900.0,64.6798,64.745,64.6798,64.7088,29900.0
2007-02-26 12:40:00,89.39,89.39,89.19,89.25,24600.0,64.7088,64.7088,64.564,64.6075,24600.0
2007-02-26 12:45:00,89.23,89.35,89.2,89.35,52900.0,64.593,64.6798,64.5713,64.6798,52900.0
2007-02-26 12:50:00,89.34,89.35,89.24,89.28,21500.0,64.6726,64.6798,64.6002,64.6292,21500.0
2007-02-26 12:55:00,89.3,89.3,89.15,89.19,43200.0,64.6437,64.6437,64.5351,64.564,43200.0
2007-02-26 13:00:00,89.2,89.26,89.0,89.1,102700.0,64.5713,64.6147,64.4265,64.4989,102700.0
2007-02-26 13:05:00,89.1,89.23,89.1,89.21,48900.0,64.4989,64.593,64.4989,64.5785,48900.0
2007-02-26 13:10:00,89.21,89.21,89.1,89.15,34700.0,64.5785,64.5785,64.4989,64.5351,34700.0
2007-02-26 13:15:00,89.16,89.16,89.11,89.11,34100.0,64.5423,64.5423,64.5061,64.5061,34100.0
2007-02-26 13:20:00,89.11,89.12,89.02,89.04,38000.0,64.5061,64.5134,64.441,64.4554,38000.0
2007-02-26 13:25:00,89.04,89.04,89.0,89.01,43500.0,64.4554,64.4554,64.4265,64.4337,43500.0
2007-02-26 13:30:00,89.01,89.17,89.0,89.13,43100.0,64.4337,64.5495,64.4265,64.5206,43100.0
2007-02-26 13:35:00,89.13,89.15,89.1,89.11,19200.0,64.5206,64.5351,64.4989,64.5061,19200.0
2007-02-26 13:40:00,89.11,89.15,89.04,89.07,26900.0,64.5061,64.5351,64.4554,64.4772,26900.0
2007-02-26 13:45:00,89.07,89.15,89.06,89.09,18300.0,64.4772,64.5351,64.4699,64.4916,18300.0
2007-02-26 13:50:00,89.09,89.09,89.04,89.07,14000.0,64.4916,64.4916,64.4554,64.4772,14000.0
2007-02-26 13:55:00,89.08,89.14,89.04,89.05,34800.0,64.4844,64.5278,64.4554,64.4627,34800.0
2007-02-26 14:00:00,89.05,89.05,88.99,89.01,21500.0,64.4627,64.4627,64.4192,64.4337,21500.0
2007-02-26 14:05:00,89.01,89.06,89.0,89.03,35000.0,64.4337,64.4699,64.4265,64.4482,35000.0
2007-02-26 14:10:00,89.03,89.06,89.01,89.02,34200.0,64.4482,64.4699,64.4337,64.441,34200.0
2007-02-26 14:15:00,89.03,89.05,89.0,89.01,27600.0,64.4482,64.4627,64.4265,64.4337,27600.0
2007-02-26 14:20:00,89.01,89.03,88.99,89.0,17700.0,64.4337,64.4482,64.4192,64.4265,17700.0
2007-02-26 14:25:00,89.0,89.01,88.9,88.99,39300.0,64.4265,64.4337,64.3541,64.4192,39300.0
2007-02-26 14:30:00,88.97,89.43,88.91,89.43,116200.0,64.4048,64.7378,64.3613,64.7378,116200.0
2007-02-26 14:35:00,89.36,89.54,89.1,89.1,223800.0,64.6871,64.8174,64.4989,64.4989,223800.0
2007-02-26 14:40:00,89.1,89.1,88.9,88.93,55100.0,64.4989,64.4989,64.3541,64.3758,55100.0
2007-02-26 14:45:00,88.93,89.0,88.93,88.98,35600.0,64.3758,64.4265,64.3758,64.412,35600.0
2007-02-26 14:50:00,88.99,89.03,88.92,88.93,61300.0,64.4192,64.4482,64.3686,64.3758,61300.0
2007-02-26 14:55:00,88.92,88.95,88.92,88.94,34300.0,64.3686,64.3903,64.3686,64.3831,34300.0
2007-02-26 15:00:00,88.94,89.0,88.92,88.93,33300.0,64.3831,64.4265,64.3686,64.3758,33300.0
2007-02-26 15:05:00,88.93,88.94,88.76,88.77,57500.0,64.3758,64.3831,64.2528,64.26,57500.0
2007-02-26 15:10:00,88.76,88.91,88.58,88.59,251200.0,64.2528,64.3613,64.1225,64.1297,251200.0
2007-02-26 15:15:00,88.59,88.89,88.56,88.85,149500.0,64.1297,64.3469,64.108,64.3179,149500.0
2007-02-26 15:20:00,88.86,88.92,88.78,88.83,90500.0,64.3251,64.3686,64.2672,64.3034,90500.0
2007-02-26 15:25:00,88.83,88.92,88.83,88.92,104100.0,64.3034,64.3686,64.3034,64.3686,104100.0
2007-02-26 15:30:00,88.92,89.02,88.87,88.87,142800.0,64.3686,64.441,64.3324,64.3324,142800.0
2007-02-26 15:35:00,88.87,88.9,88.81,88.84,64600.0,64.3324,64.3541,64.2889,64.3107,64600.0
2007-02-26 15:40:00,88.81,88.81,88.64,88.7,113400.0,64.2889,64.2889,64.1659,64.2093,113400.0
2007-02-26 15:45:00,88.7,89.02,88.68,89.01,136100.0,64.2093,64.441,64.1948,64.4337,136100.0
2007-02-26 15:50:00,89.0,89.03,88.98,89.01,101100.0,64.4265,64.4482,64.412,64.4337,101100.0
2007-02-26 15:55:00,89.01,89.02,88.89,89.01,144700.0,64.4337,64.441,64.3469,64.4337,144700.0
2007-02-27 09:30:00,88.0,88.31,87.96,88.09,287300.0,63.7026,63.927,63.6736,63.7677,287300.0
2007-02-27 09:35:00,88.06,88.2,87.64,87.86,108200.0,63.746,63.8474,63.442,63.6012,108200.0
2007-02-27 09:40:00,87.77,87.88,87.51,87.74,84900.0,63.5361,63.6157,63.3479,63.5144,84900.0
2007-02-27 09:45:00,87.76,87.83,87.66,87.79,42400.0,63.5289,63.5795,63.4565,63.5506,42400.0
2007-02-27 09:50:00,87.78,87.85,87.75,87.8,49200.0,63.5433,63.594,63.5216,63.5578,49200.0
2007-02-27 09:55:00,87.82,88.0,87.77,87.95,44100.0,63.5723,63.7026,63.5361,63.6664,44100.0
2007-02-27 10:00:00,87.95,88.03,87.8,87.95,45900.0,63.6664,63.7243,63.5578,63.6664,45900.0
2007-02-27 10:05:00,88.0,88.2,87.8,88.12,111500.0,63.7026,63.8474,63.5578,63.7895,111500.0
2007-02-27 10:10:00,88.15,88.49,87.83,88.24,89800.0,63.8112,64.0573,63.5795,63.8763,89800.0
2007-02-27 10:15:00,88.23,88.48,87.98,88.31,88000.0,63.8691,64.0501,63.6881,63.927,88000.0
2007-02-27 10:20:00,88.31,88.31,88.0,88.17,80800.0,63.927,63.927,63.7026,63.8257,80800.0
2007-02-27 10:25:00,88.18,88.32,87.81,88.17,59500.0,63.8329,63.9342,63.5651,63.8257,59500.0
2007-02-27 10:30:00,88.27,88.56,87.81,88.5,88500.0,63.898,64.108,63.5651,64.0645,88500.0
2007-02-27 10:35:00,88.41,88.7,88.35,88.47,87600.0,63.9994,64.2093,63.956,64.0428,87600.0
2007-02-27 10:40:00,88.47,88.67,87.79,88.51,67200.0,64.0428,64.1876,63.5506,64.0718,67200.0
2007-02-27 10:45:00,88.51,88.51,88.26,88.29,44500.0,64.0718,64.0718,63.8908,63.9125,44500.0
2007-02-27 10:50:00,88.29,88.35,88.19,88.35,48700.0,63.9125,63.956,63.8401,63.956,48700.0
2007-02-27 10:55:00,88.35,88.53,88.35,88.47,51100.0,63.956,64.0863,63.956,64.0428,51100.0
2007-02-27 11:00:00,88.47,88.5,87.81,88.33,72500.0,64.0428,64.0645,63.5651,63.9415,72500.0
2007-02-27 11:05:00,88.33,88.37,88.2,88.21,34500.0,63.9415,63.9704,63.8474,63.8546,34500.0
2007-02-27 11:10:00,88.21,88.21,88.04,88.08,34100.0,63.8546,63.8546,63.7315,63.7605,34100.0
2007-02-27 11:15:00,88.1,88.14,87.81,88.06,35900.0,63.775,63.8039,63.5651,63.746,35900.0
2007-02-27 11:20:00,88.06,88.07,88.01,88.02,43100.0,63.746,63.7533,63.7098,63.7171,43100.0
2007-02-27 11:25:00,88.01,88.07,88.0,88.01,45100.0,63.7098,63.7533,63.7026,63.7098,45100.0
2007-02-27 11:30:00,88.02,88.05,87.91,87.91,24700.0,63.7171,63.7388,63.6374,63.6374,24700.0
2007-02-27 11:35:00,87.93,88.25,87.92,88.19,38500.0,63.6519,63.8836,63.6447,63.8401,38500.0
2007-02-27 11:40:00,88.2,88.22,88.05,88.1,34500.0,63.8474,63.8619,63.7388,63.775,34500.0
2007-02-27 11:45:00,88.1,88.21,88.1,88.18,39300.0,63.775,63.8546,63.775,63.8329,39300.0
2007-02-27 11:50:00,88.19,88.19,88.08,88.1,23500.0,63.8401,63.8401,63.7605,63.775,23500.0
2007-02-27 11:55:00,88.09,88.09,87.77,87.92,71900.0,63.7677,63.7677,63.5361,63.6447,71900.0
2007-02-27 12:00:00,87.92,87.96,87.76,87.83,52300.0,63.6447,63.6736,63.5289,63.5795,52300.0
2007-02-27 12:05:00,87.83,87.95,87.83,87.87,35900.0,63.5795,63.6664,63.5795,63.6085,35900.0
2007-02-27 12:10:00,87.88,87.89,87.73,87.87,42500.0,63.6157,63.623,63.5071,63.6085,42500.0
2007-02-27 12:15:00,87.88,87.98,87.81,87.9,23800.0,63.6157,63.6881,63.5651,63.6302,23800.0
2007-02-27 12:20:00,87.9,87.9,87.76,87.9,26800.0,63.6302,63.6302,63.5289,63.6302,26800.0
2007-02-27 12:25:00,87.9,87.97,87.68,87.71,72800.0,63.6302,63.6809,63.4709,63.4927,72800.0
2007-02-27 12:30:00,87.7,87.87,87.69,87.76,14000.0,63.4854,63.6085,63.4782,63.5289,14000.0
2007-02-27 12:35:00,87.77,87.9,87.77,87.88,22000.0,63.5361,63.6302,63.5361,63.6157,22000.0
2007-02-27 12:40:00,87.88,87.9,87.75,87.75,22000.0,63.6157,63.6302,63.5216,63.5216,22000.0
2007-02-27 12:45:00,87.75,87.79,87.67,87.71,23000.0,63.5216,63.5506,63.4637,63.4927,23000.0
2007-02-27 12:50:00,87.74,87.85,87.67,87.78,21200.0,63.5144,63.594,63.4637,63.5433,21200.0
2007-02-27 12:55:00,87.8,87.81,87.62,87.64,21500.0,63.5578,63.5651,63.4275,63.442,21500.0
2007-02-27 13:00:00,87.64,87.75,87.64,87.73,10300.0,63.442,63.5216,63.442,63.5071,10300.0
2007-02-27 13:05:00,87.72,87.75,87.6,87.71,23400.0,63.4999,63.5216,63.413,63.4927,23400.0
2007-02-27 13:10:00,87.73,87.73,87.61,87.64,42200.0,63.5071,63.5071,63.4203,63.442,42200.0
2007-02-27 13:15:00,87.67,87.69,87.64,87.67,14200.0,63.4637,63.4782,63.442,63.4637,14200.0
2007-02-27 13:20:00,87.68,87.77,87.61,87.76,33000.0,63.4709,63.5361,63.4203,63.5289,33000.0
2007-02-27 13:25:00,87.73,87.8,87.67,87.67,17900.0,63.5071,63.5578,63.4637,63.4637,17900.0
2007-02-27 13:30:00,87.67,87.73,87.6,87.68,35600.0,63.4637,63.5071,63.413,63.4709,35600.0
2007-02-27 13:35:00,87.68,87.76,87.62,87.73,34500.0,63.4709,63.5289,63.4275,63.5071,34500.0
2007-02-27 13:40:00,87.74,87.74,87.62,87.64,41400.0,63.5144,63.5144,63.4275,63.442,41400.0
2007-02-27 13:45:00,87.63,87.63,87.54,87.59,45800.0,63.4348,63.4348,63.3696,63.4058,45800.0
2007-02-27 13:50:00,87.6,87.67,87.52,87.55,35100.0,63.413,63.4637,63.3551,63.3768,35100.0
2007-02-27 13:55:00,87.55,87.65,87.5,87.57,42300.0,63.3768,63.4492,63.3406,63.3913,42300.0
2007-02-27 14:00:00,87.57,87.6,87.5,87.51,34000.0,63.3913,63.413,63.3406,63.3479,34000.0
2007-02-27 14:05:00,87.51,87.51,87.21,87.25,114000.0,63.3479,63.3479,63.1307,63.1597,114000.0
2007-02-27 14:10:00,87.26,87.31,87.1,87.24,93500.0,63.1669,63.2031,63.0511,63.1524,93500.0
2007-02-27 14:15:00,87.25,87.27,86.94,87.0,99700.0,63.1597,63.1742,62.9353,62.9787,99700.0
2007-02-27 14:20:00,87.0,87.15,86.79,86.8,88900.0,62.9787,63.0873,62.8267,62.8339,88900.0
2007-02-27 14:25:00,86.8,86.96,86.49,86.54,125800.0,62.8339,62.9497,62.6095,62.6457,125800.0
2007-02-27 14:30:00,86.54,86.81,86.5,86.8,79400.0,62.6457,62.8412,62.6168,62.8339,79400.0
2007-02-27 14:35:00,86.59,86.9,86.57,86.78,63700.0,62.6819,62.9063,62.6674,62.8194,63700.0
2007-02-27 14:40:00,86.82,86.9,86.63,86.76,57200.0,62.8484,62.9063,62.7109,62.805,57200.0
2007-02-27 14:45:00,86.66,86.77,86.49,86.53,125700.0,62.7326,62.8122,62.6095,62.6385,125700.0
2007-02-27 14:50:00,86.52,86.69,86.01,86.03,137000.0,62.6312,62.7543,62.262,62.2765,137000.0
2007-02-27 14:55:00,86.52,86.53,85.62,85.72,193400.0,62.6312,62.6385,61.9797,62.0521,193400.0
2007-02-27 15:00:00,85.7,86.16,85.24,86.05,184400.0,62.0376,62.3706,61.7046,62.291,184400.0
2007-02-27 15:05:00,86.04,87.15,85.68,86.35,143600.0,62.2838,63.0873,62.0232,62.5082,143600.0
2007-02-27 15:10:00,86.49,86.8,85.31,86.5,122900.0,62.6095,62.8339,61.7553,62.6168,122900.0
2007-02-27 15:15:00,86.51,87.12,85.65,86.59,61400.0,62.624,63.0656,62.0014,62.6819,61400.0
2007-02-27 15:20:00,86.57,87.07,86.52,87.05,80700.0,62.6674,63.0294,62.6312,63.0149,80700.0
2007-02-27 15:25:00,87.05,87.4,86.59,86.74,132600.0,63.0149,63.2683,62.6819,62.7905,132600.0
2007-02-27 15:30:00,86.73,87.0,86.61,86.91,196100.0,62.7832,62.9787,62.6964,62.9136,196100.0
2007-02-27 15:35:00,86.87,87.35,86.87,87.21,124500.0,62.8846,63.2321,62.8846,63.1307,124500.0
2007-02-27 15:40:00,87.22,87.23,87.0,87.2,49100.0,63.138,63.1452,62.9787,63.1235,49100.0
2007-02-27 15:45:00,87.21,87.23,86.73,87.21,21200.0,63.1307,63.1452,62.7832,63.1307,21200.0
2007-02-27 15:50:00,87.21,87.24,87.2,87.21,12500.0,63.1307,63.1524,63.1235,63.1307,12500.0
2007-02-27 15:55:00,87.23,87.75,87.0,87.22,230000.0,63.1452,63.5216,62.9787,63.138,230000.0
2007-02-28 09:30:00,87.4,87.95,87.25,87.56,217600.0,63.2683,63.6664,63.1597,63.3841,217600.0
2007-02-28 09:35:00,87.56,87.96,87.39,87.79,126300.0,63.3841,63.6736,63.261,63.5506,126300.0
2007-02-28 09:40:00,87.58,87.75,86.79,87.28,129900.0,63.3986,63.5216,62.8267,63.1814,129900.0
2007-02-28 09:45:00,87.29,87.37,86.05,86.44,132200.0,63.1886,63.2465,62.291,62.5733,132200.0
2007-02-28 09:50:00,86.45,87.45,86.32,87.35,115600.0,62.5806,63.3045,62.4865,63.2321,115600.0
2007-02-28 09:55:00,87.35,87.5,86.39,87.46,109600.0,63.2321,63.3406,62.5371,63.3117,109600.0
2007-02-28 10:00:00,87.49,87.49,87.04,87.18,105100.0,63.3334,63.3334,63.0077,63.109,105100.0
2007-02-28 10:05:00,87.18,87.5,87.15,87.29,58700.0,63.109,63.3406,63.0873,63.1886,58700.0
2007-02-28 10:10:00,87.37,87.4,87.16,87.4,71900.0,63.2465,63.2683,63.0945,63.2683,71900.0
2007-02-28 10:15:00,87.38,87.9,87.15,87.88,100900.0,63.2538,63.6302,63.0873,63.6157,100900.0
2007-02-28 10:20:00,87.86,88.06,87.21,87.88,88300.0,63.6012,63.746,63.1307,63.6157,88300.0
2007-02-28 10:25:00,87.29,87.95,87.27,87.84,61500.0,63.1886,63.6664,63.1742,63.5868,61500.0
2007-02-28 10:30:00,87.85,88.02,87.75,87.8,92800.0,63.594,63.7171,63.5216,63.5578,92800.0
2007-02-28 10:35:00,87.81,88.0,87.59,87.99,51300.0,63.5651,63.7026,63.4058,63.6954,51300.0
2007-02-28 10:40:00,88.0,88.26,87.7,88.15,122000.0,63.7026,63.8908,63.4854,63.8112,122000.0
2007-02-28 10:45:00,88.18,88.41,87.76,88.0,98500.0,63.8329,63.9994,63.5289,63.7026,98500.0
2007-02-28 10:50:00,88.06,88.06,87.7,87.78,82700.0,63.746,63.746,63.4854,63.5433,82700.0
2007-02-28 10:55:00,87.78,88.2,87.7,88.0,76800.0,63.5433,63.8474,63.4854,63.7026,76800.0
2007-02-28 11:00:00,88.22,88.28,87.86,87.91,101800.0,63.8619,63.9053,63.6012,63.6374,101800.0
2007-02-28 11:05:00,88.29,88.39,87.67,87.82,75500.0,63.9125,63.9849,63.4637,63.5723,75500.0
2007-02-28 11:10:00,87.8,88.09,87.8,87.94,62400.0,63.5578,63.7677,63.5578,63.6592,62400.0
2007-02-28 11:15:00,87.97,88.0,87.7,87.86,44100.0,63.6809,63.7026,63.4854,63.6012,44100.0
2007-02-28 11:20:00,87.8,88.02,87.72,87.78,62800.0,63.5578,63.7171,63.4999,63.5433,62800.0
2007-02-28 11:25:00,87.78,88.03,87.75,87.83,63200.0,63.5433,63.7243,63.5216,63.5795,63200.0
2007-02-28 11:30:00,87.82,87.95,87.69,87.79,71000.0,63.5723,63.6664,63.4782,63.5506,71000.0
2007-02-28 11:35:00,87.79,88.0,87.73,87.83,42400.0,63.5506,63.7026,63.5071,63.5795,42400.0
2007-02-28 11:40:00,87.81,87.87,87.57,87.6,87000.0,63.5651,63.6085,63.3913,63.413,87000.0
2007-02-28 11:45:00,87.84,87.98,87.53,87.64,77100.0,63.5868,63.6881,63.3624,63.442,77100.0
2007-02-28 11:50:00,87.72,87.84,87.58,87.61,50000.0,63.4999,63.5868,63.3986,63.4203,50000.0
2007-02-28 11:55:00,87.6,87.79,87.55,87.64,50900.0,63.413,63.5506,63.3768,63.442,50900.0
2007-02-28 12:00:00,87.66,87.71,87.38,87.41,100500.0,63.4565,63.4927,63.2538,63.2755,100500.0
2007-02-28 12:05:00,87.41,87.68,87.27,87.57,53300.0,63.2755,63.4709,63.1742,63.3913,53300.0
2007-02-28 12:10:00,87.57,87.75,87.38,87.56,59400.0,63.3913,63.5216,63.2538,63.3841,59400.0
2007-02-28 12:15:00,87.56,87.74,87.29,87.38,47800.0,63.3841,63.5144,63.1886,63.2538,47800.0
2007-02-28 12:20:00,87.39,87.71,87.37,87.53,34100.0,63.261,63.4927,63.2465,63.3624,34100.0
2007-02-28 12:25:00,87.63,87.71,87.47,87.53,48600.0,63.4348,63.4927,63.3189,63.3624,48600.0
2007-02-28 12:30:00,87.54,87.6,87.51,87.56,18200.0,63.3696,63.413,63.3479,63.3841,18200.0
2007-02-28 12:35:00,87.54,87.59,87.52,87.56,19200.0,63.3696,63.4058,63.3551,63.3841,19200.0
2007-02-28 12:40:00,87.57,87.84,87.56,87.82,103900.0,63.3913,63.5868,63.3841,63.5723,103900.0
2007-02-28 12:45:00,87.8,87.92,87.79,87.88,41700.0,63.5578,63.6447,63.5506,63.6157,41700.0
2007-02-28 12:50:00,87.84,88.07,87.81,87.95,40300.0,63.5868,63.7533,63.5651,63.6664,40300.0
2007-02-28 12:55:00,87.94,87.99,87.92,87.93,23500.0,63.6592,63.6954,63.6447,63.6519,23500.0
2007-02-28 13:00:00,87.93,87.95,87.88,87.94,30600.0,63.6519,63.6664,63.6157,63.6592,30600.0
2007-02-28 13:05:00,87.94,88.03,87.87,87.92,30700.0,63.6592,63.7243,63.6085,63.6447,30700.0
2007-02-28 13:10:00,87.91,87.91,87.62,87.76,37300.0,63.6374,63.6374,63.4275,63.5289,37300.0
2007-02-28 13:15:00,87.76,87.78,87.64,87.65,33400.0,63.5289,63.5433,63.442,63.4492,33400.0
2007-02-28 13:20:00,87.66,87.75,87.64,87.73,42700.0,63.4565,63.5216,63.442,63.5071,42700.0
2007-02-28 13:25:00,87.74,88.0,87.72,87.91,56400.0,63.5144,63.7026,63.4999,63.6374,56400.0
2007-02-28 13:30:00,87.91,87.98,87.89,87.94,28300.0,63.6374,63.6881,63.623,63.6592,28300.0
2007-02-28 13:35:00,87.95,87.99,87.75,87.76,39200.0,63.6664,63.6954,63.5216,63.5289,39200.0
2007-02-28 13:40:00,87.76,87.82,87.5,87.56,58300.0,63.5289,63.5723,63.3406,63.3841,58300.0
2007-02-28 13:45:00,87.57,87.62,87.46,87.46,49200.0,63.3913,63.4275,63.3117,63.3117,49200.0
2007-02-28 13:50:00,87.45,87.54,87.34,87.4,68800.0,63.3045,63.3696,63.2248,63.2683,68800.0
2007-02-28 13:55:00,87.39,87.49,87.3,87.38,53600.0,63.261,63.3334,63.1959,63.2538,53600.0
2007-02-28 14:00:00,87.39,87.65,87.38,87.65,72300.0,63.261,63.4492,63.2538,63.4492,72300.0
2007-02-28 14:05:00,87.63,87.65,87.47,87.5,43200.0,63.4348,63.4492,63.3189,63.3406,43200.0
2007-02-28 14:10:00,87.5,87.5,87.35,87.43,34900.0,63.3406,63.3406,63.2321,63.29,34900.0
2007-02-28 14:15:00,87.4,87.47,87.31,87.36,45800.0,63.2683,63.3189,63.2031,63.2393,45800.0
2007-02-28 14:20:00,87.37,87.41,87.21,87.26,72500.0,63.2465,63.2755,63.1307,63.1669,72500.0
2007-02-28 14:25:00,87.23,87.27,87.1,87.27,62600.0,63.1452,63.1742,63.0511,63.1742,62600.0
2007-02-28 14:30:00,87.26,87.38,87.24,87.29,51800.0,63.1669,63.2538,63.1524,63.1886,51800.0
2007-02-28 14:35:00,87.31,87.46,87.28,87.35,51000.0,63.2031,63.3117,63.1814,63.2321,51000.0
2007-02-28 14:40:00,87.36,87.48,87.33,87.48,49400.0,63.2393,63.3262,63.2176,63.3262,49400.0
2007-02-28 14:45:00,87.47,87.55,87.31,87.55,57900.0,63.3189,63.3768,63.2031,63.3768,57900.0
2007-02-28 14:50:00,87.54,87.55,87.32,87.41,48200.0,63.3696,63.3768,63.2103,63.2755,48200.0
2007-02-28 14:55:00,87.41,87.48,87.36,87.45,29700.0,63.2755,63.3262,63.2393,63.3045,29700.0
2007-02-28 15:00:00,87.45,87.53,87.42,87.44,24500.0,63.3045,63.3624,63.2827,63.2972,24500.0
2007-02-28 15:05:00,87.45,87.63,87.45,87.62,33800.0,63.3045,63.4348,63.3045,63.4275,33800.0
2007-02-28 15:10:00,87.63,87.85,87.62,87.77,74900.0,63.4348,63.594,63.4275,63.5361,74900.0
2007-02-28 15:15:00,87.77,87.83,87.72,87.77,48200.0,63.5361,63.5795,63.4999,63.5361,48200.0
2007-02-28 15:20:00,87.76,87.81,87.6,87.73,44900.0,63.5289,63.5651,63.413,63.5071,44900.0
2007-02-28 15:25:00,87.73,87.79,87.68,87.74,57200.0,63.5071,63.5506,63.4709,63.5144,57200.0
2007-02-28 15:30:00,87.73,87.76,87.58,87.62,59200.0,63.5071,63.5289,63.3986,63.4275,59200.0
2007-02-28 15:35:00,87.63,87.72,87.5,87.5,71500.0,63.4348,63.4999,63.3406,63.3406,71500.0
2007-02-28 15:40:00,87.49,87.51,87.24,87.3,130500.0,63.3334,63.3479,63.1524,63.1959,130500.0
2007-02-28 15:45:00,87.31,87.34,87.2,87.2,91700.0,63.2031,63.2248,63.1235,63.1235,91700.0
2007-02-28 15:50:00,87.29,87.43,87.2,87.4,104500.0,63.1886,63.29,63.1235,63.2683,104500.0
2007-02-28 15:55:00,87.4,87.43,87.25,87.25,122000.0,63.2683,63.29,63.1597,63.1597,122000.0
2007-03-01 09:30:00,86.6,86.6,85.91,86.4,190100.0,62.6891,62.6891,62.1897,62.5444,190100.0
2007-03-01 09:35:00,86.38,86.91,86.2,86.5,117000.0,62.5299,62.9136,62.3996,62.6168,117000.0
2007-03-01 09:40:00,86.5,86.8,86.25,86.41,65800.0,62.6168,62.8339,62.4358,62.5516,65800.0
2007-03-01 09:45:00,86.27,86.6,86.25,86.42,61400.0,62.4503,62.6891,62.4358,62.5588,61400.0
2007-03-01 09:50:00,86.42,86.75,86.13,86.53,85400.0,62.5588,62.7977,62.3489,62.6385,85400.0
2007-03-01 09:55:00,86.54,87.0,86.2,86.85,70500.0,62.6457,62.9787,62.3996,62.8701,70500.0
2007-03-01 10:00:00,86.86,87.91,86.45,87.43,131600.0,62.8774,63.6374,62.5806,63.29,131600.0
2007-03-01 10:05:00,87.42,87.7,86.71,87.64,55100.0,63.2827,63.4854,62.7688,63.442,55100.0
2007-03-01 10:10:00,86.89,87.74,86.78,87.65,76200.0,62.8991,63.5144,62.8194,63.4492,76200.0
2007-03-01 10:15:00,87.63,87.82,87.17,87.79,57700.0,63.4348,63.5723,63.1018,63.5506,57700.0
2007-03-01 10:20:00,87.8,87.88,87.13,87.43,112900.0,63.5578,63.6157,63.0728,63.29,112900.0
2007-03-01 10:25:00,87.38,87.69,87.25,87.59,45000.0,63.2538,63.4782,63.1597,63.4058,45000.0
2007-03-01 10:30:00,87.59,87.79,87.3,87.31,29800.0,63.4058,63.5506,63.1959,63.2031,29800.0
2007-03-01 10:35:00,87.31,87.86,87.1,87.4,44800.0,63.2031,63.6012,63.0511,63.2683,44800.0
2007-03-01 10:40:00,87.5,87.54,87.13,87.49,68500.0,63.3406,63.3696,63.0728,63.3334,68500.0
2007-03-01 10:45:00,87.49,87.64,87.23,87.36,37800.0,63.3334,63.442,63.1452,63.2393,37800.0
2007-03-01 10:50:00,87.37,87.71,87.3,87.58,69700.0,63.2465,63.4927,63.1959,63.3986,69700.0
2007-03-01 10:55:00,87.53,87.83,87.18,87.2,66100.0,63.3624,63.5795,63.109,63.1235,66100.0
2007-03-01 11:00:00,87.34,87.5,87.13,87.38,55200.0,63.2248,63.3406,63.0728,63.2538,55200.0
2007-03-01 11:05:00,87.39,87.55,87.25,87.32,36700.0,63.261,63.3768,63.1597,63.2103,36700.0
2007-03-01 11:10:00,87.32,87.56,87.23,87.55,39100.0,63.2103,63.3841,63.1452,63.3768,39100.0
2007-03-01 11:15:00,87.55,87.9,87.49,87.86,54000.0,63.3768,63.6302,63.3334,63.6012,54000.0
2007-03-01 11:20:00,87.86,88.0,87.27,87.42,44200.0,63.6012,63.7026,63.1742,63.2827,44200.0
2007-03-01 11:25:00,87.33,88.04,87.26,87.99,49900.0,63.2176,63.7315,63.1669,63.6954,49900.0
2007-03-01 11:30:00,87.95,88.16,87.25,88.03,43200.0,63.6664,63.8184,63.1597,63.7243,43200.0
2007-03-01 11:35:00,88.05,88.06,87.53,87.92,49800.0,63.7388,63.746,63.3624,63.6447,49800.0
2007-03-01 11:40:00,87.91,88.02,87.83,87.87,58600.0,63.6374,63.7171,63.5795,63.6085,58600.0
2007-03-01 11:45:00,87.87,88.06,87.85,87.85,43600.0,63.6085,63.746,63.594,63.594,43600.0
2007-03-01 11:50:00,87.85,88.09,87.77,87.79,64600.0,63.594,63.7677,63.5361,63.5506,64600.0
2007-03-01 11:55:00,87.93,88.0,87.75,87.98,40500.0,63.6519,63.7026,63.5216,63.6881,40500.0
2007-03-01 12:00:00,87.86,88.04,87.82,87.99,40100.0,63.6012,63.7315,63.5723,63.6954,40100.0
2007-03-01 12:05:00,87.99,88.0,87.8,87.85,30200.0,63.6954,63.7026,63.5578,63.594,30200.0
2007-03-01 12:10:00,87.9,88.18,87.89,88.08,35700.0,63.6302,63.8329,63.623,63.7605,35700.0
2007-03-01 12:15:00,88.08,88.18,87.67,87.75,49900.0,63.7605,63.8329,63.4637,63.5216,49900.0
2007-03-01 12:20:00,87.69,87.95,87.62,87.9,47100.0,63.4782,63.6664,63.4275,63.6302,47100.0
2007-03-01 12:25:00,87.94,87.95,87.78,87.88,18700.0,63.6592,63.6664,63.5433,63.6157,18700.0
2007-03-01 12:30:00,87.86,88.04,87.79,87.94,33600.0,63.6012,63.7315,63.5506,63.6592,33600.0
2007-03-01 12:35:00,87.96,87.96,87.81,87.85,16400.0,63.6736,63.6736,63.5651,63.594,16400.0
2007-03-01 12:40:00,87.85,87.9,87.8,87.84,13500.0,63.594,63.6302,63.5578,63.5868,13500.0
2007-03-01 12:45:00,87.84,88.42,87.84,88.36,67100.0,63.5868,64.0066,63.5868,63.9632,67100.0
2007-03-01 12:50:00,88.37,88.57,88.01,88.11,146800.0,63.9704,64.1152,63.7098,63.7822,146800.0
2007-03-01 12:55:00,88.11,88.19,88.1,88.14,13000.0,63.7822,63.8401,63.775,63.8039,13000.0
2007-03-01 13:00:00,88.13,88.16,87.96,88.06,31700.0,63.7967,63.8184,63.6736,63.746,31700.0
2007-03-01 13:05:00,88.08,88.08,87.87,87.88,39700.0,63.7605,63.7605,63.6085,63.6157,39700.0
2007-03-01 13:10:00,87.88,87.89,87.72,87.74,39700.0,63.6157,63.623,63.4999,63.5144,39700.0
2007-03-01 13:15:00,87.74,87.76,87.66,87.7,52200.0,63.5144,63.5289,63.4565,63.4854,52200.0
2007-03-01 13:20:00,87.68,87.73,87.66,87.7,48700.0,63.4709,63.5071,63.4565,63.4854,48700.0
2007-03-01 13:25:00,87.7,87.94,87.45,87.89,197800.0,63.4854,63.6592,63.3045,63.623,197800.0
2007-03-01 13:30:00,87.92,88.04,87.86,87.88,61400.0,63.6447,63.7315,63.6012,63.6157,61400.0
2007-03-01 13:35:00,87.88,87.96,87.75,87.81,47500.0,63.6157,63.6736,63.5216,63.5651,47500.0
2007-03-01 13:40:00,87.8,87.95,87.78,87.87,34200.0,63.5578,63.6664,63.5433,63.6085,34200.0
2007-03-01 13:45:00,87.88,88.05,87.83,88.02,23300.0,63.6157,63.7388,63.5795,63.7171,23300.0
2007-03-01 13:50:00,88.04,88.2,88.01,88.09,43700.0,63.7315,63.8474,63.7098,63.7677,43700.0
2007-03-01 13:55:00,88.1,88.27,88.1,88.27,45300.0,63.775,63.898,63.775,63.898,45300.0
2007-03-01 14:00:00,88.27,88.4,88.25,88.38,71200.0,63.898,63.9922,63.8836,63.9777,71200.0
2007-03-01 14:05:00,88.38,88.54,88.17,88.2,54900.0,63.9777,64.0935,63.8257,63.8474,54900.0
2007-03-01 14:10:00,88.2,88.52,88.1,88.47,127300.0,63.8474,64.079,63.775,64.0428,127300.0
2007-03-01 14:15:00,88.5,88.8,88.05,88.1,189100.0,64.0645,64.2817,63.7388,63.775,189100.0
2007-03-01 14:20:00,88.1,88.33,87.84,87.95,96200.0,63.775,63.9415,63.5868,63.6664,96200.0
2007-03-01 14:25:00,87.96,88.01,87.86,87.89,37700.0,63.6736,63.7098,63.6012,63.623,37700.0
2007-03-01 14:30:00,87.86,88.02,87.81,87.98,43800.0,63.6012,63.7171,63.5651,63.6881,43800.0
2007-03-01 14:35:00,87.94,88.1,87.89,87.99,35900.0,63.6592,63.775,63.623,63.6954,35900.0
2007-03-01 14:40:00,88.0,88.0,87.8,87.82,28900.0,63.7026,63.7026,63.5578,63.5723,28900.0
2007-03-01 14:45:00,87.82,88.1,87.79,87.96,65000.0,63.5723,63.775,63.5506,63.6736,65000.0
2007-03-01 14:50:00,87.95,88.05,87.81,87.94,72100.0,63.6664,63.7388,63.5651,63.6592,72100.0
2007-03-01 14:55:00,87.94,87.99,87.89,87.93,24300.0,63.6592,63.6954,63.623,63.6519,24300.0
2007-03-01 15:00:00,87.95,87.98,87.78,87.83,37700.0,63.6664,63.6881,63.5433,63.5795,37700.0
2007-03-01 15:05:00,87.83,87.91,87.76,87.76,54100.0,63.5795,63.6374,63.5289,63.5289,54100.0
2007-03-01 15:10:00,87.78,88.06,87.62,87.97,213200.0,63.5433,63.746,63.4275,63.6809,213200.0
2007-03-01 15:15:00,87.97,88.1,87.88,88.06,95100.0,63.6809,63.775,63.6157,63.746,95100.0
2007-03-01 15:20:00,88.05,88.13,87.86,87.93,78500.0,63.7388,63.7967,63.6012,63.6519,78500.0
2007-03-01 15:25:00,87.93,88.05,87.8,88.05,68400.0,63.6519,63.7388,63.5578,63.7388,68400.0
2007-03-01 15:30:00,88.05,88.14,87.85,87.9,42100.0,63.7388,63.8039,63.594,63.6302,42100.0
2007-03-01 15:35:00,87.9,87.9,87.81,87.87,28700.0,63.6302,63.6302,63.5651,63.6085,28700.0
2007-03-01 15:40:00,87.85,87.89,87.7,87.84,46700.0,63.594,63.623,63.4854,63.5868,46700.0
2007-03-01 15:45:00,87.85,87.93,87.74,87.77,57200.0,63.594,63.6519,63.5144,63.5361,57200.0
2007-03-01 15:50:00,87.77,87.84,87.69,87.78,62200.0,63.5361,63.5868,63.4782,63.5433,62200.0
2007-03-01 15:55:00,87.78,87.84,87.76,87.81,71500.0,63.5433,63.5868,63.5289,63.5651,71500.0
2007-03-02 09:30:00,87.87,88.37,87.75,87.87,143200.0,63.6085,63.9704,63.5216,63.6085,143200.0
2007-03-02 09:35:00,87.89,88.02,87.87,87.91,77700.0,63.623,63.7171,63.6085,63.6374,77700.0
2007-03-02 09:40:00,87.92,88.1,87.89,87.89,64700.0,63.6447,63.775,63.623,63.623,64700.0
2007-03-02 09:45:00,87.94,87.94,87.56,87.61,68000.0,63.6592,63.6592,63.3841,63.4203,68000.0
2007-03-02 09:50:00,87.65,87.68,87.53,87.61,49200.0,63.4492,63.4709,63.3624,63.4203,49200.0
2007-03-02 09:55:00,87.58,87.85,87.57,87.8,36500.0,63.3986,63.594,63.3913,63.5578,36500.0
2007-03-02 10:00:00,87.8,87.8,87.5,87.73,85600.0,63.5578,63.5578,63.3406,63.5071,85600.0
2007-03-02 10:05:00,87.74,87.75,87.54,87.64,28600.0,63.5144,63.5216,63.3696,63.442,28600.0
2007-03-02 10:10:00,87.64,88.0,87.64,87.87,69300.0,63.442,63.7026,63.442,63.6085,69300.0
2007-03-02 10:15:00,87.88,88.09,87.88,88.0,49900.0,63.6157,63.7677,63.6157,63.7026,49900.0
2007-03-02 10:20:00,88.01,88.05,87.9,88.04,51200.0,63.7098,63.7388,63.6302,63.7315,51200.0
2007-03-02 10:25:00,88.03,88.04,87.89,88.03,40200.0,63.7243,63.7315,63.623,63.7243,40200.0
2007-03-02 10:30:00,88.03,88.15,87.96,88.14,30300.0,63.7243,63.8112,63.6736,63.8039,30300.0
2007-03-02 10:35:00,88.15,88.2,88.07,88.09,22900.0,63.8112,63.8474,63.7533,63.7677,22900.0
2007-03-02 10:40:00,88.09,88.23,88.05,88.19,33100.0,63.7677,63.8691,63.7388,63.8401,33100.0
2007-03-02 10:45:00,88.18,88.33,88.12,88.27,65900.0,63.8329,63.9415,63.7895,63.898,65900.0
2007-03-02 10:50:00,88.26,88.4,88.21,88.25,48400.0,63.8908,63.9922,63.8546,63.8836,48400.0
2007-03-02 10:55:00,88.25,88.34,88.23,88.29,35900.0,63.8836,63.9487,63.8691,63.9125,35900.0
2007-03-02 11:00:00,88.3,88.37,88.23,88.32,64600.0,63.9198,63.9704,63.8691,63.9342,64600.0
2007-03-02 11:05:00,88.35,88.54,88.35,88.41,53000.0,63.956,64.0935,63.956,63.9994,53000.0
2007-03-02 11:10:00,88.41,88.51,88.35,88.5,46200.0,63.9994,64.0718,63.956,64.0645,46200.0
2007-03-02 11:15:00,88.51,88.52,88.4,88.43,27300.0,64.0718,64.079,63.9922,64.0139,27300.0
2007-03-02 11:20:00,88.46,88.48,88.25,88.26,61100.0,64.0356,64.0501,63.8836,63.8908,61100.0
2007-03-02 11:25:00,88.25,88.34,88.1,88.14,36000.0,63.8836,63.9487,63.775,63.8039,36000.0
2007-03-02 11:30:00,88.14,88.16,88.05,88.1,34400.0,63.8039,63.8184,63.7388,63.775,34400.0
2007-03-02 11:35:00,88.1,88.21,88.1,88.17,23200.0,63.775,63.8546,63.775,63.8257,23200.0
2007-03-02 11:40:00,88.19,88.27,88.15,88.23,18500.0,63.8401,63.898,63.8112,63.8691,18500.0
2007-03-02 11:45:00,88.21,88.43,88.21,88.4,23800.0,63.8546,64.0139,63.8546,63.9922,23800.0
2007-03-02 11:50:00,88.4,88.45,88.2,88.25,39800.0,63.9922,64.0283,63.8474,63.8836,39800.0
2007-03-02 11:55:00,88.25,88.28,88.17,88.22,31100.0,63.8836,63.9053,63.8257,63.8619,31100.0
2007-03-02 12:00:00,88.22,88.27,88.17,88.23,42100.0,63.8619,63.898,63.8257,63.8691,42100.0
2007-03-02 12:05:00,88.22,88.23,88.14,88.2,20500.0,63.8619,63.8691,63.8039,63.8474,20500.0
2007-03-02 12:10:00,88.19,88.19,88.06,88.1,31600.0,63.8401,63.8401,63.746,63.775,31600.0
2007-03-02 12:15:00,88.11,88.11,88.0,88.05,52200.0,63.7822,63.7822,63.7026,63.7388,52200.0
2007-03-02 12:20:00,88.03,88.17,88.01,88.11,29500.0,63.7243,63.8257,63.7098,63.7822,29500.0
2007-03-02 12:25:00,88.11,88.11,87.99,87.99,29600.0,63.7822,63.7822,63.6954,63.6954,29600.0
2007-03-02 12:30:00,87.99,88.02,87.8,87.91,69400.0,63.6954,63.7171,63.5578,63.6374,69400.0
2007-03-02 12:35:00,87.91,88.05,87.88,88.02,36200.0,63.6374,63.7388,63.6157,63.7171,36200.0
2007-03-02 12:40:00,88.0,88.01,87.82,87.95,71600.0,63.7026,63.7098,63.5723,63.6664,71600.0
2007-03-02 12:45:00,87.95,88.24,87.95,88.06,46800.0,63.6664,63.8763,63.6664,63.746,46800.0
2007-03-02 12:50:00,88.06,88.23,88.0,88.19,44400.0,63.746,63.8691,63.7026,63.8401,44400.0
2007-03-02 12:55:00,88.19,88.25,88.11,88.12,31800.0,63.8401,63.8836,63.7822,63.7895,31800.0
2007-03-02 13:00:00,88.13,88.19,88.04,88.18,51600.0,63.7967,63.8401,63.7315,63.8329,51600.0
2007-03-02 13:05:00,88.18,88.18,88.03,88.06,45200.0,63.8329,63.8329,63.7243,63.746,45200.0
2007-03-02 13:10:00,88.08,88.35,88.0,88.32,169700.0,63.7605,63.956,63.7026,63.9342,169700.0
2007-03-02 13:15:00,88.32,88.35,88.02,88.07,57500.0,63.9342,63.956,63.7171,63.7533,57500.0
2007-03-02 13:20:00,88.07,88.13,88.0,88.06,47200.0,63.7533,63.7967,63.7026,63.746,47200.0
2007-03-02 13:25:00,88.04,88.15,87.95,88.05,145100.0,63.7315,63.8112,63.6664,63.7388,145100.0
2007-03-02 13:30:00,88.05,88.19,87.9,88.17,87000.0,63.7388,63.8401,63.6302,63.8257,87000.0
2007-03-02 13:35:00,88.15,88.3,87.98,88.01,98600.0,63.8112,63.9198,63.6881,63.7098,98600.0
2007-03-02 13:40:00,88.01,88.12,87.93,88.0,72700.0,63.7098,63.7895,63.6519,63.7026,72700.0
2007-03-02 13:45:00,88.0,88.05,87.85,87.86,74600.0,63.7026,63.7388,63.594,63.6012,74600.0
2007-03-02 13:50:00,87.88,87.89,87.63,87.71,68400.0,63.6157,63.623,63.4348,63.4927,68400.0
2007-03-02 13:55:00,87.7,87.8,87.6,87.8,45700.0,63.4854,63.5578,63.413,63.5578,45700.0
2007-03-02 14:00:00,87.81,87.82,87.6,87.66,49600.0,63.5651,63.5723,63.413,63.4565,49600.0
2007-03-02 14:05:00,87.66,87.72,87.56,87.63,65900.0,63.4565,63.4999,63.3841,63.4348,65900.0
2007-03-02 14:10:00,87.64,87.69,87.52,87.54,17200.0,63.442,63.4782,63.3551,63.3696,17200.0
2007-03-02 14:15:00,87.51,87.55,87.35,87.49,59600.0,63.3479,63.3768,63.2321,63.3334,59600.0
2007-03-02 14:20:00,87.47,87.54,87.36,87.4,30800.0,63.3189,63.3696,63.2393,63.2683,30800.0
2007-03-02 14:25:00,87.4,87.6,87.35,87.6,30600.0,63.2683,63.413,63.2321,63.413,30600.0
2007-03-02 14:30:00,87.59,87.76,87.56,87.65,54500.0,63.4058,63.5289,63.3841,63.4492,54500.0
2007-03-02 14:35:00,87.65,87.66,87.45,87.66,34800.0,63.4492,63.4565,63.3045,63.4565,34800.0
2007-03-02 14:40:00,87.66,88.01,87.66,87.99,78000.0,63.4565,63.7098,63.4565,63.6954,78000.0
2007-03-02 14:45:00,88.0,88.0,87.7,87.73,48800.0,63.7026,63.7026,63.4854,63.5071,48800.0
2007-03-02 14:50:00,87.73,87.8,87.64,87.64,36300.0,63.5071,63.5578,63.442,63.442,36300.0
2007-03-02 14:55:00,87.68,87.68,87.42,87.46,31200.0,63.4709,63.4709,63.2827,63.3117,31200.0
2007-03-02 15:00:00,87.44,87.59,87.44,87.53,43500.0,63.2972,63.4058,63.2972,63.3624,43500.0
2007-03-02 15:05:00,87.53,87.53,87.4,87.45,56400.0,63.3624,63.3624,63.2683,63.3045,56400.0
2007-03-02 15:10:00,87.45,87.6,87.44,87.6,44400.0,63.3045,63.413,63.2972,63.413,44400.0
2007-03-02 15:15:00,87.57,87.63,87.54,87.57,25800.0,63.3913,63.4348,63.3696,63.3913,25800.0
2007-03-02 15:20:00,87.58,87.62,87.51,87.54,26600.0,63.3986,63.4275,63.3479,63.3696,26600.0
2007-03-02 15:25:00,87.54,87.6,87.51,87.58,29400.0,63.3696,63.413,63.3479,63.3986,29400.0
2007-03-02 15:30:00,87.57,87.6,87.45,87.56,40100.0,63.3913,63.413,63.3045,63.3841,40100.0
2007-03-02 15:35:00,87.58,87.59,87.5,87.53,20300.0,63.3986,63.4058,63.3406,63.3624,20300.0
2007-03-02 15:40:00,87.5,87.55,87.43,87.43,46600.0,63.3406,63.3768,63.29,63.29,46600.0
2007-03-02 15:45:00,87.43,87.43,87.27,87.28,51700.0,63.29,63.29,63.1742,63.1814,51700.0
2007-03-02 15:50:00,87.27,87.29,87.06,87.06,66800.0,63.1742,63.1886,63.0221,63.0221,66800.0
2007-03-02 15:55:00,87.07,87.15,87.01,87.04,164800.0,63.0294,63.0873,62.9859,63.0077,164800.0
2007-03-05 09:30:00,86.96,86.96,86.5,86.62,118100.0,62.9497,62.9497,62.6168,62.7036,118100.0
2007-03-05 09:35:00,86.63,86.99,86.63,86.94,70600.0,62.7109,62.9715,62.7109,62.9353,70600.0
2007-03-05 09:40:00,87.0,87.03,86.39,86.93,80400.0,62.9787,63.0004,62.5371,62.928,80400.0
2007-03-05 09:45:00,86.95,87.05,86.51,87.05,56900.0,62.9425,63.0149,62.624,63.0149,56900.0
2007-03-05 09:50:00,86.98,87.4,86.94,87.4,112300.0,62.9642,63.2683,62.9353,63.2683,112300.0
2007-03-05 09:55:00,87.44,87.64,87.35,87.44,93600.0,63.2972,63.442,63.2321,63.2972,93600.0
2007-03-05 10:00:00,87.43,87.43,87.15,87.34,91400.0,63.29,63.29,63.0873,63.2248,91400.0
2007-03-05 10:05:00,87.34,87.47,87.32,87.46,54500.0,63.2248,63.3189,63.2103,63.3117,54500.0
2007-03-05 10:10:00,87.48,88.15,87.47,88.1,101400.0,63.3262,63.8112,63.3189,63.775,101400.0
2007-03-05 10:15:00,88.13,88.19,87.59,87.6,69200.0,63.7967,63.8401,63.4058,63.413,69200.0
2007-03-05 10:20:00,87.6,87.7,87.45,87.49,59800.0,63.413,63.4854,63.3045,63.3334,59800.0
2007-03-05 10:25:00,87.5,87.5,87.3,87.39,29500.0,63.3406,63.3406,63.1959,63.261,29500.0
2007-03-05 10:30:00,87.38,87.64,87.31,87.36,34600.0,63.2538,63.442,63.2031,63.2393,34600.0
2007-03-05 10:35:00,87.36,87.41,87.15,87.41,55800.0,63.2393,63.2755,63.0873,63.2755,55800.0
2007-03-05 10:40:00,87.42,87.73,87.37,87.61,54600.0,63.2827,63.5071,63.2465,63.4203,54600.0
2007-03-05 10:45:00,87.58,87.75,87.56,87.71,30300.0,63.3986,63.5216,63.3841,63.4927,30300.0
2007-03-05 10:50:00,87.7,87.73,87.54,87.58,28500.0,63.4854,63.5071,63.3696,63.3986,28500.0
2007-03-05 10:55:00,87.62,87.8,87.59,87.76,25800.0,63.4275,63.5578,63.4058,63.5289,25800.0
2007-03-05 11:00:00,87.76,87.81,87.61,87.68,35900.0,63.5289,63.5651,63.4203,63.4709,35900.0
2007-03-05 11:05:00,87.69,87.91,87.69,87.85,55000.0,63.4782,63.6374,63.4782,63.594,55000.0
2007-03-05 11:10:00,87.85,87.92,87.67,87.7,53500.0,63.594,63.6447,63.4637,63.4854,53500.0
2007-03-05 11:15:00,87.75,87.97,87.74,87.92,33600.0,63.5216,63.6809,63.5144,63.6447,33600.0
2007-03-05 11:20:00,87.92,87.97,87.5,87.51,51400.0,63.6447,63.6809,63.3406,63.3479,51400.0
2007-03-05 11:25:00,87.5,87.66,87.5,87.57,42700.0,63.3406,63.4565,63.3406,63.3913,42700.0
2007-03-05 11:30:00,87.56,87.65,87.51,87.52,32400.0,63.3841,63.4492,63.3479,63.3551,32400.0
2007-03-05 11:35:00,87.53,87.55,87.36,87.51,28100.0,63.3624,63.3768,63.2393,63.3479,28100.0
2007-03-05 11:40:00,87.5,87.57,87.42,87.45,39000.0,63.3406,63.3913,63.2827,63.3045,39000.0
2007-03-05 11:45:00,87.45,87.53,87.38,87.46,26900.0,63.3045,63.3624,63.2538,63.3117,26900.0
2007-03-05 11:50:00,87.43,87.49,87.4,87.49,39100.0,63.29,63.3334,63.2683,63.3334,39100.0
2007-03-05 11:55:00,87.47,87.54,87.33,87.35,26200.0,63.3189,63.3696,63.2176,63.2321,26200.0
2007-03-05 12:00:00,87.34,87.41,87.18,87.25,46200.0,63.2248,63.2755,63.109,63.1597,46200.0
2007-03-05 12:05:00,87.24,87.35,87.16,87.35,33200.0,63.1524,63.2321,63.0945,63.2321,33200.0
2007-03-05 12:10:00,87.35,87.43,87.28,87.43,36000.0,63.2321,63.29,63.1814,63.29,36000.0
2007-03-05 12:15:00,87.43,87.43,87.32,87.37,33500.0,63.29,63.29,63.2103,63.2465,33500.0
2007-03-05 12:20:00,87.37,87.44,87.34,87.44,22500.0,63.2465,63.2972,63.2248,63.2972,22500.0
2007-03-05 12:25:00,87.42,87.42,87.3,87.3,12900.0,63.2827,63.2827,63.1959,63.1959,12900.0
2007-03-05 12:30:00,87.3,87.3,87.21,87.26,25800.0,63.1959,63.1959,63.1307,63.1669,25800.0
2007-03-05 12:35:00,87.26,87.35,87.21,87.27,42700.0,63.1669,63.2321,63.1307,63.1742,42700.0
2007-03-05 12:40:00,87.27,87.68,87.27,87.67,45400.0,63.1742,63.4709,63.1742,63.4637,45400.0
2007-03-05 12:45:00,87.66,87.79,87.65,87.7,43100.0,63.4565,63.5506,63.4492,63.4854,43100.0
2007-03-05 12:50:00,87.68,87.68,87.35,87.37,39700.0,63.4709,63.4709,63.2321,63.2465,39700.0
2007-03-05 12:55:00,87.39,87.41,87.27,87.4,42600.0,63.261,63.2755,63.1742,63.2683,42600.0
2007-03-05 13:00:00,87.39,87.4,87.29,87.31,54400.0,63.261,63.2683,63.1886,63.2031,54400.0
2007-03-05 13:05:00,87.31,87.39,87.28,87.33,34400.0,63.2031,63.261,63.1814,63.2176,34400.0
2007-03-05 13:10:00,87.36,87.51,87.36,87.49,30300.0,63.2393,63.3479,63.2393,63.3334,30300.0
2007-03-05 13:15:00,87.49,87.59,87.44,87.47,21600.0,63.3334,63.4058,63.2972,63.3189,21600.0
2007-03-05 13:20:00,87.47,87.47,87.36,87.36,15400.0,63.3189,63.3189,63.2393,63.2393,15400.0
2007-03-05 13:25:00,87.37,87.46,87.33,87.45,41800.0,63.2465,63.3117,63.2176,63.3045,41800.0
2007-03-05 13:30:00,87.47,87.47,87.37,87.46,23600.0,63.3189,63.3189,63.2465,63.3117,23600.0
2007-03-05 13:35:00,87.46,87.54,87.42,87.54,19400.0,63.3117,63.3696,63.2827,63.3696,19400.0
2007-03-05 13:40:00,87.54,87.75,87.52,87.72,34600.0,63.3696,63.5216,63.3551,63.4999,34600.0
2007-03-05 13:45:00,87.74,87.76,87.65,87.7,30000.0,63.5144,63.5289,63.4492,63.4854,30000.0
2007-03-05 13:50:00,87.72,87.78,87.7,87.7,22500.0,63.4999,63.5433,63.4854,63.4854,22500.0
2007-03-05 13:55:00,87.7,87.73,87.63,87.64,26800.0,63.4854,63.5071,63.4348,63.442,26800.0
2007-03-05 14:00:00,87.65,87.81,87.64,87.71,50300.0,63.4492,63.5651,63.442,63.4927,50300.0
2007-03-05 14:05:00,87.72,87.77,87.64,87.65,26800.0,63.4999,63.5361,63.442,63.4492,26800.0
2007-03-05 14:10:00,87.65,87.69,87.48,87.48,40400.0,63.4492,63.4782,63.3262,63.3262,40400.0
2007-03-05 14:15:00,87.48,87.55,87.4,87.44,30900.0,63.3262,63.3768,63.2683,63.2972,30900.0
2007-03-05 14:20:00,87.44,87.52,87.4,87.43,26600.0,63.2972,63.3551,63.2683,63.29,26600.0
2007-03-05 14:25:00,87.43,87.51,87.35,87.36,33600.0,63.29,63.3479,63.2321,63.2393,33600.0
2007-03-05 14:30:00,87.38,87.41,87.35,87.37,33200.0,63.2538,63.2755,63.2321,63.2465,33200.0
2007-03-05 14:35:00,87.38,87.55,87.36,87.51,34300.0,63.2538,63.3768,63.2393,63.3479,34300.0
2007-03-05 14:40:00,87.5,87.52,87.4,87.45,18600.0,63.3406,63.3551,63.2683,63.3045,18600.0
2007-03-05 14:45:00,87.45,87.65,87.37,87.58,39100.0,63.3045,63.4492,63.2465,63.3986,39100.0
2007-03-05 14:50:00,87.59,87.62,87.54,87.55,27500.0,63.4058,63.4275,63.3696,63.3768,27500.0
2007-03-05 14:55:00,87.55,87.59,87.49,87.59,28800.0,63.3768,63.4058,63.3334,63.4058,28800.0
2007-03-05 15:00:00,87.59,87.65,87.42,87.51,56000.0,63.4058,63.4492,63.2827,63.3479,56000.0
2007-03-05 15:05:00,87.49,87.49,87.35,87.38,49600.0,63.3334,63.3334,63.2321,63.2538,49600.0
2007-03-05 15:10:00,87.38,87.4,87.2,87.36,61400.0,63.2538,63.2683,63.1235,63.2393,61400.0
2007-03-05 15:15:00,87.38,87.43,87.31,87.34,24100.0,63.2538,63.29,63.2031,63.2248,24100.0
2007-03-05 15:20:00,87.33,87.59,87.31,87.53,61900.0,63.2176,63.4058,63.2031,63.3624,61900.0
2007-03-05 15:25:00,87.55,87.61,87.46,87.53,38900.0,63.3768,63.4203,63.3117,63.3624,38900.0
2007-03-05 15:30:00,87.53,87.57,87.4,87.42,29100.0,63.3624,63.3913,63.2683,63.2827,29100.0
2007-03-05 15:35:00,87.42,87.43,87.27,87.32,49900.0,63.2827,63.29,63.1742,63.2103,49900.0
2007-03-05 15:40:00,87.32,87.34,87.24,87.25,50800.0,63.2103,63.2248,63.1524,63.1597,50800.0
2007-03-05 15:45:00,87.25,87.38,87.25,87.34,62900.0,63.1597,63.2538,63.1597,63.2248,62900.0
2007-03-05 15:50:00,87.35,87.36,87.05,87.14,126600.0,63.2321,63.2393,63.0149,63.08,126600.0
2007-03-05 15:55:00,87.14,87.23,87.01,87.1,188400.0,63.08,63.1452,62.9859,63.0511,188400.0
2007-03-06 09:30:00,88.03,88.03,87.05,87.25,229200.0,63.7243,63.7243,63.0149,63.1597,229200.0
2007-03-06 09:35:00,87.24,87.36,87.18,87.31,102200.0,63.1524,63.2393,63.109,63.2031,102200.0
2007-03-06 09:40:00,87.3,87.49,87.2,87.42,102500.0,63.1959,63.3334,63.1235,63.2827,102500.0
2007-03-06 09:45:00,87.43,87.47,87.25,87.3,56900.0,63.29,63.3189,63.1597,63.1959,56900.0
2007-03-06 09:50:00,87.26,87.33,87.1,87.13,69200.0,63.1669,63.2176,63.0511,63.0728,69200.0
2007-03-06 09:55:00,87.13,87.6,87.13,87.44,58200.0,63.0728,63.413,63.0728,63.2972,58200.0
2007-03-06 10:00:00,87.45,87.5,87.17,87.26,72200.0,63.3045,63.3406,63.1018,63.1669,72200.0
2007-03-06 10:05:00,87.25,87.34,87.2,87.21,35000.0,63.1597,63.2248,63.1235,63.1307,35000.0
2007-03-06 10:10:00,87.22,87.28,87.2,87.24,37300.0,63.138,63.1814,63.1235,63.1524,37300.0
2007-03-06 10:15:00,87.24,87.27,87.1,87.16,47900.0,63.1524,63.1742,63.0511,63.0945,47900.0
2007-03-06 10:20:00,87.16,87.22,87.1,87.12,37800.0,63.0945,63.138,63.0511,63.0656,37800.0
2007-03-06 10:25:00,87.12,87.2,87.11,87.19,32600.0,63.0656,63.1235,63.0583,63.1162,32600.0
2007-03-06 10:30:00,87.18,87.38,87.14,87.21,70700.0,63.109,63.2538,63.08,63.1307,70700.0
2007-03-06 10:35:00,87.24,87.24,87.12,87.14,41800.0,63.1524,63.1524,63.0656,63.08,41800.0
2007-03-06 10:40:00,87.16,87.2,87.11,87.12,40700.0,63.0945,63.1235,63.0583,63.0656,40700.0
2007-03-06 10:45:00,87.12,87.18,87.11,87.15,38300.0,63.0656,63.109,63.0583,63.0873,38300.0
2007-03-06 10:50:00,87.15,87.25,87.13,87.24,29900.0,63.0873,63.1597,63.0728,63.1524,29900.0
2007-03-06 10:55:00,87.23,87.28,87.15,87.21,52600.0,63.1452,63.1814,63.0873,63.1307,52600.0
2007-03-06 11:00:00,87.22,87.4,87.2,87.39,46800.0,63.138,63.2683,63.1235,63.261,46800.0
2007-03-06 11:05:00,87.38,87.46,87.31,87.35,42400.0,63.2538,63.3117,63.2031,63.2321,42400.0
2007-03-06 11:10:00,87.34,87.41,87.31,87.4,18800.0,63.2248,63.2755,63.2031,63.2683,18800.0
2007-03-06 11:15:00,87.4,87.44,87.36,87.43,15200.0,63.2683,63.2972,63.2393,63.29,15200.0
2007-03-06 11:20:00,87.43,87.47,87.4,87.45,29300.0,63.29,63.3189,63.2683,63.3045,29300.0
2007-03-06 11:25:00,87.46,87.46,87.38,87.41,26900.0,63.3117,63.3117,63.2538,63.2755,26900.0
2007-03-06 11:30:00,87.42,87.46,87.32,87.41,44300.0,63.2827,63.3117,63.2103,63.2755,44300.0
2007-03-06 11:35:00,87.39,87.39,87.25,87.27,18000.0,63.261,63.261,63.1597,63.1742,18000.0
2007-03-06 11:40:00,87.27,87.5,87.26,87.45,30900.0,63.1742,63.3406,63.1669,63.3045,30900.0
2007-03-06 11:45:00,87.43,87.49,87.27,87.3,34500.0,63.29,63.3334,63.1742,63.1959,34500.0
2007-03-06 11:50:00,87.3,87.44,87.3,87.34,34800.0,63.1959,63.2972,63.1959,63.2248,34800.0
2007-03-06 11:55:00,87.35,87.48,87.34,87.44,14900.0,63.2321,63.3262,63.2248,63.2972,14900.0
2007-03-06 12:00:00,87.44,87.52,87.4,87.43,22700.0,63.2972,63.3551,63.2683,63.29,22700.0
2007-03-06 12:05:00,87.41,87.41,87.27,87.36,27100.0,63.2755,63.2755,63.1742,63.2393,27100.0
2007-03-06 12:10:00,87.36,87.36,87.24,87.25,39100.0,63.2393,63.2393,63.1524,63.1597,39100.0
2007-03-06 12:15:00,87.26,87.26,87.21,87.21,51800.0,63.1669,63.1669,63.1307,63.1307,51800.0
2007-03-06 12:20:00,87.22,87.23,87.2,87.21,28000.0,63.138,63.1452,63.1235,63.1307,28000.0
2007-03-06 12:25:00,87.2,87.26,87.2,87.24,26100.0,63.1235,63.1669,63.1235,63.1524,26100.0
2007-03-06 12:30:00,87.24,87.37,87.23,87.37,30700.0,63.1524,63.2465,63.1452,63.2465,30700.0
2007-03-06 12:35:00,87.36,87.36,87.25,87.25,29700.0,63.2393,63.2393,63.1597,63.1597,29700.0
2007-03-06 12:40:00,87.25,87.35,87.21,87.35,25500.0,63.1597,63.2321,63.1307,63.2321,25500.0
2007-03-06 12:45:00,87.34,87.35,87.23,87.25,39900.0,63.2248,63.2321,63.1452,63.1597,39900.0
2007-03-06 12:50:00,87.25,87.35,87.21,87.35,21300.0,63.1597,63.2321,63.1307,63.2321,21300.0
2007-03-06 12:55:00,87.32,87.35,87.26,87.35,18200.0,63.2103,63.2321,63.1669,63.2321,18200.0
2007-03-06 13:00:00,87.33,87.34,87.24,87.34,34200.0,63.2176,63.2248,63.1524,63.2248,34200.0
2007-03-06 13:05:00,87.34,87.34,87.22,87.33,20700.0,63.2248,63.2248,63.138,63.2176,20700.0
2007-03-06 13:10:00,87.31,87.33,87.25,87.25,11000.0,63.2031,63.2176,63.1597,63.1597,11000.0
2007-03-06 13:15:00,87.25,87.29,87.22,87.24,39400.0,63.1597,63.1886,63.138,63.1524,39400.0
2007-03-06 13:20:00,87.24,87.34,87.22,87.32,22800.0,63.1524,63.2248,63.138,63.2103,22800.0
2007-03-06 13:25:00,87.32,87.42,87.32,87.41,36100.0,63.2103,63.2827,63.2103,63.2755,36100.0
2007-03-06 13:30:00,87.42,87.63,87.35,87.57,45700.0,63.2827,63.4348,63.2321,63.3913,45700.0
2007-03-06 13:35:00,87.56,87.59,87.46,87.51,25700.0,63.3841,63.4058,63.3117,63.3479,25700.0
2007-03-06 13:40:00,87.51,87.6,87.45,87.6,37000.0,63.3479,63.413,63.3045,63.413,37000.0
2007-03-06 13:45:00,87.59,87.65,87.45,87.54,51000.0,63.4058,63.4492,63.3045,63.3696,51000.0
2007-03-06 13:50:00,87.54,87.56,87.45,87.53,28700.0,63.3696,63.3841,63.3045,63.3624,28700.0
2007-03-06 13:55:00,87.5,87.52,87.44,87.47,16100.0,63.3406,63.3551,63.2972,63.3189,16100.0
2007-03-06 14:00:00,87.45,87.73,87.45,87.71,36100.0,63.3045,63.5071,63.3045,63.4927,36100.0
2007-03-06 14:05:00,87.72,87.73,87.59,87.61,24700.0,63.4999,63.5071,63.4058,63.4203,24700.0
2007-03-06 14:10:00,87.6,87.67,87.56,87.65,53500.0,63.413,63.4637,63.3841,63.4492,53500.0
2007-03-06 14:15:00,87.67,87.72,87.66,87.68,26100.0,63.4637,63.4999,63.4565,63.4709,26100.0
2007-03-06 14:20:00,87.67,87.74,87.64,87.73,28300.0,63.4637,63.5144,63.442,63.5071,28300.0
2007-03-06 14:25:00,87.73,87.75,87.58,87.68,38300.0,63.5071,63.5216,63.3986,63.4709,38300.0
2007-03-06 14:30:00,87.69,87.71,87.6,87.61,26600.0,63.4782,63.4927,63.413,63.4203,26600.0
2007-03-06 14:35:00,87.61,87.61,87.45,87.5,37200.0,63.4203,63.4203,63.3045,63.3406,37200.0
2007-03-06 14:40:00,87.5,87.58,87.5,87.57,16700.0,63.3406,63.3986,63.3406,63.3913,16700.0
2007-03-06 14:45:00,87.58,87.68,87.57,87.57,36800.0,63.3986,63.4709,63.3913,63.3913,36800.0
2007-03-06 14:50:00,87.58,87.62,87.54,87.6,23300.0,63.3986,63.4275,63.3696,63.413,23300.0
2007-03-06 14:55:00,87.61,87.7,87.6,87.69,26000.0,63.4203,63.4854,63.413,63.4782,26000.0
2007-03-06 15:00:00,87.67,87.69,87.62,87.65,34000.0,63.4637,63.4782,63.4275,63.4492,34000.0
2007-03-06 15:05:00,87.65,87.72,87.65,87.69,31200.0,63.4492,63.4999,63.4492,63.4782,31200.0
2007-03-06 15:10:00,87.67,87.74,87.6,87.74,39300.0,63.4637,63.5144,63.413,63.5144,39300.0
2007-03-06 15:15:00,87.73,87.74,87.61,87.72,48300.0,63.5071,63.5144,63.4203,63.4999,48300.0
2007-03-06 15:20:00,87.74,87.75,87.67,87.72,29900.0,63.5144,63.5216,63.4637,63.4999,29900.0
2007-03-06 15:25:00,87.73,87.85,87.72,87.8,42200.0,63.5071,63.594,63.4999,63.5578,42200.0
2007-03-06 15:30:00,87.8,87.85,87.76,87.77,48300.0,63.5578,63.594,63.5289,63.5361,48300.0
2007-03-06 15:35:00,87.78,87.8,87.7,87.71,60500.0,63.5433,63.5578,63.4854,63.4927,60500.0
2007-03-06 15:40:00,87.71,87.83,87.71,87.75,57900.0,63.4927,63.5795,63.4927,63.5216,57900.0
2007-03-06 15:45:00,87.76,87.76,87.71,87.73,45100.0,63.5289,63.5289,63.4927,63.5071,45100.0
2007-03-06 15:50:00,87.74,87.79,87.66,87.69,53600.0,63.5144,63.5506,63.4565,63.4782,53600.0
2007-03-06 15:55:00,87.69,87.82,87.69,87.8,57300.0,63.4782,63.5723,63.4782,63.5578,57300.0
2007-03-07 09:30:00,87.82,88.29,87.82,88.13,118600.0,63.5723,63.9125,63.5723,63.7967,118600.0
2007-03-07 09:35:00,88.15,88.45,88.13,88.43,75300.0,63.8112,64.0283,63.7967,64.0139,75300.0
2007-03-07 09:40:00,88.43,88.77,88.32,88.62,86800.0,64.0139,64.26,63.9342,64.1514,86800.0
2007-03-07 09:45:00,88.59,88.73,88.39,88.65,82600.0,64.1297,64.231,63.9849,64.1731,82600.0
2007-03-07 09:50:00,88.62,88.66,88.53,88.55,53700.0,64.1514,64.1804,64.0863,64.1007,53700.0
2007-03-07 09:55:00,88.61,88.64,88.43,88.45,60200.0,64.1442,64.1659,64.0139,64.0283,60200.0
2007-03-07 10:00:00,88.45,88.5,88.41,88.41,45400.0,64.0283,64.0645,63.9994,63.9994,45400.0
2007-03-07 10:05:00,88.41,88.52,88.36,88.51,48200.0,63.9994,64.079,63.9632,64.0718,48200.0
2007-03-07 10:10:00,88.52,88.61,88.45,88.45,55400.0,64.079,64.1442,64.0283,64.0283,55400.0
2007-03-07 10:15:00,88.47,88.61,88.44,88.53,52900.0,64.0428,64.1442,64.0211,64.0863,52900.0
2007-03-07 10:20:00,88.49,88.56,88.49,88.53,70000.0,64.0573,64.108,64.0573,64.0863,70000.0
2007-03-07 10:25:00,88.53,88.62,88.51,88.6,59900.0,64.0863,64.1514,64.0718,64.1369,59900.0
2007-03-07 10:30:00,88.59,88.66,88.48,88.6,115400.0,64.1297,64.1804,64.0501,64.1369,115400.0
2007-03-07 10:35:00,88.6,88.77,88.6,88.65,64100.0,64.1369,64.26,64.1369,64.1731,64100.0
2007-03-07 10:40:00,88.68,88.88,88.6,88.86,53600.0,64.1948,64.3396,64.1369,64.3251,53600.0
2007-03-07 10:45:00,88.85,88.97,88.83,88.86,111700.0,64.3179,64.4048,64.3034,64.3251,111700.0
2007-03-07 10:50:00,88.86,88.96,88.84,88.96,59800.0,64.3251,64.3975,64.3107,64.3975,59800.0
2007-03-07 10:55:00,88.94,88.95,88.84,88.88,84800.0,64.3831,64.3903,64.3107,64.3396,84800.0
2007-03-07 11:00:00,88.89,88.98,88.78,88.96,156200.0,64.3469,64.412,64.2672,64.3975,156200.0
2007-03-07 11:05:00,88.97,88.97,88.83,88.88,38500.0,64.4048,64.4048,64.3034,64.3396,38500.0
2007-03-07 11:10:00,88.89,88.92,88.85,88.87,79900.0,64.3469,64.3686,64.3179,64.3324,79900.0
2007-03-07 11:15:00,88.88,88.93,88.86,88.9,58300.0,64.3396,64.3758,64.3251,64.3541,58300.0
2007-03-07 11:20:00,88.89,88.95,88.87,88.91,37900.0,64.3469,64.3903,64.3324,64.3613,37900.0
2007-03-07 11:25:00,88.91,88.97,88.88,88.9,46800.0,64.3613,64.4048,64.3396,64.3541,46800.0
2007-03-07 11:30:00,88.91,88.97,88.86,88.95,102100.0,64.3613,64.4048,64.3251,64.3903,102100.0
2007-03-07 11:35:00,88.95,88.98,88.86,88.97,42200.0,64.3903,64.412,64.3251,64.4048,42200.0
2007-03-07 11:40:00,88.96,88.98,88.89,88.9,75200.0,64.3975,64.412,64.3469,64.3541,75200.0
2007-03-07 11:45:00,88.9,88.98,88.85,88.89,68700.0,64.3541,64.412,64.3179,64.3469,68700.0
2007-03-07 11:50:00,88.93,88.96,88.83,88.95,83200.0,64.3758,64.3975,64.3034,64.3903,83200.0
2007-03-07 11:55:00,88.95,88.96,88.89,88.89,35800.0,64.3903,64.3975,64.3469,64.3469,35800.0
2007-03-07 12:00:00,88.9,88.95,88.89,88.93,30100.0,64.3541,64.3903,64.3469,64.3758,30100.0
2007-03-07 12:05:00,88.93,89.13,88.89,89.11,101800.0,64.3758,64.5206,64.3469,64.5061,101800.0
2007-03-07 12:10:00,89.1,89.2,88.96,89.03,72700.0,64.4989,64.5713,64.3975,64.4482,72700.0
2007-03-07 12:15:00,89.01,89.01,88.86,88.86,30300.0,64.4337,64.4337,64.3251,64.3251,30300.0
2007-03-07 12:20:00,88.85,89.04,88.85,89.0,97100.0,64.3179,64.4554,64.3179,64.4265,97100.0
2007-03-07 12:25:00,88.98,89.04,88.95,88.99,118600.0,64.412,64.4554,64.3903,64.4192,118600.0
2007-03-07 12:30:00,88.97,89.04,88.95,89.0,31000.0,64.4048,64.4554,64.3903,64.4265,31000.0
2007-03-07 12:35:00,89.0,89.02,88.99,89.01,29400.0,64.4265,64.441,64.4192,64.4337,29400.0
2007-03-07 12:40:00,89.01,89.05,89.0,89.02,17300.0,64.4337,64.4627,64.4265,64.441,17300.0
2007-03-07 12:45:00,89.02,89.05,88.99,89.02,37700.0,64.441,64.4627,64.4192,64.441,37700.0
2007-03-07 12:50:00,89.01,89.02,88.98,89.02,37200.0,64.4337,64.441,64.412,64.441,37200.0
2007-03-07 12:55:00,89.03,89.05,88.99,89.04,29100.0,64.4482,64.4627,64.4192,64.4554,29100.0
2007-03-07 13:00:00,89.04,89.09,89.0,89.06,40300.0,64.4554,64.4916,64.4265,64.4699,40300.0
2007-03-07 13:05:00,89.07,89.11,89.02,89.11,25200.0,64.4772,64.5061,64.441,64.5061,25200.0
2007-03-07 13:10:00,89.11,89.14,89.01,89.1,31700.0,64.5061,64.5278,64.4337,64.4989,31700.0
2007-03-07 13:15:00,89.1,89.14,89.04,89.14,31100.0,64.4989,64.5278,64.4554,64.5278,31100.0
2007-03-07 13:20:00,89.13,89.15,89.1,89.14,22800.0,64.5206,64.5351,64.4989,64.5278,22800.0
2007-03-07 13:25:00,89.15,89.15,89.04,89.1,45500.0,64.5351,64.5351,64.4554,64.4989,45500.0
2007-03-07 13:30:00,89.1,89.15,89.08,89.14,56500.0,64.4989,64.5351,64.4844,64.5278,56500.0
2007-03-07 13:35:00,89.14,89.22,89.13,89.16,58100.0,64.5278,64.5857,64.5206,64.5423,58100.0
2007-03-07 13:40:00,89.15,89.16,89.07,89.11,45500.0,64.5351,64.5423,64.4772,64.5061,45500.0
2007-03-07 13:45:00,89.1,89.14,89.09,89.13,27400.0,64.4989,64.5278,64.4916,64.5206,27400.0
2007-03-07 13:50:00,89.11,89.18,89.09,89.13,40600.0,64.5061,64.5568,64.4916,64.5206,40600.0
2007-03-07 13:55:00,89.12,89.15,89.09,89.12,30500.0,64.5134,64.5351,64.4916,64.5134,30500.0
2007-03-07 14:00:00,89.11,89.17,89.05,89.1,55700.0,64.5061,64.5495,64.4627,64.4989,55700.0
2007-03-07 14:05:00,89.11,89.25,89.05,89.2,70700.0,64.5061,64.6075,64.4627,64.5713,70700.0
2007-03-07 14:10:00,89.21,89.21,89.05,89.17,96300.0,64.5785,64.5785,64.4627,64.5495,96300.0
2007-03-07 14:15:00,89.19,89.24,89.11,89.23,31100.0,64.564,64.6002,64.5061,64.593,31100.0
2007-03-07 14:20:00,89.23,89.25,89.12,89.18,69100.0,64.593,64.6075,64.5134,64.5568,69100.0
2007-03-07 14:25:00,89.18,89.21,89.1,89.14,62200.0,64.5568,64.5785,64.4989,64.5278,62200.0
2007-03-07 14:30:00,89.13,89.17,89.08,89.1,50700.0,64.5206,64.5495,64.4844,64.4989,50700.0
2007-03-07 14:35:00,89.09,89.12,89.03,89.04,126000.0,64.4916,64.5134,64.4482,64.4554,126000.0
2007-03-07 14:40:00,89.04,89.08,89.0,89.0,48500.0,64.4554,64.4844,64.4265,64.4265,48500.0
2007-03-07 14:45:00,89.0,89.04,88.95,89.03,33900.0,64.4265,64.4554,64.3903,64.4482,33900.0
2007-03-07 14:50:00,89.04,89.07,88.96,88.99,35900.0,64.4554,64.4772,64.3975,64.4192,35900.0
2007-03-07 14:55:00,88.99,88.99,88.84,88.86,38400.0,64.4192,64.4192,64.3107,64.3251,38400.0
2007-03-07 15:00:00,88.86,88.95,88.83,88.91,54400.0,64.3251,64.3903,64.3034,64.3613,54400.0
2007-03-07 15:05:00,88.9,88.96,88.79,88.82,66300.0,64.3541,64.3975,64.2745,64.2962,66300.0
2007-03-07 15:10:00,88.82,88.87,88.76,88.77,55900.0,64.2962,64.3324,64.2528,64.26,55900.0
2007-03-07 15:15:00,88.77,88.78,88.67,88.71,70000.0,64.26,64.2672,64.1876,64.2166,70000.0
2007-03-07 15:20:00,88.71,88.78,88.67,88.77,75100.0,64.2166,64.2672,64.1876,64.26,75100.0
2007-03-07 15:25:00,88.77,88.82,88.75,88.77,38500.0,64.26,64.2962,64.2455,64.26,38500.0
2007-03-07 15:30:00,88.76,88.83,88.73,88.82,79100.0,64.2528,64.3034,64.231,64.2962,79100.0
2007-03-07 15:35:00,88.81,88.82,88.79,88.8,49500.0,64.2889,64.2962,64.2745,64.2817,49500.0
2007-03-07 15:40:00,88.8,88.84,88.73,88.75,92600.0,64.2817,64.3107,64.231,64.2455,92600.0
2007-03-07 15:45:00,88.75,88.82,88.72,88.8,180700.0,64.2455,64.2962,64.2238,64.2817,180700.0
2007-03-07 15:50:00,88.79,88.82,88.73,88.8,147000.0,64.2745,64.2962,64.231,64.2817,147000.0
2007-03-07 15:55:00,88.8,88.82,88.65,88.66,168000.0,64.2817,64.2962,64.1731,64.1804,168000.0
2007-03-08 09:30:00,88.98,89.05,88.85,89.01,96600.0,64.412,64.4627,64.3179,64.4337,96600.0
2007-03-08 09:35:00,88.97,88.99,88.85,88.91,37700.0,64.4048,64.4192,64.3179,64.3613,37700.0
2007-03-08 09:40:00,88.9,88.99,88.85,88.95,62500.0,64.3541,64.4192,64.3179,64.3903,62500.0
2007-03-08 09:45:00,88.97,89.0,88.85,88.89,57400.0,64.4048,64.4265,64.3179,64.3469,57400.0
2007-03-08 09:50:00,88.89,89.18,88.86,89.01,51300.0,64.3469,64.5568,64.3251,64.4337,51300.0
2007-03-08 09:55:00,89.05,89.09,88.93,89.0,33100.0,64.4627,64.4916,64.3758,64.4265,33100.0
2007-03-08 10:00:00,89.05,89.07,88.92,89.07,82700.0,64.4627,64.4772,64.3686,64.4772,82700.0
2007-03-08 10:05:00,89.06,89.19,89.01,89.09,27200.0,64.4699,64.564,64.4337,64.4916,27200.0
2007-03-08 10:10:00,89.08,89.4,89.06,89.35,46800.0,64.4844,64.716,64.4699,64.6798,46800.0
2007-03-08 10:15:00,89.36,89.47,89.27,89.44,41000.0,64.6871,64.7667,64.6219,64.745,41000.0
2007-03-08 10:20:00,89.44,89.6,89.44,89.54,74400.0,64.745,64.8608,64.745,64.8174,74400.0
2007-03-08 10:25:00,89.54,89.64,89.44,89.63,30100.0,64.8174,64.8898,64.745,64.8825,30100.0
2007-03-08 10:30:00,89.63,89.67,89.44,89.44,50900.0,64.8825,64.9115,64.745,64.745,50900.0
2007-03-08 10:35:00,89.49,89.5,89.4,89.4,16700.0,64.7812,64.7884,64.716,64.716,16700.0
2007-03-08 10:40:00,89.4,89.41,89.14,89.14,37700.0,64.716,64.7233,64.5278,64.5278,37700.0
2007-03-08 10:45:00,89.14,89.3,89.14,89.3,21800.0,64.5278,64.6437,64.5278,64.6437,21800.0
2007-03-08 10:50:00,89.3,89.34,89.25,89.27,12300.0,64.6437,64.6726,64.6075,64.6219,12300.0
2007-03-08 10:55:00,89.27,89.33,89.27,89.3,11300.0,64.6219,64.6654,64.6219,64.6437,11300.0
2007-03-08 11:00:00,89.3,89.35,89.25,89.31,16200.0,64.6437,64.6798,64.6075,64.6509,16200.0
2007-03-08 11:05:00,89.31,89.33,89.2,89.26,26000.0,64.6509,64.6654,64.5713,64.6147,26000.0
2007-03-08 11:10:00,89.26,89.26,89.13,89.22,40100.0,64.6147,64.6147,64.5206,64.5857,40100.0
2007-03-08 11:15:00,89.21,89.23,89.16,89.17,32300.0,64.5785,64.593,64.5423,64.5495,32300.0
2007-03-08 11:20:00,89.18,89.23,89.13,89.19,33600.0,64.5568,64.593,64.5206,64.564,33600.0
2007-03-08 11:25:00,89.19,89.25,89.19,89.24,18000.0,64.564,64.6075,64.564,64.6002,18000.0
2007-03-08 11:30:00,89.24,89.3,89.2,89.28,39000.0,64.6002,64.6437,64.5713,64.6292,39000.0
2007-03-08 11:35:00,89.27,89.4,89.25,89.35,70200.0,64.6219,64.716,64.6075,64.6798,70200.0
2007-03-08 11:40:00,89.34,89.43,89.31,89.39,41000.0,64.6726,64.7378,64.6509,64.7088,41000.0
2007-03-08 11:45:00,89.38,89.43,89.31,89.34,26300.0,64.7016,64.7378,64.6509,64.6726,26300.0
2007-03-08 11:50:00,89.34,89.41,89.31,89.32,17300.0,64.6726,64.7233,64.6509,64.6581,17300.0
2007-03-08 11:55:00,89.34,89.35,89.28,89.34,19300.0,64.6726,64.6798,64.6292,64.6726,19300.0
2007-03-08 12:00:00,89.34,89.42,89.33,89.38,11800.0,64.6726,64.7305,64.6654,64.7016,11800.0
2007-03-08 12:05:00,89.38,89.43,89.3,89.31,23800.0,64.7016,64.7378,64.6437,64.6509,23800.0
2007-03-08 12:10:00,89.3,89.35,89.29,89.32,12000.0,64.6437,64.6798,64.6364,64.6581,12000.0
2007-03-08 12:15:00,89.32,89.37,89.3,89.33,10700.0,64.6581,64.6943,64.6437,64.6654,10700.0
2007-03-08 12:20:00,89.31,89.32,89.25,89.26,16000.0,64.6509,64.6581,64.6075,64.6147,16000.0
2007-03-08 12:25:00,89.26,89.32,89.26,89.28,7000.0,64.6147,64.6581,64.6147,64.6292,7000.0
2007-03-08 12:30:00,89.27,89.35,89.23,89.34,23100.0,64.6219,64.6798,64.593,64.6726,23100.0
2007-03-08 12:35:00,89.35,89.35,89.2,89.2,16500.0,64.6798,64.6798,64.5713,64.5713,16500.0
2007-03-08 12:40:00,89.21,89.22,89.18,89.21,17000.0,64.5785,64.5857,64.5568,64.5785,17000.0
2007-03-08 12:45:00,89.21,89.22,89.1,89.15,29700.0,64.5785,64.5857,64.4989,64.5351,29700.0
2007-03-08 12:50:00,89.15,89.23,89.14,89.21,10900.0,64.5351,64.593,64.5278,64.5785,10900.0
2007-03-08 12:55:00,89.22,89.32,89.21,89.32,10700.0,64.5857,64.6581,64.5785,64.6581,10700.0
2007-03-08 13:00:00,89.32,89.32,89.22,89.22,11300.0,64.6581,64.6581,64.5857,64.5857,11300.0
2007-03-08 13:05:00,89.22,89.27,89.18,89.22,15700.0,64.5857,64.6219,64.5568,64.5857,15700.0
2007-03-08 13:10:00,89.24,89.3,89.21,89.22,12500.0,64.6002,64.6437,64.5785,64.5857,12500.0
2007-03-08 13:15:00,89.23,89.25,89.14,89.19,23800.0,64.593,64.6075,64.5278,64.564,23800.0
2007-03-08 13:20:00,89.19,89.27,89.19,89.25,11600.0,64.564,64.6219,64.564,64.6075,11600.0
2007-03-08 13:25:00,89.26,89.33,89.23,89.27,20000.0,64.6147,64.6654,64.593,64.6219,20000.0
2007-03-08 13:30:00,89.27,89.42,89.22,89.4,35500.0,64.6219,64.7305,64.5857,64.716,35500.0
2007-03-08 13:35:00,89.4,89.45,89.4,89.41,10300.0,64.716,64.7522,64.716,64.7233,10300.0
2007-03-08 13:40:00,89.42,89.45,89.35,89.36,22400.0,64.7305,64.7522,64.6798,64.6871,22400.0
2007-03-08 13:45:00,89.36,89.5,89.32,89.41,33900.0,64.6871,64.7884,64.6581,64.7233,33900.0
2007-03-08 13:50:00,89.4,89.47,89.31,89.39,12200.0,64.716,64.7667,64.6509,64.7088,12200.0
2007-03-08 13:55:00,89.41,89.44,89.4,89.42,8000.0,64.7233,64.745,64.716,64.7305,8000.0
2007-03-08 14:00:00,89.42,89.42,89.21,89.27,17300.0,64.7305,64.7305,64.5785,64.6219,17300.0
2007-03-08 14:05:00,89.28,89.32,89.25,89.28,18900.0,64.6292,64.6581,64.6075,64.6292,18900.0
2007-03-08 14:10:00,89.28,89.31,89.15,89.15,50300.0,64.6292,64.6509,64.5351,64.5351,50300.0
2007-03-08 14:15:00,89.14,89.28,89.14,89.26,24900.0,64.5278,64.6292,64.5278,64.6147,24900.0
2007-03-08 14:20:00,89.26,89.26,89.2,89.22,7000.0,64.6147,64.6147,64.5713,64.5857,7000.0
2007-03-08 14:25:00,89.22,89.23,89.11,89.11,20600.0,64.5857,64.593,64.5061,64.5061,20600.0
2007-03-08 14:30:00,89.11,89.2,89.07,89.1,42500.0,64.5061,64.5713,64.4772,64.4989,42500.0
2007-03-08 14:35:00,89.08,89.19,88.95,89.08,59600.0,64.4844,64.564,64.3903,64.4844,59600.0
2007-03-08 14:40:00,89.11,89.21,88.98,89.0,35500.0,64.5061,64.5785,64.412,64.4265,35500.0
2007-03-08 14:45:00,89.01,89.11,88.96,89.08,37800.0,64.4337,64.5061,64.3975,64.4844,37800.0
2007-03-08 14:50:00,89.08,89.09,89.0,89.02,27100.0,64.4844,64.4916,64.4265,64.441,27100.0
2007-03-08 14:55:00,89.02,89.06,88.93,88.94,27400.0,64.441,64.4699,64.3758,64.3831,27400.0
2007-03-08 15:00:00,88.96,89.06,88.9,88.94,47200.0,64.3975,64.4699,64.3541,64.3831,47200.0
2007-03-08 15:05:00,88.93,88.93,88.75,88.8,40300.0,64.3758,64.3758,64.2455,64.2817,40300.0
2007-03-08 15:10:00,88.8,88.83,88.62,88.68,77100.0,64.2817,64.3034,64.1514,64.1948,77100.0
2007-03-08 15:15:00,88.69,88.78,88.61,88.73,62300.0,64.2021,64.2672,64.1442,64.231,62300.0
2007-03-08 15:20:00,88.73,88.86,88.67,88.84,21600.0,64.231,64.3251,64.1876,64.3107,21600.0
2007-03-08 15:25:00,88.86,88.95,88.86,88.88,22100.0,64.3251,64.3903,64.3251,64.3396,22100.0
2007-03-08 15:30:00,88.9,89.02,88.9,88.99,24800.0,64.3541,64.441,64.3541,64.4192,24800.0
2007-03-08 15:35:00,89.0,89.04,88.89,88.93,88100.0,64.4265,64.4554,64.3469,64.3758,88100.0
2007-03-08 15:40:00,88.95,89.03,88.93,89.0,59600.0,64.3903,64.4482,64.3758,64.4265,59600.0
2007-03-08 15:45:00,89.0,89.01,88.84,88.97,59100.0,64.4265,64.4337,64.3107,64.4048,59100.0
2007-03-08 15:50:00,88.97,88.99,88.81,88.87,70400.0,64.4048,64.4192,64.2889,64.3324,70400.0
2007-03-08 15:55:00,88.87,88.87,88.73,88.86,124100.0,64.3324,64.3324,64.231,64.3251,124100.0
2007-03-09 09:30:00,89.7,89.85,89.5,89.75,183500.0,64.9332,65.0418,64.7884,64.9694,183500.0
2007-03-09 09:35:00,89.75,89.86,89.73,89.75,98400.0,64.9694,65.049,64.9549,64.9694,98400.0
2007-03-09 09:40:00,89.73,89.86,89.73,89.84,79700.0,64.9549,65.049,64.9549,65.0346,79700.0
2007-03-09 09:45:00,89.84,90.0,89.8,89.99,80800.0,65.0346,65.1504,65.0056,65.1431,80800.0
2007-03-09 09:50:00,90.0,90.09,89.83,89.83,77800.0,65.1504,65.2155,65.0273,65.0273,77800.0
2007-03-09 09:55:00,89.83,89.98,89.77,89.85,75000.0,65.0273,65.1359,64.9839,65.0418,75000.0
2007-03-09 10:00:00,89.86,89.89,89.71,89.73,34700.0,65.049,65.0708,64.9405,64.9549,34700.0
2007-03-09 10:05:00,89.73,89.75,89.58,89.69,57100.0,64.9549,64.9694,64.8463,64.926,57100.0
2007-03-09 10:10:00,89.7,89.9,89.66,89.75,48600.0,64.9332,65.078,64.9043,64.9694,48600.0
2007-03-09 10:15:00,89.73,89.81,89.68,89.69,60500.0,64.9549,65.0128,64.9187,64.926,60500.0
2007-03-09 10:20:00,89.72,89.81,89.65,89.78,32500.0,64.9477,65.0128,64.897,64.9911,32500.0
2007-03-09 10:25:00,89.79,89.8,89.7,89.8,24100.0,64.9984,65.0056,64.9332,65.0056,24100.0
2007-03-09 10:30:00,89.77,89.9,89.73,89.75,56900.0,64.9839,65.078,64.9549,64.9694,56900.0
2007-03-09 10:35:00,89.74,89.83,89.73,89.78,24700.0,64.9622,65.0273,64.9549,64.9911,24700.0
2007-03-09 10:40:00,89.76,89.79,89.73,89.75,25300.0,64.9766,64.9984,64.9549,64.9694,25300.0
2007-03-09 10:45:00,89.74,89.77,89.7,89.76,21800.0,64.9622,64.9839,64.9332,64.9766,21800.0
2007-03-09 10:50:00,89.76,89.84,89.74,89.76,22500.0,64.9766,65.0346,64.9622,64.9766,22500.0
2007-03-09 10:55:00,89.76,89.77,89.67,89.7,21000.0,64.9766,64.9839,64.9115,64.9332,21000.0
2007-03-09 11:00:00,89.7,89.76,89.68,89.76,23100.0,64.9332,64.9766,64.9187,64.9766,23100.0
2007-03-09 11:05:00,89.75,89.75,89.64,89.66,25500.0,64.9694,64.9694,64.8898,64.9043,25500.0
2007-03-09 11:10:00,89.65,89.84,89.63,89.77,25800.0,64.897,65.0346,64.8825,64.9839,25800.0
2007-03-09 11:15:00,89.77,89.83,89.73,89.79,28000.0,64.9839,65.0273,64.9549,64.9984,28000.0
2007-03-09 11:20:00,89.78,89.82,89.73,89.78,26900.0,64.9911,65.0201,64.9549,64.9911,26900.0
2007-03-09 11:25:00,89.77,89.81,89.76,89.78,14600.0,64.9839,65.0128,64.9766,64.9911,14600.0
2007-03-09 11:30:00,89.76,89.85,89.74,89.77,29300.0,64.9766,65.0418,64.9622,64.9839,29300.0
2007-03-09 11:35:00,89.78,89.82,89.73,89.76,32700.0,64.9911,65.0201,64.9549,64.9766,32700.0
2007-03-09 11:40:00,89.75,89.75,89.6,89.64,24400.0,64.9694,64.9694,64.8608,64.8898,24400.0
2007-03-09 11:45:00,89.65,89.66,89.62,89.64,8800.0,64.897,64.9043,64.8753,64.8898,8800.0
2007-03-09 11:50:00,89.63,89.67,89.51,89.52,26300.0,64.8825,64.9115,64.7957,64.8029,26300.0
2007-03-09 11:55:00,89.5,89.54,89.42,89.43,26000.0,64.7884,64.8174,64.7305,64.7378,26000.0
2007-03-09 12:00:00,89.43,89.46,89.39,89.4,33100.0,64.7378,64.7595,64.7088,64.716,33100.0
2007-03-09 12:05:00,89.41,89.43,89.25,89.25,33500.0,64.7233,64.7378,64.6075,64.6075,33500.0
2007-03-09 12:10:00,89.24,89.29,89.23,89.26,26200.0,64.6002,64.6364,64.593,64.6147,26200.0
2007-03-09 12:15:00,89.27,89.36,89.27,89.36,18400.0,64.6219,64.6871,64.6219,64.6871,18400.0
2007-03-09 12:20:00,89.36,89.44,89.33,89.39,16400.0,64.6871,64.745,64.6654,64.7088,16400.0
2007-03-09 12:25:00,89.39,89.49,89.37,89.42,23000.0,64.7088,64.7812,64.6943,64.7305,23000.0
2007-03-09 12:30:00,89.42,89.46,89.4,89.46,9200.0,64.7305,64.7595,64.716,64.7595,9200.0
2007-03-09 12:35:00,89.47,89.47,89.37,89.45,25900.0,64.7667,64.7667,64.6943,64.7522,25900.0
2007-03-09 12:40:00,89.44,89.45,89.35,89.35,15100.0,64.745,64.7522,64.6798,64.6798,15100.0
2007-03-09 12:45:00,89.35,89.43,89.34,89.37,12400.0,64.6798,64.7378,64.6726,64.6943,12400.0
2007-03-09 12:50:00,89.39,89.39,89.33,89.36,6600.0,64.7088,64.7088,64.6654,64.6871,6600.0
2007-03-09 12:55:00,89.35,89.38,89.27,89.34,25600.0,64.6798,64.7016,64.6219,64.6726,25600.0
2007-03-09 13:00:00,89.35,89.45,89.32,89.44,12300.0,64.6798,64.7522,64.6581,64.745,12300.0
2007-03-09 13:05:00,89.46,89.46,89.36,89.37,7300.0,64.7595,64.7595,64.6871,64.6943,7300.0
2007-03-09 13:10:00,89.37,89.41,89.32,89.35,33700.0,64.6943,64.7233,64.6581,64.6798,33700.0
2007-03-09 13:15:00,89.35,89.4,89.31,89.35,35500.0,64.6798,64.716,64.6509,64.6798,35500.0
2007-03-09 13:20:00,89.34,89.42,89.3,89.34,23800.0,64.6726,64.7305,64.6437,64.6726,23800.0
2007-03-09 13:25:00,89.34,89.39,89.33,89.35,9900.0,64.6726,64.7088,64.6654,64.6798,9900.0
2007-03-09 13:30:00,89.35,89.41,89.32,89.38,34100.0,64.6798,64.7233,64.6581,64.7016,34100.0
2007-03-09 13:35:00,89.37,89.4,89.3,89.39,60700.0,64.6943,64.716,64.6437,64.7088,60700.0
2007-03-09 13:40:00,89.39,89.5,89.37,89.45,36200.0,64.7088,64.7884,64.6943,64.7522,36200.0
2007-03-09 13:45:00,89.47,89.52,89.44,89.44,11300.0,64.7667,64.8029,64.745,64.745,11300.0
2007-03-09 13:50:00,89.41,89.48,89.3,89.33,30400.0,64.7233,64.774,64.6437,64.6654,30400.0
2007-03-09 13:55:00,89.32,89.37,89.21,89.32,49600.0,64.6581,64.6943,64.5785,64.6581,49600.0
2007-03-09 14:00:00,89.32,89.33,89.14,89.31,66700.0,64.6581,64.6654,64.5278,64.6509,66700.0
2007-03-09 14:05:00,89.3,89.42,89.27,89.38,26300.0,64.6437,64.7305,64.6219,64.7016,26300.0
2007-03-09 14:10:00,89.38,89.38,89.24,89.38,15300.0,64.7016,64.7016,64.6002,64.7016,15300.0
2007-03-09 14:15:00,89.38,89.38,89.23,89.33,19800.0,64.7016,64.7016,64.593,64.6654,19800.0
2007-03-09 14:20:00,89.34,89.39,89.22,89.34,15400.0,64.6726,64.7088,64.5857,64.6726,15400.0
2007-03-09 14:25:00,89.34,89.35,89.21,89.35,31600.0,64.6726,64.6798,64.5785,64.6798,31600.0
2007-03-09 14:30:00,89.35,89.38,89.18,89.18,27100.0,64.6798,64.7016,64.5568,64.5568,27100.0
2007-03-09 14:35:00,89.19,89.51,89.18,89.49,35200.0,64.564,64.7957,64.5568,64.7812,35200.0
2007-03-09 14:40:00,89.49,89.51,89.43,89.46,18900.0,64.7812,64.7957,64.7378,64.7595,18900.0
2007-03-09 14:45:00,89.48,89.53,89.45,89.5,20700.0,64.774,64.8102,64.7522,64.7884,20700.0
2007-03-09 14:50:00,89.5,89.51,89.43,89.43,11300.0,64.7884,64.7957,64.7378,64.7378,11300.0
2007-03-09 14:55:00,89.43,89.48,89.39,89.48,18000.0,64.7378,64.774,64.7088,64.774,18000.0
2007-03-09 15:00:00,89.48,89.5,89.39,89.4,14000.0,64.774,64.7884,64.7088,64.716,14000.0
2007-03-09 15:05:00,89.4,89.42,89.28,89.35,19400.0,64.716,64.7305,64.6292,64.6798,19400.0
2007-03-09 15:10:00,89.34,89.42,89.25,89.34,33700.0,64.6726,64.7305,64.6075,64.6726,33700.0
2007-03-09 15:15:00,89.34,89.5,89.34,89.43,16300.0,64.6726,64.7884,64.6726,64.7378,16300.0
2007-03-09 15:20:00,89.44,89.46,89.3,89.35,24100.0,64.745,64.7595,64.6437,64.6798,24100.0
2007-03-09 15:25:00,89.35,89.44,89.33,89.44,9900.0,64.6798,64.745,64.6654,64.745,9900.0
2007-03-09 15:30:00,89.43,89.47,89.42,89.44,38100.0,64.7378,64.7667,64.7305,64.745,38100.0
2007-03-09 15:35:00,89.43,89.55,89.43,89.46,42600.0,64.7378,64.8246,64.7378,64.7595,42600.0
2007-03-09 15:40:00,89.47,89.56,89.47,89.56,41800.0,64.7667,64.8319,64.7667,64.8319,41800.0
2007-03-09 15:45:00,89.55,89.76,89.55,89.71,104800.0,64.8246,64.9766,64.8246,64.9405,104800.0
2007-03-09 15:50:00,89.7,89.72,89.48,89.54,82100.0,64.9332,64.9477,64.774,64.8174,82100.0
2007-03-09 15:55:00,89.54,89.55,89.45,89.49,70800.0,64.8174,64.8246,64.7522,64.7812,70800.0
2007-03-12 09:30:00,89.0,89.75,89.0,89.73,69300.0,64.4265,64.9694,64.4265,64.9549,69300.0
2007-03-12 09:35:00,89.72,89.89,89.58,89.87,40200.0,64.9477,65.0708,64.8463,65.0563,40200.0
2007-03-12 09:40:00,89.83,89.9,89.69,89.84,37700.0,65.0273,65.078,64.926,65.0346,37700.0
2007-03-12 09:45:00,89.84,89.89,89.6,89.75,47300.0,65.0346,65.0708,64.8608,64.9694,47300.0
2007-03-12 09:50:00,89.76,89.96,89.75,89.89,67500.0,64.9766,65.1214,64.9694,65.0708,67500.0
2007-03-12 09:55:00,89.89,89.95,89.73,89.86,34500.0,65.0708,65.1142,64.9549,65.049,34500.0
2007-03-12 10:00:00,89.86,89.96,89.71,89.93,25700.0,65.049,65.1214,64.9405,65.0997,25700.0
2007-03-12 10:05:00,89.92,90.0,89.87,89.94,38700.0,65.0925,65.1504,65.0563,65.1069,38700.0
2007-03-12 10:10:00,89.96,90.21,89.93,90.11,48000.0,65.1214,65.3024,65.0997,65.23,48000.0
2007-03-12 10:15:00,90.11,90.35,90.07,90.27,48400.0,65.23,65.4037,65.2011,65.3458,48400.0
2007-03-12 10:20:00,90.26,90.26,89.96,90.01,61200.0,65.3386,65.3386,65.1214,65.1576,61200.0
2007-03-12 10:25:00,90.0,90.08,89.98,90.04,37800.0,65.1504,65.2083,65.1359,65.1793,37800.0
2007-03-12 10:30:00,89.93,90.01,89.93,89.97,11900.0,65.0997,65.1576,65.0997,65.1287,11900.0
2007-03-12 10:35:00,89.98,90.19,89.96,90.17,22500.0,65.1359,65.2879,65.1214,65.2734,22500.0
2007-03-12 10:40:00,90.16,90.18,90.01,90.05,44000.0,65.2662,65.2807,65.1576,65.1866,44000.0
2007-03-12 10:45:00,90.06,90.08,89.93,89.99,32500.0,65.1938,65.2083,65.0997,65.1431,32500.0
2007-03-12 10:50:00,89.98,90.16,89.98,90.13,30600.0,65.1359,65.2662,65.1359,65.2445,30600.0
2007-03-12 10:55:00,90.12,90.2,90.07,90.13,36700.0,65.2372,65.2952,65.2011,65.2445,36700.0
2007-03-12 11:00:00,90.1,90.42,90.09,90.41,81000.0,65.2228,65.4544,65.2155,65.4472,81000.0
2007-03-12 11:05:00,90.4,90.48,90.36,90.42,58100.0,65.4399,65.4978,65.411,65.4544,58100.0
2007-03-12 11:10:00,90.41,90.44,90.28,90.39,55700.0,65.4472,65.4689,65.3531,65.4327,55700.0
2007-03-12 11:15:00,90.38,90.44,90.35,90.42,31700.0,65.4255,65.4689,65.4037,65.4544,31700.0
2007-03-12 11:20:00,90.42,90.44,90.39,90.43,36200.0,65.4544,65.4689,65.4327,65.4617,36200.0
2007-03-12 11:25:00,90.43,90.48,90.43,90.47,39200.0,65.4617,65.4978,65.4617,65.4906,39200.0
2007-03-12 11:30:00,90.46,90.5,90.39,90.39,20900.0,65.4834,65.5123,65.4327,65.4327,20900.0
2007-03-12 11:35:00,90.39,90.5,90.3,90.5,127400.0,65.4327,65.5123,65.3675,65.5123,127400.0
2007-03-12 11:40:00,90.5,90.72,90.49,90.59,145400.0,65.5123,65.6716,65.5051,65.5775,145400.0
2007-03-12 11:45:00,90.6,90.63,90.43,90.49,73000.0,65.5847,65.6064,65.4617,65.5051,73000.0
2007-03-12 11:50:00,90.51,90.58,90.49,90.53,50200.0,65.5196,65.5702,65.5051,65.534,50200.0
2007-03-12 11:55:00,90.52,90.68,90.5,90.68,57500.0,65.5268,65.6426,65.5123,65.6426,57500.0
2007-03-12 12:00:00,90.69,90.75,90.6,90.64,57800.0,65.6499,65.6933,65.5847,65.6137,57800.0
2007-03-12 12:05:00,90.65,90.74,90.64,90.74,49900.0,65.6209,65.6861,65.6137,65.6861,49900.0
2007-03-12 12:10:00,90.74,91.19,90.73,91.16,248300.0,65.6861,66.0118,65.6788,65.9901,248300.0
2007-03-12 12:15:00,91.16,91.25,90.65,90.73,228900.0,65.9901,66.0552,65.6209,65.6788,228900.0
2007-03-12 12:20:00,90.73,90.81,90.56,90.6,114100.0,65.6788,65.7367,65.5558,65.5847,114100.0
2007-03-12 12:25:00,90.63,90.72,90.61,90.72,31700.0,65.6064,65.6716,65.592,65.6716,31700.0
2007-03-12 12:30:00,90.71,90.73,90.6,90.72,51700.0,65.6643,65.6788,65.5847,65.6716,51700.0
2007-03-12 12:35:00,90.68,90.81,90.61,90.62,84200.0,65.6426,65.7367,65.592,65.5992,84200.0
2007-03-12 12:40:00,90.61,90.63,90.56,90.59,52600.0,65.592,65.6064,65.5558,65.5775,52600.0
2007-03-12 12:45:00,90.59,90.66,90.55,90.59,46000.0,65.5775,65.6281,65.5485,65.5775,46000.0
2007-03-12 12:50:00,90.61,90.64,90.59,90.59,26800.0,65.592,65.6137,65.5775,65.5775,26800.0
2007-03-12 12:55:00,90.59,90.67,90.57,90.63,25300.0,65.5775,65.6354,65.563,65.6064,25300.0
2007-03-12 13:00:00,90.61,90.67,90.6,90.65,27700.0,65.592,65.6354,65.5847,65.6209,27700.0
2007-03-12 13:05:00,90.66,90.83,90.65,90.8,87600.0,65.6281,65.7512,65.6209,65.7295,87600.0
2007-03-12 13:10:00,90.82,90.84,90.72,90.74,61800.0,65.744,65.7585,65.6716,65.6861,61800.0
2007-03-12 13:15:00,90.75,90.85,90.74,90.81,29500.0,65.6933,65.7657,65.6861,65.7367,29500.0
2007-03-12 13:20:00,90.81,90.86,90.76,90.86,33900.0,65.7367,65.7729,65.7005,65.7729,33900.0
2007-03-12 13:25:00,90.86,91.0,90.83,90.99,100600.0,65.7729,65.8743,65.7512,65.867,100600.0
2007-03-12 13:30:00,90.99,91.09,90.91,90.92,86700.0,65.867,65.9394,65.8091,65.8164,86700.0
2007-03-12 13:35:00,90.93,91.01,90.79,90.79,43900.0,65.8236,65.8815,65.7223,65.7223,43900.0
2007-03-12 13:40:00,90.8,90.82,90.65,90.7,151600.0,65.7295,65.744,65.6209,65.6571,151600.0
2007-03-12 13:45:00,90.68,90.95,90.68,90.9,125300.0,65.6426,65.8381,65.6426,65.8019,125300.0
2007-03-12 13:50:00,90.9,91.03,90.8,91.0,106300.0,65.8019,65.896,65.7295,65.8743,106300.0
2007-03-12 13:55:00,91.0,91.1,90.97,90.99,34300.0,65.8743,65.9467,65.8526,65.867,34300.0
2007-03-12 14:00:00,90.99,90.99,90.85,90.91,60900.0,65.867,65.867,65.7657,65.8091,60900.0
2007-03-12 14:05:00,90.91,90.92,90.86,90.9,22800.0,65.8091,65.8164,65.7729,65.8019,22800.0
2007-03-12 14:10:00,90.91,90.91,90.83,90.9,29900.0,65.8091,65.8091,65.7512,65.8019,29900.0
2007-03-12 14:15:00,90.89,91.02,90.84,91.0,53500.0,65.7946,65.8888,65.7585,65.8743,53500.0
2007-03-12 14:20:00,91.01,91.2,91.01,91.16,62100.0,65.8815,66.0191,65.8815,65.9901,62100.0
2007-03-12 14:25:00,91.15,91.15,91.0,91.06,42900.0,65.9829,65.9829,65.8743,65.9177,42900.0
2007-03-12 14:30:00,91.06,91.25,91.04,91.25,89900.0,65.9177,66.0552,65.9032,66.0552,89900.0
2007-03-12 14:35:00,91.25,91.42,91.22,91.41,91500.0,66.0552,66.1783,66.0335,66.1711,91500.0
2007-03-12 14:40:00,91.42,91.48,91.39,91.47,126600.0,66.1783,66.2217,66.1566,66.2145,126600.0
2007-03-12 14:45:00,91.47,91.87,91.42,91.44,362900.0,66.2145,66.5041,66.1783,66.1928,362900.0
2007-03-12 14:50:00,91.42,91.45,91.25,91.28,125600.0,66.1783,66.2,66.0552,66.077,125600.0
2007-03-12 14:55:00,91.28,91.4,91.03,91.15,153300.0,66.077,66.1638,65.896,65.9829,153300.0
2007-03-12 15:00:00,91.16,91.31,91.13,91.21,81800.0,65.9901,66.0987,65.9684,66.0263,81800.0
2007-03-12 15:05:00,91.21,91.21,91.12,91.14,49000.0,66.0263,66.0263,65.9611,65.9756,49000.0
2007-03-12 15:10:00,91.14,91.23,91.13,91.22,61800.0,65.9756,66.0408,65.9684,66.0335,61800.0
2007-03-12 15:15:00,91.21,91.21,91.14,91.17,85600.0,66.0263,66.0263,65.9756,65.9973,85600.0
2007-03-12 15:20:00,91.17,91.18,91.14,91.18,112900.0,65.9973,66.0046,65.9756,66.0046,112900.0
2007-03-12 15:25:00,91.17,91.22,91.0,91.15,49300.0,65.9973,66.0335,65.8743,65.9829,49300.0
2007-03-12 15:30:00,91.14,91.15,91.1,91.1,107200.0,65.9756,65.9829,65.9467,65.9467,107200.0
2007-03-12 15:35:00,91.11,91.11,91.0,91.09,131400.0,65.9539,65.9539,65.8743,65.9394,131400.0
2007-03-12 15:40:00,91.08,91.12,91.04,91.08,134000.0,65.9322,65.9611,65.9032,65.9322,134000.0
2007-03-12 15:45:00,91.09,91.1,91.07,91.1,91100.0,65.9394,65.9467,65.9249,65.9467,91100.0
2007-03-12 15:50:00,91.09,91.11,91.06,91.11,109900.0,65.9394,65.9539,65.9177,65.9539,109900.0
2007-03-12 15:55:00,91.12,91.33,91.1,91.2,176500.0,65.9611,66.1132,65.9467,66.0191,176500.0
2007-03-13 09:30:00,90.9,91.0,90.72,90.99,195600.0,65.8019,65.8743,65.6716,65.867,195600.0
2007-03-13 09:35:00,90.98,91.08,90.77,90.98,109800.0,65.8598,65.9322,65.7078,65.8598,109800.0
2007-03-13 09:40:00,90.98,91.02,90.8,90.98,80100.0,65.8598,65.8888,65.7295,65.8598,80100.0
2007-03-13 09:45:00,90.98,91.0,90.91,90.97,56100.0,65.8598,65.8743,65.8091,65.8526,56100.0
2007-03-13 09:50:00,90.97,91.04,90.93,91.01,64200.0,65.8526,65.9032,65.8236,65.8815,64200.0
2007-03-13 09:55:00,91.02,91.05,90.99,91.02,49100.0,65.8888,65.9105,65.867,65.8888,49100.0
2007-03-13 10:00:00,91.02,91.03,90.96,91.02,77700.0,65.8888,65.896,65.8453,65.8888,77700.0
2007-03-13 10:05:00,91.02,91.05,90.8,90.82,83800.0,65.8888,65.9105,65.7295,65.744,83800.0
2007-03-13 10:10:00,90.82,90.91,90.8,90.87,41400.0,65.744,65.8091,65.7295,65.7802,41400.0
2007-03-13 10:15:00,90.87,90.92,90.81,90.86,41300.0,65.7802,65.8164,65.7367,65.7729,41300.0
2007-03-13 10:20:00,90.86,90.93,90.83,90.9,64000.0,65.7729,65.8236,65.7512,65.8019,64000.0
2007-03-13 10:25:00,90.91,90.96,90.9,90.94,33000.0,65.8091,65.8453,65.8019,65.8308,33000.0
2007-03-13 10:30:00,90.95,91.03,90.9,90.92,69000.0,65.8381,65.896,65.8019,65.8164,69000.0
2007-03-13 10:35:00,90.92,90.96,90.86,90.91,72700.0,65.8164,65.8453,65.7729,65.8091,72700.0
2007-03-13 10:40:00,90.91,90.97,90.89,90.94,32700.0,65.8091,65.8526,65.7946,65.8308,32700.0
2007-03-13 10:45:00,90.94,91.05,90.93,91.02,67100.0,65.8308,65.9105,65.8236,65.8888,67100.0
2007-03-13 10:50:00,91.02,91.03,90.94,90.96,40800.0,65.8888,65.896,65.8308,65.8453,40800.0
2007-03-13 10:55:00,90.98,91.03,90.95,91.03,37700.0,65.8598,65.896,65.8381,65.896,37700.0
2007-03-13 11:00:00,91.03,91.1,91.0,91.0,65300.0,65.896,65.9467,65.8743,65.8743,65300.0
2007-03-13 11:05:00,91.0,91.01,90.93,90.99,94700.0,65.8743,65.8815,65.8236,65.867,94700.0
2007-03-13 11:10:00,90.98,90.98,90.85,90.9,43100.0,65.8598,65.8598,65.7657,65.8019,43100.0
2007-03-13 11:15:00,90.91,90.92,90.85,90.87,27300.0,65.8091,65.8164,65.7657,65.7802,27300.0
2007-03-13 11:20:00,90.88,90.9,90.81,90.87,70800.0,65.7874,65.8019,65.7367,65.7802,70800.0
2007-03-13 11:25:00,90.89,90.89,90.8,90.89,56000.0,65.7946,65.7946,65.7295,65.7946,56000.0
2007-03-13 11:30:00,90.88,90.89,90.78,90.86,62700.0,65.7874,65.7946,65.715,65.7729,62700.0
2007-03-13 11:35:00,90.85,90.85,90.75,90.76,53700.0,65.7657,65.7657,65.6933,65.7005,53700.0
2007-03-13 11:40:00,90.75,90.76,90.69,90.7,62300.0,65.6933,65.7005,65.6499,65.6571,62300.0
2007-03-13 11:45:00,90.69,90.69,90.54,90.59,107900.0,65.6499,65.6499,65.5413,65.5775,107900.0
2007-03-13 11:50:00,90.59,90.62,90.51,90.52,72400.0,65.5775,65.5992,65.5196,65.5268,72400.0
2007-03-13 11:55:00,90.52,90.6,90.51,90.59,46000.0,65.5268,65.5847,65.5196,65.5775,46000.0
2007-03-13 12:00:00,90.59,90.64,90.54,90.59,36300.0,65.5775,65.6137,65.5413,65.5775,36300.0
2007-03-13 12:05:00,90.6,90.63,90.5,90.5,43600.0,65.5847,65.6064,65.5123,65.5123,43600.0
2007-03-13 12:10:00,90.5,90.55,90.39,90.45,72500.0,65.5123,65.5485,65.4327,65.4761,72500.0
2007-03-13 12:15:00,90.45,90.45,90.3,90.34,95300.0,65.4761,65.4761,65.3675,65.3965,95300.0
2007-03-13 12:20:00,90.34,90.35,90.18,90.19,79000.0,65.3965,65.4037,65.2807,65.2879,79000.0
2007-03-13 12:25:00,90.19,90.23,89.88,89.88,145800.0,65.2879,65.3169,65.0635,65.0635,145800.0
2007-03-13 12:30:00,89.88,89.9,89.52,89.84,167100.0,65.0635,65.078,64.8029,65.0346,167100.0
2007-03-13 12:35:00,89.85,90.01,89.79,89.9,56700.0,65.0418,65.1576,64.9984,65.078,56700.0
2007-03-13 12:40:00,89.87,90.02,89.84,89.99,78000.0,65.0563,65.1649,65.0346,65.1431,78000.0
2007-03-13 12:45:00,89.99,90.2,89.95,90.08,76700.0,65.1431,65.2952,65.1142,65.2083,76700.0
2007-03-13 12:50:00,90.09,90.18,90.0,90.09,44800.0,65.2155,65.2807,65.1504,65.2155,44800.0
2007-03-13 12:55:00,90.1,90.2,90.0,90.15,61000.0,65.2228,65.2952,65.1504,65.259,61000.0
2007-03-13 13:00:00,90.16,90.31,90.15,90.27,67200.0,65.2662,65.3748,65.259,65.3458,67200.0
2007-03-13 13:05:00,90.27,90.3,90.23,90.24,51900.0,65.3458,65.3675,65.3169,65.3241,51900.0
2007-03-13 13:10:00,90.25,90.25,90.15,90.19,52200.0,65.3314,65.3314,65.259,65.2879,52200.0
2007-03-13 13:15:00,90.19,90.25,90.18,90.18,21400.0,65.2879,65.3314,65.2807,65.2807,21400.0
2007-03-13 13:20:00,90.18,90.19,90.09,90.16,32600.0,65.2807,65.2879,65.2155,65.2662,32600.0
2007-03-13 13:25:00,90.15,90.22,90.11,90.16,33500.0,65.259,65.3096,65.23,65.2662,33500.0
2007-03-13 13:30:00,90.15,90.18,90.03,90.08,51500.0,65.259,65.2807,65.1721,65.2083,51500.0
2007-03-13 13:35:00,90.05,90.1,89.96,90.02,75700.0,65.1866,65.2228,65.1214,65.1649,75700.0
2007-03-13 13:40:00,90.02,90.12,89.89,90.05,141000.0,65.1649,65.2372,65.0708,65.1866,141000.0
2007-03-13 13:45:00,90.05,90.12,89.99,90.01,81700.0,65.1866,65.2372,65.1431,65.1576,81700.0
2007-03-13 13:50:00,90.02,90.13,89.98,90.11,50600.0,65.1649,65.2445,65.1359,65.23,50600.0
2007-03-13 13:55:00,90.11,90.22,90.03,90.18,37000.0,65.23,65.3096,65.1721,65.2807,37000.0
2007-03-13 14:00:00,90.19,90.24,90.05,90.16,49500.0,65.2879,65.3241,65.1866,65.2662,49500.0
2007-03-13 14:05:00,90.13,90.26,90.0,90.06,90000.0,65.2445,65.3386,65.1504,65.1938,90000.0
2007-03-13 14:10:00,90.06,90.11,89.83,89.85,85300.0,65.1938,65.23,65.0273,65.0418,85300.0
2007-03-13 14:15:00,89.85,90.06,89.85,90.03,75700.0,65.0418,65.1938,65.0418,65.1721,75700.0
2007-03-13 14:20:00,90.0,90.07,89.96,90.03,40800.0,65.1504,65.2011,65.1214,65.1721,40800.0
2007-03-13 14:25:00,90.06,90.1,90.0,90.04,37800.0,65.1938,65.2228,65.1504,65.1793,37800.0
2007-03-13 14:30:00,90.03,90.08,90.02,90.02,23700.0,65.1721,65.2083,65.1649,65.1649,23700.0
2007-03-13 14:35:00,90.04,90.22,90.04,90.12,75100.0,65.1793,65.3096,65.1793,65.2372,75100.0
2007-03-13 14:40:00,90.1,90.37,90.07,90.32,64700.0,65.2228,65.4182,65.2011,65.382,64700.0
2007-03-13 14:45:00,90.29,90.35,90.06,90.06,37600.0,65.3603,65.4037,65.1938,65.1938,37600.0
2007-03-13 14:50:00,90.09,90.16,90.0,90.02,31600.0,65.2155,65.2662,65.1504,65.1649,31600.0
2007-03-13 14:55:00,90.0,90.01,89.8,89.83,56700.0,65.1504,65.1576,65.0056,65.0273,56700.0
2007-03-13 15:00:00,89.85,89.87,89.66,89.69,62600.0,65.0418,65.0563,64.9043,64.926,62600.0
2007-03-13 15:05:00,89.66,89.91,89.62,89.75,64700.0,64.9043,65.0852,64.8753,64.9694,64700.0
2007-03-13 15:10:00,89.76,89.76,89.57,89.62,61300.0,64.9766,64.9766,64.8391,64.8753,61300.0
2007-03-13 15:15:00,89.6,89.74,89.54,89.68,49100.0,64.8608,64.9622,64.8174,64.9187,49100.0
2007-03-13 15:20:00,89.68,89.83,89.57,89.75,52300.0,64.9187,65.0273,64.8391,64.9694,52300.0
2007-03-13 15:25:00,89.77,89.98,89.67,89.76,40800.0,64.9839,65.1359,64.9115,64.9766,40800.0
2007-03-13 15:30:00,89.76,89.76,89.64,89.69,33500.0,64.9766,64.9766,64.8898,64.926,33500.0
2007-03-13 15:35:00,89.7,89.71,89.56,89.64,57700.0,64.9332,64.9405,64.8319,64.8898,57700.0
2007-03-13 15:40:00,89.64,89.64,89.52,89.57,80700.0,64.8898,64.8898,64.8029,64.8391,80700.0
2007-03-13 15:45:00,89.57,89.83,89.51,89.51,111100.0,64.8391,65.0273,64.7957,64.7957,111100.0
2007-03-13 15:50:00,89.53,89.6,89.5,89.52,127600.0,64.8102,64.8608,64.7884,64.8029,127600.0
2007-03-13 15:55:00,89.52,89.61,89.45,89.45,122100.0,64.8029,64.8681,64.7522,64.7522,122100.0
2007-03-14 09:30:00,89.45,90.3,89.37,89.85,122100.0,64.7522,65.3675,64.6943,65.0418,122100.0
2007-03-14 09:35:00,89.9,90.18,89.77,90.1,50500.0,65.078,65.2807,64.9839,65.2228,50500.0
2007-03-14 09:40:00,90.13,90.19,89.77,90.08,81700.0,65.2445,65.2879,64.9839,65.2083,81700.0
2007-03-14 09:45:00,90.08,90.11,89.85,89.89,53400.0,65.2083,65.23,65.0418,65.0708,53400.0
2007-03-14 09:50:00,89.89,89.97,89.6,89.67,57800.0,65.0708,65.1287,64.8608,64.9115,57800.0
2007-03-14 09:55:00,89.68,89.76,89.61,89.69,39200.0,64.9187,64.9766,64.8681,64.926,39200.0
2007-03-14 10:00:00,89.69,89.74,89.35,89.37,67700.0,64.926,64.9622,64.6798,64.6943,67700.0
2007-03-14 10:05:00,89.36,89.41,89.19,89.28,65800.0,64.6871,64.7233,64.564,64.6292,65800.0
2007-03-14 10:10:00,89.28,89.57,89.21,89.52,53800.0,64.6292,64.8391,64.5785,64.8029,53800.0
2007-03-14 10:15:00,89.51,89.55,89.25,89.39,47200.0,64.7957,64.8246,64.6075,64.7088,47200.0
2007-03-14 10:20:00,89.39,89.45,89.24,89.37,60300.0,64.7088,64.7522,64.6002,64.6943,60300.0
2007-03-14 10:25:00,89.34,89.44,89.28,89.36,33100.0,64.6726,64.745,64.6292,64.6871,33100.0
2007-03-14 10:30:00,89.4,89.57,89.34,89.54,48400.0,64.716,64.8391,64.6726,64.8174,48400.0
2007-03-14 10:35:00,89.53,89.69,89.45,89.52,47600.0,64.8102,64.926,64.7522,64.8029,47600.0
2007-03-14 10:40:00,89.53,89.64,89.51,89.53,32500.0,64.8102,64.8898,64.7957,64.8102,32500.0
2007-03-14 10:45:00,89.52,89.59,89.36,89.42,24700.0,64.8029,64.8536,64.6871,64.7305,24700.0
2007-03-14 10:50:00,89.4,89.69,89.35,89.6,47800.0,64.716,64.926,64.6798,64.8608,47800.0
2007-03-14 10:55:00,89.6,89.67,89.42,89.42,32300.0,64.8608,64.9115,64.7305,64.7305,32300.0
2007-03-14 11:00:00,89.42,89.55,89.29,89.29,45400.0,64.7305,64.8246,64.6364,64.6364,45400.0
2007-03-14 11:05:00,89.3,89.39,89.21,89.31,32100.0,64.6437,64.7088,64.5785,64.6509,32100.0
2007-03-14 11:10:00,89.32,89.35,89.19,89.29,34100.0,64.6581,64.6798,64.564,64.6364,34100.0
2007-03-14 11:15:00,89.29,89.37,89.19,89.29,25700.0,64.6364,64.6943,64.564,64.6364,25700.0
2007-03-14 11:20:00,89.29,89.33,89.13,89.25,29700.0,64.6364,64.6654,64.5206,64.6075,29700.0
2007-03-14 11:25:00,89.23,89.25,89.05,89.05,38400.0,64.593,64.6075,64.4627,64.4627,38400.0
2007-03-14 11:30:00,89.05,89.06,88.82,88.87,101400.0,64.4627,64.4699,64.2962,64.3324,101400.0
2007-03-14 11:35:00,88.88,89.18,88.87,89.18,48200.0,64.3396,64.5568,64.3324,64.5568,48200.0
2007-03-14 11:40:00,89.18,89.26,89.07,89.18,31500.0,64.5568,64.6147,64.4772,64.5568,31500.0
2007-03-14 11:45:00,89.22,89.31,89.2,89.29,25500.0,64.5857,64.6509,64.5713,64.6364,25500.0
2007-03-14 11:50:00,89.31,89.31,89.23,89.3,51200.0,64.6509,64.6509,64.593,64.6437,51200.0
2007-03-14 11:55:00,89.29,89.42,89.24,89.38,24800.0,64.6364,64.7305,64.6002,64.7016,24800.0
2007-03-14 12:00:00,89.36,89.4,89.1,89.15,66500.0,64.6871,64.716,64.4989,64.5351,66500.0
2007-03-14 12:05:00,89.13,89.22,89.08,89.19,33900.0,64.5206,64.5857,64.4844,64.564,33900.0
2007-03-14 12:10:00,89.2,89.25,89.0,89.01,47900.0,64.5713,64.6075,64.4265,64.4337,47900.0
2007-03-14 12:15:00,89.01,89.18,88.98,89.15,51400.0,64.4337,64.5568,64.412,64.5351,51400.0
2007-03-14 12:20:00,89.13,89.19,88.69,88.77,110500.0,64.5206,64.564,64.2021,64.26,110500.0
2007-03-14 12:25:00,88.79,88.87,88.6,88.81,63600.0,64.2745,64.3324,64.1369,64.2889,63600.0
2007-03-14 12:30:00,88.81,88.95,88.8,88.93,35300.0,64.2889,64.3903,64.2817,64.3758,35300.0
2007-03-14 12:35:00,88.94,89.04,88.87,89.03,24700.0,64.3831,64.4554,64.3324,64.4482,24700.0
2007-03-14 12:40:00,89.02,89.05,88.83,88.86,22300.0,64.441,64.4627,64.3034,64.3251,22300.0
2007-03-14 12:45:00,88.88,88.9,88.78,88.78,26000.0,64.3396,64.3541,64.2672,64.2672,26000.0
2007-03-14 12:50:00,88.78,88.78,88.53,88.62,97000.0,64.2672,64.2672,64.0863,64.1514,97000.0
2007-03-14 12:55:00,88.62,88.86,88.62,88.78,36400.0,64.1514,64.3251,64.1514,64.2672,36400.0
2007-03-14 13:00:00,88.79,88.95,88.79,88.88,47500.0,64.2745,64.3903,64.2745,64.3396,47500.0
2007-03-14 13:05:00,88.9,89.03,88.72,88.83,159800.0,64.3541,64.4482,64.2238,64.3034,159800.0
2007-03-14 13:10:00,88.84,89.32,88.81,88.98,92400.0,64.3107,64.6581,64.2889,64.412,92400.0
2007-03-14 13:15:00,88.96,89.1,88.92,89.02,35800.0,64.3975,64.4989,64.3686,64.441,35800.0
2007-03-14 13:20:00,89.05,89.1,88.83,89.0,50500.0,64.4627,64.4989,64.3034,64.4265,50500.0
2007-03-14 13:25:00,89.0,89.15,88.97,89.09,41100.0,64.4265,64.5351,64.4048,64.4916,41100.0
2007-03-14 13:30:00,89.06,89.1,88.9,88.97,35300.0,64.4699,64.4989,64.3541,64.4048,35300.0
2007-03-14 13:35:00,88.98,89.05,88.9,88.98,28100.0,64.412,64.4627,64.3541,64.412,28100.0
2007-03-14 13:40:00,88.96,89.37,88.94,89.34,53000.0,64.3975,64.6943,64.3831,64.6726,53000.0
2007-03-14 13:45:00,89.33,89.35,89.21,89.27,47400.0,64.6654,64.6798,64.5785,64.6219,47400.0
2007-03-14 13:50:00,89.27,89.37,89.23,89.27,32100.0,64.6219,64.6943,64.593,64.6219,32100.0
2007-03-14 13:55:00,89.28,89.4,89.19,89.33,43300.0,64.6292,64.716,64.564,64.6654,43300.0
2007-03-14 14:00:00,89.34,89.52,89.28,89.35,57400.0,64.6726,64.8029,64.6292,64.6798,57400.0
2007-03-14 14:05:00,89.35,89.41,89.23,89.3,41600.0,64.6798,64.7233,64.593,64.6437,41600.0
2007-03-14 14:10:00,89.3,89.53,89.29,89.42,31300.0,64.6437,64.8102,64.6364,64.7305,31300.0
2007-03-14 14:15:00,89.44,89.65,89.44,89.65,34000.0,64.745,64.897,64.745,64.897,34000.0
2007-03-14 14:20:00,89.64,89.75,89.5,89.6,51000.0,64.8898,64.9694,64.7884,64.8608,51000.0
2007-03-14 14:25:00,89.61,89.63,89.51,89.6,36000.0,64.8681,64.8825,64.7957,64.8608,36000.0
2007-03-14 14:30:00,89.6,89.78,89.58,89.64,55600.0,64.8608,64.9911,64.8463,64.8898,55600.0
2007-03-14 14:35:00,89.63,89.98,89.6,89.92,89300.0,64.8825,65.1359,64.8608,65.0925,89300.0
2007-03-14 14:40:00,89.92,90.04,89.85,89.91,83700.0,65.0925,65.1793,65.0418,65.0852,83700.0
2007-03-14 14:45:00,89.91,90.05,89.83,89.88,70500.0,65.0852,65.1866,65.0273,65.0635,70500.0
2007-03-14 14:50:00,89.89,90.0,89.85,89.91,37200.0,65.0708,65.1504,65.0418,65.0852,37200.0
2007-03-14 14:55:00,89.94,89.98,89.81,89.86,24200.0,65.1069,65.1359,65.0128,65.049,24200.0
2007-03-14 15:00:00,89.88,90.03,89.85,89.91,40000.0,65.0635,65.1721,65.0418,65.0852,40000.0
2007-03-14 15:05:00,89.94,89.97,89.81,89.92,21900.0,65.1069,65.1287,65.0128,65.0925,21900.0
2007-03-14 15:10:00,89.92,89.99,89.8,89.84,32600.0,65.0925,65.1431,65.0056,65.0346,32600.0
2007-03-14 15:15:00,89.82,90.08,89.82,90.01,58300.0,65.0201,65.2083,65.0201,65.1576,58300.0
2007-03-14 15:20:00,90.01,90.19,89.9,90.01,40800.0,65.1576,65.2879,65.078,65.1576,40800.0
2007-03-14 15:25:00,89.99,90.01,89.8,89.82,40800.0,65.1431,65.1576,65.0056,65.0201,40800.0
2007-03-14 15:30:00,89.82,89.93,89.63,89.75,31400.0,65.0201,65.0997,64.8825,64.9694,31400.0
2007-03-14 15:35:00,89.75,89.85,89.6,89.77,48500.0,64.9694,65.0418,64.8608,64.9839,48500.0
2007-03-14 15:40:00,89.73,89.75,89.63,89.74,41800.0,64.9549,64.9694,64.8825,64.9622,41800.0
2007-03-14 15:45:00,89.74,89.85,89.69,89.84,35300.0,64.9622,65.0418,64.926,65.0346,35300.0
2007-03-14 15:50:00,89.83,89.92,89.79,89.82,42200.0,65.0273,65.0925,64.9984,65.0201,42200.0
2007-03-14 15:55:00,89.81,89.93,89.76,89.93,84500.0,65.0128,65.0997,64.9766,65.0997,84500.0
2007-03-15 09:30:00,89.98,89.98,89.57,89.7,63300.0,65.1359,65.1359,64.8391,64.9332,63300.0
2007-03-15 09:35:00,89.71,90.03,89.64,89.77,52000.0,64.9405,65.1721,64.8898,64.9839,52000.0
2007-03-15 09:40:00,89.78,89.88,89.7,89.75,39400.0,64.9911,65.0635,64.9332,64.9694,39400.0
2007-03-15 09:45:00,89.76,89.95,89.64,89.91,42700.0,64.9766,65.1142,64.8898,65.0852,42700.0
2007-03-15 09:50:00,89.91,90.13,89.91,90.11,54800.0,65.0852,65.2445,65.0852,65.23,54800.0
2007-03-15 09:55:00,90.12,90.5,90.06,90.46,56800.0,65.2372,65.5123,65.1938,65.4834,56800.0
2007-03-15 10:00:00,90.47,90.5,90.11,90.19,74500.0,65.4906,65.5123,65.23,65.2879,74500.0
2007-03-15 10:05:00,90.21,90.21,89.91,89.99,35600.0,65.3024,65.3024,65.0852,65.1431,35600.0
2007-03-15 10:10:00,89.99,90.07,89.95,89.99,30300.0,65.1431,65.2011,65.1142,65.1431,30300.0
2007-03-15 10:15:00,89.97,90.1,89.97,90.1,21800.0,65.1287,65.2228,65.1287,65.2228,21800.0
2007-03-15 10:20:00,90.1,90.1,89.8,90.1,67800.0,65.2228,65.2228,65.0056,65.2228,67800.0
2007-03-15 10:25:00,90.1,90.31,90.08,90.28,29600.0,65.2228,65.3748,65.2083,65.3531,29600.0
2007-03-15 10:30:00,90.27,90.39,90.19,90.32,44200.0,65.3458,65.4327,65.2879,65.382,44200.0
2007-03-15 10:35:00,90.35,90.43,90.25,90.36,37000.0,65.4037,65.4617,65.3314,65.411,37000.0
2007-03-15 10:40:00,90.36,90.38,90.24,90.36,50100.0,65.411,65.4255,65.3241,65.411,50100.0
2007-03-15 10:45:00,90.32,90.34,90.27,90.34,14600.0,65.382,65.3965,65.3458,65.3965,14600.0
2007-03-15 10:50:00,90.33,90.35,90.02,90.23,63600.0,65.3893,65.4037,65.1649,65.3169,63600.0
2007-03-15 10:55:00,90.21,90.4,90.2,90.4,26100.0,65.3024,65.4399,65.2952,65.4399,26100.0
2007-03-15 11:00:00,90.43,90.46,90.35,90.42,28400.0,65.4617,65.4834,65.4037,65.4544,28400.0
2007-03-15 11:05:00,90.41,90.49,90.39,90.42,21600.0,65.4472,65.5051,65.4327,65.4544,21600.0
2007-03-15 11:10:00,90.43,90.43,90.29,90.3,22700.0,65.4617,65.4617,65.3603,65.3675,22700.0
2007-03-15 11:15:00,90.29,90.29,90.1,90.13,29600.0,65.3603,65.3603,65.2228,65.2445,29600.0
2007-03-15 11:20:00,90.14,90.34,90.13,90.31,28800.0,65.2517,65.3965,65.2445,65.3748,28800.0
2007-03-15 11:25:00,90.32,90.38,90.3,90.35,8400.0,65.382,65.4255,65.3675,65.4037,8400.0
2007-03-15 11:30:00,90.36,90.43,90.36,90.42,21700.0,65.411,65.4617,65.411,65.4544,21700.0
2007-03-15 11:35:00,90.42,90.42,90.21,90.24,41400.0,65.4544,65.4544,65.3024,65.3241,41400.0
2007-03-15 11:40:00,90.25,90.29,90.22,90.26,12800.0,65.3314,65.3603,65.3096,65.3386,12800.0
2007-03-15 11:45:00,90.26,90.31,90.1,90.14,39300.0,65.3386,65.3748,65.2228,65.2517,39300.0
2007-03-15 11:50:00,90.12,90.19,90.05,90.1,75800.0,65.2372,65.2879,65.1866,65.2228,75800.0
2007-03-15 11:55:00,90.1,90.11,90.0,90.01,23100.0,65.2228,65.23,65.1504,65.1576,23100.0
2007-03-15 12:00:00,90.01,90.29,89.98,90.23,44300.0,65.1576,65.3603,65.1359,65.3169,44300.0
2007-03-15 12:05:00,90.23,90.29,90.17,90.17,13700.0,65.3169,65.3603,65.2734,65.2734,13700.0
2007-03-15 12:10:00,90.16,90.19,90.1,90.15,15200.0,65.2662,65.2879,65.2228,65.259,15200.0
2007-03-15 12:15:00,90.15,90.25,90.14,90.15,15900.0,65.259,65.3314,65.2517,65.259,15900.0
2007-03-15 12:20:00,90.13,90.15,90.07,90.1,7600.0,65.2445,65.259,65.2011,65.2228,7600.0
2007-03-15 12:25:00,90.12,90.15,90.1,90.13,9500.0,65.2372,65.259,65.2228,65.2445,9500.0
2007-03-15 12:30:00,90.14,90.18,90.11,90.14,20400.0,65.2517,65.2807,65.23,65.2517,20400.0
2007-03-15 12:35:00,90.14,90.17,90.13,90.15,24700.0,65.2517,65.2734,65.2445,65.259,24700.0
2007-03-15 12:40:00,90.15,90.17,90.13,90.15,22500.0,65.259,65.2734,65.2445,65.259,22500.0
2007-03-15 12:45:00,90.15,90.17,90.1,90.14,38800.0,65.259,65.2734,65.2228,65.2517,38800.0
2007-03-15 12:50:00,90.15,90.29,90.12,90.28,38900.0,65.259,65.3603,65.2372,65.3531,38900.0
2007-03-15 12:55:00,90.29,90.3,90.2,90.25,14500.0,65.3603,65.3675,65.2952,65.3314,14500.0
2007-03-15 13:00:00,90.27,90.35,90.25,90.33,21300.0,65.3458,65.4037,65.3314,65.3893,21300.0
2007-03-15 13:05:00,90.34,90.49,90.33,90.45,33500.0,65.3965,65.5051,65.3893,65.4761,33500.0
2007-03-15 13:10:00,90.43,90.44,90.28,90.33,15300.0,65.4617,65.4689,65.3531,65.3893,15300.0
2007-03-15 13:15:00,90.35,90.37,90.32,90.35,20600.0,65.4037,65.4182,65.382,65.4037,20600.0
2007-03-15 13:20:00,90.34,90.36,90.31,90.33,27300.0,65.3965,65.411,65.3748,65.3893,27300.0
2007-03-15 13:25:00,90.33,90.4,90.32,90.35,33300.0,65.3893,65.4399,65.382,65.4037,33300.0
2007-03-15 13:30:00,90.36,90.39,90.29,90.33,50500.0,65.411,65.4327,65.3603,65.3893,50500.0
2007-03-15 13:35:00,90.35,90.35,90.2,90.22,45500.0,65.4037,65.4037,65.2952,65.3096,45500.0
2007-03-15 13:40:00,90.2,90.32,90.18,90.27,47700.0,65.2952,65.382,65.2807,65.3458,47700.0
2007-03-15 13:45:00,90.28,90.48,90.27,90.43,51700.0,65.3531,65.4978,65.3458,65.4617,51700.0
2007-03-15 13:50:00,90.43,90.5,90.36,90.38,45900.0,65.4617,65.5123,65.411,65.4255,45900.0
2007-03-15 13:55:00,90.39,90.48,90.34,90.41,40000.0,65.4327,65.4978,65.3965,65.4472,40000.0
2007-03-15 14:00:00,90.41,90.46,90.37,90.4,24900.0,65.4472,65.4834,65.4182,65.4399,24900.0
2007-03-15 14:05:00,90.4,90.5,90.38,90.43,17300.0,65.4399,65.5123,65.4255,65.4617,17300.0
2007-03-15 14:10:00,90.42,90.45,90.32,90.42,44000.0,65.4544,65.4761,65.382,65.4544,44000.0
2007-03-15 14:15:00,90.4,90.54,90.3,90.51,50300.0,65.4399,65.5413,65.3675,65.5196,50300.0
2007-03-15 14:20:00,90.49,90.54,90.43,90.47,25800.0,65.5051,65.5413,65.4617,65.4906,25800.0
2007-03-15 14:25:00,90.45,90.53,90.43,90.5,18100.0,65.4761,65.534,65.4617,65.5123,18100.0
2007-03-15 14:30:00,90.5,90.66,90.49,90.65,62400.0,65.5123,65.6281,65.5051,65.6209,62400.0
2007-03-15 14:35:00,90.64,90.71,90.63,90.7,39100.0,65.6137,65.6643,65.6064,65.6571,39100.0
2007-03-15 14:40:00,90.7,90.79,90.67,90.71,95800.0,65.6571,65.7223,65.6354,65.6643,95800.0
2007-03-15 14:45:00,90.72,90.78,90.67,90.77,40200.0,65.6716,65.715,65.6354,65.7078,40200.0
2007-03-15 14:50:00,90.77,90.8,90.73,90.78,34500.0,65.7078,65.7295,65.6788,65.715,34500.0
2007-03-15 14:55:00,90.78,90.86,90.77,90.84,51800.0,65.715,65.7729,65.7078,65.7585,51800.0
2007-03-15 15:00:00,90.83,90.92,90.8,90.89,47800.0,65.7512,65.8164,65.7295,65.7946,47800.0
2007-03-15 15:05:00,90.9,90.95,90.87,90.94,39200.0,65.8019,65.8381,65.7802,65.8308,39200.0
2007-03-15 15:10:00,90.92,90.93,90.8,90.83,44000.0,65.8164,65.8236,65.7295,65.7512,44000.0
2007-03-15 15:15:00,90.82,90.93,90.78,90.89,23500.0,65.744,65.8236,65.715,65.7946,23500.0
2007-03-15 15:20:00,90.89,91.0,90.88,90.97,55600.0,65.7946,65.8743,65.7874,65.8526,55600.0
2007-03-15 15:25:00,90.98,91.0,90.89,90.93,138300.0,65.8598,65.8743,65.7946,65.8236,138300.0
2007-03-15 15:30:00,90.94,91.04,90.91,90.99,75100.0,65.8308,65.9032,65.8091,65.867,75100.0
2007-03-15 15:35:00,90.98,91.06,90.93,90.95,51600.0,65.8598,65.9177,65.8236,65.8381,51600.0
2007-03-15 15:40:00,90.95,91.03,90.93,90.98,66500.0,65.8381,65.896,65.8236,65.8598,66500.0
2007-03-15 15:45:00,90.99,90.99,90.88,90.89,79400.0,65.867,65.867,65.7874,65.7946,79400.0
2007-03-15 15:50:00,90.9,90.95,90.88,90.95,224100.0,65.8019,65.8381,65.7874,65.8381,224100.0
2007-03-15 15:55:00,90.95,90.99,90.93,90.96,91900.0,65.8381,65.867,65.8236,65.8453,91900.0
2007-03-16 09:30:00,91.04,91.04,90.82,90.82,1444500.0,65.9032,65.9032,65.744,65.744,1444500.0
2007-03-16 09:35:00,90.8,90.82,90.24,90.53,123200.0,65.7295,65.744,65.3241,65.534,123200.0
2007-03-16 09:40:00,90.53,90.56,90.0,90.38,68000.0,65.534,65.5558,65.1504,65.4255,68000.0
2007-03-16 09:45:00,90.35,90.6,90.25,90.52,58100.0,65.4037,65.5847,65.3314,65.5268,58100.0
2007-03-16 09:50:00,90.5,90.95,90.35,90.93,78900.0,65.5123,65.8381,65.4037,65.8236,78900.0
2007-03-16 09:55:00,90.93,90.99,90.87,90.9,55100.0,65.8236,65.867,65.7802,65.8019,55100.0
2007-03-16 10:00:00,90.88,90.99,90.71,90.73,53300.0,65.7874,65.867,65.6643,65.6788,53300.0
2007-03-16 10:05:00,90.73,90.76,90.52,90.65,47400.0,65.6788,65.7005,65.5268,65.6209,47400.0
2007-03-16 10:10:00,90.66,90.81,90.61,90.75,24800.0,65.6281,65.7367,65.592,65.6933,24800.0
2007-03-16 10:15:00,90.75,90.75,90.59,90.6,32900.0,65.6933,65.6933,65.5775,65.5847,32900.0
2007-03-16 10:20:00,90.62,90.69,90.57,90.59,19600.0,65.5992,65.6499,65.563,65.5775,19600.0
2007-03-16 10:25:00,90.59,90.69,90.57,90.69,20800.0,65.5775,65.6499,65.563,65.6499,20800.0
2007-03-16 10:30:00,90.69,90.74,90.67,90.71,19000.0,65.6499,65.6861,65.6354,65.6643,19000.0
2007-03-16 10:35:00,90.72,90.86,90.64,90.84,44800.0,65.6716,65.7729,65.6137,65.7585,44800.0
2007-03-16 10:40:00,90.83,90.9,90.79,90.88,32200.0,65.7512,65.8019,65.7223,65.7874,32200.0
2007-03-16 10:45:00,90.88,90.93,90.77,90.85,25400.0,65.7874,65.8236,65.7078,65.7657,25400.0
2007-03-16 10:50:00,90.83,90.84,90.65,90.73,22700.0,65.7512,65.7585,65.6209,65.6788,22700.0
2007-03-16 10:55:00,90.74,90.82,90.7,90.79,24300.0,65.6861,65.744,65.6571,65.7223,24300.0
2007-03-16 11:00:00,90.79,90.79,90.7,90.74,26500.0,65.7223,65.7223,65.6571,65.6861,26500.0
2007-03-16 11:05:00,90.74,90.78,90.71,90.71,19500.0,65.6861,65.715,65.6643,65.6643,19500.0
2007-03-16 11:10:00,90.72,90.73,90.65,90.65,58500.0,65.6716,65.6788,65.6209,65.6209,58500.0
2007-03-16 11:15:00,90.65,90.7,90.6,90.7,54300.0,65.6209,65.6571,65.5847,65.6571,54300.0
2007-03-16 11:20:00,90.7,90.79,90.7,90.72,18400.0,65.6571,65.7223,65.6571,65.6716,18400.0
2007-03-16 11:25:00,90.73,90.73,90.51,90.56,35700.0,65.6788,65.6788,65.5196,65.5558,35700.0
2007-03-16 11:30:00,90.59,90.59,90.43,90.43,30900.0,65.5775,65.5775,65.4617,65.4617,30900.0
2007-03-16 11:35:00,90.44,90.47,90.3,90.46,61400.0,65.4689,65.4906,65.3675,65.4834,61400.0
2007-03-16 11:40:00,90.46,90.49,90.4,90.48,27200.0,65.4834,65.5051,65.4399,65.4978,27200.0
2007-03-16 11:45:00,90.48,90.49,90.43,90.44,13500.0,65.4978,65.5051,65.4617,65.4689,13500.0
2007-03-16 11:50:00,90.44,90.46,90.39,90.42,18100.0,65.4689,65.4834,65.4327,65.4544,18100.0
2007-03-16 11:55:00,90.42,90.45,90.38,90.41,36900.0,65.4544,65.4761,65.4255,65.4472,36900.0
2007-03-16 12:00:00,90.4,90.46,90.37,90.46,20100.0,65.4399,65.4834,65.4182,65.4834,20100.0
2007-03-16 12:05:00,90.46,90.5,90.43,90.44,33100.0,65.4834,65.5123,65.4617,65.4689,33100.0
2007-03-16 12:10:00,90.43,90.51,90.42,90.5,33600.0,65.4617,65.5196,65.4544,65.5123,33600.0
2007-03-16 12:15:00,90.5,90.58,90.42,90.45,23400.0,65.5123,65.5702,65.4544,65.4761,23400.0
2007-03-16 12:20:00,90.45,90.5,90.39,90.42,68700.0,65.4761,65.5123,65.4327,65.4544,68700.0
2007-03-16 12:25:00,90.42,90.44,90.41,90.42,17200.0,65.4544,65.4689,65.4472,65.4544,17200.0
2007-03-16 12:30:00,90.42,90.42,90.33,90.33,46500.0,65.4544,65.4544,65.3893,65.3893,46500.0
2007-03-16 12:35:00,90.35,90.36,90.29,90.29,33400.0,65.4037,65.411,65.3603,65.3603,33400.0
2007-03-16 12:40:00,90.28,90.3,90.2,90.29,146900.0,65.3531,65.3675,65.2952,65.3603,146900.0
2007-03-16 12:45:00,90.27,90.31,90.22,90.31,56800.0,65.3458,65.3748,65.3096,65.3748,56800.0
2007-03-16 12:50:00,90.31,90.41,90.29,90.34,39100.0,65.3748,65.4472,65.3603,65.3965,39100.0
2007-03-16 12:55:00,90.32,90.35,90.3,90.33,17600.0,65.382,65.4037,65.3675,65.3893,17600.0
2007-03-16 13:00:00,90.34,90.34,90.2,90.2,59600.0,65.3965,65.3965,65.2952,65.2952,59600.0
2007-03-16 13:05:00,90.2,90.23,90.17,90.23,21400.0,65.2952,65.3169,65.2734,65.3169,21400.0
2007-03-16 13:10:00,90.23,90.31,90.22,90.31,13000.0,65.3169,65.3748,65.3096,65.3748,13000.0
2007-03-16 13:15:00,90.3,90.31,90.23,90.3,25500.0,65.3675,65.3748,65.3169,65.3675,25500.0
2007-03-16 13:20:00,90.31,90.34,90.26,90.31,55500.0,65.3748,65.3965,65.3386,65.3748,55500.0
2007-03-16 13:25:00,90.3,90.3,90.2,90.24,36700.0,65.3675,65.3675,65.2952,65.3241,36700.0
2007-03-16 13:30:00,90.24,90.29,90.21,90.28,26600.0,65.3241,65.3603,65.3024,65.3531,26600.0
2007-03-16 13:35:00,90.28,90.29,90.11,90.13,74800.0,65.3531,65.3603,65.23,65.2445,74800.0
2007-03-16 13:40:00,90.12,90.13,90.05,90.06,57200.0,65.2372,65.2445,65.1866,65.1938,57200.0
2007-03-16 13:45:00,90.07,90.08,90.0,90.02,47500.0,65.2011,65.2083,65.1504,65.1649,47500.0
2007-03-16 13:50:00,90.03,90.11,90.02,90.1,75100.0,65.1721,65.23,65.1649,65.2228,75100.0
2007-03-16 13:55:00,90.1,90.12,90.03,90.04,177700.0,65.2228,65.2372,65.1721,65.1793,177700.0
2007-03-16 14:00:00,90.04,90.05,89.96,90.0,136700.0,65.1793,65.1866,65.1214,65.1504,136700.0
2007-03-16 14:05:00,90.0,90.01,89.91,89.96,36400.0,65.1504,65.1576,65.0852,65.1214,36400.0
2007-03-16 14:10:00,89.96,89.98,89.9,89.98,46700.0,65.1214,65.1359,65.078,65.1359,46700.0
2007-03-16 14:15:00,89.98,90.0,89.94,89.98,33200.0,65.1359,65.1504,65.1069,65.1359,33200.0
2007-03-16 14:20:00,89.98,90.0,89.86,89.87,75400.0,65.1359,65.1504,65.049,65.0563,75400.0
2007-03-16 14:25:00,89.88,89.95,89.87,89.89,24400.0,65.0635,65.1142,65.0563,65.0708,24400.0
2007-03-16 14:30:00,89.88,89.9,89.72,89.73,49200.0,65.0635,65.078,64.9477,64.9549,49200.0
2007-03-16 14:35:00,89.73,89.88,89.7,89.88,67000.0,64.9549,65.0635,64.9332,65.0635,67000.0
2007-03-16 14:40:00,89.88,89.88,89.75,89.76,41100.0,65.0635,65.0635,64.9694,64.9766,41100.0
2007-03-16 14:45:00,89.76,89.83,89.68,89.83,50500.0,64.9766,65.0273,64.9187,65.0273,50500.0
2007-03-16 14:50:00,89.83,90.0,89.83,90.0,63600.0,65.0273,65.1504,65.0273,65.1504,63600.0
2007-03-16 14:55:00,90.0,90.01,89.98,90.01,73700.0,65.1504,65.1576,65.1359,65.1576,73700.0
2007-03-16 15:00:00,90.01,90.04,89.98,90.0,56900.0,65.1576,65.1793,65.1359,65.1504,56900.0
2007-03-16 15:05:00,89.99,90.0,89.95,89.99,34100.0,65.1431,65.1504,65.1142,65.1431,34100.0
2007-03-16 15:10:00,89.99,90.04,89.95,89.99,63700.0,65.1431,65.1793,65.1142,65.1431,63700.0
2007-03-16 15:15:00,89.99,90.01,89.96,89.98,47600.0,65.1431,65.1576,65.1214,65.1359,47600.0
2007-03-16 15:20:00,89.97,90.0,89.95,90.0,26400.0,65.1287,65.1504,65.1142,65.1504,26400.0
2007-03-16 15:25:00,89.99,90.01,89.97,90.01,62400.0,65.1431,65.1576,65.1287,65.1576,62400.0
2007-03-16 15:30:00,90.01,90.05,89.92,89.99,50100.0,65.1576,65.1866,65.0925,65.1431,50100.0
2007-03-16 15:35:00,90.0,90.09,89.99,90.06,94900.0,65.1504,65.2155,65.1431,65.1938,94900.0
2007-03-16 15:40:00,90.05,90.06,89.95,90.01,117100.0,65.1866,65.1938,65.1142,65.1576,117100.0
2007-03-16 15:45:00,90.01,90.09,89.99,90.04,84100.0,65.1576,65.2155,65.1431,65.1793,84100.0
2007-03-16 15:50:00,90.04,90.04,89.98,89.98,63700.0,65.1793,65.1793,65.1359,65.1359,63700.0
2007-03-16 15:55:00,89.99,90.04,89.96,89.96,79900.0,65.1431,65.1793,65.1214,65.1214,79900.0
2007-03-19 09:30:00,90.5,90.7,90.41,90.55,117200.0,65.5123,65.6571,65.4472,65.5485,117200.0
2007-03-19 09:35:00,90.52,90.95,90.49,90.65,91900.0,65.5268,65.8381,65.5051,65.6209,91900.0
2007-03-19 09:40:00,90.64,90.72,90.59,90.68,29300.0,65.6137,65.6716,65.5775,65.6426,29300.0
2007-03-19 09:45:00,90.67,90.72,90.16,90.44,97500.0,65.6354,65.6716,65.2662,65.4689,97500.0
2007-03-19 09:50:00,90.44,90.5,90.33,90.36,43900.0,65.4689,65.5123,65.3893,65.411,43900.0
2007-03-19 09:55:00,90.33,90.44,90.23,90.26,55600.0,65.3893,65.4689,65.3169,65.3386,55600.0
2007-03-19 10:00:00,90.27,90.45,90.24,90.36,39000.0,65.3458,65.4761,65.3241,65.411,39000.0
2007-03-19 10:05:00,90.36,90.39,90.27,90.33,25900.0,65.411,65.4327,65.3458,65.3893,25900.0
2007-03-19 10:10:00,90.35,90.39,90.3,90.38,34300.0,65.4037,65.4327,65.3675,65.4255,34300.0
2007-03-19 10:15:00,90.36,90.48,90.35,90.38,44300.0,65.411,65.4978,65.4037,65.4255,44300.0
2007-03-19 10:20:00,90.38,90.46,90.35,90.38,22600.0,65.4255,65.4834,65.4037,65.4255,22600.0
2007-03-19 10:25:00,90.4,90.41,90.28,90.28,31800.0,65.4399,65.4472,65.3531,65.3531,31800.0
2007-03-19 10:30:00,90.3,90.31,90.25,90.26,37000.0,65.3675,65.3748,65.3314,65.3386,37000.0
2007-03-19 10:35:00,90.27,90.32,90.23,90.3,46200.0,65.3458,65.382,65.3169,65.3675,46200.0
2007-03-19 10:40:00,90.31,90.33,90.0,90.0,112500.0,65.3748,65.3893,65.1504,65.1504,112500.0
2007-03-19 10:45:00,90.02,90.03,89.9,89.98,95400.0,65.1649,65.1721,65.078,65.1359,95400.0
2007-03-19 10:50:00,89.99,90.26,89.98,90.26,93500.0,65.1431,65.3386,65.1359,65.3386,93500.0
2007-03-19 10:55:00,90.28,90.29,90.16,90.21,49400.0,65.3531,65.3603,65.2662,65.3024,49400.0
2007-03-19 11:00:00,90.2,90.32,90.17,90.17,94000.0,65.2952,65.382,65.2734,65.2734,94000.0
2007-03-19 11:05:00,90.18,90.33,90.12,90.26,43400.0,65.2807,65.3893,65.2372,65.3386,43400.0
2007-03-19 11:10:00,90.26,90.26,90.13,90.14,22600.0,65.3386,65.3386,65.2445,65.2517,22600.0
2007-03-19 11:15:00,90.15,90.29,90.14,90.25,39600.0,65.259,65.3603,65.2517,65.3314,39600.0
2007-03-19 11:20:00,90.25,90.45,90.24,90.34,86500.0,65.3314,65.4761,65.3241,65.3965,86500.0
2007-03-19 11:25:00,90.33,90.45,90.3,90.33,34100.0,65.3893,65.4761,65.3675,65.3893,34100.0
2007-03-19 11:30:00,90.32,90.36,90.29,90.34,43100.0,65.382,65.411,65.3603,65.3965,43100.0
2007-03-19 11:35:00,90.35,90.38,90.29,90.37,38800.0,65.4037,65.4255,65.3603,65.4182,38800.0
2007-03-19 11:40:00,90.36,90.4,90.35,90.4,22400.0,65.411,65.4399,65.4037,65.4399,22400.0
2007-03-19 11:45:00,90.4,90.45,90.38,90.43,20300.0,65.4399,65.4761,65.4255,65.4617,20300.0
2007-03-19 11:50:00,90.43,90.43,90.27,90.3,52300.0,65.4617,65.4617,65.3458,65.3675,52300.0
2007-03-19 11:55:00,90.3,90.35,90.27,90.28,35500.0,65.3675,65.4037,65.3458,65.3531,35500.0
2007-03-19 12:00:00,90.27,90.3,90.21,90.23,62300.0,65.3458,65.3675,65.3024,65.3169,62300.0
2007-03-19 12:05:00,90.24,90.28,90.19,90.19,38800.0,65.3241,65.3531,65.2879,65.2879,38800.0
2007-03-19 12:10:00,90.2,90.27,90.15,90.26,28600.0,65.2952,65.3458,65.259,65.3386,28600.0
2007-03-19 12:15:00,90.25,90.28,90.18,90.2,42000.0,65.3314,65.3531,65.2807,65.2952,42000.0
2007-03-19 12:20:00,90.21,90.23,90.13,90.14,33300.0,65.3024,65.3169,65.2445,65.2517,33300.0
2007-03-19 12:25:00,90.14,90.18,90.13,90.15,23400.0,65.2517,65.2807,65.2445,65.259,23400.0
2007-03-19 12:30:00,90.15,90.17,90.1,90.14,43900.0,65.259,65.2734,65.2228,65.2517,43900.0
2007-03-19 12:35:00,90.14,90.17,90.14,90.16,17800.0,65.2517,65.2734,65.2517,65.2662,17800.0
2007-03-19 12:40:00,90.16,90.27,90.15,90.24,36700.0,65.2662,65.3458,65.259,65.3241,36700.0
2007-03-19 12:45:00,90.24,90.25,90.17,90.22,54900.0,65.3241,65.3314,65.2734,65.3096,54900.0
2007-03-19 12:50:00,90.21,90.22,90.15,90.17,25500.0,65.3024,65.3096,65.259,65.2734,25500.0
2007-03-19 12:55:00,90.17,90.18,90.12,90.17,26400.0,65.2734,65.2807,65.2372,65.2734,26400.0
2007-03-19 13:00:00,90.17,90.18,90.11,90.15,24500.0,65.2734,65.2807,65.23,65.259,24500.0
2007-03-19 13:05:00,90.16,90.21,90.14,90.21,16400.0,65.2662,65.3024,65.2517,65.3024,16400.0
2007-03-19 13:10:00,90.22,90.22,90.14,90.18,12700.0,65.3096,65.3096,65.2517,65.2807,12700.0
2007-03-19 13:15:00,90.17,90.27,90.16,90.23,21900.0,65.2734,65.3458,65.2662,65.3169,21900.0
2007-03-19 13:20:00,90.21,90.21,90.15,90.15,11800.0,65.3024,65.3024,65.259,65.259,11800.0
2007-03-19 13:25:00,90.16,90.16,90.1,90.14,16300.0,65.2662,65.2662,65.2228,65.2517,16300.0
2007-03-19 13:30:00,90.15,90.2,90.13,90.13,9200.0,65.259,65.2952,65.2445,65.2445,9200.0
2007-03-19 13:35:00,90.12,90.19,90.06,90.09,30000.0,65.2372,65.2879,65.1938,65.2155,30000.0
2007-03-19 13:40:00,90.1,90.19,90.09,90.13,21200.0,65.2228,65.2879,65.2155,65.2445,21200.0
2007-03-19 13:45:00,90.13,90.2,90.1,90.11,19300.0,65.2445,65.2952,65.2228,65.23,19300.0
2007-03-19 13:50:00,90.12,90.15,90.06,90.06,27800.0,65.2372,65.259,65.1938,65.1938,27800.0
2007-03-19 13:55:00,90.06,90.1,90.04,90.09,139500.0,65.1938,65.2228,65.1793,65.2155,139500.0
2007-03-19 14:00:00,90.08,90.15,90.06,90.12,31100.0,65.2083,65.259,65.1938,65.2372,31100.0
2007-03-19 14:05:00,90.1,90.2,90.1,90.17,17300.0,65.2228,65.2952,65.2228,65.2734,17300.0
2007-03-19 14:10:00,90.17,90.23,90.15,90.16,23100.0,65.2734,65.3169,65.259,65.2662,23100.0
2007-03-19 14:15:00,90.15,90.16,90.09,90.11,18900.0,65.259,65.2662,65.2155,65.23,18900.0
2007-03-19 14:20:00,90.1,90.11,90.08,90.09,9500.0,65.2228,65.23,65.2083,65.2155,9500.0
2007-03-19 14:25:00,90.09,90.1,90.02,90.03,20300.0,65.2155,65.2228,65.1649,65.1721,20300.0
2007-03-19 14:30:00,90.03,90.09,90.01,90.05,20100.0,65.1721,65.2155,65.1576,65.1866,20100.0
2007-03-19 14:35:00,90.06,90.23,90.04,90.22,27700.0,65.1938,65.3169,65.1793,65.3096,27700.0
2007-03-19 14:40:00,90.23,90.24,90.13,90.14,25700.0,65.3169,65.3241,65.2445,65.2517,25700.0
2007-03-19 14:45:00,90.14,90.19,90.12,90.18,13800.0,65.2517,65.2879,65.2372,65.2807,13800.0
2007-03-19 14:50:00,90.18,90.22,90.08,90.09,29200.0,65.2807,65.3096,65.2083,65.2155,29200.0
2007-03-19 14:55:00,90.09,90.19,90.07,90.19,29700.0,65.2155,65.2879,65.2011,65.2879,29700.0
2007-03-19 15:00:00,90.19,90.19,90.11,90.15,30400.0,65.2879,65.2879,65.23,65.259,30400.0
2007-03-19 15:05:00,90.15,90.18,90.1,90.14,33700.0,65.259,65.2807,65.2228,65.2517,33700.0
2007-03-19 15:10:00,90.14,90.17,90.09,90.15,32300.0,65.2517,65.2734,65.2155,65.259,32300.0
2007-03-19 15:15:00,90.15,90.16,90.13,90.13,27800.0,65.259,65.2662,65.2445,65.2445,27800.0
2007-03-19 15:20:00,90.14,90.27,90.1,90.12,115600.0,65.2517,65.3458,65.2228,65.2372,115600.0
2007-03-19 15:25:00,90.13,90.15,90.1,90.14,58600.0,65.2445,65.259,65.2228,65.2517,58600.0
2007-03-19 15:30:00,90.14,90.2,90.13,90.13,81300.0,65.2517,65.2952,65.2445,65.2445,81300.0
2007-03-19 15:35:00,90.13,90.16,90.09,90.16,62600.0,65.2445,65.2662,65.2155,65.2662,62600.0
2007-03-19 15:40:00,90.16,90.28,90.16,90.23,76400.0,65.2662,65.3531,65.2662,65.3169,76400.0
2007-03-19 15:45:00,90.24,90.33,90.16,90.31,52400.0,65.3241,65.3893,65.2662,65.3748,52400.0
2007-03-19 15:50:00,90.31,90.31,90.2,90.2,48600.0,65.3748,65.3748,65.2952,65.2952,48600.0
2007-03-19 15:55:00,90.2,90.29,90.18,90.27,84500.0,65.2952,65.3603,65.2807,65.3458,84500.0
2007-03-20 09:30:00,90.32,90.45,90.15,90.33,81900.0,65.382,65.4761,65.259,65.3893,81900.0
2007-03-20 09:35:00,90.33,90.75,90.3,90.52,85600.0,65.3893,65.6933,65.3675,65.5268,85600.0
2007-03-20 09:40:00,90.52,90.63,90.38,90.46,67700.0,65.5268,65.6064,65.4255,65.4834,67700.0
2007-03-20 09:45:00,90.48,90.59,90.42,90.58,52800.0,65.4978,65.5775,65.4544,65.5702,52800.0
2007-03-20 09:50:00,90.57,90.7,90.57,90.65,27700.0,65.563,65.6571,65.563,65.6209,27700.0
2007-03-20 09:55:00,90.66,90.69,90.56,90.57,40300.0,65.6281,65.6499,65.5558,65.563,40300.0
2007-03-20 10:00:00,90.58,90.68,90.53,90.53,38400.0,65.5702,65.6426,65.534,65.534,38400.0
2007-03-20 10:05:00,90.52,90.59,90.52,90.59,24600.0,65.5268,65.5775,65.5268,65.5775,24600.0
2007-03-20 10:10:00,90.6,90.88,90.59,90.79,68000.0,65.5847,65.7874,65.5775,65.7223,68000.0
2007-03-20 10:15:00,90.78,90.9,90.77,90.89,59000.0,65.715,65.8019,65.7078,65.7946,59000.0
2007-03-20 10:20:00,90.87,90.93,90.66,90.77,87300.0,65.7802,65.8236,65.6281,65.7078,87300.0
2007-03-20 10:25:00,90.76,90.8,90.7,90.75,34300.0,65.7005,65.7295,65.6571,65.6933,34300.0
2007-03-20 10:30:00,90.74,90.75,90.6,90.61,48200.0,65.6861,65.6933,65.5847,65.592,48200.0
2007-03-20 10:35:00,90.61,90.64,90.51,90.58,39000.0,65.592,65.6137,65.5196,65.5702,39000.0
2007-03-20 10:40:00,90.57,90.73,90.57,90.57,32100.0,65.563,65.6788,65.563,65.563,32100.0
2007-03-20 10:45:00,90.55,90.61,90.53,90.55,19000.0,65.5485,65.592,65.534,65.5485,19000.0
2007-03-20 10:50:00,90.56,90.69,90.54,90.56,26400.0,65.5558,65.6499,65.5413,65.5558,26400.0
2007-03-20 10:55:00,90.56,90.62,90.55,90.59,11700.0,65.5558,65.5992,65.5485,65.5775,11700.0
2007-03-20 11:00:00,90.58,90.65,90.55,90.58,24500.0,65.5702,65.6209,65.5485,65.5702,24500.0
2007-03-20 11:05:00,90.56,90.62,90.54,90.56,31900.0,65.5558,65.5992,65.5413,65.5558,31900.0
2007-03-20 11:10:00,90.56,90.59,90.54,90.56,19600.0,65.5558,65.5775,65.5413,65.5558,19600.0
2007-03-20 11:15:00,90.56,90.65,90.56,90.6,25300.0,65.5558,65.6209,65.5558,65.5847,25300.0
2007-03-20 11:20:00,90.6,90.6,90.53,90.55,43800.0,65.5847,65.5847,65.534,65.5485,43800.0
2007-03-20 11:25:00,90.54,90.58,90.53,90.57,18800.0,65.5413,65.5702,65.534,65.563,18800.0
2007-03-20 11:30:00,90.56,90.56,90.43,90.44,47000.0,65.5558,65.5558,65.4617,65.4689,47000.0
2007-03-20 11:35:00,90.44,90.52,90.41,90.52,27600.0,65.4689,65.5268,65.4472,65.5268,27600.0
2007-03-20 11:40:00,90.52,90.55,90.51,90.53,23500.0,65.5268,65.5485,65.5196,65.534,23500.0
2007-03-20 11:45:00,90.53,90.55,90.5,90.52,26100.0,65.534,65.5485,65.5123,65.5268,26100.0
2007-03-20 11:50:00,90.53,90.55,90.51,90.54,8400.0,65.534,65.5485,65.5196,65.5413,8400.0
2007-03-20 11:55:00,90.54,90.58,90.5,90.54,56400.0,65.5413,65.5702,65.5123,65.5413,56400.0
2007-03-20 12:00:00,90.53,90.55,90.49,90.55,19800.0,65.534,65.5485,65.5051,65.5485,19800.0
2007-03-20 12:05:00,90.55,90.55,90.5,90.5,26800.0,65.5485,65.5485,65.5123,65.5123,26800.0
2007-03-20 12:10:00,90.5,90.56,90.49,90.55,18500.0,65.5123,65.5558,65.5051,65.5485,18500.0
2007-03-20 12:15:00,90.53,90.54,90.49,90.52,12200.0,65.534,65.5413,65.5051,65.5268,12200.0
2007-03-20 12:20:00,90.52,90.55,90.47,90.47,22800.0,65.5268,65.5485,65.4906,65.4906,22800.0
2007-03-20 12:25:00,90.47,90.51,90.42,90.49,44400.0,65.4906,65.5196,65.4544,65.5051,44400.0
2007-03-20 12:30:00,90.5,90.55,90.45,90.49,79200.0,65.5123,65.5485,65.4761,65.5051,79200.0
2007-03-20 12:35:00,90.48,90.57,90.45,90.57,39600.0,65.4978,65.563,65.4761,65.563,39600.0
2007-03-20 12:40:00,90.55,90.56,90.53,90.55,25700.0,65.5485,65.5558,65.534,65.5485,25700.0
2007-03-20 12:45:00,90.55,90.56,90.47,90.47,21500.0,65.5485,65.5558,65.4906,65.4906,21500.0
2007-03-20 12:50:00,90.46,90.47,90.31,90.31,32500.0,65.4834,65.4906,65.3748,65.3748,32500.0
2007-03-20 12:55:00,90.32,90.38,90.29,90.3,47000.0,65.382,65.4255,65.3603,65.3675,47000.0
2007-03-20 13:00:00,90.28,90.36,90.28,90.3,57200.0,65.3531,65.411,65.3531,65.3675,57200.0
2007-03-20 13:05:00,90.3,90.38,90.3,90.37,44300.0,65.3675,65.4255,65.3675,65.4182,44300.0
2007-03-20 13:10:00,90.35,90.37,90.29,90.34,70900.0,65.4037,65.4182,65.3603,65.3965,70900.0
2007-03-20 13:15:00,90.33,90.34,90.27,90.29,64200.0,65.3893,65.3965,65.3458,65.3603,64200.0
2007-03-20 13:20:00,90.28,90.33,90.25,90.31,21100.0,65.3531,65.3893,65.3314,65.3748,21100.0
2007-03-20 13:25:00,90.31,90.32,90.24,90.25,16600.0,65.3748,65.382,65.3241,65.3314,16600.0
2007-03-20 13:30:00,90.25,90.3,90.22,90.26,48400.0,65.3314,65.3675,65.3096,65.3386,48400.0
2007-03-20 13:35:00,90.27,90.29,90.21,90.28,24500.0,65.3458,65.3603,65.3024,65.3531,24500.0
2007-03-20 13:40:00,90.28,90.28,90.24,90.25,29800.0,65.3531,65.3531,65.3241,65.3314,29800.0
2007-03-20 13:45:00,90.25,90.28,90.21,90.26,57600.0,65.3314,65.3531,65.3024,65.3386,57600.0
2007-03-20 13:50:00,90.25,90.3,90.23,90.28,50100.0,65.3314,65.3675,65.3169,65.3531,50100.0
2007-03-20 13:55:00,90.28,90.32,90.25,90.3,50800.0,65.3531,65.382,65.3314,65.3675,50800.0
2007-03-20 14:00:00,90.29,90.3,90.2,90.23,31000.0,65.3603,65.3675,65.2952,65.3169,31000.0
2007-03-20 14:05:00,90.23,90.25,90.18,90.25,46300.0,65.3169,65.3314,65.2807,65.3314,46300.0
2007-03-20 14:10:00,90.25,90.3,90.23,90.26,47700.0,65.3314,65.3675,65.3169,65.3386,47700.0
2007-03-20 14:15:00,90.26,90.29,90.12,90.25,62800.0,65.3386,65.3603,65.2372,65.3314,62800.0
2007-03-20 14:20:00,90.26,90.32,90.22,90.29,51600.0,65.3386,65.382,65.3096,65.3603,51600.0
2007-03-20 14:25:00,90.28,90.29,90.21,90.21,31100.0,65.3531,65.3603,65.3024,65.3024,31100.0
2007-03-20 14:30:00,90.21,90.22,90.11,90.15,30700.0,65.3024,65.3096,65.23,65.259,30700.0
2007-03-20 14:35:00,90.17,90.23,90.13,90.22,35900.0,65.2734,65.3169,65.2445,65.3096,35900.0
2007-03-20 14:40:00,90.21,90.21,90.14,90.17,40800.0,65.3024,65.3024,65.2517,65.2734,40800.0
2007-03-20 14:45:00,90.18,90.22,90.11,90.12,21200.0,65.2807,65.3096,65.23,65.2372,21200.0
2007-03-20 14:50:00,90.13,90.15,90.11,90.15,29900.0,65.2445,65.259,65.23,65.259,29900.0
2007-03-20 14:55:00,90.15,90.18,90.15,90.18,21100.0,65.259,65.2807,65.259,65.2807,21100.0
2007-03-20 15:00:00,90.18,90.23,90.16,90.2,61900.0,65.2807,65.3169,65.2662,65.2952,61900.0
2007-03-20 15:05:00,90.2,90.24,90.1,90.18,43600.0,65.2952,65.3241,65.2228,65.2807,43600.0
2007-03-20 15:10:00,90.17,90.18,90.13,90.14,31300.0,65.2734,65.2807,65.2445,65.2517,31300.0
2007-03-20 15:15:00,90.13,90.15,90.02,90.05,39200.0,65.2445,65.259,65.1649,65.1866,39200.0
2007-03-20 15:20:00,90.04,90.14,90.04,90.13,33900.0,65.1793,65.2517,65.1793,65.2445,33900.0
2007-03-20 15:25:00,90.12,90.15,90.09,90.1,59400.0,65.2372,65.259,65.2155,65.2228,59400.0
2007-03-20 15:30:00,90.1,90.19,90.1,90.15,49000.0,65.2228,65.2879,65.2228,65.259,49000.0
2007-03-20 15:35:00,90.15,90.22,90.1,90.11,92400.0,65.259,65.3096,65.2228,65.23,92400.0
2007-03-20 15:40:00,90.11,90.18,90.05,90.17,73900.0,65.23,65.2807,65.1866,65.2734,73900.0
2007-03-20 15:45:00,90.17,90.19,90.12,90.16,82100.0,65.2734,65.2879,65.2372,65.2662,82100.0
2007-03-20 15:50:00,90.16,90.2,90.1,90.11,105200.0,65.2662,65.2952,65.2228,65.23,105200.0
2007-03-20 15:55:00,90.1,90.2,90.05,90.15,131600.0,65.2228,65.2952,65.1866,65.259,131600.0
2007-03-21 09:30:00,90.16,90.36,90.16,90.2,50700.0,65.2662,65.411,65.2662,65.2952,50700.0
2007-03-21 09:35:00,90.17,90.3,90.08,90.15,28400.0,65.2734,65.3675,65.2083,65.259,28400.0
2007-03-21 09:40:00,90.14,90.17,90.05,90.05,44400.0,65.2517,65.2734,65.1866,65.1866,44400.0
2007-03-21 09:45:00,90.05,90.15,90.02,90.1,41400.0,65.1866,65.259,65.1649,65.2228,41400.0
2007-03-21 09:50:00,90.11,90.12,90.0,90.04,47600.0,65.23,65.2372,65.1504,65.1793,47600.0
2007-03-21 09:55:00,90.01,90.06,89.81,89.81,46400.0,65.1576,65.1938,65.0128,65.0128,46400.0
2007-03-21 10:00:00,89.8,89.82,89.59,89.61,89300.0,65.0056,65.0201,64.8536,64.8681,89300.0
2007-03-21 10:05:00,89.63,89.8,89.62,89.76,50600.0,64.8825,65.0056,64.8753,64.9766,50600.0
2007-03-21 10:10:00,89.76,89.93,89.74,89.9,72000.0,64.9766,65.0997,64.9622,65.078,72000.0
2007-03-21 10:15:00,89.89,89.89,89.73,89.83,25400.0,65.0708,65.0708,64.9549,65.0273,25400.0
2007-03-21 10:20:00,89.87,89.99,89.87,89.98,156400.0,65.0563,65.1431,65.0563,65.1359,156400.0
2007-03-21 10:25:00,89.98,89.99,89.92,89.94,48900.0,65.1359,65.1431,65.0925,65.1069,48900.0
2007-03-21 10:30:00,89.93,89.93,89.79,89.83,36800.0,65.0997,65.0997,64.9984,65.0273,36800.0
2007-03-21 10:35:00,89.84,89.95,89.81,89.9,33700.0,65.0346,65.1142,65.0128,65.078,33700.0
2007-03-21 10:40:00,89.89,89.98,89.88,89.95,8900.0,65.0708,65.1359,65.0635,65.1142,8900.0
2007-03-21 10:45:00,89.96,89.98,89.9,89.91,15700.0,65.1214,65.1359,65.078,65.0852,15700.0
2007-03-21 10:50:00,89.92,89.97,89.91,89.92,27600.0,65.0925,65.1287,65.0852,65.0925,27600.0
2007-03-21 10:55:00,89.92,89.94,89.87,89.87,15900.0,65.0925,65.1069,65.0563,65.0563,15900.0
2007-03-21 11:00:00,89.88,89.88,89.83,89.84,16400.0,65.0635,65.0635,65.0273,65.0346,16400.0
2007-03-21 11:05:00,89.84,89.91,89.84,89.9,20600.0,65.0346,65.0852,65.0346,65.078,20600.0
2007-03-21 11:10:00,89.87,89.94,89.87,89.89,24700.0,65.0563,65.1069,65.0563,65.0708,24700.0
2007-03-21 11:15:00,89.9,89.97,89.89,89.9,60500.0,65.078,65.1287,65.0708,65.078,60500.0
2007-03-21 11:20:00,89.89,89.97,89.89,89.97,11700.0,65.0708,65.1287,65.0708,65.1287,11700.0
2007-03-21 11:25:00,89.95,89.98,89.94,89.96,29600.0,65.1142,65.1359,65.1069,65.1214,29600.0
2007-03-21 11:30:00,89.97,89.97,89.89,89.9,19400.0,65.1287,65.1287,65.0708,65.078,19400.0
2007-03-21 11:35:00,89.91,89.95,89.86,89.94,21700.0,65.0852,65.1142,65.049,65.1069,21700.0
2007-03-21 11:40:00,89.95,89.99,89.91,89.97,48800.0,65.1142,65.1431,65.0852,65.1287,48800.0
2007-03-21 11:45:00,89.97,89.98,89.89,89.9,26200.0,65.1287,65.1359,65.0708,65.078,26200.0
2007-03-21 11:50:00,89.91,89.91,89.85,89.91,12200.0,65.0852,65.0852,65.0418,65.0852,12200.0
2007-03-21 11:55:00,89.92,89.93,89.79,89.79,19100.0,65.0925,65.0997,64.9984,64.9984,19100.0
2007-03-21 12:00:00,89.79,89.79,89.7,89.71,24400.0,64.9984,64.9984,64.9332,64.9405,24400.0
2007-03-21 12:05:00,89.72,89.75,89.71,89.73,27300.0,64.9477,64.9694,64.9405,64.9549,27300.0
2007-03-21 12:10:00,89.73,89.75,89.72,89.72,17800.0,64.9549,64.9694,64.9477,64.9477,17800.0
2007-03-21 12:15:00,89.72,89.74,89.67,89.67,24000.0,64.9477,64.9622,64.9115,64.9115,24000.0
2007-03-21 12:20:00,89.66,89.7,89.65,89.68,13400.0,64.9043,64.9332,64.897,64.9187,13400.0
2007-03-21 12:25:00,89.69,89.69,89.6,89.63,49600.0,64.926,64.926,64.8608,64.8825,49600.0
2007-03-21 12:30:00,89.63,89.63,89.5,89.56,39900.0,64.8825,64.8825,64.7884,64.8319,39900.0
2007-03-21 12:35:00,89.54,89.67,89.54,89.55,23100.0,64.8174,64.9115,64.8174,64.8246,23100.0
2007-03-21 12:40:00,89.55,89.56,89.5,89.54,51400.0,64.8246,64.8319,64.7884,64.8174,51400.0
2007-03-21 12:45:00,89.54,89.56,89.45,89.5,37200.0,64.8174,64.8319,64.7522,64.7884,37200.0
2007-03-21 12:50:00,89.48,89.67,89.48,89.64,43700.0,64.774,64.9115,64.774,64.8898,43700.0
2007-03-21 12:55:00,89.63,89.67,89.63,89.67,12300.0,64.8825,64.9115,64.8825,64.9115,12300.0
2007-03-21 13:00:00,89.67,89.67,89.63,89.65,19100.0,64.9115,64.9115,64.8825,64.897,19100.0
2007-03-21 13:05:00,89.65,89.65,89.55,89.55,23700.0,64.897,64.897,64.8246,64.8246,23700.0
2007-03-21 13:10:00,89.55,89.57,89.54,89.55,27900.0,64.8246,64.8391,64.8174,64.8246,27900.0
2007-03-21 13:15:00,89.55,89.56,89.52,89.53,39800.0,64.8246,64.8319,64.8029,64.8102,39800.0
2007-03-21 13:20:00,89.53,89.58,89.5,89.56,42500.0,64.8102,64.8463,64.7884,64.8319,42500.0
2007-03-21 13:25:00,89.57,89.64,89.57,89.62,22600.0,64.8391,64.8898,64.8391,64.8753,22600.0
2007-03-21 13:30:00,89.61,89.62,89.55,89.59,21400.0,64.8681,64.8753,64.8246,64.8536,21400.0
2007-03-21 13:35:00,89.59,89.65,89.55,89.65,24300.0,64.8536,64.897,64.8246,64.897,24300.0
2007-03-21 13:40:00,89.65,89.78,89.64,89.77,32900.0,64.897,64.9911,64.8898,64.9839,32900.0
2007-03-21 13:45:00,89.77,89.89,89.75,89.89,37000.0,64.9839,65.0708,64.9694,65.0708,37000.0
2007-03-21 13:50:00,89.87,89.9,89.8,89.81,40700.0,65.0563,65.078,65.0056,65.0128,40700.0
2007-03-21 13:55:00,89.82,89.9,89.82,89.9,24300.0,65.0201,65.078,65.0201,65.078,24300.0
2007-03-21 14:00:00,89.89,89.9,89.82,89.86,40800.0,65.0708,65.078,65.0201,65.049,40800.0
2007-03-21 14:05:00,89.84,89.9,89.84,89.87,37500.0,65.0346,65.078,65.0346,65.0563,37500.0
2007-03-21 14:10:00,89.87,89.9,89.82,89.85,35700.0,65.0563,65.078,65.0201,65.0418,35700.0
2007-03-21 14:15:00,89.85,90.1,89.69,89.8,287400.0,65.0418,65.2228,64.926,65.0056,287400.0
2007-03-21 14:20:00,89.81,90.04,89.8,89.98,250400.0,65.0128,65.1793,65.0056,65.1359,250400.0
2007-03-21 14:25:00,89.97,90.29,89.97,90.14,223300.0,65.1287,65.3603,65.1287,65.2517,223300.0
2007-03-21 14:30:00,90.14,90.35,90.14,90.35,73900.0,65.2517,65.4037,65.2517,65.4037,73900.0
2007-03-21 14:35:00,90.34,90.53,90.09,90.42,56100.0,65.3965,65.534,65.2155,65.4544,56100.0
2007-03-21 14:40:00,90.42,90.6,90.32,90.52,103300.0,65.4544,65.5847,65.382,65.5268,103300.0
2007-03-21 14:45:00,90.49,90.65,90.35,90.55,83600.0,65.5051,65.6209,65.4037,65.5485,83600.0
2007-03-21 14:50:00,90.55,90.74,90.53,90.68,73200.0,65.5485,65.6861,65.534,65.6426,73200.0
2007-03-21 14:55:00,90.71,90.85,90.63,90.8,86800.0,65.6643,65.7657,65.6064,65.7295,86800.0
2007-03-21 15:00:00,90.78,90.95,90.77,90.79,63300.0,65.715,65.8381,65.7078,65.7223,63300.0
2007-03-21 15:05:00,90.78,90.92,90.75,90.75,71500.0,65.715,65.8164,65.6933,65.6933,71500.0
2007-03-21 15:10:00,90.76,90.8,90.6,90.67,61000.0,65.7005,65.7295,65.5847,65.6354,61000.0
2007-03-21 15:15:00,90.67,90.75,90.6,90.6,42700.0,65.6354,65.6933,65.5847,65.5847,42700.0
2007-03-21 15:20:00,90.6,90.73,90.57,90.63,76600.0,65.5847,65.6788,65.563,65.6064,76600.0
2007-03-21 15:25:00,90.64,90.7,90.53,90.6,45600.0,65.6137,65.6571,65.534,65.5847,45600.0
2007-03-21 15:30:00,90.62,90.8,90.6,90.76,80700.0,65.5992,65.7295,65.5847,65.7005,80700.0
2007-03-21 15:35:00,90.77,90.82,90.5,90.52,85700.0,65.7078,65.744,65.5123,65.5268,85700.0
2007-03-21 15:40:00,90.52,90.7,90.5,90.7,58600.0,65.5268,65.6571,65.5123,65.6571,58600.0
2007-03-21 15:45:00,90.7,90.85,90.67,90.79,105200.0,65.6571,65.7657,65.6354,65.7223,105200.0
2007-03-21 15:50:00,90.79,90.87,90.69,90.83,100800.0,65.7223,65.7802,65.6499,65.7512,100800.0
2007-03-21 15:55:00,90.83,90.83,90.76,90.8,90400.0,65.7512,65.7512,65.7005,65.7295,90400.0
2007-03-22 09:30:00,90.4,90.8,89.96,90.64,231300.0,65.4399,65.7295,65.1214,65.6137,231300.0
2007-03-22 09:35:00,90.64,90.79,90.3,90.43,90900.0,65.6137,65.7223,65.3675,65.4617,90900.0
2007-03-22 09:40:00,90.43,90.47,90.29,90.35,48400.0,65.4617,65.4906,65.3603,65.4037,48400.0
2007-03-22 09:45:00,90.35,90.38,90.25,90.27,67400.0,65.4037,65.4255,65.3314,65.3458,67400.0
2007-03-22 09:50:00,90.27,90.29,90.03,90.1,60600.0,65.3458,65.3603,65.1721,65.2228,60600.0
2007-03-22 09:55:00,90.09,90.17,89.99,90.13,133200.0,65.2155,65.2734,65.1431,65.2445,133200.0
2007-03-22 10:00:00,90.13,90.35,90.07,90.22,96100.0,65.2445,65.4037,65.2011,65.3096,96100.0
2007-03-22 10:05:00,90.22,90.33,90.13,90.3,35800.0,65.3096,65.3893,65.2445,65.3675,35800.0
2007-03-22 10:10:00,90.3,90.5,90.28,90.34,44200.0,65.3675,65.5123,65.3531,65.3965,44200.0
2007-03-22 10:15:00,90.37,90.43,90.25,90.26,31600.0,65.4182,65.4617,65.3314,65.3386,31600.0
2007-03-22 10:20:00,90.25,90.35,90.22,90.34,31600.0,65.3314,65.4037,65.3096,65.3965,31600.0
2007-03-22 10:25:00,90.34,90.38,90.19,90.32,36400.0,65.3965,65.4255,65.2879,65.382,36400.0
2007-03-22 10:30:00,90.31,90.37,90.3,90.34,38100.0,65.3748,65.4182,65.3675,65.3965,38100.0
2007-03-22 10:35:00,90.31,90.36,90.25,90.33,43300.0,65.3748,65.411,65.3314,65.3893,43300.0
2007-03-22 10:40:00,90.34,90.41,90.3,90.34,29100.0,65.3965,65.4472,65.3675,65.3965,29100.0
2007-03-22 10:45:00,90.34,90.34,90.13,90.16,68800.0,65.3965,65.3965,65.2445,65.2662,68800.0
2007-03-22 10:50:00,90.21,90.3,90.14,90.15,86600.0,65.3024,65.3675,65.2517,65.259,86600.0
2007-03-22 10:55:00,90.15,90.17,90.0,90.0,43900.0,65.259,65.2734,65.1504,65.1504,43900.0
2007-03-22 11:00:00,90.0,90.1,89.96,89.99,48000.0,65.1504,65.2228,65.1214,65.1431,48000.0
2007-03-22 11:05:00,90.0,90.05,89.92,90.0,60800.0,65.1504,65.1866,65.0925,65.1504,60800.0
2007-03-22 11:10:00,90.0,90.02,89.96,90.01,34500.0,65.1504,65.1649,65.1214,65.1576,34500.0
2007-03-22 11:15:00,89.99,90.03,89.9,89.91,22100.0,65.1431,65.1721,65.078,65.0852,22100.0
2007-03-22 11:20:00,89.9,90.01,89.9,89.98,41000.0,65.078,65.1576,65.078,65.1359,41000.0
2007-03-22 11:25:00,89.99,90.01,89.88,89.92,30800.0,65.1431,65.1576,65.0635,65.0925,30800.0
2007-03-22 11:30:00,89.92,90.0,89.92,89.99,25800.0,65.0925,65.1504,65.0925,65.1431,25800.0
2007-03-22 11:35:00,89.99,89.99,89.89,89.97,23500.0,65.1431,65.1431,65.0708,65.1287,23500.0
2007-03-22 11:40:00,89.97,90.03,89.96,90.03,33700.0,65.1287,65.1721,65.1214,65.1721,33700.0
2007-03-22 11:45:00,90.01,90.03,89.97,90.0,19900.0,65.1576,65.1721,65.1287,65.1504,19900.0
2007-03-22 11:50:00,90.0,90.04,89.98,90.03,17600.0,65.1504,65.1793,65.1359,65.1721,17600.0
2007-03-22 11:55:00,90.02,90.23,90.01,90.22,27300.0,65.1649,65.3169,65.1576,65.3096,27300.0
2007-03-22 12:00:00,90.23,90.24,90.11,90.17,40100.0,65.3169,65.3241,65.23,65.2734,40100.0
2007-03-22 12:05:00,90.17,90.25,90.15,90.25,22500.0,65.2734,65.3314,65.259,65.3314,22500.0
2007-03-22 12:10:00,90.26,90.33,90.22,90.22,88500.0,65.3386,65.3893,65.3096,65.3096,88500.0
2007-03-22 12:15:00,90.24,90.25,90.18,90.18,28500.0,65.3241,65.3314,65.2807,65.2807,28500.0
2007-03-22 12:20:00,90.19,90.27,90.11,90.25,64500.0,65.2879,65.3458,65.23,65.3314,64500.0
2007-03-22 12:25:00,90.26,90.29,90.16,90.2,33200.0,65.3386,65.3603,65.2662,65.2952,33200.0
2007-03-22 12:30:00,90.22,90.26,90.08,90.09,43700.0,65.3096,65.3386,65.2083,65.2155,43700.0
2007-03-22 12:35:00,90.09,90.18,90.07,90.18,21800.0,65.2155,65.2807,65.2011,65.2807,21800.0
2007-03-22 12:40:00,90.2,90.29,90.18,90.24,33000.0,65.2952,65.3603,65.2807,65.3241,33000.0
2007-03-22 12:45:00,90.24,90.29,90.18,90.19,24300.0,65.3241,65.3603,65.2807,65.2879,24300.0
2007-03-22 12:50:00,90.19,90.19,90.12,90.15,11800.0,65.2879,65.2879,65.2372,65.259,11800.0
2007-03-22 12:55:00,90.15,90.15,90.08,90.09,19600.0,65.259,65.259,65.2083,65.2155,19600.0
2007-03-22 13:00:00,90.09,90.17,90.09,90.14,18900.0,65.2155,65.2734,65.2155,65.2517,18900.0
2007-03-22 13:05:00,90.12,90.23,90.07,90.12,37700.0,65.2372,65.3169,65.2011,65.2372,37700.0
2007-03-22 13:10:00,90.1,90.21,90.09,90.14,24200.0,65.2228,65.3024,65.2155,65.2517,24200.0
2007-03-22 13:15:00,90.14,90.2,90.11,90.18,12800.0,65.2517,65.2952,65.23,65.2807,12800.0
2007-03-22 13:20:00,90.18,90.21,90.17,90.18,8100.0,65.2807,65.3024,65.2734,65.2807,8100.0
2007-03-22 13:25:00,90.19,90.24,90.15,90.17,20300.0,65.2879,65.3241,65.259,65.2734,20300.0
2007-03-22 13:30:00,90.18,90.18,90.0,90.09,53100.0,65.2807,65.2807,65.1504,65.2155,53100.0
2007-03-22 13:35:00,90.09,90.09,90.0,90.08,31600.0,65.2155,65.2155,65.1504,65.2083,31600.0
2007-03-22 13:40:00,90.08,90.28,90.08,90.22,41800.0,65.2083,65.3531,65.2083,65.3096,41800.0
2007-03-22 13:45:00,90.23,90.23,90.11,90.12,25100.0,65.3169,65.3169,65.23,65.2372,25100.0
2007-03-22 13:50:00,90.12,90.23,90.12,90.22,19600.0,65.2372,65.3169,65.2372,65.3096,19600.0
2007-03-22 13:55:00,90.21,90.25,90.18,90.23,23800.0,65.3024,65.3314,65.2807,65.3169,23800.0
2007-03-22 14:00:00,90.23,90.3,90.21,90.29,38700.0,65.3169,65.3675,65.3024,65.3603,38700.0
2007-03-22 14:05:00,90.29,90.3,90.21,90.26,36600.0,65.3603,65.3675,65.3024,65.3386,36600.0
2007-03-22 14:10:00,90.25,90.26,90.18,90.22,16600.0,65.3314,65.3386,65.2807,65.3096,16600.0
2007-03-22 14:15:00,90.23,90.28,90.15,90.16,15400.0,65.3169,65.3531,65.259,65.2662,15400.0
2007-03-22 14:20:00,90.16,90.18,90.07,90.16,26000.0,65.2662,65.2807,65.2011,65.2662,26000.0
2007-03-22 14:25:00,90.18,90.18,90.1,90.11,34500.0,65.2807,65.2807,65.2228,65.23,34500.0
2007-03-22 14:30:00,90.12,90.25,90.11,90.2,32800.0,65.2372,65.3314,65.23,65.2952,32800.0
2007-03-22 14:35:00,90.2,90.28,90.16,90.26,33200.0,65.2952,65.3531,65.2662,65.3386,33200.0
2007-03-22 14:40:00,90.27,90.35,90.26,90.31,34800.0,65.3458,65.4037,65.3386,65.3748,34800.0
2007-03-22 14:45:00,90.32,90.34,90.26,90.29,48000.0,65.382,65.3965,65.3386,65.3603,48000.0
2007-03-22 14:50:00,90.3,90.34,90.27,90.28,27300.0,65.3675,65.3965,65.3458,65.3531,27300.0
2007-03-22 14:55:00,90.29,90.32,90.24,90.31,23400.0,65.3603,65.382,65.3241,65.3748,23400.0
2007-03-22 15:00:00,90.31,90.34,90.25,90.33,27700.0,65.3748,65.3965,65.3314,65.3893,27700.0
2007-03-22 15:05:00,90.32,90.34,90.18,90.19,30400.0,65.382,65.3965,65.2807,65.2879,30400.0
2007-03-22 15:10:00,90.18,90.24,90.15,90.22,36300.0,65.2807,65.3241,65.259,65.3096,36300.0
2007-03-22 15:15:00,90.24,90.27,90.15,90.19,29300.0,65.3241,65.3458,65.259,65.2879,29300.0
2007-03-22 15:20:00,90.21,90.25,90.18,90.18,18900.0,65.3024,65.3314,65.2807,65.2807,18900.0
2007-03-22 15:25:00,90.19,90.29,90.14,90.28,35700.0,65.2879,65.3603,65.2517,65.3531,35700.0
2007-03-22 15:30:00,90.29,90.34,90.21,90.31,58200.0,65.3603,65.3965,65.3024,65.3748,58200.0
2007-03-22 15:35:00,90.31,90.35,90.26,90.28,28300.0,65.3748,65.4037,65.3386,65.3531,28300.0
2007-03-22 15:40:00,90.28,90.32,90.26,90.32,34700.0,65.3531,65.382,65.3386,65.382,34700.0
2007-03-22 15:45:00,90.32,90.44,90.3,90.44,50100.0,65.382,65.4689,65.3675,65.4689,50100.0
2007-03-22 15:50:00,90.44,90.6,90.4,90.57,88400.0,65.4689,65.5847,65.4399,65.563,88400.0
2007-03-22 15:55:00,90.57,90.58,90.45,90.48,56900.0,65.563,65.5702,65.4761,65.4978,56900.0
2007-03-23 09:30:00,89.79,90.6,89.79,90.41,94300.0,64.9984,65.5847,64.9984,65.4472,94300.0
2007-03-23 09:35:00,90.36,90.8,90.3,90.8,26600.0,65.411,65.7295,65.3675,65.7295,26600.0
2007-03-23 09:40:00,90.75,90.92,90.75,90.88,51100.0,65.6933,65.8164,65.6933,65.7874,51100.0
2007-03-23 09:45:00,90.88,90.95,90.74,90.9,50600.0,65.7874,65.8381,65.6861,65.8019,50600.0
2007-03-23 09:50:00,90.9,91.2,90.9,91.04,86500.0,65.8019,66.0191,65.8019,65.9032,86500.0
2007-03-23 09:55:00,91.02,91.22,91.02,91.18,60500.0,65.8888,66.0335,65.8888,66.0046,60500.0
2007-03-23 10:00:00,91.18,91.31,91.04,91.06,154100.0,66.0046,66.0987,65.9032,65.9177,154100.0
2007-03-23 10:05:00,91.06,91.15,91.0,91.06,47500.0,65.9177,65.9829,65.8743,65.9177,47500.0
2007-03-23 10:10:00,91.05,91.07,91.0,91.04,25900.0,65.9105,65.9249,65.8743,65.9032,25900.0
2007-03-23 10:15:00,91.02,91.09,90.99,91.05,34500.0,65.8888,65.9394,65.867,65.9105,34500.0
2007-03-23 10:20:00,91.05,91.05,90.88,91.0,70300.0,65.9105,65.9105,65.7874,65.8743,70300.0
2007-03-23 10:25:00,91.0,91.08,90.94,90.97,36200.0,65.8743,65.9322,65.8308,65.8526,36200.0
2007-03-23 10:30:00,90.97,91.02,90.92,90.98,21100.0,65.8526,65.8888,65.8164,65.8598,21100.0
2007-03-23 10:35:00,90.99,91.02,90.96,90.97,39700.0,65.867,65.8888,65.8453,65.8526,39700.0
2007-03-23 10:40:00,90.97,90.97,90.8,90.8,34000.0,65.8526,65.8526,65.7295,65.7295,34000.0
2007-03-23 10:45:00,90.8,90.9,90.7,90.82,63900.0,65.7295,65.8019,65.6571,65.744,63900.0
2007-03-23 10:50:00,90.82,90.89,90.76,90.76,32400.0,65.744,65.7946,65.7005,65.7005,32400.0
2007-03-23 10:55:00,90.76,90.82,90.71,90.75,39100.0,65.7005,65.744,65.6643,65.6933,39100.0
2007-03-23 11:00:00,90.75,90.91,90.72,90.84,46400.0,65.6933,65.8091,65.6716,65.7585,46400.0
2007-03-23 11:05:00,90.82,90.92,90.75,90.92,18400.0,65.744,65.8164,65.6933,65.8164,18400.0
2007-03-23 11:10:00,90.92,90.95,90.85,90.9,35400.0,65.8164,65.8381,65.7657,65.8019,35400.0
2007-03-23 11:15:00,90.89,90.95,90.82,90.92,36200.0,65.7946,65.8381,65.744,65.8164,36200.0
2007-03-23 11:20:00,90.92,90.92,90.81,90.87,15200.0,65.8164,65.8164,65.7367,65.7802,15200.0
2007-03-23 11:25:00,90.87,90.94,90.85,90.93,15700.0,65.7802,65.8308,65.7657,65.8236,15700.0
2007-03-23 11:30:00,90.93,90.95,90.87,90.88,15800.0,65.8236,65.8381,65.7802,65.7874,15800.0
2007-03-23 11:35:00,90.92,90.95,90.86,90.9,15600.0,65.8164,65.8381,65.7729,65.8019,15600.0
2007-03-23 11:40:00,90.89,90.91,90.8,90.8,17600.0,65.7946,65.8091,65.7295,65.7295,17600.0
2007-03-23 11:45:00,90.81,90.9,90.79,90.89,11000.0,65.7367,65.8019,65.7223,65.7946,11000.0
2007-03-23 11:50:00,90.91,90.95,90.85,90.86,19300.0,65.8091,65.8381,65.7657,65.7729,19300.0
2007-03-23 11:55:00,90.87,90.9,90.82,90.82,16900.0,65.7802,65.8019,65.744,65.744,16900.0
2007-03-23 12:00:00,90.82,90.89,90.81,90.84,14700.0,65.744,65.7946,65.7367,65.7585,14700.0
2007-03-23 12:05:00,90.85,90.93,90.84,90.92,25900.0,65.7657,65.8236,65.7585,65.8164,25900.0
2007-03-23 12:10:00,90.94,90.98,90.83,90.88,32200.0,65.8308,65.8598,65.7512,65.7874,32200.0
2007-03-23 12:15:00,90.88,90.89,90.81,90.84,13600.0,65.7874,65.7946,65.7367,65.7585,13600.0
2007-03-23 12:20:00,90.83,90.88,90.8,90.84,13500.0,65.7512,65.7874,65.7295,65.7585,13500.0
2007-03-23 12:25:00,90.82,90.84,90.77,90.77,11700.0,65.744,65.7585,65.7078,65.7078,11700.0
2007-03-23 12:30:00,90.77,90.87,90.74,90.86,12900.0,65.7078,65.7802,65.6861,65.7729,12900.0
2007-03-23 12:35:00,90.86,90.88,90.73,90.83,19600.0,65.7729,65.7874,65.6788,65.7512,19600.0
2007-03-23 12:40:00,90.83,90.86,90.76,90.81,10800.0,65.7512,65.7729,65.7005,65.7367,10800.0
2007-03-23 12:45:00,90.81,90.9,90.77,90.83,23000.0,65.7367,65.8019,65.7078,65.7512,23000.0
2007-03-23 12:50:00,90.84,90.87,90.73,90.87,21100.0,65.7585,65.7802,65.6788,65.7802,21100.0
2007-03-23 12:55:00,90.87,90.87,90.82,90.85,8200.0,65.7802,65.7802,65.744,65.7657,8200.0
2007-03-23 13:00:00,90.84,90.87,90.8,90.85,9600.0,65.7585,65.7802,65.7295,65.7657,9600.0
2007-03-23 13:05:00,90.84,90.87,90.81,90.82,16000.0,65.7585,65.7802,65.7367,65.744,16000.0
2007-03-23 13:10:00,90.83,90.9,90.76,90.76,22800.0,65.7512,65.8019,65.7005,65.7005,22800.0
2007-03-23 13:15:00,90.79,90.88,90.79,90.86,9700.0,65.7223,65.7874,65.7223,65.7729,9700.0
2007-03-23 13:20:00,90.85,90.87,90.76,90.8,9800.0,65.7657,65.7802,65.7005,65.7295,9800.0
2007-03-23 13:25:00,90.8,90.87,90.79,90.84,11200.0,65.7295,65.7802,65.7223,65.7585,11200.0
2007-03-23 13:30:00,90.83,90.88,90.82,90.85,6200.0,65.7512,65.7874,65.744,65.7657,6200.0
2007-03-23 13:35:00,90.85,90.86,90.7,90.82,14800.0,65.7657,65.7729,65.6571,65.744,14800.0
2007-03-23 13:40:00,90.83,90.85,90.73,90.73,8100.0,65.7512,65.7657,65.6788,65.6788,8100.0
2007-03-23 13:45:00,90.74,90.85,90.74,90.8,11500.0,65.6861,65.7657,65.6861,65.7295,11500.0
2007-03-23 13:50:00,90.83,90.83,90.75,90.75,9600.0,65.7512,65.7512,65.6933,65.6933,9600.0
2007-03-23 13:55:00,90.75,90.78,90.75,90.76,5000.0,65.6933,65.715,65.6933,65.7005,5000.0
2007-03-23 14:00:00,90.75,90.79,90.73,90.77,19900.0,65.6933,65.7223,65.6788,65.7078,19900.0
2007-03-23 14:05:00,90.74,90.8,90.74,90.77,10000.0,65.6861,65.7295,65.6861,65.7078,10000.0
2007-03-23 14:10:00,90.77,90.8,90.71,90.73,18400.0,65.7078,65.7295,65.6643,65.6788,18400.0
2007-03-23 14:15:00,90.74,90.78,90.71,90.72,12500.0,65.6861,65.715,65.6643,65.6716,12500.0
2007-03-23 14:20:00,90.72,90.79,90.65,90.73,13600.0,65.6716,65.7223,65.6209,65.6788,13600.0
2007-03-23 14:25:00,90.73,90.79,90.69,90.7,18700.0,65.6788,65.7223,65.6499,65.6571,18700.0
2007-03-23 14:30:00,90.69,90.8,90.68,90.77,8000.0,65.6499,65.7295,65.6426,65.7078,8000.0
2007-03-23 14:35:00,90.78,90.85,90.77,90.84,17000.0,65.715,65.7657,65.7078,65.7585,17000.0
2007-03-23 14:40:00,90.86,90.9,90.85,90.88,14300.0,65.7729,65.8019,65.7657,65.7874,14300.0
2007-03-23 14:45:00,90.88,90.89,90.82,90.83,15600.0,65.7874,65.7946,65.744,65.7512,15600.0
2007-03-23 14:50:00,90.84,90.89,90.77,90.89,24600.0,65.7585,65.7946,65.7078,65.7946,24600.0
2007-03-23 14:55:00,90.9,90.9,90.84,90.89,14900.0,65.8019,65.8019,65.7585,65.7946,14900.0
2007-03-23 15:00:00,90.88,90.9,90.85,90.88,21200.0,65.7874,65.8019,65.7657,65.7874,21200.0
2007-03-23 15:05:00,90.89,90.9,90.79,90.83,27300.0,65.7946,65.8019,65.7223,65.7512,27300.0
2007-03-23 15:10:00,90.83,90.95,90.83,90.95,22600.0,65.7512,65.8381,65.7512,65.8381,22600.0
2007-03-23 15:15:00,90.95,91.0,90.94,90.99,34200.0,65.8381,65.8743,65.8308,65.867,34200.0
2007-03-23 15:20:00,90.98,90.98,90.9,90.91,16000.0,65.8598,65.8598,65.8019,65.8091,16000.0
2007-03-23 15:25:00,90.91,90.99,90.91,90.94,13200.0,65.8091,65.867,65.8091,65.8308,13200.0
2007-03-23 15:30:00,90.94,90.94,90.85,90.87,24100.0,65.8308,65.8308,65.7657,65.7802,24100.0
2007-03-23 15:35:00,90.85,90.9,90.85,90.86,17100.0,65.7657,65.8019,65.7657,65.7729,17100.0
2007-03-23 15:40:00,90.86,90.87,90.79,90.81,41300.0,65.7729,65.7802,65.7223,65.7367,41300.0
2007-03-23 15:45:00,90.8,90.85,90.77,90.84,32100.0,65.7295,65.7657,65.7078,65.7585,32100.0
2007-03-23 15:50:00,90.84,90.94,90.82,90.9,51400.0,65.7585,65.8308,65.744,65.8019,51400.0
2007-03-23 15:55:00,90.91,90.93,90.85,90.91,60600.0,65.8091,65.8236,65.7657,65.8091,60600.0
2007-03-26 09:30:00,90.88,90.93,90.76,90.78,86500.0,65.7874,65.8236,65.7005,65.715,86500.0
2007-03-26 09:35:00,90.77,90.89,90.76,90.87,36400.0,65.7078,65.7946,65.7005,65.7802,36400.0
2007-03-26 09:40:00,90.89,90.94,90.76,90.76,30700.0,65.7946,65.8308,65.7005,65.7005,30700.0
2007-03-26 09:45:00,90.78,90.85,90.5,90.52,86700.0,65.715,65.7657,65.5123,65.5268,86700.0
2007-03-26 09:50:00,90.52,90.78,90.49,90.78,36400.0,65.5268,65.715,65.5051,65.715,36400.0
2007-03-26 09:55:00,90.79,90.86,90.73,90.77,31600.0,65.7223,65.7729,65.6788,65.7078,31600.0
2007-03-26 10:00:00,90.78,90.78,90.34,90.57,125500.0,65.715,65.715,65.3965,65.563,125500.0
2007-03-26 10:05:00,90.58,90.59,90.1,90.24,90300.0,65.5702,65.5775,65.2228,65.3241,90300.0
2007-03-26 10:10:00,90.21,90.33,90.15,90.3,39900.0,65.3024,65.3893,65.259,65.3675,39900.0
2007-03-26 10:15:00,90.3,90.3,90.15,90.19,43200.0,65.3675,65.3675,65.259,65.2879,43200.0
2007-03-26 10:20:00,90.2,90.21,89.86,89.86,91300.0,65.2952,65.3024,65.049,65.049,91300.0
2007-03-26 10:25:00,89.85,90.13,89.84,90.09,102300.0,65.0418,65.2445,65.0346,65.2155,102300.0
2007-03-26 10:30:00,90.08,90.2,90.06,90.14,55200.0,65.2083,65.2952,65.1938,65.2517,55200.0
2007-03-26 10:35:00,90.14,90.14,90.0,90.0,34600.0,65.2517,65.2517,65.1504,65.1504,34600.0
2007-03-26 10:40:00,90.03,90.16,90.01,90.04,69100.0,65.1721,65.2662,65.1576,65.1793,69100.0
2007-03-26 10:45:00,90.04,90.13,89.95,90.12,25100.0,65.1793,65.2445,65.1142,65.2372,25100.0
2007-03-26 10:50:00,90.13,90.13,90.0,90.02,20100.0,65.2445,65.2445,65.1504,65.1649,20100.0
2007-03-26 10:55:00,90.02,90.09,90.0,90.0,25100.0,65.1649,65.2155,65.1504,65.1504,25100.0
2007-03-26 11:00:00,90.0,90.0,89.86,89.93,44500.0,65.1504,65.1504,65.049,65.0997,44500.0
2007-03-26 11:05:00,89.92,90.05,89.88,90.03,38600.0,65.0925,65.1866,65.0635,65.1721,38600.0
2007-03-26 11:10:00,90.05,90.06,89.89,89.89,29600.0,65.1866,65.1938,65.0708,65.0708,29600.0
2007-03-26 11:15:00,89.89,90.05,89.86,90.05,32600.0,65.0708,65.1866,65.049,65.1866,32600.0
2007-03-26 11:20:00,90.05,90.13,90.04,90.07,18700.0,65.1866,65.2445,65.1793,65.2011,18700.0
2007-03-26 11:25:00,90.06,90.07,89.9,89.95,27200.0,65.1938,65.2011,65.078,65.1142,27200.0
2007-03-26 11:30:00,89.94,90.03,89.94,89.96,39300.0,65.1069,65.1721,65.1069,65.1214,39300.0
2007-03-26 11:35:00,89.96,90.11,89.95,90.11,26100.0,65.1214,65.23,65.1142,65.23,26100.0
2007-03-26 11:40:00,90.11,90.15,90.06,90.15,32500.0,65.23,65.259,65.1938,65.259,32500.0
2007-03-26 11:45:00,90.14,90.15,90.07,90.08,22900.0,65.2517,65.259,65.2011,65.2083,22900.0
2007-03-26 11:50:00,90.09,90.15,90.07,90.1,20700.0,65.2155,65.259,65.2011,65.2228,20700.0
2007-03-26 11:55:00,90.1,90.1,90.07,90.07,14900.0,65.2228,65.2228,65.2011,65.2011,14900.0
2007-03-26 12:00:00,90.07,90.1,90.07,90.08,9000.0,65.2011,65.2228,65.2011,65.2083,9000.0
2007-03-26 12:05:00,90.08,90.12,90.01,90.05,26600.0,65.2083,65.2372,65.1576,65.1866,26600.0
2007-03-26 12:10:00,90.04,90.05,90.0,90.04,7400.0,65.1793,65.1866,65.1504,65.1793,7400.0
2007-03-26 12:15:00,90.04,90.06,90.01,90.06,9900.0,65.1793,65.1938,65.1576,65.1938,9900.0
2007-03-26 12:20:00,90.07,90.26,90.07,90.25,57900.0,65.2011,65.3386,65.2011,65.3314,57900.0
2007-03-26 12:25:00,90.24,90.27,90.17,90.17,27700.0,65.3241,65.3458,65.2734,65.2734,27700.0
2007-03-26 12:30:00,90.16,90.26,90.16,90.23,21800.0,65.2662,65.3386,65.2662,65.3169,21800.0
2007-03-26 12:35:00,90.24,90.28,90.23,90.27,24300.0,65.3241,65.3531,65.3169,65.3458,24300.0
2007-03-26 12:40:00,90.26,90.26,90.19,90.23,13200.0,65.3386,65.3386,65.2879,65.3169,13200.0
2007-03-26 12:45:00,90.23,90.3,90.2,90.2,34000.0,65.3169,65.3675,65.2952,65.2952,34000.0
2007-03-26 12:50:00,90.21,90.22,90.1,90.1,36400.0,65.3024,65.3096,65.2228,65.2228,36400.0
2007-03-26 12:55:00,90.1,90.17,90.08,90.14,23500.0,65.2228,65.2734,65.2083,65.2517,23500.0
2007-03-26 13:00:00,90.13,90.15,90.08,90.13,14800.0,65.2445,65.259,65.2083,65.2445,14800.0
2007-03-26 13:05:00,90.12,90.14,90.05,90.09,26500.0,65.2372,65.2517,65.1866,65.2155,26500.0
2007-03-26 13:10:00,90.09,90.16,90.09,90.1,12300.0,65.2155,65.2662,65.2155,65.2228,12300.0
2007-03-26 13:15:00,90.11,90.16,90.05,90.1,14600.0,65.23,65.2662,65.1866,65.2228,14600.0
2007-03-26 13:20:00,90.1,90.15,90.05,90.13,16100.0,65.2228,65.259,65.1866,65.2445,16100.0
2007-03-26 13:25:00,90.15,90.15,90.05,90.07,15100.0,65.259,65.259,65.1866,65.2011,15100.0
2007-03-26 13:30:00,90.08,90.23,90.05,90.2,22400.0,65.2083,65.3169,65.1866,65.2952,22400.0
2007-03-26 13:35:00,90.19,90.3,90.19,90.29,34900.0,65.2879,65.3675,65.2879,65.3603,34900.0
2007-03-26 13:40:00,90.29,90.32,90.25,90.32,33300.0,65.3603,65.382,65.3314,65.382,33300.0
2007-03-26 13:45:00,90.31,90.35,90.28,90.34,27100.0,65.3748,65.4037,65.3531,65.3965,27100.0
2007-03-26 13:50:00,90.34,90.35,90.28,90.31,31400.0,65.3965,65.4037,65.3531,65.3748,31400.0
2007-03-26 13:55:00,90.32,90.39,90.31,90.39,23900.0,65.382,65.4327,65.3748,65.4327,23900.0
2007-03-26 14:00:00,90.4,90.46,90.37,90.41,102000.0,65.4399,65.4834,65.4182,65.4472,102000.0
2007-03-26 14:05:00,90.41,90.43,90.33,90.36,24000.0,65.4472,65.4617,65.3893,65.411,24000.0
2007-03-26 14:10:00,90.36,90.43,90.36,90.41,10100.0,65.411,65.4617,65.411,65.4472,10100.0
2007-03-26 14:15:00,90.41,90.55,90.4,90.54,77400.0,65.4472,65.5485,65.4399,65.5413,77400.0
2007-03-26 14:20:00,90.54,90.56,90.47,90.5,27400.0,65.5413,65.5558,65.4906,65.5123,27400.0
2007-03-26 14:25:00,90.5,90.55,90.43,90.53,21300.0,65.5123,65.5485,65.4617,65.534,21300.0
2007-03-26 14:30:00,90.53,90.6,90.48,90.5,29000.0,65.534,65.5847,65.4978,65.5123,29000.0
2007-03-26 14:35:00,90.5,90.56,90.37,90.53,84400.0,65.5123,65.5558,65.4182,65.534,84400.0
2007-03-26 14:40:00,90.53,90.54,90.45,90.5,23300.0,65.534,65.5413,65.4761,65.5123,23300.0
2007-03-26 14:45:00,90.5,90.51,90.45,90.45,7300.0,65.5123,65.5196,65.4761,65.4761,7300.0
2007-03-26 14:50:00,90.44,90.49,90.44,90.47,8300.0,65.4689,65.5051,65.4689,65.4906,8300.0
2007-03-26 14:55:00,90.46,90.54,90.46,90.53,21000.0,65.4834,65.5413,65.4834,65.534,21000.0
2007-03-26 15:00:00,90.54,90.7,90.53,90.67,32100.0,65.5413,65.6571,65.534,65.6354,32100.0
2007-03-26 15:05:00,90.67,90.67,90.54,90.54,22300.0,65.6354,65.6354,65.5413,65.5413,22300.0
2007-03-26 15:10:00,90.54,90.6,90.52,90.52,11500.0,65.5413,65.5847,65.5268,65.5268,11500.0
2007-03-26 15:15:00,90.53,90.63,90.53,90.58,21400.0,65.534,65.6064,65.534,65.5702,21400.0
2007-03-26 15:20:00,90.6,90.64,90.55,90.63,16700.0,65.5847,65.6137,65.5485,65.6064,16700.0
2007-03-26 15:25:00,90.62,90.77,90.6,90.75,33900.0,65.5992,65.7078,65.5847,65.6933,33900.0
2007-03-26 15:30:00,90.75,90.81,90.67,90.76,39400.0,65.6933,65.7367,65.6354,65.7005,39400.0
2007-03-26 15:35:00,90.76,90.79,90.69,90.72,19500.0,65.7005,65.7223,65.6499,65.6716,19500.0
2007-03-26 15:40:00,90.74,90.79,90.71,90.75,33700.0,65.6861,65.7223,65.6643,65.6933,33700.0
2007-03-26 15:45:00,90.76,90.82,90.71,90.75,63700.0,65.7005,65.744,65.6643,65.6933,63700.0
2007-03-26 15:50:00,90.75,90.83,90.75,90.81,76400.0,65.6933,65.7512,65.6933,65.7367,76400.0
2007-03-26 15:55:00,90.81,90.82,90.75,90.77,68200.0,65.7367,65.744,65.6933,65.7078,68200.0
2007-03-27 09:30:00,90.6,91.0,90.57,90.76,83400.0,65.5847,65.8743,65.563,65.7005,83400.0
2007-03-27 09:35:00,90.74,90.76,90.47,90.56,54900.0,65.6861,65.7005,65.4906,65.5558,54900.0
2007-03-27 09:40:00,90.55,90.59,90.5,90.53,31000.0,65.5485,65.5775,65.5123,65.534,31000.0
2007-03-27 09:45:00,90.53,90.77,90.48,90.71,62500.0,65.534,65.7078,65.4978,65.6643,62500.0
2007-03-27 09:50:00,90.72,90.73,90.54,90.54,17400.0,65.6716,65.6788,65.5413,65.5413,17400.0
2007-03-27 09:55:00,90.55,90.62,90.5,90.55,20800.0,65.5485,65.5992,65.5123,65.5485,20800.0
2007-03-27 10:00:00,90.55,90.69,90.35,90.55,68400.0,65.5485,65.6499,65.4037,65.5485,68400.0
2007-03-27 10:05:00,90.58,90.6,90.44,90.47,54500.0,65.5702,65.5847,65.4689,65.4906,54500.0
2007-03-27 10:10:00,90.48,90.48,90.33,90.34,54600.0,65.4978,65.4978,65.3893,65.3965,54600.0
2007-03-27 10:15:00,90.34,90.48,90.3,90.43,44600.0,65.3965,65.4978,65.3675,65.4617,44600.0
2007-03-27 10:20:00,90.41,90.52,90.34,90.5,45500.0,65.4472,65.5268,65.3965,65.5123,45500.0
2007-03-27 10:25:00,90.5,90.53,90.31,90.33,43400.0,65.5123,65.534,65.3748,65.3893,43400.0
2007-03-27 10:30:00,90.31,90.43,90.27,90.36,60100.0,65.3748,65.4617,65.3458,65.411,60100.0
2007-03-27 10:35:00,90.38,90.43,90.29,90.32,33200.0,65.4255,65.4617,65.3603,65.382,33200.0
2007-03-27 10:40:00,90.3,90.49,90.28,90.36,41500.0,65.3675,65.5051,65.3531,65.411,41500.0
2007-03-27 10:45:00,90.36,90.49,90.31,90.47,38500.0,65.411,65.5051,65.3748,65.4906,38500.0
2007-03-27 10:50:00,90.47,90.67,90.45,90.59,34000.0,65.4906,65.6354,65.4761,65.5775,34000.0
2007-03-27 10:55:00,90.58,90.6,90.51,90.53,10600.0,65.5702,65.5847,65.5196,65.534,10600.0
2007-03-27 11:00:00,90.52,90.55,90.44,90.48,31100.0,65.5268,65.5485,65.4689,65.4978,31100.0
2007-03-27 11:05:00,90.46,90.63,90.45,90.51,49400.0,65.4834,65.6064,65.4761,65.5196,49400.0
2007-03-27 11:10:00,90.52,90.52,90.28,90.4,72600.0,65.5268,65.5268,65.3531,65.4399,72600.0
2007-03-27 11:15:00,90.41,90.47,90.32,90.45,20800.0,65.4472,65.4906,65.382,65.4761,20800.0
2007-03-27 11:20:00,90.45,90.45,90.2,90.24,62000.0,65.4761,65.4761,65.2952,65.3241,62000.0
2007-03-27 11:25:00,90.22,90.26,90.12,90.13,62900.0,65.3096,65.3386,65.2372,65.2445,62900.0
2007-03-27 11:30:00,90.12,90.13,90.0,90.05,84300.0,65.2372,65.2445,65.1504,65.1866,84300.0
2007-03-27 11:35:00,90.05,90.14,90.03,90.14,29600.0,65.1866,65.2517,65.1721,65.2517,29600.0
2007-03-27 11:40:00,90.13,90.17,90.02,90.11,38400.0,65.2445,65.2734,65.1649,65.23,38400.0
2007-03-27 11:45:00,90.11,90.21,90.07,90.18,16000.0,65.23,65.3024,65.2011,65.2807,16000.0
2007-03-27 11:50:00,90.18,90.21,90.06,90.06,15900.0,65.2807,65.3024,65.1938,65.1938,15900.0
2007-03-27 11:55:00,90.07,90.12,90.06,90.07,19700.0,65.2011,65.2372,65.1938,65.2011,19700.0
2007-03-27 12:00:00,90.06,90.06,90.01,90.02,19300.0,65.1938,65.1938,65.1576,65.1649,19300.0
2007-03-27 12:05:00,90.02,90.29,90.02,90.26,62100.0,65.1649,65.3603,65.1649,65.3386,62100.0
2007-03-27 12:10:00,90.26,90.32,90.21,90.3,26800.0,65.3386,65.382,65.3024,65.3675,26800.0
2007-03-27 12:15:00,90.31,90.32,90.23,90.26,23500.0,65.3748,65.382,65.3169,65.3386,23500.0
2007-03-27 12:20:00,90.25,90.27,90.17,90.2,20400.0,65.3314,65.3458,65.2734,65.2952,20400.0
2007-03-27 12:25:00,90.2,90.28,90.2,90.26,13000.0,65.2952,65.3531,65.2952,65.3386,13000.0
2007-03-27 12:30:00,90.25,90.37,90.24,90.37,18300.0,65.3314,65.4182,65.3241,65.4182,18300.0
2007-03-27 12:35:00,90.37,90.43,90.35,90.35,18600.0,65.4182,65.4617,65.4037,65.4037,18600.0
2007-03-27 12:40:00,90.34,90.39,90.31,90.32,13500.0,65.3965,65.4327,65.3748,65.382,13500.0
2007-03-27 12:45:00,90.31,90.39,90.3,90.36,12400.0,65.3748,65.4327,65.3675,65.411,12400.0
2007-03-27 12:50:00,90.38,90.49,90.36,90.48,28700.0,65.4255,65.5051,65.411,65.4978,28700.0
2007-03-27 12:55:00,90.48,90.48,90.46,90.47,5300.0,65.4978,65.4978,65.4834,65.4906,5300.0
2007-03-27 13:00:00,90.47,90.47,90.45,90.47,11600.0,65.4906,65.4906,65.4761,65.4906,11600.0
2007-03-27 13:05:00,90.47,90.48,90.42,90.42,21700.0,65.4906,65.4978,65.4544,65.4544,21700.0
2007-03-27 13:10:00,90.42,90.46,90.42,90.45,11500.0,65.4544,65.4834,65.4544,65.4761,11500.0
2007-03-27 13:15:00,90.45,90.45,90.37,90.43,14500.0,65.4761,65.4761,65.4182,65.4617,14500.0
2007-03-27 13:20:00,90.41,90.42,90.36,90.41,10400.0,65.4472,65.4544,65.411,65.4472,10400.0
2007-03-27 13:25:00,90.42,90.43,90.37,90.37,21900.0,65.4544,65.4617,65.4182,65.4182,21900.0
2007-03-27 13:30:00,90.37,90.39,90.28,90.29,18000.0,65.4182,65.4327,65.3531,65.3603,18000.0
2007-03-27 13:35:00,90.3,90.35,90.3,90.34,13700.0,65.3675,65.4037,65.3675,65.3965,13700.0
2007-03-27 13:40:00,90.32,90.35,90.29,90.34,24800.0,65.382,65.4037,65.3603,65.3965,24800.0
2007-03-27 13:45:00,90.34,90.34,90.3,90.32,8800.0,65.3965,65.3965,65.3675,65.382,8800.0
2007-03-27 13:50:00,90.31,90.32,90.27,90.27,10000.0,65.3748,65.382,65.3458,65.3458,10000.0
2007-03-27 13:55:00,90.26,90.27,90.2,90.2,21300.0,65.3386,65.3458,65.2952,65.2952,21300.0
2007-03-27 14:00:00,90.21,90.28,90.2,90.24,43100.0,65.3024,65.3531,65.2952,65.3241,43100.0
2007-03-27 14:05:00,90.24,90.26,90.08,90.14,67500.0,65.3241,65.3386,65.2083,65.2517,67500.0
2007-03-27 14:10:00,90.11,90.24,90.11,90.24,13300.0,65.23,65.3241,65.23,65.3241,13300.0
2007-03-27 14:15:00,90.23,90.26,90.22,90.25,12600.0,65.3169,65.3386,65.3096,65.3314,12600.0
2007-03-27 14:20:00,90.26,90.28,90.1,90.11,25900.0,65.3386,65.3531,65.2228,65.23,25900.0
2007-03-27 14:25:00,90.11,90.18,90.08,90.14,31700.0,65.23,65.2807,65.2083,65.2517,31700.0
2007-03-27 14:30:00,90.13,90.29,90.11,90.24,32900.0,65.2445,65.3603,65.23,65.3241,32900.0
2007-03-27 14:35:00,90.25,90.26,90.24,90.25,11700.0,65.3314,65.3386,65.3241,65.3314,11700.0
2007-03-27 14:40:00,90.25,90.28,90.24,90.27,23400.0,65.3314,65.3531,65.3241,65.3458,23400.0
2007-03-27 14:45:00,90.27,90.28,90.23,90.27,10500.0,65.3458,65.3531,65.3169,65.3458,10500.0
2007-03-27 14:50:00,90.27,90.35,90.25,90.33,21400.0,65.3458,65.4037,65.3314,65.3893,21400.0
2007-03-27 14:55:00,90.34,90.4,90.29,90.35,55100.0,65.3965,65.4399,65.3603,65.4037,55100.0
2007-03-27 15:00:00,90.35,90.36,90.3,90.33,26100.0,65.4037,65.411,65.3675,65.3893,26100.0
2007-03-27 15:05:00,90.31,90.39,90.3,90.36,42500.0,65.3748,65.4327,65.3675,65.411,42500.0
2007-03-27 15:10:00,90.36,90.4,90.35,90.39,27400.0,65.411,65.4399,65.4037,65.4327,27400.0
2007-03-27 15:15:00,90.38,90.42,90.35,90.37,43100.0,65.4255,65.4544,65.4037,65.4182,43100.0
2007-03-27 15:20:00,90.37,90.42,90.34,90.42,32400.0,65.4182,65.4544,65.3965,65.4544,32400.0
2007-03-27 15:25:00,90.41,90.5,90.4,90.48,47300.0,65.4472,65.5123,65.4399,65.4978,47300.0
2007-03-27 15:30:00,90.5,90.54,90.44,90.5,45900.0,65.5123,65.5413,65.4689,65.5123,45900.0
2007-03-27 15:35:00,90.49,90.5,90.47,90.48,18300.0,65.5051,65.5123,65.4906,65.4978,18300.0
2007-03-27 15:40:00,90.48,90.54,90.45,90.52,31700.0,65.4978,65.5413,65.4761,65.5268,31700.0
2007-03-27 15:45:00,90.53,90.56,90.48,90.51,42000.0,65.534,65.5558,65.4978,65.5196,42000.0
2007-03-27 15:50:00,90.51,90.56,90.49,90.55,49700.0,65.5196,65.5558,65.5051,65.5485,49700.0
2007-03-27 15:55:00,90.55,90.59,90.51,90.52,55200.0,65.5485,65.5775,65.5196,65.5268,55200.0
2007-03-28 09:30:00,90.28,90.41,89.97,90.21,164200.0,65.3531,65.4472,65.1287,65.3024,164200.0
2007-03-28 09:35:00,90.22,90.3,89.56,89.74,223300.0,65.3096,65.3675,64.8319,64.9622,223300.0
2007-03-28 09:40:00,89.81,90.06,89.7,89.98,144000.0,65.0128,65.1938,64.9332,65.1359,144000.0
2007-03-28 09:45:00,89.97,90.03,89.85,89.95,98200.0,65.1287,65.1721,65.0418,65.1142,98200.0
2007-03-28 09:50:00,89.96,89.98,89.8,89.88,65600.0,65.1214,65.1359,65.0056,65.0635,65600.0
2007-03-28 09:55:00,89.88,89.99,89.84,89.84,71500.0,65.0635,65.1431,65.0346,65.0346,71500.0
2007-03-28 10:00:00,89.82,89.82,89.65,89.71,71700.0,65.0201,65.0201,64.897,64.9405,71700.0
2007-03-28 10:05:00,89.7,89.78,89.63,89.76,57300.0,64.9332,64.9911,64.8825,64.9766,57300.0
2007-03-28 10:10:00,89.76,89.86,89.67,89.7,84400.0,64.9766,65.049,64.9115,64.9332,84400.0
2007-03-28 10:15:00,89.69,89.82,89.69,89.69,38300.0,64.926,65.0201,64.926,64.926,38300.0
2007-03-28 10:20:00,89.69,89.71,89.63,89.69,66600.0,64.926,64.9405,64.8825,64.926,66600.0
2007-03-28 10:25:00,89.71,89.71,89.61,89.7,34500.0,64.9405,64.9405,64.8681,64.9332,34500.0
2007-03-28 10:30:00,89.7,89.78,89.52,89.54,162800.0,64.9332,64.9911,64.8029,64.8174,162800.0
2007-03-28 10:35:00,89.53,89.66,89.5,89.63,88300.0,64.8102,64.9043,64.7884,64.8825,88300.0
2007-03-28 10:40:00,89.63,89.7,89.52,89.65,90700.0,64.8825,64.9332,64.8029,64.897,90700.0
2007-03-28 10:45:00,89.66,89.68,89.58,89.62,71600.0,64.9043,64.9187,64.8463,64.8753,71600.0
2007-03-28 10:50:00,89.63,89.66,89.51,89.51,49600.0,64.8825,64.9043,64.7957,64.7957,49600.0
2007-03-28 10:55:00,89.54,89.66,89.5,89.66,52400.0,64.8174,64.9043,64.7884,64.9043,52400.0
2007-03-28 11:00:00,89.66,89.67,89.54,89.58,46600.0,64.9043,64.9115,64.8174,64.8463,46600.0
2007-03-28 11:05:00,89.6,89.67,89.55,89.67,44200.0,64.8608,64.9115,64.8246,64.9115,44200.0
2007-03-28 11:10:00,89.68,89.73,89.65,89.68,37000.0,64.9187,64.9549,64.897,64.9187,37000.0
2007-03-28 11:15:00,89.7,89.73,89.65,89.68,26000.0,64.9332,64.9549,64.897,64.9187,26000.0
2007-03-28 11:20:00,89.68,89.69,89.53,89.53,69700.0,64.9187,64.926,64.8102,64.8102,69700.0
2007-03-28 11:25:00,89.54,89.58,89.3,89.31,67300.0,64.8174,64.8463,64.6437,64.6509,67300.0
2007-03-28 11:30:00,89.31,89.38,89.29,89.32,34100.0,64.6509,64.7016,64.6364,64.6581,34100.0
2007-03-28 11:35:00,89.33,89.45,89.31,89.45,31000.0,64.6654,64.7522,64.6509,64.7522,31000.0
2007-03-28 11:40:00,89.46,89.52,89.41,89.48,40600.0,64.7595,64.8029,64.7233,64.774,40600.0
2007-03-28 11:45:00,89.47,89.5,89.42,89.46,24700.0,64.7667,64.7884,64.7305,64.7595,24700.0
2007-03-28 11:50:00,89.46,89.51,89.44,89.5,19700.0,64.7595,64.7957,64.745,64.7884,19700.0
2007-03-28 11:55:00,89.51,89.6,89.51,89.56,35900.0,64.7957,64.8608,64.7957,64.8319,35900.0
2007-03-28 12:00:00,89.54,89.6,89.54,89.59,16000.0,64.8174,64.8608,64.8174,64.8536,16000.0
2007-03-28 12:05:00,89.59,89.8,89.58,89.7,70800.0,64.8536,65.0056,64.8463,64.9332,70800.0
2007-03-28 12:10:00,89.7,89.73,89.6,89.67,40700.0,64.9332,64.9549,64.8608,64.9115,40700.0
2007-03-28 12:15:00,89.67,89.8,89.64,89.78,55900.0,64.9115,65.0056,64.8898,64.9911,55900.0
2007-03-28 12:20:00,89.8,89.87,89.73,89.75,66300.0,65.0056,65.0563,64.9549,64.9694,66300.0
2007-03-28 12:25:00,89.75,89.81,89.69,89.71,122700.0,64.9694,65.0128,64.926,64.9405,122700.0
2007-03-28 12:30:00,89.72,89.78,89.7,89.75,21800.0,64.9477,64.9911,64.9332,64.9694,21800.0
2007-03-28 12:35:00,89.76,89.78,89.74,89.75,25600.0,64.9766,64.9911,64.9622,64.9694,25600.0
2007-03-28 12:40:00,89.75,89.77,89.74,89.75,18800.0,64.9694,64.9839,64.9622,64.9694,18800.0
2007-03-28 12:45:00,89.75,89.77,89.74,89.76,55300.0,64.9694,64.9839,64.9622,64.9766,55300.0
2007-03-28 12:50:00,89.77,89.83,89.7,89.82,42600.0,64.9839,65.0273,64.9332,65.0201,42600.0
2007-03-28 12:55:00,89.82,89.82,89.7,89.74,30000.0,65.0201,65.0201,64.9332,64.9622,30000.0
2007-03-28 13:00:00,89.73,89.79,89.69,89.75,42500.0,64.9549,64.9984,64.926,64.9694,42500.0
2007-03-28 13:05:00,89.75,89.76,89.7,89.73,20900.0,64.9694,64.9766,64.9332,64.9549,20900.0
2007-03-28 13:10:00,89.74,89.75,89.6,89.63,42800.0,64.9622,64.9694,64.8608,64.8825,42800.0
2007-03-28 13:15:00,89.64,89.71,89.63,89.7,7600.0,64.8898,64.9405,64.8825,64.9332,7600.0
2007-03-28 13:20:00,89.71,89.76,89.68,89.71,26500.0,64.9405,64.9766,64.9187,64.9405,26500.0
2007-03-28 13:25:00,89.73,89.75,89.71,89.71,21300.0,64.9549,64.9694,64.9405,64.9405,21300.0
2007-03-28 13:30:00,89.72,89.73,89.68,89.7,18100.0,64.9477,64.9549,64.9187,64.9332,18100.0
2007-03-28 13:35:00,89.69,89.74,89.69,89.7,31600.0,64.926,64.9622,64.926,64.9332,31600.0
2007-03-28 13:40:00,89.69,89.75,89.63,89.7,30500.0,64.926,64.9694,64.8825,64.9332,30500.0
2007-03-28 13:45:00,89.7,89.71,89.63,89.65,11700.0,64.9332,64.9405,64.8825,64.897,11700.0
2007-03-28 13:50:00,89.64,89.68,89.54,89.56,30400.0,64.8898,64.9187,64.8174,64.8319,30400.0
2007-03-28 13:55:00,89.57,89.63,89.53,89.56,15900.0,64.8391,64.8825,64.8102,64.8319,15900.0
2007-03-28 14:00:00,89.56,89.61,89.52,89.55,32900.0,64.8319,64.8681,64.8029,64.8246,32900.0
2007-03-28 14:05:00,89.54,89.57,89.4,89.44,24300.0,64.8174,64.8391,64.716,64.745,24300.0
2007-03-28 14:10:00,89.48,89.5,89.19,89.22,73000.0,64.774,64.7884,64.564,64.5857,73000.0
2007-03-28 14:15:00,89.25,89.25,89.06,89.08,78400.0,64.6075,64.6075,64.4699,64.4844,78400.0
2007-03-28 14:20:00,89.09,89.19,89.01,89.13,60300.0,64.4916,64.564,64.4337,64.5206,60300.0
2007-03-28 14:25:00,89.13,89.24,89.13,89.21,34300.0,64.5206,64.6002,64.5206,64.5785,34300.0
2007-03-28 14:30:00,89.2,89.27,89.14,89.18,37200.0,64.5713,64.6219,64.5278,64.5568,37200.0
2007-03-28 14:35:00,89.17,89.27,89.16,89.26,31900.0,64.5495,64.6219,64.5423,64.6147,31900.0
2007-03-28 14:40:00,89.27,89.3,89.25,89.28,49400.0,64.6219,64.6437,64.6075,64.6292,49400.0
2007-03-28 14:45:00,89.28,89.29,89.19,89.22,37000.0,64.6292,64.6364,64.564,64.5857,37000.0
2007-03-28 14:50:00,89.22,89.25,89.19,89.19,42700.0,64.5857,64.6075,64.564,64.564,42700.0
2007-03-28 14:55:00,89.19,89.24,89.17,89.2,31500.0,64.564,64.6002,64.5495,64.5713,31500.0
2007-03-28 15:00:00,89.2,89.25,89.17,89.19,47800.0,64.5713,64.6075,64.5495,64.564,47800.0
2007-03-28 15:05:00,89.18,89.23,89.16,89.22,34800.0,64.5568,64.593,64.5423,64.5857,34800.0
2007-03-28 15:10:00,89.22,89.24,89.2,89.23,26100.0,64.5857,64.6002,64.5713,64.593,26100.0
2007-03-28 15:15:00,89.22,89.26,89.21,89.26,25200.0,64.5857,64.6147,64.5785,64.6147,25200.0
2007-03-28 15:20:00,89.26,89.39,89.2,89.37,72100.0,64.6147,64.7088,64.5713,64.6943,72100.0
2007-03-28 15:25:00,89.36,89.5,89.35,89.42,62100.0,64.6871,64.7884,64.6798,64.7305,62100.0
2007-03-28 15:30:00,89.42,89.47,89.35,89.38,50300.0,64.7305,64.7667,64.6798,64.7016,50300.0
2007-03-28 15:35:00,89.4,89.45,89.32,89.43,60400.0,64.716,64.7522,64.6581,64.7378,60400.0
2007-03-28 15:40:00,89.45,89.62,89.45,89.55,75100.0,64.7522,64.8753,64.7522,64.8246,75100.0
2007-03-28 15:45:00,89.55,89.55,89.38,89.5,74900.0,64.8246,64.8246,64.7016,64.7884,74900.0
2007-03-28 15:50:00,89.51,89.58,89.47,89.47,63500.0,64.7957,64.8463,64.7667,64.7667,63500.0
2007-03-28 15:55:00,89.48,89.48,89.28,89.3,128600.0,64.774,64.774,64.6292,64.6437,128600.0
2007-03-29 09:30:00,90.11,90.5,90.05,90.46,173100.0,65.23,65.5123,65.1866,65.4834,173100.0
2007-03-29 09:35:00,90.47,90.54,90.41,90.46,160000.0,65.4906,65.5413,65.4472,65.4834,160000.0
2007-03-29 09:40:00,90.46,90.48,90.01,90.16,156400.0,65.4834,65.4978,65.1576,65.2662,156400.0
2007-03-29 09:45:00,90.16,90.16,89.68,89.72,149100.0,65.2662,65.2662,64.9187,64.9477,149100.0
2007-03-29 09:50:00,89.72,89.83,89.56,89.81,74000.0,64.9477,65.0273,64.8319,65.0128,74000.0
2007-03-29 09:55:00,89.8,89.99,89.8,89.88,44500.0,65.0056,65.1431,65.0056,65.0635,44500.0
2007-03-29 10:00:00,89.85,89.92,89.8,89.82,45000.0,65.0418,65.0925,65.0056,65.0201,45000.0
2007-03-29 10:05:00,89.82,89.83,89.69,89.76,77000.0,65.0201,65.0273,64.926,64.9766,77000.0
2007-03-29 10:10:00,89.77,89.97,89.74,89.96,31300.0,64.9839,65.1287,64.9622,65.1214,31300.0
2007-03-29 10:15:00,89.98,90.08,89.89,89.93,44000.0,65.1359,65.2083,65.0708,65.0997,44000.0
2007-03-29 10:20:00,89.97,90.05,89.9,89.93,35100.0,65.1287,65.1866,65.078,65.0997,35100.0
2007-03-29 10:25:00,89.92,89.93,89.86,89.92,47500.0,65.0925,65.0997,65.049,65.0925,47500.0
2007-03-29 10:30:00,89.88,89.91,89.78,89.86,36600.0,65.0635,65.0852,64.9911,65.049,36600.0
2007-03-29 10:35:00,89.86,89.9,89.7,89.73,58600.0,65.049,65.078,64.9332,64.9549,58600.0
2007-03-29 10:40:00,89.74,89.81,89.67,89.73,77800.0,64.9622,65.0128,64.9115,64.9549,77800.0
2007-03-29 10:45:00,89.75,89.8,89.63,89.65,47900.0,64.9694,65.0056,64.8825,64.897,47900.0
2007-03-29 10:50:00,89.64,89.75,89.6,89.71,33700.0,64.8898,64.9694,64.8608,64.9405,33700.0
2007-03-29 10:55:00,89.72,89.78,89.7,89.73,26100.0,64.9477,64.9911,64.9332,64.9549,26100.0
2007-03-29 11:00:00,89.74,89.79,89.74,89.75,45600.0,64.9622,64.9984,64.9622,64.9694,45600.0
2007-03-29 11:05:00,89.75,89.8,89.73,89.75,45200.0,64.9694,65.0056,64.9549,64.9694,45200.0
2007-03-29 11:10:00,89.75,89.75,89.62,89.65,31300.0,64.9694,64.9694,64.8753,64.897,31300.0
2007-03-29 11:15:00,89.65,89.9,89.65,89.88,47500.0,64.897,65.078,64.897,65.0635,47500.0
2007-03-29 11:20:00,89.9,89.95,89.86,89.9,50100.0,65.078,65.1142,65.049,65.078,50100.0
2007-03-29 11:25:00,89.9,89.91,89.83,89.84,18200.0,65.078,65.0852,65.0273,65.0346,18200.0
2007-03-29 11:30:00,89.82,89.82,89.73,89.74,31600.0,65.0201,65.0201,64.9549,64.9622,31600.0
2007-03-29 11:35:00,89.74,89.75,89.65,89.68,21600.0,64.9622,64.9694,64.897,64.9187,21600.0
2007-03-29 11:40:00,89.68,89.83,89.68,89.77,64400.0,64.9187,65.0273,64.9187,64.9839,64400.0
2007-03-29 11:45:00,89.76,89.76,89.62,89.66,32500.0,64.9766,64.9766,64.8753,64.9043,32500.0
2007-03-29 11:50:00,89.69,89.71,89.6,89.71,18300.0,64.926,64.9405,64.8608,64.9405,18300.0
2007-03-29 11:55:00,89.71,89.84,89.7,89.71,63300.0,64.9405,65.0346,64.9332,64.9405,63300.0
2007-03-29 12:00:00,89.72,89.76,89.69,89.75,27200.0,64.9477,64.9766,64.926,64.9694,27200.0
2007-03-29 12:05:00,89.73,89.87,89.72,89.72,45300.0,64.9549,65.0563,64.9477,64.9477,45300.0
2007-03-29 12:10:00,89.7,89.71,89.55,89.58,36600.0,64.9332,64.9405,64.8246,64.8463,36600.0
2007-03-29 12:15:00,89.59,89.6,89.51,89.58,36400.0,64.8536,64.8608,64.7957,64.8463,36400.0
2007-03-29 12:20:00,89.6,89.72,89.6,89.63,13200.0,64.8608,64.9477,64.8608,64.8825,13200.0
2007-03-29 12:25:00,89.64,89.72,89.51,89.56,12200.0,64.8898,64.9477,64.7957,64.8319,12200.0
2007-03-29 12:30:00,89.56,89.59,89.47,89.51,20200.0,64.8319,64.8536,64.7667,64.7957,20200.0
2007-03-29 12:35:00,89.5,89.51,89.42,89.48,19600.0,64.7884,64.7957,64.7305,64.774,19600.0
2007-03-29 12:40:00,89.49,89.6,89.46,89.59,16900.0,64.7812,64.8608,64.7595,64.8536,16900.0
2007-03-29 12:45:00,89.6,89.65,89.58,89.64,11000.0,64.8608,64.897,64.8463,64.8898,11000.0
2007-03-29 12:50:00,89.64,89.66,89.5,89.5,8700.0,64.8898,64.9043,64.7884,64.7884,8700.0
2007-03-29 12:55:00,89.51,89.53,89.4,89.41,12000.0,64.7957,64.8102,64.716,64.7233,12000.0
2007-03-29 13:00:00,89.4,89.47,89.35,89.47,20300.0,64.716,64.7667,64.6798,64.7667,20300.0
2007-03-29 13:05:00,89.47,89.72,89.47,89.72,20000.0,64.7667,64.9477,64.7667,64.9477,20000.0
2007-03-29 13:10:00,89.71,89.74,89.65,89.71,27400.0,64.9405,64.9622,64.897,64.9405,27400.0
2007-03-29 13:15:00,89.66,89.71,89.51,89.51,28200.0,64.9043,64.9405,64.7957,64.7957,28200.0
2007-03-29 13:20:00,89.52,89.55,89.35,89.41,36500.0,64.8029,64.8246,64.6798,64.7233,36500.0
2007-03-29 13:25:00,89.44,89.48,89.41,89.46,10800.0,64.745,64.774,64.7233,64.7595,10800.0
2007-03-29 13:30:00,89.48,89.57,89.44,89.46,19700.0,64.774,64.8391,64.745,64.7595,19700.0
2007-03-29 13:35:00,89.45,89.47,89.4,89.42,12300.0,64.7522,64.7667,64.716,64.7305,12300.0
2007-03-29 13:40:00,89.42,89.43,89.29,89.35,28900.0,64.7305,64.7378,64.6364,64.6798,28900.0
2007-03-29 13:45:00,89.32,89.35,89.2,89.22,20700.0,64.6581,64.6798,64.5713,64.5857,20700.0
2007-03-29 13:50:00,89.22,89.27,89.2,89.24,15600.0,64.5857,64.6219,64.5713,64.6002,15600.0
2007-03-29 13:55:00,89.24,89.3,89.16,89.27,17200.0,64.6002,64.6437,64.5423,64.6219,17200.0
2007-03-29 14:00:00,89.28,89.37,89.19,89.37,22900.0,64.6292,64.6943,64.564,64.6943,22900.0
2007-03-29 14:05:00,89.35,89.35,89.23,89.26,33100.0,64.6798,64.6798,64.593,64.6147,33100.0
2007-03-29 14:10:00,89.26,89.29,89.22,89.24,21200.0,64.6147,64.6364,64.5857,64.6002,21200.0
2007-03-29 14:15:00,89.25,89.43,89.23,89.4,19700.0,64.6075,64.7378,64.593,64.716,19700.0
2007-03-29 14:20:00,89.4,89.48,89.4,89.44,21600.0,64.716,64.774,64.716,64.745,21600.0
2007-03-29 14:25:00,89.44,89.5,89.42,89.5,18300.0,64.745,64.7884,64.7305,64.7884,18300.0
2007-03-29 14:30:00,89.47,89.47,89.37,89.47,34400.0,64.7667,64.7667,64.6943,64.7667,34400.0
2007-03-29 14:35:00,89.47,89.52,89.45,89.51,40500.0,64.7667,64.8029,64.7522,64.7957,40500.0
2007-03-29 14:40:00,89.51,89.59,89.49,89.52,33700.0,64.7957,64.8536,64.7812,64.8029,33700.0
2007-03-29 14:45:00,89.55,89.56,89.38,89.41,19100.0,64.8246,64.8319,64.7016,64.7233,19100.0
2007-03-29 14:50:00,89.39,89.51,89.39,89.42,22000.0,64.7088,64.7957,64.7088,64.7305,22000.0
2007-03-29 14:55:00,89.45,89.48,89.39,89.46,13900.0,64.7522,64.774,64.7088,64.7595,13900.0
2007-03-29 15:00:00,89.47,89.59,89.46,89.49,22900.0,64.7667,64.8536,64.7595,64.7812,22900.0
2007-03-29 15:05:00,89.51,89.59,89.5,89.57,28400.0,64.7957,64.8536,64.7884,64.8391,28400.0
2007-03-29 15:10:00,89.58,89.69,89.58,89.68,37500.0,64.8463,64.926,64.8463,64.9187,37500.0
2007-03-29 15:15:00,89.67,89.82,89.67,89.71,67600.0,64.9115,65.0201,64.9115,64.9405,67600.0
2007-03-29 15:20:00,89.73,89.78,89.68,89.77,32600.0,64.9549,64.9911,64.9187,64.9839,32600.0
2007-03-29 15:25:00,89.76,89.8,89.69,89.71,32900.0,64.9766,65.0056,64.926,64.9405,32900.0
2007-03-29 15:30:00,89.72,89.78,89.7,89.73,37700.0,64.9477,64.9911,64.9332,64.9549,37700.0
2007-03-29 15:35:00,89.73,89.77,89.71,89.74,19100.0,64.9549,64.9839,64.9405,64.9622,19100.0
2007-03-29 15:40:00,89.75,89.92,89.74,89.88,70600.0,64.9694,65.0925,64.9622,65.0635,70600.0
2007-03-29 15:45:00,89.88,89.94,89.78,89.81,94100.0,65.0635,65.1069,64.9911,65.0128,94100.0
2007-03-29 15:50:00,89.8,89.83,89.77,89.82,73300.0,65.0056,65.0273,64.9839,65.0201,73300.0
2007-03-29 15:55:00,89.81,89.86,89.76,89.76,55600.0,65.0128,65.049,64.9766,64.9766,55600.0
2007-03-30 09:30:00,89.62,89.75,89.4,89.7,63400.0,64.8753,64.9694,64.716,64.9332,63400.0
2007-03-30 09:35:00,89.7,89.74,89.58,89.59,40100.0,64.9332,64.9622,64.8463,64.8536,40100.0
2007-03-30 09:40:00,89.57,89.75,89.51,89.69,80700.0,64.8391,64.9694,64.7957,64.926,80700.0
2007-03-30 09:45:00,89.69,90.07,89.69,89.96,87100.0,64.926,65.2011,64.926,65.1214,87100.0
2007-03-30 09:50:00,90.0,90.0,89.85,89.9,54000.0,65.1504,65.1504,65.0418,65.078,54000.0
2007-03-30 09:55:00,89.9,89.92,89.85,89.89,41800.0,65.078,65.0925,65.0418,65.0708,41800.0
2007-03-30 10:00:00,89.89,89.94,89.79,89.83,53300.0,65.0708,65.1069,64.9984,65.0273,53300.0
2007-03-30 10:05:00,89.84,89.84,89.7,89.72,15900.0,65.0346,65.0346,64.9332,64.9477,15900.0
2007-03-30 10:10:00,89.71,89.8,89.66,89.74,22100.0,64.9405,65.0056,64.9043,64.9622,22100.0
2007-03-30 10:15:00,89.73,89.75,89.51,89.51,67200.0,64.9549,64.9694,64.7957,64.7957,67200.0
2007-03-30 10:20:00,89.51,89.53,89.44,89.47,33500.0,64.7957,64.8102,64.745,64.7667,33500.0
2007-03-30 10:25:00,89.47,89.54,89.43,89.49,19800.0,64.7667,64.8174,64.7378,64.7812,19800.0
2007-03-30 10:30:00,89.5,89.6,89.44,89.6,46900.0,64.7884,64.8608,64.745,64.8608,46900.0
2007-03-30 10:35:00,89.6,89.81,89.58,89.75,90300.0,64.8608,65.0128,64.8463,64.9694,90300.0
2007-03-30 10:40:00,89.74,89.78,89.66,89.68,50900.0,64.9622,64.9911,64.9043,64.9187,50900.0
2007-03-30 10:45:00,89.67,89.8,89.65,89.78,30900.0,64.9115,65.0056,64.897,64.9911,30900.0
2007-03-30 10:50:00,89.78,89.79,89.7,89.75,34500.0,64.9911,64.9984,64.9332,64.9694,34500.0
2007-03-30 10:55:00,89.75,89.8,89.74,89.77,35600.0,64.9694,65.0056,64.9622,64.9839,35600.0
2007-03-30 11:00:00,89.76,89.79,89.68,89.68,37500.0,64.9766,64.9984,64.9187,64.9187,37500.0
2007-03-30 11:05:00,89.7,89.76,89.65,89.74,15100.0,64.9332,64.9766,64.897,64.9622,15100.0
2007-03-30 11:10:00,89.75,89.77,89.67,89.69,27000.0,64.9694,64.9839,64.9115,64.926,27000.0
2007-03-30 11:15:00,89.67,89.69,89.55,89.61,40400.0,64.9115,64.926,64.8246,64.8681,40400.0
2007-03-30 11:20:00,89.61,89.64,89.54,89.56,31600.0,64.8681,64.8898,64.8174,64.8319,31600.0
2007-03-30 11:25:00,89.55,89.56,89.3,89.34,80400.0,64.8246,64.8319,64.6437,64.6726,80400.0
2007-03-30 11:30:00,89.33,89.42,89.31,89.35,39500.0,64.6654,64.7305,64.6509,64.6798,39500.0
2007-03-30 11:35:00,89.33,89.38,89.29,89.29,28200.0,64.6654,64.7016,64.6364,64.6364,28200.0
2007-03-30 11:40:00,89.29,89.3,89.0,89.08,105200.0,64.6364,64.6437,64.4265,64.4844,105200.0
2007-03-30 11:45:00,89.07,89.08,88.65,88.93,132200.0,64.4772,64.4844,64.1731,64.3758,132200.0
2007-03-30 11:50:00,88.92,88.95,88.71,88.8,81200.0,64.3686,64.3903,64.2166,64.2817,81200.0
2007-03-30 11:55:00,88.81,88.94,88.81,88.89,77000.0,64.2889,64.3831,64.2889,64.3469,77000.0
2007-03-30 12:00:00,88.88,88.92,88.76,88.82,61900.0,64.3396,64.3686,64.2528,64.2962,61900.0
2007-03-30 12:05:00,88.8,88.95,88.79,88.88,27400.0,64.2817,64.3903,64.2745,64.3396,27400.0
2007-03-30 12:10:00,88.88,88.95,88.76,88.8,31700.0,64.3396,64.3903,64.2528,64.2817,31700.0
2007-03-30 12:15:00,88.79,88.88,88.75,88.88,22400.0,64.2745,64.3396,64.2455,64.3396,22400.0
2007-03-30 12:20:00,88.88,88.91,88.84,88.85,18100.0,64.3396,64.3613,64.3107,64.3179,18100.0
2007-03-30 12:25:00,88.85,88.91,88.82,88.91,20500.0,64.3179,64.3613,64.2962,64.3613,20500.0
2007-03-30 12:30:00,88.91,89.0,88.88,88.99,44600.0,64.3613,64.4265,64.3396,64.4192,44600.0
2007-03-30 12:35:00,88.97,89.0,88.94,88.98,34500.0,64.4048,64.4265,64.3831,64.412,34500.0
2007-03-30 12:40:00,88.98,88.98,88.87,88.9,16800.0,64.412,64.412,64.3324,64.3541,16800.0
2007-03-30 12:45:00,88.89,88.95,88.85,88.91,21400.0,64.3469,64.3903,64.3179,64.3613,21400.0
2007-03-30 12:50:00,88.89,88.93,88.85,88.9,11800.0,64.3469,64.3758,64.3179,64.3541,11800.0
2007-03-30 12:55:00,88.92,88.95,88.9,88.9,14500.0,64.3686,64.3903,64.3541,64.3541,14500.0
2007-03-30 13:00:00,88.91,89.0,88.91,88.97,20600.0,64.3613,64.4265,64.3613,64.4048,20600.0
2007-03-30 13:05:00,88.97,89.0,88.96,88.96,39700.0,64.4048,64.4265,64.3975,64.3975,39700.0
2007-03-30 13:10:00,88.96,88.99,88.95,88.96,14000.0,64.3975,64.4192,64.3903,64.3975,14000.0
2007-03-30 13:15:00,88.95,88.98,88.93,88.95,10300.0,64.3903,64.412,64.3758,64.3903,10300.0
2007-03-30 13:20:00,88.95,88.95,88.86,88.92,17800.0,64.3903,64.3903,64.3251,64.3686,17800.0
2007-03-30 13:25:00,88.93,88.99,88.93,88.98,21900.0,64.3758,64.4192,64.3758,64.412,21900.0
2007-03-30 13:30:00,88.99,89.29,88.98,89.29,191100.0,64.4192,64.6364,64.412,64.6364,191100.0
2007-03-30 13:35:00,89.28,89.41,88.92,88.93,109700.0,64.6292,64.7233,64.3686,64.3758,109700.0
2007-03-30 13:40:00,88.94,88.97,88.84,88.87,38000.0,64.3831,64.4048,64.3107,64.3324,38000.0
2007-03-30 13:45:00,88.87,88.88,88.76,88.81,25000.0,64.3324,64.3396,64.2528,64.2889,25000.0
2007-03-30 13:50:00,88.83,88.94,88.75,88.88,63500.0,64.3034,64.3831,64.2455,64.3396,63500.0
2007-03-30 13:55:00,88.89,88.98,88.89,88.96,27200.0,64.3469,64.412,64.3469,64.3975,27200.0
2007-03-30 14:00:00,88.96,88.99,88.84,88.84,23400.0,64.3975,64.4192,64.3107,64.3107,23400.0
2007-03-30 14:05:00,88.82,88.88,88.8,88.8,24300.0,64.2962,64.3396,64.2817,64.2817,24300.0
2007-03-30 14:10:00,88.8,88.85,88.71,88.73,36000.0,64.2817,64.3179,64.2166,64.231,36000.0
2007-03-30 14:15:00,88.72,88.9,88.68,88.78,91800.0,64.2238,64.3541,64.1948,64.2672,91800.0
2007-03-30 14:20:00,88.79,88.8,88.77,88.79,28500.0,64.2745,64.2817,64.26,64.2745,28500.0
2007-03-30 14:25:00,88.79,88.89,88.77,88.78,51300.0,64.2745,64.3469,64.26,64.2672,51300.0
2007-03-30 14:30:00,88.78,88.87,88.78,88.84,46600.0,64.2672,64.3324,64.2672,64.3107,46600.0
2007-03-30 14:35:00,88.85,89.02,88.72,89.0,210200.0,64.3179,64.441,64.2238,64.4265,210200.0
2007-03-30 14:40:00,89.01,89.24,88.78,88.99,128500.0,64.4337,64.6002,64.2672,64.4192,128500.0
2007-03-30 14:45:00,88.99,89.07,88.99,89.01,51800.0,64.4192,64.4772,64.4192,64.4337,51800.0
2007-03-30 14:50:00,88.97,88.98,88.85,88.91,35200.0,64.4048,64.412,64.3179,64.3613,35200.0
2007-03-30 14:55:00,88.91,89.04,88.91,89.0,74000.0,64.3613,64.4554,64.3613,64.4265,74000.0
2007-03-30 15:00:00,89.0,89.0,88.91,88.93,26000.0,64.4265,64.4265,64.3613,64.3758,26000.0
2007-03-30 15:05:00,88.94,88.95,88.81,88.82,33600.0,64.3831,64.3903,64.2889,64.2962,33600.0
2007-03-30 15:10:00,88.83,88.88,88.81,88.81,46200.0,64.3034,64.3396,64.2889,64.2889,46200.0
2007-03-30 15:15:00,88.82,88.96,88.79,88.96,100600.0,64.2962,64.3975,64.2745,64.3975,100600.0
2007-03-30 15:20:00,88.96,89.03,88.96,88.99,66600.0,64.3975,64.4482,64.3975,64.4192,66600.0
2007-03-30 15:25:00,88.98,89.0,88.95,88.97,21400.0,64.412,64.4265,64.3903,64.4048,21400.0
2007-03-30 15:30:00,88.96,88.96,88.8,88.8,53600.0,64.3975,64.3975,64.2817,64.2817,53600.0
2007-03-30 15:35:00,88.82,88.84,88.78,88.79,74700.0,64.2962,64.3107,64.2672,64.2745,74700.0
2007-03-30 15:40:00,88.8,88.95,88.78,88.94,185500.0,64.2817,64.3903,64.2672,64.3831,185500.0
2007-03-30 15:45:00,88.95,88.98,88.92,88.95,80200.0,64.3903,64.412,64.3686,64.3903,80200.0
2007-03-30 15:50:00,88.95,88.96,88.83,88.9,102300.0,64.3903,64.3975,64.3034,64.3541,102300.0
2007-03-30 15:55:00,88.91,88.91,88.79,88.9,157300.0,64.3613,64.3613,64.2745,64.3541,157300.0
2007-04-02 09:30:00,88.9,89.01,88.8,88.91,120100.0,64.3541,64.4337,64.2817,64.3613,120100.0
2007-04-02 09:35:00,88.9,88.9,88.6,88.78,79000.0,64.3541,64.3541,64.1369,64.2672,79000.0
2007-04-02 09:40:00,88.78,88.8,88.71,88.78,52300.0,64.2672,64.2817,64.2166,64.2672,52300.0
2007-04-02 09:45:00,88.77,88.77,88.53,88.53,79300.0,64.26,64.26,64.0863,64.0863,79300.0
2007-04-02 09:50:00,88.54,88.55,88.44,88.47,86300.0,64.0935,64.1007,64.0211,64.0428,86300.0
2007-04-02 09:55:00,88.48,88.75,88.45,88.75,61700.0,64.0501,64.2455,64.0283,64.2455,61700.0
2007-04-02 10:00:00,88.71,88.71,88.44,88.53,68300.0,64.2166,64.2166,64.0211,64.0863,68300.0
2007-04-02 10:05:00,88.54,88.55,88.33,88.46,85000.0,64.0935,64.1007,63.9415,64.0356,85000.0
2007-04-02 10:10:00,88.45,88.47,88.22,88.34,114500.0,64.0283,64.0428,63.8619,63.9487,114500.0
2007-04-02 10:15:00,88.35,88.44,88.21,88.29,102000.0,63.956,64.0211,63.8546,63.9125,102000.0
2007-04-02 10:20:00,88.31,88.34,88.19,88.25,83900.0,63.927,63.9487,63.8401,63.8836,83900.0
2007-04-02 10:25:00,88.25,88.25,88.11,88.22,64400.0,63.8836,63.8836,63.7822,63.8619,64400.0
2007-04-02 10:30:00,88.22,88.3,88.19,88.19,49900.0,63.8619,63.9198,63.8401,63.8401,49900.0
2007-04-02 10:35:00,88.19,88.2,88.08,88.15,67100.0,63.8401,63.8474,63.7605,63.8112,67100.0
2007-04-02 10:40:00,88.16,88.18,88.12,88.13,34400.0,63.8184,63.8329,63.7895,63.7967,34400.0
2007-04-02 10:45:00,88.15,88.23,88.12,88.21,28100.0,63.8112,63.8691,63.7895,63.8546,28100.0
2007-04-02 10:50:00,88.21,88.32,88.2,88.32,46300.0,63.8546,63.9342,63.8474,63.9342,46300.0
2007-04-02 10:55:00,88.32,88.49,88.28,88.47,61400.0,63.9342,64.0573,63.9053,64.0428,61400.0
2007-04-02 11:00:00,88.49,88.62,88.46,88.54,67200.0,64.0573,64.1514,64.0356,64.0935,67200.0
2007-04-02 11:05:00,88.53,88.62,88.53,88.6,38700.0,64.0863,64.1514,64.0863,64.1369,38700.0
2007-04-02 11:10:00,88.6,88.6,88.55,88.55,31600.0,64.1369,64.1369,64.1007,64.1007,31600.0
2007-04-02 11:15:00,88.57,88.64,88.56,88.58,47700.0,64.1152,64.1659,64.108,64.1225,47700.0
2007-04-02 11:20:00,88.59,88.59,88.46,88.52,51300.0,64.1297,64.1297,64.0356,64.079,51300.0
2007-04-02 11:25:00,88.52,88.69,88.52,88.68,23500.0,64.079,64.2021,64.079,64.1948,23500.0
2007-04-02 11:30:00,88.68,88.71,88.63,88.63,31800.0,64.1948,64.2166,64.1586,64.1586,31800.0
2007-04-02 11:35:00,88.64,88.71,88.59,88.71,55000.0,64.1659,64.2166,64.1297,64.2166,55000.0
2007-04-02 11:40:00,88.71,88.73,88.69,88.72,29500.0,64.2166,64.231,64.2021,64.2238,29500.0
2007-04-02 11:45:00,88.72,88.73,88.65,88.68,25500.0,64.2238,64.231,64.1731,64.1948,25500.0
2007-04-02 11:50:00,88.69,88.79,88.69,88.75,47700.0,64.2021,64.2745,64.2021,64.2455,47700.0
2007-04-02 11:55:00,88.75,88.79,88.7,88.79,32200.0,64.2455,64.2745,64.2093,64.2745,32200.0
2007-04-02 12:00:00,88.79,88.79,88.72,88.74,40300.0,64.2745,64.2745,64.2238,64.2383,40300.0
2007-04-02 12:05:00,88.75,88.78,88.72,88.74,28500.0,64.2455,64.2672,64.2238,64.2383,28500.0
2007-04-02 12:10:00,88.73,88.73,88.7,88.71,13500.0,64.231,64.231,64.2093,64.2166,13500.0
2007-04-02 12:15:00,88.7,88.76,88.63,88.64,38900.0,64.2093,64.2528,64.1586,64.1659,38900.0
2007-04-02 12:20:00,88.65,88.73,88.64,88.69,49500.0,64.1731,64.231,64.1659,64.2021,49500.0
2007-04-02 12:25:00,88.7,88.8,88.69,88.76,31600.0,64.2093,64.2817,64.2021,64.2528,31600.0
2007-04-02 12:30:00,88.77,88.8,88.76,88.76,16100.0,64.26,64.2817,64.2528,64.2528,16100.0
2007-04-02 12:35:00,88.76,88.77,88.75,88.77,12000.0,64.2528,64.26,64.2455,64.26,12000.0
2007-04-02 12:40:00,88.77,88.83,88.76,88.83,21300.0,64.26,64.3034,64.2528,64.3034,21300.0
2007-04-02 12:45:00,88.83,88.85,88.78,88.85,23400.0,64.3034,64.3179,64.2672,64.3179,23400.0
2007-04-02 12:50:00,88.84,88.85,88.75,88.75,17600.0,64.3107,64.3179,64.2455,64.2455,17600.0
2007-04-02 12:55:00,88.75,88.75,88.66,88.72,24100.0,64.2455,64.2455,64.1804,64.2238,24100.0
2007-04-02 13:00:00,88.71,88.77,88.7,88.71,15000.0,64.2166,64.26,64.2093,64.2166,15000.0
2007-04-02 13:05:00,88.71,88.73,88.66,88.71,14100.0,64.2166,64.231,64.1804,64.2166,14100.0
2007-04-02 13:10:00,88.71,88.82,88.63,88.8,73300.0,64.2166,64.2962,64.1586,64.2817,73300.0
2007-04-02 13:15:00,88.78,88.78,88.7,88.71,14800.0,64.2672,64.2672,64.2093,64.2166,14800.0
2007-04-02 13:20:00,88.72,88.8,88.72,88.8,18900.0,64.2238,64.2817,64.2238,64.2817,18900.0
2007-04-02 13:25:00,88.81,88.85,88.79,88.82,18700.0,64.2889,64.3179,64.2745,64.2962,18700.0
2007-04-02 13:30:00,88.81,88.82,88.75,88.76,13900.0,64.2889,64.2962,64.2455,64.2528,13900.0
2007-04-02 13:35:00,88.78,88.8,88.72,88.75,19700.0,64.2672,64.2817,64.2238,64.2455,19700.0
2007-04-02 13:40:00,88.75,88.76,88.68,88.68,17000.0,64.2455,64.2528,64.1948,64.1948,17000.0
2007-04-02 13:45:00,88.69,88.69,88.62,88.68,22300.0,64.2021,64.2021,64.1514,64.1948,22300.0
2007-04-02 13:50:00,88.67,88.81,88.67,88.69,23100.0,64.1876,64.2889,64.1876,64.2021,23100.0
2007-04-02 13:55:00,88.69,88.7,88.6,88.61,12400.0,64.2021,64.2093,64.1369,64.1442,12400.0
2007-04-02 14:00:00,88.6,88.68,88.5,88.68,34200.0,64.1369,64.1948,64.0645,64.1948,34200.0
2007-04-02 14:05:00,88.68,88.7,88.66,88.69,17100.0,64.1948,64.2093,64.1804,64.2021,17100.0
2007-04-02 14:10:00,88.7,88.74,88.68,88.68,12700.0,64.2093,64.2383,64.1948,64.1948,12700.0
2007-04-02 14:15:00,88.67,88.77,88.66,88.74,23700.0,64.1876,64.26,64.1804,64.2383,23700.0
2007-04-02 14:20:00,88.73,88.8,88.73,88.8,22100.0,64.231,64.2817,64.231,64.2817,22100.0
2007-04-02 14:25:00,88.79,88.82,88.68,88.69,24500.0,64.2745,64.2962,64.1948,64.2021,24500.0
2007-04-02 14:30:00,88.7,88.79,88.7,88.75,25800.0,64.2093,64.2745,64.2093,64.2455,25800.0
2007-04-02 14:35:00,88.75,88.84,88.74,88.84,30300.0,64.2455,64.3107,64.2383,64.3107,30300.0
2007-04-02 14:40:00,88.84,88.98,88.84,88.98,59100.0,64.3107,64.412,64.3107,64.412,59100.0
2007-04-02 14:45:00,88.98,89.0,88.83,88.84,40000.0,64.412,64.4265,64.3034,64.3107,40000.0
2007-04-02 14:50:00,88.83,88.86,88.82,88.86,22800.0,64.3034,64.3251,64.2962,64.3251,22800.0
2007-04-02 14:55:00,88.85,88.93,88.83,88.88,41200.0,64.3179,64.3758,64.3034,64.3396,41200.0
2007-04-02 15:00:00,88.88,88.88,88.77,88.78,23800.0,64.3396,64.3396,64.26,64.2672,23800.0
2007-04-02 15:05:00,88.77,88.87,88.77,88.8,32600.0,64.26,64.3324,64.26,64.2817,32600.0
2007-04-02 15:10:00,88.81,88.89,88.79,88.85,39200.0,64.2889,64.3469,64.2745,64.3179,39200.0
2007-04-02 15:15:00,88.87,88.88,88.79,88.8,42900.0,64.3324,64.3396,64.2745,64.2817,42900.0
2007-04-02 15:20:00,88.78,88.82,88.75,88.75,36100.0,64.2672,64.2962,64.2455,64.2455,36100.0
2007-04-02 15:25:00,88.75,88.76,88.71,88.75,50900.0,64.2455,64.2528,64.2166,64.2455,50900.0
2007-04-02 15:30:00,88.75,88.82,88.75,88.81,43200.0,64.2455,64.2962,64.2455,64.2889,43200.0
2007-04-02 15:35:00,88.82,88.82,88.73,88.78,44700.0,64.2962,64.2962,64.231,64.2672,44700.0
2007-04-02 15:40:00,88.78,88.84,88.7,88.8,55200.0,64.2672,64.3107,64.2093,64.2817,55200.0
2007-04-02 15:45:00,88.8,88.83,88.78,88.82,47900.0,64.2817,64.3034,64.2672,64.2962,47900.0
2007-04-02 15:50:00,88.82,88.84,88.78,88.8,43900.0,64.2962,64.3107,64.2672,64.2817,43900.0
2007-04-02 15:55:00,88.78,88.83,88.74,88.81,70400.0,64.2672,64.3034,64.2383,64.2889,70400.0
2007-04-03 09:30:00,89.32,89.47,89.09,89.33,103600.0,64.6581,64.7667,64.4916,64.6654,103600.0
2007-04-03 09:35:00,89.33,89.47,89.33,89.35,97200.0,64.6654,64.7667,64.6654,64.6798,97200.0
2007-04-03 09:40:00,89.4,89.4,89.21,89.31,78800.0,64.716,64.716,64.5785,64.6509,78800.0
2007-04-03 09:45:00,89.32,89.5,89.29,89.5,105900.0,64.6581,64.7884,64.6364,64.7884,105900.0
2007-04-03 09:50:00,89.5,89.51,89.4,89.46,70600.0,64.7884,64.7957,64.716,64.7595,70600.0
2007-04-03 09:55:00,89.44,89.47,89.4,89.44,46600.0,64.745,64.7667,64.716,64.745,46600.0
2007-04-03 10:00:00,89.45,89.71,89.45,89.69,147300.0,64.7522,64.9405,64.7522,64.926,147300.0
2007-04-03 10:05:00,89.69,89.75,89.66,89.69,62500.0,64.926,64.9694,64.9043,64.926,62500.0
2007-04-03 10:10:00,89.7,89.74,89.69,89.74,42000.0,64.9332,64.9622,64.926,64.9622,42000.0
2007-04-03 10:15:00,89.74,89.87,89.74,89.8,68900.0,64.9622,65.0563,64.9622,65.0056,68900.0
2007-04-03 10:20:00,89.8,89.81,89.69,89.72,53300.0,65.0056,65.0128,64.926,64.9477,53300.0
2007-04-03 10:25:00,89.7,89.71,89.53,89.55,44000.0,64.9332,64.9405,64.8102,64.8246,44000.0
2007-04-03 10:30:00,89.55,89.64,89.53,89.55,42600.0,64.8246,64.8898,64.8102,64.8246,42600.0
2007-04-03 10:35:00,89.53,89.56,89.49,89.56,43500.0,64.8102,64.8319,64.7812,64.8319,43500.0
2007-04-03 10:40:00,89.57,89.79,89.57,89.74,44300.0,64.8391,64.9984,64.8391,64.9622,44300.0
2007-04-03 10:45:00,89.72,89.85,89.69,89.79,58800.0,64.9477,65.0418,64.926,64.9984,58800.0
2007-04-03 10:50:00,89.78,89.78,89.61,89.61,23100.0,64.9911,64.9911,64.8681,64.8681,23100.0
2007-04-03 10:55:00,89.62,89.65,89.59,89.62,25500.0,64.8753,64.897,64.8536,64.8753,25500.0
2007-04-03 11:00:00,89.62,89.69,89.6,89.67,21600.0,64.8753,64.926,64.8608,64.9115,21600.0
2007-04-03 11:05:00,89.66,89.73,89.64,89.7,40900.0,64.9043,64.9549,64.8898,64.9332,40900.0
2007-04-03 11:10:00,89.7,89.77,89.69,89.74,23500.0,64.9332,64.9839,64.926,64.9622,23500.0
2007-04-03 11:15:00,89.72,89.73,89.47,89.47,33800.0,64.9477,64.9549,64.7667,64.7667,33800.0
2007-04-03 11:20:00,89.48,89.65,89.46,89.65,37500.0,64.774,64.897,64.7595,64.897,37500.0
2007-04-03 11:25:00,89.65,89.69,89.61,89.68,19100.0,64.897,64.926,64.8681,64.9187,19100.0
2007-04-03 11:30:00,89.68,89.68,89.63,89.64,13200.0,64.9187,64.9187,64.8825,64.8898,13200.0
2007-04-03 11:35:00,89.65,89.77,89.64,89.73,31400.0,64.897,64.9839,64.8898,64.9549,31400.0
2007-04-03 11:40:00,89.73,89.84,89.7,89.81,48600.0,64.9549,65.0346,64.9332,65.0128,48600.0
2007-04-03 11:45:00,89.82,89.87,89.82,89.82,32100.0,65.0201,65.0563,65.0201,65.0201,32100.0
2007-04-03 11:50:00,89.82,89.9,89.79,89.9,76900.0,65.0201,65.078,64.9984,65.078,76900.0
2007-04-03 11:55:00,89.89,89.93,89.86,89.86,30100.0,65.0708,65.0997,65.049,65.049,30100.0
2007-04-03 12:00:00,89.86,89.87,89.79,89.83,101100.0,65.049,65.0563,64.9984,65.0273,101100.0
2007-04-03 12:05:00,89.83,89.86,89.81,89.85,21200.0,65.0273,65.049,65.0128,65.0418,21200.0
2007-04-03 12:10:00,89.85,89.85,89.82,89.83,28700.0,65.0418,65.0418,65.0201,65.0273,28700.0
2007-04-03 12:15:00,89.83,89.95,89.81,89.93,51200.0,65.0273,65.1142,65.0128,65.0997,51200.0
2007-04-03 12:20:00,89.92,89.92,89.83,89.84,25200.0,65.0925,65.0925,65.0273,65.0346,25200.0
2007-04-03 12:25:00,89.84,89.86,89.79,89.8,25700.0,65.0346,65.049,64.9984,65.0056,25700.0
2007-04-03 12:30:00,89.8,89.85,89.79,89.82,19300.0,65.0056,65.0418,64.9984,65.0201,19300.0
2007-04-03 12:35:00,89.83,89.87,89.82,89.87,29400.0,65.0273,65.0563,65.0201,65.0563,29400.0
2007-04-03 12:40:00,89.87,89.88,89.82,89.84,15100.0,65.0563,65.0635,65.0201,65.0346,15100.0
2007-04-03 12:45:00,89.86,89.87,89.81,89.85,28600.0,65.049,65.0563,65.0128,65.0418,28600.0
2007-04-03 12:50:00,89.86,89.89,89.8,89.88,26500.0,65.049,65.0708,65.0056,65.0635,26500.0
2007-04-03 12:55:00,89.89,89.9,89.8,89.82,26800.0,65.0708,65.078,65.0056,65.0201,26800.0
2007-04-03 13:00:00,89.82,89.82,89.73,89.78,33100.0,65.0201,65.0201,64.9549,64.9911,33100.0
2007-04-03 13:05:00,89.78,89.84,89.77,89.82,24500.0,64.9911,65.0346,64.9839,65.0201,24500.0
2007-04-03 13:10:00,89.81,89.84,89.76,89.81,16600.0,65.0128,65.0346,64.9766,65.0128,16600.0
2007-04-03 13:15:00,89.82,89.94,89.8,89.9,37000.0,65.0201,65.1069,65.0056,65.078,37000.0
2007-04-03 13:20:00,89.88,89.91,89.82,89.85,41600.0,65.0635,65.0852,65.0201,65.0418,41600.0
2007-04-03 13:25:00,89.87,89.89,89.82,89.85,24700.0,65.0563,65.0708,65.0201,65.0418,24700.0
2007-04-03 13:30:00,89.85,89.85,89.82,89.83,24700.0,65.0418,65.0418,65.0201,65.0273,24700.0
2007-04-03 13:35:00,89.83,89.89,89.83,89.89,19400.0,65.0273,65.0708,65.0273,65.0708,19400.0
2007-04-03 13:40:00,89.9,90.06,89.89,90.02,93900.0,65.078,65.1938,65.0708,65.1649,93900.0
2007-04-03 13:45:00,90.0,90.19,89.98,90.17,71300.0,65.1504,65.2879,65.1359,65.2734,71300.0
2007-04-03 13:50:00,90.17,90.24,90.15,90.2,71800.0,65.2734,65.3241,65.259,65.2952,71800.0
2007-04-03 13:55:00,90.21,90.21,90.1,90.12,45600.0,65.3024,65.3024,65.2228,65.2372,45600.0
2007-04-03 14:00:00,90.12,90.13,90.02,90.08,52600.0,65.2372,65.2445,65.1649,65.2083,52600.0
2007-04-03 14:05:00,90.09,90.09,90.04,90.06,34200.0,65.2155,65.2155,65.1793,65.1938,34200.0
2007-04-03 14:10:00,90.05,90.06,89.96,90.02,52000.0,65.1866,65.1938,65.1214,65.1649,52000.0
2007-04-03 14:15:00,90.02,90.05,89.95,89.95,58500.0,65.1649,65.1866,65.1142,65.1142,58500.0
2007-04-03 14:20:00,89.95,89.98,89.91,89.91,47100.0,65.1142,65.1359,65.0852,65.0852,47100.0
2007-04-03 14:25:00,89.91,90.0,89.89,89.99,53300.0,65.0852,65.1504,65.0708,65.1431,53300.0
2007-04-03 14:30:00,89.99,90.0,89.9,89.92,31900.0,65.1431,65.1504,65.078,65.0925,31900.0
2007-04-03 14:35:00,89.93,90.0,89.92,89.95,28500.0,65.0997,65.1504,65.0925,65.1142,28500.0
2007-04-03 14:40:00,89.95,89.98,89.86,89.92,31500.0,65.1142,65.1359,65.049,65.0925,31500.0
2007-04-03 14:45:00,89.93,90.0,89.92,89.94,38100.0,65.0997,65.1504,65.0925,65.1069,38100.0
2007-04-03 14:50:00,89.93,90.0,89.89,89.98,53100.0,65.0997,65.1504,65.0708,65.1359,53100.0
2007-04-03 14:55:00,89.99,89.99,89.84,89.84,44900.0,65.1431,65.1431,65.0346,65.0346,44900.0
2007-04-03 15:00:00,89.84,89.87,89.8,89.83,45000.0,65.0346,65.0563,65.0056,65.0273,45000.0
2007-04-03 15:05:00,89.83,89.85,89.79,89.84,54600.0,65.0273,65.0418,64.9984,65.0346,54600.0
2007-04-03 15:10:00,89.84,89.85,89.78,89.78,41300.0,65.0346,65.0418,64.9911,64.9911,41300.0
2007-04-03 15:15:00,89.78,89.84,89.76,89.77,40000.0,64.9911,65.0346,64.9766,64.9839,40000.0
2007-04-03 15:20:00,89.77,89.85,89.77,89.85,64100.0,64.9839,65.0418,64.9839,65.0418,64100.0
2007-04-03 15:25:00,89.85,89.92,89.82,89.91,46900.0,65.0418,65.0925,65.0201,65.0852,46900.0
2007-04-03 15:30:00,89.91,89.92,89.83,89.85,41500.0,65.0852,65.0925,65.0273,65.0418,41500.0
2007-04-03 15:35:00,89.84,89.87,89.84,89.87,35100.0,65.0346,65.0563,65.0346,65.0563,35100.0
2007-04-03 15:40:00,89.86,90.0,89.85,89.95,104100.0,65.049,65.1504,65.0418,65.1142,104100.0
2007-04-03 15:45:00,89.95,89.95,89.88,89.88,67500.0,65.1142,65.1142,65.0635,65.0635,67500.0
2007-04-03 15:50:00,89.88,89.9,89.8,89.85,82500.0,65.0635,65.078,65.0056,65.0418,82500.0
2007-04-03 15:55:00,89.85,89.91,89.8,89.91,112100.0,65.0418,65.0852,65.0056,65.0852,112100.0
2007-04-04 09:30:00,89.91,90.2,89.8,90.06,93100.0,65.0852,65.2952,65.0056,65.1938,93100.0
2007-04-04 09:35:00,90.06,90.4,90.05,90.3,67100.0,65.1938,65.4399,65.1866,65.3675,67100.0
2007-04-04 09:40:00,90.34,90.45,90.31,90.42,60300.0,65.3965,65.4761,65.3748,65.4544,60300.0
2007-04-04 09:45:00,90.43,90.45,90.31,90.4,34100.0,65.4617,65.4761,65.3748,65.4399,34100.0
2007-04-04 09:50:00,90.42,90.43,90.38,90.4,24600.0,65.4544,65.4617,65.4255,65.4399,24600.0
2007-04-04 09:55:00,90.39,90.46,90.38,90.38,39400.0,65.4327,65.4834,65.4255,65.4255,39400.0
2007-04-04 10:00:00,90.39,90.43,90.22,90.28,76200.0,65.4327,65.4617,65.3096,65.3531,76200.0
2007-04-04 10:05:00,90.28,90.48,90.22,90.46,50500.0,65.3531,65.4978,65.3096,65.4834,50500.0
2007-04-04 10:10:00,90.47,90.51,90.44,90.49,45900.0,65.4906,65.5196,65.4689,65.5051,45900.0
2007-04-04 10:15:00,90.5,90.54,90.46,90.5,52900.0,65.5123,65.5413,65.4834,65.5123,52900.0
2007-04-04 10:20:00,90.49,90.6,90.49,90.6,71000.0,65.5051,65.5847,65.5051,65.5847,71000.0
2007-04-04 10:25:00,90.6,90.61,90.4,90.45,62600.0,65.5847,65.592,65.4399,65.4761,62600.0
2007-04-04 10:30:00,90.44,90.45,90.25,90.31,46200.0,65.4689,65.4761,65.3314,65.3748,46200.0
2007-04-04 10:35:00,90.31,90.33,89.87,90.02,90500.0,65.3748,65.3893,65.0563,65.1649,90500.0
2007-04-04 10:40:00,90.01,90.14,90.0,90.11,20700.0,65.1576,65.2517,65.1504,65.23,20700.0
2007-04-04 10:45:00,90.12,90.17,90.07,90.1,25200.0,65.2372,65.2734,65.2011,65.2228,25200.0
2007-04-04 10:50:00,90.09,90.17,90.04,90.16,19800.0,65.2155,65.2734,65.1793,65.2662,19800.0
2007-04-04 10:55:00,90.14,90.18,90.12,90.15,18700.0,65.2517,65.2807,65.2372,65.259,18700.0
2007-04-04 11:00:00,90.14,90.19,90.12,90.16,18400.0,65.2517,65.2879,65.2372,65.2662,18400.0
2007-04-04 11:05:00,90.17,90.3,90.16,90.26,22900.0,65.2734,65.3675,65.2662,65.3386,22900.0
2007-04-04 11:10:00,90.27,90.33,90.26,90.29,20700.0,65.3458,65.3893,65.3386,65.3603,20700.0
2007-04-04 11:15:00,90.29,90.31,90.27,90.31,19600.0,65.3603,65.3748,65.3458,65.3748,19600.0
2007-04-04 11:20:00,90.31,90.32,90.28,90.3,16000.0,65.3748,65.382,65.3531,65.3675,16000.0
2007-04-04 11:25:00,90.31,90.33,90.27,90.31,22300.0,65.3748,65.3893,65.3458,65.3748,22300.0
2007-04-04 11:30:00,90.31,90.35,90.27,90.35,27600.0,65.3748,65.4037,65.3458,65.4037,27600.0
2007-04-04 11:35:00,90.35,90.39,90.35,90.37,18200.0,65.4037,65.4327,65.4037,65.4182,18200.0
2007-04-04 11:40:00,90.36,90.4,90.35,90.37,16500.0,65.411,65.4399,65.4037,65.4182,16500.0
2007-04-04 11:45:00,90.36,90.37,90.33,90.34,12100.0,65.411,65.4182,65.3893,65.3965,12100.0
2007-04-04 11:50:00,90.33,90.36,90.32,90.36,16300.0,65.3893,65.411,65.382,65.411,16300.0
2007-04-04 11:55:00,90.35,90.4,90.33,90.35,17900.0,65.4037,65.4399,65.3893,65.4037,17900.0
2007-04-04 12:00:00,90.33,90.46,90.32,90.43,20100.0,65.3893,65.4834,65.382,65.4617,20100.0
2007-04-04 12:05:00,90.42,90.43,90.35,90.35,21100.0,65.4544,65.4617,65.4037,65.4037,21100.0
2007-04-04 12:10:00,90.35,90.35,90.31,90.32,12900.0,65.4037,65.4037,65.3748,65.382,12900.0
2007-04-04 12:15:00,90.32,90.39,90.31,90.38,17700.0,65.382,65.4327,65.3748,65.4255,17700.0
2007-04-04 12:20:00,90.38,90.39,90.3,90.3,13400.0,65.4255,65.4327,65.3675,65.3675,13400.0
2007-04-04 12:25:00,90.3,90.31,90.2,90.21,15700.0,65.3675,65.3748,65.2952,65.3024,15700.0
2007-04-04 12:30:00,90.21,90.29,90.21,90.28,12100.0,65.3024,65.3603,65.3024,65.3531,12100.0
2007-04-04 12:35:00,90.29,90.32,90.26,90.28,14500.0,65.3603,65.382,65.3386,65.3531,14500.0
2007-04-04 12:40:00,90.27,90.3,90.27,90.3,7000.0,65.3458,65.3675,65.3458,65.3675,7000.0
2007-04-04 12:45:00,90.3,90.34,90.29,90.31,16800.0,65.3675,65.3965,65.3603,65.3748,16800.0
2007-04-04 12:50:00,90.3,90.31,90.28,90.3,16200.0,65.3675,65.3748,65.3531,65.3675,16200.0
2007-04-04 12:55:00,90.28,90.33,90.28,90.29,12000.0,65.3531,65.3893,65.3531,65.3603,12000.0
2007-04-04 13:00:00,90.29,90.29,90.19,90.21,27900.0,65.3603,65.3603,65.2879,65.3024,27900.0
2007-04-04 13:05:00,90.19,90.23,90.17,90.22,25900.0,65.2879,65.3169,65.2734,65.3096,25900.0
2007-04-04 13:10:00,90.23,90.23,90.19,90.21,14100.0,65.3169,65.3169,65.2879,65.3024,14100.0
2007-04-04 13:15:00,90.21,90.22,90.15,90.16,17900.0,65.3024,65.3096,65.259,65.2662,17900.0
2007-04-04 13:20:00,90.16,90.17,90.11,90.15,10800.0,65.2662,65.2734,65.23,65.259,10800.0
2007-04-04 13:25:00,90.15,90.17,90.09,90.1,15900.0,65.259,65.2734,65.2155,65.2228,15900.0
2007-04-04 13:30:00,90.09,90.14,90.09,90.14,22200.0,65.2155,65.2517,65.2155,65.2517,22200.0
2007-04-04 13:35:00,90.12,90.17,90.12,90.16,13300.0,65.2372,65.2734,65.2372,65.2662,13300.0
2007-04-04 13:40:00,90.16,90.16,90.06,90.09,23400.0,65.2662,65.2662,65.1938,65.2155,23400.0
2007-04-04 13:45:00,90.11,90.18,90.09,90.17,15200.0,65.23,65.2807,65.2155,65.2734,15200.0
2007-04-04 13:50:00,90.17,90.19,90.16,90.19,9100.0,65.2734,65.2879,65.2662,65.2879,9100.0
2007-04-04 13:55:00,90.18,90.19,90.14,90.18,11700.0,65.2807,65.2879,65.2517,65.2807,11700.0
2007-04-04 14:00:00,90.18,90.19,90.07,90.11,22600.0,65.2807,65.2879,65.2011,65.23,22600.0
2007-04-04 14:05:00,90.09,90.15,90.09,90.14,13100.0,65.2155,65.259,65.2155,65.2517,13100.0
2007-04-04 14:10:00,90.16,90.19,90.14,90.18,20200.0,65.2662,65.2879,65.2517,65.2807,20200.0
2007-04-04 14:15:00,90.18,90.25,90.16,90.18,26300.0,65.2807,65.3314,65.2662,65.2807,26300.0
2007-04-04 14:20:00,90.18,90.3,90.16,90.28,18600.0,65.2807,65.3675,65.2662,65.3531,18600.0
2007-04-04 14:25:00,90.29,90.31,90.27,90.27,11200.0,65.3603,65.3748,65.3458,65.3458,11200.0
2007-04-04 14:30:00,90.27,90.31,90.26,90.3,16600.0,65.3458,65.3748,65.3386,65.3675,16600.0
2007-04-04 14:35:00,90.29,90.35,90.27,90.29,36300.0,65.3603,65.4037,65.3458,65.3603,36300.0
2007-04-04 14:40:00,90.27,90.29,90.25,90.26,22800.0,65.3458,65.3603,65.3314,65.3386,22800.0
2007-04-04 14:45:00,90.25,90.26,90.2,90.2,14800.0,65.3314,65.3386,65.2952,65.2952,14800.0
2007-04-04 14:50:00,90.21,90.21,90.16,90.17,35100.0,65.3024,65.3024,65.2662,65.2734,35100.0
2007-04-04 14:55:00,90.17,90.23,90.14,90.18,80100.0,65.2734,65.3169,65.2517,65.2807,80100.0
2007-04-04 15:00:00,90.18,90.22,90.17,90.19,44900.0,65.2807,65.3096,65.2734,65.2879,44900.0
2007-04-04 15:05:00,90.21,90.21,90.16,90.19,16700.0,65.3024,65.3024,65.2662,65.2879,16700.0
2007-04-04 15:10:00,90.19,90.23,90.15,90.22,30900.0,65.2879,65.3169,65.259,65.3096,30900.0
2007-04-04 15:15:00,90.22,90.26,90.21,90.23,29600.0,65.3096,65.3386,65.3024,65.3169,29600.0
2007-04-04 15:20:00,90.21,90.25,90.21,90.22,18200.0,65.3024,65.3314,65.3024,65.3096,18200.0
2007-04-04 15:25:00,90.22,90.25,90.2,90.24,36500.0,65.3096,65.3314,65.2952,65.3241,36500.0
2007-04-04 15:30:00,90.24,90.24,90.13,90.16,56500.0,65.3241,65.3241,65.2445,65.2662,56500.0
2007-04-04 15:35:00,90.16,90.2,90.15,90.2,64400.0,65.2662,65.2952,65.259,65.2952,64400.0
2007-04-04 15:40:00,90.21,90.21,90.15,90.19,86500.0,65.3024,65.3024,65.259,65.2879,86500.0
2007-04-04 15:45:00,90.19,90.21,90.15,90.2,52800.0,65.2879,65.3024,65.259,65.2952,52800.0
2007-04-04 15:50:00,90.2,90.26,90.19,90.21,99000.0,65.2952,65.3386,65.2879,65.3024,99000.0
2007-04-04 15:55:00,90.21,90.25,90.19,90.25,94300.0,65.3024,65.3314,65.2879,65.3314,94300.0
2007-04-05 09:30:00,90.2,90.67,90.2,90.41,135800.0,65.2952,65.6354,65.2952,65.4472,135800.0
2007-04-05 09:35:00,90.41,90.55,90.27,90.49,46500.0,65.4472,65.5485,65.3458,65.5051,46500.0
2007-04-05 09:40:00,90.5,90.54,90.46,90.49,26400.0,65.5123,65.5413,65.4834,65.5051,26400.0
2007-04-05 09:45:00,90.49,90.61,90.49,90.59,49500.0,65.5051,65.592,65.5051,65.5775,49500.0
2007-04-05 09:50:00,90.59,90.6,90.55,90.58,35800.0,65.5775,65.5847,65.5485,65.5702,35800.0
2007-04-05 09:55:00,90.58,90.6,90.4,90.4,31800.0,65.5702,65.5847,65.4399,65.4399,31800.0
2007-04-05 10:00:00,90.4,90.41,90.27,90.34,37900.0,65.4399,65.4472,65.3458,65.3965,37900.0
2007-04-05 10:05:00,90.35,90.51,90.27,90.51,40600.0,65.4037,65.5196,65.3458,65.5196,40600.0
2007-04-05 10:10:00,90.49,90.52,90.45,90.46,34300.0,65.5051,65.5268,65.4761,65.4834,34300.0
2007-04-05 10:15:00,90.45,90.5,90.4,90.41,48400.0,65.4761,65.5123,65.4399,65.4472,48400.0
2007-04-05 10:20:00,90.4,90.5,90.38,90.44,53700.0,65.4399,65.5123,65.4255,65.4689,53700.0
2007-04-05 10:25:00,90.44,90.51,90.44,90.5,23200.0,65.4689,65.5196,65.4689,65.5123,23200.0
2007-04-05 10:30:00,90.5,90.53,90.49,90.51,28700.0,65.5123,65.534,65.5051,65.5196,28700.0
2007-04-05 10:35:00,90.5,90.56,90.47,90.49,36700.0,65.5123,65.5558,65.4906,65.5051,36700.0
2007-04-05 10:40:00,90.49,90.54,90.46,90.48,38500.0,65.5051,65.5413,65.4834,65.4978,38500.0
2007-04-05 10:45:00,90.47,90.51,90.46,90.46,24000.0,65.4906,65.5196,65.4834,65.4834,24000.0
2007-04-05 10:50:00,90.47,90.51,90.45,90.51,18800.0,65.4906,65.5196,65.4761,65.5196,18800.0
2007-04-05 10:55:00,90.51,90.59,90.47,90.48,38100.0,65.5196,65.5775,65.4906,65.4978,38100.0
2007-04-05 11:00:00,90.48,90.53,90.43,90.48,28800.0,65.4978,65.534,65.4617,65.4978,28800.0
2007-04-05 11:05:00,90.48,90.51,90.45,90.47,60300.0,65.4978,65.5196,65.4761,65.4906,60300.0
2007-04-05 11:10:00,90.47,90.58,90.44,90.5,41400.0,65.4906,65.5702,65.4689,65.5123,41400.0
2007-04-05 11:15:00,90.49,90.52,90.47,90.51,24500.0,65.5051,65.5268,65.4906,65.5196,24500.0
2007-04-05 11:20:00,90.5,90.59,90.49,90.53,62000.0,65.5123,65.5775,65.5051,65.534,62000.0
2007-04-05 11:25:00,90.53,90.53,90.47,90.47,39800.0,65.534,65.534,65.4906,65.4906,39800.0
2007-04-05 11:30:00,90.46,90.46,90.33,90.33,20000.0,65.4834,65.4834,65.3893,65.3893,20000.0
2007-04-05 11:35:00,90.33,90.4,90.33,90.34,25400.0,65.3893,65.4399,65.3893,65.3965,25400.0
2007-04-05 11:40:00,90.34,90.43,90.33,90.43,13800.0,65.3965,65.4617,65.3893,65.4617,13800.0
2007-04-05 11:45:00,90.43,90.57,90.43,90.54,62000.0,65.4617,65.563,65.4617,65.5413,62000.0
2007-04-05 11:50:00,90.54,90.54,90.45,90.52,35500.0,65.5413,65.5413,65.4761,65.5268,35500.0
2007-04-05 11:55:00,90.51,90.71,90.5,90.71,51900.0,65.5196,65.6643,65.5123,65.6643,51900.0
2007-04-05 12:00:00,90.7,90.74,90.51,90.51,66500.0,65.6571,65.6861,65.5196,65.5196,66500.0
2007-04-05 12:05:00,90.52,90.56,90.45,90.45,84600.0,65.5268,65.5558,65.4761,65.4761,84600.0
2007-04-05 12:10:00,90.45,90.46,90.38,90.41,36200.0,65.4761,65.4834,65.4255,65.4472,36200.0
2007-04-05 12:15:00,90.4,90.43,90.39,90.42,9700.0,65.4399,65.4617,65.4327,65.4544,9700.0
2007-04-05 12:20:00,90.4,90.45,90.4,90.45,15600.0,65.4399,65.4761,65.4399,65.4761,15600.0
2007-04-05 12:25:00,90.45,90.52,90.44,90.48,19500.0,65.4761,65.5268,65.4689,65.4978,19500.0
2007-04-05 12:30:00,90.5,90.54,90.47,90.48,19500.0,65.5123,65.5413,65.4906,65.4978,19500.0
2007-04-05 12:35:00,90.47,90.47,90.39,90.4,14500.0,65.4906,65.4906,65.4327,65.4399,14500.0
2007-04-05 12:40:00,90.39,90.44,90.39,90.41,15200.0,65.4327,65.4689,65.4327,65.4472,15200.0
2007-04-05 12:45:00,90.41,90.47,90.4,90.47,15500.0,65.4472,65.4906,65.4399,65.4906,15500.0
2007-04-05 12:50:00,90.46,90.47,90.39,90.42,32100.0,65.4834,65.4906,65.4327,65.4544,32100.0
2007-04-05 12:55:00,90.41,90.42,90.4,90.4,4600.0,65.4472,65.4544,65.4399,65.4399,4600.0
2007-04-05 13:00:00,90.41,90.46,90.4,90.42,13900.0,65.4472,65.4834,65.4399,65.4544,13900.0
2007-04-05 13:05:00,90.42,90.42,90.36,90.38,24700.0,65.4544,65.4544,65.411,65.4255,24700.0
2007-04-05 13:10:00,90.37,90.4,90.37,90.4,10200.0,65.4182,65.4399,65.4182,65.4399,10200.0
2007-04-05 13:15:00,90.39,90.49,90.39,90.48,12000.0,65.4327,65.5051,65.4327,65.4978,12000.0
2007-04-05 13:20:00,90.48,90.5,90.48,90.49,10100.0,65.4978,65.5123,65.4978,65.5051,10100.0
2007-04-05 13:25:00,90.49,90.5,90.47,90.48,17800.0,65.5051,65.5123,65.4906,65.4978,17800.0
2007-04-05 13:30:00,90.49,90.54,90.46,90.47,27100.0,65.5051,65.5413,65.4834,65.4906,27100.0
2007-04-05 13:35:00,90.46,90.48,90.43,90.47,25100.0,65.4834,65.4978,65.4617,65.4906,25100.0
2007-04-05 13:40:00,90.47,90.49,90.45,90.49,23100.0,65.4906,65.5051,65.4761,65.5051,23100.0
2007-04-05 13:45:00,90.5,90.54,90.47,90.49,57000.0,65.5123,65.5413,65.4906,65.5051,57000.0
2007-04-05 13:50:00,90.49,90.49,90.38,90.38,28400.0,65.5051,65.5051,65.4255,65.4255,28400.0
2007-04-05 13:55:00,90.39,90.45,90.33,90.44,28500.0,65.4327,65.4761,65.3893,65.4689,28500.0
2007-04-05 14:00:00,90.44,90.5,90.39,90.49,27700.0,65.4689,65.5123,65.4327,65.5051,27700.0
2007-04-05 14:05:00,90.49,90.52,90.45,90.5,20600.0,65.5051,65.5268,65.4761,65.5123,20600.0
2007-04-05 14:10:00,90.48,90.5,90.48,90.49,10100.0,65.4978,65.5123,65.4978,65.5051,10100.0
2007-04-05 14:15:00,90.5,90.51,90.48,90.49,19000.0,65.5123,65.5196,65.4978,65.5051,19000.0
2007-04-05 14:20:00,90.48,90.52,90.48,90.52,26200.0,65.4978,65.5268,65.4978,65.5268,26200.0
2007-04-05 14:25:00,90.5,90.52,90.48,90.5,11800.0,65.5123,65.5268,65.4978,65.5123,11800.0
2007-04-05 14:30:00,90.5,90.52,90.48,90.51,23100.0,65.5123,65.5268,65.4978,65.5196,23100.0
2007-04-05 14:35:00,90.52,90.52,90.4,90.4,50900.0,65.5268,65.5268,65.4399,65.4399,50900.0
2007-04-05 14:40:00,90.43,90.43,90.39,90.4,32100.0,65.4617,65.4617,65.4327,65.4399,32100.0
2007-04-05 14:45:00,90.41,90.44,90.35,90.43,41600.0,65.4472,65.4689,65.4037,65.4617,41600.0
2007-04-05 14:50:00,90.44,90.45,90.42,90.44,11400.0,65.4689,65.4761,65.4544,65.4689,11400.0
2007-04-05 14:55:00,90.44,90.49,90.44,90.46,15600.0,65.4689,65.5051,65.4689,65.4834,15600.0
2007-04-05 15:00:00,90.45,90.51,90.45,90.51,14600.0,65.4761,65.5196,65.4761,65.5196,14600.0
2007-04-05 15:05:00,90.52,90.53,90.48,90.5,66800.0,65.5268,65.534,65.4978,65.5123,66800.0
2007-04-05 15:10:00,90.5,90.51,90.43,90.44,39000.0,65.5123,65.5196,65.4617,65.4689,39000.0
2007-04-05 15:15:00,90.44,90.51,90.42,90.5,38800.0,65.4689,65.5196,65.4544,65.5123,38800.0
2007-04-05 15:20:00,90.49,90.5,90.44,90.44,21200.0,65.5051,65.5123,65.4689,65.4689,21200.0
2007-04-05 15:25:00,90.44,90.45,90.4,90.41,32300.0,65.4689,65.4761,65.4399,65.4472,32300.0
2007-04-05 15:30:00,90.4,90.42,90.37,90.42,53200.0,65.4399,65.4544,65.4182,65.4544,53200.0
2007-04-05 15:35:00,90.43,90.53,90.4,90.49,126900.0,65.4617,65.534,65.4399,65.5051,126900.0
2007-04-05 15:40:00,90.47,90.52,90.44,90.5,89800.0,65.4906,65.5268,65.4689,65.5123,89800.0
2007-04-05 15:45:00,90.49,90.54,90.48,90.51,69500.0,65.5051,65.5413,65.4978,65.5196,69500.0
2007-04-05 15:50:00,90.5,90.55,90.46,90.46,137400.0,65.5123,65.5485,65.4834,65.4834,137400.0
2007-04-05 15:55:00,90.45,90.5,90.41,90.48,94800.0,65.4761,65.5123,65.4472,65.4978,94800.0
2007-04-09 09:30:00,90.97,90.97,90.6,90.62,121800.0,65.8526,65.8526,65.5847,65.5992,121800.0
2007-04-09 09:35:00,90.65,90.96,90.6,90.85,66900.0,65.6209,65.8453,65.5847,65.7657,66900.0
2007-04-09 09:40:00,90.85,90.97,90.59,90.6,82000.0,65.7657,65.8526,65.5775,65.5847,82000.0
2007-04-09 09:45:00,90.58,90.67,90.53,90.61,35900.0,65.5702,65.6354,65.534,65.592,35900.0
2007-04-09 09:50:00,90.6,90.66,90.57,90.65,45500.0,65.5847,65.6281,65.563,65.6209,45500.0
2007-04-09 09:55:00,90.63,90.63,90.4,90.4,44500.0,65.6064,65.6064,65.4399,65.4399,44500.0
2007-04-09 10:00:00,90.4,90.41,90.28,90.35,39700.0,65.4399,65.4472,65.3531,65.4037,39700.0
2007-04-09 10:05:00,90.35,90.46,90.32,90.39,32900.0,65.4037,65.4834,65.382,65.4327,32900.0
2007-04-09 10:10:00,90.39,90.39,90.17,90.17,41400.0,65.4327,65.4327,65.2734,65.2734,41400.0
2007-04-09 10:15:00,90.17,90.18,90.07,90.14,37200.0,65.2734,65.2807,65.2011,65.2517,37200.0
2007-04-09 10:20:00,90.14,90.26,90.1,90.2,32700.0,65.2517,65.3386,65.2228,65.2952,32700.0
2007-04-09 10:25:00,90.22,90.32,90.18,90.3,31100.0,65.3096,65.382,65.2807,65.3675,31100.0
2007-04-09 10:30:00,90.3,90.41,90.29,90.4,17800.0,65.3675,65.4472,65.3603,65.4399,17800.0
2007-04-09 10:35:00,90.41,90.55,90.41,90.48,30600.0,65.4472,65.5485,65.4472,65.4978,30600.0
2007-04-09 10:40:00,90.48,90.48,90.31,90.31,21300.0,65.4978,65.4978,65.3748,65.3748,21300.0
2007-04-09 10:45:00,90.31,90.33,90.29,90.31,17100.0,65.3748,65.3893,65.3603,65.3748,17100.0
2007-04-09 10:50:00,90.3,90.37,90.3,90.36,5700.0,65.3675,65.4182,65.3675,65.411,5700.0
2007-04-09 10:55:00,90.37,90.37,90.25,90.25,15500.0,65.4182,65.4182,65.3314,65.3314,15500.0
2007-04-09 11:00:00,90.25,90.32,90.25,90.31,26100.0,65.3314,65.382,65.3314,65.3748,26100.0
2007-04-09 11:05:00,90.29,90.3,90.25,90.29,16500.0,65.3603,65.3675,65.3314,65.3603,16500.0
2007-04-09 11:10:00,90.29,90.29,90.25,90.25,16300.0,65.3603,65.3603,65.3314,65.3314,16300.0
2007-04-09 11:15:00,90.25,90.26,90.13,90.13,23100.0,65.3314,65.3386,65.2445,65.2445,23100.0
2007-04-09 11:20:00,90.13,90.22,90.11,90.21,34500.0,65.2445,65.3096,65.23,65.3024,34500.0
2007-04-09 11:25:00,90.22,90.28,90.21,90.27,12200.0,65.3096,65.3531,65.3024,65.3458,12200.0
2007-04-09 11:30:00,90.27,90.27,90.17,90.2,36200.0,65.3458,65.3458,65.2734,65.2952,36200.0
2007-04-09 11:35:00,90.2,90.23,90.18,90.21,15600.0,65.2952,65.3169,65.2807,65.3024,15600.0
2007-04-09 11:40:00,90.2,90.24,90.2,90.2,19100.0,65.2952,65.3241,65.2952,65.2952,19100.0
2007-04-09 11:45:00,90.2,90.23,90.16,90.16,20000.0,65.2952,65.3169,65.2662,65.2662,20000.0
2007-04-09 11:50:00,90.16,90.26,90.16,90.25,36600.0,65.2662,65.3386,65.2662,65.3314,36600.0
2007-04-09 11:55:00,90.25,90.33,90.25,90.3,15500.0,65.3314,65.3893,65.3314,65.3675,15500.0
2007-04-09 12:00:00,90.31,90.34,90.27,90.28,15600.0,65.3748,65.3965,65.3458,65.3531,15600.0
2007-04-09 12:05:00,90.28,90.35,90.24,90.35,34800.0,65.3531,65.4037,65.3241,65.4037,34800.0
2007-04-09 12:10:00,90.35,90.36,90.28,90.28,15900.0,65.4037,65.411,65.3531,65.3531,15900.0
2007-04-09 12:15:00,90.29,90.29,90.2,90.24,18400.0,65.3603,65.3603,65.2952,65.3241,18400.0
2007-04-09 12:20:00,90.23,90.25,90.22,90.23,7900.0,65.3169,65.3314,65.3096,65.3169,7900.0
2007-04-09 12:25:00,90.25,90.25,90.2,90.2,9300.0,65.3314,65.3314,65.2952,65.2952,9300.0
2007-04-09 12:30:00,90.2,90.23,90.2,90.23,20400.0,65.2952,65.3169,65.2952,65.3169,20400.0
2007-04-09 12:35:00,90.24,90.3,90.21,90.3,18700.0,65.3241,65.3675,65.3024,65.3675,18700.0
2007-04-09 12:40:00,90.29,90.43,90.29,90.38,30300.0,65.3603,65.4617,65.3603,65.4255,30300.0
2007-04-09 12:45:00,90.38,90.44,90.36,90.36,25100.0,65.4255,65.4689,65.411,65.411,25100.0
2007-04-09 12:50:00,90.37,90.39,90.34,90.38,18700.0,65.4182,65.4327,65.3965,65.4255,18700.0
2007-04-09 12:55:00,90.38,90.39,90.36,90.37,11900.0,65.4255,65.4327,65.411,65.4182,11900.0
2007-04-09 13:00:00,90.37,90.4,90.37,90.39,15100.0,65.4182,65.4399,65.4182,65.4327,15100.0
2007-04-09 13:05:00,90.4,90.4,90.36,90.37,40400.0,65.4399,65.4399,65.411,65.4182,40400.0
2007-04-09 13:10:00,90.37,90.4,90.3,90.4,24500.0,65.4182,65.4399,65.3675,65.4399,24500.0
2007-04-09 13:15:00,90.39,90.39,90.33,90.34,11700.0,65.4327,65.4327,65.3893,65.3965,11700.0
2007-04-09 13:20:00,90.34,90.38,90.34,90.36,8700.0,65.3965,65.4255,65.3965,65.411,8700.0
2007-04-09 13:25:00,90.36,90.37,90.32,90.32,7600.0,65.411,65.4182,65.382,65.382,7600.0
2007-04-09 13:30:00,90.3,90.32,90.25,90.25,18400.0,65.3675,65.382,65.3314,65.3314,18400.0
2007-04-09 13:35:00,90.26,90.27,90.22,90.26,17800.0,65.3386,65.3458,65.3096,65.3386,17800.0
2007-04-09 13:40:00,90.26,90.3,90.25,90.27,17800.0,65.3386,65.3675,65.3314,65.3458,17800.0
2007-04-09 13:45:00,90.26,90.29,90.23,90.28,12300.0,65.3386,65.3603,65.3169,65.3531,12300.0
2007-04-09 13:50:00,90.29,90.29,90.21,90.21,21500.0,65.3603,65.3603,65.3024,65.3024,21500.0
2007-04-09 13:55:00,90.22,90.28,90.21,90.21,27100.0,65.3096,65.3531,65.3024,65.3024,27100.0
2007-04-09 14:00:00,90.22,90.24,90.19,90.2,28400.0,65.3096,65.3241,65.2879,65.2952,28400.0
2007-04-09 14:05:00,90.21,90.22,90.16,90.17,18000.0,65.3024,65.3096,65.2662,65.2734,18000.0
2007-04-09 14:10:00,90.17,90.17,90.12,90.12,10900.0,65.2734,65.2734,65.2372,65.2372,10900.0
2007-04-09 14:15:00,90.13,90.14,90.12,90.12,17800.0,65.2445,65.2517,65.2372,65.2372,17800.0
2007-04-09 14:20:00,90.12,90.13,90.11,90.11,12400.0,65.2372,65.2445,65.23,65.23,12400.0
2007-04-09 14:25:00,90.12,90.13,90.1,90.12,28900.0,65.2372,65.2445,65.2228,65.2372,28900.0
2007-04-09 14:30:00,90.13,90.17,90.1,90.14,97000.0,65.2445,65.2734,65.2228,65.2517,97000.0
2007-04-09 14:35:00,90.15,90.18,90.13,90.17,35000.0,65.259,65.2807,65.2445,65.2734,35000.0
2007-04-09 14:40:00,90.17,90.18,90.13,90.13,23000.0,65.2734,65.2807,65.2445,65.2445,23000.0
2007-04-09 14:45:00,90.13,90.13,90.09,90.1,21800.0,65.2445,65.2445,65.2155,65.2228,21800.0
2007-04-09 14:50:00,90.09,90.12,90.06,90.1,68600.0,65.2155,65.2372,65.1938,65.2228,68600.0
2007-04-09 14:55:00,90.1,90.15,90.07,90.07,84600.0,65.2228,65.259,65.2011,65.2011,84600.0
2007-04-09 15:00:00,90.08,90.1,90.05,90.05,47200.0,65.2083,65.2228,65.1866,65.1866,47200.0
2007-04-09 15:05:00,90.05,90.15,90.04,90.14,36600.0,65.1866,65.259,65.1793,65.2517,36600.0
2007-04-09 15:10:00,90.15,90.21,90.14,90.19,15100.0,65.259,65.3024,65.2517,65.2879,15100.0
2007-04-09 15:15:00,90.2,90.24,90.12,90.15,62700.0,65.2952,65.3241,65.2372,65.259,62700.0
2007-04-09 15:20:00,90.14,90.17,90.08,90.08,70700.0,65.2517,65.2734,65.2083,65.2083,70700.0
2007-04-09 15:25:00,90.08,90.09,90.04,90.06,32400.0,65.2083,65.2155,65.1793,65.1938,32400.0
2007-04-09 15:30:00,90.05,90.11,90.05,90.08,35200.0,65.1866,65.23,65.1866,65.2083,35200.0
2007-04-09 15:35:00,90.07,90.09,90.03,90.09,29300.0,65.2011,65.2155,65.1721,65.2155,29300.0
2007-04-09 15:40:00,90.09,90.1,90.04,90.06,24300.0,65.2155,65.2228,65.1793,65.1938,24300.0
2007-04-09 15:45:00,90.06,90.06,90.03,90.05,36800.0,65.1938,65.1938,65.1721,65.1866,36800.0
2007-04-09 15:50:00,90.06,90.14,90.05,90.07,61900.0,65.1938,65.2517,65.1866,65.2011,61900.0
2007-04-09 15:55:00,90.07,90.12,90.02,90.09,112000.0,65.2011,65.2372,65.1649,65.2155,112000.0
2007-04-10 09:30:00,89.95,90.42,89.95,90.42,75800.0,65.1142,65.4544,65.1142,65.4544,75800.0
2007-04-10 09:35:00,90.41,90.5,90.25,90.47,47000.0,65.4472,65.5123,65.3314,65.4906,47000.0
2007-04-10 09:40:00,90.48,90.5,90.24,90.24,35900.0,65.4978,65.5123,65.3241,65.3241,35900.0
2007-04-10 09:45:00,90.25,90.35,90.15,90.26,28200.0,65.3314,65.4037,65.259,65.3386,28200.0
2007-04-10 09:50:00,90.25,90.35,90.24,90.32,15400.0,65.3314,65.4037,65.3241,65.382,15400.0
2007-04-10 09:55:00,90.31,90.44,90.31,90.38,82800.0,65.3748,65.4689,65.3748,65.4255,82800.0
2007-04-10 10:00:00,90.39,90.41,90.27,90.36,26300.0,65.4327,65.4472,65.3458,65.411,26300.0
2007-04-10 10:05:00,90.35,90.37,90.26,90.3,25800.0,65.4037,65.4182,65.3386,65.3675,25800.0
2007-04-10 10:10:00,90.32,90.48,90.28,90.48,20300.0,65.382,65.4978,65.3531,65.4978,20300.0
2007-04-10 10:15:00,90.48,90.54,90.42,90.5,29700.0,65.4978,65.5413,65.4544,65.5123,29700.0
2007-04-10 10:20:00,90.5,90.53,90.47,90.48,14000.0,65.5123,65.534,65.4906,65.4978,14000.0
2007-04-10 10:25:00,90.48,90.48,90.31,90.33,20800.0,65.4978,65.4978,65.3748,65.3893,20800.0
2007-04-10 10:30:00,90.33,90.41,90.33,90.38,20300.0,65.3893,65.4472,65.3893,65.4255,20300.0
2007-04-10 10:35:00,90.37,90.39,90.33,90.38,26800.0,65.4182,65.4327,65.3893,65.4255,26800.0
2007-04-10 10:40:00,90.38,90.45,90.35,90.45,21500.0,65.4255,65.4761,65.4037,65.4761,21500.0
2007-04-10 10:45:00,90.44,90.45,90.35,90.36,18100.0,65.4689,65.4761,65.4037,65.411,18100.0
2007-04-10 10:50:00,90.36,90.42,90.34,90.38,23100.0,65.411,65.4544,65.3965,65.4255,23100.0
2007-04-10 10:55:00,90.39,90.41,90.31,90.39,31600.0,65.4327,65.4472,65.3748,65.4327,31600.0
2007-04-10 11:00:00,90.38,90.51,90.35,90.48,55300.0,65.4255,65.5196,65.4037,65.4978,55300.0
2007-04-10 11:05:00,90.48,90.5,90.31,90.42,59100.0,65.4978,65.5123,65.3748,65.4544,59100.0
2007-04-10 11:10:00,90.4,90.53,90.35,90.53,38400.0,65.4399,65.534,65.4037,65.534,38400.0
2007-04-10 11:15:00,90.53,90.66,90.52,90.64,38400.0,65.534,65.6281,65.5268,65.6137,38400.0
2007-04-10 11:20:00,90.64,90.64,90.52,90.52,26800.0,65.6137,65.6137,65.5268,65.5268,26800.0
2007-04-10 11:25:00,90.52,90.54,90.43,90.43,32300.0,65.5268,65.5413,65.4617,65.4617,32300.0
2007-04-10 11:30:00,90.43,90.49,90.43,90.46,17600.0,65.4617,65.5051,65.4617,65.4834,17600.0
2007-04-10 11:35:00,90.47,90.47,90.27,90.29,28500.0,65.4906,65.4906,65.3458,65.3603,28500.0
2007-04-10 11:40:00,90.29,90.32,90.28,90.32,30100.0,65.3603,65.382,65.3531,65.382,30100.0
2007-04-10 11:45:00,90.3,90.4,90.3,90.38,35900.0,65.3675,65.4399,65.3675,65.4255,35900.0
2007-04-10 11:50:00,90.35,90.38,90.33,90.38,20800.0,65.4037,65.4255,65.3893,65.4255,20800.0
2007-04-10 11:55:00,90.39,90.43,90.36,90.38,25000.0,65.4327,65.4617,65.411,65.4255,25000.0
2007-04-10 12:00:00,90.39,90.41,90.36,90.4,19600.0,65.4327,65.4472,65.411,65.4399,19600.0
2007-04-10 12:05:00,90.41,90.45,90.4,90.4,25600.0,65.4472,65.4761,65.4399,65.4399,25600.0
2007-04-10 12:10:00,90.4,90.43,90.37,90.43,74300.0,65.4399,65.4617,65.4182,65.4617,74300.0
2007-04-10 12:15:00,90.42,90.45,90.37,90.4,14200.0,65.4544,65.4761,65.4182,65.4399,14200.0
2007-04-10 12:20:00,90.39,90.4,90.35,90.39,14400.0,65.4327,65.4399,65.4037,65.4327,14400.0
2007-04-10 12:25:00,90.39,90.48,90.35,90.48,31000.0,65.4327,65.4978,65.4037,65.4978,31000.0
2007-04-10 12:30:00,90.47,90.55,90.47,90.55,62400.0,65.4906,65.5485,65.4906,65.5485,62400.0
2007-04-10 12:35:00,90.53,90.58,90.52,90.54,23000.0,65.534,65.5702,65.5268,65.5413,23000.0
2007-04-10 12:40:00,90.53,90.55,90.39,90.42,28500.0,65.534,65.5485,65.4327,65.4544,28500.0
2007-04-10 12:45:00,90.43,90.43,90.38,90.39,26200.0,65.4617,65.4617,65.4255,65.4327,26200.0
2007-04-10 12:50:00,90.4,90.43,90.38,90.41,21700.0,65.4399,65.4617,65.4255,65.4472,21700.0
2007-04-10 12:55:00,90.41,90.42,90.38,90.39,18800.0,65.4472,65.4544,65.4255,65.4327,18800.0
2007-04-10 13:00:00,90.39,90.46,90.39,90.45,36000.0,65.4327,65.4834,65.4327,65.4761,36000.0
2007-04-10 13:05:00,90.46,90.47,90.43,90.45,16000.0,65.4834,65.4906,65.4617,65.4761,16000.0
2007-04-10 13:10:00,90.44,90.48,90.38,90.48,23500.0,65.4689,65.4978,65.4255,65.4978,23500.0
2007-04-10 13:15:00,90.46,90.47,90.4,90.41,9500.0,65.4834,65.4906,65.4399,65.4472,9500.0
2007-04-10 13:20:00,90.41,90.43,90.4,90.4,25300.0,65.4472,65.4617,65.4399,65.4399,25300.0
2007-04-10 13:25:00,90.39,90.4,90.21,90.21,47200.0,65.4327,65.4399,65.3024,65.3024,47200.0
2007-04-10 13:30:00,90.23,90.27,90.17,90.26,26700.0,65.3169,65.3458,65.2734,65.3386,26700.0
2007-04-10 13:35:00,90.26,90.4,90.26,90.4,19400.0,65.3386,65.4399,65.3386,65.4399,19400.0
2007-04-10 13:40:00,90.38,90.43,90.36,90.38,10500.0,65.4255,65.4617,65.411,65.4255,10500.0
2007-04-10 13:45:00,90.37,90.39,90.31,90.39,22700.0,65.4182,65.4327,65.3748,65.4327,22700.0
2007-04-10 13:50:00,90.37,90.4,90.33,90.36,20800.0,65.4182,65.4399,65.3893,65.411,20800.0
2007-04-10 13:55:00,90.36,90.38,90.31,90.36,18600.0,65.411,65.4255,65.3748,65.411,18600.0
2007-04-10 14:00:00,90.34,90.5,90.32,90.49,36300.0,65.3965,65.5123,65.382,65.5051,36300.0
2007-04-10 14:05:00,90.49,90.5,90.47,90.48,23200.0,65.5051,65.5123,65.4906,65.4978,23200.0
2007-04-10 14:10:00,90.49,90.58,90.49,90.51,37600.0,65.5051,65.5702,65.5051,65.5196,37600.0
2007-04-10 14:15:00,90.5,90.52,90.46,90.5,33000.0,65.5123,65.5268,65.4834,65.5123,33000.0
2007-04-10 14:20:00,90.5,90.56,90.49,90.56,29900.0,65.5123,65.5558,65.5051,65.5558,29900.0
2007-04-10 14:25:00,90.56,90.57,90.47,90.47,22600.0,65.5558,65.563,65.4906,65.4906,22600.0
2007-04-10 14:30:00,90.47,90.52,90.47,90.52,26200.0,65.4906,65.5268,65.4906,65.5268,26200.0
2007-04-10 14:35:00,90.51,90.6,90.51,90.58,49100.0,65.5196,65.5847,65.5196,65.5702,49100.0
2007-04-10 14:40:00,90.6,90.62,90.5,90.61,36600.0,65.5847,65.5992,65.5123,65.592,36600.0
2007-04-10 14:45:00,90.59,90.59,90.51,90.53,17300.0,65.5775,65.5775,65.5196,65.534,17300.0
2007-04-10 14:50:00,90.53,90.57,90.5,90.57,30300.0,65.534,65.563,65.5123,65.563,30300.0
2007-04-10 14:55:00,90.56,90.59,90.53,90.58,28200.0,65.5558,65.5775,65.534,65.5702,28200.0
2007-04-10 15:00:00,90.58,90.69,90.58,90.68,50600.0,65.5702,65.6499,65.5702,65.6426,50600.0
2007-04-10 15:05:00,90.68,90.75,90.67,90.7,52300.0,65.6426,65.6933,65.6354,65.6571,52300.0
2007-04-10 15:10:00,90.71,90.71,90.62,90.63,20600.0,65.6643,65.6643,65.5992,65.6064,20600.0
2007-04-10 15:15:00,90.63,90.7,90.59,90.69,48000.0,65.6064,65.6571,65.5775,65.6499,48000.0
2007-04-10 15:20:00,90.69,90.72,90.66,90.71,34200.0,65.6499,65.6716,65.6281,65.6643,34200.0
2007-04-10 15:25:00,90.72,90.72,90.64,90.65,31500.0,65.6716,65.6716,65.6137,65.6209,31500.0
2007-04-10 15:30:00,90.66,90.76,90.65,90.75,45600.0,65.6281,65.7005,65.6209,65.6933,45600.0
2007-04-10 15:35:00,90.74,90.77,90.67,90.68,42400.0,65.6861,65.7078,65.6354,65.6426,42400.0
2007-04-10 15:40:00,90.68,90.7,90.61,90.61,51500.0,65.6426,65.6571,65.592,65.592,51500.0
2007-04-10 15:45:00,90.61,90.71,90.61,90.63,72400.0,65.592,65.6643,65.592,65.6064,72400.0
2007-04-10 15:50:00,90.63,90.8,90.63,90.76,117100.0,65.6064,65.7295,65.6064,65.7005,117100.0
2007-04-10 15:55:00,90.75,90.87,90.71,90.84,158600.0,65.6933,65.7802,65.6643,65.7585,158600.0
2007-04-11 09:30:00,90.9,90.99,90.7,90.78,77800.0,65.8019,65.867,65.6571,65.715,77800.0
2007-04-11 09:35:00,90.79,90.8,90.63,90.66,27600.0,65.7223,65.7295,65.6064,65.6281,27600.0
2007-04-11 09:40:00,90.66,90.66,90.51,90.55,32000.0,65.6281,65.6281,65.5196,65.5485,32000.0
2007-04-11 09:45:00,90.55,90.63,90.4,90.59,91300.0,65.5485,65.6064,65.4399,65.5775,91300.0
2007-04-11 09:50:00,90.57,90.57,90.41,90.49,32400.0,65.563,65.563,65.4472,65.5051,32400.0
2007-04-11 09:55:00,90.49,90.5,90.39,90.43,29200.0,65.5051,65.5123,65.4327,65.4617,29200.0
2007-04-11 10:00:00,90.4,90.48,90.36,90.39,44000.0,65.4399,65.4978,65.411,65.4327,44000.0
2007-04-11 10:05:00,90.37,90.45,90.25,90.44,45200.0,65.4182,65.4761,65.3314,65.4689,45200.0
2007-04-11 10:10:00,90.44,90.5,90.43,90.48,26800.0,65.4689,65.5123,65.4617,65.4978,26800.0
2007-04-11 10:15:00,90.47,90.51,90.29,90.33,32700.0,65.4906,65.5196,65.3603,65.3893,32700.0
2007-04-11 10:20:00,90.32,90.32,90.12,90.25,92300.0,65.382,65.382,65.2372,65.3314,92300.0
2007-04-11 10:25:00,90.24,90.29,90.21,90.26,23700.0,65.3241,65.3603,65.3024,65.3386,23700.0
2007-04-11 10:30:00,90.26,90.26,90.14,90.18,42600.0,65.3386,65.3386,65.2517,65.2807,42600.0
2007-04-11 10:35:00,90.17,90.2,90.14,90.16,25200.0,65.2734,65.2952,65.2517,65.2662,25200.0
2007-04-11 10:40:00,90.15,90.16,90.01,90.03,54400.0,65.259,65.2662,65.1576,65.1721,54400.0
2007-04-11 10:45:00,90.02,90.03,89.9,89.99,71000.0,65.1649,65.1721,65.078,65.1431,71000.0
2007-04-11 10:50:00,89.99,90.04,89.93,89.96,79200.0,65.1431,65.1793,65.0997,65.1214,79200.0
2007-04-11 10:55:00,89.97,90.01,89.95,90.01,55300.0,65.1287,65.1576,65.1142,65.1576,55300.0
2007-04-11 11:00:00,90.01,90.08,89.98,90.06,112400.0,65.1576,65.2083,65.1359,65.1938,112400.0
2007-04-11 11:05:00,90.07,90.12,90.03,90.1,56100.0,65.2011,65.2372,65.1721,65.2228,56100.0
2007-04-11 11:10:00,90.1,90.11,90.07,90.08,28100.0,65.2228,65.23,65.2011,65.2083,28100.0
2007-04-11 11:15:00,90.08,90.11,89.99,90.0,48600.0,65.2083,65.23,65.1431,65.1504,48600.0
2007-04-11 11:20:00,90.0,90.07,89.98,90.05,31600.0,65.1504,65.2011,65.1359,65.1866,31600.0
2007-04-11 11:25:00,90.05,90.14,90.0,90.14,36500.0,65.1866,65.2517,65.1504,65.2517,36500.0
2007-04-11 11:30:00,90.14,90.15,90.02,90.02,32600.0,65.2517,65.259,65.1649,65.1649,32600.0
2007-04-11 11:35:00,90.03,90.06,90.01,90.05,23100.0,65.1721,65.1938,65.1576,65.1866,23100.0
2007-04-11 11:40:00,90.06,90.06,90.04,90.04,22200.0,65.1938,65.1938,65.1793,65.1793,22200.0
2007-04-11 11:45:00,90.04,90.1,90.03,90.08,36300.0,65.1793,65.2228,65.1721,65.2083,36300.0
2007-04-11 11:50:00,90.07,90.11,90.06,90.11,36300.0,65.2011,65.23,65.1938,65.23,36300.0
2007-04-11 11:55:00,90.12,90.12,90.07,90.07,27300.0,65.2372,65.2372,65.2011,65.2011,27300.0
2007-04-11 12:00:00,90.08,90.17,90.05,90.17,47200.0,65.2083,65.2734,65.1866,65.2734,47200.0
2007-04-11 12:05:00,90.16,90.16,90.12,90.13,24600.0,65.2662,65.2662,65.2372,65.2445,24600.0
2007-04-11 12:10:00,90.13,90.14,90.08,90.09,35900.0,65.2445,65.2517,65.2083,65.2155,35900.0
2007-04-11 12:15:00,90.1,90.1,90.01,90.02,21900.0,65.2228,65.2228,65.1576,65.1649,21900.0
2007-04-11 12:20:00,90.02,90.03,90.0,90.01,20400.0,65.1649,65.1721,65.1504,65.1576,20400.0
2007-04-11 12:25:00,90.01,90.12,90.01,90.12,58800.0,65.1576,65.2372,65.1576,65.2372,58800.0
2007-04-11 12:30:00,90.12,90.14,90.09,90.11,43000.0,65.2372,65.2517,65.2155,65.23,43000.0
2007-04-11 12:35:00,90.12,90.12,90.07,90.08,24300.0,65.2372,65.2372,65.2011,65.2083,24300.0
2007-04-11 12:40:00,90.08,90.14,90.08,90.13,22100.0,65.2083,65.2517,65.2083,65.2445,22100.0
2007-04-11 12:45:00,90.14,90.14,90.05,90.05,26500.0,65.2517,65.2517,65.1866,65.1866,26500.0
2007-04-11 12:50:00,90.05,90.06,89.99,90.0,25000.0,65.1866,65.1938,65.1431,65.1504,25000.0
2007-04-11 12:55:00,89.99,90.01,89.98,90.0,36500.0,65.1431,65.1576,65.1359,65.1504,36500.0
2007-04-11 13:00:00,89.99,90.02,89.98,89.98,23900.0,65.1431,65.1649,65.1359,65.1359,23900.0
2007-04-11 13:05:00,89.99,90.12,89.99,90.1,39300.0,65.1431,65.2372,65.1431,65.2228,39300.0
2007-04-11 13:10:00,90.1,90.13,90.07,90.13,48900.0,65.2228,65.2445,65.2011,65.2445,48900.0
2007-04-11 13:15:00,90.13,90.14,90.08,90.1,35400.0,65.2445,65.2517,65.2083,65.2228,35400.0
2007-04-11 13:20:00,90.11,90.11,89.99,90.0,25900.0,65.23,65.23,65.1431,65.1504,25900.0
2007-04-11 13:25:00,90.0,90.03,89.99,90.03,25800.0,65.1504,65.1721,65.1431,65.1721,25800.0
2007-04-11 13:30:00,90.03,90.08,90.0,90.0,19100.0,65.1721,65.2083,65.1504,65.1504,19100.0
2007-04-11 13:35:00,90.01,90.01,89.98,90.0,33300.0,65.1576,65.1576,65.1359,65.1504,33300.0
2007-04-11 13:40:00,89.99,90.02,89.99,90.01,14700.0,65.1431,65.1649,65.1431,65.1576,14700.0
2007-04-11 13:45:00,90.01,90.06,89.95,89.95,38100.0,65.1576,65.1938,65.1142,65.1142,38100.0
2007-04-11 13:50:00,89.95,89.95,89.83,89.9,50700.0,65.1142,65.1142,65.0273,65.078,50700.0
2007-04-11 13:55:00,89.91,89.91,89.85,89.85,30700.0,65.0852,65.0852,65.0418,65.0418,30700.0
2007-04-11 14:00:00,89.85,89.85,89.65,89.75,122700.0,65.0418,65.0418,64.897,64.9694,122700.0
2007-04-11 14:05:00,89.75,89.89,89.67,89.75,38300.0,64.9694,65.0708,64.9115,64.9694,38300.0
2007-04-11 14:10:00,89.77,89.9,89.72,89.9,26000.0,64.9839,65.078,64.9477,65.078,26000.0
2007-04-11 14:15:00,89.88,89.94,89.85,89.9,39000.0,65.0635,65.1069,65.0418,65.078,39000.0
2007-04-11 14:20:00,89.9,89.99,89.87,89.9,43100.0,65.078,65.1431,65.0563,65.078,43100.0
2007-04-11 14:25:00,89.9,89.98,89.87,89.97,30200.0,65.078,65.1359,65.0563,65.1287,30200.0
2007-04-11 14:30:00,89.96,89.96,89.9,89.9,59100.0,65.1214,65.1214,65.078,65.078,59100.0
2007-04-11 14:35:00,89.9,89.93,89.85,89.9,63800.0,65.078,65.0997,65.0418,65.078,63800.0
2007-04-11 14:40:00,89.9,89.93,89.82,89.83,44700.0,65.078,65.0997,65.0201,65.0273,44700.0
2007-04-11 14:45:00,89.83,89.91,89.78,89.89,42800.0,65.0273,65.0852,64.9911,65.0708,42800.0
2007-04-11 14:50:00,89.88,89.93,89.83,89.84,30100.0,65.0635,65.0997,65.0273,65.0346,30100.0
2007-04-11 14:55:00,89.82,89.84,89.75,89.79,40700.0,65.0201,65.0346,64.9694,64.9984,40700.0
2007-04-11 15:00:00,89.78,89.92,89.76,89.85,47600.0,64.9911,65.0925,64.9766,65.0418,47600.0
2007-04-11 15:05:00,89.85,89.9,89.75,89.89,61800.0,65.0418,65.078,64.9694,65.0708,61800.0
2007-04-11 15:10:00,89.9,90.0,89.87,89.91,109000.0,65.078,65.1504,65.0563,65.0852,109000.0
2007-04-11 15:15:00,89.9,89.97,89.88,89.95,32500.0,65.078,65.1287,65.0635,65.1142,32500.0
2007-04-11 15:20:00,89.95,90.04,89.95,90.03,38200.0,65.1142,65.1793,65.1142,65.1721,38200.0
2007-04-11 15:25:00,90.02,90.05,89.99,90.02,23600.0,65.1649,65.1866,65.1431,65.1649,23600.0
2007-04-11 15:30:00,90.0,90.01,89.94,89.96,40400.0,65.1504,65.1576,65.1069,65.1214,40400.0
2007-04-11 15:35:00,89.97,90.03,89.96,89.99,38500.0,65.1287,65.1721,65.1214,65.1431,38500.0
2007-04-11 15:40:00,89.99,90.01,89.96,89.97,41500.0,65.1431,65.1576,65.1214,65.1287,41500.0
2007-04-11 15:45:00,89.96,90.05,89.95,90.02,72500.0,65.1214,65.1866,65.1142,65.1649,72500.0
2007-04-11 15:50:00,90.01,90.06,89.99,90.03,70100.0,65.1576,65.1938,65.1431,65.1721,70100.0
2007-04-11 15:55:00,90.04,90.04,89.97,90.03,79900.0,65.1793,65.1793,65.1287,65.1721,79900.0
2007-04-12 09:30:00,89.98,89.98,89.75,89.75,68500.0,65.1359,65.1359,64.9694,64.9694,68500.0
2007-04-12 09:35:00,89.75,89.75,89.52,89.55,23300.0,64.9694,64.9694,64.8029,64.8246,23300.0
2007-04-12 09:40:00,89.56,89.62,89.4,89.44,36600.0,64.8319,64.8753,64.716,64.745,36600.0
2007-04-12 09:45:00,89.44,89.56,89.41,89.5,26400.0,64.745,64.8319,64.7233,64.7884,26400.0
2007-04-12 09:50:00,89.5,89.66,89.42,89.63,33500.0,64.7884,64.9043,64.7305,64.8825,33500.0
2007-04-12 09:55:00,89.61,89.62,89.51,89.54,25400.0,64.8681,64.8753,64.7957,64.8174,25400.0
2007-04-12 10:00:00,89.54,89.75,89.54,89.75,38300.0,64.8174,64.9694,64.8174,64.9694,38300.0
2007-04-12 10:05:00,89.75,89.85,89.75,89.8,37200.0,64.9694,65.0418,64.9694,65.0056,37200.0
2007-04-12 10:10:00,89.79,89.8,89.73,89.76,22200.0,64.9984,65.0056,64.9549,64.9766,22200.0
2007-04-12 10:15:00,89.75,89.76,89.68,89.72,46200.0,64.9694,64.9766,64.9187,64.9477,46200.0
2007-04-12 10:20:00,89.73,89.88,89.69,89.87,60100.0,64.9549,65.0635,64.926,65.0563,60100.0
2007-04-12 10:25:00,89.89,90.09,89.88,90.04,70200.0,65.0708,65.2155,65.0635,65.1793,70200.0
2007-04-12 10:30:00,90.05,90.18,90.02,90.03,59000.0,65.1866,65.2807,65.1649,65.1721,59000.0
2007-04-12 10:35:00,90.03,90.13,90.02,90.04,50800.0,65.1721,65.2445,65.1649,65.1793,50800.0
2007-04-12 10:40:00,90.04,90.14,89.98,90.0,42200.0,65.1793,65.2517,65.1359,65.1504,42200.0
2007-04-12 10:45:00,90.01,90.19,90.0,90.11,38600.0,65.1576,65.2879,65.1504,65.23,38600.0
2007-04-12 10:50:00,90.11,90.19,90.06,90.06,36600.0,65.23,65.2879,65.1938,65.1938,36600.0
2007-04-12 10:55:00,90.05,90.09,90.0,90.01,40900.0,65.1866,65.2155,65.1504,65.1576,40900.0
2007-04-12 11:00:00,90.01,90.23,90.01,90.17,38000.0,65.1576,65.3169,65.1576,65.2734,38000.0
2007-04-12 11:05:00,90.18,90.24,90.16,90.23,35800.0,65.2807,65.3241,65.2662,65.3169,35800.0
2007-04-12 11:10:00,90.23,90.29,90.2,90.23,36000.0,65.3169,65.3603,65.2952,65.3169,36000.0
2007-04-12 11:15:00,90.23,90.26,90.19,90.26,34600.0,65.3169,65.3386,65.2879,65.3386,34600.0
2007-04-12 11:20:00,90.25,90.27,90.13,90.14,43500.0,65.3314,65.3458,65.2445,65.2517,43500.0
2007-04-12 11:25:00,90.13,90.24,90.12,90.24,22500.0,65.2445,65.3241,65.2372,65.3241,22500.0
2007-04-12 11:30:00,90.24,90.25,90.16,90.2,30600.0,65.3241,65.3314,65.2662,65.2952,30600.0
2007-04-12 11:35:00,90.2,90.2,90.09,90.11,20000.0,65.2952,65.2952,65.2155,65.23,20000.0
2007-04-12 11:40:00,90.1,90.11,89.99,90.11,54100.0,65.2228,65.23,65.1431,65.23,54100.0
2007-04-12 11:45:00,90.11,90.12,90.03,90.04,17000.0,65.23,65.2372,65.1721,65.1793,17000.0
2007-04-12 11:50:00,90.03,90.04,90.0,90.02,24700.0,65.1721,65.1793,65.1504,65.1649,24700.0
2007-04-12 11:55:00,90.03,90.05,90.02,90.05,15900.0,65.1721,65.1866,65.1649,65.1866,15900.0
2007-04-12 12:00:00,90.05,90.19,90.04,90.16,46600.0,65.1866,65.2879,65.1793,65.2662,46600.0
2007-04-12 12:05:00,90.17,90.25,90.17,90.22,27800.0,65.2734,65.3314,65.2734,65.3096,27800.0
2007-04-12 12:10:00,90.23,90.23,90.12,90.13,21700.0,65.3169,65.3169,65.2372,65.2445,21700.0
2007-04-12 12:15:00,90.13,90.17,90.05,90.05,15400.0,65.2445,65.2734,65.1866,65.1866,15400.0
2007-04-12 12:20:00,90.05,90.1,90.02,90.1,22300.0,65.1866,65.2228,65.1649,65.2228,22300.0
2007-04-12 12:25:00,90.1,90.15,90.09,90.13,20600.0,65.2228,65.259,65.2155,65.2445,20600.0
2007-04-12 12:30:00,90.14,90.14,90.06,90.06,17700.0,65.2517,65.2517,65.1938,65.1938,17700.0
2007-04-12 12:35:00,90.07,90.08,90.03,90.05,22500.0,65.2011,65.2083,65.1721,65.1866,22500.0
2007-04-12 12:40:00,90.05,90.08,90.04,90.04,6000.0,65.1866,65.2083,65.1793,65.1793,6000.0
2007-04-12 12:45:00,90.04,90.05,90.01,90.04,19500.0,65.1793,65.1866,65.1576,65.1793,19500.0
2007-04-12 12:50:00,90.03,90.06,90.03,90.04,17800.0,65.1721,65.1938,65.1721,65.1793,17800.0
2007-04-12 12:55:00,90.04,90.1,90.04,90.1,20900.0,65.1793,65.2228,65.1793,65.2228,20900.0
2007-04-12 13:00:00,90.1,90.2,90.09,90.2,37100.0,65.2228,65.2952,65.2155,65.2952,37100.0
2007-04-12 13:05:00,90.2,90.22,90.15,90.16,23600.0,65.2952,65.3096,65.259,65.2662,23600.0
2007-04-12 13:10:00,90.15,90.19,90.11,90.12,12800.0,65.259,65.2879,65.23,65.2372,12800.0
2007-04-12 13:15:00,90.12,90.14,90.09,90.11,12400.0,65.2372,65.2517,65.2155,65.23,12400.0
2007-04-12 13:20:00,90.11,90.22,90.1,90.22,22100.0,65.23,65.3096,65.2228,65.3096,22100.0
2007-04-12 13:25:00,90.2,90.23,90.17,90.2,10900.0,65.2952,65.3169,65.2734,65.2952,10900.0
2007-04-12 13:30:00,90.2,90.3,90.2,90.28,24600.0,65.2952,65.3675,65.2952,65.3531,24600.0
2007-04-12 13:35:00,90.28,90.3,90.26,90.29,22100.0,65.3531,65.3675,65.3386,65.3603,22100.0
2007-04-12 13:40:00,90.27,90.29,90.26,90.27,6100.0,65.3458,65.3603,65.3386,65.3458,6100.0
2007-04-12 13:45:00,90.26,90.35,90.26,90.33,26600.0,65.3386,65.4037,65.3386,65.3893,26600.0
2007-04-12 13:50:00,90.33,90.4,90.32,90.35,40800.0,65.3893,65.4399,65.382,65.4037,40800.0
2007-04-12 13:55:00,90.37,90.4,90.35,90.37,21000.0,65.4182,65.4399,65.4037,65.4182,21000.0
2007-04-12 14:00:00,90.38,90.45,90.35,90.44,28400.0,65.4255,65.4761,65.4037,65.4689,28400.0
2007-04-12 14:05:00,90.44,90.46,90.42,90.46,21900.0,65.4689,65.4834,65.4544,65.4834,21900.0
2007-04-12 14:10:00,90.45,90.46,90.41,90.45,33200.0,65.4761,65.4834,65.4472,65.4761,33200.0
2007-04-12 14:15:00,90.47,90.51,90.46,90.47,27300.0,65.4906,65.5196,65.4834,65.4906,27300.0
2007-04-12 14:20:00,90.47,90.48,90.44,90.48,14900.0,65.4906,65.4978,65.4689,65.4978,14900.0
2007-04-12 14:25:00,90.48,90.5,90.45,90.46,14600.0,65.4978,65.5123,65.4761,65.4834,14600.0
2007-04-12 14:30:00,90.46,90.55,90.46,90.49,33200.0,65.4834,65.5485,65.4834,65.5051,33200.0
2007-04-12 14:35:00,90.49,90.51,90.47,90.51,24900.0,65.5051,65.5196,65.4906,65.5196,24900.0
2007-04-12 14:40:00,90.51,90.56,90.5,90.56,31900.0,65.5196,65.5558,65.5123,65.5558,31900.0
2007-04-12 14:45:00,90.54,90.57,90.54,90.54,33000.0,65.5413,65.563,65.5413,65.5413,33000.0
2007-04-12 14:50:00,90.54,90.67,90.53,90.63,50000.0,65.5413,65.6354,65.534,65.6064,50000.0
2007-04-12 14:55:00,90.64,90.64,90.59,90.63,31500.0,65.6137,65.6137,65.5775,65.6064,31500.0
2007-04-12 15:00:00,90.63,90.73,90.63,90.73,51400.0,65.6064,65.6788,65.6064,65.6788,51400.0
2007-04-12 15:05:00,90.72,90.78,90.71,90.75,42500.0,65.6716,65.715,65.6643,65.6933,42500.0
2007-04-12 15:10:00,90.74,90.75,90.7,90.73,37200.0,65.6861,65.6933,65.6571,65.6788,37200.0
2007-04-12 15:15:00,90.74,90.77,90.7,90.74,24900.0,65.6861,65.7078,65.6571,65.6861,24900.0
2007-04-12 15:20:00,90.74,90.78,90.73,90.77,31000.0,65.6861,65.715,65.6788,65.7078,31000.0
2007-04-12 15:25:00,90.77,90.85,90.75,90.8,46300.0,65.7078,65.7657,65.6933,65.7295,46300.0
2007-04-12 15:30:00,90.8,90.8,90.72,90.73,25900.0,65.7295,65.7295,65.6716,65.6788,25900.0
2007-04-12 15:35:00,90.73,90.75,90.7,90.72,30000.0,65.6788,65.6933,65.6571,65.6716,30000.0
2007-04-12 15:40:00,90.72,90.75,90.7,90.75,33400.0,65.6716,65.6933,65.6571,65.6933,33400.0
2007-04-12 15:45:00,90.75,90.76,90.68,90.74,63700.0,65.6933,65.7005,65.6426,65.6861,63700.0
2007-04-12 15:50:00,90.74,90.86,90.73,90.81,88000.0,65.6861,65.7729,65.6788,65.7367,88000.0
2007-04-12 15:55:00,90.81,90.85,90.77,90.83,92500.0,65.7367,65.7657,65.7078,65.7512,92500.0
2007-04-13 09:30:00,91.1,91.1,90.45,90.82,141500.0,65.9467,65.9467,65.4761,65.744,141500.0
2007-04-13 09:35:00,90.82,90.9,90.7,90.71,61000.0,65.744,65.8019,65.6571,65.6643,61000.0
2007-04-13 09:40:00,90.72,90.74,90.61,90.63,47900.0,65.6716,65.6861,65.592,65.6064,47900.0
2007-04-13 09:45:00,90.63,90.64,90.44,90.63,50700.0,65.6064,65.6137,65.4689,65.6064,50700.0
2007-04-13 09:50:00,90.62,90.73,90.47,90.64,58400.0,65.5992,65.6788,65.4906,65.6137,58400.0
2007-04-13 09:55:00,90.64,90.75,90.5,90.71,39900.0,65.6137,65.6933,65.5123,65.6643,39900.0
2007-04-13 10:00:00,90.67,90.67,90.18,90.3,80700.0,65.6354,65.6354,65.2807,65.3675,80700.0
2007-04-13 10:05:00,90.3,90.4,90.19,90.4,85400.0,65.3675,65.4399,65.2879,65.4399,85400.0
2007-04-13 10:10:00,90.4,90.52,90.25,90.33,42700.0,65.4399,65.5268,65.3314,65.3893,42700.0
2007-04-13 10:15:00,90.31,90.41,90.25,90.36,39300.0,65.3748,65.4472,65.3314,65.411,39300.0
2007-04-13 10:20:00,90.39,90.58,90.34,90.56,49100.0,65.4327,65.5702,65.3965,65.5558,49100.0
2007-04-13 10:25:00,90.56,90.64,90.51,90.52,30500.0,65.5558,65.6137,65.5196,65.5268,30500.0
2007-04-13 10:30:00,90.53,90.57,90.47,90.57,28700.0,65.534,65.563,65.4906,65.563,28700.0
2007-04-13 10:35:00,90.54,90.67,90.47,90.61,33600.0,65.5413,65.6354,65.4906,65.592,33600.0
2007-04-13 10:40:00,90.61,90.75,90.59,90.7,37600.0,65.592,65.6933,65.5775,65.6571,37600.0
2007-04-13 10:45:00,90.68,90.71,90.61,90.65,18700.0,65.6426,65.6643,65.592,65.6209,18700.0
2007-04-13 10:50:00,90.66,90.69,90.56,90.56,30700.0,65.6281,65.6499,65.5558,65.5558,30700.0
2007-04-13 10:55:00,90.56,90.68,90.48,90.68,24500.0,65.5558,65.6426,65.4978,65.6426,24500.0
2007-04-13 11:00:00,90.68,90.69,90.58,90.64,27900.0,65.6426,65.6499,65.5702,65.6137,27900.0
2007-04-13 11:05:00,90.65,90.85,90.61,90.84,43900.0,65.6209,65.7657,65.592,65.7585,43900.0
2007-04-13 11:10:00,90.84,90.96,90.8,90.92,75200.0,65.7585,65.8453,65.7295,65.8164,75200.0
2007-04-13 11:15:00,90.93,91.0,90.86,90.91,42200.0,65.8236,65.8743,65.7729,65.8091,42200.0
2007-04-13 11:20:00,90.88,90.9,90.82,90.84,15900.0,65.7874,65.8019,65.744,65.7585,15900.0
2007-04-13 11:25:00,90.86,90.95,90.84,90.9,24500.0,65.7729,65.8381,65.7585,65.8019,24500.0
2007-04-13 11:30:00,90.91,90.95,90.88,90.92,18700.0,65.8091,65.8381,65.7874,65.8164,18700.0
2007-04-13 11:35:00,90.91,90.94,90.88,90.89,30200.0,65.8091,65.8308,65.7874,65.7946,30200.0
2007-04-13 11:40:00,90.89,90.89,90.83,90.88,33600.0,65.7946,65.7946,65.7512,65.7874,33600.0
2007-04-13 11:45:00,90.87,90.92,90.87,90.88,21500.0,65.7802,65.8164,65.7802,65.7874,21500.0
2007-04-13 11:50:00,90.9,90.9,90.84,90.9,20500.0,65.8019,65.8019,65.7585,65.8019,20500.0
2007-04-13 11:55:00,90.89,90.91,90.82,90.91,29100.0,65.7946,65.8091,65.744,65.8091,29100.0
2007-04-13 12:00:00,90.91,90.91,90.82,90.86,25200.0,65.8091,65.8091,65.744,65.7729,25200.0
2007-04-13 12:05:00,90.86,90.89,90.84,90.86,16300.0,65.7729,65.7946,65.7585,65.7729,16300.0
2007-04-13 12:10:00,90.87,90.87,90.77,90.77,18600.0,65.7802,65.7802,65.7078,65.7078,18600.0
2007-04-13 12:15:00,90.78,90.78,90.67,90.68,23400.0,65.715,65.715,65.6354,65.6426,23400.0
2007-04-13 12:20:00,90.68,90.75,90.65,90.75,23100.0,65.6426,65.6933,65.6209,65.6933,23100.0
2007-04-13 12:25:00,90.75,90.76,90.7,90.71,13100.0,65.6933,65.7005,65.6571,65.6643,13100.0
2007-04-13 12:30:00,90.71,90.71,90.66,90.68,23400.0,65.6643,65.6643,65.6281,65.6426,23400.0
2007-04-13 12:35:00,90.69,90.75,90.66,90.7,18200.0,65.6499,65.6933,65.6281,65.6571,18200.0
2007-04-13 12:40:00,90.71,90.77,90.71,90.76,25100.0,65.6643,65.7078,65.6643,65.7005,25100.0
2007-04-13 12:45:00,90.77,90.8,90.75,90.78,18700.0,65.7078,65.7295,65.6933,65.715,18700.0
2007-04-13 12:50:00,90.79,90.8,90.78,90.8,14400.0,65.7223,65.7295,65.715,65.7295,14400.0
2007-04-13 12:55:00,90.8,90.87,90.8,90.86,27000.0,65.7295,65.7802,65.7295,65.7729,27000.0
2007-04-13 13:00:00,90.86,90.96,90.85,90.95,35500.0,65.7729,65.8453,65.7657,65.8381,35500.0
2007-04-13 13:05:00,90.94,90.96,90.84,90.88,24800.0,65.8308,65.8453,65.7585,65.7874,24800.0
2007-04-13 13:10:00,90.87,90.92,90.8,90.81,19200.0,65.7802,65.8164,65.7295,65.7367,19200.0
2007-04-13 13:15:00,90.8,90.92,90.79,90.91,11300.0,65.7295,65.8164,65.7223,65.8091,11300.0
2007-04-13 13:20:00,90.9,90.94,90.88,90.91,12400.0,65.8019,65.8308,65.7874,65.8091,12400.0
2007-04-13 13:25:00,90.94,90.94,90.86,90.86,5900.0,65.8308,65.8308,65.7729,65.7729,5900.0
2007-04-13 13:30:00,90.87,90.9,90.84,90.86,10800.0,65.7802,65.8019,65.7585,65.7729,10800.0
2007-04-13 13:35:00,90.85,90.94,90.83,90.89,27300.0,65.7657,65.8308,65.7512,65.7946,27300.0
2007-04-13 13:40:00,90.89,90.93,90.87,90.88,22400.0,65.7946,65.8236,65.7802,65.7874,22400.0
2007-04-13 13:45:00,90.88,90.91,90.88,90.9,13300.0,65.7874,65.8091,65.7874,65.8019,13300.0
2007-04-13 13:50:00,90.9,90.9,90.82,90.83,29400.0,65.8019,65.8019,65.744,65.7512,29400.0
2007-04-13 13:55:00,90.83,90.85,90.78,90.8,37500.0,65.7512,65.7657,65.715,65.7295,37500.0
2007-04-13 14:00:00,90.8,90.82,90.75,90.81,35800.0,65.7295,65.744,65.6933,65.7367,35800.0
2007-04-13 14:05:00,90.8,90.84,90.75,90.79,28500.0,65.7295,65.7585,65.6933,65.7223,28500.0
2007-04-13 14:10:00,90.76,90.8,90.73,90.79,27600.0,65.7005,65.7295,65.6788,65.7223,27600.0
2007-04-13 14:15:00,90.79,90.86,90.78,90.85,26500.0,65.7223,65.7729,65.715,65.7657,26500.0
2007-04-13 14:20:00,90.85,90.88,90.83,90.83,12700.0,65.7657,65.7874,65.7512,65.7512,12700.0
2007-04-13 14:25:00,90.85,90.86,90.77,90.85,17100.0,65.7657,65.7729,65.7078,65.7657,17100.0
2007-04-13 14:30:00,90.84,90.9,90.82,90.88,24400.0,65.7585,65.8019,65.744,65.7874,24400.0
2007-04-13 14:35:00,90.88,90.93,90.87,90.91,33000.0,65.7874,65.8236,65.7802,65.8091,33000.0
2007-04-13 14:40:00,90.91,91.08,90.72,90.82,164400.0,65.8091,65.9322,65.6716,65.744,164400.0
2007-04-13 14:45:00,90.84,90.95,90.84,90.86,63600.0,65.7585,65.8381,65.7585,65.7729,63600.0
2007-04-13 14:50:00,90.86,90.92,90.82,90.87,61300.0,65.7729,65.8164,65.744,65.7802,61300.0
2007-04-13 14:55:00,90.87,90.93,90.85,90.91,16400.0,65.7802,65.8236,65.7657,65.8091,16400.0
2007-04-13 15:00:00,90.91,90.91,90.82,90.82,19300.0,65.8091,65.8091,65.744,65.744,19300.0
2007-04-13 15:05:00,90.83,90.88,90.81,90.82,20200.0,65.7512,65.7874,65.7367,65.744,20200.0
2007-04-13 15:10:00,90.82,90.86,90.78,90.8,35900.0,65.744,65.7729,65.715,65.7295,35900.0
2007-04-13 15:15:00,90.8,90.84,90.76,90.81,26300.0,65.7295,65.7585,65.7005,65.7367,26300.0
2007-04-13 15:20:00,90.82,90.87,90.81,90.86,32700.0,65.744,65.7802,65.7367,65.7729,32700.0
2007-04-13 15:25:00,90.85,90.86,90.75,90.78,71700.0,65.7657,65.7729,65.6933,65.715,71700.0
2007-04-13 15:30:00,90.78,90.92,90.76,90.85,98700.0,65.715,65.8164,65.7005,65.7657,98700.0
2007-04-13 15:35:00,90.85,90.95,90.79,90.94,97500.0,65.7657,65.8381,65.7223,65.8308,97500.0
2007-04-13 15:40:00,90.95,91.0,90.95,90.97,39100.0,65.8381,65.8743,65.8381,65.8526,39100.0
2007-04-13 15:45:00,90.97,91.03,90.96,91.01,52800.0,65.8526,65.896,65.8453,65.8815,52800.0
2007-04-13 15:50:00,91.01,91.05,90.97,91.0,49900.0,65.8815,65.9105,65.8526,65.8743,49900.0
2007-04-13 15:55:00,91.0,91.04,90.94,90.98,121300.0,65.8743,65.9032,65.8308,65.8598,121300.0
2007-04-16 09:30:00,91.0,91.28,91.0,91.11,130200.0,65.8743,66.077,65.8743,65.9539,130200.0
2007-04-16 09:35:00,91.12,91.24,91.0,91.03,54700.0,65.9611,66.048,65.8743,65.896,54700.0
2007-04-16 09:40:00,91.0,91.07,90.86,90.88,54800.0,65.8743,65.9249,65.7729,65.7874,54800.0
2007-04-16 09:45:00,90.88,91.04,90.85,90.93,59800.0,65.7874,65.9032,65.7657,65.8236,59800.0
2007-04-16 09:50:00,90.94,90.94,90.79,90.84,52800.0,65.8308,65.8308,65.7223,65.7585,52800.0
2007-04-16 09:55:00,90.85,90.86,90.5,90.55,60700.0,65.7657,65.7729,65.5123,65.5485,60700.0
2007-04-16 10:00:00,90.53,90.8,90.51,90.7,75700.0,65.534,65.7295,65.5196,65.6571,75700.0
2007-04-16 10:05:00,90.7,90.75,90.66,90.74,46000.0,65.6571,65.6933,65.6281,65.6861,46000.0
2007-04-16 10:10:00,90.75,90.78,90.71,90.72,39600.0,65.6933,65.715,65.6643,65.6716,39600.0
2007-04-16 10:15:00,90.72,90.73,90.64,90.64,24600.0,65.6716,65.6788,65.6137,65.6137,24600.0
2007-04-16 10:20:00,90.65,90.71,90.64,90.68,23300.0,65.6209,65.6643,65.6137,65.6426,23300.0
2007-04-16 10:25:00,90.67,90.77,90.67,90.73,73500.0,65.6354,65.7078,65.6354,65.6788,73500.0
2007-04-16 10:30:00,90.74,90.82,90.71,90.73,58800.0,65.6861,65.744,65.6643,65.6788,58800.0
2007-04-16 10:35:00,90.75,90.75,90.65,90.66,45600.0,65.6933,65.6933,65.6209,65.6281,45600.0
2007-04-16 10:40:00,90.66,90.74,90.63,90.71,39200.0,65.6281,65.6861,65.6064,65.6643,39200.0
2007-04-16 10:45:00,90.69,90.71,90.62,90.71,126700.0,65.6499,65.6643,65.5992,65.6643,126700.0
2007-04-16 10:50:00,90.71,90.76,90.71,90.74,32200.0,65.6643,65.7005,65.6643,65.6861,32200.0
2007-04-16 10:55:00,90.73,90.76,90.68,90.7,46500.0,65.6788,65.7005,65.6426,65.6571,46500.0
2007-04-16 11:00:00,90.7,90.74,90.63,90.72,21900.0,65.6571,65.6861,65.6064,65.6716,21900.0
2007-04-16 11:05:00,90.73,90.8,90.72,90.78,18700.0,65.6788,65.7295,65.6716,65.715,18700.0
2007-04-16 11:10:00,90.78,90.8,90.61,90.61,35700.0,65.715,65.7295,65.592,65.592,35700.0
2007-04-16 11:15:00,90.62,90.7,90.62,90.65,27200.0,65.5992,65.6571,65.5992,65.6209,27200.0
2007-04-16 11:20:00,90.67,90.67,90.59,90.6,26000.0,65.6354,65.6354,65.5775,65.5847,26000.0
2007-04-16 11:25:00,90.6,90.64,90.57,90.63,40800.0,65.5847,65.6137,65.563,65.6064,40800.0
2007-04-16 11:30:00,90.63,90.67,90.61,90.66,18700.0,65.6064,65.6354,65.592,65.6281,18700.0
2007-04-16 11:35:00,90.65,90.67,90.61,90.65,28300.0,65.6209,65.6354,65.592,65.6209,28300.0
2007-04-16 11:40:00,90.65,90.69,90.62,90.68,19700.0,65.6209,65.6499,65.5992,65.6426,19700.0
2007-04-16 11:45:00,90.68,90.76,90.61,90.75,24200.0,65.6426,65.7005,65.592,65.6933,24200.0
2007-04-16 11:50:00,90.76,90.77,90.71,90.75,26900.0,65.7005,65.7078,65.6643,65.6933,26900.0
2007-04-16 11:55:00,90.76,90.82,90.74,90.78,21800.0,65.7005,65.744,65.6861,65.715,21800.0
2007-04-16 12:00:00,90.79,90.81,90.72,90.76,30400.0,65.7223,65.7367,65.6716,65.7005,30400.0
2007-04-16 12:05:00,90.76,90.77,90.69,90.75,33900.0,65.7005,65.7078,65.6499,65.6933,33900.0
2007-04-16 12:10:00,90.75,90.76,90.72,90.75,20000.0,65.6933,65.7005,65.6716,65.6933,20000.0
2007-04-16 12:15:00,90.74,90.81,90.72,90.75,55200.0,65.6861,65.7367,65.6716,65.6933,55200.0
2007-04-16 12:20:00,90.75,90.85,90.75,90.84,62100.0,65.6933,65.7657,65.6933,65.7585,62100.0
2007-04-16 12:25:00,90.83,90.9,90.83,90.84,31300.0,65.7512,65.8019,65.7512,65.7585,31300.0
2007-04-16 12:30:00,90.84,90.86,90.84,90.86,14500.0,65.7585,65.7729,65.7585,65.7729,14500.0
2007-04-16 12:35:00,90.85,90.89,90.84,90.86,14600.0,65.7657,65.7946,65.7585,65.7729,14600.0
2007-04-16 12:40:00,90.87,90.87,90.82,90.86,30100.0,65.7802,65.7802,65.744,65.7729,30100.0
2007-04-16 12:45:00,90.85,90.87,90.83,90.83,36200.0,65.7657,65.7802,65.7512,65.7512,36200.0
2007-04-16 12:50:00,90.83,90.83,90.7,90.72,38600.0,65.7512,65.7512,65.6571,65.6716,38600.0
2007-04-16 12:55:00,90.72,90.74,90.72,90.73,9100.0,65.6716,65.6861,65.6716,65.6788,9100.0
2007-04-16 13:00:00,90.72,90.8,90.71,90.78,44100.0,65.6716,65.7295,65.6643,65.715,44100.0
2007-04-16 13:05:00,90.77,90.8,90.76,90.76,10600.0,65.7078,65.7295,65.7005,65.7005,10600.0
2007-04-16 13:10:00,90.76,90.78,90.72,90.73,19600.0,65.7005,65.715,65.6716,65.6788,19600.0
2007-04-16 13:15:00,90.71,90.73,90.7,90.7,7100.0,65.6643,65.6788,65.6571,65.6571,7100.0
2007-04-16 13:20:00,90.7,90.71,90.68,90.68,9200.0,65.6571,65.6643,65.6426,65.6426,9200.0
2007-04-16 13:25:00,90.67,90.69,90.66,90.69,16400.0,65.6354,65.6499,65.6281,65.6499,16400.0
2007-04-16 13:30:00,90.68,90.7,90.67,90.7,18400.0,65.6426,65.6571,65.6354,65.6571,18400.0
2007-04-16 13:35:00,90.7,90.71,90.68,90.68,12700.0,65.6571,65.6643,65.6426,65.6426,12700.0
2007-04-16 13:40:00,90.67,90.68,90.65,90.65,9000.0,65.6354,65.6426,65.6209,65.6209,9000.0
2007-04-16 13:45:00,90.65,90.65,90.64,90.64,13300.0,65.6209,65.6209,65.6137,65.6137,13300.0
2007-04-16 13:50:00,90.65,90.65,90.6,90.6,18400.0,65.6209,65.6209,65.5847,65.5847,18400.0
2007-04-16 13:55:00,90.61,90.62,90.57,90.58,22100.0,65.592,65.5992,65.563,65.5702,22100.0
2007-04-16 14:00:00,90.58,90.6,90.53,90.54,46700.0,65.5702,65.5847,65.534,65.5413,46700.0
2007-04-16 14:05:00,90.53,90.54,90.42,90.42,43800.0,65.534,65.5413,65.4544,65.4544,43800.0
2007-04-16 14:10:00,90.41,90.41,90.33,90.34,50700.0,65.4472,65.4472,65.3893,65.3965,50700.0
2007-04-16 14:15:00,90.34,90.34,90.26,90.27,118100.0,65.3965,65.3965,65.3386,65.3458,118100.0
2007-04-16 14:20:00,90.26,90.27,90.09,90.12,129400.0,65.3386,65.3458,65.2155,65.2372,129400.0
2007-04-16 14:25:00,90.12,90.14,90.1,90.11,44100.0,65.2372,65.2517,65.2228,65.23,44100.0
2007-04-16 14:30:00,90.1,90.11,89.93,90.0,84700.0,65.2228,65.23,65.0997,65.1504,84700.0
2007-04-16 14:35:00,90.0,90.18,89.99,90.1,60400.0,65.1504,65.2807,65.1431,65.2228,60400.0
2007-04-16 14:40:00,90.1,90.23,90.09,90.23,56000.0,65.2228,65.3169,65.2155,65.3169,56000.0
2007-04-16 14:45:00,90.23,90.26,90.2,90.2,31000.0,65.3169,65.3386,65.2952,65.2952,31000.0
2007-04-16 14:50:00,90.21,90.21,90.13,90.15,27800.0,65.3024,65.3024,65.2445,65.259,27800.0
2007-04-16 14:55:00,90.15,90.21,90.11,90.13,39600.0,65.259,65.3024,65.23,65.2445,39600.0
2007-04-16 15:00:00,90.13,90.21,90.13,90.18,35400.0,65.2445,65.3024,65.2445,65.2807,35400.0
2007-04-16 15:05:00,90.18,90.19,90.12,90.13,61900.0,65.2807,65.2879,65.2372,65.2445,61900.0
2007-04-16 15:10:00,90.12,90.14,90.11,90.13,29200.0,65.2372,65.2517,65.23,65.2445,29200.0
2007-04-16 15:15:00,90.13,90.14,90.07,90.11,46400.0,65.2445,65.2517,65.2011,65.23,46400.0
2007-04-16 15:20:00,90.12,90.24,90.11,90.2,45900.0,65.2372,65.3241,65.23,65.2952,45900.0
2007-04-16 15:25:00,90.2,90.21,90.13,90.18,56500.0,65.2952,65.3024,65.2445,65.2807,56500.0
2007-04-16 15:30:00,90.19,90.19,90.09,90.12,42400.0,65.2879,65.2879,65.2155,65.2372,42400.0
2007-04-16 15:35:00,90.12,90.29,90.12,90.29,84500.0,65.2372,65.3603,65.2372,65.3603,84500.0
2007-04-16 15:40:00,90.29,90.37,90.28,90.3,113400.0,65.3603,65.4182,65.3531,65.3675,113400.0
2007-04-16 15:45:00,90.3,90.33,90.19,90.22,195600.0,65.3675,65.3893,65.2879,65.3096,195600.0
2007-04-16 15:50:00,90.25,90.32,90.24,90.3,82300.0,65.3314,65.382,65.3241,65.3675,82300.0
2007-04-16 15:55:00,90.31,90.36,90.29,90.3,109100.0,65.3748,65.411,65.3603,65.3675,109100.0
2007-04-17 09:30:00,90.3,90.4,90.05,90.22,98900.0,65.3675,65.4399,65.1866,65.3096,98900.0
2007-04-17 09:35:00,90.27,90.4,90.08,90.28,62300.0,65.3458,65.4399,65.2083,65.3531,62300.0
2007-04-17 09:40:00,90.3,90.3,90.1,90.11,43600.0,65.3675,65.3675,65.2228,65.23,43600.0
2007-04-17 09:45:00,90.11,90.26,90.11,90.24,46600.0,65.23,65.3386,65.23,65.3241,46600.0
2007-04-17 09:50:00,90.25,90.5,90.1,90.4,175500.0,65.3314,65.5123,65.2228,65.4399,175500.0
2007-04-17 09:55:00,90.4,90.61,90.36,90.59,141400.0,65.4399,65.592,65.411,65.5775,141400.0
2007-04-17 10:00:00,90.59,90.66,90.5,90.58,103300.0,65.5775,65.6281,65.5123,65.5702,103300.0
2007-04-17 10:05:00,90.57,90.59,90.35,90.4,79800.0,65.563,65.5775,65.4037,65.4399,79800.0
2007-04-17 10:10:00,90.39,90.54,90.35,90.54,54000.0,65.4327,65.5413,65.4037,65.5413,54000.0
2007-04-17 10:15:00,90.52,90.63,90.46,90.62,73700.0,65.5268,65.6064,65.4834,65.5992,73700.0
2007-04-17 10:20:00,90.62,90.73,90.61,90.7,61100.0,65.5992,65.6788,65.592,65.6571,61100.0
2007-04-17 10:25:00,90.7,90.73,90.62,90.68,67100.0,65.6571,65.6788,65.5992,65.6426,67100.0
2007-04-17 10:30:00,90.68,90.76,90.67,90.74,67100.0,65.6426,65.7005,65.6354,65.6861,67100.0
2007-04-17 10:35:00,90.75,90.94,90.73,90.86,97600.0,65.6933,65.8308,65.6788,65.7729,97600.0
2007-04-17 10:40:00,90.86,90.96,90.83,90.92,61300.0,65.7729,65.8453,65.7512,65.8164,61300.0
2007-04-17 10:45:00,90.92,91.12,90.89,91.12,114000.0,65.8164,65.9611,65.7946,65.9611,114000.0
2007-04-17 10:50:00,91.11,91.14,91.05,91.07,35500.0,65.9539,65.9756,65.9105,65.9249,35500.0
2007-04-17 10:55:00,91.07,91.07,90.92,90.94,35500.0,65.9249,65.9249,65.8164,65.8308,35500.0
2007-04-17 11:00:00,90.95,90.96,90.92,90.92,31700.0,65.8381,65.8453,65.8164,65.8164,31700.0
2007-04-17 11:05:00,90.93,90.94,90.8,90.89,45700.0,65.8236,65.8308,65.7295,65.7946,45700.0
2007-04-17 11:10:00,90.88,90.89,90.69,90.74,48700.0,65.7874,65.7946,65.6499,65.6861,48700.0
2007-04-17 11:15:00,90.75,90.78,90.7,90.7,29100.0,65.6933,65.715,65.6571,65.6571,29100.0
2007-04-17 11:20:00,90.7,90.7,90.57,90.61,42000.0,65.6571,65.6571,65.563,65.592,42000.0
2007-04-17 11:25:00,90.6,90.6,90.54,90.55,22600.0,65.5847,65.5847,65.5413,65.5485,22600.0
2007-04-17 11:30:00,90.56,90.73,90.56,90.66,40700.0,65.5558,65.6788,65.5558,65.6281,40700.0
2007-04-17 11:35:00,90.66,90.79,90.66,90.77,21800.0,65.6281,65.7223,65.6281,65.7078,21800.0
2007-04-17 11:40:00,90.78,90.79,90.62,90.71,35300.0,65.715,65.7223,65.5992,65.6643,35300.0
2007-04-17 11:45:00,90.71,90.77,90.69,90.72,29300.0,65.6643,65.7078,65.6499,65.6716,29300.0
2007-04-17 11:50:00,90.72,90.8,90.72,90.78,87700.0,65.6716,65.7295,65.6716,65.715,87700.0
2007-04-17 11:55:00,90.78,90.78,90.73,90.73,13700.0,65.715,65.715,65.6788,65.6788,13700.0
2007-04-17 12:00:00,90.73,90.77,90.64,90.68,86000.0,65.6788,65.7078,65.6137,65.6426,86000.0
2007-04-17 12:05:00,90.68,90.74,90.64,90.65,70300.0,65.6426,65.6861,65.6137,65.6209,70300.0
2007-04-17 12:10:00,90.65,90.66,90.55,90.56,33000.0,65.6209,65.6281,65.5485,65.5558,33000.0
2007-04-17 12:15:00,90.55,90.66,90.53,90.62,34200.0,65.5485,65.6281,65.534,65.5992,34200.0
2007-04-17 12:20:00,90.62,90.64,90.56,90.6,23200.0,65.5992,65.6137,65.5558,65.5847,23200.0
2007-04-17 12:25:00,90.6,90.62,90.55,90.57,37800.0,65.5847,65.5992,65.5485,65.563,37800.0
2007-04-17 12:30:00,90.59,90.59,90.49,90.54,29500.0,65.5775,65.5775,65.5051,65.5413,29500.0
2007-04-17 12:35:00,90.54,90.6,90.51,90.52,26900.0,65.5413,65.5847,65.5196,65.5268,26900.0
2007-04-17 12:40:00,90.52,90.52,90.35,90.38,71200.0,65.5268,65.5268,65.4037,65.4255,71200.0
2007-04-17 12:45:00,90.38,90.41,90.32,90.34,84500.0,65.4255,65.4472,65.382,65.3965,84500.0
2007-04-17 12:50:00,90.34,90.41,90.31,90.4,25300.0,65.3965,65.4472,65.3748,65.4399,25300.0
2007-04-17 12:55:00,90.4,90.4,90.36,90.4,19100.0,65.4399,65.4399,65.411,65.4399,19100.0
2007-04-17 13:00:00,90.4,90.43,90.35,90.39,40400.0,65.4399,65.4617,65.4037,65.4327,40400.0
2007-04-17 13:05:00,90.39,90.44,90.38,90.39,27300.0,65.4327,65.4689,65.4255,65.4327,27300.0
2007-04-17 13:10:00,90.39,90.39,90.22,90.22,33700.0,65.4327,65.4327,65.3096,65.3096,33700.0
2007-04-17 13:15:00,90.21,90.32,90.17,90.32,35800.0,65.3024,65.382,65.2734,65.382,35800.0
2007-04-17 13:20:00,90.32,90.34,90.26,90.26,24200.0,65.382,65.3965,65.3386,65.3386,24200.0
2007-04-17 13:25:00,90.27,90.3,90.26,90.29,11900.0,65.3458,65.3675,65.3386,65.3603,11900.0
2007-04-17 13:30:00,90.29,90.29,90.15,90.19,51000.0,65.3603,65.3603,65.259,65.2879,51000.0
2007-04-17 13:35:00,90.19,90.3,90.18,90.25,37200.0,65.2879,65.3675,65.2807,65.3314,37200.0
2007-04-17 13:40:00,90.25,90.32,90.23,90.28,31000.0,65.3314,65.382,65.3169,65.3531,31000.0
2007-04-17 13:45:00,90.27,90.3,90.27,90.29,16700.0,65.3458,65.3675,65.3458,65.3603,16700.0
2007-04-17 13:50:00,90.3,90.39,90.3,90.36,26800.0,65.3675,65.4327,65.3675,65.411,26800.0
2007-04-17 13:55:00,90.37,90.37,90.26,90.3,34100.0,65.4182,65.4182,65.3386,65.3675,34100.0
2007-04-17 14:00:00,90.29,90.34,90.28,90.28,30700.0,65.3603,65.3965,65.3531,65.3531,30700.0
2007-04-17 14:05:00,90.27,90.42,90.27,90.38,67300.0,65.3458,65.4544,65.3458,65.4255,67300.0
2007-04-17 14:10:00,90.38,90.42,90.38,90.41,22400.0,65.4255,65.4544,65.4255,65.4472,22400.0
2007-04-17 14:15:00,90.41,90.47,90.38,90.39,32700.0,65.4472,65.4906,65.4255,65.4327,32700.0
2007-04-17 14:20:00,90.42,90.5,90.32,90.47,53900.0,65.4544,65.5123,65.382,65.4906,53900.0
2007-04-17 14:25:00,90.48,90.48,90.38,90.42,20700.0,65.4978,65.4978,65.4255,65.4544,20700.0
2007-04-17 14:30:00,90.43,90.46,90.36,90.39,19600.0,65.4617,65.4834,65.411,65.4327,19600.0
2007-04-17 14:35:00,90.4,90.42,90.35,90.4,26200.0,65.4399,65.4544,65.4037,65.4399,26200.0
2007-04-17 14:40:00,90.4,90.47,90.4,90.47,32800.0,65.4399,65.4906,65.4399,65.4906,32800.0
2007-04-17 14:45:00,90.45,90.5,90.45,90.49,35600.0,65.4761,65.5123,65.4761,65.5051,35600.0
2007-04-17 14:50:00,90.48,90.51,90.45,90.47,28700.0,65.4978,65.5196,65.4761,65.4906,28700.0
2007-04-17 14:55:00,90.47,90.58,90.47,90.54,29400.0,65.4906,65.5702,65.4906,65.5413,29400.0
2007-04-17 15:00:00,90.54,90.55,90.48,90.54,43500.0,65.5413,65.5485,65.4978,65.5413,43500.0
2007-04-17 15:05:00,90.55,90.56,90.49,90.5,35600.0,65.5485,65.5558,65.5051,65.5123,35600.0
2007-04-17 15:10:00,90.49,90.49,90.36,90.43,50700.0,65.5051,65.5051,65.411,65.4617,50700.0
2007-04-17 15:15:00,90.41,90.48,90.39,90.48,37900.0,65.4472,65.4978,65.4327,65.4978,37900.0
2007-04-17 15:20:00,90.49,90.58,90.46,90.46,41000.0,65.5051,65.5702,65.4834,65.4834,41000.0
2007-04-17 15:25:00,90.47,90.51,90.42,90.48,33800.0,65.4906,65.5196,65.4544,65.4978,33800.0
2007-04-17 15:30:00,90.49,90.54,90.47,90.52,30500.0,65.5051,65.5413,65.4906,65.5268,30500.0
2007-04-17 15:35:00,90.52,90.54,90.46,90.5,42200.0,65.5268,65.5413,65.4834,65.5123,42200.0
2007-04-17 15:40:00,90.49,90.52,90.41,90.43,31900.0,65.5051,65.5268,65.4472,65.4617,31900.0
2007-04-17 15:45:00,90.43,90.48,90.36,90.42,58000.0,65.4617,65.4978,65.411,65.4544,58000.0
2007-04-17 15:50:00,90.41,90.42,90.31,90.37,61400.0,65.4472,65.4544,65.3748,65.4182,61400.0
2007-04-17 15:55:00,90.37,90.43,90.36,90.37,95800.0,65.4182,65.4617,65.411,65.4182,95800.0
2007-04-18 09:30:00,90.45,91.05,90.34,90.96,124100.0,65.4761,65.9105,65.3965,65.8453,124100.0
2007-04-18 09:35:00,90.99,91.12,90.79,90.79,88400.0,65.867,65.9611,65.7223,65.7223,88400.0
2007-04-18 09:40:00,90.76,90.81,90.55,90.6,99100.0,65.7005,65.7367,65.5485,65.5847,99100.0
2007-04-18 09:45:00,90.62,90.83,90.62,90.8,32900.0,65.5992,65.7512,65.5992,65.7295,32900.0
2007-04-18 09:50:00,90.75,90.91,90.75,90.8,69700.0,65.6933,65.8091,65.6933,65.7295,69700.0
2007-04-18 09:55:00,90.81,90.89,90.8,90.83,25600.0,65.7367,65.7946,65.7295,65.7512,25600.0
2007-04-18 10:00:00,90.83,90.89,90.76,90.88,94900.0,65.7512,65.7946,65.7005,65.7874,94900.0
2007-04-18 10:05:00,90.88,90.92,90.84,90.86,39600.0,65.7874,65.8164,65.7585,65.7729,39600.0
2007-04-18 10:10:00,90.87,90.94,90.84,90.94,36700.0,65.7802,65.8308,65.7585,65.8308,36700.0
2007-04-18 10:15:00,90.94,91.39,90.93,91.37,129700.0,65.8308,66.1566,65.8236,66.1421,129700.0
2007-04-18 10:20:00,91.36,91.66,91.36,91.6,158400.0,66.1349,66.352,66.1349,66.3086,158400.0
2007-04-18 10:25:00,91.61,92.0,91.59,91.95,189400.0,66.3158,66.5982,66.3014,66.562,189400.0
2007-04-18 10:30:00,91.94,91.97,91.81,91.83,233600.0,66.5547,66.5764,66.4606,66.4751,233600.0
2007-04-18 10:35:00,91.83,91.88,91.61,91.65,88100.0,66.4751,66.5113,66.3158,66.3448,88100.0
2007-04-18 10:40:00,91.65,91.76,91.55,91.59,62400.0,66.3448,66.4244,66.2724,66.3014,62400.0
2007-04-18 10:45:00,91.59,91.71,91.51,91.71,54100.0,66.3014,66.3882,66.2435,66.3882,54100.0
2007-04-18 10:50:00,91.7,91.87,91.7,91.87,82100.0,66.381,66.5041,66.381,66.5041,82100.0
2007-04-18 10:55:00,91.86,91.96,91.81,91.86,84200.0,66.4968,66.5692,66.4606,66.4968,84200.0
2007-04-18 11:00:00,91.85,92.15,91.85,92.09,247800.0,66.4896,66.7068,66.4896,66.6633,247800.0
2007-04-18 11:05:00,92.1,92.67,92.1,92.56,288700.0,66.6706,67.0832,66.6706,67.0035,288700.0
2007-04-18 11:10:00,92.55,92.78,92.5,92.78,219900.0,66.9963,67.1628,66.9601,67.1628,219900.0
2007-04-18 11:15:00,92.78,92.91,92.7,92.71,246400.0,67.1628,67.2569,67.1049,67.1121,246400.0
2007-04-18 11:20:00,92.72,92.79,92.65,92.71,133700.0,67.1194,67.17,67.0687,67.1121,133700.0
2007-04-18 11:25:00,92.71,92.74,92.68,92.71,96300.0,67.1121,67.1338,67.0904,67.1121,96300.0
2007-04-18 11:30:00,92.7,92.71,92.65,92.71,57800.0,67.1049,67.1121,67.0687,67.1121,57800.0
2007-04-18 11:35:00,92.7,92.75,92.7,92.7,62200.0,67.1049,67.1411,67.1049,67.1049,62200.0
2007-04-18 11:40:00,92.7,92.8,92.7,92.75,76700.0,67.1049,67.1773,67.1049,67.1411,76700.0
2007-04-18 11:45:00,92.76,92.88,92.75,92.86,117700.0,67.1483,67.2352,67.1411,67.2207,117700.0
2007-04-18 11:50:00,92.86,92.88,92.84,92.85,58700.0,67.2207,67.2352,67.2062,67.2135,58700.0
2007-04-18 11:55:00,92.85,92.86,92.77,92.8,54600.0,67.2135,67.2207,67.1556,67.1773,54600.0
2007-04-18 12:00:00,92.81,92.85,92.78,92.78,69100.0,67.1845,67.2135,67.1628,67.1628,69100.0
2007-04-18 12:05:00,92.78,92.87,92.77,92.84,97700.0,67.1628,67.228,67.1556,67.2062,97700.0
2007-04-18 12:10:00,92.84,92.89,92.79,92.83,130000.0,67.2062,67.2424,67.17,67.199,130000.0
2007-04-18 12:15:00,92.82,93.83,92.76,92.99,458200.0,67.1918,67.9229,67.1483,67.3148,458200.0
2007-04-18 12:20:00,92.99,93.26,92.99,93.11,187900.0,67.3148,67.5103,67.3148,67.4017,187900.0
2007-04-18 12:25:00,93.1,93.4,93.1,93.35,182800.0,67.3944,67.6116,67.3944,67.5754,182800.0
2007-04-18 12:30:00,93.34,93.48,93.24,93.25,279400.0,67.5682,67.6695,67.4958,67.503,279400.0
2007-04-18 12:35:00,93.25,93.25,93.09,93.12,76900.0,67.503,67.503,67.3872,67.4089,76900.0
2007-04-18 12:40:00,93.1,93.21,93.03,93.05,68600.0,67.3944,67.4741,67.3438,67.3583,68600.0
2007-04-18 12:45:00,93.05,93.09,93.03,93.08,41900.0,67.3583,67.3872,67.3438,67.38,41900.0
2007-04-18 12:50:00,93.08,93.1,93.03,93.1,72000.0,67.38,67.3944,67.3438,67.3944,72000.0
2007-04-18 12:55:00,93.1,93.15,93.0,93.03,47800.0,67.3944,67.4306,67.3221,67.3438,47800.0
2007-04-18 13:00:00,93.04,93.27,93.04,93.18,93800.0,67.351,67.5175,67.351,67.4524,93800.0
2007-04-18 13:05:00,93.19,93.32,93.19,93.27,63500.0,67.4596,67.5537,67.4596,67.5175,63500.0
2007-04-18 13:10:00,93.26,93.38,93.26,93.37,33400.0,67.5103,67.5971,67.5103,67.5899,33400.0
2007-04-18 13:15:00,93.37,93.44,93.35,93.42,42200.0,67.5899,67.6406,67.5754,67.6261,42200.0
2007-04-18 13:20:00,93.42,93.43,93.37,93.37,34600.0,67.6261,67.6333,67.5899,67.5899,34600.0
2007-04-18 13:25:00,93.36,93.36,93.27,93.31,31200.0,67.5827,67.5827,67.5175,67.5465,31200.0
2007-04-18 13:30:00,93.32,93.33,93.28,93.31,33000.0,67.5537,67.5609,67.5247,67.5465,33000.0
2007-04-18 13:35:00,93.32,93.4,93.3,93.33,54200.0,67.5537,67.6116,67.5392,67.5609,54200.0
2007-04-18 13:40:00,93.34,93.4,93.26,93.38,57800.0,67.5682,67.6116,67.5103,67.5971,57800.0
2007-04-18 13:45:00,93.39,93.4,93.35,93.36,39900.0,67.6044,67.6116,67.5754,67.5827,39900.0
2007-04-18 13:50:00,93.36,93.45,93.34,93.43,82000.0,67.5827,67.6478,67.5682,67.6333,82000.0
2007-04-18 13:55:00,93.42,93.59,93.42,93.58,97900.0,67.6261,67.7492,67.6261,67.7419,97900.0
2007-04-18 14:00:00,93.59,93.59,93.4,93.46,76200.0,67.7492,67.7492,67.6116,67.6551,76200.0
2007-04-18 14:05:00,93.46,93.48,93.37,93.38,143000.0,67.6551,67.6695,67.5899,67.5971,143000.0
2007-04-18 14:10:00,93.38,93.46,93.37,93.41,98400.0,67.5971,67.6551,67.5899,67.6189,98400.0
2007-04-18 14:15:00,93.4,93.47,93.39,93.42,83700.0,67.6116,67.6623,67.6044,67.6261,83700.0
2007-04-18 14:20:00,93.42,93.56,93.31,93.39,169900.0,67.6261,67.7274,67.5465,67.6044,169900.0
2007-04-18 14:25:00,93.39,93.43,93.38,93.41,123500.0,67.6044,67.6333,67.5971,67.6189,123500.0
2007-04-18 14:30:00,93.42,93.45,93.4,93.44,96800.0,67.6261,67.6478,67.6116,67.6406,96800.0
2007-04-18 14:35:00,93.45,93.45,93.35,93.42,68000.0,67.6478,67.6478,67.5754,67.6261,68000.0
2007-04-18 14:40:00,93.41,93.54,93.4,93.53,92700.0,67.6189,67.713,67.6116,67.7057,92700.0
2007-04-18 14:45:00,93.53,93.55,93.5,93.5,114500.0,67.7057,67.7202,67.684,67.684,114500.0
2007-04-18 14:50:00,93.5,93.6,93.5,93.58,75900.0,67.684,67.7564,67.684,67.7419,75900.0
2007-04-18 14:55:00,93.58,93.82,93.58,93.72,205300.0,67.7419,67.9157,67.7419,67.8433,205300.0
2007-04-18 15:00:00,93.72,93.82,93.7,93.72,199300.0,67.8433,67.9157,67.8288,67.8433,199300.0
2007-04-18 15:05:00,93.72,93.78,93.71,93.77,77000.0,67.8433,67.8867,67.836,67.8795,77000.0
2007-04-18 15:10:00,93.78,93.92,93.78,93.9,132100.0,67.8867,67.988,67.8867,67.9736,132100.0
2007-04-18 15:15:00,93.9,93.94,93.87,93.93,124800.0,67.9736,68.0025,67.9518,67.9953,124800.0
2007-04-18 15:20:00,93.93,94.09,93.92,94.07,273600.0,67.9953,68.1111,67.988,68.0966,273600.0
2007-04-18 15:25:00,94.07,94.17,94.01,94.14,230600.0,68.0966,68.169,68.0532,68.1473,230600.0
2007-04-18 15:30:00,94.15,94.15,93.88,93.95,197700.0,68.1545,68.1545,67.9591,68.0098,197700.0
2007-04-18 15:35:00,93.94,93.99,93.86,93.98,144300.0,68.0025,68.0387,67.9446,68.0315,144300.0
2007-04-18 15:40:00,93.98,94.0,93.92,93.99,134000.0,68.0315,68.046,67.988,68.0387,134000.0
2007-04-18 15:45:00,93.98,94.03,93.95,94.01,195500.0,68.0315,68.0677,68.0098,68.0532,195500.0
2007-04-18 15:50:00,94.01,94.02,93.94,93.94,240800.0,68.0532,68.0604,68.0025,68.0025,240800.0
2007-04-18 15:55:00,93.94,93.95,93.81,93.85,300600.0,68.0025,68.0098,67.9084,67.9374,300600.0
2007-04-19 09:30:00,93.49,93.91,93.49,93.91,278100.0,67.6768,67.9808,67.6768,67.9808,278100.0
2007-04-19 09:35:00,93.94,94.43,93.85,94.29,287200.0,68.0025,68.3572,67.9374,68.2559,287200.0
2007-04-19 09:40:00,94.3,94.75,93.94,94.04,199900.0,68.2631,68.5889,68.0025,68.0749,199900.0
2007-04-19 09:45:00,93.99,94.3,93.75,93.91,241500.0,68.0387,68.2631,67.865,67.9808,241500.0
2007-04-19 09:50:00,93.9,94.08,93.66,93.85,119600.0,67.9736,68.1039,67.7998,67.9374,119600.0
2007-04-19 09:55:00,93.82,93.99,93.56,93.91,114500.0,67.9157,68.0387,67.7274,67.9808,114500.0
2007-04-19 10:00:00,93.9,94.0,93.61,93.69,127900.0,67.9736,68.046,67.7636,67.8215,127900.0
2007-04-19 10:05:00,93.68,93.84,93.51,93.51,122600.0,67.8143,67.9301,67.6912,67.6912,122600.0
2007-04-19 10:10:00,93.54,93.67,93.47,93.63,116700.0,67.713,67.8071,67.6623,67.7781,116700.0
2007-04-19 10:15:00,93.62,93.66,93.59,93.62,117700.0,67.7709,67.7998,67.7492,67.7709,117700.0
2007-04-19 10:20:00,93.61,93.74,93.6,93.63,125300.0,67.7636,67.8577,67.7564,67.7781,125300.0
2007-04-19 10:25:00,93.64,93.64,93.55,93.59,106100.0,67.7854,67.7854,67.7202,67.7492,106100.0
2007-04-19 10:30:00,93.58,93.61,93.36,93.36,82400.0,67.7419,67.7636,67.5827,67.5827,82400.0
2007-04-19 10:35:00,93.37,93.44,93.26,93.26,97600.0,67.5899,67.6406,67.5103,67.5103,97600.0
2007-04-19 10:40:00,93.27,93.32,93.25,93.27,71300.0,67.5175,67.5537,67.503,67.5175,71300.0
2007-04-19 10:45:00,93.26,93.4,93.25,93.25,65600.0,67.5103,67.6116,67.503,67.503,65600.0
2007-04-19 10:50:00,93.25,93.27,93.16,93.17,79700.0,67.503,67.5175,67.4379,67.4451,79700.0
2007-04-19 10:55:00,93.17,93.35,93.15,93.16,70700.0,67.4451,67.5754,67.4306,67.4379,70700.0
2007-04-19 11:00:00,93.17,93.21,93.09,93.1,80000.0,67.4451,67.4741,67.3872,67.3944,80000.0
2007-04-19 11:05:00,93.1,93.16,93.05,93.16,53800.0,67.3944,67.4379,67.3583,67.4379,53800.0
2007-04-19 11:10:00,93.15,93.6,93.13,93.54,114100.0,67.4306,67.7564,67.4162,67.713,114100.0
2007-04-19 11:15:00,93.53,93.61,93.5,93.5,52800.0,67.7057,67.7636,67.684,67.684,52800.0
2007-04-19 11:20:00,93.51,93.51,93.33,93.33,62100.0,67.6912,67.6912,67.5609,67.5609,62100.0
2007-04-19 11:25:00,93.34,93.44,93.32,93.35,35000.0,67.5682,67.6406,67.5537,67.5754,35000.0
2007-04-19 11:30:00,93.35,93.41,93.3,93.35,22000.0,67.5754,67.6189,67.5392,67.5754,22000.0
2007-04-19 11:35:00,93.34,93.42,93.31,93.42,29800.0,67.5682,67.6261,67.5465,67.6261,29800.0
2007-04-19 11:40:00,93.42,93.44,93.38,93.41,32000.0,67.6261,67.6406,67.5971,67.6189,32000.0
2007-04-19 11:45:00,93.41,93.46,93.37,93.38,27000.0,67.6189,67.6551,67.5899,67.5971,27000.0
2007-04-19 11:50:00,93.38,93.43,93.32,93.32,68400.0,67.5971,67.6333,67.5537,67.5537,68400.0
2007-04-19 11:55:00,93.33,93.35,93.31,93.32,33100.0,67.5609,67.5754,67.5465,67.5537,33100.0
2007-04-19 12:00:00,93.31,93.31,93.21,93.22,47200.0,67.5465,67.5465,67.4741,67.4813,47200.0
2007-04-19 12:05:00,93.22,93.22,93.09,93.14,86000.0,67.4813,67.4813,67.3872,67.4234,86000.0
2007-04-19 12:10:00,93.14,93.22,93.08,93.22,58000.0,67.4234,67.4813,67.38,67.4813,58000.0
2007-04-19 12:15:00,93.22,93.45,93.21,93.4,92200.0,67.4813,67.6478,67.4741,67.6116,92200.0
2007-04-19 12:20:00,93.4,93.41,93.23,93.24,40700.0,67.6116,67.6189,67.4886,67.4958,40700.0
2007-04-19 12:25:00,93.24,93.25,93.11,93.14,37700.0,67.4958,67.503,67.4017,67.4234,37700.0
2007-04-19 12:30:00,93.12,93.17,93.06,93.11,49800.0,67.4089,67.4451,67.3655,67.4017,49800.0
2007-04-19 12:35:00,93.12,93.23,93.08,93.23,22800.0,67.4089,67.4886,67.38,67.4886,22800.0
2007-04-19 12:40:00,93.24,93.28,93.19,93.2,22900.0,67.4958,67.5247,67.4596,67.4668,22900.0
2007-04-19 12:45:00,93.2,93.3,93.2,93.29,23200.0,67.4668,67.5392,67.4668,67.532,23200.0
2007-04-19 12:50:00,93.29,93.34,93.23,93.32,33900.0,67.532,67.5682,67.4886,67.5537,33900.0
2007-04-19 12:55:00,93.31,93.34,93.23,93.24,26800.0,67.5465,67.5682,67.4886,67.4958,26800.0
2007-04-19 13:00:00,93.23,93.33,93.22,93.33,32000.0,67.4886,67.5609,67.4813,67.5609,32000.0
2007-04-19 13:05:00,93.33,93.37,93.29,93.35,52600.0,67.5609,67.5899,67.532,67.5754,52600.0
2007-04-19 13:10:00,93.35,93.51,93.31,93.41,75700.0,67.5754,67.6912,67.5465,67.6189,75700.0
2007-04-19 13:15:00,93.41,93.52,93.38,93.46,51300.0,67.6189,67.6985,67.5971,67.6551,51300.0
2007-04-19 13:20:00,93.44,93.44,93.32,93.37,34400.0,67.6406,67.6406,67.5537,67.5899,34400.0
2007-04-19 13:25:00,93.36,93.36,93.16,93.2,46700.0,67.5827,67.5827,67.4379,67.4668,46700.0
2007-04-19 13:30:00,93.2,93.31,93.2,93.26,35500.0,67.4668,67.5465,67.4668,67.5103,35500.0
2007-04-19 13:35:00,93.25,93.25,93.16,93.21,20600.0,67.503,67.503,67.4379,67.4741,20600.0
2007-04-19 13:40:00,93.21,93.21,93.1,93.13,26400.0,67.4741,67.4741,67.3944,67.4162,26400.0
2007-04-19 13:45:00,93.13,93.22,93.1,93.19,27500.0,67.4162,67.4813,67.3944,67.4596,27500.0
2007-04-19 13:50:00,93.19,93.26,93.14,93.19,43100.0,67.4596,67.5103,67.4234,67.4596,43100.0
2007-04-19 13:55:00,93.18,93.19,93.15,93.17,33200.0,67.4524,67.4596,67.4306,67.4451,33200.0
2007-04-19 14:00:00,93.17,93.17,93.07,93.12,49400.0,67.4451,67.4451,67.3727,67.4089,49400.0
2007-04-19 14:05:00,93.11,93.19,93.08,93.15,46800.0,67.4017,67.4596,67.38,67.4306,46800.0
2007-04-19 14:10:00,93.15,93.16,93.08,93.1,29800.0,67.4306,67.4379,67.38,67.3944,29800.0
2007-04-19 14:15:00,93.09,93.14,93.08,93.12,53900.0,67.3872,67.4234,67.38,67.4089,53900.0
2007-04-19 14:20:00,93.13,93.13,93.02,93.02,73900.0,67.4162,67.4162,67.3365,67.3365,73900.0
2007-04-19 14:25:00,93.03,93.1,92.93,93.03,142200.0,67.3438,67.3944,67.2714,67.3438,142200.0
2007-04-19 14:30:00,93.04,93.07,92.95,92.97,92200.0,67.351,67.3727,67.2859,67.3003,92200.0
2007-04-19 14:35:00,92.96,93.0,92.86,92.9,99100.0,67.2931,67.3221,67.2207,67.2497,99100.0
2007-04-19 14:40:00,92.89,92.95,92.86,92.87,49800.0,67.2424,67.2859,67.2207,67.228,49800.0
2007-04-19 14:45:00,92.87,92.92,92.79,92.88,110500.0,67.228,67.2641,67.17,67.2352,110500.0
2007-04-19 14:50:00,92.88,92.94,92.78,92.82,57000.0,67.2352,67.2786,67.1628,67.1918,57000.0
2007-04-19 14:55:00,92.81,92.89,92.81,92.89,50600.0,67.1845,67.2424,67.1845,67.2424,50600.0
2007-04-19 15:00:00,92.89,92.95,92.89,92.91,39300.0,67.2424,67.2859,67.2424,67.2569,39300.0
2007-04-19 15:05:00,92.92,92.92,92.83,92.87,73000.0,67.2641,67.2641,67.199,67.228,73000.0
2007-04-19 15:10:00,92.87,92.92,92.87,92.91,67400.0,67.228,67.2641,67.228,67.2569,67400.0
2007-04-19 15:15:00,92.91,92.93,92.88,92.91,36900.0,67.2569,67.2714,67.2352,67.2569,36900.0
2007-04-19 15:20:00,92.91,92.97,92.91,92.95,47200.0,67.2569,67.3003,67.2569,67.2859,47200.0
2007-04-19 15:25:00,92.94,92.95,92.76,92.76,103300.0,67.2786,67.2859,67.1483,67.1483,103300.0
2007-04-19 15:30:00,92.77,92.82,92.76,92.81,121000.0,67.1556,67.1918,67.1483,67.1845,121000.0
2007-04-19 15:35:00,92.81,92.85,92.76,92.82,136500.0,67.1845,67.2135,67.1483,67.1918,136500.0
2007-04-19 15:40:00,92.82,92.85,92.77,92.81,94200.0,67.1918,67.2135,67.1556,67.1845,94200.0
2007-04-19 15:45:00,92.81,92.9,92.76,92.86,111500.0,67.1845,67.2497,67.1483,67.2207,111500.0
2007-04-19 15:50:00,92.86,92.95,92.84,92.95,160100.0,67.2207,67.2859,67.2062,67.2859,160100.0
2007-04-19 15:55:00,92.93,93.0,92.92,92.94,147100.0,67.2714,67.3221,67.2641,67.2786,147100.0
2007-04-20 09:30:00,93.77,94.01,93.33,94.01,1387600.0,67.8795,68.0532,67.5609,68.0532,1387600.0
2007-04-20 09:35:00,94.0,94.12,93.66,93.71,160700.0,68.046,68.1328,67.7998,67.836,160700.0
2007-04-20 09:40:00,93.72,93.9,93.57,93.86,84100.0,67.8433,67.9736,67.7347,67.9446,84100.0
2007-04-20 09:45:00,93.87,93.93,93.73,93.9,98300.0,67.9518,67.9953,67.8505,67.9736,98300.0
2007-04-20 09:50:00,93.89,93.97,93.61,93.62,109000.0,67.9663,68.0242,67.7636,67.7709,109000.0
2007-04-20 09:55:00,93.62,93.95,93.57,93.81,85100.0,67.7709,68.0098,67.7347,67.9084,85100.0
2007-04-20 10:00:00,93.8,93.8,93.66,93.78,97300.0,67.9012,67.9012,67.7998,67.8867,97300.0
2007-04-20 10:05:00,93.78,93.79,93.58,93.63,92400.0,67.8867,67.8939,67.7419,67.7781,92400.0
2007-04-20 10:10:00,93.64,93.64,93.51,93.56,90300.0,67.7854,67.7854,67.6912,67.7274,90300.0
2007-04-20 10:15:00,93.55,93.58,93.48,93.55,78100.0,67.7202,67.7419,67.6695,67.7202,78100.0
2007-04-20 10:20:00,93.56,93.75,93.56,93.73,60900.0,67.7274,67.865,67.7274,67.8505,60900.0
2007-04-20 10:25:00,93.73,93.74,93.63,93.72,49000.0,67.8505,67.8577,67.7781,67.8433,49000.0
2007-04-20 10:30:00,93.73,93.83,93.72,93.79,91900.0,67.8505,67.9229,67.8433,67.8939,91900.0
2007-04-20 10:35:00,93.78,93.78,93.73,93.74,37800.0,67.8867,67.8867,67.8505,67.8577,37800.0
2007-04-20 10:40:00,93.74,93.81,93.74,93.81,47000.0,67.8577,67.9084,67.8577,67.9084,47000.0
2007-04-20 10:45:00,93.81,93.87,93.81,93.87,58500.0,67.9084,67.9518,67.9084,67.9518,58500.0
2007-04-20 10:50:00,93.87,93.89,93.82,93.85,53500.0,67.9518,67.9663,67.9157,67.9374,53500.0
2007-04-20 10:55:00,93.85,93.85,93.74,93.76,66000.0,67.9374,67.9374,67.8577,67.8722,66000.0
2007-04-20 11:00:00,93.76,93.76,93.66,93.72,42300.0,67.8722,67.8722,67.7998,67.8433,42300.0
2007-04-20 11:05:00,93.72,93.74,93.68,93.7,31500.0,67.8433,67.8577,67.8143,67.8288,31500.0
2007-04-20 11:10:00,93.7,93.7,93.55,93.57,54700.0,67.8288,67.8288,67.7202,67.7347,54700.0
2007-04-20 11:15:00,93.58,93.6,93.52,93.55,32500.0,67.7419,67.7564,67.6985,67.7202,32500.0
2007-04-20 11:20:00,93.54,93.57,93.49,93.57,69300.0,67.713,67.7347,67.6768,67.7347,69300.0
2007-04-20 11:25:00,93.57,93.69,93.56,93.69,59300.0,67.7347,67.8215,67.7274,67.8215,59300.0
2007-04-20 11:30:00,93.69,93.74,93.63,93.63,53400.0,67.8215,67.8577,67.7781,67.7781,53400.0
2007-04-20 11:35:00,93.62,93.62,93.53,93.57,66800.0,67.7709,67.7709,67.7057,67.7347,66800.0
2007-04-20 11:40:00,93.57,93.62,93.56,93.6,24000.0,67.7347,67.7709,67.7274,67.7564,24000.0
2007-04-20 11:45:00,93.6,93.61,93.54,93.55,22800.0,67.7564,67.7636,67.713,67.7202,22800.0
2007-04-20 11:50:00,93.57,93.6,93.54,93.6,27400.0,67.7347,67.7564,67.713,67.7564,27400.0
2007-04-20 11:55:00,93.6,93.61,93.5,93.5,33200.0,67.7564,67.7636,67.684,67.684,33200.0
2007-04-20 12:00:00,93.51,93.51,93.47,93.48,30600.0,67.6912,67.6912,67.6623,67.6695,30600.0
2007-04-20 12:05:00,93.48,93.57,93.48,93.54,26100.0,67.6695,67.7347,67.6695,67.713,26100.0
2007-04-20 12:10:00,93.54,93.55,93.46,93.55,47700.0,67.713,67.7202,67.6551,67.7202,47700.0
2007-04-20 12:15:00,93.55,93.56,93.5,93.55,16400.0,67.7202,67.7274,67.684,67.7202,16400.0
2007-04-20 12:20:00,93.53,93.54,93.48,93.48,25500.0,67.7057,67.713,67.6695,67.6695,25500.0
2007-04-20 12:25:00,93.47,93.48,93.33,93.36,43500.0,67.6623,67.6695,67.5609,67.5827,43500.0
2007-04-20 12:30:00,93.36,93.36,93.27,93.29,37500.0,67.5827,67.5827,67.5175,67.532,37500.0
2007-04-20 12:35:00,93.29,93.3,93.14,93.17,66000.0,67.532,67.5392,67.4234,67.4451,66000.0
2007-04-20 12:40:00,93.18,93.18,93.06,93.15,59900.0,67.4524,67.4524,67.3655,67.4306,59900.0
2007-04-20 12:45:00,93.15,93.28,93.14,93.25,46500.0,67.4306,67.5247,67.4234,67.503,46500.0
2007-04-20 12:50:00,93.24,93.27,93.12,93.15,30100.0,67.4958,67.5175,67.4089,67.4306,30100.0
2007-04-20 12:55:00,93.15,93.25,93.14,93.2,23400.0,67.4306,67.503,67.4234,67.4668,23400.0
2007-04-20 13:00:00,93.19,93.3,93.16,93.23,38200.0,67.4596,67.5392,67.4379,67.4886,38200.0
2007-04-20 13:05:00,93.23,93.29,93.23,93.28,13000.0,67.4886,67.532,67.4886,67.5247,13000.0
2007-04-20 13:10:00,93.27,93.34,93.27,93.28,38600.0,67.5175,67.5682,67.5175,67.5247,38600.0
2007-04-20 13:15:00,93.29,93.49,93.29,93.46,50900.0,67.532,67.6768,67.532,67.6551,50900.0
2007-04-20 13:20:00,93.45,93.5,93.42,93.46,30800.0,67.6478,67.684,67.6261,67.6551,30800.0
2007-04-20 13:25:00,93.46,93.55,93.45,93.55,32800.0,67.6551,67.7202,67.6478,67.7202,32800.0
2007-04-20 13:30:00,93.55,93.56,93.53,93.55,20600.0,67.7202,67.7274,67.7057,67.7202,20600.0
2007-04-20 13:35:00,93.55,93.55,93.47,93.48,35100.0,67.7202,67.7202,67.6623,67.6695,35100.0
2007-04-20 13:40:00,93.48,93.5,93.44,93.46,22000.0,67.6695,67.684,67.6406,67.6551,22000.0
2007-04-20 13:45:00,93.46,93.53,93.46,93.49,40900.0,67.6551,67.7057,67.6551,67.6768,40900.0
2007-04-20 13:50:00,93.5,93.5,93.45,93.48,19200.0,67.684,67.684,67.6478,67.6695,19200.0
2007-04-20 13:55:00,93.49,93.49,93.34,93.35,46800.0,67.6768,67.6768,67.5682,67.5754,46800.0
2007-04-20 14:00:00,93.34,93.42,93.31,93.38,42700.0,67.5682,67.6261,67.5465,67.5971,42700.0
2007-04-20 14:05:00,93.38,93.45,93.29,93.45,62000.0,67.5971,67.6478,67.532,67.6478,62000.0
2007-04-20 14:10:00,93.43,93.44,93.31,93.35,31600.0,67.6333,67.6406,67.5465,67.5754,31600.0
2007-04-20 14:15:00,93.35,93.46,93.35,93.45,20300.0,67.5754,67.6551,67.5754,67.6478,20300.0
2007-04-20 14:20:00,93.45,93.45,93.36,93.38,27600.0,67.6478,67.6478,67.5827,67.5971,27600.0
2007-04-20 14:25:00,93.37,93.38,93.27,93.27,26000.0,67.5899,67.5971,67.5175,67.5175,26000.0
2007-04-20 14:30:00,93.29,93.33,93.25,93.32,29200.0,67.532,67.5609,67.503,67.5537,29200.0
2007-04-20 14:35:00,93.31,93.35,93.29,93.32,32500.0,67.5465,67.5754,67.532,67.5537,32500.0
2007-04-20 14:40:00,93.32,93.35,93.25,93.27,25500.0,67.5537,67.5754,67.503,67.5175,25500.0
2007-04-20 14:45:00,93.25,93.28,93.2,93.24,42000.0,67.503,67.5247,67.4668,67.4958,42000.0
2007-04-20 14:50:00,93.24,93.32,93.21,93.29,32200.0,67.4958,67.5537,67.4741,67.532,32200.0
2007-04-20 14:55:00,93.28,93.32,93.26,93.27,29300.0,67.5247,67.5537,67.5103,67.5175,29300.0
2007-04-20 15:00:00,93.28,93.31,93.27,93.3,32100.0,67.5247,67.5465,67.5175,67.5392,32100.0
2007-04-20 15:05:00,93.3,93.3,93.26,93.28,26500.0,67.5392,67.5392,67.5103,67.5247,26500.0
2007-04-20 15:10:00,93.29,93.32,93.24,93.25,42800.0,67.532,67.5537,67.4958,67.503,42800.0
2007-04-20 15:15:00,93.24,93.28,93.22,93.22,35500.0,67.4958,67.5247,67.4813,67.4813,35500.0
2007-04-20 15:20:00,93.23,93.26,93.14,93.25,55200.0,67.4886,67.5103,67.4234,67.503,55200.0
2007-04-20 15:25:00,93.25,93.26,93.17,93.2,35100.0,67.503,67.5103,67.4451,67.4668,35100.0
2007-04-20 15:30:00,93.22,93.27,93.21,93.23,48400.0,67.4813,67.5175,67.4741,67.4886,48400.0
2007-04-20 15:35:00,93.23,93.25,93.17,93.22,82600.0,67.4886,67.503,67.4451,67.4813,82600.0
2007-04-20 15:40:00,93.22,93.24,93.18,93.24,76500.0,67.4813,67.4958,67.4524,67.4958,76500.0
2007-04-20 15:45:00,93.24,93.27,93.2,93.24,42800.0,67.4958,67.5175,67.4668,67.4958,42800.0
2007-04-20 15:50:00,93.24,93.25,93.2,93.25,129200.0,67.4958,67.503,67.4668,67.503,129200.0
2007-04-20 15:55:00,93.25,93.29,93.19,93.25,133700.0,67.503,67.532,67.4596,67.503,133700.0
2007-04-23 09:30:00,94.1,94.24,93.57,93.57,212800.0,68.1183,68.2197,67.7347,67.7347,212800.0
2007-04-23 09:35:00,93.58,93.82,93.5,93.6,142000.0,67.7419,67.9157,67.684,67.7564,142000.0
2007-04-23 09:40:00,93.6,93.75,93.59,93.68,87400.0,67.7564,67.865,67.7492,67.8143,87400.0
2007-04-23 09:45:00,93.68,93.69,93.51,93.63,76400.0,67.8143,67.8215,67.6912,67.7781,76400.0
2007-04-23 09:50:00,93.63,93.69,93.6,93.65,76900.0,67.7781,67.8215,67.7564,67.7926,76900.0
2007-04-23 09:55:00,93.65,93.66,93.55,93.61,61400.0,67.7926,67.7998,67.7202,67.7636,61400.0
2007-04-23 10:00:00,93.6,93.64,93.5,93.57,61400.0,67.7564,67.7854,67.684,67.7347,61400.0
2007-04-23 10:05:00,93.56,93.66,93.51,93.65,84700.0,67.7274,67.7998,67.6912,67.7926,84700.0
2007-04-23 10:10:00,93.66,93.74,93.65,93.74,47700.0,67.7998,67.8577,67.7926,67.8577,47700.0
2007-04-23 10:15:00,93.74,93.79,93.66,93.7,59100.0,67.8577,67.8939,67.7998,67.8288,59100.0
2007-04-23 10:20:00,93.7,93.7,93.61,93.63,43000.0,67.8288,67.8288,67.7636,67.7781,43000.0
2007-04-23 10:25:00,93.64,93.73,93.56,93.56,48400.0,67.7854,67.8505,67.7274,67.7274,48400.0
2007-04-23 10:30:00,93.59,93.66,93.43,93.58,104200.0,67.7492,67.7998,67.6333,67.7419,104200.0
2007-04-23 10:35:00,93.59,93.6,93.4,93.41,97700.0,67.7492,67.7564,67.6116,67.6189,97700.0
2007-04-23 10:40:00,93.41,93.43,93.33,93.34,47800.0,67.6189,67.6333,67.5609,67.5682,47800.0
2007-04-23 10:45:00,93.34,93.42,93.33,93.37,45400.0,67.5682,67.6261,67.5609,67.5899,45400.0
2007-04-23 10:50:00,93.38,93.46,93.35,93.38,36800.0,67.5971,67.6551,67.5754,67.5971,36800.0
2007-04-23 10:55:00,93.38,93.45,93.31,93.43,54800.0,67.5971,67.6478,67.5465,67.6333,54800.0
2007-04-23 11:00:00,93.41,93.43,93.37,93.39,21200.0,67.6189,67.6333,67.5899,67.6044,21200.0
2007-04-23 11:05:00,93.39,93.43,93.38,93.39,28100.0,67.6044,67.6333,67.5971,67.6044,28100.0
2007-04-23 11:10:00,93.39,93.43,93.37,93.38,32200.0,67.6044,67.6333,67.5899,67.5971,32200.0
2007-04-23 11:15:00,93.39,93.47,93.38,93.46,45900.0,67.6044,67.6623,67.5971,67.6551,45900.0
2007-04-23 11:20:00,93.47,93.47,93.38,93.44,51300.0,67.6623,67.6623,67.5971,67.6406,51300.0
2007-04-23 11:25:00,93.43,93.53,93.43,93.5,44700.0,67.6333,67.7057,67.6333,67.684,44700.0
2007-04-23 11:30:00,93.5,93.52,93.45,93.47,41400.0,67.684,67.6985,67.6478,67.6623,41400.0
2007-04-23 11:35:00,93.47,93.51,93.44,93.49,32700.0,67.6623,67.6912,67.6406,67.6768,32700.0
2007-04-23 11:40:00,93.48,93.55,93.45,93.55,29300.0,67.6695,67.7202,67.6478,67.7202,29300.0
2007-04-23 11:45:00,93.55,93.62,93.54,93.57,47900.0,67.7202,67.7709,67.713,67.7347,47900.0
2007-04-23 11:50:00,93.59,93.63,93.57,93.63,39700.0,67.7492,67.7781,67.7347,67.7781,39700.0
2007-04-23 11:55:00,93.63,93.65,93.58,93.61,47300.0,67.7781,67.7926,67.7419,67.7636,47300.0
2007-04-23 12:00:00,93.61,93.61,93.52,93.55,28200.0,67.7636,67.7636,67.6985,67.7202,28200.0
2007-04-23 12:05:00,93.54,93.55,93.52,93.52,18300.0,67.713,67.7202,67.6985,67.6985,18300.0
2007-04-23 12:10:00,93.52,93.68,93.52,93.66,59100.0,67.6985,67.8143,67.6985,67.7998,59100.0
2007-04-23 12:15:00,93.65,93.69,93.62,93.69,37100.0,67.7926,67.8215,67.7709,67.8215,37100.0
2007-04-23 12:20:00,93.69,93.75,93.65,93.69,44900.0,67.8215,67.865,67.7926,67.8215,44900.0
2007-04-23 12:25:00,93.69,93.77,93.68,93.76,35900.0,67.8215,67.8795,67.8143,67.8722,35900.0
2007-04-23 12:30:00,93.75,93.84,93.74,93.82,448000.0,67.865,67.9301,67.8577,67.9157,448000.0
2007-04-23 12:35:00,93.81,93.82,93.72,93.73,35600.0,67.9084,67.9157,67.8433,67.8505,35600.0
2007-04-23 12:40:00,93.74,93.82,93.74,93.81,42200.0,67.8577,67.9157,67.8577,67.9084,42200.0
2007-04-23 12:45:00,93.81,94.03,93.8,94.01,88500.0,67.9084,68.0677,67.9012,68.0532,88500.0
2007-04-23 12:50:00,94.01,94.01,93.92,93.97,39100.0,68.0532,68.0532,67.988,68.0242,39100.0
2007-04-23 12:55:00,93.98,94.15,93.96,93.97,82500.0,68.0315,68.1545,68.017,68.0242,82500.0
2007-04-23 13:00:00,93.98,94.2,93.98,94.0,91000.0,68.0315,68.1907,68.0315,68.046,91000.0
2007-04-23 13:05:00,94.0,94.04,93.89,93.91,48500.0,68.046,68.0749,67.9663,67.9808,48500.0
2007-04-23 13:10:00,93.91,94.01,93.9,93.98,31300.0,67.9808,68.0532,67.9736,68.0315,31300.0
2007-04-23 13:15:00,93.98,94.01,93.96,94.01,79000.0,68.0315,68.0532,68.017,68.0532,79000.0
2007-04-23 13:20:00,93.99,94.15,93.99,94.14,30900.0,68.0387,68.1545,68.0387,68.1473,30900.0
2007-04-23 13:25:00,94.14,94.17,94.06,94.06,67700.0,68.1473,68.169,68.0894,68.0894,67700.0
2007-04-23 13:30:00,94.05,94.09,93.98,94.06,35200.0,68.0821,68.1111,68.0315,68.0894,35200.0
2007-04-23 13:35:00,94.07,94.07,93.96,93.98,33800.0,68.0966,68.0966,68.017,68.0315,33800.0
2007-04-23 13:40:00,93.96,93.98,93.7,93.7,77600.0,68.017,68.0315,67.8288,67.8288,77600.0
2007-04-23 13:45:00,93.73,93.88,93.68,93.87,42000.0,67.8505,67.9591,67.8143,67.9518,42000.0
2007-04-23 13:50:00,93.88,93.91,93.76,93.76,36800.0,67.9591,67.9808,67.8722,67.8722,36800.0
2007-04-23 13:55:00,93.75,93.75,93.61,93.62,57500.0,67.865,67.865,67.7636,67.7709,57500.0
2007-04-23 14:00:00,93.61,93.78,93.55,93.71,74500.0,67.7636,67.8867,67.7202,67.836,74500.0
2007-04-23 14:05:00,93.72,93.8,93.71,93.72,32200.0,67.8433,67.9012,67.836,67.8433,32200.0
2007-04-23 14:10:00,93.72,93.72,93.62,93.65,31600.0,67.8433,67.8433,67.7709,67.7926,31600.0
2007-04-23 14:15:00,93.65,93.68,93.53,93.59,45000.0,67.7926,67.8143,67.7057,67.7492,45000.0
2007-04-23 14:20:00,93.56,93.6,93.5,93.53,54700.0,67.7274,67.7564,67.684,67.7057,54700.0
2007-04-23 14:25:00,93.53,93.6,93.45,93.6,54200.0,67.7057,67.7564,67.6478,67.7564,54200.0
2007-04-23 14:30:00,93.58,93.76,93.58,93.76,48000.0,67.7419,67.8722,67.7419,67.8722,48000.0
2007-04-23 14:35:00,93.77,93.9,93.77,93.89,56900.0,67.8795,67.9736,67.8795,67.9663,56900.0
2007-04-23 14:40:00,93.88,93.93,93.83,93.93,42800.0,67.9591,67.9953,67.9229,67.9953,42800.0
2007-04-23 14:45:00,93.93,94.0,93.9,94.0,37200.0,67.9953,68.046,67.9736,68.046,37200.0
2007-04-23 14:50:00,94.0,94.09,93.97,93.98,37100.0,68.046,68.1111,68.0242,68.0315,37100.0
2007-04-23 14:55:00,93.98,94.0,93.93,93.96,30400.0,68.0315,68.046,67.9953,68.017,30400.0
2007-04-23 15:00:00,93.97,93.99,93.89,93.9,37200.0,68.0242,68.0387,67.9663,67.9736,37200.0
2007-04-23 15:05:00,93.89,93.99,93.87,93.97,50900.0,67.9663,68.0387,67.9518,68.0242,50900.0
2007-04-23 15:10:00,93.97,93.97,93.88,93.91,31800.0,68.0242,68.0242,67.9591,67.9808,31800.0
2007-04-23 15:15:00,93.91,93.92,93.82,93.84,22400.0,67.9808,67.988,67.9157,67.9301,22400.0
2007-04-23 15:20:00,93.83,93.87,93.8,93.86,26700.0,67.9229,67.9518,67.9012,67.9446,26700.0
2007-04-23 15:25:00,93.86,93.86,93.8,93.81,38100.0,67.9446,67.9446,67.9012,67.9084,38100.0
2007-04-23 15:30:00,93.81,93.81,93.74,93.75,49700.0,67.9084,67.9084,67.8577,67.865,49700.0
2007-04-23 15:35:00,93.74,93.76,93.73,93.75,29200.0,67.8577,67.8722,67.8505,67.865,29200.0
2007-04-23 15:40:00,93.74,93.74,93.57,93.57,71200.0,67.8577,67.8577,67.7347,67.7347,71200.0
2007-04-23 15:45:00,93.57,93.6,93.53,93.55,86500.0,67.7347,67.7564,67.7057,67.7202,86500.0
2007-04-23 15:50:00,93.56,93.59,93.53,93.58,106400.0,67.7274,67.7492,67.7057,67.7419,106400.0
2007-04-23 15:55:00,93.57,93.67,93.54,93.67,101300.0,67.7347,67.8071,67.713,67.8071,101300.0
2007-04-24 09:30:00,94.86,94.96,94.01,94.31,210400.0,68.6685,68.7409,68.0532,68.2704,210400.0
2007-04-24 09:35:00,94.3,94.5,94.29,94.41,191300.0,68.2631,68.4079,68.2559,68.3427,191300.0
2007-04-24 09:40:00,94.4,94.4,94.01,94.01,132200.0,68.3355,68.3355,68.0532,68.0532,132200.0
2007-04-24 09:45:00,94.0,94.25,93.85,94.15,127700.0,68.046,68.2269,67.9374,68.1545,127700.0
2007-04-24 09:50:00,94.15,94.15,93.75,93.75,155900.0,68.1545,68.1545,67.865,67.865,155900.0
2007-04-24 09:55:00,93.75,93.77,93.5,93.65,129300.0,67.865,67.8795,67.684,67.7926,129300.0
2007-04-24 10:00:00,93.64,93.82,93.5,93.74,148600.0,67.7854,67.9157,67.684,67.8577,148600.0
2007-04-24 10:05:00,93.75,93.76,93.58,93.61,114200.0,67.865,67.8722,67.7419,67.7636,114200.0
2007-04-24 10:10:00,93.62,93.76,93.61,93.64,55700.0,67.7709,67.8722,67.7636,67.7854,55700.0
2007-04-24 10:15:00,93.64,93.76,93.63,93.69,39200.0,67.7854,67.8722,67.7781,67.8215,39200.0
2007-04-24 10:20:00,93.67,93.74,93.65,93.73,87200.0,67.8071,67.8577,67.7926,67.8505,87200.0
2007-04-24 10:25:00,93.71,93.94,93.67,93.93,86300.0,67.836,68.0025,67.8071,67.9953,86300.0
2007-04-24 10:30:00,93.93,93.95,93.8,93.89,74600.0,67.9953,68.0098,67.9012,67.9663,74600.0
2007-04-24 10:35:00,93.88,93.89,93.81,93.83,40200.0,67.9591,67.9663,67.9084,67.9229,40200.0
2007-04-24 10:40:00,93.84,93.85,93.68,93.77,77800.0,67.9301,67.9374,67.8143,67.8795,77800.0
2007-04-24 10:45:00,93.76,94.0,93.76,93.95,74600.0,67.8722,68.046,67.8722,68.0098,74600.0
2007-04-24 10:50:00,93.94,94.03,93.89,93.95,69400.0,68.0025,68.0677,67.9663,68.0098,69400.0
2007-04-24 10:55:00,93.94,94.01,93.83,93.89,42500.0,68.0025,68.0532,67.9229,67.9663,42500.0
2007-04-24 11:00:00,93.9,94.05,93.88,93.9,74200.0,67.9736,68.0821,67.9591,67.9736,74200.0
2007-04-24 11:05:00,93.93,94.04,93.81,93.87,38500.0,67.9953,68.0749,67.9084,67.9518,38500.0
2007-04-24 11:10:00,93.85,93.9,93.78,93.84,26100.0,67.9374,67.9736,67.8867,67.9301,26100.0
2007-04-24 11:15:00,93.82,93.85,93.71,93.82,47400.0,67.9157,67.9374,67.836,67.9157,47400.0
2007-04-24 11:20:00,93.82,93.91,93.8,93.84,38500.0,67.9157,67.9808,67.9012,67.9301,38500.0
2007-04-24 11:25:00,93.85,93.97,93.85,93.95,31800.0,67.9374,68.0242,67.9374,68.0098,31800.0
2007-04-24 11:30:00,93.95,94.06,93.93,93.94,82600.0,68.0098,68.0894,67.9953,68.0025,82600.0
2007-04-24 11:35:00,93.96,93.98,93.88,93.88,33000.0,68.017,68.0315,67.9591,67.9591,33000.0
2007-04-24 11:40:00,93.87,94.0,93.85,93.96,49600.0,67.9518,68.046,67.9374,68.017,49600.0
2007-04-24 11:45:00,93.96,94.01,93.86,93.97,38000.0,68.017,68.0532,67.9446,68.0242,38000.0
2007-04-24 11:50:00,93.97,94.0,93.9,93.93,34000.0,68.0242,68.046,67.9736,67.9953,34000.0
2007-04-24 11:55:00,93.94,93.94,93.85,93.91,35100.0,68.0025,68.0025,67.9374,67.9808,35100.0
2007-04-24 12:00:00,93.93,93.94,93.8,93.83,37000.0,67.9953,68.0025,67.9012,67.9229,37000.0
2007-04-24 12:05:00,93.83,93.97,93.78,93.97,45900.0,67.9229,68.0242,67.8867,68.0242,45900.0
2007-04-24 12:10:00,93.96,94.0,93.94,93.98,40000.0,68.017,68.046,68.0025,68.0315,40000.0
2007-04-24 12:15:00,93.98,94.0,93.92,93.96,21300.0,68.0315,68.046,67.988,68.017,21300.0
2007-04-24 12:20:00,93.94,93.99,93.94,93.96,17800.0,68.0025,68.0387,68.0025,68.017,17800.0
2007-04-24 12:25:00,93.97,94.0,93.94,93.98,27800.0,68.0242,68.046,68.0025,68.0315,27800.0
2007-04-24 12:30:00,93.98,94.1,93.98,94.08,83200.0,68.0315,68.1183,68.0315,68.1039,83200.0
2007-04-24 12:35:00,94.09,94.12,93.98,94.0,101200.0,68.1111,68.1328,68.0315,68.046,101200.0
2007-04-24 12:40:00,94.0,94.01,93.93,93.94,34900.0,68.046,68.0532,67.9953,68.0025,34900.0
2007-04-24 12:45:00,93.95,93.98,93.91,93.93,30500.0,68.0098,68.0315,67.9808,67.9953,30500.0
2007-04-24 12:50:00,93.93,94.04,93.9,94.03,27500.0,67.9953,68.0749,67.9736,68.0677,27500.0
2007-04-24 12:55:00,94.04,94.04,93.92,93.98,26700.0,68.0749,68.0749,67.988,68.0315,26700.0
2007-04-24 13:00:00,93.97,94.1,93.95,93.95,61100.0,68.0242,68.1183,68.0098,68.0098,61100.0
2007-04-24 13:05:00,93.95,94.08,93.95,94.04,65200.0,68.0098,68.1039,68.0098,68.0749,65200.0
2007-04-24 13:10:00,94.02,94.14,93.98,93.99,83200.0,68.0604,68.1473,68.0315,68.0387,83200.0
2007-04-24 13:15:00,93.99,94.0,93.88,93.89,40000.0,68.0387,68.046,67.9591,67.9663,40000.0
2007-04-24 13:20:00,93.91,93.91,93.75,93.81,65100.0,67.9808,67.9808,67.865,67.9084,65100.0
2007-04-24 13:25:00,93.79,93.97,93.79,93.94,34200.0,67.8939,68.0242,67.8939,68.0025,34200.0
2007-04-24 13:30:00,93.94,93.95,93.84,93.87,14300.0,68.0025,68.0098,67.9301,67.9518,14300.0
2007-04-24 13:35:00,93.87,93.92,93.83,93.87,36200.0,67.9518,67.988,67.9229,67.9518,36200.0
2007-04-24 13:40:00,93.85,93.87,93.76,93.76,33400.0,67.9374,67.9518,67.8722,67.8722,33400.0
2007-04-24 13:45:00,93.76,93.83,93.76,93.8,26400.0,67.8722,67.9229,67.8722,67.9012,26400.0
2007-04-24 13:50:00,93.8,93.8,93.75,93.78,29900.0,67.9012,67.9012,67.865,67.8867,29900.0
2007-04-24 13:55:00,93.78,93.85,93.78,93.81,34000.0,67.8867,67.9374,67.8867,67.9084,34000.0
2007-04-24 14:00:00,93.82,93.86,93.77,93.86,38200.0,67.9157,67.9446,67.8795,67.9446,38200.0
2007-04-24 14:05:00,93.86,93.94,93.83,93.9,54000.0,67.9446,68.0025,67.9229,67.9736,54000.0
2007-04-24 14:10:00,93.91,94.07,93.87,93.96,68900.0,67.9808,68.0966,67.9518,68.017,68900.0
2007-04-24 14:15:00,93.97,93.98,93.83,93.88,62800.0,68.0242,68.0315,67.9229,67.9591,62800.0
2007-04-24 14:20:00,93.88,93.98,93.83,93.86,39900.0,67.9591,68.0315,67.9229,67.9446,39900.0
2007-04-24 14:25:00,93.87,93.94,93.85,93.94,23500.0,67.9518,68.0025,67.9374,68.0025,23500.0
2007-04-24 14:30:00,93.94,94.02,93.9,93.97,72500.0,68.0025,68.0604,67.9736,68.0242,72500.0
2007-04-24 14:35:00,93.99,94.04,93.95,94.02,49400.0,68.0387,68.0749,68.0098,68.0604,49400.0
2007-04-24 14:40:00,94.02,94.02,93.87,93.95,58000.0,68.0604,68.0604,67.9518,68.0098,58000.0
2007-04-24 14:45:00,93.94,93.94,93.8,93.81,69600.0,68.0025,68.0025,67.9012,67.9084,69600.0
2007-04-24 14:50:00,93.81,93.82,93.75,93.76,58900.0,67.9084,67.9157,67.865,67.8722,58900.0
2007-04-24 14:55:00,93.76,93.77,93.62,93.74,207800.0,67.8722,67.8795,67.7709,67.8577,207800.0
2007-04-24 15:00:00,93.73,93.73,93.5,93.6,92700.0,67.8505,67.8505,67.684,67.7564,92700.0
2007-04-24 15:05:00,93.61,93.79,93.6,93.78,82500.0,67.7636,67.8939,67.7564,67.8867,82500.0
2007-04-24 15:10:00,93.78,93.89,93.77,93.82,93500.0,67.8867,67.9663,67.8795,67.9157,93500.0
2007-04-24 15:15:00,93.84,93.89,93.7,93.77,89900.0,67.9301,67.9663,67.8288,67.8795,89900.0
2007-04-24 15:20:00,93.77,93.82,93.7,93.77,50500.0,67.8795,67.9157,67.8288,67.8795,50500.0
2007-04-24 15:25:00,93.75,93.93,93.75,93.86,46200.0,67.865,67.9953,67.865,67.9446,46200.0
2007-04-24 15:30:00,93.86,93.92,93.76,93.89,51500.0,67.9446,67.988,67.8722,67.9663,51500.0
2007-04-24 15:35:00,93.89,93.89,93.77,93.77,71500.0,67.9663,67.9663,67.8795,67.8795,71500.0
2007-04-24 15:40:00,93.79,93.83,93.71,93.78,117300.0,67.8939,67.9229,67.836,67.8867,117300.0
2007-04-24 15:45:00,93.78,93.84,93.66,93.69,102900.0,67.8867,67.9301,67.7998,67.8215,102900.0
2007-04-24 15:50:00,93.69,93.72,93.53,93.56,101900.0,67.8215,67.8433,67.7057,67.7274,101900.0
2007-04-24 15:55:00,93.56,93.65,93.37,93.58,240300.0,67.7274,67.7926,67.5899,67.7419,240300.0
2007-04-25 09:30:00,94.64,94.69,93.8,94.41,476700.0,68.5092,68.5454,67.9012,68.3427,476700.0
2007-04-25 09:35:00,94.41,94.64,93.56,93.69,351000.0,68.3427,68.5092,67.7274,67.8215,351000.0
2007-04-25 09:40:00,93.59,93.76,93.11,93.2,336300.0,67.7492,67.8722,67.4017,67.4668,336300.0
2007-04-25 09:45:00,93.2,93.85,93.18,93.8,192100.0,67.4668,67.9374,67.4524,67.9012,192100.0
2007-04-25 09:50:00,93.82,93.85,93.21,93.33,106700.0,67.9157,67.9374,67.4741,67.5609,106700.0
2007-04-25 09:55:00,93.33,93.63,93.3,93.39,114600.0,67.5609,67.7781,67.5392,67.6044,114600.0
2007-04-25 10:00:00,93.4,93.41,93.17,93.18,102500.0,67.6116,67.6189,67.4451,67.4524,102500.0
2007-04-25 10:05:00,93.18,93.27,92.88,93.01,128700.0,67.4524,67.5175,67.2352,67.3293,128700.0
2007-04-25 10:10:00,93.01,93.01,92.75,92.9,143300.0,67.3293,67.3293,67.1411,67.2497,143300.0
2007-04-25 10:15:00,92.9,92.98,92.83,92.94,121300.0,67.2497,67.3076,67.199,67.2786,121300.0
2007-04-25 10:20:00,92.94,93.13,92.89,92.96,128000.0,67.2786,67.4162,67.2424,67.2931,128000.0
2007-04-25 10:25:00,92.96,93.07,92.86,93.05,90700.0,67.2931,67.3727,67.2207,67.3583,90700.0
2007-04-25 10:30:00,93.04,93.3,93.0,93.3,85500.0,67.351,67.5392,67.3221,67.5392,85500.0
2007-04-25 10:35:00,93.3,93.43,93.03,93.15,75400.0,67.5392,67.6333,67.3438,67.4306,75400.0
2007-04-25 10:40:00,93.11,93.13,92.91,93.01,45600.0,67.4017,67.4162,67.2569,67.3293,45600.0
2007-04-25 10:45:00,93.01,93.16,93.01,93.11,25800.0,67.3293,67.4379,67.3293,67.4017,25800.0
2007-04-25 10:50:00,93.13,93.23,93.05,93.13,57600.0,67.4162,67.4886,67.3583,67.4162,57600.0
2007-04-25 10:55:00,93.1,93.16,93.01,93.12,56900.0,67.3944,67.4379,67.3293,67.4089,56900.0
2007-04-25 11:00:00,93.12,93.21,93.04,93.21,87200.0,67.4089,67.4741,67.351,67.4741,87200.0
2007-04-25 11:05:00,93.19,93.47,93.17,93.29,71300.0,67.4596,67.6623,67.4451,67.532,71300.0
2007-04-25 11:10:00,93.28,93.57,93.27,93.54,134700.0,67.5247,67.7347,67.5175,67.713,134700.0
2007-04-25 11:15:00,93.54,93.86,93.53,93.83,115200.0,67.713,67.9446,67.7057,67.9229,115200.0
2007-04-25 11:20:00,93.81,94.0,93.79,93.94,128400.0,67.9084,68.046,67.8939,68.0025,128400.0
2007-04-25 11:25:00,93.95,93.99,93.82,93.84,85900.0,68.0098,68.0387,67.9157,67.9301,85900.0
2007-04-25 11:30:00,93.84,93.95,93.82,93.95,53000.0,67.9301,68.0098,67.9157,68.0098,53000.0
2007-04-25 11:35:00,93.95,94.03,93.89,94.0,130600.0,68.0098,68.0677,67.9663,68.046,130600.0
2007-04-25 11:40:00,94.0,94.14,93.95,94.12,90900.0,68.046,68.1473,68.0098,68.1328,90900.0
2007-04-25 11:45:00,94.13,94.5,94.11,94.37,150600.0,68.1401,68.4079,68.1256,68.3138,150600.0
2007-04-25 11:50:00,94.35,94.37,94.1,94.1,71100.0,68.2993,68.3138,68.1183,68.1183,71100.0
2007-04-25 11:55:00,94.1,94.4,94.1,94.3,132400.0,68.1183,68.3355,68.1183,68.2631,132400.0
2007-04-25 12:00:00,94.28,94.32,94.2,94.24,101500.0,68.2486,68.2776,68.1907,68.2197,101500.0
2007-04-25 12:05:00,94.25,94.3,94.13,94.18,129900.0,68.2269,68.2631,68.1401,68.1763,129900.0
2007-04-25 12:10:00,94.18,94.24,94.15,94.24,66100.0,68.1763,68.2197,68.1545,68.2197,66100.0
2007-04-25 12:15:00,94.23,94.27,94.21,94.25,85700.0,68.2124,68.2414,68.198,68.2269,85700.0
2007-04-25 12:20:00,94.27,94.28,94.19,94.19,142200.0,68.2414,68.2486,68.1835,68.1835,142200.0
2007-04-25 12:25:00,94.19,94.23,94.13,94.16,43200.0,68.1835,68.2124,68.1401,68.1618,43200.0
2007-04-25 12:30:00,94.17,94.19,94.16,94.16,24700.0,68.169,68.1835,68.1618,68.1618,24700.0
2007-04-25 12:35:00,94.16,94.25,94.16,94.22,151100.0,68.1618,68.2269,68.1618,68.2052,151100.0
2007-04-25 12:40:00,94.22,94.22,94.18,94.19,34900.0,68.2052,68.2052,68.1763,68.1835,34900.0
2007-04-25 12:45:00,94.2,94.25,94.18,94.24,32600.0,68.1907,68.2269,68.1763,68.2197,32600.0
2007-04-25 12:50:00,94.23,94.24,94.19,94.2,31600.0,68.2124,68.2197,68.1835,68.1907,31600.0
2007-04-25 12:55:00,94.2,94.2,94.18,94.18,23000.0,68.1907,68.1907,68.1763,68.1763,23000.0
2007-04-25 13:00:00,94.19,94.24,94.0,94.2,101100.0,68.1835,68.2197,68.046,68.1907,101100.0
2007-04-25 13:05:00,94.25,94.32,94.18,94.19,52000.0,68.2269,68.2776,68.1763,68.1835,52000.0
2007-04-25 13:10:00,94.19,94.2,94.16,94.17,25900.0,68.1835,68.1907,68.1618,68.169,25900.0
2007-04-25 13:15:00,94.18,94.21,94.1,94.21,70200.0,68.1763,68.198,68.1183,68.198,70200.0
2007-04-25 13:20:00,94.21,94.26,94.04,94.06,53700.0,68.198,68.2342,68.0749,68.0894,53700.0
2007-04-25 13:25:00,94.06,94.06,93.95,94.0,74200.0,68.0894,68.0894,68.0098,68.046,74200.0
2007-04-25 13:30:00,94.01,94.14,94.01,94.1,54700.0,68.0532,68.1473,68.0532,68.1183,54700.0
2007-04-25 13:35:00,94.1,94.12,94.08,94.09,37100.0,68.1183,68.1328,68.1039,68.1111,37100.0
2007-04-25 13:40:00,94.09,94.12,94.07,94.11,41100.0,68.1111,68.1328,68.0966,68.1256,41100.0
2007-04-25 13:45:00,94.11,94.13,94.06,94.07,30000.0,68.1256,68.1401,68.0894,68.0966,30000.0
2007-04-25 13:50:00,94.07,94.09,93.98,94.05,38400.0,68.0966,68.1111,68.0315,68.0821,38400.0
2007-04-25 13:55:00,94.07,94.13,94.05,94.08,33200.0,68.0966,68.1401,68.0821,68.1039,33200.0
2007-04-25 14:00:00,94.08,94.12,93.97,94.05,62900.0,68.1039,68.1328,68.0242,68.0821,62900.0
2007-04-25 14:05:00,94.05,94.15,94.05,94.11,38100.0,68.0821,68.1545,68.0821,68.1256,38100.0
2007-04-25 14:10:00,94.12,94.14,94.07,94.08,25700.0,68.1328,68.1473,68.0966,68.1039,25700.0
2007-04-25 14:15:00,94.07,94.07,94.04,94.06,43600.0,68.0966,68.0966,68.0749,68.0894,43600.0
2007-04-25 14:20:00,94.05,94.1,94.03,94.1,60500.0,68.0821,68.1183,68.0677,68.1183,60500.0
2007-04-25 14:25:00,94.09,94.12,94.08,94.1,46300.0,68.1111,68.1328,68.1039,68.1183,46300.0
2007-04-25 14:30:00,94.11,94.12,94.07,94.09,36100.0,68.1256,68.1328,68.0966,68.1111,36100.0
2007-04-25 14:35:00,94.09,94.09,94.03,94.05,61500.0,68.1111,68.1111,68.0677,68.0821,61500.0
2007-04-25 14:40:00,94.05,94.14,94.03,94.12,42400.0,68.0821,68.1473,68.0677,68.1328,42400.0
2007-04-25 14:45:00,94.13,94.2,94.1,94.18,60500.0,68.1401,68.1907,68.1183,68.1763,60500.0
2007-04-25 14:50:00,94.17,94.28,94.12,94.17,85600.0,68.169,68.2486,68.1328,68.169,85600.0
2007-04-25 14:55:00,94.18,94.29,94.17,94.27,56700.0,68.1763,68.2559,68.169,68.2414,56700.0
2007-04-25 15:00:00,94.28,94.53,94.26,94.5,179600.0,68.2486,68.4296,68.2342,68.4079,179600.0
2007-04-25 15:05:00,94.5,94.59,94.49,94.51,63200.0,68.4079,68.473,68.4007,68.4151,63200.0
2007-04-25 15:10:00,94.51,94.51,94.25,94.36,59400.0,68.4151,68.4151,68.2269,68.3066,59400.0
2007-04-25 15:15:00,94.37,94.41,94.22,94.24,62600.0,68.3138,68.3427,68.2052,68.2197,62600.0
2007-04-25 15:20:00,94.26,94.28,94.17,94.25,79700.0,68.2342,68.2486,68.169,68.2269,79700.0
2007-04-25 15:25:00,94.25,94.5,94.25,94.49,94000.0,68.2269,68.4079,68.2269,68.4007,94000.0
2007-04-25 15:30:00,94.49,94.57,94.46,94.56,103900.0,68.4007,68.4586,68.3789,68.4513,103900.0
2007-04-25 15:35:00,94.57,94.75,94.54,94.6,116700.0,68.4586,68.5889,68.4369,68.4803,116700.0
2007-04-25 15:40:00,94.61,94.75,94.51,94.51,86100.0,68.4875,68.5889,68.4151,68.4151,86100.0
2007-04-25 15:45:00,94.52,94.56,94.42,94.54,95400.0,68.4224,68.4513,68.35,68.4369,95400.0
2007-04-25 15:50:00,94.54,94.71,94.48,94.65,187600.0,68.4369,68.5599,68.3934,68.5165,187600.0
2007-04-25 15:55:00,94.64,94.67,94.51,94.53,197300.0,68.5092,68.531,68.4151,68.4296,197300.0
2007-04-26 09:30:00,94.54,95.58,94.54,95.15,406900.0,68.4369,69.1897,68.4369,68.8784,406900.0
2007-04-26 09:35:00,95.09,95.12,94.6,95.08,166300.0,68.835,68.8567,68.4803,68.8278,166300.0
2007-04-26 09:40:00,95.03,95.03,94.6,94.71,104000.0,68.7916,68.7916,68.4803,68.5599,104000.0
2007-04-26 09:45:00,94.72,94.72,94.5,94.58,105900.0,68.5672,68.5672,68.4079,68.4658,105900.0
2007-04-26 09:50:00,94.59,94.7,94.57,94.68,112200.0,68.473,68.5527,68.4586,68.5382,112200.0
2007-04-26 09:55:00,94.68,94.85,94.67,94.81,82400.0,68.5382,68.6613,68.531,68.6323,82400.0
2007-04-26 10:00:00,94.81,94.9,94.76,94.84,86500.0,68.6323,68.6975,68.5961,68.654,86500.0
2007-04-26 10:05:00,94.86,95.12,94.81,94.99,86000.0,68.6685,68.8567,68.6323,68.7626,86000.0
2007-04-26 10:10:00,94.97,95.0,94.74,94.78,50300.0,68.7481,68.7698,68.5816,68.6106,50300.0
2007-04-26 10:15:00,94.79,94.88,94.74,94.84,71700.0,68.6178,68.683,68.5816,68.654,71700.0
2007-04-26 10:20:00,94.84,94.87,94.72,94.82,60600.0,68.654,68.6757,68.5672,68.6395,60600.0
2007-04-26 10:25:00,94.83,94.87,94.77,94.77,44200.0,68.6468,68.6757,68.6034,68.6034,44200.0
2007-04-26 10:30:00,94.77,94.87,94.75,94.85,55000.0,68.6034,68.6757,68.5889,68.6613,55000.0
2007-04-26 10:35:00,94.85,94.92,94.75,94.9,86000.0,68.6613,68.7119,68.5889,68.6975,86000.0
2007-04-26 10:40:00,94.89,95.12,94.85,95.09,71300.0,68.6902,68.8567,68.6613,68.835,71300.0
2007-04-26 10:45:00,95.08,95.08,94.89,95.0,52400.0,68.8278,68.8278,68.6902,68.7698,52400.0
2007-04-26 10:50:00,95.01,95.19,95.01,95.03,81500.0,68.7771,68.9074,68.7771,68.7916,81500.0
2007-04-26 10:55:00,95.03,95.17,95.02,95.17,53400.0,68.7916,68.8929,68.7843,68.8929,53400.0
2007-04-26 11:00:00,95.14,95.26,95.11,95.25,85500.0,68.8712,68.9581,68.8495,68.9508,85500.0
2007-04-26 11:05:00,95.22,95.26,95.0,95.0,85900.0,68.9291,68.9581,68.7698,68.7698,85900.0
2007-04-26 11:10:00,95.01,95.25,94.94,95.16,95300.0,68.7771,68.9508,68.7264,68.8857,95300.0
2007-04-26 11:15:00,95.14,95.15,94.98,95.11,70400.0,68.8712,68.8784,68.7554,68.8495,70400.0
2007-04-26 11:20:00,95.11,95.2,95.07,95.08,70200.0,68.8495,68.9146,68.8205,68.8278,70200.0
2007-04-26 11:25:00,95.08,95.13,95.0,95.12,57200.0,68.8278,68.864,68.7698,68.8567,57200.0
2007-04-26 11:30:00,95.12,95.13,95.1,95.1,41900.0,68.8567,68.864,68.8422,68.8422,41900.0
2007-04-26 11:35:00,95.11,95.11,94.94,94.97,70400.0,68.8495,68.8495,68.7264,68.7481,70400.0
2007-04-26 11:40:00,94.97,95.1,94.71,94.72,72200.0,68.7481,68.8422,68.5599,68.5672,72200.0
2007-04-26 11:45:00,94.72,94.76,94.6,94.7,72600.0,68.5672,68.5961,68.4803,68.5527,72600.0
2007-04-26 11:50:00,94.72,94.75,94.67,94.69,35100.0,68.5672,68.5889,68.531,68.5454,35100.0
2007-04-26 11:55:00,94.69,94.7,94.56,94.6,46000.0,68.5454,68.5527,68.4513,68.4803,46000.0
2007-04-26 12:00:00,94.61,94.65,94.56,94.59,49700.0,68.4875,68.5165,68.4513,68.473,49700.0
2007-04-26 12:05:00,94.59,94.59,94.37,94.53,103800.0,68.473,68.473,68.3138,68.4296,103800.0
2007-04-26 12:10:00,94.53,94.56,94.29,94.39,51000.0,68.4296,68.4513,68.2559,68.3283,51000.0
2007-04-26 12:15:00,94.41,94.6,94.39,94.58,39900.0,68.3427,68.4803,68.3283,68.4658,39900.0
2007-04-26 12:20:00,94.58,94.59,94.45,94.5,41900.0,68.4658,68.473,68.3717,68.4079,41900.0
2007-04-26 12:25:00,94.51,94.51,94.41,94.47,36700.0,68.4151,68.4151,68.3427,68.3862,36700.0
2007-04-26 12:30:00,94.47,94.64,94.47,94.6,28400.0,68.3862,68.5092,68.3862,68.4803,28400.0
2007-04-26 12:35:00,94.6,94.62,94.57,94.62,40800.0,68.4803,68.4948,68.4586,68.4948,40800.0
2007-04-26 12:40:00,94.61,94.63,94.54,94.58,37200.0,68.4875,68.502,68.4369,68.4658,37200.0
2007-04-26 12:45:00,94.58,94.65,94.57,94.6,26300.0,68.4658,68.5165,68.4586,68.4803,26300.0
2007-04-26 12:50:00,94.61,94.72,94.61,94.63,40600.0,68.4875,68.5672,68.4875,68.502,40600.0
2007-04-26 12:55:00,94.62,94.72,94.62,94.69,22000.0,68.4948,68.5672,68.4948,68.5454,22000.0
2007-04-26 13:00:00,94.69,94.7,94.6,94.61,28900.0,68.5454,68.5527,68.4803,68.4875,28900.0
2007-04-26 13:05:00,94.62,94.65,94.54,94.65,58000.0,68.4948,68.5165,68.4369,68.5165,58000.0
2007-04-26 13:10:00,94.65,94.8,94.65,94.76,37700.0,68.5165,68.6251,68.5165,68.5961,37700.0
2007-04-26 13:15:00,94.76,94.79,94.73,94.73,21900.0,68.5961,68.6178,68.5744,68.5744,21900.0
2007-04-26 13:20:00,94.73,94.73,94.65,94.7,49100.0,68.5744,68.5744,68.5165,68.5527,49100.0
2007-04-26 13:25:00,94.71,94.77,94.68,94.71,34800.0,68.5599,68.6034,68.5382,68.5599,34800.0
2007-04-26 13:30:00,94.71,94.71,94.64,94.66,35600.0,68.5599,68.5599,68.5092,68.5237,35600.0
2007-04-26 13:35:00,94.67,94.7,94.61,94.64,31800.0,68.531,68.5527,68.4875,68.5092,31800.0
2007-04-26 13:40:00,94.63,94.64,94.55,94.6,44800.0,68.502,68.5092,68.4441,68.4803,44800.0
2007-04-26 13:45:00,94.58,94.7,94.57,94.62,50300.0,68.4658,68.5527,68.4586,68.4948,50300.0
2007-04-26 13:50:00,94.61,94.65,94.59,94.63,28200.0,68.4875,68.5165,68.473,68.502,28200.0
2007-04-26 13:55:00,94.64,94.67,94.58,94.6,43500.0,68.5092,68.531,68.4658,68.4803,43500.0
2007-04-26 14:00:00,94.6,94.65,94.52,94.6,45700.0,68.4803,68.5165,68.4224,68.4803,45700.0
2007-04-26 14:05:00,94.61,94.66,94.58,94.65,25800.0,68.4875,68.5237,68.4658,68.5165,25800.0
2007-04-26 14:10:00,94.65,94.78,94.64,94.78,32200.0,68.5165,68.6106,68.5092,68.6106,32200.0
2007-04-26 14:15:00,94.78,94.78,94.67,94.72,40700.0,68.6106,68.6106,68.531,68.5672,40700.0
2007-04-26 14:20:00,94.72,94.88,94.7,94.71,37800.0,68.5672,68.683,68.5527,68.5599,37800.0
2007-04-26 14:25:00,94.7,94.74,94.7,94.7,25700.0,68.5527,68.5816,68.5527,68.5527,25700.0
2007-04-26 14:30:00,94.71,94.71,94.68,94.71,49900.0,68.5599,68.5599,68.5382,68.5599,49900.0
2007-04-26 14:35:00,94.7,94.82,94.69,94.81,33800.0,68.5527,68.6395,68.5454,68.6323,33800.0
2007-04-26 14:40:00,94.82,94.88,94.77,94.78,32900.0,68.6395,68.683,68.6034,68.6106,32900.0
2007-04-26 14:45:00,94.76,94.77,94.62,94.66,73100.0,68.5961,68.6034,68.4948,68.5237,73100.0
2007-04-26 14:50:00,94.66,94.67,94.38,94.39,41700.0,68.5237,68.531,68.321,68.3283,41700.0
2007-04-26 14:55:00,94.39,94.69,94.33,94.43,50500.0,68.3283,68.5454,68.2848,68.3572,50500.0
2007-04-26 15:00:00,94.43,94.52,94.43,94.52,43200.0,68.3572,68.4224,68.3572,68.4224,43200.0
2007-04-26 15:05:00,94.52,94.53,94.48,94.52,28100.0,68.4224,68.4296,68.3934,68.4224,28100.0
2007-04-26 15:10:00,94.53,94.64,94.53,94.61,38000.0,68.4296,68.5092,68.4296,68.4875,38000.0
2007-04-26 15:15:00,94.62,94.63,94.46,94.48,61600.0,68.4948,68.502,68.3789,68.3934,61600.0
2007-04-26 15:20:00,94.47,94.53,94.46,94.51,32100.0,68.3862,68.4296,68.3789,68.4151,32100.0
2007-04-26 15:25:00,94.51,94.51,94.43,94.49,33500.0,68.4151,68.4151,68.3572,68.4007,33500.0
2007-04-26 15:30:00,94.48,94.49,94.41,94.43,35800.0,68.3934,68.4007,68.3427,68.3572,35800.0
2007-04-26 15:35:00,94.43,94.45,94.36,94.38,47000.0,68.3572,68.3717,68.3066,68.321,47000.0
2007-04-26 15:40:00,94.37,94.38,94.17,94.32,107800.0,68.3138,68.321,68.169,68.2776,107800.0
2007-04-26 15:45:00,94.32,94.35,94.23,94.27,64700.0,68.2776,68.2993,68.2124,68.2414,64700.0
2007-04-26 15:50:00,94.27,94.28,94.04,94.23,105900.0,68.2414,68.2486,68.0749,68.2124,105900.0
2007-04-26 15:55:00,94.23,94.25,94.13,94.16,72300.0,68.2124,68.2269,68.1401,68.1618,72300.0
2007-04-27 09:30:00,94.25,94.35,93.62,93.66,186900.0,68.2269,68.2993,67.7709,67.7998,186900.0
2007-04-27 09:35:00,93.66,94.25,93.6,93.67,68500.0,67.7998,68.2269,67.7564,67.8071,68500.0
2007-04-27 09:40:00,93.67,93.85,93.6,93.81,85600.0,67.8071,67.9374,67.7564,67.9084,85600.0
2007-04-27 09:45:00,93.83,93.85,93.28,93.48,82000.0,67.9229,67.9374,67.5247,67.6695,82000.0
2007-04-27 09:50:00,93.49,93.8,93.44,93.51,50600.0,67.6768,67.9012,67.6406,67.6912,50600.0
2007-04-27 09:55:00,93.55,93.7,93.5,93.6,35100.0,67.7202,67.8288,67.684,67.7564,35100.0
2007-04-27 10:00:00,93.61,93.95,93.6,93.9,45400.0,67.7636,68.0098,67.7564,67.9736,45400.0
2007-04-27 10:05:00,93.9,94.02,93.84,93.96,47300.0,67.9736,68.0604,67.9301,68.017,47300.0
2007-04-27 10:10:00,93.94,94.12,93.91,94.03,68100.0,68.0025,68.1328,67.9808,68.0677,68100.0
2007-04-27 10:15:00,94.03,94.06,93.97,94.01,76700.0,68.0677,68.0894,68.0242,68.0532,76700.0
2007-04-27 10:20:00,94.03,94.06,93.89,93.91,40100.0,68.0677,68.0894,67.9663,67.9808,40100.0
2007-04-27 10:25:00,93.91,93.95,93.86,93.9,42300.0,67.9808,68.0098,67.9446,67.9736,42300.0
2007-04-27 10:30:00,93.91,94.0,93.74,93.94,97500.0,67.9808,68.046,67.8577,68.0025,97500.0
2007-04-27 10:35:00,93.95,93.96,93.78,93.81,63400.0,68.0098,68.017,67.8867,67.9084,63400.0
2007-04-27 10:40:00,93.81,93.86,93.77,93.86,62100.0,67.9084,67.9446,67.8795,67.9446,62100.0
2007-04-27 10:45:00,93.86,93.95,93.75,93.93,125500.0,67.9446,68.0098,67.865,67.9953,125500.0
2007-04-27 10:50:00,93.94,94.01,93.89,93.97,188400.0,68.0025,68.0532,67.9663,68.0242,188400.0
2007-04-27 10:55:00,93.96,94.0,93.6,93.74,149100.0,68.017,68.046,67.7564,67.8577,149100.0
2007-04-27 11:00:00,93.76,93.81,93.74,93.76,33400.0,67.8722,67.9084,67.8577,67.8722,33400.0
2007-04-27 11:05:00,93.77,93.79,93.75,93.77,54400.0,67.8795,67.8939,67.865,67.8795,54400.0
2007-04-27 11:10:00,93.77,93.77,93.65,93.7,73400.0,67.8795,67.8795,67.7926,67.8288,73400.0
2007-04-27 11:15:00,93.7,93.94,93.68,93.82,112900.0,67.8288,68.0025,67.8143,67.9157,112900.0
2007-04-27 11:20:00,93.8,93.86,93.79,93.84,24800.0,67.9012,67.9446,67.8939,67.9301,24800.0
2007-04-27 11:25:00,93.81,93.93,93.81,93.86,23700.0,67.9084,67.9953,67.9084,67.9446,23700.0
2007-04-27 11:30:00,93.88,93.89,93.78,93.79,20200.0,67.9591,67.9663,67.8867,67.8939,20200.0
2007-04-27 11:35:00,93.79,93.85,93.79,93.85,13100.0,67.8939,67.9374,67.8939,67.9374,13100.0
2007-04-27 11:40:00,93.85,93.91,93.85,93.91,9100.0,67.9374,67.9808,67.9374,67.9808,9100.0
2007-04-27 11:45:00,93.91,93.92,93.89,93.89,11900.0,67.9808,67.988,67.9663,67.9663,11900.0
2007-04-27 11:50:00,93.89,93.9,93.81,93.89,25300.0,67.9663,67.9736,67.9084,67.9663,25300.0
2007-04-27 11:55:00,93.89,93.95,93.87,93.94,20800.0,67.9663,68.0098,67.9518,68.0025,20800.0
2007-04-27 12:00:00,93.94,93.94,93.88,93.94,21600.0,68.0025,68.0025,67.9591,68.0025,21600.0
2007-04-27 12:05:00,93.93,94.0,93.93,94.0,23800.0,67.9953,68.046,67.9953,68.046,23800.0
2007-04-27 12:10:00,94.0,94.0,93.97,93.97,18800.0,68.046,68.046,68.0242,68.0242,18800.0
2007-04-27 12:15:00,93.98,93.98,93.88,93.89,29700.0,68.0315,68.0315,67.9591,67.9663,29700.0
2007-04-27 12:20:00,93.89,93.94,93.85,93.88,33600.0,67.9663,68.0025,67.9374,67.9591,33600.0
2007-04-27 12:25:00,93.87,93.88,93.85,93.88,28900.0,67.9518,67.9591,67.9374,67.9591,28900.0
2007-04-27 12:30:00,93.87,93.99,93.87,93.97,27200.0,67.9518,68.0387,67.9518,68.0242,27200.0
2007-04-27 12:35:00,93.99,94.0,93.94,94.0,17300.0,68.0387,68.046,68.0025,68.046,17300.0
2007-04-27 12:40:00,94.0,94.03,93.95,93.96,36300.0,68.046,68.0677,68.0098,68.017,36300.0
2007-04-27 12:45:00,93.96,93.99,93.95,93.97,4600.0,68.017,68.0387,68.0098,68.0242,4600.0
2007-04-27 12:50:00,93.97,93.98,93.91,93.95,13600.0,68.0242,68.0315,67.9808,68.0098,13600.0
2007-04-27 12:55:00,93.94,93.95,93.93,93.93,12100.0,68.0025,68.0098,67.9953,67.9953,12100.0
2007-04-27 13:00:00,93.92,94.26,93.85,93.9,79600.0,67.988,68.2342,67.9374,67.9736,79600.0
2007-04-27 13:05:00,93.91,93.91,93.85,93.87,18700.0,67.9808,67.9808,67.9374,67.9518,18700.0
2007-04-27 13:10:00,93.86,93.86,93.81,93.82,11400.0,67.9446,67.9446,67.9084,67.9157,11400.0
2007-04-27 13:15:00,93.82,93.84,93.8,93.82,15000.0,67.9157,67.9301,67.9012,67.9157,15000.0
2007-04-27 13:20:00,93.83,93.89,93.82,93.86,24700.0,67.9229,67.9663,67.9157,67.9446,24700.0
2007-04-27 13:25:00,93.88,93.89,93.84,93.85,11700.0,67.9591,67.9663,67.9301,67.9374,11700.0
2007-04-27 13:30:00,93.87,93.93,93.85,93.9,33600.0,67.9518,67.9953,67.9374,67.9736,33600.0
2007-04-27 13:35:00,93.9,94.0,93.9,93.92,30700.0,67.9736,68.046,67.9736,67.988,30700.0
2007-04-27 13:40:00,93.93,93.99,93.92,93.99,22100.0,67.9953,68.0387,67.988,68.0387,22100.0
2007-04-27 13:45:00,93.99,93.99,93.94,93.96,25200.0,68.0387,68.0387,68.0025,68.017,25200.0
2007-04-27 13:50:00,93.96,94.04,93.96,94.04,26300.0,68.017,68.0749,68.017,68.0749,26300.0
2007-04-27 13:55:00,94.04,94.05,93.95,93.97,31900.0,68.0749,68.0821,68.0098,68.0242,31900.0
2007-04-27 14:00:00,93.96,93.97,93.89,93.92,25500.0,68.017,68.0242,67.9663,67.988,25500.0
2007-04-27 14:05:00,93.93,93.98,93.93,93.97,15400.0,67.9953,68.0315,67.9953,68.0242,15400.0
2007-04-27 14:10:00,93.97,94.0,93.95,93.99,14600.0,68.0242,68.046,68.0098,68.0387,14600.0
2007-04-27 14:15:00,94.0,94.13,93.99,94.08,43100.0,68.046,68.1401,68.0387,68.1039,43100.0
2007-04-27 14:20:00,94.08,94.08,93.99,94.0,39300.0,68.1039,68.1039,68.0387,68.046,39300.0
2007-04-27 14:25:00,94.0,94.01,93.95,93.97,15300.0,68.046,68.0532,68.0098,68.0242,15300.0
2007-04-27 14:30:00,93.97,94.0,93.93,93.99,24700.0,68.0242,68.046,67.9953,68.0387,24700.0
2007-04-27 14:35:00,93.98,94.02,93.97,94.02,16100.0,68.0315,68.0604,68.0242,68.0604,16100.0
2007-04-27 14:40:00,94.02,94.08,93.98,93.98,40800.0,68.0604,68.1039,68.0315,68.0315,40800.0
2007-04-27 14:45:00,93.97,94.03,93.95,94.0,20300.0,68.0242,68.0677,68.0098,68.046,20300.0
2007-04-27 14:50:00,94.0,94.0,93.91,93.94,40700.0,68.046,68.046,67.9808,68.0025,40700.0
2007-04-27 14:55:00,93.95,94.01,93.95,94.0,31000.0,68.0098,68.0532,68.0098,68.046,31000.0
2007-04-27 15:00:00,94.0,94.01,93.99,93.99,23500.0,68.046,68.0532,68.0387,68.0387,23500.0
2007-04-27 15:05:00,94.0,94.01,93.95,93.97,46600.0,68.046,68.0532,68.0098,68.0242,46600.0
2007-04-27 15:10:00,93.97,94.03,93.97,94.0,34500.0,68.0242,68.0677,68.0242,68.046,34500.0
2007-04-27 15:15:00,94.0,94.04,94.0,94.01,20200.0,68.046,68.0749,68.046,68.0532,20200.0
2007-04-27 15:20:00,94.01,94.06,93.96,94.05,41800.0,68.0532,68.0894,68.017,68.0821,41800.0
2007-04-27 15:25:00,94.05,94.05,93.95,93.99,43600.0,68.0821,68.0821,68.0098,68.0387,43600.0
2007-04-27 15:30:00,94.0,94.05,93.99,94.04,60000.0,68.046,68.0821,68.0387,68.0749,60000.0
2007-04-27 15:35:00,94.04,94.06,93.94,93.95,48000.0,68.0749,68.0894,68.0025,68.0098,48000.0
2007-04-27 15:40:00,93.95,93.95,93.81,93.82,70500.0,68.0098,68.0098,67.9084,67.9157,70500.0
2007-04-27 15:45:00,93.81,93.94,93.8,93.93,33700.0,67.9084,68.0025,67.9012,67.9953,33700.0
2007-04-27 15:50:00,93.94,94.0,93.93,93.96,57400.0,68.0025,68.046,67.9953,68.017,57400.0
2007-04-27 15:55:00,93.96,94.02,93.86,93.95,90500.0,68.017,68.0604,67.9446,68.0098,90500.0
2007-04-30 09:30:00,94.02,94.11,93.75,93.84,130700.0,68.0604,68.1256,67.865,67.9301,130700.0
2007-04-30 09:35:00,93.88,93.88,93.45,93.46,98600.0,67.9591,67.9591,67.6478,67.6551,98600.0
2007-04-30 09:40:00,93.41,93.88,93.37,93.83,114700.0,67.6189,67.9591,67.5899,67.9229,114700.0
2007-04-30 09:45:00,93.83,93.95,93.8,93.95,70600.0,67.9229,68.0098,67.9012,68.0098,70600.0
2007-04-30 09:50:00,93.94,94.07,93.71,93.72,76500.0,68.0025,68.0966,67.836,67.8433,76500.0
2007-04-30 09:55:00,93.75,93.81,93.53,93.69,80800.0,67.865,67.9084,67.7057,67.8215,80800.0
2007-04-30 10:00:00,93.69,93.69,93.32,93.32,60100.0,67.8215,67.8215,67.5537,67.5537,60100.0
2007-04-30 10:05:00,93.31,93.32,93.09,93.1,68400.0,67.5465,67.5537,67.3872,67.3944,68400.0
2007-04-30 10:10:00,93.09,93.47,93.09,93.46,63100.0,67.3872,67.6623,67.3872,67.6551,63100.0
2007-04-30 10:15:00,93.47,93.56,93.46,93.49,54600.0,67.6623,67.7274,67.6551,67.6768,54600.0
2007-04-30 10:20:00,93.49,93.55,93.44,93.44,31000.0,67.6768,67.7202,67.6406,67.6406,31000.0
2007-04-30 10:25:00,93.44,93.48,93.35,93.4,49600.0,67.6406,67.6695,67.5754,67.6116,49600.0
2007-04-30 10:30:00,93.41,93.54,93.4,93.5,43400.0,67.6189,67.713,67.6116,67.684,43400.0
2007-04-30 10:35:00,93.49,93.65,93.48,93.63,29700.0,67.6768,67.7926,67.6695,67.7781,29700.0
2007-04-30 10:40:00,93.66,93.7,93.47,93.5,52200.0,67.7998,67.8288,67.6623,67.684,52200.0
2007-04-30 10:45:00,93.49,93.49,93.3,93.33,47200.0,67.6768,67.6768,67.5392,67.5609,47200.0
2007-04-30 10:50:00,93.32,93.39,93.31,93.39,28600.0,67.5537,67.6044,67.5465,67.6044,28600.0
2007-04-30 10:55:00,93.38,93.39,93.26,93.28,30500.0,67.5971,67.6044,67.5103,67.5247,30500.0
2007-04-30 11:00:00,93.28,93.3,93.23,93.3,33500.0,67.5247,67.5392,67.4886,67.5392,33500.0
2007-04-30 11:05:00,93.29,93.45,93.29,93.41,42000.0,67.532,67.6478,67.532,67.6189,42000.0
2007-04-30 11:10:00,93.4,93.4,93.29,93.29,21500.0,67.6116,67.6116,67.532,67.532,21500.0
2007-04-30 11:15:00,93.29,93.3,93.22,93.23,23500.0,67.532,67.5392,67.4813,67.4886,23500.0
2007-04-30 11:20:00,93.21,93.31,93.19,93.29,34300.0,67.4741,67.5465,67.4596,67.532,34300.0
2007-04-30 11:25:00,93.29,93.3,93.23,93.24,20000.0,67.532,67.5392,67.4886,67.4958,20000.0
2007-04-30 11:30:00,93.24,93.25,93.14,93.15,33000.0,67.4958,67.503,67.4234,67.4306,33000.0
2007-04-30 11:35:00,93.16,93.16,93.05,93.05,63400.0,67.4379,67.4379,67.3583,67.3583,63400.0
2007-04-30 11:40:00,93.05,93.05,92.89,92.93,65400.0,67.3583,67.3583,67.2424,67.2714,65400.0
2007-04-30 11:45:00,92.93,93.03,92.93,93.02,39400.0,67.2714,67.3438,67.2714,67.3365,39400.0
2007-04-30 11:50:00,93.03,93.04,92.98,93.01,37200.0,67.3438,67.351,67.3076,67.3293,37200.0
2007-04-30 11:55:00,93.02,93.04,92.95,92.97,49200.0,67.3365,67.351,67.2859,67.3003,49200.0
2007-04-30 12:00:00,92.98,92.98,92.85,92.89,50200.0,67.3076,67.3076,67.2135,67.2424,50200.0
2007-04-30 12:05:00,92.9,92.91,92.87,92.91,29500.0,67.2497,67.2569,67.228,67.2569,29500.0
2007-04-30 12:10:00,92.89,92.96,92.87,92.96,27200.0,67.2424,67.2931,67.228,67.2931,27200.0
2007-04-30 12:15:00,92.95,92.96,92.87,92.88,34700.0,67.2859,67.2931,67.228,67.2352,34700.0
2007-04-30 12:20:00,92.9,92.93,92.88,92.93,28300.0,67.2497,67.2714,67.2352,67.2714,28300.0
2007-04-30 12:25:00,92.93,93.02,92.92,93.01,44100.0,67.2714,67.3365,67.2641,67.3293,44100.0
2007-04-30 12:30:00,93.01,93.04,92.99,93.01,38400.0,67.3293,67.351,67.3148,67.3293,38400.0
2007-04-30 12:35:00,92.99,93.04,92.99,93.04,37500.0,67.3148,67.351,67.3148,67.351,37500.0
2007-04-30 12:40:00,93.05,93.08,93.03,93.07,30300.0,67.3583,67.38,67.3438,67.3727,30300.0
2007-04-30 12:45:00,93.07,93.07,92.99,93.0,32800.0,67.3727,67.3727,67.3148,67.3221,32800.0
2007-04-30 12:50:00,92.99,93.05,92.95,93.05,27500.0,67.3148,67.3583,67.2859,67.3583,27500.0
2007-04-30 12:55:00,93.05,93.05,92.99,93.02,22800.0,67.3583,67.3583,67.3148,67.3365,22800.0
2007-04-30 13:00:00,93.01,93.11,93.0,93.11,14300.0,67.3293,67.4017,67.3221,67.4017,14300.0
2007-04-30 13:05:00,93.11,93.14,93.1,93.13,13100.0,67.4017,67.4234,67.3944,67.4162,13100.0
2007-04-30 13:10:00,93.13,93.15,93.09,93.09,31000.0,67.4162,67.4306,67.3872,67.3872,31000.0
2007-04-30 13:15:00,93.09,93.13,93.09,93.11,17500.0,67.3872,67.4162,67.3872,67.4017,17500.0
2007-04-30 13:20:00,93.12,93.28,93.1,93.21,68800.0,67.4089,67.5247,67.3944,67.4741,68800.0
2007-04-30 13:25:00,93.22,93.22,93.1,93.13,28300.0,67.4813,67.4813,67.3944,67.4162,28300.0
2007-04-30 13:30:00,93.11,93.19,93.11,93.15,22900.0,67.4017,67.4596,67.4017,67.4306,22900.0
2007-04-30 13:35:00,93.15,93.15,93.11,93.14,21100.0,67.4306,67.4306,67.4017,67.4234,21100.0
2007-04-30 13:40:00,93.13,93.14,93.11,93.13,13700.0,67.4162,67.4234,67.4017,67.4162,13700.0
2007-04-30 13:45:00,93.13,93.21,93.12,93.2,23700.0,67.4162,67.4741,67.4089,67.4668,23700.0
2007-04-30 13:50:00,93.2,93.25,93.17,93.18,22000.0,67.4668,67.503,67.4451,67.4524,22000.0
2007-04-30 13:55:00,93.17,93.17,93.01,93.05,25200.0,67.4451,67.4451,67.3293,67.3583,25200.0
2007-04-30 14:00:00,93.06,93.08,93.04,93.05,29000.0,67.3655,67.38,67.351,67.3583,29000.0
2007-04-30 14:05:00,93.04,93.27,93.04,93.26,50900.0,67.351,67.5175,67.351,67.5103,50900.0
2007-04-30 14:10:00,93.27,93.32,93.24,93.26,31500.0,67.5175,67.5537,67.4958,67.5103,31500.0
2007-04-30 14:15:00,93.24,93.29,93.23,93.23,21600.0,67.4958,67.532,67.4886,67.4886,21600.0
2007-04-30 14:20:00,93.23,93.24,93.18,93.18,19500.0,67.4886,67.4958,67.4524,67.4524,19500.0
2007-04-30 14:25:00,93.19,93.24,93.15,93.23,26000.0,67.4596,67.4958,67.4306,67.4886,26000.0
2007-04-30 14:30:00,93.22,93.26,93.19,93.24,61500.0,67.4813,67.5103,67.4596,67.4958,61500.0
2007-04-30 14:35:00,93.23,93.24,93.09,93.09,38900.0,67.4886,67.4958,67.3872,67.3872,38900.0
2007-04-30 14:40:00,93.1,93.12,93.04,93.08,34700.0,67.3944,67.4089,67.351,67.38,34700.0
2007-04-30 14:45:00,93.08,93.17,93.08,93.13,37100.0,67.38,67.4451,67.38,67.4162,37100.0
2007-04-30 14:50:00,93.14,93.23,93.1,93.22,54800.0,67.4234,67.4886,67.3944,67.4813,54800.0
2007-04-30 14:55:00,93.22,93.24,93.17,93.22,45500.0,67.4813,67.4958,67.4451,67.4813,45500.0
2007-04-30 15:00:00,93.22,93.33,93.22,93.24,25700.0,67.4813,67.5609,67.4813,67.4958,25700.0
2007-04-30 15:05:00,93.24,93.3,93.19,93.27,43100.0,67.4958,67.5392,67.4596,67.5175,43100.0
2007-04-30 15:10:00,93.26,93.36,93.21,93.33,53100.0,67.5103,67.5827,67.4741,67.5609,53100.0
2007-04-30 15:15:00,93.33,93.4,93.3,93.32,57600.0,67.5609,67.6116,67.5392,67.5537,57600.0
2007-04-30 15:20:00,93.31,93.37,93.27,93.3,42700.0,67.5465,67.5899,67.5175,67.5392,42700.0
2007-04-30 15:25:00,93.31,93.32,93.27,93.31,44300.0,67.5465,67.5537,67.5175,67.5465,44300.0
2007-04-30 15:30:00,93.31,93.37,93.29,93.36,44200.0,67.5465,67.5899,67.532,67.5827,44200.0
2007-04-30 15:35:00,93.36,93.36,93.21,93.21,82000.0,67.5827,67.5827,67.4741,67.4741,82000.0
2007-04-30 15:40:00,93.23,93.23,93.08,93.12,82900.0,67.4886,67.4886,67.38,67.4089,82900.0
2007-04-30 15:45:00,93.12,93.18,93.09,93.17,53100.0,67.4089,67.4524,67.3872,67.4451,53100.0
2007-04-30 15:50:00,93.17,93.18,93.09,93.11,85200.0,67.4451,67.4524,67.3872,67.4017,85200.0
2007-04-30 15:55:00,93.11,93.14,93.0,93.01,121900.0,67.4017,67.4234,67.3221,67.3293,121900.0
2007-05-01 09:30:00,93.15,93.65,93.07,93.32,130100.0,67.4306,67.7926,67.3727,67.5537,130100.0
2007-05-01 09:35:00,93.33,93.42,93.16,93.25,42400.0,67.5609,67.6261,67.4379,67.503,42400.0
2007-05-01 09:40:00,93.29,93.44,93.21,93.44,59500.0,67.532,67.6406,67.4741,67.6406,59500.0
2007-05-01 09:45:00,93.39,93.65,93.39,93.64,152200.0,67.6044,67.7926,67.6044,67.7854,152200.0
2007-05-01 09:50:00,93.64,93.64,93.38,93.38,39700.0,67.7854,67.7854,67.5971,67.5971,39700.0
2007-05-01 09:55:00,93.38,93.56,93.32,93.41,40600.0,67.5971,67.7274,67.5537,67.6189,40600.0
2007-05-01 10:00:00,93.4,93.55,93.26,93.28,103600.0,67.6116,67.7202,67.5103,67.5247,103600.0
2007-05-01 10:05:00,93.28,93.28,93.14,93.2,58700.0,67.5247,67.5247,67.4234,67.4668,58700.0
2007-05-01 10:10:00,93.25,93.33,93.17,93.27,76200.0,67.503,67.5609,67.4451,67.5175,76200.0
2007-05-01 10:15:00,93.27,93.27,93.06,93.17,51800.0,67.5175,67.5175,67.3655,67.4451,51800.0
2007-05-01 10:20:00,93.17,93.21,93.01,93.01,40600.0,67.4451,67.4741,67.3293,67.3293,40600.0
2007-05-01 10:25:00,93.02,93.22,92.94,93.17,63900.0,67.3365,67.4813,67.2786,67.4451,63900.0
2007-05-01 10:30:00,93.21,93.25,93.1,93.11,34900.0,67.4741,67.503,67.3944,67.4017,34900.0
2007-05-01 10:35:00,93.1,93.3,93.07,93.3,59600.0,67.3944,67.5392,67.3727,67.5392,59600.0
2007-05-01 10:40:00,93.27,93.33,93.23,93.27,48200.0,67.5175,67.5609,67.4886,67.5175,48200.0
2007-05-01 10:45:00,93.29,93.29,93.2,93.22,23900.0,67.532,67.532,67.4668,67.4813,23900.0
2007-05-01 10:50:00,93.22,93.25,93.02,93.05,31700.0,67.4813,67.503,67.3365,67.3583,31700.0
2007-05-01 10:55:00,93.05,93.34,92.97,93.27,52200.0,67.3583,67.5682,67.3003,67.5175,52200.0
2007-05-01 11:00:00,93.23,93.25,93.12,93.13,10100.0,67.4886,67.503,67.4089,67.4162,10100.0
2007-05-01 11:05:00,93.13,93.3,93.11,93.21,22400.0,67.4162,67.5392,67.4017,67.4741,22400.0
2007-05-01 11:10:00,93.24,93.24,93.09,93.12,26100.0,67.4958,67.4958,67.3872,67.4089,26100.0
2007-05-01 11:15:00,93.13,93.21,93.11,93.21,21600.0,67.4162,67.4741,67.4017,67.4741,21600.0
2007-05-01 11:20:00,93.2,93.31,93.17,93.18,30600.0,67.4668,67.5465,67.4451,67.4524,30600.0
2007-05-01 11:25:00,93.2,93.31,93.1,93.27,36300.0,67.4668,67.5465,67.3944,67.5175,36300.0
2007-05-01 11:30:00,93.27,93.48,93.25,93.33,31000.0,67.5175,67.6695,67.503,67.5609,31000.0
2007-05-01 11:35:00,93.33,93.38,93.21,93.27,31900.0,67.5609,67.5971,67.4741,67.5175,31900.0
2007-05-01 11:40:00,93.24,93.26,93.15,93.16,29300.0,67.4958,67.5103,67.4306,67.4379,29300.0
2007-05-01 11:45:00,93.14,93.27,93.14,93.2,25300.0,67.4234,67.5175,67.4234,67.4668,25300.0
2007-05-01 11:50:00,93.21,93.21,93.06,93.1,33100.0,67.4741,67.4741,67.3655,67.3944,33100.0
2007-05-01 11:55:00,93.09,93.09,92.99,93.02,38400.0,67.3872,67.3872,67.3148,67.3365,38400.0
2007-05-01 12:00:00,93.02,93.02,92.94,92.94,21400.0,67.3365,67.3365,67.2786,67.2786,21400.0
2007-05-01 12:05:00,92.94,92.95,92.81,92.87,42800.0,67.2786,67.2859,67.1845,67.228,42800.0
2007-05-01 12:10:00,92.86,92.98,92.83,92.97,30600.0,67.2207,67.3076,67.199,67.3003,30600.0
2007-05-01 12:15:00,92.97,93.12,92.94,93.06,25900.0,67.3003,67.4089,67.2786,67.3655,25900.0
2007-05-01 12:20:00,93.06,93.06,92.86,92.86,16400.0,67.3655,67.3655,67.2207,67.2207,16400.0
2007-05-01 12:25:00,92.86,92.89,92.82,92.84,21000.0,67.2207,67.2424,67.1918,67.2062,21000.0
2007-05-01 12:30:00,92.86,92.93,92.82,92.93,16800.0,67.2207,67.2714,67.1918,67.2714,16800.0
2007-05-01 12:35:00,92.92,92.93,92.83,92.86,21400.0,67.2641,67.2714,67.199,67.2207,21400.0
2007-05-01 12:40:00,92.86,92.92,92.84,92.91,18800.0,67.2207,67.2641,67.2062,67.2569,18800.0
2007-05-01 12:45:00,92.9,92.91,92.83,92.85,66100.0,67.2497,67.2569,67.199,67.2135,66100.0
2007-05-01 12:50:00,92.85,92.85,92.75,92.81,43800.0,67.2135,67.2135,67.1411,67.1845,43800.0
2007-05-01 12:55:00,92.82,92.9,92.79,92.82,24500.0,67.1918,67.2497,67.17,67.1918,24500.0
2007-05-01 13:00:00,92.8,92.82,92.65,92.66,62100.0,67.1773,67.1918,67.0687,67.0759,62100.0
2007-05-01 13:05:00,92.65,92.75,92.64,92.7,21900.0,67.0687,67.1411,67.0615,67.1049,21900.0
2007-05-01 13:10:00,92.7,92.7,92.54,92.55,27900.0,67.1049,67.1049,66.9891,66.9963,27900.0
2007-05-01 13:15:00,92.56,92.65,92.5,92.64,35100.0,67.0035,67.0687,66.9601,67.0615,35100.0
2007-05-01 13:20:00,92.65,92.69,92.59,92.67,31500.0,67.0687,67.0977,67.0253,67.0832,31500.0
2007-05-01 13:25:00,92.69,92.82,92.69,92.77,17700.0,67.0977,67.1918,67.0977,67.1556,17700.0
2007-05-01 13:30:00,92.75,92.84,92.69,92.78,31600.0,67.1411,67.2062,67.0977,67.1628,31600.0
2007-05-01 13:35:00,92.77,92.87,92.76,92.8,23800.0,67.1556,67.228,67.1483,67.1773,23800.0
2007-05-01 13:40:00,92.81,93.13,92.77,93.0,45900.0,67.1845,67.4162,67.1556,67.3221,45900.0
2007-05-01 13:45:00,93.0,93.03,92.94,92.96,17200.0,67.3221,67.3438,67.2786,67.2931,17200.0
2007-05-01 13:50:00,92.96,93.1,92.93,93.08,18200.0,67.2931,67.3944,67.2714,67.38,18200.0
2007-05-01 13:55:00,93.07,93.17,93.03,93.08,19700.0,67.3727,67.4451,67.3438,67.38,19700.0
2007-05-01 14:00:00,93.08,93.08,92.88,92.93,34100.0,67.38,67.38,67.2352,67.2714,34100.0
2007-05-01 14:05:00,92.93,93.0,92.85,92.97,18600.0,67.2714,67.3221,67.2135,67.3003,18600.0
2007-05-01 14:10:00,92.97,93.07,92.97,93.07,15100.0,67.3003,67.3727,67.3003,67.3727,15100.0
2007-05-01 14:15:00,93.08,93.14,93.03,93.04,19100.0,67.38,67.4234,67.3438,67.351,19100.0
2007-05-01 14:20:00,93.06,93.24,93.06,93.15,43100.0,67.3655,67.4958,67.3655,67.4306,43100.0
2007-05-01 14:25:00,93.16,93.22,93.04,93.09,18600.0,67.4379,67.4813,67.351,67.3872,18600.0
2007-05-01 14:30:00,93.08,93.08,93.0,93.05,21600.0,67.38,67.38,67.3221,67.3583,21600.0
2007-05-01 14:35:00,93.06,93.21,93.05,93.18,75200.0,67.3655,67.4741,67.3583,67.4524,75200.0
2007-05-01 14:40:00,93.18,93.37,93.17,93.31,57000.0,67.4524,67.5899,67.4451,67.5465,57000.0
2007-05-01 14:45:00,93.31,93.36,93.22,93.36,30700.0,67.5465,67.5827,67.4813,67.5827,30700.0
2007-05-01 14:50:00,93.35,93.36,93.23,93.23,39100.0,67.5754,67.5827,67.4886,67.4886,39100.0
2007-05-01 14:55:00,93.23,93.24,93.15,93.22,39600.0,67.4886,67.4958,67.4306,67.4813,39600.0
2007-05-01 15:00:00,93.22,93.33,93.21,93.23,33500.0,67.4813,67.5609,67.4741,67.4886,33500.0
2007-05-01 15:05:00,93.23,93.23,93.14,93.14,33600.0,67.4886,67.4886,67.4234,67.4234,33600.0
2007-05-01 15:10:00,93.15,93.27,93.15,93.23,36200.0,67.4306,67.5175,67.4306,67.4886,36200.0
2007-05-01 15:15:00,93.22,93.27,93.13,93.23,46700.0,67.4813,67.5175,67.4162,67.4886,46700.0
2007-05-01 15:20:00,93.23,93.31,93.16,93.16,58500.0,67.4886,67.5465,67.4379,67.4379,58500.0
2007-05-01 15:25:00,93.18,93.24,93.03,93.05,39500.0,67.4524,67.4958,67.3438,67.3583,39500.0
2007-05-01 15:30:00,93.05,93.11,93.03,93.08,40600.0,67.3583,67.4017,67.3438,67.38,40600.0
2007-05-01 15:35:00,93.08,93.09,93.0,93.02,27300.0,67.38,67.3872,67.3221,67.3365,27300.0
2007-05-01 15:40:00,93.01,93.19,93.01,93.1,45400.0,67.3293,67.4596,67.3293,67.3944,45400.0
2007-05-01 15:45:00,93.1,93.21,93.1,93.17,68400.0,67.3944,67.4741,67.3944,67.4451,68400.0
2007-05-01 15:50:00,93.17,93.2,93.09,93.13,64500.0,67.4451,67.4668,67.3872,67.4162,64500.0
2007-05-01 15:55:00,93.12,93.22,93.11,93.16,70800.0,67.4089,67.4813,67.4017,67.4379,70800.0
2007-05-02 09:30:00,93.08,93.59,92.84,93.52,89300.0,67.38,67.7492,67.2062,67.6985,89300.0
2007-05-02 09:35:00,93.55,93.81,93.45,93.72,92000.0,67.7202,67.9084,67.6478,67.8433,92000.0
2007-05-02 09:40:00,93.65,93.88,93.47,93.73,61500.0,67.7926,67.9591,67.6623,67.8505,61500.0
2007-05-02 09:45:00,93.73,93.77,93.5,93.56,37600.0,67.8505,67.8795,67.684,67.7274,37600.0
2007-05-02 09:50:00,93.53,93.56,93.35,93.35,53400.0,67.7057,67.7274,67.5754,67.5754,53400.0
2007-05-02 09:55:00,93.35,93.52,93.3,93.52,47200.0,67.5754,67.6985,67.5392,67.6985,47200.0
2007-05-02 10:00:00,93.55,93.64,93.5,93.6,65800.0,67.7202,67.7854,67.684,67.7564,65800.0
2007-05-02 10:05:00,93.62,93.78,93.6,93.68,70000.0,67.7709,67.8867,67.7564,67.8143,70000.0
2007-05-02 10:10:00,93.67,93.77,93.65,93.77,40600.0,67.8071,67.8795,67.7926,67.8795,40600.0
2007-05-02 10:15:00,93.75,93.77,93.55,93.61,34500.0,67.865,67.8795,67.7202,67.7636,34500.0
2007-05-02 10:20:00,93.62,93.74,93.62,93.72,28100.0,67.7709,67.8577,67.7709,67.8433,28100.0
2007-05-02 10:25:00,93.72,93.86,93.69,93.82,38900.0,67.8433,67.9446,67.8215,67.9157,38900.0
2007-05-02 10:30:00,93.82,93.93,93.82,93.93,58800.0,67.9157,67.9953,67.9157,67.9953,58800.0
2007-05-02 10:35:00,93.93,94.09,93.91,94.05,117500.0,67.9953,68.1111,67.9808,68.0821,117500.0
2007-05-02 10:40:00,94.05,94.37,94.05,94.34,90200.0,68.0821,68.3138,68.0821,68.2921,90200.0
2007-05-02 10:45:00,94.34,94.37,94.23,94.28,29700.0,68.2921,68.3138,68.2124,68.2486,29700.0
2007-05-02 10:50:00,94.29,94.36,94.28,94.28,36300.0,68.2559,68.3066,68.2486,68.2486,36300.0
2007-05-02 10:55:00,94.28,94.31,94.24,94.28,42600.0,68.2486,68.2704,68.2197,68.2486,42600.0
2007-05-02 11:00:00,94.28,94.28,94.21,94.26,35100.0,68.2486,68.2486,68.198,68.2342,35100.0
2007-05-02 11:05:00,94.26,94.32,94.22,94.29,43300.0,68.2342,68.2776,68.2052,68.2559,43300.0
2007-05-02 11:10:00,94.3,94.36,94.29,94.31,35900.0,68.2631,68.3066,68.2559,68.2704,35900.0
2007-05-02 11:15:00,94.29,94.31,94.22,94.23,28400.0,68.2559,68.2704,68.2052,68.2124,28400.0
2007-05-02 11:20:00,94.24,94.25,94.14,94.14,27400.0,68.2197,68.2269,68.1473,68.1473,27400.0
2007-05-02 11:25:00,94.13,94.13,94.02,94.02,27600.0,68.1401,68.1401,68.0604,68.0604,27600.0
2007-05-02 11:30:00,94.01,94.03,93.97,94.01,32800.0,68.0532,68.0677,68.0242,68.0532,32800.0
2007-05-02 11:35:00,94.01,94.15,94.01,94.15,20000.0,68.0532,68.1545,68.0532,68.1545,20000.0
2007-05-02 11:40:00,94.15,94.16,94.01,94.02,28000.0,68.1545,68.1618,68.0532,68.0604,28000.0
2007-05-02 11:45:00,94.02,94.02,93.93,93.99,35900.0,68.0604,68.0604,67.9953,68.0387,35900.0
2007-05-02 11:50:00,93.99,94.03,93.97,94.0,23500.0,68.0387,68.0677,68.0242,68.046,23500.0
2007-05-02 11:55:00,94.01,94.01,93.9,93.94,16500.0,68.0532,68.0532,67.9736,68.0025,16500.0
2007-05-02 12:00:00,93.94,93.96,93.86,93.89,26900.0,68.0025,68.017,67.9446,67.9663,26900.0
2007-05-02 12:05:00,93.9,93.91,93.81,93.89,22600.0,67.9736,67.9808,67.9084,67.9663,22600.0
2007-05-02 12:10:00,93.9,93.97,93.84,93.92,25400.0,67.9736,68.0242,67.9301,67.988,25400.0
2007-05-02 12:15:00,93.92,93.95,93.85,93.92,21500.0,67.988,68.0098,67.9374,67.988,21500.0
2007-05-02 12:20:00,93.94,94.11,93.92,94.07,25700.0,68.0025,68.1256,67.988,68.0966,25700.0
2007-05-02 12:25:00,94.1,94.1,93.96,94.07,18400.0,68.1183,68.1183,68.017,68.0966,18400.0
2007-05-02 12:30:00,94.07,94.09,94.0,94.01,19500.0,68.0966,68.1111,68.046,68.0532,19500.0
2007-05-02 12:35:00,94.01,94.01,93.9,93.95,15700.0,68.0532,68.0532,67.9736,68.0098,15700.0
2007-05-02 12:40:00,93.96,93.97,93.86,93.91,20000.0,68.017,68.0242,67.9446,67.9808,20000.0
2007-05-02 12:45:00,93.91,93.99,93.87,93.96,10400.0,67.9808,68.0387,67.9518,68.017,10400.0
2007-05-02 12:50:00,93.94,94.05,93.92,94.05,21400.0,68.0025,68.0821,67.988,68.0821,21400.0
2007-05-02 12:55:00,94.05,94.08,94.0,94.04,16000.0,68.0821,68.1039,68.046,68.0749,16000.0
2007-05-02 13:00:00,94.06,94.12,94.06,94.11,30200.0,68.0894,68.1328,68.0894,68.1256,30200.0
2007-05-02 13:05:00,94.12,94.15,94.06,94.15,21200.0,68.1328,68.1545,68.0894,68.1545,21200.0
2007-05-02 13:10:00,94.15,94.22,94.1,94.22,37000.0,68.1545,68.2052,68.1183,68.2052,37000.0
2007-05-02 13:15:00,94.22,94.3,94.22,94.3,32700.0,68.2052,68.2631,68.2052,68.2631,32700.0
2007-05-02 13:20:00,94.3,94.32,94.23,94.23,30400.0,68.2631,68.2776,68.2124,68.2124,30400.0
2007-05-02 13:25:00,94.23,94.33,94.22,94.26,19100.0,68.2124,68.2848,68.2052,68.2342,19100.0
2007-05-02 13:30:00,94.25,94.29,94.24,94.26,13300.0,68.2269,68.2559,68.2197,68.2342,13300.0
2007-05-02 13:35:00,94.26,94.33,94.23,94.32,32600.0,68.2342,68.2848,68.2124,68.2776,32600.0
2007-05-02 13:40:00,94.32,94.32,94.23,94.28,22000.0,68.2776,68.2776,68.2124,68.2486,22000.0
2007-05-02 13:45:00,94.29,94.31,94.26,94.28,18500.0,68.2559,68.2704,68.2342,68.2486,18500.0
2007-05-02 13:50:00,94.29,94.29,94.18,94.19,21400.0,68.2559,68.2559,68.1763,68.1835,21400.0
2007-05-02 13:55:00,94.21,94.34,94.14,94.34,57000.0,68.198,68.2921,68.1473,68.2921,57000.0
2007-05-02 14:00:00,94.34,94.35,94.22,94.27,42200.0,68.2921,68.2993,68.2052,68.2414,42200.0
2007-05-02 14:05:00,94.27,94.35,94.22,94.22,31000.0,68.2414,68.2993,68.2052,68.2052,31000.0
2007-05-02 14:10:00,94.25,94.25,94.11,94.11,17900.0,68.2269,68.2269,68.1256,68.1256,17900.0
2007-05-02 14:15:00,94.15,94.33,94.15,94.25,41700.0,68.1545,68.2848,68.1545,68.2269,41700.0
2007-05-02 14:20:00,94.26,94.43,94.25,94.4,39500.0,68.2342,68.3572,68.2269,68.3355,39500.0
2007-05-02 14:25:00,94.41,94.46,94.38,94.38,47200.0,68.3427,68.3789,68.321,68.321,47200.0
2007-05-02 14:30:00,94.38,94.38,94.29,94.3,26800.0,68.321,68.321,68.2559,68.2631,26800.0
2007-05-02 14:35:00,94.31,94.33,94.26,94.27,34200.0,68.2704,68.2848,68.2342,68.2414,34200.0
2007-05-02 14:40:00,94.27,94.33,94.2,94.24,36900.0,68.2414,68.2848,68.1907,68.2197,36900.0
2007-05-02 14:45:00,94.25,94.27,94.19,94.21,31300.0,68.2269,68.2414,68.1835,68.198,31300.0
2007-05-02 14:50:00,94.21,94.22,94.15,94.15,38800.0,68.198,68.2052,68.1545,68.1545,38800.0
2007-05-02 14:55:00,94.14,94.16,94.12,94.14,20200.0,68.1473,68.1618,68.1328,68.1473,20200.0
2007-05-02 15:00:00,94.13,94.15,94.11,94.11,18300.0,68.1401,68.1545,68.1256,68.1256,18300.0
2007-05-02 15:05:00,94.11,94.15,94.02,94.06,73300.0,68.1256,68.1545,68.0604,68.0894,73300.0
2007-05-02 15:10:00,94.06,94.06,94.0,94.01,34700.0,68.0894,68.0894,68.046,68.0532,34700.0
2007-05-02 15:15:00,94.0,94.1,93.98,94.09,51400.0,68.046,68.1183,68.0315,68.1111,51400.0
2007-05-02 15:20:00,94.08,94.1,94.03,94.1,51300.0,68.1039,68.1183,68.0677,68.1183,51300.0
2007-05-02 15:25:00,94.1,94.16,94.1,94.14,42900.0,68.1183,68.1618,68.1183,68.1473,42900.0
2007-05-02 15:30:00,94.14,94.15,94.06,94.06,27000.0,68.1473,68.1545,68.0894,68.0894,27000.0
2007-05-02 15:35:00,94.06,94.06,93.97,94.01,49000.0,68.0894,68.0894,68.0242,68.0532,49000.0
2007-05-02 15:40:00,94.01,94.01,93.94,93.96,57100.0,68.0532,68.0532,68.0025,68.017,57100.0
2007-05-02 15:45:00,93.95,94.0,93.92,93.92,63000.0,68.0098,68.046,67.988,67.988,63000.0
2007-05-02 15:50:00,93.92,94.26,93.83,93.84,94400.0,67.988,68.2342,67.9229,67.9301,94400.0
2007-05-02 15:55:00,93.84,93.94,93.8,93.87,114600.0,67.9301,68.0025,67.9012,67.9518,114600.0
2007-05-03 09:30:00,94.08,94.3,94.0,94.3,65700.0,68.1039,68.2631,68.046,68.2631,65700.0
2007-05-03 09:35:00,94.26,94.3,94.05,94.16,24500.0,68.2342,68.2631,68.0821,68.1618,24500.0
2007-05-03 09:40:00,94.15,94.48,94.07,94.43,41600.0,68.1545,68.3934,68.0966,68.3572,41600.0
2007-05-03 09:45:00,94.41,94.49,94.2,94.26,56300.0,68.3427,68.4007,68.1907,68.2342,56300.0
2007-05-03 09:50:00,94.25,94.25,94.1,94.16,43400.0,68.2269,68.2269,68.1183,68.1618,43400.0
2007-05-03 09:55:00,94.15,94.24,94.05,94.15,46700.0,68.1545,68.2197,68.0821,68.1545,46700.0
2007-05-03 10:00:00,94.19,94.38,94.09,94.14,115900.0,68.1835,68.321,68.1111,68.1473,115900.0
2007-05-03 10:05:00,94.14,94.27,94.14,94.25,51500.0,68.1473,68.2414,68.1473,68.2269,51500.0
2007-05-03 10:10:00,94.26,94.27,93.81,93.85,96100.0,68.2342,68.2414,67.9084,67.9374,96100.0
2007-05-03 10:15:00,93.85,93.91,93.83,93.85,49100.0,67.9374,67.9808,67.9229,67.9374,49100.0
2007-05-03 10:20:00,93.86,93.9,93.69,93.85,46400.0,67.9446,67.9736,67.8215,67.9374,46400.0
2007-05-03 10:25:00,93.86,93.9,93.73,93.82,62200.0,67.9446,67.9736,67.8505,67.9157,62200.0
2007-05-03 10:30:00,93.83,93.85,93.78,93.78,27500.0,67.9229,67.9374,67.8867,67.8867,27500.0
2007-05-03 10:35:00,93.79,93.85,93.76,93.82,64600.0,67.8939,67.9374,67.8722,67.9157,64600.0
2007-05-03 10:40:00,93.83,93.95,93.77,93.94,63000.0,67.9229,68.0098,67.8795,68.0025,63000.0
2007-05-03 10:45:00,93.94,94.05,93.92,93.96,42800.0,68.0025,68.0821,67.988,68.017,42800.0
2007-05-03 10:50:00,93.95,94.02,93.9,93.95,20200.0,68.0098,68.0604,67.9736,68.0098,20200.0
2007-05-03 10:55:00,93.98,94.04,93.9,93.98,26000.0,68.0315,68.0749,67.9736,68.0315,26000.0
2007-05-03 11:00:00,94.0,94.0,93.91,93.93,22400.0,68.046,68.046,67.9808,67.9953,22400.0
2007-05-03 11:05:00,93.93,94.0,93.93,93.95,19700.0,67.9953,68.046,67.9953,68.0098,19700.0
2007-05-03 11:10:00,93.98,93.99,93.88,93.97,34600.0,68.0315,68.0387,67.9591,68.0242,34600.0
2007-05-03 11:15:00,93.96,94.04,93.89,93.95,46300.0,68.017,68.0749,67.9663,68.0098,46300.0
2007-05-03 11:20:00,93.94,94.16,93.89,94.12,56800.0,68.0025,68.1618,67.9663,68.1328,56800.0
2007-05-03 11:25:00,94.1,94.13,94.05,94.06,21300.0,68.1183,68.1401,68.0821,68.0894,21300.0
2007-05-03 11:30:00,94.08,94.08,94.02,94.02,10300.0,68.1039,68.1039,68.0604,68.0604,10300.0
2007-05-03 11:35:00,94.01,94.01,93.96,93.98,17100.0,68.0532,68.0532,68.017,68.0315,17100.0
2007-05-03 11:40:00,93.97,94.0,93.95,93.98,23800.0,68.0242,68.046,68.0098,68.0315,23800.0
2007-05-03 11:45:00,93.98,93.98,93.91,93.95,23100.0,68.0315,68.0315,67.9808,68.0098,23100.0
2007-05-03 11:50:00,93.92,93.95,93.88,93.89,11100.0,67.988,68.0098,67.9591,67.9663,11100.0
2007-05-03 11:55:00,93.88,93.92,93.83,93.88,23600.0,67.9591,67.988,67.9229,67.9591,23600.0
2007-05-03 12:00:00,93.9,93.95,93.81,93.81,24300.0,67.9736,68.0098,67.9084,67.9084,24300.0
2007-05-03 12:05:00,93.82,93.89,93.8,93.88,26400.0,67.9157,67.9663,67.9012,67.9591,26400.0
2007-05-03 12:10:00,93.85,93.86,93.81,93.85,19200.0,67.9374,67.9446,67.9084,67.9374,19200.0
2007-05-03 12:15:00,93.84,93.85,93.82,93.83,15400.0,67.9301,67.9374,67.9157,67.9229,15400.0
2007-05-03 12:20:00,93.81,93.88,93.8,93.84,14300.0,67.9084,67.9591,67.9012,67.9301,14300.0
2007-05-03 12:25:00,93.85,93.85,93.75,93.76,38900.0,67.9374,67.9374,67.865,67.8722,38900.0
2007-05-03 12:30:00,93.76,93.76,93.71,93.74,24700.0,67.8722,67.8722,67.836,67.8577,24700.0
2007-05-03 12:35:00,93.75,93.77,93.72,93.77,13400.0,67.865,67.8795,67.8433,67.8795,13400.0
2007-05-03 12:40:00,93.77,93.78,93.73,93.75,11500.0,67.8795,67.8867,67.8505,67.865,11500.0
2007-05-03 12:45:00,93.73,93.84,93.7,93.83,15000.0,67.8505,67.9301,67.8288,67.9229,15000.0
2007-05-03 12:50:00,93.83,93.9,93.83,93.84,25900.0,67.9229,67.9736,67.9229,67.9301,25900.0
2007-05-03 12:55:00,93.83,93.9,93.81,93.87,22100.0,67.9229,67.9736,67.9084,67.9518,22100.0
2007-05-03 13:00:00,93.87,93.89,93.84,93.84,13000.0,67.9518,67.9663,67.9301,67.9301,13000.0
2007-05-03 13:05:00,93.84,93.84,93.71,93.8,47900.0,67.9301,67.9301,67.836,67.9012,47900.0
2007-05-03 13:10:00,93.8,93.8,93.71,93.76,15300.0,67.9012,67.9012,67.836,67.8722,15300.0
2007-05-03 13:15:00,93.73,93.73,93.65,93.67,12300.0,67.8505,67.8505,67.7926,67.8071,12300.0
2007-05-03 13:20:00,93.66,93.67,93.57,93.57,27700.0,67.7998,67.8071,67.7347,67.7347,27700.0
2007-05-03 13:25:00,93.58,93.6,93.51,93.59,41300.0,67.7419,67.7564,67.6912,67.7492,41300.0
2007-05-03 13:30:00,93.59,93.62,93.52,93.55,16300.0,67.7492,67.7709,67.6985,67.7202,16300.0
2007-05-03 13:35:00,93.55,93.58,93.5,93.54,24500.0,67.7202,67.7419,67.684,67.713,24500.0
2007-05-03 13:40:00,93.53,93.72,93.52,93.72,22900.0,67.7057,67.8433,67.6985,67.8433,22900.0
2007-05-03 13:45:00,93.71,93.76,93.68,93.76,17900.0,67.836,67.8722,67.8143,67.8722,17900.0
2007-05-03 13:50:00,93.75,93.78,93.73,93.75,12300.0,67.865,67.8867,67.8505,67.865,12300.0
2007-05-03 13:55:00,93.75,93.76,93.68,93.68,21400.0,67.865,67.8722,67.8143,67.8143,21400.0
2007-05-03 14:00:00,93.68,93.73,93.63,93.73,29100.0,67.8143,67.8505,67.7781,67.8505,29100.0
2007-05-03 14:05:00,93.73,93.77,93.68,93.76,74900.0,67.8505,67.8795,67.8143,67.8722,74900.0
2007-05-03 14:10:00,93.76,93.8,93.72,93.8,24000.0,67.8722,67.9012,67.8433,67.9012,24000.0
2007-05-03 14:15:00,93.8,93.9,93.79,93.9,37600.0,67.9012,67.9736,67.8939,67.9736,37600.0
2007-05-03 14:20:00,93.89,93.9,93.79,93.82,28000.0,67.9663,67.9736,67.8939,67.9157,28000.0
2007-05-03 14:25:00,93.82,93.86,93.77,93.85,24200.0,67.9157,67.9446,67.8795,67.9374,24200.0
2007-05-03 14:30:00,93.85,93.89,93.8,93.83,37100.0,67.9374,67.9663,67.9012,67.9229,37100.0
2007-05-03 14:35:00,93.82,93.83,93.68,93.75,52100.0,67.9157,67.9229,67.8143,67.865,52100.0
2007-05-03 14:40:00,93.76,93.8,93.74,93.78,24800.0,67.8722,67.9012,67.8577,67.8867,24800.0
2007-05-03 14:45:00,93.77,93.85,93.75,93.83,28700.0,67.8795,67.9374,67.865,67.9229,28700.0
2007-05-03 14:50:00,93.81,93.9,93.8,93.89,31900.0,67.9084,67.9736,67.9012,67.9663,31900.0
2007-05-03 14:55:00,93.89,93.95,93.83,93.94,46800.0,67.9663,68.0098,67.9229,68.0025,46800.0
2007-05-03 15:00:00,93.94,93.95,93.86,93.89,32000.0,68.0025,68.0098,67.9446,67.9663,32000.0
2007-05-03 15:05:00,93.89,93.91,93.83,93.83,21100.0,67.9663,67.9808,67.9229,67.9229,21100.0
2007-05-03 15:10:00,93.84,93.89,93.83,93.83,22000.0,67.9301,67.9663,67.9229,67.9229,22000.0
2007-05-03 15:15:00,93.84,93.87,93.82,93.85,32200.0,67.9301,67.9518,67.9157,67.9374,32200.0
2007-05-03 15:20:00,93.85,93.86,93.82,93.85,74200.0,67.9374,67.9446,67.9157,67.9374,74200.0
2007-05-03 15:25:00,93.84,93.88,93.83,93.86,24600.0,67.9301,67.9591,67.9229,67.9446,24600.0
2007-05-03 15:30:00,93.86,93.88,93.79,93.8,35900.0,67.9446,67.9591,67.8939,67.9012,35900.0
2007-05-03 15:35:00,93.79,93.82,93.73,93.76,44400.0,67.8939,67.9157,67.8505,67.8722,44400.0
2007-05-03 15:40:00,93.75,93.9,93.72,93.8,93500.0,67.865,67.9736,67.8433,67.9012,93500.0
2007-05-03 15:45:00,93.8,93.85,93.79,93.8,112800.0,67.9012,67.9374,67.8939,67.9012,112800.0
2007-05-03 15:50:00,93.81,93.81,93.74,93.76,158600.0,67.9084,67.9084,67.8577,67.8722,158600.0
2007-05-03 15:55:00,93.76,93.83,93.75,93.82,94900.0,67.8722,67.9229,67.865,67.9157,94900.0
2007-05-04 09:30:00,94.35,94.38,94.0,94.08,90800.0,68.2993,68.321,68.046,68.1039,90800.0
2007-05-04 09:35:00,94.06,94.2,94.01,94.04,51400.0,68.0894,68.1907,68.0532,68.0749,51400.0
2007-05-04 09:40:00,94.05,94.14,94.0,94.09,47100.0,68.0821,68.1473,68.046,68.1111,47100.0
2007-05-04 09:45:00,94.07,94.07,93.97,93.97,59700.0,68.0966,68.0966,68.0242,68.0242,59700.0
2007-05-04 09:50:00,93.97,94.05,93.94,93.96,44400.0,68.0242,68.0821,68.0025,68.017,44400.0
2007-05-04 09:55:00,93.98,94.0,93.72,93.74,41700.0,68.0315,68.046,67.8433,67.8577,41700.0
2007-05-04 10:00:00,93.74,93.76,93.55,93.76,69400.0,67.8577,67.8722,67.7202,67.8722,69400.0
2007-05-04 10:05:00,93.76,93.82,93.65,93.67,43800.0,67.8722,67.9157,67.7926,67.8071,43800.0
2007-05-04 10:10:00,93.67,93.83,93.67,93.77,51900.0,67.8071,67.9229,67.8071,67.8795,51900.0
2007-05-04 10:15:00,93.76,93.9,93.76,93.8,51000.0,67.8722,67.9736,67.8722,67.9012,51000.0
2007-05-04 10:20:00,93.79,93.8,93.68,93.73,50800.0,67.8939,67.9012,67.8143,67.8505,50800.0
2007-05-04 10:25:00,93.71,93.78,93.62,93.62,75600.0,67.836,67.8867,67.7709,67.7709,75600.0
2007-05-04 10:30:00,93.61,93.62,93.41,93.42,51600.0,67.7636,67.7709,67.6189,67.6261,51600.0
2007-05-04 10:35:00,93.42,93.72,93.41,93.68,68000.0,67.6261,67.8433,67.6189,67.8143,68000.0
2007-05-04 10:40:00,93.66,93.73,93.48,93.73,69800.0,67.7998,67.8505,67.6695,67.8505,69800.0
2007-05-04 10:45:00,93.72,93.73,93.63,93.71,13800.0,67.8433,67.8505,67.7781,67.836,13800.0
2007-05-04 10:50:00,93.68,93.8,93.62,93.78,18700.0,67.8143,67.9012,67.7709,67.8867,18700.0
2007-05-04 10:55:00,93.78,93.78,93.6,93.6,27200.0,67.8867,67.8867,67.7564,67.7564,27200.0
2007-05-04 11:00:00,93.6,93.67,93.48,93.64,44100.0,67.7564,67.8071,67.6695,67.7854,44100.0
2007-05-04 11:05:00,93.66,93.66,93.57,93.63,36300.0,67.7998,67.7998,67.7347,67.7781,36300.0
2007-05-04 11:10:00,93.63,93.67,93.6,93.64,15600.0,67.7781,67.8071,67.7564,67.7854,15600.0
2007-05-04 11:15:00,93.64,93.66,93.58,93.6,18800.0,67.7854,67.7998,67.7419,67.7564,18800.0
2007-05-04 11:20:00,93.6,93.61,93.47,93.54,66900.0,67.7564,67.7636,67.6623,67.713,66900.0
2007-05-04 11:25:00,93.53,93.54,93.47,93.54,36100.0,67.7057,67.713,67.6623,67.713,36100.0
2007-05-04 11:30:00,93.53,93.59,93.52,93.59,8700.0,67.7057,67.7492,67.6985,67.7492,8700.0
2007-05-04 11:35:00,93.56,93.64,93.53,93.61,14900.0,67.7274,67.7854,67.7057,67.7636,14900.0
2007-05-04 11:40:00,93.61,93.62,93.57,93.59,13000.0,67.7636,67.7709,67.7347,67.7492,13000.0
2007-05-04 11:45:00,93.6,93.67,93.59,93.67,15800.0,67.7564,67.8071,67.7492,67.8071,15800.0
2007-05-04 11:50:00,93.67,93.67,93.61,93.65,18000.0,67.8071,67.8071,67.7636,67.7926,18000.0
2007-05-04 11:55:00,93.66,93.67,93.6,93.61,20100.0,67.7998,67.8071,67.7564,67.7636,20100.0
2007-05-04 12:00:00,93.61,93.62,93.52,93.54,23100.0,67.7636,67.7709,67.6985,67.713,23100.0
2007-05-04 12:05:00,93.54,93.59,93.52,93.55,23300.0,67.713,67.7492,67.6985,67.7202,23300.0
2007-05-04 12:10:00,93.55,93.56,93.5,93.55,19700.0,67.7202,67.7274,67.684,67.7202,19700.0
2007-05-04 12:15:00,93.55,93.57,93.5,93.52,19900.0,67.7202,67.7347,67.684,67.6985,19900.0
2007-05-04 12:20:00,93.52,93.55,93.41,93.43,37900.0,67.6985,67.7202,67.6189,67.6333,37900.0
2007-05-04 12:25:00,93.41,93.5,93.4,93.49,27700.0,67.6189,67.684,67.6116,67.6768,27700.0
2007-05-04 12:30:00,93.49,93.49,93.4,93.43,17500.0,67.6768,67.6768,67.6116,67.6333,17500.0
2007-05-04 12:35:00,93.43,93.47,93.4,93.41,18100.0,67.6333,67.6623,67.6116,67.6189,18100.0
2007-05-04 12:40:00,93.44,93.45,93.41,93.45,17400.0,67.6406,67.6478,67.6189,67.6478,17400.0
2007-05-04 12:45:00,93.44,93.48,93.42,93.48,15000.0,67.6406,67.6695,67.6261,67.6695,15000.0
2007-05-04 12:50:00,93.47,93.52,93.43,93.51,16000.0,67.6623,67.6985,67.6333,67.6912,16000.0
2007-05-04 12:55:00,93.51,93.53,93.43,93.48,23700.0,67.6912,67.7057,67.6333,67.6695,23700.0
2007-05-04 13:00:00,93.49,93.52,93.44,93.47,26700.0,67.6768,67.6985,67.6406,67.6623,26700.0
2007-05-04 13:05:00,93.46,93.47,93.41,93.45,18100.0,67.6551,67.6623,67.6189,67.6478,18100.0
2007-05-04 13:10:00,93.44,93.52,93.44,93.5,10300.0,67.6406,67.6985,67.6406,67.684,10300.0
2007-05-04 13:15:00,93.49,93.53,93.49,93.5,18900.0,67.6768,67.7057,67.6768,67.684,18900.0
2007-05-04 13:20:00,93.53,93.54,93.49,93.54,14100.0,67.7057,67.713,67.6768,67.713,14100.0
2007-05-04 13:25:00,93.53,93.55,93.42,93.42,26700.0,67.7057,67.7202,67.6261,67.6261,26700.0
2007-05-04 13:30:00,93.42,93.46,93.4,93.44,11500.0,67.6261,67.6551,67.6116,67.6406,11500.0
2007-05-04 13:35:00,93.43,93.45,93.37,93.37,24500.0,67.6333,67.6478,67.5899,67.5899,24500.0
2007-05-04 13:40:00,93.37,93.46,93.34,93.44,16900.0,67.5899,67.6551,67.5682,67.6406,16900.0
2007-05-04 13:45:00,93.44,93.45,93.36,93.41,29200.0,67.6406,67.6478,67.5827,67.6189,29200.0
2007-05-04 13:50:00,93.39,93.42,93.34,93.35,17600.0,67.6044,67.6261,67.5682,67.5754,17600.0
2007-05-04 13:55:00,93.35,93.35,93.24,93.29,24900.0,67.5754,67.5754,67.4958,67.532,24900.0
2007-05-04 14:00:00,93.31,93.33,93.24,93.31,24600.0,67.5465,67.5609,67.4958,67.5465,24600.0
2007-05-04 14:05:00,93.29,93.35,93.23,93.26,24200.0,67.532,67.5754,67.4886,67.5103,24200.0
2007-05-04 14:10:00,93.24,93.38,93.24,93.33,21600.0,67.4958,67.5971,67.4958,67.5609,21600.0
2007-05-04 14:15:00,93.33,93.43,93.3,93.39,14900.0,67.5609,67.6333,67.5392,67.6044,14900.0
2007-05-04 14:20:00,93.38,93.43,93.32,93.32,19800.0,67.5971,67.6333,67.5537,67.5537,19800.0
2007-05-04 14:25:00,93.32,93.33,93.21,93.22,18200.0,67.5537,67.5609,67.4741,67.4813,18200.0
2007-05-04 14:30:00,93.23,93.31,93.22,93.26,15400.0,67.4886,67.5465,67.4813,67.5103,15400.0
2007-05-04 14:35:00,93.24,93.25,93.12,93.21,38700.0,67.4958,67.503,67.4089,67.4741,38700.0
2007-05-04 14:40:00,93.21,93.31,93.19,93.25,21300.0,67.4741,67.5465,67.4596,67.503,21300.0
2007-05-04 14:45:00,93.24,93.3,93.2,93.28,28000.0,67.4958,67.5392,67.4668,67.5247,28000.0
2007-05-04 14:50:00,93.29,93.38,93.26,93.31,15100.0,67.532,67.5971,67.5103,67.5465,15100.0
2007-05-04 14:55:00,93.32,93.35,93.3,93.34,13400.0,67.5537,67.5754,67.5392,67.5682,13400.0
2007-05-04 15:00:00,93.33,93.45,93.33,93.43,40900.0,67.5609,67.6478,67.5609,67.6333,40900.0
2007-05-04 15:05:00,93.43,93.5,93.43,93.47,20700.0,67.6333,67.684,67.6333,67.6623,20700.0
2007-05-04 15:10:00,93.48,93.49,93.42,93.43,32400.0,67.6695,67.6768,67.6261,67.6333,32400.0
2007-05-04 15:15:00,93.45,93.46,93.41,93.42,27500.0,67.6478,67.6551,67.6189,67.6261,27500.0
2007-05-04 15:20:00,93.42,93.5,93.42,93.5,29000.0,67.6261,67.684,67.6261,67.684,29000.0
2007-05-04 15:25:00,93.49,93.55,93.48,93.5,46900.0,67.6768,67.7202,67.6695,67.684,46900.0
2007-05-04 15:30:00,93.52,93.61,93.51,93.57,51500.0,67.6985,67.7636,67.6912,67.7347,51500.0
2007-05-04 15:35:00,93.58,93.6,93.45,93.53,114000.0,67.7419,67.7564,67.6478,67.7057,114000.0
2007-05-04 15:40:00,93.53,93.68,93.48,93.5,110100.0,67.7057,67.8143,67.6695,67.684,110100.0
2007-05-04 15:45:00,93.5,93.6,93.47,93.59,91500.0,67.684,67.7564,67.6623,67.7492,91500.0
2007-05-04 15:50:00,93.56,93.62,93.48,93.61,109300.0,67.7274,67.7709,67.6695,67.7636,109300.0
2007-05-04 15:55:00,93.61,93.76,93.61,93.7,145600.0,67.7636,67.8722,67.7636,67.8288,145600.0
2007-05-07 09:30:00,93.8,94.0,93.65,93.95,97100.0,67.9012,68.046,67.7926,68.0098,97100.0
2007-05-07 09:35:00,93.95,94.0,93.67,93.8,48500.0,68.0098,68.046,67.8071,67.9012,48500.0
2007-05-07 09:40:00,93.8,93.94,93.74,93.76,49600.0,67.9012,68.0025,67.8577,67.8722,49600.0
2007-05-07 09:45:00,93.79,93.98,93.73,93.78,44100.0,67.8939,68.0315,67.8505,67.8867,44100.0
2007-05-07 09:50:00,93.78,93.96,93.76,93.95,36800.0,67.8867,68.017,67.8722,68.0098,36800.0
2007-05-07 09:55:00,93.97,94.15,93.94,94.07,43500.0,68.0242,68.1545,68.0025,68.0966,43500.0
2007-05-07 10:00:00,94.05,94.27,94.03,94.25,66000.0,68.0821,68.2414,68.0677,68.2269,66000.0
2007-05-07 10:05:00,94.25,94.27,94.05,94.05,55300.0,68.2269,68.2414,68.0821,68.0821,55300.0
2007-05-07 10:10:00,94.05,94.07,93.89,93.92,31600.0,68.0821,68.0966,67.9663,67.988,31600.0
2007-05-07 10:15:00,93.92,94.01,93.92,93.97,22500.0,67.988,68.0532,67.988,68.0242,22500.0
2007-05-07 10:20:00,93.97,94.05,93.94,94.04,27700.0,68.0242,68.0821,68.0025,68.0749,27700.0
2007-05-07 10:25:00,94.04,94.19,94.04,94.1,53100.0,68.0749,68.1835,68.0749,68.1183,53100.0
2007-05-07 10:30:00,94.09,94.1,93.95,93.98,45100.0,68.1111,68.1183,68.0098,68.0315,45100.0
2007-05-07 10:35:00,93.97,94.08,93.97,94.08,42000.0,68.0242,68.1039,68.0242,68.1039,42000.0
2007-05-07 10:40:00,94.08,94.08,94.0,94.03,18800.0,68.1039,68.1039,68.046,68.0677,18800.0
2007-05-07 10:45:00,94.03,94.03,93.99,94.02,18800.0,68.0677,68.0677,68.0387,68.0604,18800.0
2007-05-07 10:50:00,94.03,94.04,93.99,94.0,20800.0,68.0677,68.0749,68.0387,68.046,20800.0
2007-05-07 10:55:00,93.99,94.08,93.99,94.02,18100.0,68.0387,68.1039,68.0387,68.0604,18100.0
2007-05-07 11:00:00,94.0,94.08,94.0,94.05,24800.0,68.046,68.1039,68.046,68.0821,24800.0
2007-05-07 11:05:00,94.05,94.23,94.02,94.23,59300.0,68.0821,68.2124,68.0604,68.2124,59300.0
2007-05-07 11:10:00,94.21,94.23,94.13,94.18,27200.0,68.198,68.2124,68.1401,68.1763,27200.0
2007-05-07 11:15:00,94.18,94.29,94.18,94.27,47500.0,68.1763,68.2559,68.1763,68.2414,47500.0
2007-05-07 11:20:00,94.26,94.37,94.24,94.37,46000.0,68.2342,68.3138,68.2197,68.3138,46000.0
2007-05-07 11:25:00,94.36,94.38,94.29,94.33,39600.0,68.3066,68.321,68.2559,68.2848,39600.0
2007-05-07 11:30:00,94.33,94.48,94.31,94.45,52500.0,68.2848,68.3934,68.2704,68.3717,52500.0
2007-05-07 11:35:00,94.46,94.51,94.45,94.51,63800.0,68.3789,68.4151,68.3717,68.4151,63800.0
2007-05-07 11:40:00,94.52,94.66,94.52,94.66,57100.0,68.4224,68.5237,68.4224,68.5237,57100.0
2007-05-07 11:45:00,94.66,94.71,94.65,94.68,43500.0,68.5237,68.5599,68.5165,68.5382,43500.0
2007-05-07 11:50:00,94.67,94.67,94.51,94.54,37200.0,68.531,68.531,68.4151,68.4369,37200.0
2007-05-07 11:55:00,94.55,94.62,94.46,94.46,49500.0,68.4441,68.4948,68.3789,68.3789,49500.0
2007-05-07 12:00:00,94.46,94.63,94.46,94.57,34600.0,68.3789,68.502,68.3789,68.4586,34600.0
2007-05-07 12:05:00,94.56,94.6,94.52,94.53,31000.0,68.4513,68.4803,68.4224,68.4296,31000.0
2007-05-07 12:10:00,94.52,94.53,94.47,94.51,18700.0,68.4224,68.4296,68.3862,68.4151,18700.0
2007-05-07 12:15:00,94.5,94.53,94.43,94.45,17700.0,68.4079,68.4296,68.3572,68.3717,17700.0
2007-05-07 12:20:00,94.45,94.46,94.38,94.46,25200.0,68.3717,68.3789,68.321,68.3789,25200.0
2007-05-07 12:25:00,94.44,94.47,94.42,94.43,20400.0,68.3645,68.3862,68.35,68.3572,20400.0
2007-05-07 12:30:00,94.42,94.43,94.37,94.38,13800.0,68.35,68.3572,68.3138,68.321,13800.0
2007-05-07 12:35:00,94.39,94.39,94.37,94.37,17400.0,68.3283,68.3283,68.3138,68.3138,17400.0
2007-05-07 12:40:00,94.37,94.39,94.25,94.27,25000.0,68.3138,68.3283,68.2269,68.2414,25000.0
2007-05-07 12:45:00,94.27,94.5,94.27,94.47,43400.0,68.2414,68.4079,68.2414,68.3862,43400.0
2007-05-07 12:50:00,94.48,94.48,94.4,94.41,28500.0,68.3934,68.3934,68.3355,68.3427,28500.0
2007-05-07 12:55:00,94.42,94.47,94.38,94.47,19700.0,68.35,68.3862,68.321,68.3862,19700.0
2007-05-07 13:00:00,94.47,94.47,94.42,94.44,14300.0,68.3862,68.3862,68.35,68.3645,14300.0
2007-05-07 13:05:00,94.45,94.53,94.44,94.49,23700.0,68.3717,68.4296,68.3645,68.4007,23700.0
2007-05-07 13:10:00,94.5,94.55,94.48,94.53,22400.0,68.4079,68.4441,68.3934,68.4296,22400.0
2007-05-07 13:15:00,94.53,94.57,94.5,94.51,37000.0,68.4296,68.4586,68.4079,68.4151,37000.0
2007-05-07 13:20:00,94.51,94.52,94.47,94.5,30000.0,68.4151,68.4224,68.3862,68.4079,30000.0
2007-05-07 13:25:00,94.5,94.66,94.47,94.63,22300.0,68.4079,68.5237,68.3862,68.502,22300.0
2007-05-07 13:30:00,94.64,94.8,94.63,94.79,70500.0,68.5092,68.6251,68.502,68.6178,70500.0
2007-05-07 13:35:00,94.8,94.87,94.75,94.75,77700.0,68.6251,68.6757,68.5889,68.5889,77700.0
2007-05-07 13:40:00,94.76,94.77,94.69,94.77,46600.0,68.5961,68.6034,68.5454,68.6034,46600.0
2007-05-07 13:45:00,94.77,94.82,94.73,94.73,28500.0,68.6034,68.6395,68.5744,68.5744,28500.0
2007-05-07 13:50:00,94.74,94.8,94.7,94.8,47600.0,68.5816,68.6251,68.5527,68.6251,47600.0
2007-05-07 13:55:00,94.79,94.93,94.78,94.92,46300.0,68.6178,68.7192,68.6106,68.7119,46300.0
2007-05-07 14:00:00,94.92,94.92,94.78,94.86,61000.0,68.7119,68.7119,68.6106,68.6685,61000.0
2007-05-07 14:05:00,94.85,94.89,94.8,94.83,31100.0,68.6613,68.6902,68.6251,68.6468,31100.0
2007-05-07 14:10:00,94.82,94.86,94.8,94.85,33800.0,68.6395,68.6685,68.6251,68.6613,33800.0
2007-05-07 14:15:00,94.85,94.88,94.82,94.84,24800.0,68.6613,68.683,68.6395,68.654,24800.0
2007-05-07 14:20:00,94.85,94.95,94.79,94.92,59300.0,68.6613,68.7337,68.6178,68.7119,59300.0
2007-05-07 14:25:00,94.92,94.93,94.88,94.92,36200.0,68.7119,68.7192,68.683,68.7119,36200.0
2007-05-07 14:30:00,94.92,94.96,94.92,94.95,33400.0,68.7119,68.7409,68.7119,68.7337,33400.0
2007-05-07 14:35:00,94.96,95.0,94.94,94.96,55600.0,68.7409,68.7698,68.7264,68.7409,55600.0
2007-05-07 14:40:00,94.95,95.0,94.92,94.96,40800.0,68.7337,68.7698,68.7119,68.7409,40800.0
2007-05-07 14:45:00,94.97,94.98,94.92,94.94,31800.0,68.7481,68.7554,68.7119,68.7264,31800.0
2007-05-07 14:50:00,94.94,94.95,94.89,94.9,29000.0,68.7264,68.7337,68.6902,68.6975,29000.0
2007-05-07 14:55:00,94.91,94.92,94.86,94.86,32000.0,68.7047,68.7119,68.6685,68.6685,32000.0
2007-05-07 15:00:00,94.86,94.86,94.74,94.8,68300.0,68.6685,68.6685,68.5816,68.6251,68300.0
2007-05-07 15:05:00,94.79,94.79,94.62,94.64,60500.0,68.6178,68.6178,68.4948,68.5092,60500.0
2007-05-07 15:10:00,94.64,94.65,94.55,94.58,47600.0,68.5092,68.5165,68.4441,68.4658,47600.0
2007-05-07 15:15:00,94.59,94.6,94.53,94.58,59600.0,68.473,68.4803,68.4296,68.4658,59600.0
2007-05-07 15:20:00,94.59,94.59,94.49,94.5,39500.0,68.473,68.473,68.4007,68.4079,39500.0
2007-05-07 15:25:00,94.5,94.6,94.5,94.56,47600.0,68.4079,68.4803,68.4079,68.4513,47600.0
2007-05-07 15:30:00,94.54,94.58,94.48,94.56,64100.0,68.4369,68.4658,68.3934,68.4513,64100.0
2007-05-07 15:35:00,94.55,94.58,94.52,94.56,96000.0,68.4441,68.4658,68.4224,68.4513,96000.0
2007-05-07 15:40:00,94.56,94.61,94.54,94.59,78400.0,68.4513,68.4875,68.4369,68.473,78400.0
2007-05-07 15:45:00,94.6,94.62,94.54,94.59,82100.0,68.4803,68.4948,68.4369,68.473,82100.0
2007-05-07 15:50:00,94.58,94.6,94.5,94.51,97000.0,68.4658,68.4803,68.4079,68.4151,97000.0
2007-05-07 15:55:00,94.51,94.54,94.46,94.53,209400.0,68.4151,68.4369,68.3789,68.4296,209400.0
2007-05-08 09:30:00,94.41,94.41,94.1,94.18,106700.0,68.3427,68.3427,68.1183,68.1763,106700.0
2007-05-08 09:35:00,94.19,94.2,94.05,94.09,71600.0,68.1835,68.1907,68.0821,68.1111,71600.0
2007-05-08 09:40:00,94.11,94.18,93.95,94.12,80300.0,68.1256,68.1763,68.0098,68.1328,80300.0
2007-05-08 09:45:00,94.11,94.14,93.7,93.88,109900.0,68.1256,68.1473,67.8288,67.9591,109900.0
2007-05-08 09:50:00,93.88,94.03,93.87,93.96,52100.0,67.9591,68.0677,67.9518,68.017,52100.0
2007-05-08 09:55:00,93.95,94.0,93.86,94.0,35600.0,68.0098,68.046,67.9446,68.046,35600.0
2007-05-08 10:00:00,94.0,94.05,93.93,93.93,47300.0,68.046,68.0821,67.9953,67.9953,47300.0
2007-05-08 10:05:00,93.93,94.03,93.84,93.98,71800.0,67.9953,68.0677,67.9301,68.0315,71800.0
2007-05-08 10:10:00,93.98,94.0,93.89,93.93,34700.0,68.0315,68.046,67.9663,67.9953,34700.0
2007-05-08 10:15:00,93.93,94.07,93.91,94.01,66700.0,67.9953,68.0966,67.9808,68.0532,66700.0
2007-05-08 10:20:00,94.0,94.07,93.97,93.97,25200.0,68.046,68.0966,68.0242,68.0242,25200.0
2007-05-08 10:25:00,93.98,94.04,93.98,94.01,40500.0,68.0315,68.0749,68.0315,68.0532,40500.0
2007-05-08 10:30:00,93.99,94.02,93.96,93.98,33000.0,68.0387,68.0604,68.017,68.0315,33000.0
2007-05-08 10:35:00,93.97,94.07,93.96,94.06,36200.0,68.0242,68.0966,68.017,68.0894,36200.0
2007-05-08 10:40:00,94.05,94.06,93.93,93.97,60400.0,68.0821,68.0894,67.9953,68.0242,60400.0
2007-05-08 10:45:00,93.97,94.04,93.97,94.04,21700.0,68.0242,68.0749,68.0242,68.0749,21700.0
2007-05-08 10:50:00,94.04,94.05,94.0,94.04,28700.0,68.0749,68.0821,68.046,68.0749,28700.0
2007-05-08 10:55:00,94.03,94.09,94.01,94.03,27600.0,68.0677,68.1111,68.0532,68.0677,27600.0
2007-05-08 11:00:00,94.04,94.09,94.0,94.02,29700.0,68.0749,68.1111,68.046,68.0604,29700.0
2007-05-08 11:05:00,94.0,94.1,94.0,94.08,26200.0,68.046,68.1183,68.046,68.1039,26200.0
2007-05-08 11:10:00,94.06,94.09,93.99,94.03,25300.0,68.0894,68.1111,68.0387,68.0677,25300.0
2007-05-08 11:15:00,94.03,94.11,94.0,94.06,24300.0,68.0677,68.1256,68.046,68.0894,24300.0
2007-05-08 11:20:00,94.06,94.12,94.02,94.04,36600.0,68.0894,68.1328,68.0604,68.0749,36600.0
2007-05-08 11:25:00,94.02,94.18,94.01,94.02,38600.0,68.0604,68.1763,68.0532,68.0604,38600.0
2007-05-08 11:30:00,94.03,94.11,94.02,94.07,35300.0,68.0677,68.1256,68.0604,68.0966,35300.0
2007-05-08 11:35:00,94.06,94.1,94.0,94.06,23400.0,68.0894,68.1183,68.046,68.0894,23400.0
2007-05-08 11:40:00,94.08,94.11,94.0,94.09,56600.0,68.1039,68.1256,68.046,68.1111,56600.0
2007-05-08 11:45:00,94.07,94.08,93.99,94.05,66300.0,68.0966,68.1039,68.0387,68.0821,66300.0
2007-05-08 11:50:00,94.03,94.05,93.99,94.01,89300.0,68.0677,68.0821,68.0387,68.0532,89300.0
2007-05-08 11:55:00,94.02,94.03,93.99,94.01,54100.0,68.0604,68.0677,68.0387,68.0532,54100.0
2007-05-08 12:00:00,94.01,94.02,93.96,94.0,43500.0,68.0532,68.0604,68.017,68.046,43500.0
2007-05-08 12:05:00,94.0,94.02,93.97,94.0,57100.0,68.046,68.0604,68.0242,68.046,57100.0
2007-05-08 12:10:00,94.0,94.04,93.99,94.02,70300.0,68.046,68.0749,68.0387,68.0604,70300.0
2007-05-08 12:15:00,94.02,94.05,93.99,94.0,57300.0,68.0604,68.0821,68.0387,68.046,57300.0
2007-05-08 12:20:00,94.0,94.1,93.93,94.0,67800.0,68.046,68.1183,67.9953,68.046,67800.0
2007-05-08 12:25:00,93.99,94.1,93.99,94.01,25700.0,68.0387,68.1183,68.0387,68.0532,25700.0
2007-05-08 12:30:00,94.01,94.05,93.99,93.99,34700.0,68.0532,68.0821,68.0387,68.0387,34700.0
2007-05-08 12:35:00,94.0,94.21,93.99,94.16,121000.0,68.046,68.198,68.0387,68.1618,121000.0
2007-05-08 12:40:00,94.16,94.25,94.1,94.16,83900.0,68.1618,68.2269,68.1183,68.1618,83900.0
2007-05-08 12:45:00,94.15,94.21,94.06,94.2,60500.0,68.1545,68.198,68.0894,68.1907,60500.0
2007-05-08 12:50:00,94.2,94.28,94.09,94.1,73500.0,68.1907,68.2486,68.1111,68.1183,73500.0
2007-05-08 12:55:00,94.1,94.18,94.02,94.03,63200.0,68.1183,68.1763,68.0604,68.0677,63200.0
2007-05-08 13:00:00,94.02,94.1,94.01,94.05,59300.0,68.0604,68.1183,68.0532,68.0821,59300.0
2007-05-08 13:05:00,94.07,94.11,94.04,94.07,55100.0,68.0966,68.1256,68.0749,68.0966,55100.0
2007-05-08 13:10:00,94.1,94.1,94.05,94.07,70900.0,68.1183,68.1183,68.0821,68.0966,70900.0
2007-05-08 13:15:00,94.07,94.21,94.04,94.16,125100.0,68.0966,68.198,68.0749,68.1618,125100.0
2007-05-08 13:20:00,94.14,94.2,94.1,94.19,103300.0,68.1473,68.1907,68.1183,68.1835,103300.0
2007-05-08 13:25:00,94.2,94.25,94.13,94.18,89000.0,68.1907,68.2269,68.1401,68.1763,89000.0
2007-05-08 13:30:00,94.18,94.25,94.15,94.22,79600.0,68.1763,68.2269,68.1545,68.2052,79600.0
2007-05-08 13:35:00,94.2,94.25,94.17,94.19,51800.0,68.1907,68.2269,68.169,68.1835,51800.0
2007-05-08 13:40:00,94.2,94.24,94.18,94.24,35400.0,68.1907,68.2197,68.1763,68.2197,35400.0
2007-05-08 13:45:00,94.23,94.25,94.22,94.23,17200.0,68.2124,68.2269,68.2052,68.2124,17200.0
2007-05-08 13:50:00,94.23,94.23,94.19,94.22,45000.0,68.2124,68.2124,68.1835,68.2052,45000.0
2007-05-08 13:55:00,94.23,94.25,94.19,94.19,41700.0,68.2124,68.2269,68.1835,68.1835,41700.0
2007-05-08 14:00:00,94.2,94.27,94.17,94.25,58300.0,68.1907,68.2414,68.169,68.2269,58300.0
2007-05-08 14:05:00,94.27,94.27,94.22,94.24,50500.0,68.2414,68.2414,68.2052,68.2197,50500.0
2007-05-08 14:10:00,94.25,94.25,94.2,94.21,54700.0,68.2269,68.2269,68.1907,68.198,54700.0
2007-05-08 14:15:00,94.21,94.21,94.13,94.13,35000.0,68.198,68.198,68.1401,68.1401,35000.0
2007-05-08 14:20:00,94.14,94.19,94.03,94.06,37000.0,68.1473,68.1835,68.0677,68.0894,37000.0
2007-05-08 14:25:00,94.07,94.13,94.06,94.12,25000.0,68.0966,68.1401,68.0894,68.1328,25000.0
2007-05-08 14:30:00,94.12,94.19,94.03,94.09,68200.0,68.1328,68.1835,68.0677,68.1111,68200.0
2007-05-08 14:35:00,94.1,94.24,94.08,94.18,82500.0,68.1183,68.2197,68.1039,68.1763,82500.0
2007-05-08 14:40:00,94.18,94.18,94.1,94.14,25600.0,68.1763,68.1763,68.1183,68.1473,25600.0
2007-05-08 14:45:00,94.14,94.14,94.1,94.13,32200.0,68.1473,68.1473,68.1183,68.1401,32200.0
2007-05-08 14:50:00,94.13,94.14,94.03,94.07,49100.0,68.1401,68.1473,68.0677,68.0966,49100.0
2007-05-08 14:55:00,94.06,94.14,94.03,94.07,37500.0,68.0894,68.1473,68.0677,68.0966,37500.0
2007-05-08 15:00:00,94.07,94.2,94.05,94.17,73400.0,68.0966,68.1907,68.0821,68.169,73400.0
2007-05-08 15:05:00,94.17,94.3,94.1,94.16,82100.0,68.169,68.2631,68.1183,68.1618,82100.0
2007-05-08 15:10:00,94.16,94.17,94.05,94.08,90200.0,68.1618,68.169,68.0821,68.1039,90200.0
2007-05-08 15:15:00,94.09,94.18,94.08,94.13,75700.0,68.1111,68.1763,68.1039,68.1401,75700.0
2007-05-08 15:20:00,94.13,94.14,94.05,94.09,42600.0,68.1401,68.1473,68.0821,68.1111,42600.0
2007-05-08 15:25:00,94.1,94.14,94.08,94.11,58200.0,68.1183,68.1473,68.1039,68.1256,58200.0
2007-05-08 15:30:00,94.1,94.12,94.05,94.06,27300.0,68.1183,68.1328,68.0821,68.0894,27300.0
2007-05-08 15:35:00,94.07,94.13,94.04,94.1,50200.0,68.0966,68.1401,68.0749,68.1183,50200.0
2007-05-08 15:40:00,94.09,94.13,94.08,94.1,52800.0,68.1111,68.1401,68.1039,68.1183,52800.0
2007-05-08 15:45:00,94.11,94.23,94.07,94.14,61200.0,68.1256,68.2124,68.0966,68.1473,61200.0
2007-05-08 15:50:00,94.14,94.25,94.1,94.21,88100.0,68.1473,68.2269,68.1183,68.198,88100.0
2007-05-08 15:55:00,94.2,94.28,94.14,94.28,111100.0,68.1907,68.2486,68.1473,68.2486,111100.0
2007-05-09 09:30:00,93.87,93.87,93.68,93.69,54000.0,68.2046,68.2046,68.0666,68.0739,54000.0
2007-05-09 09:35:00,93.71,94.27,93.71,94.1,79100.0,68.0884,68.4953,68.0884,68.3718,79100.0
2007-05-09 09:40:00,94.1,94.11,93.77,93.8,49400.0,68.3718,68.379,68.132,68.1538,49400.0
2007-05-09 09:45:00,93.79,93.94,93.79,93.87,23300.0,68.1465,68.2555,68.1465,68.2046,23300.0
2007-05-09 09:50:00,93.87,93.94,93.85,93.91,25200.0,68.2046,68.2555,68.1901,68.2337,25200.0
2007-05-09 09:55:00,93.92,93.98,93.87,93.91,12300.0,68.241,68.2846,68.2046,68.2337,12300.0
2007-05-09 10:00:00,93.89,94.06,93.89,94.03,14300.0,68.2192,68.3427,68.2192,68.3209,14300.0
2007-05-09 10:05:00,94.0,94.09,93.99,94.0,28600.0,68.2991,68.3645,68.2918,68.2991,28600.0
2007-05-09 10:10:00,94.0,94.15,93.93,93.99,57000.0,68.2991,68.4081,68.2482,68.2918,57000.0
2007-05-09 10:15:00,93.99,94.01,93.95,94.0,16400.0,68.2918,68.3064,68.2628,68.2991,16400.0
2007-05-09 10:20:00,94.0,94.01,93.96,93.96,35000.0,68.2991,68.3064,68.27,68.27,35000.0
2007-05-09 10:25:00,93.98,94.0,93.9,93.9,17800.0,68.2846,68.2991,68.2264,68.2264,17800.0
2007-05-09 10:30:00,93.9,93.98,93.88,93.93,27900.0,68.2264,68.2846,68.2119,68.2482,27900.0
2007-05-09 10:35:00,93.92,93.97,93.92,93.95,23700.0,68.241,68.2773,68.241,68.2628,23700.0
2007-05-09 10:40:00,93.93,93.97,93.87,93.9,18800.0,68.2482,68.2773,68.2046,68.2264,18800.0
2007-05-09 10:45:00,93.9,93.95,93.85,93.93,59100.0,68.2264,68.2628,68.1901,68.2482,59100.0
2007-05-09 10:50:00,93.92,94.0,93.9,93.99,24300.0,68.241,68.2991,68.2264,68.2918,24300.0
2007-05-09 10:55:00,94.0,94.04,93.9,93.93,36500.0,68.2991,68.3282,68.2264,68.2482,36500.0
2007-05-09 11:00:00,93.92,93.96,93.85,93.86,25600.0,68.241,68.27,68.1901,68.1974,25600.0
2007-05-09 11:05:00,93.86,93.89,93.83,93.84,44400.0,68.1974,68.2192,68.1756,68.1828,44400.0
2007-05-09 11:10:00,93.84,93.9,93.79,93.79,45000.0,68.1828,68.2264,68.1465,68.1465,45000.0
2007-05-09 11:15:00,93.8,93.84,93.77,93.82,26000.0,68.1538,68.1828,68.132,68.1683,26000.0
2007-05-09 11:20:00,93.81,93.82,93.8,93.81,14500.0,68.161,68.1683,68.1538,68.161,14500.0
2007-05-09 11:25:00,93.8,93.83,93.72,93.83,29900.0,68.1538,68.1756,68.0957,68.1756,29900.0
2007-05-09 11:30:00,93.82,93.92,93.82,93.92,14300.0,68.1683,68.241,68.1683,68.241,14300.0
2007-05-09 11:35:00,93.92,93.94,93.92,93.92,7400.0,68.241,68.2555,68.241,68.241,7400.0
2007-05-09 11:40:00,93.92,93.93,93.87,93.87,12400.0,68.241,68.2482,68.2046,68.2046,12400.0
2007-05-09 11:45:00,93.86,93.92,93.85,93.91,18200.0,68.1974,68.241,68.1901,68.2337,18200.0
2007-05-09 11:50:00,93.92,93.92,93.82,93.83,9500.0,68.241,68.241,68.1683,68.1756,9500.0
2007-05-09 11:55:00,93.83,93.83,93.75,93.76,21100.0,68.1756,68.1756,68.1175,68.1247,21100.0
2007-05-09 12:00:00,93.76,93.88,93.75,93.88,25300.0,68.1247,68.2119,68.1175,68.2119,25300.0
2007-05-09 12:05:00,93.89,93.92,93.88,93.92,17500.0,68.2192,68.241,68.2119,68.241,17500.0
2007-05-09 12:10:00,93.92,93.97,93.92,93.97,39400.0,68.241,68.2773,68.241,68.2773,39400.0
2007-05-09 12:15:00,93.97,93.99,93.94,93.99,13700.0,68.2773,68.2918,68.2555,68.2918,13700.0
2007-05-09 12:20:00,93.98,94.0,93.95,93.97,12000.0,68.2846,68.2991,68.2628,68.2773,12000.0
2007-05-09 12:25:00,93.97,94.04,93.97,94.04,15300.0,68.2773,68.3282,68.2773,68.3282,15300.0
2007-05-09 12:30:00,94.04,94.08,93.93,93.98,37900.0,68.3282,68.3572,68.2482,68.2846,37900.0
2007-05-09 12:35:00,93.98,94.04,93.97,94.01,30900.0,68.2846,68.3282,68.2773,68.3064,30900.0
2007-05-09 12:40:00,94.01,94.07,93.98,93.99,46800.0,68.3064,68.35,68.2846,68.2918,46800.0
2007-05-09 12:45:00,93.98,94.08,93.98,94.01,33600.0,68.2846,68.3572,68.2846,68.3064,33600.0
2007-05-09 12:50:00,93.99,94.02,93.95,93.98,29200.0,68.2918,68.3136,68.2628,68.2846,29200.0
2007-05-09 12:55:00,93.99,94.02,93.96,94.0,18100.0,68.2918,68.3136,68.27,68.2991,18100.0
2007-05-09 13:00:00,94.0,94.04,93.99,94.03,21000.0,68.2991,68.3282,68.2918,68.3209,21000.0
2007-05-09 13:05:00,94.02,94.05,93.98,94.02,23300.0,68.3136,68.3354,68.2846,68.3136,23300.0
2007-05-09 13:10:00,94.0,94.02,93.97,93.99,23100.0,68.2991,68.3136,68.2773,68.2918,23100.0
2007-05-09 13:15:00,94.0,94.06,93.97,94.03,21600.0,68.2991,68.3427,68.2773,68.3209,21600.0
2007-05-09 13:20:00,94.03,94.04,93.97,94.0,31000.0,68.3209,68.3282,68.2773,68.2991,31000.0
2007-05-09 13:25:00,94.0,94.03,93.93,93.93,13500.0,68.2991,68.3209,68.2482,68.2482,13500.0
2007-05-09 13:30:00,93.94,93.99,93.91,93.96,19300.0,68.2555,68.2918,68.2337,68.27,19300.0
2007-05-09 13:35:00,93.96,94.02,93.93,94.0,20300.0,68.27,68.3136,68.2482,68.2991,20300.0
2007-05-09 13:40:00,94.01,94.04,93.97,93.98,29800.0,68.3064,68.3282,68.2773,68.2846,29800.0
2007-05-09 13:45:00,93.99,94.01,93.91,93.93,11500.0,68.2918,68.3064,68.2337,68.2482,11500.0
2007-05-09 13:50:00,93.93,93.97,93.91,93.97,11100.0,68.2482,68.2773,68.2337,68.2773,11100.0
2007-05-09 13:55:00,93.96,94.0,93.93,93.94,12600.0,68.27,68.2991,68.2482,68.2555,12600.0
2007-05-09 14:00:00,93.94,94.03,93.94,94.03,33100.0,68.2555,68.3209,68.2555,68.3209,33100.0
2007-05-09 14:05:00,94.03,94.03,93.93,93.97,56000.0,68.3209,68.3209,68.2482,68.2773,56000.0
2007-05-09 14:10:00,93.95,93.97,93.9,93.92,38600.0,68.2628,68.2773,68.2264,68.241,38600.0
2007-05-09 14:15:00,93.91,93.91,93.35,93.81,192500.0,68.2337,68.2337,67.8268,68.161,192500.0
2007-05-09 14:20:00,93.81,94.11,93.49,93.53,122400.0,68.161,68.379,67.9285,67.9576,122400.0
2007-05-09 14:25:00,93.53,93.66,93.38,93.45,88700.0,67.9576,68.0521,67.8486,67.8995,88700.0
2007-05-09 14:30:00,93.43,93.6,93.36,93.59,61600.0,67.8849,68.0085,67.8341,68.0012,61600.0
2007-05-09 14:35:00,93.56,93.8,93.5,93.77,50400.0,67.9794,68.1538,67.9358,68.132,50400.0
2007-05-09 14:40:00,93.77,94.04,93.71,94.0,49200.0,68.132,68.3282,68.0884,68.2991,49200.0
2007-05-09 14:45:00,94.0,94.03,93.86,93.92,92900.0,68.2991,68.3209,68.1974,68.241,92900.0
2007-05-09 14:50:00,93.9,93.94,93.86,93.92,19800.0,68.2264,68.2555,68.1974,68.241,19800.0
2007-05-09 14:55:00,93.89,93.94,93.75,93.77,28600.0,68.2192,68.2555,68.1175,68.132,28600.0
2007-05-09 15:00:00,93.75,93.89,93.7,93.89,25900.0,68.1175,68.2192,68.0811,68.2192,25900.0
2007-05-09 15:05:00,93.87,93.89,93.8,93.83,23400.0,68.2046,68.2192,68.1538,68.1756,23400.0
2007-05-09 15:10:00,93.8,93.89,93.78,93.84,45300.0,68.1538,68.2192,68.1393,68.1828,45300.0
2007-05-09 15:15:00,93.86,94.0,93.86,93.86,66700.0,68.1974,68.2991,68.1974,68.1974,66700.0
2007-05-09 15:20:00,93.86,93.94,93.83,93.92,23100.0,68.1974,68.2555,68.1756,68.241,23100.0
2007-05-09 15:25:00,93.93,94.0,93.92,93.97,43900.0,68.2482,68.2991,68.241,68.2773,43900.0
2007-05-09 15:30:00,93.97,93.98,93.89,93.97,36700.0,68.2773,68.2846,68.2192,68.2773,36700.0
2007-05-09 15:35:00,93.97,93.97,93.89,93.95,78200.0,68.2773,68.2773,68.2192,68.2628,78200.0
2007-05-09 15:40:00,93.96,93.97,93.91,93.97,17600.0,68.27,68.2773,68.2337,68.2773,17600.0
2007-05-09 15:45:00,93.97,94.01,93.96,94.0,51800.0,68.2773,68.3064,68.27,68.2991,51800.0
2007-05-09 15:50:00,94.0,94.08,93.98,94.02,87400.0,68.2991,68.3572,68.2846,68.3136,87400.0
2007-05-09 15:55:00,94.03,94.04,93.96,93.97,104300.0,68.3209,68.3282,68.27,68.2773,104300.0
2007-05-10 09:30:00,93.75,94.0,93.7,93.79,78300.0,68.1175,68.2991,68.0811,68.1465,78300.0
2007-05-10 09:35:00,93.78,94.16,93.72,94.04,44600.0,68.1393,68.4154,68.0957,68.3282,44600.0
2007-05-10 09:40:00,94.05,94.05,93.7,93.82,44400.0,68.3354,68.3354,68.0811,68.1683,44400.0
2007-05-10 09:45:00,93.81,93.9,93.55,93.55,44900.0,68.161,68.2264,67.9721,67.9721,44900.0
2007-05-10 09:50:00,93.55,93.63,93.5,93.57,41800.0,67.9721,68.0303,67.9358,67.9867,41800.0
2007-05-10 09:55:00,93.58,93.66,93.36,93.5,60400.0,67.9939,68.0521,67.8341,67.9358,60400.0
2007-05-10 10:00:00,93.51,93.6,93.4,93.46,45400.0,67.9431,68.0085,67.8631,67.9067,45400.0
2007-05-10 10:05:00,93.47,93.64,93.45,93.46,30200.0,67.914,68.0375,67.8995,67.9067,30200.0
2007-05-10 10:10:00,93.46,93.49,93.4,93.45,30400.0,67.9067,67.9285,67.8631,67.8995,30400.0
2007-05-10 10:15:00,93.45,93.62,93.45,93.57,24100.0,67.8995,68.023,67.8995,67.9867,24100.0
2007-05-10 10:20:00,93.57,93.71,93.53,93.63,34200.0,67.9867,68.0884,67.9576,68.0303,34200.0
2007-05-10 10:25:00,93.61,93.68,93.5,93.5,33600.0,68.0157,68.0666,67.9358,67.9358,33600.0
2007-05-10 10:30:00,93.51,93.59,93.47,93.53,25200.0,67.9431,68.0012,67.914,67.9576,25200.0
2007-05-10 10:35:00,93.52,93.55,93.47,93.52,25600.0,67.9503,67.9721,67.914,67.9503,25600.0
2007-05-10 10:40:00,93.53,93.6,93.47,93.52,37200.0,67.9576,68.0085,67.914,67.9503,37200.0
2007-05-10 10:45:00,93.52,93.55,93.45,93.49,43000.0,67.9503,67.9721,67.8995,67.9285,43000.0
2007-05-10 10:50:00,93.49,93.51,93.45,93.49,18000.0,67.9285,67.9431,67.8995,67.9285,18000.0
2007-05-10 10:55:00,93.46,93.52,93.46,93.47,26300.0,67.9067,67.9503,67.9067,67.914,26300.0
2007-05-10 11:00:00,93.46,93.51,93.46,93.5,11300.0,67.9067,67.9431,67.9067,67.9358,11300.0
2007-05-10 11:05:00,93.5,93.51,93.38,93.4,39700.0,67.9358,67.9431,67.8486,67.8631,39700.0
2007-05-10 11:10:00,93.39,93.4,93.34,93.35,24900.0,67.8559,67.8631,67.8196,67.8268,24900.0
2007-05-10 11:15:00,93.35,93.36,93.27,93.28,45300.0,67.8268,67.8341,67.7687,67.776,45300.0
2007-05-10 11:20:00,93.29,93.29,93.11,93.16,52600.0,67.7832,67.7832,67.6524,67.6888,52600.0
2007-05-10 11:25:00,93.15,93.2,93.13,93.2,35300.0,67.6815,67.7178,67.667,67.7178,35300.0
2007-05-10 11:30:00,93.18,93.39,93.13,93.38,39900.0,67.7033,67.8559,67.667,67.8486,39900.0
2007-05-10 11:35:00,93.37,93.39,93.33,93.35,17000.0,67.8414,67.8559,67.8123,67.8268,17000.0
2007-05-10 11:40:00,93.32,93.39,93.32,93.35,15100.0,67.805,67.8559,67.805,67.8268,15100.0
2007-05-10 11:45:00,93.33,93.38,93.28,93.36,42300.0,67.8123,67.8486,67.776,67.8341,42300.0
2007-05-10 11:50:00,93.37,93.44,93.15,93.25,76400.0,67.8414,67.8922,67.6815,67.7542,76400.0
2007-05-10 11:55:00,93.26,93.31,93.16,93.16,35900.0,67.7614,67.7978,67.6888,67.6888,35900.0
2007-05-10 12:00:00,93.17,93.18,92.96,93.0,50000.0,67.696,67.7033,67.5434,67.5725,50000.0
2007-05-10 12:05:00,93.0,93.06,92.97,93.0,24300.0,67.5725,67.6161,67.5507,67.5725,24300.0
2007-05-10 12:10:00,93.01,93.1,93.0,93.07,19000.0,67.5798,67.6452,67.5725,67.6234,19000.0
2007-05-10 12:15:00,93.1,93.11,93.02,93.1,25000.0,67.6452,67.6524,67.587,67.6452,25000.0
2007-05-10 12:20:00,93.08,93.1,93.0,93.09,31100.0,67.6306,67.6452,67.5725,67.6379,31100.0
2007-05-10 12:25:00,93.07,93.09,93.0,93.03,15400.0,67.6234,67.6379,67.5725,67.5943,15400.0
2007-05-10 12:30:00,93.02,93.06,93.0,93.05,11600.0,67.587,67.6161,67.5725,67.6088,11600.0
2007-05-10 12:35:00,93.06,93.13,93.03,93.1,31100.0,67.6161,67.667,67.5943,67.6452,31100.0
2007-05-10 12:40:00,93.09,93.14,93.05,93.07,18300.0,67.6379,67.6742,67.6088,67.6234,18300.0
2007-05-10 12:45:00,93.07,93.1,93.05,93.07,8000.0,67.6234,67.6452,67.6088,67.6234,8000.0
2007-05-10 12:50:00,93.08,93.15,93.06,93.14,21900.0,67.6306,67.6815,67.6161,67.6742,21900.0
2007-05-10 12:55:00,93.12,93.19,93.1,93.19,18600.0,67.6597,67.7106,67.6452,67.7106,18600.0
2007-05-10 13:00:00,93.15,93.18,93.06,93.06,21400.0,67.6815,67.7033,67.6161,67.6161,21400.0
2007-05-10 13:05:00,93.06,93.09,93.02,93.03,20000.0,67.6161,67.6379,67.587,67.5943,20000.0
2007-05-10 13:10:00,93.03,93.08,92.99,93.0,24900.0,67.5943,67.6306,67.5652,67.5725,24900.0
2007-05-10 13:15:00,93.0,93.06,92.95,93.06,28000.0,67.5725,67.6161,67.5362,67.6161,28000.0
2007-05-10 13:20:00,93.06,93.13,93.04,93.06,19600.0,67.6161,67.667,67.6016,67.6161,19600.0
2007-05-10 13:25:00,93.08,93.15,93.08,93.13,9300.0,67.6306,67.6815,67.6306,67.667,9300.0
2007-05-10 13:30:00,93.13,93.14,92.86,92.92,29400.0,67.667,67.6742,67.4708,67.5144,29400.0
2007-05-10 13:35:00,92.95,93.01,92.88,93.0,26800.0,67.5362,67.5798,67.4853,67.5725,26800.0
2007-05-10 13:40:00,93.0,93.05,92.97,93.0,19500.0,67.5725,67.6088,67.5507,67.5725,19500.0
2007-05-10 13:45:00,93.01,93.08,93.01,93.07,11400.0,67.5798,67.6306,67.5798,67.6234,11400.0
2007-05-10 13:50:00,93.08,93.15,93.06,93.09,25000.0,67.6306,67.6815,67.6161,67.6379,25000.0
2007-05-10 13:55:00,93.08,93.09,93.0,93.03,14600.0,67.6306,67.6379,67.5725,67.5943,14600.0
2007-05-10 14:00:00,93.04,93.21,92.99,93.21,31200.0,67.6016,67.7251,67.5652,67.7251,31200.0
2007-05-10 14:05:00,93.22,93.23,93.15,93.15,14400.0,67.7324,67.7396,67.6815,67.6815,14400.0
2007-05-10 14:10:00,93.16,93.2,93.08,93.1,16300.0,67.6888,67.7178,67.6306,67.6452,16300.0
2007-05-10 14:15:00,93.1,93.18,93.09,93.16,10800.0,67.6452,67.7033,67.6379,67.6888,10800.0
2007-05-10 14:20:00,93.18,93.2,93.14,93.17,16600.0,67.7033,67.7178,67.6742,67.696,16600.0
2007-05-10 14:25:00,93.17,93.19,93.1,93.12,27600.0,67.696,67.7106,67.6452,67.6597,27600.0
2007-05-10 14:30:00,93.14,93.23,93.1,93.2,23800.0,67.6742,67.7396,67.6452,67.7178,23800.0
2007-05-10 14:35:00,93.19,93.2,93.08,93.14,20700.0,67.7106,67.7178,67.6306,67.6742,20700.0
2007-05-10 14:40:00,93.15,93.18,93.13,93.18,15700.0,67.6815,67.7033,67.667,67.7033,15700.0
2007-05-10 14:45:00,93.18,93.2,93.14,93.16,11500.0,67.7033,67.7178,67.6742,67.6888,11500.0
2007-05-10 14:50:00,93.17,93.17,92.97,93.0,43400.0,67.696,67.696,67.5507,67.5725,43400.0
2007-05-10 14:55:00,93.0,93.07,92.97,92.98,22500.0,67.5725,67.6234,67.5507,67.558,22500.0
2007-05-10 15:00:00,92.98,92.98,92.86,92.89,44700.0,67.558,67.558,67.4708,67.4926,44700.0
2007-05-10 15:05:00,92.89,92.9,92.78,92.82,27600.0,67.4926,67.4999,67.4127,67.4417,27600.0
2007-05-10 15:10:00,92.81,92.94,92.78,92.93,45600.0,67.4345,67.5289,67.4127,67.5217,45600.0
2007-05-10 15:15:00,92.92,92.93,92.84,92.85,37300.0,67.5144,67.5217,67.4563,67.4635,37300.0
2007-05-10 15:20:00,92.84,92.91,92.8,92.89,42600.0,67.4563,67.5071,67.4272,67.4926,42600.0
2007-05-10 15:25:00,92.88,92.88,92.77,92.84,31200.0,67.4853,67.4853,67.4054,67.4563,31200.0
2007-05-10 15:30:00,92.85,92.86,92.79,92.85,35600.0,67.4635,67.4708,67.4199,67.4635,35600.0
2007-05-10 15:35:00,92.84,92.91,92.84,92.87,35100.0,67.4563,67.5071,67.4563,67.4781,35100.0
2007-05-10 15:40:00,92.87,92.89,92.75,92.76,59100.0,67.4781,67.4926,67.3909,67.3981,59100.0
2007-05-10 15:45:00,92.75,92.83,92.75,92.79,49300.0,67.3909,67.449,67.3909,67.4199,49300.0
2007-05-10 15:50:00,92.79,92.8,92.7,92.71,65700.0,67.4199,67.4272,67.3545,67.3618,65700.0
2007-05-10 15:55:00,92.72,92.8,92.7,92.77,107300.0,67.3691,67.4272,67.3545,67.4054,107300.0
2007-05-11 09:30:00,92.81,93.28,92.38,93.16,106700.0,67.4345,67.776,67.122,67.6888,106700.0
2007-05-11 09:35:00,93.15,93.35,93.1,93.3,36800.0,67.6815,67.8268,67.6452,67.7905,36800.0
2007-05-11 09:40:00,93.31,93.38,93.17,93.21,33700.0,67.7978,67.8486,67.696,67.7251,33700.0
2007-05-11 09:45:00,93.2,93.42,93.2,93.37,24000.0,67.7178,67.8777,67.7178,67.8414,24000.0
2007-05-11 09:50:00,93.38,93.39,93.18,93.2,21100.0,67.8486,67.8559,67.7033,67.7178,21100.0
2007-05-11 09:55:00,93.2,93.24,93.09,93.11,36700.0,67.7178,67.7469,67.6379,67.6524,36700.0
2007-05-11 10:00:00,93.09,93.38,93.09,93.27,33100.0,67.6379,67.8486,67.6379,67.7687,33100.0
2007-05-11 10:05:00,93.26,93.27,93.07,93.17,29000.0,67.7614,67.7687,67.6234,67.696,29000.0
2007-05-11 10:10:00,93.15,93.39,93.15,93.34,45800.0,67.6815,67.8559,67.6815,67.8196,45800.0
2007-05-11 10:15:00,93.32,93.52,93.29,93.45,70800.0,67.805,67.9503,67.7832,67.8995,70800.0
2007-05-11 10:20:00,93.45,93.45,93.21,93.38,47200.0,67.8995,67.8995,67.7251,67.8486,47200.0
2007-05-11 10:25:00,93.36,93.5,93.29,93.5,36100.0,67.8341,67.9358,67.7832,67.9358,36100.0
2007-05-11 10:30:00,93.5,93.59,93.47,93.47,38400.0,67.9358,68.0012,67.914,67.914,38400.0
2007-05-11 10:35:00,93.46,93.46,93.38,93.41,15600.0,67.9067,67.9067,67.8486,67.8704,15600.0
2007-05-11 10:40:00,93.39,93.41,93.29,93.34,27500.0,67.8559,67.8704,67.7832,67.8196,27500.0
2007-05-11 10:45:00,93.34,93.46,93.32,93.43,32600.0,67.8196,67.9067,67.805,67.8849,32600.0
2007-05-11 10:50:00,93.45,93.54,93.39,93.39,55500.0,67.8995,67.9649,67.8559,67.8559,55500.0
2007-05-11 10:55:00,93.38,94.23,93.17,93.26,93500.0,67.8486,68.4662,67.696,67.7614,93500.0
2007-05-11 11:00:00,93.28,93.43,93.26,93.38,49800.0,67.776,67.8849,67.7614,67.8486,49800.0
2007-05-11 11:05:00,93.42,93.44,93.36,93.38,33800.0,67.8777,67.8922,67.8341,67.8486,33800.0
2007-05-11 11:10:00,93.37,93.5,93.37,93.48,17800.0,67.8414,67.9358,67.8414,67.9213,17800.0
2007-05-11 11:15:00,93.5,93.52,93.43,93.43,15900.0,67.9358,67.9503,67.8849,67.8849,15900.0
2007-05-11 11:20:00,93.43,93.44,93.39,93.41,23300.0,67.8849,67.8922,67.8559,67.8704,23300.0
2007-05-11 11:25:00,93.41,93.44,93.38,93.41,25900.0,67.8704,67.8922,67.8486,67.8704,25900.0
2007-05-11 11:30:00,93.44,93.45,93.36,93.44,42600.0,67.8922,67.8995,67.8341,67.8922,42600.0
2007-05-11 11:35:00,93.42,93.49,93.41,93.47,28800.0,67.8777,67.9285,67.8704,67.914,28800.0
2007-05-11 11:40:00,93.45,93.5,93.44,93.44,21700.0,67.8995,67.9358,67.8922,67.8922,21700.0
2007-05-11 11:45:00,93.45,93.49,93.43,93.48,17700.0,67.8995,67.9285,67.8849,67.9213,17700.0
2007-05-11 11:50:00,93.49,93.5,93.45,93.48,19400.0,67.9285,67.9358,67.8995,67.9213,19400.0
2007-05-11 11:55:00,93.48,93.5,93.44,93.5,28800.0,67.9213,67.9358,67.8922,67.9358,28800.0
2007-05-11 12:00:00,93.47,93.5,93.45,93.46,17700.0,67.914,67.9358,67.8995,67.9067,17700.0
2007-05-11 12:05:00,93.47,93.48,93.41,93.43,22600.0,67.914,67.9213,67.8704,67.8849,22600.0
2007-05-11 12:10:00,93.45,93.47,93.42,93.44,6400.0,67.8995,67.914,67.8777,67.8922,6400.0
2007-05-11 12:15:00,93.43,93.48,93.43,93.48,10800.0,67.8849,67.9213,67.8849,67.9213,10800.0
2007-05-11 12:20:00,93.48,93.5,93.46,93.47,25800.0,67.9213,67.9358,67.9067,67.914,25800.0
2007-05-11 12:25:00,93.47,93.52,93.42,93.43,21600.0,67.914,67.9503,67.8777,67.8849,21600.0
2007-05-11 12:30:00,93.44,93.47,93.41,93.45,18600.0,67.8922,67.914,67.8704,67.8995,18600.0
2007-05-11 12:35:00,93.44,93.47,93.43,93.45,21300.0,67.8922,67.914,67.8849,67.8995,21300.0
2007-05-11 12:40:00,93.44,93.51,93.44,93.49,14800.0,67.8922,67.9431,67.8922,67.9285,14800.0
2007-05-11 12:45:00,93.49,93.49,93.34,93.34,35800.0,67.9285,67.9285,67.8196,67.8196,35800.0
2007-05-11 12:50:00,93.33,93.33,93.22,93.27,28500.0,67.8123,67.8123,67.7324,67.7687,28500.0
2007-05-11 12:55:00,93.27,93.42,93.27,93.4,23000.0,67.7687,67.8777,67.7687,67.8631,23000.0
2007-05-11 13:00:00,93.43,93.47,93.38,93.42,20400.0,67.8849,67.914,67.8486,67.8777,20400.0
2007-05-11 13:05:00,93.42,93.42,93.37,93.4,24600.0,67.8777,67.8777,67.8414,67.8631,24600.0
2007-05-11 13:10:00,93.41,93.44,93.39,93.44,15600.0,67.8704,67.8922,67.8559,67.8922,15600.0
2007-05-11 13:15:00,93.44,93.45,93.4,93.41,13000.0,67.8922,67.8995,67.8631,67.8704,13000.0
2007-05-11 13:20:00,93.4,93.51,93.4,93.51,51900.0,67.8631,67.9431,67.8631,67.9431,51900.0
2007-05-11 13:25:00,93.51,93.53,93.46,93.48,36800.0,67.9431,67.9576,67.9067,67.9213,36800.0
2007-05-11 13:30:00,93.49,93.52,93.48,93.52,14500.0,67.9285,67.9503,67.9213,67.9503,14500.0
2007-05-11 13:35:00,93.52,93.52,93.48,93.5,17700.0,67.9503,67.9503,67.9213,67.9358,17700.0
2007-05-11 13:40:00,93.5,93.5,93.45,93.45,20100.0,67.9358,67.9358,67.8995,67.8995,20100.0
2007-05-11 13:45:00,93.45,93.47,93.39,93.39,12800.0,67.8995,67.914,67.8559,67.8559,12800.0
2007-05-11 13:50:00,93.39,93.43,93.39,93.42,17300.0,67.8559,67.8849,67.8559,67.8777,17300.0
2007-05-11 13:55:00,93.41,93.46,93.4,93.44,19400.0,67.8704,67.9067,67.8631,67.8922,19400.0
2007-05-11 14:00:00,93.42,93.45,93.34,93.35,25000.0,67.8777,67.8995,67.8196,67.8268,25000.0
2007-05-11 14:05:00,93.34,93.41,93.32,93.4,22400.0,67.8196,67.8704,67.805,67.8631,22400.0
2007-05-11 14:10:00,93.4,93.43,93.38,93.4,19600.0,67.8631,67.8849,67.8486,67.8631,19600.0
2007-05-11 14:15:00,93.41,93.41,93.29,93.31,16700.0,67.8704,67.8704,67.7832,67.7978,16700.0
2007-05-11 14:20:00,93.32,93.38,93.31,93.37,16700.0,67.805,67.8486,67.7978,67.8414,16700.0
2007-05-11 14:25:00,93.37,93.42,93.33,93.39,11800.0,67.8414,67.8777,67.8123,67.8559,11800.0
2007-05-11 14:30:00,93.37,93.41,93.35,93.37,21500.0,67.8414,67.8704,67.8268,67.8414,21500.0
2007-05-11 14:35:00,93.36,93.42,93.35,93.4,22600.0,67.8341,67.8777,67.8268,67.8631,22600.0
2007-05-11 14:40:00,93.38,93.47,93.37,93.46,37400.0,67.8486,67.914,67.8414,67.9067,37400.0
2007-05-11 14:45:00,93.45,93.47,93.41,93.46,25400.0,67.8995,67.914,67.8704,67.9067,25400.0
2007-05-11 14:50:00,93.46,93.46,93.42,93.44,18600.0,67.9067,67.9067,67.8777,67.8922,18600.0
2007-05-11 14:55:00,93.43,93.45,93.4,93.41,24000.0,67.8849,67.8995,67.8631,67.8704,24000.0
2007-05-11 15:00:00,93.42,93.45,93.36,93.37,26300.0,67.8777,67.8995,67.8341,67.8414,26300.0
2007-05-11 15:05:00,93.37,93.4,93.32,93.39,32300.0,67.8414,67.8631,67.805,67.8559,32300.0
2007-05-11 15:10:00,93.38,93.39,93.33,93.35,47500.0,67.8486,67.8559,67.8123,67.8268,47500.0
2007-05-11 15:15:00,93.34,93.39,93.33,93.34,58800.0,67.8196,67.8559,67.8123,67.8196,58800.0
2007-05-11 15:20:00,93.34,93.36,93.32,93.33,37500.0,67.8196,67.8341,67.805,67.8123,37500.0
2007-05-11 15:25:00,93.32,93.36,93.3,93.32,41700.0,67.805,67.8341,67.7905,67.805,41700.0
2007-05-11 15:30:00,93.32,93.43,93.3,93.38,62300.0,67.805,67.8849,67.7905,67.8486,62300.0
2007-05-11 15:35:00,93.38,93.4,93.32,93.32,49400.0,67.8486,67.8631,67.805,67.805,49400.0
2007-05-11 15:40:00,93.33,93.39,93.3,93.36,58200.0,67.8123,67.8559,67.7905,67.8341,58200.0
2007-05-11 15:45:00,93.36,93.38,93.29,93.34,67400.0,67.8341,67.8486,67.7832,67.8196,67400.0
2007-05-11 15:50:00,93.34,93.39,93.32,93.37,76800.0,67.8196,67.8559,67.805,67.8414,76800.0
2007-05-11 15:55:00,93.38,93.51,93.32,93.51,158800.0,67.8486,67.9431,67.805,67.9431,158800.0
2007-05-14 09:30:00,93.4,93.95,93.4,93.78,65300.0,67.8631,68.2628,67.8631,68.1393,65300.0
2007-05-14 09:35:00,93.81,94.14,93.81,94.11,47900.0,68.161,68.4008,68.161,68.379,47900.0
2007-05-14 09:40:00,94.11,94.12,94.04,94.07,38000.0,68.379,68.3863,68.3282,68.35,38000.0
2007-05-14 09:45:00,94.05,94.06,93.88,93.91,28900.0,68.3354,68.3427,68.2119,68.2337,28900.0
2007-05-14 09:50:00,93.9,93.92,93.84,93.89,23500.0,68.2264,68.241,68.1828,68.2192,23500.0
2007-05-14 09:55:00,93.89,93.98,93.88,93.96,23400.0,68.2192,68.2846,68.2119,68.27,23400.0
2007-05-14 10:00:00,93.91,93.94,93.7,93.76,42900.0,68.2337,68.2555,68.0811,68.1247,42900.0
2007-05-14 10:05:00,93.73,93.86,93.72,93.81,15900.0,68.1029,68.1974,68.0957,68.161,15900.0
2007-05-14 10:10:00,93.82,93.86,93.75,93.75,13500.0,68.1683,68.1974,68.1175,68.1175,13500.0
2007-05-14 10:15:00,93.74,93.76,93.65,93.68,24900.0,68.1102,68.1247,68.0448,68.0666,24900.0
2007-05-14 10:20:00,93.68,93.83,93.65,93.8,21700.0,68.0666,68.1756,68.0448,68.1538,21700.0
2007-05-14 10:25:00,93.81,93.83,93.74,93.81,20300.0,68.161,68.1756,68.1102,68.161,20300.0
2007-05-14 10:30:00,93.81,93.97,93.8,93.97,21800.0,68.161,68.2773,68.1538,68.2773,21800.0
2007-05-14 10:35:00,93.97,93.97,93.94,93.97,30900.0,68.2773,68.2773,68.2555,68.2773,30900.0
2007-05-14 10:40:00,93.98,94.0,93.95,94.0,38100.0,68.2846,68.2991,68.2628,68.2991,38100.0
2007-05-14 10:45:00,93.99,94.02,93.97,94.0,48200.0,68.2918,68.3136,68.2773,68.2991,48200.0
2007-05-14 10:50:00,94.01,94.04,93.99,94.0,43800.0,68.3064,68.3282,68.2918,68.2991,43800.0
2007-05-14 10:55:00,94.02,94.03,93.95,93.97,24400.0,68.3136,68.3209,68.2628,68.2773,24400.0
2007-05-14 11:00:00,93.96,93.97,93.87,93.93,22200.0,68.27,68.2773,68.2046,68.2482,22200.0
2007-05-14 11:05:00,93.93,93.95,93.73,93.75,26200.0,68.2482,68.2628,68.1029,68.1175,26200.0
2007-05-14 11:10:00,93.75,93.85,93.73,93.85,17500.0,68.1175,68.1901,68.1029,68.1901,17500.0
2007-05-14 11:15:00,93.84,93.85,93.78,93.79,12800.0,68.1828,68.1901,68.1393,68.1465,12800.0
2007-05-14 11:20:00,93.78,93.84,93.73,93.8,40900.0,68.1393,68.1828,68.1029,68.1538,40900.0
2007-05-14 11:25:00,93.8,93.81,93.66,93.66,22300.0,68.1538,68.161,68.0521,68.0521,22300.0
2007-05-14 11:30:00,93.66,93.88,93.64,93.88,53200.0,68.0521,68.2119,68.0375,68.2119,53200.0
2007-05-14 11:35:00,93.87,93.88,93.81,93.88,11200.0,68.2046,68.2119,68.161,68.2119,11200.0
2007-05-14 11:40:00,93.87,93.88,93.81,93.84,10400.0,68.2046,68.2119,68.161,68.1828,10400.0
2007-05-14 11:45:00,93.85,93.89,93.84,93.88,8500.0,68.1901,68.2192,68.1828,68.2119,8500.0
2007-05-14 11:50:00,93.87,93.88,93.78,93.83,21300.0,68.2046,68.2119,68.1393,68.1756,21300.0
2007-05-14 11:55:00,93.83,93.95,93.82,93.95,14200.0,68.1756,68.2628,68.1683,68.2628,14200.0
2007-05-14 12:00:00,93.96,93.99,93.96,93.96,12400.0,68.27,68.2918,68.27,68.27,12400.0
2007-05-14 12:05:00,93.96,93.97,93.86,93.86,13200.0,68.27,68.2773,68.1974,68.1974,13200.0
2007-05-14 12:10:00,93.86,93.94,93.83,93.9,13300.0,68.1974,68.2555,68.1756,68.2264,13300.0
2007-05-14 12:15:00,93.89,93.92,93.85,93.9,18400.0,68.2192,68.241,68.1901,68.2264,18400.0
2007-05-14 12:20:00,93.89,93.95,93.88,93.9,17900.0,68.2192,68.2628,68.2119,68.2264,17900.0
2007-05-14 12:25:00,93.89,93.95,93.89,93.94,17300.0,68.2192,68.2628,68.2192,68.2555,17300.0
2007-05-14 12:30:00,93.95,94.0,93.95,93.96,24600.0,68.2628,68.2991,68.2628,68.27,24600.0
2007-05-14 12:35:00,93.96,93.97,93.93,93.94,8100.0,68.27,68.2773,68.2482,68.2555,8100.0
2007-05-14 12:40:00,93.96,94.01,93.95,93.99,20400.0,68.27,68.3064,68.2628,68.2918,20400.0
2007-05-14 12:45:00,94.0,94.0,93.96,93.96,8600.0,68.2991,68.2991,68.27,68.27,8600.0
2007-05-14 12:50:00,93.97,93.97,93.91,93.96,17400.0,68.2773,68.2773,68.2337,68.27,17400.0
2007-05-14 12:55:00,93.96,93.99,93.95,93.97,13800.0,68.27,68.2918,68.2628,68.2773,13800.0
2007-05-14 13:00:00,93.98,93.98,93.87,93.87,13300.0,68.2846,68.2846,68.2046,68.2046,13300.0
2007-05-14 13:05:00,93.88,93.89,93.84,93.88,10800.0,68.2119,68.2192,68.1828,68.2119,10800.0
2007-05-14 13:10:00,93.87,93.9,93.84,93.84,17800.0,68.2046,68.2264,68.1828,68.1828,17800.0
2007-05-14 13:15:00,93.84,93.86,93.71,93.76,35400.0,68.1828,68.1974,68.0884,68.1247,35400.0
2007-05-14 13:20:00,93.78,93.85,93.72,93.85,22400.0,68.1393,68.1901,68.0957,68.1901,22400.0
2007-05-14 13:25:00,93.86,93.93,93.85,93.9,13800.0,68.1974,68.2482,68.1901,68.2264,13800.0
2007-05-14 13:30:00,93.88,93.91,93.81,93.86,10500.0,68.2119,68.2337,68.161,68.1974,10500.0
2007-05-14 13:35:00,93.88,93.88,93.66,93.72,25500.0,68.2119,68.2119,68.0521,68.0957,25500.0
2007-05-14 13:40:00,93.71,93.76,93.66,93.66,24100.0,68.0884,68.1247,68.0521,68.0521,24100.0
2007-05-14 13:45:00,93.66,93.67,93.62,93.65,24000.0,68.0521,68.0593,68.023,68.0448,24000.0
2007-05-14 13:50:00,93.65,93.7,93.62,93.7,18000.0,68.0448,68.0811,68.023,68.0811,18000.0
2007-05-14 13:55:00,93.7,93.72,93.57,93.59,16000.0,68.0811,68.0957,67.9867,68.0012,16000.0
2007-05-14 14:00:00,93.58,93.6,93.43,93.45,35400.0,67.9939,68.0085,67.8849,67.8995,35400.0
2007-05-14 14:05:00,93.45,93.53,93.43,93.52,24500.0,67.8995,67.9576,67.8849,67.9503,24500.0
2007-05-14 14:10:00,93.5,93.52,93.37,93.42,27300.0,67.9358,67.9503,67.8414,67.8777,27300.0
2007-05-14 14:15:00,93.43,93.5,93.32,93.39,38300.0,67.8849,67.9358,67.805,67.8559,38300.0
2007-05-14 14:20:00,93.36,93.46,93.36,93.45,13900.0,67.8341,67.9067,67.8341,67.8995,13900.0
2007-05-14 14:25:00,93.45,93.45,93.35,93.42,19500.0,67.8995,67.8995,67.8268,67.8777,19500.0
2007-05-14 14:30:00,93.43,93.52,93.42,93.47,24500.0,67.8849,67.9503,67.8777,67.914,24500.0
2007-05-14 14:35:00,93.47,93.49,93.37,93.4,31600.0,67.914,67.9285,67.8414,67.8631,31600.0
2007-05-14 14:40:00,93.39,93.41,93.34,93.39,34100.0,67.8559,67.8704,67.8196,67.8559,34100.0
2007-05-14 14:45:00,93.39,93.55,93.39,93.51,28200.0,67.8559,67.9721,67.8559,67.9431,28200.0
2007-05-14 14:50:00,93.49,93.59,93.43,93.43,29900.0,67.9285,68.0012,67.8849,67.8849,29900.0
2007-05-14 14:55:00,93.43,93.46,93.36,93.43,24100.0,67.8849,67.9067,67.8341,67.8849,24100.0
2007-05-14 15:00:00,93.43,93.58,93.37,93.58,18400.0,67.8849,67.9939,67.8414,67.9939,18400.0
2007-05-14 15:05:00,93.56,93.59,93.54,93.55,24100.0,67.9794,68.0012,67.9649,67.9721,24100.0
2007-05-14 15:10:00,93.55,93.57,93.52,93.57,14700.0,67.9721,67.9867,67.9503,67.9867,14700.0
2007-05-14 15:15:00,93.57,93.6,93.52,93.53,21400.0,67.9867,68.0085,67.9503,67.9576,21400.0
2007-05-14 15:20:00,93.53,93.61,93.53,93.6,43200.0,67.9576,68.0157,67.9576,68.0085,43200.0
2007-05-14 15:25:00,93.58,93.63,93.51,93.62,33800.0,67.9939,68.0303,67.9431,68.023,33800.0
2007-05-14 15:30:00,93.59,93.63,93.56,93.6,19400.0,68.0012,68.0303,67.9794,68.0085,19400.0
2007-05-14 15:35:00,93.6,93.6,93.48,93.5,26700.0,68.0085,68.0085,67.9213,67.9358,26700.0
2007-05-14 15:40:00,93.49,93.58,93.44,93.48,44200.0,67.9285,67.9939,67.8922,67.9213,44200.0
2007-05-14 15:45:00,93.48,93.57,93.46,93.52,38200.0,67.9213,67.9867,67.9067,67.9503,38200.0
2007-05-14 15:50:00,93.52,93.58,93.49,93.49,25400.0,67.9503,67.9939,67.9285,67.9285,25400.0
2007-05-14 15:55:00,93.5,93.62,93.46,93.62,92400.0,67.9358,68.023,67.9067,68.023,92400.0
2007-05-15 09:30:00,93.98,94.15,93.79,94.15,96400.0,68.2846,68.4081,68.1465,68.4081,96400.0
2007-05-15 09:35:00,94.14,94.15,94.04,94.05,51200.0,68.4008,68.4081,68.3282,68.3354,51200.0
2007-05-15 09:40:00,94.06,94.15,94.0,94.03,38200.0,68.3427,68.4081,68.2991,68.3209,38200.0
2007-05-15 09:45:00,94.03,94.04,93.83,94.0,54400.0,68.3209,68.3282,68.1756,68.2991,54400.0
2007-05-15 09:50:00,94.0,94.1,93.94,94.09,61500.0,68.2991,68.3718,68.2555,68.3645,61500.0
2007-05-15 09:55:00,94.08,94.37,94.07,94.36,99200.0,68.3572,68.5679,68.35,68.5607,99200.0
2007-05-15 10:00:00,94.37,94.75,94.36,94.69,148500.0,68.5679,68.844,68.5607,68.8004,148500.0
2007-05-15 10:05:00,94.69,94.86,94.67,94.77,120300.0,68.8004,68.924,68.7859,68.8586,120300.0
2007-05-15 10:10:00,94.77,94.93,94.71,94.73,83600.0,68.8586,68.9748,68.815,68.8295,83600.0
2007-05-15 10:15:00,94.74,94.87,94.66,94.84,60600.0,68.8368,68.9312,68.7786,68.9094,60600.0
2007-05-15 10:20:00,94.85,94.95,94.79,94.92,65900.0,68.9167,68.9894,68.8731,68.9676,65900.0
2007-05-15 10:25:00,94.94,95.05,94.85,94.91,143200.0,68.9821,69.062,68.9167,68.9603,143200.0
2007-05-15 10:30:00,94.92,94.97,94.84,94.94,65700.0,68.9676,69.0039,68.9094,68.9821,65700.0
2007-05-15 10:35:00,94.94,95.08,94.91,94.91,79300.0,68.9821,69.0838,68.9603,68.9603,79300.0
2007-05-15 10:40:00,94.91,94.99,94.89,94.95,68600.0,68.9603,69.0184,68.9458,68.9894,68600.0
2007-05-15 10:45:00,94.96,95.13,94.95,95.07,84600.0,68.9966,69.1201,68.9894,69.0765,84600.0
2007-05-15 10:50:00,95.08,95.15,95.05,95.11,48000.0,69.0838,69.1347,69.062,69.1056,48000.0
2007-05-15 10:55:00,95.13,95.3,94.96,95.09,156500.0,69.1201,69.2437,68.9966,69.0911,156500.0
2007-05-15 11:00:00,95.1,95.1,94.97,94.99,63800.0,69.0983,69.0983,69.0039,69.0184,63800.0
2007-05-15 11:05:00,95.0,95.01,94.86,94.9,68300.0,69.0257,69.033,68.924,68.953,68300.0
2007-05-15 11:10:00,94.9,94.96,94.82,94.93,75300.0,68.953,68.9966,68.8949,68.9748,75300.0
2007-05-15 11:15:00,94.96,95.18,94.92,95.09,68300.0,68.9966,69.1565,68.9676,69.0911,68300.0
2007-05-15 11:20:00,95.07,95.13,95.0,95.02,41200.0,69.0765,69.1201,69.0257,69.0402,41200.0
2007-05-15 11:25:00,95.02,95.04,94.8,94.95,72000.0,69.0402,69.0547,68.8804,68.9894,72000.0
2007-05-15 11:30:00,94.94,94.99,94.91,94.94,35200.0,68.9821,69.0184,68.9603,68.9821,35200.0
2007-05-15 11:35:00,94.94,95.1,94.9,95.1,44300.0,68.9821,69.0983,68.953,69.0983,44300.0
2007-05-15 11:40:00,95.09,95.19,95.08,95.14,45000.0,69.0911,69.1637,69.0838,69.1274,45000.0
2007-05-15 11:45:00,95.15,95.22,95.09,95.18,54900.0,69.1347,69.1855,69.0911,69.1565,54900.0
2007-05-15 11:50:00,95.19,95.23,95.14,95.18,37200.0,69.1637,69.1928,69.1274,69.1565,37200.0
2007-05-15 11:55:00,95.17,95.21,95.08,95.17,27900.0,69.1492,69.1783,69.0838,69.1492,27900.0
2007-05-15 12:00:00,95.2,95.25,95.13,95.14,33300.0,69.171,69.2073,69.1201,69.1274,33300.0
2007-05-15 12:05:00,95.14,95.16,95.08,95.13,32500.0,69.1274,69.1419,69.0838,69.1201,32500.0
2007-05-15 12:10:00,95.13,95.23,95.1,95.16,34300.0,69.1201,69.1928,69.0983,69.1419,34300.0
2007-05-15 12:15:00,95.17,95.18,95.0,95.01,36500.0,69.1492,69.1565,69.0257,69.033,36500.0
2007-05-15 12:20:00,95.02,95.1,95.02,95.09,31700.0,69.0402,69.0983,69.0402,69.0911,31700.0
2007-05-15 12:25:00,95.09,95.2,95.08,95.18,18600.0,69.0911,69.171,69.0838,69.1565,18600.0
2007-05-15 12:30:00,95.19,95.26,95.15,95.17,56800.0,69.1637,69.2146,69.1347,69.1492,56800.0
2007-05-15 12:35:00,95.18,95.25,95.18,95.22,28100.0,69.1565,69.2073,69.1565,69.1855,28100.0
2007-05-15 12:40:00,95.22,95.35,95.21,95.35,58800.0,69.1855,69.28,69.1783,69.28,58800.0
2007-05-15 12:45:00,95.34,95.42,95.2,95.37,74000.0,69.2727,69.3309,69.171,69.2945,74000.0
2007-05-15 12:50:00,95.37,95.45,95.33,95.33,45400.0,69.2945,69.3526,69.2655,69.2655,45400.0
2007-05-15 12:55:00,95.32,95.33,95.21,95.24,41300.0,69.2582,69.2655,69.1783,69.2001,41300.0
2007-05-15 13:00:00,95.23,95.25,95.11,95.21,48100.0,69.1928,69.2073,69.1056,69.1783,48100.0
2007-05-15 13:05:00,95.2,95.21,95.1,95.13,29100.0,69.171,69.1783,69.0983,69.1201,29100.0
2007-05-15 13:10:00,95.15,95.24,95.13,95.23,34100.0,69.1347,69.2001,69.1201,69.1928,34100.0
2007-05-15 13:15:00,95.23,95.33,95.22,95.3,28600.0,69.1928,69.2655,69.1855,69.2437,28600.0
2007-05-15 13:20:00,95.29,95.3,95.16,95.16,22900.0,69.2364,69.2437,69.1419,69.1419,22900.0
2007-05-15 13:25:00,95.16,95.2,95.11,95.18,33400.0,69.1419,69.171,69.1056,69.1565,33400.0
2007-05-15 13:30:00,95.18,95.29,95.16,95.21,64200.0,69.1565,69.2364,69.1419,69.1783,64200.0
2007-05-15 13:35:00,95.2,95.23,95.17,95.18,27800.0,69.171,69.1928,69.1492,69.1565,27800.0
2007-05-15 13:40:00,95.17,95.19,95.09,95.15,52300.0,69.1492,69.1637,69.0911,69.1347,52300.0
2007-05-15 13:45:00,95.14,95.15,94.88,94.94,66800.0,69.1274,69.1347,68.9385,68.9821,66800.0
2007-05-15 13:50:00,94.94,95.11,94.92,94.99,74800.0,68.9821,69.1056,68.9676,69.0184,74800.0
2007-05-15 13:55:00,94.98,95.08,94.97,95.07,36800.0,69.0112,69.0838,69.0039,69.0765,36800.0
2007-05-15 14:00:00,95.07,95.11,94.98,95.02,87500.0,69.0765,69.1056,69.0112,69.0402,87500.0
2007-05-15 14:05:00,95.02,95.16,94.99,95.14,41400.0,69.0402,69.1419,69.0184,69.1274,41400.0
2007-05-15 14:10:00,95.13,95.15,95.0,95.04,33400.0,69.1201,69.1347,69.0257,69.0547,33400.0
2007-05-15 14:15:00,95.05,95.06,94.88,94.96,110300.0,69.062,69.0693,68.9385,68.9966,110300.0
2007-05-15 14:20:00,94.96,95.11,94.95,95.08,37300.0,68.9966,69.1056,68.9894,69.0838,37300.0
2007-05-15 14:25:00,95.06,95.08,95.03,95.05,42600.0,69.0693,69.0838,69.0475,69.062,42600.0
2007-05-15 14:30:00,95.04,95.14,95.0,95.07,53200.0,69.0547,69.1274,69.0257,69.0765,53200.0
2007-05-15 14:35:00,95.07,95.08,94.87,94.89,80000.0,69.0765,69.0838,68.9312,68.9458,80000.0
2007-05-15 14:40:00,94.88,94.98,94.78,94.83,84900.0,68.9385,69.0112,68.8658,68.9022,84900.0
2007-05-15 14:45:00,94.84,94.93,94.75,94.92,141700.0,68.9094,68.9748,68.844,68.9676,141700.0
2007-05-15 14:50:00,94.92,94.98,94.9,94.9,61000.0,68.9676,69.0112,68.953,68.953,61000.0
2007-05-15 14:55:00,94.9,94.92,94.71,94.78,62200.0,68.953,68.9676,68.815,68.8658,62200.0
2007-05-15 15:00:00,94.77,94.86,94.76,94.83,60200.0,68.8586,68.924,68.8513,68.9022,60200.0
2007-05-15 15:05:00,94.84,94.86,94.65,94.77,105400.0,68.9094,68.924,68.7714,68.8586,105400.0
2007-05-15 15:10:00,94.76,94.8,94.65,94.76,48800.0,68.8513,68.8804,68.7714,68.8513,48800.0
2007-05-15 15:15:00,94.75,94.78,94.63,94.7,59400.0,68.844,68.8658,68.7568,68.8077,59400.0
2007-05-15 15:20:00,94.68,94.7,94.43,94.44,62100.0,68.7932,68.8077,68.6115,68.6188,62100.0
2007-05-15 15:25:00,94.46,94.62,94.44,94.61,74700.0,68.6333,68.7496,68.6188,68.7423,74700.0
2007-05-15 15:30:00,94.6,94.61,94.49,94.53,55000.0,68.7351,68.7423,68.6551,68.6842,55000.0
2007-05-15 15:35:00,94.53,94.62,94.52,94.58,50700.0,68.6842,68.7496,68.6769,68.7205,50700.0
2007-05-15 15:40:00,94.58,94.6,94.43,94.45,65000.0,68.7205,68.7351,68.6115,68.6261,65000.0
2007-05-15 15:45:00,94.45,94.47,94.35,94.41,87100.0,68.6261,68.6406,68.5534,68.597,87100.0
2007-05-15 15:50:00,94.4,94.41,94.23,94.23,110100.0,68.5897,68.597,68.4662,68.4662,110100.0
2007-05-15 15:55:00,94.24,94.39,94.23,94.39,92700.0,68.4735,68.5825,68.4662,68.5825,92700.0
2007-05-16 09:30:00,94.5,95.2,94.5,95.2,155100.0,68.6624,69.171,68.6624,69.171,155100.0
2007-05-16 09:35:00,95.19,95.3,95.05,95.3,86500.0,69.1637,69.2437,69.062,69.2437,86500.0
2007-05-16 09:40:00,95.29,95.46,95.1,95.19,74900.0,69.2364,69.3599,69.0983,69.1637,74900.0
2007-05-16 09:45:00,95.19,95.2,95.08,95.09,93700.0,69.1637,69.171,69.0838,69.0911,93700.0
2007-05-16 09:50:00,95.09,95.27,95.05,95.2,61700.0,69.0911,69.2219,69.062,69.171,61700.0
2007-05-16 09:55:00,95.19,95.28,95.05,95.27,71800.0,69.1637,69.2291,69.062,69.2219,71800.0
2007-05-16 10:00:00,95.28,95.28,95.1,95.22,66900.0,69.2291,69.2291,69.0983,69.1855,66900.0
2007-05-16 10:05:00,95.22,95.28,95.14,95.15,35700.0,69.1855,69.2291,69.1274,69.1347,35700.0
2007-05-16 10:10:00,95.15,95.3,95.15,95.29,47800.0,69.1347,69.2437,69.1347,69.2364,47800.0
2007-05-16 10:15:00,95.28,95.3,95.21,95.28,82300.0,69.2291,69.2437,69.1783,69.2291,82300.0
2007-05-16 10:20:00,95.29,95.31,95.19,95.2,30200.0,69.2364,69.2509,69.1637,69.171,30200.0
2007-05-16 10:25:00,95.2,95.27,95.19,95.26,40400.0,69.171,69.2219,69.1637,69.2146,40400.0
2007-05-16 10:30:00,95.25,95.28,95.17,95.22,47300.0,69.2073,69.2291,69.1492,69.1855,47300.0
2007-05-16 10:35:00,95.22,95.23,95.04,95.06,58100.0,69.1855,69.1928,69.0547,69.0693,58100.0
2007-05-16 10:40:00,95.05,95.06,94.94,94.99,84300.0,69.062,69.0693,68.9821,69.0184,84300.0
2007-05-16 10:45:00,95.0,95.02,94.92,94.93,61200.0,69.0257,69.0402,68.9676,68.9748,61200.0
2007-05-16 10:50:00,94.95,95.01,94.74,94.75,68800.0,68.9894,69.033,68.8368,68.844,68800.0
2007-05-16 10:55:00,94.76,94.87,94.68,94.86,43800.0,68.8513,68.9312,68.7932,68.924,43800.0
2007-05-16 11:00:00,94.87,94.93,94.81,94.89,22000.0,68.9312,68.9748,68.8876,68.9458,22000.0
2007-05-16 11:05:00,94.9,94.91,94.62,94.64,86300.0,68.953,68.9603,68.7496,68.7641,86300.0
2007-05-16 11:10:00,94.63,94.83,94.51,94.81,87600.0,68.7568,68.9022,68.6697,68.8876,87600.0
2007-05-16 11:15:00,94.81,94.92,94.75,94.92,51300.0,68.8876,68.9676,68.844,68.9676,51300.0
2007-05-16 11:20:00,94.93,94.97,94.89,94.95,45300.0,68.9748,69.0039,68.9458,68.9894,45300.0
2007-05-16 11:25:00,94.95,95.1,94.94,95.09,62100.0,68.9894,69.0983,68.9821,69.0911,62100.0
2007-05-16 11:30:00,95.07,95.08,94.98,95.01,51800.0,69.0765,69.0838,69.0112,69.033,51800.0
2007-05-16 11:35:00,95.02,95.34,95.0,95.21,95800.0,69.0402,69.2727,69.0257,69.1783,95800.0
2007-05-16 11:40:00,95.18,95.22,95.04,95.05,39600.0,69.1565,69.1855,69.0547,69.062,39600.0
2007-05-16 11:45:00,95.06,95.15,95.05,95.07,22400.0,69.0693,69.1347,69.062,69.0765,22400.0
2007-05-16 11:50:00,95.09,95.21,95.07,95.18,46600.0,69.0911,69.1783,69.0765,69.1565,46600.0
2007-05-16 11:55:00,95.16,95.2,95.05,95.13,134200.0,69.1419,69.171,69.062,69.1201,134200.0
2007-05-16 12:00:00,95.15,95.19,95.06,95.08,25200.0,69.1347,69.1637,69.0693,69.0838,25200.0
2007-05-16 12:05:00,95.06,95.06,94.97,95.01,36700.0,69.0693,69.0693,69.0039,69.033,36700.0
2007-05-16 12:10:00,95.0,95.09,94.96,95.09,28200.0,69.0257,69.0911,68.9966,69.0911,28200.0
2007-05-16 12:15:00,95.08,95.13,95.05,95.11,26300.0,69.0838,69.1201,69.062,69.1056,26300.0
2007-05-16 12:20:00,95.1,95.11,94.88,94.88,33700.0,69.0983,69.1056,68.9385,68.9385,33700.0
2007-05-16 12:25:00,94.88,94.94,94.83,94.9,20700.0,68.9385,68.9821,68.9022,68.953,20700.0
2007-05-16 12:30:00,94.9,94.91,94.87,94.89,14900.0,68.953,68.9603,68.9312,68.9458,14900.0
2007-05-16 12:35:00,94.89,94.93,94.8,94.86,31800.0,68.9458,68.9748,68.8804,68.924,31800.0
2007-05-16 12:40:00,94.85,94.88,94.73,94.75,40600.0,68.9167,68.9385,68.8295,68.844,40600.0
2007-05-16 12:45:00,94.75,94.88,94.74,94.82,18900.0,68.844,68.9385,68.8368,68.8949,18900.0
2007-05-16 12:50:00,94.81,94.84,94.77,94.83,14500.0,68.8876,68.9094,68.8586,68.9022,14500.0
2007-05-16 12:55:00,94.83,94.97,94.82,94.94,22100.0,68.9022,69.0039,68.8949,68.9821,22100.0
2007-05-16 13:00:00,94.93,94.98,94.81,94.84,19600.0,68.9748,69.0112,68.8876,68.9094,19600.0
2007-05-16 13:05:00,94.84,94.9,94.72,94.8,24200.0,68.9094,68.953,68.8222,68.8804,24200.0
2007-05-16 13:10:00,94.8,94.83,94.75,94.81,18400.0,68.8804,68.9022,68.844,68.8876,18400.0
2007-05-16 13:15:00,94.81,94.87,94.78,94.85,16000.0,68.8876,68.9312,68.8658,68.9167,16000.0
2007-05-16 13:20:00,94.83,94.89,94.82,94.84,12000.0,68.9022,68.9458,68.8949,68.9094,12000.0
2007-05-16 13:25:00,94.84,94.86,94.78,94.82,24200.0,68.9094,68.924,68.8658,68.8949,24200.0
2007-05-16 13:30:00,94.82,94.88,94.82,94.86,12400.0,68.8949,68.9385,68.8949,68.924,12400.0
2007-05-16 13:35:00,94.87,94.95,94.86,94.95,17300.0,68.9312,68.9894,68.924,68.9894,17300.0
2007-05-16 13:40:00,94.95,94.98,94.88,94.97,37900.0,68.9894,69.0112,68.9385,69.0039,37900.0
2007-05-16 13:45:00,94.96,95.03,94.87,94.87,55300.0,68.9966,69.0475,68.9312,68.9312,55300.0
2007-05-16 13:50:00,94.87,95.06,94.79,95.05,69200.0,68.9312,69.0693,68.8731,69.062,69200.0
2007-05-16 13:55:00,95.06,95.07,94.94,94.99,40900.0,69.0693,69.0765,68.9821,69.0184,40900.0
2007-05-16 14:00:00,94.97,95.11,94.91,95.11,40800.0,69.0039,69.1056,68.9603,69.1056,40800.0
2007-05-16 14:05:00,95.11,95.18,95.09,95.18,47600.0,69.1056,69.1565,69.0911,69.1565,47600.0
2007-05-16 14:10:00,95.19,95.29,95.18,95.21,51900.0,69.1637,69.2364,69.1565,69.1783,51900.0
2007-05-16 14:15:00,95.21,95.21,95.05,95.11,32700.0,69.1783,69.1783,69.062,69.1056,32700.0
2007-05-16 14:20:00,95.12,95.22,95.01,95.01,70500.0,69.1129,69.1855,69.033,69.033,70500.0
2007-05-16 14:25:00,94.99,95.06,94.96,95.05,32500.0,69.0184,69.0693,68.9966,69.062,32500.0
2007-05-16 14:30:00,95.05,95.1,94.99,95.02,26200.0,69.062,69.0983,69.0184,69.0402,26200.0
2007-05-16 14:35:00,95.0,95.01,94.93,94.99,24900.0,69.0257,69.033,68.9748,69.0184,24900.0
2007-05-16 14:40:00,94.98,95.02,94.93,95.02,27500.0,69.0112,69.0402,68.9748,69.0402,27500.0
2007-05-16 14:45:00,95.0,95.04,94.98,94.99,32100.0,69.0257,69.0547,69.0112,69.0184,32100.0
2007-05-16 14:50:00,95.0,95.09,94.95,95.09,33800.0,69.0257,69.0911,68.9894,69.0911,33800.0
2007-05-16 14:55:00,95.09,95.11,94.98,95.0,44000.0,69.0911,69.1056,69.0112,69.0257,44000.0
2007-05-16 15:00:00,94.98,95.01,94.94,94.94,46700.0,69.0112,69.033,68.9821,68.9821,46700.0
2007-05-16 15:05:00,94.95,95.0,94.85,94.99,50000.0,68.9894,69.0257,68.9167,69.0184,50000.0
2007-05-16 15:10:00,94.98,95.03,94.91,94.98,32500.0,69.0112,69.0475,68.9603,69.0112,32500.0
2007-05-16 15:15:00,95.0,95.11,94.99,95.03,36900.0,69.0257,69.1056,69.0184,69.0475,36900.0
2007-05-16 15:20:00,95.02,95.09,95.0,95.03,33800.0,69.0402,69.0911,69.0257,69.0475,33800.0
2007-05-16 15:25:00,95.01,95.09,95.0,95.07,26700.0,69.033,69.0911,69.0257,69.0765,26700.0
2007-05-16 15:30:00,95.08,95.19,95.07,95.19,49900.0,69.0838,69.1637,69.0765,69.1637,49900.0
2007-05-16 15:35:00,95.19,95.23,95.07,95.1,60500.0,69.1637,69.1928,69.0765,69.0983,60500.0
2007-05-16 15:40:00,95.1,95.24,95.1,95.23,64900.0,69.0983,69.2001,69.0983,69.1928,64900.0
2007-05-16 15:45:00,95.23,95.24,95.16,95.21,84500.0,69.1928,69.2001,69.1419,69.1783,84500.0
2007-05-16 15:50:00,95.22,95.24,95.16,95.22,118200.0,69.1855,69.2001,69.1419,69.1855,118200.0
2007-05-16 15:55:00,95.22,95.34,95.21,95.34,161000.0,69.1855,69.2727,69.1783,69.2727,161000.0
2007-05-17 09:30:00,95.34,95.89,95.23,95.86,155800.0,69.2727,69.6723,69.1928,69.6505,155800.0
2007-05-17 09:35:00,95.86,95.95,95.73,95.93,73400.0,69.6505,69.7159,69.5561,69.7014,73400.0
2007-05-17 09:40:00,95.92,96.26,95.87,95.99,118300.0,69.6941,69.9412,69.6578,69.745,118300.0
2007-05-17 09:45:00,96.0,96.16,95.99,96.15,88200.0,69.7523,69.8685,69.745,69.8613,88200.0
2007-05-17 09:50:00,96.15,96.24,96.03,96.06,128500.0,69.8613,69.9267,69.7741,69.7959,128500.0
2007-05-17 09:55:00,96.06,96.13,95.92,95.99,128400.0,69.7959,69.8467,69.6941,69.745,128400.0
2007-05-17 10:00:00,95.99,96.35,95.82,96.32,167800.0,69.745,70.0066,69.6215,69.9848,167800.0
2007-05-17 10:05:00,96.33,96.55,96.32,96.44,100800.0,69.992,70.1519,69.9848,70.072,100800.0
2007-05-17 10:10:00,96.43,96.54,96.22,96.23,59700.0,70.0647,70.1446,69.9121,69.9194,59700.0
2007-05-17 10:15:00,96.24,96.28,96.1,96.1,68600.0,69.9267,69.9557,69.8249,69.8249,68600.0
2007-05-17 10:20:00,96.1,96.17,95.97,95.99,77800.0,69.8249,69.8758,69.7305,69.745,77800.0
2007-05-17 10:25:00,96.0,96.1,95.98,96.03,65100.0,69.7523,69.8249,69.7377,69.7741,65100.0
2007-05-17 10:30:00,96.01,96.2,96.0,96.12,44600.0,69.7595,69.8976,69.7523,69.8395,44600.0
2007-05-17 10:35:00,96.13,96.19,96.01,96.16,78200.0,69.8467,69.8903,69.7595,69.8685,78200.0
2007-05-17 10:40:00,96.15,96.2,96.07,96.1,26800.0,69.8613,69.8976,69.8031,69.8249,26800.0
2007-05-17 10:45:00,96.09,96.3,96.09,96.3,60100.0,69.8177,69.9702,69.8177,69.9702,60100.0
2007-05-17 10:50:00,96.3,96.42,96.29,96.37,53500.0,69.9702,70.0574,69.963,70.0211,53500.0
2007-05-17 10:55:00,96.37,96.6,96.37,96.59,85400.0,70.0211,70.1882,70.0211,70.181,85400.0
2007-05-17 11:00:00,96.56,96.68,96.53,96.67,64800.0,70.1592,70.2464,70.1374,70.2391,64800.0
2007-05-17 11:05:00,96.67,96.85,96.66,96.75,87800.0,70.2391,70.3699,70.2318,70.2972,87800.0
2007-05-17 11:10:00,96.76,96.85,96.66,96.69,55100.0,70.3045,70.3699,70.2318,70.2536,55100.0
2007-05-17 11:15:00,96.71,96.73,96.64,96.66,42300.0,70.2681,70.2827,70.2173,70.2318,42300.0
2007-05-17 11:20:00,96.67,96.82,96.66,96.82,33600.0,70.2391,70.3481,70.2318,70.3481,33600.0
2007-05-17 11:25:00,96.81,96.88,96.72,96.78,70700.0,70.3408,70.3917,70.2754,70.319,70700.0
2007-05-17 11:30:00,96.78,96.88,96.75,96.88,35800.0,70.319,70.3917,70.2972,70.3917,35800.0
2007-05-17 11:35:00,96.88,96.93,96.84,96.91,25800.0,70.3917,70.428,70.3626,70.4135,25800.0
2007-05-17 11:40:00,96.92,96.92,96.85,96.87,26700.0,70.4207,70.4207,70.3699,70.3844,26700.0
2007-05-17 11:45:00,96.87,96.94,96.84,96.91,61700.0,70.3844,70.4353,70.3626,70.4135,61700.0
2007-05-17 11:50:00,96.92,96.93,96.77,96.78,64100.0,70.4207,70.428,70.3117,70.319,64100.0
2007-05-17 11:55:00,96.77,96.8,96.71,96.73,37700.0,70.3117,70.3335,70.2681,70.2827,37700.0
2007-05-17 12:00:00,96.75,96.84,96.63,96.67,46700.0,70.2972,70.3626,70.21,70.2391,46700.0
2007-05-17 12:05:00,96.66,96.7,96.62,96.68,34200.0,70.2318,70.2609,70.2028,70.2464,34200.0
2007-05-17 12:10:00,96.68,96.69,96.63,96.66,20200.0,70.2464,70.2536,70.21,70.2318,20200.0
2007-05-17 12:15:00,96.66,96.72,96.52,96.57,41800.0,70.2318,70.2754,70.1301,70.1664,41800.0
2007-05-17 12:20:00,96.57,96.57,96.43,96.45,39100.0,70.1664,70.1664,70.0647,70.0792,39100.0
2007-05-17 12:25:00,96.45,96.45,96.38,96.42,19700.0,70.0792,70.0792,70.0284,70.0574,19700.0
2007-05-17 12:30:00,96.42,96.45,96.4,96.4,20700.0,70.0574,70.0792,70.0429,70.0429,20700.0
2007-05-17 12:35:00,96.4,96.47,96.29,96.43,50000.0,70.0429,70.0938,69.963,70.0647,50000.0
2007-05-17 12:40:00,96.42,96.49,96.36,96.36,18900.0,70.0574,70.1083,70.0138,70.0138,18900.0
2007-05-17 12:45:00,96.36,96.43,96.34,96.42,51500.0,70.0138,70.0647,69.9993,70.0574,51500.0
2007-05-17 12:50:00,96.42,96.45,96.4,96.42,92100.0,70.0574,70.0792,70.0429,70.0574,92100.0
2007-05-17 12:55:00,96.42,96.56,96.41,96.56,81500.0,70.0574,70.1592,70.0502,70.1592,81500.0
2007-05-17 13:00:00,96.55,96.6,96.43,96.6,49000.0,70.1519,70.1882,70.0647,70.1882,49000.0
2007-05-17 13:05:00,96.62,96.68,96.61,96.68,37300.0,70.2028,70.2464,70.1955,70.2464,37300.0
2007-05-17 13:10:00,96.67,96.68,96.56,96.58,32800.0,70.2391,70.2464,70.1592,70.1737,32800.0
2007-05-17 13:15:00,96.55,96.64,96.5,96.63,38600.0,70.1519,70.2173,70.1156,70.21,38600.0
2007-05-17 13:20:00,96.63,96.78,96.63,96.78,38900.0,70.21,70.319,70.21,70.319,38900.0
2007-05-17 13:25:00,96.77,96.83,96.72,96.82,36700.0,70.3117,70.3553,70.2754,70.3481,36700.0
2007-05-17 13:30:00,96.82,96.83,96.77,96.83,34000.0,70.3481,70.3553,70.3117,70.3553,34000.0
2007-05-17 13:35:00,96.83,96.83,96.74,96.76,27800.0,70.3553,70.3553,70.2899,70.3045,27800.0
2007-05-17 13:40:00,96.76,96.77,96.69,96.7,33100.0,70.3045,70.3117,70.2536,70.2609,33100.0
2007-05-17 13:45:00,96.68,96.73,96.68,96.71,27400.0,70.2464,70.2827,70.2464,70.2681,27400.0
2007-05-17 13:50:00,96.7,96.71,96.63,96.66,28300.0,70.2609,70.2681,70.21,70.2318,28300.0
2007-05-17 13:55:00,96.65,96.66,96.6,96.6,20900.0,70.2246,70.2318,70.1882,70.1882,20900.0
2007-05-17 14:00:00,96.6,96.71,96.6,96.7,35100.0,70.1882,70.2681,70.1882,70.2609,35100.0
2007-05-17 14:05:00,96.69,96.76,96.69,96.72,36700.0,70.2536,70.3045,70.2536,70.2754,36700.0
2007-05-17 14:10:00,96.75,96.75,96.68,96.75,23300.0,70.2972,70.2972,70.2464,70.2972,23300.0
2007-05-17 14:15:00,96.75,96.87,96.74,96.84,31900.0,70.2972,70.3844,70.2899,70.3626,31900.0
2007-05-17 14:20:00,96.84,96.91,96.83,96.88,58800.0,70.3626,70.4135,70.3553,70.3917,58800.0
2007-05-17 14:25:00,96.89,96.99,96.86,96.99,54800.0,70.3989,70.4716,70.3771,70.4716,54800.0
2007-05-17 14:30:00,96.98,97.0,96.9,96.9,50900.0,70.4643,70.4789,70.4062,70.4062,50900.0
2007-05-17 14:35:00,96.9,96.94,96.86,96.88,42600.0,70.4062,70.4353,70.3771,70.3917,42600.0
2007-05-17 14:40:00,96.88,96.93,96.87,96.93,27400.0,70.3917,70.428,70.3844,70.428,27400.0
2007-05-17 14:45:00,96.91,97.0,96.91,97.0,101600.0,70.4135,70.4789,70.4135,70.4789,101600.0
2007-05-17 14:50:00,97.0,97.18,96.96,97.07,124900.0,70.4789,70.6096,70.4498,70.5297,124900.0
2007-05-17 14:55:00,97.1,97.15,97.06,97.08,70200.0,70.5515,70.5878,70.5225,70.537,70200.0
2007-05-17 15:00:00,97.09,97.15,97.07,97.15,41800.0,70.5443,70.5878,70.5297,70.5878,41800.0
2007-05-17 15:05:00,97.15,97.15,97.02,97.04,61600.0,70.5878,70.5878,70.4934,70.5079,61600.0
2007-05-17 15:10:00,97.04,97.17,97.04,97.15,71700.0,70.5079,70.6024,70.5079,70.5878,71700.0
2007-05-17 15:15:00,97.13,97.15,97.07,97.14,34000.0,70.5733,70.5878,70.5297,70.5806,34000.0
2007-05-17 15:20:00,97.14,97.15,97.05,97.08,82100.0,70.5806,70.5878,70.5152,70.537,82100.0
2007-05-17 15:25:00,97.08,97.12,97.05,97.06,37800.0,70.537,70.566,70.5152,70.5225,37800.0
2007-05-17 15:30:00,97.05,97.05,97.0,97.0,68800.0,70.5152,70.5152,70.4789,70.4789,68800.0
2007-05-17 15:35:00,97.01,97.03,96.89,96.9,114700.0,70.4861,70.5007,70.3989,70.4062,114700.0
2007-05-17 15:40:00,96.91,96.92,96.8,96.81,103500.0,70.4135,70.4207,70.3335,70.3408,103500.0
2007-05-17 15:45:00,96.81,96.85,96.8,96.8,76300.0,70.3408,70.3699,70.3335,70.3335,76300.0
2007-05-17 15:50:00,96.81,96.86,96.79,96.81,84800.0,70.3408,70.3771,70.3263,70.3408,84800.0
2007-05-17 15:55:00,96.8,96.84,96.76,96.8,104500.0,70.3335,70.3626,70.3045,70.3335,104500.0
2007-05-18 09:30:00,97.07,97.42,96.96,97.36,777600.0,70.5297,70.784,70.4498,70.7404,777600.0
2007-05-18 09:35:00,97.33,97.49,97.25,97.35,72800.0,70.7186,70.8349,70.6605,70.7332,72800.0
2007-05-18 09:40:00,97.38,97.45,97.26,97.31,47200.0,70.755,70.8058,70.6678,70.7041,47200.0
2007-05-18 09:45:00,97.28,97.36,97.02,97.03,75200.0,70.6823,70.7404,70.4934,70.5007,75200.0
2007-05-18 09:50:00,97.08,97.24,96.85,97.21,57000.0,70.537,70.6532,70.3699,70.6314,57000.0
2007-05-18 09:55:00,97.22,97.23,96.9,97.21,76500.0,70.6387,70.646,70.4062,70.6314,76500.0
2007-05-18 10:00:00,97.21,97.4,96.98,97.02,63700.0,70.6314,70.7695,70.4643,70.4934,63700.0
2007-05-18 10:05:00,97.01,97.08,96.95,97.08,43000.0,70.4861,70.537,70.4425,70.537,43000.0
2007-05-18 10:10:00,97.06,97.49,97.02,97.47,95300.0,70.5225,70.8349,70.4934,70.8204,95300.0
2007-05-18 10:15:00,97.45,97.5,97.23,97.23,67300.0,70.8058,70.8422,70.646,70.646,67300.0
2007-05-18 10:20:00,97.24,97.33,97.12,97.13,37700.0,70.6532,70.7186,70.566,70.5733,37700.0
2007-05-18 10:25:00,97.14,97.28,97.12,97.23,37600.0,70.5806,70.6823,70.566,70.646,37600.0
2007-05-18 10:30:00,97.24,97.27,97.04,97.09,44600.0,70.6532,70.675,70.5079,70.5443,44600.0
2007-05-18 10:35:00,97.1,97.16,96.94,96.94,32200.0,70.5515,70.5951,70.4353,70.4353,32200.0
2007-05-18 10:40:00,96.95,96.96,96.85,96.93,46100.0,70.4425,70.4498,70.3699,70.428,46100.0
2007-05-18 10:45:00,96.93,96.98,96.91,96.95,26700.0,70.428,70.4643,70.4135,70.4425,26700.0
2007-05-18 10:50:00,96.96,96.97,96.85,96.88,50900.0,70.4498,70.4571,70.3699,70.3917,50900.0
2007-05-18 10:55:00,96.88,96.93,96.85,96.92,24500.0,70.3917,70.428,70.3699,70.4207,24500.0
2007-05-18 11:00:00,96.92,96.93,96.65,96.67,66900.0,70.4207,70.428,70.2246,70.2391,66900.0
2007-05-18 11:05:00,96.65,96.88,96.63,96.87,57300.0,70.2246,70.3917,70.21,70.3844,57300.0
2007-05-18 11:10:00,96.87,96.98,96.8,96.8,42500.0,70.3844,70.4643,70.3335,70.3335,42500.0
2007-05-18 11:15:00,96.79,96.87,96.75,96.78,39100.0,70.3263,70.3844,70.2972,70.319,39100.0
2007-05-18 11:20:00,96.78,96.86,96.77,96.84,28800.0,70.319,70.3771,70.3117,70.3626,28800.0
2007-05-18 11:25:00,96.85,96.94,96.85,96.94,33100.0,70.3699,70.4353,70.3699,70.4353,33100.0
2007-05-18 11:30:00,96.94,96.98,96.92,96.93,30100.0,70.4353,70.4643,70.4207,70.428,30100.0
2007-05-18 11:35:00,96.92,96.95,96.85,96.87,18800.0,70.4207,70.4425,70.3699,70.3844,18800.0
2007-05-18 11:40:00,96.89,96.9,96.85,96.86,31900.0,70.3989,70.4062,70.3699,70.3771,31900.0
2007-05-18 11:45:00,96.86,96.88,96.8,96.81,46600.0,70.3771,70.3917,70.3335,70.3408,46600.0
2007-05-18 11:50:00,96.81,96.82,96.75,96.78,37500.0,70.3408,70.3481,70.2972,70.319,37500.0
2007-05-18 11:55:00,96.78,96.84,96.77,96.82,21200.0,70.319,70.3626,70.3117,70.3481,21200.0
2007-05-18 12:00:00,96.82,96.86,96.8,96.8,19500.0,70.3481,70.3771,70.3335,70.3335,19500.0
2007-05-18 12:05:00,96.8,96.82,96.8,96.82,16700.0,70.3335,70.3481,70.3335,70.3481,16700.0
2007-05-18 12:10:00,96.82,96.89,96.82,96.88,17500.0,70.3481,70.3989,70.3481,70.3917,17500.0
2007-05-18 12:15:00,96.88,96.93,96.85,96.88,40300.0,70.3917,70.428,70.3699,70.3917,40300.0
2007-05-18 12:20:00,96.88,96.88,96.82,96.84,50200.0,70.3917,70.3917,70.3481,70.3626,50200.0
2007-05-18 12:25:00,96.84,96.85,96.82,96.82,20900.0,70.3626,70.3699,70.3481,70.3481,20900.0
2007-05-18 12:30:00,96.82,96.83,96.81,96.82,10600.0,70.3481,70.3553,70.3408,70.3481,10600.0
2007-05-18 12:35:00,96.83,96.84,96.82,96.84,27900.0,70.3553,70.3626,70.3481,70.3626,27900.0
2007-05-18 12:40:00,96.83,96.85,96.75,96.77,50100.0,70.3553,70.3699,70.2972,70.3117,50100.0
2007-05-18 12:45:00,96.76,96.82,96.75,96.82,26900.0,70.3045,70.3481,70.2972,70.3481,26900.0
2007-05-18 12:50:00,96.82,96.84,96.75,96.76,35900.0,70.3481,70.3626,70.2972,70.3045,35900.0
2007-05-18 12:55:00,96.76,96.85,96.75,96.8,34000.0,70.3045,70.3699,70.2972,70.3335,34000.0
2007-05-18 13:00:00,96.8,96.84,96.76,96.83,32500.0,70.3335,70.3626,70.3045,70.3553,32500.0
2007-05-18 13:05:00,96.84,96.84,96.79,96.79,13800.0,70.3626,70.3626,70.3263,70.3263,13800.0
2007-05-18 13:10:00,96.78,96.84,96.76,96.84,29300.0,70.319,70.3626,70.3045,70.3626,29300.0
2007-05-18 13:15:00,96.83,96.84,96.79,96.82,16800.0,70.3553,70.3626,70.3263,70.3481,16800.0
2007-05-18 13:20:00,96.8,96.81,96.76,96.77,20900.0,70.3335,70.3408,70.3045,70.3117,20900.0
2007-05-18 13:25:00,96.75,96.79,96.75,96.77,24800.0,70.2972,70.3263,70.2972,70.3117,24800.0
2007-05-18 13:30:00,96.77,96.8,96.75,96.79,17500.0,70.3117,70.3335,70.2972,70.3263,17500.0
2007-05-18 13:35:00,96.79,96.79,96.72,96.72,29000.0,70.3263,70.3263,70.2754,70.2754,29000.0
2007-05-18 13:40:00,96.72,96.83,96.72,96.81,33700.0,70.2754,70.3553,70.2754,70.3408,33700.0
2007-05-18 13:45:00,96.81,96.89,96.8,96.8,38500.0,70.3408,70.3989,70.3335,70.3335,38500.0
2007-05-18 13:50:00,96.8,96.85,96.79,96.83,16400.0,70.3335,70.3699,70.3263,70.3553,16400.0
2007-05-18 13:55:00,96.83,96.83,96.77,96.78,9700.0,70.3553,70.3553,70.3117,70.319,9700.0
2007-05-18 14:00:00,96.78,96.8,96.71,96.78,33000.0,70.319,70.3335,70.2681,70.319,33000.0
2007-05-18 14:05:00,96.78,96.81,96.76,96.8,16800.0,70.319,70.3408,70.3045,70.3335,16800.0
2007-05-18 14:10:00,96.8,96.85,96.8,96.85,19200.0,70.3335,70.3699,70.3335,70.3699,19200.0
2007-05-18 14:15:00,96.85,96.89,96.85,96.87,23400.0,70.3699,70.3989,70.3699,70.3844,23400.0
2007-05-18 14:20:00,96.88,96.9,96.84,96.86,23900.0,70.3917,70.4062,70.3626,70.3771,23900.0
2007-05-18 14:25:00,96.85,96.86,96.72,96.72,28600.0,70.3699,70.3771,70.2754,70.2754,28600.0
2007-05-18 14:30:00,96.72,96.72,96.58,96.67,35300.0,70.2754,70.2754,70.1737,70.2391,35300.0
2007-05-18 14:35:00,96.65,96.66,96.59,96.59,27400.0,70.2246,70.2318,70.181,70.181,27400.0
2007-05-18 14:40:00,96.58,96.58,96.45,96.45,68900.0,70.1737,70.1737,70.0792,70.0792,68900.0
2007-05-18 14:45:00,96.44,96.46,96.42,96.44,34500.0,70.072,70.0865,70.0574,70.072,34500.0
2007-05-18 14:50:00,96.43,96.49,96.36,96.48,96200.0,70.0647,70.1083,70.0138,70.101,96200.0
2007-05-18 14:55:00,96.49,96.6,96.43,96.55,56000.0,70.1083,70.1882,70.0647,70.1519,56000.0
2007-05-18 15:00:00,96.56,96.58,96.53,96.54,22900.0,70.1592,70.1737,70.1374,70.1446,22900.0
2007-05-18 15:05:00,96.54,96.55,96.33,96.33,48900.0,70.1446,70.1519,69.992,69.992,48900.0
2007-05-18 15:10:00,96.33,96.4,96.32,96.33,46400.0,69.992,70.0429,69.9848,69.992,46400.0
2007-05-18 15:15:00,96.32,96.53,96.27,96.53,63100.0,69.9848,70.1374,69.9485,70.1374,63100.0
2007-05-18 15:20:00,96.53,96.58,96.47,96.5,27900.0,70.1374,70.1737,70.0938,70.1156,27900.0
2007-05-18 15:25:00,96.5,96.54,96.5,96.54,25500.0,70.1156,70.1446,70.1156,70.1446,25500.0
2007-05-18 15:30:00,96.53,96.68,96.53,96.64,63800.0,70.1374,70.2464,70.1374,70.2173,63800.0
2007-05-18 15:35:00,96.64,96.66,96.55,96.57,35300.0,70.2173,70.2318,70.1519,70.1664,35300.0
2007-05-18 15:40:00,96.56,96.65,96.53,96.61,88000.0,70.1592,70.2246,70.1374,70.1955,88000.0
2007-05-18 15:45:00,96.61,96.66,96.57,96.59,48100.0,70.1955,70.2318,70.1664,70.181,48100.0
2007-05-18 15:50:00,96.6,96.67,96.56,96.63,65000.0,70.1882,70.2391,70.1592,70.21,65000.0
2007-05-18 15:55:00,96.63,96.7,96.57,96.67,113000.0,70.21,70.2609,70.1664,70.2391,113000.0
2007-05-21 09:30:00,96.42,96.63,96.36,96.52,116600.0,70.0574,70.21,70.0138,70.1301,116600.0
2007-05-21 09:35:00,96.44,96.57,96.32,96.42,56400.0,70.072,70.1664,69.9848,70.0574,56400.0
2007-05-21 09:40:00,96.42,96.44,96.25,96.39,35300.0,70.0574,70.072,69.9339,70.0356,35300.0
2007-05-21 09:45:00,96.39,96.57,96.32,96.56,62300.0,70.0356,70.1664,69.9848,70.1592,62300.0
2007-05-21 09:50:00,96.56,96.57,96.4,96.51,37800.0,70.1592,70.1664,70.0429,70.1228,37800.0
2007-05-21 09:55:00,96.49,96.6,96.48,96.59,47700.0,70.1083,70.1882,70.101,70.181,47700.0
2007-05-21 10:00:00,96.59,97.74,96.58,97.55,282900.0,70.181,71.0165,70.1737,70.8785,282900.0
2007-05-21 10:05:00,97.51,97.56,97.07,97.37,144100.0,70.8494,70.8857,70.5297,70.7477,144100.0
2007-05-21 10:10:00,97.33,97.4,97.03,97.12,64700.0,70.7186,70.7695,70.5007,70.566,64700.0
2007-05-21 10:15:00,97.13,97.24,97.03,97.11,55200.0,70.5733,70.6532,70.5007,70.5588,55200.0
2007-05-21 10:20:00,97.12,97.16,97.0,97.11,97100.0,70.566,70.5951,70.4789,70.5588,97100.0
2007-05-21 10:25:00,97.11,97.15,97.0,97.07,56600.0,70.5588,70.5878,70.4789,70.5297,56600.0
2007-05-21 10:30:00,97.07,97.25,97.05,97.22,276200.0,70.5297,70.6605,70.5152,70.6387,276200.0
2007-05-21 10:35:00,97.22,97.3,97.2,97.2,36500.0,70.6387,70.6968,70.6242,70.6242,36500.0
2007-05-21 10:40:00,97.21,97.24,97.18,97.21,40800.0,70.6314,70.6532,70.6096,70.6314,40800.0
2007-05-21 10:45:00,97.21,97.25,97.18,97.22,31400.0,70.6314,70.6605,70.6096,70.6387,31400.0
2007-05-21 10:50:00,97.22,97.3,97.17,97.3,151400.0,70.6387,70.6968,70.6024,70.6968,151400.0
2007-05-21 10:55:00,97.28,97.41,97.26,97.38,23600.0,70.6823,70.7768,70.6678,70.755,23600.0
2007-05-21 11:00:00,97.36,97.38,97.2,97.21,84700.0,70.7404,70.755,70.6242,70.6314,84700.0
2007-05-21 11:05:00,97.23,97.25,97.15,97.18,94800.0,70.646,70.6605,70.5878,70.6096,94800.0
2007-05-21 11:10:00,97.19,97.19,97.1,97.1,86100.0,70.6169,70.6169,70.5515,70.5515,86100.0
2007-05-21 11:15:00,97.1,97.13,97.04,97.04,66000.0,70.5515,70.5733,70.5079,70.5079,66000.0
2007-05-21 11:20:00,97.06,97.08,97.0,97.06,58700.0,70.5225,70.537,70.4789,70.5225,58700.0
2007-05-21 11:25:00,97.07,97.12,97.0,97.08,42200.0,70.5297,70.566,70.4789,70.537,42200.0
2007-05-21 11:30:00,97.07,97.08,97.01,97.04,21900.0,70.5297,70.537,70.4861,70.5079,21900.0
2007-05-21 11:35:00,97.04,97.05,97.0,97.0,23300.0,70.5079,70.5152,70.4789,70.4789,23300.0
2007-05-21 11:40:00,97.01,97.02,97.0,97.02,9600.0,70.4861,70.4934,70.4789,70.4934,9600.0
2007-05-21 11:45:00,97.01,97.03,97.0,97.01,21200.0,70.4861,70.5007,70.4789,70.4861,21200.0
2007-05-21 11:50:00,97.01,97.09,97.01,97.07,21400.0,70.4861,70.5443,70.4861,70.5297,21400.0
2007-05-21 11:55:00,97.09,97.1,97.04,97.07,19800.0,70.5443,70.5515,70.5079,70.5297,19800.0
2007-05-21 12:00:00,97.07,97.08,97.0,97.03,17100.0,70.5297,70.537,70.4789,70.5007,17100.0
2007-05-21 12:05:00,97.02,97.1,97.01,97.08,18600.0,70.4934,70.5515,70.4861,70.537,18600.0
2007-05-21 12:10:00,97.09,97.15,97.05,97.08,31100.0,70.5443,70.5878,70.5152,70.537,31100.0
2007-05-21 12:15:00,97.09,97.09,97.02,97.02,18200.0,70.5443,70.5443,70.4934,70.4934,18200.0
2007-05-21 12:20:00,97.03,97.07,97.0,97.0,19000.0,70.5007,70.5297,70.4789,70.4789,19000.0
2007-05-21 12:25:00,97.01,97.01,97.0,97.0,19600.0,70.4861,70.4861,70.4789,70.4789,19600.0
2007-05-21 12:30:00,97.01,97.02,96.95,97.01,37500.0,70.4861,70.4934,70.4425,70.4861,37500.0
2007-05-21 12:35:00,97.02,97.04,96.95,96.95,39600.0,70.4934,70.5079,70.4425,70.4425,39600.0
2007-05-21 12:40:00,96.95,96.99,96.9,96.94,33100.0,70.4425,70.4716,70.4062,70.4353,33100.0
2007-05-21 12:45:00,96.92,96.99,96.9,96.98,20100.0,70.4207,70.4716,70.4062,70.4643,20100.0
2007-05-21 12:50:00,96.99,96.99,96.92,96.94,16500.0,70.4716,70.4716,70.4207,70.4353,16500.0
2007-05-21 12:55:00,96.93,96.95,96.93,96.95,10800.0,70.428,70.4425,70.428,70.4425,10800.0
2007-05-21 13:00:00,96.96,96.99,96.96,96.98,14000.0,70.4498,70.4716,70.4498,70.4643,14000.0
2007-05-21 13:05:00,96.98,97.0,96.95,96.97,11300.0,70.4643,70.4789,70.4425,70.4571,11300.0
2007-05-21 13:10:00,96.95,96.99,96.93,96.97,9300.0,70.4425,70.4716,70.428,70.4571,9300.0
2007-05-21 13:15:00,96.97,97.03,96.96,97.03,25700.0,70.4571,70.5007,70.4498,70.5007,25700.0
2007-05-21 13:20:00,97.02,97.05,96.99,97.05,14000.0,70.4934,70.5152,70.4716,70.5152,14000.0
2007-05-21 13:25:00,97.05,97.05,97.02,97.03,7700.0,70.5152,70.5152,70.4934,70.5007,7700.0
2007-05-21 13:30:00,97.03,97.05,96.94,97.0,20800.0,70.5007,70.5152,70.4353,70.4789,20800.0
2007-05-21 13:35:00,96.99,97.0,96.96,96.98,18400.0,70.4716,70.4789,70.4498,70.4643,18400.0
2007-05-21 13:40:00,96.99,97.03,96.96,96.99,16100.0,70.4716,70.5007,70.4498,70.4716,16100.0
2007-05-21 13:45:00,96.99,97.05,96.99,97.03,22200.0,70.4716,70.5152,70.4716,70.5007,22200.0
2007-05-21 13:50:00,97.02,97.03,96.99,97.02,23300.0,70.4934,70.5007,70.4716,70.4934,23300.0
2007-05-21 13:55:00,97.03,97.05,97.01,97.05,19000.0,70.5007,70.5152,70.4861,70.5152,19000.0
2007-05-21 14:00:00,97.05,97.12,97.0,97.12,38500.0,70.5152,70.566,70.4789,70.566,38500.0
2007-05-21 14:05:00,97.11,97.14,97.08,97.13,32200.0,70.5588,70.5806,70.537,70.5733,32200.0
2007-05-21 14:10:00,97.12,97.15,97.1,97.14,20200.0,70.566,70.5878,70.5515,70.5806,20200.0
2007-05-21 14:15:00,97.13,97.17,97.11,97.15,13600.0,70.5733,70.6024,70.5588,70.5878,13600.0
2007-05-21 14:20:00,97.15,97.17,97.14,97.15,13800.0,70.5878,70.6024,70.5806,70.5878,13800.0
2007-05-21 14:25:00,97.14,97.14,97.06,97.06,23500.0,70.5806,70.5806,70.5225,70.5225,23500.0
2007-05-21 14:30:00,97.07,97.09,97.04,97.08,13100.0,70.5297,70.5443,70.5079,70.537,13100.0
2007-05-21 14:35:00,97.08,97.11,97.07,97.1,9000.0,70.537,70.5588,70.5297,70.5515,9000.0
2007-05-21 14:40:00,97.1,97.25,97.1,97.2,26100.0,70.5515,70.6605,70.5515,70.6242,26100.0
2007-05-21 14:45:00,97.21,97.22,97.12,97.15,27500.0,70.6314,70.6387,70.566,70.5878,27500.0
2007-05-21 14:50:00,97.15,97.16,97.09,97.12,22600.0,70.5878,70.5951,70.5443,70.566,22600.0
2007-05-21 14:55:00,97.13,97.13,97.02,97.09,27500.0,70.5733,70.5733,70.4934,70.5443,27500.0
2007-05-21 15:00:00,97.09,97.1,96.96,96.98,30200.0,70.5443,70.5515,70.4498,70.4643,30200.0
2007-05-21 15:05:00,96.98,96.98,96.9,96.94,32100.0,70.4643,70.4643,70.4062,70.4353,32100.0
2007-05-21 15:10:00,96.94,97.01,96.9,97.01,28000.0,70.4353,70.4861,70.4062,70.4861,28000.0
2007-05-21 15:15:00,97.0,97.01,96.91,96.94,19900.0,70.4789,70.4861,70.4135,70.4353,19900.0
2007-05-21 15:20:00,96.93,96.94,96.87,96.9,37800.0,70.428,70.4353,70.3844,70.4062,37800.0
2007-05-21 15:25:00,96.9,96.94,96.75,96.78,60500.0,70.4062,70.4353,70.2972,70.319,60500.0
2007-05-21 15:30:00,96.79,96.89,96.79,96.84,45600.0,70.3263,70.3989,70.3263,70.3626,45600.0
2007-05-21 15:35:00,96.85,96.91,96.82,96.84,37500.0,70.3699,70.4135,70.3481,70.3626,37500.0
2007-05-21 15:40:00,96.87,96.88,96.81,96.84,43800.0,70.3844,70.3917,70.3408,70.3626,43800.0
2007-05-21 15:45:00,96.84,96.88,96.81,96.82,45700.0,70.3626,70.3917,70.3408,70.3481,45700.0
2007-05-21 15:50:00,96.81,96.85,96.79,96.83,34200.0,70.3408,70.3699,70.3263,70.3553,34200.0
2007-05-21 15:55:00,96.82,96.88,96.8,96.85,42500.0,70.3481,70.3917,70.3335,70.3699,42500.0
2007-05-22 09:30:00,97.24,97.5,97.16,97.45,101000.0,70.6532,70.8422,70.5951,70.8058,101000.0
2007-05-22 09:35:00,97.47,97.6,97.11,97.15,102400.0,70.8204,70.9148,70.5588,70.5878,102400.0
2007-05-22 09:40:00,97.15,97.3,97.11,97.17,34800.0,70.5878,70.6968,70.5588,70.6024,34800.0
2007-05-22 09:45:00,97.16,97.27,97.08,97.08,40100.0,70.5951,70.675,70.537,70.537,40100.0
2007-05-22 09:50:00,97.06,97.12,97.03,97.07,56600.0,70.5225,70.566,70.5007,70.5297,56600.0
2007-05-22 09:55:00,97.08,97.08,97.03,97.03,32500.0,70.537,70.537,70.5007,70.5007,32500.0
2007-05-22 10:00:00,97.03,97.04,97.0,97.02,68900.0,70.5007,70.5079,70.4789,70.4934,68900.0
2007-05-22 10:05:00,97.02,97.04,96.7,96.85,103300.0,70.4934,70.5079,70.2609,70.3699,103300.0
2007-05-22 10:10:00,96.85,97.05,96.79,96.96,39400.0,70.3699,70.5152,70.3263,70.4498,39400.0
2007-05-22 10:15:00,96.97,97.05,96.92,96.99,53300.0,70.4571,70.5152,70.4207,70.4716,53300.0
2007-05-22 10:20:00,96.99,97.03,96.92,96.97,52400.0,70.4716,70.5007,70.4207,70.4571,52400.0
2007-05-22 10:25:00,96.97,97.03,96.93,97.03,46000.0,70.4571,70.5007,70.428,70.5007,46000.0
2007-05-22 10:30:00,97.03,97.05,97.0,97.01,16700.0,70.5007,70.5152,70.4789,70.4861,16700.0
2007-05-22 10:35:00,97.01,97.01,96.92,96.95,59000.0,70.4861,70.4861,70.4207,70.4425,59000.0
2007-05-22 10:40:00,96.95,97.0,96.94,96.98,42200.0,70.4425,70.4789,70.4353,70.4643,42200.0
2007-05-22 10:45:00,96.98,97.01,96.93,97.0,38000.0,70.4643,70.4861,70.428,70.4789,38000.0
2007-05-22 10:50:00,97.0,97.0,96.92,96.99,34500.0,70.4789,70.4789,70.4207,70.4716,34500.0
2007-05-22 10:55:00,97.0,97.07,96.99,97.06,42400.0,70.4789,70.5297,70.4716,70.5225,42400.0
2007-05-22 11:00:00,97.05,97.05,96.84,96.92,89400.0,70.5152,70.5152,70.3626,70.4207,89400.0
2007-05-22 11:05:00,96.92,96.95,96.87,96.95,40800.0,70.4207,70.4425,70.3844,70.4425,40800.0
2007-05-22 11:10:00,96.95,96.98,96.9,96.9,28000.0,70.4425,70.4643,70.4062,70.4062,28000.0
2007-05-22 11:15:00,96.9,96.91,96.83,96.84,20700.0,70.4062,70.4135,70.3553,70.3626,20700.0
2007-05-22 11:20:00,96.84,96.86,96.8,96.82,20600.0,70.3626,70.3771,70.3335,70.3481,20600.0
2007-05-22 11:25:00,96.82,96.82,96.73,96.8,41500.0,70.3481,70.3481,70.2827,70.3335,41500.0
2007-05-22 11:30:00,96.81,96.88,96.78,96.84,43600.0,70.3408,70.3917,70.319,70.3626,43600.0
2007-05-22 11:35:00,96.86,96.93,96.81,96.9,65600.0,70.3771,70.428,70.3408,70.4062,65600.0
2007-05-22 11:40:00,96.91,96.98,96.86,96.9,45800.0,70.4135,70.4643,70.3771,70.4062,45800.0
2007-05-22 11:45:00,96.92,97.0,96.92,96.96,89500.0,70.4207,70.4789,70.4207,70.4498,89500.0
2007-05-22 11:50:00,96.95,96.96,96.86,96.93,48600.0,70.4425,70.4498,70.3771,70.428,48600.0
2007-05-22 11:55:00,96.94,97.0,96.83,96.99,60000.0,70.4353,70.4789,70.3553,70.4716,60000.0
2007-05-22 12:00:00,97.0,97.01,96.95,97.0,34800.0,70.4789,70.4861,70.4425,70.4789,34800.0
2007-05-22 12:05:00,96.98,97.0,96.94,96.97,39700.0,70.4643,70.4789,70.4353,70.4571,39700.0
2007-05-22 12:10:00,96.97,97.02,96.93,97.02,62900.0,70.4571,70.4934,70.428,70.4934,62900.0
2007-05-22 12:15:00,97.01,97.02,96.94,96.99,27200.0,70.4861,70.4934,70.4353,70.4716,27200.0
2007-05-22 12:20:00,97.0,97.02,96.99,97.0,25500.0,70.4789,70.4934,70.4716,70.4789,25500.0
2007-05-22 12:25:00,97.01,97.02,96.97,97.0,31700.0,70.4861,70.4934,70.4571,70.4789,31700.0
2007-05-22 12:30:00,97.0,97.05,96.99,97.01,85400.0,70.4789,70.5152,70.4716,70.4861,85400.0
2007-05-22 12:35:00,97.01,97.03,96.89,96.92,56700.0,70.4861,70.5007,70.3989,70.4207,56700.0
2007-05-22 12:40:00,96.91,96.93,96.87,96.88,18300.0,70.4135,70.428,70.3844,70.3917,18300.0
2007-05-22 12:45:00,96.88,96.93,96.81,96.81,21200.0,70.3917,70.428,70.3408,70.3408,21200.0
2007-05-22 12:50:00,96.81,96.82,96.77,96.81,20400.0,70.3408,70.3481,70.3117,70.3408,20400.0
2007-05-22 12:55:00,96.82,96.9,96.82,96.86,27000.0,70.3481,70.4062,70.3481,70.3771,27000.0
2007-05-22 13:00:00,96.86,96.86,96.8,96.82,25400.0,70.3771,70.3771,70.3335,70.3481,25400.0
2007-05-22 13:05:00,96.81,96.85,96.79,96.84,25200.0,70.3408,70.3699,70.3263,70.3626,25200.0
2007-05-22 13:10:00,96.84,96.84,96.74,96.75,16900.0,70.3626,70.3626,70.2899,70.2972,16900.0
2007-05-22 13:15:00,96.75,96.79,96.71,96.78,38800.0,70.2972,70.3263,70.2681,70.319,38800.0
2007-05-22 13:20:00,96.8,96.8,96.69,96.73,23700.0,70.3335,70.3335,70.2536,70.2827,23700.0
2007-05-22 13:25:00,96.73,96.74,96.67,96.69,32500.0,70.2827,70.2899,70.2391,70.2536,32500.0
2007-05-22 13:30:00,96.71,96.8,96.71,96.79,23000.0,70.2681,70.3335,70.2681,70.3263,23000.0
2007-05-22 13:35:00,96.78,96.8,96.69,96.71,19100.0,70.319,70.3335,70.2536,70.2681,19100.0
2007-05-22 13:40:00,96.69,96.72,96.66,96.69,20600.0,70.2536,70.2754,70.2318,70.2536,20600.0
2007-05-22 13:45:00,96.69,96.71,96.63,96.67,46700.0,70.2536,70.2681,70.21,70.2391,46700.0
2007-05-22 13:50:00,96.68,96.76,96.68,96.72,56300.0,70.2464,70.3045,70.2464,70.2754,56300.0
2007-05-22 13:55:00,96.73,96.77,96.72,96.76,18500.0,70.2827,70.3117,70.2754,70.3045,18500.0
2007-05-22 14:00:00,96.77,96.78,96.69,96.72,34400.0,70.3117,70.319,70.2536,70.2754,34400.0
2007-05-22 14:05:00,96.73,96.77,96.69,96.69,16300.0,70.2827,70.3117,70.2536,70.2536,16300.0
2007-05-22 14:10:00,96.69,96.74,96.65,96.69,43200.0,70.2536,70.2899,70.2246,70.2536,43200.0
2007-05-22 14:15:00,96.68,96.74,96.65,96.67,20700.0,70.2464,70.2899,70.2246,70.2391,20700.0
2007-05-22 14:20:00,96.68,96.68,96.6,96.62,28300.0,70.2464,70.2464,70.1882,70.2028,28300.0
2007-05-22 14:25:00,96.62,96.63,96.57,96.57,28400.0,70.2028,70.21,70.1664,70.1664,28400.0
2007-05-22 14:30:00,96.58,96.66,96.52,96.66,62300.0,70.1737,70.2318,70.1301,70.2318,62300.0
2007-05-22 14:35:00,96.66,96.68,96.56,96.57,30800.0,70.2318,70.2464,70.1592,70.1664,30800.0
2007-05-22 14:40:00,96.56,96.62,96.54,96.61,38200.0,70.1592,70.2028,70.1446,70.1955,38200.0
2007-05-22 14:45:00,96.6,96.65,96.6,96.61,16200.0,70.1882,70.2246,70.1882,70.1955,16200.0
2007-05-22 14:50:00,96.6,96.64,96.55,96.64,25400.0,70.1882,70.2173,70.1519,70.2173,25400.0
2007-05-22 14:55:00,96.63,96.63,96.54,96.6,28300.0,70.21,70.21,70.1446,70.1882,28300.0
2007-05-22 15:00:00,96.6,96.63,96.58,96.62,24600.0,70.1882,70.21,70.1737,70.2028,24600.0
2007-05-22 15:05:00,96.62,96.68,96.6,96.66,28200.0,70.2028,70.2464,70.1882,70.2318,28200.0
2007-05-22 15:10:00,96.65,96.66,96.55,96.55,33700.0,70.2246,70.2318,70.1519,70.1519,33700.0
2007-05-22 15:15:00,96.54,96.58,96.46,96.51,63400.0,70.1446,70.1737,70.0865,70.1228,63400.0
2007-05-22 15:20:00,96.52,96.53,96.45,96.46,45700.0,70.1301,70.1374,70.0792,70.0865,45700.0
2007-05-22 15:25:00,96.46,96.5,96.44,96.47,31300.0,70.0865,70.1156,70.072,70.0938,31300.0
2007-05-22 15:30:00,96.46,96.55,96.46,96.55,55900.0,70.0865,70.1519,70.0865,70.1519,55900.0
2007-05-22 15:35:00,96.55,96.55,96.36,96.39,45200.0,70.1519,70.1519,70.0138,70.0356,45200.0
2007-05-22 15:40:00,96.38,96.59,96.37,96.58,115500.0,70.0284,70.181,70.0211,70.1737,115500.0
2007-05-22 15:45:00,96.58,96.62,96.48,96.49,49000.0,70.1737,70.2028,70.101,70.1083,49000.0
2007-05-22 15:50:00,96.49,96.53,96.45,96.47,56200.0,70.1083,70.1374,70.0792,70.0938,56200.0
2007-05-22 15:55:00,96.47,96.49,96.38,96.43,109300.0,70.0938,70.1083,70.0284,70.0647,109300.0
2007-05-23 09:30:00,95.95,96.2,95.55,96.19,343300.0,69.7159,69.8976,69.4253,69.8903,343300.0
2007-05-23 09:35:00,96.19,96.3,95.78,96.0,284600.0,69.8903,69.9702,69.5924,69.7523,284600.0
2007-05-23 09:40:00,95.98,96.1,95.95,96.01,84700.0,69.7377,69.8249,69.7159,69.7595,84700.0
2007-05-23 09:45:00,96.02,96.08,95.9,96.07,89900.0,69.7668,69.8104,69.6796,69.8031,89900.0
2007-05-23 09:50:00,96.05,96.1,95.97,96.06,70400.0,69.7886,69.8249,69.7305,69.7959,70400.0
2007-05-23 09:55:00,96.06,96.25,96.04,96.05,72000.0,69.7959,69.9339,69.7813,69.7886,72000.0
2007-05-23 10:00:00,96.06,96.4,96.06,96.33,90200.0,69.7959,70.0429,69.7959,69.992,90200.0
2007-05-23 10:05:00,96.35,96.39,96.28,96.36,63000.0,70.0066,70.0356,69.9557,70.0138,63000.0
2007-05-23 10:10:00,96.35,96.36,96.19,96.27,55300.0,70.0066,70.0138,69.8903,69.9485,55300.0
2007-05-23 10:15:00,96.27,96.45,96.27,96.42,71700.0,69.9485,70.0792,69.9485,70.0574,71700.0
2007-05-23 10:20:00,96.42,96.43,96.23,96.25,70400.0,70.0574,70.0647,69.9194,69.9339,70400.0
2007-05-23 10:25:00,96.25,96.25,96.1,96.18,41000.0,69.9339,69.9339,69.8249,69.8831,41000.0
2007-05-23 10:30:00,96.18,96.3,95.9,96.17,129900.0,69.8831,69.9702,69.6796,69.8758,129900.0
2007-05-23 10:35:00,96.16,96.28,96.14,96.19,48100.0,69.8685,69.9557,69.854,69.8903,48100.0
2007-05-23 10:40:00,96.19,96.3,96.14,96.24,27600.0,69.8903,69.9702,69.854,69.9267,27600.0
2007-05-23 10:45:00,96.21,96.3,96.11,96.17,40600.0,69.9049,69.9702,69.8322,69.8758,40600.0
2007-05-23 10:50:00,96.17,96.34,96.15,96.29,44200.0,69.8758,69.9993,69.8613,69.963,44200.0
2007-05-23 10:55:00,96.3,96.31,96.22,96.25,22600.0,69.9702,69.9775,69.9121,69.9339,22600.0
2007-05-23 11:00:00,96.25,96.3,96.23,96.24,26400.0,69.9339,69.9702,69.9194,69.9267,26400.0
2007-05-23 11:05:00,96.24,96.28,96.22,96.23,27700.0,69.9267,69.9557,69.9121,69.9194,27700.0
2007-05-23 11:10:00,96.21,96.23,96.05,96.1,72300.0,69.9049,69.9194,69.7886,69.8249,72300.0
2007-05-23 11:15:00,96.11,96.11,96.0,96.02,61500.0,69.8322,69.8322,69.7523,69.7668,61500.0
2007-05-23 11:20:00,96.02,96.09,95.89,96.06,92700.0,69.7668,69.8177,69.6723,69.7959,92700.0
2007-05-23 11:25:00,96.05,96.05,95.79,95.83,50700.0,69.7886,69.7886,69.5997,69.6288,50700.0
2007-05-23 11:30:00,95.83,95.85,95.71,95.81,54200.0,69.6288,69.6433,69.5416,69.6142,54200.0
2007-05-23 11:35:00,95.81,95.85,95.73,95.77,64700.0,69.6142,69.6433,69.5561,69.5852,64700.0
2007-05-23 11:40:00,95.77,95.88,95.77,95.85,38200.0,69.5852,69.6651,69.5852,69.6433,38200.0
2007-05-23 11:45:00,95.84,95.9,95.83,95.85,46600.0,69.636,69.6796,69.6288,69.6433,46600.0
2007-05-23 11:50:00,95.85,95.85,95.82,95.84,22100.0,69.6433,69.6433,69.6215,69.636,22100.0
2007-05-23 11:55:00,95.84,95.84,95.75,95.75,35600.0,69.636,69.636,69.5706,69.5706,35600.0
2007-05-23 12:00:00,95.75,95.83,95.73,95.81,43100.0,69.5706,69.6288,69.5561,69.6142,43100.0
2007-05-23 12:05:00,95.8,95.8,95.72,95.78,36600.0,69.607,69.607,69.5488,69.5924,36600.0
2007-05-23 12:10:00,95.8,95.8,95.72,95.74,15000.0,69.607,69.607,69.5488,69.5634,15000.0
2007-05-23 12:15:00,95.74,95.82,95.7,95.72,31000.0,69.5634,69.6215,69.5343,69.5488,31000.0
2007-05-23 12:20:00,95.73,95.79,95.71,95.75,22100.0,69.5561,69.5997,69.5416,69.5706,22100.0
2007-05-23 12:25:00,95.73,95.83,95.72,95.83,15800.0,69.5561,69.6288,69.5488,69.6288,15800.0
2007-05-23 12:30:00,95.85,95.85,95.74,95.78,14600.0,69.6433,69.6433,69.5634,69.5924,14600.0
2007-05-23 12:35:00,95.78,95.8,95.73,95.78,19800.0,69.5924,69.607,69.5561,69.5924,19800.0
2007-05-23 12:40:00,95.79,95.8,95.78,95.79,21500.0,69.5997,69.607,69.5924,69.5997,21500.0
2007-05-23 12:45:00,95.79,95.8,95.72,95.8,25700.0,69.5997,69.607,69.5488,69.607,25700.0
2007-05-23 12:50:00,95.8,95.86,95.8,95.84,24400.0,69.607,69.6505,69.607,69.636,24400.0
2007-05-23 12:55:00,95.84,95.9,95.84,95.88,18100.0,69.636,69.6796,69.636,69.6651,18100.0
2007-05-23 13:00:00,95.85,95.9,95.83,95.89,18000.0,69.6433,69.6796,69.6288,69.6723,18000.0
2007-05-23 13:05:00,95.89,96.02,95.88,95.97,33600.0,69.6723,69.7668,69.6651,69.7305,33600.0
2007-05-23 13:10:00,95.96,95.97,95.9,95.94,11000.0,69.7232,69.7305,69.6796,69.7087,11000.0
2007-05-23 13:15:00,95.93,95.95,95.92,95.94,38600.0,69.7014,69.7159,69.6941,69.7087,38600.0
2007-05-23 13:20:00,95.94,95.96,95.94,95.96,17700.0,69.7087,69.7232,69.7087,69.7232,17700.0
2007-05-23 13:25:00,95.97,95.97,95.95,95.96,16700.0,69.7305,69.7305,69.7159,69.7232,16700.0
2007-05-23 13:30:00,95.95,95.97,95.91,95.97,25000.0,69.7159,69.7305,69.6869,69.7305,25000.0
2007-05-23 13:35:00,95.97,96.0,95.93,95.93,21100.0,69.7305,69.7523,69.7014,69.7014,21100.0
2007-05-23 13:40:00,95.94,96.0,95.93,95.99,22400.0,69.7087,69.7523,69.7014,69.745,22400.0
2007-05-23 13:45:00,95.99,96.01,95.9,95.91,19400.0,69.745,69.7595,69.6796,69.6869,19400.0
2007-05-23 13:50:00,95.91,95.94,95.9,95.93,16700.0,69.6869,69.7087,69.6796,69.7014,16700.0
2007-05-23 13:55:00,95.93,95.98,95.83,95.87,37300.0,69.7014,69.7377,69.6288,69.6578,37300.0
2007-05-23 14:00:00,95.88,95.92,95.76,95.76,44200.0,69.6651,69.6941,69.5779,69.5779,44200.0
2007-05-23 14:05:00,95.75,95.84,95.71,95.79,35200.0,69.5706,69.636,69.5416,69.5997,35200.0
2007-05-23 14:10:00,95.78,95.81,95.73,95.73,22700.0,69.5924,69.6142,69.5561,69.5561,22700.0
2007-05-23 14:15:00,95.73,95.83,95.6,95.6,58500.0,69.5561,69.6288,69.4616,69.4616,58500.0
2007-05-23 14:20:00,95.61,95.62,95.42,95.54,123700.0,69.4689,69.4762,69.3309,69.418,123700.0
2007-05-23 14:25:00,95.53,95.59,95.36,95.42,57700.0,69.4108,69.4544,69.2873,69.3309,57700.0
2007-05-23 14:30:00,95.44,95.69,95.43,95.64,74300.0,69.3454,69.527,69.3381,69.4907,74300.0
2007-05-23 14:35:00,95.62,95.64,95.43,95.47,40800.0,69.4762,69.4907,69.3381,69.3672,40800.0
2007-05-23 14:40:00,95.5,95.5,95.39,95.41,54000.0,69.389,69.389,69.3091,69.3236,54000.0
2007-05-23 14:45:00,95.41,95.6,95.41,95.53,66500.0,69.3236,69.4616,69.3236,69.4108,66500.0
2007-05-23 14:50:00,95.54,95.57,95.44,95.57,43100.0,69.418,69.4398,69.3454,69.4398,43100.0
2007-05-23 14:55:00,95.56,95.67,95.54,95.56,124200.0,69.4326,69.5125,69.418,69.4326,124200.0
2007-05-23 15:00:00,95.56,95.62,95.51,95.56,38800.0,69.4326,69.4762,69.3962,69.4326,38800.0
2007-05-23 15:05:00,95.57,95.69,95.57,95.63,38700.0,69.4398,69.527,69.4398,69.4834,38700.0
2007-05-23 15:10:00,95.63,95.64,95.5,95.53,36200.0,69.4834,69.4907,69.389,69.4108,36200.0
2007-05-23 15:15:00,95.52,95.59,95.49,95.5,41500.0,69.4035,69.4544,69.3817,69.389,41500.0
2007-05-23 15:20:00,95.49,95.69,95.41,95.68,40600.0,69.3817,69.527,69.3236,69.5198,40600.0
2007-05-23 15:25:00,95.7,95.75,95.6,95.6,35800.0,69.5343,69.5706,69.4616,69.4616,35800.0
2007-05-23 15:30:00,95.62,95.65,95.53,95.63,47900.0,69.4762,69.498,69.4108,69.4834,47900.0
2007-05-23 15:35:00,95.62,95.7,95.61,95.7,43300.0,69.4762,69.5343,69.4689,69.5343,43300.0
2007-05-23 15:40:00,95.7,95.74,95.66,95.69,53900.0,69.5343,69.5634,69.5052,69.527,53900.0
2007-05-23 15:45:00,95.69,95.74,95.55,95.6,76800.0,69.527,69.5634,69.4253,69.4616,76800.0
2007-05-23 15:50:00,95.59,95.64,95.51,95.52,74700.0,69.4544,69.4907,69.3962,69.4035,74700.0
2007-05-23 15:55:00,95.53,95.54,95.48,95.5,85500.0,69.4108,69.418,69.3744,69.389,85500.0
2007-05-24 09:30:00,95.9,97.47,95.75,97.39,426800.0,69.6796,70.8204,69.5706,70.7622,426800.0
2007-05-24 09:35:00,97.39,97.75,97.14,97.3,272000.0,70.7622,71.0238,70.5806,70.6968,272000.0
2007-05-24 09:40:00,97.3,97.47,97.2,97.47,92700.0,70.6968,70.8204,70.6242,70.8204,92700.0
2007-05-24 09:45:00,97.47,97.55,97.3,97.54,112800.0,70.8204,70.8785,70.6968,70.8712,112800.0
2007-05-24 09:50:00,97.53,97.64,97.37,97.59,99400.0,70.8639,70.9439,70.7477,70.9075,99400.0
2007-05-24 09:55:00,97.59,97.6,97.43,97.54,96800.0,70.9075,70.9148,70.7913,70.8712,96800.0
2007-05-24 10:00:00,97.54,98.08,97.53,98.04,296100.0,70.8712,71.2636,70.8639,71.2345,296100.0
2007-05-24 10:05:00,98.05,98.73,97.93,98.66,255100.0,71.2418,71.7359,71.1546,71.685,255100.0
2007-05-24 10:10:00,98.66,98.74,98.3,98.61,150100.0,71.685,71.7431,71.4234,71.6487,150100.0
2007-05-24 10:15:00,98.59,98.84,98.52,98.76,168600.0,71.6341,71.8158,71.5833,71.7576,168600.0
2007-05-24 10:20:00,98.75,98.79,98.46,98.62,112000.0,71.7504,71.7794,71.5397,71.6559,112000.0
2007-05-24 10:25:00,98.62,98.84,98.54,98.67,135000.0,71.6559,71.8158,71.5978,71.6923,135000.0
2007-05-24 10:30:00,98.62,98.83,98.6,98.67,132300.0,71.6559,71.8085,71.6414,71.6923,132300.0
2007-05-24 10:35:00,98.64,98.72,98.48,98.5,92100.0,71.6705,71.7286,71.5542,71.5687,92100.0
2007-05-24 10:40:00,98.49,98.59,98.21,98.28,121300.0,71.5615,71.6341,71.358,71.4089,121300.0
2007-05-24 10:45:00,98.28,98.34,98.15,98.26,121200.0,71.4089,71.4525,71.3144,71.3944,121200.0
2007-05-24 10:50:00,98.28,98.3,98.17,98.23,126400.0,71.4089,71.4234,71.329,71.3726,126400.0
2007-05-24 10:55:00,98.23,98.32,98.15,98.2,184000.0,71.3726,71.438,71.3144,71.3508,184000.0
2007-05-24 11:00:00,98.19,98.43,98.19,98.37,78800.0,71.3435,71.5179,71.3435,71.4743,78800.0
2007-05-24 11:05:00,98.37,98.38,98.27,98.38,78500.0,71.4743,71.4815,71.4016,71.4815,78500.0
2007-05-24 11:10:00,98.38,98.5,98.28,98.31,95400.0,71.4815,71.5687,71.4089,71.4307,95400.0
2007-05-24 11:15:00,98.3,98.35,98.15,98.17,58700.0,71.4234,71.4597,71.3144,71.329,58700.0
2007-05-24 11:20:00,98.17,98.36,98.16,98.21,65900.0,71.329,71.467,71.3217,71.358,65900.0
2007-05-24 11:25:00,98.22,98.28,98.0,98.1,122800.0,71.3653,71.4089,71.2054,71.2781,122800.0
2007-05-24 11:30:00,98.1,98.15,98.0,98.01,73500.0,71.2781,71.3144,71.2054,71.2127,73500.0
2007-05-24 11:35:00,98.01,98.2,98.0,98.17,75500.0,71.2127,71.3508,71.2054,71.329,75500.0
2007-05-24 11:40:00,98.17,98.2,98.1,98.13,66800.0,71.329,71.3508,71.2781,71.2999,66800.0
2007-05-24 11:45:00,98.11,98.23,98.09,98.2,61300.0,71.2854,71.3726,71.2708,71.3508,61300.0
2007-05-24 11:50:00,98.22,98.24,98.11,98.2,79400.0,71.3653,71.3798,71.2854,71.3508,79400.0
2007-05-24 11:55:00,98.2,98.25,98.19,98.24,37400.0,71.3508,71.3871,71.3435,71.3798,37400.0
2007-05-24 12:00:00,98.24,98.31,98.12,98.19,94800.0,71.3798,71.4307,71.2926,71.3435,94800.0
2007-05-24 12:05:00,98.17,98.24,98.09,98.2,42400.0,71.329,71.3798,71.2708,71.3508,42400.0
2007-05-24 12:10:00,98.2,98.25,98.16,98.22,66400.0,71.3508,71.3871,71.3217,71.3653,66400.0
2007-05-24 12:15:00,98.22,98.29,98.17,98.2,46800.0,71.3653,71.4162,71.329,71.3508,46800.0
2007-05-24 12:20:00,98.18,98.21,98.03,98.09,64400.0,71.3362,71.358,71.2272,71.2708,64400.0
2007-05-24 12:25:00,98.09,98.22,98.07,98.16,37500.0,71.2708,71.3653,71.2563,71.3217,37500.0
2007-05-24 12:30:00,98.13,98.19,97.85,97.89,89300.0,71.2999,71.3435,71.0965,71.1255,89300.0
2007-05-24 12:35:00,97.89,97.93,97.83,97.84,74500.0,71.1255,71.1546,71.0819,71.0892,74500.0
2007-05-24 12:40:00,97.87,97.93,97.8,97.88,58500.0,71.111,71.1546,71.0601,71.1183,58500.0
2007-05-24 12:45:00,97.91,98.03,97.84,98.01,83300.0,71.1401,71.2272,71.0892,71.2127,83300.0
2007-05-24 12:50:00,98.01,98.02,97.88,97.88,48700.0,71.2127,71.22,71.1183,71.1183,48700.0
2007-05-24 12:55:00,97.88,97.9,97.81,97.86,67400.0,71.1183,71.1328,71.0674,71.1037,67400.0
2007-05-24 13:00:00,97.87,97.9,97.83,97.87,77900.0,71.111,71.1328,71.0819,71.111,77900.0
2007-05-24 13:05:00,97.87,97.89,97.76,97.78,37800.0,71.111,71.1255,71.0311,71.0456,37800.0
2007-05-24 13:10:00,97.77,97.87,97.76,97.79,33400.0,71.0383,71.111,71.0311,71.0529,33400.0
2007-05-24 13:15:00,97.8,97.95,97.78,97.94,94800.0,71.0601,71.1691,71.0456,71.1618,94800.0
2007-05-24 13:20:00,97.95,98.04,97.94,97.98,90600.0,71.1691,71.2345,71.1618,71.1909,90600.0
2007-05-24 13:25:00,97.98,98.01,97.95,97.97,28200.0,71.1909,71.2127,71.1691,71.1836,28200.0
2007-05-24 13:30:00,97.97,97.98,97.78,97.84,37200.0,71.1836,71.1909,71.0456,71.0892,37200.0
2007-05-24 13:35:00,97.82,97.91,97.81,97.88,29900.0,71.0747,71.1401,71.0674,71.1183,29900.0
2007-05-24 13:40:00,97.88,97.92,97.81,97.92,39400.0,71.1183,71.1473,71.0674,71.1473,39400.0
2007-05-24 13:45:00,97.9,97.99,97.9,97.97,31000.0,71.1328,71.1982,71.1328,71.1836,31000.0
2007-05-24 13:50:00,97.97,98.01,97.9,97.97,37700.0,71.1836,71.2127,71.1328,71.1836,37700.0
2007-05-24 13:55:00,97.98,98.1,97.94,98.1,38500.0,71.1909,71.2781,71.1618,71.2781,38500.0
2007-05-24 14:00:00,98.1,98.1,97.93,97.93,39900.0,71.2781,71.2781,71.1546,71.1546,39900.0
2007-05-24 14:05:00,97.93,97.99,97.85,97.93,47400.0,71.1546,71.1982,71.0965,71.1546,47400.0
2007-05-24 14:10:00,97.93,97.97,97.73,97.79,52700.0,71.1546,71.1836,71.0093,71.0529,52700.0
2007-05-24 14:15:00,97.78,97.92,97.77,97.87,37200.0,71.0456,71.1473,71.0383,71.111,37200.0
2007-05-24 14:20:00,97.9,97.99,97.86,97.9,31900.0,71.1328,71.1982,71.1037,71.1328,31900.0
2007-05-24 14:25:00,97.9,97.9,97.76,97.9,42300.0,71.1328,71.1328,71.0311,71.1328,42300.0
2007-05-24 14:30:00,97.88,98.02,97.82,98.02,62600.0,71.1183,71.22,71.0747,71.22,62600.0
2007-05-24 14:35:00,98.02,98.02,97.78,97.81,88000.0,71.22,71.22,71.0456,71.0674,88000.0
2007-05-24 14:40:00,97.82,97.83,97.69,97.75,97600.0,71.0747,71.0819,70.9802,71.0238,97600.0
2007-05-24 14:45:00,97.76,97.8,97.05,97.51,412700.0,71.0311,71.0601,70.5152,70.8494,412700.0
2007-05-24 14:50:00,97.51,97.59,97.5,97.54,75500.0,70.8494,70.9075,70.8422,70.8712,75500.0
2007-05-24 14:55:00,97.54,97.56,97.3,97.31,111900.0,70.8712,70.8857,70.6968,70.7041,111900.0
2007-05-24 15:00:00,97.36,97.55,97.32,97.43,63500.0,70.7404,70.8785,70.7114,70.7913,63500.0
2007-05-24 15:05:00,97.43,97.53,97.33,97.53,57000.0,70.7913,70.8639,70.7186,70.8639,57000.0
2007-05-24 15:10:00,97.53,97.6,97.34,97.6,89800.0,70.8639,70.9148,70.7259,70.9148,89800.0
2007-05-24 15:15:00,97.56,97.68,97.42,97.43,77700.0,70.8857,70.9729,70.784,70.7913,77700.0
2007-05-24 15:20:00,97.42,97.53,97.41,97.5,56600.0,70.784,70.8639,70.7768,70.8422,56600.0
2007-05-24 15:25:00,97.5,97.59,97.38,97.49,85000.0,70.8422,70.9075,70.755,70.8349,85000.0
2007-05-24 15:30:00,97.48,97.51,97.32,97.38,79900.0,70.8276,70.8494,70.7114,70.755,79900.0
2007-05-24 15:35:00,97.38,97.43,97.29,97.33,79600.0,70.755,70.7913,70.6896,70.7186,79600.0
2007-05-24 15:40:00,97.33,97.52,97.32,97.52,74700.0,70.7186,70.8567,70.7114,70.8567,74700.0
2007-05-24 15:45:00,97.51,97.53,97.36,97.45,86600.0,70.8494,70.8639,70.7404,70.8058,86600.0
2007-05-24 15:50:00,97.46,97.46,97.31,97.32,100000.0,70.8131,70.8131,70.7041,70.7114,100000.0
2007-05-24 15:55:00,97.31,97.41,97.25,97.4,134700.0,70.7041,70.7768,70.6605,70.7695,134700.0
2007-05-25 09:30:00,98.3,98.64,97.9,98.31,225400.0,71.4234,71.6705,71.1328,71.4307,225400.0
2007-05-25 09:35:00,98.33,98.57,98.1,98.5,100400.0,71.4452,71.6196,71.2781,71.5687,100400.0
2007-05-25 09:40:00,98.5,98.54,98.25,98.25,61000.0,71.5687,71.5978,71.3871,71.3871,61000.0
2007-05-25 09:45:00,98.21,98.35,98.18,98.35,34400.0,71.358,71.4597,71.3362,71.4597,34400.0
2007-05-25 09:50:00,98.36,98.42,98.15,98.27,43300.0,71.467,71.5106,71.3144,71.4016,43300.0
2007-05-25 09:55:00,98.29,98.3,98.19,98.22,23500.0,71.4162,71.4234,71.3435,71.3653,23500.0
2007-05-25 10:00:00,98.22,98.23,97.83,97.97,122400.0,71.3653,71.3726,71.0819,71.1836,122400.0
2007-05-25 10:05:00,97.98,98.11,97.88,97.92,68700.0,71.1909,71.2854,71.1183,71.1473,68700.0
2007-05-25 10:10:00,97.92,98.06,97.9,97.99,59200.0,71.1473,71.249,71.1328,71.1982,59200.0
2007-05-25 10:15:00,97.97,98.07,97.95,98.07,27500.0,71.1836,71.2563,71.1691,71.2563,27500.0
2007-05-25 10:20:00,98.05,98.1,97.98,98.0,34900.0,71.2418,71.2781,71.1909,71.2054,34900.0
2007-05-25 10:25:00,97.99,98.23,97.98,98.16,32100.0,71.1982,71.3726,71.1909,71.3217,32100.0
2007-05-25 10:30:00,98.16,98.19,98.13,98.13,30600.0,71.3217,71.3435,71.2999,71.2999,30600.0
2007-05-25 10:35:00,98.15,98.15,98.02,98.05,63700.0,71.3144,71.3144,71.22,71.2418,63700.0
2007-05-25 10:40:00,98.06,98.1,97.95,98.09,55000.0,71.249,71.2781,71.1691,71.2708,55000.0
2007-05-25 10:45:00,98.1,98.13,97.77,97.78,94600.0,71.2781,71.2999,71.0383,71.0456,94600.0
2007-05-25 10:50:00,97.78,97.95,97.77,97.83,61000.0,71.0456,71.1691,71.0383,71.0819,61000.0
2007-05-25 10:55:00,97.82,98.12,97.82,98.09,85200.0,71.0747,71.2926,71.0747,71.2708,85200.0
2007-05-25 11:00:00,98.08,98.11,97.9,97.97,42300.0,71.2636,71.2854,71.1328,71.1836,42300.0
2007-05-25 11:05:00,97.95,98.04,97.94,98.03,41600.0,71.1691,71.2345,71.1618,71.2272,41600.0
2007-05-25 11:10:00,98.04,98.05,98.0,98.04,21900.0,71.2345,71.2418,71.2054,71.2345,21900.0
2007-05-25 11:15:00,98.04,98.05,97.95,98.05,26800.0,71.2345,71.2418,71.1691,71.2418,26800.0
2007-05-25 11:20:00,98.02,98.05,97.86,97.94,39700.0,71.22,71.2418,71.1037,71.1618,39700.0
2007-05-25 11:25:00,97.95,98.03,97.93,97.96,23200.0,71.1691,71.2272,71.1546,71.1764,23200.0
2007-05-25 11:30:00,97.99,98.03,97.98,98.02,34400.0,71.1982,71.2272,71.1909,71.22,34400.0
2007-05-25 11:35:00,98.02,98.05,97.98,98.0,34500.0,71.22,71.2418,71.1909,71.2054,34500.0
2007-05-25 11:40:00,98.0,98.02,97.91,97.92,14700.0,71.2054,71.22,71.1401,71.1473,14700.0
2007-05-25 11:45:00,97.9,97.99,97.9,97.92,30100.0,71.1328,71.1982,71.1328,71.1473,30100.0
2007-05-25 11:50:00,97.93,98.0,97.93,97.96,18100.0,71.1546,71.2054,71.1546,71.1764,18100.0
2007-05-25 11:55:00,97.96,97.97,97.91,97.95,17200.0,71.1764,71.1836,71.1401,71.1691,17200.0
2007-05-25 12:00:00,97.95,97.97,97.86,97.91,19000.0,71.1691,71.1836,71.1037,71.1401,19000.0
2007-05-25 12:05:00,97.9,97.93,97.88,97.93,15800.0,71.1328,71.1546,71.1183,71.1546,15800.0
2007-05-25 12:10:00,97.93,97.94,97.71,97.71,64900.0,71.1546,71.1618,70.9947,70.9947,64900.0
2007-05-25 12:15:00,97.7,97.78,97.62,97.65,38600.0,70.9875,71.0456,70.9293,70.9511,38600.0
2007-05-25 12:20:00,97.65,97.71,97.65,97.68,20900.0,70.9511,70.9947,70.9511,70.9729,20900.0
2007-05-25 12:25:00,97.67,97.67,97.38,97.51,54800.0,70.9657,70.9657,70.755,70.8494,54800.0
2007-05-25 12:30:00,97.51,97.73,97.51,97.73,36800.0,70.8494,71.0093,70.8494,71.0093,36800.0
2007-05-25 12:35:00,97.73,97.73,97.65,97.66,16200.0,71.0093,71.0093,70.9511,70.9584,16200.0
2007-05-25 12:40:00,97.66,97.69,97.63,97.66,12500.0,70.9584,70.9802,70.9366,70.9584,12500.0
2007-05-25 12:45:00,97.66,97.69,97.65,97.67,21800.0,70.9584,70.9802,70.9511,70.9657,21800.0
2007-05-25 12:50:00,97.67,97.69,97.64,97.68,10100.0,70.9657,70.9802,70.9439,70.9729,10100.0
2007-05-25 12:55:00,97.68,97.72,97.58,97.63,23000.0,70.9729,71.002,70.9003,70.9366,23000.0
2007-05-25 13:00:00,97.61,97.68,97.58,97.62,19700.0,70.9221,70.9729,70.9003,70.9293,19700.0
2007-05-25 13:05:00,97.62,97.72,97.6,97.67,27700.0,70.9293,71.002,70.9148,70.9657,27700.0
2007-05-25 13:10:00,97.69,97.72,97.64,97.64,28500.0,70.9802,71.002,70.9439,70.9439,28500.0
2007-05-25 13:15:00,97.65,97.77,97.63,97.77,59800.0,70.9511,71.0383,70.9366,71.0383,59800.0
2007-05-25 13:20:00,97.75,97.84,97.67,97.82,39600.0,71.0238,71.0892,70.9657,71.0747,39600.0
2007-05-25 13:25:00,97.81,97.86,97.65,97.68,38700.0,71.0674,71.1037,70.9511,70.9729,38700.0
2007-05-25 13:30:00,97.69,97.76,97.69,97.76,13100.0,70.9802,71.0311,70.9802,71.0311,13100.0
2007-05-25 13:35:00,97.76,97.8,97.69,97.71,16200.0,71.0311,71.0601,70.9802,70.9947,16200.0
2007-05-25 13:40:00,97.73,97.82,97.71,97.76,19100.0,71.0093,71.0747,70.9947,71.0311,19100.0
2007-05-25 13:45:00,97.77,97.8,97.75,97.8,20700.0,71.0383,71.0601,71.0238,71.0601,20700.0
2007-05-25 13:50:00,97.8,97.8,97.71,97.77,34000.0,71.0601,71.0601,70.9947,71.0383,34000.0
2007-05-25 13:55:00,97.76,97.83,97.76,97.83,27400.0,71.0311,71.0819,71.0311,71.0819,27400.0
2007-05-25 14:00:00,97.83,97.9,97.8,97.81,37300.0,71.0819,71.1328,71.0601,71.0674,37300.0
2007-05-25 14:05:00,97.81,97.86,97.73,97.8,22500.0,71.0674,71.1037,71.0093,71.0601,22500.0
2007-05-25 14:10:00,97.81,97.82,97.73,97.75,29500.0,71.0674,71.0747,71.0093,71.0238,29500.0
2007-05-25 14:15:00,97.75,97.79,97.65,97.78,25700.0,71.0238,71.0529,70.9511,71.0456,25700.0
2007-05-25 14:20:00,97.77,97.84,97.76,97.82,10900.0,71.0383,71.0892,71.0311,71.0747,10900.0
2007-05-25 14:25:00,97.82,97.92,97.74,97.9,35600.0,71.0747,71.1473,71.0165,71.1328,35600.0
2007-05-25 14:30:00,97.89,97.92,97.87,97.92,21700.0,71.1255,71.1473,71.111,71.1473,21700.0
2007-05-25 14:35:00,97.91,97.99,97.91,97.95,23500.0,71.1401,71.1982,71.1401,71.1691,23500.0
2007-05-25 14:40:00,97.95,98.0,97.94,98.0,25100.0,71.1691,71.2054,71.1618,71.2054,25100.0
2007-05-25 14:45:00,98.0,98.0,97.95,97.97,22200.0,71.2054,71.2054,71.1691,71.1836,22200.0
2007-05-25 14:50:00,97.96,97.98,97.86,97.96,32200.0,71.1764,71.1909,71.1037,71.1764,32200.0
2007-05-25 14:55:00,97.95,98.06,97.95,98.04,68000.0,71.1691,71.249,71.1691,71.2345,68000.0
2007-05-25 15:00:00,98.04,98.08,98.03,98.03,19400.0,71.2345,71.2636,71.2272,71.2272,19400.0
2007-05-25 15:05:00,98.03,98.03,97.98,98.01,27800.0,71.2272,71.2272,71.1909,71.2127,27800.0
2007-05-25 15:10:00,98.0,98.06,97.9,97.92,44400.0,71.2054,71.249,71.1328,71.1473,44400.0
2007-05-25 15:15:00,97.92,98.02,97.9,98.0,44400.0,71.1473,71.22,71.1328,71.2054,44400.0
2007-05-25 15:20:00,98.0,98.01,97.93,97.99,41400.0,71.2054,71.2127,71.1546,71.1982,41400.0
2007-05-25 15:25:00,98.0,98.06,97.99,98.03,23000.0,71.2054,71.249,71.1982,71.2272,23000.0
2007-05-25 15:30:00,98.03,98.08,98.02,98.04,35600.0,71.2272,71.2636,71.22,71.2345,35600.0
2007-05-25 15:35:00,98.04,98.05,97.97,98.03,41900.0,71.2345,71.2418,71.1836,71.2272,41900.0
2007-05-25 15:40:00,98.03,98.07,97.98,98.07,47600.0,71.2272,71.2563,71.1909,71.2563,47600.0
2007-05-25 15:45:00,98.05,98.07,98.01,98.04,38300.0,71.2418,71.2563,71.2127,71.2345,38300.0
2007-05-25 15:50:00,98.04,98.1,98.04,98.08,52900.0,71.2345,71.2781,71.2345,71.2636,52900.0
2007-05-25 15:55:00,98.07,98.24,98.06,98.19,89100.0,71.2563,71.3798,71.249,71.3435,89100.0
2007-05-29 09:30:00,98.52,99.0,98.5,98.96,128600.0,71.5833,71.932,71.5687,71.903,128600.0
2007-05-29 09:35:00,98.96,98.99,98.84,98.99,50800.0,71.903,71.9248,71.8158,71.9248,50800.0
2007-05-29 09:40:00,98.98,99.2,98.52,99.12,107100.0,71.9175,72.0773,71.5833,72.0192,107100.0
2007-05-29 09:45:00,99.12,99.18,99.05,99.15,62300.0,72.0192,72.0628,71.9684,72.041,62300.0
2007-05-29 09:50:00,99.15,99.15,98.93,98.93,45600.0,72.041,72.041,71.8812,71.8812,45600.0
2007-05-29 09:55:00,98.94,99.0,98.92,98.99,52400.0,71.8884,71.932,71.8739,71.9248,52400.0
2007-05-29 10:00:00,99.0,99.14,98.97,99.08,84600.0,71.932,72.0338,71.9102,71.9902,84600.0
2007-05-29 10:05:00,99.06,99.06,98.82,98.85,65800.0,71.9756,71.9756,71.8012,71.823,65800.0
2007-05-29 10:10:00,98.86,98.88,98.67,98.8,66100.0,71.8303,71.8448,71.6923,71.7867,66100.0
2007-05-29 10:15:00,98.79,98.85,98.67,98.73,47800.0,71.7794,71.823,71.6923,71.7359,47800.0
2007-05-29 10:20:00,98.73,98.81,98.6,98.64,63000.0,71.7359,71.794,71.6414,71.6705,63000.0
2007-05-29 10:25:00,98.62,98.65,98.55,98.64,35800.0,71.6559,71.6777,71.6051,71.6705,35800.0
2007-05-29 10:30:00,98.62,98.68,98.6,98.67,34500.0,71.6559,71.6995,71.6414,71.6923,34500.0
2007-05-29 10:35:00,98.67,98.84,98.64,98.71,45400.0,71.6923,71.8158,71.6705,71.7213,45400.0
2007-05-29 10:40:00,98.71,98.76,98.6,98.66,36200.0,71.7213,71.7576,71.6414,71.685,36200.0
2007-05-29 10:45:00,98.63,98.73,98.61,98.64,30100.0,71.6632,71.7359,71.6487,71.6705,30100.0
2007-05-29 10:50:00,98.62,98.65,98.6,98.63,33600.0,71.6559,71.6777,71.6414,71.6632,33600.0
2007-05-29 10:55:00,98.64,98.65,98.52,98.53,37700.0,71.6705,71.6777,71.5833,71.5905,37700.0
2007-05-29 11:00:00,98.53,98.6,98.5,98.55,39700.0,71.5905,71.6414,71.5687,71.6051,39700.0
2007-05-29 11:05:00,98.55,98.59,98.5,98.51,33600.0,71.6051,71.6341,71.5687,71.576,33600.0
2007-05-29 11:10:00,98.53,98.57,98.51,98.53,16500.0,71.5905,71.6196,71.576,71.5905,16500.0
2007-05-29 11:15:00,98.53,98.56,98.45,98.47,47400.0,71.5905,71.6123,71.5324,71.5469,47400.0
2007-05-29 11:20:00,98.47,98.55,98.45,98.51,32300.0,71.5469,71.6051,71.5324,71.576,32300.0
2007-05-29 11:25:00,98.52,98.69,98.47,98.59,59600.0,71.5833,71.7068,71.5469,71.6341,59600.0
2007-05-29 11:30:00,98.6,98.68,98.54,98.67,72700.0,71.6414,71.6995,71.5978,71.6923,72700.0
2007-05-29 11:35:00,98.65,98.69,98.54,98.6,47600.0,71.6777,71.7068,71.5978,71.6414,47600.0
2007-05-29 11:40:00,98.6,98.64,98.55,98.6,22900.0,71.6414,71.6705,71.6051,71.6414,22900.0
2007-05-29 11:45:00,98.61,98.64,98.5,98.55,19600.0,71.6487,71.6705,71.5687,71.6051,19600.0
2007-05-29 11:50:00,98.55,98.59,98.48,98.49,24000.0,71.6051,71.6341,71.5542,71.5615,24000.0
2007-05-29 11:55:00,98.48,98.48,98.25,98.26,40400.0,71.5542,71.5542,71.3871,71.3944,40400.0
2007-05-29 12:00:00,98.26,98.45,98.2,98.38,35600.0,71.3944,71.5324,71.3508,71.4815,35600.0
2007-05-29 12:05:00,98.38,98.52,98.38,98.5,31200.0,71.4815,71.5833,71.4815,71.5687,31200.0
2007-05-29 12:10:00,98.51,98.57,98.32,98.36,29500.0,71.576,71.6196,71.438,71.467,29500.0
2007-05-29 12:15:00,98.36,98.47,98.36,98.41,22800.0,71.467,71.5469,71.467,71.5033,22800.0
2007-05-29 12:20:00,98.39,98.44,98.34,98.37,19800.0,71.4888,71.5251,71.4525,71.4743,19800.0
2007-05-29 12:25:00,98.36,98.45,98.23,98.28,33000.0,71.467,71.5324,71.3726,71.4089,33000.0
2007-05-29 12:30:00,98.25,98.31,98.16,98.23,74700.0,71.3871,71.4307,71.3217,71.3726,74700.0
2007-05-29 12:35:00,98.23,98.28,98.19,98.2,41000.0,71.3726,71.4089,71.3435,71.3508,41000.0
2007-05-29 12:40:00,98.19,98.26,98.11,98.2,52000.0,71.3435,71.3944,71.2854,71.3508,52000.0
2007-05-29 12:45:00,98.19,98.23,98.12,98.14,21300.0,71.3435,71.3726,71.2926,71.3072,21300.0
2007-05-29 12:50:00,98.13,98.2,98.13,98.19,11100.0,71.2999,71.3508,71.2999,71.3435,11100.0
2007-05-29 12:55:00,98.18,98.29,98.17,98.21,32200.0,71.3362,71.4162,71.329,71.358,32200.0
2007-05-29 13:00:00,98.22,98.26,98.16,98.25,44000.0,71.3653,71.3944,71.3217,71.3871,44000.0
2007-05-29 13:05:00,98.25,98.25,98.22,98.25,12500.0,71.3871,71.3871,71.3653,71.3871,12500.0
2007-05-29 13:10:00,98.25,98.25,98.24,98.25,14200.0,71.3871,71.3871,71.3798,71.3871,14200.0
2007-05-29 13:15:00,98.25,98.25,98.18,98.21,16100.0,71.3871,71.3871,71.3362,71.358,16100.0
2007-05-29 13:20:00,98.2,98.22,98.02,98.02,55800.0,71.3508,71.3653,71.22,71.22,55800.0
2007-05-29 13:25:00,98.01,98.19,97.96,98.19,45300.0,71.2127,71.3435,71.1764,71.3435,45300.0
2007-05-29 13:30:00,98.19,98.23,98.1,98.14,15200.0,71.3435,71.3726,71.2781,71.3072,15200.0
2007-05-29 13:35:00,98.15,98.15,98.0,98.02,28500.0,71.3144,71.3144,71.2054,71.22,28500.0
2007-05-29 13:40:00,98.03,98.09,98.0,98.05,51800.0,71.2272,71.2708,71.2054,71.2418,51800.0
2007-05-29 13:45:00,98.05,98.05,98.01,98.05,28800.0,71.2418,71.2418,71.2127,71.2418,28800.0
2007-05-29 13:50:00,98.05,98.14,98.03,98.13,32700.0,71.2418,71.3072,71.2272,71.2999,32700.0
2007-05-29 13:55:00,98.13,98.17,98.09,98.16,25700.0,71.2999,71.329,71.2708,71.3217,25700.0
2007-05-29 14:00:00,98.15,98.17,98.02,98.16,33100.0,71.3144,71.329,71.22,71.3217,33100.0
2007-05-29 14:05:00,98.16,98.28,98.15,98.19,32800.0,71.3217,71.4089,71.3144,71.3435,32800.0
2007-05-29 14:10:00,98.19,98.19,98.09,98.17,15900.0,71.3435,71.3435,71.2708,71.329,15900.0
2007-05-29 14:15:00,98.15,98.18,98.04,98.14,32200.0,71.3144,71.3362,71.2345,71.3072,32200.0
2007-05-29 14:20:00,98.15,98.17,98.1,98.1,10300.0,71.3144,71.329,71.2781,71.2781,10300.0
2007-05-29 14:25:00,98.11,98.13,98.02,98.05,20400.0,71.2854,71.2999,71.22,71.2418,20400.0
2007-05-29 14:30:00,98.05,98.05,97.96,98.02,27500.0,71.2418,71.2418,71.1764,71.22,27500.0
2007-05-29 14:35:00,98.02,98.09,98.02,98.08,16000.0,71.22,71.2708,71.22,71.2636,16000.0
2007-05-29 14:40:00,98.07,98.17,98.07,98.1,21500.0,71.2563,71.329,71.2563,71.2781,21500.0
2007-05-29 14:45:00,98.1,98.13,98.05,98.13,19200.0,71.2781,71.2999,71.2418,71.2999,19200.0
2007-05-29 14:50:00,98.13,98.14,98.06,98.06,13700.0,71.2999,71.3072,71.249,71.249,13700.0
2007-05-29 14:55:00,98.06,98.15,98.02,98.11,30300.0,71.249,71.3144,71.22,71.2854,30300.0
2007-05-29 15:00:00,98.11,98.2,98.06,98.2,34200.0,71.2854,71.3508,71.249,71.3508,34200.0
2007-05-29 15:05:00,98.2,98.4,98.15,98.22,104900.0,71.3508,71.4961,71.3144,71.3653,104900.0
2007-05-29 15:10:00,98.22,98.24,98.16,98.23,28200.0,71.3653,71.3798,71.3217,71.3726,28200.0
2007-05-29 15:15:00,98.23,98.5,98.22,98.36,71800.0,71.3726,71.5687,71.3653,71.467,71800.0
2007-05-29 15:20:00,98.36,98.37,98.28,98.35,60700.0,71.467,71.4743,71.4089,71.4597,60700.0
2007-05-29 15:25:00,98.36,98.41,98.32,98.35,36300.0,71.467,71.5033,71.438,71.4597,36300.0
2007-05-29 15:30:00,98.35,98.4,98.28,98.33,28500.0,71.4597,71.4961,71.4089,71.4452,28500.0
2007-05-29 15:35:00,98.33,98.49,98.32,98.43,36500.0,71.4452,71.5615,71.438,71.5179,36500.0
2007-05-29 15:40:00,98.43,98.59,98.38,98.57,72400.0,71.5179,71.6341,71.4815,71.6196,72400.0
2007-05-29 15:45:00,98.57,98.64,98.48,98.5,57600.0,71.6196,71.6705,71.5542,71.5687,57600.0
2007-05-29 15:50:00,98.5,98.58,98.48,98.54,68600.0,71.5687,71.6269,71.5542,71.5978,68600.0
2007-05-29 15:55:00,98.52,98.53,98.45,98.47,81200.0,71.5833,71.5905,71.5324,71.5469,81200.0
2007-05-30 09:30:00,98.47,98.54,98.3,98.49,132200.0,71.5469,71.5978,71.4234,71.5615,132200.0
2007-05-30 09:35:00,98.48,99.25,98.45,98.8,174100.0,71.5542,72.1137,71.5324,71.7867,174100.0
2007-05-30 09:40:00,98.8,98.99,98.56,98.67,78000.0,71.7867,71.9248,71.6123,71.6923,78000.0
2007-05-30 09:45:00,98.66,98.67,98.44,98.45,56700.0,71.685,71.6923,71.5251,71.5324,56700.0
2007-05-30 09:50:00,98.46,98.6,98.36,98.52,73900.0,71.5397,71.6414,71.467,71.5833,73900.0
2007-05-30 09:55:00,98.49,98.71,98.47,98.71,54800.0,71.5615,71.7213,71.5469,71.7213,54800.0
2007-05-30 10:00:00,98.72,98.74,98.55,98.63,28700.0,71.7286,71.7431,71.6051,71.6632,28700.0
2007-05-30 10:05:00,98.62,98.7,98.5,98.59,60500.0,71.6559,71.7141,71.5687,71.6341,60500.0
2007-05-30 10:10:00,98.59,98.7,98.54,98.68,39800.0,71.6341,71.7141,71.5978,71.6995,39800.0
2007-05-30 10:15:00,98.67,98.84,98.65,98.84,47600.0,71.6923,71.8158,71.6777,71.8158,47600.0
2007-05-30 10:20:00,98.84,98.91,98.75,98.75,38500.0,71.8158,71.8666,71.7504,71.7504,38500.0
2007-05-30 10:25:00,98.79,98.84,98.7,98.72,32800.0,71.7794,71.8158,71.7141,71.7286,32800.0
2007-05-30 10:30:00,98.71,98.93,98.67,98.7,61700.0,71.7213,71.8812,71.6923,71.7141,61700.0
2007-05-30 10:35:00,98.73,98.84,98.6,98.78,89200.0,71.7359,71.8158,71.6414,71.7722,89200.0
2007-05-30 10:40:00,98.78,98.93,98.75,98.86,37400.0,71.7722,71.8812,71.7504,71.8303,37400.0
2007-05-30 10:45:00,98.84,99.05,98.84,98.99,60900.0,71.8158,71.9684,71.8158,71.9248,60900.0
2007-05-30 10:50:00,98.97,99.17,98.96,99.17,70900.0,71.9102,72.0556,71.903,72.0556,70900.0
2007-05-30 10:55:00,99.16,99.38,99.16,99.34,110600.0,72.0483,72.2081,72.0483,72.1791,110600.0
2007-05-30 11:00:00,99.34,99.47,99.18,99.31,123300.0,72.1791,72.2735,72.0628,72.1573,123300.0
2007-05-30 11:05:00,99.31,99.34,99.26,99.27,34500.0,72.1573,72.1791,72.1209,72.1282,34500.0
2007-05-30 11:10:00,99.28,99.3,99.13,99.14,41300.0,72.1355,72.15,72.0265,72.0338,41300.0
2007-05-30 11:15:00,99.14,99.3,99.12,99.21,51200.0,72.0338,72.15,72.0192,72.0846,51200.0
2007-05-30 11:20:00,99.2,99.45,99.19,99.44,65600.0,72.0773,72.259,72.0701,72.2517,65600.0
2007-05-30 11:25:00,99.4,99.84,99.35,99.81,162300.0,72.2227,72.5424,72.1863,72.5206,162300.0
2007-05-30 11:30:00,99.8,99.85,99.65,99.66,143900.0,72.5133,72.5496,72.4043,72.4116,143900.0
2007-05-30 11:35:00,99.67,99.75,99.65,99.7,32000.0,72.4188,72.477,72.4043,72.4406,32000.0
2007-05-30 11:40:00,99.68,99.74,99.67,99.71,26100.0,72.4261,72.4697,72.4188,72.4479,26100.0
2007-05-30 11:45:00,99.71,99.73,99.6,99.65,44100.0,72.4479,72.4624,72.368,72.4043,44100.0
2007-05-30 11:50:00,99.65,99.68,99.57,99.68,45000.0,72.4043,72.4261,72.3462,72.4261,45000.0
2007-05-30 11:55:00,99.68,99.79,99.67,99.67,32800.0,72.4261,72.506,72.4188,72.4188,32800.0
2007-05-30 12:00:00,99.69,99.73,99.65,99.72,27500.0,72.4334,72.4624,72.4043,72.4552,27500.0
2007-05-30 12:05:00,99.72,99.82,99.69,99.74,58800.0,72.4552,72.5278,72.4334,72.4697,58800.0
2007-05-30 12:10:00,99.74,99.83,99.71,99.76,33000.0,72.4697,72.5351,72.4479,72.4842,33000.0
2007-05-30 12:15:00,99.76,99.89,99.76,99.86,35300.0,72.4842,72.5787,72.4842,72.5569,35300.0
2007-05-30 12:20:00,99.87,99.98,99.82,99.93,54700.0,72.5642,72.6441,72.5278,72.6078,54700.0
2007-05-30 12:25:00,99.94,100.1,99.91,100.08,210800.0,72.615,72.7313,72.5932,72.7167,210800.0
2007-05-30 12:30:00,100.09,100.19,100.0,100.17,131700.0,72.724,72.7967,72.6586,72.7821,131700.0
2007-05-30 12:35:00,100.15,100.16,99.95,100.01,90600.0,72.7676,72.7749,72.6223,72.6659,90600.0
2007-05-30 12:40:00,100.01,100.06,99.91,99.95,59100.0,72.6659,72.7022,72.5932,72.6223,59100.0
2007-05-30 12:45:00,99.94,100.0,99.9,99.91,92500.0,72.615,72.6586,72.586,72.5932,92500.0
2007-05-30 12:50:00,99.91,99.92,99.81,99.81,52400.0,72.5932,72.6005,72.5206,72.5206,52400.0
2007-05-30 12:55:00,99.83,99.85,99.81,99.82,37300.0,72.5351,72.5496,72.5206,72.5278,37300.0
2007-05-30 13:00:00,99.82,99.83,99.78,99.82,34200.0,72.5278,72.5351,72.4988,72.5278,34200.0
2007-05-30 13:05:00,99.81,99.82,99.7,99.7,26900.0,72.5206,72.5278,72.4406,72.4406,26900.0
2007-05-30 13:10:00,99.7,99.71,99.67,99.68,36600.0,72.4406,72.4479,72.4188,72.4261,36600.0
2007-05-30 13:15:00,99.67,99.72,99.62,99.7,37300.0,72.4188,72.4552,72.3825,72.4406,37300.0
2007-05-30 13:20:00,99.7,99.77,99.66,99.75,37200.0,72.4406,72.4915,72.4116,72.477,37200.0
2007-05-30 13:25:00,99.76,99.77,99.64,99.68,26400.0,72.4842,72.4915,72.397,72.4261,26400.0
2007-05-30 13:30:00,99.67,99.7,99.65,99.7,16900.0,72.4188,72.4406,72.4043,72.4406,16900.0
2007-05-30 13:35:00,99.69,99.69,99.5,99.55,59300.0,72.4334,72.4334,72.2953,72.3317,59300.0
2007-05-30 13:40:00,99.55,99.7,99.47,99.47,64500.0,72.3317,72.4406,72.2735,72.2735,64500.0
2007-05-30 13:45:00,99.47,99.64,99.47,99.61,13700.0,72.2735,72.397,72.2735,72.3752,13700.0
2007-05-30 13:50:00,99.63,99.64,99.5,99.51,20500.0,72.3898,72.397,72.2953,72.3026,20500.0
2007-05-30 13:55:00,99.53,99.6,99.48,99.52,24100.0,72.3171,72.368,72.2808,72.3099,24100.0
2007-05-30 14:00:00,99.51,99.7,99.36,99.43,87200.0,72.3026,72.4406,72.1936,72.2445,87200.0
2007-05-30 14:05:00,99.39,99.52,99.25,99.45,101600.0,72.2154,72.3099,72.1137,72.259,101600.0
2007-05-30 14:10:00,99.47,99.64,99.37,99.51,56300.0,72.2735,72.397,72.2009,72.3026,56300.0
2007-05-30 14:15:00,99.51,99.7,99.47,99.6,54800.0,72.3026,72.4406,72.2735,72.368,54800.0
2007-05-30 14:20:00,99.6,99.69,99.45,99.67,115000.0,72.368,72.4334,72.259,72.4188,115000.0
2007-05-30 14:25:00,99.63,99.87,99.6,99.84,96700.0,72.3898,72.5642,72.368,72.5424,96700.0
2007-05-30 14:30:00,99.86,100.06,99.76,99.9,136000.0,72.5569,72.7022,72.4842,72.586,136000.0
2007-05-30 14:35:00,99.91,100.08,99.85,100.02,65600.0,72.5932,72.7167,72.5496,72.6731,65600.0
2007-05-30 14:40:00,100.02,100.08,99.99,100.01,47200.0,72.6731,72.7167,72.6514,72.6659,47200.0
2007-05-30 14:45:00,100.03,100.15,99.97,100.1,53200.0,72.6804,72.7676,72.6368,72.7313,53200.0
2007-05-30 14:50:00,100.1,100.21,100.06,100.21,47200.0,72.7313,72.8112,72.7022,72.8112,47200.0
2007-05-30 14:55:00,100.21,100.35,100.19,100.34,64400.0,72.8112,72.9129,72.7967,72.9057,64400.0
2007-05-30 15:00:00,100.35,100.46,100.27,100.35,96800.0,72.9129,72.9928,72.8548,72.9129,96800.0
2007-05-30 15:05:00,100.34,100.37,100.23,100.34,64900.0,72.9057,72.9275,72.8257,72.9057,64900.0
2007-05-30 15:10:00,100.34,100.35,100.26,100.3,54300.0,72.9057,72.9129,72.8475,72.8766,54300.0
2007-05-30 15:15:00,100.3,100.35,100.3,100.32,51000.0,72.8766,72.9129,72.8766,72.8911,51000.0
2007-05-30 15:20:00,100.32,100.35,100.32,100.33,51300.0,72.8911,72.9129,72.8911,72.8984,51300.0
2007-05-30 15:25:00,100.33,100.33,100.26,100.32,87100.0,72.8984,72.8984,72.8475,72.8911,87100.0
2007-05-30 15:30:00,100.32,100.45,100.3,100.43,97300.0,72.8911,72.9856,72.8766,72.971,97300.0
2007-05-30 15:35:00,100.43,100.5,100.41,100.49,86200.0,72.971,73.0219,72.9565,73.0146,86200.0
2007-05-30 15:40:00,100.5,100.54,100.42,100.53,133900.0,73.0219,73.051,72.9638,73.0437,133900.0
2007-05-30 15:45:00,100.53,100.63,100.52,100.53,121000.0,73.0437,73.1164,73.0364,73.0437,121000.0
2007-05-30 15:50:00,100.52,100.64,100.49,100.59,160300.0,73.0364,73.1236,73.0146,73.0873,160300.0
2007-05-30 15:55:00,100.59,100.63,100.53,100.63,139000.0,73.0873,73.1164,73.0437,73.1164,139000.0
2007-05-31 09:30:00,100.69,100.8,100.55,100.8,164900.0,73.16,73.2399,73.0582,73.2399,164900.0
2007-05-31 09:35:00,100.79,100.85,100.65,100.73,78500.0,73.2326,73.2762,73.1309,73.189,78500.0
2007-05-31 09:40:00,100.72,100.9,100.69,100.83,92900.0,73.1818,73.3125,73.16,73.2617,92900.0
2007-05-31 09:45:00,100.84,100.93,100.77,100.91,79900.0,73.2689,73.3343,73.2181,73.3198,79900.0
2007-05-31 09:50:00,100.91,100.96,100.86,100.94,48500.0,73.3198,73.3561,73.2835,73.3416,48500.0
2007-05-31 09:55:00,100.94,100.95,100.68,100.72,86200.0,73.3416,73.3489,73.1527,73.1818,86200.0
2007-05-31 10:00:00,100.72,100.87,100.72,100.84,80000.0,73.1818,73.2907,73.1818,73.2689,80000.0
2007-05-31 10:05:00,100.84,100.9,100.79,100.88,60900.0,73.2689,73.3125,73.2326,73.298,60900.0
2007-05-31 10:10:00,100.88,100.89,100.78,100.79,82000.0,73.298,73.3053,73.2254,73.2326,82000.0
2007-05-31 10:15:00,100.79,100.84,100.77,100.82,49700.0,73.2326,73.2689,73.2181,73.2544,49700.0
2007-05-31 10:20:00,100.82,100.83,100.75,100.75,88800.0,73.2544,73.2617,73.2036,73.2036,88800.0
2007-05-31 10:25:00,100.74,100.83,100.71,100.82,34600.0,73.1963,73.2617,73.1745,73.2544,34600.0
2007-05-31 10:30:00,100.84,100.84,100.75,100.81,57500.0,73.2689,73.2689,73.2036,73.2472,57500.0
2007-05-31 10:35:00,100.82,100.9,100.81,100.81,41700.0,73.2544,73.3125,73.2472,73.2472,41700.0
2007-05-31 10:40:00,100.82,100.84,100.78,100.83,64400.0,73.2544,73.2689,73.2254,73.2617,64400.0
2007-05-31 10:45:00,100.84,100.87,100.82,100.82,31500.0,73.2689,73.2907,73.2544,73.2544,31500.0
2007-05-31 10:50:00,100.82,100.92,100.8,100.9,42900.0,73.2544,73.3271,73.2399,73.3125,42900.0
2007-05-31 10:55:00,100.91,100.91,100.85,100.87,36500.0,73.3198,73.3198,73.2762,73.2907,36500.0
2007-05-31 11:00:00,100.88,100.88,100.81,100.81,37100.0,73.298,73.298,73.2472,73.2472,37100.0
2007-05-31 11:05:00,100.82,100.88,100.78,100.85,46400.0,73.2544,73.298,73.2254,73.2762,46400.0
2007-05-31 11:10:00,100.86,100.9,100.76,100.78,43900.0,73.2835,73.3125,73.2108,73.2254,43900.0
2007-05-31 11:15:00,100.79,100.79,100.59,100.63,83300.0,73.2326,73.2326,73.0873,73.1164,83300.0
2007-05-31 11:20:00,100.6,100.65,100.56,100.62,62000.0,73.0946,73.1309,73.0655,73.1091,62000.0
2007-05-31 11:25:00,100.62,100.66,100.57,100.66,53800.0,73.1091,73.1382,73.0728,73.1382,53800.0
2007-05-31 11:30:00,100.67,100.78,100.65,100.74,68900.0,73.1454,73.2254,73.1309,73.1963,68900.0
2007-05-31 11:35:00,100.74,100.74,100.6,100.64,49600.0,73.1963,73.1963,73.0946,73.1236,49600.0
2007-05-31 11:40:00,100.64,100.75,100.64,100.67,21800.0,73.1236,73.2036,73.1236,73.1454,21800.0
2007-05-31 11:45:00,100.66,100.75,100.66,100.73,24700.0,73.1382,73.2036,73.1382,73.189,24700.0
2007-05-31 11:50:00,100.74,100.75,100.66,100.67,55100.0,73.1963,73.2036,73.1382,73.1454,55100.0
2007-05-31 11:55:00,100.67,100.69,100.65,100.67,16500.0,73.1454,73.16,73.1309,73.1454,16500.0
2007-05-31 12:00:00,100.68,100.7,100.65,100.68,30600.0,73.1527,73.1672,73.1309,73.1527,30600.0
2007-05-31 12:05:00,100.68,100.81,100.65,100.76,46900.0,73.1527,73.2472,73.1309,73.2108,46900.0
2007-05-31 12:10:00,100.77,100.9,100.76,100.88,31200.0,73.2181,73.3125,73.2108,73.298,31200.0
2007-05-31 12:15:00,100.89,100.91,100.88,100.91,21900.0,73.3053,73.3198,73.298,73.3198,21900.0
2007-05-31 12:20:00,100.92,100.94,100.88,100.94,30200.0,73.3271,73.3416,73.298,73.3416,30200.0
2007-05-31 12:25:00,100.94,100.94,100.86,100.88,27000.0,73.3416,73.3416,73.2835,73.298,27000.0
2007-05-31 12:30:00,100.87,100.92,100.81,100.83,35800.0,73.2907,73.3271,73.2472,73.2617,35800.0
2007-05-31 12:35:00,100.81,100.85,100.8,100.83,22100.0,73.2472,73.2762,73.2399,73.2617,22100.0
2007-05-31 12:40:00,100.82,100.9,100.78,100.87,32100.0,73.2544,73.3125,73.2254,73.2907,32100.0
2007-05-31 12:45:00,100.87,100.87,100.81,100.81,18000.0,73.2907,73.2907,73.2472,73.2472,18000.0
2007-05-31 12:50:00,100.81,100.88,100.79,100.83,29900.0,73.2472,73.298,73.2326,73.2617,29900.0
2007-05-31 12:55:00,100.84,100.92,100.82,100.91,14400.0,73.2689,73.3271,73.2544,73.3198,14400.0
2007-05-31 13:00:00,100.89,100.92,100.88,100.88,17900.0,73.3053,73.3271,73.298,73.298,17900.0
2007-05-31 13:05:00,100.88,100.89,100.8,100.82,26800.0,73.298,73.3053,73.2399,73.2544,26800.0
2007-05-31 13:10:00,100.83,100.89,100.8,100.84,39300.0,73.2617,73.3053,73.2399,73.2689,39300.0
2007-05-31 13:15:00,100.83,100.87,100.8,100.87,26800.0,73.2617,73.2907,73.2399,73.2907,26800.0
2007-05-31 13:20:00,100.88,100.93,100.8,100.81,49500.0,73.298,73.3343,73.2399,73.2472,49500.0
2007-05-31 13:25:00,100.8,100.82,100.56,100.64,193400.0,73.2399,73.2544,73.0655,73.1236,193400.0
2007-05-31 13:30:00,100.65,100.78,100.47,100.78,67600.0,73.1309,73.2254,73.0001,73.2254,67600.0
2007-05-31 13:35:00,100.79,100.79,100.58,100.68,44700.0,73.2326,73.2326,73.08,73.1527,44700.0
2007-05-31 13:40:00,100.67,100.75,100.6,100.72,59000.0,73.1454,73.2036,73.0946,73.1818,59000.0
2007-05-31 13:45:00,100.71,100.82,100.71,100.8,50100.0,73.1745,73.2544,73.1745,73.2399,50100.0
2007-05-31 13:50:00,100.81,100.84,100.75,100.79,47400.0,73.2472,73.2689,73.2036,73.2326,47400.0
2007-05-31 13:55:00,100.77,100.8,100.75,100.75,36600.0,73.2181,73.2399,73.2036,73.2036,36600.0
2007-05-31 14:00:00,100.75,100.82,100.7,100.76,46500.0,73.2036,73.2544,73.1672,73.2108,46500.0
2007-05-31 14:05:00,100.76,100.84,100.74,100.8,38600.0,73.2108,73.2689,73.1963,73.2399,38600.0
2007-05-31 14:10:00,100.8,100.81,100.72,100.75,41000.0,73.2399,73.2472,73.1818,73.2036,41000.0
2007-05-31 14:15:00,100.74,100.81,100.71,100.74,41400.0,73.1963,73.2472,73.1745,73.1963,41400.0
2007-05-31 14:20:00,100.75,100.82,100.74,100.82,31500.0,73.2036,73.2544,73.1963,73.2544,31500.0
2007-05-31 14:25:00,100.82,100.86,100.73,100.78,31900.0,73.2544,73.2835,73.189,73.2254,31900.0
2007-05-31 14:30:00,100.77,100.94,100.77,100.79,27900.0,73.2181,73.3416,73.2181,73.2326,27900.0
2007-05-31 14:35:00,100.78,100.87,100.78,100.84,36300.0,73.2254,73.2907,73.2254,73.2689,36300.0
2007-05-31 14:40:00,100.86,100.86,100.75,100.82,22900.0,73.2835,73.2835,73.2036,73.2544,22900.0
2007-05-31 14:45:00,100.83,100.86,100.79,100.81,15900.0,73.2617,73.2835,73.2326,73.2472,15900.0
2007-05-31 14:50:00,100.8,100.87,100.8,100.86,21500.0,73.2399,73.2907,73.2399,73.2835,21500.0
2007-05-31 14:55:00,100.86,100.91,100.73,100.74,30900.0,73.2835,73.3198,73.189,73.1963,30900.0
2007-05-31 15:00:00,100.75,100.81,100.72,100.77,31000.0,73.2036,73.2472,73.1818,73.2181,31000.0
2007-05-31 15:05:00,100.78,100.86,100.75,100.76,32800.0,73.2254,73.2835,73.2036,73.2108,32800.0
2007-05-31 15:10:00,100.76,100.82,100.75,100.79,24900.0,73.2108,73.2544,73.2036,73.2326,24900.0
2007-05-31 15:15:00,100.78,100.83,100.75,100.8,26400.0,73.2254,73.2617,73.2036,73.2399,26400.0
2007-05-31 15:20:00,100.79,100.81,100.73,100.78,40000.0,73.2326,73.2472,73.189,73.2254,40000.0
2007-05-31 15:25:00,100.79,100.81,100.74,100.75,41300.0,73.2326,73.2472,73.1963,73.2036,41300.0
2007-05-31 15:30:00,100.75,100.77,100.58,100.59,76100.0,73.2036,73.2181,73.08,73.0873,76100.0
2007-05-31 15:35:00,100.56,100.66,100.55,100.6,58400.0,73.0655,73.1382,73.0582,73.0946,58400.0
2007-05-31 15:40:00,100.6,100.62,100.48,100.59,115000.0,73.0946,73.1091,73.0074,73.0873,115000.0
2007-05-31 15:45:00,100.58,100.74,100.57,100.7,84400.0,73.08,73.1963,73.0728,73.1672,84400.0
2007-05-31 15:50:00,100.7,100.7,100.57,100.67,94700.0,73.1672,73.1672,73.0728,73.1454,94700.0
2007-05-31 15:55:00,100.67,100.75,100.63,100.63,115600.0,73.1454,73.2036,73.1164,73.1164,115600.0
2007-06-01 09:30:00,101.45,101.45,100.55,100.81,135200.0,73.7122,73.7122,73.0582,73.2472,135200.0
2007-06-01 09:35:00,100.81,100.86,100.68,100.73,110900.0,73.2472,73.2835,73.1527,73.189,110900.0
2007-06-01 09:40:00,100.73,100.84,100.33,100.35,94300.0,73.189,73.2689,72.8984,72.9129,94300.0
2007-06-01 09:45:00,100.39,100.7,100.35,100.52,104000.0,72.942,73.1672,72.9129,73.0364,104000.0
2007-06-01 09:50:00,100.51,100.7,100.49,100.67,54300.0,73.0292,73.1672,73.0146,73.1454,54300.0
2007-06-01 09:55:00,100.66,100.69,100.53,100.54,55600.0,73.1382,73.16,73.0437,73.051,55600.0
2007-06-01 10:00:00,100.55,100.69,100.45,100.52,96800.0,73.0582,73.16,72.9856,73.0364,96800.0
2007-06-01 10:05:00,100.52,100.61,100.46,100.5,57300.0,73.0364,73.1018,72.9928,73.0219,57300.0
2007-06-01 10:10:00,100.5,100.5,100.35,100.39,77500.0,73.0219,73.0219,72.9129,72.942,77500.0
2007-06-01 10:15:00,100.39,100.52,100.37,100.51,55600.0,72.942,73.0364,72.9275,73.0292,55600.0
2007-06-01 10:20:00,100.53,100.59,100.51,100.56,37300.0,73.0437,73.0873,73.0292,73.0655,37300.0
2007-06-01 10:25:00,100.56,100.59,100.41,100.47,38300.0,73.0655,73.0873,72.9565,73.0001,38300.0
2007-06-01 10:30:00,100.47,100.55,100.43,100.53,28800.0,73.0001,73.0582,72.971,73.0437,28800.0
2007-06-01 10:35:00,100.54,100.58,100.44,100.44,33100.0,73.051,73.08,72.9783,72.9783,33100.0
2007-06-01 10:40:00,100.44,100.45,100.08,100.09,84400.0,72.9783,72.9856,72.7167,72.724,84400.0
2007-06-01 10:45:00,100.09,100.12,99.98,100.04,80700.0,72.724,72.7458,72.6441,72.6877,80700.0
2007-06-01 10:50:00,100.05,100.15,99.96,100.05,80700.0,72.6949,72.7676,72.6296,72.6949,80700.0
2007-06-01 10:55:00,100.05,100.14,99.97,100.02,70800.0,72.6949,72.7603,72.6368,72.6731,70800.0
2007-06-01 11:00:00,100.03,100.13,99.99,99.99,41000.0,72.6804,72.7531,72.6514,72.6514,41000.0
2007-06-01 11:05:00,100.0,100.15,99.99,100.09,34900.0,72.6586,72.7676,72.6514,72.724,34900.0
2007-06-01 11:10:00,100.08,100.11,99.93,99.99,33600.0,72.7167,72.7385,72.6078,72.6514,33600.0
2007-06-01 11:15:00,100.0,100.04,99.95,99.99,23600.0,72.6586,72.6877,72.6223,72.6514,23600.0
2007-06-01 11:20:00,99.99,100.0,99.88,99.88,32900.0,72.6514,72.6586,72.5714,72.5714,32900.0
2007-06-01 11:25:00,99.89,100.0,99.84,99.99,29900.0,72.5787,72.6586,72.5424,72.6514,29900.0
2007-06-01 11:30:00,99.99,100.04,99.92,99.96,29800.0,72.6514,72.6877,72.6005,72.6296,29800.0
2007-06-01 11:35:00,99.98,100.0,99.89,99.99,30700.0,72.6441,72.6586,72.5787,72.6514,30700.0
2007-06-01 11:40:00,99.99,100.02,99.9,99.97,35700.0,72.6514,72.6731,72.586,72.6368,35700.0
2007-06-01 11:45:00,99.97,100.11,99.96,100.05,37600.0,72.6368,72.7385,72.6296,72.6949,37600.0
2007-06-01 11:50:00,100.05,100.07,100.0,100.02,39300.0,72.6949,72.7095,72.6586,72.6731,39300.0
2007-06-01 11:55:00,100.03,100.13,100.03,100.11,34800.0,72.6804,72.7531,72.6804,72.7385,34800.0
2007-06-01 12:00:00,100.12,100.13,100.08,100.11,47000.0,72.7458,72.7531,72.7167,72.7385,47000.0
2007-06-01 12:05:00,100.12,100.15,100.1,100.13,47500.0,72.7458,72.7676,72.7313,72.7531,47500.0
2007-06-01 12:10:00,100.14,100.19,100.12,100.19,38400.0,72.7603,72.7967,72.7458,72.7967,38400.0
2007-06-01 12:15:00,100.19,100.26,100.18,100.23,37600.0,72.7967,72.8475,72.7894,72.8257,37600.0
2007-06-01 12:20:00,100.24,100.25,100.0,100.04,43900.0,72.833,72.8403,72.6586,72.6877,43900.0
2007-06-01 12:25:00,100.04,100.05,99.91,99.99,33100.0,72.6877,72.6949,72.5932,72.6514,33100.0
2007-06-01 12:30:00,99.99,100.04,99.96,99.97,27800.0,72.6514,72.6877,72.6296,72.6368,27800.0
2007-06-01 12:35:00,99.98,100.0,99.92,99.98,29900.0,72.6441,72.6586,72.6005,72.6441,29900.0
2007-06-01 12:40:00,99.98,100.04,99.94,100.03,44300.0,72.6441,72.6877,72.615,72.6804,44300.0
2007-06-01 12:45:00,100.04,100.06,99.81,99.84,43900.0,72.6877,72.7022,72.5206,72.5424,43900.0
2007-06-01 12:50:00,99.85,99.94,99.83,99.94,30000.0,72.5496,72.615,72.5351,72.615,30000.0
2007-06-01 12:55:00,99.94,99.95,99.9,99.93,23700.0,72.615,72.6223,72.586,72.6078,23700.0
2007-06-01 13:00:00,99.93,99.98,99.89,99.91,45000.0,72.6078,72.6441,72.5787,72.5932,45000.0
2007-06-01 13:05:00,99.91,99.94,99.86,99.9,24800.0,72.5932,72.615,72.5569,72.586,24800.0
2007-06-01 13:10:00,99.87,99.91,99.8,99.82,14200.0,72.5642,72.5932,72.5133,72.5278,14200.0
2007-06-01 13:15:00,99.82,100.05,99.8,100.01,38100.0,72.5278,72.6949,72.5133,72.6659,38100.0
2007-06-01 13:20:00,99.99,100.0,99.81,99.88,33000.0,72.6514,72.6586,72.5206,72.5714,33000.0
2007-06-01 13:25:00,99.89,99.98,99.88,99.98,22800.0,72.5787,72.6441,72.5714,72.6441,22800.0
2007-06-01 13:30:00,99.95,99.97,99.86,99.9,27300.0,72.6223,72.6368,72.5569,72.586,27300.0
2007-06-01 13:35:00,99.9,99.95,99.83,99.9,54100.0,72.586,72.6223,72.5351,72.586,54100.0
2007-06-01 13:40:00,99.89,99.98,99.83,99.97,57400.0,72.5787,72.6441,72.5351,72.6368,57400.0
2007-06-01 13:45:00,99.97,99.99,99.93,99.93,23800.0,72.6368,72.6514,72.6078,72.6078,23800.0
2007-06-01 13:50:00,99.94,99.98,99.82,99.91,31700.0,72.615,72.6441,72.5278,72.5932,31700.0
2007-06-01 13:55:00,99.91,99.92,99.8,99.81,26100.0,72.5932,72.6005,72.5133,72.5206,26100.0
2007-06-01 14:00:00,99.82,99.84,99.78,99.81,23000.0,72.5278,72.5424,72.4988,72.5206,23000.0
2007-06-01 14:05:00,99.8,99.84,99.76,99.78,32300.0,72.5133,72.5424,72.4842,72.4988,32300.0
2007-06-01 14:10:00,99.79,99.85,99.76,99.78,26300.0,72.506,72.5496,72.4842,72.4988,26300.0
2007-06-01 14:15:00,99.76,99.78,99.66,99.67,47700.0,72.4842,72.4988,72.4116,72.4188,47700.0
2007-06-01 14:20:00,99.66,99.66,99.51,99.6,55600.0,72.4116,72.4116,72.3026,72.368,55600.0
2007-06-01 14:25:00,99.6,99.74,99.57,99.71,41200.0,72.368,72.4697,72.3462,72.4479,41200.0
2007-06-01 14:30:00,99.72,99.76,99.69,99.76,35400.0,72.4552,72.4842,72.4334,72.4842,35400.0
2007-06-01 14:35:00,99.77,99.78,99.64,99.68,33800.0,72.4915,72.4988,72.397,72.4261,33800.0
2007-06-01 14:40:00,99.68,99.8,99.68,99.68,27200.0,72.4261,72.5133,72.4261,72.4261,27200.0
2007-06-01 14:45:00,99.69,99.74,99.61,99.64,33000.0,72.4334,72.4697,72.3752,72.397,33000.0
2007-06-01 14:50:00,99.63,99.7,99.56,99.61,43900.0,72.3898,72.4406,72.3389,72.3752,43900.0
2007-06-01 14:55:00,99.61,99.65,99.57,99.58,26600.0,72.3752,72.4043,72.3462,72.3535,26600.0
2007-06-01 15:00:00,99.6,99.62,99.5,99.51,54500.0,72.368,72.3825,72.2953,72.3026,54500.0
2007-06-01 15:05:00,99.5,99.54,99.45,99.51,51400.0,72.2953,72.3244,72.259,72.3026,51400.0
2007-06-01 15:10:00,99.5,99.56,99.45,99.47,74000.0,72.2953,72.3389,72.259,72.2735,74000.0
2007-06-01 15:15:00,99.47,99.55,99.45,99.53,25400.0,72.2735,72.3317,72.259,72.3171,25400.0
2007-06-01 15:20:00,99.53,99.57,99.46,99.47,62000.0,72.3171,72.3462,72.2663,72.2735,62000.0
2007-06-01 15:25:00,99.48,99.52,99.45,99.49,37400.0,72.2808,72.3099,72.259,72.2881,37400.0
2007-06-01 15:30:00,99.5,99.59,99.46,99.52,73500.0,72.2953,72.3607,72.2663,72.3099,73500.0
2007-06-01 15:35:00,99.52,99.63,99.51,99.63,54200.0,72.3099,72.3898,72.3026,72.3898,54200.0
2007-06-01 15:40:00,99.63,99.76,99.63,99.69,92500.0,72.3898,72.4842,72.3898,72.4334,92500.0
2007-06-01 15:45:00,99.7,99.75,99.62,99.71,119000.0,72.4406,72.477,72.3825,72.4479,119000.0
2007-06-01 15:50:00,99.71,99.76,99.65,99.71,84700.0,72.4479,72.4842,72.4043,72.4479,84700.0
2007-06-01 15:55:00,99.71,99.82,99.7,99.82,97800.0,72.4479,72.5278,72.4406,72.5278,97800.0
2007-06-04 09:30:00,101.0,101.0,99.8,99.86,93700.0,73.3852,73.3852,72.5133,72.5569,93700.0
2007-06-04 09:35:00,99.86,99.98,99.8,99.89,37200.0,72.5569,72.6441,72.5133,72.5787,37200.0
2007-06-04 09:40:00,99.89,99.95,99.8,99.94,29200.0,72.5787,72.6223,72.5133,72.615,29200.0
2007-06-04 09:45:00,99.95,99.99,99.89,99.95,47200.0,72.6223,72.6514,72.5787,72.6223,47200.0
2007-06-04 09:50:00,99.95,99.97,99.85,99.87,60500.0,72.6223,72.6368,72.5496,72.5642,60500.0
2007-06-04 09:55:00,99.87,99.91,99.7,99.72,37500.0,72.5642,72.5932,72.4406,72.4552,37500.0
2007-06-04 10:00:00,99.72,99.92,99.5,99.54,81400.0,72.4552,72.6005,72.2953,72.3244,81400.0
2007-06-04 10:05:00,99.54,99.75,99.53,99.74,61000.0,72.3244,72.477,72.3171,72.4697,61000.0
2007-06-04 10:10:00,99.73,99.9,99.69,99.83,36600.0,72.4624,72.586,72.4334,72.5351,36600.0
2007-06-04 10:15:00,99.83,99.86,99.67,99.71,64600.0,72.5351,72.5569,72.4188,72.4479,64600.0
2007-06-04 10:20:00,99.7,99.81,99.63,99.71,39200.0,72.4406,72.5206,72.3898,72.4479,39200.0
2007-06-04 10:25:00,99.71,99.85,99.69,99.84,57800.0,72.4479,72.5496,72.4334,72.5424,57800.0
2007-06-04 10:30:00,99.84,99.89,99.78,99.85,34300.0,72.5424,72.5787,72.4988,72.5496,34300.0
2007-06-04 10:35:00,99.85,99.9,99.81,99.89,32300.0,72.5496,72.586,72.5206,72.5787,32300.0
2007-06-04 10:40:00,99.89,99.93,99.81,99.92,29300.0,72.5787,72.6078,72.5206,72.6005,29300.0
2007-06-04 10:45:00,99.93,100.1,99.9,100.02,69700.0,72.6078,72.7313,72.586,72.6731,69700.0
2007-06-04 10:50:00,100.02,100.1,99.95,100.03,44300.0,72.6731,72.7313,72.6223,72.6804,44300.0
2007-06-04 10:55:00,100.02,100.22,100.02,100.22,40800.0,72.6731,72.8185,72.6731,72.8185,40800.0
2007-06-04 11:00:00,100.18,100.22,100.18,100.21,25400.0,72.7894,72.8185,72.7894,72.8112,25400.0
2007-06-04 11:05:00,100.21,100.32,100.2,100.3,49900.0,72.8112,72.8911,72.8039,72.8766,49900.0
2007-06-04 11:10:00,100.31,100.39,100.2,100.34,43200.0,72.8839,72.942,72.8039,72.9057,43200.0
2007-06-04 11:15:00,100.35,100.36,100.25,100.28,24100.0,72.9129,72.9202,72.8403,72.8621,24100.0
2007-06-04 11:20:00,100.26,100.32,100.26,100.29,11600.0,72.8475,72.8911,72.8475,72.8693,11600.0
2007-06-04 11:25:00,100.29,100.3,100.14,100.15,25700.0,72.8693,72.8766,72.7603,72.7676,25700.0
2007-06-04 11:30:00,100.16,100.16,100.05,100.09,27900.0,72.7749,72.7749,72.6949,72.724,27900.0
2007-06-04 11:35:00,100.07,100.14,100.01,100.13,47100.0,72.7095,72.7603,72.6659,72.7531,47100.0
2007-06-04 11:40:00,100.13,100.17,100.04,100.05,22400.0,72.7531,72.7821,72.6877,72.6949,22400.0
2007-06-04 11:45:00,100.05,100.15,100.05,100.11,19400.0,72.6949,72.7676,72.6949,72.7385,19400.0
2007-06-04 11:50:00,100.11,100.12,99.95,99.97,33700.0,72.7385,72.7458,72.6223,72.6368,33700.0
2007-06-04 11:55:00,99.95,100.0,99.93,99.97,19600.0,72.6223,72.6586,72.6078,72.6368,19600.0
2007-06-04 12:00:00,99.96,100.01,99.91,99.99,25800.0,72.6296,72.6659,72.5932,72.6514,25800.0
2007-06-04 12:05:00,99.99,99.99,99.91,99.92,16400.0,72.6514,72.6514,72.5932,72.6005,16400.0
2007-06-04 12:10:00,99.92,99.92,99.85,99.86,14200.0,72.6005,72.6005,72.5496,72.5569,14200.0
2007-06-04 12:15:00,99.85,99.88,99.85,99.88,18800.0,72.5496,72.5714,72.5496,72.5714,18800.0
2007-06-04 12:20:00,99.87,99.96,99.87,99.89,34500.0,72.5642,72.6296,72.5642,72.5787,34500.0
2007-06-04 12:25:00,99.88,99.92,99.87,99.9,13900.0,72.5714,72.6005,72.5642,72.586,13900.0
2007-06-04 12:30:00,99.89,99.95,99.86,99.95,13200.0,72.5787,72.6223,72.5569,72.6223,13200.0
2007-06-04 12:35:00,99.94,99.98,99.89,99.93,17400.0,72.615,72.6441,72.5787,72.6078,17400.0
2007-06-04 12:40:00,99.91,99.94,99.87,99.91,17500.0,72.5932,72.615,72.5642,72.5932,17500.0
2007-06-04 12:45:00,99.91,99.91,99.89,99.9,15500.0,72.5932,72.5932,72.5787,72.586,15500.0
2007-06-04 12:50:00,99.88,99.95,99.88,99.9,12200.0,72.5714,72.6223,72.5714,72.586,12200.0
2007-06-04 12:55:00,99.9,99.93,99.88,99.93,12800.0,72.586,72.6078,72.5714,72.6078,12800.0
2007-06-04 13:00:00,99.93,99.99,99.91,99.92,26400.0,72.6078,72.6514,72.5932,72.6005,26400.0
2007-06-04 13:05:00,99.91,99.92,99.86,99.86,17500.0,72.5932,72.6005,72.5569,72.5569,17500.0
2007-06-04 13:10:00,99.86,99.94,99.86,99.94,20000.0,72.5569,72.615,72.5569,72.615,20000.0
2007-06-04 13:15:00,99.92,99.94,99.88,99.88,13700.0,72.6005,72.615,72.5714,72.5714,13700.0
2007-06-04 13:20:00,99.86,99.95,99.85,99.94,33800.0,72.5569,72.6223,72.5496,72.615,33800.0
2007-06-04 13:25:00,99.93,99.93,99.86,99.91,16500.0,72.6078,72.6078,72.5569,72.5932,16500.0
2007-06-04 13:30:00,99.92,99.93,99.89,99.89,9000.0,72.6005,72.6078,72.5787,72.5787,9000.0
2007-06-04 13:35:00,99.9,99.92,99.82,99.86,26800.0,72.586,72.6005,72.5278,72.5569,26800.0
2007-06-04 13:40:00,99.86,99.92,99.81,99.9,23700.0,72.5569,72.6005,72.5206,72.586,23700.0
2007-06-04 13:45:00,99.9,99.95,99.88,99.91,22000.0,72.586,72.6223,72.5714,72.5932,22000.0
2007-06-04 13:50:00,99.91,99.92,99.85,99.86,21100.0,72.5932,72.6005,72.5496,72.5569,21100.0
2007-06-04 13:55:00,99.85,99.87,99.82,99.83,12300.0,72.5496,72.5642,72.5278,72.5351,12300.0
2007-06-04 14:00:00,99.82,99.96,99.8,99.94,27800.0,72.5278,72.6296,72.5133,72.615,27800.0
2007-06-04 14:05:00,99.94,99.94,99.87,99.92,23400.0,72.615,72.615,72.5642,72.6005,23400.0
2007-06-04 14:10:00,99.91,99.93,99.86,99.88,12900.0,72.5932,72.6078,72.5569,72.5714,12900.0
2007-06-04 14:15:00,99.88,99.88,99.83,99.84,19800.0,72.5714,72.5714,72.5351,72.5424,19800.0
2007-06-04 14:20:00,99.84,99.89,99.8,99.81,14500.0,72.5424,72.5787,72.5133,72.5206,14500.0
2007-06-04 14:25:00,99.81,99.9,99.8,99.83,42200.0,72.5206,72.586,72.5133,72.5351,42200.0
2007-06-04 14:30:00,99.83,99.85,99.7,99.83,53200.0,72.5351,72.5496,72.4406,72.5351,53200.0
2007-06-04 14:35:00,99.84,99.92,99.83,99.91,25500.0,72.5424,72.6005,72.5351,72.5932,25500.0
2007-06-04 14:40:00,99.91,99.91,99.77,99.79,25100.0,72.5932,72.5932,72.4915,72.506,25100.0
2007-06-04 14:45:00,99.78,99.84,99.76,99.82,27300.0,72.4988,72.5424,72.4842,72.5278,27300.0
2007-06-04 14:50:00,99.82,99.86,99.76,99.8,30700.0,72.5278,72.5569,72.4842,72.5133,30700.0
2007-06-04 14:55:00,99.8,99.84,99.77,99.79,22000.0,72.5133,72.5424,72.4915,72.506,22000.0
2007-06-04 15:00:00,99.79,99.84,99.78,99.8,18800.0,72.506,72.5424,72.4988,72.5133,18800.0
2007-06-04 15:05:00,99.82,99.93,99.81,99.86,24800.0,72.5278,72.6078,72.5206,72.5569,24800.0
2007-06-04 15:10:00,99.87,99.87,99.74,99.8,27300.0,72.5642,72.5642,72.4697,72.5133,27300.0
2007-06-04 15:15:00,99.8,99.84,99.76,99.76,30000.0,72.5133,72.5424,72.4842,72.4842,30000.0
2007-06-04 15:20:00,99.75,99.95,99.75,99.87,31100.0,72.477,72.6223,72.477,72.5642,31100.0
2007-06-04 15:25:00,99.88,99.96,99.86,99.9,19900.0,72.5714,72.6296,72.5569,72.586,19900.0
2007-06-04 15:30:00,99.91,99.99,99.86,99.87,25300.0,72.5932,72.6514,72.5569,72.5642,25300.0
2007-06-04 15:35:00,99.86,99.88,99.85,99.87,28600.0,72.5569,72.5714,72.5496,72.5642,28600.0
2007-06-04 15:40:00,99.87,99.93,99.85,99.86,60500.0,72.5642,72.6078,72.5496,72.5569,60500.0
2007-06-04 15:45:00,99.87,99.99,99.85,99.97,52400.0,72.5642,72.6514,72.5496,72.6368,52400.0
2007-06-04 15:50:00,99.97,99.99,99.84,99.86,62700.0,72.6368,72.6514,72.5424,72.5569,62700.0
2007-06-04 15:55:00,99.85,100.0,99.82,99.97,176800.0,72.5496,72.6586,72.5278,72.6368,176800.0
2007-06-05 09:30:00,99.94,99.94,99.45,99.6,91300.0,72.615,72.615,72.259,72.368,91300.0
2007-06-05 09:35:00,99.58,99.59,99.43,99.49,51100.0,72.3535,72.3607,72.2445,72.2881,51100.0
2007-06-05 09:40:00,99.48,99.72,99.35,99.63,53400.0,72.2808,72.4552,72.1863,72.3898,53400.0
2007-06-05 09:45:00,99.62,99.85,99.59,99.8,114100.0,72.3825,72.5496,72.3607,72.5133,114100.0
2007-06-05 09:50:00,99.78,99.83,99.62,99.69,52200.0,72.4988,72.5351,72.3825,72.4334,52200.0
2007-06-05 09:55:00,99.65,99.7,99.5,99.58,43300.0,72.4043,72.4406,72.2953,72.3535,43300.0
2007-06-05 10:00:00,99.6,99.79,99.43,99.62,63200.0,72.368,72.506,72.2445,72.3825,63200.0
2007-06-05 10:05:00,99.62,99.8,99.53,99.79,58900.0,72.3825,72.5133,72.3171,72.506,58900.0
2007-06-05 10:10:00,99.78,99.9,99.78,99.84,31500.0,72.4988,72.586,72.4988,72.5424,31500.0
2007-06-05 10:15:00,99.86,99.96,99.85,99.91,51500.0,72.5569,72.6296,72.5496,72.5932,51500.0
2007-06-05 10:20:00,99.91,99.91,99.65,99.74,41600.0,72.5932,72.5932,72.4043,72.4697,41600.0
2007-06-05 10:25:00,99.73,99.82,99.63,99.72,33300.0,72.4624,72.5278,72.3898,72.4552,33300.0
2007-06-05 10:30:00,99.71,99.74,99.45,99.46,130900.0,72.4479,72.4697,72.259,72.2663,130900.0
2007-06-05 10:35:00,99.46,99.64,99.43,99.55,29500.0,72.2663,72.397,72.2445,72.3317,29500.0
2007-06-05 10:40:00,99.55,99.55,99.38,99.49,31000.0,72.3317,72.3317,72.2081,72.2881,31000.0
2007-06-05 10:45:00,99.49,99.62,99.47,99.6,44900.0,72.2881,72.3825,72.2735,72.368,44900.0
2007-06-05 10:50:00,99.6,99.77,99.57,99.73,41900.0,72.368,72.4915,72.3462,72.4624,41900.0
2007-06-05 10:55:00,99.72,99.75,99.53,99.57,27700.0,72.4552,72.477,72.3171,72.3462,27700.0
2007-06-05 11:00:00,99.59,99.59,99.49,99.52,22500.0,72.3607,72.3607,72.2881,72.3099,22500.0
2007-06-05 11:05:00,99.5,99.63,99.46,99.62,36200.0,72.2953,72.3898,72.2663,72.3825,36200.0
2007-06-05 11:10:00,99.6,99.75,99.58,99.61,30900.0,72.368,72.477,72.3535,72.3752,30900.0
2007-06-05 11:15:00,99.58,99.66,99.55,99.65,22800.0,72.3535,72.4116,72.3317,72.4043,22800.0
2007-06-05 11:20:00,99.65,99.66,99.55,99.6,41700.0,72.4043,72.4116,72.3317,72.368,41700.0
2007-06-05 11:25:00,99.6,99.62,99.58,99.59,32500.0,72.368,72.3825,72.3535,72.3607,32500.0
2007-06-05 11:30:00,99.59,99.61,99.51,99.52,28400.0,72.3607,72.3752,72.3026,72.3099,28400.0
2007-06-05 11:35:00,99.54,99.6,99.44,99.5,58100.0,72.3244,72.368,72.2517,72.2953,58100.0
2007-06-05 11:40:00,99.51,99.53,99.44,99.47,23500.0,72.3026,72.3171,72.2517,72.2735,23500.0
2007-06-05 11:45:00,99.49,99.5,99.35,99.36,40000.0,72.2881,72.2953,72.1863,72.1936,40000.0
2007-06-05 11:50:00,99.36,99.37,99.25,99.32,39200.0,72.1936,72.2009,72.1137,72.1645,39200.0
2007-06-05 11:55:00,99.35,99.36,99.14,99.15,33700.0,72.1863,72.1936,72.0338,72.041,33700.0
2007-06-05 12:00:00,99.16,99.23,99.05,99.22,85500.0,72.0483,72.0991,71.9684,72.0919,85500.0
2007-06-05 12:05:00,99.21,99.22,99.11,99.16,23900.0,72.0846,72.0919,72.012,72.0483,23900.0
2007-06-05 12:10:00,99.16,99.16,98.99,99.0,67800.0,72.0483,72.0483,71.9248,71.932,67800.0
2007-06-05 12:15:00,99.0,99.17,98.94,99.03,48900.0,71.932,72.0556,71.8884,71.9538,48900.0
2007-06-05 12:20:00,99.04,99.13,98.93,98.95,73800.0,71.9611,72.0265,71.8812,71.8957,73800.0
2007-06-05 12:25:00,98.96,98.99,98.84,98.97,46400.0,71.903,71.9248,71.8158,71.9102,46400.0
2007-06-05 12:30:00,98.98,99.2,98.98,99.2,42100.0,71.9175,72.0773,71.9175,72.0773,42100.0
2007-06-05 12:35:00,99.2,99.25,99.14,99.18,33800.0,72.0773,72.1137,72.0338,72.0628,33800.0
2007-06-05 12:40:00,99.17,99.23,99.13,99.19,26400.0,72.0556,72.0991,72.0265,72.0701,26400.0
2007-06-05 12:45:00,99.16,99.21,99.15,99.18,22200.0,72.0483,72.0846,72.041,72.0628,22200.0
2007-06-05 12:50:00,99.16,99.22,99.16,99.21,17000.0,72.0483,72.0919,72.0483,72.0846,17000.0
2007-06-05 12:55:00,99.21,99.32,99.2,99.29,30400.0,72.0846,72.1645,72.0773,72.1427,30400.0
2007-06-05 13:00:00,99.28,99.28,99.19,99.19,29200.0,72.1355,72.1355,72.0701,72.0701,29200.0
2007-06-05 13:05:00,99.19,99.32,99.19,99.32,15700.0,72.0701,72.1645,72.0701,72.1645,15700.0
2007-06-05 13:10:00,99.33,99.38,99.28,99.29,26400.0,72.1718,72.2081,72.1355,72.1427,26400.0
2007-06-05 13:15:00,99.27,99.33,99.25,99.3,29500.0,72.1282,72.1718,72.1137,72.15,29500.0
2007-06-05 13:20:00,99.3,99.37,99.26,99.36,24000.0,72.15,72.2009,72.1209,72.1936,24000.0
2007-06-05 13:25:00,99.35,99.38,99.13,99.14,27000.0,72.1863,72.2081,72.0265,72.0338,27000.0
2007-06-05 13:30:00,99.14,99.31,99.13,99.26,27200.0,72.0338,72.1573,72.0265,72.1209,27200.0
2007-06-05 13:35:00,99.28,99.37,99.28,99.35,11600.0,72.1355,72.2009,72.1355,72.1863,11600.0
2007-06-05 13:40:00,99.35,99.38,99.19,99.23,29000.0,72.1863,72.2081,72.0701,72.0991,29000.0
2007-06-05 13:45:00,99.22,99.27,99.11,99.27,15900.0,72.0919,72.1282,72.012,72.1282,15900.0
2007-06-05 13:50:00,99.27,99.32,99.23,99.29,23000.0,72.1282,72.1645,72.0991,72.1427,23000.0
2007-06-05 13:55:00,99.29,99.38,99.29,99.33,19600.0,72.1427,72.2081,72.1427,72.1718,19600.0
2007-06-05 14:00:00,99.35,99.36,99.25,99.35,25400.0,72.1863,72.1936,72.1137,72.1863,25400.0
2007-06-05 14:05:00,99.36,99.37,99.25,99.35,22200.0,72.1936,72.2009,72.1137,72.1863,22200.0
2007-06-05 14:10:00,99.36,99.38,99.29,99.33,20100.0,72.1936,72.2081,72.1427,72.1718,20100.0
2007-06-05 14:15:00,99.33,99.42,99.29,99.37,35100.0,72.1718,72.2372,72.1427,72.2009,35100.0
2007-06-05 14:20:00,99.41,99.42,99.35,99.37,31000.0,72.2299,72.2372,72.1863,72.2009,31000.0
2007-06-05 14:25:00,99.4,99.43,99.29,99.32,29000.0,72.2227,72.2445,72.1427,72.1645,29000.0
2007-06-05 14:30:00,99.32,99.35,99.24,99.24,33800.0,72.1645,72.1863,72.1064,72.1064,33800.0
2007-06-05 14:35:00,99.25,99.32,99.19,99.32,31000.0,72.1137,72.1645,72.0701,72.1645,31000.0
2007-06-05 14:40:00,99.3,99.32,99.22,99.27,22600.0,72.15,72.1645,72.0919,72.1282,22600.0
2007-06-05 14:45:00,99.25,99.26,99.17,99.2,41800.0,72.1137,72.1209,72.0556,72.0773,41800.0
2007-06-05 14:50:00,99.2,99.26,99.17,99.25,14700.0,72.0773,72.1209,72.0556,72.1137,14700.0
2007-06-05 14:55:00,99.25,99.27,99.15,99.18,19700.0,72.1137,72.1282,72.041,72.0628,19700.0
2007-06-05 15:00:00,99.18,99.23,99.13,99.23,27200.0,72.0628,72.0991,72.0265,72.0991,27200.0
2007-06-05 15:05:00,99.22,99.36,99.22,99.34,74900.0,72.0919,72.1936,72.0919,72.1791,74900.0
2007-06-05 15:10:00,99.35,99.43,99.32,99.32,56100.0,72.1863,72.2445,72.1645,72.1645,56100.0
2007-06-05 15:15:00,99.33,99.42,99.26,99.3,48800.0,72.1718,72.2372,72.1209,72.15,48800.0
2007-06-05 15:20:00,99.31,99.33,99.27,99.33,32200.0,72.1573,72.1718,72.1282,72.1718,32200.0
2007-06-05 15:25:00,99.33,99.37,99.28,99.33,34000.0,72.1718,72.2009,72.1355,72.1718,34000.0
2007-06-05 15:30:00,99.34,99.49,99.31,99.47,49100.0,72.1791,72.2881,72.1573,72.2735,49100.0
2007-06-05 15:35:00,99.48,99.51,99.41,99.51,45600.0,72.2808,72.3026,72.2299,72.3026,45600.0
2007-06-05 15:40:00,99.52,99.52,99.44,99.44,45500.0,72.3099,72.3099,72.2517,72.2517,45500.0
2007-06-05 15:45:00,99.45,99.5,99.44,99.5,57100.0,72.259,72.2953,72.2517,72.2953,57100.0
2007-06-05 15:50:00,99.51,99.53,99.46,99.51,65800.0,72.3026,72.3171,72.2663,72.3026,65800.0
2007-06-05 15:55:00,99.5,99.53,99.44,99.51,85900.0,72.2953,72.3171,72.2517,72.3026,85900.0
2007-06-06 09:30:00,98.97,99.2,98.96,99.0,104900.0,71.9102,72.0773,71.903,71.932,104900.0
2007-06-06 09:35:00,99.0,99.03,98.75,98.81,66800.0,71.932,71.9538,71.7504,71.794,66800.0
2007-06-06 09:40:00,98.81,99.0,98.8,98.86,29500.0,71.794,71.932,71.7867,71.8303,29500.0
2007-06-06 09:45:00,98.83,98.88,98.56,98.56,58500.0,71.8085,71.8448,71.6123,71.6123,58500.0
2007-06-06 09:50:00,98.58,98.62,98.52,98.57,66900.0,71.6269,71.6559,71.5833,71.6196,66900.0
2007-06-06 09:55:00,98.58,98.65,98.35,98.4,80100.0,71.6269,71.6777,71.4597,71.4961,80100.0
2007-06-06 10:00:00,98.36,98.53,98.33,98.4,67800.0,71.467,71.5905,71.4452,71.4961,67800.0
2007-06-06 10:05:00,98.4,98.4,98.2,98.27,73300.0,71.4961,71.4961,71.3508,71.4016,73300.0
2007-06-06 10:10:00,98.27,98.47,98.04,98.31,94100.0,71.4016,71.5469,71.2345,71.4307,94100.0
2007-06-06 10:15:00,98.31,98.36,98.05,98.11,78200.0,71.4307,71.467,71.2418,71.2854,78200.0
2007-06-06 10:20:00,98.16,98.33,98.11,98.12,62800.0,71.3217,71.4452,71.2854,71.2926,62800.0
2007-06-06 10:25:00,98.12,98.2,98.05,98.11,52500.0,71.2926,71.3508,71.2418,71.2854,52500.0
2007-06-06 10:30:00,98.1,98.2,98.01,98.04,59700.0,71.2781,71.3508,71.2127,71.2345,59700.0
2007-06-06 10:35:00,98.04,98.05,97.84,97.99,124200.0,71.2345,71.2418,71.0892,71.1982,124200.0
2007-06-06 10:40:00,98.0,98.06,97.86,98.04,50700.0,71.2054,71.249,71.1037,71.2345,50700.0
2007-06-06 10:45:00,98.04,98.06,97.92,97.97,48100.0,71.2345,71.249,71.1473,71.1836,48100.0
2007-06-06 10:50:00,97.99,98.03,97.75,97.93,61800.0,71.1982,71.2272,71.0238,71.1546,61800.0
2007-06-06 10:55:00,97.94,97.94,97.69,97.7,55600.0,71.1618,71.1618,70.9802,70.9875,55600.0
2007-06-06 11:00:00,97.72,97.9,97.7,97.85,64400.0,71.002,71.1328,70.9875,71.0965,64400.0
2007-06-06 11:05:00,97.86,97.94,97.79,97.82,36400.0,71.1037,71.1618,71.0529,71.0747,36400.0
2007-06-06 11:10:00,97.86,97.95,97.83,97.93,33500.0,71.1037,71.1691,71.0819,71.1546,33500.0
2007-06-06 11:15:00,97.93,98.1,97.88,98.06,37200.0,71.1546,71.2781,71.1183,71.249,37200.0
2007-06-06 11:20:00,98.06,98.1,98.01,98.07,39000.0,71.249,71.2781,71.2127,71.2563,39000.0
2007-06-06 11:25:00,98.06,98.11,98.01,98.04,26900.0,71.249,71.2854,71.2127,71.2345,26900.0
2007-06-06 11:30:00,98.06,98.13,98.06,98.12,22400.0,71.249,71.2999,71.249,71.2926,22400.0
2007-06-06 11:35:00,98.12,98.15,98.07,98.08,31400.0,71.2926,71.3144,71.2563,71.2636,31400.0
2007-06-06 11:40:00,98.1,98.2,98.09,98.2,57100.0,71.2781,71.3508,71.2708,71.3508,57100.0
2007-06-06 11:45:00,98.2,98.22,98.0,98.03,38400.0,71.3508,71.3653,71.2054,71.2272,38400.0
2007-06-06 11:50:00,98.03,98.08,98.0,98.04,16100.0,71.2272,71.2636,71.2054,71.2345,16100.0
2007-06-06 11:55:00,98.07,98.1,98.01,98.09,18800.0,71.2563,71.2781,71.2127,71.2708,18800.0
2007-06-06 12:00:00,98.08,98.2,98.08,98.15,24400.0,71.2636,71.3508,71.2636,71.3144,24400.0
2007-06-06 12:05:00,98.16,98.21,98.14,98.16,15600.0,71.3217,71.358,71.3072,71.3217,15600.0
2007-06-06 12:10:00,98.15,98.15,98.1,98.12,11700.0,71.3144,71.3144,71.2781,71.2926,11700.0
2007-06-06 12:15:00,98.11,98.31,98.11,98.3,22200.0,71.2854,71.4307,71.2854,71.4234,22200.0
2007-06-06 12:20:00,98.31,98.36,98.29,98.29,12500.0,71.4307,71.467,71.4162,71.4162,12500.0
2007-06-06 12:25:00,98.3,98.34,98.21,98.24,17900.0,71.4234,71.4525,71.358,71.3798,17900.0
2007-06-06 12:30:00,98.23,98.35,98.23,98.35,10600.0,71.3726,71.4597,71.3726,71.4597,10600.0
2007-06-06 12:35:00,98.35,98.36,98.18,98.2,20500.0,71.4597,71.467,71.3362,71.3508,20500.0
2007-06-06 12:40:00,98.19,98.27,98.18,98.2,11500.0,71.3435,71.4016,71.3362,71.3508,11500.0
2007-06-06 12:45:00,98.19,98.2,98.1,98.11,21300.0,71.3435,71.3508,71.2781,71.2854,21300.0
2007-06-06 12:50:00,98.11,98.18,98.11,98.15,14500.0,71.2854,71.3362,71.2854,71.3144,14500.0
2007-06-06 12:55:00,98.15,98.18,98.09,98.11,18100.0,71.3144,71.3362,71.2708,71.2854,18100.0
2007-06-06 13:00:00,98.11,98.25,98.09,98.25,42500.0,71.2854,71.3871,71.2708,71.3871,42500.0
2007-06-06 13:05:00,98.25,98.31,98.18,98.21,11400.0,71.3871,71.4307,71.3362,71.358,11400.0
2007-06-06 13:10:00,98.21,98.22,98.09,98.22,20900.0,71.358,71.3653,71.2708,71.3653,20900.0
2007-06-06 13:15:00,98.22,98.28,98.18,98.19,22500.0,71.3653,71.4089,71.3362,71.3435,22500.0
2007-06-06 13:20:00,98.18,98.2,97.91,97.97,58800.0,71.3362,71.3508,71.1401,71.1836,58800.0
2007-06-06 13:25:00,97.98,98.0,97.86,97.91,22800.0,71.1909,71.2054,71.1037,71.1401,22800.0
2007-06-06 13:30:00,97.9,97.9,97.82,97.86,18200.0,71.1328,71.1328,71.0747,71.1037,18200.0
2007-06-06 13:35:00,97.86,97.92,97.83,97.86,11600.0,71.1037,71.1473,71.0819,71.1037,11600.0
2007-06-06 13:40:00,97.86,97.89,97.8,97.82,18400.0,71.1037,71.1255,71.0601,71.0747,18400.0
2007-06-06 13:45:00,97.85,97.94,97.83,97.89,23900.0,71.0965,71.1618,71.0819,71.1255,23900.0
2007-06-06 13:50:00,97.89,97.9,97.8,97.83,24900.0,71.1255,71.1328,71.0601,71.0819,24900.0
2007-06-06 13:55:00,97.86,97.94,97.83,97.94,33100.0,71.1037,71.1618,71.0819,71.1618,33100.0
2007-06-06 14:00:00,97.93,97.98,97.86,97.89,21700.0,71.1546,71.1909,71.1037,71.1255,21700.0
2007-06-06 14:05:00,97.91,97.91,97.85,97.87,20200.0,71.1401,71.1401,71.0965,71.111,20200.0
2007-06-06 14:10:00,97.87,97.88,97.76,97.8,34400.0,71.111,71.1183,71.0311,71.0601,34400.0
2007-06-06 14:15:00,97.8,97.89,97.79,97.83,25100.0,71.0601,71.1255,71.0529,71.0819,25100.0
2007-06-06 14:20:00,97.83,97.83,97.75,97.8,29700.0,71.0819,71.0819,71.0238,71.0601,29700.0
2007-06-06 14:25:00,97.8,98.1,97.79,97.99,42800.0,71.0601,71.2781,71.0529,71.1982,42800.0
2007-06-06 14:30:00,98.0,98.02,97.93,98.0,29600.0,71.2054,71.22,71.1546,71.2054,29600.0
2007-06-06 14:35:00,98.0,98.02,97.95,97.99,30900.0,71.2054,71.22,71.1691,71.1982,30900.0
2007-06-06 14:40:00,97.98,98.16,97.98,98.16,31500.0,71.1909,71.3217,71.1909,71.3217,31500.0
2007-06-06 14:45:00,98.16,98.16,98.03,98.06,24800.0,71.3217,71.3217,71.2272,71.249,24800.0
2007-06-06 14:50:00,98.07,98.11,98.0,98.07,26100.0,71.2563,71.2854,71.2054,71.2563,26100.0
2007-06-06 14:55:00,98.07,98.1,98.04,98.07,30100.0,71.2563,71.2781,71.2345,71.2563,30100.0
2007-06-06 15:00:00,98.07,98.08,97.9,97.99,44900.0,71.2563,71.2636,71.1328,71.1982,44900.0
2007-06-06 15:05:00,97.99,98.16,97.96,98.13,37700.0,71.1982,71.3217,71.1764,71.2999,37700.0
2007-06-06 15:10:00,98.15,98.21,98.07,98.12,32300.0,71.3144,71.358,71.2563,71.2926,32300.0
2007-06-06 15:15:00,98.1,98.24,98.1,98.22,26800.0,71.2781,71.3798,71.2781,71.3653,26800.0
2007-06-06 15:20:00,98.24,98.33,98.22,98.33,81200.0,71.3798,71.4452,71.3653,71.4452,81200.0
2007-06-06 15:25:00,98.33,98.35,98.26,98.26,41000.0,71.4452,71.4597,71.3944,71.3944,41000.0
2007-06-06 15:30:00,98.26,98.3,98.21,98.3,44400.0,71.3944,71.4234,71.358,71.4234,44400.0
2007-06-06 15:35:00,98.3,98.37,98.26,98.31,88600.0,71.4234,71.4743,71.3944,71.4307,88600.0
2007-06-06 15:40:00,98.3,98.43,98.26,98.42,58200.0,71.4234,71.5179,71.3944,71.5106,58200.0
2007-06-06 15:45:00,98.42,98.42,98.32,98.33,54100.0,71.5106,71.5106,71.438,71.4452,54100.0
2007-06-06 15:50:00,98.35,98.4,98.32,98.33,63800.0,71.4597,71.4961,71.438,71.4452,63800.0
2007-06-06 15:55:00,98.33,98.41,98.28,98.31,107600.0,71.4452,71.5033,71.4089,71.4307,107600.0
2007-06-07 09:30:00,98.29,98.52,98.18,98.52,148100.0,71.4162,71.5833,71.3362,71.5833,148100.0
2007-06-07 09:35:00,98.52,98.6,98.35,98.43,59600.0,71.5833,71.6414,71.4597,71.5179,59600.0
2007-06-07 09:40:00,98.41,98.87,98.39,98.86,82600.0,71.5033,71.8376,71.4888,71.8303,82600.0
2007-06-07 09:45:00,98.83,98.95,98.76,98.94,61800.0,71.8085,71.8957,71.7576,71.8884,61800.0
2007-06-07 09:50:00,98.94,99.09,98.9,98.98,84900.0,71.8884,71.9974,71.8594,71.9175,84900.0
2007-06-07 09:55:00,98.98,99.04,98.95,99.0,40200.0,71.9175,71.9611,71.8957,71.932,40200.0
2007-06-07 10:00:00,99.0,99.02,98.81,98.83,61400.0,71.932,71.9466,71.794,71.8085,61400.0
2007-06-07 10:05:00,98.85,98.86,98.62,98.74,59200.0,71.823,71.8303,71.6559,71.7431,59200.0
2007-06-07 10:10:00,98.74,98.75,98.63,98.69,57000.0,71.7431,71.7504,71.6632,71.7068,57000.0
2007-06-07 10:15:00,98.7,98.83,98.67,98.75,86300.0,71.7141,71.8085,71.6923,71.7504,86300.0
2007-06-07 10:20:00,98.74,98.78,98.6,98.64,68600.0,71.7431,71.7722,71.6414,71.6705,68600.0
2007-06-07 10:25:00,98.64,98.67,98.44,98.66,80900.0,71.6705,71.6923,71.5251,71.685,80900.0
2007-06-07 10:30:00,98.66,98.73,98.5,98.62,102600.0,71.685,71.7359,71.5687,71.6559,102600.0
2007-06-07 10:35:00,98.62,98.67,98.37,98.38,49400.0,71.6559,71.6923,71.4743,71.4815,49400.0
2007-06-07 10:40:00,98.38,98.42,98.29,98.33,42800.0,71.4815,71.5106,71.4162,71.4452,42800.0
2007-06-07 10:45:00,98.34,98.34,98.02,98.04,57200.0,71.4525,71.4525,71.22,71.2345,57200.0
2007-06-07 10:50:00,98.04,98.13,97.94,97.94,87300.0,71.2345,71.2999,71.1618,71.1618,87300.0
2007-06-07 10:55:00,97.96,97.96,97.86,97.89,60100.0,71.1764,71.1764,71.1037,71.1255,60100.0
2007-06-07 11:00:00,97.88,97.9,97.75,97.84,71900.0,71.1183,71.1328,71.0238,71.0892,71900.0
2007-06-07 11:05:00,97.84,97.84,97.5,97.51,77400.0,71.0892,71.0892,70.8422,70.8494,77400.0
2007-06-07 11:10:00,97.5,97.53,97.31,97.46,116000.0,70.8422,70.8639,70.7041,70.8131,116000.0
2007-06-07 11:15:00,97.48,97.72,97.4,97.68,50200.0,70.8276,71.002,70.7695,70.9729,50200.0
2007-06-07 11:20:00,97.68,97.75,97.61,97.7,67700.0,70.9729,71.0238,70.9221,70.9875,67700.0
2007-06-07 11:25:00,97.7,97.76,97.63,97.69,68700.0,70.9875,71.0311,70.9366,70.9802,68700.0
2007-06-07 11:30:00,97.69,97.79,97.62,97.76,56100.0,70.9802,71.0529,70.9293,71.0311,56100.0
2007-06-07 11:35:00,97.74,97.89,97.73,97.81,42800.0,71.0165,71.1255,71.0093,71.0674,42800.0
2007-06-07 11:40:00,97.81,97.83,97.72,97.8,32700.0,71.0674,71.0819,71.002,71.0601,32700.0
2007-06-07 11:45:00,97.8,97.89,97.79,97.85,35200.0,71.0601,71.1255,71.0529,71.0965,35200.0
2007-06-07 11:50:00,97.85,98.0,97.8,97.97,57900.0,71.0965,71.2054,71.0601,71.1836,57900.0
2007-06-07 11:55:00,97.98,97.98,97.83,97.83,22400.0,71.1909,71.1909,71.0819,71.0819,22400.0
2007-06-07 12:00:00,97.83,97.9,97.82,97.85,59500.0,71.0819,71.1328,71.0747,71.0965,59500.0
2007-06-07 12:05:00,97.83,97.87,97.79,97.83,33500.0,71.0819,71.111,71.0529,71.0819,33500.0
2007-06-07 12:10:00,97.84,97.94,97.83,97.94,24600.0,71.0892,71.1618,71.0819,71.1618,24600.0
2007-06-07 12:15:00,97.96,98.09,97.94,98.01,33600.0,71.1764,71.2708,71.1618,71.2127,33600.0
2007-06-07 12:20:00,98.0,98.04,97.95,98.0,32400.0,71.2054,71.2345,71.1691,71.2054,32400.0
2007-06-07 12:25:00,97.98,98.07,97.98,98.04,35500.0,71.1909,71.2563,71.1909,71.2345,35500.0
2007-06-07 12:30:00,98.04,98.09,97.99,98.05,39600.0,71.2345,71.2708,71.1982,71.2418,39600.0
2007-06-07 12:35:00,98.04,98.06,97.8,97.82,92300.0,71.2345,71.249,71.0601,71.0747,92300.0
2007-06-07 12:40:00,97.81,97.9,97.78,97.83,28400.0,71.0674,71.1328,71.0456,71.0819,28400.0
2007-06-07 12:45:00,97.82,97.87,97.66,97.66,50600.0,71.0747,71.111,70.9584,70.9584,50600.0
2007-06-07 12:50:00,97.64,97.85,97.6,97.8,40500.0,70.9439,71.0965,70.9148,71.0601,40500.0
2007-06-07 12:55:00,97.81,97.81,97.73,97.79,36200.0,71.0674,71.0674,71.0093,71.0529,36200.0
2007-06-07 13:00:00,97.81,97.81,97.72,97.75,25600.0,71.0674,71.0674,71.002,71.0238,25600.0
2007-06-07 13:05:00,97.75,97.76,97.67,97.68,25500.0,71.0238,71.0311,70.9657,70.9729,25500.0
2007-06-07 13:10:00,97.68,97.68,97.54,97.63,20300.0,70.9729,70.9729,70.8712,70.9366,20300.0
2007-06-07 13:15:00,97.63,97.63,97.3,97.36,76300.0,70.9366,70.9366,70.6968,70.7404,76300.0
2007-06-07 13:20:00,97.35,97.54,97.32,97.51,52600.0,70.7332,70.8712,70.7114,70.8494,52600.0
2007-06-07 13:25:00,97.5,97.56,97.5,97.52,19800.0,70.8422,70.8857,70.8422,70.8567,19800.0
2007-06-07 13:30:00,97.52,97.52,97.31,97.4,50000.0,70.8567,70.8567,70.7041,70.7695,50000.0
2007-06-07 13:35:00,97.41,97.48,97.32,97.33,71500.0,70.7768,70.8276,70.7114,70.7186,71500.0
2007-06-07 13:40:00,97.34,97.36,97.17,97.3,68100.0,70.7259,70.7404,70.6024,70.6968,68100.0
2007-06-07 13:45:00,97.3,97.42,97.26,97.42,56200.0,70.6968,70.784,70.6678,70.784,56200.0
2007-06-07 13:50:00,97.4,97.49,97.27,97.47,38300.0,70.7695,70.8349,70.675,70.8204,38300.0
2007-06-07 13:55:00,97.49,97.54,97.36,97.46,51000.0,70.8349,70.8712,70.7404,70.8131,51000.0
2007-06-07 14:00:00,97.46,97.57,97.36,97.4,65700.0,70.8131,70.893,70.7404,70.7695,65700.0
2007-06-07 14:05:00,97.39,97.4,97.22,97.23,50300.0,70.7622,70.7695,70.6387,70.646,50300.0
2007-06-07 14:10:00,97.22,97.35,97.2,97.3,43800.0,70.6387,70.7332,70.6242,70.6968,43800.0
2007-06-07 14:15:00,97.3,97.3,97.09,97.21,83100.0,70.6968,70.6968,70.5443,70.6314,83100.0
2007-06-07 14:20:00,97.23,97.39,97.15,97.33,59200.0,70.646,70.7622,70.5878,70.7186,59200.0
2007-06-07 14:25:00,97.33,97.53,97.32,97.42,54200.0,70.7186,70.8639,70.7114,70.784,54200.0
2007-06-07 14:30:00,97.42,97.48,97.38,97.43,34200.0,70.784,70.8276,70.755,70.7913,34200.0
2007-06-07 14:35:00,97.42,97.43,97.32,97.36,39200.0,70.784,70.7913,70.7114,70.7404,39200.0
2007-06-07 14:40:00,97.37,97.69,97.37,97.68,41900.0,70.7477,70.9802,70.7477,70.9729,41900.0
2007-06-07 14:45:00,97.68,97.76,97.67,97.7,63400.0,70.9729,71.0311,70.9657,70.9875,63400.0
2007-06-07 14:50:00,97.7,97.75,97.6,97.65,44600.0,70.9875,71.0238,70.9148,70.9511,44600.0
2007-06-07 14:55:00,97.65,97.8,97.65,97.75,62100.0,70.9511,71.0601,70.9511,71.0238,62100.0
2007-06-07 15:00:00,97.74,97.81,97.7,97.78,51300.0,71.0165,71.0674,70.9875,71.0456,51300.0
2007-06-07 15:05:00,97.77,97.8,97.68,97.78,34200.0,71.0383,71.0601,70.9729,71.0456,34200.0
2007-06-07 15:10:00,97.79,97.84,97.75,97.82,38600.0,71.0529,71.0892,71.0238,71.0747,38600.0
2007-06-07 15:15:00,97.82,97.9,97.59,97.59,78100.0,71.0747,71.1328,70.9075,70.9075,78100.0
2007-06-07 15:20:00,97.61,97.64,97.45,97.46,63500.0,70.9221,70.9439,70.8058,70.8131,63500.0
2007-06-07 15:25:00,97.47,97.49,97.35,97.35,82800.0,70.8204,70.8349,70.7332,70.7332,82800.0
2007-06-07 15:30:00,97.35,97.49,97.34,97.41,52500.0,70.7332,70.8349,70.7259,70.7768,52500.0
2007-06-07 15:35:00,97.43,97.49,97.33,97.33,32700.0,70.7913,70.8349,70.7186,70.7186,32700.0
2007-06-07 15:40:00,97.33,97.35,97.2,97.29,97000.0,70.7186,70.7332,70.6242,70.6896,97000.0
2007-06-07 15:45:00,97.3,97.3,97.09,97.1,90000.0,70.6968,70.6968,70.5443,70.5515,90000.0
2007-06-07 15:50:00,97.09,97.16,97.0,97.0,108900.0,70.5443,70.5951,70.4789,70.4789,108900.0
2007-06-07 15:55:00,97.01,97.01,96.81,96.88,181900.0,70.4861,70.4861,70.3408,70.3917,181900.0
2007-06-08 09:30:00,96.7,96.7,96.2,96.64,185800.0,70.2609,70.2609,69.8976,70.2173,185800.0
2007-06-08 09:35:00,96.65,96.7,96.15,96.2,117400.0,70.2246,70.2609,69.8613,69.8976,117400.0
2007-06-08 09:40:00,96.2,96.21,95.91,96.16,124400.0,69.8976,69.9049,69.6869,69.8685,124400.0
2007-06-08 09:45:00,96.17,96.25,96.04,96.24,98100.0,69.8758,69.9339,69.7813,69.9267,98100.0
2007-06-08 09:50:00,96.24,96.45,96.17,96.44,155100.0,69.9267,70.0792,69.8758,70.072,155100.0
2007-06-08 09:55:00,96.41,96.53,96.36,96.52,92500.0,70.0502,70.1374,70.0138,70.1301,92500.0
2007-06-08 10:00:00,96.53,96.62,96.36,96.61,88200.0,70.1374,70.2028,70.0138,70.1955,88200.0
2007-06-08 10:05:00,96.61,96.83,96.55,96.83,90100.0,70.1955,70.3553,70.1519,70.3553,90100.0
2007-06-08 10:10:00,96.82,96.98,96.75,96.92,52200.0,70.3481,70.4643,70.2972,70.4207,52200.0
2007-06-08 10:15:00,96.92,96.94,96.77,96.94,45200.0,70.4207,70.4353,70.3117,70.4353,45200.0
2007-06-08 10:20:00,96.94,96.97,96.77,96.89,69500.0,70.4353,70.4571,70.3117,70.3989,69500.0
2007-06-08 10:25:00,96.89,96.92,96.8,96.84,29600.0,70.3989,70.4207,70.3335,70.3626,29600.0
2007-06-08 10:30:00,96.89,96.92,96.81,96.84,58000.0,70.3989,70.4207,70.3408,70.3626,58000.0
2007-06-08 10:35:00,96.81,96.94,96.81,96.91,72800.0,70.3408,70.4353,70.3408,70.4135,72800.0
2007-06-08 10:40:00,96.94,97.01,96.88,96.99,69800.0,70.4353,70.4861,70.3917,70.4716,69800.0
2007-06-08 10:45:00,96.99,97.05,96.9,97.04,62900.0,70.4716,70.5152,70.4062,70.5079,62900.0
2007-06-08 10:50:00,97.05,97.11,96.96,97.04,58200.0,70.5152,70.5588,70.4498,70.5079,58200.0
2007-06-08 10:55:00,97.04,97.12,96.8,96.81,52800.0,70.5079,70.566,70.3335,70.3408,52800.0
2007-06-08 11:00:00,96.81,96.82,96.49,96.5,81800.0,70.3408,70.3481,70.1083,70.1156,81800.0
2007-06-08 11:05:00,96.5,96.68,96.49,96.66,51300.0,70.1156,70.2464,70.1083,70.2318,51300.0
2007-06-08 11:10:00,96.64,96.66,96.5,96.6,37000.0,70.2173,70.2318,70.1156,70.1882,37000.0
2007-06-08 11:15:00,96.61,96.8,96.6,96.76,30400.0,70.1955,70.3335,70.1882,70.3045,30400.0
2007-06-08 11:20:00,96.79,96.95,96.79,96.94,25900.0,70.3263,70.4425,70.3263,70.4353,25900.0
2007-06-08 11:25:00,96.94,96.96,96.85,96.95,22300.0,70.4353,70.4498,70.3699,70.4425,22300.0
2007-06-08 11:30:00,96.93,96.95,96.78,96.88,22900.0,70.428,70.4425,70.319,70.3917,22900.0
2007-06-08 11:35:00,96.89,96.99,96.89,96.94,21600.0,70.3989,70.4716,70.3989,70.4353,21600.0
2007-06-08 11:40:00,96.92,97.04,96.9,97.0,39500.0,70.4207,70.5079,70.4062,70.4789,39500.0
2007-06-08 11:45:00,97.02,97.03,96.9,96.9,14500.0,70.4934,70.5007,70.4062,70.4062,14500.0
2007-06-08 11:50:00,96.9,97.05,96.88,97.01,24200.0,70.4062,70.5152,70.3917,70.4861,24200.0
2007-06-08 11:55:00,97.01,97.07,96.91,96.95,29300.0,70.4861,70.5297,70.4135,70.4425,29300.0
2007-06-08 12:00:00,96.96,96.96,96.8,96.89,26000.0,70.4498,70.4498,70.3335,70.3989,26000.0
2007-06-08 12:05:00,96.9,96.94,96.74,96.79,29800.0,70.4062,70.4353,70.2899,70.3263,29800.0
2007-06-08 12:10:00,96.81,96.86,96.77,96.86,12700.0,70.3408,70.3771,70.3117,70.3771,12700.0
2007-06-08 12:15:00,96.86,97.0,96.8,97.0,22100.0,70.3771,70.4789,70.3335,70.4789,22100.0
2007-06-08 12:20:00,97.0,97.07,96.97,97.06,26800.0,70.4789,70.5297,70.4571,70.5225,26800.0
2007-06-08 12:25:00,97.06,97.09,97.04,97.04,26100.0,70.5225,70.5443,70.5079,70.5079,26100.0
2007-06-08 12:30:00,97.03,97.08,96.94,96.96,19200.0,70.5007,70.537,70.4353,70.4498,19200.0
2007-06-08 12:35:00,96.96,96.98,96.82,96.91,37400.0,70.4498,70.4643,70.3481,70.4135,37400.0
2007-06-08 12:40:00,96.92,96.92,96.77,96.79,24400.0,70.4207,70.4207,70.3117,70.3263,24400.0
2007-06-08 12:45:00,96.77,96.89,96.75,96.87,19000.0,70.3117,70.3989,70.2972,70.3844,19000.0
2007-06-08 12:50:00,96.89,96.94,96.87,96.93,10800.0,70.3989,70.4353,70.3844,70.428,10800.0
2007-06-08 12:55:00,96.93,97.0,96.92,97.0,12200.0,70.428,70.4789,70.4207,70.4789,12200.0
2007-06-08 13:00:00,97.0,97.1,96.92,97.09,36000.0,70.4789,70.5515,70.4207,70.5443,36000.0
2007-06-08 13:05:00,97.1,97.12,97.05,97.12,11900.0,70.5515,70.566,70.5152,70.566,11900.0
2007-06-08 13:10:00,97.1,97.12,97.03,97.05,14400.0,70.5515,70.566,70.5007,70.5152,14400.0
2007-06-08 13:15:00,97.04,97.09,97.02,97.08,25700.0,70.5079,70.5443,70.4934,70.537,25700.0
2007-06-08 13:20:00,97.08,97.13,97.07,97.13,7800.0,70.537,70.5733,70.5297,70.5733,7800.0
2007-06-08 13:25:00,97.13,97.31,97.13,97.27,35500.0,70.5733,70.7041,70.5733,70.675,35500.0
2007-06-08 13:30:00,97.27,97.3,97.22,97.28,10700.0,70.675,70.6968,70.6387,70.6823,10700.0
2007-06-08 13:35:00,97.29,97.41,97.28,97.3,33900.0,70.6896,70.7768,70.6823,70.6968,33900.0
2007-06-08 13:40:00,97.28,97.5,97.28,97.45,36800.0,70.6823,70.8422,70.6823,70.8058,36800.0
2007-06-08 13:45:00,97.46,97.52,97.4,97.5,59700.0,70.8131,70.8567,70.7695,70.8422,59700.0
2007-06-08 13:50:00,97.53,97.53,97.45,97.46,18200.0,70.8639,70.8639,70.8058,70.8131,18200.0
2007-06-08 13:55:00,97.46,97.5,97.45,97.47,21800.0,70.8131,70.8422,70.8058,70.8204,21800.0
2007-06-08 14:00:00,97.46,97.56,97.45,97.54,27900.0,70.8131,70.8857,70.8058,70.8712,27900.0
2007-06-08 14:05:00,97.53,97.67,97.51,97.65,31300.0,70.8639,70.9657,70.8494,70.9511,31300.0
2007-06-08 14:10:00,97.66,97.9,97.64,97.64,79400.0,70.9584,71.1328,70.9439,70.9439,79400.0
2007-06-08 14:15:00,97.63,97.72,97.57,97.66,37600.0,70.9366,71.002,70.893,70.9584,37600.0
2007-06-08 14:20:00,97.67,97.7,97.63,97.69,16900.0,70.9657,70.9875,70.9366,70.9802,16900.0
2007-06-08 14:25:00,97.69,97.76,97.58,97.59,25900.0,70.9802,71.0311,70.9003,70.9075,25900.0
2007-06-08 14:30:00,97.6,97.61,97.52,97.58,15200.0,70.9148,70.9221,70.8567,70.9003,15200.0
2007-06-08 14:35:00,97.6,97.73,97.6,97.7,19800.0,70.9148,71.0093,70.9148,70.9875,19800.0
2007-06-08 14:40:00,97.7,97.7,97.53,97.58,28600.0,70.9875,70.9875,70.8639,70.9003,28600.0
2007-06-08 14:45:00,97.57,97.62,97.53,97.53,23100.0,70.893,70.9293,70.8639,70.8639,23100.0
2007-06-08 14:50:00,97.54,97.61,97.51,97.57,34200.0,70.8712,70.9221,70.8494,70.893,34200.0
2007-06-08 14:55:00,97.56,97.72,97.54,97.64,72400.0,70.8857,71.002,70.8712,70.9439,72400.0
2007-06-08 15:00:00,97.65,97.84,97.62,97.8,59400.0,70.9511,71.0892,70.9293,71.0601,59400.0
2007-06-08 15:05:00,97.81,97.97,97.77,97.86,86500.0,71.0674,71.1836,71.0383,71.1037,86500.0
2007-06-08 15:10:00,97.86,98.03,97.83,98.02,57400.0,71.1037,71.2272,71.0819,71.22,57400.0
2007-06-08 15:15:00,98.02,98.04,97.83,97.88,54800.0,71.22,71.2345,71.0819,71.1183,54800.0
2007-06-08 15:20:00,97.88,97.88,97.76,97.86,50300.0,71.1183,71.1183,71.0311,71.1037,50300.0
2007-06-08 15:25:00,97.86,97.86,97.71,97.71,29200.0,71.1037,71.1037,70.9947,70.9947,29200.0
2007-06-08 15:30:00,97.72,97.85,97.71,97.84,31500.0,71.002,71.0965,70.9947,71.0892,31500.0
2007-06-08 15:35:00,97.85,97.91,97.79,97.89,54000.0,71.0965,71.1401,71.0529,71.1255,54000.0
2007-06-08 15:40:00,97.89,98.09,97.87,98.01,106000.0,71.1255,71.2708,71.111,71.2127,106000.0
2007-06-08 15:45:00,98.01,98.05,97.98,98.04,63900.0,71.2127,71.2418,71.1909,71.2345,63900.0
2007-06-08 15:50:00,98.05,98.11,98.03,98.05,97600.0,71.2418,71.2854,71.2272,71.2418,97600.0
2007-06-08 15:55:00,98.06,98.22,98.04,98.19,143900.0,71.249,71.3653,71.2345,71.3435,143900.0
2007-06-11 09:30:00,98.25,98.58,98.19,98.36,92200.0,71.3871,71.6269,71.3435,71.467,92200.0
2007-06-11 09:35:00,98.42,98.42,98.17,98.31,64400.0,71.5106,71.5106,71.329,71.4307,64400.0
2007-06-11 09:40:00,98.31,98.46,98.29,98.46,37200.0,71.4307,71.5397,71.4162,71.5397,37200.0
2007-06-11 09:45:00,98.46,98.79,98.44,98.7,91100.0,71.5397,71.7794,71.5251,71.7141,91100.0
2007-06-11 09:50:00,98.72,98.75,98.69,98.69,27400.0,71.7286,71.7504,71.7068,71.7068,27400.0
2007-06-11 09:55:00,98.69,98.69,98.61,98.63,39400.0,71.7068,71.7068,71.6487,71.6632,39400.0
2007-06-11 10:00:00,98.64,98.66,98.5,98.52,31000.0,71.6705,71.685,71.5687,71.5833,31000.0
2007-06-11 10:05:00,98.51,98.59,98.44,98.56,44600.0,71.576,71.6341,71.5251,71.6123,44600.0
2007-06-11 10:10:00,98.56,98.56,98.32,98.35,40100.0,71.6123,71.6123,71.438,71.4597,40100.0
2007-06-11 10:15:00,98.35,98.38,98.18,98.18,51700.0,71.4597,71.4815,71.3362,71.3362,51700.0
2007-06-11 10:20:00,98.2,98.21,97.96,97.98,54100.0,71.3508,71.358,71.1764,71.1909,54100.0
2007-06-11 10:25:00,98.01,98.12,97.74,97.77,93100.0,71.2127,71.2926,71.0165,71.0383,93100.0
2007-06-11 10:30:00,97.76,98.0,97.76,97.92,49500.0,71.0311,71.2054,71.0311,71.1473,49500.0
2007-06-11 10:35:00,97.94,98.06,97.92,98.04,31600.0,71.1618,71.249,71.1473,71.2345,31600.0
2007-06-11 10:40:00,98.03,98.16,97.98,98.07,32200.0,71.2272,71.3217,71.1909,71.2563,32200.0
2007-06-11 10:45:00,98.07,98.1,97.96,98.1,32300.0,71.2563,71.2781,71.1764,71.2781,32300.0
2007-06-11 10:50:00,98.08,98.29,98.08,98.19,42400.0,71.2636,71.4162,71.2636,71.3435,42400.0
2007-06-11 10:55:00,98.2,98.2,98.08,98.09,24700.0,71.3508,71.3508,71.2636,71.2708,24700.0
2007-06-11 11:00:00,98.1,98.25,98.09,98.13,33000.0,71.2781,71.3871,71.2708,71.2999,33000.0
2007-06-11 11:05:00,98.14,98.21,98.1,98.13,19200.0,71.3072,71.358,71.2781,71.2999,19200.0
2007-06-11 11:10:00,98.13,98.17,98.03,98.03,21300.0,71.2999,71.329,71.2272,71.2272,21300.0
2007-06-11 11:15:00,98.02,98.06,98.0,98.06,17200.0,71.22,71.249,71.2054,71.249,17200.0
2007-06-11 11:20:00,98.06,98.09,98.03,98.05,25800.0,71.249,71.2708,71.2272,71.2418,25800.0
2007-06-11 11:25:00,98.05,98.1,98.0,98.0,41800.0,71.2418,71.2781,71.2054,71.2054,41800.0
2007-06-11 11:30:00,98.0,98.06,97.97,98.01,102400.0,71.2054,71.249,71.1836,71.2127,102400.0
2007-06-11 11:35:00,98.0,98.05,97.98,98.02,22200.0,71.2054,71.2418,71.1909,71.22,22200.0
2007-06-11 11:40:00,98.02,98.11,97.97,98.02,58800.0,71.22,71.2854,71.1836,71.22,58800.0
2007-06-11 11:45:00,98.02,98.07,97.97,97.99,25800.0,71.22,71.2563,71.1836,71.1982,25800.0
2007-06-11 11:50:00,97.99,98.02,97.97,97.99,20000.0,71.1982,71.22,71.1836,71.1982,20000.0
2007-06-11 11:55:00,97.98,98.01,97.92,98.0,23500.0,71.1909,71.2127,71.1473,71.2054,23500.0
2007-06-11 12:00:00,98.0,98.01,97.95,97.98,13400.0,71.2054,71.2127,71.1691,71.1909,13400.0
2007-06-11 12:05:00,97.97,97.97,97.81,97.83,32200.0,71.1836,71.1836,71.0674,71.0819,32200.0
2007-06-11 12:10:00,97.83,97.86,97.77,97.8,16400.0,71.0819,71.1037,71.0383,71.0601,16400.0
2007-06-11 12:15:00,97.8,97.87,97.79,97.83,97600.0,71.0601,71.111,71.0529,71.0819,97600.0
2007-06-11 12:20:00,97.82,97.83,97.76,97.76,13600.0,71.0747,71.0819,71.0311,71.0311,13600.0
2007-06-11 12:25:00,97.77,97.77,97.63,97.68,53900.0,71.0383,71.0383,70.9366,70.9729,53900.0
2007-06-11 12:30:00,97.67,97.7,97.61,97.61,26800.0,70.9657,70.9875,70.9221,70.9221,26800.0
2007-06-11 12:35:00,97.61,97.67,97.59,97.66,19300.0,70.9221,70.9657,70.9075,70.9584,19300.0
2007-06-11 12:40:00,97.65,97.74,97.65,97.71,42900.0,70.9511,71.0165,70.9511,70.9947,42900.0
2007-06-11 12:45:00,97.73,97.79,97.64,97.79,64400.0,71.0093,71.0529,70.9439,71.0529,64400.0
2007-06-11 12:50:00,97.78,97.84,97.73,97.77,50500.0,71.0456,71.0892,71.0093,71.0383,50500.0
2007-06-11 12:55:00,97.77,97.79,97.61,97.7,31800.0,71.0383,71.0529,70.9221,70.9875,31800.0
2007-06-11 13:00:00,97.69,97.75,97.63,97.68,16600.0,70.9802,71.0238,70.9366,70.9729,16600.0
2007-06-11 13:05:00,97.66,97.85,97.64,97.82,26800.0,70.9584,71.0965,70.9439,71.0747,26800.0
2007-06-11 13:10:00,97.82,97.89,97.68,97.82,53300.0,71.0747,71.1255,70.9729,71.0747,53300.0
2007-06-11 13:15:00,97.81,97.88,97.76,97.8,29800.0,71.0674,71.1183,71.0311,71.0601,29800.0
2007-06-11 13:20:00,97.8,97.85,97.79,97.83,23200.0,71.0601,71.0965,71.0529,71.0819,23200.0
2007-06-11 13:25:00,97.81,97.82,97.71,97.79,32900.0,71.0674,71.0747,70.9947,71.0529,32900.0
2007-06-11 13:30:00,97.8,97.86,97.79,97.85,26700.0,71.0601,71.1037,71.0529,71.0965,26700.0
2007-06-11 13:35:00,97.85,97.92,97.83,97.87,43500.0,71.0965,71.1473,71.0819,71.111,43500.0
2007-06-11 13:40:00,97.86,97.96,97.82,97.95,46000.0,71.1037,71.1764,71.0747,71.1691,46000.0
2007-06-11 13:45:00,97.94,98.02,97.93,97.94,25600.0,71.1618,71.22,71.1546,71.1618,25600.0
2007-06-11 13:50:00,97.94,98.0,97.88,97.88,16200.0,71.1618,71.2054,71.1183,71.1183,16200.0
2007-06-11 13:55:00,97.89,97.9,97.75,97.77,19500.0,71.1255,71.1328,71.0238,71.0383,19500.0
2007-06-11 14:00:00,97.77,97.92,97.76,97.92,23500.0,71.0383,71.1473,71.0311,71.1473,23500.0
2007-06-11 14:05:00,97.91,97.97,97.9,97.91,37100.0,71.1401,71.1836,71.1328,71.1401,37100.0
2007-06-11 14:10:00,97.91,97.98,97.83,97.84,47000.0,71.1401,71.1909,71.0819,71.0892,47000.0
2007-06-11 14:15:00,97.85,97.99,97.83,97.99,38300.0,71.0965,71.1982,71.0819,71.1982,38300.0
2007-06-11 14:20:00,97.99,98.0,97.95,97.96,23600.0,71.1982,71.2054,71.1691,71.1764,23600.0
2007-06-11 14:25:00,97.96,98.0,97.87,97.91,29300.0,71.1764,71.2054,71.111,71.1401,29300.0
2007-06-11 14:30:00,97.93,97.93,97.77,97.79,20200.0,71.1546,71.1546,71.0383,71.0529,20200.0
2007-06-11 14:35:00,97.79,97.81,97.71,97.72,25800.0,71.0529,71.0674,70.9947,71.002,25800.0
2007-06-11 14:40:00,97.72,97.74,97.68,97.72,31600.0,71.002,71.0165,70.9729,71.002,31600.0
2007-06-11 14:45:00,97.73,97.8,97.69,97.7,25800.0,71.0093,71.0601,70.9802,70.9875,25800.0
2007-06-11 14:50:00,97.7,97.9,97.66,97.77,41300.0,70.9875,71.1328,70.9584,71.0383,41300.0
2007-06-11 14:55:00,97.77,97.8,97.75,97.75,20900.0,71.0383,71.0601,71.0238,71.0238,20900.0
2007-06-11 15:00:00,97.75,97.76,97.58,97.62,40800.0,71.0238,71.0311,70.9003,70.9293,40800.0
2007-06-11 15:05:00,97.63,97.77,97.63,97.71,29600.0,70.9366,71.0383,70.9366,70.9947,29600.0
2007-06-11 15:10:00,97.71,97.76,97.63,97.65,43600.0,70.9947,71.0311,70.9366,70.9511,43600.0
2007-06-11 15:15:00,97.65,97.82,97.6,97.8,52000.0,70.9511,71.0747,70.9148,71.0601,52000.0
2007-06-11 15:20:00,97.8,97.8,97.72,97.77,35600.0,71.0601,71.0601,71.002,71.0383,35600.0
2007-06-11 15:25:00,97.78,97.8,97.7,97.71,38200.0,71.0456,71.0601,70.9875,70.9947,38200.0
2007-06-11 15:30:00,97.71,97.71,97.58,97.58,40600.0,70.9947,70.9947,70.9003,70.9003,40600.0
2007-06-11 15:35:00,97.59,97.6,97.48,97.48,75400.0,70.9075,70.9148,70.8276,70.8276,75400.0
2007-06-11 15:40:00,97.48,97.58,97.47,97.49,68800.0,70.8276,70.9003,70.8204,70.8349,68800.0
2007-06-11 15:45:00,97.48,97.57,97.43,97.46,123300.0,70.8276,70.893,70.7913,70.8131,123300.0
2007-06-11 15:50:00,97.48,97.57,97.45,97.52,85100.0,70.8276,70.893,70.8058,70.8567,85100.0
2007-06-11 15:55:00,97.53,97.55,97.42,97.52,113900.0,70.8639,70.8785,70.784,70.8567,113900.0
2007-06-12 09:30:00,97.55,97.59,97.1,97.23,135800.0,70.8785,70.9075,70.5515,70.646,135800.0
2007-06-12 09:35:00,97.26,97.57,97.01,97.15,53200.0,70.6678,70.893,70.4861,70.5878,53200.0
2007-06-12 09:40:00,97.16,97.3,97.15,97.2,37600.0,70.5951,70.6968,70.5878,70.6242,37600.0
2007-06-12 09:45:00,97.22,97.35,97.18,97.31,33400.0,70.6387,70.7332,70.6096,70.7041,33400.0
2007-06-12 09:50:00,97.31,97.33,97.2,97.21,34700.0,70.7041,70.7186,70.6242,70.6314,34700.0
2007-06-12 09:55:00,97.2,97.28,97.11,97.13,47000.0,70.6242,70.6823,70.5588,70.5733,47000.0
2007-06-12 10:00:00,97.13,97.18,96.91,96.94,88100.0,70.5733,70.6096,70.4135,70.4353,88100.0
2007-06-12 10:05:00,96.94,97.0,96.89,96.9,56200.0,70.4353,70.4789,70.3989,70.4062,56200.0
2007-06-12 10:10:00,96.91,96.95,96.72,96.77,49200.0,70.4135,70.4425,70.2754,70.3117,49200.0
2007-06-12 10:15:00,96.78,96.79,96.63,96.64,76900.0,70.319,70.3263,70.21,70.2173,76900.0
2007-06-12 10:20:00,96.65,96.67,96.41,96.42,83700.0,70.2246,70.2391,70.0502,70.0574,83700.0
2007-06-12 10:25:00,96.41,96.46,96.35,96.36,61300.0,70.0502,70.0865,70.0066,70.0138,61300.0
2007-06-12 10:30:00,96.36,96.56,96.36,96.49,82100.0,70.0138,70.1592,70.0138,70.1083,82100.0
2007-06-12 10:35:00,96.48,96.49,96.4,96.46,39400.0,70.101,70.1083,70.0429,70.0865,39400.0
2007-06-12 10:40:00,96.44,96.5,96.36,96.5,52300.0,70.072,70.1156,70.0138,70.1156,52300.0
2007-06-12 10:45:00,96.5,96.57,96.43,96.48,57400.0,70.1156,70.1664,70.0647,70.101,57400.0
2007-06-12 10:50:00,96.48,96.48,96.35,96.36,40900.0,70.101,70.101,70.0066,70.0138,40900.0
2007-06-12 10:55:00,96.33,96.41,96.3,96.32,53300.0,69.992,70.0502,69.9702,69.9848,53300.0
2007-06-12 11:00:00,96.33,96.33,96.15,96.15,117700.0,69.992,69.992,69.8613,69.8613,117700.0
2007-06-12 11:05:00,96.15,96.3,96.12,96.29,89600.0,69.8613,69.9702,69.8395,69.963,89600.0
2007-06-12 11:10:00,96.29,96.4,96.26,96.29,59400.0,69.963,70.0429,69.9412,69.963,59400.0
2007-06-12 11:15:00,96.28,96.51,96.17,96.4,100000.0,69.9557,70.1228,69.8758,70.0429,100000.0
2007-06-12 11:20:00,96.41,96.51,96.38,96.49,46900.0,70.0502,70.1228,70.0284,70.1083,46900.0
2007-06-12 11:25:00,96.49,96.55,96.45,96.45,38600.0,70.1083,70.1519,70.0792,70.0792,38600.0
2007-06-12 11:30:00,96.45,96.5,96.4,96.42,20200.0,70.0792,70.1156,70.0429,70.0574,20200.0
2007-06-12 11:35:00,96.42,96.56,96.4,96.54,42900.0,70.0574,70.1592,70.0429,70.1446,42900.0
2007-06-12 11:40:00,96.54,96.64,96.49,96.51,44100.0,70.1446,70.2173,70.1083,70.1228,44100.0
2007-06-12 11:45:00,96.51,96.64,96.47,96.47,27600.0,70.1228,70.2173,70.0938,70.0938,27600.0
2007-06-12 11:50:00,96.5,96.51,96.46,96.5,16500.0,70.1156,70.1228,70.0865,70.1156,16500.0
2007-06-12 11:55:00,96.49,96.6,96.48,96.5,40800.0,70.1083,70.1882,70.101,70.1156,40800.0
2007-06-12 12:00:00,96.52,96.55,96.43,96.43,37300.0,70.1301,70.1519,70.0647,70.0647,37300.0
2007-06-12 12:05:00,96.44,96.49,96.44,96.47,17600.0,70.072,70.1083,70.072,70.0938,17600.0
2007-06-12 12:10:00,96.48,96.49,96.27,96.29,84100.0,70.101,70.1083,69.9485,69.963,84100.0
2007-06-12 12:15:00,96.31,96.33,96.22,96.33,43500.0,69.9775,69.992,69.9121,69.992,43500.0
2007-06-12 12:20:00,96.33,96.45,96.32,96.37,41800.0,69.992,70.0792,69.9848,70.0211,41800.0
2007-06-12 12:25:00,96.36,96.43,96.36,96.4,11100.0,70.0138,70.0647,70.0138,70.0429,11100.0
2007-06-12 12:30:00,96.39,96.41,96.33,96.35,35100.0,70.0356,70.0502,69.992,70.0066,35100.0
2007-06-12 12:35:00,96.36,96.52,96.36,96.51,36400.0,70.0138,70.1301,70.0138,70.1228,36400.0
2007-06-12 12:40:00,96.51,96.51,96.44,96.44,31100.0,70.1228,70.1228,70.072,70.072,31100.0
2007-06-12 12:45:00,96.45,96.5,96.43,96.49,35900.0,70.0792,70.1156,70.0647,70.1083,35900.0
2007-06-12 12:50:00,96.49,96.52,96.48,96.52,23000.0,70.1083,70.1301,70.101,70.1301,23000.0
2007-06-12 12:55:00,96.51,96.56,96.5,96.52,15200.0,70.1228,70.1592,70.1156,70.1301,15200.0
2007-06-12 13:00:00,96.52,96.55,96.43,96.54,40400.0,70.1301,70.1519,70.0647,70.1446,40400.0
2007-06-12 13:05:00,96.55,96.55,96.42,96.46,32900.0,70.1519,70.1519,70.0574,70.0865,32900.0
2007-06-12 13:10:00,96.47,96.52,96.46,96.49,20400.0,70.0938,70.1301,70.0865,70.1083,20400.0
2007-06-12 13:15:00,96.48,96.73,96.48,96.7,54700.0,70.101,70.2827,70.101,70.2609,54700.0
2007-06-12 13:20:00,96.71,96.76,96.63,96.64,55300.0,70.2681,70.3045,70.21,70.2173,55300.0
2007-06-12 13:25:00,96.62,96.71,96.6,96.6,34500.0,70.2028,70.2681,70.1882,70.1882,34500.0
2007-06-12 13:30:00,96.6,96.68,96.57,96.67,36900.0,70.1882,70.2464,70.1664,70.2391,36900.0
2007-06-12 13:35:00,96.66,96.79,96.65,96.78,49500.0,70.2318,70.3263,70.2246,70.319,49500.0
2007-06-12 13:40:00,96.77,96.84,96.65,96.84,30500.0,70.3117,70.3626,70.2246,70.3626,30500.0
2007-06-12 13:45:00,96.84,97.2,96.81,97.16,62100.0,70.3626,70.6242,70.3408,70.5951,62100.0
2007-06-12 13:50:00,97.16,97.19,97.07,97.08,37800.0,70.5951,70.6169,70.5297,70.537,37800.0
2007-06-12 13:55:00,97.07,97.16,97.05,97.13,25600.0,70.5297,70.5951,70.5152,70.5733,25600.0
2007-06-12 14:00:00,97.15,97.29,97.12,97.29,81400.0,70.5878,70.6896,70.566,70.6896,81400.0
2007-06-12 14:05:00,97.29,97.29,97.16,97.22,37000.0,70.6896,70.6896,70.5951,70.6387,37000.0
2007-06-12 14:10:00,97.22,97.28,97.2,97.27,21400.0,70.6387,70.6823,70.6242,70.675,21400.0
2007-06-12 14:15:00,97.26,97.29,97.14,97.18,32000.0,70.6678,70.6896,70.5806,70.6096,32000.0
2007-06-12 14:20:00,97.19,97.33,97.17,97.28,56900.0,70.6169,70.7186,70.6024,70.6823,56900.0
2007-06-12 14:25:00,97.28,97.4,97.28,97.35,40500.0,70.6823,70.7695,70.6823,70.7332,40500.0
2007-06-12 14:30:00,97.34,97.37,97.25,97.35,58500.0,70.7259,70.7477,70.6605,70.7332,58500.0
2007-06-12 14:35:00,97.35,97.43,97.14,97.22,52900.0,70.7332,70.7913,70.5806,70.6387,52900.0
2007-06-12 14:40:00,97.22,97.22,97.09,97.11,76500.0,70.6387,70.6387,70.5443,70.5588,76500.0
2007-06-12 14:45:00,97.1,97.14,96.96,97.01,80800.0,70.5515,70.5806,70.4498,70.4861,80800.0
2007-06-12 14:50:00,97.02,97.12,96.95,97.03,72200.0,70.4934,70.566,70.4425,70.5007,72200.0
2007-06-12 14:55:00,97.03,97.04,96.94,97.0,71500.0,70.5007,70.5079,70.4353,70.4789,71500.0
2007-06-12 15:00:00,97.0,97.11,96.96,96.97,84500.0,70.4789,70.5588,70.4498,70.4571,84500.0
2007-06-12 15:05:00,96.95,96.97,96.64,96.79,110000.0,70.4425,70.4571,70.2173,70.3263,110000.0
2007-06-12 15:10:00,96.79,96.82,96.61,96.7,92700.0,70.3263,70.3481,70.1955,70.2609,92700.0
2007-06-12 15:15:00,96.69,96.73,96.55,96.64,92700.0,70.2536,70.2827,70.1519,70.2173,92700.0
2007-06-12 15:20:00,96.66,96.85,96.64,96.8,68800.0,70.2318,70.3699,70.2173,70.3335,68800.0
2007-06-12 15:25:00,96.79,96.89,96.73,96.84,66600.0,70.3263,70.3989,70.2827,70.3626,66600.0
2007-06-12 15:30:00,96.83,96.92,96.76,96.76,73000.0,70.3553,70.4207,70.3045,70.3045,73000.0
2007-06-12 15:35:00,96.78,96.84,96.68,96.7,99300.0,70.319,70.3626,70.2464,70.2609,99300.0
2007-06-12 15:40:00,96.7,96.7,96.63,96.64,97600.0,70.2609,70.2609,70.21,70.2173,97600.0
2007-06-12 15:45:00,96.64,96.8,96.63,96.69,116800.0,70.2173,70.3335,70.21,70.2536,116800.0
2007-06-12 15:50:00,96.69,96.75,96.55,96.57,85100.0,70.2536,70.2972,70.1519,70.1664,85100.0
2007-06-12 15:55:00,96.57,96.68,96.5,96.51,106000.0,70.1664,70.2464,70.1156,70.1228,106000.0
2007-06-13 09:30:00,97.12,97.78,96.92,97.71,115000.0,70.566,71.0456,70.4207,70.9947,115000.0
2007-06-13 09:35:00,97.72,98.0,97.65,97.9,86400.0,71.002,71.2054,70.9511,71.1328,86400.0
2007-06-13 09:40:00,97.9,98.08,97.83,98.07,87300.0,71.1328,71.2636,71.0819,71.2563,87300.0
2007-06-13 09:45:00,98.07,98.1,97.8,97.9,79200.0,71.2563,71.2781,71.0601,71.1328,79200.0
2007-06-13 09:50:00,97.9,97.93,97.73,97.79,83000.0,71.1328,71.1546,71.0093,71.0529,83000.0
2007-06-13 09:55:00,97.8,97.9,97.75,97.79,51300.0,71.0601,71.1328,71.0238,71.0529,51300.0
2007-06-13 10:00:00,97.78,97.91,97.72,97.83,70400.0,71.0456,71.1401,71.002,71.0819,70400.0
2007-06-13 10:05:00,97.83,97.84,97.65,97.68,51900.0,71.0819,71.0892,70.9511,70.9729,51900.0
2007-06-13 10:10:00,97.67,97.67,97.52,97.57,60700.0,70.9657,70.9657,70.8567,70.893,60700.0
2007-06-13 10:15:00,97.58,97.9,97.56,97.89,54600.0,70.9003,71.1328,70.8857,71.1255,54600.0
2007-06-13 10:20:00,97.89,98.06,97.87,98.03,86100.0,71.1255,71.249,71.111,71.2272,86100.0
2007-06-13 10:25:00,98.03,98.05,97.86,97.87,35800.0,71.2272,71.2418,71.1037,71.111,35800.0
2007-06-13 10:30:00,97.89,97.99,97.79,97.99,55900.0,71.1255,71.1982,71.0529,71.1982,55900.0
2007-06-13 10:35:00,98.0,98.07,97.98,97.99,52700.0,71.2054,71.2563,71.1909,71.1982,52700.0
2007-06-13 10:40:00,98.0,98.06,97.42,97.5,122000.0,71.2054,71.249,70.784,70.8422,122000.0
2007-06-13 10:45:00,97.5,97.95,97.05,97.94,162700.0,70.8422,71.1691,70.5152,71.1618,162700.0
2007-06-13 10:50:00,97.89,98.01,97.85,98.0,117900.0,71.1255,71.2127,71.0965,71.2054,117900.0
2007-06-13 10:55:00,98.0,98.07,97.97,98.01,49000.0,71.2054,71.2563,71.1836,71.2127,49000.0
2007-06-13 11:00:00,98.01,98.1,98.0,98.08,29500.0,71.2127,71.2781,71.2054,71.2636,29500.0
2007-06-13 11:05:00,98.06,98.1,98.0,98.08,31300.0,71.249,71.2781,71.2054,71.2636,31300.0
2007-06-13 11:10:00,98.06,98.09,98.0,98.0,55200.0,71.249,71.2708,71.2054,71.2054,55200.0
2007-06-13 11:15:00,98.0,98.11,98.0,98.08,62100.0,71.2054,71.2854,71.2054,71.2636,62100.0
2007-06-13 11:20:00,98.08,98.09,97.93,98.0,42200.0,71.2636,71.2708,71.1546,71.2054,42200.0
2007-06-13 11:25:00,98.0,98.13,97.97,98.08,46800.0,71.2054,71.2999,71.1836,71.2636,46800.0
2007-06-13 11:30:00,98.08,98.22,98.06,98.19,58400.0,71.2636,71.3653,71.249,71.3435,58400.0
2007-06-13 11:35:00,98.18,98.28,98.15,98.16,59300.0,71.3362,71.4089,71.3144,71.3217,59300.0
2007-06-13 11:40:00,98.17,98.21,98.1,98.17,21500.0,71.329,71.358,71.2781,71.329,21500.0
2007-06-13 11:45:00,98.16,98.18,98.05,98.12,25400.0,71.3217,71.3362,71.2418,71.2926,25400.0
2007-06-13 11:50:00,98.13,98.16,98.08,98.11,23900.0,71.2999,71.3217,71.2636,71.2854,23900.0
2007-06-13 11:55:00,98.11,98.2,98.05,98.2,37200.0,71.2854,71.3508,71.2418,71.3508,37200.0
2007-06-13 12:00:00,98.17,98.2,98.02,98.08,29200.0,71.329,71.3508,71.22,71.2636,29200.0
2007-06-13 12:05:00,98.07,98.09,97.97,98.08,37100.0,71.2563,71.2708,71.1836,71.2636,37100.0
2007-06-13 12:10:00,98.06,98.09,98.02,98.04,15000.0,71.249,71.2708,71.22,71.2345,15000.0
2007-06-13 12:15:00,98.04,98.19,98.04,98.12,16700.0,71.2345,71.3435,71.2345,71.2926,16700.0
2007-06-13 12:20:00,98.12,98.15,98.07,98.1,16000.0,71.2926,71.3144,71.2563,71.2781,16000.0
2007-06-13 12:25:00,98.09,98.09,97.91,97.98,39100.0,71.2708,71.2708,71.1401,71.1909,39100.0
2007-06-13 12:30:00,97.98,98.08,97.91,97.99,29300.0,71.1909,71.2636,71.1401,71.1982,29300.0
2007-06-13 12:35:00,97.99,98.07,97.91,97.97,55900.0,71.1982,71.2563,71.1401,71.1836,55900.0
2007-06-13 12:40:00,97.96,98.04,97.91,97.92,34400.0,71.1764,71.2345,71.1401,71.1473,34400.0
2007-06-13 12:45:00,97.91,97.95,97.9,97.93,18600.0,71.1401,71.1691,71.1328,71.1546,18600.0
2007-06-13 12:50:00,97.93,98.01,97.91,98.01,37300.0,71.1546,71.2127,71.1401,71.2127,37300.0
2007-06-13 12:55:00,98.0,98.02,97.86,97.91,47000.0,71.2054,71.22,71.1037,71.1401,47000.0
2007-06-13 13:00:00,97.91,97.95,97.83,97.85,38500.0,71.1401,71.1691,71.0819,71.0965,38500.0
2007-06-13 13:05:00,97.86,97.88,97.8,97.8,36700.0,71.1037,71.1183,71.0601,71.0601,36700.0
2007-06-13 13:10:00,97.81,97.85,97.78,97.85,30200.0,71.0674,71.0965,71.0456,71.0965,30200.0
2007-06-13 13:15:00,97.82,97.88,97.71,97.85,56900.0,71.0747,71.1183,70.9947,71.0965,56900.0
2007-06-13 13:20:00,97.84,97.85,97.64,97.64,76600.0,71.0892,71.0965,70.9439,70.9439,76600.0
2007-06-13 13:25:00,97.65,97.67,97.61,97.64,37000.0,70.9511,70.9657,70.9221,70.9439,37000.0
2007-06-13 13:30:00,97.65,97.65,97.58,97.63,30000.0,70.9511,70.9511,70.9003,70.9366,30000.0
2007-06-13 13:35:00,97.64,97.78,97.6,97.72,44200.0,70.9439,71.0456,70.9148,71.002,44200.0
2007-06-13 13:40:00,97.7,97.82,97.6,97.63,32700.0,70.9875,71.0747,70.9148,70.9366,32700.0
2007-06-13 13:45:00,97.62,97.68,97.62,97.65,21100.0,70.9293,70.9729,70.9293,70.9511,21100.0
2007-06-13 13:50:00,97.64,97.64,97.56,97.57,22200.0,70.9439,70.9439,70.8857,70.893,22200.0
2007-06-13 13:55:00,97.56,97.63,97.55,97.6,35200.0,70.8857,70.9366,70.8785,70.9148,35200.0
2007-06-13 14:00:00,97.59,97.83,97.59,97.64,131900.0,70.9075,71.0819,70.9075,70.9439,131900.0
2007-06-13 14:05:00,97.65,97.7,97.59,97.67,35700.0,70.9511,70.9875,70.9075,70.9657,35700.0
2007-06-13 14:10:00,97.66,97.88,97.66,97.75,46200.0,70.9584,71.1183,70.9584,71.0238,46200.0
2007-06-13 14:15:00,97.75,97.93,97.75,97.79,47700.0,71.0238,71.1546,71.0238,71.0529,47700.0
2007-06-13 14:20:00,97.8,97.98,97.79,97.92,38400.0,71.0601,71.1909,71.0529,71.1473,38400.0
2007-06-13 14:25:00,97.92,97.97,97.68,97.68,48200.0,71.1473,71.1836,70.9729,70.9729,48200.0
2007-06-13 14:30:00,97.68,97.72,97.68,97.71,58400.0,70.9729,71.002,70.9729,70.9947,58400.0
2007-06-13 14:35:00,97.7,97.74,97.69,97.71,50500.0,70.9875,71.0165,70.9802,70.9947,50500.0
2007-06-13 14:40:00,97.71,97.85,97.69,97.85,99700.0,70.9947,71.0965,70.9802,71.0965,99700.0
2007-06-13 14:45:00,97.85,98.01,97.84,98.0,133800.0,71.0965,71.2127,71.0892,71.2054,133800.0
2007-06-13 14:50:00,97.99,98.11,97.95,98.09,91900.0,71.1982,71.2854,71.1691,71.2708,91900.0
2007-06-13 14:55:00,98.09,98.15,98.04,98.13,101800.0,71.2708,71.3144,71.2345,71.2999,101800.0
2007-06-13 15:00:00,98.12,98.18,98.04,98.04,76100.0,71.2926,71.3362,71.2345,71.2345,76100.0
2007-06-13 15:05:00,98.05,98.1,98.0,98.07,93300.0,71.2418,71.2781,71.2054,71.2563,93300.0
2007-06-13 15:10:00,98.08,98.11,97.97,98.02,55400.0,71.2636,71.2854,71.1836,71.22,55400.0
2007-06-13 15:15:00,98.01,98.05,97.95,97.99,49800.0,71.2127,71.2418,71.1691,71.1982,49800.0
2007-06-13 15:20:00,97.99,98.03,97.93,97.99,60700.0,71.1982,71.2272,71.1546,71.1982,60700.0
2007-06-13 15:25:00,97.99,98.09,97.98,97.99,76000.0,71.1982,71.2708,71.1909,71.1982,76000.0
2007-06-13 15:30:00,97.99,98.1,97.99,98.07,56800.0,71.1982,71.2781,71.1982,71.2563,56800.0
2007-06-13 15:35:00,98.08,98.19,97.92,98.15,116100.0,71.2636,71.3435,71.1473,71.3144,116100.0
2007-06-13 15:40:00,98.15,98.46,98.15,98.39,224700.0,71.3144,71.5397,71.3144,71.4888,224700.0
2007-06-13 15:45:00,98.41,98.46,98.34,98.46,131700.0,71.5033,71.5397,71.4525,71.5397,131700.0
2007-06-13 15:50:00,98.47,98.54,98.46,98.47,139600.0,71.5469,71.5978,71.5397,71.5469,139600.0
2007-06-13 15:55:00,98.48,98.55,98.41,98.47,187800.0,71.5542,71.6051,71.5033,71.5469,187800.0
2007-06-14 09:30:00,99.0,99.13,98.73,98.99,172800.0,71.932,72.0265,71.7359,71.9248,172800.0
2007-06-14 09:35:00,98.97,99.26,98.95,99.19,79400.0,71.9102,72.1209,71.8957,72.0701,79400.0
2007-06-14 09:40:00,99.18,99.37,99.18,99.31,58900.0,72.0628,72.2009,72.0628,72.1573,58900.0
2007-06-14 09:45:00,99.27,99.32,99.17,99.28,79400.0,72.1282,72.1645,72.0556,72.1355,79400.0
2007-06-14 09:50:00,99.28,99.29,99.19,99.25,37800.0,72.1355,72.1427,72.0701,72.1137,37800.0
2007-06-14 09:55:00,99.23,99.5,99.22,99.44,104300.0,72.0991,72.2953,72.0919,72.2517,104300.0
2007-06-14 10:00:00,99.42,99.44,99.35,99.37,55500.0,72.2372,72.2517,72.1863,72.2009,55500.0
2007-06-14 10:05:00,99.37,99.38,99.22,99.28,42000.0,72.2009,72.2081,72.0919,72.1355,42000.0
2007-06-14 10:10:00,99.28,99.3,99.26,99.29,30200.0,72.1355,72.15,72.1209,72.1427,30200.0
2007-06-14 10:15:00,99.29,99.38,99.17,99.17,45200.0,72.1427,72.2081,72.0556,72.0556,45200.0
2007-06-14 10:20:00,99.19,99.4,99.14,99.37,55200.0,72.0701,72.2227,72.0338,72.2009,55200.0
2007-06-14 10:25:00,99.34,99.36,99.27,99.33,45100.0,72.1791,72.1936,72.1282,72.1718,45100.0
2007-06-14 10:30:00,99.31,99.43,99.28,99.37,67200.0,72.1573,72.2445,72.1355,72.2009,67200.0
2007-06-14 10:35:00,99.37,99.4,99.22,99.35,62900.0,72.2009,72.2227,72.0919,72.1863,62900.0
2007-06-14 10:40:00,99.35,99.47,99.34,99.46,44300.0,72.1863,72.2735,72.1791,72.2663,44300.0
2007-06-14 10:45:00,99.44,99.49,99.27,99.28,35700.0,72.2517,72.2881,72.1282,72.1355,35700.0
2007-06-14 10:50:00,99.26,99.43,99.26,99.32,66600.0,72.1209,72.2445,72.1209,72.1645,66600.0
2007-06-14 10:55:00,99.32,99.5,99.3,99.39,74300.0,72.1645,72.2953,72.15,72.2154,74300.0
2007-06-14 11:00:00,99.38,99.46,99.28,99.3,42700.0,72.2081,72.2663,72.1355,72.15,42700.0
2007-06-14 11:05:00,99.29,99.36,99.23,99.28,81300.0,72.1427,72.1936,72.0991,72.1355,81300.0
2007-06-14 11:10:00,99.28,99.3,99.15,99.19,42000.0,72.1355,72.15,72.041,72.0701,42000.0
2007-06-14 11:15:00,99.17,99.28,99.17,99.28,32300.0,72.0556,72.1355,72.0556,72.1355,32300.0
2007-06-14 11:20:00,99.26,99.28,99.15,99.19,16300.0,72.1209,72.1355,72.041,72.0701,16300.0
2007-06-14 11:25:00,99.19,99.28,99.17,99.25,21500.0,72.0701,72.1355,72.0556,72.1137,21500.0
2007-06-14 11:30:00,99.24,99.39,99.24,99.32,51900.0,72.1064,72.2154,72.1064,72.1645,51900.0
2007-06-14 11:35:00,99.32,99.35,99.2,99.27,27900.0,72.1645,72.1863,72.0773,72.1282,27900.0
2007-06-14 11:40:00,99.27,99.35,99.27,99.33,14300.0,72.1282,72.1863,72.1282,72.1718,14300.0
2007-06-14 11:45:00,99.31,99.33,99.2,99.24,23000.0,72.1573,72.1718,72.0773,72.1064,23000.0
2007-06-14 11:50:00,99.24,99.24,99.15,99.2,56700.0,72.1064,72.1064,72.041,72.0773,56700.0
2007-06-14 11:55:00,99.2,99.26,99.17,99.24,11700.0,72.0773,72.1209,72.0556,72.1064,11700.0
2007-06-14 12:00:00,99.24,99.29,99.21,99.24,20800.0,72.1064,72.1427,72.0846,72.1064,20800.0
2007-06-14 12:05:00,99.22,99.22,99.11,99.17,34200.0,72.0919,72.0919,72.012,72.0556,34200.0
2007-06-14 12:10:00,99.17,99.32,99.13,99.3,36500.0,72.0556,72.1645,72.0265,72.15,36500.0
2007-06-14 12:15:00,99.28,99.32,99.26,99.31,16800.0,72.1355,72.1645,72.1209,72.1573,16800.0
2007-06-14 12:20:00,99.32,99.46,99.31,99.43,47400.0,72.1645,72.2663,72.1573,72.2445,47400.0
2007-06-14 12:25:00,99.41,99.43,99.3,99.31,28900.0,72.2299,72.2445,72.15,72.1573,28900.0
2007-06-14 12:30:00,99.3,99.35,99.3,99.35,26000.0,72.15,72.1863,72.15,72.1863,26000.0
2007-06-14 12:35:00,99.35,99.4,99.28,99.29,27800.0,72.1863,72.2227,72.1355,72.1427,27800.0
2007-06-14 12:40:00,99.28,99.28,99.2,99.22,31500.0,72.1355,72.1355,72.0773,72.0919,31500.0
2007-06-14 12:45:00,99.24,99.28,99.2,99.2,18900.0,72.1064,72.1355,72.0773,72.0773,18900.0
2007-06-14 12:50:00,99.2,99.21,99.12,99.17,25000.0,72.0773,72.0846,72.0192,72.0556,25000.0
2007-06-14 12:55:00,99.16,99.22,99.12,99.15,15200.0,72.0483,72.0919,72.0192,72.041,15200.0
2007-06-14 13:00:00,99.15,99.21,99.14,99.17,17000.0,72.041,72.0846,72.0338,72.0556,17000.0
2007-06-14 13:05:00,99.2,99.28,99.18,99.22,20800.0,72.0773,72.1355,72.0628,72.0919,20800.0
2007-06-14 13:10:00,99.23,99.25,99.19,99.24,8900.0,72.0991,72.1137,72.0701,72.1064,8900.0
2007-06-14 13:15:00,99.22,99.3,99.22,99.26,15300.0,72.0919,72.15,72.0919,72.1209,15300.0
2007-06-14 13:20:00,99.25,99.28,99.12,99.13,34500.0,72.1137,72.1355,72.0192,72.0265,34500.0
2007-06-14 13:25:00,99.14,99.23,99.11,99.19,24800.0,72.0338,72.0991,72.012,72.0701,24800.0
2007-06-14 13:30:00,99.18,99.22,99.07,99.07,24000.0,72.0628,72.0919,71.9829,71.9829,24000.0
2007-06-14 13:35:00,99.08,99.14,99.01,99.14,38000.0,71.9902,72.0338,71.9393,72.0338,38000.0
2007-06-14 13:40:00,99.14,99.15,99.02,99.06,26600.0,72.0338,72.041,71.9466,71.9756,26600.0
2007-06-14 13:45:00,99.05,99.2,99.03,99.18,33500.0,71.9684,72.0773,71.9538,72.0628,33500.0
2007-06-14 13:50:00,99.17,99.23,99.08,99.1,40000.0,72.0556,72.0991,71.9902,72.0047,40000.0
2007-06-14 13:55:00,99.1,99.2,99.05,99.16,24200.0,72.0047,72.0773,71.9684,72.0483,24200.0
2007-06-14 14:00:00,99.16,99.2,99.09,99.12,31000.0,72.0483,72.0773,71.9974,72.0192,31000.0
2007-06-14 14:05:00,99.14,99.18,99.12,99.16,20300.0,72.0338,72.0628,72.0192,72.0483,20300.0
2007-06-14 14:10:00,99.16,99.24,99.14,99.2,23000.0,72.0483,72.1064,72.0338,72.0773,23000.0
2007-06-14 14:15:00,99.19,99.23,99.13,99.21,16300.0,72.0701,72.0991,72.0265,72.0846,16300.0
2007-06-14 14:20:00,99.19,99.24,99.15,99.24,25400.0,72.0701,72.1064,72.041,72.1064,25400.0
2007-06-14 14:25:00,99.24,99.25,99.11,99.11,22200.0,72.1064,72.1137,72.012,72.012,22200.0
2007-06-14 14:30:00,99.11,99.22,99.1,99.21,32700.0,72.012,72.0919,72.0047,72.0846,32700.0
2007-06-14 14:35:00,99.21,99.27,99.19,99.25,19200.0,72.0846,72.1282,72.0701,72.1137,19200.0
2007-06-14 14:40:00,99.25,99.25,99.16,99.2,25100.0,72.1137,72.1137,72.0483,72.0773,25100.0
2007-06-14 14:45:00,99.2,99.25,99.2,99.24,14500.0,72.0773,72.1137,72.0773,72.1064,14500.0
2007-06-14 14:50:00,99.23,99.23,99.1,99.1,13900.0,72.0991,72.0991,72.0047,72.0047,13900.0
2007-06-14 14:55:00,99.1,99.23,99.1,99.2,30800.0,72.0047,72.0991,72.0047,72.0773,30800.0
2007-06-14 15:00:00,99.2,99.28,99.19,99.25,23100.0,72.0773,72.1355,72.0701,72.1137,23100.0
2007-06-14 15:05:00,99.25,99.28,99.19,99.2,32400.0,72.1137,72.1355,72.0701,72.0773,32400.0
2007-06-14 15:10:00,99.2,99.21,99.18,99.18,39600.0,72.0773,72.0846,72.0628,72.0628,39600.0
2007-06-14 15:15:00,99.2,99.25,99.17,99.2,49200.0,72.0773,72.1137,72.0556,72.0773,49200.0
2007-06-14 15:20:00,99.19,99.24,99.15,99.17,60000.0,72.0701,72.1064,72.041,72.0556,60000.0
2007-06-14 15:25:00,99.16,99.2,99.08,99.08,36200.0,72.0483,72.0773,71.9902,71.9902,36200.0
2007-06-14 15:30:00,99.09,99.12,99.07,99.12,39100.0,71.9974,72.0192,71.9829,72.0192,39100.0
2007-06-14 15:35:00,99.11,99.22,99.07,99.2,54700.0,72.012,72.0919,71.9829,72.0773,54700.0
2007-06-14 15:40:00,99.2,99.24,99.13,99.23,72100.0,72.0773,72.1064,72.0265,72.0991,72100.0
2007-06-14 15:45:00,99.21,99.24,99.15,99.2,49900.0,72.0846,72.1064,72.041,72.0773,49900.0
2007-06-14 15:50:00,99.2,99.2,99.04,99.05,102300.0,72.0773,72.0773,71.9611,71.9684,102300.0
2007-06-14 15:55:00,99.04,99.05,98.93,99.03,184200.0,71.9611,71.9684,71.8812,71.9538,184200.0
2007-06-15 09:30:00,99.52,100.0,99.23,99.68,1295400.0,72.3099,72.6586,72.0991,72.4261,1295400.0
2007-06-15 09:35:00,99.67,99.85,99.5,99.5,78800.0,72.4188,72.5496,72.2953,72.2953,78800.0
2007-06-15 09:40:00,99.49,99.49,98.79,98.81,109900.0,72.2881,72.2881,71.7794,71.794,109900.0
2007-06-15 09:45:00,98.81,99.25,98.7,99.1,150700.0,71.794,72.1137,71.7141,72.0047,150700.0
2007-06-15 09:50:00,99.1,99.2,98.95,98.95,83900.0,72.0047,72.0773,71.8957,71.8957,83900.0
2007-06-15 09:55:00,98.96,98.99,98.62,98.78,80500.0,71.903,71.9248,71.6559,71.7722,80500.0
2007-06-15 10:00:00,98.81,98.85,98.64,98.85,102200.0,71.794,71.823,71.6705,71.823,102200.0
2007-06-15 10:05:00,98.84,99.0,98.73,99.0,107700.0,71.8158,71.932,71.7359,71.932,107700.0
2007-06-15 10:10:00,99.0,99.09,98.92,99.04,41400.0,71.932,71.9974,71.8739,71.9611,41400.0
2007-06-15 10:15:00,99.04,99.12,98.91,99.05,44600.0,71.9611,72.0192,71.8666,71.9684,44600.0
2007-06-15 10:20:00,99.07,99.15,99.06,99.1,25700.0,71.9829,72.041,71.9756,72.0047,25700.0
2007-06-15 10:25:00,99.1,99.13,99.06,99.13,62400.0,72.0047,72.0265,71.9756,72.0265,62400.0
2007-06-15 10:30:00,99.13,99.2,99.01,99.02,106700.0,72.0265,72.0773,71.9393,71.9466,106700.0
2007-06-15 10:35:00,99.03,99.19,99.0,99.08,59300.0,71.9538,72.0701,71.932,71.9902,59300.0
2007-06-15 10:40:00,99.09,99.13,98.92,99.0,51800.0,71.9974,72.0265,71.8739,71.932,51800.0
2007-06-15 10:45:00,99.01,99.08,98.96,98.96,45100.0,71.9393,71.9902,71.903,71.903,45100.0
2007-06-15 10:50:00,98.96,99.02,98.93,99.0,33200.0,71.903,71.9466,71.8812,71.932,33200.0
2007-06-15 10:55:00,99.0,99.07,98.98,99.01,43800.0,71.932,71.9829,71.9175,71.9393,43800.0
2007-06-15 11:00:00,99.01,99.03,98.97,98.99,37700.0,71.9393,71.9538,71.9102,71.9248,37700.0
2007-06-15 11:05:00,99.0,99.0,98.88,98.9,68200.0,71.932,71.932,71.8448,71.8594,68200.0
2007-06-15 11:10:00,98.88,98.97,98.86,98.95,91900.0,71.8448,71.9102,71.8303,71.8957,91900.0
2007-06-15 11:15:00,98.95,98.99,98.9,98.92,48500.0,71.8957,71.9248,71.8594,71.8739,48500.0
2007-06-15 11:20:00,98.91,98.97,98.9,98.91,24200.0,71.8666,71.9102,71.8594,71.8666,24200.0
2007-06-15 11:25:00,98.9,98.9,98.81,98.81,37100.0,71.8594,71.8594,71.794,71.794,37100.0
2007-06-15 11:30:00,98.8,98.87,98.79,98.87,68400.0,71.7867,71.8376,71.7794,71.8376,68400.0
2007-06-15 11:35:00,98.87,98.88,98.78,98.8,38200.0,71.8376,71.8448,71.7722,71.7867,38200.0
2007-06-15 11:40:00,98.79,98.81,98.78,98.8,21900.0,71.7794,71.794,71.7722,71.7867,21900.0
2007-06-15 11:45:00,98.81,98.81,98.78,98.8,65100.0,71.794,71.794,71.7722,71.7867,65100.0
2007-06-15 11:50:00,98.81,98.81,98.7,98.72,33200.0,71.794,71.794,71.7141,71.7286,33200.0
2007-06-15 11:55:00,98.71,98.75,98.62,98.73,65600.0,71.7213,71.7504,71.6559,71.7359,65600.0
2007-06-15 12:00:00,98.74,98.8,98.73,98.78,353300.0,71.7431,71.7867,71.7359,71.7722,353300.0
2007-06-15 12:05:00,98.79,98.94,98.79,98.86,65600.0,71.7794,71.8884,71.7794,71.8303,65600.0
2007-06-15 12:10:00,98.87,98.87,98.79,98.82,34600.0,71.8376,71.8376,71.7794,71.8012,34600.0
2007-06-15 12:15:00,98.82,98.82,98.76,98.78,18000.0,71.8012,71.8012,71.7576,71.7722,18000.0
2007-06-15 12:20:00,98.78,98.79,98.7,98.77,109200.0,71.7722,71.7794,71.7141,71.7649,109200.0
2007-06-15 12:25:00,98.76,98.76,98.65,98.73,54000.0,71.7576,71.7576,71.6777,71.7359,54000.0
2007-06-15 12:30:00,98.74,98.77,98.67,98.7,55100.0,71.7431,71.7649,71.6923,71.7141,55100.0
2007-06-15 12:35:00,98.69,98.71,98.66,98.7,15800.0,71.7068,71.7213,71.685,71.7141,15800.0
2007-06-15 12:40:00,98.71,98.75,98.68,98.7,28000.0,71.7213,71.7504,71.6995,71.7141,28000.0
2007-06-15 12:45:00,98.7,98.73,98.67,98.7,21800.0,71.7141,71.7359,71.6923,71.7141,21800.0
2007-06-15 12:50:00,98.68,98.69,98.6,98.68,32800.0,71.6995,71.7068,71.6414,71.6995,32800.0
2007-06-15 12:55:00,98.68,98.73,98.65,98.65,23600.0,71.6995,71.7359,71.6777,71.6777,23600.0
2007-06-15 13:00:00,98.66,98.68,98.61,98.63,38200.0,71.685,71.6995,71.6487,71.6632,38200.0
2007-06-15 13:05:00,98.63,98.7,98.6,98.62,38500.0,71.6632,71.7141,71.6414,71.6559,38500.0
2007-06-15 13:10:00,98.61,98.69,98.61,98.68,31700.0,71.6487,71.7068,71.6487,71.6995,31700.0
2007-06-15 13:15:00,98.68,98.69,98.57,98.6,27500.0,71.6995,71.7068,71.6196,71.6414,27500.0
2007-06-15 13:20:00,98.6,98.63,98.58,98.6,31400.0,71.6414,71.6632,71.6269,71.6414,31400.0
2007-06-15 13:25:00,98.6,98.68,98.56,98.57,35700.0,71.6414,71.6995,71.6123,71.6196,35700.0
2007-06-15 13:30:00,98.58,98.65,98.44,98.46,67500.0,71.6269,71.6777,71.5251,71.5397,67500.0
2007-06-15 13:35:00,98.47,98.47,98.35,98.39,75700.0,71.5469,71.5469,71.4597,71.4888,75700.0
2007-06-15 13:40:00,98.39,98.39,98.25,98.27,72300.0,71.4888,71.4888,71.3871,71.4016,72300.0
2007-06-15 13:45:00,98.27,98.41,98.27,98.36,62300.0,71.4016,71.5033,71.4016,71.467,62300.0
2007-06-15 13:50:00,98.36,98.4,98.29,98.35,408800.0,71.467,71.4961,71.4162,71.4597,408800.0
2007-06-15 13:55:00,98.34,98.4,98.22,98.27,159800.0,71.4525,71.4961,71.3653,71.4016,159800.0
2007-06-15 14:00:00,98.28,98.28,98.09,98.12,56000.0,71.4089,71.4089,71.2708,71.2926,56000.0
2007-06-15 14:05:00,98.12,98.13,97.93,97.94,72300.0,71.2926,71.2999,71.1546,71.1618,72300.0
2007-06-15 14:10:00,97.95,98.13,97.95,98.11,94600.0,71.1691,71.2999,71.1691,71.2854,94600.0
2007-06-15 14:15:00,98.12,98.14,98.03,98.03,47400.0,71.2926,71.3072,71.2272,71.2272,47400.0
2007-06-15 14:20:00,98.04,98.04,97.95,98.01,130800.0,71.2345,71.2345,71.1691,71.2127,130800.0
2007-06-15 14:25:00,98.01,98.07,97.96,98.07,44300.0,71.2127,71.2563,71.1764,71.2563,44300.0
2007-06-15 14:30:00,98.07,98.1,98.03,98.07,43400.0,71.2563,71.2781,71.2272,71.2563,43400.0
2007-06-15 14:35:00,98.07,98.09,98.06,98.08,18700.0,71.2563,71.2708,71.249,71.2636,18700.0
2007-06-15 14:40:00,98.07,98.08,97.97,97.98,52900.0,71.2563,71.2636,71.1836,71.1909,52900.0
2007-06-15 14:45:00,97.99,98.07,97.97,98.05,43100.0,71.1982,71.2563,71.1836,71.2418,43100.0
2007-06-15 14:50:00,98.05,98.06,98.0,98.06,42100.0,71.2418,71.249,71.2054,71.249,42100.0
2007-06-15 14:55:00,98.07,98.16,98.05,98.14,42700.0,71.2563,71.3217,71.2418,71.3072,42700.0
2007-06-15 15:00:00,98.14,98.16,98.02,98.05,39900.0,71.3072,71.3217,71.22,71.2418,39900.0
2007-06-15 15:05:00,98.05,98.11,98.0,98.01,28700.0,71.2418,71.2854,71.2054,71.2127,28700.0
2007-06-15 15:10:00,98.01,98.08,98.0,98.05,41000.0,71.2127,71.2636,71.2054,71.2418,41000.0
2007-06-15 15:15:00,98.05,98.1,98.0,98.02,47100.0,71.2418,71.2781,71.2054,71.22,47100.0
2007-06-15 15:20:00,98.03,98.12,98.0,98.12,68500.0,71.2272,71.2926,71.2054,71.2926,68500.0
2007-06-15 15:25:00,98.12,98.15,98.07,98.1,78800.0,71.2926,71.3144,71.2563,71.2781,78800.0
2007-06-15 15:30:00,98.1,98.2,98.08,98.19,84100.0,71.2781,71.3508,71.2636,71.3435,84100.0
2007-06-15 15:35:00,98.2,98.2,98.1,98.17,99100.0,71.3508,71.3508,71.2781,71.329,99100.0
2007-06-15 15:40:00,98.17,98.18,98.08,98.13,111300.0,71.329,71.3362,71.2636,71.2999,111300.0
2007-06-15 15:45:00,98.13,98.16,98.1,98.11,71600.0,71.2999,71.3217,71.2781,71.2854,71600.0
2007-06-15 15:50:00,98.12,98.18,98.1,98.18,150900.0,71.2926,71.3362,71.2781,71.3362,150900.0
2007-06-15 15:55:00,98.16,98.18,98.09,98.15,179300.0,71.3217,71.3362,71.2708,71.3144,179300.0
2007-06-18 09:30:00,98.03,98.04,97.5,97.64,216200.0,71.2272,71.2345,70.8422,70.9439,216200.0
2007-06-18 09:35:00,97.64,97.7,97.35,97.37,106900.0,70.9439,70.9875,70.7332,70.7477,106900.0
2007-06-18 09:40:00,97.39,97.94,97.31,97.72,154700.0,70.7622,71.1618,70.7041,71.002,154700.0
2007-06-18 09:45:00,97.71,97.97,97.69,97.87,134200.0,70.9947,71.1836,70.9802,71.111,134200.0
2007-06-18 09:50:00,97.87,98.22,97.87,98.2,117600.0,71.111,71.3653,71.111,71.3508,117600.0
2007-06-18 09:55:00,98.2,98.57,98.12,98.56,114700.0,71.3508,71.6196,71.2926,71.6123,114700.0
2007-06-18 10:00:00,98.58,98.58,98.05,98.14,100900.0,71.6269,71.6269,71.2418,71.3072,100900.0
2007-06-18 10:05:00,98.14,98.2,98.1,98.2,44400.0,71.3072,71.3508,71.2781,71.3508,44400.0
2007-06-18 10:10:00,98.2,98.28,98.14,98.19,34400.0,71.3508,71.4089,71.3072,71.3435,34400.0
2007-06-18 10:15:00,98.19,98.2,98.03,98.11,70500.0,71.3435,71.3508,71.2272,71.2854,70500.0
2007-06-18 10:20:00,98.1,98.11,97.82,97.95,83300.0,71.2781,71.2854,71.0747,71.1691,83300.0
2007-06-18 10:25:00,97.94,97.96,97.75,97.8,61900.0,71.1618,71.1764,71.0238,71.0601,61900.0
2007-06-18 10:30:00,97.81,97.81,97.61,97.64,86800.0,71.0674,71.0674,70.9221,70.9439,86800.0
2007-06-18 10:35:00,97.65,97.76,97.57,97.57,72200.0,70.9511,71.0311,70.893,70.893,72200.0
2007-06-18 10:40:00,97.56,97.66,97.52,97.64,68000.0,70.8857,70.9584,70.8567,70.9439,68000.0
2007-06-18 10:45:00,97.65,97.79,97.6,97.61,48200.0,70.9511,71.0529,70.9148,70.9221,48200.0
2007-06-18 10:50:00,97.6,97.75,97.57,97.71,41600.0,70.9148,71.0238,70.893,70.9947,41600.0
2007-06-18 10:55:00,97.71,97.74,97.63,97.64,28800.0,70.9947,71.0165,70.9366,70.9439,28800.0
2007-06-18 11:00:00,97.64,97.64,97.5,97.64,44700.0,70.9439,70.9439,70.8422,70.9439,44700.0
2007-06-18 11:05:00,97.64,97.66,97.64,97.65,36500.0,70.9439,70.9584,70.9439,70.9511,36500.0
2007-06-18 11:10:00,97.65,97.74,97.63,97.74,36100.0,70.9511,71.0165,70.9366,71.0165,36100.0
2007-06-18 11:15:00,97.74,98.0,97.72,97.98,52600.0,71.0165,71.2054,71.002,71.1909,52600.0
2007-06-18 11:20:00,97.97,98.11,97.97,98.08,68000.0,71.1836,71.2854,71.1836,71.2636,68000.0
2007-06-18 11:25:00,98.09,98.25,98.06,98.17,33800.0,71.2708,71.3871,71.249,71.329,33800.0
2007-06-18 11:30:00,98.17,98.24,98.11,98.17,21300.0,71.329,71.3798,71.2854,71.329,21300.0
2007-06-18 11:35:00,98.15,98.19,98.12,98.13,18300.0,71.3144,71.3435,71.2926,71.2999,18300.0
2007-06-18 11:40:00,98.15,98.19,98.13,98.15,15500.0,71.3144,71.3435,71.2999,71.3144,15500.0
2007-06-18 11:45:00,98.14,98.15,97.99,98.0,26800.0,71.3072,71.3144,71.1982,71.2054,26800.0
2007-06-18 11:50:00,98.0,98.11,97.99,98.11,26000.0,71.2054,71.2854,71.1982,71.2854,26000.0
2007-06-18 11:55:00,98.09,98.11,98.07,98.08,12100.0,71.2708,71.2854,71.2563,71.2636,12100.0
2007-06-18 12:00:00,98.09,98.15,98.06,98.12,16400.0,71.2708,71.3144,71.249,71.2926,16400.0
2007-06-18 12:05:00,98.12,98.15,98.1,98.11,16200.0,71.2926,71.3144,71.2781,71.2854,16200.0
2007-06-18 12:10:00,98.1,98.14,98.02,98.05,32300.0,71.2781,71.3072,71.22,71.2418,32300.0
2007-06-18 12:15:00,98.07,98.09,97.96,97.96,23900.0,71.2563,71.2708,71.1764,71.1764,23900.0
2007-06-18 12:20:00,97.96,98.02,97.88,97.92,38000.0,71.1764,71.22,71.1183,71.1473,38000.0
2007-06-18 12:25:00,97.94,98.03,97.82,97.85,44200.0,71.1618,71.2272,71.0747,71.0965,44200.0
2007-06-18 12:30:00,97.86,97.87,97.81,97.81,16800.0,71.1037,71.111,71.0674,71.0674,16800.0
2007-06-18 12:35:00,97.83,97.87,97.81,97.87,16500.0,71.0819,71.111,71.0674,71.111,16500.0
2007-06-18 12:40:00,97.88,98.02,97.86,97.99,33000.0,71.1183,71.22,71.1037,71.1982,33000.0
2007-06-18 12:45:00,97.99,98.0,97.92,97.95,14700.0,71.1982,71.2054,71.1473,71.1691,14700.0
2007-06-18 12:50:00,97.95,98.09,97.93,98.09,21600.0,71.1691,71.2708,71.1546,71.2708,21600.0
2007-06-18 12:55:00,98.08,98.08,98.0,98.02,17500.0,71.2636,71.2636,71.2054,71.22,17500.0
2007-06-18 13:00:00,98.01,98.03,97.92,97.98,31400.0,71.2127,71.2272,71.1473,71.1909,31400.0
2007-06-18 13:05:00,97.98,98.04,97.95,97.95,25000.0,71.1909,71.2345,71.1691,71.1691,25000.0
2007-06-18 13:10:00,97.95,97.97,97.9,97.97,25300.0,71.1691,71.1836,71.1328,71.1836,25300.0
2007-06-18 13:15:00,97.98,98.01,97.9,97.95,40000.0,71.1909,71.2127,71.1328,71.1691,40000.0
2007-06-18 13:20:00,97.95,97.95,97.8,97.8,27600.0,71.1691,71.1691,71.0601,71.0601,27600.0
2007-06-18 13:25:00,97.82,97.84,97.8,97.83,13600.0,71.0747,71.0892,71.0601,71.0819,13600.0
2007-06-18 13:30:00,97.84,97.86,97.67,97.67,47600.0,71.0892,71.1037,70.9657,70.9657,47600.0
2007-06-18 13:35:00,97.67,97.68,97.59,97.63,29100.0,70.9657,70.9729,70.9075,70.9366,29100.0
2007-06-18 13:40:00,97.63,97.63,97.5,97.5,33100.0,70.9366,70.9366,70.8422,70.8422,33100.0
2007-06-18 13:45:00,97.5,97.5,97.38,97.4,77600.0,70.8422,70.8422,70.755,70.7695,77600.0
2007-06-18 13:50:00,97.4,97.47,97.35,97.47,35400.0,70.7695,70.8204,70.7332,70.8204,35400.0
2007-06-18 13:55:00,97.47,97.59,97.46,97.58,31700.0,70.8204,70.9075,70.8131,70.9003,31700.0
2007-06-18 14:00:00,97.56,97.57,97.48,97.5,43200.0,70.8857,70.893,70.8276,70.8422,43200.0
2007-06-18 14:05:00,97.48,97.6,97.43,97.55,66400.0,70.8276,70.9148,70.7913,70.8785,66400.0
2007-06-18 14:10:00,97.55,97.57,97.5,97.57,26600.0,70.8785,70.893,70.8422,70.893,26600.0
2007-06-18 14:15:00,97.56,97.58,97.5,97.55,29700.0,70.8857,70.9003,70.8422,70.8785,29700.0
2007-06-18 14:20:00,97.54,97.54,97.5,97.53,24200.0,70.8712,70.8712,70.8422,70.8639,24200.0
2007-06-18 14:25:00,97.53,97.63,97.48,97.56,37700.0,70.8639,70.9366,70.8276,70.8857,37700.0
2007-06-18 14:30:00,97.55,97.63,97.52,97.53,44400.0,70.8785,70.9366,70.8567,70.8639,44400.0
2007-06-18 14:35:00,97.51,97.53,97.5,97.5,26900.0,70.8494,70.8639,70.8422,70.8422,26900.0
2007-06-18 14:40:00,97.5,97.54,97.45,97.46,64900.0,70.8422,70.8712,70.8058,70.8131,64900.0
2007-06-18 14:45:00,97.46,97.5,97.44,97.46,22300.0,70.8131,70.8422,70.7986,70.8131,22300.0
2007-06-18 14:50:00,97.46,97.46,97.39,97.4,29300.0,70.8131,70.8131,70.7622,70.7695,29300.0
2007-06-18 14:55:00,97.4,97.58,97.39,97.58,38000.0,70.7695,70.9003,70.7622,70.9003,38000.0
2007-06-18 15:00:00,97.58,97.58,97.5,97.52,59700.0,70.9003,70.9003,70.8422,70.8567,59700.0
2007-06-18 15:05:00,97.5,97.52,97.42,97.47,59000.0,70.8422,70.8567,70.784,70.8204,59000.0
2007-06-18 15:10:00,97.48,97.51,97.45,97.47,30400.0,70.8276,70.8494,70.8058,70.8204,30400.0
2007-06-18 15:15:00,97.48,97.5,97.46,97.49,22900.0,70.8276,70.8422,70.8131,70.8349,22900.0
2007-06-18 15:20:00,97.5,97.5,97.46,97.46,22500.0,70.8422,70.8422,70.8131,70.8131,22500.0
2007-06-18 15:25:00,97.47,97.48,97.4,97.43,43500.0,70.8204,70.8276,70.7695,70.7913,43500.0
2007-06-18 15:30:00,97.42,97.45,97.38,97.42,35500.0,70.784,70.8058,70.755,70.784,35500.0
2007-06-18 15:35:00,97.43,97.47,97.4,97.4,38600.0,70.7913,70.8204,70.7695,70.7695,38600.0
2007-06-18 15:40:00,97.41,97.42,97.4,97.4,51900.0,70.7768,70.784,70.7695,70.7695,51900.0
2007-06-18 15:45:00,97.4,97.4,97.32,97.35,97100.0,70.7695,70.7695,70.7114,70.7332,97100.0
2007-06-18 15:50:00,97.35,97.41,97.3,97.38,126900.0,70.7332,70.7768,70.6968,70.755,126900.0
2007-06-18 15:55:00,97.38,97.39,97.29,97.36,127400.0,70.755,70.7622,70.6896,70.7404,127400.0
2007-06-19 09:30:00,97.4,98.24,97.33,97.79,234800.0,70.7695,71.3798,70.7186,71.0529,234800.0
2007-06-19 09:35:00,97.77,97.89,97.68,97.83,112500.0,71.0383,71.1255,70.9729,71.0819,112500.0
2007-06-19 09:40:00,97.83,97.89,97.7,97.78,215500.0,71.0819,71.1255,70.9875,71.0456,215500.0
2007-06-19 09:45:00,97.76,97.78,97.36,97.37,87000.0,71.0311,71.0456,70.7404,70.7477,87000.0
2007-06-19 09:50:00,97.35,97.47,97.28,97.44,74500.0,70.7332,70.8204,70.6823,70.7986,74500.0
2007-06-19 09:55:00,97.44,97.71,97.44,97.55,129300.0,70.7986,70.9947,70.7986,70.8785,129300.0
2007-06-19 10:00:00,97.53,97.56,97.44,97.48,80600.0,70.8639,70.8857,70.7986,70.8276,80600.0
2007-06-19 10:05:00,97.45,97.5,97.38,97.38,131800.0,70.8058,70.8422,70.755,70.755,131800.0
2007-06-19 10:10:00,97.38,97.4,97.31,97.31,79800.0,70.755,70.7695,70.7041,70.7041,79800.0
2007-06-19 10:15:00,97.31,97.45,97.29,97.45,149800.0,70.7041,70.8058,70.6896,70.8058,149800.0
2007-06-19 10:20:00,97.43,97.54,97.38,97.5,73900.0,70.7913,70.8712,70.755,70.8422,73900.0
2007-06-19 10:25:00,97.49,97.58,97.42,97.45,49700.0,70.8349,70.9003,70.784,70.8058,49700.0
2007-06-19 10:30:00,97.45,97.55,97.45,97.55,51100.0,70.8058,70.8785,70.8058,70.8785,51100.0
2007-06-19 10:35:00,97.54,97.6,97.5,97.54,43200.0,70.8712,70.9148,70.8422,70.8712,43200.0
2007-06-19 10:40:00,97.55,97.6,97.47,97.47,69900.0,70.8785,70.9148,70.8204,70.8204,69900.0
2007-06-19 10:45:00,97.49,97.53,97.46,97.5,39200.0,70.8349,70.8639,70.8131,70.8422,39200.0
2007-06-19 10:50:00,97.49,97.5,97.42,97.46,24900.0,70.8349,70.8422,70.784,70.8131,24900.0
2007-06-19 10:55:00,97.46,97.51,97.35,97.4,35500.0,70.8131,70.8494,70.7332,70.7695,35500.0
2007-06-19 11:00:00,97.42,97.44,97.32,97.32,34700.0,70.784,70.7986,70.7114,70.7114,34700.0
2007-06-19 11:05:00,97.32,97.33,97.16,97.25,65400.0,70.7114,70.7186,70.5951,70.6605,65400.0
2007-06-19 11:10:00,97.26,97.3,97.08,97.16,65100.0,70.6678,70.6968,70.537,70.5951,65100.0
2007-06-19 11:15:00,97.16,97.28,97.15,97.24,39500.0,70.5951,70.6823,70.5878,70.6532,39500.0
2007-06-19 11:20:00,97.25,97.36,97.24,97.36,31500.0,70.6605,70.7404,70.6532,70.7404,31500.0
2007-06-19 11:25:00,97.35,97.35,97.17,97.26,42900.0,70.7332,70.7332,70.6024,70.6678,42900.0
2007-06-19 11:30:00,97.26,97.31,97.21,97.31,34400.0,70.6678,70.7041,70.6314,70.7041,34400.0
2007-06-19 11:35:00,97.31,97.39,97.3,97.38,32700.0,70.7041,70.7622,70.6968,70.755,32700.0
2007-06-19 11:40:00,97.38,97.49,97.37,97.49,20500.0,70.755,70.8349,70.7477,70.8349,20500.0
2007-06-19 11:45:00,97.5,97.55,97.5,97.52,30300.0,70.8422,70.8785,70.8422,70.8567,30300.0
2007-06-19 11:50:00,97.53,97.59,97.53,97.55,32600.0,70.8639,70.9075,70.8639,70.8785,32600.0
2007-06-19 11:55:00,97.55,97.6,97.54,97.56,24600.0,70.8785,70.9148,70.8712,70.8857,24600.0
2007-06-19 12:00:00,97.56,97.59,97.54,97.59,55100.0,70.8857,70.9075,70.8712,70.9075,55100.0
2007-06-19 12:05:00,97.59,97.63,97.52,97.56,65800.0,70.9075,70.9366,70.8567,70.8857,65800.0
2007-06-19 12:10:00,97.54,97.54,97.45,97.53,40400.0,70.8712,70.8712,70.8058,70.8639,40400.0
2007-06-19 12:15:00,97.51,97.53,97.41,97.42,34200.0,70.8494,70.8639,70.7768,70.784,34200.0
2007-06-19 12:20:00,97.43,97.46,97.4,97.42,20800.0,70.7913,70.8131,70.7695,70.784,20800.0
2007-06-19 12:25:00,97.42,97.45,97.39,97.41,40200.0,70.784,70.8058,70.7622,70.7768,40200.0
2007-06-19 12:30:00,97.42,97.46,97.38,97.44,35200.0,70.784,70.8131,70.755,70.7986,35200.0
2007-06-19 12:35:00,97.45,97.48,97.42,97.45,40300.0,70.8058,70.8276,70.784,70.8058,40300.0
2007-06-19 12:40:00,97.45,97.6,97.43,97.48,84000.0,70.8058,70.9148,70.7913,70.8276,84000.0
2007-06-19 12:45:00,97.48,97.57,97.46,97.49,97400.0,70.8276,70.893,70.8131,70.8349,97400.0
2007-06-19 12:50:00,97.5,97.53,97.47,97.47,47900.0,70.8422,70.8639,70.8204,70.8204,47900.0
2007-06-19 12:55:00,97.48,97.5,97.44,97.47,30500.0,70.8276,70.8422,70.7986,70.8204,30500.0
2007-06-19 13:00:00,97.48,97.5,97.43,97.44,19000.0,70.8276,70.8422,70.7913,70.7986,19000.0
2007-06-19 13:05:00,97.44,97.5,97.4,97.41,50200.0,70.7986,70.8422,70.7695,70.7768,50200.0
2007-06-19 13:10:00,97.41,97.46,97.39,97.45,36300.0,70.7768,70.8131,70.7622,70.8058,36300.0
2007-06-19 13:15:00,97.47,97.48,97.4,97.43,29500.0,70.8204,70.8276,70.7695,70.7913,29500.0
2007-06-19 13:20:00,97.44,97.54,97.38,97.43,62600.0,70.7986,70.8712,70.755,70.7913,62600.0
2007-06-19 13:25:00,97.43,97.48,97.36,97.36,41700.0,70.7913,70.8276,70.7404,70.7404,41700.0
2007-06-19 13:30:00,97.35,97.42,97.34,97.36,18400.0,70.7332,70.784,70.7259,70.7404,18400.0
2007-06-19 13:35:00,97.36,97.4,97.34,97.39,20900.0,70.7404,70.7695,70.7259,70.7622,20900.0
2007-06-19 13:40:00,97.4,97.45,97.36,97.37,46400.0,70.7695,70.8058,70.7404,70.7477,46400.0
2007-06-19 13:45:00,97.37,97.38,97.31,97.31,30700.0,70.7477,70.755,70.7041,70.7041,30700.0
2007-06-19 13:50:00,97.31,97.33,97.2,97.2,31800.0,70.7041,70.7186,70.6242,70.6242,31800.0
2007-06-19 13:55:00,97.2,97.24,96.91,96.95,145700.0,70.6242,70.6532,70.4135,70.4425,145700.0
2007-06-19 14:00:00,96.94,97.0,96.84,96.85,87300.0,70.4353,70.4789,70.3626,70.3699,87300.0
2007-06-19 14:05:00,96.85,96.88,96.72,96.74,93800.0,70.3699,70.3917,70.2754,70.2899,93800.0
2007-06-19 14:10:00,96.74,96.8,96.72,96.74,69500.0,70.2899,70.3335,70.2754,70.2899,69500.0
2007-06-19 14:15:00,96.74,96.8,96.62,96.74,92300.0,70.2899,70.3335,70.2028,70.2899,92300.0
2007-06-19 14:20:00,96.75,96.8,96.62,96.77,82600.0,70.2972,70.3335,70.2028,70.3117,82600.0
2007-06-19 14:25:00,96.77,96.79,96.62,96.66,39000.0,70.3117,70.3263,70.2028,70.2318,39000.0
2007-06-19 14:30:00,96.66,96.71,96.51,96.69,74300.0,70.2318,70.2681,70.1228,70.2536,74300.0
2007-06-19 14:35:00,96.69,96.73,96.59,96.63,53200.0,70.2536,70.2827,70.181,70.21,53200.0
2007-06-19 14:40:00,96.63,96.78,96.61,96.71,48800.0,70.21,70.319,70.1955,70.2681,48800.0
2007-06-19 14:45:00,96.71,96.79,96.7,96.76,21000.0,70.2681,70.3263,70.2609,70.3045,21000.0
2007-06-19 14:50:00,96.75,96.8,96.72,96.8,23700.0,70.2972,70.3335,70.2754,70.3335,23700.0
2007-06-19 14:55:00,96.8,96.87,96.77,96.78,47300.0,70.3335,70.3844,70.3117,70.319,47300.0
2007-06-19 15:00:00,96.78,96.89,96.78,96.82,47900.0,70.319,70.3989,70.319,70.3481,47900.0
2007-06-19 15:05:00,96.82,96.94,96.78,96.9,59900.0,70.3481,70.4353,70.319,70.4062,59900.0
2007-06-19 15:10:00,96.91,96.91,96.82,96.9,41600.0,70.4135,70.4135,70.3481,70.4062,41600.0
2007-06-19 15:15:00,96.91,97.04,96.89,96.97,41100.0,70.4135,70.5079,70.3989,70.4571,41100.0
2007-06-19 15:20:00,96.97,97.05,96.92,97.05,47500.0,70.4571,70.5152,70.4207,70.5152,47500.0
2007-06-19 15:25:00,97.04,97.05,96.95,97.0,36800.0,70.5079,70.5152,70.4425,70.4789,36800.0
2007-06-19 15:30:00,97.01,97.05,96.9,96.9,95000.0,70.4861,70.5152,70.4062,70.4062,95000.0
2007-06-19 15:35:00,96.9,96.96,96.88,96.93,119800.0,70.4062,70.4498,70.3917,70.428,119800.0
2007-06-19 15:40:00,96.93,96.95,96.88,96.9,148100.0,70.428,70.4425,70.3917,70.4062,148100.0
2007-06-19 15:45:00,96.9,96.93,96.89,96.92,109700.0,70.4062,70.428,70.3989,70.4207,109700.0
2007-06-19 15:50:00,96.91,96.94,96.88,96.89,82100.0,70.4135,70.4353,70.3917,70.3989,82100.0
2007-06-19 15:55:00,96.88,96.91,96.77,96.9,158600.0,70.3917,70.4135,70.3117,70.4062,158600.0
2007-06-20 09:30:00,97.1,97.4,97.01,97.38,119600.0,70.5515,70.7695,70.4861,70.755,119600.0
2007-06-20 09:35:00,97.38,97.72,97.33,97.63,157900.0,70.755,71.002,70.7186,70.9366,157900.0
2007-06-20 09:40:00,97.69,97.69,97.4,97.47,97300.0,70.9802,70.9802,70.7695,70.8204,97300.0
2007-06-20 09:45:00,97.45,97.46,97.34,97.35,66600.0,70.8058,70.8131,70.7259,70.7332,66600.0
2007-06-20 09:50:00,97.36,97.42,97.29,97.36,44000.0,70.7404,70.784,70.6896,70.7404,44000.0
2007-06-20 09:55:00,97.37,97.46,97.28,97.31,52500.0,70.7477,70.8131,70.6823,70.7041,52500.0
2007-06-20 10:00:00,97.33,97.33,97.02,97.2,48200.0,70.7186,70.7186,70.4934,70.6242,48200.0
2007-06-20 10:05:00,97.2,97.32,97.2,97.24,46300.0,70.6242,70.7114,70.6242,70.6532,46300.0
2007-06-20 10:10:00,97.23,97.24,97.0,97.05,62000.0,70.646,70.6532,70.4789,70.5152,62000.0
2007-06-20 10:15:00,97.05,97.08,97.0,97.08,36800.0,70.5152,70.537,70.4789,70.537,36800.0
2007-06-20 10:20:00,97.08,97.12,97.0,97.1,56300.0,70.537,70.566,70.4789,70.5515,56300.0
2007-06-20 10:25:00,97.1,97.25,97.03,97.2,50200.0,70.5515,70.6605,70.5007,70.6242,50200.0
2007-06-20 10:30:00,97.2,97.32,97.18,97.2,132200.0,70.6242,70.7114,70.6096,70.6242,132200.0
2007-06-20 10:35:00,97.21,97.35,97.18,97.29,46700.0,70.6314,70.7332,70.6096,70.6896,46700.0
2007-06-20 10:40:00,97.29,97.37,97.21,97.22,40800.0,70.6896,70.7477,70.6314,70.6387,40800.0
2007-06-20 10:45:00,97.22,97.22,97.13,97.15,57200.0,70.6387,70.6387,70.5733,70.5878,57200.0
2007-06-20 10:50:00,97.15,97.16,97.08,97.14,69200.0,70.5878,70.5951,70.537,70.5806,69200.0
2007-06-20 10:55:00,97.13,97.24,97.13,97.21,19700.0,70.5733,70.6532,70.5733,70.6314,19700.0
2007-06-20 11:00:00,97.19,97.24,97.06,97.07,38900.0,70.6169,70.6532,70.5225,70.5297,38900.0
2007-06-20 11:05:00,97.06,97.08,96.9,96.98,48000.0,70.5225,70.537,70.4062,70.4643,48000.0
2007-06-20 11:10:00,96.99,97.02,96.89,96.92,43000.0,70.4716,70.4934,70.3989,70.4207,43000.0
2007-06-20 11:15:00,96.93,97.01,96.88,97.0,44600.0,70.428,70.4861,70.3917,70.4789,44600.0
2007-06-20 11:20:00,97.0,97.01,96.97,96.98,40800.0,70.4789,70.4861,70.4571,70.4643,40800.0
2007-06-20 11:25:00,96.98,96.98,96.89,96.98,36600.0,70.4643,70.4643,70.3989,70.4643,36600.0
2007-06-20 11:30:00,96.98,97.02,96.96,96.97,46500.0,70.4643,70.4934,70.4498,70.4571,46500.0
2007-06-20 11:35:00,96.97,97.0,96.76,96.85,69600.0,70.4571,70.4789,70.3045,70.3699,69600.0
2007-06-20 11:40:00,96.84,96.89,96.79,96.88,37500.0,70.3626,70.3989,70.3263,70.3917,37500.0
2007-06-20 11:45:00,96.88,96.94,96.87,96.89,34200.0,70.3917,70.4353,70.3844,70.3989,34200.0
2007-06-20 11:50:00,96.89,96.9,96.88,96.89,16900.0,70.3989,70.4062,70.3917,70.3989,16900.0
2007-06-20 11:55:00,96.88,96.89,96.7,96.82,65600.0,70.3917,70.3989,70.2609,70.3481,65600.0
2007-06-20 12:00:00,96.82,96.88,96.77,96.79,50200.0,70.3481,70.3917,70.3117,70.3263,50200.0
2007-06-20 12:05:00,96.77,96.95,96.76,96.95,85400.0,70.3117,70.4425,70.3045,70.4425,85400.0
2007-06-20 12:10:00,96.94,96.99,96.92,96.92,112300.0,70.4353,70.4716,70.4207,70.4207,112300.0
2007-06-20 12:15:00,96.91,97.02,96.88,96.91,33300.0,70.4135,70.4934,70.3917,70.4135,33300.0
2007-06-20 12:20:00,96.9,96.92,96.83,96.83,21900.0,70.4062,70.4207,70.3553,70.3553,21900.0
2007-06-20 12:25:00,96.85,96.91,96.82,96.87,16500.0,70.3699,70.4135,70.3481,70.3844,16500.0
2007-06-20 12:30:00,96.86,96.91,96.86,96.89,23000.0,70.3771,70.4135,70.3771,70.3989,23000.0
2007-06-20 12:35:00,96.89,96.94,96.88,96.9,41200.0,70.3989,70.4353,70.3917,70.4062,41200.0
2007-06-20 12:40:00,96.91,97.0,96.9,96.98,37500.0,70.4135,70.4789,70.4062,70.4643,37500.0
2007-06-20 12:45:00,96.99,97.07,96.98,97.0,75300.0,70.4716,70.5297,70.4643,70.4789,75300.0
2007-06-20 12:50:00,97.01,97.02,96.98,96.99,87700.0,70.4861,70.4934,70.4643,70.4716,87700.0
2007-06-20 12:55:00,97.0,97.0,96.95,96.96,29100.0,70.4789,70.4789,70.4425,70.4498,29100.0
2007-06-20 13:00:00,96.95,96.97,96.93,96.95,41100.0,70.4425,70.4571,70.428,70.4425,41100.0
2007-06-20 13:05:00,96.95,96.95,96.83,96.83,41900.0,70.4425,70.4425,70.3553,70.3553,41900.0
2007-06-20 13:10:00,96.83,96.87,96.75,96.83,73300.0,70.3553,70.3844,70.2972,70.3553,73300.0
2007-06-20 13:15:00,96.84,96.87,96.8,96.81,24700.0,70.3626,70.3844,70.3335,70.3408,24700.0
2007-06-20 13:20:00,96.81,96.84,96.7,96.76,70500.0,70.3408,70.3626,70.2609,70.3045,70500.0
2007-06-20 13:25:00,96.77,96.81,96.72,96.8,35000.0,70.3117,70.3408,70.2754,70.3335,35000.0
2007-06-20 13:30:00,96.8,96.93,96.76,96.88,77600.0,70.3335,70.428,70.3045,70.3917,77600.0
2007-06-20 13:35:00,96.88,96.89,96.79,96.79,40100.0,70.3917,70.3989,70.3263,70.3263,40100.0
2007-06-20 13:40:00,96.78,96.82,96.62,96.66,61300.0,70.319,70.3481,70.2028,70.2318,61300.0
2007-06-20 13:45:00,96.65,96.81,96.58,96.77,88700.0,70.2246,70.3408,70.1737,70.3117,88700.0
2007-06-20 13:50:00,96.78,96.8,96.74,96.77,15800.0,70.319,70.3335,70.2899,70.3117,15800.0
2007-06-20 13:55:00,96.77,96.83,96.7,96.71,36600.0,70.3117,70.3553,70.2609,70.2681,36600.0
2007-06-20 14:00:00,96.7,96.76,96.62,96.74,29800.0,70.2609,70.3045,70.2028,70.2899,29800.0
2007-06-20 14:05:00,96.75,96.98,96.74,96.98,33200.0,70.2972,70.4643,70.2899,70.4643,33200.0
2007-06-20 14:10:00,96.97,96.97,96.78,96.8,30200.0,70.4571,70.4571,70.319,70.3335,30200.0
2007-06-20 14:15:00,96.8,96.89,96.8,96.82,25000.0,70.3335,70.3989,70.3335,70.3481,25000.0
2007-06-20 14:20:00,96.82,96.82,96.6,96.61,67900.0,70.3481,70.3481,70.1882,70.1955,67900.0
2007-06-20 14:25:00,96.61,96.66,96.51,96.6,33400.0,70.1955,70.2318,70.1228,70.1882,33400.0
2007-06-20 14:30:00,96.64,96.7,96.59,96.67,20900.0,70.2173,70.2609,70.181,70.2391,20900.0
2007-06-20 14:35:00,96.67,96.67,96.5,96.59,74600.0,70.2391,70.2391,70.1156,70.181,74600.0
2007-06-20 14:40:00,96.59,96.7,96.57,96.63,59900.0,70.181,70.2609,70.1664,70.21,59900.0
2007-06-20 14:45:00,96.61,96.72,96.58,96.71,40600.0,70.1955,70.2754,70.1737,70.2681,40600.0
2007-06-20 14:50:00,96.7,96.74,96.68,96.7,17500.0,70.2609,70.2899,70.2464,70.2609,17500.0
2007-06-20 14:55:00,96.71,96.73,96.64,96.73,32800.0,70.2681,70.2827,70.2173,70.2827,32800.0
2007-06-20 15:00:00,96.71,96.73,96.54,96.56,96400.0,70.2681,70.2827,70.1446,70.1592,96400.0
2007-06-20 15:05:00,96.56,96.69,96.5,96.62,54600.0,70.1592,70.2536,70.1156,70.2028,54600.0
2007-06-20 15:10:00,96.62,96.65,96.61,96.63,40600.0,70.2028,70.2246,70.1955,70.21,40600.0
2007-06-20 15:15:00,96.65,96.77,96.59,96.66,56700.0,70.2246,70.3117,70.181,70.2318,56700.0
2007-06-20 15:20:00,96.66,96.67,96.5,96.51,99800.0,70.2318,70.2391,70.1156,70.1228,99800.0
2007-06-20 15:25:00,96.5,96.65,96.46,96.5,72900.0,70.1156,70.2246,70.0865,70.1156,72900.0
2007-06-20 15:30:00,96.49,96.58,96.32,96.46,132200.0,70.1083,70.1737,69.9848,70.0865,132200.0
2007-06-20 15:35:00,96.46,96.46,96.24,96.28,112200.0,70.0865,70.0865,69.9267,69.9557,112200.0
2007-06-20 15:40:00,96.27,96.32,96.21,96.31,121600.0,69.9485,69.9848,69.9049,69.9775,121600.0
2007-06-20 15:45:00,96.31,96.37,96.25,96.25,102900.0,69.9775,70.0211,69.9339,69.9339,102900.0
2007-06-20 15:50:00,96.25,96.31,96.17,96.18,115500.0,69.9339,69.9775,69.8758,69.8831,115500.0
2007-06-20 15:55:00,96.19,96.2,96.01,96.05,176100.0,69.8903,69.8976,69.7595,69.7886,176100.0
2007-06-21 09:30:00,96.08,96.45,96.02,96.13,102600.0,69.8104,70.0792,69.7668,69.8467,102600.0
2007-06-21 09:35:00,96.19,96.2,95.91,95.96,64100.0,69.8903,69.8976,69.6869,69.7232,64100.0
2007-06-21 09:40:00,95.95,96.04,95.9,95.95,42600.0,69.7159,69.7813,69.6796,69.7159,42600.0
2007-06-21 09:45:00,95.94,96.02,95.9,95.97,50500.0,69.7087,69.7668,69.6796,69.7305,50500.0
2007-06-21 09:50:00,95.97,96.05,95.91,95.92,43800.0,69.7305,69.7886,69.6869,69.6941,43800.0
2007-06-21 09:55:00,95.91,96.0,95.6,95.6,99300.0,69.6869,69.7523,69.4616,69.4616,99300.0
2007-06-21 10:00:00,95.6,95.81,95.17,95.45,151900.0,69.4616,69.6142,69.1492,69.3526,151900.0
2007-06-21 10:05:00,95.42,95.62,95.31,95.35,79700.0,69.3309,69.4762,69.2509,69.28,79700.0
2007-06-21 10:10:00,95.37,95.4,95.22,95.26,90600.0,69.2945,69.3163,69.1855,69.2146,90600.0
2007-06-21 10:15:00,95.27,95.56,95.23,95.51,124600.0,69.2219,69.4326,69.1928,69.3962,124600.0
2007-06-21 10:20:00,95.53,95.7,95.45,95.55,202500.0,69.4108,69.5343,69.3526,69.4253,202500.0
2007-06-21 10:25:00,95.56,95.75,95.52,95.67,157800.0,69.4326,69.5706,69.4035,69.5125,157800.0
2007-06-21 10:30:00,95.66,95.69,95.58,95.61,96200.0,69.5052,69.527,69.4471,69.4689,96200.0
2007-06-21 10:35:00,95.61,95.85,95.59,95.83,67500.0,69.4689,69.6433,69.4544,69.6288,67500.0
2007-06-21 10:40:00,95.84,96.17,95.83,96.07,77800.0,69.636,69.8758,69.6288,69.8031,77800.0
2007-06-21 10:45:00,96.06,96.24,96.0,96.2,59200.0,69.7959,69.9267,69.7523,69.8976,59200.0
2007-06-21 10:50:00,96.21,96.5,96.2,96.43,87900.0,69.9049,70.1156,69.8976,70.0647,87900.0
2007-06-21 10:55:00,96.41,96.54,96.4,96.48,64600.0,70.0502,70.1446,70.0429,70.101,64600.0
2007-06-21 11:00:00,96.47,96.7,96.47,96.66,74000.0,70.0938,70.2609,70.0938,70.2318,74000.0
2007-06-21 11:05:00,96.66,96.7,96.57,96.59,66000.0,70.2318,70.2609,70.1664,70.181,66000.0
2007-06-21 11:10:00,96.59,96.81,96.55,96.64,65900.0,70.181,70.3408,70.1519,70.2173,65900.0
2007-06-21 11:15:00,96.65,96.82,96.62,96.78,46000.0,70.2246,70.3481,70.2028,70.319,46000.0
2007-06-21 11:20:00,96.78,96.83,96.58,96.59,43600.0,70.319,70.3553,70.1737,70.181,43600.0
2007-06-21 11:25:00,96.58,96.64,96.51,96.64,47900.0,70.1737,70.2173,70.1228,70.2173,47900.0
2007-06-21 11:30:00,96.64,96.64,96.48,96.48,39900.0,70.2173,70.2173,70.101,70.101,39900.0
2007-06-21 11:35:00,96.48,96.49,96.28,96.32,56900.0,70.101,70.1083,69.9557,69.9848,56900.0
2007-06-21 11:40:00,96.31,96.46,96.2,96.43,70700.0,69.9775,70.0865,69.8976,70.0647,70700.0
2007-06-21 11:45:00,96.43,96.48,96.39,96.4,22400.0,70.0647,70.101,70.0356,70.0429,22400.0
2007-06-21 11:50:00,96.41,96.44,96.3,96.33,27700.0,70.0502,70.072,69.9702,69.992,27700.0
2007-06-21 11:55:00,96.31,96.35,96.28,96.32,43600.0,69.9775,70.0066,69.9557,69.9848,43600.0
2007-06-21 12:00:00,96.33,96.4,96.26,96.28,66800.0,69.992,70.0429,69.9412,69.9557,66800.0
2007-06-21 12:05:00,96.29,96.4,96.1,96.18,52500.0,69.963,70.0429,69.8249,69.8831,52500.0
2007-06-21 12:10:00,96.18,96.21,96.09,96.14,47600.0,69.8831,69.9049,69.8177,69.854,47600.0
2007-06-21 12:15:00,96.15,96.17,96.02,96.02,48400.0,69.8613,69.8758,69.7668,69.7668,48400.0
2007-06-21 12:20:00,96.01,96.07,95.92,96.05,53200.0,69.7595,69.8031,69.6941,69.7886,53200.0
2007-06-21 12:25:00,96.05,96.1,96.01,96.05,19600.0,69.7886,69.8249,69.7595,69.7886,19600.0
2007-06-21 12:30:00,96.07,96.08,95.96,96.03,39100.0,69.8031,69.8104,69.7232,69.7741,39100.0
2007-06-21 12:35:00,96.01,96.17,95.96,96.15,34400.0,69.7595,69.8758,69.7232,69.8613,34400.0
2007-06-21 12:40:00,96.15,96.17,96.04,96.15,49500.0,69.8613,69.8758,69.7813,69.8613,49500.0
2007-06-21 12:45:00,96.12,96.4,96.1,96.26,31000.0,69.8395,70.0429,69.8249,69.9412,31000.0
2007-06-21 12:50:00,96.24,96.31,96.15,96.15,17700.0,69.9267,69.9775,69.8613,69.8613,17700.0
2007-06-21 12:55:00,96.18,96.23,96.15,96.23,18900.0,69.8831,69.9194,69.8613,69.9194,18900.0
2007-06-21 13:00:00,96.22,96.41,96.22,96.33,19800.0,69.9121,70.0502,69.9121,69.992,19800.0
2007-06-21 13:05:00,96.33,96.55,96.3,96.47,46200.0,69.992,70.1519,69.9702,70.0938,46200.0
2007-06-21 13:10:00,96.49,96.51,96.4,96.45,39600.0,70.1083,70.1228,70.0429,70.0792,39600.0
2007-06-21 13:15:00,96.43,96.5,96.42,96.5,68200.0,70.0647,70.1156,70.0574,70.1156,68200.0
2007-06-21 13:20:00,96.5,96.5,96.41,96.45,21400.0,70.1156,70.1156,70.0502,70.0792,21400.0
2007-06-21 13:25:00,96.46,96.59,96.44,96.58,39800.0,70.0865,70.181,70.072,70.1737,39800.0
2007-06-21 13:30:00,96.58,96.72,96.58,96.65,68200.0,70.1737,70.2754,70.1737,70.2246,68200.0
2007-06-21 13:35:00,96.65,96.78,96.64,96.74,35400.0,70.2246,70.319,70.2173,70.2899,35400.0
2007-06-21 13:40:00,96.74,96.9,96.72,96.9,54500.0,70.2899,70.4062,70.2754,70.4062,54500.0
2007-06-21 13:45:00,96.9,96.96,96.78,96.8,84600.0,70.4062,70.4498,70.319,70.3335,84600.0
2007-06-21 13:50:00,96.81,96.81,96.73,96.76,37900.0,70.3408,70.3408,70.2827,70.3045,37900.0
2007-06-21 13:55:00,96.78,96.9,96.75,96.86,60800.0,70.319,70.4062,70.2972,70.3771,60800.0
2007-06-21 14:00:00,96.86,96.9,96.7,96.75,43300.0,70.3771,70.4062,70.2609,70.2972,43300.0
2007-06-21 14:05:00,96.75,96.9,96.71,96.88,134000.0,70.2972,70.4062,70.2681,70.3917,134000.0
2007-06-21 14:10:00,96.89,96.91,96.78,96.79,37400.0,70.3989,70.4135,70.319,70.3263,37400.0
2007-06-21 14:15:00,96.78,96.95,96.78,96.94,54900.0,70.319,70.4425,70.319,70.4353,54900.0
2007-06-21 14:20:00,96.93,96.98,96.85,96.9,63400.0,70.428,70.4643,70.3699,70.4062,63400.0
2007-06-21 14:25:00,96.9,96.96,96.84,96.87,74800.0,70.4062,70.4498,70.3626,70.3844,74800.0
2007-06-21 14:30:00,96.88,96.89,96.68,96.72,77500.0,70.3917,70.3989,70.2464,70.2754,77500.0
2007-06-21 14:35:00,96.71,96.74,96.54,96.55,82900.0,70.2681,70.2899,70.1446,70.1519,82900.0
2007-06-21 14:40:00,96.56,96.65,96.55,96.58,76100.0,70.1592,70.2246,70.1519,70.1737,76100.0
2007-06-21 14:45:00,96.56,96.59,96.46,96.53,93200.0,70.1592,70.181,70.0865,70.1374,93200.0
2007-06-21 14:50:00,96.53,96.68,96.5,96.57,63200.0,70.1374,70.2464,70.1156,70.1664,63200.0
2007-06-21 14:55:00,96.55,96.8,96.55,96.72,260400.0,70.1519,70.3335,70.1519,70.2754,260400.0
2007-06-21 15:00:00,96.72,96.87,96.69,96.87,57200.0,70.2754,70.3844,70.2536,70.3844,57200.0
2007-06-21 15:05:00,96.86,96.98,96.82,96.92,69800.0,70.3771,70.4643,70.3481,70.4207,69800.0
2007-06-21 15:10:00,96.94,96.94,96.75,96.78,49100.0,70.4353,70.4353,70.2972,70.319,49100.0
2007-06-21 15:15:00,96.79,96.88,96.77,96.82,46500.0,70.3263,70.3917,70.3117,70.3481,46500.0
2007-06-21 15:20:00,96.8,96.98,96.78,96.97,70300.0,70.3335,70.4643,70.319,70.4571,70300.0
2007-06-21 15:25:00,96.97,96.97,96.88,96.93,42200.0,70.4571,70.4571,70.3917,70.428,42200.0
2007-06-21 15:30:00,96.93,97.02,96.92,97.0,94600.0,70.428,70.4934,70.4207,70.4789,94600.0
2007-06-21 15:35:00,96.99,97.01,96.92,97.0,80300.0,70.4716,70.4861,70.4207,70.4789,80300.0
2007-06-21 15:40:00,96.99,97.04,96.93,96.96,136100.0,70.4716,70.5079,70.428,70.4498,136100.0
2007-06-21 15:45:00,96.96,96.98,96.9,96.93,85300.0,70.4498,70.4643,70.4062,70.428,85300.0
2007-06-21 15:50:00,96.93,97.01,96.89,96.99,189400.0,70.428,70.4861,70.3989,70.4716,189400.0
2007-06-21 15:55:00,97.0,97.2,97.0,97.2,165000.0,70.4789,70.6242,70.4789,70.6242,165000.0
2007-06-22 09:30:00,96.64,96.79,96.33,96.71,94700.0,70.2173,70.3263,69.992,70.2681,94700.0
2007-06-22 09:35:00,96.71,96.89,96.58,96.85,32700.0,70.2681,70.3989,70.1737,70.3699,32700.0
2007-06-22 09:40:00,96.8,96.8,96.51,96.62,49900.0,70.3335,70.3335,70.1228,70.2028,49900.0
2007-06-22 09:45:00,96.61,96.62,96.35,96.45,76200.0,70.1955,70.2028,70.0066,70.0792,76200.0
2007-06-22 09:50:00,96.46,96.61,96.42,96.55,63600.0,70.0865,70.1955,70.0574,70.1519,63600.0
2007-06-22 09:55:00,96.55,96.72,96.5,96.61,70500.0,70.1519,70.2754,70.1156,70.1955,70500.0
2007-06-22 10:00:00,96.58,96.68,96.53,96.63,71300.0,70.1737,70.2464,70.1374,70.21,71300.0
2007-06-22 10:05:00,96.6,96.62,96.46,96.59,47700.0,70.1882,70.2028,70.0865,70.181,47700.0
2007-06-22 10:10:00,96.58,96.76,96.51,96.74,43000.0,70.1737,70.3045,70.1228,70.2899,43000.0
2007-06-22 10:15:00,96.74,96.9,96.69,96.75,34500.0,70.2899,70.4062,70.2536,70.2972,34500.0
2007-06-22 10:20:00,96.75,96.83,96.67,96.7,38000.0,70.2972,70.3553,70.2391,70.2609,38000.0
2007-06-22 10:25:00,96.7,96.7,96.46,96.5,31000.0,70.2609,70.2609,70.0865,70.1156,31000.0
2007-06-22 10:30:00,96.5,96.63,96.41,96.51,45600.0,70.1156,70.21,70.0502,70.1228,45600.0
2007-06-22 10:35:00,96.51,96.62,96.41,96.52,48100.0,70.1228,70.2028,70.0502,70.1301,48100.0
2007-06-22 10:40:00,96.51,96.59,96.46,96.47,85300.0,70.1228,70.181,70.0865,70.0938,85300.0
2007-06-22 10:45:00,96.48,96.5,96.4,96.43,39700.0,70.101,70.1156,70.0429,70.0647,39700.0
2007-06-22 10:50:00,96.42,96.5,96.35,96.38,53800.0,70.0574,70.1156,70.0066,70.0284,53800.0
2007-06-22 10:55:00,96.4,96.52,96.4,96.5,80000.0,70.0429,70.1301,70.0429,70.1156,80000.0
2007-06-22 11:00:00,96.51,96.53,96.47,96.51,54800.0,70.1228,70.1374,70.0938,70.1228,54800.0
2007-06-22 11:05:00,96.5,96.51,96.5,96.5,33800.0,70.1156,70.1228,70.1156,70.1156,33800.0
2007-06-22 11:10:00,96.5,96.51,96.47,96.5,57200.0,70.1156,70.1228,70.0938,70.1156,57200.0
2007-06-22 11:15:00,96.51,96.51,96.4,96.49,42500.0,70.1228,70.1228,70.0429,70.1083,42500.0
2007-06-22 11:20:00,96.49,96.49,96.42,96.47,12100.0,70.1083,70.1083,70.0574,70.0938,12100.0
2007-06-22 11:25:00,96.45,96.55,96.45,96.47,48000.0,70.0792,70.1519,70.0792,70.0938,48000.0
2007-06-22 11:30:00,96.47,96.51,96.47,96.49,19800.0,70.0938,70.1228,70.0938,70.1083,19800.0
2007-06-22 11:35:00,96.48,96.68,96.42,96.53,106100.0,70.101,70.2464,70.0574,70.1374,106100.0
2007-06-22 11:40:00,96.52,96.54,96.43,96.46,46600.0,70.1301,70.1446,70.0647,70.0865,46600.0
2007-06-22 11:45:00,96.45,96.47,96.36,96.46,41900.0,70.0792,70.0938,70.0138,70.0865,41900.0
2007-06-22 11:50:00,96.45,96.46,96.3,96.4,29300.0,70.0792,70.0865,69.9702,70.0429,29300.0
2007-06-22 11:55:00,96.4,96.44,96.35,96.44,11300.0,70.0429,70.072,70.0066,70.072,11300.0
2007-06-22 12:00:00,96.43,96.44,96.36,96.42,37400.0,70.0647,70.072,70.0138,70.0574,37400.0
2007-06-22 12:05:00,96.4,96.4,96.28,96.31,20600.0,70.0429,70.0429,69.9557,69.9775,20600.0
2007-06-22 12:10:00,96.3,96.31,96.12,96.12,50000.0,69.9702,69.9775,69.8395,69.8395,50000.0
2007-06-22 12:15:00,96.15,96.17,96.0,96.0,36500.0,69.8613,69.8758,69.7523,69.7523,36500.0
2007-06-22 12:20:00,96.0,96.1,95.83,95.91,58900.0,69.7523,69.8249,69.6288,69.6869,58900.0
2007-06-22 12:25:00,95.89,95.92,95.63,95.68,110000.0,69.6723,69.6941,69.4834,69.5198,110000.0
2007-06-22 12:30:00,95.69,95.76,95.6,95.76,92900.0,69.527,69.5779,69.4616,69.5779,92900.0
2007-06-22 12:35:00,95.75,95.89,95.69,95.73,56000.0,69.5706,69.6723,69.527,69.5561,56000.0
2007-06-22 12:40:00,95.72,95.78,95.62,95.71,31000.0,69.5488,69.5924,69.4762,69.5416,31000.0
2007-06-22 12:45:00,95.69,95.84,95.62,95.78,26300.0,69.527,69.636,69.4762,69.5924,26300.0
2007-06-22 12:50:00,95.8,95.93,95.74,95.76,39900.0,69.607,69.7014,69.5634,69.5779,39900.0
2007-06-22 12:55:00,95.77,95.97,95.76,95.97,22800.0,69.5852,69.7305,69.5779,69.7305,22800.0
2007-06-22 13:00:00,95.96,95.98,95.83,95.85,73800.0,69.7232,69.7377,69.6288,69.6433,73800.0
2007-06-22 13:05:00,95.85,95.89,95.7,95.77,62100.0,69.6433,69.6723,69.5343,69.5852,62100.0
2007-06-22 13:10:00,95.75,95.83,95.68,95.68,30300.0,69.5706,69.6288,69.5198,69.5198,30300.0
2007-06-22 13:15:00,95.68,95.81,95.65,95.78,40500.0,69.5198,69.6142,69.498,69.5924,40500.0
2007-06-22 13:20:00,95.79,95.95,95.76,95.91,42500.0,69.5997,69.7159,69.5779,69.6869,42500.0
2007-06-22 13:25:00,95.91,96.04,95.87,96.03,53000.0,69.6869,69.7813,69.6578,69.7741,53000.0
2007-06-22 13:30:00,96.04,96.12,95.95,96.04,34100.0,69.7813,69.8395,69.7159,69.7813,34100.0
2007-06-22 13:35:00,96.07,96.1,96.02,96.1,13400.0,69.8031,69.8249,69.7668,69.8249,13400.0
2007-06-22 13:40:00,96.14,96.17,96.06,96.13,22400.0,69.854,69.8758,69.7959,69.8467,22400.0
2007-06-22 13:45:00,96.1,96.2,96.1,96.15,21100.0,69.8249,69.8976,69.8249,69.8613,21100.0
2007-06-22 13:50:00,96.14,96.26,96.12,96.14,38800.0,69.854,69.9412,69.8395,69.854,38800.0
2007-06-22 13:55:00,96.13,96.21,96.11,96.15,40000.0,69.8467,69.9049,69.8322,69.8613,40000.0
2007-06-22 14:00:00,96.15,96.17,96.02,96.1,76100.0,69.8613,69.8758,69.7668,69.8249,76100.0
2007-06-22 14:05:00,96.11,96.11,95.94,95.94,72200.0,69.8322,69.8322,69.7087,69.7087,72200.0
2007-06-22 14:10:00,95.94,96.04,95.94,95.99,40500.0,69.7087,69.7813,69.7087,69.745,40500.0
2007-06-22 14:15:00,96.0,96.01,95.97,95.99,19700.0,69.7523,69.7595,69.7305,69.745,19700.0
2007-06-22 14:20:00,95.99,96.05,95.94,95.96,39100.0,69.745,69.7886,69.7087,69.7232,39100.0
2007-06-22 14:25:00,95.97,96.2,95.96,96.2,31600.0,69.7305,69.8976,69.7232,69.8976,31600.0
2007-06-22 14:30:00,96.18,96.3,96.02,96.08,62400.0,69.8831,69.9702,69.7668,69.8104,62400.0
2007-06-22 14:35:00,96.1,96.25,96.1,96.19,44900.0,69.8249,69.9339,69.8249,69.8903,44900.0
2007-06-22 14:40:00,96.17,96.26,96.13,96.17,52600.0,69.8758,69.9412,69.8467,69.8758,52600.0
2007-06-22 14:45:00,96.17,96.22,96.11,96.16,20700.0,69.8758,69.9121,69.8322,69.8685,20700.0
2007-06-22 14:50:00,96.17,96.22,96.1,96.15,34800.0,69.8758,69.9121,69.8249,69.8613,34800.0
2007-06-22 14:55:00,96.13,96.14,95.97,96.06,34100.0,69.8467,69.854,69.7305,69.7959,34100.0
2007-06-22 15:00:00,96.07,96.12,95.95,96.01,28200.0,69.8031,69.8395,69.7159,69.7595,28200.0
2007-06-22 15:05:00,96.0,96.07,95.97,96.03,22800.0,69.7523,69.8031,69.7305,69.7741,22800.0
2007-06-22 15:10:00,96.03,96.08,95.94,95.97,33600.0,69.7741,69.8104,69.7087,69.7305,33600.0
2007-06-22 15:15:00,95.96,96.05,95.96,96.05,22700.0,69.7232,69.7886,69.7232,69.7886,22700.0
2007-06-22 15:20:00,96.05,96.19,96.05,96.13,31300.0,69.7886,69.8903,69.7886,69.8467,31300.0
2007-06-22 15:25:00,96.13,96.14,95.98,96.0,64500.0,69.8467,69.854,69.7377,69.7523,64500.0
2007-06-22 15:30:00,96.0,96.18,95.98,96.07,95500.0,69.7523,69.8831,69.7377,69.8031,95500.0
2007-06-22 15:35:00,96.09,96.09,95.84,96.0,92100.0,69.8177,69.8177,69.636,69.7523,92100.0
2007-06-22 15:40:00,96.0,96.04,95.82,95.93,164600.0,69.7523,69.7813,69.6215,69.7014,164600.0
2007-06-22 15:45:00,95.93,96.07,95.85,96.06,130000.0,69.7014,69.8031,69.6433,69.7959,130000.0
2007-06-22 15:50:00,96.07,96.07,96.0,96.06,128000.0,69.8031,69.8031,69.7523,69.7959,128000.0
2007-06-22 15:55:00,96.06,96.09,96.0,96.03,137400.0,69.7959,69.8177,69.7523,69.7741,137400.0
2007-06-25 09:30:00,96.0,96.4,96.0,96.38,101600.0,69.7523,70.0429,69.7523,70.0284,101600.0
2007-06-25 09:35:00,96.4,96.44,96.01,96.09,55200.0,70.0429,70.072,69.7595,69.8177,55200.0
2007-06-25 09:40:00,96.14,96.18,95.92,95.97,109600.0,69.854,69.8831,69.6941,69.7305,109600.0
2007-06-25 09:45:00,95.92,96.17,95.92,96.06,97000.0,69.6941,69.8758,69.6941,69.7959,97000.0
2007-06-25 09:50:00,96.08,96.31,95.92,96.23,92500.0,69.8104,69.9775,69.6941,69.9194,92500.0
2007-06-25 09:55:00,96.21,96.45,96.18,96.35,46200.0,69.9049,70.0792,69.8831,70.0066,46200.0
2007-06-25 10:00:00,96.35,96.48,96.28,96.45,61600.0,70.0066,70.101,69.9557,70.0792,61600.0
2007-06-25 10:05:00,96.45,96.45,96.3,96.36,35500.0,70.0792,70.0792,69.9702,70.0138,35500.0
2007-06-25 10:10:00,96.36,96.5,96.27,96.47,48900.0,70.0138,70.1156,69.9485,70.0938,48900.0
2007-06-25 10:15:00,96.5,96.56,96.44,96.45,146400.0,70.1156,70.1592,70.072,70.0792,146400.0
2007-06-25 10:20:00,96.45,96.57,96.38,96.49,46500.0,70.0792,70.1664,70.0284,70.1083,46500.0
2007-06-25 10:25:00,96.49,96.49,96.37,96.43,33000.0,70.1083,70.1083,70.0211,70.0647,33000.0
2007-06-25 10:30:00,96.43,96.5,96.4,96.41,35200.0,70.0647,70.1156,70.0429,70.0502,35200.0
2007-06-25 10:35:00,96.42,96.45,96.3,96.33,26100.0,70.0574,70.0792,69.9702,69.992,26100.0
2007-06-25 10:40:00,96.33,96.39,96.25,96.35,45200.0,69.992,70.0356,69.9339,70.0066,45200.0
2007-06-25 10:45:00,96.35,96.45,96.3,96.34,41000.0,70.0066,70.0792,69.9702,69.9993,41000.0
2007-06-25 10:50:00,96.35,96.44,96.29,96.38,45600.0,70.0066,70.072,69.963,70.0284,45600.0
2007-06-25 10:55:00,96.36,96.52,96.34,96.45,123200.0,70.0138,70.1301,69.9993,70.0792,123200.0
2007-06-25 11:00:00,96.43,96.51,96.41,96.46,57800.0,70.0647,70.1228,70.0502,70.0865,57800.0
2007-06-25 11:05:00,96.46,96.46,96.4,96.43,41900.0,70.0865,70.0865,70.0429,70.0647,41900.0
2007-06-25 11:10:00,96.42,96.48,96.42,96.45,50000.0,70.0574,70.101,70.0574,70.0792,50000.0
2007-06-25 11:15:00,96.44,96.46,96.39,96.43,29000.0,70.072,70.0865,70.0356,70.0647,29000.0
2007-06-25 11:20:00,96.42,96.43,96.38,96.39,22000.0,70.0574,70.0647,70.0284,70.0356,22000.0
2007-06-25 11:25:00,96.41,96.53,96.39,96.5,147600.0,70.0502,70.1374,70.0356,70.1156,147600.0
2007-06-25 11:30:00,96.49,96.5,96.43,96.46,24400.0,70.1083,70.1156,70.0647,70.0865,24400.0
2007-06-25 11:35:00,96.43,96.45,96.34,96.4,36400.0,70.0647,70.0792,69.9993,70.0429,36400.0
2007-06-25 11:40:00,96.39,96.43,96.35,96.41,22500.0,70.0356,70.0647,70.0066,70.0502,22500.0
2007-06-25 11:45:00,96.42,96.49,96.41,96.49,28200.0,70.0574,70.1083,70.0502,70.1083,28200.0
2007-06-25 11:50:00,96.49,96.49,96.44,96.45,12600.0,70.1083,70.1083,70.072,70.0792,12600.0
2007-06-25 11:55:00,96.45,96.49,96.43,96.47,11600.0,70.0792,70.1083,70.0647,70.0938,11600.0
2007-06-25 12:00:00,96.48,96.5,96.45,96.45,64200.0,70.101,70.1156,70.0792,70.0792,64200.0
2007-06-25 12:05:00,96.44,96.49,96.42,96.47,17500.0,70.072,70.1083,70.0574,70.0938,17500.0
2007-06-25 12:10:00,96.47,96.49,96.41,96.47,36200.0,70.0938,70.1083,70.0502,70.0938,36200.0
2007-06-25 12:15:00,96.48,96.48,96.38,96.41,19000.0,70.101,70.101,70.0284,70.0502,19000.0
2007-06-25 12:20:00,96.41,96.43,96.36,96.4,13900.0,70.0502,70.0647,70.0138,70.0429,13900.0
2007-06-25 12:25:00,96.39,96.42,96.27,96.28,36800.0,70.0356,70.0574,69.9485,69.9557,36800.0
2007-06-25 12:30:00,96.29,96.32,96.27,96.29,20600.0,69.963,69.9848,69.9485,69.963,20600.0
2007-06-25 12:35:00,96.29,96.36,96.27,96.36,17700.0,69.963,70.0138,69.9485,70.0138,17700.0
2007-06-25 12:40:00,96.35,96.35,96.29,96.31,12900.0,70.0066,70.0066,69.963,69.9775,12900.0
2007-06-25 12:45:00,96.31,96.32,96.25,96.27,25000.0,69.9775,69.9848,69.9339,69.9485,25000.0
2007-06-25 12:50:00,96.27,96.31,96.25,96.26,24500.0,69.9485,69.9775,69.9339,69.9412,24500.0
2007-06-25 12:55:00,96.26,96.29,96.21,96.24,39800.0,69.9412,69.963,69.9049,69.9267,39800.0
2007-06-25 13:00:00,96.24,96.33,96.17,96.18,37200.0,69.9267,69.992,69.8758,69.8831,37200.0
2007-06-25 13:05:00,96.18,96.29,96.17,96.27,35700.0,69.8831,69.963,69.8758,69.9485,35700.0
2007-06-25 13:10:00,96.28,96.28,96.23,96.25,26700.0,69.9557,69.9557,69.9194,69.9339,26700.0
2007-06-25 13:15:00,96.26,96.29,96.09,96.14,29500.0,69.9412,69.963,69.8177,69.854,29500.0
2007-06-25 13:20:00,96.14,96.21,96.12,96.17,25300.0,69.854,69.9049,69.8395,69.8758,25300.0
2007-06-25 13:25:00,96.17,96.22,96.1,96.1,29600.0,69.8758,69.9121,69.8249,69.8249,29600.0
2007-06-25 13:30:00,96.11,96.24,96.1,96.14,27500.0,69.8322,69.9267,69.8249,69.854,27500.0
2007-06-25 13:35:00,96.14,96.17,96.1,96.1,14300.0,69.854,69.8758,69.8249,69.8249,14300.0
2007-06-25 13:40:00,96.1,96.11,96.04,96.04,25700.0,69.8249,69.8322,69.7813,69.7813,25700.0
2007-06-25 13:45:00,96.05,96.07,96.0,96.04,29500.0,69.7886,69.8031,69.7523,69.7813,29500.0
2007-06-25 13:50:00,96.04,96.06,96.01,96.04,15400.0,69.7813,69.7959,69.7595,69.7813,15400.0
2007-06-25 13:55:00,96.03,96.04,95.92,95.95,42300.0,69.7741,69.7813,69.6941,69.7159,42300.0
2007-06-25 14:00:00,95.95,95.98,95.9,95.94,38800.0,69.7159,69.7377,69.6796,69.7087,38800.0
2007-06-25 14:05:00,95.97,95.99,95.85,95.85,34100.0,69.7305,69.745,69.6433,69.6433,34100.0
2007-06-25 14:10:00,95.87,95.97,95.51,95.62,92200.0,69.6578,69.7305,69.3962,69.4762,92200.0
2007-06-25 14:15:00,95.6,95.69,95.56,95.65,71000.0,69.4616,69.527,69.4326,69.498,71000.0
2007-06-25 14:20:00,95.64,95.95,95.64,95.67,71400.0,69.4907,69.7159,69.4907,69.5125,71400.0
2007-06-25 14:25:00,95.67,95.67,95.51,95.51,43900.0,69.5125,69.5125,69.3962,69.3962,43900.0
2007-06-25 14:30:00,95.51,95.52,95.06,95.12,90300.0,69.3962,69.4035,69.0693,69.1129,90300.0
2007-06-25 14:35:00,95.13,95.37,95.11,95.24,81700.0,69.1201,69.2945,69.1056,69.2001,81700.0
2007-06-25 14:40:00,95.24,95.3,95.1,95.12,55800.0,69.2001,69.2437,69.0983,69.1129,55800.0
2007-06-25 14:45:00,95.11,95.22,94.8,94.92,178600.0,69.1056,69.1855,68.8804,68.9676,178600.0
2007-06-25 14:50:00,94.91,95.16,94.88,95.03,119900.0,68.9603,69.1419,68.9385,69.0475,119900.0
2007-06-25 14:55:00,95.05,95.18,95.03,95.13,75100.0,69.062,69.1565,69.0475,69.1201,75100.0
2007-06-25 15:00:00,95.13,95.18,95.03,95.16,80400.0,69.1201,69.1565,69.0475,69.1419,80400.0
2007-06-25 15:05:00,95.16,95.17,95.01,95.04,80800.0,69.1419,69.1492,69.033,69.0547,80800.0
2007-06-25 15:10:00,95.02,95.12,95.0,95.11,76500.0,69.0402,69.1129,69.0257,69.1056,76500.0
2007-06-25 15:15:00,95.12,95.24,95.06,95.15,88000.0,69.1129,69.2001,69.0693,69.1347,88000.0
2007-06-25 15:20:00,95.14,95.51,95.12,95.44,95200.0,69.1274,69.3962,69.1129,69.3454,95200.0
2007-06-25 15:25:00,95.44,95.5,95.39,95.41,70100.0,69.3454,69.389,69.3091,69.3236,70100.0
2007-06-25 15:30:00,95.41,95.57,95.4,95.51,75800.0,69.3236,69.4398,69.3163,69.3962,75800.0
2007-06-25 15:35:00,95.51,95.53,95.4,95.52,45900.0,69.3962,69.4108,69.3163,69.4035,45900.0
2007-06-25 15:40:00,95.51,95.52,95.34,95.42,64600.0,69.3962,69.4035,69.2727,69.3309,64600.0
2007-06-25 15:45:00,95.42,95.57,95.33,95.41,80800.0,69.3309,69.4398,69.2655,69.3236,80800.0
2007-06-25 15:50:00,95.41,95.55,95.41,95.53,71400.0,69.3236,69.4253,69.3236,69.4108,71400.0
2007-06-25 15:55:00,95.53,95.64,95.47,95.62,117900.0,69.4108,69.4907,69.3672,69.4762,117900.0
2007-06-26 09:30:00,95.4,96.0,95.4,95.93,134100.0,69.3163,69.7523,69.3163,69.7014,134100.0
2007-06-26 09:35:00,95.88,96.47,95.67,96.45,77300.0,69.6651,70.0938,69.5125,70.0792,77300.0
2007-06-26 09:40:00,96.43,96.47,96.15,96.37,88900.0,70.0647,70.0938,69.8613,70.0211,88900.0
2007-06-26 09:45:00,96.35,96.37,96.07,96.11,102200.0,70.0066,70.0211,69.8031,69.8322,102200.0
2007-06-26 09:50:00,96.12,96.2,96.0,96.14,59600.0,69.8395,69.8976,69.7523,69.854,59600.0
2007-06-26 09:55:00,96.13,96.19,96.02,96.1,59800.0,69.8467,69.8903,69.7668,69.8249,59800.0
2007-06-26 10:00:00,96.11,96.39,96.02,96.05,109500.0,69.8322,70.0356,69.7668,69.7886,109500.0
2007-06-26 10:05:00,96.05,96.13,95.94,95.94,55100.0,69.7886,69.8467,69.7087,69.7087,55100.0
2007-06-26 10:10:00,95.94,96.05,95.85,96.04,71900.0,69.7087,69.7886,69.6433,69.7813,71900.0
2007-06-26 10:15:00,96.04,96.11,95.87,95.87,71100.0,69.7813,69.8322,69.6578,69.6578,71100.0
2007-06-26 10:20:00,95.88,95.9,95.75,95.83,56300.0,69.6651,69.6796,69.5706,69.6288,56300.0
2007-06-26 10:25:00,95.84,95.84,95.54,95.58,60800.0,69.636,69.636,69.418,69.4471,60800.0
2007-06-26 10:30:00,95.6,95.72,95.42,95.43,40500.0,69.4616,69.5488,69.3309,69.3381,40500.0
2007-06-26 10:35:00,95.43,95.7,95.34,95.69,92500.0,69.3381,69.5343,69.2727,69.527,92500.0
2007-06-26 10:40:00,95.67,95.75,95.5,95.72,97400.0,69.5125,69.5706,69.389,69.5488,97400.0
2007-06-26 10:45:00,95.74,95.74,95.31,95.4,47400.0,69.5634,69.5634,69.2509,69.3163,47400.0
2007-06-26 10:50:00,95.39,95.46,95.19,95.28,48700.0,69.3091,69.3599,69.1637,69.2291,48700.0
2007-06-26 10:55:00,95.28,95.41,95.04,95.21,52700.0,69.2291,69.3236,69.0547,69.1783,52700.0
2007-06-26 11:00:00,95.21,95.39,95.16,95.38,72000.0,69.1783,69.3091,69.1419,69.3018,72000.0
2007-06-26 11:05:00,95.39,95.48,95.36,95.42,38800.0,69.3091,69.3744,69.2873,69.3309,38800.0
2007-06-26 11:10:00,95.39,95.6,95.34,95.56,35100.0,69.3091,69.4616,69.2727,69.4326,35100.0
2007-06-26 11:15:00,95.55,95.68,95.55,95.66,28800.0,69.4253,69.5198,69.4253,69.5052,28800.0
2007-06-26 11:20:00,95.65,95.69,95.61,95.64,27400.0,69.498,69.527,69.4689,69.4907,27400.0
2007-06-26 11:25:00,95.64,95.72,95.6,95.62,26100.0,69.4907,69.5488,69.4616,69.4762,26100.0
2007-06-26 11:30:00,95.62,95.73,95.53,95.72,46600.0,69.4762,69.5561,69.4108,69.5488,46600.0
2007-06-26 11:35:00,95.7,95.93,95.7,95.81,32500.0,69.5343,69.7014,69.5343,69.6142,32500.0
2007-06-26 11:40:00,95.81,95.9,95.8,95.82,33100.0,69.6142,69.6796,69.607,69.6215,33100.0
2007-06-26 11:45:00,95.82,95.97,95.81,95.94,52200.0,69.6215,69.7305,69.6142,69.7087,52200.0
2007-06-26 11:50:00,95.93,95.97,95.84,95.87,18700.0,69.7014,69.7305,69.636,69.6578,18700.0
2007-06-26 11:55:00,95.88,96.01,95.84,95.98,57800.0,69.6651,69.7595,69.636,69.7377,57800.0
2007-06-26 12:00:00,95.98,96.09,95.96,95.98,31800.0,69.7377,69.8177,69.7232,69.7377,31800.0
2007-06-26 12:05:00,95.97,96.0,95.91,95.94,32100.0,69.7305,69.7523,69.6869,69.7087,32100.0
2007-06-26 12:10:00,95.93,95.94,95.79,95.81,19500.0,69.7014,69.7087,69.5997,69.6142,19500.0
2007-06-26 12:15:00,95.81,95.88,95.77,95.86,22400.0,69.6142,69.6651,69.5852,69.6505,22400.0
2007-06-26 12:20:00,95.85,95.87,95.73,95.77,21300.0,69.6433,69.6578,69.5561,69.5852,21300.0
2007-06-26 12:25:00,95.78,95.88,95.73,95.86,22100.0,69.5924,69.6651,69.5561,69.6505,22100.0
2007-06-26 12:30:00,95.87,95.91,95.77,95.79,18700.0,69.6578,69.6869,69.5852,69.5997,18700.0
2007-06-26 12:35:00,95.78,95.79,95.7,95.72,25000.0,69.5924,69.5997,69.5343,69.5488,25000.0
2007-06-26 12:40:00,95.74,95.85,95.71,95.79,21400.0,69.5634,69.6433,69.5416,69.5997,21400.0
2007-06-26 12:45:00,95.8,95.88,95.77,95.88,13500.0,69.607,69.6651,69.5852,69.6651,13500.0
2007-06-26 12:50:00,95.88,95.9,95.78,95.84,25400.0,69.6651,69.6796,69.5924,69.636,25400.0
2007-06-26 12:55:00,95.84,95.85,95.69,95.72,24900.0,69.636,69.6433,69.527,69.5488,24900.0
2007-06-26 13:00:00,95.72,95.79,95.7,95.76,46700.0,69.5488,69.5997,69.5343,69.5779,46700.0
2007-06-26 13:05:00,95.76,95.82,95.72,95.75,20200.0,69.5779,69.6215,69.5488,69.5706,20200.0
2007-06-26 13:10:00,95.75,95.97,95.74,95.88,51400.0,69.5706,69.7305,69.5634,69.6651,51400.0
2007-06-26 13:15:00,95.87,95.89,95.85,95.86,20100.0,69.6578,69.6723,69.6433,69.6505,20100.0
2007-06-26 13:20:00,95.84,95.84,95.72,95.72,19800.0,69.636,69.636,69.5488,69.5488,19800.0
2007-06-26 13:25:00,95.72,95.75,95.7,95.71,15400.0,69.5488,69.5706,69.5343,69.5416,15400.0
2007-06-26 13:30:00,95.71,95.75,95.6,95.68,65200.0,69.5416,69.5706,69.4616,69.5198,65200.0
2007-06-26 13:35:00,95.68,95.7,95.61,95.63,24500.0,69.5198,69.5343,69.4689,69.4834,24500.0
2007-06-26 13:40:00,95.64,95.8,95.63,95.71,27700.0,69.4907,69.607,69.4834,69.5416,27700.0
2007-06-26 13:45:00,95.71,95.76,95.44,95.54,66800.0,69.5416,69.5779,69.3454,69.418,66800.0
2007-06-26 13:50:00,95.54,95.54,95.4,95.43,41800.0,69.418,69.418,69.3163,69.3381,41800.0
2007-06-26 13:55:00,95.42,95.49,95.39,95.43,23900.0,69.3309,69.3817,69.3091,69.3381,23900.0
2007-06-26 14:00:00,95.43,95.49,95.39,95.45,44000.0,69.3381,69.3817,69.3091,69.3526,44000.0
2007-06-26 14:05:00,95.42,95.52,95.3,95.41,51500.0,69.3309,69.4035,69.2437,69.3236,51500.0
2007-06-26 14:10:00,95.4,95.42,95.22,95.33,36900.0,69.3163,69.3309,69.1855,69.2655,36900.0
2007-06-26 14:15:00,95.34,95.36,95.21,95.29,45700.0,69.2727,69.2873,69.1783,69.2364,45700.0
2007-06-26 14:20:00,95.29,95.3,95.1,95.22,76300.0,69.2364,69.2437,69.0983,69.1855,76300.0
2007-06-26 14:25:00,95.23,95.39,95.23,95.36,54400.0,69.1928,69.3091,69.1928,69.2873,54400.0
2007-06-26 14:30:00,95.35,95.42,95.27,95.34,54400.0,69.28,69.3309,69.2219,69.2727,54400.0
2007-06-26 14:35:00,95.34,95.34,95.08,95.08,54200.0,69.2727,69.2727,69.0838,69.0838,54200.0
2007-06-26 14:40:00,95.08,95.2,95.01,95.2,77200.0,69.0838,69.171,69.033,69.171,77200.0
2007-06-26 14:45:00,95.17,95.17,95.06,95.14,30200.0,69.1492,69.1492,69.0693,69.1274,30200.0
2007-06-26 14:50:00,95.14,95.21,95.1,95.15,42900.0,69.1274,69.1783,69.0983,69.1347,42900.0
2007-06-26 14:55:00,95.16,95.29,95.06,95.07,74300.0,69.1419,69.2364,69.0693,69.0765,74300.0
2007-06-26 15:00:00,95.06,95.11,94.91,95.02,79000.0,69.0693,69.1056,68.9603,69.0402,79000.0
2007-06-26 15:05:00,95.01,95.09,94.98,95.01,146000.0,69.033,69.0911,69.0112,69.033,146000.0
2007-06-26 15:10:00,95.0,95.07,94.96,95.05,142200.0,69.0257,69.0765,68.9966,69.062,142200.0
2007-06-26 15:15:00,95.04,95.07,94.99,95.0,78900.0,69.0547,69.0765,69.0184,69.0257,78900.0
2007-06-26 15:20:00,95.0,95.0,94.89,94.98,49900.0,69.0257,69.0257,68.9458,69.0112,49900.0
2007-06-26 15:25:00,94.98,95.04,94.87,95.0,64300.0,69.0112,69.0547,68.9312,69.0257,64300.0
2007-06-26 15:30:00,95.01,95.25,95.0,95.18,56700.0,69.033,69.2073,69.0257,69.1565,56700.0
2007-06-26 15:35:00,95.18,95.23,95.06,95.11,69200.0,69.1565,69.1928,69.0693,69.1056,69200.0
2007-06-26 15:40:00,95.13,95.13,94.93,94.94,61000.0,69.1201,69.1201,68.9748,68.9821,61000.0
2007-06-26 15:45:00,94.93,95.07,94.92,95.05,63000.0,68.9748,69.0765,68.9676,69.062,63000.0
2007-06-26 15:50:00,95.06,95.09,95.02,95.07,68800.0,69.0693,69.0911,69.0402,69.0765,68800.0
2007-06-26 15:55:00,95.08,95.08,94.98,95.0,122800.0,69.0838,69.0838,69.0112,69.0257,122800.0
2007-06-27 09:30:00,94.31,94.56,94.24,94.26,150800.0,68.5243,68.706,68.4735,68.488,150800.0
2007-06-27 09:35:00,94.3,94.41,94.27,94.39,52200.0,68.5171,68.597,68.4953,68.5825,52200.0
2007-06-27 09:40:00,94.38,94.41,94.1,94.24,123300.0,68.5752,68.597,68.3718,68.4735,123300.0
2007-06-27 09:45:00,94.26,94.28,93.8,94.13,193600.0,68.488,68.5025,68.1538,68.3936,193600.0
2007-06-27 09:50:00,94.14,94.15,94.0,94.05,93400.0,68.4008,68.4081,68.2991,68.3354,93400.0
2007-06-27 09:55:00,94.05,94.09,93.8,93.8,65400.0,68.3354,68.3645,68.1538,68.1538,65400.0
2007-06-27 10:00:00,93.82,93.82,93.58,93.72,106800.0,68.1683,68.1683,67.9939,68.0957,106800.0
2007-06-27 10:05:00,93.7,93.97,93.67,93.96,68000.0,68.0811,68.2773,68.0593,68.27,68000.0
2007-06-27 10:10:00,93.97,94.04,93.91,93.98,67500.0,68.2773,68.3282,68.2337,68.2846,67500.0
2007-06-27 10:15:00,93.98,94.15,93.95,94.09,65400.0,68.2846,68.4081,68.2628,68.3645,65400.0
2007-06-27 10:20:00,94.1,94.35,94.04,94.26,87400.0,68.3718,68.5534,68.3282,68.488,87400.0
2007-06-27 10:25:00,94.23,94.39,94.2,94.34,113400.0,68.4662,68.5825,68.4444,68.5461,113400.0
2007-06-27 10:30:00,94.35,94.47,94.27,94.41,85800.0,68.5534,68.6406,68.4953,68.597,85800.0
2007-06-27 10:35:00,94.4,94.41,94.21,94.21,44500.0,68.5897,68.597,68.4517,68.4517,44500.0
2007-06-27 10:40:00,94.22,94.22,94.09,94.1,55600.0,68.4589,68.4589,68.3645,68.3718,55600.0
2007-06-27 10:45:00,94.09,94.18,94.06,94.17,51600.0,68.3645,68.4299,68.3427,68.4226,51600.0
2007-06-27 10:50:00,94.16,94.22,94.11,94.12,59300.0,68.4154,68.4589,68.379,68.3863,59300.0
2007-06-27 10:55:00,94.12,94.26,94.12,94.25,60300.0,68.3863,68.488,68.3863,68.4807,60300.0
2007-06-27 11:00:00,94.22,94.34,94.2,94.25,47500.0,68.4589,68.5461,68.4444,68.4807,47500.0
2007-06-27 11:05:00,94.25,94.45,94.25,94.43,45500.0,68.4807,68.6261,68.4807,68.6115,45500.0
2007-06-27 11:10:00,94.43,94.66,94.42,94.66,38600.0,68.6115,68.7786,68.6043,68.7786,38600.0
2007-06-27 11:15:00,94.66,94.73,94.6,94.61,50500.0,68.7786,68.8295,68.7351,68.7423,50500.0
2007-06-27 11:20:00,94.62,94.84,94.62,94.82,81300.0,68.7496,68.9094,68.7496,68.8949,81300.0
2007-06-27 11:25:00,94.82,94.86,94.81,94.86,31000.0,68.8949,68.924,68.8876,68.924,31000.0
2007-06-27 11:30:00,94.85,94.9,94.82,94.82,30700.0,68.9167,68.953,68.8949,68.8949,30700.0
2007-06-27 11:35:00,94.82,94.83,94.75,94.75,83100.0,68.8949,68.9022,68.844,68.844,83100.0
2007-06-27 11:40:00,94.76,94.79,94.7,94.7,44700.0,68.8513,68.8731,68.8077,68.8077,44700.0
2007-06-27 11:45:00,94.71,94.76,94.68,94.7,38300.0,68.815,68.8513,68.7932,68.8077,38300.0
2007-06-27 11:50:00,94.7,94.74,94.64,94.64,31800.0,68.8077,68.8368,68.7641,68.7641,31800.0
2007-06-27 11:55:00,94.67,94.72,94.45,94.48,40700.0,68.7859,68.8222,68.6261,68.6479,40700.0
2007-06-27 12:00:00,94.48,94.69,94.47,94.64,60000.0,68.6479,68.8004,68.6406,68.7641,60000.0
2007-06-27 12:05:00,94.63,94.64,94.51,94.53,38900.0,68.7568,68.7641,68.6697,68.6842,38900.0
2007-06-27 12:10:00,94.51,94.52,94.32,94.36,45000.0,68.6697,68.6769,68.5316,68.5607,45000.0
2007-06-27 12:15:00,94.34,94.36,94.26,94.29,36800.0,68.5461,68.5607,68.488,68.5098,36800.0
2007-06-27 12:20:00,94.29,94.36,94.29,94.36,30900.0,68.5098,68.5607,68.5098,68.5607,30900.0
2007-06-27 12:25:00,94.37,94.4,94.28,94.33,43800.0,68.5679,68.5897,68.5025,68.5389,43800.0
2007-06-27 12:30:00,94.34,94.42,94.29,94.35,27700.0,68.5461,68.6043,68.5098,68.5534,27700.0
2007-06-27 12:35:00,94.38,94.59,94.37,94.51,25800.0,68.5752,68.7278,68.5679,68.6697,25800.0
2007-06-27 12:40:00,94.5,94.52,94.43,94.52,22800.0,68.6624,68.6769,68.6115,68.6769,22800.0
2007-06-27 12:45:00,94.51,94.52,94.33,94.34,19700.0,68.6697,68.6769,68.5389,68.5461,19700.0
2007-06-27 12:50:00,94.34,94.43,94.34,94.4,22300.0,68.5461,68.6115,68.5461,68.5897,22300.0
2007-06-27 12:55:00,94.41,94.46,94.33,94.37,17000.0,68.597,68.6333,68.5389,68.5679,17000.0
2007-06-27 13:00:00,94.37,94.47,94.37,94.45,35400.0,68.5679,68.6406,68.5679,68.6261,35400.0
2007-06-27 13:05:00,94.45,94.47,94.38,94.41,28200.0,68.6261,68.6406,68.5752,68.597,28200.0
2007-06-27 13:10:00,94.41,94.42,94.4,94.4,70700.0,68.597,68.6043,68.5897,68.5897,70700.0
2007-06-27 13:15:00,94.41,94.47,94.4,94.45,28900.0,68.597,68.6406,68.5897,68.6261,28900.0
2007-06-27 13:20:00,94.46,94.53,94.46,94.5,19800.0,68.6333,68.6842,68.6333,68.6624,19800.0
2007-06-27 13:25:00,94.48,94.54,94.43,94.45,45600.0,68.6479,68.6915,68.6115,68.6261,45600.0
2007-06-27 13:30:00,94.45,94.48,94.41,94.45,55200.0,68.6261,68.6479,68.597,68.6261,55200.0
2007-06-27 13:35:00,94.46,94.46,94.4,94.44,38600.0,68.6333,68.6333,68.5897,68.6188,38600.0
2007-06-27 13:40:00,94.44,94.48,94.4,94.48,24000.0,68.6188,68.6479,68.5897,68.6479,24000.0
2007-06-27 13:45:00,94.48,94.53,94.43,94.46,34900.0,68.6479,68.6842,68.6115,68.6333,34900.0
2007-06-27 13:50:00,94.48,94.54,94.42,94.51,39600.0,68.6479,68.6915,68.6043,68.6697,39600.0
2007-06-27 13:55:00,94.51,94.51,94.4,94.42,23900.0,68.6697,68.6697,68.5897,68.6043,23900.0
2007-06-27 14:00:00,94.42,94.53,94.4,94.43,40100.0,68.6043,68.6842,68.5897,68.6115,40100.0
2007-06-27 14:05:00,94.44,94.45,94.39,94.41,38100.0,68.6188,68.6261,68.5825,68.597,38100.0
2007-06-27 14:10:00,94.42,94.47,94.4,94.44,50100.0,68.6043,68.6406,68.5897,68.6188,50100.0
2007-06-27 14:15:00,94.45,94.48,94.4,94.4,31900.0,68.6261,68.6479,68.5897,68.5897,31900.0
2007-06-27 14:20:00,94.42,94.44,94.4,94.43,36700.0,68.6043,68.6188,68.5897,68.6115,36700.0
2007-06-27 14:25:00,94.42,94.54,94.4,94.46,37600.0,68.6043,68.6915,68.5897,68.6333,37600.0
2007-06-27 14:30:00,94.46,94.46,94.41,94.45,25100.0,68.6333,68.6333,68.597,68.6261,25100.0
2007-06-27 14:35:00,94.44,94.57,94.44,94.55,28200.0,68.6188,68.7133,68.6188,68.6987,28200.0
2007-06-27 14:40:00,94.57,94.6,94.5,94.5,21600.0,68.7133,68.7351,68.6624,68.6624,21600.0
2007-06-27 14:45:00,94.5,94.6,94.48,94.49,29500.0,68.6624,68.7351,68.6479,68.6551,29500.0
2007-06-27 14:50:00,94.49,94.58,94.46,94.49,47800.0,68.6551,68.7205,68.6333,68.6551,47800.0
2007-06-27 14:55:00,94.48,94.53,94.46,94.5,32700.0,68.6479,68.6842,68.6333,68.6624,32700.0
2007-06-27 15:00:00,94.49,94.52,94.45,94.52,43900.0,68.6551,68.6769,68.6261,68.6769,43900.0
2007-06-27 15:05:00,94.52,94.62,94.5,94.57,59500.0,68.6769,68.7496,68.6624,68.7133,59500.0
2007-06-27 15:10:00,94.57,94.6,94.52,94.53,26400.0,68.7133,68.7351,68.6769,68.6842,26400.0
2007-06-27 15:15:00,94.52,94.64,94.51,94.59,44400.0,68.6769,68.7641,68.6697,68.7278,44400.0
2007-06-27 15:20:00,94.59,94.6,94.49,94.57,50200.0,68.7278,68.7351,68.6551,68.7133,50200.0
2007-06-27 15:25:00,94.58,94.64,94.55,94.57,43200.0,68.7205,68.7641,68.6987,68.7133,43200.0
2007-06-27 15:30:00,94.57,94.71,94.57,94.69,40900.0,68.7133,68.815,68.7133,68.8004,40900.0
2007-06-27 15:35:00,94.69,94.7,94.57,94.65,53600.0,68.8004,68.8077,68.7133,68.7714,53600.0
2007-06-27 15:40:00,94.64,94.71,94.56,94.71,109100.0,68.7641,68.815,68.706,68.815,109100.0
2007-06-27 15:45:00,94.71,94.75,94.61,94.64,118100.0,68.815,68.844,68.7423,68.7641,118100.0
2007-06-27 15:50:00,94.63,94.75,94.63,94.72,107100.0,68.7568,68.844,68.7568,68.8222,107100.0
2007-06-27 15:55:00,94.72,94.73,94.63,94.67,113900.0,68.8222,68.8295,68.7568,68.7859,113900.0
2007-06-28 09:30:00,95.0,95.0,94.3,94.57,68400.0,69.0257,69.0257,68.5171,68.7133,68400.0
2007-06-28 09:35:00,94.54,94.58,94.3,94.36,31800.0,68.6915,68.7205,68.5171,68.5607,31800.0
2007-06-28 09:40:00,94.42,94.48,94.3,94.3,51800.0,68.6043,68.6479,68.5171,68.5171,51800.0
2007-06-28 09:45:00,94.31,94.5,94.26,94.48,54100.0,68.5243,68.6624,68.488,68.6479,54100.0
2007-06-28 09:50:00,94.47,94.65,94.45,94.57,35700.0,68.6406,68.7714,68.6261,68.7133,35700.0
2007-06-28 09:55:00,94.6,94.67,94.51,94.67,27300.0,68.7351,68.7859,68.6697,68.7859,27300.0
2007-06-28 10:00:00,94.68,94.83,94.65,94.77,47600.0,68.7932,68.9022,68.7714,68.8586,47600.0
2007-06-28 10:05:00,94.78,94.83,94.77,94.83,41200.0,68.8658,68.9022,68.8586,68.9022,41200.0
2007-06-28 10:10:00,94.83,94.94,94.74,94.85,58500.0,68.9022,68.9821,68.8368,68.9167,58500.0
2007-06-28 10:15:00,94.85,94.93,94.85,94.91,49400.0,68.9167,68.9748,68.9167,68.9603,49400.0
2007-06-28 10:20:00,94.91,94.96,94.84,94.85,63000.0,68.9603,68.9966,68.9094,68.9167,63000.0
2007-06-28 10:25:00,94.86,95.1,94.86,95.07,33900.0,68.924,69.0983,68.924,69.0765,33900.0
2007-06-28 10:30:00,95.07,95.27,95.0,95.26,58800.0,69.0765,69.2219,69.0257,69.2146,58800.0
2007-06-28 10:35:00,95.23,95.29,95.04,95.07,94000.0,69.1928,69.2364,69.0547,69.0765,94000.0
2007-06-28 10:40:00,95.08,95.1,95.03,95.06,37500.0,69.0838,69.0983,69.0475,69.0693,37500.0
2007-06-28 10:45:00,95.05,95.07,94.99,95.04,48400.0,69.062,69.0765,69.0184,69.0547,48400.0
2007-06-28 10:50:00,95.02,95.04,95.0,95.04,23700.0,69.0402,69.0547,69.0257,69.0547,23700.0
2007-06-28 10:55:00,95.03,95.12,95.0,95.12,27700.0,69.0475,69.1129,69.0257,69.1129,27700.0
2007-06-28 11:00:00,95.12,95.12,95.07,95.11,12600.0,69.1129,69.1129,69.0765,69.1056,12600.0
2007-06-28 11:05:00,95.1,95.14,95.1,95.12,16300.0,69.0983,69.1274,69.0983,69.1129,16300.0
2007-06-28 11:10:00,95.11,95.23,95.11,95.23,25000.0,69.1056,69.1928,69.1056,69.1928,25000.0
2007-06-28 11:15:00,95.19,95.27,95.18,95.26,17200.0,69.1637,69.2219,69.1565,69.2146,17200.0
2007-06-28 11:20:00,95.27,95.29,95.17,95.18,18100.0,69.2219,69.2364,69.1492,69.1565,18100.0
2007-06-28 11:25:00,95.18,95.22,95.09,95.09,25300.0,69.1565,69.1855,69.0911,69.0911,25300.0
2007-06-28 11:30:00,95.1,95.23,95.1,95.15,23800.0,69.0983,69.1928,69.0983,69.1347,23800.0
2007-06-28 11:35:00,95.15,95.19,95.14,95.15,22600.0,69.1347,69.1637,69.1274,69.1347,22600.0
2007-06-28 11:40:00,95.15,95.21,95.14,95.14,20200.0,69.1347,69.1783,69.1274,69.1274,20200.0
2007-06-28 11:45:00,95.15,95.16,95.1,95.1,15600.0,69.1347,69.1419,69.0983,69.0983,15600.0
2007-06-28 11:50:00,95.1,95.16,95.07,95.16,19700.0,69.0983,69.1419,69.0765,69.1419,19700.0
2007-06-28 11:55:00,95.15,95.26,95.12,95.25,29900.0,69.1347,69.2146,69.1129,69.2073,29900.0
2007-06-28 12:00:00,95.24,95.29,95.23,95.26,21400.0,69.2001,69.2364,69.1928,69.2146,21400.0
2007-06-28 12:05:00,95.26,95.28,95.24,95.26,17700.0,69.2146,69.2291,69.2001,69.2146,17700.0
2007-06-28 12:10:00,95.27,95.28,95.18,95.22,15000.0,69.2219,69.2291,69.1565,69.1855,15000.0
2007-06-28 12:15:00,95.22,95.24,95.2,95.21,12200.0,69.1855,69.2001,69.171,69.1783,12200.0
2007-06-28 12:20:00,95.2,95.27,95.18,95.25,25400.0,69.171,69.2219,69.1565,69.2073,25400.0
2007-06-28 12:25:00,95.25,95.46,95.25,95.45,43000.0,69.2073,69.3599,69.2073,69.3526,43000.0
2007-06-28 12:30:00,95.45,95.48,95.44,95.48,25700.0,69.3526,69.3744,69.3454,69.3744,25700.0
2007-06-28 12:35:00,95.48,95.59,95.48,95.57,20100.0,69.3744,69.4544,69.3744,69.4398,20100.0
2007-06-28 12:40:00,95.57,95.57,95.44,95.48,13900.0,69.4398,69.4398,69.3454,69.3744,13900.0
2007-06-28 12:45:00,95.47,95.54,95.46,95.54,22700.0,69.3672,69.418,69.3599,69.418,22700.0
2007-06-28 12:50:00,95.54,95.54,95.41,95.42,16400.0,69.418,69.418,69.3236,69.3309,16400.0
2007-06-28 12:55:00,95.42,95.42,95.29,95.29,11400.0,69.3309,69.3309,69.2364,69.2364,11400.0
2007-06-28 13:00:00,95.29,95.3,95.27,95.29,16000.0,69.2364,69.2437,69.2219,69.2364,16000.0
2007-06-28 13:05:00,95.3,95.31,95.22,95.22,13800.0,69.2437,69.2509,69.1855,69.1855,13800.0
2007-06-28 13:10:00,95.24,95.24,95.14,95.18,20800.0,69.2001,69.2001,69.1274,69.1565,20800.0
2007-06-28 13:15:00,95.18,95.29,95.18,95.26,20100.0,69.1565,69.2364,69.1565,69.2146,20100.0
2007-06-28 13:20:00,95.25,95.25,95.18,95.2,16500.0,69.2073,69.2073,69.1565,69.171,16500.0
2007-06-28 13:25:00,95.2,95.28,95.19,95.25,19800.0,69.171,69.2291,69.1637,69.2073,19800.0
2007-06-28 13:30:00,95.25,95.26,95.22,95.25,12300.0,69.2073,69.2146,69.1855,69.2073,12300.0
2007-06-28 13:35:00,95.26,95.29,95.24,95.26,20100.0,69.2146,69.2364,69.2001,69.2146,20100.0
2007-06-28 13:40:00,95.27,95.28,95.23,95.24,27300.0,69.2219,69.2291,69.1928,69.2001,27300.0
2007-06-28 13:45:00,95.24,95.34,95.21,95.34,22400.0,69.2001,69.2727,69.1783,69.2727,22400.0
2007-06-28 13:50:00,95.33,95.48,95.3,95.47,38600.0,69.2655,69.3744,69.2437,69.3672,38600.0
2007-06-28 13:55:00,95.45,95.46,95.24,95.28,27200.0,69.3526,69.3599,69.2001,69.2291,27200.0
2007-06-28 14:00:00,95.28,95.33,95.25,95.3,28200.0,69.2291,69.2655,69.2073,69.2437,28200.0
2007-06-28 14:05:00,95.29,95.34,95.25,95.27,23500.0,69.2364,69.2727,69.2073,69.2219,23500.0
2007-06-28 14:10:00,95.27,95.32,95.2,95.25,25000.0,69.2219,69.2582,69.171,69.2073,25000.0
2007-06-28 14:15:00,95.22,95.47,95.03,95.37,142500.0,69.1855,69.3672,69.0475,69.2945,142500.0
2007-06-28 14:20:00,95.34,95.46,95.26,95.26,46800.0,69.2727,69.3599,69.2146,69.2146,46800.0
2007-06-28 14:25:00,95.26,95.27,95.02,95.08,79400.0,69.2146,69.2219,69.0402,69.0838,79400.0
2007-06-28 14:30:00,95.09,95.09,94.84,94.87,103100.0,69.0911,69.0911,68.9094,68.9312,103100.0
2007-06-28 14:35:00,94.87,95.16,94.84,95.02,86900.0,68.9312,69.1419,68.9094,69.0402,86900.0
2007-06-28 14:40:00,95.02,95.42,95.01,95.42,69800.0,69.0402,69.3309,69.033,69.3309,69800.0
2007-06-28 14:45:00,95.4,95.5,95.26,95.28,45600.0,69.3163,69.389,69.2146,69.2291,45600.0
2007-06-28 14:50:00,95.29,95.35,95.2,95.27,47700.0,69.2364,69.28,69.171,69.2219,47700.0
2007-06-28 14:55:00,95.27,95.49,95.24,95.41,100800.0,69.2219,69.3817,69.2001,69.3236,100800.0
2007-06-28 15:00:00,95.39,95.46,95.24,95.28,68500.0,69.3091,69.3599,69.2001,69.2291,68500.0
2007-06-28 15:05:00,95.29,95.36,95.21,95.33,69800.0,69.2364,69.2873,69.1783,69.2655,69800.0
2007-06-28 15:10:00,95.32,95.33,95.27,95.3,57100.0,69.2582,69.2655,69.2219,69.2437,57100.0
2007-06-28 15:15:00,95.3,95.38,95.27,95.3,47100.0,69.2437,69.3018,69.2219,69.2437,47100.0
2007-06-28 15:20:00,95.3,95.44,95.26,95.42,59500.0,69.2437,69.3454,69.2146,69.3309,59500.0
2007-06-28 15:25:00,95.43,95.43,95.32,95.34,28900.0,69.3381,69.3381,69.2582,69.2727,28900.0
2007-06-28 15:30:00,95.36,95.48,95.36,95.44,66500.0,69.2873,69.3744,69.2873,69.3454,66500.0
2007-06-28 15:35:00,95.44,95.48,95.38,95.39,52900.0,69.3454,69.3744,69.3018,69.3091,52900.0
2007-06-28 15:40:00,95.38,95.38,95.15,95.22,96100.0,69.3018,69.3018,69.1347,69.1855,96100.0
2007-06-28 15:45:00,95.22,95.27,95.09,95.11,65900.0,69.1855,69.2219,69.0911,69.1056,65900.0
2007-06-28 15:50:00,95.11,95.25,95.08,95.2,100700.0,69.1056,69.2073,69.0838,69.171,100700.0
2007-06-28 15:55:00,95.2,95.28,95.09,95.1,189200.0,69.171,69.2291,69.0911,69.0983,189200.0
2007-06-29 09:30:00,95.36,95.88,95.25,95.29,155800.0,69.2873,69.6651,69.2073,69.2364,155800.0
2007-06-29 09:35:00,95.3,95.8,95.27,95.63,95700.0,69.2437,69.607,69.2219,69.4834,95700.0
2007-06-29 09:40:00,95.65,95.87,95.55,95.77,56100.0,69.498,69.6578,69.4253,69.5852,56100.0
2007-06-29 09:45:00,95.76,96.0,95.76,95.96,92000.0,69.5779,69.7523,69.5779,69.7232,92000.0
2007-06-29 09:50:00,95.98,96.13,95.95,96.12,72300.0,69.7377,69.8467,69.7159,69.8395,72300.0
2007-06-29 09:55:00,96.13,96.18,96.02,96.14,75900.0,69.8467,69.8831,69.7668,69.854,75900.0
2007-06-29 10:00:00,96.13,96.29,96.1,96.2,57200.0,69.8467,69.963,69.8249,69.8976,57200.0
2007-06-29 10:05:00,96.19,96.24,96.11,96.18,86300.0,69.8903,69.9267,69.8322,69.8831,86300.0
2007-06-29 10:10:00,96.18,96.2,96.12,96.17,63300.0,69.8831,69.8976,69.8395,69.8758,63300.0
2007-06-29 10:15:00,96.17,96.2,96.08,96.11,69200.0,69.8758,69.8976,69.8104,69.8322,69200.0
2007-06-29 10:20:00,96.13,96.17,96.01,96.15,88200.0,69.8467,69.8758,69.7595,69.8613,88200.0
2007-06-29 10:25:00,96.16,96.28,96.16,96.24,39800.0,69.8685,69.9557,69.8685,69.9267,39800.0
2007-06-29 10:30:00,96.24,96.26,96.05,96.06,74600.0,69.9267,69.9412,69.7886,69.7959,74600.0
2007-06-29 10:35:00,96.06,96.11,96.0,96.05,35000.0,69.7959,69.8322,69.7523,69.7886,35000.0
2007-06-29 10:40:00,96.05,96.17,96.05,96.08,124300.0,69.7886,69.8758,69.7886,69.8104,124300.0
2007-06-29 10:45:00,96.07,96.09,96.01,96.03,38200.0,69.8031,69.8177,69.7595,69.7741,38200.0
2007-06-29 10:50:00,96.03,96.08,96.01,96.03,32300.0,69.7741,69.8104,69.7595,69.7741,32300.0
2007-06-29 10:55:00,96.03,96.08,96.01,96.06,31400.0,69.7741,69.8104,69.7595,69.7959,31400.0
2007-06-29 11:00:00,96.07,96.14,96.04,96.04,28300.0,69.8031,69.854,69.7813,69.7813,28300.0
2007-06-29 11:05:00,96.04,96.14,96.02,96.08,66000.0,69.7813,69.854,69.7668,69.8104,66000.0
2007-06-29 11:10:00,96.07,96.18,96.06,96.17,30900.0,69.8031,69.8831,69.7959,69.8758,30900.0
2007-06-29 11:15:00,96.17,96.2,96.13,96.14,27000.0,69.8758,69.8976,69.8467,69.854,27000.0
2007-06-29 11:20:00,96.14,96.18,96.12,96.16,39000.0,69.854,69.8831,69.8395,69.8685,39000.0
2007-06-29 11:25:00,96.16,96.19,96.14,96.19,16200.0,69.8685,69.8903,69.854,69.8903,16200.0
2007-06-29 11:30:00,96.18,96.19,96.13,96.17,15600.0,69.8831,69.8903,69.8467,69.8758,15600.0
2007-06-29 11:35:00,96.18,96.24,96.16,96.2,47200.0,69.8831,69.9267,69.8685,69.8976,47200.0
2007-06-29 11:40:00,96.2,96.24,96.11,96.15,40000.0,69.8976,69.9267,69.8322,69.8613,40000.0
2007-06-29 11:45:00,96.17,96.18,96.11,96.14,36200.0,69.8758,69.8831,69.8322,69.854,36200.0
2007-06-29 11:50:00,96.14,96.17,96.12,96.16,12900.0,69.854,69.8758,69.8395,69.8685,12900.0
2007-06-29 11:55:00,96.16,96.19,96.12,96.16,28500.0,69.8685,69.8903,69.8395,69.8685,28500.0
2007-06-29 12:00:00,96.17,96.19,96.12,96.14,18500.0,69.8758,69.8903,69.8395,69.854,18500.0
2007-06-29 12:05:00,96.16,96.17,96.13,96.15,10300.0,69.8685,69.8758,69.8467,69.8613,10300.0
2007-06-29 12:10:00,96.15,96.17,96.11,96.14,44600.0,69.8613,69.8758,69.8322,69.854,44600.0
2007-06-29 12:15:00,96.14,96.18,96.1,96.14,43300.0,69.854,69.8831,69.8249,69.854,43300.0
2007-06-29 12:20:00,96.14,96.21,96.11,96.15,39900.0,69.854,69.9049,69.8322,69.8613,39900.0
2007-06-29 12:25:00,96.13,96.22,96.13,96.13,27200.0,69.8467,69.9121,69.8467,69.8467,27200.0
2007-06-29 12:30:00,96.13,96.18,96.06,96.12,51900.0,69.8467,69.8831,69.7959,69.8395,51900.0
2007-06-29 12:35:00,96.12,96.17,96.05,96.12,76200.0,69.8395,69.8758,69.7886,69.8395,76200.0
2007-06-29 12:40:00,96.12,96.19,96.11,96.15,29700.0,69.8395,69.8903,69.8322,69.8613,29700.0
2007-06-29 12:45:00,96.13,96.16,96.1,96.13,33500.0,69.8467,69.8685,69.8249,69.8467,33500.0
2007-06-29 12:50:00,96.12,96.15,96.1,96.15,20200.0,69.8395,69.8613,69.8249,69.8613,20200.0
2007-06-29 12:55:00,96.15,96.16,96.12,96.14,33000.0,69.8613,69.8685,69.8395,69.854,33000.0
2007-06-29 13:00:00,96.14,96.22,96.13,96.15,45700.0,69.854,69.9121,69.8467,69.8613,45700.0
2007-06-29 13:05:00,96.16,96.18,96.12,96.15,36900.0,69.8685,69.8831,69.8395,69.8613,36900.0
2007-06-29 13:10:00,96.14,96.19,96.1,96.12,63300.0,69.854,69.8903,69.8249,69.8395,63300.0
2007-06-29 13:15:00,96.13,96.2,96.11,96.19,38000.0,69.8467,69.8976,69.8322,69.8903,38000.0
2007-06-29 13:20:00,96.18,96.25,96.14,96.24,30300.0,69.8831,69.9339,69.854,69.9267,30300.0
2007-06-29 13:25:00,96.23,96.24,96.14,96.15,25100.0,69.9194,69.9267,69.854,69.8613,25100.0
2007-06-29 13:30:00,96.16,96.28,96.13,96.24,40200.0,69.8685,69.9557,69.8467,69.9267,40200.0
2007-06-29 13:35:00,96.23,96.28,96.16,96.16,29100.0,69.9194,69.9557,69.8685,69.8685,29100.0
2007-06-29 13:40:00,96.16,96.27,96.13,96.23,55100.0,69.8685,69.9485,69.8467,69.9194,55100.0
2007-06-29 13:45:00,96.23,96.28,96.14,96.24,42300.0,69.9194,69.9557,69.854,69.9267,42300.0
2007-06-29 13:50:00,96.25,96.26,96.17,96.24,24800.0,69.9339,69.9412,69.8758,69.9267,24800.0
2007-06-29 13:55:00,96.24,96.32,96.2,96.2,41700.0,69.9267,69.9848,69.8976,69.8976,41700.0
2007-06-29 14:00:00,96.21,96.22,96.12,96.15,50800.0,69.9049,69.9121,69.8395,69.8613,50800.0
2007-06-29 14:05:00,96.14,96.25,96.1,96.12,257500.0,69.854,69.9339,69.8249,69.8395,257500.0
2007-06-29 14:10:00,96.12,96.16,96.05,96.15,92600.0,69.8395,69.8685,69.7886,69.8613,92600.0
2007-06-29 14:15:00,96.15,96.22,96.12,96.21,36300.0,69.8613,69.9121,69.8395,69.9049,36300.0
2007-06-29 14:20:00,96.21,96.23,96.11,96.22,47800.0,69.9049,69.9194,69.8322,69.9121,47800.0
2007-06-29 14:25:00,96.2,96.25,96.12,96.17,45500.0,69.8976,69.9339,69.8395,69.8758,45500.0
2007-06-29 14:30:00,96.17,96.25,96.12,96.18,40400.0,69.8758,69.9339,69.8395,69.8831,40400.0
2007-06-29 14:35:00,96.2,96.3,96.16,96.26,166700.0,69.8976,69.9702,69.8685,69.9412,166700.0
2007-06-29 14:40:00,96.26,96.34,96.18,96.27,51200.0,69.9412,69.9993,69.8831,69.9485,51200.0
2007-06-29 14:45:00,96.27,96.33,96.16,96.17,47400.0,69.9485,69.992,69.8685,69.8758,47400.0
2007-06-29 14:50:00,96.16,96.26,96.16,96.25,45600.0,69.8685,69.9412,69.8685,69.9339,45600.0
2007-06-29 14:55:00,96.27,96.27,96.15,96.17,47200.0,69.9485,69.9485,69.8613,69.8758,47200.0
2007-06-29 15:00:00,96.18,96.22,96.01,96.02,96300.0,69.8831,69.9121,69.7595,69.7668,96300.0
2007-06-29 15:05:00,96.01,96.09,95.91,96.02,180200.0,69.7595,69.8177,69.6869,69.7668,180200.0
2007-06-29 15:10:00,96.02,96.03,95.82,95.83,231200.0,69.7668,69.7741,69.6215,69.6288,231200.0
2007-06-29 15:15:00,95.83,96.01,95.81,95.98,128900.0,69.6288,69.7595,69.6142,69.7377,128900.0
2007-06-29 15:20:00,95.98,96.06,95.91,96.0,118600.0,69.7377,69.7959,69.6869,69.7523,118600.0
2007-06-29 15:25:00,95.99,96.0,95.82,95.86,162500.0,69.745,69.7523,69.6215,69.6505,162500.0
2007-06-29 15:30:00,95.87,95.95,95.81,95.94,85200.0,69.6578,69.7159,69.6142,69.7087,85200.0
2007-06-29 15:35:00,95.93,96.13,95.91,96.07,90300.0,69.7014,69.8467,69.6869,69.8031,90300.0
2007-06-29 15:40:00,96.06,96.32,96.04,96.13,175900.0,69.7959,69.9848,69.7813,69.8467,175900.0
2007-06-29 15:45:00,96.13,96.13,95.94,96.12,209000.0,69.8467,69.8467,69.7087,69.8395,209000.0
2007-06-29 15:50:00,96.12,96.18,96.06,96.12,156300.0,69.8395,69.8831,69.7959,69.8395,156300.0
2007-06-29 15:55:00,96.1,96.18,96.01,96.14,189600.0,69.8249,69.8831,69.7595,69.854,189600.0
2007-07-02 09:30:00,96.72,96.81,96.47,96.81,110000.0,70.2754,70.3408,70.0938,70.3408,110000.0
2007-07-02 09:35:00,96.8,96.85,96.66,96.69,52900.0,70.3335,70.3699,70.2318,70.2536,52900.0
2007-07-02 09:40:00,96.67,96.77,96.52,96.52,48000.0,70.2391,70.3117,70.1301,70.1301,48000.0
2007-07-02 09:45:00,96.52,96.6,96.4,96.43,46200.0,70.1301,70.1882,70.0429,70.0647,46200.0
2007-07-02 09:50:00,96.45,96.75,96.4,96.6,68400.0,70.0792,70.2972,70.0429,70.1882,68400.0
2007-07-02 09:55:00,96.59,96.59,96.46,96.47,38600.0,70.181,70.181,70.0865,70.0938,38600.0
2007-07-02 10:00:00,96.47,96.65,96.46,96.56,81100.0,70.0938,70.2246,70.0865,70.1592,81100.0
2007-07-02 10:05:00,96.54,96.6,96.46,96.48,35400.0,70.1446,70.1882,70.0865,70.101,35400.0
2007-07-02 10:10:00,96.48,96.6,96.46,96.57,34600.0,70.101,70.1882,70.0865,70.1664,34600.0
2007-07-02 10:15:00,96.59,96.59,96.45,96.5,37500.0,70.181,70.181,70.0792,70.1156,37500.0
2007-07-02 10:20:00,96.5,96.69,96.46,96.61,32400.0,70.1156,70.2536,70.0865,70.1955,32400.0
2007-07-02 10:25:00,96.61,96.7,96.57,96.7,49700.0,70.1955,70.2609,70.1664,70.2609,49700.0
2007-07-02 10:30:00,96.69,96.9,96.68,96.86,66900.0,70.2536,70.4062,70.2464,70.3771,66900.0
2007-07-02 10:35:00,96.85,97.0,96.83,96.99,38000.0,70.3699,70.4789,70.3553,70.4716,38000.0
2007-07-02 10:40:00,96.98,97.05,96.84,96.84,51600.0,70.4643,70.5152,70.3626,70.3626,51600.0
2007-07-02 10:45:00,96.84,96.85,96.73,96.8,40700.0,70.3626,70.3699,70.2827,70.3335,40700.0
2007-07-02 10:50:00,96.8,96.82,96.66,96.67,20700.0,70.3335,70.3481,70.2318,70.2391,20700.0
2007-07-02 10:55:00,96.68,96.79,96.68,96.76,38400.0,70.2464,70.3263,70.2464,70.3045,38400.0
2007-07-02 11:00:00,96.78,96.83,96.73,96.8,32600.0,70.319,70.3553,70.2827,70.3335,32600.0
2007-07-02 11:05:00,96.81,96.83,96.65,96.66,34800.0,70.3408,70.3553,70.2246,70.2318,34800.0
2007-07-02 11:10:00,96.66,96.74,96.65,96.67,33600.0,70.2318,70.2899,70.2246,70.2391,33600.0
2007-07-02 11:15:00,96.65,96.68,96.6,96.6,26400.0,70.2246,70.2464,70.1882,70.1882,26400.0
2007-07-02 11:20:00,96.61,96.65,96.56,96.57,27400.0,70.1955,70.2246,70.1592,70.1664,27400.0
2007-07-02 11:25:00,96.58,96.61,96.55,96.58,22900.0,70.1737,70.1955,70.1519,70.1737,22900.0
2007-07-02 11:30:00,96.58,96.6,96.45,96.51,30900.0,70.1737,70.1882,70.0792,70.1228,30900.0
2007-07-02 11:35:00,96.51,96.56,96.46,96.48,27100.0,70.1228,70.1592,70.0865,70.101,27100.0
2007-07-02 11:40:00,96.48,96.54,96.46,96.48,14900.0,70.101,70.1446,70.0865,70.101,14900.0
2007-07-02 11:45:00,96.48,96.49,96.39,96.4,17600.0,70.101,70.1083,70.0356,70.0429,17600.0
2007-07-02 11:50:00,96.4,96.45,96.4,96.45,19900.0,70.0429,70.0792,70.0429,70.0792,19900.0
2007-07-02 11:55:00,96.44,96.44,96.32,96.35,29200.0,70.072,70.072,69.9848,70.0066,29200.0
2007-07-02 12:00:00,96.35,96.45,96.35,96.43,18300.0,70.0066,70.0792,70.0066,70.0647,18300.0
2007-07-02 12:05:00,96.42,96.48,96.37,96.48,14100.0,70.0574,70.101,70.0211,70.101,14100.0
2007-07-02 12:10:00,96.49,96.58,96.48,96.53,31000.0,70.1083,70.1737,70.101,70.1374,31000.0
2007-07-02 12:15:00,96.53,96.53,96.41,96.47,26700.0,70.1374,70.1374,70.0502,70.0938,26700.0
2007-07-02 12:20:00,96.47,96.53,96.35,96.4,22900.0,70.0938,70.1374,70.0066,70.0429,22900.0
2007-07-02 12:25:00,96.4,96.45,96.36,96.44,16700.0,70.0429,70.0792,70.0138,70.072,16700.0
2007-07-02 12:30:00,96.41,96.45,96.32,96.32,32400.0,70.0502,70.0792,69.9848,69.9848,32400.0
2007-07-02 12:35:00,96.32,96.35,96.27,96.33,36700.0,69.9848,70.0066,69.9485,69.992,36700.0
2007-07-02 12:40:00,96.33,96.35,96.28,96.31,17200.0,69.992,70.0066,69.9557,69.9775,17200.0
2007-07-02 12:45:00,96.33,96.41,96.27,96.41,32300.0,69.992,70.0502,69.9485,70.0502,32300.0
2007-07-02 12:50:00,96.4,96.43,96.33,96.39,29900.0,70.0429,70.0647,69.992,70.0356,29900.0
2007-07-02 12:55:00,96.39,96.39,96.32,96.35,13600.0,70.0356,70.0356,69.9848,70.0066,13600.0
2007-07-02 13:00:00,96.36,96.39,96.32,96.37,12900.0,70.0138,70.0356,69.9848,70.0211,12900.0
2007-07-02 13:05:00,96.36,96.44,96.36,96.36,14400.0,70.0138,70.072,70.0138,70.0138,14400.0
2007-07-02 13:10:00,96.38,96.43,96.37,96.39,20300.0,70.0284,70.0647,70.0211,70.0356,20300.0
2007-07-02 13:15:00,96.4,96.41,96.32,96.35,16400.0,70.0429,70.0502,69.9848,70.0066,16400.0
2007-07-02 13:20:00,96.37,96.4,96.29,96.4,22000.0,70.0211,70.0429,69.963,70.0429,22000.0
2007-07-02 13:25:00,96.4,96.42,96.38,96.4,19600.0,70.0429,70.0574,70.0284,70.0429,19600.0
2007-07-02 13:30:00,96.39,96.43,96.36,96.43,14900.0,70.0356,70.0647,70.0138,70.0647,14900.0
2007-07-02 13:35:00,96.43,96.5,96.41,96.5,26000.0,70.0647,70.1156,70.0502,70.1156,26000.0
2007-07-02 13:40:00,96.52,96.55,96.47,96.55,11200.0,70.1301,70.1519,70.0938,70.1519,11200.0
2007-07-02 13:45:00,96.54,96.66,96.54,96.59,38000.0,70.1446,70.2318,70.1446,70.181,38000.0
2007-07-02 13:50:00,96.6,96.65,96.6,96.63,19100.0,70.1882,70.2246,70.1882,70.21,19100.0
2007-07-02 13:55:00,96.63,96.68,96.59,96.61,32600.0,70.21,70.2464,70.181,70.1955,32600.0
2007-07-02 14:00:00,96.62,96.64,96.54,96.58,18400.0,70.2028,70.2173,70.1446,70.1737,18400.0
2007-07-02 14:05:00,96.58,96.59,96.54,96.55,17600.0,70.1737,70.181,70.1446,70.1519,17600.0
2007-07-02 14:10:00,96.56,96.57,96.45,96.46,16800.0,70.1592,70.1664,70.0792,70.0865,16800.0
2007-07-02 14:15:00,96.47,96.56,96.45,96.56,13200.0,70.0938,70.1592,70.0792,70.1592,13200.0
2007-07-02 14:20:00,96.56,96.65,96.51,96.62,20600.0,70.1592,70.2246,70.1228,70.2028,20600.0
2007-07-02 14:25:00,96.63,96.64,96.57,96.6,19100.0,70.21,70.2173,70.1664,70.1882,19100.0
2007-07-02 14:30:00,96.6,96.65,96.58,96.65,13300.0,70.1882,70.2246,70.1737,70.2246,13300.0
2007-07-02 14:35:00,96.65,96.75,96.61,96.65,32100.0,70.2246,70.2972,70.1955,70.2246,32100.0
2007-07-02 14:40:00,96.65,96.71,96.62,96.66,16700.0,70.2246,70.2681,70.2028,70.2318,16700.0
2007-07-02 14:45:00,96.67,96.71,96.5,96.58,32400.0,70.2391,70.2681,70.1156,70.1737,32400.0
2007-07-02 14:50:00,96.56,96.6,96.49,96.59,22500.0,70.1592,70.1882,70.1083,70.181,22500.0
2007-07-02 14:55:00,96.6,96.71,96.57,96.69,29600.0,70.1882,70.2681,70.1664,70.2536,29600.0
2007-07-02 15:00:00,96.7,96.7,96.61,96.62,23700.0,70.2609,70.2609,70.1955,70.2028,23700.0
2007-07-02 15:05:00,96.62,96.72,96.61,96.67,21300.0,70.2028,70.2754,70.1955,70.2391,21300.0
2007-07-02 15:10:00,96.65,96.66,96.59,96.62,31500.0,70.2246,70.2318,70.181,70.2028,31500.0
2007-07-02 15:15:00,96.62,96.63,96.58,96.61,16700.0,70.2028,70.21,70.1737,70.1955,16700.0
2007-07-02 15:20:00,96.61,96.64,96.58,96.61,22400.0,70.1955,70.2173,70.1737,70.1955,22400.0
2007-07-02 15:25:00,96.62,96.75,96.61,96.75,55100.0,70.2028,70.2972,70.1955,70.2972,55100.0
2007-07-02 15:30:00,96.75,96.78,96.64,96.65,35700.0,70.2972,70.319,70.2173,70.2246,35700.0
2007-07-02 15:35:00,96.65,96.7,96.63,96.7,56900.0,70.2246,70.2609,70.21,70.2609,56900.0
2007-07-02 15:40:00,96.71,96.74,96.68,96.73,43200.0,70.2681,70.2899,70.2464,70.2827,43200.0
2007-07-02 15:45:00,96.72,96.8,96.71,96.76,64100.0,70.2754,70.3335,70.2681,70.3045,64100.0
2007-07-02 15:50:00,96.75,96.75,96.6,96.61,88300.0,70.2972,70.2972,70.1882,70.1955,88300.0
2007-07-02 15:55:00,96.6,96.76,96.59,96.76,148100.0,70.1882,70.3045,70.181,70.3045,148100.0
2007-07-03 09:30:00,96.8,97.8,96.8,97.54,178800.0,70.3335,71.0601,70.3335,70.8712,178800.0
2007-07-03 09:35:00,97.55,97.64,97.31,97.62,87600.0,70.8785,70.9439,70.7041,70.9293,87600.0
2007-07-03 09:40:00,97.64,97.79,97.55,97.56,35000.0,70.9439,71.0529,70.8785,70.8857,35000.0
2007-07-03 09:45:00,97.57,97.61,97.47,97.54,41900.0,70.893,70.9221,70.8204,70.8712,41900.0
2007-07-03 09:50:00,97.54,97.63,97.53,97.6,25700.0,70.8712,70.9366,70.8639,70.9148,25700.0
2007-07-03 09:55:00,97.6,97.74,97.6,97.71,30000.0,70.9148,71.0165,70.9148,70.9947,30000.0
2007-07-03 10:00:00,97.71,97.75,97.58,97.63,65600.0,70.9947,71.0238,70.9003,70.9366,65600.0
2007-07-03 10:05:00,97.61,97.73,97.61,97.69,50000.0,70.9221,71.0093,70.9221,70.9802,50000.0
2007-07-03 10:10:00,97.69,97.69,97.55,97.58,55600.0,70.9802,70.9802,70.8785,70.9003,55600.0
2007-07-03 10:15:00,97.58,97.66,97.56,97.64,46600.0,70.9003,70.9584,70.8857,70.9439,46600.0
2007-07-03 10:20:00,97.64,97.72,97.62,97.65,33200.0,70.9439,71.002,70.9293,70.9511,33200.0
2007-07-03 10:25:00,97.65,97.71,97.6,97.65,46900.0,70.9511,70.9947,70.9148,70.9511,46900.0
2007-07-03 10:30:00,97.68,97.7,97.6,97.66,28200.0,70.9729,70.9875,70.9148,70.9584,28200.0
2007-07-03 10:35:00,97.66,97.72,97.62,97.68,30100.0,70.9584,71.002,70.9293,70.9729,30100.0
2007-07-03 10:40:00,97.68,97.77,97.68,97.76,45200.0,70.9729,71.0383,70.9729,71.0311,45200.0
2007-07-03 10:45:00,97.76,97.84,97.75,97.83,45700.0,71.0311,71.0892,71.0238,71.0819,45700.0
2007-07-03 10:50:00,97.84,97.85,97.79,97.82,32100.0,71.0892,71.0965,71.0529,71.0747,32100.0
2007-07-03 10:55:00,97.81,97.88,97.81,97.86,46900.0,71.0674,71.1183,71.0674,71.1037,46900.0
2007-07-03 11:00:00,97.85,97.87,97.72,97.77,58300.0,71.0965,71.111,71.002,71.0383,58300.0
2007-07-03 11:05:00,97.77,97.79,97.73,97.77,14400.0,71.0383,71.0529,71.0093,71.0383,14400.0
2007-07-03 11:10:00,97.77,97.78,97.64,97.64,24100.0,71.0383,71.0456,70.9439,70.9439,24100.0
2007-07-03 11:15:00,97.64,97.69,97.6,97.61,46400.0,70.9439,70.9802,70.9148,70.9221,46400.0
2007-07-03 11:20:00,97.6,97.68,97.59,97.65,31600.0,70.9148,70.9729,70.9075,70.9511,31600.0
2007-07-03 11:25:00,97.66,97.68,97.6,97.63,30700.0,70.9584,70.9729,70.9148,70.9366,30700.0
2007-07-03 11:30:00,97.64,97.67,97.6,97.6,28700.0,70.9439,70.9657,70.9148,70.9148,28700.0
2007-07-03 11:35:00,97.61,97.65,97.54,97.65,45800.0,70.9221,70.9511,70.8712,70.9511,45800.0
2007-07-03 11:40:00,97.65,97.69,97.6,97.62,30800.0,70.9511,70.9802,70.9148,70.9293,30800.0
2007-07-03 11:45:00,97.61,97.62,97.58,97.59,33900.0,70.9221,70.9293,70.9003,70.9075,33900.0
2007-07-03 11:50:00,97.6,97.64,97.56,97.64,32000.0,70.9148,70.9439,70.8857,70.9439,32000.0
2007-07-03 11:55:00,97.63,97.68,97.6,97.68,25100.0,70.9366,70.9729,70.9148,70.9729,25100.0
2007-07-03 12:00:00,97.69,97.75,97.68,97.75,28400.0,70.9802,71.0238,70.9729,71.0238,28400.0
2007-07-03 12:05:00,97.74,97.85,97.74,97.82,44800.0,71.0165,71.0965,71.0165,71.0747,44800.0
2007-07-03 12:10:00,97.84,97.85,97.8,97.84,41200.0,71.0892,71.0965,71.0601,71.0892,41200.0
2007-07-03 12:15:00,97.83,97.87,97.83,97.84,34500.0,71.0819,71.111,71.0819,71.0892,34500.0
2007-07-03 12:20:00,97.85,97.98,97.85,97.96,79900.0,71.0965,71.1909,71.0965,71.1764,79900.0
2007-07-03 12:25:00,97.96,97.96,97.88,97.9,41100.0,71.1764,71.1764,71.1183,71.1328,41100.0
2007-07-03 12:30:00,97.91,97.96,97.76,97.8,62800.0,71.1401,71.1764,71.0311,71.0601,62800.0
2007-07-03 12:35:00,97.8,97.92,97.77,97.89,40800.0,71.0601,71.1473,71.0383,71.1255,40800.0
2007-07-03 12:40:00,97.88,98.02,97.87,98.0,84200.0,71.1183,71.22,71.111,71.2054,84200.0
2007-07-03 12:45:00,98.01,98.06,97.96,97.98,98900.0,71.2127,71.249,71.1764,71.1909,98900.0
2007-07-03 12:50:00,97.99,97.99,97.78,97.8,72200.0,71.1982,71.1982,71.0456,71.0601,72200.0
2007-07-03 12:55:00,97.78,97.81,97.62,97.65,122400.0,71.0456,71.0674,70.9293,70.9511,122400.0
2007-07-05 09:30:00,97.52,98.0,97.23,97.57,114400.0,70.8567,71.2054,70.646,70.893,114400.0
2007-07-05 09:35:00,97.58,97.72,97.55,97.57,40100.0,70.9003,71.002,70.8785,70.893,40100.0
2007-07-05 09:40:00,97.57,97.63,97.5,97.6,49900.0,70.893,70.9366,70.8422,70.9148,49900.0
2007-07-05 09:45:00,97.6,97.85,97.56,97.73,56200.0,70.9148,71.0965,70.8857,71.0093,56200.0
2007-07-05 09:50:00,97.74,97.82,97.74,97.82,33700.0,71.0165,71.0747,71.0165,71.0747,33700.0
2007-07-05 09:55:00,97.8,97.85,97.74,97.76,28500.0,71.0601,71.0965,71.0165,71.0311,28500.0
2007-07-05 10:00:00,97.78,97.96,97.76,97.92,67200.0,71.0456,71.1764,71.0311,71.1473,67200.0
2007-07-05 10:05:00,97.95,98.02,97.79,97.9,117500.0,71.1691,71.22,71.0529,71.1328,117500.0
2007-07-05 10:10:00,97.92,98.02,97.92,97.97,33100.0,71.1473,71.22,71.1473,71.1836,33100.0
2007-07-05 10:15:00,97.97,98.02,97.91,98.0,34200.0,71.1836,71.22,71.1401,71.2054,34200.0
2007-07-05 10:20:00,97.99,98.06,97.97,98.04,45200.0,71.1982,71.249,71.1836,71.2345,45200.0
2007-07-05 10:25:00,98.04,98.11,98.03,98.08,17900.0,71.2345,71.2854,71.2272,71.2636,17900.0
2007-07-05 10:30:00,98.1,98.23,98.1,98.19,33300.0,71.2781,71.3726,71.2781,71.3435,33300.0
2007-07-05 10:35:00,98.2,98.21,98.14,98.14,34200.0,71.3508,71.358,71.3072,71.3072,34200.0
2007-07-05 10:40:00,98.15,98.2,98.08,98.17,44400.0,71.3144,71.3508,71.2636,71.329,44400.0
2007-07-05 10:45:00,98.2,98.23,98.13,98.18,49400.0,71.3508,71.3726,71.2999,71.3362,49400.0
2007-07-05 10:50:00,98.19,98.24,98.1,98.21,80000.0,71.3435,71.3798,71.2781,71.358,80000.0
2007-07-05 10:55:00,98.23,98.29,98.21,98.26,22100.0,71.3726,71.4162,71.358,71.3944,22100.0
2007-07-05 11:00:00,98.26,98.27,98.09,98.11,58800.0,71.3944,71.4016,71.2708,71.2854,58800.0
2007-07-05 11:05:00,98.12,98.13,98.02,98.03,23600.0,71.2926,71.2999,71.22,71.2272,23600.0
2007-07-05 11:10:00,98.04,98.2,98.03,98.18,26700.0,71.2345,71.3508,71.2272,71.3362,26700.0
2007-07-05 11:15:00,98.2,98.25,98.17,98.21,13200.0,71.3508,71.3871,71.329,71.358,13200.0
2007-07-05 11:20:00,98.19,98.32,98.18,98.21,27800.0,71.3435,71.438,71.3362,71.358,27800.0
2007-07-05 11:25:00,98.2,98.25,98.2,98.23,11000.0,71.3508,71.3871,71.3508,71.3726,11000.0
2007-07-05 11:30:00,98.23,98.23,98.18,98.2,14800.0,71.3726,71.3726,71.3362,71.3508,14800.0
2007-07-05 11:35:00,98.2,98.27,98.2,98.24,16000.0,71.3508,71.4016,71.3508,71.3798,16000.0
2007-07-05 11:40:00,98.24,98.29,98.21,98.21,17400.0,71.3798,71.4162,71.358,71.358,17400.0
2007-07-05 11:45:00,98.21,98.21,98.12,98.15,26100.0,71.358,71.358,71.2926,71.3144,26100.0
2007-07-05 11:50:00,98.14,98.15,98.05,98.06,15300.0,71.3072,71.3144,71.2418,71.249,15300.0
2007-07-05 11:55:00,98.05,98.09,98.02,98.08,12900.0,71.2418,71.2708,71.22,71.2636,12900.0
2007-07-05 12:00:00,98.07,98.2,98.05,98.13,24100.0,71.2563,71.3508,71.2418,71.2999,24100.0
2007-07-05 12:05:00,98.13,98.14,98.03,98.06,10600.0,71.2999,71.3072,71.2272,71.249,10600.0
2007-07-05 12:10:00,98.08,98.08,97.99,98.02,23600.0,71.2636,71.2636,71.1982,71.22,23600.0
2007-07-05 12:15:00,98.01,98.11,97.99,98.03,17600.0,71.2127,71.2854,71.1982,71.2272,17600.0
2007-07-05 12:20:00,98.02,98.11,98.01,98.05,13000.0,71.22,71.2854,71.2127,71.2418,13000.0
2007-07-05 12:25:00,98.07,98.1,97.99,98.03,22300.0,71.2563,71.2781,71.1982,71.2272,22300.0
2007-07-05 12:30:00,98.04,98.09,98.03,98.07,15900.0,71.2345,71.2708,71.2272,71.2563,15900.0
2007-07-05 12:35:00,98.08,98.19,98.08,98.1,29600.0,71.2636,71.3435,71.2636,71.2781,29600.0
2007-07-05 12:40:00,98.1,98.25,98.08,98.24,22500.0,71.2781,71.3871,71.2636,71.3798,22500.0
2007-07-05 12:45:00,98.23,98.28,98.15,98.17,34800.0,71.3726,71.4089,71.3144,71.329,34800.0
2007-07-05 12:50:00,98.16,98.23,98.15,98.21,13300.0,71.3217,71.3726,71.3144,71.358,13300.0
2007-07-05 12:55:00,98.19,98.28,98.17,98.23,9900.0,71.3435,71.4089,71.329,71.3726,9900.0
2007-07-05 13:00:00,98.24,98.27,98.22,98.26,10500.0,71.3798,71.4016,71.3653,71.3944,10500.0
2007-07-05 13:05:00,98.25,98.29,98.22,98.28,45600.0,71.3871,71.4162,71.3653,71.4089,45600.0
2007-07-05 13:10:00,98.29,98.34,98.25,98.27,19300.0,71.4162,71.4525,71.3871,71.4016,19300.0
2007-07-05 13:15:00,98.27,98.32,98.22,98.23,13400.0,71.4016,71.438,71.3653,71.3726,13400.0
2007-07-05 13:20:00,98.23,98.23,98.18,98.2,14400.0,71.3726,71.3726,71.3362,71.3508,14400.0
2007-07-05 13:25:00,98.19,98.2,98.18,98.2,7100.0,71.3435,71.3508,71.3362,71.3508,7100.0
2007-07-05 13:30:00,98.2,98.23,98.17,98.21,13700.0,71.3508,71.3726,71.329,71.358,13700.0
2007-07-05 13:35:00,98.21,98.3,98.21,98.23,18100.0,71.358,71.4234,71.358,71.3726,18100.0
2007-07-05 13:40:00,98.24,98.25,98.17,98.18,12900.0,71.3798,71.3871,71.329,71.3362,12900.0
2007-07-05 13:45:00,98.18,98.2,98.13,98.16,12000.0,71.3362,71.3508,71.2999,71.3217,12000.0
2007-07-05 13:50:00,98.16,98.16,98.09,98.11,12400.0,71.3217,71.3217,71.2708,71.2854,12400.0
2007-07-05 13:55:00,98.11,98.12,98.05,98.1,24000.0,71.2854,71.2926,71.2418,71.2781,24000.0
2007-07-05 14:00:00,98.09,98.11,98.02,98.09,14400.0,71.2708,71.2854,71.22,71.2708,14400.0
2007-07-05 14:05:00,98.09,98.15,98.09,98.12,16100.0,71.2708,71.3144,71.2708,71.2926,16100.0
2007-07-05 14:10:00,98.12,98.15,98.11,98.11,18200.0,71.2926,71.3144,71.2854,71.2854,18200.0
2007-07-05 14:15:00,98.12,98.25,98.11,98.25,39700.0,71.2926,71.3871,71.2854,71.3871,39700.0
2007-07-05 14:20:00,98.25,98.27,98.25,98.27,11800.0,71.3871,71.4016,71.3871,71.4016,11800.0
2007-07-05 14:25:00,98.28,98.29,98.21,98.21,16200.0,71.4089,71.4162,71.358,71.358,16200.0
2007-07-05 14:30:00,98.22,98.43,98.22,98.42,43100.0,71.3653,71.5179,71.3653,71.5106,43100.0
2007-07-05 14:35:00,98.42,98.47,98.38,98.44,50300.0,71.5106,71.5469,71.4815,71.5251,50300.0
2007-07-05 14:40:00,98.42,98.42,98.33,98.35,16500.0,71.5106,71.5106,71.4452,71.4597,16500.0
2007-07-05 14:45:00,98.35,98.46,98.34,98.46,27700.0,71.4597,71.5397,71.4525,71.5397,27700.0
2007-07-05 14:50:00,98.46,98.47,98.39,98.41,28000.0,71.5397,71.5469,71.4888,71.5033,28000.0
2007-07-05 14:55:00,98.41,98.46,98.35,98.46,21600.0,71.5033,71.5397,71.4597,71.5397,21600.0
2007-07-05 15:00:00,98.47,98.47,98.35,98.36,23200.0,71.5469,71.5469,71.4597,71.467,23200.0
2007-07-05 15:05:00,98.35,98.41,98.34,98.41,32300.0,71.4597,71.5033,71.4525,71.5033,32300.0
2007-07-05 15:10:00,98.41,98.44,98.37,98.41,24400.0,71.5033,71.5251,71.4743,71.5033,24400.0
2007-07-05 15:15:00,98.39,98.48,98.37,98.39,62900.0,71.4888,71.5542,71.4743,71.4888,62900.0
2007-07-05 15:20:00,98.39,98.4,98.36,98.36,29000.0,71.4888,71.4961,71.467,71.467,29000.0
2007-07-05 15:25:00,98.37,98.4,98.34,98.39,35900.0,71.4743,71.4961,71.4525,71.4888,35900.0
2007-07-05 15:30:00,98.39,98.4,98.33,98.33,35000.0,71.4888,71.4961,71.4452,71.4452,35000.0
2007-07-05 15:35:00,98.33,98.37,98.31,98.37,35400.0,71.4452,71.4743,71.4307,71.4743,35400.0
2007-07-05 15:40:00,98.36,98.38,98.3,98.32,56100.0,71.467,71.4815,71.4234,71.438,56100.0
2007-07-05 15:45:00,98.32,98.45,98.32,98.42,47800.0,71.438,71.5324,71.438,71.5106,47800.0
2007-07-05 15:50:00,98.42,98.42,98.3,98.31,92600.0,71.5106,71.5106,71.4234,71.4307,92600.0
2007-07-05 15:55:00,98.31,98.32,98.22,98.31,95800.0,71.4307,71.438,71.3653,71.4307,95800.0
2007-07-06 09:30:00,98.13,98.5,98.02,98.08,81800.0,71.2999,71.5687,71.22,71.2636,81800.0
2007-07-06 09:35:00,98.11,98.31,98.02,98.22,56500.0,71.2854,71.4307,71.22,71.3653,56500.0
2007-07-06 09:40:00,98.23,98.37,98.21,98.33,21900.0,71.3726,71.4743,71.358,71.4452,21900.0
2007-07-06 09:45:00,98.3,98.47,98.22,98.42,49000.0,71.4234,71.5469,71.3653,71.5106,49000.0
2007-07-06 09:50:00,98.42,98.45,98.33,98.36,21800.0,71.5106,71.5324,71.4452,71.467,21800.0
2007-07-06 09:55:00,98.37,98.4,98.3,98.33,43500.0,71.4743,71.4961,71.4234,71.4452,43500.0
2007-07-06 10:00:00,98.33,98.43,98.32,98.34,31000.0,71.4452,71.5179,71.438,71.4525,31000.0
2007-07-06 10:05:00,98.34,98.45,98.3,98.34,35100.0,71.4525,71.5324,71.4234,71.4525,35100.0
2007-07-06 10:10:00,98.35,98.37,98.31,98.31,29200.0,71.4597,71.4743,71.4307,71.4307,29200.0
2007-07-06 10:15:00,98.33,98.36,98.28,98.3,23800.0,71.4452,71.467,71.4089,71.4234,23800.0
2007-07-06 10:20:00,98.28,98.32,98.26,98.27,39100.0,71.4089,71.438,71.3944,71.4016,39100.0
2007-07-06 10:25:00,98.27,98.32,98.26,98.32,25500.0,71.4016,71.438,71.3944,71.438,25500.0
2007-07-06 10:30:00,98.32,98.36,98.28,98.31,34400.0,71.438,71.467,71.4089,71.4307,34400.0
2007-07-06 10:35:00,98.31,98.31,98.25,98.28,25000.0,71.4307,71.4307,71.3871,71.4089,25000.0
2007-07-06 10:40:00,98.28,98.29,98.25,98.27,27700.0,71.4089,71.4162,71.3871,71.4016,27700.0
2007-07-06 10:45:00,98.28,98.36,98.27,98.32,12900.0,71.4089,71.467,71.4016,71.438,12900.0
2007-07-06 10:50:00,98.33,98.35,98.3,98.31,19000.0,71.4452,71.4597,71.4234,71.4307,19000.0
2007-07-06 10:55:00,98.31,98.32,98.25,98.28,25400.0,71.4307,71.438,71.3871,71.4089,25400.0
2007-07-06 11:00:00,98.3,98.45,98.29,98.45,69400.0,71.4234,71.5324,71.4162,71.5324,69400.0
2007-07-06 11:05:00,98.47,98.59,98.47,98.48,33500.0,71.5469,71.6341,71.5469,71.5542,33500.0
2007-07-06 11:10:00,98.47,98.56,98.44,98.49,22900.0,71.5469,71.6123,71.5251,71.5615,22900.0
2007-07-06 11:15:00,98.47,98.57,98.46,98.53,20100.0,71.5469,71.6196,71.5397,71.5905,20100.0
2007-07-06 11:20:00,98.52,98.54,98.49,98.52,24600.0,71.5833,71.5978,71.5615,71.5833,24600.0
2007-07-06 11:25:00,98.52,98.55,98.5,98.53,17300.0,71.5833,71.6051,71.5687,71.5905,17300.0
2007-07-06 11:30:00,98.51,98.75,98.5,98.71,35900.0,71.576,71.7504,71.5687,71.7213,35900.0
2007-07-06 11:35:00,98.71,98.74,98.61,98.71,6900.0,71.7213,71.7431,71.6487,71.7213,6900.0
2007-07-06 11:40:00,98.67,98.75,98.5,98.73,52900.0,71.6923,71.7504,71.5687,71.7359,52900.0
2007-07-06 11:45:00,98.75,98.77,98.65,98.66,25600.0,71.7504,71.7649,71.6777,71.685,25600.0
2007-07-06 11:50:00,98.66,98.73,98.66,98.68,21900.0,71.685,71.7359,71.685,71.6995,21900.0
2007-07-06 11:55:00,98.69,98.74,98.67,98.73,16600.0,71.7068,71.7431,71.6923,71.7359,16600.0
2007-07-06 12:00:00,98.73,98.77,98.72,98.75,24600.0,71.7359,71.7649,71.7286,71.7504,24600.0
2007-07-06 12:05:00,98.75,98.86,98.75,98.81,31400.0,71.7504,71.8303,71.7504,71.794,31400.0
2007-07-06 12:10:00,98.8,98.83,98.74,98.76,22800.0,71.7867,71.8085,71.7431,71.7576,22800.0
2007-07-06 12:15:00,98.74,98.76,98.67,98.68,23400.0,71.7431,71.7576,71.6923,71.6995,23400.0
2007-07-06 12:20:00,98.7,98.74,98.65,98.69,35100.0,71.7141,71.7431,71.6777,71.7068,35100.0
2007-07-06 12:25:00,98.71,98.71,98.58,98.65,19400.0,71.7213,71.7213,71.6269,71.6777,19400.0
2007-07-06 12:30:00,98.61,98.65,98.59,98.6,12000.0,71.6487,71.6777,71.6341,71.6414,12000.0
2007-07-06 12:35:00,98.6,98.65,98.6,98.63,6300.0,71.6414,71.6777,71.6414,71.6632,6300.0
2007-07-06 12:40:00,98.65,98.72,98.65,98.71,17600.0,71.6777,71.7286,71.6777,71.7213,17600.0
2007-07-06 12:45:00,98.72,98.73,98.7,98.72,16800.0,71.7286,71.7359,71.7141,71.7286,16800.0
2007-07-06 12:50:00,98.71,98.74,98.69,98.73,12500.0,71.7213,71.7431,71.7068,71.7359,12500.0
2007-07-06 12:55:00,98.73,98.75,98.72,98.74,4300.0,71.7359,71.7504,71.7286,71.7431,4300.0
2007-07-06 13:00:00,98.74,98.74,98.68,98.68,20700.0,71.7431,71.7431,71.6995,71.6995,20700.0
2007-07-06 13:05:00,98.68,98.73,98.68,98.71,16400.0,71.6995,71.7359,71.6995,71.7213,16400.0
2007-07-06 13:10:00,98.71,98.76,98.68,98.76,14600.0,71.7213,71.7576,71.6995,71.7576,14600.0
2007-07-06 13:15:00,98.78,98.8,98.75,98.75,16500.0,71.7722,71.7867,71.7504,71.7504,16500.0
2007-07-06 13:20:00,98.76,98.79,98.75,98.77,5700.0,71.7576,71.7794,71.7504,71.7649,5700.0
2007-07-06 13:25:00,98.77,98.8,98.76,98.8,17400.0,71.7649,71.7867,71.7576,71.7867,17400.0
2007-07-06 13:30:00,98.8,98.82,98.74,98.77,23100.0,71.7867,71.8012,71.7431,71.7649,23100.0
2007-07-06 13:35:00,98.77,98.77,98.73,98.75,17900.0,71.7649,71.7649,71.7359,71.7504,17900.0
2007-07-06 13:40:00,98.75,98.79,98.7,98.71,23800.0,71.7504,71.7794,71.7141,71.7213,23800.0
2007-07-06 13:45:00,98.71,98.77,98.7,98.71,25100.0,71.7213,71.7649,71.7141,71.7213,25100.0
2007-07-06 13:50:00,98.72,98.78,98.71,98.77,13800.0,71.7286,71.7722,71.7213,71.7649,13800.0
2007-07-06 13:55:00,98.75,98.82,98.75,98.79,18900.0,71.7504,71.8012,71.7504,71.7794,18900.0
2007-07-06 14:00:00,98.79,98.85,98.73,98.84,46000.0,71.7794,71.823,71.7359,71.8158,46000.0
2007-07-06 14:05:00,98.84,98.84,98.77,98.8,26500.0,71.8158,71.8158,71.7649,71.7867,26500.0
2007-07-06 14:10:00,98.8,98.94,98.8,98.9,43700.0,71.7867,71.8884,71.7867,71.8594,43700.0
2007-07-06 14:15:00,98.9,98.92,98.82,98.88,30600.0,71.8594,71.8739,71.8012,71.8448,30600.0
2007-07-06 14:20:00,98.88,98.88,98.82,98.88,39600.0,71.8448,71.8448,71.8012,71.8448,39600.0
2007-07-06 14:25:00,98.88,98.89,98.86,98.87,13400.0,71.8448,71.8521,71.8303,71.8376,13400.0
2007-07-06 14:30:00,98.88,98.98,98.88,98.96,38500.0,71.8448,71.9175,71.8448,71.903,38500.0
2007-07-06 14:35:00,98.97,98.98,98.92,98.92,21900.0,71.9102,71.9175,71.8739,71.8739,21900.0
2007-07-06 14:40:00,98.91,98.93,98.81,98.92,21600.0,71.8666,71.8812,71.794,71.8739,21600.0
2007-07-06 14:45:00,98.92,98.95,98.86,98.92,22600.0,71.8739,71.8957,71.8303,71.8739,22600.0
2007-07-06 14:50:00,98.92,98.93,98.89,98.92,14800.0,71.8739,71.8812,71.8521,71.8739,14800.0
2007-07-06 14:55:00,98.94,98.99,98.9,98.96,19600.0,71.8884,71.9248,71.8594,71.903,19600.0
2007-07-06 15:00:00,98.97,99.06,98.96,99.05,34000.0,71.9102,71.9756,71.903,71.9684,34000.0
2007-07-06 15:05:00,99.06,99.2,99.05,99.2,61200.0,71.9756,72.0773,71.9684,72.0773,61200.0
2007-07-06 15:10:00,99.2,99.22,99.12,99.17,66700.0,72.0773,72.0919,72.0192,72.0556,66700.0
2007-07-06 15:15:00,99.18,99.2,99.05,99.07,39300.0,72.0628,72.0773,71.9684,71.9829,39300.0
2007-07-06 15:20:00,99.07,99.14,99.01,99.01,42400.0,71.9829,72.0338,71.9393,71.9393,42400.0
2007-07-06 15:25:00,99.02,99.06,98.99,99.03,30000.0,71.9466,71.9756,71.9248,71.9538,30000.0
2007-07-06 15:30:00,99.03,99.11,98.99,99.01,40300.0,71.9538,72.012,71.9248,71.9393,40300.0
2007-07-06 15:35:00,99.01,99.07,98.99,99.05,36500.0,71.9393,71.9829,71.9248,71.9684,36500.0
2007-07-06 15:40:00,99.05,99.06,99.02,99.04,55400.0,71.9684,71.9756,71.9466,71.9611,55400.0
2007-07-06 15:45:00,99.04,99.06,98.98,99.01,70900.0,71.9611,71.9756,71.9175,71.9393,70900.0
2007-07-06 15:50:00,99.01,99.02,98.83,98.85,98400.0,71.9393,71.9466,71.8085,71.823,98400.0
2007-07-06 15:55:00,98.86,99.06,98.81,98.94,109500.0,71.8303,71.9756,71.794,71.8884,109500.0
2007-07-09 09:30:00,100.99,101.32,100.7,100.92,386800.0,73.3779,73.6177,73.1672,73.3271,386800.0
2007-07-09 09:35:00,100.96,101.1,100.76,101.1,208900.0,73.3561,73.4579,73.2108,73.4579,208900.0
2007-07-09 09:40:00,101.1,101.21,100.91,101.0,153600.0,73.4579,73.5378,73.3198,73.3852,153600.0
2007-07-09 09:45:00,101.0,101.01,100.73,100.82,126600.0,73.3852,73.3925,73.189,73.2544,126600.0
2007-07-09 09:50:00,101.0,101.0,100.78,100.78,40700.0,73.3852,73.3852,73.2254,73.2254,40700.0
2007-07-09 09:55:00,100.78,100.78,100.6,100.76,109100.0,73.2254,73.2254,73.0946,73.2108,109100.0
2007-07-09 10:00:00,100.74,100.79,100.65,100.75,48700.0,73.1963,73.2326,73.1309,73.2036,48700.0
2007-07-09 10:05:00,100.71,100.79,100.65,100.79,74800.0,73.1745,73.2326,73.1309,73.2326,74800.0
2007-07-09 10:10:00,100.8,100.92,100.5,100.5,108400.0,73.2399,73.3271,73.0219,73.0219,108400.0
2007-07-09 10:15:00,100.51,100.6,100.41,100.55,76500.0,73.0292,73.0946,72.9565,73.0582,76500.0
2007-07-09 10:20:00,100.55,100.67,100.5,100.67,70200.0,73.0582,73.1454,73.0219,73.1454,70200.0
2007-07-09 10:25:00,100.67,101.1,100.66,101.08,184000.0,73.1454,73.4579,73.1382,73.4433,184000.0
2007-07-09 10:30:00,101.09,102.05,100.95,100.98,103100.0,73.4506,74.1481,73.3489,73.3707,103100.0
2007-07-09 10:35:00,100.98,100.99,100.63,100.76,87600.0,73.3707,73.3779,73.1164,73.2108,87600.0
2007-07-09 10:40:00,100.76,100.82,100.61,100.65,70800.0,73.2108,73.2544,73.1018,73.1309,70800.0
2007-07-09 10:45:00,100.63,100.65,100.57,100.61,54500.0,73.1164,73.1309,73.0728,73.1018,54500.0
2007-07-09 10:50:00,100.61,100.62,100.42,100.42,52200.0,73.1018,73.1091,72.9638,72.9638,52200.0
2007-07-09 10:55:00,100.43,100.44,100.22,100.34,84200.0,72.971,72.9783,72.8185,72.9057,84200.0
2007-07-09 11:00:00,100.32,100.5,100.32,100.41,63900.0,72.8911,73.0219,72.8911,72.9565,63900.0
2007-07-09 11:05:00,100.41,100.44,100.15,100.18,45100.0,72.9565,72.9783,72.7676,72.7894,45100.0
2007-07-09 11:10:00,100.2,100.3,100.17,100.21,54400.0,72.8039,72.8766,72.7821,72.8112,54400.0
2007-07-09 11:15:00,100.21,100.34,100.15,100.29,45100.0,72.8112,72.9057,72.7676,72.8693,45100.0
2007-07-09 11:20:00,100.29,100.32,100.2,100.29,39700.0,72.8693,72.8911,72.8039,72.8693,39700.0
2007-07-09 11:25:00,100.29,100.36,100.19,100.26,48200.0,72.8693,72.9202,72.7967,72.8475,48200.0
2007-07-09 11:30:00,100.28,100.3,100.22,100.22,26100.0,72.8621,72.8766,72.8185,72.8185,26100.0
2007-07-09 11:35:00,100.19,100.2,100.09,100.14,40600.0,72.7967,72.8039,72.724,72.7603,40600.0
2007-07-09 11:40:00,100.14,100.17,100.05,100.06,38600.0,72.7603,72.7821,72.6949,72.7022,38600.0
2007-07-09 11:45:00,100.06,100.07,100.0,100.01,64300.0,72.7022,72.7095,72.6586,72.6659,64300.0
2007-07-09 11:50:00,100.02,100.16,100.0,100.03,48200.0,72.6731,72.7749,72.6586,72.6804,48200.0
2007-07-09 11:55:00,100.04,100.06,99.99,99.99,54100.0,72.6877,72.7022,72.6514,72.6514,54100.0
2007-07-09 12:00:00,99.99,99.99,99.88,99.9,48100.0,72.6514,72.6514,72.5714,72.586,48100.0
2007-07-09 12:05:00,99.9,99.92,99.67,99.69,68700.0,72.586,72.6005,72.4188,72.4334,68700.0
2007-07-09 12:10:00,99.69,99.82,99.6,99.81,51000.0,72.4334,72.5278,72.368,72.5206,51000.0
2007-07-09 12:15:00,99.82,99.86,99.78,99.85,33900.0,72.5278,72.5569,72.4988,72.5496,33900.0
2007-07-09 12:20:00,99.85,99.86,99.71,99.71,25000.0,72.5496,72.5569,72.4479,72.4479,25000.0
2007-07-09 12:25:00,99.71,99.8,99.67,99.8,31300.0,72.4479,72.5133,72.4188,72.5133,31300.0
2007-07-09 12:30:00,99.8,100.09,99.78,100.02,59400.0,72.5133,72.724,72.4988,72.6731,59400.0
2007-07-09 12:35:00,100.03,100.05,99.89,99.98,35200.0,72.6804,72.6949,72.5787,72.6441,35200.0
2007-07-09 12:40:00,99.98,99.99,99.9,99.9,26500.0,72.6441,72.6514,72.586,72.586,26500.0
2007-07-09 12:45:00,99.9,99.97,99.9,99.96,30700.0,72.586,72.6368,72.586,72.6296,30700.0
2007-07-09 12:50:00,99.95,100.14,99.93,100.09,59300.0,72.6223,72.7603,72.6078,72.724,59300.0
2007-07-09 12:55:00,100.09,100.1,99.95,100.0,27600.0,72.724,72.7313,72.6223,72.6586,27600.0
2007-07-09 13:00:00,100.0,100.07,99.95,100.04,34900.0,72.6586,72.7095,72.6223,72.6877,34900.0
2007-07-09 13:05:00,100.05,100.05,99.89,100.01,53600.0,72.6949,72.6949,72.5787,72.6659,53600.0
2007-07-09 13:10:00,99.97,100.04,99.87,99.9,30300.0,72.6368,72.6877,72.5642,72.586,30300.0
2007-07-09 13:15:00,99.9,100.1,99.88,99.96,27600.0,72.586,72.7313,72.5714,72.6296,27600.0
2007-07-09 13:20:00,99.98,99.99,99.94,99.97,12700.0,72.6441,72.6514,72.615,72.6368,12700.0
2007-07-09 13:25:00,99.97,100.0,99.96,99.97,20000.0,72.6368,72.6586,72.6296,72.6368,20000.0
2007-07-09 13:30:00,99.97,99.98,99.86,99.88,25000.0,72.6368,72.6441,72.5569,72.5714,25000.0
2007-07-09 13:35:00,99.88,99.98,99.87,99.96,20600.0,72.5714,72.6441,72.5642,72.6296,20600.0
2007-07-09 13:40:00,99.98,100.1,99.96,100.04,76900.0,72.6441,72.7313,72.6296,72.6877,76900.0
2007-07-09 13:45:00,100.04,100.09,100.03,100.08,35900.0,72.6877,72.724,72.6804,72.7167,35900.0
2007-07-09 13:50:00,100.07,100.17,100.05,100.15,46500.0,72.7095,72.7821,72.6949,72.7676,46500.0
2007-07-09 13:55:00,100.15,100.2,100.15,100.19,18900.0,72.7676,72.8039,72.7676,72.7967,18900.0
2007-07-09 14:00:00,100.19,100.2,100.01,100.06,41100.0,72.7967,72.8039,72.6659,72.7022,41100.0
2007-07-09 14:05:00,100.06,100.1,99.98,99.98,63700.0,72.7022,72.7313,72.6441,72.6441,63700.0
2007-07-09 14:10:00,99.98,100.0,99.93,99.94,32100.0,72.6441,72.6586,72.6078,72.615,32100.0
2007-07-09 14:15:00,99.95,99.98,99.83,99.96,33900.0,72.6223,72.6441,72.5351,72.6296,33900.0
2007-07-09 14:20:00,99.97,99.99,99.84,99.88,25100.0,72.6368,72.6514,72.5424,72.5714,25100.0
2007-07-09 14:25:00,99.88,99.88,99.8,99.84,32200.0,72.5714,72.5714,72.5133,72.5424,32200.0
2007-07-09 14:30:00,99.86,99.92,99.83,99.89,29200.0,72.5569,72.6005,72.5351,72.5787,29200.0
2007-07-09 14:35:00,99.9,99.95,99.84,99.9,51200.0,72.586,72.6223,72.5424,72.586,51200.0
2007-07-09 14:40:00,99.91,99.91,99.84,99.85,27400.0,72.5932,72.5932,72.5424,72.5496,27400.0
2007-07-09 14:45:00,99.86,99.96,99.8,99.85,64400.0,72.5569,72.6296,72.5133,72.5496,64400.0
2007-07-09 14:50:00,99.85,99.93,99.84,99.91,40200.0,72.5496,72.6078,72.5424,72.5932,40200.0
2007-07-09 14:55:00,99.9,100.04,99.89,99.99,76200.0,72.586,72.6877,72.5787,72.6514,76200.0
2007-07-09 15:00:00,100.0,100.11,99.98,100.1,45400.0,72.6586,72.7385,72.6441,72.7313,45400.0
2007-07-09 15:05:00,100.1,100.1,99.98,100.05,45500.0,72.7313,72.7313,72.6441,72.6949,45500.0
2007-07-09 15:10:00,100.06,100.08,100.04,100.05,28700.0,72.7022,72.7167,72.6877,72.6949,28700.0
2007-07-09 15:15:00,100.06,100.1,100.04,100.09,28900.0,72.7022,72.7313,72.6877,72.724,28900.0
2007-07-09 15:20:00,100.08,100.12,100.0,100.02,55200.0,72.7167,72.7458,72.6586,72.6731,55200.0
2007-07-09 15:25:00,100.02,100.06,99.98,100.03,58200.0,72.6731,72.7022,72.6441,72.6804,58200.0
2007-07-09 15:30:00,100.04,100.08,100.0,100.07,58000.0,72.6877,72.7167,72.6586,72.7095,58000.0
2007-07-09 15:35:00,100.05,100.1,100.0,100.02,41800.0,72.6949,72.7313,72.6586,72.6731,41800.0
2007-07-09 15:40:00,100.01,100.04,99.98,100.0,58200.0,72.6659,72.6877,72.6441,72.6586,58200.0
2007-07-09 15:45:00,100.0,100.04,99.99,100.0,63900.0,72.6586,72.6877,72.6514,72.6586,63900.0
2007-07-09 15:50:00,99.98,100.02,99.91,99.91,131600.0,72.6441,72.6731,72.5932,72.5932,131600.0
2007-07-09 15:55:00,99.92,99.98,99.81,99.9,134700.0,72.6005,72.6441,72.5206,72.586,134700.0
2007-07-10 09:30:00,100.6,100.66,99.99,100.02,277200.0,73.0946,73.1382,72.6514,72.6731,277200.0
2007-07-10 09:35:00,100.01,100.13,99.9,99.94,92300.0,72.6659,72.7531,72.586,72.615,92300.0
2007-07-10 09:40:00,99.93,100.01,99.75,99.98,134700.0,72.6078,72.6659,72.477,72.6441,134700.0
2007-07-10 09:45:00,99.98,100.09,99.89,100.09,109100.0,72.6441,72.724,72.5787,72.724,109100.0
2007-07-10 09:50:00,100.06,100.25,99.97,100.18,98700.0,72.7022,72.8403,72.6368,72.7894,98700.0
2007-07-10 09:55:00,100.21,100.35,100.04,100.13,130400.0,72.8112,72.9129,72.6877,72.7531,130400.0
2007-07-10 10:00:00,100.12,100.16,99.97,100.02,67900.0,72.7458,72.7749,72.6368,72.6731,67900.0
2007-07-10 10:05:00,100.02,100.1,99.95,100.02,68700.0,72.6731,72.7313,72.6223,72.6731,68700.0
2007-07-10 10:10:00,100.03,100.04,99.81,99.89,65500.0,72.6804,72.6877,72.5206,72.5787,65500.0
2007-07-10 10:15:00,99.89,99.9,99.69,99.72,50900.0,72.5787,72.586,72.4334,72.4552,50900.0
2007-07-10 10:20:00,99.7,99.8,99.7,99.73,57200.0,72.4406,72.5133,72.4406,72.4624,57200.0
2007-07-10 10:25:00,99.75,99.78,99.7,99.76,47900.0,72.477,72.4988,72.4406,72.4842,47900.0
2007-07-10 10:30:00,99.77,99.8,99.63,99.79,72700.0,72.4915,72.5133,72.3898,72.506,72700.0
2007-07-10 10:35:00,99.77,99.86,99.74,99.76,37000.0,72.4915,72.5569,72.4697,72.4842,37000.0
2007-07-10 10:40:00,99.77,99.9,99.75,99.82,48600.0,72.4915,72.586,72.477,72.5278,48600.0
2007-07-10 10:45:00,99.82,99.87,99.75,99.85,34400.0,72.5278,72.5642,72.477,72.5496,34400.0
2007-07-10 10:50:00,99.85,100.11,99.83,100.11,85700.0,72.5496,72.7385,72.5351,72.7385,85700.0
2007-07-10 10:55:00,100.1,100.21,100.06,100.08,96300.0,72.7313,72.8112,72.7022,72.7167,96300.0
2007-07-10 11:00:00,100.08,100.15,100.03,100.05,52400.0,72.7167,72.7676,72.6804,72.6949,52400.0
2007-07-10 11:05:00,100.06,100.09,100.03,100.06,69400.0,72.7022,72.724,72.6804,72.7022,69400.0
2007-07-10 11:10:00,100.06,100.1,100.03,100.08,47300.0,72.7022,72.7313,72.6804,72.7167,47300.0
2007-07-10 11:15:00,100.08,100.31,100.08,100.24,84300.0,72.7167,72.8839,72.7167,72.833,84300.0
2007-07-10 11:20:00,100.21,100.25,100.07,100.08,38800.0,72.8112,72.8403,72.7095,72.7167,38800.0
2007-07-10 11:25:00,100.11,100.14,100.03,100.1,47200.0,72.7385,72.7603,72.6804,72.7313,47200.0
2007-07-10 11:30:00,100.11,100.12,100.07,100.1,24400.0,72.7385,72.7458,72.7095,72.7313,24400.0
2007-07-10 11:35:00,100.1,100.19,100.08,100.19,38400.0,72.7313,72.7967,72.7167,72.7967,38400.0
2007-07-10 11:40:00,100.19,100.2,100.1,100.17,42000.0,72.7967,72.8039,72.7313,72.7821,42000.0
2007-07-10 11:45:00,100.17,100.18,100.05,100.06,29100.0,72.7821,72.7894,72.6949,72.7022,29100.0
2007-07-10 11:50:00,100.07,100.15,100.05,100.15,24600.0,72.7095,72.7676,72.6949,72.7676,24600.0
2007-07-10 11:55:00,100.14,100.38,100.13,100.28,74800.0,72.7603,72.9347,72.7531,72.8621,74800.0
2007-07-10 12:00:00,100.29,100.37,100.28,100.34,37000.0,72.8693,72.9275,72.8621,72.9057,37000.0
2007-07-10 12:05:00,100.33,100.36,100.25,100.26,61900.0,72.8984,72.9202,72.8403,72.8475,61900.0
2007-07-10 12:10:00,100.28,100.28,100.1,100.21,64600.0,72.8621,72.8621,72.7313,72.8112,64600.0
2007-07-10 12:15:00,100.2,100.2,100.1,100.11,25500.0,72.8039,72.8039,72.7313,72.7385,25500.0
2007-07-10 12:20:00,100.1,100.19,100.1,100.13,48200.0,72.7313,72.7967,72.7313,72.7531,48200.0
2007-07-10 12:25:00,100.13,100.2,100.11,100.18,90200.0,72.7531,72.8039,72.7385,72.7894,90200.0
2007-07-10 12:30:00,100.18,100.21,100.15,100.18,69600.0,72.7894,72.8112,72.7676,72.7894,69600.0
2007-07-10 12:35:00,100.16,100.21,100.13,100.21,86400.0,72.7749,72.8112,72.7531,72.8112,86400.0
2007-07-10 12:40:00,100.2,100.23,100.16,100.17,48800.0,72.8039,72.8257,72.7749,72.7821,48800.0
2007-07-10 12:45:00,100.17,100.22,100.14,100.22,33400.0,72.7821,72.8185,72.7603,72.8185,33400.0
2007-07-10 12:50:00,100.23,100.41,100.19,100.4,46000.0,72.8257,72.9565,72.7967,72.9493,46000.0
2007-07-10 12:55:00,100.41,100.48,100.34,100.47,40100.0,72.9565,73.0074,72.9057,73.0001,40100.0
2007-07-10 13:00:00,100.47,100.58,100.26,100.27,56100.0,73.0001,73.08,72.8475,72.8548,56100.0
2007-07-10 13:05:00,100.28,100.36,100.19,100.29,38200.0,72.8621,72.9202,72.7967,72.8693,38200.0
2007-07-10 13:10:00,100.31,100.43,100.31,100.38,28200.0,72.8839,72.971,72.8839,72.9347,28200.0
2007-07-10 13:15:00,100.38,100.38,100.21,100.36,26000.0,72.9347,72.9347,72.8112,72.9202,26000.0
2007-07-10 13:20:00,100.36,100.36,100.23,100.35,50700.0,72.9202,72.9202,72.8257,72.9129,50700.0
2007-07-10 13:25:00,100.35,100.46,100.15,100.15,115600.0,72.9129,72.9928,72.7676,72.7676,115600.0
2007-07-10 13:30:00,100.16,100.22,100.07,100.21,86200.0,72.7749,72.8185,72.7095,72.8112,86200.0
2007-07-10 13:35:00,100.21,100.34,100.1,100.27,79400.0,72.8112,72.9057,72.7313,72.8548,79400.0
2007-07-10 13:40:00,100.26,100.26,100.07,100.08,57000.0,72.8475,72.8475,72.7095,72.7167,57000.0
2007-07-10 13:45:00,100.07,100.07,99.8,99.88,103700.0,72.7095,72.7095,72.5133,72.5714,103700.0
2007-07-10 13:50:00,99.86,100.0,99.75,99.94,67200.0,72.5569,72.6586,72.477,72.615,67200.0
2007-07-10 13:55:00,99.94,100.22,99.93,100.11,141800.0,72.615,72.8185,72.6078,72.7385,141800.0
2007-07-10 14:00:00,100.11,100.17,99.88,100.13,147300.0,72.7385,72.7821,72.5714,72.7531,147300.0
2007-07-10 14:05:00,100.14,100.27,100.06,100.08,79700.0,72.7603,72.8548,72.7022,72.7167,79700.0
2007-07-10 14:10:00,100.08,100.17,100.0,100.03,30400.0,72.7167,72.7821,72.6586,72.6804,30400.0
2007-07-10 14:15:00,100.02,100.23,100.01,100.2,61900.0,72.6731,72.8257,72.6659,72.8039,61900.0
2007-07-10 14:20:00,100.2,100.26,100.16,100.22,38500.0,72.8039,72.8475,72.7749,72.8185,38500.0
2007-07-10 14:25:00,100.23,100.29,100.18,100.25,49700.0,72.8257,72.8693,72.7894,72.8403,49700.0
2007-07-10 14:30:00,100.23,100.26,100.15,100.22,20000.0,72.8257,72.8475,72.7676,72.8185,20000.0
2007-07-10 14:35:00,100.22,100.35,100.18,100.22,52400.0,72.8185,72.9129,72.7894,72.8185,52400.0
2007-07-10 14:40:00,100.21,100.28,100.15,100.16,32600.0,72.8112,72.8621,72.7676,72.7749,32600.0
2007-07-10 14:45:00,100.18,100.24,100.09,100.14,55600.0,72.7894,72.833,72.724,72.7603,55600.0
2007-07-10 14:50:00,100.14,100.23,100.1,100.21,64800.0,72.7603,72.8257,72.7313,72.8112,64800.0
2007-07-10 14:55:00,100.19,100.3,100.12,100.28,56400.0,72.7967,72.8766,72.7458,72.8621,56400.0
2007-07-10 15:00:00,100.28,100.37,100.24,100.27,35300.0,72.8621,72.9275,72.833,72.8548,35300.0
2007-07-10 15:05:00,100.26,100.36,100.2,100.27,129900.0,72.8475,72.9202,72.8039,72.8548,129900.0
2007-07-10 15:10:00,100.28,100.34,100.2,100.3,82800.0,72.8621,72.9057,72.8039,72.8766,82800.0
2007-07-10 15:15:00,100.3,100.5,100.27,100.34,115900.0,72.8766,73.0219,72.8548,72.9057,115900.0
2007-07-10 15:20:00,100.34,100.45,100.25,100.38,66800.0,72.9057,72.9856,72.8403,72.9347,66800.0
2007-07-10 15:25:00,100.41,100.47,100.31,100.45,59900.0,72.9565,73.0001,72.8839,72.9856,59900.0
2007-07-10 15:30:00,100.43,100.43,100.29,100.32,75600.0,72.971,72.971,72.8693,72.8911,75600.0
2007-07-10 15:35:00,100.32,100.36,100.2,100.2,91700.0,72.8911,72.9202,72.8039,72.8039,91700.0
2007-07-10 15:40:00,100.2,100.26,100.11,100.13,189100.0,72.8039,72.8475,72.7385,72.7531,189100.0
2007-07-10 15:45:00,100.13,100.24,100.11,100.21,101700.0,72.7531,72.833,72.7385,72.8112,101700.0
2007-07-10 15:50:00,100.21,100.26,100.19,100.2,101300.0,72.8112,72.8475,72.7967,72.8039,101300.0
2007-07-10 15:55:00,100.2,100.25,100.05,100.2,319000.0,72.8039,72.8403,72.6949,72.8039,319000.0
2007-07-11 09:30:00,100.48,100.83,100.4,100.49,217800.0,73.0074,73.2617,72.9493,73.0146,217800.0
2007-07-11 09:35:00,100.49,100.74,100.37,100.4,102400.0,73.0146,73.1963,72.9275,72.9493,102400.0
2007-07-11 09:40:00,100.39,100.48,100.19,100.36,64200.0,72.942,73.0074,72.7967,72.9202,64200.0
2007-07-11 09:45:00,100.38,100.39,100.26,100.35,62800.0,72.9347,72.942,72.8475,72.9129,62800.0
2007-07-11 09:50:00,100.35,100.36,99.94,99.97,74200.0,72.9129,72.9202,72.615,72.6368,74200.0
2007-07-11 09:55:00,99.97,100.15,99.8,100.09,75100.0,72.6368,72.7676,72.5133,72.724,75100.0
2007-07-11 10:00:00,100.09,100.35,100.01,100.32,64100.0,72.724,72.9129,72.6659,72.8911,64100.0
2007-07-11 10:05:00,100.33,100.36,100.23,100.25,63400.0,72.8984,72.9202,72.8257,72.8403,63400.0
2007-07-11 10:10:00,100.26,100.3,100.18,100.29,41300.0,72.8475,72.8766,72.7894,72.8693,41300.0
2007-07-11 10:15:00,100.29,100.35,100.24,100.26,132800.0,72.8693,72.9129,72.833,72.8475,132800.0
2007-07-11 10:20:00,100.27,100.31,100.25,100.29,52000.0,72.8548,72.8839,72.8403,72.8693,52000.0
2007-07-11 10:25:00,100.28,100.3,100.23,100.26,42700.0,72.8621,72.8766,72.8257,72.8475,42700.0
2007-07-11 10:30:00,100.28,100.29,100.15,100.19,75100.0,72.8621,72.8693,72.7676,72.7967,75100.0
2007-07-11 10:35:00,100.19,100.25,100.07,100.1,51100.0,72.7967,72.8403,72.7095,72.7313,51100.0
2007-07-11 10:40:00,100.1,100.11,100.01,100.04,63700.0,72.7313,72.7385,72.6659,72.6877,63700.0
2007-07-11 10:45:00,100.05,100.05,100.0,100.01,62900.0,72.6949,72.6949,72.6586,72.6659,62900.0
2007-07-11 10:50:00,100.0,100.06,99.97,100.04,68700.0,72.6586,72.7022,72.6368,72.6877,68700.0
2007-07-11 10:55:00,100.05,100.17,100.05,100.1,64400.0,72.6949,72.7821,72.6949,72.7313,64400.0
2007-07-11 11:00:00,100.11,100.17,100.1,100.1,57500.0,72.7385,72.7821,72.7313,72.7313,57500.0
2007-07-11 11:05:00,100.09,100.12,100.04,100.04,60800.0,72.724,72.7458,72.6877,72.6877,60800.0
2007-07-11 11:10:00,100.05,100.06,100.0,100.01,67700.0,72.6949,72.7022,72.6586,72.6659,67700.0
2007-07-11 11:15:00,100.01,100.1,100.0,100.1,41100.0,72.6659,72.7313,72.6586,72.7313,41100.0
2007-07-11 11:20:00,100.08,100.11,100.04,100.09,29600.0,72.7167,72.7385,72.6877,72.724,29600.0
2007-07-11 11:25:00,100.09,100.09,100.0,100.02,43800.0,72.724,72.724,72.6586,72.6731,43800.0
2007-07-11 11:30:00,100.02,100.09,100.01,100.03,50300.0,72.6731,72.724,72.6659,72.6804,50300.0
2007-07-11 11:35:00,100.05,100.07,100.01,100.04,33400.0,72.6949,72.7095,72.6659,72.6877,33400.0
2007-07-11 11:40:00,100.04,100.14,100.01,100.14,63100.0,72.6877,72.7603,72.6659,72.7603,63100.0
2007-07-11 11:45:00,100.14,100.15,100.09,100.1,31300.0,72.7603,72.7676,72.724,72.7313,31300.0
2007-07-11 11:50:00,100.1,100.12,100.02,100.04,52200.0,72.7313,72.7458,72.6731,72.6877,52200.0
2007-07-11 11:55:00,100.07,100.1,100.04,100.09,26700.0,72.7095,72.7313,72.6877,72.724,26700.0
2007-07-11 12:00:00,100.1,100.14,100.07,100.1,42200.0,72.7313,72.7603,72.7095,72.7313,42200.0
2007-07-11 12:05:00,100.1,100.11,100.0,100.03,87800.0,72.7313,72.7385,72.6586,72.6804,87800.0
2007-07-11 12:10:00,100.01,100.1,100.01,100.05,40000.0,72.6659,72.7313,72.6659,72.6949,40000.0
2007-07-11 12:15:00,100.06,100.07,99.96,100.03,54100.0,72.7022,72.7095,72.6296,72.6804,54100.0
2007-07-11 12:20:00,100.05,100.08,100.0,100.0,27500.0,72.6949,72.7167,72.6586,72.6586,27500.0
2007-07-11 12:25:00,100.01,100.06,100.0,100.02,19400.0,72.6659,72.7022,72.6586,72.6731,19400.0
2007-07-11 12:30:00,100.03,100.03,99.95,99.98,51100.0,72.6804,72.6804,72.6223,72.6441,51100.0
2007-07-11 12:35:00,99.97,99.99,99.95,99.95,23900.0,72.6368,72.6514,72.6223,72.6223,23900.0
2007-07-11 12:40:00,99.95,100.0,99.9,99.91,52100.0,72.6223,72.6586,72.586,72.5932,52100.0
2007-07-11 12:45:00,99.91,99.96,99.89,99.93,49400.0,72.5932,72.6296,72.5787,72.6078,49400.0
2007-07-11 12:50:00,99.93,99.97,99.9,99.92,41400.0,72.6078,72.6368,72.586,72.6005,41400.0
2007-07-11 12:55:00,99.93,100.1,99.91,100.05,54400.0,72.6078,72.7313,72.5932,72.6949,54400.0
2007-07-11 13:00:00,100.06,100.08,99.94,100.01,57300.0,72.7022,72.7167,72.615,72.6659,57300.0
2007-07-11 13:05:00,100.0,100.0,99.95,99.97,28900.0,72.6586,72.6586,72.6223,72.6368,28900.0
2007-07-11 13:10:00,100.0,100.01,99.93,100.0,39800.0,72.6586,72.6659,72.6078,72.6586,39800.0
2007-07-11 13:15:00,99.99,100.09,99.99,100.07,27800.0,72.6514,72.724,72.6514,72.7095,27800.0
2007-07-11 13:20:00,100.06,100.09,100.02,100.02,18600.0,72.7022,72.724,72.6731,72.6731,18600.0
2007-07-11 13:25:00,100.02,100.06,99.97,100.04,29600.0,72.6731,72.7022,72.6368,72.6877,29600.0
2007-07-11 13:30:00,100.04,100.07,100.01,100.03,47500.0,72.6877,72.7095,72.6659,72.6804,47500.0
2007-07-11 13:35:00,100.01,100.09,99.97,100.03,68900.0,72.6659,72.724,72.6368,72.6804,68900.0
2007-07-11 13:40:00,100.03,100.05,99.99,99.99,41500.0,72.6804,72.6949,72.6514,72.6514,41500.0
2007-07-11 13:45:00,100.0,100.07,99.98,100.05,39200.0,72.6586,72.7095,72.6441,72.6949,39200.0
2007-07-11 13:50:00,100.04,100.06,99.98,100.0,39800.0,72.6877,72.7022,72.6441,72.6586,39800.0
2007-07-11 13:55:00,100.0,100.0,99.91,99.98,29800.0,72.6586,72.6586,72.5932,72.6441,29800.0
2007-07-11 14:00:00,99.98,100.01,99.86,99.95,64800.0,72.6441,72.6659,72.5569,72.6223,64800.0
2007-07-11 14:05:00,99.94,99.97,99.82,99.93,65800.0,72.615,72.6368,72.5278,72.6078,65800.0
2007-07-11 14:10:00,99.93,99.93,99.87,99.89,46700.0,72.6078,72.6078,72.5642,72.5787,46700.0
2007-07-11 14:15:00,99.89,99.99,99.87,99.98,26100.0,72.5787,72.6514,72.5642,72.6441,26100.0
2007-07-11 14:20:00,99.98,99.98,99.91,99.93,19900.0,72.6441,72.6441,72.5932,72.6078,19900.0
2007-07-11 14:25:00,99.94,99.99,99.88,99.94,26200.0,72.615,72.6514,72.5714,72.615,26200.0
2007-07-11 14:30:00,99.95,99.98,99.81,99.86,41400.0,72.6223,72.6441,72.5206,72.5569,41400.0
2007-07-11 14:35:00,99.89,99.91,99.83,99.84,39400.0,72.5787,72.5932,72.5351,72.5424,39400.0
2007-07-11 14:40:00,99.85,99.88,99.77,99.85,66200.0,72.5496,72.5714,72.4915,72.5496,66200.0
2007-07-11 14:45:00,99.84,99.94,99.82,99.9,76500.0,72.5424,72.615,72.5278,72.586,76500.0
2007-07-11 14:50:00,99.88,99.92,99.62,99.68,85600.0,72.5714,72.6005,72.3825,72.4261,85600.0
2007-07-11 14:55:00,99.67,99.75,99.62,99.62,48000.0,72.4188,72.477,72.3825,72.3825,48000.0
2007-07-11 15:00:00,99.62,99.69,99.56,99.69,76500.0,72.3825,72.4334,72.3389,72.4334,76500.0
2007-07-11 15:05:00,99.7,99.9,99.68,99.88,87300.0,72.4406,72.586,72.4261,72.5714,87300.0
2007-07-11 15:10:00,99.89,99.95,99.83,99.93,55800.0,72.5787,72.6223,72.5351,72.6078,55800.0
2007-07-11 15:15:00,99.93,100.02,99.84,100.02,51400.0,72.6078,72.6731,72.5424,72.6731,51400.0
2007-07-11 15:20:00,100.02,100.02,99.93,100.0,86200.0,72.6731,72.6731,72.6078,72.6586,86200.0
2007-07-11 15:25:00,100.01,100.03,99.95,99.99,41100.0,72.6659,72.6804,72.6223,72.6514,41100.0
2007-07-11 15:30:00,99.99,100.03,99.95,100.02,54200.0,72.6514,72.6804,72.6223,72.6731,54200.0
2007-07-11 15:35:00,100.02,100.08,99.99,100.06,53700.0,72.6731,72.7167,72.6514,72.7022,53700.0
2007-07-11 15:40:00,100.07,100.09,100.02,100.05,62300.0,72.7095,72.724,72.6731,72.6949,62300.0
2007-07-11 15:45:00,100.05,100.08,100.01,100.07,68900.0,72.6949,72.7167,72.6659,72.7095,68900.0
2007-07-11 15:50:00,100.08,100.09,100.04,100.07,75500.0,72.7167,72.724,72.6877,72.7095,75500.0
2007-07-11 15:55:00,100.07,100.1,99.98,100.01,158300.0,72.7095,72.7313,72.6441,72.6659,158300.0
2007-07-12 09:30:00,100.5,100.6,100.1,100.1,90200.0,73.0219,73.0946,72.7313,72.7313,90200.0
2007-07-12 09:35:00,100.09,100.18,99.97,99.98,47200.0,72.724,72.7894,72.6368,72.6441,47200.0
2007-07-12 09:40:00,100.0,100.01,99.83,99.9,84100.0,72.6586,72.6659,72.5351,72.586,84100.0
2007-07-12 09:45:00,99.92,100.12,99.91,99.97,80000.0,72.6005,72.7458,72.5932,72.6368,80000.0
2007-07-12 09:50:00,99.98,100.05,99.92,100.0,43600.0,72.6441,72.6949,72.6005,72.6586,43600.0
2007-07-12 09:55:00,100.0,100.05,99.94,99.95,31600.0,72.6586,72.6949,72.615,72.6223,31600.0
2007-07-12 10:00:00,99.95,99.98,99.76,99.77,53400.0,72.6223,72.6441,72.4842,72.4915,53400.0
2007-07-12 10:05:00,99.78,99.88,99.76,99.78,37600.0,72.4988,72.5714,72.4842,72.4988,37600.0
2007-07-12 10:10:00,99.78,99.87,99.76,99.86,24300.0,72.4988,72.5642,72.4842,72.5569,24300.0
2007-07-12 10:15:00,99.86,99.94,99.83,99.86,28600.0,72.5569,72.615,72.5351,72.5569,28600.0
2007-07-12 10:20:00,99.85,99.89,99.76,99.81,36500.0,72.5496,72.5787,72.4842,72.5206,36500.0
2007-07-12 10:25:00,99.82,100.0,99.76,99.98,51800.0,72.5278,72.6586,72.4842,72.6441,51800.0
2007-07-12 10:30:00,100.0,100.08,99.98,100.07,42200.0,72.6586,72.7167,72.6441,72.7095,42200.0
2007-07-12 10:35:00,100.08,100.08,99.96,99.98,34200.0,72.7167,72.7167,72.6296,72.6441,34200.0
2007-07-12 10:40:00,99.99,100.02,99.9,99.99,50600.0,72.6514,72.6731,72.586,72.6514,50600.0
2007-07-12 10:45:00,100.0,100.08,99.98,100.07,35600.0,72.6586,72.7167,72.6441,72.7095,35600.0
2007-07-12 10:50:00,100.07,100.14,100.04,100.09,62900.0,72.7095,72.7603,72.6877,72.724,62900.0
2007-07-12 10:55:00,100.1,100.1,99.98,99.98,17800.0,72.7313,72.7313,72.6441,72.6441,17800.0
2007-07-12 11:00:00,100.0,100.02,99.97,99.99,19800.0,72.6586,72.6731,72.6368,72.6514,19800.0
2007-07-12 11:05:00,99.98,100.05,99.98,100.05,29100.0,72.6441,72.6949,72.6441,72.6949,29100.0
2007-07-12 11:10:00,100.03,100.09,100.03,100.06,25700.0,72.6804,72.724,72.6804,72.7022,25700.0
2007-07-12 11:15:00,100.06,100.17,100.04,100.17,43600.0,72.7022,72.7821,72.6877,72.7821,43600.0
2007-07-12 11:20:00,100.16,100.16,100.1,100.13,18200.0,72.7749,72.7749,72.7313,72.7531,18200.0
2007-07-12 11:25:00,100.13,100.15,99.96,99.99,49300.0,72.7531,72.7676,72.6296,72.6514,49300.0
2007-07-12 11:30:00,99.99,100.12,99.98,100.11,61100.0,72.6514,72.7458,72.6441,72.7385,61100.0
2007-07-12 11:35:00,100.1,100.1,100.03,100.08,29400.0,72.7313,72.7313,72.6804,72.7167,29400.0
2007-07-12 11:40:00,100.08,100.1,100.03,100.09,29000.0,72.7167,72.7313,72.6804,72.724,29000.0
2007-07-12 11:45:00,100.07,100.09,100.02,100.04,26200.0,72.7095,72.724,72.6731,72.6877,26200.0
2007-07-12 11:50:00,100.06,100.09,100.0,100.0,37800.0,72.7022,72.724,72.6586,72.6586,37800.0
2007-07-12 11:55:00,100.01,100.03,100.0,100.0,23100.0,72.6659,72.6804,72.6586,72.6586,23100.0
2007-07-12 12:00:00,100.01,100.05,99.99,100.04,40900.0,72.6659,72.6949,72.6514,72.6877,40900.0
2007-07-12 12:05:00,100.05,100.07,100.03,100.04,53000.0,72.6949,72.7095,72.6804,72.6877,53000.0
2007-07-12 12:10:00,100.05,100.1,100.04,100.06,75600.0,72.6949,72.7313,72.6877,72.7022,75600.0
2007-07-12 12:15:00,100.06,100.08,100.01,100.05,31600.0,72.7022,72.7167,72.6659,72.6949,31600.0
2007-07-12 12:20:00,100.04,100.09,100.03,100.05,62600.0,72.6877,72.724,72.6804,72.6949,62600.0
2007-07-12 12:25:00,100.06,100.1,100.03,100.06,44700.0,72.7022,72.7313,72.6804,72.7022,44700.0
2007-07-12 12:30:00,100.06,100.08,100.02,100.06,41700.0,72.7022,72.7167,72.6731,72.7022,41700.0
2007-07-12 12:35:00,100.05,100.07,100.02,100.05,23500.0,72.6949,72.7095,72.6731,72.6949,23500.0
2007-07-12 12:40:00,100.03,100.05,100.01,100.04,46600.0,72.6804,72.6949,72.6659,72.6877,46600.0
2007-07-12 12:45:00,100.03,100.08,100.02,100.07,35200.0,72.6804,72.7167,72.6731,72.7095,35200.0
2007-07-12 12:50:00,100.05,100.08,100.02,100.03,30100.0,72.6949,72.7167,72.6731,72.6804,30100.0
2007-07-12 12:55:00,100.05,100.06,100.01,100.05,25700.0,72.6949,72.7022,72.6659,72.6949,25700.0
2007-07-12 13:00:00,100.06,100.08,100.02,100.04,23800.0,72.7022,72.7167,72.6731,72.6877,23800.0
2007-07-12 13:05:00,100.03,100.1,100.03,100.08,35200.0,72.6804,72.7313,72.6804,72.7167,35200.0
2007-07-12 13:10:00,100.1,100.14,100.07,100.12,25200.0,72.7313,72.7603,72.7095,72.7458,25200.0
2007-07-12 13:15:00,100.13,100.14,100.1,100.11,16900.0,72.7531,72.7603,72.7313,72.7385,16900.0
2007-07-12 13:20:00,100.11,100.14,100.1,100.13,22900.0,72.7385,72.7603,72.7313,72.7531,22900.0
2007-07-12 13:25:00,100.13,100.15,100.12,100.12,29800.0,72.7531,72.7676,72.7458,72.7458,29800.0
2007-07-12 13:30:00,100.13,100.23,100.12,100.22,40000.0,72.7531,72.8257,72.7458,72.8185,40000.0
2007-07-12 13:35:00,100.23,100.25,100.18,100.23,32400.0,72.8257,72.8403,72.7894,72.8257,32400.0
2007-07-12 13:40:00,100.23,100.3,100.23,100.3,34200.0,72.8257,72.8766,72.8257,72.8766,34200.0
2007-07-12 13:45:00,100.3,100.3,100.25,100.28,33900.0,72.8766,72.8766,72.8403,72.8621,33900.0
2007-07-12 13:50:00,100.29,100.3,100.25,100.26,14400.0,72.8693,72.8766,72.8403,72.8475,14400.0
2007-07-12 13:55:00,100.25,100.31,100.22,100.3,49300.0,72.8403,72.8839,72.8185,72.8766,49300.0
2007-07-12 14:00:00,100.29,100.3,100.23,100.27,25700.0,72.8693,72.8766,72.8257,72.8548,25700.0
2007-07-12 14:05:00,100.26,100.26,100.19,100.24,33500.0,72.8475,72.8475,72.7967,72.833,33500.0
2007-07-12 14:10:00,100.26,100.26,100.15,100.22,46100.0,72.8475,72.8475,72.7676,72.8185,46100.0
2007-07-12 14:15:00,100.19,100.24,100.09,100.2,46200.0,72.7967,72.833,72.724,72.8039,46200.0
2007-07-12 14:20:00,100.21,100.24,100.17,100.2,20600.0,72.8112,72.833,72.7821,72.8039,20600.0
2007-07-12 14:25:00,100.21,100.27,100.21,100.25,25600.0,72.8112,72.8548,72.8112,72.8403,25600.0
2007-07-12 14:30:00,100.26,100.27,100.18,100.18,18600.0,72.8475,72.8548,72.7894,72.7894,18600.0
2007-07-12 14:35:00,100.18,100.21,100.15,100.19,22700.0,72.7894,72.8112,72.7676,72.7967,22700.0
2007-07-12 14:40:00,100.18,100.24,100.17,100.22,34100.0,72.7894,72.833,72.7821,72.8185,34100.0
2007-07-12 14:45:00,100.21,100.24,100.17,100.23,20400.0,72.8112,72.833,72.7821,72.8257,20400.0
2007-07-12 14:50:00,100.23,100.26,100.22,100.25,24000.0,72.8257,72.8475,72.8185,72.8403,24000.0
2007-07-12 14:55:00,100.24,100.28,100.2,100.25,44700.0,72.833,72.8621,72.8039,72.8403,44700.0
2007-07-12 15:00:00,100.25,100.31,100.24,100.3,27200.0,72.8403,72.8839,72.833,72.8766,27200.0
2007-07-12 15:05:00,100.28,100.4,100.28,100.38,44500.0,72.8621,72.9493,72.8621,72.9347,44500.0
2007-07-12 15:10:00,100.4,100.45,100.33,100.43,43600.0,72.9493,72.9856,72.8984,72.971,43600.0
2007-07-12 15:15:00,100.44,100.45,100.39,100.4,54800.0,72.9783,72.9856,72.942,72.9493,54800.0
2007-07-12 15:20:00,100.4,100.43,100.38,100.43,26300.0,72.9493,72.971,72.9347,72.971,26300.0
2007-07-12 15:25:00,100.42,100.44,100.4,100.42,74800.0,72.9638,72.9783,72.9493,72.9638,74800.0
2007-07-12 15:30:00,100.42,100.49,100.4,100.41,95200.0,72.9638,73.0146,72.9493,72.9565,95200.0
2007-07-12 15:35:00,100.42,100.5,100.42,100.49,151900.0,72.9638,73.0219,72.9638,73.0146,151900.0
2007-07-12 15:40:00,100.47,100.69,100.45,100.59,158000.0,73.0001,73.16,72.9856,73.0873,158000.0
2007-07-12 15:45:00,100.6,100.65,100.5,100.65,87400.0,73.0946,73.1309,73.0219,73.1309,87400.0
2007-07-12 15:50:00,100.65,100.7,100.62,100.64,126600.0,73.1309,73.1672,73.1091,73.1236,126600.0
2007-07-12 15:55:00,100.64,100.82,100.64,100.82,213600.0,73.1236,73.2544,73.1236,73.2544,213600.0
2007-07-13 09:30:00,101.18,101.18,100.6,100.67,157100.0,73.516,73.516,73.0946,73.1454,157100.0
2007-07-13 09:35:00,100.81,100.88,100.6,100.73,35700.0,73.2472,73.298,73.0946,73.189,35700.0
2007-07-13 09:40:00,100.73,100.89,100.73,100.79,50300.0,73.189,73.3053,73.189,73.2326,50300.0
2007-07-13 09:45:00,100.8,100.97,100.79,100.95,55200.0,73.2399,73.3634,73.2326,73.3489,55200.0
2007-07-13 09:50:00,100.96,100.97,100.8,100.82,72300.0,73.3561,73.3634,73.2399,73.2544,72300.0
2007-07-13 09:55:00,100.8,100.85,100.75,100.83,28600.0,73.2399,73.2762,73.2036,73.2617,28600.0
2007-07-13 10:00:00,100.84,101.14,100.84,101.11,85800.0,73.2689,73.4869,73.2689,73.4651,85800.0
2007-07-13 10:05:00,101.11,101.27,101.05,101.26,98400.0,73.4651,73.5814,73.4215,73.5741,98400.0
2007-07-13 10:10:00,101.24,101.28,101.1,101.12,58800.0,73.5596,73.5886,73.4579,73.4724,58800.0
2007-07-13 10:15:00,101.1,101.13,101.05,101.05,34900.0,73.4579,73.4797,73.4215,73.4215,34900.0
2007-07-13 10:20:00,101.07,101.1,101.0,101.06,29400.0,73.4361,73.4579,73.3852,73.4288,29400.0
2007-07-13 10:25:00,101.06,101.1,100.97,101.03,42900.0,73.4288,73.4579,73.3634,73.407,42900.0
2007-07-13 10:30:00,101.01,101.03,100.96,100.98,33300.0,73.3925,73.407,73.3561,73.3707,33300.0
2007-07-13 10:35:00,100.97,100.98,100.88,100.96,27400.0,73.3634,73.3707,73.298,73.3561,27400.0
2007-07-13 10:40:00,100.96,101.07,100.91,101.02,67700.0,73.3561,73.4361,73.3198,73.3997,67700.0
2007-07-13 10:45:00,101.03,101.08,100.99,101.06,34800.0,73.407,73.4433,73.3779,73.4288,34800.0
2007-07-13 10:50:00,101.07,101.09,100.99,101.04,41300.0,73.4361,73.4506,73.3779,73.4143,41300.0
2007-07-13 10:55:00,101.03,101.09,100.99,101.07,28500.0,73.407,73.4506,73.3779,73.4361,28500.0
2007-07-13 11:00:00,101.07,101.09,101.01,101.08,26500.0,73.4361,73.4506,73.3925,73.4433,26500.0
2007-07-13 11:05:00,101.08,101.13,101.06,101.13,52600.0,73.4433,73.4797,73.4288,73.4797,52600.0
2007-07-13 11:10:00,101.13,101.15,101.1,101.14,50800.0,73.4797,73.4942,73.4579,73.4869,50800.0
2007-07-13 11:15:00,101.13,101.14,101.06,101.07,32500.0,73.4797,73.4869,73.4288,73.4361,32500.0
2007-07-13 11:20:00,101.08,101.11,101.07,101.07,24500.0,73.4433,73.4651,73.4361,73.4361,24500.0
2007-07-13 11:25:00,101.08,101.14,101.06,101.13,26700.0,73.4433,73.4869,73.4288,73.4797,26700.0
2007-07-13 11:30:00,101.13,101.14,101.08,101.11,30100.0,73.4797,73.4869,73.4433,73.4651,30100.0
2007-07-13 11:35:00,101.1,101.13,101.08,101.08,38600.0,73.4579,73.4797,73.4433,73.4433,38600.0
2007-07-13 11:40:00,101.09,101.13,101.06,101.11,30800.0,73.4506,73.4797,73.4288,73.4651,30800.0
2007-07-13 11:45:00,101.11,101.14,101.1,101.11,25800.0,73.4651,73.4869,73.4579,73.4651,25800.0
2007-07-13 11:50:00,101.12,101.14,101.1,101.14,23200.0,73.4724,73.4869,73.4579,73.4869,23200.0
2007-07-13 11:55:00,101.14,101.19,101.13,101.19,46000.0,73.4869,73.5233,73.4797,73.5233,46000.0
2007-07-13 12:00:00,101.18,101.25,101.18,101.22,42900.0,73.516,73.5668,73.516,73.5451,42900.0
2007-07-13 12:05:00,101.22,101.23,101.19,101.2,24700.0,73.5451,73.5523,73.5233,73.5305,24700.0
2007-07-13 12:10:00,101.21,101.28,101.2,101.25,51300.0,73.5378,73.5886,73.5305,73.5668,51300.0
2007-07-13 12:15:00,101.26,101.27,101.25,101.27,34700.0,73.5741,73.5814,73.5668,73.5814,34700.0
2007-07-13 12:20:00,101.27,101.39,101.27,101.39,58500.0,73.5814,73.6686,73.5814,73.6686,58500.0
2007-07-13 12:25:00,101.39,101.54,101.35,101.52,89900.0,73.6686,73.7776,73.6395,73.763,89900.0
2007-07-13 12:30:00,101.52,101.7,101.5,101.51,95700.0,73.763,73.8938,73.7485,73.7558,95700.0
2007-07-13 12:35:00,101.51,101.55,101.45,101.52,47400.0,73.7558,73.7848,73.7122,73.763,47400.0
2007-07-13 12:40:00,101.51,101.56,101.51,101.55,16000.0,73.7558,73.7921,73.7558,73.7848,16000.0
2007-07-13 12:45:00,101.56,101.74,101.54,101.74,47000.0,73.7921,73.9229,73.7776,73.9229,47000.0
2007-07-13 12:50:00,101.74,101.76,101.69,101.74,54400.0,73.9229,73.9374,73.8865,73.9229,54400.0
2007-07-13 12:55:00,101.73,101.76,101.67,101.69,57200.0,73.9156,73.9374,73.872,73.8865,57200.0
2007-07-13 13:00:00,101.68,101.69,101.63,101.64,26000.0,73.8793,73.8865,73.843,73.8502,26000.0
2007-07-13 13:05:00,101.65,101.66,101.57,101.6,27200.0,73.8575,73.8647,73.7994,73.8212,27200.0
2007-07-13 13:10:00,101.59,101.61,101.55,101.55,21000.0,73.8139,73.8284,73.7848,73.7848,21000.0
2007-07-13 13:15:00,101.55,101.58,101.54,101.55,33600.0,73.7848,73.8066,73.7776,73.7848,33600.0
2007-07-13 13:20:00,101.54,101.69,101.54,101.68,30400.0,73.7776,73.8865,73.7776,73.8793,30400.0
2007-07-13 13:25:00,101.68,101.69,101.59,101.64,29700.0,73.8793,73.8865,73.8139,73.8502,29700.0
2007-07-13 13:30:00,101.63,101.64,101.59,101.61,23700.0,73.843,73.8502,73.8139,73.8284,23700.0
2007-07-13 13:35:00,101.6,101.63,101.54,101.54,64800.0,73.8212,73.843,73.7776,73.7776,64800.0
2007-07-13 13:40:00,101.54,101.54,101.46,101.51,42000.0,73.7776,73.7776,73.7194,73.7558,42000.0
2007-07-13 13:45:00,101.51,101.55,101.51,101.55,19500.0,73.7558,73.7848,73.7558,73.7848,19500.0
2007-07-13 13:50:00,101.55,101.59,101.54,101.55,26700.0,73.7848,73.8139,73.7776,73.7848,26700.0
2007-07-13 13:55:00,101.55,101.68,101.54,101.68,33700.0,73.7848,73.8793,73.7776,73.8793,33700.0
2007-07-13 14:00:00,101.68,101.88,101.68,101.87,67700.0,73.8793,74.0246,73.8793,74.0173,67700.0
2007-07-13 14:05:00,101.87,101.88,101.85,101.87,34500.0,74.0173,74.0246,74.0028,74.0173,34500.0
2007-07-13 14:10:00,101.87,101.96,101.85,101.92,43700.0,74.0173,74.0827,74.0028,74.0537,43700.0
2007-07-13 14:15:00,101.92,101.94,101.9,101.93,28100.0,74.0537,74.0682,74.0391,74.0609,28100.0
2007-07-13 14:20:00,101.94,102.0,101.93,101.97,58800.0,74.0682,74.1118,74.0609,74.09,58800.0
2007-07-13 14:25:00,101.98,102.0,101.94,101.95,50800.0,74.0973,74.1118,74.0682,74.0755,50800.0
2007-07-13 14:30:00,101.95,102.0,101.93,101.99,41100.0,74.0755,74.1118,74.0609,74.1045,41100.0
2007-07-13 14:35:00,101.99,102.16,101.98,102.07,136800.0,74.1045,74.228,74.0973,74.1626,136800.0
2007-07-13 14:40:00,102.06,102.14,102.05,102.11,48200.0,74.1554,74.2135,74.1481,74.1917,48200.0
2007-07-13 14:45:00,102.12,102.15,102.08,102.11,58500.0,74.199,74.2208,74.1699,74.1917,58500.0
2007-07-13 14:50:00,102.11,102.23,102.1,102.2,58200.0,74.1917,74.2789,74.1844,74.2571,58200.0
2007-07-13 14:55:00,102.2,102.36,102.18,102.34,77700.0,74.2571,74.3734,74.2426,74.3588,77700.0
2007-07-13 15:00:00,102.34,102.38,102.28,102.31,80200.0,74.3588,74.3879,74.3152,74.337,80200.0
2007-07-13 15:05:00,102.31,102.32,102.28,102.31,36600.0,74.337,74.3443,74.3152,74.337,36600.0
2007-07-13 15:10:00,102.32,102.41,102.3,102.37,95300.0,74.3443,74.4097,74.3298,74.3806,95300.0
2007-07-13 15:15:00,102.37,102.4,102.34,102.36,55300.0,74.3806,74.4024,74.3588,74.3734,55300.0
2007-07-13 15:20:00,102.36,102.43,102.36,102.37,51100.0,74.3734,74.4242,74.3734,74.3806,51100.0
2007-07-13 15:25:00,102.38,102.42,102.37,102.41,60900.0,74.3879,74.417,74.3806,74.4097,60900.0
2007-07-13 15:30:00,102.41,102.42,102.25,102.26,60700.0,74.4097,74.417,74.2934,74.3007,60700.0
2007-07-13 15:35:00,102.26,102.27,102.1,102.12,86700.0,74.3007,74.308,74.1844,74.199,86700.0
2007-07-13 15:40:00,102.12,102.2,102.08,102.18,65500.0,74.199,74.2571,74.1699,74.2426,65500.0
2007-07-13 15:45:00,102.19,102.19,102.04,102.08,101000.0,74.2498,74.2498,74.1409,74.1699,101000.0
2007-07-13 15:50:00,102.09,102.11,101.98,102.1,132500.0,74.1772,74.1917,74.0973,74.1844,132500.0
2007-07-13 15:55:00,102.09,102.14,101.89,101.92,180300.0,74.1772,74.2135,74.0319,74.0537,180300.0
2007-07-16 09:30:00,102.0,102.0,101.63,101.75,106900.0,74.1118,74.1118,73.843,73.9301,106900.0
2007-07-16 09:35:00,101.72,101.82,101.5,101.56,77500.0,73.9083,73.981,73.7485,73.7921,77500.0
2007-07-16 09:40:00,101.58,101.96,101.58,101.93,81200.0,73.8066,74.0827,73.8066,74.0609,81200.0
2007-07-16 09:45:00,101.92,101.93,101.63,101.63,43700.0,74.0537,74.0609,73.843,73.843,43700.0
2007-07-16 09:50:00,101.63,101.75,101.54,101.57,40400.0,73.843,73.9301,73.7776,73.7994,40400.0
2007-07-16 09:55:00,101.55,101.66,101.52,101.55,51600.0,73.7848,73.8647,73.763,73.7848,51600.0
2007-07-16 10:00:00,101.57,101.59,101.23,101.33,75800.0,73.7994,73.8139,73.5523,73.625,75800.0
2007-07-16 10:05:00,101.31,101.41,101.3,101.4,36500.0,73.6104,73.6831,73.6032,73.6758,36500.0
2007-07-16 10:10:00,101.39,101.43,101.31,101.38,44800.0,73.6686,73.6976,73.6104,73.6613,44800.0
2007-07-16 10:15:00,101.39,101.43,101.34,101.37,17200.0,73.6686,73.6976,73.6322,73.654,17200.0
2007-07-16 10:20:00,101.35,101.42,101.32,101.41,29400.0,73.6395,73.6904,73.6177,73.6831,29400.0
2007-07-16 10:25:00,101.42,101.49,101.38,101.49,19100.0,73.6904,73.7412,73.6613,73.7412,19100.0
2007-07-16 10:30:00,101.48,101.63,101.44,101.55,36500.0,73.734,73.843,73.7049,73.7848,36500.0
2007-07-16 10:35:00,101.57,101.62,101.48,101.59,32700.0,73.7994,73.8357,73.734,73.8139,32700.0
2007-07-16 10:40:00,101.59,101.69,101.57,101.65,31100.0,73.8139,73.8865,73.7994,73.8575,31100.0
2007-07-16 10:45:00,101.64,101.75,101.59,101.69,30100.0,73.8502,73.9301,73.8139,73.8865,30100.0
2007-07-16 10:50:00,101.67,101.75,101.62,101.67,36600.0,73.872,73.9301,73.8357,73.872,36600.0
2007-07-16 10:55:00,101.69,101.76,101.61,101.65,41800.0,73.8865,73.9374,73.8284,73.8575,41800.0
2007-07-16 11:00:00,101.67,101.75,101.62,101.74,45800.0,73.872,73.9301,73.8357,73.9229,45800.0
2007-07-16 11:05:00,101.75,101.77,101.68,101.68,28100.0,73.9301,73.9447,73.8793,73.8793,28100.0
2007-07-16 11:10:00,101.7,101.76,101.65,101.76,38800.0,73.8938,73.9374,73.8575,73.9374,38800.0
2007-07-16 11:15:00,101.74,101.77,101.65,101.66,47000.0,73.9229,73.9447,73.8575,73.8647,47000.0
2007-07-16 11:20:00,101.69,101.77,101.67,101.69,82500.0,73.8865,73.9447,73.872,73.8865,82500.0
2007-07-16 11:25:00,101.69,101.71,101.63,101.66,41200.0,73.8865,73.9011,73.843,73.8647,41200.0
2007-07-16 11:30:00,101.67,101.67,101.58,101.6,48400.0,73.872,73.872,73.8066,73.8212,48400.0
2007-07-16 11:35:00,101.6,101.63,101.53,101.53,24000.0,73.8212,73.843,73.7703,73.7703,24000.0
2007-07-16 11:40:00,101.54,101.67,101.48,101.49,48700.0,73.7776,73.872,73.734,73.7412,48700.0
2007-07-16 11:45:00,101.49,101.6,101.45,101.59,42100.0,73.7412,73.8212,73.7122,73.8139,42100.0
2007-07-16 11:50:00,101.58,101.59,101.47,101.49,35900.0,73.8066,73.8139,73.7267,73.7412,35900.0
2007-07-16 11:55:00,101.49,101.55,101.48,101.5,24400.0,73.7412,73.7848,73.734,73.7485,24400.0
2007-07-16 12:00:00,101.49,101.5,101.41,101.41,28900.0,73.7412,73.7485,73.6831,73.6831,28900.0
2007-07-16 12:05:00,101.42,101.43,101.35,101.38,19800.0,73.6904,73.6976,73.6395,73.6613,19800.0
2007-07-16 12:10:00,101.37,101.4,101.28,101.31,25400.0,73.654,73.6758,73.5886,73.6104,25400.0
2007-07-16 12:15:00,101.31,101.31,101.13,101.15,44600.0,73.6104,73.6104,73.4797,73.4942,44600.0
2007-07-16 12:20:00,101.16,101.28,101.15,101.25,18100.0,73.5015,73.5886,73.4942,73.5668,18100.0
2007-07-16 12:25:00,101.26,101.29,101.22,101.29,17100.0,73.5741,73.5959,73.5451,73.5959,17100.0
2007-07-16 12:30:00,101.29,101.41,101.29,101.34,15900.0,73.5959,73.6831,73.5959,73.6322,15900.0
2007-07-16 12:35:00,101.38,101.46,101.36,101.46,12300.0,73.6613,73.7194,73.6468,73.7194,12300.0
2007-07-16 12:40:00,101.46,101.46,101.36,101.4,20800.0,73.7194,73.7194,73.6468,73.6758,20800.0
2007-07-16 12:45:00,101.4,101.46,101.39,101.43,17900.0,73.6758,73.7194,73.6686,73.6976,17900.0
2007-07-16 12:50:00,101.43,101.48,101.42,101.45,10200.0,73.6976,73.734,73.6904,73.7122,10200.0
2007-07-16 12:55:00,101.45,101.48,101.42,101.44,9700.0,73.7122,73.734,73.6904,73.7049,9700.0
2007-07-16 13:00:00,101.44,101.54,101.43,101.54,20200.0,73.7049,73.7776,73.6976,73.7776,20200.0
2007-07-16 13:05:00,101.54,101.56,101.31,101.34,27000.0,73.7776,73.7921,73.6104,73.6322,27000.0
2007-07-16 13:10:00,101.34,101.44,101.34,101.41,22200.0,73.6322,73.7049,73.6322,73.6831,22200.0
2007-07-16 13:15:00,101.42,101.42,101.3,101.32,24400.0,73.6904,73.6904,73.6032,73.6177,24400.0
2007-07-16 13:20:00,101.31,101.35,101.3,101.31,9700.0,73.6104,73.6395,73.6032,73.6104,9700.0
2007-07-16 13:25:00,101.33,101.36,101.26,101.31,17300.0,73.625,73.6468,73.5741,73.6104,17300.0
2007-07-16 13:30:00,101.31,101.31,101.21,101.22,15900.0,73.6104,73.6104,73.5378,73.5451,15900.0
2007-07-16 13:35:00,101.23,101.29,101.17,101.24,45000.0,73.5523,73.5959,73.5087,73.5596,45000.0
2007-07-16 13:40:00,101.25,101.34,101.25,101.34,7800.0,73.5668,73.6322,73.5668,73.6322,7800.0
2007-07-16 13:45:00,101.34,101.36,101.23,101.26,20500.0,73.6322,73.6468,73.5523,73.5741,20500.0
2007-07-16 13:50:00,101.28,101.3,101.2,101.22,35200.0,73.5886,73.6032,73.5305,73.5451,35200.0
2007-07-16 13:55:00,101.2,101.23,101.11,101.2,43100.0,73.5305,73.5523,73.4651,73.5305,43100.0
2007-07-16 14:00:00,101.21,101.21,101.02,101.03,49700.0,73.5378,73.5378,73.3997,73.407,49700.0
2007-07-16 14:05:00,101.02,101.18,101.0,101.13,209300.0,73.3997,73.516,73.3852,73.4797,209300.0
2007-07-16 14:10:00,101.14,101.23,101.1,101.15,74000.0,73.4869,73.5523,73.4579,73.4942,74000.0
2007-07-16 14:15:00,101.14,101.21,101.1,101.17,22200.0,73.4869,73.5378,73.4579,73.5087,22200.0
2007-07-16 14:20:00,101.17,101.3,101.16,101.3,20500.0,73.5087,73.6032,73.5015,73.6032,20500.0
2007-07-16 14:25:00,101.29,101.37,101.25,101.36,32800.0,73.5959,73.654,73.5668,73.6468,32800.0
2007-07-16 14:30:00,101.37,101.49,101.31,101.44,36100.0,73.654,73.7412,73.6104,73.7049,36100.0
2007-07-16 14:35:00,101.45,101.49,101.36,101.38,58600.0,73.7122,73.7412,73.6468,73.6613,58600.0
2007-07-16 14:40:00,101.38,101.58,101.37,101.48,20500.0,73.6613,73.8066,73.654,73.734,20500.0
2007-07-16 14:45:00,101.5,101.63,101.47,101.61,22900.0,73.7485,73.843,73.7267,73.8284,22900.0
2007-07-16 14:50:00,101.61,101.72,101.53,101.58,78700.0,73.8284,73.9083,73.7703,73.8066,78700.0
2007-07-16 14:55:00,101.58,101.71,101.58,101.68,16900.0,73.8066,73.9011,73.8066,73.8793,16900.0
2007-07-16 15:00:00,101.67,101.76,101.63,101.76,37700.0,73.872,73.9374,73.843,73.9374,37700.0
2007-07-16 15:05:00,101.74,101.9,101.7,101.87,46300.0,73.9229,74.0391,73.8938,74.0173,46300.0
2007-07-16 15:10:00,101.88,102.04,101.83,102.02,52600.0,74.0246,74.1409,73.9883,74.1263,52600.0
2007-07-16 15:15:00,102.01,102.07,101.98,102.05,39500.0,74.1191,74.1626,74.0973,74.1481,39500.0
2007-07-16 15:20:00,102.05,102.12,102.04,102.1,45700.0,74.1481,74.199,74.1409,74.1844,45700.0
2007-07-16 15:25:00,102.11,102.17,102.08,102.13,27200.0,74.1917,74.2353,74.1699,74.2062,27200.0
2007-07-16 15:30:00,102.14,102.14,102.04,102.09,44600.0,74.2135,74.2135,74.1409,74.1772,44600.0
2007-07-16 15:35:00,102.09,102.15,101.99,102.0,85100.0,74.1772,74.2208,74.1045,74.1118,85100.0
2007-07-16 15:40:00,102.0,102.09,101.98,102.04,65200.0,74.1118,74.1772,74.0973,74.1409,65200.0
2007-07-16 15:45:00,102.04,102.13,102.0,102.09,82000.0,74.1409,74.2062,74.1118,74.1772,82000.0
2007-07-16 15:50:00,102.09,102.15,102.03,102.09,92500.0,74.1772,74.2208,74.1336,74.1772,92500.0
2007-07-16 15:55:00,102.08,102.14,101.95,102.01,178500.0,74.1699,74.2135,74.0755,74.1191,178500.0
2007-07-17 09:30:00,101.91,101.99,101.5,101.52,80200.0,74.0464,74.1045,73.7485,73.763,80200.0
2007-07-17 09:35:00,101.58,101.92,101.4,101.84,155600.0,73.8066,74.0537,73.6758,73.9955,155600.0
2007-07-17 09:40:00,101.84,101.84,101.5,101.58,48500.0,73.9955,73.9955,73.7485,73.8066,48500.0
2007-07-17 09:45:00,101.58,101.68,101.47,101.62,48200.0,73.8066,73.8793,73.7267,73.8357,48200.0
2007-07-17 09:50:00,101.6,101.86,101.54,101.78,65900.0,73.8212,74.0101,73.7776,73.9519,65900.0
2007-07-17 09:55:00,101.78,102.03,101.74,102.0,66200.0,73.9519,74.1336,73.9229,74.1118,66200.0
2007-07-17 10:00:00,102.01,102.03,101.85,101.96,38700.0,74.1191,74.1336,74.0028,74.0827,38700.0
2007-07-17 10:05:00,101.95,101.96,101.76,101.87,35600.0,74.0755,74.0827,73.9374,74.0173,35600.0
2007-07-17 10:10:00,101.87,101.91,101.77,101.83,40000.0,74.0173,74.0464,73.9447,73.9883,40000.0
2007-07-17 10:15:00,101.82,102.03,101.77,101.99,50800.0,73.981,74.1336,73.9447,74.1045,50800.0
2007-07-17 10:20:00,102.0,102.01,101.9,101.98,18200.0,74.1118,74.1191,74.0391,74.0973,18200.0
2007-07-17 10:25:00,101.96,102.05,101.91,101.99,32500.0,74.0827,74.1481,74.0464,74.1045,32500.0
2007-07-17 10:30:00,101.99,102.01,101.88,101.92,29900.0,74.1045,74.1191,74.0246,74.0537,29900.0
2007-07-17 10:35:00,101.92,101.95,101.7,101.73,53900.0,74.0537,74.0755,73.8938,73.9156,53900.0
2007-07-17 10:40:00,101.73,101.77,101.64,101.68,41200.0,73.9156,73.9447,73.8502,73.8793,41200.0
2007-07-17 10:45:00,101.7,101.83,101.68,101.78,34900.0,73.8938,73.9883,73.8793,73.9519,34900.0
2007-07-17 10:50:00,101.77,102.01,101.77,101.98,45800.0,73.9447,74.1191,73.9447,74.0973,45800.0
2007-07-17 10:55:00,102.01,102.32,102.0,102.25,51200.0,74.1191,74.3443,74.1118,74.2934,51200.0
2007-07-17 11:00:00,102.29,102.44,102.14,102.2,64900.0,74.3225,74.4315,74.2135,74.2571,64900.0
2007-07-17 11:05:00,102.2,102.36,102.19,102.34,25400.0,74.2571,74.3734,74.2498,74.3588,25400.0
2007-07-17 11:10:00,102.37,102.39,102.22,102.23,38200.0,74.3806,74.3952,74.2716,74.2789,38200.0
2007-07-17 11:15:00,102.21,102.27,102.12,102.21,34000.0,74.2644,74.308,74.199,74.2644,34000.0
2007-07-17 11:20:00,102.21,102.22,102.06,102.13,38700.0,74.2644,74.2716,74.1554,74.2062,38700.0
2007-07-17 11:25:00,102.11,102.21,102.08,102.1,43700.0,74.1917,74.2644,74.1699,74.1844,43700.0
2007-07-17 11:30:00,102.1,102.26,102.07,102.21,36100.0,74.1844,74.3007,74.1626,74.2644,36100.0
2007-07-17 11:35:00,102.21,102.35,102.21,102.33,20600.0,74.2644,74.3661,74.2644,74.3516,20600.0
2007-07-17 11:40:00,102.31,102.42,102.3,102.42,15200.0,74.337,74.417,74.3298,74.417,15200.0
2007-07-17 11:45:00,102.41,102.42,102.17,102.17,18100.0,74.4097,74.417,74.2353,74.2353,18100.0
2007-07-17 11:50:00,102.17,102.24,102.15,102.22,25700.0,74.2353,74.2862,74.2208,74.2716,25700.0
2007-07-17 11:55:00,102.24,102.26,102.12,102.24,21100.0,74.2862,74.3007,74.199,74.2862,21100.0
2007-07-17 12:00:00,102.25,102.29,102.23,102.26,17500.0,74.2934,74.3225,74.2789,74.3007,17500.0
2007-07-17 12:05:00,102.27,102.34,102.26,102.32,12400.0,74.308,74.3588,74.3007,74.3443,12400.0
2007-07-17 12:10:00,102.33,102.35,102.15,102.15,15200.0,74.3516,74.3661,74.2208,74.2208,15200.0
2007-07-17 12:15:00,102.15,102.23,102.1,102.19,34800.0,74.2208,74.2789,74.1844,74.2498,34800.0
2007-07-17 12:20:00,102.19,102.28,102.19,102.25,78100.0,74.2498,74.3152,74.2498,74.2934,78100.0
2007-07-17 12:25:00,102.25,102.32,102.25,102.31,25100.0,74.2934,74.3443,74.2934,74.337,25100.0
2007-07-17 12:30:00,102.31,102.38,102.27,102.38,41300.0,74.337,74.3879,74.308,74.3879,41300.0
2007-07-17 12:35:00,102.38,102.39,102.34,102.36,19400.0,74.3879,74.3952,74.3588,74.3734,19400.0
2007-07-17 12:40:00,102.36,102.39,102.35,102.36,15300.0,74.3734,74.3952,74.3661,74.3734,15300.0
2007-07-17 12:45:00,102.35,102.38,102.34,102.36,32000.0,74.3661,74.3879,74.3588,74.3734,32000.0
2007-07-17 12:50:00,102.36,102.37,102.33,102.36,14900.0,74.3734,74.3806,74.3516,74.3734,14900.0
2007-07-17 12:55:00,102.36,102.37,102.35,102.37,10300.0,74.3734,74.3806,74.3661,74.3806,10300.0
2007-07-17 13:00:00,102.35,102.44,102.32,102.43,47400.0,74.3661,74.4315,74.3443,74.4242,47400.0
2007-07-17 13:05:00,102.43,102.65,102.42,102.59,76700.0,74.4242,74.5841,74.417,74.5405,76700.0
2007-07-17 13:10:00,102.6,102.73,102.59,102.63,50800.0,74.5477,74.6422,74.5405,74.5695,50800.0
2007-07-17 13:15:00,102.63,102.64,102.49,102.57,48800.0,74.5695,74.5768,74.4678,74.5259,48800.0
2007-07-17 13:20:00,102.56,102.61,102.55,102.6,18800.0,74.5187,74.555,74.5114,74.5477,18800.0
2007-07-17 13:25:00,102.58,102.66,102.35,102.35,56800.0,74.5332,74.5913,74.3661,74.3661,56800.0
2007-07-17 13:30:00,102.57,102.58,102.35,102.58,30500.0,74.5259,74.5332,74.3661,74.5332,30500.0
2007-07-17 13:35:00,102.59,102.66,102.35,102.65,60900.0,74.5405,74.5913,74.3661,74.5841,60900.0
2007-07-17 13:40:00,102.65,102.66,102.55,102.55,33600.0,74.5841,74.5913,74.5114,74.5114,33600.0
2007-07-17 13:45:00,102.55,102.56,102.48,102.52,27500.0,74.5114,74.5187,74.4606,74.4896,27500.0
2007-07-17 13:50:00,102.52,102.54,102.41,102.49,54000.0,74.4896,74.5041,74.4097,74.4678,54000.0
2007-07-17 13:55:00,102.48,102.48,102.34,102.4,27400.0,74.4606,74.4606,74.3588,74.4024,27400.0
2007-07-17 14:00:00,102.41,102.43,102.32,102.39,28900.0,74.4097,74.4242,74.3443,74.3952,28900.0
2007-07-17 14:05:00,102.39,102.45,102.39,102.4,21400.0,74.3952,74.4388,74.3952,74.4024,21400.0
2007-07-17 14:10:00,102.4,102.59,102.4,102.59,42300.0,74.4024,74.5405,74.4024,74.5405,42300.0
2007-07-17 14:15:00,102.57,102.73,102.54,102.73,58300.0,74.5259,74.6422,74.5041,74.6422,58300.0
2007-07-17 14:20:00,102.7,102.71,102.65,102.67,20400.0,74.6204,74.6277,74.5841,74.5986,20400.0
2007-07-17 14:25:00,102.69,102.7,102.6,102.7,24200.0,74.6131,74.6204,74.5477,74.6204,24200.0
2007-07-17 14:30:00,102.7,102.7,102.63,102.65,27400.0,74.6204,74.6204,74.5695,74.5841,27400.0
2007-07-17 14:35:00,102.65,102.66,102.5,102.53,22400.0,74.5841,74.5913,74.4751,74.4969,22400.0
2007-07-17 14:40:00,102.53,102.57,102.38,102.39,37500.0,74.4969,74.5259,74.3879,74.3952,37500.0
2007-07-17 14:45:00,102.41,102.54,102.41,102.45,26800.0,74.4097,74.5041,74.4097,74.4388,26800.0
2007-07-17 14:50:00,102.45,102.54,102.45,102.5,26200.0,74.4388,74.5041,74.4388,74.4751,26200.0
2007-07-17 14:55:00,102.51,102.57,102.5,102.53,17300.0,74.4823,74.5259,74.4751,74.4969,17300.0
2007-07-17 15:00:00,102.52,102.54,102.44,102.45,31600.0,74.4896,74.5041,74.4315,74.4388,31600.0
2007-07-17 15:05:00,102.45,102.52,102.41,102.47,40100.0,74.4388,74.4896,74.4097,74.4533,40100.0
2007-07-17 15:10:00,102.48,102.64,102.47,102.62,31100.0,74.4606,74.5768,74.4533,74.5623,31100.0
2007-07-17 15:15:00,102.65,102.65,102.55,102.58,49600.0,74.5841,74.5841,74.5114,74.5332,49600.0
2007-07-17 15:20:00,102.59,102.61,102.5,102.53,61500.0,74.5405,74.555,74.4751,74.4969,61500.0
2007-07-17 15:25:00,102.53,102.55,102.45,102.5,54000.0,74.4969,74.5114,74.4388,74.4751,54000.0
2007-07-17 15:30:00,102.5,102.53,102.35,102.41,50600.0,74.4751,74.4969,74.3661,74.4097,50600.0
2007-07-17 15:35:00,102.4,102.41,102.34,102.37,59600.0,74.4024,74.4097,74.3588,74.3806,59600.0
2007-07-17 15:40:00,102.37,102.37,102.18,102.26,77000.0,74.3806,74.3806,74.2426,74.3007,77000.0
2007-07-17 15:45:00,102.26,102.31,102.2,102.21,62400.0,74.3007,74.337,74.2571,74.2644,62400.0
2007-07-17 15:50:00,102.2,102.24,102.18,102.21,85000.0,74.2571,74.2862,74.2426,74.2644,85000.0
2007-07-17 15:55:00,102.2,102.21,102.05,102.06,110000.0,74.2571,74.2644,74.1481,74.1554,110000.0
2007-07-18 09:30:00,101.85,102.75,101.75,102.52,238000.0,74.0028,74.6567,73.9301,74.4896,238000.0
2007-07-18 09:35:00,102.51,102.62,102.27,102.28,160400.0,74.4823,74.5623,74.308,74.3152,160400.0
2007-07-18 09:40:00,102.27,102.31,102.04,102.26,76700.0,74.308,74.337,74.1409,74.3007,76700.0
2007-07-18 09:45:00,102.26,102.26,102.0,102.06,91300.0,74.3007,74.3007,74.1118,74.1554,91300.0
2007-07-18 09:50:00,102.05,102.12,102.04,102.06,35600.0,74.1481,74.199,74.1409,74.1554,35600.0
2007-07-18 09:55:00,102.06,102.12,102.01,102.1,90600.0,74.1554,74.199,74.1191,74.1844,90600.0
2007-07-18 10:00:00,102.1,102.46,102.05,102.4,100200.0,74.1844,74.446,74.1481,74.4024,100200.0
2007-07-18 10:05:00,102.4,102.45,102.2,102.2,100700.0,74.4024,74.4388,74.2571,74.2571,100700.0
2007-07-18 10:10:00,102.2,102.48,102.15,102.35,75200.0,74.2571,74.4606,74.2208,74.3661,75200.0
2007-07-18 10:15:00,102.37,102.46,102.33,102.45,46700.0,74.3806,74.446,74.3516,74.4388,46700.0
2007-07-18 10:20:00,102.42,102.44,102.2,102.25,46500.0,74.417,74.4315,74.2571,74.2934,46500.0
2007-07-18 10:25:00,102.25,102.38,102.25,102.35,27000.0,74.2934,74.3879,74.2934,74.3661,27000.0
2007-07-18 10:30:00,102.35,102.43,102.22,102.37,46500.0,74.3661,74.4242,74.2716,74.3806,46500.0
2007-07-18 10:35:00,102.35,102.37,102.24,102.28,41300.0,74.3661,74.3806,74.2862,74.3152,41300.0
2007-07-18 10:40:00,102.28,102.36,102.23,102.23,48800.0,74.3152,74.3734,74.2789,74.2789,48800.0
2007-07-18 10:45:00,102.25,102.31,102.08,102.2,92800.0,74.2934,74.337,74.1699,74.2571,92800.0
2007-07-18 10:50:00,102.19,102.2,102.02,102.11,71700.0,74.2498,74.2571,74.1263,74.1917,71700.0
2007-07-18 10:55:00,102.12,102.25,102.11,102.23,43300.0,74.199,74.2934,74.1917,74.2789,43300.0
2007-07-18 11:00:00,102.21,102.25,102.1,102.24,45300.0,74.2644,74.2934,74.1844,74.2862,45300.0
2007-07-18 11:05:00,102.24,102.33,102.21,102.3,27500.0,74.2862,74.3516,74.2644,74.3298,27500.0
2007-07-18 11:10:00,102.3,102.42,102.24,102.28,58400.0,74.3298,74.417,74.2862,74.3152,58400.0
2007-07-18 11:15:00,102.27,102.31,102.15,102.18,29400.0,74.308,74.337,74.2208,74.2426,29400.0
2007-07-18 11:20:00,102.17,102.22,102.17,102.2,29300.0,74.2353,74.2716,74.2353,74.2571,29300.0
2007-07-18 11:25:00,102.18,102.21,102.12,102.19,38200.0,74.2426,74.2644,74.199,74.2498,38200.0
2007-07-18 11:30:00,102.17,102.23,102.08,102.12,49700.0,74.2353,74.2789,74.1699,74.199,49700.0
2007-07-18 11:35:00,102.11,102.2,101.94,102.19,91900.0,74.1917,74.2571,74.0682,74.2498,91900.0
2007-07-18 11:40:00,102.16,102.24,102.11,102.15,59200.0,74.228,74.2862,74.1917,74.2208,59200.0
2007-07-18 11:45:00,102.16,102.16,102.07,102.09,19200.0,74.228,74.228,74.1626,74.1772,19200.0
2007-07-18 11:50:00,102.09,102.1,101.96,101.96,48400.0,74.1772,74.1844,74.0827,74.0827,48400.0
2007-07-18 11:55:00,101.95,101.99,101.77,101.77,66000.0,74.0755,74.1045,73.9447,73.9447,66000.0
2007-07-18 12:00:00,101.78,101.8,101.68,101.78,54900.0,73.9519,73.9665,73.8793,73.9519,54900.0
2007-07-18 12:05:00,101.78,101.85,101.72,101.75,31300.0,73.9519,74.0028,73.9083,73.9301,31300.0
2007-07-18 12:10:00,101.72,101.81,101.69,101.7,42800.0,73.9083,73.9737,73.8865,73.8938,42800.0
2007-07-18 12:15:00,101.7,101.74,101.49,101.53,63400.0,73.8938,73.9229,73.7412,73.7703,63400.0
2007-07-18 12:20:00,101.53,101.65,101.4,101.46,94800.0,73.7703,73.8575,73.6758,73.7194,94800.0
2007-07-18 12:25:00,101.46,101.62,101.43,101.61,42400.0,73.7194,73.8357,73.6976,73.8284,42400.0
2007-07-18 12:30:00,101.61,101.61,101.47,101.5,44500.0,73.8284,73.8284,73.7267,73.7485,44500.0
2007-07-18 12:35:00,101.51,101.57,101.48,101.51,27900.0,73.7558,73.7994,73.734,73.7558,27900.0
2007-07-18 12:40:00,101.5,101.68,101.48,101.64,29300.0,73.7485,73.8793,73.734,73.8502,29300.0
2007-07-18 12:45:00,101.65,101.79,101.63,101.79,33800.0,73.8575,73.9592,73.843,73.9592,33800.0
2007-07-18 12:50:00,101.8,101.82,101.54,101.54,35800.0,73.9665,73.981,73.7776,73.7776,35800.0
2007-07-18 12:55:00,101.54,101.57,101.48,101.53,33600.0,73.7776,73.7994,73.734,73.7703,33600.0
2007-07-18 13:00:00,101.52,101.58,101.36,101.36,39300.0,73.763,73.8066,73.6468,73.6468,39300.0
2007-07-18 13:05:00,101.37,101.39,101.05,101.05,84800.0,73.654,73.6686,73.4215,73.4215,84800.0
2007-07-18 13:10:00,101.07,101.1,100.9,100.97,73600.0,73.4361,73.4579,73.3125,73.3634,73600.0
2007-07-18 13:15:00,100.97,101.04,100.89,101.04,51500.0,73.3634,73.4143,73.3053,73.4143,51500.0
2007-07-18 13:20:00,101.03,101.32,101.03,101.27,52300.0,73.407,73.6177,73.407,73.5814,52300.0
2007-07-18 13:25:00,101.27,101.47,101.2,101.2,46400.0,73.5814,73.7267,73.5305,73.5305,46400.0
2007-07-18 13:30:00,101.2,101.26,101.17,101.25,22500.0,73.5305,73.5741,73.5087,73.5668,22500.0
2007-07-18 13:35:00,101.25,101.52,101.25,101.52,30800.0,73.5668,73.763,73.5668,73.763,30800.0
2007-07-18 13:40:00,101.51,101.54,101.4,101.53,33700.0,73.7558,73.7776,73.6758,73.7703,33700.0
2007-07-18 13:45:00,101.54,101.61,101.49,101.5,26500.0,73.7776,73.8284,73.7412,73.7485,26500.0
2007-07-18 13:50:00,101.52,101.54,101.4,101.48,24400.0,73.763,73.7776,73.6758,73.734,24400.0
2007-07-18 13:55:00,101.47,101.49,101.31,101.33,24200.0,73.7267,73.7412,73.6104,73.625,24200.0
2007-07-18 14:00:00,101.33,101.51,101.29,101.44,29800.0,73.625,73.7558,73.5959,73.7049,29800.0
2007-07-18 14:05:00,101.42,101.43,101.35,101.35,29500.0,73.6904,73.6976,73.6395,73.6395,29500.0
2007-07-18 14:10:00,101.38,101.47,101.37,101.41,24700.0,73.6613,73.7267,73.654,73.6831,24700.0
2007-07-18 14:15:00,101.39,101.4,101.25,101.3,30400.0,73.6686,73.6758,73.5668,73.6032,30400.0
2007-07-18 14:20:00,101.3,101.32,101.23,101.3,14500.0,73.6032,73.6177,73.5523,73.6032,14500.0
2007-07-18 14:25:00,101.28,101.32,101.22,101.27,25800.0,73.5886,73.6177,73.5451,73.5814,25800.0
2007-07-18 14:30:00,101.26,101.38,101.25,101.38,16900.0,73.5741,73.6613,73.5668,73.6613,16900.0
2007-07-18 14:35:00,101.39,101.5,101.38,101.45,20700.0,73.6686,73.7485,73.6613,73.7122,20700.0
2007-07-18 14:40:00,101.45,101.45,101.2,101.24,34400.0,73.7122,73.7122,73.5305,73.5596,34400.0
2007-07-18 14:45:00,101.24,101.37,101.2,101.34,44500.0,73.5596,73.654,73.5305,73.6322,44500.0
2007-07-18 14:50:00,101.34,101.5,101.25,101.45,29200.0,73.6322,73.7485,73.5668,73.7122,29200.0
2007-07-18 14:55:00,101.48,101.59,101.46,101.46,30600.0,73.734,73.8139,73.7194,73.7194,30600.0
2007-07-18 15:00:00,101.46,101.49,101.41,101.49,34800.0,73.7194,73.7412,73.6831,73.7412,34800.0
2007-07-18 15:05:00,101.48,101.58,101.45,101.55,18500.0,73.734,73.8066,73.7122,73.7848,18500.0
2007-07-18 15:10:00,101.57,101.6,101.51,101.58,59600.0,73.7994,73.8212,73.7558,73.8066,59600.0
2007-07-18 15:15:00,101.55,101.59,101.51,101.59,16500.0,73.7848,73.8139,73.7558,73.8139,16500.0
2007-07-18 15:20:00,101.59,101.6,101.5,101.57,40300.0,73.8139,73.8212,73.7485,73.7994,40300.0
2007-07-18 15:25:00,101.6,101.66,101.58,101.58,67700.0,73.8212,73.8647,73.8066,73.8066,67700.0
2007-07-18 15:30:00,101.58,101.65,101.57,101.65,40100.0,73.8066,73.8575,73.7994,73.8575,40100.0
2007-07-18 15:35:00,101.64,101.83,101.64,101.74,97000.0,73.8502,73.9883,73.8502,73.9229,97000.0
2007-07-18 15:40:00,101.75,101.79,101.62,101.63,75700.0,73.9301,73.9592,73.8357,73.843,75700.0
2007-07-18 15:45:00,101.63,101.89,101.6,101.86,105100.0,73.843,74.0319,73.8212,74.0101,105100.0
2007-07-18 15:50:00,101.85,101.88,101.8,101.84,101000.0,74.0028,74.0246,73.9665,73.9955,101000.0
2007-07-18 15:55:00,101.84,101.88,101.79,101.81,120900.0,73.9955,74.0246,73.9592,73.9737,120900.0
2007-07-19 09:30:00,101.63,102.75,101.63,101.99,125200.0,73.843,74.6567,73.843,74.1045,125200.0
2007-07-19 09:35:00,101.99,102.15,101.84,102.02,55300.0,74.1045,74.2208,73.9955,74.1263,55300.0
2007-07-19 09:40:00,102.02,102.35,102.01,102.34,79600.0,74.1263,74.3661,74.1191,74.3588,79600.0
2007-07-19 09:45:00,102.33,102.37,102.22,102.22,22800.0,74.3516,74.3806,74.2716,74.2716,22800.0
2007-07-19 09:50:00,102.27,102.28,102.05,102.23,43900.0,74.308,74.3152,74.1481,74.2789,43900.0
2007-07-19 09:55:00,102.22,102.3,102.11,102.2,27700.0,74.2716,74.3298,74.1917,74.2571,27700.0
2007-07-19 10:00:00,102.16,102.2,102.08,102.11,16800.0,74.228,74.2571,74.1699,74.1917,16800.0
2007-07-19 10:05:00,102.12,102.29,102.09,102.29,15900.0,74.199,74.3225,74.1772,74.3225,15900.0
2007-07-19 10:10:00,102.29,102.29,102.15,102.19,34600.0,74.3225,74.3225,74.2208,74.2498,34600.0
2007-07-19 10:15:00,102.22,102.5,102.22,102.45,52900.0,74.2716,74.4751,74.2716,74.4388,52900.0
2007-07-19 10:20:00,102.44,102.49,102.37,102.43,28200.0,74.4315,74.4678,74.3806,74.4242,28200.0
2007-07-19 10:25:00,102.43,102.59,102.35,102.55,32500.0,74.4242,74.5405,74.3661,74.5114,32500.0
2007-07-19 10:30:00,102.55,102.64,102.48,102.54,35100.0,74.5114,74.5768,74.4606,74.5041,35100.0
2007-07-19 10:35:00,102.55,102.61,102.44,102.44,26700.0,74.5114,74.555,74.4315,74.4315,26700.0
2007-07-19 10:40:00,102.43,102.53,102.39,102.48,20900.0,74.4242,74.4969,74.3952,74.4606,20900.0
2007-07-19 10:45:00,102.47,102.48,102.23,102.37,34200.0,74.4533,74.4606,74.2789,74.3806,34200.0
2007-07-19 10:50:00,102.36,102.5,102.34,102.5,19200.0,74.3734,74.4751,74.3588,74.4751,19200.0
2007-07-19 10:55:00,102.48,102.52,102.36,102.49,34100.0,74.4606,74.4896,74.3734,74.4678,34100.0
2007-07-19 11:00:00,102.47,102.6,102.47,102.59,26800.0,74.4533,74.5477,74.4533,74.5405,26800.0
2007-07-19 11:05:00,102.56,102.59,102.54,102.54,11800.0,74.5187,74.5405,74.5041,74.5041,11800.0
2007-07-19 11:10:00,102.54,102.54,102.38,102.38,31500.0,74.5041,74.5041,74.3879,74.3879,31500.0
2007-07-19 11:15:00,102.37,102.43,102.35,102.42,28700.0,74.3806,74.4242,74.3661,74.417,28700.0
2007-07-19 11:20:00,102.42,102.5,102.39,102.4,22300.0,74.417,74.4751,74.3952,74.4024,22300.0
2007-07-19 11:25:00,102.4,102.45,102.39,102.44,29600.0,74.4024,74.4388,74.3952,74.4315,29600.0
2007-07-19 11:30:00,102.43,102.44,102.39,102.43,18900.0,74.4242,74.4315,74.3952,74.4242,18900.0
2007-07-19 11:35:00,102.43,102.43,102.31,102.31,16600.0,74.4242,74.4242,74.337,74.337,16600.0
2007-07-19 11:40:00,102.31,102.37,102.25,102.29,34500.0,74.337,74.3806,74.2934,74.3225,34500.0
2007-07-19 11:45:00,102.29,102.34,102.28,102.32,18000.0,74.3225,74.3588,74.3152,74.3443,18000.0
2007-07-19 11:50:00,102.33,102.43,102.32,102.4,27800.0,74.3516,74.4242,74.3443,74.4024,27800.0
2007-07-19 11:55:00,102.4,102.45,102.38,102.41,23900.0,74.4024,74.4388,74.3879,74.4097,23900.0
2007-07-19 12:00:00,102.42,102.45,102.31,102.4,33700.0,74.417,74.4388,74.337,74.4024,33700.0
2007-07-19 12:05:00,102.4,102.47,102.39,102.47,20300.0,74.4024,74.4533,74.3952,74.4533,20300.0
2007-07-19 12:10:00,102.44,102.46,102.36,102.4,26200.0,74.4315,74.446,74.3734,74.4024,26200.0
2007-07-19 12:15:00,102.38,102.4,102.32,102.36,12400.0,74.3879,74.4024,74.3443,74.3734,12400.0
2007-07-19 12:20:00,102.34,102.47,102.32,102.47,16400.0,74.3588,74.4533,74.3443,74.4533,16400.0
2007-07-19 12:25:00,102.47,102.49,102.38,102.38,18800.0,74.4533,74.4678,74.3879,74.3879,18800.0
2007-07-19 12:30:00,102.4,102.56,102.38,102.52,24200.0,74.4024,74.5187,74.3879,74.4896,24200.0
2007-07-19 12:35:00,102.55,102.59,102.53,102.59,7700.0,74.5114,74.5405,74.4969,74.5405,7700.0
2007-07-19 12:40:00,102.58,102.62,102.54,102.6,11600.0,74.5332,74.5623,74.5041,74.5477,11600.0
2007-07-19 12:45:00,102.57,102.59,102.52,102.54,14100.0,74.5259,74.5405,74.4896,74.5041,14100.0
2007-07-19 12:50:00,102.56,102.62,102.56,102.56,21200.0,74.5187,74.5623,74.5187,74.5187,21200.0
2007-07-19 12:55:00,102.57,102.58,102.52,102.57,15000.0,74.5259,74.5332,74.4896,74.5259,15000.0
2007-07-19 13:00:00,102.57,102.59,102.52,102.54,33800.0,74.5259,74.5405,74.4896,74.5041,33800.0
2007-07-19 13:05:00,102.54,102.59,102.46,102.59,12200.0,74.5041,74.5405,74.446,74.5405,12200.0
2007-07-19 13:10:00,102.59,102.62,102.57,102.61,17000.0,74.5405,74.5623,74.5259,74.555,17000.0
2007-07-19 13:15:00,102.59,102.65,102.56,102.6,17000.0,74.5405,74.5841,74.5187,74.5477,17000.0
2007-07-19 13:20:00,102.62,102.7,102.61,102.7,10700.0,74.5623,74.6204,74.555,74.6204,10700.0
2007-07-19 13:25:00,102.67,102.69,102.62,102.65,12500.0,74.5986,74.6131,74.5623,74.5841,12500.0
2007-07-19 13:30:00,102.67,102.68,102.65,102.68,8400.0,74.5986,74.6059,74.5841,74.6059,8400.0
2007-07-19 13:35:00,102.69,102.77,102.68,102.76,26800.0,74.6131,74.6713,74.6059,74.664,26800.0
2007-07-19 13:40:00,102.76,102.82,102.75,102.79,19000.0,74.664,74.7076,74.6567,74.6858,19000.0
2007-07-19 13:45:00,102.8,102.82,102.77,102.8,32600.0,74.6931,74.7076,74.6713,74.6931,32600.0
2007-07-19 13:50:00,102.8,102.8,102.68,102.7,24800.0,74.6931,74.6931,74.6059,74.6204,24800.0
2007-07-19 13:55:00,102.71,102.77,102.69,102.72,19000.0,74.6277,74.6713,74.6131,74.6349,19000.0
2007-07-19 14:00:00,102.73,102.75,102.56,102.59,42300.0,74.6422,74.6567,74.5187,74.5405,42300.0
2007-07-19 14:05:00,102.58,102.65,102.51,102.55,37700.0,74.5332,74.5841,74.4823,74.5114,37700.0
2007-07-19 14:10:00,102.56,102.57,102.4,102.45,35800.0,74.5187,74.5259,74.4024,74.4388,35800.0
2007-07-19 14:15:00,102.48,102.55,102.41,102.55,29100.0,74.4606,74.5114,74.4097,74.5114,29100.0
2007-07-19 14:20:00,102.53,102.7,102.51,102.64,30900.0,74.4969,74.6204,74.4823,74.5768,30900.0
2007-07-19 14:25:00,102.63,102.65,102.57,102.57,11300.0,74.5695,74.5841,74.5259,74.5259,11300.0
2007-07-19 14:30:00,102.58,102.62,102.49,102.51,22100.0,74.5332,74.5623,74.4678,74.4823,22100.0
2007-07-19 14:35:00,102.5,102.56,102.49,102.52,13600.0,74.4751,74.5187,74.4678,74.4896,13600.0
2007-07-19 14:40:00,102.51,102.57,102.49,102.53,25500.0,74.4823,74.5259,74.4678,74.4969,25500.0
2007-07-19 14:45:00,102.53,102.61,102.5,102.54,28500.0,74.4969,74.555,74.4751,74.5041,28500.0
2007-07-19 14:50:00,102.54,102.56,102.48,102.51,26200.0,74.5041,74.5187,74.4606,74.4823,26200.0
2007-07-19 14:55:00,102.5,102.53,102.48,102.52,17000.0,74.4751,74.4969,74.4606,74.4896,17000.0
2007-07-19 15:00:00,102.52,102.58,102.52,102.56,31300.0,74.4896,74.5332,74.4896,74.5187,31300.0
2007-07-19 15:05:00,102.56,102.61,102.52,102.59,34900.0,74.5187,74.555,74.4896,74.5405,34900.0
2007-07-19 15:10:00,102.6,102.6,102.53,102.54,22400.0,74.5477,74.5477,74.4969,74.5041,22400.0
2007-07-19 15:15:00,102.54,102.56,102.48,102.5,27200.0,74.5041,74.5187,74.4606,74.4751,27200.0
2007-07-19 15:20:00,102.5,102.59,102.48,102.56,33300.0,74.4751,74.5405,74.4606,74.5187,33300.0
2007-07-19 15:25:00,102.55,102.59,102.52,102.54,52300.0,74.5114,74.5405,74.4896,74.5041,52300.0
2007-07-19 15:30:00,102.55,102.59,102.49,102.49,50400.0,74.5114,74.5405,74.4678,74.4678,50400.0
2007-07-19 15:35:00,102.5,102.51,102.43,102.51,40800.0,74.4751,74.4823,74.4242,74.4823,40800.0
2007-07-19 15:40:00,102.52,102.56,102.42,102.43,66600.0,74.4896,74.5187,74.417,74.4242,66600.0
2007-07-19 15:45:00,102.45,102.47,102.39,102.4,76500.0,74.4388,74.4533,74.3952,74.4024,76500.0
2007-07-19 15:50:00,102.4,102.52,102.34,102.37,109300.0,74.4024,74.4896,74.3588,74.3806,109300.0
2007-07-19 15:55:00,102.37,102.49,102.36,102.4,72600.0,74.3806,74.4678,74.3734,74.4024,72600.0
2007-07-20 09:30:00,102.8,103.0,102.59,102.84,1042100.0,74.6931,74.8384,74.5405,74.7221,1042100.0
2007-07-20 09:35:00,102.85,102.97,102.74,102.85,56200.0,74.7294,74.8166,74.6495,74.7294,56200.0
2007-07-20 09:40:00,102.85,102.95,102.72,102.72,48400.0,74.7294,74.802,74.6349,74.6349,48400.0
2007-07-20 09:45:00,102.72,102.85,102.63,102.84,55400.0,74.6349,74.7294,74.5695,74.7221,55400.0
2007-07-20 09:50:00,102.85,102.85,102.64,102.68,45200.0,74.7294,74.7294,74.5768,74.6059,45200.0
2007-07-20 09:55:00,102.68,102.9,102.67,102.85,88100.0,74.6059,74.7657,74.5986,74.7294,88100.0
2007-07-20 10:00:00,102.81,102.82,102.66,102.74,72100.0,74.7003,74.7076,74.5913,74.6495,72100.0
2007-07-20 10:05:00,102.7,102.79,102.49,102.56,58800.0,74.6204,74.6858,74.4678,74.5187,58800.0
2007-07-20 10:10:00,102.55,102.58,102.48,102.55,30900.0,74.5114,74.5332,74.4606,74.5114,30900.0
2007-07-20 10:15:00,102.56,102.57,102.42,102.49,48200.0,74.5187,74.5259,74.417,74.4678,48200.0
2007-07-20 10:20:00,102.53,102.65,102.35,102.42,44300.0,74.4969,74.5841,74.3661,74.417,44300.0
2007-07-20 10:25:00,102.42,102.64,102.39,102.6,19600.0,74.417,74.5768,74.3952,74.5477,19600.0
2007-07-20 10:30:00,102.62,102.73,102.6,102.69,51600.0,74.5623,74.6422,74.5477,74.6131,51600.0
2007-07-20 10:35:00,102.7,102.9,102.61,102.9,64700.0,74.6204,74.7657,74.555,74.7657,64700.0
2007-07-20 10:40:00,102.9,102.98,102.87,102.92,34900.0,74.7657,74.8238,74.7439,74.7802,34900.0
2007-07-20 10:45:00,102.9,103.0,102.8,102.97,75700.0,74.7657,74.8384,74.6931,74.8166,75700.0
2007-07-20 10:50:00,102.98,103.22,102.98,103.11,83800.0,74.8238,74.9982,74.8238,74.9183,83800.0
2007-07-20 10:55:00,103.1,103.38,103.08,103.33,60400.0,74.911,75.1145,74.8965,75.0781,60400.0
2007-07-20 11:00:00,103.32,103.35,103.25,103.33,45800.0,75.0709,75.0927,75.02,75.0781,45800.0
2007-07-20 11:05:00,103.35,103.37,103.23,103.32,75000.0,75.0927,75.1072,75.0055,75.0709,75000.0
2007-07-20 11:10:00,103.32,103.38,103.31,103.36,42400.0,75.0709,75.1145,75.0636,75.0999,42400.0
2007-07-20 11:15:00,103.34,103.37,103.29,103.3,39600.0,75.0854,75.1072,75.0491,75.0564,39600.0
2007-07-20 11:20:00,103.31,103.34,103.19,103.29,61800.0,75.0636,75.0854,74.9764,75.0491,61800.0
2007-07-20 11:25:00,103.28,103.42,103.26,103.39,66300.0,75.0418,75.1435,75.0273,75.1217,66300.0
2007-07-20 11:30:00,103.37,103.52,103.37,103.52,68000.0,75.1072,75.2162,75.1072,75.2162,68000.0
2007-07-20 11:35:00,103.51,103.57,103.25,103.4,110000.0,75.2089,75.2525,75.02,75.129,110000.0
2007-07-20 11:40:00,103.38,103.44,103.34,103.36,57700.0,75.1145,75.1581,75.0854,75.0999,57700.0
2007-07-20 11:45:00,103.38,103.5,103.35,103.45,53700.0,75.1145,75.2017,75.0927,75.1653,53700.0
2007-07-20 11:50:00,103.45,103.58,103.42,103.58,75800.0,75.1653,75.2598,75.1435,75.2598,75800.0
2007-07-20 11:55:00,103.56,103.59,103.43,103.48,56800.0,75.2453,75.2671,75.1508,75.1871,56800.0
2007-07-20 12:00:00,103.49,103.51,103.16,103.42,156000.0,75.1944,75.2089,74.9546,75.1435,156000.0
2007-07-20 12:05:00,103.38,103.61,103.38,103.53,102500.0,75.1145,75.2816,75.1145,75.2235,102500.0
2007-07-20 12:10:00,103.53,103.56,103.43,103.54,33900.0,75.2235,75.2453,75.1508,75.2307,33900.0
2007-07-20 12:15:00,103.54,103.57,103.41,103.46,54400.0,75.2307,75.2525,75.1363,75.1726,54400.0
2007-07-20 12:20:00,103.45,103.59,103.45,103.51,48700.0,75.1653,75.2671,75.1653,75.2089,48700.0
2007-07-20 12:25:00,103.51,103.58,103.49,103.51,46100.0,75.2089,75.2598,75.1944,75.2089,46100.0
2007-07-20 12:30:00,103.53,103.53,103.47,103.51,25700.0,75.2235,75.2235,75.1799,75.2089,25700.0
2007-07-20 12:35:00,103.5,103.52,103.45,103.46,34100.0,75.2017,75.2162,75.1653,75.1726,34100.0
2007-07-20 12:40:00,103.47,103.51,103.41,103.48,49300.0,75.1799,75.2089,75.1363,75.1871,49300.0
2007-07-20 12:45:00,103.45,103.51,103.4,103.44,48700.0,75.1653,75.2089,75.129,75.1581,48700.0
2007-07-20 12:50:00,103.39,103.52,103.39,103.42,74700.0,75.1217,75.2162,75.1217,75.1435,74700.0
2007-07-20 12:55:00,103.41,103.48,103.26,103.32,75900.0,75.1363,75.1871,75.0273,75.0709,75900.0
2007-07-20 13:00:00,103.33,103.42,103.29,103.39,51500.0,75.0781,75.1435,75.0491,75.1217,51500.0
2007-07-20 13:05:00,103.4,103.5,103.36,103.43,39500.0,75.129,75.2017,75.0999,75.1508,39500.0
2007-07-20 13:10:00,103.45,103.5,103.4,103.41,30400.0,75.1653,75.2017,75.129,75.1363,30400.0
2007-07-20 13:15:00,103.41,103.58,103.41,103.56,41300.0,75.1363,75.2598,75.1363,75.2453,41300.0
2007-07-20 13:20:00,103.53,103.56,103.39,103.51,57500.0,75.2235,75.2453,75.1217,75.2089,57500.0
2007-07-20 13:25:00,103.51,103.55,103.43,103.53,57000.0,75.2089,75.238,75.1508,75.2235,57000.0
2007-07-20 13:30:00,103.54,103.55,103.44,103.5,37200.0,75.2307,75.238,75.1581,75.2017,37200.0
2007-07-20 13:35:00,103.51,103.69,103.45,103.63,70500.0,75.2089,75.3397,75.1653,75.2961,70500.0
2007-07-20 13:40:00,103.64,103.69,103.57,103.61,73700.0,75.3034,75.3397,75.2525,75.2816,73700.0
2007-07-20 13:45:00,103.62,103.74,103.56,103.71,106700.0,75.2889,75.376,75.2453,75.3543,106700.0
2007-07-20 13:50:00,103.69,103.82,103.68,103.8,95300.0,75.3397,75.4342,75.3325,75.4196,95300.0
2007-07-20 13:55:00,103.79,103.85,103.67,103.67,48400.0,75.4124,75.456,75.3252,75.3252,48400.0
2007-07-20 14:00:00,103.67,103.7,103.53,103.64,82100.0,75.3252,75.347,75.2235,75.3034,82100.0
2007-07-20 14:05:00,103.64,103.84,103.57,103.73,129900.0,75.3034,75.4487,75.2525,75.3688,129900.0
2007-07-20 14:10:00,103.72,103.77,103.66,103.72,60500.0,75.3615,75.3978,75.3179,75.3615,60500.0
2007-07-20 14:15:00,103.7,103.87,103.66,103.85,60400.0,75.347,75.4705,75.3179,75.456,60400.0
2007-07-20 14:20:00,103.85,104.08,103.84,104.08,135300.0,75.456,75.6231,75.4487,75.6231,135300.0
2007-07-20 14:25:00,104.09,104.11,103.99,104.02,44300.0,75.6304,75.6449,75.5577,75.5795,44300.0
2007-07-20 14:30:00,104.03,104.19,103.97,104.14,64800.0,75.5868,75.703,75.5432,75.6667,64800.0
2007-07-20 14:35:00,104.14,104.15,103.96,104.02,46700.0,75.6667,75.6739,75.5359,75.5795,46700.0
2007-07-20 14:40:00,104.03,104.1,103.95,103.98,39000.0,75.5868,75.6376,75.5286,75.5504,39000.0
2007-07-20 14:45:00,103.98,104.22,103.95,104.16,36600.0,75.5504,75.7248,75.5286,75.6812,36600.0
2007-07-20 14:50:00,104.15,104.26,104.06,104.25,83900.0,75.6739,75.7539,75.6086,75.7466,83900.0
2007-07-20 14:55:00,104.25,104.35,104.18,104.27,92100.0,75.7466,75.8193,75.6957,75.7611,92100.0
2007-07-20 15:00:00,104.27,104.41,104.25,104.39,53700.0,75.7611,75.8629,75.7466,75.8483,53700.0
2007-07-20 15:05:00,104.38,104.38,104.14,104.16,61400.0,75.8411,75.8411,75.6667,75.6812,61400.0
2007-07-20 15:10:00,104.16,104.23,104.05,104.21,69800.0,75.6812,75.7321,75.6013,75.7175,69800.0
2007-07-20 15:15:00,104.23,104.35,104.23,104.34,79400.0,75.7321,75.8193,75.7321,75.812,79400.0
2007-07-20 15:20:00,104.35,104.4,104.21,104.25,83900.0,75.8193,75.8556,75.7175,75.7466,83900.0
2007-07-20 15:25:00,104.26,104.39,104.22,104.39,94400.0,75.7539,75.8483,75.7248,75.8483,94400.0
2007-07-20 15:30:00,104.39,104.42,104.24,104.32,179100.0,75.8483,75.8701,75.7393,75.7975,179100.0
2007-07-20 15:35:00,104.32,104.4,104.18,104.18,94300.0,75.7975,75.8556,75.6957,75.6957,94300.0
2007-07-20 15:40:00,104.2,104.26,104.02,104.06,98300.0,75.7103,75.7539,75.5795,75.6086,98300.0
2007-07-20 15:45:00,104.06,104.13,103.95,103.95,117400.0,75.6086,75.6594,75.5286,75.5286,117400.0
2007-07-20 15:50:00,103.95,104.06,103.84,103.87,124500.0,75.5286,75.6086,75.4487,75.4705,124500.0
2007-07-20 15:55:00,103.87,104.02,103.79,103.86,176800.0,75.4705,75.5795,75.4124,75.4632,176800.0
2007-07-23 09:30:00,104.48,104.5,104.06,104.16,158400.0,75.9137,75.9283,75.6086,75.6812,158400.0
2007-07-23 09:35:00,104.16,104.36,104.03,104.25,66200.0,75.6812,75.8265,75.5868,75.7466,66200.0
2007-07-23 09:40:00,104.25,104.55,104.24,104.35,90600.0,75.7466,75.9646,75.7393,75.8193,90600.0
2007-07-23 09:45:00,104.35,104.36,104.21,104.3,60000.0,75.8193,75.8265,75.7175,75.7829,60000.0
2007-07-23 09:50:00,104.3,104.49,104.26,104.26,58900.0,75.7829,75.921,75.7539,75.7539,58900.0
2007-07-23 09:55:00,104.27,104.29,104.1,104.17,78000.0,75.7611,75.7757,75.6376,75.6885,78000.0
2007-07-23 10:00:00,104.13,104.22,103.99,103.99,99400.0,75.6594,75.7248,75.5577,75.5577,99400.0
2007-07-23 10:05:00,103.96,103.98,103.77,103.93,115200.0,75.5359,75.5504,75.3978,75.5141,115200.0
2007-07-23 10:10:00,103.92,103.98,103.83,103.92,80900.0,75.5068,75.5504,75.4414,75.5068,80900.0
2007-07-23 10:15:00,103.9,104.07,103.87,103.94,70200.0,75.4923,75.6158,75.4705,75.5214,70200.0
2007-07-23 10:20:00,103.94,104.01,103.93,103.93,57700.0,75.5214,75.5722,75.5141,75.5141,57700.0
2007-07-23 10:25:00,103.93,103.96,103.83,103.96,43600.0,75.5141,75.5359,75.4414,75.5359,43600.0
2007-07-23 10:30:00,103.95,104.04,103.95,103.97,53000.0,75.5286,75.594,75.5286,75.5432,53000.0
2007-07-23 10:35:00,103.98,104.04,103.77,103.81,83200.0,75.5504,75.594,75.3978,75.4269,83200.0
2007-07-23 10:40:00,103.78,103.86,103.73,103.84,74600.0,75.4051,75.4632,75.3688,75.4487,74600.0
2007-07-23 10:45:00,103.83,103.93,103.78,103.78,61200.0,75.4414,75.5141,75.4051,75.4051,61200.0
2007-07-23 10:50:00,103.78,103.89,103.78,103.89,42700.0,75.4051,75.485,75.4051,75.485,42700.0
2007-07-23 10:55:00,103.89,104.15,103.87,104.14,66300.0,75.485,75.6739,75.4705,75.6667,66300.0
2007-07-23 11:00:00,104.14,104.22,104.11,104.11,47300.0,75.6667,75.7248,75.6449,75.6449,47300.0
2007-07-23 11:05:00,104.11,104.13,104.08,104.1,32600.0,75.6449,75.6594,75.6231,75.6376,32600.0
2007-07-23 11:10:00,104.09,104.18,104.08,104.13,34100.0,75.6304,75.6957,75.6231,75.6594,34100.0
2007-07-23 11:15:00,104.13,104.17,104.13,104.13,16000.0,75.6594,75.6885,75.6594,75.6594,16000.0
2007-07-23 11:20:00,104.13,104.2,104.08,104.14,41300.0,75.6594,75.7103,75.6231,75.6667,41300.0
2007-07-23 11:25:00,104.12,104.2,104.08,104.1,34100.0,75.6522,75.7103,75.6231,75.6376,34100.0
2007-07-23 11:30:00,104.1,104.2,104.04,104.06,57200.0,75.6376,75.7103,75.594,75.6086,57200.0
2007-07-23 11:35:00,104.09,104.09,103.94,103.95,47000.0,75.6304,75.6304,75.5214,75.5286,47000.0
2007-07-23 11:40:00,103.95,104.04,103.93,103.99,26100.0,75.5286,75.594,75.5141,75.5577,26100.0
2007-07-23 11:45:00,104.01,104.03,103.9,104.0,56700.0,75.5722,75.5868,75.4923,75.565,56700.0
2007-07-23 11:50:00,104.0,104.0,103.92,104.0,35300.0,75.565,75.565,75.5068,75.565,35300.0
2007-07-23 11:55:00,103.99,104.0,103.82,103.9,56300.0,75.5577,75.565,75.4342,75.4923,56300.0
2007-07-23 12:00:00,103.9,103.92,103.8,103.85,53300.0,75.4923,75.5068,75.4196,75.456,53300.0
2007-07-23 12:05:00,103.86,103.88,103.74,103.75,69900.0,75.4632,75.4778,75.376,75.3833,69900.0
2007-07-23 12:10:00,103.75,103.91,103.74,103.85,52400.0,75.3833,75.4996,75.376,75.456,52400.0
2007-07-23 12:15:00,103.85,103.87,103.75,103.76,22300.0,75.456,75.4705,75.3833,75.3906,22300.0
2007-07-23 12:20:00,103.75,103.77,103.66,103.66,40300.0,75.3833,75.3978,75.3179,75.3179,40300.0
2007-07-23 12:25:00,103.68,103.68,103.58,103.64,40700.0,75.3325,75.3325,75.2598,75.3034,40700.0
2007-07-23 12:30:00,103.64,103.68,103.6,103.6,37400.0,75.3034,75.3325,75.2743,75.2743,37400.0
2007-07-23 12:35:00,103.61,103.64,103.5,103.56,39300.0,75.2816,75.3034,75.2017,75.2453,39300.0
2007-07-23 12:40:00,103.55,103.56,103.5,103.5,24000.0,75.238,75.2453,75.2017,75.2017,24000.0
2007-07-23 12:45:00,103.5,103.51,103.34,103.39,38800.0,75.2017,75.2089,75.0854,75.1217,38800.0
2007-07-23 12:50:00,103.38,103.46,103.34,103.36,29000.0,75.1145,75.1726,75.0854,75.0999,29000.0
2007-07-23 12:55:00,103.36,103.4,103.22,103.33,36900.0,75.0999,75.129,74.9982,75.0781,36900.0
2007-07-23 13:00:00,103.31,103.36,103.31,103.36,20100.0,75.0636,75.0999,75.0636,75.0999,20100.0
2007-07-23 13:05:00,103.37,103.5,103.3,103.32,33100.0,75.1072,75.2017,75.0564,75.0709,33100.0
2007-07-23 13:10:00,103.3,103.45,103.23,103.34,63300.0,75.0564,75.1653,75.0055,75.0854,63300.0
2007-07-23 13:15:00,103.35,103.43,103.3,103.39,19900.0,75.0927,75.1508,75.0564,75.1217,19900.0
2007-07-23 13:20:00,103.38,103.52,103.34,103.52,20500.0,75.1145,75.2162,75.0854,75.2162,20500.0
2007-07-23 13:25:00,103.52,103.53,103.42,103.42,15500.0,75.2162,75.2235,75.1435,75.1435,15500.0
2007-07-23 13:30:00,103.44,103.5,103.42,103.46,32200.0,75.1581,75.2017,75.1435,75.1726,32200.0
2007-07-23 13:35:00,103.46,103.73,103.46,103.71,52000.0,75.1726,75.3688,75.1726,75.3543,52000.0
2007-07-23 13:40:00,103.72,103.73,103.69,103.71,34100.0,75.3615,75.3688,75.3397,75.3543,34100.0
2007-07-23 13:45:00,103.71,103.85,103.71,103.83,30200.0,75.3543,75.456,75.3543,75.4414,30200.0
2007-07-23 13:50:00,103.8,103.84,103.76,103.77,14600.0,75.4196,75.4487,75.3906,75.3978,14600.0
2007-07-23 13:55:00,103.77,103.79,103.7,103.78,20600.0,75.3978,75.4124,75.347,75.4051,20600.0
2007-07-23 14:00:00,103.8,103.82,103.62,103.74,47600.0,75.4196,75.4342,75.2889,75.376,47600.0
2007-07-23 14:05:00,103.72,103.82,103.68,103.77,43100.0,75.3615,75.4342,75.3325,75.3978,43100.0
2007-07-23 14:10:00,103.76,103.82,103.72,103.76,48100.0,75.3906,75.4342,75.3615,75.3906,48100.0
2007-07-23 14:15:00,103.78,103.88,103.75,103.88,24000.0,75.4051,75.4778,75.3833,75.4778,24000.0
2007-07-23 14:20:00,103.87,103.96,103.8,103.86,33400.0,75.4705,75.5359,75.4196,75.4632,33400.0
2007-07-23 14:25:00,103.86,103.94,103.8,103.86,25500.0,75.4632,75.5214,75.4196,75.4632,25500.0
2007-07-23 14:30:00,103.87,103.94,103.82,103.84,21900.0,75.4705,75.5214,75.4342,75.4487,21900.0
2007-07-23 14:35:00,103.85,103.9,103.8,103.82,24100.0,75.456,75.4923,75.4196,75.4342,24100.0
2007-07-23 14:40:00,103.82,103.88,103.8,103.88,19200.0,75.4342,75.4778,75.4196,75.4778,19200.0
2007-07-23 14:45:00,103.88,103.98,103.87,103.97,32300.0,75.4778,75.5504,75.4705,75.5432,32300.0
2007-07-23 14:50:00,103.95,104.0,103.91,103.92,23000.0,75.5286,75.565,75.4996,75.5068,23000.0
2007-07-23 14:55:00,103.91,103.97,103.89,103.91,14700.0,75.4996,75.5432,75.485,75.4996,14700.0
2007-07-23 15:00:00,103.9,103.98,103.89,103.9,38400.0,75.4923,75.5504,75.485,75.4923,38400.0
2007-07-23 15:05:00,103.9,103.96,103.87,103.88,30700.0,75.4923,75.5359,75.4705,75.4778,30700.0
2007-07-23 15:10:00,103.91,103.95,103.89,103.94,23900.0,75.4996,75.5286,75.485,75.5214,23900.0
2007-07-23 15:15:00,103.94,103.95,103.83,103.94,47000.0,75.5214,75.5286,75.4414,75.5214,47000.0
2007-07-23 15:20:00,103.93,104.0,103.92,103.98,45200.0,75.5141,75.565,75.5068,75.5504,45200.0
2007-07-23 15:25:00,103.99,104.05,103.96,104.02,61000.0,75.5577,75.6013,75.5359,75.5795,61000.0
2007-07-23 15:30:00,104.02,104.03,103.96,104.0,51100.0,75.5795,75.5868,75.5359,75.565,51100.0
2007-07-23 15:35:00,104.01,104.01,103.88,103.89,54100.0,75.5722,75.5722,75.4778,75.485,54100.0
2007-07-23 15:40:00,103.89,104.1,103.85,103.88,90500.0,75.485,75.6376,75.456,75.4778,90500.0
2007-07-23 15:45:00,103.88,104.01,103.85,103.94,102800.0,75.4778,75.5722,75.456,75.5214,102800.0
2007-07-23 15:50:00,103.95,104.01,103.88,104.0,92800.0,75.5286,75.5722,75.4778,75.565,92800.0
2007-07-23 15:55:00,104.0,104.05,103.95,104.04,120700.0,75.565,75.6013,75.5286,75.594,120700.0
2007-07-24 09:30:00,103.45,103.99,103.34,103.81,155000.0,75.1653,75.5577,75.0854,75.4269,155000.0
2007-07-24 09:35:00,103.84,104.37,103.74,104.25,84300.0,75.4487,75.8338,75.376,75.7466,84300.0
2007-07-24 09:40:00,104.25,104.73,104.25,104.54,92000.0,75.7466,76.0954,75.7466,75.9573,92000.0
2007-07-24 09:45:00,104.54,104.6,104.5,104.58,83100.0,75.9573,76.0009,75.9283,75.9864,83100.0
2007-07-24 09:50:00,104.57,104.65,104.3,104.42,81100.0,75.9791,76.0372,75.7829,75.8701,81100.0
2007-07-24 09:55:00,104.42,104.42,104.05,104.35,58800.0,75.8701,75.8701,75.6013,75.8193,58800.0
2007-07-24 10:00:00,104.37,104.5,104.32,104.35,37400.0,75.8338,75.9283,75.7975,75.8193,37400.0
2007-07-24 10:05:00,104.36,104.36,104.07,104.23,42600.0,75.8265,75.8265,75.6158,75.7321,42600.0
2007-07-24 10:10:00,104.24,104.4,104.2,104.37,24900.0,75.7393,75.8556,75.7103,75.8338,24900.0
2007-07-24 10:15:00,104.39,104.45,104.26,104.37,71400.0,75.8483,75.8919,75.7539,75.8338,71400.0
2007-07-24 10:20:00,104.34,104.49,104.31,104.49,33800.0,75.812,75.921,75.7902,75.921,33800.0
2007-07-24 10:25:00,104.48,104.61,104.4,104.55,44200.0,75.9137,76.0082,75.8556,75.9646,44200.0
2007-07-24 10:30:00,104.59,104.59,104.43,104.51,29700.0,75.9936,75.9936,75.8774,75.9355,29700.0
2007-07-24 10:35:00,104.49,104.58,104.46,104.57,33800.0,75.921,75.9864,75.8992,75.9791,33800.0
2007-07-24 10:40:00,104.56,104.58,104.43,104.55,48700.0,75.9718,75.9864,75.8774,75.9646,48700.0
2007-07-24 10:45:00,104.53,104.58,104.48,104.58,39400.0,75.9501,75.9864,75.9137,75.9864,39400.0
2007-07-24 10:50:00,104.58,104.71,104.52,104.64,64300.0,75.9864,76.0808,75.9428,76.03,64300.0
2007-07-24 10:55:00,104.64,104.68,104.5,104.66,45500.0,76.03,76.059,75.9283,76.0445,45500.0
2007-07-24 11:00:00,104.63,104.64,104.47,104.51,32100.0,76.0227,76.03,75.9065,75.9355,32100.0
2007-07-24 11:05:00,104.51,104.56,104.48,104.48,26700.0,75.9355,75.9718,75.9137,75.9137,26700.0
2007-07-24 11:10:00,104.5,104.62,104.47,104.61,35900.0,75.9283,76.0154,75.9065,76.0082,35900.0
2007-07-24 11:15:00,104.6,104.67,104.59,104.62,28000.0,76.0009,76.0518,75.9936,76.0154,28000.0
2007-07-24 11:20:00,104.63,104.64,104.48,104.57,41500.0,76.0227,76.03,75.9137,75.9791,41500.0
2007-07-24 11:25:00,104.56,104.63,104.5,104.58,33600.0,75.9718,76.0227,75.9283,75.9864,33600.0
2007-07-24 11:30:00,104.57,104.6,104.48,104.55,29700.0,75.9791,76.0009,75.9137,75.9646,29700.0
2007-07-24 11:35:00,104.58,104.65,104.48,104.54,58600.0,75.9864,76.0372,75.9137,75.9573,58600.0
2007-07-24 11:40:00,104.5,104.59,104.48,104.59,21900.0,75.9283,75.9936,75.9137,75.9936,21900.0
2007-07-24 11:45:00,104.6,104.6,104.47,104.57,26400.0,76.0009,76.0009,75.9065,75.9791,26400.0
2007-07-24 11:50:00,104.59,104.67,104.56,104.67,33100.0,75.9936,76.0518,75.9718,76.0518,33100.0
2007-07-24 11:55:00,104.69,104.89,104.68,104.82,58500.0,76.0663,76.2116,76.059,76.1608,58500.0
2007-07-24 12:00:00,104.82,104.88,104.79,104.86,39300.0,76.1608,76.2044,76.139,76.1898,39300.0
2007-07-24 12:05:00,104.86,104.99,104.86,104.98,38700.0,76.1898,76.2843,76.1898,76.277,38700.0
2007-07-24 12:10:00,104.98,105.06,104.94,105.03,122400.0,76.277,76.3351,76.248,76.3133,122400.0
2007-07-24 12:15:00,105.03,105.16,105.01,105.16,50300.0,76.3133,76.4078,76.2988,76.4078,50300.0
2007-07-24 12:20:00,105.14,105.25,105.11,105.25,54200.0,76.3933,76.4732,76.3715,76.4732,54200.0
2007-07-24 12:25:00,105.25,105.37,105.22,105.37,69100.0,76.4732,76.5604,76.4514,76.5604,69100.0
2007-07-24 12:30:00,105.36,105.5,105.31,105.46,63700.0,76.5531,76.6548,76.5168,76.6258,63700.0
2007-07-24 12:35:00,105.48,105.67,105.41,105.55,98500.0,76.6403,76.7784,76.5894,76.6912,98500.0
2007-07-24 12:40:00,105.57,105.6,105.45,105.47,45900.0,76.7057,76.7275,76.6185,76.633,45900.0
2007-07-24 12:45:00,105.49,105.51,105.41,105.41,44900.0,76.6476,76.6621,76.5894,76.5894,44900.0
2007-07-24 12:50:00,105.4,105.5,105.39,105.5,45000.0,76.5822,76.6548,76.5749,76.6548,45000.0
2007-07-24 12:55:00,105.5,105.53,105.23,105.23,45500.0,76.6548,76.6766,76.4587,76.4587,45500.0
2007-07-24 13:00:00,105.23,105.52,105.23,105.37,82100.0,76.4587,76.6694,76.4587,76.5604,82100.0
2007-07-24 13:05:00,105.37,105.37,105.16,105.16,67100.0,76.5604,76.5604,76.4078,76.4078,67100.0
2007-07-24 13:10:00,105.18,105.3,105.18,105.24,47600.0,76.4223,76.5095,76.4223,76.4659,47600.0
2007-07-24 13:15:00,105.24,105.32,105.2,105.31,63100.0,76.4659,76.5241,76.4369,76.5168,63100.0
2007-07-24 13:20:00,105.3,105.33,105.21,105.31,69400.0,76.5095,76.5313,76.4441,76.5168,69400.0
2007-07-24 13:25:00,105.31,105.33,105.2,105.25,28400.0,76.5168,76.5313,76.4369,76.4732,28400.0
2007-07-24 13:30:00,105.24,105.32,105.15,105.32,59600.0,76.4659,76.5241,76.4005,76.5241,59600.0
2007-07-24 13:35:00,105.32,105.34,105.21,105.25,31200.0,76.5241,76.5386,76.4441,76.4732,31200.0
2007-07-24 13:40:00,105.24,105.31,105.14,105.19,52800.0,76.4659,76.5168,76.3933,76.4296,52800.0
2007-07-24 13:45:00,105.2,105.2,104.96,104.97,82400.0,76.4369,76.4369,76.2625,76.2697,82400.0
2007-07-24 13:50:00,104.97,105.07,104.91,105.02,88200.0,76.2697,76.3424,76.2262,76.3061,88200.0
2007-07-24 13:55:00,105.03,105.07,104.93,105.02,73600.0,76.3133,76.3424,76.2407,76.3061,73600.0
2007-07-24 14:00:00,105.04,105.09,104.88,104.95,102400.0,76.3206,76.3569,76.2044,76.2552,102400.0
2007-07-24 14:05:00,104.94,104.94,104.8,104.82,62700.0,76.248,76.248,76.1462,76.1608,62700.0
2007-07-24 14:10:00,104.82,104.86,104.78,104.83,57000.0,76.1608,76.1898,76.1317,76.168,57000.0
2007-07-24 14:15:00,104.83,104.87,104.73,104.78,76700.0,76.168,76.1971,76.0954,76.1317,76700.0
2007-07-24 14:20:00,104.8,104.93,104.76,104.86,43000.0,76.1462,76.2407,76.1172,76.1898,43000.0
2007-07-24 14:25:00,104.84,104.94,104.79,104.81,52000.0,76.1753,76.248,76.139,76.1535,52000.0
2007-07-24 14:30:00,104.81,104.85,104.75,104.82,43700.0,76.1535,76.1826,76.1099,76.1608,43700.0
2007-07-24 14:35:00,104.82,104.85,104.69,104.71,53400.0,76.1608,76.1826,76.0663,76.0808,53400.0
2007-07-24 14:40:00,104.71,104.76,104.48,104.58,101300.0,76.0808,76.1172,75.9137,75.9864,101300.0
2007-07-24 14:45:00,104.58,104.6,104.43,104.52,60400.0,75.9864,76.0009,75.8774,75.9428,60400.0
2007-07-24 14:50:00,104.53,104.75,104.47,104.65,153400.0,75.9501,76.1099,75.9065,76.0372,153400.0
2007-07-24 14:55:00,104.65,104.69,104.52,104.68,66800.0,76.0372,76.0663,75.9428,76.059,66800.0
2007-07-24 15:00:00,104.68,104.78,104.59,104.71,75900.0,76.059,76.1317,75.9936,76.0808,75900.0
2007-07-24 15:05:00,104.71,104.79,104.61,104.66,95100.0,76.0808,76.139,76.0082,76.0445,95100.0
2007-07-24 15:10:00,104.66,104.66,104.52,104.53,87600.0,76.0445,76.0445,75.9428,75.9501,87600.0
2007-07-24 15:15:00,104.52,104.69,104.43,104.56,75900.0,75.9428,76.0663,75.8774,75.9718,75900.0
2007-07-24 15:20:00,104.55,104.57,104.29,104.5,88300.0,75.9646,75.9791,75.7757,75.9283,88300.0
2007-07-24 15:25:00,104.47,104.5,104.25,104.32,105600.0,75.9065,75.9283,75.7466,75.7975,105600.0
2007-07-24 15:30:00,104.31,104.33,104.11,104.21,82700.0,75.7902,75.8047,75.6449,75.7175,82700.0
2007-07-24 15:35:00,104.21,104.3,104.05,104.07,93400.0,75.7175,75.7829,75.6013,75.6158,93400.0
2007-07-24 15:40:00,104.09,104.17,103.94,103.94,113200.0,75.6304,75.6885,75.5214,75.5214,113200.0
2007-07-24 15:45:00,103.97,104.15,103.94,104.11,98300.0,75.5432,75.6739,75.5214,75.6449,98300.0
2007-07-24 15:50:00,104.11,104.11,103.9,104.0,153300.0,75.6449,75.6449,75.4923,75.565,153300.0
2007-07-24 15:55:00,104.02,104.03,103.82,103.9,124300.0,75.5795,75.5868,75.4342,75.4923,124300.0
2007-07-25 09:30:00,106.98,107.83,106.85,107.37,783900.0,77.7302,78.3478,77.6357,78.0136,783900.0
2007-07-25 09:35:00,107.38,107.55,106.98,107.38,360200.0,78.0208,78.1443,77.7302,78.0208,360200.0
2007-07-25 09:40:00,107.4,107.8,107.07,107.34,402300.0,78.0354,78.326,77.7956,77.9918,402300.0
2007-07-25 09:45:00,107.38,107.55,107.2,107.29,213100.0,78.0208,78.1443,77.89,77.9554,213100.0
2007-07-25 09:50:00,107.28,107.32,106.67,106.84,220500.0,77.9482,77.9772,77.5049,77.6285,220500.0
2007-07-25 09:55:00,106.84,107.15,106.81,106.89,180400.0,77.6285,77.8537,77.6067,77.6648,180400.0
2007-07-25 10:00:00,106.9,107.1,106.76,106.76,245700.0,77.6721,77.8174,77.5703,77.5703,245700.0
2007-07-25 10:05:00,106.76,107.1,106.44,106.93,247000.0,77.5703,77.8174,77.3378,77.6939,247000.0
2007-07-25 10:10:00,106.92,106.96,106.68,106.71,75700.0,77.6866,77.7157,77.5122,77.534,75700.0
2007-07-25 10:15:00,106.7,106.93,106.62,106.78,107300.0,77.5267,77.6939,77.4686,77.5849,107300.0
2007-07-25 10:20:00,106.78,106.79,106.5,106.5,126800.0,77.5849,77.5921,77.3814,77.3814,126800.0
2007-07-25 10:25:00,106.5,106.88,106.38,106.88,177700.0,77.3814,77.6575,77.2942,77.6575,177700.0
2007-07-25 10:30:00,106.88,107.5,106.83,107.09,255000.0,77.6575,78.108,77.6212,77.8101,255000.0
2007-07-25 10:35:00,107.09,107.18,106.89,106.97,150900.0,77.8101,77.8755,77.6648,77.7229,150900.0
2007-07-25 10:40:00,106.97,107.23,106.95,107.02,104600.0,77.7229,77.9118,77.7084,77.7593,104600.0
2007-07-25 10:45:00,107.01,107.33,106.75,107.28,284100.0,77.752,77.9845,77.5631,77.9482,284100.0
2007-07-25 10:50:00,107.29,107.48,106.96,107.02,200300.0,77.9554,78.0935,77.7157,77.7593,200300.0
2007-07-25 10:55:00,107.02,107.5,106.96,107.25,140700.0,77.7593,78.108,77.7157,77.9264,140700.0
2007-07-25 11:00:00,107.28,107.74,107.17,107.67,171500.0,77.9482,78.2824,77.8682,78.2315,171500.0
2007-07-25 11:05:00,107.7,107.75,107.5,107.53,118700.0,78.2533,78.2897,78.108,78.1298,118700.0
2007-07-25 11:10:00,107.54,107.56,107.21,107.21,100000.0,78.1371,78.1516,77.8973,77.8973,100000.0
2007-07-25 11:15:00,107.2,107.39,106.71,106.77,199400.0,77.89,78.0281,77.534,77.5776,199400.0
2007-07-25 11:20:00,106.75,107.14,106.57,107.11,168300.0,77.5631,77.8464,77.4323,77.8246,168300.0
2007-07-25 11:25:00,107.08,107.25,106.83,106.83,120800.0,77.8028,77.9264,77.6212,77.6212,120800.0
2007-07-25 11:30:00,106.82,107.03,106.73,106.93,119500.0,77.6139,77.7665,77.5485,77.6939,119500.0
2007-07-25 11:35:00,106.95,107.1,106.86,107.04,76900.0,77.7084,77.8174,77.643,77.7738,76900.0
2007-07-25 11:40:00,107.03,107.19,106.95,107.11,77400.0,77.7665,77.8828,77.7084,77.8246,77400.0
2007-07-25 11:45:00,107.12,107.2,107.08,107.14,87800.0,77.8319,77.89,77.8028,77.8464,87800.0
2007-07-25 11:50:00,107.18,107.38,107.12,107.34,205200.0,77.8755,78.0208,77.8319,77.9918,205200.0
2007-07-25 11:55:00,107.34,107.36,107.05,107.06,108200.0,77.9918,78.0063,77.781,77.7883,108200.0
2007-07-25 12:00:00,107.05,107.21,107.0,107.03,51000.0,77.781,77.8973,77.7447,77.7665,51000.0
2007-07-25 12:05:00,107.03,107.07,106.86,107.01,87700.0,77.7665,77.7956,77.643,77.752,87700.0
2007-07-25 12:10:00,107.03,107.17,106.99,107.14,61200.0,77.7665,77.8682,77.7375,77.8464,61200.0
2007-07-25 12:15:00,107.17,107.33,107.17,107.19,50200.0,77.8682,77.9845,77.8682,77.8828,50200.0
2007-07-25 12:20:00,107.19,107.3,107.19,107.29,32900.0,77.8828,77.9627,77.8828,77.9554,32900.0
2007-07-25 12:25:00,107.3,107.39,107.29,107.34,47900.0,77.9627,78.0281,77.9554,77.9918,47900.0
2007-07-25 12:30:00,107.34,107.38,107.27,107.29,34800.0,77.9918,78.0208,77.9409,77.9554,34800.0
2007-07-25 12:35:00,107.31,107.33,107.27,107.33,34300.0,77.97,77.9845,77.9409,77.9845,34300.0
2007-07-25 12:40:00,107.33,107.37,107.28,107.29,47800.0,77.9845,78.0136,77.9482,77.9554,47800.0
2007-07-25 12:45:00,107.29,107.34,107.19,107.24,51000.0,77.9554,77.9918,77.8828,77.9191,51000.0
2007-07-25 12:50:00,107.25,107.38,107.2,107.34,89500.0,77.9264,78.0208,77.89,77.9918,89500.0
2007-07-25 12:55:00,107.34,107.6,107.3,107.57,90000.0,77.9918,78.1807,77.9627,78.1589,90000.0
2007-07-25 13:00:00,107.57,107.65,107.51,107.64,45900.0,78.1589,78.217,78.1153,78.2097,45900.0
2007-07-25 13:05:00,107.64,107.65,107.54,107.54,30200.0,78.2097,78.217,78.1371,78.1371,30200.0
2007-07-25 13:10:00,107.53,107.61,107.25,107.37,100100.0,78.1298,78.1879,77.9264,78.0136,100100.0
2007-07-25 13:15:00,107.36,107.49,107.3,107.48,75200.0,78.0063,78.1007,77.9627,78.0935,75200.0
2007-07-25 13:20:00,107.49,107.6,107.35,107.46,80200.0,78.1007,78.1807,77.999,78.0789,80200.0
2007-07-25 13:25:00,107.46,107.58,107.38,107.39,49100.0,78.0789,78.1661,78.0208,78.0281,49100.0
2007-07-25 13:30:00,107.38,107.47,107.29,107.41,106100.0,78.0208,78.0862,77.9554,78.0426,106100.0
2007-07-25 13:35:00,107.4,107.4,107.26,107.29,101000.0,78.0354,78.0354,77.9336,77.9554,101000.0
2007-07-25 13:40:00,107.29,107.41,107.26,107.34,85700.0,77.9554,78.0426,77.9336,77.9918,85700.0
2007-07-25 13:45:00,107.36,107.5,107.32,107.44,60300.0,78.0063,78.108,77.9772,78.0644,60300.0
2007-07-25 13:50:00,107.43,107.45,107.32,107.35,53500.0,78.0572,78.0717,77.9772,77.999,53500.0
2007-07-25 13:55:00,107.35,107.4,107.29,107.38,60900.0,77.999,78.0354,77.9554,78.0208,60900.0
2007-07-25 14:00:00,107.38,107.5,107.33,107.36,117900.0,78.0208,78.108,77.9845,78.0063,117900.0
2007-07-25 14:05:00,107.35,107.46,107.28,107.4,88100.0,77.999,78.0789,77.9482,78.0354,88100.0
2007-07-25 14:10:00,107.39,107.43,107.35,107.37,74100.0,78.0281,78.0572,77.999,78.0136,74100.0
2007-07-25 14:15:00,107.37,107.4,107.26,107.32,94400.0,78.0136,78.0354,77.9336,77.9772,94400.0
2007-07-25 14:20:00,107.32,107.47,107.31,107.42,76200.0,77.9772,78.0862,77.97,78.0499,76200.0
2007-07-25 14:25:00,107.4,107.42,107.35,107.38,46600.0,78.0354,78.0499,77.999,78.0208,46600.0
2007-07-25 14:30:00,107.4,107.4,107.2,107.25,62900.0,78.0354,78.0354,77.89,77.9264,62900.0
2007-07-25 14:35:00,107.24,107.26,107.17,107.2,80500.0,77.9191,77.9336,77.8682,77.89,80500.0
2007-07-25 14:40:00,107.21,107.22,107.02,107.1,81800.0,77.8973,77.9046,77.7593,77.8174,81800.0
2007-07-25 14:45:00,107.12,107.15,106.95,106.99,107100.0,77.8319,77.8537,77.7084,77.7375,107100.0
2007-07-25 14:50:00,106.99,107.03,106.92,107.0,93100.0,77.7375,77.7665,77.6866,77.7447,93100.0
2007-07-25 14:55:00,107.0,107.16,106.95,107.16,70900.0,77.7447,77.861,77.7084,77.861,70900.0
2007-07-25 15:00:00,107.16,107.45,107.13,107.45,133600.0,77.861,78.0717,77.8392,78.0717,133600.0
2007-07-25 15:05:00,107.42,107.44,107.3,107.42,76000.0,78.0499,78.0644,77.9627,78.0499,76000.0
2007-07-25 15:10:00,107.42,107.49,107.33,107.33,129400.0,78.0499,78.1007,77.9845,77.9845,129400.0
2007-07-25 15:15:00,107.32,107.39,107.16,107.27,119100.0,77.9772,78.0281,77.861,77.9409,119100.0
2007-07-25 15:20:00,107.25,107.29,107.14,107.27,77600.0,77.9264,77.9554,77.8464,77.9409,77600.0
2007-07-25 15:25:00,107.29,107.33,107.11,107.16,64300.0,77.9554,77.9845,77.8246,77.861,64300.0
2007-07-25 15:30:00,107.16,107.18,106.98,107.05,110600.0,77.861,77.8755,77.7302,77.781,110600.0
2007-07-25 15:35:00,107.05,107.09,106.92,106.97,154300.0,77.781,77.8101,77.6866,77.7229,154300.0
2007-07-25 15:40:00,106.97,107.05,106.92,107.02,162400.0,77.7229,77.781,77.6866,77.7593,162400.0
2007-07-25 15:45:00,107.02,107.17,106.93,107.11,137200.0,77.7593,77.8682,77.6939,77.8246,137200.0
2007-07-25 15:50:00,107.1,107.17,107.03,107.13,158200.0,77.8174,77.8682,77.7665,77.8392,158200.0
2007-07-25 15:55:00,107.13,107.19,107.07,107.16,171600.0,77.8392,77.8828,77.7956,77.861,171600.0
2007-07-26 09:30:00,106.06,106.7,106.05,106.64,319700.0,77.0617,77.5267,77.0545,77.4831,319700.0
2007-07-26 09:35:00,106.65,106.8,106.41,106.53,151000.0,77.4904,77.5994,77.316,77.4032,151000.0
2007-07-26 09:40:00,106.53,106.59,106.21,106.25,108600.0,77.4032,77.4468,77.1707,77.1998,108600.0
2007-07-26 09:45:00,106.3,106.7,106.2,106.68,106600.0,77.2361,77.5267,77.1635,77.5122,106600.0
2007-07-26 09:50:00,106.67,106.72,106.39,106.48,110300.0,77.5049,77.5413,77.3015,77.3669,110300.0
2007-07-26 09:55:00,106.49,106.56,106.33,106.45,59300.0,77.3742,77.425,77.2579,77.3451,59300.0
2007-07-26 10:00:00,106.42,106.49,106.27,106.4,110300.0,77.3233,77.3742,77.2143,77.3088,110300.0
2007-07-26 10:05:00,106.35,106.38,106.14,106.37,135200.0,77.2724,77.2942,77.1199,77.287,135200.0
2007-07-26 10:10:00,106.37,106.7,106.27,106.64,140600.0,77.287,77.5267,77.2143,77.4831,140600.0
2007-07-26 10:15:00,106.65,106.73,106.2,106.22,103800.0,77.4904,77.5485,77.1635,77.178,103800.0
2007-07-26 10:20:00,106.22,106.39,106.14,106.15,71300.0,77.178,77.3015,77.1199,77.1271,71300.0
2007-07-26 10:25:00,106.15,106.24,105.69,105.87,199100.0,77.1271,77.1925,76.7929,76.9237,199100.0
2007-07-26 10:30:00,105.9,106.01,105.69,105.77,84200.0,76.9455,77.0254,76.7929,76.851,84200.0
2007-07-26 10:35:00,105.77,105.78,105.54,105.62,114600.0,76.851,76.8583,76.6839,76.742,114600.0
2007-07-26 10:40:00,105.6,105.7,105.2,105.25,177200.0,76.7275,76.8002,76.4369,76.4732,177200.0
2007-07-26 10:45:00,105.28,105.49,105.26,105.3,105000.0,76.495,76.6476,76.4805,76.5095,105000.0
2007-07-26 10:50:00,105.31,105.32,105.02,105.08,108700.0,76.5168,76.5241,76.3061,76.3497,108700.0
2007-07-26 10:55:00,105.07,105.08,104.55,104.55,153100.0,76.3424,76.3497,75.9646,75.9646,153100.0
2007-07-26 11:00:00,104.55,104.57,103.98,104.18,174600.0,75.9646,75.9791,75.5504,75.6957,174600.0
2007-07-26 11:05:00,104.19,104.32,103.77,103.93,155000.0,75.703,75.7975,75.3978,75.5141,155000.0
2007-07-26 11:10:00,103.95,104.19,103.86,104.18,107300.0,75.5286,75.703,75.4632,75.6957,107300.0
2007-07-26 11:15:00,104.16,104.34,103.93,104.25,154800.0,75.6812,75.812,75.5141,75.7466,154800.0
2007-07-26 11:20:00,104.27,104.47,104.08,104.39,116500.0,75.7611,75.9065,75.6231,75.8483,116500.0
2007-07-26 11:25:00,104.39,104.55,104.36,104.5,108900.0,75.8483,75.9646,75.8265,75.9283,108900.0
2007-07-26 11:30:00,104.49,104.55,104.0,104.2,163400.0,75.921,75.9646,75.565,75.7103,163400.0
2007-07-26 11:35:00,104.2,104.71,104.02,104.55,146100.0,75.7103,76.0808,75.5795,75.9646,146100.0
2007-07-26 11:40:00,104.52,104.55,104.25,104.26,152100.0,75.9428,75.9646,75.7466,75.7539,152100.0
2007-07-26 11:45:00,104.26,104.8,104.02,104.06,133700.0,75.7539,76.1462,75.5795,75.6086,133700.0
2007-07-26 11:50:00,104.06,104.19,104.0,104.15,80300.0,75.6086,75.703,75.565,75.6739,80300.0
2007-07-26 11:55:00,104.17,104.32,104.05,104.22,99700.0,75.6885,75.7975,75.6013,75.7248,99700.0
2007-07-26 12:00:00,104.24,104.26,103.98,104.08,72800.0,75.7393,75.7539,75.5504,75.6231,72800.0
2007-07-26 12:05:00,104.08,104.23,104.01,104.19,83900.0,75.6231,75.7321,75.5722,75.703,83900.0
2007-07-26 12:10:00,104.2,104.31,104.02,104.06,78200.0,75.7103,75.7902,75.5795,75.6086,78200.0
2007-07-26 12:15:00,104.02,104.1,103.93,104.0,84900.0,75.5795,75.6376,75.5141,75.565,84900.0
2007-07-26 12:20:00,103.98,103.99,103.64,103.71,94800.0,75.5504,75.5577,75.3034,75.3543,94800.0
2007-07-26 12:25:00,103.69,103.8,103.58,103.58,79100.0,75.3397,75.4196,75.2598,75.2598,79100.0
2007-07-26 12:30:00,103.63,103.83,103.44,103.56,102800.0,75.2961,75.4414,75.1581,75.2453,102800.0
2007-07-26 12:35:00,103.56,103.65,103.35,103.64,125100.0,75.2453,75.3107,75.0927,75.3034,125100.0
2007-07-26 12:40:00,103.64,103.79,103.53,103.63,72000.0,75.3034,75.4124,75.2235,75.2961,72000.0
2007-07-26 12:45:00,103.63,103.9,103.63,103.84,83400.0,75.2961,75.4923,75.2961,75.4487,83400.0
2007-07-26 12:50:00,103.85,103.95,103.61,103.63,76500.0,75.456,75.5286,75.2816,75.2961,76500.0
2007-07-26 12:55:00,103.65,103.89,103.61,103.77,71300.0,75.3107,75.485,75.2816,75.3978,71300.0
2007-07-26 13:00:00,103.74,103.87,103.69,103.78,51900.0,75.376,75.4705,75.3397,75.4051,51900.0
2007-07-26 13:05:00,103.78,103.81,103.6,103.61,69900.0,75.4051,75.4269,75.2743,75.2816,69900.0
2007-07-26 13:10:00,103.6,103.91,103.58,103.84,52100.0,75.2743,75.4996,75.2598,75.4487,52100.0
2007-07-26 13:15:00,103.85,103.93,103.65,103.68,70600.0,75.456,75.5141,75.3107,75.3325,70600.0
2007-07-26 13:20:00,103.68,103.75,103.54,103.58,70100.0,75.3325,75.3833,75.2307,75.2598,70100.0
2007-07-26 13:25:00,103.55,103.6,103.36,103.42,88700.0,75.238,75.2743,75.0999,75.1435,88700.0
2007-07-26 13:30:00,103.42,103.53,103.21,103.3,88200.0,75.1435,75.2235,74.991,75.0564,88200.0
2007-07-26 13:35:00,103.31,103.4,103.25,103.36,60800.0,75.0636,75.129,75.02,75.0999,60800.0
2007-07-26 13:40:00,103.36,103.6,103.2,103.57,57800.0,75.0999,75.2743,74.9837,75.2525,57800.0
2007-07-26 13:45:00,103.57,103.87,103.55,103.66,62400.0,75.2525,75.4705,75.238,75.3179,62400.0
2007-07-26 13:50:00,103.69,103.72,103.44,103.58,73600.0,75.3397,75.3615,75.1581,75.2598,73600.0
2007-07-26 13:55:00,103.64,103.69,103.4,103.51,68500.0,75.3034,75.3397,75.129,75.2089,68500.0
2007-07-26 14:00:00,103.5,103.69,103.41,103.53,56200.0,75.2017,75.3397,75.1363,75.2235,56200.0
2007-07-26 14:05:00,103.53,103.54,103.26,103.37,88600.0,75.2235,75.2307,75.0273,75.1072,88600.0
2007-07-26 14:10:00,103.38,103.58,103.33,103.5,100500.0,75.1145,75.2598,75.0781,75.2017,100500.0
2007-07-26 14:15:00,103.49,103.53,103.02,103.12,101300.0,75.1944,75.2235,74.8529,74.9256,101300.0
2007-07-26 14:20:00,103.12,103.34,102.56,102.6,188400.0,74.9256,75.0854,74.5187,74.5477,188400.0
2007-07-26 14:25:00,102.6,102.8,102.51,102.74,123500.0,74.5477,74.6931,74.4823,74.6495,123500.0
2007-07-26 14:30:00,102.75,102.86,102.67,102.7,98100.0,74.6567,74.7367,74.5986,74.6204,98100.0
2007-07-26 14:35:00,102.7,102.82,102.26,102.44,103800.0,74.6204,74.7076,74.3007,74.4315,103800.0
2007-07-26 14:40:00,102.43,102.68,102.28,102.5,80200.0,74.4242,74.6059,74.3152,74.4751,80200.0
2007-07-26 14:45:00,102.51,102.72,102.31,102.41,138200.0,74.4823,74.6349,74.337,74.4097,138200.0
2007-07-26 14:50:00,102.43,102.52,102.23,102.29,177500.0,74.4242,74.4896,74.2789,74.3225,177500.0
2007-07-26 14:55:00,102.34,102.87,102.32,102.54,146800.0,74.3588,74.7439,74.3443,74.5041,146800.0
2007-07-26 15:00:00,102.54,102.8,102.52,102.72,140700.0,74.5041,74.6931,74.4896,74.6349,140700.0
2007-07-26 15:05:00,102.7,102.87,102.48,102.78,130100.0,74.6204,74.7439,74.4606,74.6785,130100.0
2007-07-26 15:10:00,102.78,102.86,102.55,102.68,123800.0,74.6785,74.7367,74.5114,74.6059,123800.0
2007-07-26 15:15:00,102.69,102.93,102.67,102.82,121600.0,74.6131,74.7875,74.5986,74.7076,121600.0
2007-07-26 15:20:00,102.83,103.0,102.66,102.76,150200.0,74.7149,74.8384,74.5913,74.664,150200.0
2007-07-26 15:25:00,102.77,103.0,102.69,102.95,225400.0,74.6713,74.8384,74.6131,74.802,225400.0
2007-07-26 15:30:00,102.95,103.24,102.9,103.06,187700.0,74.802,75.0128,74.7657,74.882,187700.0
2007-07-26 15:35:00,103.05,103.29,102.87,103.06,210400.0,74.8747,75.0491,74.7439,74.882,210400.0
2007-07-26 15:40:00,103.06,103.11,102.85,103.08,184100.0,74.882,74.9183,74.7294,74.8965,184100.0
2007-07-26 15:45:00,103.09,103.51,102.95,103.38,219000.0,74.9038,75.2089,74.802,75.1145,219000.0
2007-07-26 15:50:00,103.33,104.0,103.27,103.94,310300.0,75.0781,75.565,75.0346,75.5214,310300.0
2007-07-26 15:55:00,103.91,103.97,103.65,103.77,253800.0,75.4996,75.5432,75.3107,75.3978,253800.0
2007-07-27 09:30:00,103.6,104.48,103.6,104.45,293300.0,75.2743,75.9137,75.2743,75.8919,293300.0
2007-07-27 09:35:00,104.45,105.0,103.82,104.88,325000.0,75.8919,76.2915,75.4342,76.2044,325000.0
2007-07-27 09:40:00,104.85,105.05,103.77,104.53,223000.0,76.1826,76.3279,75.3978,75.9501,223000.0
2007-07-27 09:45:00,104.5,104.5,103.77,104.08,170000.0,75.9283,75.9283,75.3978,75.6231,170000.0
2007-07-27 09:50:00,104.1,104.86,103.77,104.77,140300.0,75.6376,76.1898,75.3978,76.1244,140300.0
2007-07-27 09:55:00,104.8,104.8,103.82,104.64,72600.0,76.1462,76.1462,75.4342,76.03,72600.0
2007-07-27 10:00:00,104.64,105.02,104.55,105.0,119900.0,76.03,76.3061,75.9646,76.2915,119900.0
2007-07-27 10:05:00,105.0,105.78,104.91,105.77,251500.0,76.2915,76.8583,76.2262,76.851,251500.0
2007-07-27 10:10:00,105.77,106.0,105.4,105.87,297500.0,76.851,77.0181,76.5822,76.9237,297500.0
2007-07-27 10:15:00,105.87,106.39,105.71,106.24,255900.0,76.9237,77.3015,76.8074,77.1925,255900.0
2007-07-27 10:20:00,106.21,106.25,105.65,105.67,140200.0,77.1707,77.1998,76.7638,76.7784,140200.0
2007-07-27 10:25:00,105.68,105.7,105.28,105.51,79000.0,76.7856,76.8002,76.495,76.6621,79000.0
2007-07-27 10:30:00,105.51,105.7,105.28,105.28,82900.0,76.6621,76.8002,76.495,76.495,82900.0
2007-07-27 10:35:00,105.33,105.49,105.16,105.22,67500.0,76.5313,76.6476,76.4078,76.4514,67500.0
2007-07-27 10:40:00,105.22,105.3,105.0,105.02,62900.0,76.4514,76.5095,76.2915,76.3061,62900.0
2007-07-27 10:45:00,105.0,105.05,104.67,104.71,77200.0,76.2915,76.3279,76.0518,76.0808,77200.0
2007-07-27 10:50:00,104.74,104.93,104.4,104.92,142500.0,76.1026,76.2407,75.8556,76.2334,142500.0
2007-07-27 10:55:00,104.86,105.08,104.77,105.06,85400.0,76.1898,76.3497,76.1244,76.3351,85400.0
2007-07-27 11:00:00,105.09,105.35,104.94,105.25,127100.0,76.3569,76.5459,76.248,76.4732,127100.0
2007-07-27 11:05:00,105.3,105.7,105.22,105.6,134200.0,76.5095,76.8002,76.4514,76.7275,134200.0
2007-07-27 11:10:00,105.59,105.7,105.32,105.35,69600.0,76.7202,76.8002,76.5241,76.5459,69600.0
2007-07-27 11:15:00,105.33,105.36,104.94,105.21,119800.0,76.5313,76.5531,76.248,76.4441,119800.0
2007-07-27 11:20:00,105.21,105.43,105.05,105.39,68100.0,76.4441,76.604,76.3279,76.5749,68100.0
2007-07-27 11:25:00,105.4,105.5,105.22,105.33,36800.0,76.5822,76.6548,76.4514,76.5313,36800.0
2007-07-27 11:30:00,105.33,105.49,105.25,105.38,49600.0,76.5313,76.6476,76.4732,76.5677,49600.0
2007-07-27 11:35:00,105.35,105.39,105.0,105.18,98900.0,76.5459,76.5749,76.2915,76.4223,98900.0
2007-07-27 11:40:00,105.17,105.5,105.14,105.39,114200.0,76.4151,76.6548,76.3933,76.5749,114200.0
2007-07-27 11:45:00,105.42,105.47,105.18,105.23,75400.0,76.5967,76.633,76.4223,76.4587,75400.0
2007-07-27 11:50:00,105.22,105.36,105.0,105.16,117500.0,76.4514,76.5531,76.2915,76.4078,117500.0
2007-07-27 11:55:00,105.16,105.4,105.04,105.04,68900.0,76.4078,76.5822,76.3206,76.3206,68900.0
2007-07-27 12:00:00,105.06,105.15,105.01,105.05,59600.0,76.3351,76.4005,76.2988,76.3279,59600.0
2007-07-27 12:05:00,105.04,105.11,104.61,104.73,135700.0,76.3206,76.3715,76.0082,76.0954,135700.0
2007-07-27 12:10:00,104.67,104.81,104.54,104.76,137300.0,76.0518,76.1535,75.9573,76.1172,137300.0
2007-07-27 12:15:00,104.8,105.03,104.75,104.97,90400.0,76.1462,76.3133,76.1099,76.2697,90400.0
2007-07-27 12:20:00,104.96,104.98,104.56,104.69,90500.0,76.2625,76.277,75.9718,76.0663,90500.0
2007-07-27 12:25:00,104.7,104.7,104.5,104.6,101400.0,76.0736,76.0736,75.9283,76.0009,101400.0
2007-07-27 12:30:00,104.6,104.6,104.34,104.43,123600.0,76.0009,76.0009,75.812,75.8774,123600.0
2007-07-27 12:35:00,104.36,105.1,104.34,104.35,108600.0,75.8265,76.3642,75.812,75.8193,108600.0
2007-07-27 12:40:00,104.34,104.8,104.32,104.75,107200.0,75.812,76.1462,75.7975,76.1099,107200.0
2007-07-27 12:45:00,104.75,104.96,104.58,104.82,71900.0,76.1099,76.2625,75.9864,76.1608,71900.0
2007-07-27 12:50:00,104.8,105.0,104.74,104.83,53400.0,76.1462,76.2915,76.1026,76.168,53400.0
2007-07-27 12:55:00,104.84,104.9,104.61,104.81,30800.0,76.1753,76.2189,76.0082,76.1535,30800.0
2007-07-27 13:00:00,104.8,104.88,104.62,104.86,41100.0,76.1462,76.2044,76.0154,76.1898,41100.0
2007-07-27 13:05:00,104.88,105.07,104.86,104.95,54500.0,76.2044,76.3424,76.1898,76.2552,54500.0
2007-07-27 13:10:00,104.98,105.05,104.76,104.78,30500.0,76.277,76.3279,76.1172,76.1317,30500.0
2007-07-27 13:15:00,104.76,105.21,104.75,105.16,82100.0,76.1172,76.4441,76.1099,76.4078,82100.0
2007-07-27 13:20:00,105.15,105.2,104.85,105.0,57900.0,76.4005,76.4369,76.1826,76.2915,57900.0
2007-07-27 13:25:00,105.0,105.04,104.92,104.97,33200.0,76.2915,76.3206,76.2334,76.2697,33200.0
2007-07-27 13:30:00,104.95,104.98,104.78,104.87,37600.0,76.2552,76.277,76.1317,76.1971,37600.0
2007-07-27 13:35:00,104.84,105.1,104.84,105.1,36900.0,76.1753,76.3642,76.1753,76.3642,36900.0
2007-07-27 13:40:00,105.1,105.29,104.8,104.89,75800.0,76.3642,76.5023,76.1462,76.2116,75800.0
2007-07-27 13:45:00,104.88,104.94,104.64,104.84,88500.0,76.2044,76.248,76.03,76.1753,88500.0
2007-07-27 13:50:00,104.83,104.86,104.65,104.81,55900.0,76.168,76.1898,76.0372,76.1535,55900.0
2007-07-27 13:55:00,104.8,105.0,104.79,104.93,42900.0,76.1462,76.2915,76.139,76.2407,42900.0
2007-07-27 14:00:00,104.92,104.92,104.7,104.77,51700.0,76.2334,76.2334,76.0736,76.1244,51700.0
2007-07-27 14:05:00,104.78,104.89,104.68,104.75,49400.0,76.1317,76.2116,76.059,76.1099,49400.0
2007-07-27 14:10:00,104.75,104.8,104.57,104.65,50000.0,76.1099,76.1462,75.9791,76.0372,50000.0
2007-07-27 14:15:00,104.65,104.75,104.57,104.69,31400.0,76.0372,76.1099,75.9791,76.0663,31400.0
2007-07-27 14:20:00,104.72,104.73,104.49,104.6,35900.0,76.0881,76.0954,75.921,76.0009,35900.0
2007-07-27 14:25:00,104.57,104.58,104.29,104.48,41800.0,75.9791,75.9864,75.7757,75.9137,41800.0
2007-07-27 14:30:00,104.45,104.56,104.38,104.38,58000.0,75.8919,75.9718,75.8411,75.8411,58000.0
2007-07-27 14:35:00,104.4,104.59,104.35,104.55,42900.0,75.8556,75.9936,75.8193,75.9646,42900.0
2007-07-27 14:40:00,104.54,104.98,104.51,104.83,52900.0,75.9573,76.277,75.9355,76.168,52900.0
2007-07-27 14:45:00,104.83,105.0,104.78,104.9,67000.0,76.168,76.2915,76.1317,76.2189,67000.0
2007-07-27 14:50:00,104.9,105.02,104.75,104.97,69000.0,76.2189,76.3061,76.1099,76.2697,69000.0
2007-07-27 14:55:00,104.96,105.03,104.87,104.96,54900.0,76.2625,76.3133,76.1971,76.2625,54900.0
2007-07-27 15:00:00,104.98,105.0,104.78,104.99,87600.0,76.277,76.2915,76.1317,76.2843,87600.0
2007-07-27 15:05:00,104.99,105.0,104.83,104.86,57700.0,76.2843,76.2915,76.168,76.1898,57700.0
2007-07-27 15:10:00,104.88,104.94,104.73,104.9,44500.0,76.2044,76.248,76.0954,76.2189,44500.0
2007-07-27 15:15:00,104.92,104.92,104.47,104.66,61600.0,76.2334,76.2334,75.9065,76.0445,61600.0
2007-07-27 15:20:00,104.65,104.76,104.47,104.72,60600.0,76.0372,76.1172,75.9065,76.0881,60600.0
2007-07-27 15:25:00,104.72,104.95,104.72,104.89,92400.0,76.0881,76.2552,76.0881,76.2116,92400.0
2007-07-27 15:30:00,104.81,104.87,104.7,104.81,62500.0,76.1535,76.1971,76.0736,76.1535,62500.0
2007-07-27 15:35:00,104.78,104.82,104.52,104.61,93100.0,76.1317,76.1608,75.9428,76.0082,93100.0
2007-07-27 15:40:00,104.61,104.69,104.36,104.36,102000.0,76.0082,76.0663,75.8265,75.8265,102000.0
2007-07-27 15:45:00,104.35,104.41,104.06,104.09,153500.0,75.8193,75.8629,75.6086,75.6304,153500.0
2007-07-27 15:50:00,104.1,104.45,104.03,104.14,133700.0,75.6376,75.8919,75.5868,75.6667,133700.0
2007-07-27 15:55:00,104.1,104.17,103.76,103.83,187300.0,75.6376,75.6885,75.3906,75.4414,187300.0
2007-07-30 09:30:00,104.6,105.0,104.0,104.71,254200.0,76.0009,76.2915,75.565,76.0808,254200.0
2007-07-30 09:35:00,104.68,104.9,104.45,104.74,116100.0,76.059,76.2189,75.8919,76.1026,116100.0
2007-07-30 09:40:00,104.75,105.87,104.75,105.76,208700.0,76.1099,76.9237,76.1099,76.8438,208700.0
2007-07-30 09:45:00,105.75,105.8,105.47,105.61,94100.0,76.8365,76.8728,76.633,76.7348,94100.0
2007-07-30 09:50:00,105.66,105.66,105.15,105.23,102400.0,76.7711,76.7711,76.4005,76.4587,102400.0
2007-07-30 09:55:00,105.24,105.75,105.15,105.6,94900.0,76.4659,76.8365,76.4005,76.7275,94900.0
2007-07-30 10:00:00,105.6,105.75,105.51,105.52,127400.0,76.7275,76.8365,76.6621,76.6694,127400.0
2007-07-30 10:05:00,105.53,105.57,105.13,105.29,78900.0,76.6766,76.7057,76.386,76.5023,78900.0
2007-07-30 10:10:00,105.31,105.44,105.14,105.31,67800.0,76.5168,76.6112,76.3933,76.5168,67800.0
2007-07-30 10:15:00,105.31,105.53,105.16,105.44,96200.0,76.5168,76.6766,76.4078,76.6112,96200.0
2007-07-30 10:20:00,105.44,105.66,105.41,105.57,80800.0,76.6112,76.7711,76.5894,76.7057,80800.0
2007-07-30 10:25:00,105.56,105.6,105.41,105.45,63900.0,76.6984,76.7275,76.5894,76.6185,63900.0
2007-07-30 10:30:00,105.45,105.72,105.45,105.71,116400.0,76.6185,76.8147,76.6185,76.8074,116400.0
2007-07-30 10:35:00,105.69,105.72,105.5,105.52,104800.0,76.7929,76.8147,76.6548,76.6694,104800.0
2007-07-30 10:40:00,105.51,105.58,105.41,105.51,80800.0,76.6621,76.713,76.5894,76.6621,80800.0
2007-07-30 10:45:00,105.49,105.68,105.43,105.54,76100.0,76.6476,76.7856,76.604,76.6839,76100.0
2007-07-30 10:50:00,105.54,105.62,105.47,105.59,49900.0,76.6839,76.742,76.633,76.7202,49900.0
2007-07-30 10:55:00,105.58,105.62,105.52,105.53,71600.0,76.713,76.742,76.6694,76.6766,71600.0
2007-07-30 11:00:00,105.54,105.6,105.45,105.49,100800.0,76.6839,76.7275,76.6185,76.6476,100800.0
2007-07-30 11:05:00,105.48,105.53,105.24,105.45,81300.0,76.6403,76.6766,76.4659,76.6185,81300.0
2007-07-30 11:10:00,105.44,105.44,105.12,105.2,47600.0,76.6112,76.6112,76.3787,76.4369,47600.0
2007-07-30 11:15:00,105.18,105.41,105.13,105.35,44700.0,76.4223,76.5894,76.386,76.5459,44700.0
2007-07-30 11:20:00,105.33,105.5,105.29,105.34,47700.0,76.5313,76.6548,76.5023,76.5386,47700.0
2007-07-30 11:25:00,105.34,105.6,105.34,105.55,56600.0,76.5386,76.7275,76.5386,76.6912,56600.0
2007-07-30 11:30:00,105.53,105.59,105.32,105.4,51400.0,76.6766,76.7202,76.5241,76.5822,51400.0
2007-07-30 11:35:00,105.43,105.5,105.33,105.43,32200.0,76.604,76.6548,76.5313,76.604,32200.0
2007-07-30 11:40:00,105.43,105.48,105.24,105.44,54400.0,76.604,76.6403,76.4659,76.6112,54400.0
2007-07-30 11:45:00,105.45,105.62,105.25,105.5,100200.0,76.6185,76.742,76.4732,76.6548,100200.0
2007-07-30 11:50:00,105.48,105.58,105.36,105.49,53300.0,76.6403,76.713,76.5531,76.6476,53300.0
2007-07-30 11:55:00,105.52,105.63,105.45,105.48,33300.0,76.6694,76.7493,76.6185,76.6403,33300.0
2007-07-30 12:00:00,105.48,105.6,105.45,105.52,37500.0,76.6403,76.7275,76.6185,76.6694,37500.0
2007-07-30 12:05:00,105.51,105.55,105.45,105.47,26400.0,76.6621,76.6912,76.6185,76.633,26400.0
2007-07-30 12:10:00,105.47,105.48,105.25,105.32,36200.0,76.633,76.6403,76.4732,76.5241,36200.0
2007-07-30 12:15:00,105.29,105.4,105.22,105.29,33400.0,76.5023,76.5822,76.4514,76.5023,33400.0
2007-07-30 12:20:00,105.26,105.31,105.15,105.19,47900.0,76.4805,76.5168,76.4005,76.4296,47900.0
2007-07-30 12:25:00,105.22,105.33,105.15,105.26,30500.0,76.4514,76.5313,76.4005,76.4805,30500.0
2007-07-30 12:30:00,105.26,105.34,105.23,105.3,35500.0,76.4805,76.5386,76.4587,76.5095,35500.0
2007-07-30 12:35:00,105.27,105.43,105.24,105.42,297300.0,76.4877,76.604,76.4659,76.5967,297300.0
2007-07-30 12:40:00,105.42,105.5,105.29,105.31,61000.0,76.5967,76.6548,76.5023,76.5168,61000.0
2007-07-30 12:45:00,105.31,105.44,105.29,105.4,19800.0,76.5168,76.6112,76.5023,76.5822,19800.0
2007-07-30 12:50:00,105.4,105.52,105.38,105.49,312600.0,76.5822,76.6694,76.5677,76.6476,312600.0
2007-07-30 12:55:00,105.5,105.68,105.42,105.59,60400.0,76.6548,76.7856,76.5967,76.7202,60400.0
2007-07-30 13:00:00,105.59,105.73,105.55,105.73,49200.0,76.7202,76.822,76.6912,76.822,49200.0
2007-07-30 13:05:00,105.7,105.83,105.67,105.77,101700.0,76.8002,76.8946,76.7784,76.851,101700.0
2007-07-30 13:10:00,105.76,105.87,105.69,105.71,39700.0,76.8438,76.9237,76.7929,76.8074,39700.0
2007-07-30 13:15:00,105.71,105.83,105.71,105.73,61700.0,76.8074,76.8946,76.8074,76.822,61700.0
2007-07-30 13:20:00,105.75,105.94,105.73,105.87,68500.0,76.8365,76.9745,76.822,76.9237,68500.0
2007-07-30 13:25:00,105.86,105.88,105.77,105.79,59800.0,76.9164,76.9309,76.851,76.8656,59800.0
2007-07-30 13:30:00,105.78,105.78,105.64,105.71,55300.0,76.8583,76.8583,76.7566,76.8074,55300.0
2007-07-30 13:35:00,105.7,105.78,105.69,105.76,36400.0,76.8002,76.8583,76.7929,76.8438,36400.0
2007-07-30 13:40:00,105.77,105.93,105.73,105.9,46500.0,76.851,76.9673,76.822,76.9455,46500.0
2007-07-30 13:45:00,105.9,106.07,105.8,106.07,83900.0,76.9455,77.069,76.8728,77.069,83900.0
2007-07-30 13:50:00,106.04,106.1,105.9,106.03,60200.0,77.0472,77.0908,76.9455,77.0399,60200.0
2007-07-30 13:55:00,106.0,106.08,105.92,105.98,29900.0,77.0181,77.0763,76.96,77.0036,29900.0
2007-07-30 14:00:00,105.98,106.13,105.23,106.13,46100.0,77.0036,77.1126,76.4587,77.1126,46100.0
2007-07-30 14:05:00,106.15,106.15,105.91,106.0,82600.0,77.1271,77.1271,76.9527,77.0181,82600.0
2007-07-30 14:10:00,106.0,106.02,105.9,105.97,50300.0,77.0181,77.0327,76.9455,76.9963,50300.0
2007-07-30 14:15:00,105.97,106.05,105.91,106.04,51500.0,76.9963,77.0545,76.9527,77.0472,51500.0
2007-07-30 14:20:00,106.03,106.14,106.02,106.06,48900.0,77.0399,77.1199,77.0327,77.0617,48900.0
2007-07-30 14:25:00,106.06,106.08,105.93,105.95,35400.0,77.0617,77.0763,76.9673,76.9818,35400.0
2007-07-30 14:30:00,105.95,105.95,105.7,105.8,91100.0,76.9818,76.9818,76.8002,76.8728,91100.0
2007-07-30 14:35:00,105.81,105.89,105.8,105.84,24100.0,76.8801,76.9382,76.8728,76.9019,24100.0
2007-07-30 14:40:00,105.84,106.0,105.81,105.87,42600.0,76.9019,77.0181,76.8801,76.9237,42600.0
2007-07-30 14:45:00,105.84,105.87,105.75,105.85,37800.0,76.9019,76.9237,76.8365,76.9091,37800.0
2007-07-30 14:50:00,105.85,105.86,105.76,105.83,34200.0,76.9091,76.9164,76.8438,76.8946,34200.0
2007-07-30 14:55:00,105.85,105.88,105.78,105.8,28500.0,76.9091,76.9309,76.8583,76.8728,28500.0
2007-07-30 15:00:00,105.8,105.9,105.75,105.88,81400.0,76.8728,76.9455,76.8365,76.9309,81400.0
2007-07-30 15:05:00,105.89,106.05,105.83,106.03,132600.0,76.9382,77.0545,76.8946,77.0399,132600.0
2007-07-30 15:10:00,106.03,106.07,105.92,105.97,73400.0,77.0399,77.069,76.96,76.9963,73400.0
2007-07-30 15:15:00,105.97,106.02,105.88,105.91,63800.0,76.9963,77.0327,76.9309,76.9527,63800.0
2007-07-30 15:20:00,105.91,105.97,105.8,105.96,74100.0,76.9527,76.9963,76.8728,76.9891,74100.0
2007-07-30 15:25:00,105.96,105.99,105.84,105.86,50500.0,76.9891,77.0109,76.9019,76.9164,50500.0
2007-07-30 15:30:00,105.85,105.95,105.84,105.92,63800.0,76.9091,76.9818,76.9019,76.96,63800.0
2007-07-30 15:35:00,105.91,106.01,105.9,105.98,63300.0,76.9527,77.0254,76.9455,77.0036,63300.0
2007-07-30 15:40:00,105.97,106.0,105.81,105.88,126700.0,76.9963,77.0181,76.8801,76.9309,126700.0
2007-07-30 15:45:00,105.89,105.9,105.8,105.89,80200.0,76.9382,76.9455,76.8728,76.9382,80200.0
2007-07-30 15:50:00,105.9,105.9,105.7,105.78,113800.0,76.9455,76.9455,76.8002,76.8583,113800.0
2007-07-30 15:55:00,105.77,105.79,105.53,105.55,140000.0,76.851,76.8656,76.6766,76.6912,140000.0
2007-07-31 09:30:00,106.54,106.54,105.65,105.83,287300.0,77.4105,77.4105,76.7638,76.8946,287300.0
2007-07-31 09:35:00,105.85,106.22,105.75,106.2,141500.0,76.9091,77.178,76.8365,77.1635,141500.0
2007-07-31 09:40:00,106.2,106.4,105.78,105.8,158700.0,77.1635,77.3088,76.8583,76.8728,158700.0
2007-07-31 09:45:00,105.8,105.98,105.59,105.93,141200.0,76.8728,77.0036,76.7202,76.9673,141200.0
2007-07-31 09:50:00,105.95,106.1,105.8,106.05,124400.0,76.9818,77.0908,76.8728,77.0545,124400.0
2007-07-31 09:55:00,106.01,106.08,105.91,105.97,68400.0,77.0254,77.0763,76.9527,76.9963,68400.0
2007-07-31 10:00:00,105.97,106.1,105.87,105.95,115700.0,76.9963,77.0908,76.9237,76.9818,115700.0
2007-07-31 10:05:00,105.94,105.94,105.76,105.85,73900.0,76.9745,76.9745,76.8438,76.9091,73900.0
2007-07-31 10:10:00,105.83,105.92,105.56,105.74,150400.0,76.8946,76.96,76.6984,76.8292,150400.0
2007-07-31 10:15:00,105.72,105.75,105.28,105.43,125000.0,76.8147,76.8365,76.495,76.604,125000.0
2007-07-31 10:20:00,105.45,105.51,105.11,105.24,123700.0,76.6185,76.6621,76.3715,76.4659,123700.0
2007-07-31 10:25:00,105.22,105.29,104.75,104.83,206300.0,76.4514,76.5023,76.1099,76.168,206300.0
2007-07-31 10:30:00,104.85,105.07,104.8,104.95,119200.0,76.1826,76.3424,76.1462,76.2552,119200.0
2007-07-31 10:35:00,104.95,105.02,104.86,105.0,63700.0,76.2552,76.3061,76.1898,76.2915,63700.0
2007-07-31 10:40:00,104.99,105.2,104.94,105.09,74300.0,76.2843,76.4369,76.248,76.3569,74300.0
2007-07-31 10:45:00,105.09,105.29,105.02,105.21,94800.0,76.3569,76.5023,76.3061,76.4441,94800.0
2007-07-31 10:50:00,105.19,106.3,104.67,104.88,148100.0,76.4296,77.2361,76.0518,76.2044,148100.0
2007-07-31 10:55:00,104.9,105.22,104.87,105.19,50500.0,76.2189,76.4514,76.1971,76.4296,50500.0
2007-07-31 11:00:00,105.14,105.28,105.03,105.19,71000.0,76.3933,76.495,76.3133,76.4296,71000.0
2007-07-31 11:05:00,105.19,105.25,105.05,105.1,36000.0,76.4296,76.4732,76.3279,76.3642,36000.0
2007-07-31 11:10:00,105.1,105.16,105.0,105.01,31700.0,76.3642,76.4078,76.2915,76.2988,31700.0
2007-07-31 11:15:00,105.0,105.15,104.99,105.15,58200.0,76.2915,76.4005,76.2843,76.4005,58200.0
2007-07-31 11:20:00,105.15,105.15,105.06,105.08,47700.0,76.4005,76.4005,76.3351,76.3497,47700.0
2007-07-31 11:25:00,105.07,105.2,105.07,105.1,45400.0,76.3424,76.4369,76.3424,76.3642,45400.0
2007-07-31 11:30:00,105.09,105.19,105.06,105.08,61500.0,76.3569,76.4296,76.3351,76.3497,61500.0
2007-07-31 11:35:00,105.08,105.2,105.03,105.06,76000.0,76.3497,76.4369,76.3133,76.3351,76000.0
2007-07-31 11:40:00,105.08,105.2,105.0,105.19,49400.0,76.3497,76.4369,76.2915,76.4296,49400.0
2007-07-31 11:45:00,105.2,105.21,105.04,105.13,56000.0,76.4369,76.4441,76.3206,76.386,56000.0
2007-07-31 11:50:00,105.14,105.24,105.05,105.08,54700.0,76.3933,76.4659,76.3279,76.3497,54700.0
2007-07-31 11:55:00,105.08,105.1,104.97,105.06,30600.0,76.3497,76.3642,76.2697,76.3351,30600.0
2007-07-31 12:00:00,105.05,105.26,105.0,105.0,42800.0,76.3279,76.4805,76.2915,76.2915,42800.0
2007-07-31 12:05:00,105.02,105.08,104.89,104.96,24100.0,76.3061,76.3497,76.2116,76.2625,24100.0
2007-07-31 12:10:00,104.96,105.01,104.89,104.97,30600.0,76.2625,76.2988,76.2116,76.2697,30600.0
2007-07-31 12:15:00,104.99,105.05,104.97,105.02,28800.0,76.2843,76.3279,76.2697,76.3061,28800.0
2007-07-31 12:20:00,105.0,105.18,104.99,105.18,32500.0,76.2915,76.4223,76.2843,76.4223,32500.0
2007-07-31 12:25:00,105.16,105.18,105.04,105.15,34400.0,76.4078,76.4223,76.3206,76.4005,34400.0
2007-07-31 12:30:00,105.15,105.22,104.92,105.01,51600.0,76.4005,76.4514,76.2334,76.2988,51600.0
2007-07-31 12:35:00,105.0,105.06,104.98,105.05,20700.0,76.2915,76.3351,76.277,76.3279,20700.0
2007-07-31 12:40:00,105.05,105.08,104.97,104.97,25000.0,76.3279,76.3497,76.2697,76.2697,25000.0
2007-07-31 12:45:00,105.0,105.05,104.98,105.02,28400.0,76.2915,76.3279,76.277,76.3061,28400.0
2007-07-31 12:50:00,105.02,105.05,104.94,105.0,27400.0,76.3061,76.3279,76.248,76.2915,27400.0
2007-07-31 12:55:00,104.99,105.03,104.97,105.02,10900.0,76.2843,76.3133,76.2697,76.3061,10900.0
2007-07-31 13:00:00,105.02,105.02,104.93,105.01,22100.0,76.3061,76.3061,76.2407,76.2988,22100.0
2007-07-31 13:05:00,104.99,105.02,104.85,105.0,46600.0,76.2843,76.3061,76.1826,76.2915,46600.0
2007-07-31 13:10:00,104.99,105.13,104.94,104.99,75200.0,76.2843,76.386,76.248,76.2843,75200.0
2007-07-31 13:15:00,104.99,105.04,104.92,104.95,26200.0,76.2843,76.3206,76.2334,76.2552,26200.0
2007-07-31 13:20:00,104.94,105.01,104.88,104.91,32300.0,76.248,76.2988,76.2044,76.2262,32300.0
2007-07-31 13:25:00,104.91,104.99,104.85,104.87,50200.0,76.2262,76.2843,76.1826,76.1971,50200.0
2007-07-31 13:30:00,104.86,104.95,104.79,104.95,76000.0,76.1898,76.2552,76.139,76.2552,76000.0
2007-07-31 13:35:00,104.95,104.97,104.75,104.8,72300.0,76.2552,76.2697,76.1099,76.1462,72300.0
2007-07-31 13:40:00,104.8,104.86,104.75,104.85,44400.0,76.1462,76.1898,76.1099,76.1826,44400.0
2007-07-31 13:45:00,104.85,104.89,104.76,104.79,54100.0,76.1826,76.2116,76.1172,76.139,54100.0
2007-07-31 13:50:00,104.78,104.8,104.52,104.69,134400.0,76.1317,76.1462,75.9428,76.0663,134400.0
2007-07-31 13:55:00,104.68,104.71,104.56,104.64,45100.0,76.059,76.0808,75.9718,76.03,45100.0
2007-07-31 14:00:00,104.64,105.0,103.31,104.26,214400.0,76.03,76.2915,75.0636,75.7539,214400.0
2007-07-31 14:05:00,104.25,105.0,104.25,104.32,114000.0,75.7466,76.2915,75.7466,75.7975,114000.0
2007-07-31 14:10:00,104.3,104.46,104.24,104.44,86300.0,75.7829,75.8992,75.7393,75.8847,86300.0
2007-07-31 14:15:00,104.43,104.72,104.38,104.72,80400.0,75.8774,76.0881,75.8411,76.0881,80400.0
2007-07-31 14:20:00,104.72,104.78,104.31,104.31,80800.0,76.0881,76.1317,75.7902,75.7902,80800.0
2007-07-31 14:25:00,104.32,104.37,104.17,104.2,152100.0,75.7975,75.8338,75.6885,75.7103,152100.0
2007-07-31 14:30:00,104.19,104.22,104.04,104.16,79200.0,75.703,75.7248,75.594,75.6812,79200.0
2007-07-31 14:35:00,104.16,104.16,104.0,104.01,96100.0,75.6812,75.6812,75.565,75.5722,96100.0
2007-07-31 14:40:00,104.02,104.2,104.01,104.16,57400.0,75.5795,75.7103,75.5722,75.6812,57400.0
2007-07-31 14:45:00,104.18,104.38,104.02,104.26,70300.0,75.6957,75.8411,75.5795,75.7539,70300.0
2007-07-31 14:50:00,104.25,104.29,103.96,104.1,65000.0,75.7466,75.7757,75.5359,75.6376,65000.0
2007-07-31 14:55:00,104.11,104.14,103.96,104.05,58400.0,75.6449,75.6667,75.5359,75.6013,58400.0
2007-07-31 15:00:00,104.02,104.33,104.02,104.32,72300.0,75.5795,75.8047,75.5795,75.7975,72300.0
2007-07-31 15:05:00,104.28,104.38,104.21,104.31,81900.0,75.7684,75.8411,75.7175,75.7902,81900.0
2007-07-31 15:10:00,104.3,104.35,104.2,104.22,56400.0,75.7829,75.8193,75.7103,75.7248,56400.0
2007-07-31 15:15:00,104.19,104.3,104.08,104.3,74200.0,75.703,75.7829,75.6231,75.7829,74200.0
2007-07-31 15:20:00,104.3,104.35,104.18,104.3,114700.0,75.7829,75.8193,75.6957,75.7829,114700.0
2007-07-31 15:25:00,104.29,104.36,104.15,104.18,87400.0,75.7757,75.8265,75.6739,75.6957,87400.0
2007-07-31 15:30:00,104.16,104.24,104.03,104.08,127100.0,75.6812,75.7393,75.5868,75.6231,127100.0
2007-07-31 15:35:00,104.08,104.21,103.92,103.93,118100.0,75.6231,75.7175,75.5068,75.5141,118100.0
2007-07-31 15:40:00,103.96,104.09,103.9,104.07,137300.0,75.5359,75.6304,75.4923,75.6158,137300.0
2007-07-31 15:45:00,104.05,104.09,103.78,103.79,221000.0,75.6013,75.6304,75.4051,75.4124,221000.0
2007-07-31 15:50:00,103.79,103.95,103.7,103.73,122200.0,75.4124,75.5286,75.347,75.3688,122200.0
2007-07-31 15:55:00,103.71,103.77,103.48,103.48,171400.0,75.3543,75.3978,75.1871,75.1871,171400.0
2007-08-01 09:30:00,103.03,103.5,103.0,103.3,204800.0,74.8602,75.2017,74.8384,75.0564,204800.0
2007-08-01 09:35:00,103.26,104.15,103.14,103.79,132100.0,75.0273,75.6739,74.9401,75.4124,132100.0
2007-08-01 09:40:00,103.77,103.78,103.22,103.31,90200.0,75.3978,75.4051,74.9982,75.0636,90200.0
2007-08-01 09:45:00,103.29,103.55,103.02,103.26,111200.0,75.0491,75.238,74.8529,75.0273,111200.0
2007-08-01 09:50:00,103.26,103.46,103.2,103.46,112900.0,75.0273,75.1726,74.9837,75.1726,112900.0
2007-08-01 09:55:00,103.46,103.56,103.12,103.28,102800.0,75.1726,75.2453,74.9256,75.0418,102800.0
2007-08-01 10:00:00,103.25,104.53,103.22,104.24,189000.0,75.02,75.9501,74.9982,75.7393,189000.0
2007-08-01 10:05:00,104.2,104.28,103.69,103.8,126800.0,75.7103,75.7684,75.3397,75.4196,126800.0
2007-08-01 10:10:00,103.82,104.0,103.73,103.88,112800.0,75.4342,75.565,75.3688,75.4778,112800.0
2007-08-01 10:15:00,103.92,104.0,103.72,103.95,104700.0,75.5068,75.565,75.3615,75.5286,104700.0
2007-08-01 10:20:00,103.94,104.05,103.83,103.98,61000.0,75.5214,75.6013,75.4414,75.5504,61000.0
2007-08-01 10:25:00,103.87,104.08,103.74,103.94,76800.0,75.4705,75.6231,75.376,75.5214,76800.0
2007-08-01 10:30:00,103.94,104.06,103.75,104.02,64200.0,75.5214,75.6086,75.3833,75.5795,64200.0
2007-08-01 10:35:00,104.01,104.03,103.7,103.99,80300.0,75.5722,75.5868,75.347,75.5577,80300.0
2007-08-01 10:40:00,104.0,104.06,103.85,103.92,68700.0,75.565,75.6086,75.456,75.5068,68700.0
2007-08-01 10:45:00,103.94,104.07,103.78,103.97,73400.0,75.5214,75.6158,75.4051,75.5432,73400.0
2007-08-01 10:50:00,103.98,104.19,103.86,104.04,74300.0,75.5504,75.703,75.4632,75.594,74300.0
2007-08-01 10:55:00,104.04,104.15,103.88,103.89,74300.0,75.594,75.6739,75.4778,75.485,74300.0
2007-08-01 11:00:00,103.89,104.0,103.75,103.97,113200.0,75.485,75.565,75.3833,75.5432,113200.0
2007-08-01 11:05:00,103.93,104.2,103.88,104.1,124400.0,75.5141,75.7103,75.4778,75.6376,124400.0
2007-08-01 11:10:00,104.14,104.24,104.09,104.13,75600.0,75.6667,75.7393,75.6304,75.6594,75600.0
2007-08-01 11:15:00,104.14,104.24,103.93,104.2,93200.0,75.6667,75.7393,75.5141,75.7103,93200.0
2007-08-01 11:20:00,104.16,104.2,103.84,103.94,67400.0,75.6812,75.7103,75.4487,75.5214,67400.0
2007-08-01 11:25:00,103.95,104.08,103.87,103.97,61700.0,75.5286,75.6231,75.4705,75.5432,61700.0
2007-08-01 11:30:00,103.99,104.3,103.98,104.2,77500.0,75.5577,75.7829,75.5504,75.7103,77500.0
2007-08-01 11:35:00,104.2,104.22,104.04,104.15,58700.0,75.7103,75.7248,75.594,75.6739,58700.0
2007-08-01 11:40:00,104.15,104.27,104.0,104.22,49500.0,75.6739,75.7611,75.565,75.7248,49500.0
2007-08-01 11:45:00,104.19,104.19,103.98,104.02,46600.0,75.703,75.703,75.5504,75.5795,46600.0
2007-08-01 11:50:00,104.03,104.04,103.84,103.87,34200.0,75.5868,75.594,75.4487,75.4705,34200.0
2007-08-01 11:55:00,103.88,104.29,103.88,104.18,90500.0,75.4778,75.7757,75.4778,75.6957,90500.0
2007-08-01 12:00:00,104.18,104.2,104.0,104.0,62100.0,75.6957,75.7103,75.565,75.565,62100.0
2007-08-01 12:05:00,104.0,104.18,103.97,104.15,42100.0,75.565,75.6957,75.5432,75.6739,42100.0
2007-08-01 12:10:00,104.19,104.32,104.08,104.18,65400.0,75.703,75.7975,75.6231,75.6957,65400.0
2007-08-01 12:15:00,104.14,104.35,104.07,104.26,72600.0,75.6667,75.8193,75.6158,75.7539,72600.0
2007-08-01 12:20:00,104.24,104.28,104.02,104.05,69200.0,75.7393,75.7684,75.5795,75.6013,69200.0
2007-08-01 12:25:00,104.03,104.34,103.98,104.27,88600.0,75.5868,75.812,75.5504,75.7611,88600.0
2007-08-01 12:30:00,104.3,104.35,104.14,104.29,74200.0,75.7829,75.8193,75.6667,75.7757,74200.0
2007-08-01 12:35:00,104.26,104.3,104.16,104.28,57600.0,75.7539,75.7829,75.6812,75.7684,57600.0
2007-08-01 12:40:00,104.28,104.3,104.11,104.13,25000.0,75.7684,75.7829,75.6449,75.6594,25000.0
2007-08-01 12:45:00,104.11,104.37,104.09,104.12,71100.0,75.6449,75.8338,75.6304,75.6522,71100.0
2007-08-01 12:50:00,104.13,104.13,103.85,104.01,62000.0,75.6594,75.6594,75.456,75.5722,62000.0
2007-08-01 12:55:00,104.0,104.17,103.99,103.99,24800.0,75.565,75.6885,75.5577,75.5577,24800.0
2007-08-01 13:00:00,104.01,104.04,103.85,103.87,35600.0,75.5722,75.594,75.456,75.4705,35600.0
2007-08-01 13:05:00,103.85,103.89,103.51,103.6,45500.0,75.456,75.485,75.2089,75.2743,45500.0
2007-08-01 13:10:00,103.6,103.7,103.4,103.4,55600.0,75.2743,75.347,75.129,75.129,55600.0
2007-08-01 13:15:00,103.41,103.63,103.31,103.49,44100.0,75.1363,75.2961,75.0636,75.1944,44100.0
2007-08-01 13:20:00,103.5,103.67,103.3,103.37,93200.0,75.2017,75.3252,75.0564,75.1072,93200.0
2007-08-01 13:25:00,103.4,103.7,103.34,103.64,81400.0,75.129,75.347,75.0854,75.3034,81400.0
2007-08-01 13:30:00,103.64,103.95,103.61,103.9,40300.0,75.3034,75.5286,75.2816,75.4923,40300.0
2007-08-01 13:35:00,103.91,103.91,103.59,103.7,45800.0,75.4996,75.4996,75.2671,75.347,45800.0
2007-08-01 13:40:00,103.68,103.97,103.53,103.53,59800.0,75.3325,75.5432,75.2235,75.2235,59800.0
2007-08-01 13:45:00,103.57,103.58,103.33,103.47,59200.0,75.2525,75.2598,75.0781,75.1799,59200.0
2007-08-01 13:50:00,103.47,103.81,103.41,103.76,36300.0,75.1799,75.4269,75.1363,75.3906,36300.0
2007-08-01 13:55:00,103.75,103.83,103.57,103.62,43300.0,75.3833,75.4414,75.2525,75.2889,43300.0
2007-08-01 14:00:00,103.62,103.75,103.43,103.71,40900.0,75.2889,75.3833,75.1508,75.3543,40900.0
2007-08-01 14:05:00,103.74,103.87,103.66,103.78,53000.0,75.376,75.4705,75.3179,75.4051,53000.0
2007-08-01 14:10:00,103.8,103.83,103.6,103.72,41700.0,75.4196,75.4414,75.2743,75.3615,41700.0
2007-08-01 14:15:00,103.72,103.74,103.5,103.61,41500.0,75.3615,75.376,75.2017,75.2816,41500.0
2007-08-01 14:20:00,103.62,103.83,103.62,103.73,20700.0,75.2889,75.4414,75.2889,75.3688,20700.0
2007-08-01 14:25:00,103.76,103.79,103.6,103.71,31200.0,75.3906,75.4124,75.2743,75.3543,31200.0
2007-08-01 14:30:00,103.68,103.93,103.68,103.78,64000.0,75.3325,75.5141,75.3325,75.4051,64000.0
2007-08-01 14:35:00,103.77,103.92,103.58,103.6,50800.0,75.3978,75.5068,75.2598,75.2743,50800.0
2007-08-01 14:40:00,103.6,103.74,103.42,103.44,55400.0,75.2743,75.376,75.1435,75.1581,55400.0
2007-08-01 14:45:00,103.45,103.61,103.39,103.55,60800.0,75.1653,75.2816,75.1217,75.238,60800.0
2007-08-01 14:50:00,103.54,103.69,103.48,103.6,39200.0,75.2307,75.3397,75.1871,75.2743,39200.0
2007-08-01 14:55:00,103.59,103.62,103.21,103.46,85800.0,75.2671,75.2889,74.991,75.1726,85800.0
2007-08-01 15:00:00,103.46,103.7,103.39,103.58,87600.0,75.1726,75.347,75.1217,75.2598,87600.0
2007-08-01 15:05:00,103.57,103.61,103.28,103.39,79400.0,75.2525,75.2816,75.0418,75.1217,79400.0
2007-08-01 15:10:00,103.43,103.67,103.26,103.63,91200.0,75.1508,75.3252,75.0273,75.2961,91200.0
2007-08-01 15:15:00,103.64,103.66,103.41,103.52,54500.0,75.3034,75.3179,75.1363,75.2162,54500.0
2007-08-01 15:20:00,103.5,103.69,103.5,103.58,78900.0,75.2017,75.3397,75.2017,75.2598,78900.0
2007-08-01 15:25:00,103.59,103.92,103.44,103.78,108800.0,75.2671,75.5068,75.1581,75.4051,108800.0
2007-08-01 15:30:00,103.76,103.94,103.6,103.68,114500.0,75.3906,75.5214,75.2743,75.3325,114500.0
2007-08-01 15:35:00,103.66,103.98,103.59,103.97,78800.0,75.3179,75.5504,75.2671,75.5432,78800.0
2007-08-01 15:40:00,103.98,104.33,103.84,104.29,135000.0,75.5504,75.8047,75.4487,75.7757,135000.0
2007-08-01 15:45:00,104.3,104.36,104.06,104.3,87100.0,75.7829,75.8265,75.6086,75.7829,87100.0
2007-08-01 15:50:00,104.31,104.84,104.18,104.79,226600.0,75.7902,76.1753,75.6957,76.139,226600.0
2007-08-01 15:55:00,104.79,104.81,104.04,104.65,266100.0,76.139,76.1535,75.594,76.0372,266100.0
2007-08-02 09:30:00,105.02,105.25,104.51,104.88,127900.0,76.3061,76.4732,75.9355,76.2044,127900.0
2007-08-02 09:35:00,104.92,105.34,104.83,105.31,90300.0,76.2334,76.5386,76.168,76.5168,90300.0
2007-08-02 09:40:00,105.31,105.41,105.02,105.4,66800.0,76.5168,76.5894,76.3061,76.5822,66800.0
2007-08-02 09:45:00,105.4,105.6,105.36,105.57,66800.0,76.5822,76.7275,76.5531,76.7057,66800.0
2007-08-02 09:50:00,105.52,105.58,105.14,105.3,75900.0,76.6694,76.713,76.3933,76.5095,75900.0
2007-08-02 09:55:00,105.28,105.41,105.03,105.32,46400.0,76.495,76.5894,76.3133,76.5241,46400.0
2007-08-02 10:00:00,105.35,105.39,105.16,105.32,38100.0,76.5459,76.5749,76.4078,76.5241,38100.0
2007-08-02 10:05:00,105.3,105.42,105.13,105.4,85600.0,76.5095,76.5967,76.386,76.5822,85600.0
2007-08-02 10:10:00,105.4,105.44,105.13,105.24,46000.0,76.5822,76.6112,76.386,76.4659,46000.0
2007-08-02 10:15:00,105.24,105.32,105.21,105.26,35900.0,76.4659,76.5241,76.4441,76.4805,35900.0
2007-08-02 10:20:00,105.27,105.38,105.2,105.28,47200.0,76.4877,76.5677,76.4369,76.495,47200.0
2007-08-02 10:25:00,105.27,105.5,105.19,105.5,31800.0,76.4877,76.6548,76.4296,76.6548,31800.0
2007-08-02 10:30:00,105.48,105.99,105.44,105.75,86300.0,76.6403,77.0109,76.6112,76.8365,86300.0
2007-08-02 10:35:00,105.75,105.78,105.63,105.74,43400.0,76.8365,76.8583,76.7493,76.8292,43400.0
2007-08-02 10:40:00,105.74,105.9,105.68,105.81,46800.0,76.8292,76.9455,76.7856,76.8801,46800.0
2007-08-02 10:45:00,105.81,105.84,105.6,105.67,65700.0,76.8801,76.9019,76.7275,76.7784,65700.0
2007-08-02 10:50:00,105.68,105.7,105.6,105.66,21700.0,76.7856,76.8002,76.7275,76.7711,21700.0
2007-08-02 10:55:00,105.65,105.76,105.55,105.65,40600.0,76.7638,76.8438,76.6912,76.7638,40600.0
2007-08-02 11:00:00,105.61,105.83,105.6,105.76,85900.0,76.7348,76.8946,76.7275,76.8438,85900.0
2007-08-02 11:05:00,105.78,105.9,105.5,105.5,53500.0,76.8583,76.9455,76.6548,76.6548,53500.0
2007-08-02 11:10:00,105.49,105.55,105.33,105.43,60100.0,76.6476,76.6912,76.5313,76.604,60100.0
2007-08-02 11:15:00,105.45,105.52,105.32,105.44,40000.0,76.6185,76.6694,76.5241,76.6112,40000.0
2007-08-02 11:20:00,105.43,105.56,105.4,105.44,31800.0,76.604,76.6984,76.5822,76.6112,31800.0
2007-08-02 11:25:00,105.45,105.61,105.38,105.6,48300.0,76.6185,76.7348,76.5677,76.7275,48300.0
2007-08-02 11:30:00,105.57,105.59,105.45,105.52,55400.0,76.7057,76.7202,76.6185,76.6694,55400.0
2007-08-02 11:35:00,105.53,105.57,105.41,105.44,54600.0,76.6766,76.7057,76.5894,76.6112,54600.0
2007-08-02 11:40:00,105.42,105.55,105.35,105.51,38000.0,76.5967,76.6912,76.5459,76.6621,38000.0
2007-08-02 11:45:00,105.53,105.69,105.48,105.64,36300.0,76.6766,76.7929,76.6403,76.7566,36300.0
2007-08-02 11:50:00,105.65,105.83,105.64,105.8,42400.0,76.7638,76.8946,76.7566,76.8728,42400.0
2007-08-02 11:55:00,105.79,105.95,105.71,105.82,53500.0,76.8656,76.9818,76.8074,76.8873,53500.0
2007-08-02 12:00:00,105.82,105.84,105.64,105.72,55900.0,76.8873,76.9019,76.7566,76.8147,55900.0
2007-08-02 12:05:00,105.72,105.88,105.7,105.81,42900.0,76.8147,76.9309,76.8002,76.8801,42900.0
2007-08-02 12:10:00,105.83,105.91,105.72,105.81,49800.0,76.8946,76.9527,76.8147,76.8801,49800.0
2007-08-02 12:15:00,105.81,105.85,105.64,105.73,37300.0,76.8801,76.9091,76.7566,76.822,37300.0
2007-08-02 12:20:00,105.74,105.8,105.64,105.77,25400.0,76.8292,76.8728,76.7566,76.851,25400.0
2007-08-02 12:25:00,105.78,105.79,105.6,105.65,37300.0,76.8583,76.8656,76.7275,76.7638,37300.0
2007-08-02 12:30:00,105.66,105.69,105.52,105.61,32000.0,76.7711,76.7929,76.6694,76.7348,32000.0
2007-08-02 12:35:00,105.6,105.69,105.54,105.62,42200.0,76.7275,76.7929,76.6839,76.742,42200.0
2007-08-02 12:40:00,105.61,105.69,105.46,105.49,44000.0,76.7348,76.7929,76.6258,76.6476,44000.0
2007-08-02 12:45:00,105.49,105.52,105.35,105.38,60300.0,76.6476,76.6694,76.5459,76.5677,60300.0
2007-08-02 12:50:00,105.38,105.52,105.33,105.46,41800.0,76.5677,76.6694,76.5313,76.6258,41800.0
2007-08-02 12:55:00,105.47,105.51,105.4,105.43,33100.0,76.633,76.6621,76.5822,76.604,33100.0
2007-08-02 13:00:00,105.45,105.49,105.35,105.35,33800.0,76.6185,76.6476,76.5459,76.5459,33800.0
2007-08-02 13:05:00,105.37,105.4,105.14,105.29,79200.0,76.5604,76.5822,76.3933,76.5023,79200.0
2007-08-02 13:10:00,105.3,105.3,105.13,105.17,52000.0,76.5095,76.5095,76.386,76.4151,52000.0
2007-08-02 13:15:00,105.17,105.28,105.02,105.25,49600.0,76.4151,76.495,76.3061,76.4732,49600.0
2007-08-02 13:20:00,105.21,105.22,105.01,105.19,33400.0,76.4441,76.4514,76.2988,76.4296,33400.0
2007-08-02 13:25:00,105.16,105.26,105.06,105.2,31300.0,76.4078,76.4805,76.3351,76.4369,31300.0
2007-08-02 13:30:00,105.2,105.53,105.15,105.47,48100.0,76.4369,76.6766,76.4005,76.633,48100.0
2007-08-02 13:35:00,105.48,105.56,105.39,105.54,27600.0,76.6403,76.6984,76.5749,76.6839,27600.0
2007-08-02 13:40:00,105.55,105.7,105.55,105.6,22000.0,76.6912,76.8002,76.6912,76.7275,22000.0
2007-08-02 13:45:00,105.6,105.74,105.48,105.5,52500.0,76.7275,76.8292,76.6403,76.6548,52500.0
2007-08-02 13:50:00,105.5,105.65,105.43,105.55,55700.0,76.6548,76.7638,76.604,76.6912,55700.0
2007-08-02 13:55:00,105.54,105.6,105.42,105.59,28300.0,76.6839,76.7275,76.5967,76.7202,28300.0
2007-08-02 14:00:00,105.57,105.71,105.5,105.66,43300.0,76.7057,76.8074,76.6548,76.7711,43300.0
2007-08-02 14:05:00,105.66,105.66,105.48,105.48,42100.0,76.7711,76.7711,76.6403,76.6403,42100.0
2007-08-02 14:10:00,105.49,105.49,105.3,105.45,42300.0,76.6476,76.6476,76.5095,76.6185,42300.0
2007-08-02 14:15:00,105.45,105.47,105.25,105.4,41900.0,76.6185,76.633,76.4732,76.5822,41900.0
2007-08-02 14:20:00,105.43,105.52,105.41,105.47,18000.0,76.604,76.6694,76.5894,76.633,18000.0
2007-08-02 14:25:00,105.45,105.47,105.31,105.45,38900.0,76.6185,76.633,76.5168,76.6185,38900.0
2007-08-02 14:30:00,105.42,105.69,105.41,105.61,55400.0,76.5967,76.7929,76.5894,76.7348,55400.0
2007-08-02 14:35:00,105.6,105.65,105.4,105.49,67200.0,76.7275,76.7638,76.5822,76.6476,67200.0
2007-08-02 14:40:00,105.46,105.7,105.38,105.7,102600.0,76.6258,76.8002,76.5677,76.8002,102600.0
2007-08-02 14:45:00,105.71,105.79,105.56,105.75,69300.0,76.8074,76.8656,76.6984,76.8365,69300.0
2007-08-02 14:50:00,105.74,105.79,105.53,105.53,35500.0,76.8292,76.8656,76.6766,76.6766,35500.0
2007-08-02 14:55:00,105.52,105.6,105.43,105.59,58900.0,76.6694,76.7275,76.604,76.7202,58900.0
2007-08-02 15:00:00,105.59,105.63,105.38,105.55,75600.0,76.7202,76.7493,76.5677,76.6912,75600.0
2007-08-02 15:05:00,105.56,105.7,105.42,105.7,42700.0,76.6984,76.8002,76.5967,76.8002,42700.0
2007-08-02 15:10:00,105.67,105.71,105.56,105.6,30500.0,76.7784,76.8074,76.6984,76.7275,30500.0
2007-08-02 15:15:00,105.6,105.7,105.55,105.65,48700.0,76.7275,76.8002,76.6912,76.7638,48700.0
2007-08-02 15:20:00,105.65,105.75,105.37,105.53,114700.0,76.7638,76.8365,76.5604,76.6766,114700.0
2007-08-02 15:25:00,105.53,105.94,105.44,105.83,149300.0,76.6766,76.9745,76.6112,76.8946,149300.0
2007-08-02 15:30:00,105.83,106.0,105.75,105.91,165000.0,76.8946,77.0181,76.8365,76.9527,165000.0
2007-08-02 15:35:00,105.91,105.98,105.73,105.97,78900.0,76.9527,77.0036,76.822,76.9963,78900.0
2007-08-02 15:40:00,105.97,105.97,105.69,105.69,98300.0,76.9963,76.9963,76.7929,76.7929,98300.0
2007-08-02 15:45:00,105.7,105.91,105.67,105.91,118700.0,76.8002,76.9527,76.7784,76.9527,118700.0
2007-08-02 15:50:00,105.91,105.96,105.7,105.75,118200.0,76.9527,76.9891,76.8002,76.8365,118200.0
2007-08-02 15:55:00,105.76,105.89,105.68,105.83,121700.0,76.8438,76.9382,76.7856,76.8946,121700.0
2007-08-03 09:30:00,105.5,105.93,105.4,105.82,135700.0,76.6548,76.9673,76.5822,76.8873,135700.0
2007-08-03 09:35:00,105.82,105.99,105.55,105.95,48100.0,76.8873,77.0109,76.6912,76.9818,48100.0
2007-08-03 09:40:00,105.96,106.35,105.94,106.28,62200.0,76.9891,77.2724,76.9745,77.2216,62200.0
2007-08-03 09:45:00,106.28,106.33,105.96,106.02,80500.0,77.2216,77.2579,76.9891,77.0327,80500.0
2007-08-03 09:50:00,106.03,106.3,106.02,106.26,80100.0,77.0399,77.2361,77.0327,77.207,80100.0
2007-08-03 09:55:00,106.24,106.27,105.92,105.96,63100.0,77.1925,77.2143,76.96,76.9891,63100.0
2007-08-03 10:00:00,105.99,105.99,105.62,105.99,86500.0,77.0109,77.0109,76.742,77.0109,86500.0
2007-08-03 10:05:00,105.92,105.98,105.54,105.67,70900.0,76.96,77.0036,76.6839,76.7784,70900.0
2007-08-03 10:10:00,105.66,105.71,105.58,105.66,36900.0,76.7711,76.8074,76.713,76.7711,36900.0
2007-08-03 10:15:00,105.65,105.78,105.63,105.77,44600.0,76.7638,76.8583,76.7493,76.851,44600.0
2007-08-03 10:20:00,105.77,105.8,105.59,105.71,69300.0,76.851,76.8728,76.7202,76.8074,69300.0
2007-08-03 10:25:00,105.71,105.72,105.45,105.48,60600.0,76.8074,76.8147,76.6185,76.6403,60600.0
2007-08-03 10:30:00,105.49,105.69,105.23,105.24,89800.0,76.6476,76.7929,76.4587,76.4659,89800.0
2007-08-03 10:35:00,105.23,105.56,105.13,105.37,118700.0,76.4587,76.6984,76.386,76.5604,118700.0
2007-08-03 10:40:00,105.35,105.37,104.86,104.97,78400.0,76.5459,76.5604,76.1898,76.2697,78400.0
2007-08-03 10:45:00,104.93,105.26,104.92,105.07,77400.0,76.2407,76.4805,76.2334,76.3424,77400.0
2007-08-03 10:50:00,105.08,105.3,105.07,105.23,84600.0,76.3497,76.5095,76.3424,76.4587,84600.0
2007-08-03 10:55:00,105.24,105.32,105.1,105.23,92000.0,76.4659,76.5241,76.3642,76.4587,92000.0
2007-08-03 11:00:00,105.2,105.35,105.06,105.21,103700.0,76.4369,76.5459,76.3351,76.4441,103700.0
2007-08-03 11:05:00,105.22,105.37,105.12,105.23,82700.0,76.4514,76.5604,76.3787,76.4587,82700.0
2007-08-03 11:10:00,105.21,105.45,105.11,105.22,75800.0,76.4441,76.6185,76.3715,76.4514,75800.0
2007-08-03 11:15:00,105.22,105.24,105.0,105.1,50000.0,76.4514,76.4659,76.2915,76.3642,50000.0
2007-08-03 11:20:00,105.1,105.12,104.95,104.98,63300.0,76.3642,76.3787,76.2552,76.277,63300.0
2007-08-03 11:25:00,104.97,105.24,104.96,105.24,62800.0,76.2697,76.4659,76.2625,76.4659,62800.0
2007-08-03 11:30:00,105.22,105.38,105.11,105.19,83800.0,76.4514,76.5677,76.3715,76.4296,83800.0
2007-08-03 11:35:00,105.18,105.25,105.04,105.24,57600.0,76.4223,76.4732,76.3206,76.4659,57600.0
2007-08-03 11:40:00,105.18,105.35,105.05,105.13,117700.0,76.4223,76.5459,76.3279,76.386,117700.0
2007-08-03 11:45:00,105.15,105.28,105.07,105.15,70600.0,76.4005,76.495,76.3424,76.4005,70600.0
2007-08-03 11:50:00,105.11,105.17,104.95,104.97,71700.0,76.3715,76.4151,76.2552,76.2697,71700.0
2007-08-03 11:55:00,104.98,105.13,104.95,105.0,80700.0,76.277,76.386,76.2552,76.2915,80700.0
2007-08-03 12:00:00,105.0,105.14,104.97,105.1,76000.0,76.2915,76.3933,76.2697,76.3642,76000.0
2007-08-03 12:05:00,105.1,105.1,104.97,104.98,90100.0,76.3642,76.3642,76.2697,76.277,90100.0
2007-08-03 12:10:00,105.0,105.14,104.95,105.03,74100.0,76.2915,76.3933,76.2552,76.3133,74100.0
2007-08-03 12:15:00,105.04,105.23,105.04,105.11,41500.0,76.3206,76.4587,76.3206,76.3715,41500.0
2007-08-03 12:20:00,105.12,105.22,105.05,105.11,38200.0,76.3787,76.4514,76.3279,76.3715,38200.0
2007-08-03 12:25:00,105.09,105.16,105.05,105.13,30200.0,76.3569,76.4078,76.3279,76.386,30200.0
2007-08-03 12:30:00,105.15,105.28,105.1,105.26,17700.0,76.4005,76.495,76.3642,76.4805,17700.0
2007-08-03 12:35:00,105.28,105.39,105.24,105.31,40700.0,76.495,76.5749,76.4659,76.5168,40700.0
2007-08-03 12:40:00,105.29,105.34,105.26,105.3,30300.0,76.5023,76.5386,76.4805,76.5095,30300.0
2007-08-03 12:45:00,105.29,105.31,105.11,105.16,46600.0,76.5023,76.5168,76.3715,76.4078,46600.0
2007-08-03 12:50:00,105.2,105.39,105.16,105.25,41200.0,76.4369,76.5749,76.4078,76.4732,41200.0
2007-08-03 12:55:00,105.25,105.32,105.1,105.32,42000.0,76.4732,76.5241,76.3642,76.5241,42000.0
2007-08-03 13:00:00,105.3,105.33,105.24,105.24,15600.0,76.5095,76.5313,76.4659,76.4659,15600.0
2007-08-03 13:05:00,105.24,105.4,105.2,105.36,31300.0,76.4659,76.5822,76.4369,76.5531,31300.0
2007-08-03 13:10:00,105.36,105.5,105.29,105.48,22800.0,76.5531,76.6548,76.5023,76.6403,22800.0
2007-08-03 13:15:00,105.48,105.68,105.46,105.58,36100.0,76.6403,76.7856,76.6258,76.713,36100.0
2007-08-03 13:20:00,105.61,105.69,105.57,105.68,10500.0,76.7348,76.7929,76.7057,76.7856,10500.0
2007-08-03 13:25:00,105.68,105.85,105.64,105.73,22300.0,76.7856,76.9091,76.7566,76.822,22300.0
2007-08-03 13:30:00,105.74,105.86,105.7,105.82,22400.0,76.8292,76.9164,76.8002,76.8873,22400.0
2007-08-03 13:35:00,105.8,105.8,105.47,105.58,37600.0,76.8728,76.8728,76.633,76.713,37600.0
2007-08-03 13:40:00,105.57,105.68,105.49,105.65,19800.0,76.7057,76.7856,76.6476,76.7638,19800.0
2007-08-03 13:45:00,105.65,105.68,105.58,105.68,12600.0,76.7638,76.7856,76.713,76.7856,12600.0
2007-08-03 13:50:00,105.68,105.94,105.68,105.91,58600.0,76.7856,76.9745,76.7856,76.9527,58600.0
2007-08-03 13:55:00,105.93,105.99,105.88,105.94,36200.0,76.9673,77.0109,76.9309,76.9745,36200.0
2007-08-03 14:00:00,105.94,106.0,105.93,106.0,110700.0,76.9745,77.0181,76.9673,77.0181,110700.0
2007-08-03 14:05:00,105.98,106.0,105.77,105.86,45000.0,77.0036,77.0181,76.851,76.9164,45000.0
2007-08-03 14:10:00,105.86,105.91,105.66,105.81,40600.0,76.9164,76.9527,76.7711,76.8801,40600.0
2007-08-03 14:15:00,105.82,105.83,105.48,105.62,44800.0,76.8873,76.8946,76.6403,76.742,44800.0
2007-08-03 14:20:00,105.63,105.71,105.45,105.45,44700.0,76.7493,76.8074,76.6185,76.6185,44700.0
2007-08-03 14:25:00,105.42,105.47,105.22,105.25,56800.0,76.5967,76.633,76.4514,76.4732,56800.0
2007-08-03 14:30:00,105.23,105.67,105.23,105.48,57600.0,76.4587,76.7784,76.4587,76.6403,57600.0
2007-08-03 14:35:00,105.51,105.62,105.4,105.44,42100.0,76.6621,76.742,76.5822,76.6112,42100.0
2007-08-03 14:40:00,105.48,105.63,105.38,105.55,37900.0,76.6403,76.7493,76.5677,76.6912,37900.0
2007-08-03 14:45:00,105.52,105.58,105.29,105.32,58700.0,76.6694,76.713,76.5023,76.5241,58700.0
2007-08-03 14:50:00,105.32,105.73,105.29,105.58,43500.0,76.5241,76.822,76.5023,76.713,43500.0
2007-08-03 14:55:00,105.56,105.65,105.33,105.55,47600.0,76.6984,76.7638,76.5313,76.6912,47600.0
2007-08-03 15:00:00,105.55,105.6,105.28,105.39,63600.0,76.6912,76.7275,76.495,76.5749,63600.0
2007-08-03 15:05:00,105.39,105.48,105.31,105.34,61800.0,76.5749,76.6403,76.5168,76.5386,61800.0
2007-08-03 15:10:00,105.35,105.64,105.31,105.46,103600.0,76.5459,76.7566,76.5168,76.6258,103600.0
2007-08-03 15:15:00,105.46,105.46,105.14,105.3,85200.0,76.6258,76.6258,76.3933,76.5095,85200.0
2007-08-03 15:20:00,105.3,105.48,105.13,105.23,77400.0,76.5095,76.6403,76.386,76.4587,77400.0
2007-08-03 15:25:00,105.23,105.29,105.0,105.06,109600.0,76.4587,76.5023,76.2915,76.3351,109600.0
2007-08-03 15:30:00,105.07,105.42,105.03,105.32,77000.0,76.3424,76.5967,76.3133,76.5241,77000.0
2007-08-03 15:35:00,105.32,105.33,104.84,104.87,131900.0,76.5241,76.5313,76.1753,76.1971,131900.0
2007-08-03 15:40:00,104.88,105.36,104.8,105.24,126100.0,76.2044,76.5531,76.1462,76.4659,126100.0
2007-08-03 15:45:00,105.23,105.33,104.91,104.91,90700.0,76.4587,76.5313,76.2262,76.2262,90700.0
2007-08-03 15:50:00,104.9,105.0,104.57,104.65,124200.0,76.2189,76.2915,75.9791,76.0372,124200.0
2007-08-03 15:55:00,104.6,104.76,104.22,104.31,204800.0,76.0009,76.1172,75.7248,75.7902,204800.0
2007-08-06 09:30:00,104.49,104.85,104.05,104.7,155800.0,75.921,76.1826,75.6013,76.0736,155800.0
2007-08-06 09:35:00,104.67,104.84,104.16,104.24,69700.0,76.0518,76.1753,75.6812,75.7393,69700.0
2007-08-06 09:40:00,104.22,104.26,103.62,103.78,105500.0,75.7248,75.7539,75.2889,75.4051,105500.0
2007-08-06 09:45:00,103.74,104.02,103.71,103.85,69700.0,75.376,75.5795,75.3543,75.456,69700.0
2007-08-06 09:50:00,103.85,103.87,103.51,103.64,84500.0,75.456,75.4705,75.2089,75.3034,84500.0
2007-08-06 09:55:00,103.64,104.08,103.55,103.99,97100.0,75.3034,75.6231,75.238,75.5577,97100.0
2007-08-06 10:00:00,104.03,104.13,103.73,103.85,98500.0,75.5868,75.6594,75.3688,75.456,98500.0
2007-08-06 10:05:00,103.87,104.13,103.53,103.53,97400.0,75.4705,75.6594,75.2235,75.2235,97400.0
2007-08-06 10:10:00,103.53,103.67,103.34,103.63,105100.0,75.2235,75.3252,75.0854,75.2961,105100.0
2007-08-06 10:15:00,103.63,103.66,103.4,103.4,89600.0,75.2961,75.3179,75.129,75.129,89600.0
2007-08-06 10:20:00,103.39,103.5,103.3,103.4,67500.0,75.1217,75.2017,75.0564,75.129,67500.0
2007-08-06 10:25:00,103.35,103.37,102.75,102.8,133600.0,75.0927,75.1072,74.6567,74.6931,133600.0
2007-08-06 10:30:00,102.8,103.18,102.8,103.08,86600.0,74.6931,74.9692,74.6931,74.8965,86600.0
2007-08-06 10:35:00,103.07,103.29,103.05,103.23,90000.0,74.8892,75.0491,74.8747,75.0055,90000.0
2007-08-06 10:40:00,103.19,103.27,103.04,103.24,61300.0,74.9764,75.0346,74.8674,75.0128,61300.0
2007-08-06 10:45:00,103.25,103.42,103.16,103.16,114500.0,75.02,75.1435,74.9546,74.9546,114500.0
2007-08-06 10:50:00,103.2,103.2,102.8,102.91,89200.0,74.9837,74.9837,74.6931,74.773,89200.0
2007-08-06 10:55:00,102.85,103.05,102.8,102.95,74400.0,74.7294,74.8747,74.6931,74.802,74400.0
2007-08-06 11:00:00,102.95,103.0,102.75,102.75,83500.0,74.802,74.8384,74.6567,74.6567,83500.0
2007-08-06 11:05:00,102.77,102.8,102.54,102.55,81700.0,74.6713,74.6931,74.5041,74.5114,81700.0
2007-08-06 11:10:00,102.56,102.62,102.09,102.26,118700.0,74.5187,74.5623,74.1772,74.3007,118700.0
2007-08-06 11:15:00,102.29,102.6,102.26,102.5,66500.0,74.3225,74.5477,74.3007,74.4751,66500.0
2007-08-06 11:20:00,102.5,102.91,102.42,102.71,116500.0,74.4751,74.773,74.417,74.6277,116500.0
2007-08-06 11:25:00,102.71,102.73,102.33,102.68,80400.0,74.6277,74.6422,74.3516,74.6059,80400.0
2007-08-06 11:30:00,102.71,102.72,102.4,102.42,60400.0,74.6277,74.6349,74.4024,74.417,60400.0
2007-08-06 11:35:00,102.45,102.47,102.21,102.31,37400.0,74.4388,74.4533,74.2644,74.337,37400.0
2007-08-06 11:40:00,102.32,102.44,102.25,102.44,37900.0,74.3443,74.4315,74.2934,74.4315,37900.0
2007-08-06 11:45:00,102.44,102.85,102.44,102.77,62000.0,74.4315,74.7294,74.4315,74.6713,62000.0
2007-08-06 11:50:00,102.77,102.9,102.59,102.81,109100.0,74.6713,74.7657,74.5405,74.7003,109100.0
2007-08-06 11:55:00,102.82,102.92,102.72,102.84,64800.0,74.7076,74.7802,74.6349,74.7221,64800.0
2007-08-06 12:00:00,102.86,102.92,102.78,102.85,87500.0,74.7367,74.7802,74.6785,74.7294,87500.0
2007-08-06 12:05:00,102.9,102.98,102.84,102.94,40100.0,74.7657,74.8238,74.7221,74.7948,40100.0
2007-08-06 12:10:00,102.89,103.0,102.81,102.92,38700.0,74.7585,74.8384,74.7003,74.7802,38700.0
2007-08-06 12:15:00,102.92,102.95,102.73,102.86,31200.0,74.7802,74.802,74.6422,74.7367,31200.0
2007-08-06 12:20:00,102.88,102.94,102.86,102.91,13600.0,74.7512,74.7948,74.7367,74.773,13600.0
2007-08-06 12:25:00,102.92,103.0,102.9,102.95,21300.0,74.7802,74.8384,74.7657,74.802,21300.0
2007-08-06 12:30:00,102.92,103.12,102.92,103.09,43700.0,74.7802,74.9256,74.7802,74.9038,43700.0
2007-08-06 12:35:00,103.11,103.24,103.01,103.09,44700.0,74.9183,75.0128,74.8456,74.9038,44700.0
2007-08-06 12:40:00,103.09,103.13,103.01,103.04,34800.0,74.9038,74.9328,74.8456,74.8674,34800.0
2007-08-06 12:45:00,103.04,103.29,103.04,103.2,53500.0,74.8674,75.0491,74.8674,74.9837,53500.0
2007-08-06 12:50:00,103.2,103.38,103.17,103.22,53200.0,74.9837,75.1145,74.9619,74.9982,53200.0
2007-08-06 12:55:00,103.21,103.21,103.1,103.11,35700.0,74.991,74.991,74.911,74.9183,35700.0
2007-08-06 13:00:00,103.13,103.21,103.1,103.18,33900.0,74.9328,74.991,74.911,74.9692,33900.0
2007-08-06 13:05:00,103.18,103.2,102.87,102.91,86700.0,74.9692,74.9837,74.7439,74.773,86700.0
2007-08-06 13:10:00,102.88,103.0,102.77,102.9,63000.0,74.7512,74.8384,74.6713,74.7657,63000.0
2007-08-06 13:15:00,102.89,102.94,102.8,102.86,21000.0,74.7585,74.7948,74.6931,74.7367,21000.0
2007-08-06 13:20:00,102.86,103.07,102.86,103.07,42500.0,74.7367,74.8892,74.7367,74.8892,42500.0
2007-08-06 13:25:00,103.04,103.19,103.0,103.09,41600.0,74.8674,74.9764,74.8384,74.9038,41600.0
2007-08-06 13:30:00,103.11,103.12,103.0,103.06,35100.0,74.9183,74.9256,74.8384,74.882,35100.0
2007-08-06 13:35:00,103.01,103.1,102.94,103.03,51100.0,74.8456,74.911,74.7948,74.8602,51100.0
2007-08-06 13:40:00,103.07,103.14,103.01,103.06,34700.0,74.8892,74.9401,74.8456,74.882,34700.0
2007-08-06 13:45:00,103.03,103.12,102.9,102.94,50800.0,74.8602,74.9256,74.7657,74.7948,50800.0
2007-08-06 13:50:00,102.93,103.14,102.92,103.07,33500.0,74.7875,74.9401,74.7802,74.8892,33500.0
2007-08-06 13:55:00,103.06,103.16,103.01,103.09,35500.0,74.882,74.9546,74.8456,74.9038,35500.0
2007-08-06 14:00:00,103.07,103.12,102.96,102.96,43600.0,74.8892,74.9256,74.8093,74.8093,43600.0
2007-08-06 14:05:00,102.95,103.33,102.91,103.22,70500.0,74.802,75.0781,74.773,74.9982,70500.0
2007-08-06 14:10:00,103.21,103.22,102.91,103.0,49000.0,74.991,74.9982,74.773,74.8384,49000.0
2007-08-06 14:15:00,103.02,103.32,102.96,103.29,69600.0,74.8529,75.0709,74.8093,75.0491,69600.0
2007-08-06 14:20:00,103.26,103.32,103.0,103.13,63900.0,75.0273,75.0709,74.8384,74.9328,63900.0
2007-08-06 14:25:00,103.18,103.18,102.99,103.05,49600.0,74.9692,74.9692,74.8311,74.8747,49600.0
2007-08-06 14:30:00,103.05,103.25,103.05,103.14,47000.0,74.8747,75.02,74.8747,74.9401,47000.0
2007-08-06 14:35:00,103.09,103.24,103.01,103.24,43500.0,74.9038,75.0128,74.8456,75.0128,43500.0
2007-08-06 14:40:00,103.24,103.37,103.08,103.18,80500.0,75.0128,75.1072,74.8965,74.9692,80500.0
2007-08-06 14:45:00,103.18,103.33,103.07,103.2,112900.0,74.9692,75.0781,74.8892,74.9837,112900.0
2007-08-06 14:50:00,103.2,103.39,103.17,103.31,141500.0,74.9837,75.1217,74.9619,75.0636,141500.0
2007-08-06 14:55:00,103.28,103.34,103.16,103.27,62700.0,75.0418,75.0854,74.9546,75.0346,62700.0
2007-08-06 15:00:00,103.28,103.3,103.15,103.16,53200.0,75.0418,75.0564,74.9474,74.9546,53200.0
2007-08-06 15:05:00,103.16,103.4,103.1,103.36,81500.0,74.9546,75.129,74.911,75.0999,81500.0
2007-08-06 15:10:00,103.38,103.4,103.22,103.25,65100.0,75.1145,75.129,74.9982,75.02,65100.0
2007-08-06 15:15:00,103.26,103.37,103.19,103.21,67100.0,75.0273,75.1072,74.9764,74.991,67100.0
2007-08-06 15:20:00,103.22,103.4,103.15,103.39,68000.0,74.9982,75.129,74.9474,75.1217,68000.0
2007-08-06 15:25:00,103.38,103.54,103.35,103.51,67700.0,75.1145,75.2307,75.0927,75.2089,67700.0
2007-08-06 15:30:00,103.5,103.54,103.1,103.11,90900.0,75.2017,75.2307,74.911,74.9183,90900.0
2007-08-06 15:35:00,103.13,103.52,103.05,103.41,96800.0,74.9328,75.2162,74.8747,75.1363,96800.0
2007-08-06 15:40:00,103.43,103.69,103.43,103.52,157300.0,75.1508,75.3397,75.1508,75.2162,157300.0
2007-08-06 15:45:00,103.52,103.88,103.51,103.7,156200.0,75.2162,75.4778,75.2089,75.347,156200.0
2007-08-06 15:50:00,103.71,104.28,103.65,104.16,213900.0,75.3543,75.7684,75.3107,75.6812,213900.0
2007-08-06 15:55:00,104.17,104.5,104.15,104.38,315100.0,75.6885,75.9283,75.6739,75.8411,315100.0
2007-08-07 09:30:00,103.7,103.95,103.61,103.92,82300.0,75.347,75.5286,75.2816,75.5068,82300.0
2007-08-07 09:35:00,103.95,103.95,103.55,103.91,32400.0,75.5286,75.5286,75.238,75.4996,32400.0
2007-08-07 09:40:00,103.91,103.93,103.81,103.82,24000.0,75.4996,75.5141,75.4269,75.4342,24000.0
2007-08-07 09:45:00,103.84,104.02,103.8,103.94,71800.0,75.4487,75.5795,75.4196,75.5214,71800.0
2007-08-07 09:50:00,103.95,104.12,103.91,103.95,50400.0,75.5286,75.6522,75.4996,75.5286,50400.0
2007-08-07 09:55:00,103.95,104.07,103.9,104.02,67000.0,75.5286,75.6158,75.4923,75.5795,67000.0
2007-08-07 10:00:00,104.02,104.1,103.88,103.96,111100.0,75.5795,75.6376,75.4778,75.5359,111100.0
2007-08-07 10:05:00,103.95,103.98,103.75,103.84,54500.0,75.5286,75.5504,75.3833,75.4487,54500.0
2007-08-07 10:10:00,103.81,103.88,103.71,103.72,44800.0,75.4269,75.4778,75.3543,75.3615,44800.0
2007-08-07 10:15:00,103.71,103.78,103.5,103.59,43100.0,75.3543,75.4051,75.2017,75.2671,43100.0
2007-08-07 10:20:00,103.62,103.67,103.5,103.57,45900.0,75.2889,75.3252,75.2017,75.2525,45900.0
2007-08-07 10:25:00,103.57,103.64,103.5,103.55,67300.0,75.2525,75.3034,75.2017,75.238,67300.0
2007-08-07 10:30:00,103.55,103.76,103.5,103.75,61700.0,75.238,75.3906,75.2017,75.3833,61700.0
2007-08-07 10:35:00,103.75,103.79,103.5,103.55,46500.0,75.3833,75.4124,75.2017,75.238,46500.0
2007-08-07 10:40:00,103.51,103.55,103.15,103.34,76300.0,75.2089,75.238,74.9474,75.0854,76300.0
2007-08-07 10:45:00,103.33,103.41,103.21,103.38,49000.0,75.0781,75.1363,74.991,75.1145,49000.0
2007-08-07 10:50:00,103.39,103.55,103.37,103.38,57000.0,75.1217,75.238,75.1072,75.1145,57000.0
2007-08-07 10:55:00,103.39,103.39,103.24,103.29,50100.0,75.1217,75.1217,75.0128,75.0491,50100.0
2007-08-07 11:00:00,103.29,103.42,103.28,103.32,49000.0,75.0491,75.1435,75.0418,75.0709,49000.0
2007-08-07 11:05:00,103.33,103.39,103.26,103.39,51600.0,75.0781,75.1217,75.0273,75.1217,51600.0
2007-08-07 11:10:00,103.39,103.42,103.32,103.34,40800.0,75.1217,75.1435,75.0709,75.0854,40800.0
2007-08-07 11:15:00,103.31,103.52,103.3,103.44,38200.0,75.0636,75.2162,75.0564,75.1581,38200.0
2007-08-07 11:20:00,103.47,103.59,103.44,103.54,37500.0,75.1799,75.2671,75.1581,75.2307,37500.0
2007-08-07 11:25:00,103.57,103.61,103.5,103.53,32800.0,75.2525,75.2816,75.2017,75.2235,32800.0
2007-08-07 11:30:00,103.51,103.55,103.4,103.42,40700.0,75.2089,75.238,75.129,75.1435,40700.0
2007-08-07 11:35:00,103.42,103.42,103.28,103.32,42400.0,75.1435,75.1435,75.0418,75.0709,42400.0
2007-08-07 11:40:00,103.32,103.5,103.25,103.4,60100.0,75.0709,75.2017,75.02,75.129,60100.0
2007-08-07 11:45:00,103.4,103.4,103.3,103.3,50100.0,75.129,75.129,75.0564,75.0564,50100.0
2007-08-07 11:50:00,103.3,103.38,103.18,103.24,46200.0,75.0564,75.1145,74.9692,75.0128,46200.0
2007-08-07 11:55:00,103.22,103.23,102.8,102.95,81900.0,74.9982,75.0055,74.6931,74.802,81900.0
2007-08-07 12:00:00,102.96,103.0,102.85,102.95,48300.0,74.8093,74.8384,74.7294,74.802,48300.0
2007-08-07 12:05:00,102.95,103.24,102.95,103.16,56300.0,74.802,75.0128,74.802,74.9546,56300.0
2007-08-07 12:10:00,103.19,103.19,102.96,102.99,49500.0,74.9764,74.9764,74.8093,74.8311,49500.0
2007-08-07 12:15:00,103.0,103.09,102.97,103.05,53000.0,74.8384,74.9038,74.8166,74.8747,53000.0
2007-08-07 12:20:00,103.07,103.2,103.02,103.12,31900.0,74.8892,74.9837,74.8529,74.9256,31900.0
2007-08-07 12:25:00,103.13,103.18,103.11,103.16,21900.0,74.9328,74.9692,74.9183,74.9546,21900.0
2007-08-07 12:30:00,103.18,103.28,103.14,103.14,31200.0,74.9692,75.0418,74.9401,74.9401,31200.0
2007-08-07 12:35:00,103.16,103.26,103.09,103.13,77500.0,74.9546,75.0273,74.9038,74.9328,77500.0
2007-08-07 12:40:00,103.1,103.12,102.95,103.0,30000.0,74.911,74.9256,74.802,74.8384,30000.0
2007-08-07 12:45:00,102.99,103.16,102.94,103.1,31700.0,74.8311,74.9546,74.7948,74.911,31700.0
2007-08-07 12:50:00,103.08,103.19,103.0,103.01,32700.0,74.8965,74.9764,74.8384,74.8456,32700.0
2007-08-07 12:55:00,103.03,103.18,103.01,103.16,17000.0,74.8602,74.9692,74.8456,74.9546,17000.0
2007-08-07 13:00:00,103.17,103.28,103.17,103.28,21000.0,74.9619,75.0418,74.9619,75.0418,21000.0
2007-08-07 13:05:00,103.27,103.4,103.26,103.35,26400.0,75.0346,75.129,75.0273,75.0927,26400.0
2007-08-07 13:10:00,103.35,103.45,103.33,103.4,39500.0,75.0927,75.1653,75.0781,75.129,39500.0
2007-08-07 13:15:00,103.4,103.41,103.33,103.4,27900.0,75.129,75.1363,75.0781,75.129,27900.0
2007-08-07 13:20:00,103.39,103.53,103.39,103.45,35700.0,75.1217,75.2235,75.1217,75.1653,35700.0
2007-08-07 13:25:00,103.46,103.52,103.43,103.51,22400.0,75.1726,75.2162,75.1508,75.2089,22400.0
2007-08-07 13:30:00,103.48,103.54,103.48,103.51,41800.0,75.1871,75.2307,75.1871,75.2089,41800.0
2007-08-07 13:35:00,103.5,103.57,103.47,103.48,28200.0,75.2017,75.2525,75.1799,75.1871,28200.0
2007-08-07 13:40:00,103.47,103.57,103.46,103.48,33100.0,75.1799,75.2525,75.1726,75.1871,33100.0
2007-08-07 13:45:00,103.48,103.49,103.38,103.45,54300.0,75.1871,75.1944,75.1145,75.1653,54300.0
2007-08-07 13:50:00,103.45,103.46,103.38,103.39,37600.0,75.1653,75.1726,75.1145,75.1217,37600.0
2007-08-07 13:55:00,103.41,103.45,103.2,103.25,71600.0,75.1363,75.1653,74.9837,75.02,71600.0
2007-08-07 14:00:00,103.26,103.31,103.05,103.07,61500.0,75.0273,75.0636,74.8747,74.8892,61500.0
2007-08-07 14:05:00,103.07,103.29,103.02,103.17,43800.0,74.8892,75.0491,74.8529,74.9619,43800.0
2007-08-07 14:10:00,103.19,103.22,102.81,102.96,68600.0,74.9764,74.9982,74.7003,74.8093,68600.0
2007-08-07 14:15:00,102.97,103.1,102.47,102.52,130900.0,74.8166,74.911,74.4533,74.4896,130900.0
2007-08-07 14:20:00,102.49,103.02,102.47,102.93,101900.0,74.4678,74.8529,74.4533,74.7875,101900.0
2007-08-07 14:25:00,102.94,103.25,102.72,102.74,76000.0,74.7948,75.02,74.6349,74.6495,76000.0
2007-08-07 14:30:00,102.71,102.73,102.32,102.46,118000.0,74.6277,74.6422,74.3443,74.446,118000.0
2007-08-07 14:35:00,102.47,102.62,102.3,102.45,95200.0,74.4533,74.5623,74.3298,74.4388,95200.0
2007-08-07 14:40:00,102.44,102.72,102.33,102.59,88500.0,74.4315,74.6349,74.3516,74.5405,88500.0
2007-08-07 14:45:00,102.58,102.82,102.36,102.8,69500.0,74.5332,74.7076,74.3734,74.6931,69500.0
2007-08-07 14:50:00,102.83,103.08,102.64,102.76,86400.0,74.7149,74.8965,74.5768,74.664,86400.0
2007-08-07 14:55:00,102.8,103.31,102.8,103.31,97300.0,74.6931,75.0636,74.6931,75.0636,97300.0
2007-08-07 15:00:00,103.29,103.74,103.25,103.6,151000.0,75.0491,75.376,75.02,75.2743,151000.0
2007-08-07 15:05:00,103.61,103.64,103.35,103.39,107600.0,75.2816,75.3034,75.0927,75.1217,107600.0
2007-08-07 15:10:00,103.39,103.46,103.06,103.08,98200.0,75.1217,75.1726,74.882,74.8965,98200.0
2007-08-07 15:15:00,103.11,103.35,102.9,103.0,77600.0,74.9183,75.0927,74.7657,74.8384,77600.0
2007-08-07 15:20:00,103.0,103.23,102.9,103.0,89700.0,74.8384,75.0055,74.7657,74.8384,89700.0
2007-08-07 15:25:00,102.97,103.13,102.83,103.08,79500.0,74.8166,74.9328,74.7149,74.8965,79500.0
2007-08-07 15:30:00,103.09,103.52,103.07,103.39,122200.0,74.9038,75.2162,74.8892,75.1217,122200.0
2007-08-07 15:35:00,103.39,103.7,103.35,103.65,99400.0,75.1217,75.347,75.0927,75.3107,99400.0
2007-08-07 15:40:00,103.65,103.67,103.31,103.44,92600.0,75.3107,75.3252,75.0636,75.1581,92600.0
2007-08-07 15:45:00,103.42,103.46,102.84,102.86,124100.0,75.1435,75.1726,74.7221,74.7367,124100.0
2007-08-07 15:50:00,102.86,103.02,102.61,102.62,190800.0,74.7367,74.8529,74.555,74.5623,190800.0
2007-08-07 15:55:00,102.63,103.16,102.61,102.99,201900.0,74.5695,74.9546,74.555,74.8311,201900.0
2007-08-08 09:30:00,103.1,104.19,103.01,103.01,107500.0,75.1663,75.961,75.1007,75.1007,107500.0
2007-08-08 09:35:00,103.04,103.04,102.31,102.61,94000.0,75.1225,75.1225,74.5903,74.809,94000.0
2007-08-08 09:40:00,102.6,102.79,102.41,102.48,93100.0,74.8017,74.9403,74.6632,74.7143,93100.0
2007-08-08 09:45:00,102.46,102.57,102.21,102.57,92800.0,74.6997,74.7799,74.5174,74.7799,92800.0
2007-08-08 09:50:00,102.57,102.72,102.53,102.68,80200.0,74.7799,74.8892,74.7507,74.8601,80200.0
2007-08-08 09:55:00,102.69,102.82,102.63,102.76,58600.0,74.8674,74.9621,74.8236,74.9184,58600.0
2007-08-08 10:00:00,102.78,102.86,102.71,102.79,78400.0,74.933,74.9913,74.8819,74.9403,78400.0
2007-08-08 10:05:00,102.78,102.83,102.67,102.76,56800.0,74.933,74.9694,74.8528,74.9184,56800.0
2007-08-08 10:10:00,102.76,102.82,102.64,102.64,53600.0,74.9184,74.9621,74.8309,74.8309,53600.0
2007-08-08 10:15:00,102.67,102.82,102.64,102.75,106800.0,74.8528,74.9621,74.8309,74.9111,106800.0
2007-08-08 10:20:00,102.78,102.85,102.67,102.72,59500.0,74.933,74.984,74.8528,74.8892,59500.0
2007-08-08 10:25:00,102.72,102.75,102.64,102.75,55300.0,74.8892,74.9111,74.8309,74.9111,55300.0
2007-08-08 10:30:00,102.74,102.74,102.35,102.41,64400.0,74.9038,74.9038,74.6195,74.6632,64400.0
2007-08-08 10:35:00,102.42,102.5,102.36,102.43,33500.0,74.6705,74.7288,74.6268,74.6778,33500.0
2007-08-08 10:40:00,102.44,102.78,102.41,102.73,45500.0,74.6851,74.933,74.6632,74.8965,45500.0
2007-08-08 10:45:00,102.72,102.86,102.7,102.72,51900.0,74.8892,74.9913,74.8747,74.8892,51900.0
2007-08-08 10:50:00,102.73,102.75,102.48,102.48,33100.0,74.8965,74.9111,74.7143,74.7143,33100.0
2007-08-08 10:55:00,102.49,102.76,102.43,102.53,48200.0,74.7216,74.9184,74.6778,74.7507,48200.0
2007-08-08 11:00:00,102.56,102.65,102.33,102.46,56100.0,74.7726,74.8382,74.6049,74.6997,56100.0
2007-08-08 11:05:00,102.43,102.64,102.42,102.53,83600.0,74.6778,74.8309,74.6705,74.7507,83600.0
2007-08-08 11:10:00,102.53,102.6,102.46,102.54,33300.0,74.7507,74.8017,74.6997,74.758,33300.0
2007-08-08 11:15:00,102.54,102.56,102.42,102.44,39700.0,74.758,74.7726,74.6705,74.6851,39700.0
2007-08-08 11:20:00,102.43,102.56,102.37,102.54,40700.0,74.6778,74.7726,74.6341,74.758,40700.0
2007-08-08 11:25:00,102.53,102.62,102.5,102.5,18500.0,74.7507,74.8163,74.7288,74.7288,18500.0
2007-08-08 11:30:00,102.5,102.64,102.47,102.59,36100.0,74.7288,74.8309,74.707,74.7945,36100.0
2007-08-08 11:35:00,102.59,102.68,102.54,102.65,32300.0,74.7945,74.8601,74.758,74.8382,32300.0
2007-08-08 11:40:00,102.65,102.85,102.61,102.78,38300.0,74.8382,74.984,74.809,74.933,38300.0
2007-08-08 11:45:00,102.77,102.92,102.64,102.89,40500.0,74.9257,75.035,74.8309,75.0132,40500.0
2007-08-08 11:50:00,102.89,103.0,102.78,102.82,33600.0,75.0132,75.0934,74.933,74.9621,33600.0
2007-08-08 11:55:00,102.81,102.89,102.77,102.79,33000.0,74.9549,75.0132,74.9257,74.9403,33000.0
2007-08-08 12:00:00,102.81,102.83,102.56,102.56,44600.0,74.9549,74.9694,74.7726,74.7726,44600.0
2007-08-08 12:05:00,102.56,102.68,102.44,102.45,34000.0,74.7726,74.8601,74.6851,74.6924,34000.0
2007-08-08 12:10:00,102.44,102.46,102.31,102.38,23600.0,74.6851,74.6997,74.5903,74.6414,23600.0
2007-08-08 12:15:00,102.39,102.39,102.31,102.37,17000.0,74.6486,74.6486,74.5903,74.6341,17000.0
2007-08-08 12:20:00,102.36,102.55,102.33,102.52,24400.0,74.6268,74.7653,74.6049,74.7434,24400.0
2007-08-08 12:25:00,102.5,102.69,102.46,102.55,25700.0,74.7288,74.8674,74.6997,74.7653,25700.0
2007-08-08 12:30:00,102.53,102.7,102.53,102.6,24000.0,74.7507,74.8747,74.7507,74.8017,24000.0
2007-08-08 12:35:00,102.6,102.9,102.6,102.86,36900.0,74.8017,75.0205,74.8017,74.9913,36900.0
2007-08-08 12:40:00,102.9,102.9,102.68,102.68,21800.0,75.0205,75.0205,74.8601,74.8601,21800.0
2007-08-08 12:45:00,102.71,102.91,102.69,102.91,20500.0,74.8819,75.0278,74.8674,75.0278,20500.0
2007-08-08 12:50:00,102.93,102.95,102.72,102.8,31900.0,75.0423,75.0569,74.8892,74.9476,31900.0
2007-08-08 12:55:00,102.82,102.94,102.74,102.89,30400.0,74.9621,75.0496,74.9038,75.0132,30400.0
2007-08-08 13:00:00,102.89,102.93,102.8,102.86,24200.0,75.0132,75.0423,74.9476,74.9913,24200.0
2007-08-08 13:05:00,102.86,102.99,102.86,102.94,29000.0,74.9913,75.0861,74.9913,75.0496,29000.0
2007-08-08 13:10:00,102.91,102.99,102.78,102.93,29200.0,75.0278,75.0861,74.933,75.0423,29200.0
2007-08-08 13:15:00,102.93,102.98,102.75,102.86,31600.0,75.0423,75.0788,74.9111,74.9913,31600.0
2007-08-08 13:20:00,102.86,103.0,102.84,103.0,67000.0,74.9913,75.0934,74.9767,75.0934,67000.0
2007-08-08 13:25:00,103.01,103.1,102.9,102.91,61200.0,75.1007,75.1663,75.0205,75.0278,61200.0
2007-08-08 13:30:00,102.92,103.05,102.81,102.98,53300.0,75.035,75.1298,74.9549,75.0788,53300.0
2007-08-08 13:35:00,102.99,103.04,102.8,102.82,42600.0,75.0861,75.1225,74.9476,74.9621,42600.0
2007-08-08 13:40:00,102.8,102.9,102.78,102.83,26300.0,74.9476,75.0205,74.933,74.9694,26300.0
2007-08-08 13:45:00,102.86,102.99,102.83,102.85,28900.0,74.9913,75.0861,74.9694,74.984,28900.0
2007-08-08 13:50:00,102.84,102.88,102.8,102.84,39400.0,74.9767,75.0059,74.9476,74.9767,39400.0
2007-08-08 13:55:00,102.85,103.0,102.8,103.0,28400.0,74.984,75.0934,74.9476,75.0934,28400.0
2007-08-08 14:00:00,103.0,103.09,102.87,102.93,52800.0,75.0934,75.159,74.9986,75.0423,52800.0
2007-08-08 14:05:00,102.93,103.1,102.93,102.94,35700.0,75.0423,75.1663,75.0423,75.0496,35700.0
2007-08-08 14:10:00,102.96,103.08,102.9,103.06,57500.0,75.0642,75.1517,75.0205,75.1371,57500.0
2007-08-08 14:15:00,103.05,103.1,102.82,102.83,37300.0,75.1298,75.1663,74.9621,74.9694,37300.0
2007-08-08 14:20:00,102.84,102.92,102.77,102.8,39500.0,74.9767,75.035,74.9257,74.9476,39500.0
2007-08-08 14:25:00,102.81,102.9,102.69,102.74,78300.0,74.9549,75.0205,74.8674,74.9038,78300.0
2007-08-08 14:30:00,102.7,102.74,102.55,102.56,55200.0,74.8747,74.9038,74.7653,74.7726,55200.0
2007-08-08 14:35:00,102.56,102.57,102.32,102.34,68100.0,74.7726,74.7799,74.5976,74.6122,68100.0
2007-08-08 14:40:00,102.33,102.5,102.24,102.35,112100.0,74.6049,74.7288,74.5393,74.6195,112100.0
2007-08-08 14:45:00,102.35,102.4,102.21,102.22,52800.0,74.6195,74.6559,74.5174,74.5247,52800.0
2007-08-08 14:50:00,102.24,102.26,102.02,102.03,60900.0,74.5393,74.5539,74.3789,74.3862,60900.0
2007-08-08 14:55:00,102.03,102.15,101.8,101.81,101000.0,74.3862,74.4737,74.2185,74.2258,101000.0
2007-08-08 15:00:00,101.78,101.8,101.31,101.32,145700.0,74.2039,74.2185,73.8613,73.8685,145700.0
2007-08-08 15:05:00,101.32,101.49,101.03,101.35,163200.0,73.8685,73.9925,73.6571,73.8904,163200.0
2007-08-08 15:10:00,101.36,101.5,101.21,101.3,122300.0,73.8977,73.9998,73.7884,73.854,122300.0
2007-08-08 15:15:00,101.32,101.41,100.99,101.02,113900.0,73.8685,73.9342,73.628,73.6498,113900.0
2007-08-08 15:20:00,101.01,101.19,101.0,101.13,129000.0,73.6425,73.7738,73.6352,73.73,129000.0
2007-08-08 15:25:00,101.11,101.13,100.98,101.02,237300.0,73.7154,73.73,73.6207,73.6498,237300.0
2007-08-08 15:30:00,101.0,101.11,100.71,100.97,179400.0,73.6352,73.7154,73.4238,73.6134,179400.0
2007-08-08 15:35:00,100.97,101.14,100.8,101.03,170900.0,73.6134,73.7373,73.4894,73.6571,170900.0
2007-08-08 15:40:00,101.05,101.3,101.0,101.18,262800.0,73.6717,73.854,73.6352,73.7665,262800.0
2007-08-08 15:45:00,101.19,101.8,101.19,101.76,235000.0,73.7738,74.2185,73.7738,74.1893,235000.0
2007-08-08 15:50:00,101.71,102.12,101.61,101.87,215800.0,74.1529,74.4518,74.08,74.2695,215800.0
2007-08-08 15:55:00,101.9,102.69,101.81,102.68,277200.0,74.2914,74.8674,74.2258,74.8601,277200.0
2007-08-09 09:30:00,100.79,101.75,100.73,101.17,211200.0,73.4821,74.182,73.4384,73.7592,211200.0
2007-08-09 09:35:00,101.11,101.64,101.0,101.46,105200.0,73.7154,74.1018,73.6352,73.9706,105200.0
2007-08-09 09:40:00,101.38,102.0,101.38,101.93,135900.0,73.9123,74.3643,73.9123,74.3133,135900.0
2007-08-09 09:45:00,101.94,102.23,101.72,102.1,110800.0,74.3206,74.532,74.1602,74.4372,110800.0
2007-08-09 09:50:00,102.09,102.13,101.57,101.57,80600.0,74.4299,74.4591,74.0508,74.0508,80600.0
2007-08-09 09:55:00,101.56,101.72,101.13,101.65,93500.0,74.0435,74.1602,73.73,74.1091,93500.0
2007-08-09 10:00:00,101.73,101.94,101.62,101.65,46700.0,74.1675,74.3206,74.0873,74.1091,46700.0
2007-08-09 10:05:00,101.68,101.76,101.46,101.65,80000.0,74.131,74.1893,73.9706,74.1091,80000.0
2007-08-09 10:10:00,101.65,101.66,101.24,101.3,62600.0,74.1091,74.1164,73.8102,73.854,62600.0
2007-08-09 10:15:00,101.31,101.85,101.29,101.59,63900.0,73.8613,74.255,73.8467,74.0654,63900.0
2007-08-09 10:20:00,101.59,101.64,101.3,101.33,70000.0,74.0654,74.1018,73.854,73.8758,70000.0
2007-08-09 10:25:00,101.34,101.44,101.17,101.43,59600.0,73.8831,73.956,73.7592,73.9487,59600.0
2007-08-09 10:30:00,101.44,101.67,101.26,101.67,82500.0,73.956,74.1237,73.8248,74.1237,82500.0
2007-08-09 10:35:00,101.69,101.77,101.27,101.45,73300.0,74.1383,74.1966,73.8321,73.9633,73300.0
2007-08-09 10:40:00,101.45,101.53,101.44,101.44,54300.0,73.9633,74.0217,73.956,73.956,54300.0
2007-08-09 10:45:00,101.42,101.43,101.14,101.21,125600.0,73.9415,73.9487,73.7373,73.7884,125600.0
2007-08-09 10:50:00,101.21,101.25,101.05,101.14,74800.0,73.7884,73.8175,73.6717,73.7373,74800.0
2007-08-09 10:55:00,101.11,101.64,101.07,101.51,90900.0,73.7154,74.1018,73.6863,74.0071,90900.0
2007-08-09 11:00:00,101.56,101.75,101.52,101.56,60700.0,74.0435,74.182,74.0144,74.0435,60700.0
2007-08-09 11:05:00,101.56,101.86,101.52,101.79,49900.0,74.0435,74.2622,74.0144,74.2112,49900.0
2007-08-09 11:10:00,101.78,101.81,101.47,101.51,51900.0,74.2039,74.2258,73.9779,74.0071,51900.0
2007-08-09 11:15:00,101.51,101.58,101.43,101.53,45100.0,74.0071,74.0581,73.9487,74.0217,45100.0
2007-08-09 11:20:00,101.53,101.56,101.28,101.31,63500.0,74.0217,74.0435,73.8394,73.8613,63500.0
2007-08-09 11:25:00,101.31,101.36,101.1,101.14,71600.0,73.8613,73.8977,73.7082,73.7373,71600.0
2007-08-09 11:30:00,101.1,101.48,101.1,101.31,73100.0,73.7082,73.9852,73.7082,73.8613,73100.0
2007-08-09 11:35:00,101.31,101.6,101.23,101.26,61000.0,73.8613,74.0727,73.8029,73.8248,61000.0
2007-08-09 11:40:00,101.21,101.45,101.17,101.4,38500.0,73.7884,73.9633,73.7592,73.9269,38500.0
2007-08-09 11:45:00,101.38,101.42,101.18,101.25,48800.0,73.9123,73.9415,73.7665,73.8175,48800.0
2007-08-09 11:50:00,101.23,101.35,101.12,101.18,50000.0,73.8029,73.8904,73.7227,73.7665,50000.0
2007-08-09 11:55:00,101.13,101.17,101.0,101.14,61800.0,73.73,73.7592,73.6352,73.7373,61800.0
2007-08-09 12:00:00,101.15,101.15,101.0,101.12,56000.0,73.7446,73.7446,73.6352,73.7227,56000.0
2007-08-09 12:05:00,101.15,101.15,100.96,100.97,68300.0,73.7446,73.7446,73.6061,73.6134,68300.0
2007-08-09 12:10:00,100.97,101.0,100.85,100.9,55700.0,73.6134,73.6352,73.5259,73.5623,55700.0
2007-08-09 12:15:00,100.9,101.0,100.89,100.91,38100.0,73.5623,73.6352,73.5551,73.5696,38100.0
2007-08-09 12:20:00,100.91,100.94,100.23,100.23,143400.0,73.5696,73.5915,73.0739,73.0739,143400.0
2007-08-09 12:25:00,100.25,100.5,100.21,100.45,92900.0,73.0885,73.2707,73.0593,73.2343,92900.0
2007-08-09 12:30:00,100.45,100.45,100.16,100.23,125700.0,73.2343,73.2343,73.0228,73.0739,125700.0
2007-08-09 12:35:00,100.23,100.29,100.1,100.1,74100.0,73.0739,73.1176,72.9791,72.9791,74100.0
2007-08-09 12:40:00,100.1,100.19,100.01,100.01,99900.0,72.9791,73.0447,72.9135,72.9135,99900.0
2007-08-09 12:45:00,100.02,100.05,99.06,99.22,383100.0,72.9208,72.9426,72.2209,72.3375,383100.0
2007-08-09 12:50:00,99.24,99.8,99.24,99.76,191400.0,72.3521,72.7604,72.3521,72.7312,191400.0
2007-08-09 12:55:00,99.77,99.88,99.66,99.81,38800.0,72.7385,72.8187,72.6583,72.7677,38800.0
2007-08-09 13:00:00,99.81,99.88,99.49,99.53,74000.0,72.7677,72.8187,72.5344,72.5635,74000.0
2007-08-09 13:05:00,99.53,99.63,99.4,99.44,94400.0,72.5635,72.6364,72.4688,72.4979,94400.0
2007-08-09 13:10:00,99.47,99.5,99.1,99.13,123800.0,72.5198,72.5417,72.25,72.2719,123800.0
2007-08-09 13:15:00,99.14,99.2,98.79,98.97,243100.0,72.2792,72.3229,72.024,72.1553,243100.0
2007-08-09 13:20:00,98.99,99.31,98.91,99.3,141300.0,72.1698,72.4031,72.1115,72.3958,141300.0
2007-08-09 13:25:00,99.28,99.31,99.0,99.12,100000.0,72.3813,72.4031,72.1771,72.2646,100000.0
2007-08-09 13:30:00,99.12,99.23,99.05,99.15,98500.0,72.2646,72.3448,72.2136,72.2865,98500.0
2007-08-09 13:35:00,99.15,99.29,99.09,99.19,75700.0,72.2865,72.3886,72.2427,72.3156,75700.0
2007-08-09 13:40:00,99.19,99.19,98.76,98.89,108000.0,72.3156,72.3156,72.0022,72.0969,108000.0
2007-08-09 13:45:00,98.89,99.14,98.81,98.86,101700.0,72.0969,72.2792,72.0386,72.0751,101700.0
2007-08-09 13:50:00,98.85,99.04,98.76,98.91,47800.0,72.0678,72.2063,72.0022,72.1115,47800.0
2007-08-09 13:55:00,98.9,99.0,98.82,98.93,80300.0,72.1042,72.1771,72.0459,72.1261,80300.0
2007-08-09 14:00:00,98.91,98.93,98.71,98.82,74000.0,72.1115,72.1261,71.9657,72.0459,74000.0
2007-08-09 14:05:00,98.82,98.86,98.66,98.66,58000.0,72.0459,72.0751,71.9292,71.9292,58000.0
2007-08-09 14:10:00,98.66,98.8,98.57,98.72,62300.0,71.9292,72.0313,71.8636,71.973,62300.0
2007-08-09 14:15:00,98.73,98.76,98.56,98.75,67400.0,71.9803,72.0022,71.8563,71.9949,67400.0
2007-08-09 14:20:00,98.76,98.8,98.65,98.68,78500.0,72.0022,72.0313,71.922,71.9438,78500.0
2007-08-09 14:25:00,98.69,98.71,98.58,98.62,110900.0,71.9511,71.9657,71.8709,71.9001,110900.0
2007-08-09 14:30:00,98.63,98.7,98.35,98.35,138700.0,71.9074,71.9584,71.7032,71.7032,138700.0
2007-08-09 14:35:00,98.36,98.7,98.35,98.61,92200.0,71.7105,71.9584,71.7032,71.8928,92200.0
2007-08-09 14:40:00,98.66,98.77,98.51,98.7,158600.0,71.9292,72.0094,71.8199,71.9584,158600.0
2007-08-09 14:45:00,98.69,98.9,98.59,98.83,87600.0,71.9511,72.1042,71.8782,72.0532,87600.0
2007-08-09 14:50:00,98.83,98.87,98.48,98.48,88400.0,72.0532,72.0823,71.798,71.798,88400.0
2007-08-09 14:55:00,98.46,98.47,98.25,98.25,110000.0,71.7834,71.7907,71.6303,71.6303,110000.0
2007-08-09 15:00:00,98.25,98.43,98.16,98.2,121800.0,71.6303,71.7616,71.5647,71.5939,121800.0
2007-08-09 15:05:00,98.2,98.35,98.1,98.26,174900.0,71.5939,71.7032,71.521,71.6376,174900.0
2007-08-09 15:10:00,98.26,98.42,98.12,98.21,168300.0,71.6376,71.7543,71.5356,71.6012,168300.0
2007-08-09 15:15:00,98.2,98.39,98.2,98.32,148800.0,71.5939,71.7324,71.5939,71.6814,148800.0
2007-08-09 15:20:00,98.32,98.4,98.22,98.28,145700.0,71.6814,71.7397,71.6085,71.6522,145700.0
2007-08-09 15:25:00,98.29,98.35,98.14,98.21,154300.0,71.6595,71.7032,71.5501,71.6012,154300.0
2007-08-09 15:30:00,98.21,98.47,98.21,98.23,138300.0,71.6012,71.7907,71.6012,71.6157,138300.0
2007-08-09 15:35:00,98.24,98.33,98.02,98.21,163900.0,71.623,71.6887,71.4626,71.6012,163900.0
2007-08-09 15:40:00,98.21,98.37,98.05,98.32,197600.0,71.6012,71.7178,71.4845,71.6814,197600.0
2007-08-09 15:45:00,98.32,98.43,98.25,98.41,223500.0,71.6814,71.7616,71.6303,71.747,223500.0
2007-08-09 15:50:00,98.41,98.43,98.16,98.32,234100.0,71.747,71.7616,71.5647,71.6814,234100.0
2007-08-09 15:55:00,98.31,98.82,98.25,98.55,378500.0,71.6741,72.0459,71.6303,71.849,378500.0
2007-08-10 09:30:00,96.95,97.02,96.32,97.02,423500.0,70.6825,70.7336,70.2232,70.7336,423500.0
2007-08-10 09:35:00,97.02,97.1,96.37,96.46,286700.0,70.7336,70.7919,70.2597,70.3253,286700.0
2007-08-10 09:40:00,96.45,96.69,95.0,95.0,300900.0,70.318,70.493,69.2609,69.2609,300900.0
2007-08-10 09:45:00,95.0,95.56,94.66,95.3,465600.0,69.2609,69.6692,69.013,69.4796,465600.0
2007-08-10 09:50:00,95.28,95.63,94.75,95.6,300800.0,69.465,69.7202,69.0786,69.6983,300800.0
2007-08-10 09:55:00,95.56,96.23,95.43,95.72,413600.0,69.6692,70.1576,69.5744,69.7858,413600.0
2007-08-10 10:00:00,95.72,96.84,95.55,96.54,305600.0,69.7858,70.6024,69.6619,70.3836,305600.0
2007-08-10 10:05:00,96.54,96.68,95.76,96.08,298600.0,70.3836,70.4857,69.815,70.0483,298600.0
2007-08-10 10:10:00,96.06,96.35,95.86,96.0,159700.0,70.0337,70.2451,69.8879,69.9899,159700.0
2007-08-10 10:15:00,95.99,96.06,95.54,95.61,110400.0,69.9826,70.0337,69.6546,69.7056,110400.0
2007-08-10 10:20:00,95.6,95.67,95.31,95.32,133800.0,69.6983,69.7493,69.4869,69.4942,133800.0
2007-08-10 10:25:00,95.32,95.44,95.0,95.36,182000.0,69.4942,69.5817,69.2609,69.5233,182000.0
2007-08-10 10:30:00,95.31,95.42,95.1,95.13,137900.0,69.4869,69.5671,69.3338,69.3557,137900.0
2007-08-10 10:35:00,95.1,95.14,94.0,94.08,408800.0,69.3338,69.3629,68.5318,68.5901,408800.0
2007-08-10 10:40:00,94.05,94.45,94.05,94.41,136300.0,68.5683,68.8599,68.5683,68.8307,136300.0
2007-08-10 10:45:00,94.42,94.61,94.32,94.5,145200.0,68.838,68.9765,68.7651,68.8963,145200.0
2007-08-10 10:50:00,94.53,94.83,94.33,94.78,189600.0,68.9182,69.1369,68.7724,69.1005,189600.0
2007-08-10 10:55:00,94.81,94.86,94.4,94.84,126100.0,69.1224,69.1588,68.8234,69.1442,126100.0
2007-08-10 11:00:00,94.84,95.47,94.63,95.23,182300.0,69.1442,69.6035,68.9911,69.4286,182300.0
2007-08-10 11:05:00,95.19,95.62,94.7,94.81,193900.0,69.3994,69.7129,69.0422,69.1224,193900.0
2007-08-10 11:10:00,94.79,95.14,94.65,94.98,167400.0,69.1078,69.3629,69.0057,69.2463,167400.0
2007-08-10 11:15:00,94.97,95.27,94.81,94.93,144400.0,69.239,69.4577,69.1224,69.2098,144400.0
2007-08-10 11:20:00,94.92,95.29,94.89,95.25,104700.0,69.2026,69.4723,69.1807,69.4431,104700.0
2007-08-10 11:25:00,95.29,95.34,95.06,95.06,79100.0,69.4723,69.5088,69.3046,69.3046,79100.0
2007-08-10 11:30:00,95.06,95.42,94.95,95.4,85100.0,69.3046,69.5671,69.2244,69.5525,85100.0
2007-08-10 11:35:00,95.37,95.59,95.26,95.28,79500.0,69.5306,69.691,69.4504,69.465,79500.0
2007-08-10 11:40:00,95.28,95.89,95.22,95.89,87700.0,69.465,69.9097,69.4213,69.9097,87700.0
2007-08-10 11:45:00,95.84,96.03,95.83,96.0,122100.0,69.8733,70.0118,69.866,69.9899,122100.0
2007-08-10 11:50:00,96.0,96.15,95.98,96.11,98200.0,69.9899,70.0993,69.9754,70.0701,98200.0
2007-08-10 11:55:00,96.1,96.48,96.09,96.28,118700.0,70.0628,70.3399,70.0556,70.1941,118700.0
2007-08-10 12:00:00,96.3,96.5,96.26,96.34,107300.0,70.2087,70.3545,70.1795,70.2378,107300.0
2007-08-10 12:05:00,96.34,96.66,96.31,96.59,117700.0,70.2378,70.4711,70.2159,70.4201,117700.0
2007-08-10 12:10:00,96.61,96.71,96.34,96.63,125700.0,70.4347,70.5076,70.2378,70.4492,125700.0
2007-08-10 12:15:00,96.63,97.0,96.63,96.96,129300.0,70.4492,70.719,70.4492,70.6898,129300.0
2007-08-10 12:20:00,96.97,97.3,96.91,97.2,203300.0,70.6971,70.9377,70.6534,70.8648,203300.0
2007-08-10 12:25:00,97.2,97.23,96.78,96.85,135600.0,70.8648,70.8867,70.5586,70.6096,135600.0
2007-08-10 12:30:00,96.88,97.0,96.78,96.83,75800.0,70.6315,70.719,70.5586,70.5951,75800.0
2007-08-10 12:35:00,96.84,97.09,96.82,97.02,87500.0,70.6024,70.7846,70.5878,70.7336,87500.0
2007-08-10 12:40:00,97.02,97.05,96.7,96.72,73600.0,70.7336,70.7555,70.5003,70.5149,73600.0
2007-08-10 12:45:00,96.72,96.8,96.5,96.66,78500.0,70.5149,70.5732,70.3545,70.4711,78500.0
2007-08-10 12:50:00,96.65,96.68,96.26,96.53,85000.0,70.4638,70.4857,70.1795,70.3763,85000.0
2007-08-10 12:55:00,96.53,96.66,96.46,96.64,83900.0,70.3763,70.4711,70.3253,70.4565,83900.0
2007-08-10 13:00:00,96.65,96.88,96.65,96.76,70900.0,70.4638,70.6315,70.4638,70.544,70900.0
2007-08-10 13:05:00,96.78,96.9,96.77,96.89,60700.0,70.5586,70.6461,70.5513,70.6388,60700.0
2007-08-10 13:10:00,96.87,97.04,96.82,97.0,106200.0,70.6242,70.7482,70.5878,70.719,106200.0
2007-08-10 13:15:00,97.0,97.37,97.0,97.05,106500.0,70.719,70.9888,70.719,70.7555,106500.0
2007-08-10 13:20:00,97.05,97.47,97.04,97.34,115800.0,70.7555,71.0617,70.7482,70.9669,115800.0
2007-08-10 13:25:00,97.34,97.42,96.98,97.03,68000.0,70.9669,71.0252,70.7044,70.7409,68000.0
2007-08-10 13:30:00,97.03,97.07,96.75,96.75,68200.0,70.7409,70.77,70.5367,70.5367,68200.0
2007-08-10 13:35:00,96.75,96.97,96.64,96.7,108700.0,70.5367,70.6971,70.4565,70.5003,108700.0
2007-08-10 13:40:00,96.71,97.18,96.68,97.16,69200.0,70.5076,70.8502,70.4857,70.8357,69200.0
2007-08-10 13:45:00,97.16,97.19,96.71,96.76,78000.0,70.8357,70.8575,70.5076,70.544,78000.0
2007-08-10 13:50:00,96.76,97.0,96.7,96.81,111600.0,70.544,70.719,70.5003,70.5805,111600.0
2007-08-10 13:55:00,96.81,96.91,96.75,96.91,44200.0,70.5805,70.6534,70.5367,70.6534,44200.0
2007-08-10 14:00:00,96.91,97.05,96.87,96.92,82100.0,70.6534,70.7555,70.6242,70.6607,82100.0
2007-08-10 14:05:00,96.91,97.05,96.82,96.9,84300.0,70.6534,70.7555,70.5878,70.6461,84300.0
2007-08-10 14:10:00,96.89,97.04,96.71,97.0,54500.0,70.6388,70.7482,70.5076,70.719,54500.0
2007-08-10 14:15:00,96.99,97.05,96.93,97.03,96300.0,70.7117,70.7555,70.668,70.7409,96300.0
2007-08-10 14:20:00,97.01,97.3,97.01,97.29,92700.0,70.7263,70.9377,70.7263,70.9304,92700.0
2007-08-10 14:25:00,97.27,97.3,97.0,97.01,68600.0,70.9158,70.9377,70.719,70.7263,68600.0
2007-08-10 14:30:00,97.01,97.05,96.6,96.82,110300.0,70.7263,70.7555,70.4274,70.5878,110300.0
2007-08-10 14:35:00,96.84,97.0,96.69,96.73,75000.0,70.6024,70.719,70.493,70.5222,75000.0
2007-08-10 14:40:00,96.7,96.9,96.68,96.87,113300.0,70.5003,70.6461,70.4857,70.6242,113300.0
2007-08-10 14:45:00,96.87,97.29,96.87,97.18,74000.0,70.6242,70.9304,70.6242,70.8502,74000.0
2007-08-10 14:50:00,97.2,97.35,97.05,97.08,277300.0,70.8648,70.9742,70.7555,70.7773,277300.0
2007-08-10 14:55:00,97.07,97.3,97.02,97.18,39900.0,70.77,70.9377,70.7336,70.8502,39900.0
2007-08-10 15:00:00,97.19,97.24,96.81,96.88,61200.0,70.8575,70.894,70.5805,70.6315,61200.0
2007-08-10 15:05:00,96.87,97.26,96.82,97.24,74900.0,70.6242,70.9086,70.5878,70.894,74900.0
2007-08-10 15:10:00,97.24,97.34,97.1,97.33,68500.0,70.894,70.9669,70.7919,70.9596,68500.0
2007-08-10 15:15:00,97.33,97.55,97.01,97.01,102400.0,70.9596,71.12,70.7263,70.7263,102400.0
2007-08-10 15:20:00,97.01,97.59,96.98,97.42,61400.0,70.7263,71.1491,70.7044,71.0252,61400.0
2007-08-10 15:25:00,97.42,98.25,97.41,98.04,189900.0,71.0252,71.6303,71.0179,71.4772,189900.0
2007-08-10 15:30:00,98.09,98.13,97.65,98.09,129700.0,71.5137,71.5428,71.1929,71.5137,129700.0
2007-08-10 15:35:00,98.06,98.25,97.71,97.8,142000.0,71.4918,71.6303,71.2366,71.3023,142000.0
2007-08-10 15:40:00,97.8,98.08,97.75,98.0,116200.0,71.3023,71.5064,71.2658,71.4481,116200.0
2007-08-10 15:45:00,97.98,98.2,97.95,98.16,113900.0,71.4335,71.5939,71.4116,71.5647,113900.0
2007-08-10 15:50:00,98.14,98.44,98.09,98.39,139700.0,71.5501,71.7689,71.5137,71.7324,139700.0
2007-08-10 15:55:00,98.4,98.51,98.3,98.41,236600.0,71.7397,71.8199,71.6668,71.747,236600.0
2007-08-13 09:30:00,99.46,100.1,99.25,99.69,267200.0,72.5125,72.9791,72.3594,72.6802,267200.0
2007-08-13 09:35:00,99.68,99.82,99.47,99.6,93900.0,72.6729,72.775,72.5198,72.6146,93900.0
2007-08-13 09:40:00,99.59,99.75,99.39,99.44,143900.0,72.6073,72.7239,72.4615,72.4979,143900.0
2007-08-13 09:45:00,99.41,99.65,99.35,99.48,83100.0,72.476,72.651,72.4323,72.5271,83100.0
2007-08-13 09:50:00,99.48,99.68,99.38,99.6,109800.0,72.5271,72.6729,72.4542,72.6146,109800.0
2007-08-13 09:55:00,99.6,99.6,99.33,99.5,74600.0,72.6146,72.6146,72.4177,72.5417,74600.0
2007-08-13 10:00:00,99.55,99.68,99.49,99.51,56500.0,72.5781,72.6729,72.5344,72.5489,56500.0
2007-08-13 10:05:00,99.53,99.65,99.48,99.61,95600.0,72.5635,72.651,72.5271,72.6219,95600.0
2007-08-13 10:10:00,99.6,99.74,99.48,99.7,69700.0,72.6146,72.7166,72.5271,72.6875,69700.0
2007-08-13 10:15:00,99.7,99.97,99.69,99.81,104800.0,72.6875,72.8843,72.6802,72.7677,104800.0
2007-08-13 10:20:00,99.81,99.9,99.62,99.62,58300.0,72.7677,72.8333,72.6291,72.6291,58300.0
2007-08-13 10:25:00,99.61,99.65,99.35,99.42,125800.0,72.6219,72.651,72.4323,72.4833,125800.0
2007-08-13 10:30:00,99.42,99.72,99.37,99.48,79700.0,72.4833,72.7021,72.4469,72.5271,79700.0
2007-08-13 10:35:00,99.48,99.71,99.44,99.69,27300.0,72.5271,72.6948,72.4979,72.6802,27300.0
2007-08-13 10:40:00,99.72,99.73,99.36,99.57,53600.0,72.7021,72.7093,72.4396,72.5927,53600.0
2007-08-13 10:45:00,99.6,99.78,99.6,99.76,36700.0,72.6146,72.7458,72.6146,72.7312,36700.0
2007-08-13 10:50:00,99.76,99.77,99.48,99.73,28900.0,72.7312,72.7385,72.5271,72.7093,28900.0
2007-08-13 10:55:00,99.71,99.8,99.66,99.72,43100.0,72.6948,72.7604,72.6583,72.7021,43100.0
2007-08-13 11:00:00,99.73,99.76,99.67,99.73,27400.0,72.7093,72.7312,72.6656,72.7093,27400.0
2007-08-13 11:05:00,99.72,99.8,99.65,99.74,65100.0,72.7021,72.7604,72.651,72.7166,65100.0
2007-08-13 11:10:00,99.78,100.23,99.77,100.04,247300.0,72.7458,73.0739,72.7385,72.9354,247300.0
2007-08-13 11:15:00,100.05,100.23,100.05,100.18,53000.0,72.9426,73.0739,72.9426,73.0374,53000.0
2007-08-13 11:20:00,100.19,100.26,100.11,100.18,60100.0,73.0447,73.0957,72.9864,73.0374,60100.0
2007-08-13 11:25:00,100.18,100.32,100.12,100.3,40300.0,73.0374,73.1395,72.9937,73.1249,40300.0
2007-08-13 11:30:00,100.3,100.37,100.23,100.36,70600.0,73.1249,73.1759,73.0739,73.1687,70600.0
2007-08-13 11:35:00,100.34,100.37,100.2,100.2,60900.0,73.1541,73.1759,73.052,73.052,60900.0
2007-08-13 11:40:00,100.25,100.33,100.05,100.33,80600.0,73.0885,73.1468,72.9426,73.1468,80600.0
2007-08-13 11:45:00,100.35,100.71,100.21,100.33,120800.0,73.1614,73.4238,73.0593,73.1468,120800.0
2007-08-13 11:50:00,100.3,100.63,100.29,100.6,45400.0,73.1249,73.3655,73.1176,73.3436,45400.0
2007-08-13 11:55:00,100.6,100.91,100.58,100.86,64900.0,73.3436,73.5696,73.329,73.5332,64900.0
2007-08-13 12:00:00,100.83,100.86,100.57,100.76,79200.0,73.5113,73.5332,73.3218,73.4603,79200.0
2007-08-13 12:05:00,100.76,100.8,100.71,100.79,29500.0,73.4603,73.4894,73.4238,73.4821,29500.0
2007-08-13 12:10:00,100.79,100.8,100.64,100.67,39600.0,73.4821,73.4894,73.3728,73.3947,39600.0
2007-08-13 12:15:00,100.68,100.8,100.64,100.71,53400.0,73.4019,73.4894,73.3728,73.4238,53400.0
2007-08-13 12:20:00,100.71,100.72,99.62,100.66,103200.0,73.4238,73.4311,72.6291,73.3874,103200.0
2007-08-13 12:25:00,100.68,100.68,100.47,100.48,47800.0,73.4019,73.4019,73.2488,73.2561,47800.0
2007-08-13 12:30:00,100.51,100.67,100.37,100.41,76900.0,73.278,73.3947,73.1759,73.2051,76900.0
2007-08-13 12:35:00,100.41,100.63,100.34,100.46,56200.0,73.2051,73.3655,73.1541,73.2416,56200.0
2007-08-13 12:40:00,100.45,100.53,100.3,100.49,22200.0,73.2343,73.2926,73.1249,73.2634,22200.0
2007-08-13 12:45:00,100.49,100.54,100.32,100.44,81400.0,73.2634,73.2999,73.1395,73.227,81400.0
2007-08-13 12:50:00,100.42,100.51,100.36,100.45,21700.0,73.2124,73.278,73.1687,73.2343,21700.0
2007-08-13 12:55:00,100.44,100.7,100.43,100.7,37800.0,73.227,73.4165,73.2197,73.4165,37800.0
2007-08-13 13:00:00,100.68,100.73,100.58,100.61,68300.0,73.4019,73.4384,73.329,73.3509,68300.0
2007-08-13 13:05:00,100.61,100.77,100.59,100.72,50300.0,73.3509,73.4676,73.3363,73.4311,50300.0
2007-08-13 13:10:00,100.73,100.78,100.69,100.7,62900.0,73.4384,73.4749,73.4092,73.4165,62900.0
2007-08-13 13:15:00,100.71,100.71,100.19,100.19,83700.0,73.4238,73.4238,73.0447,73.0447,83700.0
2007-08-13 13:20:00,100.19,100.33,99.65,100.0,87200.0,73.0447,73.1468,72.651,72.9062,87200.0
2007-08-13 13:25:00,99.97,100.2,99.97,100.15,76400.0,72.8843,73.052,72.8843,73.0155,76400.0
2007-08-13 13:30:00,100.18,100.26,100.01,100.19,24000.0,73.0374,73.0957,72.9135,73.0447,24000.0
2007-08-13 13:35:00,100.24,100.47,100.21,100.46,46000.0,73.0812,73.2488,73.0593,73.2416,46000.0
2007-08-13 13:40:00,100.44,100.51,100.34,100.35,36100.0,73.227,73.278,73.1541,73.1614,36100.0
2007-08-13 13:45:00,100.34,100.4,100.21,100.25,52800.0,73.1541,73.1978,73.0593,73.0885,52800.0
2007-08-13 13:50:00,100.25,100.38,100.18,100.31,78600.0,73.0885,73.1832,73.0374,73.1322,78600.0
2007-08-13 13:55:00,100.33,100.75,100.32,100.66,20400.0,73.1468,73.453,73.1395,73.3874,20400.0
2007-08-13 14:00:00,100.64,100.64,100.43,100.56,51400.0,73.3728,73.3728,73.2197,73.3145,51400.0
2007-08-13 14:05:00,100.52,100.58,100.34,100.38,29600.0,73.2853,73.329,73.1541,73.1832,29600.0
2007-08-13 14:10:00,100.4,100.42,100.36,100.4,28000.0,73.1978,73.2124,73.1687,73.1978,28000.0
2007-08-13 14:15:00,100.39,100.4,100.26,100.37,32900.0,73.1905,73.1978,73.0957,73.1759,32900.0
2007-08-13 14:20:00,100.35,100.71,100.34,100.55,56800.0,73.1614,73.4238,73.1541,73.3072,56800.0
2007-08-13 14:25:00,100.53,100.56,100.19,100.34,29400.0,73.2926,73.3145,73.0447,73.1541,29400.0
2007-08-13 14:30:00,100.31,100.46,100.29,100.43,25900.0,73.1322,73.2416,73.1176,73.2197,25900.0
2007-08-13 14:35:00,100.44,100.55,100.42,100.53,32500.0,73.227,73.3072,73.2124,73.2926,32500.0
2007-08-13 14:40:00,100.53,100.59,100.46,100.48,13100.0,73.2926,73.3363,73.2416,73.2561,13100.0
2007-08-13 14:45:00,100.48,100.58,100.38,100.44,39800.0,73.2561,73.329,73.1832,73.227,39800.0
2007-08-13 14:50:00,100.44,100.55,100.41,100.47,55900.0,73.227,73.3072,73.2051,73.2488,55900.0
2007-08-13 14:55:00,100.48,100.57,100.34,100.36,58900.0,73.2561,73.3218,73.1541,73.1687,58900.0
2007-08-13 15:00:00,100.36,100.42,100.22,100.3,42600.0,73.1687,73.2124,73.0666,73.1249,42600.0
2007-08-13 15:05:00,100.31,100.42,100.23,100.3,37800.0,73.1322,73.2124,73.0739,73.1249,37800.0
2007-08-13 15:10:00,100.3,100.4,100.22,100.31,50000.0,73.1249,73.1978,73.0666,73.1322,50000.0
2007-08-13 15:15:00,100.28,100.3,100.06,100.14,89100.0,73.1103,73.1249,72.9499,73.0083,89100.0
2007-08-13 15:20:00,100.15,100.23,100.09,100.16,76800.0,73.0155,73.0739,72.9718,73.0228,76800.0
2007-08-13 15:25:00,100.18,100.4,100.13,100.23,92100.0,73.0374,73.1978,73.001,73.0739,92100.0
2007-08-13 15:30:00,100.24,100.38,100.16,100.34,79600.0,73.0812,73.1832,73.0228,73.1541,79600.0
2007-08-13 15:35:00,100.33,100.46,100.33,100.44,87800.0,73.1468,73.2416,73.1468,73.227,87800.0
2007-08-13 15:40:00,100.43,100.5,100.33,100.33,173700.0,73.2197,73.2707,73.1468,73.1468,173700.0
2007-08-13 15:45:00,100.33,100.33,100.14,100.23,180600.0,73.1468,73.1468,73.0083,73.0739,180600.0
2007-08-13 15:50:00,100.22,100.23,100.0,100.12,201500.0,73.0666,73.0739,72.9062,72.9937,201500.0
2007-08-13 15:55:00,100.12,100.22,100.0,100.14,262700.0,72.9937,73.0666,72.9062,73.0083,262700.0
2007-08-14 09:30:00,100.33,100.72,100.18,100.19,83300.0,73.1468,73.4311,73.0374,73.0447,83300.0
2007-08-14 09:35:00,100.27,100.49,100.15,100.37,54400.0,73.103,73.2634,73.0155,73.1759,54400.0
2007-08-14 09:40:00,100.3,100.42,100.12,100.15,33300.0,73.1249,73.2124,72.9937,73.0155,33300.0
2007-08-14 09:45:00,100.19,100.19,99.65,99.71,87400.0,73.0447,73.0447,72.651,72.6948,87400.0
2007-08-14 09:50:00,99.69,99.95,99.64,99.72,38300.0,72.6802,72.8697,72.6437,72.7021,38300.0
2007-08-14 09:55:00,99.72,99.75,99.48,99.58,48000.0,72.7021,72.7239,72.5271,72.6,48000.0
2007-08-14 10:00:00,99.62,99.71,99.48,99.57,32900.0,72.6291,72.6948,72.5271,72.5927,32900.0
2007-08-14 10:05:00,99.55,99.6,98.97,99.02,105000.0,72.5781,72.6146,72.1553,72.1917,105000.0
2007-08-14 10:10:00,99.01,99.05,98.7,98.74,84700.0,72.1844,72.2136,71.9584,71.9876,84700.0
2007-08-14 10:15:00,98.74,98.83,98.51,98.79,80100.0,71.9876,72.0532,71.8199,72.024,80100.0
2007-08-14 10:20:00,98.75,99.02,98.74,98.99,56300.0,71.9949,72.1917,71.9876,72.1698,56300.0
2007-08-14 10:25:00,98.93,99.13,98.77,99.04,59600.0,72.1261,72.2719,72.0094,72.2063,59600.0
2007-08-14 10:30:00,99.04,99.2,99.02,99.14,31200.0,72.2063,72.3229,72.1917,72.2792,31200.0
2007-08-14 10:35:00,99.13,99.13,98.76,98.82,34300.0,72.2719,72.2719,72.0022,72.0459,34300.0
2007-08-14 10:40:00,98.86,98.97,98.81,98.85,24200.0,72.0751,72.1553,72.0386,72.0678,24200.0
2007-08-14 10:45:00,98.85,98.9,98.79,98.82,25600.0,72.0678,72.1042,72.024,72.0459,25600.0
2007-08-14 10:50:00,98.84,98.86,98.36,98.37,94400.0,72.0605,72.0751,71.7105,71.7178,94400.0
2007-08-14 10:55:00,98.38,98.46,98.18,98.34,88900.0,71.7251,71.7834,71.5793,71.6959,88900.0
2007-08-14 11:00:00,98.31,98.34,98.15,98.19,58500.0,71.6741,71.6959,71.5574,71.5866,58500.0
2007-08-14 11:05:00,98.21,98.51,98.13,98.25,58000.0,71.6012,71.8199,71.5428,71.6303,58000.0
2007-08-14 11:10:00,98.29,98.43,98.23,98.3,27300.0,71.6595,71.7616,71.6157,71.6668,27300.0
2007-08-14 11:15:00,98.33,98.34,98.12,98.17,47400.0,71.6887,71.6959,71.5356,71.572,47400.0
2007-08-14 11:20:00,98.17,98.33,98.17,98.29,82400.0,71.572,71.6887,71.572,71.6595,82400.0
2007-08-14 11:25:00,98.27,98.35,98.27,98.32,58400.0,71.6449,71.7032,71.6449,71.6814,58400.0
2007-08-14 11:30:00,98.3,98.42,98.28,98.32,64500.0,71.6668,71.7543,71.6522,71.6814,64500.0
2007-08-14 11:35:00,98.32,98.41,98.28,98.3,43100.0,71.6814,71.747,71.6522,71.6668,43100.0
2007-08-14 11:40:00,98.3,98.3,98.11,98.14,41100.0,71.6668,71.6668,71.5283,71.5501,41100.0
2007-08-14 11:45:00,98.14,98.34,98.09,98.23,39600.0,71.5501,71.6959,71.5137,71.6157,39600.0
2007-08-14 11:50:00,98.25,98.44,98.25,98.4,89100.0,71.6303,71.7689,71.6303,71.7397,89100.0
2007-08-14 11:55:00,98.41,99.35,98.4,99.22,123000.0,71.747,72.4323,71.7397,72.3375,123000.0
2007-08-14 12:00:00,99.22,99.35,99.0,99.07,80000.0,72.3375,72.4323,72.1771,72.2282,80000.0
2007-08-14 12:05:00,99.08,99.17,98.92,98.96,33600.0,72.2355,72.3011,72.1188,72.148,33600.0
2007-08-14 12:10:00,98.92,98.97,98.85,98.85,26600.0,72.1188,72.1553,72.0678,72.0678,26600.0
2007-08-14 12:15:00,98.87,99.12,98.87,99.05,40700.0,72.0823,72.2646,72.0823,72.2136,40700.0
2007-08-14 12:20:00,99.06,99.07,98.92,98.93,29700.0,72.2209,72.2282,72.1188,72.1261,29700.0
2007-08-14 12:25:00,98.91,98.91,98.66,98.68,46500.0,72.1115,72.1115,71.9292,71.9438,46500.0
2007-08-14 12:30:00,98.68,99.23,98.67,98.85,159600.0,71.9438,72.3448,71.9365,72.0678,159600.0
2007-08-14 12:35:00,98.85,99.2,98.82,98.98,46500.0,72.0678,72.3229,72.0459,72.1625,46500.0
2007-08-14 12:40:00,98.96,98.96,98.76,98.85,26100.0,72.148,72.148,72.0022,72.0678,26100.0
2007-08-14 12:45:00,98.86,99.01,98.86,98.93,29700.0,72.0751,72.1844,72.0751,72.1261,29700.0
2007-08-14 12:50:00,98.91,98.95,98.8,98.84,21100.0,72.1115,72.1407,72.0313,72.0605,21100.0
2007-08-14 12:55:00,98.84,98.9,98.75,98.78,35600.0,72.0605,72.1042,71.9949,72.0167,35600.0
2007-08-14 13:00:00,98.78,98.82,98.59,98.61,21100.0,72.0167,72.0459,71.8782,71.8928,21100.0
2007-08-14 13:05:00,98.59,98.66,98.59,98.59,36900.0,71.8782,71.9292,71.8782,71.8782,36900.0
2007-08-14 13:10:00,98.61,98.73,98.5,98.53,36900.0,71.8928,71.9803,71.8126,71.8345,36900.0
2007-08-14 13:15:00,98.54,98.56,98.39,98.45,43100.0,71.8418,71.8563,71.7324,71.7761,43100.0
2007-08-14 13:20:00,98.44,98.49,98.32,98.43,25600.0,71.7689,71.8053,71.6814,71.7616,25600.0
2007-08-14 13:25:00,98.43,98.5,98.26,98.29,32600.0,71.7616,71.8126,71.6376,71.6595,32600.0
2007-08-14 13:30:00,98.26,98.42,98.2,98.31,33900.0,71.6376,71.7543,71.5939,71.6741,33900.0
2007-08-14 13:35:00,98.29,98.46,98.27,98.32,27200.0,71.6595,71.7834,71.6449,71.6814,27200.0
2007-08-14 13:40:00,98.32,98.36,98.25,98.3,28200.0,71.6814,71.7105,71.6303,71.6668,28200.0
2007-08-14 13:45:00,98.31,98.48,98.11,98.15,45800.0,71.6741,71.798,71.5283,71.5574,45800.0
2007-08-14 13:50:00,98.2,98.21,98.05,98.1,25200.0,71.5939,71.6012,71.4845,71.521,25200.0
2007-08-14 13:55:00,98.09,98.31,97.92,98.23,67800.0,71.5137,71.6741,71.3897,71.6157,67800.0
2007-08-14 14:00:00,98.2,98.2,98.0,98.14,100300.0,71.5939,71.5939,71.4481,71.5501,100300.0
2007-08-14 14:05:00,98.21,98.35,97.92,97.96,26900.0,71.6012,71.7032,71.3897,71.4189,26900.0
2007-08-14 14:10:00,97.99,98.24,97.94,98.1,19100.0,71.4408,71.623,71.4043,71.521,19100.0
2007-08-14 14:15:00,98.07,98.27,98.05,98.21,15800.0,71.4991,71.6449,71.4845,71.6012,15800.0
2007-08-14 14:20:00,98.24,98.25,98.02,98.06,33400.0,71.623,71.6303,71.4626,71.4918,33400.0
2007-08-14 14:25:00,98.06,98.07,97.95,98.05,33000.0,71.4918,71.4991,71.4116,71.4845,33000.0
2007-08-14 14:30:00,98.02,98.08,97.89,97.9,67000.0,71.4626,71.5064,71.3679,71.3752,67000.0
2007-08-14 14:35:00,97.88,98.08,97.83,98.06,38200.0,71.3606,71.5064,71.3241,71.4918,38200.0
2007-08-14 14:40:00,97.99,98.05,97.79,97.79,46700.0,71.4408,71.4845,71.295,71.295,46700.0
2007-08-14 14:45:00,97.79,98.0,97.68,97.91,49700.0,71.295,71.4481,71.2148,71.3824,49700.0
2007-08-14 14:50:00,97.92,98.01,97.47,97.58,114800.0,71.3897,71.4554,71.0617,71.1419,114800.0
2007-08-14 14:55:00,97.56,97.73,97.5,97.73,43600.0,71.1273,71.2512,71.0835,71.2512,43600.0
2007-08-14 15:00:00,97.74,97.96,97.73,97.85,51400.0,71.2585,71.4189,71.2512,71.3387,51400.0
2007-08-14 15:05:00,97.84,97.88,97.58,97.58,52400.0,71.3314,71.3606,71.1419,71.1419,52400.0
2007-08-14 15:10:00,97.59,97.67,97.44,97.44,55800.0,71.1491,71.2075,71.0398,71.0398,55800.0
2007-08-14 15:15:00,97.47,97.71,97.4,97.7,85700.0,71.0617,71.2366,71.0106,71.2293,85700.0
2007-08-14 15:20:00,97.7,98.0,97.66,97.97,95400.0,71.2293,71.4481,71.2002,71.4262,95400.0
2007-08-14 15:25:00,97.97,98.07,97.65,97.71,84500.0,71.4262,71.4991,71.1929,71.2366,84500.0
2007-08-14 15:30:00,97.74,97.8,97.44,97.44,76700.0,71.2585,71.3023,71.0398,71.0398,76700.0
2007-08-14 15:35:00,97.47,97.58,97.43,97.56,84200.0,71.0617,71.1419,71.0325,71.1273,84200.0
2007-08-14 15:40:00,97.56,97.7,97.4,97.6,115800.0,71.1273,71.2293,71.0106,71.1564,115800.0
2007-08-14 15:45:00,97.59,97.82,97.58,97.79,93500.0,71.1491,71.3168,71.1419,71.295,93500.0
2007-08-14 15:50:00,97.79,97.8,97.5,97.53,111300.0,71.295,71.3023,71.0835,71.1054,111300.0
2007-08-14 15:55:00,97.54,97.7,97.45,97.45,185700.0,71.1127,71.2293,71.0471,71.0471,185700.0
2007-08-15 09:30:00,97.0,97.5,96.81,96.86,133700.0,70.719,71.0835,70.5805,70.6169,133700.0
2007-08-15 09:35:00,96.83,97.13,96.66,96.67,39600.0,70.5951,70.8138,70.4711,70.4784,39600.0
2007-08-15 09:40:00,96.66,96.71,96.26,96.35,85000.0,70.4711,70.5076,70.1795,70.2451,85000.0
2007-08-15 09:45:00,96.26,96.8,96.26,96.8,99500.0,70.1795,70.5732,70.1795,70.5732,99500.0
2007-08-15 09:50:00,96.78,97.58,96.72,97.58,83300.0,70.5586,71.1419,70.5149,71.1419,83300.0
2007-08-15 09:55:00,97.6,98.8,97.6,98.01,172900.0,71.1564,72.0313,71.1564,71.4554,172900.0
2007-08-15 10:00:00,98.0,98.09,97.35,97.4,52800.0,71.4481,71.5137,70.9742,71.0106,52800.0
2007-08-15 10:05:00,97.45,97.65,97.3,97.5,58100.0,71.0471,71.1929,70.9377,71.0835,58100.0
2007-08-15 10:10:00,97.5,97.57,97.4,97.46,60500.0,71.0835,71.1346,71.0106,71.0544,60500.0
2007-08-15 10:15:00,97.57,97.6,97.48,97.51,43500.0,71.1346,71.1564,71.069,71.0908,43500.0
2007-08-15 10:20:00,97.52,97.61,97.2,97.37,69300.0,71.0981,71.1637,70.8648,70.9888,69300.0
2007-08-15 10:25:00,97.37,97.63,97.26,97.41,80000.0,70.9888,71.1783,70.9086,71.0179,80000.0
2007-08-15 10:30:00,97.45,97.51,97.36,97.44,46900.0,71.0471,71.0908,70.9815,71.0398,46900.0
2007-08-15 10:35:00,97.44,97.5,97.14,97.16,36800.0,71.0398,71.0835,70.8211,70.8357,36800.0
2007-08-15 10:40:00,97.14,97.22,96.76,96.83,43600.0,70.8211,70.8794,70.544,70.5951,43600.0
2007-08-15 10:45:00,96.84,97.13,96.76,97.09,45900.0,70.6024,70.8138,70.544,70.7846,45900.0
2007-08-15 10:50:00,97.09,97.18,97.02,97.12,43400.0,70.7846,70.8502,70.7336,70.8065,43400.0
2007-08-15 10:55:00,97.12,97.12,96.95,96.96,27100.0,70.8065,70.8065,70.6825,70.6898,27100.0
2007-08-15 11:00:00,96.99,97.1,96.84,97.04,52700.0,70.7117,70.7919,70.6024,70.7482,52700.0
2007-08-15 11:05:00,97.04,97.38,97.02,97.2,46300.0,70.7482,70.996,70.7336,70.8648,46300.0
2007-08-15 11:10:00,97.2,97.36,97.2,97.29,35900.0,70.8648,70.9815,70.8648,70.9304,35900.0
2007-08-15 11:15:00,97.28,97.34,97.2,97.24,22800.0,70.9231,70.9669,70.8648,70.894,22800.0
2007-08-15 11:20:00,97.26,97.4,97.24,97.4,29300.0,70.9086,71.0106,70.894,71.0106,29300.0
2007-08-15 11:25:00,97.41,97.43,97.12,97.18,64400.0,71.0179,71.0325,70.8065,70.8502,64400.0
2007-08-15 11:30:00,97.18,97.22,96.7,96.74,46500.0,70.8502,70.8794,70.5003,70.5294,46500.0
2007-08-15 11:35:00,96.7,96.83,96.51,96.54,84800.0,70.5003,70.5951,70.3618,70.3836,84800.0
2007-08-15 11:40:00,96.54,96.7,96.43,96.46,58600.0,70.3836,70.5003,70.3034,70.3253,58600.0
2007-08-15 11:45:00,96.46,96.53,96.39,96.39,54200.0,70.3253,70.3763,70.2743,70.2743,54200.0
2007-08-15 11:50:00,96.4,96.42,95.93,95.98,102200.0,70.2816,70.2961,69.9389,69.9754,102200.0
2007-08-15 11:55:00,95.95,96.11,95.75,95.92,69400.0,69.9535,70.0701,69.8077,69.9316,69400.0
2007-08-15 12:00:00,95.92,95.96,95.81,95.89,58100.0,69.9316,69.9608,69.8514,69.9097,58100.0
2007-08-15 12:05:00,95.87,96.0,95.77,95.95,56000.0,69.8952,69.9899,69.8223,69.9535,56000.0
2007-08-15 12:10:00,95.96,96.21,95.94,96.2,33200.0,69.9608,70.143,69.9462,70.1358,33200.0
2007-08-15 12:15:00,96.2,96.57,96.2,96.47,50000.0,70.1358,70.4055,70.1358,70.3326,50000.0
2007-08-15 12:20:00,96.5,96.66,96.44,96.64,25700.0,70.3545,70.4711,70.3107,70.4565,25700.0
2007-08-15 12:25:00,96.64,96.75,96.61,96.64,27600.0,70.4565,70.5367,70.4347,70.4565,27600.0
2007-08-15 12:30:00,96.63,96.66,96.55,96.6,46400.0,70.4492,70.4711,70.3909,70.4274,46400.0
2007-08-15 12:35:00,96.56,96.74,96.56,96.7,42300.0,70.3982,70.5294,70.3982,70.5003,42300.0
2007-08-15 12:40:00,96.71,96.74,96.56,96.65,19900.0,70.5076,70.5294,70.3982,70.4638,19900.0
2007-08-15 12:45:00,96.65,96.95,96.64,96.9,46200.0,70.4638,70.6825,70.4565,70.6461,46200.0
2007-08-15 12:50:00,96.94,97.03,96.86,97.03,40700.0,70.6753,70.7409,70.6169,70.7409,40700.0
2007-08-15 12:55:00,97.03,97.07,96.92,96.92,34200.0,70.7409,70.77,70.6607,70.6607,34200.0
2007-08-15 13:00:00,96.92,96.94,96.73,96.84,33000.0,70.6607,70.6753,70.5222,70.6024,33000.0
2007-08-15 13:05:00,96.87,96.99,96.7,96.9,53500.0,70.6242,70.7117,70.5003,70.6461,53500.0
2007-08-15 13:10:00,96.89,96.94,96.79,96.86,22400.0,70.6388,70.6753,70.5659,70.6169,22400.0
2007-08-15 13:15:00,96.88,97.0,96.85,96.98,37900.0,70.6315,70.719,70.6096,70.7044,37900.0
2007-08-15 13:20:00,96.98,97.07,96.86,96.98,42600.0,70.7044,70.77,70.6169,70.7044,42600.0
2007-08-15 13:25:00,97.02,97.11,96.85,96.89,38500.0,70.7336,70.7992,70.6096,70.6388,38500.0
2007-08-15 13:30:00,96.9,97.48,96.9,97.44,90400.0,70.6461,71.069,70.6461,71.0398,90400.0
2007-08-15 13:35:00,97.41,97.47,97.16,97.2,46500.0,71.0179,71.0617,70.8357,70.8648,46500.0
2007-08-15 13:40:00,97.2,97.32,97.09,97.1,55600.0,70.8648,70.9523,70.7846,70.7919,55600.0
2007-08-15 13:45:00,97.1,97.18,97.1,97.17,14500.0,70.7919,70.8502,70.7919,70.8429,14500.0
2007-08-15 13:50:00,97.15,97.16,97.06,97.09,32900.0,70.8284,70.8357,70.7627,70.7846,32900.0
2007-08-15 13:55:00,97.11,97.11,96.8,96.82,48900.0,70.7992,70.7992,70.5732,70.5878,48900.0
2007-08-15 14:00:00,96.79,96.86,96.61,96.79,63800.0,70.5659,70.6169,70.4347,70.5659,63800.0
2007-08-15 14:05:00,96.78,96.87,96.74,96.78,49700.0,70.5586,70.6242,70.5294,70.5586,49700.0
2007-08-15 14:10:00,96.78,96.81,96.5,96.58,55000.0,70.5586,70.5805,70.3545,70.4128,55000.0
2007-08-15 14:15:00,96.56,96.62,96.41,96.62,54600.0,70.3982,70.442,70.2889,70.442,54600.0
2007-08-15 14:20:00,96.61,96.73,96.61,96.65,32700.0,70.4347,70.5222,70.4347,70.4638,32700.0
2007-08-15 14:25:00,96.64,96.76,96.63,96.63,23400.0,70.4565,70.544,70.4492,70.4492,23400.0
2007-08-15 14:30:00,96.63,96.74,96.5,96.5,33000.0,70.4492,70.5294,70.3545,70.3545,33000.0
2007-08-15 14:35:00,96.45,96.59,96.28,96.59,31100.0,70.318,70.4201,70.1941,70.4201,31100.0
2007-08-15 14:40:00,96.58,96.6,96.5,96.56,23000.0,70.4128,70.4274,70.3545,70.3982,23000.0
2007-08-15 14:45:00,96.56,96.68,96.0,96.01,67300.0,70.3982,70.4857,69.9899,69.9972,67300.0
2007-08-15 14:50:00,96.01,96.13,95.92,95.94,63900.0,69.9972,70.0847,69.9316,69.9462,63900.0
2007-08-15 14:55:00,95.98,96.15,95.92,95.94,48900.0,69.9754,70.0993,69.9316,69.9462,48900.0
2007-08-15 15:00:00,95.97,96.09,95.84,95.89,44500.0,69.9681,70.0556,69.8733,69.9097,44500.0
2007-08-15 15:05:00,95.9,96.18,95.89,96.05,57000.0,69.917,70.1212,69.9097,70.0264,57000.0
2007-08-15 15:10:00,96.06,96.2,95.88,96.02,73600.0,70.0337,70.1358,69.9025,70.0045,73600.0
2007-08-15 15:15:00,96.03,96.19,95.85,96.19,78500.0,70.0118,70.1285,69.8806,70.1285,78500.0
2007-08-15 15:20:00,96.2,96.27,96.02,96.05,42100.0,70.1358,70.1868,70.0045,70.0264,42100.0
2007-08-15 15:25:00,96.06,96.07,95.66,95.71,51300.0,70.0337,70.041,69.7421,69.7785,51300.0
2007-08-15 15:30:00,95.72,95.83,95.5,95.54,113200.0,69.7858,69.866,69.6254,69.6546,113200.0
2007-08-15 15:35:00,95.53,95.7,95.24,95.33,147900.0,69.6473,69.7712,69.4359,69.5015,147900.0
2007-08-15 15:40:00,95.31,95.78,95.3,95.5,224200.0,69.4869,69.8295,69.4796,69.6254,224200.0
2007-08-15 15:45:00,95.5,95.67,95.5,95.65,163100.0,69.6254,69.7493,69.6254,69.7348,163100.0
2007-08-15 15:50:00,95.64,95.85,95.21,95.3,304500.0,69.7275,69.8806,69.414,69.4796,304500.0
2007-08-15 15:55:00,95.3,95.5,95.29,95.46,256300.0,69.4796,69.6254,69.4723,69.5962,256300.0
2007-08-16 09:30:00,95.2,95.2,94.5,94.66,302800.0,69.4067,69.4067,68.8963,69.013,302800.0
2007-08-16 09:35:00,94.64,94.78,93.98,94.2,154100.0,68.9984,69.1005,68.5172,68.6776,154100.0
2007-08-16 09:40:00,94.22,94.5,94.06,94.46,198300.0,68.6922,68.8963,68.5756,68.8672,198300.0
2007-08-16 09:45:00,94.44,94.6,94.0,94.51,123500.0,68.8526,68.9693,68.5318,68.9036,123500.0
2007-08-16 09:50:00,94.49,94.65,94.25,94.35,100700.0,68.8891,69.0057,68.7141,68.787,100700.0
2007-08-16 09:55:00,94.35,94.39,94.05,94.05,75000.0,68.787,68.8162,68.5683,68.5683,75000.0
2007-08-16 10:00:00,94.06,94.07,93.66,93.72,244100.0,68.5756,68.5829,68.2839,68.3277,244100.0
2007-08-16 10:05:00,93.7,93.8,93.65,93.7,96900.0,68.3131,68.386,68.2766,68.3131,96900.0
2007-08-16 10:10:00,93.68,94.16,93.03,93.16,293200.0,68.2985,68.6485,67.8246,67.9194,293200.0
2007-08-16 10:15:00,93.14,93.41,93.05,93.27,109200.0,67.9048,68.1017,67.8392,67.9996,109200.0
2007-08-16 10:20:00,93.28,93.71,92.81,92.84,163400.0,68.0069,68.3204,67.6642,67.6861,163400.0
2007-08-16 10:25:00,92.83,92.86,92.07,92.11,234000.0,67.6788,67.7007,67.1247,67.1539,234000.0
2007-08-16 10:30:00,92.1,92.44,92.0,92.07,229300.0,67.1466,67.3945,67.0737,67.1247,229300.0
2007-08-16 10:35:00,92.07,93.15,92.06,92.3,196400.0,67.1247,67.9121,67.1174,67.2924,196400.0
2007-08-16 10:40:00,92.31,92.89,92.3,92.45,134900.0,67.2997,67.7226,67.2924,67.4018,134900.0
2007-08-16 10:45:00,92.45,92.68,92.4,92.58,143500.0,67.4018,67.5695,67.3653,67.4965,143500.0
2007-08-16 10:50:00,92.56,92.72,92.05,92.15,175400.0,67.482,67.5986,67.1101,67.1831,175400.0
2007-08-16 10:55:00,92.13,92.4,92.05,92.38,171000.0,67.1685,67.3653,67.1101,67.3507,171000.0
2007-08-16 11:00:00,92.38,92.62,92.25,92.58,105000.0,67.3507,67.5257,67.256,67.4965,105000.0
2007-08-16 11:05:00,92.57,92.66,92.26,92.55,189900.0,67.4893,67.5549,67.2632,67.4747,189900.0
2007-08-16 11:10:00,92.55,92.62,92.13,92.59,165200.0,67.4747,67.5257,67.1685,67.5038,165200.0
2007-08-16 11:15:00,92.58,92.81,92.5,92.68,152700.0,67.4965,67.6642,67.4382,67.5695,152700.0
2007-08-16 11:20:00,92.69,92.75,92.33,92.39,145300.0,67.5767,67.6205,67.3143,67.358,145300.0
2007-08-16 11:25:00,92.39,92.62,92.37,92.52,162300.0,67.358,67.5257,67.3434,67.4528,162300.0
2007-08-16 11:30:00,92.52,92.62,92.34,92.42,104800.0,67.4528,67.5257,67.3216,67.3799,104800.0
2007-08-16 11:35:00,92.44,92.55,92.26,92.3,101200.0,67.3945,67.4747,67.2632,67.2924,101200.0
2007-08-16 11:40:00,92.28,92.41,92.23,92.39,117000.0,67.2778,67.3726,67.2414,67.358,117000.0
2007-08-16 11:45:00,92.39,92.44,92.05,92.09,156700.0,67.358,67.3945,67.1101,67.1393,156700.0
2007-08-16 11:50:00,92.07,92.34,92.01,92.19,82700.0,67.1247,67.3216,67.081,67.2122,82700.0
2007-08-16 11:55:00,92.19,92.29,92.15,92.22,45400.0,67.2122,67.2851,67.1831,67.2341,45400.0
2007-08-16 12:00:00,92.23,92.25,92.0,92.01,117400.0,67.2414,67.256,67.0737,67.081,117400.0
2007-08-16 12:05:00,92.03,92.07,91.4,91.4,248100.0,67.0956,67.1247,66.6363,66.6363,248100.0
2007-08-16 12:10:00,91.4,92.15,91.19,91.55,180200.0,66.6363,67.1831,66.4832,66.7456,180200.0
2007-08-16 12:15:00,91.53,91.67,91.24,91.54,81000.0,66.731,66.8331,66.5196,66.7383,81000.0
2007-08-16 12:20:00,91.55,92.06,91.23,91.32,118300.0,66.7456,67.1174,66.5123,66.5779,118300.0
2007-08-16 12:25:00,91.34,91.4,90.86,91.03,141400.0,66.5925,66.6363,66.2426,66.3665,141400.0
2007-08-16 12:30:00,91.03,91.22,91.0,91.21,109100.0,66.3665,66.505,66.3446,66.4977,109100.0
2007-08-16 12:35:00,91.21,91.48,90.85,90.85,120000.0,66.4977,66.6946,66.2353,66.2353,120000.0
2007-08-16 12:40:00,90.86,90.99,90.25,90.49,258400.0,66.2426,66.3373,65.7978,65.9728,258400.0
2007-08-16 12:45:00,90.52,91.11,90.14,90.28,236500.0,65.9947,66.4248,65.7176,65.8197,236500.0
2007-08-16 12:50:00,90.28,90.55,90.15,90.44,146000.0,65.8197,66.0166,65.7249,65.9364,146000.0
2007-08-16 12:55:00,90.45,90.46,90.09,90.15,193400.0,65.9436,65.9509,65.6812,65.7249,193400.0
2007-08-16 13:00:00,90.17,90.4,90.08,90.2,126000.0,65.7395,65.9072,65.6739,65.7614,126000.0
2007-08-16 13:05:00,90.2,90.56,90.11,90.48,175400.0,65.7614,66.0238,65.6958,65.9655,175400.0
2007-08-16 13:10:00,90.48,90.68,90.43,90.56,117400.0,65.9655,66.1113,65.9291,66.0238,117400.0
2007-08-16 13:15:00,90.56,90.95,90.36,90.93,174100.0,66.0238,66.3082,65.878,66.2936,174100.0
2007-08-16 13:20:00,90.94,91.0,90.36,90.45,141300.0,66.3009,66.3446,65.878,65.9436,141300.0
2007-08-16 13:25:00,90.44,90.79,90.33,90.79,73500.0,65.9364,66.1915,65.8562,66.1915,73500.0
2007-08-16 13:30:00,90.79,91.14,90.76,91.06,116400.0,66.1915,66.4467,66.1697,66.3884,116400.0
2007-08-16 13:35:00,91.08,91.51,91.0,91.35,163600.0,66.403,66.7165,66.3446,66.5998,163600.0
2007-08-16 13:40:00,91.33,91.57,91.12,91.3,242300.0,66.5852,66.7602,66.4321,66.5633,242300.0
2007-08-16 13:45:00,91.3,91.3,90.76,90.86,138900.0,66.5633,66.5633,66.1697,66.2426,138900.0
2007-08-16 13:50:00,90.88,91.1,90.88,91.01,171200.0,66.2571,66.4175,66.2571,66.3519,171200.0
2007-08-16 13:55:00,91.03,91.35,91.03,91.29,165500.0,66.3665,66.5998,66.3665,66.5561,165500.0
2007-08-16 14:00:00,91.29,92.16,90.99,92.12,285600.0,66.5561,67.1903,66.3373,67.1612,285600.0
2007-08-16 14:05:00,92.17,92.2,91.64,92.11,272700.0,67.1976,67.2195,66.8112,67.1539,272700.0
2007-08-16 14:10:00,92.13,92.44,91.8,92.44,186100.0,67.1685,67.3945,66.9279,67.3945,186100.0
2007-08-16 14:15:00,92.46,92.66,91.74,91.92,259200.0,67.4091,67.5549,66.8841,67.0154,259200.0
2007-08-16 14:20:00,91.92,92.29,91.85,91.88,180700.0,67.0154,67.2851,66.9643,66.9862,180700.0
2007-08-16 14:25:00,91.85,92.06,91.79,91.84,166400.0,66.9643,67.1174,66.9206,66.957,166400.0
2007-08-16 14:30:00,91.82,91.85,91.1,91.28,239400.0,66.9425,66.9643,66.4175,66.5488,239400.0
2007-08-16 14:35:00,91.28,91.35,91.13,91.17,138900.0,66.5488,66.5998,66.4394,66.4686,138900.0
2007-08-16 14:40:00,91.17,91.22,91.09,91.17,138100.0,66.4686,66.505,66.4102,66.4686,138100.0
2007-08-16 14:45:00,91.17,91.49,91.11,91.22,144300.0,66.4686,66.7019,66.4248,66.505,144300.0
2007-08-16 14:50:00,91.21,91.58,91.16,91.55,146200.0,66.4977,66.7675,66.4613,66.7456,146200.0
2007-08-16 14:55:00,91.55,91.7,91.49,91.65,101600.0,66.7456,66.855,66.7019,66.8185,101600.0
2007-08-16 15:00:00,91.63,91.65,91.46,91.52,171600.0,66.8039,66.8185,66.68,66.7237,171600.0
2007-08-16 15:05:00,91.52,91.6,91.27,91.3,132700.0,66.7237,66.7821,66.5415,66.5633,132700.0
2007-08-16 15:10:00,91.31,91.37,91.0,91.3,175000.0,66.5706,66.6144,66.3446,66.5633,175000.0
2007-08-16 15:15:00,91.3,91.34,91.15,91.17,150000.0,66.5633,66.5925,66.454,66.4686,150000.0
2007-08-16 15:20:00,91.17,91.39,91.08,91.12,154300.0,66.4686,66.629,66.403,66.4321,154300.0
2007-08-16 15:25:00,91.11,91.71,91.11,91.56,136600.0,66.4248,66.8623,66.4248,66.7529,136600.0
2007-08-16 15:30:00,91.57,91.69,91.54,91.66,146200.0,66.7602,66.8477,66.7383,66.8258,146200.0
2007-08-16 15:35:00,91.66,92.03,91.63,91.75,175100.0,66.8258,67.0956,66.8039,66.8914,175100.0
2007-08-16 15:40:00,91.74,92.51,91.63,92.19,275500.0,66.8841,67.4455,66.8039,67.2122,275500.0
2007-08-16 15:45:00,92.19,92.65,91.95,92.57,267900.0,67.2122,67.5476,67.0372,67.4893,267900.0
2007-08-16 15:50:00,92.54,93.1,92.45,93.07,354400.0,67.4674,67.8757,67.4018,67.8538,354400.0
2007-08-16 15:55:00,93.07,93.14,92.46,92.86,598600.0,67.8538,67.9048,67.4091,67.7007,598600.0
2007-08-17 09:30:00,94.79,95.83,94.64,95.72,1035600.0,69.1078,69.866,68.9984,69.7858,1035600.0
2007-08-17 09:35:00,95.75,97.07,95.4,97.07,362000.0,69.8077,70.77,69.5525,70.77,362000.0
2007-08-17 09:40:00,97.07,97.73,96.26,96.28,345900.0,70.77,71.2512,70.1795,70.1941,345900.0
2007-08-17 09:45:00,96.29,96.62,96.0,96.16,171300.0,70.2014,70.442,69.9899,70.1066,171300.0
2007-08-17 09:50:00,96.15,96.36,95.27,95.32,231200.0,70.0993,70.2524,69.4577,69.4942,231200.0
2007-08-17 09:55:00,95.33,96.0,95.1,95.27,170300.0,69.5015,69.9899,69.3338,69.4577,170300.0
2007-08-17 10:00:00,95.27,95.37,95.02,95.14,159900.0,69.4577,69.5306,69.2755,69.3629,159900.0
2007-08-17 10:05:00,95.15,95.55,95.04,95.55,117900.0,69.3702,69.6619,69.29,69.6619,117900.0
2007-08-17 10:10:00,95.55,95.74,95.39,95.5,95400.0,69.6619,69.8004,69.5452,69.6254,95400.0
2007-08-17 10:15:00,95.5,95.65,95.25,95.27,79000.0,69.6254,69.7348,69.4431,69.4577,79000.0
2007-08-17 10:20:00,95.27,95.45,95.01,95.35,95600.0,69.4577,69.589,69.2682,69.5161,95600.0
2007-08-17 10:25:00,95.36,95.66,95.33,95.62,90000.0,69.5233,69.7421,69.5015,69.7129,90000.0
2007-08-17 10:30:00,95.58,95.79,95.46,95.5,122200.0,69.6837,69.8368,69.5962,69.6254,122200.0
2007-08-17 10:35:00,95.51,95.52,95.22,95.27,93200.0,69.6327,69.64,69.4213,69.4577,93200.0
2007-08-17 10:40:00,95.28,95.29,94.95,94.95,169000.0,69.465,69.4723,69.2244,69.2244,169000.0
2007-08-17 10:45:00,94.95,95.36,94.89,95.03,90700.0,69.2244,69.5233,69.1807,69.2828,90700.0
2007-08-17 10:50:00,95.02,95.5,94.88,95.27,107700.0,69.2755,69.6254,69.1734,69.4577,107700.0
2007-08-17 10:55:00,95.22,95.5,95.11,95.27,48100.0,69.4213,69.6254,69.3411,69.4577,48100.0
2007-08-17 11:00:00,95.31,95.92,95.31,95.79,55900.0,69.4869,69.9316,69.4869,69.8368,55900.0
2007-08-17 11:05:00,95.76,95.87,95.47,95.55,62000.0,69.815,69.8952,69.6035,69.6619,62000.0
2007-08-17 11:10:00,95.55,95.59,95.26,95.5,77300.0,69.6619,69.691,69.4504,69.6254,77300.0
2007-08-17 11:15:00,95.48,95.59,95.28,95.33,55800.0,69.6108,69.691,69.465,69.5015,55800.0
2007-08-17 11:20:00,95.32,95.37,95.1,95.17,84400.0,69.4942,69.5306,69.3338,69.3848,84400.0
2007-08-17 11:25:00,95.14,95.3,95.13,95.21,49400.0,69.3629,69.4796,69.3557,69.414,49400.0
2007-08-17 11:30:00,95.21,95.27,94.96,95.05,54900.0,69.414,69.4577,69.2317,69.2973,54900.0
2007-08-17 11:35:00,95.06,95.52,95.06,95.44,60900.0,69.3046,69.64,69.3046,69.5817,60900.0
2007-08-17 11:40:00,95.44,95.49,95.24,95.36,41000.0,69.5817,69.6181,69.4359,69.5233,41000.0
2007-08-17 11:45:00,95.37,95.48,95.18,95.33,38600.0,69.5306,69.6108,69.3921,69.5015,38600.0
2007-08-17 11:50:00,95.28,95.43,95.13,95.18,38500.0,69.465,69.5744,69.3557,69.3921,38500.0
2007-08-17 11:55:00,95.16,95.4,95.02,95.09,56800.0,69.3775,69.5525,69.2755,69.3265,56800.0
2007-08-17 12:00:00,95.08,95.31,95.04,95.25,55300.0,69.3192,69.4869,69.29,69.4431,55300.0
2007-08-17 12:05:00,95.27,95.27,94.93,95.0,65400.0,69.4577,69.4577,69.2098,69.2609,65400.0
2007-08-17 12:10:00,94.98,95.28,94.95,95.06,63800.0,69.2463,69.465,69.2244,69.3046,63800.0
2007-08-17 12:15:00,95.06,95.1,94.97,94.99,45100.0,69.3046,69.3338,69.239,69.2536,45100.0
2007-08-17 12:20:00,95.0,95.2,94.95,95.03,47200.0,69.2609,69.4067,69.2244,69.2828,47200.0
2007-08-17 12:25:00,95.05,95.08,94.85,94.97,55600.0,69.2973,69.3192,69.1515,69.239,55600.0
2007-08-17 12:30:00,95.02,95.1,95.0,95.05,34700.0,69.2755,69.3338,69.2609,69.2973,34700.0
2007-08-17 12:35:00,95.04,95.14,94.95,94.95,43300.0,69.29,69.3629,69.2244,69.2244,43300.0
2007-08-17 12:40:00,94.94,95.07,94.91,95.02,35800.0,69.2171,69.3119,69.1953,69.2755,35800.0
2007-08-17 12:45:00,95.03,95.13,95.01,95.08,36900.0,69.2828,69.3557,69.2682,69.3192,36900.0
2007-08-17 12:50:00,95.08,95.08,94.92,95.01,59500.0,69.3192,69.3192,69.2026,69.2682,59500.0
2007-08-17 12:55:00,95.03,95.1,94.91,95.02,53900.0,69.2828,69.3338,69.1953,69.2755,53900.0
2007-08-17 13:00:00,95.04,95.18,94.98,95.04,57300.0,69.29,69.3921,69.2463,69.29,57300.0
2007-08-17 13:05:00,95.06,95.18,94.97,95.05,63300.0,69.3046,69.3921,69.239,69.2973,63300.0
2007-08-17 13:10:00,95.05,95.16,95.0,95.13,63800.0,69.2973,69.3775,69.2609,69.3557,63800.0
2007-08-17 13:15:00,95.13,95.25,95.06,95.15,64800.0,69.3557,69.4431,69.3046,69.3702,64800.0
2007-08-17 13:20:00,95.16,95.25,95.03,95.09,79400.0,69.3775,69.4431,69.2828,69.3265,79400.0
2007-08-17 13:25:00,95.09,95.13,94.96,94.99,52300.0,69.3265,69.3557,69.2317,69.2536,52300.0
2007-08-17 13:30:00,95.0,95.1,94.98,95.03,34900.0,69.2609,69.3338,69.2463,69.2828,34900.0
2007-08-17 13:35:00,95.03,95.09,94.94,95.01,37700.0,69.2828,69.3265,69.2171,69.2682,37700.0
2007-08-17 13:40:00,95.0,95.03,94.92,95.01,42800.0,69.2609,69.2828,69.2026,69.2682,42800.0
2007-08-17 13:45:00,95.0,95.1,94.92,95.06,41800.0,69.2609,69.3338,69.2026,69.3046,41800.0
2007-08-17 13:50:00,95.06,95.07,94.95,94.98,47600.0,69.3046,69.3119,69.2244,69.2463,47600.0
2007-08-17 13:55:00,94.97,95.15,94.96,95.1,62200.0,69.239,69.3702,69.2317,69.3338,62200.0
2007-08-17 14:00:00,95.09,95.12,94.96,95.08,80100.0,69.3265,69.3484,69.2317,69.3192,80100.0
2007-08-17 14:05:00,95.09,95.1,94.95,95.03,52900.0,69.3265,69.3338,69.2244,69.2828,52900.0
2007-08-17 14:10:00,95.06,95.13,95.03,95.13,36000.0,69.3046,69.3557,69.2828,69.3557,36000.0
2007-08-17 14:15:00,95.11,95.35,95.11,95.3,76200.0,69.3411,69.5161,69.3411,69.4796,76200.0
2007-08-17 14:20:00,95.31,95.43,95.26,95.3,63400.0,69.4869,69.5744,69.4504,69.4796,63400.0
2007-08-17 14:25:00,95.3,95.36,95.11,95.16,56700.0,69.4796,69.5233,69.3411,69.3775,56700.0
2007-08-17 14:30:00,95.16,95.17,95.0,95.14,49000.0,69.3775,69.3848,69.2609,69.3629,49000.0
2007-08-17 14:35:00,95.1,95.17,95.01,95.07,43300.0,69.3338,69.3848,69.2682,69.3119,43300.0
2007-08-17 14:40:00,95.08,95.2,95.06,95.15,31000.0,69.3192,69.4067,69.3046,69.3702,31000.0
2007-08-17 14:45:00,95.15,95.17,95.07,95.15,36800.0,69.3702,69.3848,69.3119,69.3702,36800.0
2007-08-17 14:50:00,95.17,95.31,95.13,95.31,52400.0,69.3848,69.4869,69.3557,69.4869,52400.0
2007-08-17 14:55:00,95.3,95.37,95.27,95.34,54000.0,69.4796,69.5306,69.4577,69.5088,54000.0
2007-08-17 15:00:00,95.34,95.48,95.25,95.41,69800.0,69.5088,69.6108,69.4431,69.5598,69800.0
2007-08-17 15:05:00,95.39,95.82,95.39,95.74,173000.0,69.5452,69.8587,69.5452,69.8004,173000.0
2007-08-17 15:10:00,95.75,95.78,95.67,95.76,131700.0,69.8077,69.8295,69.7493,69.815,131700.0
2007-08-17 15:15:00,95.75,95.96,95.74,95.93,126100.0,69.8077,69.9608,69.8004,69.9389,126100.0
2007-08-17 15:20:00,95.93,96.23,95.86,95.88,137600.0,69.9389,70.1576,69.8879,69.9025,137600.0
2007-08-17 15:25:00,95.91,95.92,95.52,95.68,105100.0,69.9243,69.9316,69.64,69.7566,105100.0
2007-08-17 15:30:00,95.68,95.88,95.65,95.74,104200.0,69.7566,69.9025,69.7348,69.8004,104200.0
2007-08-17 15:35:00,95.74,96.07,95.74,96.07,123200.0,69.8004,70.041,69.8004,70.041,123200.0
2007-08-17 15:40:00,96.07,96.15,95.6,95.83,173100.0,70.041,70.0993,69.6983,69.866,173100.0
2007-08-17 15:45:00,95.83,95.9,95.6,95.79,159200.0,69.866,69.917,69.6983,69.8368,159200.0
2007-08-17 15:50:00,95.78,95.97,95.75,95.92,188800.0,69.8295,69.9681,69.8077,69.9316,188800.0
2007-08-17 15:55:00,95.92,95.95,95.74,95.79,286400.0,69.9316,69.9535,69.8004,69.8368,286400.0
2007-08-20 09:30:00,96.26,96.62,96.05,96.29,140700.0,70.1795,70.442,70.0264,70.2014,140700.0
2007-08-20 09:35:00,96.33,96.57,96.03,96.31,96400.0,70.2305,70.4055,70.0118,70.2159,96400.0
2007-08-20 09:40:00,96.37,96.75,96.03,96.73,82600.0,70.2597,70.5367,70.0118,70.5222,82600.0
2007-08-20 09:45:00,96.72,96.81,96.52,96.67,158500.0,70.5149,70.5805,70.3691,70.4784,158500.0
2007-08-20 09:50:00,96.61,96.9,96.6,96.63,99400.0,70.4347,70.6461,70.4274,70.4492,99400.0
2007-08-20 09:55:00,96.62,96.71,96.49,96.6,61700.0,70.442,70.5076,70.3472,70.4274,61700.0
2007-08-20 10:00:00,96.55,96.8,96.26,96.43,85700.0,70.3909,70.5732,70.1795,70.3034,85700.0
2007-08-20 10:05:00,96.41,96.5,96.32,96.43,40400.0,70.2889,70.3545,70.2232,70.3034,40400.0
2007-08-20 10:10:00,96.41,96.46,96.1,96.19,48700.0,70.2889,70.3253,70.0628,70.1285,48700.0
2007-08-20 10:15:00,96.15,96.22,96.03,96.17,61100.0,70.0993,70.1503,70.0118,70.1139,61100.0
2007-08-20 10:20:00,96.16,96.24,96.05,96.14,54300.0,70.1066,70.1649,70.0264,70.092,54300.0
2007-08-20 10:25:00,96.1,96.2,95.94,95.96,84400.0,70.0628,70.1358,69.9462,69.9608,84400.0
2007-08-20 10:30:00,95.94,96.09,95.91,96.08,52000.0,69.9462,70.0556,69.9243,70.0483,52000.0
2007-08-20 10:35:00,96.07,96.28,96.03,96.05,38700.0,70.041,70.1941,70.0118,70.0264,38700.0
2007-08-20 10:40:00,96.09,96.29,96.03,96.03,41900.0,70.0556,70.2014,70.0118,70.0118,41900.0
2007-08-20 10:45:00,96.05,96.2,95.58,95.58,59300.0,70.0264,70.1358,69.6837,69.6837,59300.0
2007-08-20 10:50:00,95.62,95.8,95.58,95.75,48000.0,69.7129,69.8441,69.6837,69.8077,48000.0
2007-08-20 10:55:00,95.77,95.9,95.56,95.88,56500.0,69.8223,69.917,69.6692,69.9025,56500.0
2007-08-20 11:00:00,95.91,95.95,95.75,95.94,62700.0,69.9243,69.9535,69.8077,69.9462,62700.0
2007-08-20 11:05:00,95.94,96.01,95.77,96.0,32800.0,69.9462,69.9972,69.8223,69.9899,32800.0
2007-08-20 11:10:00,95.99,96.21,95.96,96.15,36600.0,69.9826,70.143,69.9608,70.0993,36600.0
2007-08-20 11:15:00,96.18,96.2,96.06,96.06,17700.0,70.1212,70.1358,70.0337,70.0337,17700.0
2007-08-20 11:20:00,96.06,96.09,95.96,96.04,34500.0,70.0337,70.0556,69.9608,70.0191,34500.0
2007-08-20 11:25:00,96.03,96.08,95.9,96.06,46600.0,70.0118,70.0483,69.917,70.0337,46600.0
2007-08-20 11:30:00,96.02,96.04,95.9,95.91,29600.0,70.0045,70.0191,69.917,69.9243,29600.0
2007-08-20 11:35:00,95.94,96.02,95.78,96.02,43800.0,69.9462,70.0045,69.8295,70.0045,43800.0
2007-08-20 11:40:00,96.01,96.03,95.93,95.98,24600.0,69.9972,70.0118,69.9389,69.9754,24600.0
2007-08-20 11:45:00,95.99,95.99,95.8,95.85,23400.0,69.9826,69.9826,69.8441,69.8806,23400.0
2007-08-20 11:50:00,95.85,95.93,95.63,95.64,44200.0,69.8806,69.9389,69.7202,69.7275,44200.0
2007-08-20 11:55:00,95.64,95.65,95.38,95.49,49800.0,69.7275,69.7348,69.5379,69.6181,49800.0
2007-08-20 12:00:00,95.46,95.66,95.45,95.48,38900.0,69.5962,69.7421,69.589,69.6108,38900.0
2007-08-20 12:05:00,95.48,95.51,95.25,95.26,41500.0,69.6108,69.6327,69.4431,69.4504,41500.0
2007-08-20 12:10:00,95.26,95.38,95.15,95.37,58100.0,69.4504,69.5379,69.3702,69.5306,58100.0
2007-08-20 12:15:00,95.39,95.44,95.21,95.42,30700.0,69.5452,69.5817,69.414,69.5671,30700.0
2007-08-20 12:20:00,95.38,95.49,95.33,95.49,39500.0,69.5379,69.6181,69.5015,69.6181,39500.0
2007-08-20 12:25:00,95.48,95.75,95.47,95.59,62800.0,69.6108,69.8077,69.6035,69.691,62800.0
2007-08-20 12:30:00,95.6,95.62,95.49,95.62,21500.0,69.6983,69.7129,69.6181,69.7129,21500.0
2007-08-20 12:35:00,95.62,95.62,95.37,95.41,19100.0,69.7129,69.7129,69.5306,69.5598,19100.0
2007-08-20 12:40:00,95.41,95.41,95.17,95.17,31200.0,69.5598,69.5598,69.3848,69.3848,31200.0
2007-08-20 12:45:00,95.2,95.75,95.18,95.29,38400.0,69.4067,69.8077,69.3921,69.4723,38400.0
2007-08-20 12:50:00,95.32,95.32,95.18,95.19,30000.0,69.4942,69.4942,69.3921,69.3994,30000.0
2007-08-20 12:55:00,95.22,95.24,94.83,94.84,67200.0,69.4213,69.4359,69.1369,69.1442,67200.0
2007-08-20 13:00:00,94.83,94.95,94.75,94.95,58300.0,69.1369,69.2244,69.0786,69.2244,58300.0
2007-08-20 13:05:00,94.95,95.07,94.81,95.03,51900.0,69.2244,69.3119,69.1224,69.2828,51900.0
2007-08-20 13:10:00,95.01,95.08,94.84,95.02,58300.0,69.2682,69.3192,69.1442,69.2755,58300.0
2007-08-20 13:15:00,95.02,95.3,94.97,95.28,45300.0,69.2755,69.4796,69.239,69.465,45300.0
2007-08-20 13:20:00,95.3,95.37,95.25,95.32,56800.0,69.4796,69.5306,69.4431,69.4942,56800.0
2007-08-20 13:25:00,95.29,95.38,95.28,95.3,27000.0,69.4723,69.5379,69.465,69.4796,27000.0
2007-08-20 13:30:00,95.32,95.35,95.26,95.27,41500.0,69.4942,69.5161,69.4504,69.4577,41500.0
2007-08-20 13:35:00,95.27,95.49,95.24,95.49,54100.0,69.4577,69.6181,69.4359,69.6181,54100.0
2007-08-20 13:40:00,95.5,95.68,95.47,95.64,42600.0,69.6254,69.7566,69.6035,69.7275,42600.0
2007-08-20 13:45:00,95.63,95.83,95.58,95.76,42400.0,69.7202,69.866,69.6837,69.815,42400.0
2007-08-20 13:50:00,95.75,95.78,95.56,95.56,60500.0,69.8077,69.8295,69.6692,69.6692,60500.0
2007-08-20 13:55:00,95.55,95.57,95.47,95.48,33700.0,69.6619,69.6764,69.6035,69.6108,33700.0
2007-08-20 14:00:00,95.5,95.5,95.34,95.45,45900.0,69.6254,69.6254,69.5088,69.589,45900.0
2007-08-20 14:05:00,95.44,95.48,95.42,95.43,26400.0,69.5817,69.6108,69.5671,69.5744,26400.0
2007-08-20 14:10:00,95.42,95.63,95.41,95.58,28500.0,69.5671,69.7202,69.5598,69.6837,28500.0
2007-08-20 14:15:00,95.6,95.7,95.55,95.69,42600.0,69.6983,69.7712,69.6619,69.7639,42600.0
2007-08-20 14:20:00,95.7,95.94,95.66,95.89,40000.0,69.7712,69.9462,69.7421,69.9097,40000.0
2007-08-20 14:25:00,95.93,96.1,95.77,96.1,52900.0,69.9389,70.0628,69.8223,70.0628,52900.0
2007-08-20 14:30:00,96.09,96.27,96.0,96.27,45900.0,70.0556,70.1868,69.9899,70.1868,45900.0
2007-08-20 14:35:00,96.26,96.35,96.26,96.33,42600.0,70.1795,70.2451,70.1795,70.2305,42600.0
2007-08-20 14:40:00,96.33,96.33,96.23,96.25,32800.0,70.2305,70.2305,70.1576,70.1722,32800.0
2007-08-20 14:45:00,96.26,96.32,96.14,96.15,33600.0,70.1795,70.2232,70.092,70.0993,33600.0
2007-08-20 14:50:00,96.16,96.38,96.15,96.36,36100.0,70.1066,70.267,70.0993,70.2524,36100.0
2007-08-20 14:55:00,96.35,96.53,96.33,96.52,56600.0,70.2451,70.3763,70.2305,70.3691,56600.0
2007-08-20 15:00:00,96.54,96.59,96.45,96.56,59800.0,70.3836,70.4201,70.318,70.3982,59800.0
2007-08-20 15:05:00,96.56,96.66,96.43,96.59,56700.0,70.3982,70.4711,70.3034,70.4201,56700.0
2007-08-20 15:10:00,96.61,96.84,96.58,96.77,62900.0,70.4347,70.6024,70.4128,70.5513,62900.0
2007-08-20 15:15:00,96.76,96.98,96.75,96.94,75100.0,70.544,70.7044,70.5367,70.6753,75100.0
2007-08-20 15:20:00,96.92,97.45,96.87,97.34,140700.0,70.6607,71.0471,70.6242,70.9669,140700.0
2007-08-20 15:25:00,97.34,97.54,97.24,97.48,143100.0,70.9669,71.1127,70.894,71.069,143100.0
2007-08-20 15:30:00,97.48,97.49,97.31,97.44,139900.0,71.069,71.0762,70.945,71.0398,139900.0
2007-08-20 15:35:00,97.44,97.52,97.13,97.2,130400.0,71.0398,71.0981,70.8138,70.8648,130400.0
2007-08-20 15:40:00,97.2,97.41,97.18,97.33,130900.0,70.8648,71.0179,70.8502,70.9596,130900.0
2007-08-20 15:45:00,97.32,97.42,97.24,97.38,126200.0,70.9523,71.0252,70.894,70.996,126200.0
2007-08-20 15:50:00,97.39,97.48,97.35,97.44,166600.0,71.0033,71.069,70.9742,71.0398,166600.0
2007-08-20 15:55:00,97.44,97.49,97.2,97.26,138600.0,71.0398,71.0762,70.8648,70.9086,138600.0
2007-08-21 09:30:00,96.83,96.93,96.25,96.43,89100.0,70.5951,70.668,70.1722,70.3034,89100.0
2007-08-21 09:35:00,96.45,96.76,96.3,96.38,54800.0,70.318,70.544,70.2087,70.267,54800.0
2007-08-21 09:40:00,96.41,96.91,96.4,96.88,56200.0,70.2889,70.6534,70.2816,70.6315,56200.0
2007-08-21 09:45:00,96.87,97.0,96.56,96.59,28800.0,70.6242,70.719,70.3982,70.4201,28800.0
2007-08-21 09:50:00,96.59,96.84,96.56,96.79,68200.0,70.4201,70.6024,70.3982,70.5659,68200.0
2007-08-21 09:55:00,96.79,97.24,96.78,97.07,57000.0,70.5659,70.894,70.5586,70.77,57000.0
2007-08-21 10:00:00,97.01,97.21,96.94,96.97,54000.0,70.7263,70.8721,70.6753,70.6971,54000.0
2007-08-21 10:05:00,96.99,97.08,96.76,96.84,57100.0,70.7117,70.7773,70.544,70.6024,57100.0
2007-08-21 10:10:00,96.84,96.84,96.48,96.51,60500.0,70.6024,70.6024,70.3399,70.3618,60500.0
2007-08-21 10:15:00,96.5,96.61,96.47,96.54,39100.0,70.3545,70.4347,70.3326,70.3836,39100.0
2007-08-21 10:20:00,96.51,96.6,96.3,96.33,54800.0,70.3618,70.4274,70.2087,70.2305,54800.0
2007-08-21 10:25:00,96.33,96.64,96.33,96.64,49600.0,70.2305,70.4565,70.2305,70.4565,49600.0
2007-08-21 10:30:00,96.65,96.76,96.57,96.69,42300.0,70.4638,70.544,70.4055,70.493,42300.0
2007-08-21 10:35:00,96.73,96.77,96.68,96.76,29700.0,70.5222,70.5513,70.4857,70.544,29700.0
2007-08-21 10:40:00,96.8,96.91,96.65,96.74,23800.0,70.5732,70.6534,70.4638,70.5294,23800.0
2007-08-21 10:45:00,96.74,96.76,96.58,96.59,26400.0,70.5294,70.544,70.4128,70.4201,26400.0
2007-08-21 10:50:00,96.61,96.61,96.45,96.5,23300.0,70.4347,70.4347,70.318,70.3545,23300.0
2007-08-21 10:55:00,96.5,96.63,96.5,96.56,16700.0,70.3545,70.4492,70.3545,70.3982,16700.0
2007-08-21 11:00:00,96.58,96.86,96.5,96.71,38600.0,70.4128,70.6169,70.3545,70.5076,38600.0
2007-08-21 11:05:00,96.7,96.72,96.39,96.4,39900.0,70.5003,70.5149,70.2743,70.2816,39900.0
2007-08-21 11:10:00,96.38,96.48,96.31,96.31,26900.0,70.267,70.3399,70.2159,70.2159,26900.0
2007-08-21 11:15:00,96.32,96.42,96.07,96.34,87000.0,70.2232,70.2961,70.041,70.2378,87000.0
2007-08-21 11:20:00,96.34,96.44,96.15,96.18,25200.0,70.2378,70.3107,70.0993,70.1212,25200.0
2007-08-21 11:25:00,96.17,96.41,96.15,96.41,37000.0,70.1139,70.2889,70.0993,70.2889,37000.0
2007-08-21 11:30:00,96.42,96.74,96.39,96.7,60400.0,70.2961,70.5294,70.2743,70.5003,60400.0
2007-08-21 11:35:00,96.69,96.85,96.6,96.67,59700.0,70.493,70.6096,70.4274,70.4784,59700.0
2007-08-21 11:40:00,96.65,96.84,96.65,96.79,32000.0,70.4638,70.6024,70.4638,70.5659,32000.0
2007-08-21 11:45:00,96.79,96.9,96.73,96.75,42100.0,70.5659,70.6461,70.5222,70.5367,42100.0
2007-08-21 11:50:00,96.76,96.77,96.65,96.69,15200.0,70.544,70.5513,70.4638,70.493,15200.0
2007-08-21 11:55:00,96.68,96.9,96.67,96.9,29200.0,70.4857,70.6461,70.4784,70.6461,29200.0
2007-08-21 12:00:00,96.9,97.12,96.81,97.11,44800.0,70.6461,70.8065,70.5805,70.7992,44800.0
2007-08-21 12:05:00,97.12,97.14,96.95,97.03,37000.0,70.8065,70.8211,70.6825,70.7409,37000.0
2007-08-21 12:10:00,97.03,97.05,96.94,96.99,25100.0,70.7409,70.7555,70.6753,70.7117,25100.0
2007-08-21 12:15:00,97.02,97.08,96.92,96.94,20200.0,70.7336,70.7773,70.6607,70.6753,20200.0
2007-08-21 12:20:00,96.97,97.12,96.95,97.09,29500.0,70.6971,70.8065,70.6825,70.7846,29500.0
2007-08-21 12:25:00,97.09,97.15,96.94,96.95,24900.0,70.7846,70.8284,70.6753,70.6825,24900.0
2007-08-21 12:30:00,96.95,97.0,96.68,97.0,73200.0,70.6825,70.719,70.4857,70.719,73200.0
2007-08-21 12:35:00,96.99,97.07,96.9,96.95,41200.0,70.7117,70.77,70.6461,70.6825,41200.0
2007-08-21 12:40:00,96.93,96.95,96.71,96.79,29500.0,70.668,70.6825,70.5076,70.5659,29500.0
2007-08-21 12:45:00,96.83,96.92,96.75,96.85,19400.0,70.5951,70.6607,70.5367,70.6096,19400.0
2007-08-21 12:50:00,96.85,96.92,96.8,96.8,12600.0,70.6096,70.6607,70.5732,70.5732,12600.0
2007-08-21 12:55:00,96.82,96.9,96.81,96.84,15600.0,70.5878,70.6461,70.5805,70.6024,15600.0
2007-08-21 13:00:00,96.87,96.88,96.61,96.64,27500.0,70.6242,70.6315,70.4347,70.4565,27500.0
2007-08-21 13:05:00,96.65,96.73,96.6,96.73,18300.0,70.4638,70.5222,70.4274,70.5222,18300.0
2007-08-21 13:10:00,96.71,96.8,96.62,96.78,18100.0,70.5076,70.5732,70.442,70.5586,18100.0
2007-08-21 13:15:00,96.78,96.93,96.78,96.89,21000.0,70.5586,70.668,70.5586,70.6388,21000.0
2007-08-21 13:20:00,96.88,96.9,96.8,96.8,13200.0,70.6315,70.6461,70.5732,70.5732,13200.0
2007-08-21 13:25:00,96.8,96.8,96.66,96.71,26100.0,70.5732,70.5732,70.4711,70.5076,26100.0
2007-08-21 13:30:00,96.7,96.87,96.7,96.8,19200.0,70.5003,70.6242,70.5003,70.5732,19200.0
2007-08-21 13:35:00,96.77,96.96,96.77,96.77,21200.0,70.5513,70.6898,70.5513,70.5513,21200.0
2007-08-21 13:40:00,96.78,96.85,96.76,96.8,14900.0,70.5586,70.6096,70.544,70.5732,14900.0
2007-08-21 13:45:00,96.79,96.96,96.79,96.89,24000.0,70.5659,70.6898,70.5659,70.6388,24000.0
2007-08-21 13:50:00,96.85,96.95,96.85,96.92,14400.0,70.6096,70.6825,70.6096,70.6607,14400.0
2007-08-21 13:55:00,96.92,96.94,96.74,96.75,21600.0,70.6607,70.6753,70.5294,70.5367,21600.0
2007-08-21 14:00:00,96.75,97.1,96.75,97.07,43400.0,70.5367,70.7919,70.5367,70.77,43400.0
2007-08-21 14:05:00,97.09,97.1,96.93,97.01,26700.0,70.7846,70.7919,70.668,70.7263,26700.0
2007-08-21 14:10:00,97.02,97.06,97.01,97.04,13400.0,70.7336,70.7627,70.7263,70.7482,13400.0
2007-08-21 14:15:00,97.03,97.03,96.9,96.93,27500.0,70.7409,70.7409,70.6461,70.668,27500.0
2007-08-21 14:20:00,96.93,96.96,96.86,96.94,18200.0,70.668,70.6898,70.6169,70.6753,18200.0
2007-08-21 14:25:00,96.95,97.01,96.83,96.93,19800.0,70.6825,70.7263,70.5951,70.668,19800.0
2007-08-21 14:30:00,96.92,96.97,96.68,96.73,31800.0,70.6607,70.6971,70.4857,70.5222,31800.0
2007-08-21 14:35:00,96.73,96.89,96.66,96.8,37100.0,70.5222,70.6388,70.4711,70.5732,37100.0
2007-08-21 14:40:00,96.8,96.83,96.64,96.71,27600.0,70.5732,70.5951,70.4565,70.5076,27600.0
2007-08-21 14:45:00,96.71,96.85,96.6,96.83,36600.0,70.5076,70.6096,70.4274,70.5951,36600.0
2007-08-21 14:50:00,96.83,96.86,96.71,96.82,48800.0,70.5951,70.6169,70.5076,70.5878,48800.0
2007-08-21 14:55:00,96.8,96.88,96.7,96.84,25800.0,70.5732,70.6315,70.5003,70.6024,25800.0
2007-08-21 15:00:00,96.84,96.99,96.83,96.94,46000.0,70.6024,70.7117,70.5951,70.6753,46000.0
2007-08-21 15:05:00,96.96,97.0,96.84,96.84,32900.0,70.6898,70.719,70.6024,70.6024,32900.0
2007-08-21 15:10:00,96.87,96.99,96.87,96.93,22000.0,70.6242,70.7117,70.6242,70.668,22000.0
2007-08-21 15:15:00,96.94,96.94,96.71,96.75,44600.0,70.6753,70.6753,70.5076,70.5367,44600.0
2007-08-21 15:20:00,96.75,97.0,96.74,97.0,39700.0,70.5367,70.719,70.5294,70.719,39700.0
2007-08-21 15:25:00,97.0,97.05,96.86,97.0,42700.0,70.719,70.7555,70.6169,70.719,42700.0
2007-08-21 15:30:00,97.0,97.1,96.96,97.08,42300.0,70.719,70.7919,70.6898,70.7773,42300.0
2007-08-21 15:35:00,97.08,97.09,96.95,96.96,45300.0,70.7773,70.7846,70.6825,70.6898,45300.0
2007-08-21 15:40:00,96.96,97.07,96.88,96.99,64100.0,70.6898,70.77,70.6315,70.7117,64100.0
2007-08-21 15:45:00,96.98,97.08,96.96,97.03,55500.0,70.7044,70.7773,70.6898,70.7409,55500.0
2007-08-21 15:50:00,97.02,97.07,96.95,97.04,72400.0,70.7336,70.77,70.6825,70.7482,72400.0
2007-08-21 15:55:00,97.02,97.09,96.9,96.96,108500.0,70.7336,70.7846,70.6461,70.6898,108500.0
2007-08-22 09:30:00,97.5,97.8,97.12,97.3,178200.0,71.0835,71.3023,70.8065,70.9377,178200.0
2007-08-22 09:35:00,97.34,97.9,97.25,97.58,144800.0,70.9669,71.3752,70.9013,71.1419,144800.0
2007-08-22 09:40:00,97.61,97.69,97.0,97.25,136300.0,71.1637,71.2221,70.719,70.9013,136300.0
2007-08-22 09:45:00,97.24,97.3,97.15,97.27,59000.0,70.894,70.9377,70.8284,70.9158,59000.0
2007-08-22 09:50:00,97.28,97.79,97.26,97.77,56100.0,70.9231,71.295,70.9086,71.2804,56100.0
2007-08-22 09:55:00,97.78,97.91,97.69,97.77,65900.0,71.2877,71.3824,71.2221,71.2804,65900.0
2007-08-22 10:00:00,97.77,97.89,97.6,97.78,58500.0,71.2804,71.3679,71.1564,71.2877,58500.0
2007-08-22 10:05:00,97.78,97.9,97.72,97.9,45500.0,71.2877,71.3752,71.2439,71.3752,45500.0
2007-08-22 10:10:00,97.89,97.97,97.81,97.87,34200.0,71.3679,71.4262,71.3095,71.3533,34200.0
2007-08-22 10:15:00,97.87,97.9,97.55,97.6,55400.0,71.3533,71.3752,71.12,71.1564,55400.0
2007-08-22 10:20:00,97.58,97.7,97.5,97.65,126400.0,71.1419,71.2293,71.0835,71.1929,126400.0
2007-08-22 10:25:00,97.65,97.76,97.59,97.71,39100.0,71.1929,71.2731,71.1491,71.2366,39100.0
2007-08-22 10:30:00,97.72,97.72,97.56,97.62,27900.0,71.2439,71.2439,71.1273,71.171,27900.0
2007-08-22 10:35:00,97.63,97.67,97.49,97.54,31700.0,71.1783,71.2075,71.0762,71.1127,31700.0
2007-08-22 10:40:00,97.54,97.55,97.35,97.38,67800.0,71.1127,71.12,70.9742,70.996,67800.0
2007-08-22 10:45:00,97.37,97.6,97.37,97.53,39800.0,70.9888,71.1564,70.9888,71.1054,39800.0
2007-08-22 10:50:00,97.53,97.66,97.52,97.6,38500.0,71.1054,71.2002,71.0981,71.1564,38500.0
2007-08-22 10:55:00,97.6,97.65,97.55,97.61,39000.0,71.1564,71.1929,71.12,71.1637,39000.0
2007-08-22 11:00:00,97.62,97.67,97.53,97.65,41300.0,71.171,71.2075,71.1054,71.1929,41300.0
2007-08-22 11:05:00,97.66,97.93,97.51,97.84,65700.0,71.2002,71.397,71.0908,71.3314,65700.0
2007-08-22 11:10:00,97.87,97.87,97.72,97.77,25900.0,71.3533,71.3533,71.2439,71.2804,25900.0
2007-08-22 11:15:00,97.81,97.97,97.78,97.96,22000.0,71.3095,71.4262,71.2877,71.4189,22000.0
2007-08-22 11:20:00,97.94,98.12,97.83,98.03,64600.0,71.4043,71.5356,71.3241,71.4699,64600.0
2007-08-22 11:25:00,98.04,98.11,97.91,98.05,37500.0,71.4772,71.5283,71.3824,71.4845,37500.0
2007-08-22 11:30:00,98.05,98.45,98.02,98.45,86700.0,71.4845,71.7761,71.4626,71.7761,86700.0
2007-08-22 11:35:00,98.44,98.58,98.33,98.53,65400.0,71.7689,71.8709,71.6887,71.8345,65400.0
2007-08-22 11:40:00,98.53,98.75,98.51,98.72,62700.0,71.8345,71.9949,71.8199,71.973,62700.0
2007-08-22 11:45:00,98.72,98.85,98.58,98.7,63700.0,71.973,72.0678,71.8709,71.9584,63700.0
2007-08-22 11:50:00,98.68,98.8,98.59,98.62,37800.0,71.9438,72.0313,71.8782,71.9001,37800.0
2007-08-22 11:55:00,98.6,98.63,98.54,98.57,35000.0,71.8855,71.9074,71.8418,71.8636,35000.0
2007-08-22 12:00:00,98.57,98.58,98.38,98.4,42700.0,71.8636,71.8709,71.7251,71.7397,42700.0
2007-08-22 12:05:00,98.38,98.6,98.38,98.56,28900.0,71.7251,71.8855,71.7251,71.8563,28900.0
2007-08-22 12:10:00,98.59,98.59,98.42,98.56,43300.0,71.8782,71.8782,71.7543,71.8563,43300.0
2007-08-22 12:15:00,98.6,98.73,98.57,98.71,45100.0,71.8855,71.9803,71.8636,71.9657,45100.0
2007-08-22 12:20:00,98.71,98.75,98.67,98.73,36600.0,71.9657,71.9949,71.9365,71.9803,36600.0
2007-08-22 12:25:00,98.71,98.76,98.67,98.74,32000.0,71.9657,72.0022,71.9365,71.9876,32000.0
2007-08-22 12:30:00,98.73,98.77,98.43,98.64,84600.0,71.9803,72.0094,71.7616,71.9147,84600.0
2007-08-22 12:35:00,98.64,98.78,98.53,98.73,62800.0,71.9147,72.0167,71.8345,71.9803,62800.0
2007-08-22 12:40:00,98.7,98.75,98.5,98.61,38500.0,71.9584,71.9949,71.8126,71.8928,38500.0
2007-08-22 12:45:00,98.6,98.69,98.46,98.51,35100.0,71.8855,71.9511,71.7834,71.8199,35100.0
2007-08-22 12:50:00,98.51,98.53,98.41,98.44,25900.0,71.8199,71.8345,71.747,71.7689,25900.0
2007-08-22 12:55:00,98.46,98.47,98.35,98.35,12100.0,71.7834,71.7907,71.7032,71.7032,12100.0
2007-08-22 13:00:00,98.37,98.41,98.22,98.23,30500.0,71.7178,71.747,71.6085,71.6157,30500.0
2007-08-22 13:05:00,98.23,98.3,98.12,98.25,29800.0,71.6157,71.6668,71.5356,71.6303,29800.0
2007-08-22 13:10:00,98.26,98.28,98.15,98.15,13000.0,71.6376,71.6522,71.5574,71.5574,13000.0
2007-08-22 13:15:00,98.15,98.26,98.08,98.24,21200.0,71.5574,71.6376,71.5064,71.623,21200.0
2007-08-22 13:20:00,98.21,98.37,98.19,98.25,16700.0,71.6012,71.7178,71.5866,71.6303,16700.0
2007-08-22 13:25:00,98.27,98.27,98.15,98.2,17300.0,71.6449,71.6449,71.5574,71.5939,17300.0
2007-08-22 13:30:00,98.2,98.2,98.05,98.1,30600.0,71.5939,71.5939,71.4845,71.521,30600.0
2007-08-22 13:35:00,98.1,98.18,98.04,98.07,16900.0,71.521,71.5793,71.4772,71.4991,16900.0
2007-08-22 13:40:00,98.07,98.36,98.05,98.32,43600.0,71.4991,71.7105,71.4845,71.6814,43600.0
2007-08-22 13:45:00,98.32,98.39,98.18,98.23,34300.0,71.6814,71.7324,71.5793,71.6157,34300.0
2007-08-22 13:50:00,98.27,98.33,98.16,98.17,19500.0,71.6449,71.6887,71.5647,71.572,19500.0
2007-08-22 13:55:00,98.15,98.38,98.14,98.33,28100.0,71.5574,71.7251,71.5501,71.6887,28100.0
2007-08-22 14:00:00,98.33,98.4,98.16,98.21,24400.0,71.6887,71.7397,71.5647,71.6012,24400.0
2007-08-22 14:05:00,98.22,98.25,98.16,98.19,22500.0,71.6085,71.6303,71.5647,71.5866,22500.0
2007-08-22 14:10:00,98.21,98.25,98.16,98.21,28500.0,71.6012,71.6303,71.5647,71.6012,28500.0
2007-08-22 14:15:00,98.2,98.3,98.05,98.25,39400.0,71.5939,71.6668,71.4845,71.6303,39400.0
2007-08-22 14:20:00,98.25,98.28,98.1,98.17,21000.0,71.6303,71.6522,71.521,71.572,21000.0
2007-08-22 14:25:00,98.17,98.25,98.12,98.12,28900.0,71.572,71.6303,71.5356,71.5356,28900.0
2007-08-22 14:30:00,98.11,98.28,98.1,98.16,19600.0,71.5283,71.6522,71.521,71.5647,19600.0
2007-08-22 14:35:00,98.16,98.22,98.03,98.12,29500.0,71.5647,71.6085,71.4699,71.5356,29500.0
2007-08-22 14:40:00,98.09,98.28,98.09,98.23,22100.0,71.5137,71.6522,71.5137,71.6157,22100.0
2007-08-22 14:45:00,98.24,98.33,98.12,98.26,23100.0,71.623,71.6887,71.5356,71.6376,23100.0
2007-08-22 14:50:00,98.27,98.52,98.27,98.39,34800.0,71.6449,71.8272,71.6449,71.7324,34800.0
2007-08-22 14:55:00,98.35,98.5,98.27,98.5,16300.0,71.7032,71.8126,71.6449,71.8126,16300.0
2007-08-22 15:00:00,98.47,98.52,98.32,98.41,23300.0,71.7907,71.8272,71.6814,71.747,23300.0
2007-08-22 15:05:00,98.41,98.41,98.26,98.34,19200.0,71.747,71.747,71.6376,71.6959,19200.0
2007-08-22 15:10:00,98.33,98.39,98.2,98.22,22200.0,71.6887,71.7324,71.5939,71.6085,22200.0
2007-08-22 15:15:00,98.21,98.47,98.21,98.37,59500.0,71.6012,71.7907,71.6012,71.7178,59500.0
2007-08-22 15:20:00,98.37,98.41,98.25,98.4,67000.0,71.7178,71.747,71.6303,71.7397,67000.0
2007-08-22 15:25:00,98.39,98.52,98.38,98.51,56000.0,71.7324,71.8272,71.7251,71.8199,56000.0
2007-08-22 15:30:00,98.53,98.73,98.44,98.69,71400.0,71.8345,71.9803,71.7689,71.9511,71400.0
2007-08-22 15:35:00,98.68,98.75,98.52,98.73,68600.0,71.9438,71.9949,71.8272,71.9803,68600.0
2007-08-22 15:40:00,98.74,98.75,98.43,98.44,61900.0,71.9876,71.9949,71.7616,71.7689,61900.0
2007-08-22 15:45:00,98.42,98.45,98.01,98.09,209700.0,71.7543,71.7761,71.4554,71.5137,209700.0
2007-08-22 15:50:00,98.08,98.28,98.0,98.01,137300.0,71.5064,71.6522,71.4481,71.4554,137300.0
2007-08-22 15:55:00,98.0,98.24,97.98,98.07,191600.0,71.4481,71.623,71.4335,71.4991,191600.0
2007-08-23 09:30:00,98.95,98.95,98.2,98.25,204300.0,72.1407,72.1407,71.5939,71.6303,204300.0
2007-08-23 09:35:00,98.2,98.43,98.0,98.25,69400.0,71.5939,71.7616,71.4481,71.6303,69400.0
2007-08-23 09:40:00,98.32,98.32,97.84,97.86,57600.0,71.6814,71.6814,71.3314,71.346,57600.0
2007-08-23 09:45:00,97.85,98.23,97.8,98.12,59000.0,71.3387,71.6157,71.3023,71.5356,59000.0
2007-08-23 09:50:00,98.14,98.19,97.85,97.92,53800.0,71.5501,71.5866,71.3387,71.3897,53800.0
2007-08-23 09:55:00,97.9,98.54,97.85,98.53,66600.0,71.3752,71.8418,71.3387,71.8345,66600.0
2007-08-23 10:00:00,98.5,98.54,98.25,98.37,60800.0,71.8126,71.8418,71.6303,71.7178,60800.0
2007-08-23 10:05:00,98.38,98.45,98.04,98.07,67700.0,71.7251,71.7761,71.4772,71.4991,67700.0
2007-08-23 10:10:00,98.05,98.11,97.62,97.7,69800.0,71.4845,71.5283,71.171,71.2293,69800.0
2007-08-23 10:15:00,97.75,98.01,97.65,97.93,48400.0,71.2658,71.4554,71.1929,71.397,48400.0
2007-08-23 10:20:00,97.93,98.07,97.8,97.87,47900.0,71.397,71.4991,71.3023,71.3533,47900.0
2007-08-23 10:25:00,97.87,97.89,97.69,97.77,31800.0,71.3533,71.3679,71.2221,71.2804,31800.0
2007-08-23 10:30:00,97.76,97.92,97.72,97.77,52300.0,71.2731,71.3897,71.2439,71.2804,52300.0
2007-08-23 10:35:00,97.77,98.0,97.67,97.88,53200.0,71.2804,71.4481,71.2075,71.3606,53200.0
2007-08-23 10:40:00,97.87,97.88,97.67,97.67,46100.0,71.3533,71.3606,71.2075,71.2075,46100.0
2007-08-23 10:45:00,97.69,97.72,97.56,97.66,16400.0,71.2221,71.2439,71.1273,71.2002,16400.0
2007-08-23 10:50:00,97.68,97.7,97.6,97.6,21600.0,71.2148,71.2293,71.1564,71.1564,21600.0
2007-08-23 10:55:00,97.57,97.62,97.54,97.55,30900.0,71.1346,71.171,71.1127,71.12,30900.0
2007-08-23 11:00:00,97.55,97.57,97.2,97.26,60600.0,71.12,71.1346,70.8648,70.9086,60600.0
2007-08-23 11:05:00,97.23,97.32,96.74,96.78,120900.0,70.8867,70.9523,70.5294,70.5586,120900.0
2007-08-23 11:10:00,96.78,97.0,96.59,97.0,79900.0,70.5586,70.719,70.4201,70.719,79900.0
2007-08-23 11:15:00,97.0,97.0,96.8,96.87,55600.0,70.719,70.719,70.5732,70.6242,55600.0
2007-08-23 11:20:00,96.9,97.03,96.89,96.95,52300.0,70.6461,70.7409,70.6388,70.6825,52300.0
2007-08-23 11:25:00,96.96,97.03,96.81,96.88,63700.0,70.6898,70.7409,70.5805,70.6315,63700.0
2007-08-23 11:30:00,96.87,96.92,96.69,96.73,48100.0,70.6242,70.6607,70.493,70.5222,48100.0
2007-08-23 11:35:00,96.71,97.0,96.68,97.0,28900.0,70.5076,70.719,70.4857,70.719,28900.0
2007-08-23 11:40:00,97.0,97.03,96.96,96.97,71000.0,70.719,70.7409,70.6898,70.6971,71000.0
2007-08-23 11:45:00,96.96,97.03,96.87,96.91,104500.0,70.6898,70.7409,70.6242,70.6534,104500.0
2007-08-23 11:50:00,96.89,96.96,96.67,96.95,50300.0,70.6388,70.6898,70.4784,70.6825,50300.0
2007-08-23 11:55:00,96.96,96.99,96.82,96.86,35300.0,70.6898,70.7117,70.5878,70.6169,35300.0
2007-08-23 12:00:00,96.85,97.04,96.84,96.97,34300.0,70.6096,70.7482,70.6024,70.6971,34300.0
2007-08-23 12:05:00,96.97,97.01,96.77,96.77,40000.0,70.6971,70.7263,70.5513,70.5513,40000.0
2007-08-23 12:10:00,96.79,96.87,96.7,96.79,32100.0,70.5659,70.6242,70.5003,70.5659,32100.0
2007-08-23 12:15:00,96.79,96.88,96.68,96.68,33300.0,70.5659,70.6315,70.4857,70.4857,33300.0
2007-08-23 12:20:00,96.66,96.75,96.63,96.68,45000.0,70.4711,70.5367,70.4492,70.4857,45000.0
2007-08-23 12:25:00,96.68,96.68,96.53,96.58,29900.0,70.4857,70.4857,70.3763,70.4128,29900.0
2007-08-23 12:30:00,96.56,96.6,96.4,96.4,42900.0,70.3982,70.4274,70.2816,70.2816,42900.0
2007-08-23 12:35:00,96.41,96.68,96.4,96.67,45300.0,70.2889,70.4857,70.2816,70.4784,45300.0
2007-08-23 12:40:00,96.68,96.76,96.59,96.67,41400.0,70.4857,70.544,70.4201,70.4784,41400.0
2007-08-23 12:45:00,96.67,96.91,96.6,96.9,38900.0,70.4784,70.6534,70.4274,70.6461,38900.0
2007-08-23 12:50:00,96.9,96.9,96.64,96.72,49100.0,70.6461,70.6461,70.4565,70.5149,49100.0
2007-08-23 12:55:00,96.72,96.83,96.62,96.83,31300.0,70.5149,70.5951,70.442,70.5951,31300.0
2007-08-23 13:00:00,96.83,96.96,96.77,96.89,32200.0,70.5951,70.6898,70.5513,70.6388,32200.0
2007-08-23 13:05:00,96.9,96.98,96.79,96.88,31500.0,70.6461,70.7044,70.5659,70.6315,31500.0
2007-08-23 13:10:00,96.89,97.01,96.86,96.91,20700.0,70.6388,70.7263,70.6169,70.6534,20700.0
2007-08-23 13:15:00,96.89,97.0,96.84,96.84,14000.0,70.6388,70.719,70.6024,70.6024,14000.0
2007-08-23 13:20:00,96.84,96.86,96.71,96.71,19800.0,70.6024,70.6169,70.5076,70.5076,19800.0
2007-08-23 13:25:00,96.72,96.72,96.6,96.69,30900.0,70.5149,70.5149,70.4274,70.493,30900.0
2007-08-23 13:30:00,96.68,96.75,96.59,96.59,29100.0,70.4857,70.5367,70.4201,70.4201,29100.0
2007-08-23 13:35:00,96.62,96.83,96.6,96.66,39200.0,70.442,70.5951,70.4274,70.4711,39200.0
2007-08-23 13:40:00,96.65,96.98,96.65,96.91,30300.0,70.4638,70.7044,70.4638,70.6534,30300.0
2007-08-23 13:45:00,96.91,96.92,96.73,96.76,29000.0,70.6534,70.6607,70.5222,70.544,29000.0
2007-08-23 13:50:00,96.76,96.85,96.69,96.73,29200.0,70.544,70.6096,70.493,70.5222,29200.0
2007-08-23 13:55:00,96.72,96.79,96.68,96.73,26900.0,70.5149,70.5659,70.4857,70.5222,26900.0
2007-08-23 14:00:00,96.72,96.77,96.62,96.74,38400.0,70.5149,70.5513,70.442,70.5294,38400.0
2007-08-23 14:05:00,96.72,96.87,96.64,96.84,52300.0,70.5149,70.6242,70.4565,70.6024,52300.0
2007-08-23 14:10:00,96.84,96.89,96.66,96.7,38100.0,70.6024,70.6388,70.4711,70.5003,38100.0
2007-08-23 14:15:00,96.69,96.72,96.6,96.68,30100.0,70.493,70.5149,70.4274,70.4857,30100.0
2007-08-23 14:20:00,96.68,96.73,96.53,96.53,42900.0,70.4857,70.5222,70.3763,70.3763,42900.0
2007-08-23 14:25:00,96.53,96.67,96.5,96.57,35500.0,70.3763,70.4784,70.3545,70.4055,35500.0
2007-08-23 14:30:00,96.56,96.58,96.46,96.49,64500.0,70.3982,70.4128,70.3253,70.3472,64500.0
2007-08-23 14:35:00,96.49,96.53,96.42,96.42,45900.0,70.3472,70.3763,70.2961,70.2961,45900.0
2007-08-23 14:40:00,96.42,96.43,96.22,96.27,80100.0,70.2961,70.3034,70.1503,70.1868,80100.0
2007-08-23 14:45:00,96.26,96.35,96.23,96.33,44700.0,70.1795,70.2451,70.1576,70.2305,44700.0
2007-08-23 14:50:00,96.32,96.5,96.29,96.47,45200.0,70.2232,70.3545,70.2014,70.3326,45200.0
2007-08-23 14:55:00,96.44,96.49,96.4,96.46,48500.0,70.3107,70.3472,70.2816,70.3253,48500.0
2007-08-23 15:00:00,96.46,96.57,96.43,96.5,159200.0,70.3253,70.4055,70.3034,70.3545,159200.0
2007-08-23 15:05:00,96.52,96.58,96.5,96.53,40400.0,70.3691,70.4128,70.3545,70.3763,40400.0
2007-08-23 15:10:00,96.53,96.71,96.48,96.5,88400.0,70.3763,70.5076,70.3399,70.3545,88400.0
2007-08-23 15:15:00,96.48,96.6,96.46,96.54,89200.0,70.3399,70.4274,70.3253,70.3836,89200.0
2007-08-23 15:20:00,96.54,96.71,96.51,96.62,92700.0,70.3836,70.5076,70.3618,70.442,92700.0
2007-08-23 15:25:00,96.61,96.63,96.5,96.56,55200.0,70.4347,70.4492,70.3545,70.3982,55200.0
2007-08-23 15:30:00,96.55,96.67,96.54,96.65,56000.0,70.3909,70.4784,70.3836,70.4638,56000.0
2007-08-23 15:35:00,96.64,96.64,96.51,96.51,67900.0,70.4565,70.4565,70.3618,70.3618,67900.0
2007-08-23 15:40:00,96.52,96.65,96.51,96.56,88200.0,70.3691,70.4638,70.3618,70.3982,88200.0
2007-08-23 15:45:00,96.55,96.8,96.53,96.68,100800.0,70.3909,70.5732,70.3763,70.4857,100800.0
2007-08-23 15:50:00,96.68,96.79,96.58,96.6,76500.0,70.4857,70.5659,70.4128,70.4274,76500.0
2007-08-23 15:55:00,96.61,96.78,96.52,96.73,97500.0,70.4347,70.5586,70.3691,70.5222,97500.0
2007-08-24 09:30:00,96.78,97.01,96.64,96.84,109800.0,70.5586,70.7263,70.4565,70.6024,109800.0
2007-08-24 09:35:00,96.85,96.88,96.63,96.79,79000.0,70.6096,70.6315,70.4492,70.5659,79000.0
2007-08-24 09:40:00,96.79,96.98,96.64,96.7,56500.0,70.5659,70.7044,70.4565,70.5003,56500.0
2007-08-24 09:45:00,96.69,96.92,96.69,96.81,47500.0,70.493,70.6607,70.493,70.5805,47500.0
2007-08-24 09:50:00,96.82,97.15,96.78,97.01,50900.0,70.5878,70.8284,70.5586,70.7263,50900.0
2007-08-24 09:55:00,97.04,97.23,97.02,97.07,46900.0,70.7482,70.8867,70.7336,70.77,46900.0
2007-08-24 10:00:00,97.07,97.37,97.07,97.22,77400.0,70.77,70.9888,70.77,70.8794,77400.0
2007-08-24 10:05:00,97.23,97.35,97.16,97.29,48300.0,70.8867,70.9742,70.8357,70.9304,48300.0
2007-08-24 10:10:00,97.3,97.43,97.17,97.23,48000.0,70.9377,71.0325,70.8429,70.8867,48000.0
2007-08-24 10:15:00,97.25,97.55,97.2,97.54,56000.0,70.9013,71.12,70.8648,71.1127,56000.0
2007-08-24 10:20:00,97.51,97.95,97.51,97.92,63900.0,71.0908,71.4116,71.0908,71.3897,63900.0
2007-08-24 10:25:00,97.92,98.27,97.81,97.9,168700.0,71.3897,71.6449,71.3095,71.3752,168700.0
2007-08-24 10:30:00,97.87,98.0,97.37,97.51,76400.0,71.3533,71.4481,70.9888,71.0908,76400.0
2007-08-24 10:35:00,97.51,97.69,97.51,97.67,35300.0,71.0908,71.2221,71.0908,71.2075,35300.0
2007-08-24 10:40:00,97.67,97.82,97.63,97.72,32800.0,71.2075,71.3168,71.1783,71.2439,32800.0
2007-08-24 10:45:00,97.71,97.81,97.66,97.67,23900.0,71.2366,71.3095,71.2002,71.2075,23900.0
2007-08-24 10:50:00,97.67,97.73,97.51,97.58,35700.0,71.2075,71.2512,71.0908,71.1419,35700.0
2007-08-24 10:55:00,97.59,98.04,97.58,97.59,93600.0,71.1491,71.4772,71.1419,71.1491,93600.0
2007-08-24 11:00:00,97.6,97.64,97.53,97.53,26800.0,71.1564,71.1856,71.1054,71.1054,26800.0
2007-08-24 11:05:00,97.54,97.8,97.53,97.78,45800.0,71.1127,71.3023,71.1054,71.2877,45800.0
2007-08-24 11:10:00,97.76,97.78,97.53,97.57,49400.0,71.2731,71.2877,71.1054,71.1346,49400.0
2007-08-24 11:15:00,97.55,97.58,97.53,97.56,28500.0,71.12,71.1419,71.1054,71.1273,28500.0
2007-08-24 11:20:00,97.55,97.64,97.55,97.58,43900.0,71.12,71.1856,71.12,71.1419,43900.0
2007-08-24 11:25:00,97.58,97.63,97.55,97.57,23100.0,71.1419,71.1783,71.12,71.1346,23100.0
2007-08-24 11:30:00,97.59,97.65,97.56,97.6,43100.0,71.1491,71.1929,71.1273,71.1564,43100.0
2007-08-24 11:35:00,97.61,97.61,97.55,97.58,26100.0,71.1637,71.1637,71.12,71.1419,26100.0
2007-08-24 11:40:00,97.58,97.64,97.52,97.62,41200.0,71.1419,71.1856,71.0981,71.171,41200.0
2007-08-24 11:45:00,97.61,97.65,97.55,97.57,34000.0,71.1637,71.1929,71.12,71.1346,34000.0
2007-08-24 11:50:00,97.59,97.63,97.57,97.6,27400.0,71.1491,71.1783,71.1346,71.1564,27400.0
2007-08-24 11:55:00,97.61,97.63,97.55,97.59,30200.0,71.1637,71.1783,71.12,71.1491,30200.0
2007-08-24 12:00:00,97.6,97.6,97.54,97.56,21000.0,71.1564,71.1564,71.1127,71.1273,21000.0
2007-08-24 12:05:00,97.55,97.63,97.55,97.6,27900.0,71.12,71.1783,71.12,71.1564,27900.0
2007-08-24 12:10:00,97.59,97.63,97.52,97.57,48800.0,71.1491,71.1783,71.0981,71.1346,48800.0
2007-08-24 12:15:00,97.57,97.65,97.56,97.62,52600.0,71.1346,71.1929,71.1273,71.171,52600.0
2007-08-24 12:20:00,97.62,97.65,97.57,97.61,119200.0,71.171,71.1929,71.1346,71.1637,119200.0
2007-08-24 12:25:00,97.61,97.7,97.59,97.61,28700.0,71.1637,71.2293,71.1491,71.1637,28700.0
2007-08-24 12:30:00,97.63,97.69,97.6,97.66,25800.0,71.1783,71.2221,71.1564,71.2002,25800.0
2007-08-24 12:35:00,97.67,97.69,97.56,97.61,35500.0,71.2075,71.2221,71.1273,71.1637,35500.0
2007-08-24 12:40:00,97.61,97.61,97.56,97.6,17000.0,71.1637,71.1637,71.1273,71.1564,17000.0
2007-08-24 12:45:00,97.6,97.62,97.55,97.56,23500.0,71.1564,71.171,71.12,71.1273,23500.0
2007-08-24 12:50:00,97.59,97.63,97.55,97.59,164200.0,71.1491,71.1783,71.12,71.1491,164200.0
2007-08-24 12:55:00,97.6,97.66,97.52,97.55,35900.0,71.1564,71.2002,71.0981,71.12,35900.0
2007-08-24 13:00:00,97.55,97.66,97.51,97.55,111400.0,71.12,71.2002,71.0908,71.12,111400.0
2007-08-24 13:05:00,97.55,97.65,97.5,97.65,55800.0,71.12,71.1929,71.0835,71.1929,55800.0
2007-08-24 13:10:00,97.64,97.76,97.63,97.71,41600.0,71.1856,71.2731,71.1783,71.2366,41600.0
2007-08-24 13:15:00,97.72,97.78,97.66,97.7,27300.0,71.2439,71.2877,71.2002,71.2293,27300.0
2007-08-24 13:20:00,97.69,97.74,97.65,97.69,74500.0,71.2221,71.2585,71.1929,71.2221,74500.0
2007-08-24 13:25:00,97.72,97.93,97.68,97.86,48800.0,71.2439,71.397,71.2148,71.346,48800.0
2007-08-24 13:30:00,97.87,97.87,97.82,97.86,13400.0,71.3533,71.3533,71.3168,71.346,13400.0
2007-08-24 13:35:00,97.83,97.93,97.82,97.89,22500.0,71.3241,71.397,71.3168,71.3679,22500.0
2007-08-24 13:40:00,97.89,97.94,97.88,97.93,14800.0,71.3679,71.4043,71.3606,71.397,14800.0
2007-08-24 13:45:00,97.9,97.96,97.86,97.91,24100.0,71.3752,71.4189,71.346,71.3824,24100.0
2007-08-24 13:50:00,97.89,97.95,97.87,97.9,17300.0,71.3679,71.4116,71.3533,71.3752,17300.0
2007-08-24 13:55:00,97.89,98.09,97.89,97.95,59100.0,71.3679,71.5137,71.3679,71.4116,59100.0
2007-08-24 14:00:00,97.96,98.09,97.9,98.09,25100.0,71.4189,71.5137,71.3752,71.5137,25100.0
2007-08-24 14:05:00,98.06,98.15,97.89,97.92,55800.0,71.4918,71.5574,71.3679,71.3897,55800.0
2007-08-24 14:10:00,97.91,98.02,97.85,98.02,37500.0,71.3824,71.4626,71.3387,71.4626,37500.0
2007-08-24 14:15:00,98.0,98.06,97.94,98.01,44700.0,71.4481,71.4918,71.4043,71.4554,44700.0
2007-08-24 14:20:00,97.99,98.01,97.96,97.97,28900.0,71.4408,71.4554,71.4189,71.4262,28900.0
2007-08-24 14:25:00,98.0,98.0,97.86,97.93,31200.0,71.4481,71.4481,71.346,71.397,31200.0
2007-08-24 14:30:00,97.92,97.92,97.8,97.83,23100.0,71.3897,71.3897,71.3023,71.3241,23100.0
2007-08-24 14:35:00,97.85,97.9,97.83,97.87,17300.0,71.3387,71.3752,71.3241,71.3533,17300.0
2007-08-24 14:40:00,97.86,97.96,97.84,97.96,18100.0,71.346,71.4189,71.3314,71.4189,18100.0
2007-08-24 14:45:00,97.96,98.0,97.95,98.0,19500.0,71.4189,71.4481,71.4116,71.4481,19500.0
2007-08-24 14:50:00,98.0,98.1,97.99,98.01,39000.0,71.4481,71.521,71.4408,71.4554,39000.0
2007-08-24 14:55:00,98.03,98.2,98.01,98.2,33800.0,71.4699,71.5939,71.4554,71.5939,33800.0
2007-08-24 15:00:00,98.19,98.22,98.07,98.1,27200.0,71.5866,71.6085,71.4991,71.521,27200.0
2007-08-24 15:05:00,98.09,98.11,98.02,98.03,29600.0,71.5137,71.5283,71.4626,71.4699,29600.0
2007-08-24 15:10:00,98.05,98.17,98.03,98.16,27000.0,71.4845,71.572,71.4699,71.5647,27000.0
2007-08-24 15:15:00,98.15,98.23,98.14,98.17,27400.0,71.5574,71.6157,71.5501,71.572,27400.0
2007-08-24 15:20:00,98.18,98.18,98.08,98.11,31900.0,71.5793,71.5793,71.5064,71.5283,31900.0
2007-08-24 15:25:00,98.13,98.29,98.11,98.27,32100.0,71.5428,71.6595,71.5283,71.6449,32100.0
2007-08-24 15:30:00,98.26,98.4,98.26,98.36,51300.0,71.6376,71.7397,71.6376,71.7105,51300.0
2007-08-24 15:35:00,98.34,98.43,98.33,98.41,45900.0,71.6959,71.7616,71.6887,71.747,45900.0
2007-08-24 15:40:00,98.41,98.49,98.38,98.4,92100.0,71.747,71.8053,71.7251,71.7397,92100.0
2007-08-24 15:45:00,98.4,98.43,98.23,98.25,128500.0,71.7397,71.7616,71.6157,71.6303,128500.0
2007-08-24 15:50:00,98.24,98.33,98.22,98.29,136000.0,71.623,71.6887,71.6085,71.6595,136000.0
2007-08-24 15:55:00,98.3,98.6,98.27,98.57,159000.0,71.6668,71.8855,71.6449,71.8636,159000.0
2007-08-27 09:30:00,98.07,98.26,97.91,98.03,92200.0,71.4991,71.6376,71.3824,71.4699,92200.0
2007-08-27 09:35:00,98.02,98.36,97.98,98.14,58800.0,71.4626,71.7105,71.4335,71.5501,58800.0
2007-08-27 09:40:00,98.18,98.21,98.0,98.09,40700.0,71.5793,71.6012,71.4481,71.5137,40700.0
2007-08-27 09:45:00,98.1,98.1,97.66,97.73,49100.0,71.521,71.521,71.2002,71.2512,49100.0
2007-08-27 09:50:00,97.76,97.82,97.5,97.74,70500.0,71.2731,71.3168,71.0835,71.2585,70500.0
2007-08-27 09:55:00,97.7,97.89,97.57,97.8,47000.0,71.2293,71.3679,71.1346,71.3023,47000.0
2007-08-27 10:00:00,97.81,97.87,97.58,97.59,48400.0,71.3095,71.3533,71.1419,71.1491,48400.0
2007-08-27 10:05:00,97.6,97.63,97.13,97.35,101000.0,71.1564,71.1783,70.8138,70.9742,101000.0
2007-08-27 10:10:00,97.35,97.62,97.35,97.52,40500.0,70.9742,71.171,70.9742,71.0981,40500.0
2007-08-27 10:15:00,97.49,97.57,97.38,97.47,47700.0,71.0762,71.1346,70.996,71.0617,47700.0
2007-08-27 10:20:00,97.51,97.56,97.45,97.55,54800.0,71.0908,71.1273,71.0471,71.12,54800.0
2007-08-27 10:25:00,97.54,97.79,97.52,97.73,52000.0,71.1127,71.295,71.0981,71.2512,52000.0
2007-08-27 10:30:00,97.73,97.75,97.6,97.6,50200.0,71.2512,71.2658,71.1564,71.1564,50200.0
2007-08-27 10:35:00,97.62,97.7,97.58,97.6,45500.0,71.171,71.2293,71.1419,71.1564,45500.0
2007-08-27 10:40:00,97.6,97.64,97.59,97.61,53200.0,71.1564,71.1856,71.1491,71.1637,53200.0
2007-08-27 10:45:00,97.61,97.7,97.58,97.6,44200.0,71.1637,71.2293,71.1419,71.1564,44200.0
2007-08-27 10:50:00,97.63,97.71,97.57,97.69,25000.0,71.1783,71.2366,71.1346,71.2221,25000.0
2007-08-27 10:55:00,97.72,97.83,97.72,97.81,16300.0,71.2439,71.3241,71.2439,71.3095,16300.0
2007-08-27 11:00:00,97.82,97.9,97.81,97.85,33900.0,71.3168,71.3752,71.3095,71.3387,33900.0
2007-08-27 11:05:00,97.88,97.88,97.79,97.83,20600.0,71.3606,71.3606,71.295,71.3241,20600.0
2007-08-27 11:10:00,97.84,97.89,97.79,97.85,26300.0,71.3314,71.3679,71.295,71.3387,26300.0
2007-08-27 11:15:00,97.84,97.91,97.84,97.88,20500.0,71.3314,71.3824,71.3314,71.3606,20500.0
2007-08-27 11:20:00,97.88,97.93,97.81,97.91,29400.0,71.3606,71.397,71.3095,71.3824,29400.0
2007-08-27 11:25:00,97.91,98.01,97.89,97.91,30900.0,71.3824,71.4554,71.3679,71.3824,30900.0
2007-08-27 11:30:00,97.93,97.93,97.72,97.8,25200.0,71.397,71.397,71.2439,71.3023,25200.0
2007-08-27 11:35:00,97.8,97.87,97.79,97.8,18400.0,71.3023,71.3533,71.295,71.3023,18400.0
2007-08-27 11:40:00,97.79,97.83,97.74,97.81,16600.0,71.295,71.3241,71.2585,71.3095,16600.0
2007-08-27 11:45:00,97.8,97.87,97.8,97.81,13700.0,71.3023,71.3533,71.3023,71.3095,13700.0
2007-08-27 11:50:00,97.8,97.85,97.77,97.79,15400.0,71.3023,71.3387,71.2804,71.295,15400.0
2007-08-27 11:55:00,97.78,97.78,97.7,97.71,14900.0,71.2877,71.2877,71.2293,71.2366,14900.0
2007-08-27 12:00:00,97.71,97.73,97.63,97.66,23400.0,71.2366,71.2512,71.1783,71.2002,23400.0
2007-08-27 12:05:00,97.65,97.74,97.64,97.71,12800.0,71.1929,71.2585,71.1856,71.2366,12800.0
2007-08-27 12:10:00,97.71,97.9,97.7,97.88,21100.0,71.2366,71.3752,71.2293,71.3606,21100.0
2007-08-27 12:15:00,97.88,97.9,97.81,97.85,20500.0,71.3606,71.3752,71.3095,71.3387,20500.0
2007-08-27 12:20:00,97.84,97.93,97.82,97.85,31300.0,71.3314,71.397,71.3168,71.3387,31300.0
2007-08-27 12:25:00,97.84,97.92,97.84,97.88,39300.0,71.3314,71.3897,71.3314,71.3606,39300.0
2007-08-27 12:30:00,97.88,97.95,97.87,97.95,22100.0,71.3606,71.4116,71.3533,71.4116,22100.0
2007-08-27 12:35:00,97.93,98.08,97.93,98.05,30500.0,71.397,71.5064,71.397,71.4845,30500.0
2007-08-27 12:40:00,98.06,98.25,98.03,98.23,45300.0,71.4918,71.6303,71.4699,71.6157,45300.0
2007-08-27 12:45:00,98.23,98.25,98.12,98.14,33400.0,71.6157,71.6303,71.5356,71.5501,33400.0
2007-08-27 12:50:00,98.17,98.18,98.13,98.17,16200.0,71.572,71.5793,71.5428,71.572,16200.0
2007-08-27 12:55:00,98.17,98.2,98.13,98.16,20000.0,71.572,71.5939,71.5428,71.5647,20000.0
2007-08-27 13:00:00,98.17,98.22,98.15,98.21,34200.0,71.572,71.6085,71.5574,71.6012,34200.0
2007-08-27 13:05:00,98.21,98.44,98.2,98.43,50200.0,71.6012,71.7689,71.5939,71.7616,50200.0
2007-08-27 13:10:00,98.39,98.48,98.39,98.42,21800.0,71.7324,71.798,71.7324,71.7543,21800.0
2007-08-27 13:15:00,98.43,98.48,98.4,98.44,17400.0,71.7616,71.798,71.7397,71.7689,17400.0
2007-08-27 13:20:00,98.43,98.5,98.39,98.49,25500.0,71.7616,71.8126,71.7324,71.8053,25500.0
2007-08-27 13:25:00,98.49,98.65,98.44,98.65,29200.0,71.8053,71.922,71.7689,71.922,29200.0
2007-08-27 13:30:00,98.65,98.66,98.6,98.64,20700.0,71.922,71.9292,71.8855,71.9147,20700.0
2007-08-27 13:35:00,98.65,98.67,98.5,98.55,41900.0,71.922,71.9365,71.8126,71.849,41900.0
2007-08-27 13:40:00,98.54,98.55,98.45,98.49,28900.0,71.8418,71.849,71.7761,71.8053,28900.0
2007-08-27 13:45:00,98.47,98.64,98.47,98.62,23100.0,71.7907,71.9147,71.7907,71.9001,23100.0
2007-08-27 13:50:00,98.61,98.63,98.42,98.45,30600.0,71.8928,71.9074,71.7543,71.7761,30600.0
2007-08-27 13:55:00,98.43,98.57,98.43,98.55,29000.0,71.7616,71.8636,71.7616,71.849,29000.0
2007-08-27 14:00:00,98.55,98.56,98.45,98.53,27000.0,71.849,71.8563,71.7761,71.8345,27000.0
2007-08-27 14:05:00,98.52,98.66,98.52,98.61,20400.0,71.8272,71.9292,71.8272,71.8928,20400.0
2007-08-27 14:10:00,98.6,98.83,98.57,98.81,32200.0,71.8855,72.0532,71.8636,72.0386,32200.0
2007-08-27 14:15:00,98.81,98.85,98.8,98.85,22000.0,72.0386,72.0678,72.0313,72.0678,22000.0
2007-08-27 14:20:00,98.85,98.87,98.74,98.74,32400.0,72.0678,72.0823,71.9876,71.9876,32400.0
2007-08-27 14:25:00,98.71,98.75,98.66,98.75,19100.0,71.9657,71.9949,71.9292,71.9949,19100.0
2007-08-27 14:30:00,98.75,98.78,98.7,98.73,82800.0,71.9949,72.0167,71.9584,71.9803,82800.0
2007-08-27 14:35:00,98.74,98.83,98.65,98.76,33700.0,71.9876,72.0532,71.922,72.0022,33700.0
2007-08-27 14:40:00,98.74,98.94,98.74,98.93,34100.0,71.9876,72.1334,71.9876,72.1261,34100.0
2007-08-27 14:45:00,98.94,98.95,98.83,98.84,34200.0,72.1334,72.1407,72.0532,72.0605,34200.0
2007-08-27 14:50:00,98.83,98.86,98.82,98.85,26700.0,72.0532,72.0751,72.0459,72.0678,26700.0
2007-08-27 14:55:00,98.86,98.89,98.8,98.84,38200.0,72.0751,72.0969,72.0313,72.0605,38200.0
2007-08-27 15:00:00,98.85,98.88,98.81,98.86,39700.0,72.0678,72.0896,72.0386,72.0751,39700.0
2007-08-27 15:05:00,98.85,98.87,98.8,98.85,41900.0,72.0678,72.0823,72.0313,72.0678,41900.0
2007-08-27 15:10:00,98.85,98.89,98.84,98.89,37800.0,72.0678,72.0969,72.0605,72.0969,37800.0
2007-08-27 15:15:00,98.89,98.89,98.71,98.76,40900.0,72.0969,72.0969,71.9657,72.0022,40900.0
2007-08-27 15:20:00,98.76,98.83,98.7,98.82,33400.0,72.0022,72.0532,71.9584,72.0459,33400.0
2007-08-27 15:25:00,98.82,98.87,98.76,98.77,46300.0,72.0459,72.0823,72.0022,72.0094,46300.0
2007-08-27 15:30:00,98.77,98.87,98.75,98.79,49600.0,72.0094,72.0823,71.9949,72.024,49600.0
2007-08-27 15:35:00,98.79,98.83,98.6,98.6,58200.0,72.024,72.0532,71.8855,71.8855,58200.0
2007-08-27 15:40:00,98.61,98.68,98.61,98.65,46200.0,71.8928,71.9438,71.8928,71.922,46200.0
2007-08-27 15:45:00,98.65,98.7,98.62,98.68,56400.0,71.922,71.9584,71.9001,71.9438,56400.0
2007-08-27 15:50:00,98.68,98.85,98.68,98.75,230900.0,71.9438,72.0678,71.9438,71.9949,230900.0
2007-08-27 15:55:00,98.75,98.78,98.6,98.65,181700.0,71.9949,72.0167,71.8855,71.922,181700.0
2007-08-28 09:30:00,97.99,98.38,97.99,98.07,74800.0,71.4408,71.7251,71.4408,71.4991,74800.0
2007-08-28 09:35:00,98.07,98.12,97.85,97.96,57000.0,71.4991,71.5356,71.3387,71.4189,57000.0
2007-08-28 09:40:00,97.97,98.0,97.82,97.94,49100.0,71.4262,71.4481,71.3168,71.4043,49100.0
2007-08-28 09:45:00,97.94,97.98,97.9,97.98,21000.0,71.4043,71.4335,71.3752,71.4335,21000.0
2007-08-28 09:50:00,97.98,98.03,97.83,97.83,61900.0,71.4335,71.4699,71.3241,71.3241,61900.0
2007-08-28 09:55:00,97.83,97.93,97.83,97.88,53900.0,71.3241,71.397,71.3241,71.3606,53900.0
2007-08-28 10:00:00,97.89,97.99,97.8,97.88,61700.0,71.3679,71.4408,71.3023,71.3606,61700.0
2007-08-28 10:05:00,97.86,97.86,97.65,97.79,54200.0,71.346,71.346,71.1929,71.295,54200.0
2007-08-28 10:10:00,97.78,97.86,97.67,97.73,28500.0,71.2877,71.346,71.2075,71.2512,28500.0
2007-08-28 10:15:00,97.73,97.89,97.65,97.75,65600.0,71.2512,71.3679,71.1929,71.2658,65600.0
2007-08-28 10:20:00,97.76,97.89,97.66,97.69,46500.0,71.2731,71.3679,71.2002,71.2221,46500.0
2007-08-28 10:25:00,97.68,97.78,97.66,97.75,25300.0,71.2148,71.2877,71.2002,71.2658,25300.0
2007-08-28 10:30:00,97.75,97.88,97.66,97.83,51700.0,71.2658,71.3606,71.2002,71.3241,51700.0
2007-08-28 10:35:00,97.83,97.87,97.69,97.82,28500.0,71.3241,71.3533,71.2221,71.3168,28500.0
2007-08-28 10:40:00,97.8,97.86,97.65,97.66,31500.0,71.3023,71.346,71.1929,71.2002,31500.0
2007-08-28 10:45:00,97.68,97.82,97.66,97.8,42400.0,71.2148,71.3168,71.2002,71.3023,42400.0
2007-08-28 10:50:00,97.79,97.79,97.66,97.68,33700.0,71.295,71.295,71.2002,71.2148,33700.0
2007-08-28 10:55:00,97.69,97.78,97.69,97.74,32100.0,71.2221,71.2877,71.2221,71.2585,32100.0
2007-08-28 11:00:00,97.73,97.74,97.42,97.59,62000.0,71.2512,71.2585,71.0252,71.1491,62000.0
2007-08-28 11:05:00,97.61,97.81,97.52,97.58,59800.0,71.1637,71.3095,71.0981,71.1419,59800.0
2007-08-28 11:10:00,97.6,97.63,97.34,97.35,41800.0,71.1564,71.1783,70.9669,70.9742,41800.0
2007-08-28 11:15:00,97.33,97.38,97.25,97.26,31900.0,70.9596,70.996,70.9013,70.9086,31900.0
2007-08-28 11:20:00,97.26,97.29,97.2,97.21,31300.0,70.9086,70.9304,70.8648,70.8721,31300.0
2007-08-28 11:25:00,97.22,97.4,97.22,97.38,25600.0,70.8794,71.0106,70.8794,70.996,25600.0
2007-08-28 11:30:00,97.38,97.41,97.25,97.25,17000.0,70.996,71.0179,70.9013,70.9013,17000.0
2007-08-28 11:35:00,97.25,97.28,97.19,97.19,25500.0,70.9013,70.9231,70.8575,70.8575,25500.0
2007-08-28 11:40:00,97.18,97.19,97.03,97.03,29600.0,70.8502,70.8575,70.7409,70.7409,29600.0
2007-08-28 11:45:00,97.04,97.04,96.88,96.95,46400.0,70.7482,70.7482,70.6315,70.6825,46400.0
2007-08-28 11:50:00,96.96,96.99,96.86,96.88,17200.0,70.6898,70.7117,70.6169,70.6315,17200.0
2007-08-28 11:55:00,96.89,97.03,96.87,96.99,32300.0,70.6388,70.7409,70.6242,70.7117,32300.0
2007-08-28 12:00:00,96.99,97.12,96.83,96.9,51500.0,70.7117,70.8065,70.5951,70.6461,51500.0
2007-08-28 12:05:00,96.91,97.27,96.89,97.26,56400.0,70.6534,70.9158,70.6388,70.9086,56400.0
2007-08-28 12:10:00,97.24,97.34,97.18,97.22,48100.0,70.894,70.9669,70.8502,70.8794,48100.0
2007-08-28 12:15:00,97.22,97.24,97.09,97.12,53800.0,70.8794,70.894,70.7846,70.8065,53800.0
2007-08-28 12:20:00,97.14,97.17,96.99,97.0,36700.0,70.8211,70.8429,70.7117,70.719,36700.0
2007-08-28 12:25:00,96.99,97.0,96.86,96.94,21500.0,70.7117,70.719,70.6169,70.6753,21500.0
2007-08-28 12:30:00,96.95,97.12,96.93,97.12,20400.0,70.6825,70.8065,70.668,70.8065,20400.0
2007-08-28 12:35:00,97.1,97.14,96.85,96.85,77700.0,70.7919,70.8211,70.6096,70.6096,77700.0
2007-08-28 12:40:00,96.85,96.93,96.82,96.92,19900.0,70.6096,70.668,70.5878,70.6607,19900.0
2007-08-28 12:45:00,96.94,96.96,96.67,96.7,61400.0,70.6753,70.6898,70.4784,70.5003,61400.0
2007-08-28 12:50:00,96.7,96.8,96.66,96.69,79300.0,70.5003,70.5732,70.4711,70.493,79300.0
2007-08-28 12:55:00,96.7,97.02,96.61,96.98,57600.0,70.5003,70.7336,70.4347,70.7044,57600.0
2007-08-28 13:00:00,96.98,97.01,96.85,96.88,21800.0,70.7044,70.7263,70.6096,70.6315,21800.0
2007-08-28 13:05:00,96.88,96.92,96.82,96.84,20400.0,70.6315,70.6607,70.5878,70.6024,20400.0
2007-08-28 13:10:00,96.85,96.85,96.63,96.64,31700.0,70.6096,70.6096,70.4492,70.4565,31700.0
2007-08-28 13:15:00,96.62,96.71,96.54,96.71,32000.0,70.442,70.5076,70.3836,70.5076,32000.0
2007-08-28 13:20:00,96.71,96.74,96.65,96.66,31500.0,70.5076,70.5294,70.4638,70.4711,31500.0
2007-08-28 13:25:00,96.66,96.67,96.62,96.62,16500.0,70.4711,70.4784,70.442,70.442,16500.0
2007-08-28 13:30:00,96.63,96.63,96.57,96.6,18400.0,70.4492,70.4492,70.4055,70.4274,18400.0
2007-08-28 13:35:00,96.6,96.67,96.56,96.57,37800.0,70.4274,70.4784,70.3982,70.4055,37800.0
2007-08-28 13:40:00,96.59,96.62,96.57,96.6,25600.0,70.4201,70.442,70.4055,70.4274,25600.0
2007-08-28 13:45:00,96.59,96.61,96.56,96.57,25200.0,70.4201,70.4347,70.3982,70.4055,25200.0
2007-08-28 13:50:00,96.57,96.63,96.57,96.59,25900.0,70.4055,70.4492,70.4055,70.4201,25900.0
2007-08-28 13:55:00,96.59,96.6,96.55,96.57,18200.0,70.4201,70.4274,70.3909,70.4055,18200.0
2007-08-28 14:00:00,96.57,96.6,96.33,96.4,91000.0,70.4055,70.4274,70.2305,70.2816,91000.0
2007-08-28 14:05:00,96.4,96.44,96.29,96.3,46000.0,70.2816,70.3107,70.2014,70.2087,46000.0
2007-08-28 14:10:00,96.3,96.37,96.15,96.17,40400.0,70.2087,70.2597,70.0993,70.1139,40400.0
2007-08-28 14:15:00,96.19,96.31,96.16,96.23,49200.0,70.1285,70.2159,70.1066,70.1576,49200.0
2007-08-28 14:20:00,96.25,96.38,96.23,96.34,43200.0,70.1722,70.267,70.1576,70.2378,43200.0
2007-08-28 14:25:00,96.34,96.42,96.28,96.32,33500.0,70.2378,70.2961,70.1941,70.2232,33500.0
2007-08-28 14:30:00,96.3,96.47,96.23,96.45,53100.0,70.2087,70.3326,70.1576,70.318,53100.0
2007-08-28 14:35:00,96.45,96.5,96.34,96.34,45900.0,70.318,70.3545,70.2378,70.2378,45900.0
2007-08-28 14:40:00,96.35,96.45,96.27,96.4,42100.0,70.2451,70.318,70.1868,70.2816,42100.0
2007-08-28 14:45:00,96.41,96.58,96.37,96.47,41400.0,70.2889,70.4128,70.2597,70.3326,41400.0
2007-08-28 14:50:00,96.47,96.68,96.46,96.55,38000.0,70.3326,70.4857,70.3253,70.3909,38000.0
2007-08-28 14:55:00,96.54,96.56,96.39,96.47,42400.0,70.3836,70.3982,70.2743,70.3326,42400.0
2007-08-28 15:00:00,96.46,96.5,96.39,96.4,64900.0,70.3253,70.3545,70.2743,70.2816,64900.0
2007-08-28 15:05:00,96.39,96.41,96.25,96.38,40600.0,70.2743,70.2889,70.1722,70.267,40600.0
2007-08-28 15:10:00,96.39,96.45,96.3,96.32,50200.0,70.2743,70.318,70.2087,70.2232,50200.0
2007-08-28 15:15:00,96.3,96.39,96.29,96.3,70300.0,70.2087,70.2743,70.2014,70.2087,70300.0
2007-08-28 15:20:00,96.3,96.33,96.21,96.27,71200.0,70.2087,70.2305,70.143,70.1868,71200.0
2007-08-28 15:25:00,96.25,96.27,96.15,96.19,60100.0,70.1722,70.1868,70.0993,70.1285,60100.0
2007-08-28 15:30:00,96.17,96.17,95.88,95.88,186400.0,70.1139,70.1139,69.9025,69.9025,186400.0
2007-08-28 15:35:00,95.89,95.95,95.71,95.72,127300.0,69.9097,69.9535,69.7785,69.7858,127300.0
2007-08-28 15:40:00,95.72,95.8,95.68,95.76,123000.0,69.7858,69.8441,69.7566,69.815,123000.0
2007-08-28 15:45:00,95.74,95.74,95.5,95.65,187500.0,69.8004,69.8004,69.6254,69.7348,187500.0
2007-08-28 15:50:00,95.65,95.74,95.5,95.5,214100.0,69.7348,69.8004,69.6254,69.6254,214100.0
2007-08-28 15:55:00,95.5,95.73,95.44,95.7,311000.0,69.6254,69.7931,69.5817,69.7712,311000.0
2007-08-29 09:30:00,96.5,96.94,96.0,96.31,170700.0,70.3545,70.6753,69.9899,70.2159,170700.0
2007-08-29 09:35:00,96.28,96.5,96.03,96.3,88300.0,70.1941,70.3545,70.0118,70.2087,88300.0
2007-08-29 09:40:00,96.28,96.36,96.25,96.28,44900.0,70.1941,70.2524,70.1722,70.1941,44900.0
2007-08-29 09:45:00,96.3,96.38,96.23,96.34,58500.0,70.2087,70.267,70.1576,70.2378,58500.0
2007-08-29 09:50:00,96.36,96.39,96.27,96.35,47900.0,70.2524,70.2743,70.1868,70.2451,47900.0
2007-08-29 09:55:00,96.34,96.35,96.06,96.2,94100.0,70.2378,70.2451,70.0337,70.1358,94100.0
2007-08-29 10:00:00,96.21,96.37,96.1,96.1,61500.0,70.143,70.2597,70.0628,70.0628,61500.0
2007-08-29 10:05:00,96.1,96.39,96.05,96.38,62400.0,70.0628,70.2743,70.0264,70.267,62400.0
2007-08-29 10:10:00,96.39,96.41,96.08,96.14,69400.0,70.2743,70.2889,70.0483,70.092,69400.0
2007-08-29 10:15:00,96.14,96.17,96.04,96.15,57200.0,70.092,70.1139,70.0191,70.0993,57200.0
2007-08-29 10:20:00,96.16,96.28,96.01,96.1,84500.0,70.1066,70.1941,69.9972,70.0628,84500.0
2007-08-29 10:25:00,96.09,96.33,96.09,96.31,54700.0,70.0556,70.2305,70.0556,70.2159,54700.0
2007-08-29 10:30:00,96.31,96.54,96.26,96.42,71700.0,70.2159,70.3836,70.1795,70.2961,71700.0
2007-08-29 10:35:00,96.43,96.5,96.33,96.46,51300.0,70.3034,70.3545,70.2305,70.3253,51300.0
2007-08-29 10:40:00,96.46,96.5,96.37,96.39,44600.0,70.3253,70.3545,70.2597,70.2743,44600.0
2007-08-29 10:45:00,96.4,96.41,96.2,96.22,63700.0,70.2816,70.2889,70.1358,70.1503,63700.0
2007-08-29 10:50:00,96.21,96.26,96.16,96.24,53700.0,70.143,70.1795,70.1066,70.1649,53700.0
2007-08-29 10:55:00,96.24,96.31,96.17,96.25,53600.0,70.1649,70.2159,70.1139,70.1722,53600.0
2007-08-29 11:00:00,96.25,96.29,96.09,96.15,105900.0,70.1722,70.2014,70.0556,70.0993,105900.0
2007-08-29 11:05:00,96.17,96.23,96.0,96.1,104200.0,70.1139,70.1576,69.9899,70.0628,104200.0
2007-08-29 11:10:00,96.1,96.33,96.1,96.33,44900.0,70.0628,70.2305,70.0628,70.2305,44900.0
2007-08-29 11:15:00,96.32,96.36,96.23,96.23,50600.0,70.2232,70.2524,70.1576,70.1576,50600.0
2007-08-29 11:20:00,96.22,96.23,96.08,96.13,59300.0,70.1503,70.1576,70.0483,70.0847,59300.0
2007-08-29 11:25:00,96.13,96.2,96.08,96.12,69100.0,70.0847,70.1358,70.0483,70.0774,69100.0
2007-08-29 11:30:00,96.14,96.19,96.13,96.17,53700.0,70.092,70.1285,70.0847,70.1139,53700.0
2007-08-29 11:35:00,96.18,96.33,96.17,96.27,77100.0,70.1212,70.2305,70.1139,70.1868,77100.0
2007-08-29 11:40:00,96.27,96.38,96.25,96.34,32400.0,70.1868,70.267,70.1722,70.2378,32400.0
2007-08-29 11:45:00,96.35,96.4,96.33,96.35,41900.0,70.2451,70.2816,70.2305,70.2451,41900.0
2007-08-29 11:50:00,96.35,96.35,96.22,96.22,31000.0,70.2451,70.2451,70.1503,70.1503,31000.0
2007-08-29 11:55:00,96.23,96.29,96.21,96.23,36900.0,70.1576,70.2014,70.143,70.1576,36900.0
2007-08-29 12:00:00,96.24,96.27,96.15,96.16,34100.0,70.1649,70.1868,70.0993,70.1066,34100.0
2007-08-29 12:05:00,96.16,96.16,96.09,96.12,46400.0,70.1066,70.1066,70.0556,70.0774,46400.0
2007-08-29 12:10:00,96.14,96.23,96.09,96.13,40200.0,70.092,70.1576,70.0556,70.0847,40200.0
2007-08-29 12:15:00,96.15,96.19,96.12,96.16,34100.0,70.0993,70.1285,70.0774,70.1066,34100.0
2007-08-29 12:20:00,96.18,96.25,96.18,96.24,29900.0,70.1212,70.1722,70.1212,70.1649,29900.0
2007-08-29 12:25:00,96.24,96.26,96.2,96.25,42400.0,70.1649,70.1795,70.1358,70.1722,42400.0
2007-08-29 12:30:00,96.25,96.25,96.22,96.22,35600.0,70.1722,70.1722,70.1503,70.1503,35600.0
2007-08-29 12:35:00,96.23,96.25,96.16,96.2,34700.0,70.1576,70.1722,70.1066,70.1358,34700.0
2007-08-29 12:40:00,96.2,96.2,96.12,96.18,25700.0,70.1358,70.1358,70.0774,70.1212,25700.0
2007-08-29 12:45:00,96.18,96.18,96.11,96.14,15000.0,70.1212,70.1212,70.0701,70.092,15000.0
2007-08-29 12:50:00,96.14,96.17,96.06,96.11,21900.0,70.092,70.1139,70.0337,70.0701,21900.0
2007-08-29 12:55:00,96.09,96.1,95.84,96.0,58200.0,70.0556,70.0628,69.8733,69.9899,58200.0
2007-08-29 13:00:00,96.0,96.05,95.94,95.97,26800.0,69.9899,70.0264,69.9462,69.9681,26800.0
2007-08-29 13:05:00,95.96,96.02,95.91,96.0,24200.0,69.9608,70.0045,69.9243,69.9899,24200.0
2007-08-29 13:10:00,96.0,96.0,95.86,95.93,21300.0,69.9899,69.9899,69.8879,69.9389,21300.0
2007-08-29 13:15:00,95.94,96.02,95.88,95.89,33100.0,69.9462,70.0045,69.9025,69.9097,33100.0
2007-08-29 13:20:00,95.88,95.98,95.87,95.91,51800.0,69.9025,69.9754,69.8952,69.9243,51800.0
2007-08-29 13:25:00,95.93,95.98,95.9,95.95,16000.0,69.9389,69.9754,69.917,69.9535,16000.0
2007-08-29 13:30:00,95.95,96.01,95.89,95.9,30600.0,69.9535,69.9972,69.9097,69.917,30600.0
2007-08-29 13:35:00,95.89,96.01,95.88,95.99,34300.0,69.9097,69.9972,69.9025,69.9826,34300.0
2007-08-29 13:40:00,95.98,96.13,95.94,96.07,34100.0,69.9754,70.0847,69.9462,70.041,34100.0
2007-08-29 13:45:00,96.07,96.09,95.96,96.05,27500.0,70.041,70.0556,69.9608,70.0264,27500.0
2007-08-29 13:50:00,96.04,96.12,95.99,96.08,24400.0,70.0191,70.0774,69.9826,70.0483,24400.0
2007-08-29 13:55:00,96.09,96.2,96.08,96.1,38500.0,70.0556,70.1358,70.0483,70.0628,38500.0
2007-08-29 14:00:00,96.12,96.33,96.1,96.25,50800.0,70.0774,70.2305,70.0628,70.1722,50800.0
2007-08-29 14:05:00,96.24,96.32,96.22,96.27,35300.0,70.1649,70.2232,70.1503,70.1868,35300.0
2007-08-29 14:10:00,96.27,96.38,96.23,96.26,42300.0,70.1868,70.267,70.1576,70.1795,42300.0
2007-08-29 14:15:00,96.27,96.33,96.2,96.27,31500.0,70.1868,70.2305,70.1358,70.1868,31500.0
2007-08-29 14:20:00,96.29,96.33,96.25,96.3,47000.0,70.2014,70.2305,70.1722,70.2087,47000.0
2007-08-29 14:25:00,96.3,96.31,96.25,96.25,18400.0,70.2087,70.2159,70.1722,70.1722,18400.0
2007-08-29 14:30:00,96.25,96.47,96.24,96.4,59100.0,70.1722,70.3326,70.1649,70.2816,59100.0
2007-08-29 14:35:00,96.4,96.47,96.37,96.45,55600.0,70.2816,70.3326,70.2597,70.318,55600.0
2007-08-29 14:40:00,96.46,96.48,96.3,96.42,69600.0,70.3253,70.3399,70.2087,70.2961,69600.0
2007-08-29 14:45:00,96.44,96.6,96.43,96.6,44400.0,70.3107,70.4274,70.3034,70.4274,44400.0
2007-08-29 14:50:00,96.61,96.66,96.6,96.63,58400.0,70.4347,70.4711,70.4274,70.4492,58400.0
2007-08-29 14:55:00,96.62,96.7,96.55,96.69,51000.0,70.442,70.5003,70.3909,70.493,51000.0
2007-08-29 15:00:00,96.69,96.81,96.68,96.78,76600.0,70.493,70.5805,70.4857,70.5586,76600.0
2007-08-29 15:05:00,96.77,96.85,96.68,96.83,79600.0,70.5513,70.6096,70.4857,70.5951,79600.0
2007-08-29 15:10:00,96.83,96.9,96.8,96.85,75200.0,70.5951,70.6461,70.5732,70.6096,75200.0
2007-08-29 15:15:00,96.86,96.9,96.83,96.9,57700.0,70.6169,70.6461,70.5951,70.6461,57700.0
2007-08-29 15:20:00,96.9,96.96,96.88,96.92,67400.0,70.6461,70.6898,70.6315,70.6607,67400.0
2007-08-29 15:25:00,96.92,97.05,96.85,97.05,50200.0,70.6607,70.7555,70.6096,70.7555,50200.0
2007-08-29 15:30:00,97.05,97.29,97.05,97.26,105600.0,70.7555,70.9304,70.7555,70.9086,105600.0
2007-08-29 15:35:00,97.26,97.55,97.22,97.48,145100.0,70.9086,71.12,70.8794,71.069,145100.0
2007-08-29 15:40:00,97.49,97.52,97.25,97.25,139200.0,71.0762,71.0981,70.9013,70.9013,139200.0
2007-08-29 15:45:00,97.25,97.27,97.1,97.11,117100.0,70.9013,70.9158,70.7919,70.7992,117100.0
2007-08-29 15:50:00,97.1,97.12,96.96,96.98,227400.0,70.7919,70.8065,70.6898,70.7044,227400.0
2007-08-29 15:55:00,96.98,97.07,96.54,96.92,445900.0,70.7044,70.77,70.3836,70.6607,445900.0
2007-08-30 09:30:00,96.74,96.74,95.93,96.46,129700.0,70.5294,70.5294,69.9389,70.3253,129700.0
2007-08-30 09:35:00,96.49,96.88,96.32,96.81,60900.0,70.3472,70.6315,70.2232,70.5805,60900.0
2007-08-30 09:40:00,96.85,96.85,96.5,96.61,49800.0,70.6096,70.6096,70.3545,70.4347,49800.0
2007-08-30 09:45:00,96.63,96.87,96.58,96.85,38300.0,70.4492,70.6242,70.4128,70.6096,38300.0
2007-08-30 09:50:00,96.85,97.01,96.6,96.65,78500.0,70.6096,70.7263,70.4274,70.4638,78500.0
2007-08-30 09:55:00,96.68,96.89,96.6,96.89,32300.0,70.4857,70.6388,70.4274,70.6388,32300.0
2007-08-30 10:00:00,96.89,97.1,96.84,96.89,53000.0,70.6388,70.7919,70.6024,70.6388,53000.0
2007-08-30 10:05:00,96.89,97.32,96.88,97.21,92900.0,70.6388,70.9523,70.6315,70.8721,92900.0
2007-08-30 10:10:00,97.21,97.31,97.03,97.04,62200.0,70.8721,70.945,70.7409,70.7482,62200.0
2007-08-30 10:15:00,97.03,97.03,96.82,97.0,79900.0,70.7409,70.7409,70.5878,70.719,79900.0
2007-08-30 10:20:00,97.0,97.09,96.64,96.88,86400.0,70.719,70.7846,70.4565,70.6315,86400.0
2007-08-30 10:25:00,96.88,97.08,96.77,96.87,57400.0,70.6315,70.7773,70.5513,70.6242,57400.0
2007-08-30 10:30:00,96.87,96.95,96.69,96.77,49600.0,70.6242,70.6825,70.493,70.5513,49600.0
2007-08-30 10:35:00,96.77,96.85,96.6,96.6,41700.0,70.5513,70.6096,70.4274,70.4274,41700.0
2007-08-30 10:40:00,96.6,96.68,96.54,96.68,38600.0,70.4274,70.4857,70.3836,70.4857,38600.0
2007-08-30 10:45:00,96.68,96.77,96.57,96.62,37000.0,70.4857,70.5513,70.4055,70.442,37000.0
2007-08-30 10:50:00,96.62,96.71,96.56,96.62,47800.0,70.442,70.5076,70.3982,70.442,47800.0
2007-08-30 10:55:00,96.64,96.65,96.55,96.59,32400.0,70.4565,70.4638,70.3909,70.4201,32400.0
2007-08-30 11:00:00,96.6,96.82,96.58,96.7,81900.0,70.4274,70.5878,70.4128,70.5003,81900.0
2007-08-30 11:05:00,96.69,96.72,96.65,96.69,39700.0,70.493,70.5149,70.4638,70.493,39700.0
2007-08-30 11:10:00,96.7,96.73,96.6,96.68,67400.0,70.5003,70.5222,70.4274,70.4857,67400.0
2007-08-30 11:15:00,96.67,96.73,96.55,96.67,75600.0,70.4784,70.5222,70.3909,70.4784,75600.0
2007-08-30 11:20:00,96.69,96.72,96.56,96.65,67300.0,70.493,70.5149,70.3982,70.4638,67300.0
2007-08-30 11:25:00,96.66,96.75,96.56,96.7,31800.0,70.4711,70.5367,70.3982,70.5003,31800.0
2007-08-30 11:30:00,96.71,96.77,96.64,96.76,31100.0,70.5076,70.5513,70.4565,70.544,31100.0
2007-08-30 11:35:00,96.75,96.84,96.73,96.82,26400.0,70.5367,70.6024,70.5222,70.5878,26400.0
2007-08-30 11:40:00,96.78,96.9,96.73,96.84,32600.0,70.5586,70.6461,70.5222,70.6024,32600.0
2007-08-30 11:45:00,96.84,97.03,96.8,97.0,76300.0,70.6024,70.7409,70.5732,70.719,76300.0
2007-08-30 11:50:00,96.99,97.03,96.97,97.0,34100.0,70.7117,70.7409,70.6971,70.719,34100.0
2007-08-30 11:55:00,97.0,97.08,96.96,97.06,30700.0,70.719,70.7773,70.6898,70.7627,30700.0
2007-08-30 12:00:00,97.07,97.08,96.91,96.95,30100.0,70.77,70.7773,70.6534,70.6825,30100.0
2007-08-30 12:05:00,96.95,97.18,96.91,97.07,58100.0,70.6825,70.8502,70.6534,70.77,58100.0
2007-08-30 12:10:00,97.06,97.07,97.01,97.03,39500.0,70.7627,70.77,70.7263,70.7409,39500.0
2007-08-30 12:15:00,97.03,97.03,96.66,96.68,85800.0,70.7409,70.7409,70.4711,70.4857,85800.0
2007-08-30 12:20:00,96.71,96.76,96.61,96.71,111500.0,70.5076,70.544,70.4347,70.5076,111500.0
2007-08-30 12:25:00,96.69,96.84,96.62,96.82,68300.0,70.493,70.6024,70.442,70.5878,68300.0
2007-08-30 12:30:00,96.82,97.1,96.75,97.04,60200.0,70.5878,70.7919,70.5367,70.7482,60200.0
2007-08-30 12:35:00,97.03,97.16,97.0,97.16,32600.0,70.7409,70.8357,70.719,70.8357,32600.0
2007-08-30 12:40:00,97.15,97.26,97.08,97.25,61200.0,70.8284,70.9086,70.7773,70.9013,61200.0
2007-08-30 12:45:00,97.26,97.28,97.04,97.11,57300.0,70.9086,70.9231,70.7482,70.7992,57300.0
2007-08-30 12:50:00,97.1,97.12,97.04,97.05,21000.0,70.7919,70.8065,70.7482,70.7555,21000.0
2007-08-30 12:55:00,97.05,97.08,97.01,97.04,38200.0,70.7555,70.7773,70.7263,70.7482,38200.0
2007-08-30 13:00:00,97.03,97.19,97.01,97.18,39800.0,70.7409,70.8575,70.7263,70.8502,39800.0
2007-08-30 13:05:00,97.17,97.26,97.11,97.26,24900.0,70.8429,70.9086,70.7992,70.9086,24900.0
2007-08-30 13:10:00,97.26,97.27,97.18,97.22,26800.0,70.9086,70.9158,70.8502,70.8794,26800.0
2007-08-30 13:15:00,97.22,97.27,97.15,97.21,24600.0,70.8794,70.9158,70.8284,70.8721,24600.0
2007-08-30 13:20:00,97.2,97.27,97.2,97.25,24200.0,70.8648,70.9158,70.8648,70.9013,24200.0
2007-08-30 13:25:00,97.24,97.28,97.12,97.26,42600.0,70.894,70.9231,70.8065,70.9086,42600.0
2007-08-30 13:30:00,97.28,97.3,97.16,97.27,42700.0,70.9231,70.9377,70.8357,70.9158,42700.0
2007-08-30 13:35:00,97.27,97.45,97.24,97.45,29700.0,70.9158,71.0471,70.894,71.0471,29700.0
2007-08-30 13:40:00,97.45,97.48,97.33,97.48,52800.0,71.0471,71.069,70.9596,71.069,52800.0
2007-08-30 13:45:00,97.5,97.5,97.4,97.44,35600.0,71.0835,71.0835,71.0106,71.0398,35600.0
2007-08-30 13:50:00,97.44,97.58,97.35,97.49,46500.0,71.0398,71.1419,70.9742,71.0762,46500.0
2007-08-30 13:55:00,97.49,97.58,97.35,97.55,70500.0,71.0762,71.1419,70.9742,71.12,70500.0
2007-08-30 14:00:00,97.54,97.61,96.99,97.48,128200.0,71.1127,71.1637,70.7117,71.069,128200.0
2007-08-30 14:05:00,97.47,97.62,97.44,97.57,34300.0,71.0617,71.171,71.0398,71.1346,34300.0
2007-08-30 14:10:00,97.57,97.61,97.49,97.49,27000.0,71.1346,71.1637,71.0762,71.0762,27000.0
2007-08-30 14:15:00,97.49,97.52,97.37,97.4,29000.0,71.0762,71.0981,70.9888,71.0106,29000.0
2007-08-30 14:20:00,97.36,97.4,97.28,97.31,22300.0,70.9815,71.0106,70.9231,70.945,22300.0
2007-08-30 14:25:00,97.32,97.33,97.14,97.15,34300.0,70.9523,70.9596,70.8211,70.8284,34300.0
2007-08-30 14:30:00,97.14,97.19,96.99,97.01,52400.0,70.8211,70.8575,70.7117,70.7263,52400.0
2007-08-30 14:35:00,97.01,97.28,97.01,97.09,33100.0,70.7263,70.9231,70.7263,70.7846,33100.0
2007-08-30 14:40:00,97.09,97.16,96.95,96.97,34900.0,70.7846,70.8357,70.6825,70.6971,34900.0
2007-08-30 14:45:00,96.97,97.02,96.81,96.84,71300.0,70.6971,70.7336,70.5805,70.6024,71300.0
2007-08-30 14:50:00,96.83,96.91,96.77,96.89,38000.0,70.5951,70.6534,70.5513,70.6388,38000.0
2007-08-30 14:55:00,96.9,97.01,96.84,96.94,42200.0,70.6461,70.7263,70.6024,70.6753,42200.0
2007-08-30 15:00:00,96.93,97.15,96.86,97.11,26300.0,70.668,70.8284,70.6169,70.7992,26300.0
2007-08-30 15:05:00,97.11,97.29,97.01,97.27,43400.0,70.7992,70.9304,70.7263,70.9158,43400.0
2007-08-30 15:10:00,97.24,97.39,97.19,97.3,38800.0,70.894,71.0033,70.8575,70.9377,38800.0
2007-08-30 15:15:00,97.3,97.38,97.25,97.34,27000.0,70.9377,70.996,70.9013,70.9669,27000.0
2007-08-30 15:20:00,97.36,97.6,97.28,97.53,29800.0,70.9815,71.1564,70.9231,71.1054,29800.0
2007-08-30 15:25:00,97.53,97.67,97.41,97.49,39600.0,71.1054,71.2075,71.0179,71.0762,39600.0
2007-08-30 15:30:00,97.49,97.57,97.32,97.33,35000.0,71.0762,71.1346,70.9523,70.9596,35000.0
2007-08-30 15:35:00,97.33,97.33,97.03,97.03,45400.0,70.9596,70.9596,70.7409,70.7409,45400.0
2007-08-30 15:40:00,97.03,97.1,96.89,96.98,59500.0,70.7409,70.7919,70.6388,70.7044,59500.0
2007-08-30 15:45:00,96.98,97.07,96.82,96.89,84200.0,70.7044,70.77,70.5878,70.6388,84200.0
2007-08-30 15:50:00,96.88,97.04,96.74,96.9,74200.0,70.6315,70.7482,70.5294,70.6461,74200.0
2007-08-30 15:55:00,96.9,97.0,96.81,96.89,79500.0,70.6461,70.719,70.5805,70.6388,79500.0
2007-08-31 09:30:00,98.0,98.46,97.8,97.87,136100.0,71.4481,71.7834,71.3023,71.3533,136100.0
2007-08-31 09:35:00,97.8,98.2,97.8,98.16,46600.0,71.3023,71.5939,71.3023,71.5647,46600.0
2007-08-31 09:40:00,98.18,98.27,98.0,98.24,76600.0,71.5793,71.6449,71.4481,71.623,76600.0
2007-08-31 09:45:00,98.24,98.49,98.19,98.4,68800.0,71.623,71.8053,71.5866,71.7397,68800.0
2007-08-31 09:50:00,98.4,98.58,98.38,98.39,59800.0,71.7397,71.8709,71.7251,71.7324,59800.0
2007-08-31 09:55:00,98.38,98.58,98.23,98.35,47100.0,71.7251,71.8709,71.6157,71.7032,47100.0
2007-08-31 10:00:00,98.36,98.54,98.09,98.13,87800.0,71.7105,71.8418,71.5137,71.5428,87800.0
2007-08-31 10:05:00,98.13,98.18,97.84,97.84,98100.0,71.5428,71.5793,71.3314,71.3314,98100.0
2007-08-31 10:10:00,97.85,97.95,97.79,97.84,36500.0,71.3387,71.4116,71.295,71.3314,36500.0
2007-08-31 10:15:00,97.86,97.99,97.82,97.93,32700.0,71.346,71.4408,71.3168,71.397,32700.0
2007-08-31 10:20:00,97.94,97.98,97.85,97.91,29700.0,71.4043,71.4335,71.3387,71.3824,29700.0
2007-08-31 10:25:00,97.92,97.98,97.69,97.95,36800.0,71.3897,71.4335,71.2221,71.4116,36800.0
2007-08-31 10:30:00,97.95,98.17,97.87,98.11,47900.0,71.4116,71.572,71.3533,71.5283,47900.0
2007-08-31 10:35:00,98.14,98.2,98.1,98.13,20800.0,71.5501,71.5939,71.521,71.5428,20800.0
2007-08-31 10:40:00,98.11,98.12,98.04,98.05,21500.0,71.5283,71.5356,71.4772,71.4845,21500.0
2007-08-31 10:45:00,98.05,98.09,97.91,97.96,20100.0,71.4845,71.5137,71.3824,71.4189,20100.0
2007-08-31 10:50:00,97.94,97.94,97.81,97.91,22300.0,71.4043,71.4043,71.3095,71.3824,22300.0
2007-08-31 10:55:00,97.92,97.92,97.8,97.8,25000.0,71.3897,71.3897,71.3023,71.3023,25000.0
2007-08-31 11:00:00,97.81,97.88,97.64,97.79,33600.0,71.3095,71.3606,71.1856,71.295,33600.0
2007-08-31 11:05:00,97.77,97.82,97.59,97.6,32600.0,71.2804,71.3168,71.1491,71.1564,32600.0
2007-08-31 11:10:00,97.61,97.78,97.56,97.78,24700.0,71.1637,71.2877,71.1273,71.2877,24700.0
2007-08-31 11:15:00,97.78,97.84,97.58,97.64,24800.0,71.2877,71.3314,71.1419,71.1856,24800.0
2007-08-31 11:20:00,97.64,97.68,97.57,97.64,24500.0,71.1856,71.2148,71.1346,71.1856,24500.0
2007-08-31 11:25:00,97.64,97.76,97.63,97.75,16800.0,71.1856,71.2731,71.1783,71.2658,16800.0
2007-08-31 11:30:00,97.75,97.87,97.66,97.85,19100.0,71.2658,71.3533,71.2002,71.3387,19100.0
2007-08-31 11:35:00,97.87,97.98,97.87,97.97,23800.0,71.3533,71.4335,71.3533,71.4262,23800.0
2007-08-31 11:40:00,97.99,98.01,97.88,97.9,28400.0,71.4408,71.4554,71.3606,71.3752,28400.0
2007-08-31 11:45:00,97.91,97.91,97.76,97.82,17600.0,71.3824,71.3824,71.2731,71.3168,17600.0
2007-08-31 11:50:00,97.82,97.93,97.79,97.8,20400.0,71.3168,71.397,71.295,71.3023,20400.0
2007-08-31 11:55:00,97.8,97.94,97.77,97.85,38100.0,71.3023,71.4043,71.2804,71.3387,38100.0
2007-08-31 12:00:00,97.83,97.91,97.83,97.85,19500.0,71.3241,71.3824,71.3241,71.3387,19500.0
2007-08-31 12:05:00,97.87,97.88,97.8,97.82,14400.0,71.3533,71.3606,71.3023,71.3168,14400.0
2007-08-31 12:10:00,97.82,97.9,97.8,97.82,14200.0,71.3168,71.3752,71.3023,71.3168,14200.0
2007-08-31 12:15:00,97.84,97.98,97.78,97.95,17900.0,71.3314,71.4335,71.2877,71.4116,17900.0
2007-08-31 12:20:00,97.97,97.99,97.83,97.85,34700.0,71.4262,71.4408,71.3241,71.3387,34700.0
2007-08-31 12:25:00,97.85,97.93,97.81,97.87,15300.0,71.3387,71.397,71.3095,71.3533,15300.0
2007-08-31 12:30:00,97.89,98.1,97.89,98.08,50400.0,71.3679,71.521,71.3679,71.5064,50400.0
2007-08-31 12:35:00,98.09,98.15,98.0,98.13,33900.0,71.5137,71.5574,71.4481,71.5428,33900.0
2007-08-31 12:40:00,98.15,98.29,98.15,98.26,30700.0,71.5574,71.6595,71.5574,71.6376,30700.0
2007-08-31 12:45:00,98.26,98.27,98.14,98.21,19600.0,71.6376,71.6449,71.5501,71.6012,19600.0
2007-08-31 12:50:00,98.22,98.22,98.09,98.2,28100.0,71.6085,71.6085,71.5137,71.5939,28100.0
2007-08-31 12:55:00,98.19,98.24,98.15,98.15,15300.0,71.5866,71.623,71.5574,71.5574,15300.0
2007-08-31 13:00:00,98.15,98.24,98.02,98.02,31500.0,71.5574,71.623,71.4626,71.4626,31500.0
2007-08-31 13:05:00,98.01,98.08,97.88,98.05,32200.0,71.4554,71.5064,71.3606,71.4845,32200.0
2007-08-31 13:10:00,98.05,98.06,98.02,98.04,15900.0,71.4845,71.4918,71.4626,71.4772,15900.0
2007-08-31 13:15:00,98.04,98.1,97.98,98.02,20900.0,71.4772,71.521,71.4335,71.4626,20900.0
2007-08-31 13:20:00,98.02,98.09,97.97,97.97,21800.0,71.4626,71.5137,71.4262,71.4262,21800.0
2007-08-31 13:25:00,97.96,98.08,97.95,97.97,26600.0,71.4189,71.5064,71.4116,71.4262,26600.0
2007-08-31 13:30:00,97.97,98.07,97.9,97.92,32200.0,71.4262,71.4991,71.3752,71.3897,32200.0
2007-08-31 13:35:00,97.92,98.13,97.92,98.05,17000.0,71.3897,71.5428,71.3897,71.4845,17000.0
2007-08-31 13:40:00,98.06,98.11,97.9,97.96,17500.0,71.4918,71.5283,71.3752,71.4189,17500.0
2007-08-31 13:45:00,97.96,97.97,97.83,97.85,18900.0,71.4189,71.4262,71.3241,71.3387,18900.0
2007-08-31 13:50:00,97.85,97.98,97.84,97.91,12000.0,71.3387,71.4335,71.3314,71.3824,12000.0
2007-08-31 13:55:00,97.9,98.04,97.9,98.03,14300.0,71.3752,71.4772,71.3752,71.4699,14300.0
2007-08-31 14:00:00,98.05,98.09,98.03,98.07,17400.0,71.4845,71.5137,71.4699,71.4991,17400.0
2007-08-31 14:05:00,98.07,98.2,98.06,98.2,26900.0,71.4991,71.5939,71.4918,71.5939,26900.0
2007-08-31 14:10:00,98.19,98.2,98.06,98.07,29800.0,71.5866,71.5939,71.4918,71.4991,29800.0
2007-08-31 14:15:00,98.09,98.11,97.98,98.0,23200.0,71.5137,71.5283,71.4335,71.4481,23200.0
2007-08-31 14:20:00,98.0,98.0,97.85,97.91,32000.0,71.4481,71.4481,71.3387,71.3824,32000.0
2007-08-31 14:25:00,97.91,97.92,97.81,97.83,27000.0,71.3824,71.3897,71.3095,71.3241,27000.0
2007-08-31 14:30:00,97.84,97.85,97.76,97.78,27700.0,71.3314,71.3387,71.2731,71.2877,27700.0
2007-08-31 14:35:00,97.8,97.82,97.68,97.78,34400.0,71.3023,71.3168,71.2148,71.2877,34400.0
2007-08-31 14:40:00,97.79,97.81,97.72,97.78,19600.0,71.295,71.3095,71.2439,71.2877,19600.0
2007-08-31 14:45:00,97.77,97.8,97.67,97.67,27400.0,71.2804,71.3023,71.2075,71.2075,27400.0
2007-08-31 14:50:00,97.68,97.7,97.61,97.63,34900.0,71.2148,71.2293,71.1637,71.1783,34900.0
2007-08-31 14:55:00,97.62,97.62,97.41,97.44,51900.0,71.171,71.171,71.0179,71.0398,51900.0
2007-08-31 15:00:00,97.41,97.55,97.41,97.53,35300.0,71.0179,71.12,71.0179,71.1054,35300.0
2007-08-31 15:05:00,97.54,97.67,97.53,97.67,28300.0,71.1127,71.2075,71.1054,71.2075,28300.0
2007-08-31 15:10:00,97.65,97.82,97.63,97.82,32300.0,71.1929,71.3168,71.1783,71.3168,32300.0
2007-08-31 15:15:00,97.8,97.85,97.64,97.66,33600.0,71.3023,71.3387,71.1856,71.2002,33600.0
2007-08-31 15:20:00,97.65,97.67,97.47,97.6,60200.0,71.1929,71.2075,71.0617,71.1564,60200.0
2007-08-31 15:25:00,97.6,97.62,97.53,97.55,38900.0,71.1564,71.171,71.1054,71.12,38900.0
2007-08-31 15:30:00,97.55,97.61,97.41,97.42,56400.0,71.12,71.1637,71.0179,71.0252,56400.0
2007-08-31 15:35:00,97.42,97.53,97.37,97.46,104200.0,71.0252,71.1054,70.9888,71.0544,104200.0
2007-08-31 15:40:00,97.48,97.49,97.24,97.29,97900.0,71.069,71.0762,70.894,70.9304,97900.0
2007-08-31 15:45:00,97.28,97.29,97.11,97.13,90600.0,70.9231,70.9304,70.7992,70.8138,90600.0
2007-08-31 15:50:00,97.14,97.21,97.05,97.12,118800.0,70.8211,70.8721,70.7555,70.8065,118800.0
2007-08-31 15:55:00,97.12,97.14,96.71,96.72,193700.0,70.8065,70.8211,70.5076,70.5149,193700.0
2007-09-04 09:30:00,96.1,96.31,95.49,95.71,234700.0,70.0628,70.2159,69.6181,69.7785,234700.0
2007-09-04 09:35:00,95.69,95.78,95.6,95.65,120700.0,69.7639,69.8295,69.6983,69.7348,120700.0
2007-09-04 09:40:00,95.62,95.73,95.15,95.4,248700.0,69.7129,69.7931,69.3702,69.5525,248700.0
2007-09-04 09:45:00,95.41,95.48,95.1,95.22,166600.0,69.5598,69.6108,69.3338,69.4213,166600.0
2007-09-04 09:50:00,95.2,95.32,95.16,95.2,132300.0,69.4067,69.4942,69.3775,69.4067,132300.0
2007-09-04 09:55:00,95.21,95.36,95.05,95.07,143400.0,69.414,69.5233,69.2973,69.3119,143400.0
2007-09-04 10:00:00,95.08,95.32,95.01,95.04,132800.0,69.3192,69.4942,69.2682,69.29,132800.0
2007-09-04 10:05:00,95.04,95.14,95.0,95.01,149700.0,69.29,69.3629,69.2609,69.2682,149700.0
2007-09-04 10:10:00,95.01,95.19,94.9,95.19,158600.0,69.2682,69.3994,69.188,69.3994,158600.0
2007-09-04 10:15:00,95.19,95.35,95.12,95.26,95300.0,69.3994,69.5161,69.3484,69.4504,95300.0
2007-09-04 10:20:00,95.26,95.29,95.19,95.25,62800.0,69.4504,69.4723,69.3994,69.4431,62800.0
2007-09-04 10:25:00,95.25,95.55,95.25,95.46,223100.0,69.4431,69.6619,69.4431,69.5962,223100.0
2007-09-04 10:30:00,95.47,95.7,95.47,95.7,94200.0,69.6035,69.7712,69.6035,69.7712,94200.0
2007-09-04 10:35:00,95.69,95.86,95.69,95.74,82700.0,69.7639,69.8879,69.7639,69.8004,82700.0
2007-09-04 10:40:00,95.74,95.77,95.56,95.6,70300.0,69.8004,69.8223,69.6692,69.6983,70300.0
2007-09-04 10:45:00,95.57,95.66,95.5,95.52,74000.0,69.6764,69.7421,69.6254,69.64,74000.0
2007-09-04 10:50:00,95.52,95.63,95.49,95.49,58700.0,69.64,69.7202,69.6181,69.6181,58700.0
2007-09-04 10:55:00,95.48,95.56,95.44,95.53,45500.0,69.6108,69.6692,69.5817,69.6473,45500.0
2007-09-04 11:00:00,95.53,95.69,95.5,95.63,58400.0,69.6473,69.7639,69.6254,69.7202,58400.0
2007-09-04 11:05:00,95.65,95.7,95.63,95.66,73400.0,69.7348,69.7712,69.7202,69.7421,73400.0
2007-09-04 11:10:00,95.65,95.69,95.63,95.68,78000.0,69.7348,69.7639,69.7202,69.7566,78000.0
2007-09-04 11:15:00,95.67,95.76,95.67,95.71,57700.0,69.7493,69.815,69.7493,69.7785,57700.0
2007-09-04 11:20:00,95.72,95.78,95.63,95.76,68000.0,69.7858,69.8295,69.7202,69.815,68000.0
2007-09-04 11:25:00,95.73,95.75,95.55,95.59,46900.0,69.7931,69.8077,69.6619,69.691,46900.0
2007-09-04 11:30:00,95.59,95.6,95.55,95.57,53600.0,69.691,69.6983,69.6619,69.6764,53600.0
2007-09-04 11:35:00,95.56,95.65,95.46,95.51,66400.0,69.6692,69.7348,69.5962,69.6327,66400.0
2007-09-04 11:40:00,95.51,95.53,95.35,95.4,126100.0,69.6327,69.6473,69.5161,69.5525,126100.0
2007-09-04 11:45:00,95.42,95.43,95.35,95.43,61300.0,69.5671,69.5744,69.5161,69.5744,61300.0
2007-09-04 11:50:00,95.43,95.67,95.43,95.65,52400.0,69.5744,69.7493,69.5744,69.7348,52400.0
2007-09-04 11:55:00,95.66,95.8,95.59,95.79,52800.0,69.7421,69.8441,69.691,69.8368,52800.0
2007-09-04 12:00:00,95.79,96.0,95.79,95.94,72000.0,69.8368,69.9899,69.8368,69.9462,72000.0
2007-09-04 12:05:00,95.96,96.04,95.94,96.04,51100.0,69.9608,70.0191,69.9462,70.0191,51100.0
2007-09-04 12:10:00,96.04,96.07,95.87,95.9,57900.0,70.0191,70.041,69.8952,69.917,57900.0
2007-09-04 12:15:00,95.91,95.97,95.89,95.95,51900.0,69.9243,69.9681,69.9097,69.9535,51900.0
2007-09-04 12:20:00,95.93,95.99,95.89,95.95,50900.0,69.9389,69.9826,69.9097,69.9535,50900.0
2007-09-04 12:25:00,95.94,96.0,95.94,95.97,35600.0,69.9462,69.9899,69.9462,69.9681,35600.0
2007-09-04 12:30:00,95.97,96.0,95.96,95.98,36900.0,69.9681,69.9899,69.9608,69.9754,36900.0
2007-09-04 12:35:00,95.98,96.01,95.92,95.92,35800.0,69.9754,69.9972,69.9316,69.9316,35800.0
2007-09-04 12:40:00,95.92,95.98,95.92,95.97,26600.0,69.9316,69.9754,69.9316,69.9681,26600.0
2007-09-04 12:45:00,95.96,96.09,95.96,95.99,61700.0,69.9608,70.0556,69.9608,69.9826,61700.0
2007-09-04 12:50:00,95.98,95.99,95.92,95.92,29700.0,69.9754,69.9826,69.9316,69.9316,29700.0
2007-09-04 12:55:00,95.92,95.95,95.88,95.91,56900.0,69.9316,69.9535,69.9025,69.9243,56900.0
2007-09-04 13:00:00,95.91,95.92,95.82,95.83,41300.0,69.9243,69.9316,69.8587,69.866,41300.0
2007-09-04 13:05:00,95.82,95.84,95.67,95.73,38100.0,69.8587,69.8733,69.7493,69.7931,38100.0
2007-09-04 13:10:00,95.73,95.9,95.72,95.81,79600.0,69.7931,69.917,69.7858,69.8514,79600.0
2007-09-04 13:15:00,95.82,95.82,95.65,95.67,29500.0,69.8587,69.8587,69.7348,69.7493,29500.0
2007-09-04 13:20:00,95.66,95.82,95.66,95.79,38900.0,69.7421,69.8587,69.7421,69.8368,38900.0
2007-09-04 13:25:00,95.78,95.79,95.61,95.65,48600.0,69.8295,69.8368,69.7056,69.7348,48600.0
2007-09-04 13:30:00,95.65,95.72,95.65,95.68,32900.0,69.7348,69.7858,69.7348,69.7566,32900.0
2007-09-04 13:35:00,95.67,95.76,95.65,95.72,28200.0,69.7493,69.815,69.7348,69.7858,28200.0
2007-09-04 13:40:00,95.72,95.73,95.65,95.71,31400.0,69.7858,69.7931,69.7348,69.7785,31400.0
2007-09-04 13:45:00,95.71,95.8,95.7,95.72,59800.0,69.7785,69.8441,69.7712,69.7858,59800.0
2007-09-04 13:50:00,95.71,95.74,95.65,95.66,49200.0,69.7785,69.8004,69.7348,69.7421,49200.0
2007-09-04 13:55:00,95.66,95.68,95.63,95.65,29600.0,69.7421,69.7566,69.7202,69.7348,29600.0
2007-09-04 14:00:00,95.64,95.66,95.6,95.63,50600.0,69.7275,69.7421,69.6983,69.7202,50600.0
2007-09-04 14:05:00,95.62,95.73,95.61,95.72,35400.0,69.7129,69.7931,69.7056,69.7858,35400.0
2007-09-04 14:10:00,95.72,95.8,95.67,95.69,46800.0,69.7858,69.8441,69.7493,69.7639,46800.0
2007-09-04 14:15:00,95.7,95.74,95.68,95.68,70000.0,69.7712,69.8004,69.7566,69.7566,70000.0
2007-09-04 14:20:00,95.68,95.73,95.58,95.59,87300.0,69.7566,69.7931,69.6837,69.691,87300.0
2007-09-04 14:25:00,95.58,95.66,95.53,95.64,54400.0,69.6837,69.7421,69.6473,69.7275,54400.0
2007-09-04 14:30:00,95.64,95.73,95.58,95.62,44500.0,69.7275,69.7931,69.6837,69.7129,44500.0
2007-09-04 14:35:00,95.64,95.72,95.58,95.69,42500.0,69.7275,69.7858,69.6837,69.7639,42500.0
2007-09-04 14:40:00,95.66,95.67,95.58,95.62,44100.0,69.7421,69.7493,69.6837,69.7129,44100.0
2007-09-04 14:45:00,95.61,95.66,95.55,95.55,45900.0,69.7056,69.7421,69.6619,69.6619,45900.0
2007-09-04 14:50:00,95.55,95.63,95.5,95.62,58400.0,69.6619,69.7202,69.6254,69.7129,58400.0
2007-09-04 14:55:00,95.62,95.66,95.56,95.66,53400.0,69.7129,69.7421,69.6692,69.7421,53400.0
2007-09-04 15:00:00,95.67,95.67,95.55,95.56,74000.0,69.7493,69.7493,69.6619,69.6692,74000.0
2007-09-04 15:05:00,95.55,95.65,95.52,95.59,51200.0,69.6619,69.7348,69.64,69.691,51200.0
2007-09-04 15:10:00,95.59,95.76,95.59,95.61,134700.0,69.691,69.815,69.691,69.7056,134700.0
2007-09-04 15:15:00,95.6,95.71,95.59,95.64,61000.0,69.6983,69.7785,69.691,69.7275,61000.0
2007-09-04 15:20:00,95.63,95.7,95.62,95.64,73800.0,69.7202,69.7712,69.7129,69.7275,73800.0
2007-09-04 15:25:00,95.64,95.67,95.56,95.64,89700.0,69.7275,69.7493,69.6692,69.7275,89700.0
2007-09-04 15:30:00,95.64,95.75,95.62,95.71,140000.0,69.7275,69.8077,69.7129,69.7785,140000.0
2007-09-04 15:35:00,95.7,95.87,95.7,95.86,115700.0,69.7712,69.8952,69.7712,69.8879,115700.0
2007-09-04 15:40:00,95.86,95.87,95.76,95.79,140100.0,69.8879,69.8952,69.815,69.8368,140100.0
2007-09-04 15:45:00,95.79,95.86,95.76,95.86,149600.0,69.8368,69.8879,69.815,69.8879,149600.0
2007-09-04 15:50:00,95.85,95.95,95.81,95.93,152800.0,69.8806,69.9535,69.8514,69.9389,152800.0
2007-09-04 15:55:00,95.94,95.94,95.82,95.92,226000.0,69.9462,69.9462,69.8587,69.9316,226000.0
2007-09-05 09:30:00,95.2,95.59,95.07,95.5,138100.0,69.4067,69.691,69.3119,69.6254,138100.0
2007-09-05 09:35:00,95.5,95.92,95.5,95.7,81900.0,69.6254,69.9316,69.6254,69.7712,81900.0
2007-09-05 09:40:00,95.7,95.83,95.5,95.66,91800.0,69.7712,69.866,69.6254,69.7421,91800.0
2007-09-05 09:45:00,95.66,95.73,95.51,95.55,85100.0,69.7421,69.7931,69.6327,69.6619,85100.0
2007-09-05 09:50:00,95.57,95.7,95.55,95.57,42100.0,69.6764,69.7712,69.6619,69.6764,42100.0
2007-09-05 09:55:00,95.57,95.69,95.5,95.63,81700.0,69.6764,69.7639,69.6254,69.7202,81700.0
2007-09-05 10:00:00,95.61,95.65,95.33,95.51,107500.0,69.7056,69.7348,69.5015,69.6327,107500.0
2007-09-05 10:05:00,95.48,95.52,94.79,94.83,413500.0,69.6108,69.64,69.1078,69.1369,413500.0
2007-09-05 10:10:00,94.8,94.83,94.06,94.06,422200.0,69.1151,69.1369,68.5756,68.5756,422200.0
2007-09-05 10:15:00,94.06,94.56,94.02,94.4,491300.0,68.5756,68.9401,68.5464,68.8234,491300.0
2007-09-05 10:20:00,94.42,94.44,94.2,94.3,177400.0,68.838,68.8526,68.6776,68.7505,177400.0
2007-09-05 10:25:00,94.3,95.45,94.3,95.36,253600.0,68.7505,69.589,68.7505,69.5233,253600.0
2007-09-05 10:30:00,95.36,95.44,94.95,95.01,175000.0,69.5233,69.5817,69.2244,69.2682,175000.0
2007-09-05 10:35:00,95.0,95.29,94.85,95.18,285500.0,69.2609,69.4723,69.1515,69.3921,285500.0
2007-09-05 10:40:00,95.18,95.47,95.1,95.43,127600.0,69.3921,69.6035,69.3338,69.5744,127600.0
2007-09-05 10:45:00,95.42,95.54,95.0,95.48,427500.0,69.5671,69.6546,69.2609,69.6108,427500.0
2007-09-05 10:50:00,95.32,95.5,95.32,95.46,60200.0,69.4942,69.6254,69.4942,69.5962,60200.0
2007-09-05 10:55:00,95.46,95.61,95.41,95.52,63200.0,69.5962,69.7056,69.5598,69.64,63200.0
2007-09-05 11:00:00,95.53,95.59,95.02,95.03,128400.0,69.6473,69.691,69.2755,69.2828,128400.0
2007-09-05 11:05:00,95.02,95.15,94.9,95.08,77700.0,69.2755,69.3702,69.188,69.3192,77700.0
2007-09-05 11:10:00,95.09,95.5,95.03,95.46,68600.0,69.3265,69.6254,69.2828,69.5962,68600.0
2007-09-05 11:15:00,95.48,95.62,95.37,95.59,63400.0,69.6108,69.7129,69.5306,69.691,63400.0
2007-09-05 11:20:00,95.58,95.62,95.42,95.46,43600.0,69.6837,69.7129,69.5671,69.5962,43600.0
2007-09-05 11:25:00,95.46,95.66,95.36,95.63,61900.0,69.5962,69.7421,69.5233,69.7202,61900.0
2007-09-05 11:30:00,95.65,95.7,95.51,95.56,54500.0,69.7348,69.7712,69.6327,69.6692,54500.0
2007-09-05 11:35:00,95.56,95.6,95.35,95.35,35800.0,69.6692,69.6983,69.5161,69.5161,35800.0
2007-09-05 11:40:00,95.35,95.49,95.13,95.49,55000.0,69.5161,69.6181,69.3557,69.6181,55000.0
2007-09-05 11:45:00,95.48,95.6,95.46,95.57,36400.0,69.6108,69.6983,69.5962,69.6764,36400.0
2007-09-05 11:50:00,95.58,95.7,95.56,95.69,70900.0,69.6837,69.7712,69.6692,69.7639,70900.0
2007-09-05 11:55:00,95.7,95.84,95.62,95.75,101000.0,69.7712,69.8733,69.7129,69.8077,101000.0
2007-09-05 12:00:00,95.75,95.78,95.58,95.66,154300.0,69.8077,69.8295,69.6837,69.7421,154300.0
2007-09-05 12:05:00,95.65,95.77,95.62,95.77,27000.0,69.7348,69.8223,69.7129,69.8223,27000.0
2007-09-05 12:10:00,95.77,96.08,95.77,95.98,128300.0,69.8223,70.0483,69.8223,69.9754,128300.0
2007-09-05 12:15:00,96.01,96.03,95.96,96.02,34700.0,69.9972,70.0118,69.9608,70.0045,34700.0
2007-09-05 12:20:00,96.02,96.03,95.98,96.02,28400.0,70.0045,70.0118,69.9754,70.0045,28400.0
2007-09-05 12:25:00,96.02,96.06,95.96,96.02,63800.0,70.0045,70.0337,69.9608,70.0045,63800.0
2007-09-05 12:30:00,96.03,96.11,96.0,96.11,34900.0,70.0118,70.0701,69.9899,70.0701,34900.0
2007-09-05 12:35:00,96.11,96.57,96.11,96.48,104100.0,70.0701,70.4055,70.0701,70.3399,104100.0
2007-09-05 12:40:00,96.47,96.54,96.4,96.52,66300.0,70.3326,70.3836,70.2816,70.3691,66300.0
2007-09-05 12:45:00,96.52,96.6,96.33,96.42,102500.0,70.3691,70.4274,70.2305,70.2961,102500.0
2007-09-05 12:50:00,96.44,96.75,96.4,96.74,79200.0,70.3107,70.5367,70.2816,70.5294,79200.0
2007-09-05 12:55:00,96.75,97.13,96.73,97.11,84700.0,70.5367,70.8138,70.5222,70.7992,84700.0
2007-09-05 13:00:00,97.11,97.4,97.02,97.26,188700.0,70.7992,71.0106,70.7336,70.9086,188700.0
2007-09-05 13:05:00,97.25,97.5,97.23,97.4,106000.0,70.9013,71.0835,70.8867,71.0106,106000.0
2007-09-05 13:10:00,97.4,97.61,97.29,97.48,109800.0,71.0106,71.1637,70.9304,71.069,109800.0
2007-09-05 13:15:00,97.49,97.74,97.22,97.25,254700.0,71.0762,71.2585,70.8794,70.9013,254700.0
2007-09-05 13:20:00,97.26,97.28,96.53,96.68,186200.0,70.9086,70.9231,70.3763,70.4857,186200.0
2007-09-05 13:25:00,96.67,96.73,96.5,96.6,103000.0,70.4784,70.5222,70.3545,70.4274,103000.0
2007-09-05 13:30:00,96.65,96.65,96.27,96.46,262100.0,70.4638,70.4638,70.1868,70.3253,262100.0
2007-09-05 13:35:00,96.46,96.46,96.19,96.21,140200.0,70.3253,70.3253,70.1285,70.143,140200.0
2007-09-05 13:40:00,96.22,96.35,96.0,96.13,85600.0,70.1503,70.2451,69.9899,70.0847,85600.0
2007-09-05 13:45:00,96.15,96.31,96.11,96.11,99500.0,70.0993,70.2159,70.0701,70.0701,99500.0
2007-09-05 13:50:00,96.12,96.27,95.99,96.24,95800.0,70.0774,70.1868,69.9826,70.1649,95800.0
2007-09-05 13:55:00,96.24,96.32,96.08,96.28,98700.0,70.1649,70.2232,70.0483,70.1941,98700.0
2007-09-05 14:00:00,96.24,96.43,95.84,95.98,184100.0,70.1649,70.3034,69.8733,69.9754,184100.0
2007-09-05 14:05:00,95.97,96.1,95.75,95.92,83800.0,69.9681,70.0628,69.8077,69.9316,83800.0
2007-09-05 14:10:00,95.95,95.98,95.71,95.83,213500.0,69.9535,69.9754,69.7785,69.866,213500.0
2007-09-05 14:15:00,95.83,95.99,95.7,95.8,115500.0,69.866,69.9826,69.7712,69.8441,115500.0
2007-09-05 14:20:00,95.8,95.83,95.65,95.71,151300.0,69.8441,69.866,69.7348,69.7785,151300.0
2007-09-05 14:25:00,95.71,95.71,95.55,95.71,86100.0,69.7785,69.7785,69.6619,69.7785,86100.0
2007-09-05 14:30:00,95.71,95.97,95.65,95.73,157600.0,69.7785,69.9681,69.7348,69.7931,157600.0
2007-09-05 14:35:00,95.72,95.73,95.51,95.66,79200.0,69.7858,69.7931,69.6327,69.7421,79200.0
2007-09-05 14:40:00,95.67,95.71,95.61,95.7,45100.0,69.7493,69.7785,69.7056,69.7712,45100.0
2007-09-05 14:45:00,95.68,95.7,95.61,95.62,55500.0,69.7566,69.7712,69.7056,69.7129,55500.0
2007-09-05 14:50:00,95.61,95.68,95.56,95.68,75500.0,69.7056,69.7566,69.6692,69.7566,75500.0
2007-09-05 14:55:00,95.67,95.82,95.65,95.69,98800.0,69.7493,69.8587,69.7348,69.7639,98800.0
2007-09-05 15:00:00,95.72,95.78,95.65,95.68,74900.0,69.7858,69.8295,69.7348,69.7566,74900.0
2007-09-05 15:05:00,95.66,95.82,95.65,95.74,134200.0,69.7421,69.8587,69.7348,69.8004,134200.0
2007-09-05 15:10:00,95.74,95.85,95.66,95.79,133500.0,69.8004,69.8806,69.7421,69.8368,133500.0
2007-09-05 15:15:00,95.8,95.9,95.78,95.86,115400.0,69.8441,69.917,69.8295,69.8879,115400.0
2007-09-05 15:20:00,95.85,95.86,95.75,95.82,104900.0,69.8806,69.8879,69.8077,69.8587,104900.0
2007-09-05 15:25:00,95.81,95.81,95.74,95.77,106400.0,69.8514,69.8514,69.8004,69.8223,106400.0
2007-09-05 15:30:00,95.77,95.81,95.71,95.78,128300.0,69.8223,69.8514,69.7785,69.8295,128300.0
2007-09-05 15:35:00,95.78,95.8,95.72,95.78,152600.0,69.8295,69.8441,69.7858,69.8295,152600.0
2007-09-05 15:40:00,95.78,95.9,95.7,95.89,215600.0,69.8295,69.917,69.7712,69.9097,215600.0
2007-09-05 15:45:00,95.89,96.04,95.85,95.96,267400.0,69.9097,70.0191,69.8806,69.9608,267400.0
2007-09-05 15:50:00,95.96,96.06,95.9,95.96,272900.0,69.9608,70.0337,69.917,69.9608,272900.0
2007-09-05 15:55:00,95.96,95.97,95.83,95.85,175700.0,69.9608,69.9681,69.866,69.8806,175700.0
2007-09-06 09:30:00,95.54,95.85,95.23,95.43,239200.0,69.6546,69.8806,69.4286,69.5744,239200.0
2007-09-06 09:35:00,95.4,95.51,95.3,95.47,74600.0,69.5525,69.6327,69.4796,69.6035,74600.0
2007-09-06 09:40:00,95.47,95.47,95.31,95.37,67700.0,69.6035,69.6035,69.4869,69.5306,67700.0
2007-09-06 09:45:00,95.37,95.4,95.3,95.31,111000.0,69.5306,69.5525,69.4796,69.4869,111000.0
2007-09-06 09:50:00,95.32,95.32,95.03,95.05,157700.0,69.4942,69.4942,69.2828,69.2973,157700.0
2007-09-06 09:55:00,95.05,95.06,94.9,94.93,124200.0,69.2973,69.3046,69.188,69.2098,124200.0
2007-09-06 10:00:00,94.91,94.98,94.75,94.77,184500.0,69.1953,69.2463,69.0786,69.0932,184500.0
2007-09-06 10:05:00,94.77,94.79,94.5,94.52,212000.0,69.0932,69.1078,68.8963,68.9109,212000.0
2007-09-06 10:10:00,94.53,94.85,94.52,94.79,120200.0,68.9182,69.1515,68.9109,69.1078,120200.0
2007-09-06 10:15:00,94.79,95.1,94.79,95.01,88100.0,69.1078,69.3338,69.1078,69.2682,88100.0
2007-09-06 10:20:00,95.03,95.1,94.9,95.01,110100.0,69.2828,69.3338,69.188,69.2682,110100.0
2007-09-06 10:25:00,94.99,95.13,94.93,94.93,67800.0,69.2536,69.3557,69.2098,69.2098,67800.0
2007-09-06 10:30:00,94.94,95.03,94.9,95.02,59600.0,69.2171,69.2828,69.188,69.2755,59600.0
2007-09-06 10:35:00,95.03,95.06,94.92,95.03,97600.0,69.2828,69.3046,69.2026,69.2828,97600.0
2007-09-06 10:40:00,95.03,95.07,95.0,95.05,89600.0,69.2828,69.3119,69.2609,69.2973,89600.0
2007-09-06 10:45:00,95.06,95.07,94.93,95.02,43300.0,69.3046,69.3119,69.2098,69.2755,43300.0
2007-09-06 10:50:00,95.01,95.09,95.0,95.02,36100.0,69.2682,69.3265,69.2609,69.2755,36100.0
2007-09-06 10:55:00,95.03,95.1,95.0,95.02,53000.0,69.2828,69.3338,69.2609,69.2755,53000.0
2007-09-06 11:00:00,95.02,95.08,95.0,95.03,63600.0,69.2755,69.3192,69.2609,69.2828,63600.0
2007-09-06 11:05:00,95.04,95.09,94.93,94.94,76300.0,69.29,69.3265,69.2098,69.2171,76300.0
2007-09-06 11:10:00,94.95,95.02,94.94,94.99,51500.0,69.2244,69.2755,69.2171,69.2536,51500.0
2007-09-06 11:15:00,95.0,95.13,94.98,95.13,103600.0,69.2609,69.3557,69.2463,69.3557,103600.0
2007-09-06 11:20:00,95.13,95.27,95.12,95.22,126000.0,69.3557,69.4577,69.3484,69.4213,126000.0
2007-09-06 11:25:00,95.23,95.28,95.18,95.21,65600.0,69.4286,69.465,69.3921,69.414,65600.0
2007-09-06 11:30:00,95.2,95.35,95.2,95.27,97200.0,69.4067,69.5161,69.4067,69.4577,97200.0
2007-09-06 11:35:00,95.26,95.29,95.18,95.2,69800.0,69.4504,69.4723,69.3921,69.4067,69800.0
2007-09-06 11:40:00,95.19,95.3,95.18,95.29,60800.0,69.3994,69.4796,69.3921,69.4723,60800.0
2007-09-06 11:45:00,95.28,95.42,95.25,95.31,91200.0,69.465,69.5671,69.4431,69.4869,91200.0
2007-09-06 11:50:00,95.32,95.39,95.28,95.3,60200.0,69.4942,69.5452,69.465,69.4796,60200.0
2007-09-06 11:55:00,95.3,95.38,95.26,95.3,51400.0,69.4796,69.5379,69.4504,69.4796,51400.0
2007-09-06 12:00:00,95.3,95.32,95.26,95.29,21400.0,69.4796,69.4942,69.4504,69.4723,21400.0
2007-09-06 12:05:00,95.29,95.31,95.26,95.28,78800.0,69.4723,69.4869,69.4504,69.465,78800.0
2007-09-06 12:10:00,95.28,95.3,95.25,95.28,83500.0,69.465,69.4796,69.4431,69.465,83500.0
2007-09-06 12:15:00,95.27,95.33,95.26,95.29,87600.0,69.4577,69.5015,69.4504,69.4723,87600.0
2007-09-06 12:20:00,95.29,95.3,95.21,95.25,70600.0,69.4723,69.4796,69.414,69.4431,70600.0
2007-09-06 12:25:00,95.25,95.29,95.2,95.29,43200.0,69.4431,69.4723,69.4067,69.4723,43200.0
2007-09-06 12:30:00,95.29,95.34,95.18,95.3,100800.0,69.4723,69.5088,69.3921,69.4796,100800.0
2007-09-06 12:35:00,95.28,95.44,95.26,95.4,54100.0,69.465,69.5817,69.4504,69.5525,54100.0
2007-09-06 12:40:00,95.42,95.44,95.26,95.29,62500.0,69.5671,69.5817,69.4504,69.4723,62500.0
2007-09-06 12:45:00,95.29,95.32,95.2,95.2,78800.0,69.4723,69.4942,69.4067,69.4067,78800.0
2007-09-06 12:50:00,95.21,95.26,95.17,95.26,51300.0,69.414,69.4504,69.3848,69.4504,51300.0
2007-09-06 12:55:00,95.25,95.4,95.24,95.33,43100.0,69.4431,69.5525,69.4359,69.5015,43100.0
2007-09-06 13:00:00,95.33,95.36,95.27,95.28,68100.0,69.5015,69.5233,69.4577,69.465,68100.0
2007-09-06 13:05:00,95.28,95.28,95.1,95.16,82700.0,69.465,69.465,69.3338,69.3775,82700.0
2007-09-06 13:10:00,95.2,95.26,95.16,95.26,77600.0,69.4067,69.4504,69.3775,69.4504,77600.0
2007-09-06 13:15:00,95.26,95.3,95.22,95.22,45700.0,69.4504,69.4796,69.4213,69.4213,45700.0
2007-09-06 13:20:00,95.22,95.24,95.17,95.2,62000.0,69.4213,69.4359,69.3848,69.4067,62000.0
2007-09-06 13:25:00,95.22,95.24,95.16,95.21,29100.0,69.4213,69.4359,69.3775,69.414,29100.0
2007-09-06 13:30:00,95.2,95.22,95.15,95.22,23100.0,69.4067,69.4213,69.3702,69.4213,23100.0
2007-09-06 13:35:00,95.23,95.25,95.2,95.23,120900.0,69.4286,69.4431,69.4067,69.4286,120900.0
2007-09-06 13:40:00,95.23,95.3,95.23,95.29,54800.0,69.4286,69.4796,69.4286,69.4723,54800.0
2007-09-06 13:45:00,95.29,95.36,95.27,95.29,64500.0,69.4723,69.5233,69.4577,69.4723,64500.0
2007-09-06 13:50:00,95.29,95.31,95.24,95.31,58200.0,69.4723,69.4869,69.4359,69.4869,58200.0
2007-09-06 13:55:00,95.31,95.45,95.29,95.42,50400.0,69.4869,69.589,69.4723,69.5671,50400.0
2007-09-06 14:00:00,95.42,95.42,95.3,95.31,39900.0,69.5671,69.5671,69.4796,69.4869,39900.0
2007-09-06 14:05:00,95.31,95.39,95.3,95.37,36200.0,69.4869,69.5452,69.4796,69.5306,36200.0
2007-09-06 14:10:00,95.38,95.46,95.36,95.4,56900.0,69.5379,69.5962,69.5233,69.5525,56900.0
2007-09-06 14:15:00,95.4,95.4,95.29,95.34,65500.0,69.5525,69.5525,69.4723,69.5088,65500.0
2007-09-06 14:20:00,95.34,95.43,95.3,95.41,33700.0,69.5088,69.5744,69.4796,69.5598,33700.0
2007-09-06 14:25:00,95.42,95.48,95.4,95.44,90000.0,69.5671,69.6108,69.5525,69.5817,90000.0
2007-09-06 14:30:00,95.44,95.48,95.38,95.47,73800.0,69.5817,69.6108,69.5379,69.6035,73800.0
2007-09-06 14:35:00,95.48,95.58,95.48,95.54,40700.0,69.6108,69.6837,69.6108,69.6546,40700.0
2007-09-06 14:40:00,95.54,95.58,95.47,95.53,64600.0,69.6546,69.6837,69.6035,69.6473,64600.0
2007-09-06 14:45:00,95.51,95.6,95.51,95.55,57000.0,69.6327,69.6983,69.6327,69.6619,57000.0
2007-09-06 14:50:00,95.57,95.6,95.52,95.6,79100.0,69.6764,69.6983,69.64,69.6983,79100.0
2007-09-06 14:55:00,95.59,95.76,95.59,95.75,80800.0,69.691,69.815,69.691,69.8077,80800.0
2007-09-06 15:00:00,95.75,95.89,95.74,95.78,73100.0,69.8077,69.9097,69.8004,69.8295,73100.0
2007-09-06 15:05:00,95.78,95.97,95.78,95.9,91400.0,69.8295,69.9681,69.8295,69.917,91400.0
2007-09-06 15:10:00,95.9,95.97,95.85,95.85,116900.0,69.917,69.9681,69.8806,69.8806,116900.0
2007-09-06 15:15:00,95.85,95.89,95.79,95.87,73300.0,69.8806,69.9097,69.8368,69.8952,73300.0
2007-09-06 15:20:00,95.86,95.88,95.73,95.87,54900.0,69.8879,69.9025,69.7931,69.8952,54900.0
2007-09-06 15:25:00,95.86,95.95,95.84,95.91,100600.0,69.8879,69.9535,69.8733,69.9243,100600.0
2007-09-06 15:30:00,95.92,95.97,95.89,95.96,68100.0,69.9316,69.9681,69.9097,69.9608,68100.0
2007-09-06 15:35:00,95.96,96.0,95.89,95.95,97500.0,69.9608,69.9899,69.9097,69.9535,97500.0
2007-09-06 15:40:00,95.95,95.95,95.75,95.91,113800.0,69.9535,69.9535,69.8077,69.9243,113800.0
2007-09-06 15:45:00,95.91,95.95,95.83,95.95,108100.0,69.9243,69.9535,69.866,69.9535,108100.0
2007-09-06 15:50:00,95.94,96.17,95.93,96.15,196900.0,69.9462,70.1139,69.9389,70.0993,196900.0
2007-09-06 15:55:00,96.16,96.24,96.07,96.12,214800.0,70.1066,70.1649,70.041,70.0774,214800.0
2007-09-07 09:30:00,95.2,95.75,95.0,95.35,235700.0,69.4067,69.8077,69.2609,69.5161,235700.0
2007-09-07 09:35:00,95.29,95.45,95.19,95.32,152800.0,69.4723,69.589,69.3994,69.4942,152800.0
2007-09-07 09:40:00,95.32,95.69,95.31,95.6,85500.0,69.4942,69.7639,69.4869,69.6983,85500.0
2007-09-07 09:45:00,95.6,95.66,95.5,95.62,76800.0,69.6983,69.7421,69.6254,69.7129,76800.0
2007-09-07 09:50:00,95.62,95.89,95.4,95.85,72600.0,69.7129,69.9097,69.5525,69.8806,72600.0
2007-09-07 09:55:00,95.83,96.1,95.75,95.78,78900.0,69.866,70.0628,69.8077,69.8295,78900.0
2007-09-07 10:00:00,95.8,95.82,95.71,95.77,49800.0,69.8441,69.8587,69.7785,69.8223,49800.0
2007-09-07 10:05:00,95.77,95.88,95.73,95.73,71100.0,69.8223,69.9025,69.7931,69.7931,71100.0
2007-09-07 10:10:00,95.75,95.82,95.51,95.55,73700.0,69.8077,69.8587,69.6327,69.6619,73700.0
2007-09-07 10:15:00,95.56,95.56,95.34,95.39,85000.0,69.6692,69.6692,69.5088,69.5452,85000.0
2007-09-07 10:20:00,95.39,95.49,95.27,95.28,81500.0,69.5452,69.6181,69.4577,69.465,81500.0
2007-09-07 10:25:00,95.26,95.36,95.15,95.15,85500.0,69.4504,69.5233,69.3702,69.3702,85500.0
2007-09-07 10:30:00,95.16,95.16,94.94,94.98,143900.0,69.3775,69.3775,69.2171,69.2463,143900.0
2007-09-07 10:35:00,94.95,95.04,94.91,94.93,86200.0,69.2244,69.29,69.1953,69.2098,86200.0
2007-09-07 10:40:00,94.91,95.2,94.9,95.11,92700.0,69.1953,69.4067,69.188,69.3411,92700.0
2007-09-07 10:45:00,95.11,95.18,95.07,95.12,82400.0,69.3411,69.3921,69.3119,69.3484,82400.0
2007-09-07 10:50:00,95.14,95.16,95.03,95.06,47900.0,69.3629,69.3775,69.2828,69.3046,47900.0
2007-09-07 10:55:00,95.07,95.19,95.04,95.19,63700.0,69.3119,69.3994,69.29,69.3994,63700.0
2007-09-07 11:00:00,95.19,95.2,95.12,95.17,53400.0,69.3994,69.4067,69.3484,69.3848,53400.0
2007-09-07 11:05:00,95.18,95.2,95.08,95.14,106000.0,69.3921,69.4067,69.3192,69.3629,106000.0
2007-09-07 11:10:00,95.14,95.14,95.01,95.06,65300.0,69.3629,69.3629,69.2682,69.3046,65300.0
2007-09-07 11:15:00,95.05,95.11,95.01,95.02,69900.0,69.2973,69.3411,69.2682,69.2755,69900.0
2007-09-07 11:20:00,95.04,95.08,95.0,95.0,58100.0,69.29,69.3192,69.2609,69.2609,58100.0
2007-09-07 11:25:00,95.02,95.12,95.01,95.04,86100.0,69.2755,69.3484,69.2682,69.29,86100.0
2007-09-07 11:30:00,95.04,95.08,94.99,94.99,99300.0,69.29,69.3192,69.2536,69.2536,99300.0
2007-09-07 11:35:00,95.0,95.18,95.0,95.11,104700.0,69.2609,69.3921,69.2609,69.3411,104700.0
2007-09-07 11:40:00,95.1,95.21,95.1,95.16,88400.0,69.3338,69.414,69.3338,69.3775,88400.0
2007-09-07 11:45:00,95.16,95.38,95.15,95.31,73900.0,69.3775,69.5379,69.3702,69.4869,73900.0
2007-09-07 11:50:00,95.33,95.36,95.19,95.23,61100.0,69.5015,69.5233,69.3994,69.4286,61100.0
2007-09-07 11:55:00,95.23,95.4,95.19,95.36,70100.0,69.4286,69.5525,69.3994,69.5233,70100.0
2007-09-07 12:00:00,95.36,95.36,95.22,95.34,35300.0,69.5233,69.5233,69.4213,69.5088,35300.0
2007-09-07 12:05:00,95.32,95.5,95.3,95.49,162100.0,69.4942,69.6254,69.4796,69.6181,162100.0
2007-09-07 12:10:00,95.5,95.54,95.38,95.48,42600.0,69.6254,69.6546,69.5379,69.6108,42600.0
2007-09-07 12:15:00,95.48,95.55,95.44,95.5,67600.0,69.6108,69.6619,69.5817,69.6254,67600.0
2007-09-07 12:20:00,95.5,95.56,95.42,95.44,58300.0,69.6254,69.6692,69.5671,69.5817,58300.0
2007-09-07 12:25:00,95.44,95.62,95.44,95.61,31500.0,69.5817,69.7129,69.5817,69.7056,31500.0
2007-09-07 12:30:00,95.64,95.73,95.62,95.64,40300.0,69.7275,69.7931,69.7129,69.7275,40300.0
2007-09-07 12:35:00,95.65,95.7,95.51,95.64,58700.0,69.7348,69.7712,69.6327,69.7275,58700.0
2007-09-07 12:40:00,95.64,95.7,95.62,95.65,40100.0,69.7275,69.7712,69.7129,69.7348,40100.0
2007-09-07 12:45:00,95.65,95.67,95.49,95.52,63400.0,69.7348,69.7493,69.6181,69.64,63400.0
2007-09-07 12:50:00,95.53,95.57,95.44,95.47,20900.0,69.6473,69.6764,69.5817,69.6035,20900.0
2007-09-07 12:55:00,95.49,95.54,95.42,95.5,18900.0,69.6181,69.6546,69.5671,69.6254,18900.0
2007-09-07 13:00:00,95.48,95.55,95.45,95.45,34100.0,69.6108,69.6619,69.589,69.589,34100.0
2007-09-07 13:05:00,95.46,95.56,95.4,95.51,38300.0,69.5962,69.6692,69.5525,69.6327,38300.0
2007-09-07 13:10:00,95.53,95.55,95.35,95.39,42800.0,69.6473,69.6619,69.5161,69.5452,42800.0
2007-09-07 13:15:00,95.37,95.45,95.31,95.39,29000.0,69.5306,69.589,69.4869,69.5452,29000.0
2007-09-07 13:20:00,95.37,95.42,95.25,95.33,59600.0,69.5306,69.5671,69.4431,69.5015,59600.0
2007-09-07 13:25:00,95.32,95.33,95.27,95.29,22100.0,69.4942,69.5015,69.4577,69.4723,22100.0
2007-09-07 13:30:00,95.29,95.52,95.28,95.4,48800.0,69.4723,69.64,69.465,69.5525,48800.0
2007-09-07 13:35:00,95.38,95.4,95.24,95.26,32100.0,69.5379,69.5525,69.4359,69.4504,32100.0
2007-09-07 13:40:00,95.26,95.27,95.12,95.12,57100.0,69.4504,69.4577,69.3484,69.3484,57100.0
2007-09-07 13:45:00,95.12,95.38,95.1,95.37,46200.0,69.3484,69.5379,69.3338,69.5306,46200.0
2007-09-07 13:50:00,95.36,95.37,95.21,95.21,25600.0,69.5233,69.5306,69.414,69.414,25600.0
2007-09-07 13:55:00,95.2,95.3,95.2,95.27,44700.0,69.4067,69.4796,69.4067,69.4577,44700.0
2007-09-07 14:00:00,95.27,95.34,95.13,95.3,45600.0,69.4577,69.5088,69.3557,69.4796,45600.0
2007-09-07 14:05:00,95.32,95.32,95.25,95.26,29200.0,69.4942,69.4942,69.4431,69.4504,29200.0
2007-09-07 14:10:00,95.25,95.38,95.16,95.37,55700.0,69.4431,69.5379,69.3775,69.5306,55700.0
2007-09-07 14:15:00,95.38,95.38,95.25,95.32,36100.0,69.5379,69.5379,69.4431,69.4942,36100.0
2007-09-07 14:20:00,95.33,95.36,95.21,95.32,28400.0,69.5015,69.5233,69.414,69.4942,28400.0
2007-09-07 14:25:00,95.32,95.32,95.21,95.3,21000.0,69.4942,69.4942,69.414,69.4796,21000.0
2007-09-07 14:30:00,95.3,95.31,95.2,95.25,36600.0,69.4796,69.4869,69.4067,69.4431,36600.0
2007-09-07 14:35:00,95.27,95.31,95.25,95.31,31500.0,69.4577,69.4869,69.4431,69.4869,31500.0
2007-09-07 14:40:00,95.3,95.3,95.24,95.28,13900.0,69.4796,69.4796,69.4359,69.465,13900.0
2007-09-07 14:45:00,95.27,95.31,95.18,95.19,50300.0,69.4577,69.4869,69.3921,69.3994,50300.0
2007-09-07 14:50:00,95.19,95.2,95.07,95.07,51600.0,69.3994,69.4067,69.3119,69.3119,51600.0
2007-09-07 14:55:00,95.08,95.08,94.82,94.92,114300.0,69.3192,69.3192,69.1296,69.2026,114300.0
2007-09-07 15:00:00,94.92,95.1,94.86,95.1,59100.0,69.2026,69.3338,69.1588,69.3338,59100.0
2007-09-07 15:05:00,95.08,95.3,94.97,95.0,51800.0,69.3192,69.4796,69.239,69.2609,51800.0
2007-09-07 15:10:00,95.0,95.09,94.95,95.04,35900.0,69.2609,69.3265,69.2244,69.29,35900.0
2007-09-07 15:15:00,95.05,95.05,94.9,94.9,69400.0,69.2973,69.2973,69.188,69.188,69400.0
2007-09-07 15:20:00,94.9,94.97,94.75,94.78,101900.0,69.188,69.239,69.0786,69.1005,101900.0
2007-09-07 15:25:00,94.79,94.91,94.75,94.79,94400.0,69.1078,69.1953,69.0786,69.1078,94400.0
2007-09-07 15:30:00,94.79,94.95,94.75,94.8,88600.0,69.1078,69.2244,69.0786,69.1151,88600.0
2007-09-07 15:35:00,94.79,94.94,94.75,94.75,81500.0,69.1078,69.2171,69.0786,69.0786,81500.0
2007-09-07 15:40:00,94.76,94.86,94.66,94.75,133300.0,69.0859,69.1588,69.013,69.0786,133300.0
2007-09-07 15:45:00,94.76,94.99,94.72,94.87,100700.0,69.0859,69.2536,69.0567,69.1661,100700.0
2007-09-07 15:50:00,94.89,95.02,94.79,94.99,160100.0,69.1807,69.2755,69.1078,69.2536,160100.0
2007-09-07 15:55:00,94.99,95.04,94.83,94.91,141300.0,69.2536,69.29,69.1369,69.1953,141300.0
2007-09-10 09:30:00,95.01,95.32,95.01,95.09,85600.0,69.2682,69.4942,69.2682,69.3265,85600.0
2007-09-10 09:35:00,95.05,95.15,94.86,94.87,51300.0,69.2973,69.3702,69.1588,69.1661,51300.0
2007-09-10 09:40:00,94.92,94.99,94.69,94.83,60700.0,69.2026,69.2536,69.0349,69.1369,60700.0
2007-09-10 09:45:00,94.84,94.88,94.57,94.82,89800.0,69.1442,69.1734,68.9474,69.1296,89800.0
2007-09-10 09:50:00,94.83,94.94,94.71,94.75,45300.0,69.1369,69.2171,69.0495,69.0786,45300.0
2007-09-10 09:55:00,94.76,94.78,94.5,94.52,53000.0,69.0859,69.1005,68.8963,68.9109,53000.0
2007-09-10 10:00:00,94.52,94.72,94.5,94.55,56300.0,68.9109,69.0567,68.8963,68.9328,56300.0
2007-09-10 10:05:00,94.53,94.64,94.46,94.47,38000.0,68.9182,68.9984,68.8672,68.8745,38000.0
2007-09-10 10:10:00,94.45,94.55,94.31,94.35,49100.0,68.8599,68.9328,68.7578,68.787,49100.0
2007-09-10 10:15:00,94.35,94.55,94.28,94.52,53300.0,68.787,68.9328,68.736,68.9109,53300.0
2007-09-10 10:20:00,94.52,94.85,94.52,94.84,67500.0,68.9109,69.1515,68.9109,69.1442,67500.0
2007-09-10 10:25:00,94.84,95.12,94.5,94.95,96900.0,69.1442,69.3484,68.8963,69.2244,96900.0
2007-09-10 10:30:00,94.95,95.06,94.9,94.95,52900.0,69.2244,69.3046,69.188,69.2244,52900.0
2007-09-10 10:35:00,94.97,95.08,94.85,95.0,54900.0,69.239,69.3192,69.1515,69.2609,54900.0
2007-09-10 10:40:00,95.01,95.05,94.66,94.88,69800.0,69.2682,69.2973,69.013,69.1734,69800.0
2007-09-10 10:45:00,94.88,95.01,94.73,94.91,62500.0,69.1734,69.2682,69.064,69.1953,62500.0
2007-09-10 10:50:00,94.93,94.95,94.8,94.8,46300.0,69.2098,69.2244,69.1151,69.1151,46300.0
2007-09-10 10:55:00,94.8,94.96,94.69,94.94,71000.0,69.1151,69.2317,69.0349,69.2171,71000.0
2007-09-10 11:00:00,94.94,94.95,94.58,94.64,59800.0,69.2171,69.2244,68.9547,68.9984,59800.0
2007-09-10 11:05:00,94.64,94.74,94.53,94.54,66500.0,68.9984,69.0713,68.9182,68.9255,66500.0
2007-09-10 11:10:00,94.54,94.63,94.26,94.32,88700.0,68.9255,68.9911,68.7214,68.7651,88700.0
2007-09-10 11:15:00,94.32,94.4,94.1,94.15,91700.0,68.7651,68.8234,68.6047,68.6412,91700.0
2007-09-10 11:20:00,94.14,94.23,94.05,94.2,82700.0,68.6339,68.6995,68.5683,68.6776,82700.0
2007-09-10 11:25:00,94.2,94.35,94.16,94.35,59000.0,68.6776,68.787,68.6485,68.787,59000.0
2007-09-10 11:30:00,94.31,94.52,94.27,94.43,57600.0,68.7578,68.9109,68.7287,68.8453,57600.0
2007-09-10 11:35:00,94.41,94.79,94.28,94.71,75000.0,68.8307,69.1078,68.736,69.0495,75000.0
2007-09-10 11:40:00,94.72,94.92,94.64,94.83,50400.0,69.0567,69.2026,68.9984,69.1369,50400.0
2007-09-10 11:45:00,94.84,94.84,94.66,94.73,40700.0,69.1442,69.1442,69.013,69.064,40700.0
2007-09-10 11:50:00,94.72,94.8,94.65,94.75,37700.0,69.0567,69.1151,69.0057,69.0786,37700.0
2007-09-10 11:55:00,94.75,94.79,94.65,94.73,26700.0,69.0786,69.1078,69.0057,69.064,26700.0
2007-09-10 12:00:00,94.73,94.78,94.66,94.7,27400.0,69.064,69.1005,69.013,69.0422,27400.0
2007-09-10 12:05:00,94.69,94.88,94.64,94.86,47500.0,69.0349,69.1734,68.9984,69.1588,47500.0
2007-09-10 12:10:00,94.83,94.85,94.75,94.8,29300.0,69.1369,69.1515,69.0786,69.1151,29300.0
2007-09-10 12:15:00,94.78,95.01,94.77,94.97,46000.0,69.1005,69.2682,69.0932,69.239,46000.0
2007-09-10 12:20:00,94.97,95.1,94.94,95.1,71300.0,69.239,69.3338,69.2171,69.3338,71300.0
2007-09-10 12:25:00,95.08,95.27,95.07,95.16,63700.0,69.3192,69.4577,69.3119,69.3775,63700.0
2007-09-10 12:30:00,95.14,95.22,95.1,95.19,38500.0,69.3629,69.4213,69.3338,69.3994,38500.0
2007-09-10 12:35:00,95.19,95.24,95.0,95.01,38400.0,69.3994,69.4359,69.2609,69.2682,38400.0
2007-09-10 12:40:00,95.0,95.12,94.98,95.08,34800.0,69.2609,69.3484,69.2463,69.3192,34800.0
2007-09-10 12:45:00,95.06,95.11,94.87,94.89,59300.0,69.3046,69.3411,69.1661,69.1807,59300.0
2007-09-10 12:50:00,94.87,94.88,94.68,94.76,37800.0,69.1661,69.1734,69.0276,69.0859,37800.0
2007-09-10 12:55:00,94.77,94.97,94.77,94.97,32900.0,69.0932,69.239,69.0932,69.239,32900.0
2007-09-10 13:00:00,94.94,95.08,94.89,95.05,47200.0,69.2171,69.3192,69.1807,69.2973,47200.0
2007-09-10 13:05:00,95.02,95.25,95.0,95.18,56300.0,69.2755,69.4431,69.2609,69.3921,56300.0
2007-09-10 13:10:00,95.13,95.17,95.05,95.1,34400.0,69.3557,69.3848,69.2973,69.3338,34400.0
2007-09-10 13:15:00,95.11,95.3,95.11,95.29,31800.0,69.3411,69.4796,69.3411,69.4723,31800.0
2007-09-10 13:20:00,95.29,95.42,95.23,95.27,66900.0,69.4723,69.5671,69.4286,69.4577,66900.0
2007-09-10 13:25:00,95.28,95.34,95.21,95.26,26700.0,69.465,69.5088,69.414,69.4504,26700.0
2007-09-10 13:30:00,95.25,95.48,95.16,95.45,38000.0,69.4431,69.6108,69.3775,69.589,38000.0
2007-09-10 13:35:00,95.46,95.56,95.43,95.48,76700.0,69.5962,69.6692,69.5744,69.6108,76700.0
2007-09-10 13:40:00,95.48,95.6,95.43,95.5,68000.0,69.6108,69.6983,69.5744,69.6254,68000.0
2007-09-10 13:45:00,95.49,95.49,95.24,95.29,34600.0,69.6181,69.6181,69.4359,69.4723,34600.0
2007-09-10 13:50:00,95.28,95.4,95.24,95.3,32300.0,69.465,69.5525,69.4359,69.4796,32300.0
2007-09-10 13:55:00,95.29,95.37,95.26,95.3,51400.0,69.4723,69.5306,69.4504,69.4796,51400.0
2007-09-10 14:00:00,95.28,95.3,95.14,95.14,40000.0,69.465,69.4796,69.3629,69.3629,40000.0
2007-09-10 14:05:00,95.16,95.17,95.06,95.1,40700.0,69.3775,69.3848,69.3046,69.3338,40700.0
2007-09-10 14:10:00,95.09,95.23,95.07,95.21,36900.0,69.3265,69.4286,69.3119,69.414,36900.0
2007-09-10 14:15:00,95.18,95.24,95.15,95.18,33400.0,69.3921,69.4359,69.3702,69.3921,33400.0
2007-09-10 14:20:00,95.18,95.44,95.16,95.4,57600.0,69.3921,69.5817,69.3775,69.5525,57600.0
2007-09-10 14:25:00,95.39,95.51,95.31,95.42,68200.0,69.5452,69.6327,69.4869,69.5671,68200.0
2007-09-10 14:30:00,95.4,95.67,95.39,95.6,69500.0,69.5525,69.7493,69.5452,69.6983,69500.0
2007-09-10 14:35:00,95.59,95.61,95.51,95.58,52800.0,69.691,69.7056,69.6327,69.6837,52800.0
2007-09-10 14:40:00,95.57,95.61,95.43,95.49,36700.0,69.6764,69.7056,69.5744,69.6181,36700.0
2007-09-10 14:45:00,95.48,95.59,95.46,95.5,72500.0,69.6108,69.691,69.5962,69.6254,72500.0
2007-09-10 14:50:00,95.5,95.6,95.48,95.51,46700.0,69.6254,69.6983,69.6108,69.6327,46700.0
2007-09-10 14:55:00,95.54,95.55,95.4,95.54,35300.0,69.6546,69.6619,69.5525,69.6546,35300.0
2007-09-10 15:00:00,95.53,95.54,95.3,95.33,58600.0,69.6473,69.6546,69.4796,69.5015,58600.0
2007-09-10 15:05:00,95.33,95.55,95.33,95.55,82000.0,69.5015,69.6619,69.5015,69.6619,82000.0
2007-09-10 15:10:00,95.56,95.61,95.5,95.51,39300.0,69.6692,69.7056,69.6254,69.6327,39300.0
2007-09-10 15:15:00,95.52,95.66,95.44,95.62,59000.0,69.64,69.7421,69.5817,69.7129,59000.0
2007-09-10 15:20:00,95.63,95.93,95.63,95.88,92100.0,69.7202,69.9389,69.7202,69.9025,92100.0
2007-09-10 15:25:00,95.87,95.94,95.73,95.76,77800.0,69.8952,69.9462,69.7931,69.815,77800.0
2007-09-10 15:30:00,95.75,95.87,95.71,95.77,51000.0,69.8077,69.8952,69.7785,69.8223,51000.0
2007-09-10 15:35:00,95.78,95.8,95.65,95.72,85700.0,69.8295,69.8441,69.7348,69.7858,85700.0
2007-09-10 15:40:00,95.73,95.74,95.61,95.7,90800.0,69.7931,69.8004,69.7056,69.7712,90800.0
2007-09-10 15:45:00,95.7,95.78,95.52,95.58,133500.0,69.7712,69.8295,69.64,69.6837,133500.0
2007-09-10 15:50:00,95.59,95.64,95.39,95.39,112200.0,69.691,69.7275,69.5452,69.5452,112200.0
2007-09-10 15:55:00,95.39,95.42,95.24,95.29,159500.0,69.5452,69.5671,69.4359,69.4723,159500.0
2007-09-11 09:30:00,95.98,96.47,95.81,96.31,147900.0,69.9754,70.3326,69.8514,70.2159,147900.0
2007-09-11 09:35:00,96.31,96.37,95.52,95.53,82500.0,70.2159,70.2597,69.64,69.6473,82500.0
2007-09-11 09:40:00,95.55,96.12,95.55,96.08,78600.0,69.6619,70.0774,69.6619,70.0483,78600.0
2007-09-11 09:45:00,96.1,96.39,96.09,96.33,64000.0,70.0628,70.2743,70.0556,70.2305,64000.0
2007-09-11 09:50:00,96.33,96.34,96.05,96.05,34500.0,70.2305,70.2378,70.0264,70.0264,34500.0
2007-09-11 09:55:00,96.03,96.23,95.94,96.13,77200.0,70.0118,70.1576,69.9462,70.0847,77200.0
2007-09-11 10:00:00,96.13,96.19,96.0,96.07,65900.0,70.0847,70.1285,69.9899,70.041,65900.0
2007-09-11 10:05:00,96.14,96.27,96.01,96.24,36600.0,70.092,70.1868,69.9972,70.1649,36600.0
2007-09-11 10:10:00,96.25,96.37,96.17,96.34,43800.0,70.1722,70.2597,70.1139,70.2378,43800.0
2007-09-11 10:15:00,96.33,96.55,96.32,96.44,117400.0,70.2305,70.3909,70.2232,70.3107,117400.0
2007-09-11 10:20:00,96.44,96.58,96.44,96.54,58500.0,70.3107,70.4128,70.3107,70.3836,58500.0
2007-09-11 10:25:00,96.55,96.75,96.54,96.66,93100.0,70.3909,70.5367,70.3836,70.4711,93100.0
2007-09-11 10:30:00,96.65,96.77,96.65,96.77,62700.0,70.4638,70.5513,70.4638,70.5513,62700.0
2007-09-11 10:35:00,96.77,97.0,96.77,96.93,105500.0,70.5513,70.719,70.5513,70.668,105500.0
2007-09-11 10:40:00,96.92,96.92,96.7,96.82,58100.0,70.6607,70.6607,70.5003,70.5878,58100.0
2007-09-11 10:45:00,96.82,96.86,96.79,96.83,25400.0,70.5878,70.6169,70.5659,70.5951,25400.0
2007-09-11 10:50:00,96.82,96.84,96.78,96.82,26500.0,70.5878,70.6024,70.5586,70.5878,26500.0
2007-09-11 10:55:00,96.81,96.92,96.81,96.92,31900.0,70.5805,70.6607,70.5805,70.6607,31900.0
2007-09-11 11:00:00,96.92,96.94,96.73,96.85,61300.0,70.6607,70.6753,70.5222,70.6096,61300.0
2007-09-11 11:05:00,96.87,96.9,96.75,96.87,40300.0,70.6242,70.6461,70.5367,70.6242,40300.0
2007-09-11 11:10:00,96.87,96.95,96.83,96.93,48700.0,70.6242,70.6825,70.5951,70.668,48700.0
2007-09-11 11:15:00,96.92,96.95,96.84,96.88,51400.0,70.6607,70.6825,70.6024,70.6315,51400.0
2007-09-11 11:20:00,96.89,96.91,96.81,96.85,41700.0,70.6388,70.6534,70.5805,70.6096,41700.0
2007-09-11 11:25:00,96.86,96.9,96.79,96.85,35000.0,70.6169,70.6461,70.5659,70.6096,35000.0
2007-09-11 11:30:00,96.84,96.9,96.8,96.87,50500.0,70.6024,70.6461,70.5732,70.6242,50500.0
2007-09-11 11:35:00,96.87,96.94,96.84,96.94,107800.0,70.6242,70.6753,70.6024,70.6753,107800.0
2007-09-11 11:40:00,96.93,97.24,96.93,96.96,119600.0,70.668,70.894,70.668,70.6898,119600.0
2007-09-11 11:45:00,96.96,97.15,96.94,97.1,40700.0,70.6898,70.8284,70.6753,70.7919,40700.0
2007-09-11 11:50:00,97.1,97.1,96.91,96.93,38300.0,70.7919,70.7919,70.6534,70.668,38300.0
2007-09-11 11:55:00,96.95,96.96,96.86,96.95,27100.0,70.6825,70.6898,70.6169,70.6825,27100.0
2007-09-11 12:00:00,96.96,97.08,96.92,97.06,76600.0,70.6898,70.7773,70.6607,70.7627,76600.0
2007-09-11 12:05:00,97.05,97.21,97.05,97.14,43000.0,70.7555,70.8721,70.7555,70.8211,43000.0
2007-09-11 12:10:00,97.12,97.17,97.09,97.12,37200.0,70.8065,70.8429,70.7846,70.8065,37200.0
2007-09-11 12:15:00,97.12,97.25,97.12,97.24,40100.0,70.8065,70.9013,70.8065,70.894,40100.0
2007-09-11 12:20:00,97.23,97.38,97.22,97.36,58300.0,70.8867,70.996,70.8794,70.9815,58300.0
2007-09-11 12:25:00,97.37,97.45,97.35,97.37,27900.0,70.9888,71.0471,70.9742,70.9888,27900.0
2007-09-11 12:30:00,97.36,97.41,97.29,97.33,43700.0,70.9815,71.0179,70.9304,70.9596,43700.0
2007-09-11 12:35:00,97.32,97.4,97.3,97.35,38600.0,70.9523,71.0106,70.9377,70.9742,38600.0
2007-09-11 12:40:00,97.36,97.45,97.33,97.44,35400.0,70.9815,71.0471,70.9596,71.0398,35400.0
2007-09-11 12:45:00,97.44,97.45,97.21,97.21,41900.0,71.0398,71.0471,70.8721,70.8721,41900.0
2007-09-11 12:50:00,97.24,97.24,97.07,97.13,24700.0,70.894,70.894,70.77,70.8138,24700.0
2007-09-11 12:55:00,97.13,97.2,97.11,97.17,20100.0,70.8138,70.8648,70.7992,70.8429,20100.0
2007-09-11 13:00:00,97.19,97.31,97.14,97.21,36400.0,70.8575,70.945,70.8211,70.8721,36400.0
2007-09-11 13:05:00,97.21,97.31,97.21,97.31,19200.0,70.8721,70.945,70.8721,70.945,19200.0
2007-09-11 13:10:00,97.3,97.34,97.23,97.23,32300.0,70.9377,70.9669,70.8867,70.8867,32300.0
2007-09-11 13:15:00,97.23,97.23,96.97,96.97,52200.0,70.8867,70.8867,70.6971,70.6971,52200.0
2007-09-11 13:20:00,96.99,97.06,96.94,97.06,50100.0,70.7117,70.7627,70.6753,70.7627,50100.0
2007-09-11 13:25:00,97.06,97.34,97.02,97.34,79800.0,70.7627,70.9669,70.7336,70.9669,79800.0
2007-09-11 13:30:00,97.34,97.42,97.3,97.39,37700.0,70.9669,71.0252,70.9377,71.0033,37700.0
2007-09-11 13:35:00,97.39,97.42,97.3,97.3,50300.0,71.0033,71.0252,70.9377,70.9377,50300.0
2007-09-11 13:40:00,97.31,97.38,97.3,97.33,56600.0,70.945,70.996,70.9377,70.9596,56600.0
2007-09-11 13:45:00,97.33,97.38,97.23,97.28,42300.0,70.9596,70.996,70.8867,70.9231,42300.0
2007-09-11 13:50:00,97.25,97.34,97.19,97.3,40400.0,70.9013,70.9669,70.8575,70.9377,40400.0
2007-09-11 13:55:00,97.3,97.35,97.22,97.28,61600.0,70.9377,70.9742,70.8794,70.9231,61600.0
2007-09-11 14:00:00,97.27,97.45,97.24,97.44,71800.0,70.9158,71.0471,70.894,71.0398,71800.0
2007-09-11 14:05:00,97.42,97.54,97.37,97.54,74100.0,71.0252,71.1127,70.9888,71.1127,74100.0
2007-09-11 14:10:00,97.54,97.69,97.5,97.61,81900.0,71.1127,71.2221,71.0835,71.1637,81900.0
2007-09-11 14:15:00,97.6,97.63,97.54,97.57,41800.0,71.1564,71.1783,71.1127,71.1346,41800.0
2007-09-11 14:20:00,97.57,97.66,97.57,97.66,29500.0,71.1346,71.2002,71.1346,71.2002,29500.0
2007-09-11 14:25:00,97.65,97.85,97.65,97.84,92200.0,71.1929,71.3387,71.1929,71.3314,92200.0
2007-09-11 14:30:00,97.81,97.87,97.73,97.77,50000.0,71.3095,71.3533,71.2512,71.2804,50000.0
2007-09-11 14:35:00,97.77,97.79,97.73,97.74,26100.0,71.2804,71.295,71.2512,71.2585,26100.0
2007-09-11 14:40:00,97.75,97.76,97.66,97.73,38000.0,71.2658,71.2731,71.2002,71.2512,38000.0
2007-09-11 14:45:00,97.71,97.73,97.55,97.63,34200.0,71.2366,71.2512,71.12,71.1783,34200.0
2007-09-11 14:50:00,97.64,97.66,97.53,97.55,43800.0,71.1856,71.2002,71.1054,71.12,43800.0
2007-09-11 14:55:00,97.56,97.6,97.43,97.53,67400.0,71.1273,71.1564,71.0325,71.1054,67400.0
2007-09-11 15:00:00,97.53,97.61,97.4,97.42,58900.0,71.1054,71.1637,71.0106,71.0252,58900.0
2007-09-11 15:05:00,97.42,97.49,97.36,97.44,33500.0,71.0252,71.0762,70.9815,71.0398,33500.0
2007-09-11 15:10:00,97.45,97.58,97.45,97.55,35900.0,71.0471,71.1419,71.0471,71.12,35900.0
2007-09-11 15:15:00,97.55,97.66,97.52,97.59,47100.0,71.12,71.2002,71.0981,71.1491,47100.0
2007-09-11 15:20:00,97.6,97.6,97.41,97.46,60000.0,71.1564,71.1564,71.0179,71.0544,60000.0
2007-09-11 15:25:00,97.47,97.6,97.44,97.53,59700.0,71.0617,71.1564,71.0398,71.1054,59700.0
2007-09-11 15:30:00,97.52,97.62,97.5,97.53,64100.0,71.0981,71.171,71.0835,71.1054,64100.0
2007-09-11 15:35:00,97.53,97.53,97.36,97.4,118100.0,71.1054,71.1054,70.9815,71.0106,118100.0
2007-09-11 15:40:00,97.4,97.41,97.21,97.27,148300.0,71.0106,71.0179,70.8721,70.9158,148300.0
2007-09-11 15:45:00,97.27,97.29,97.19,97.23,160900.0,70.9158,70.9304,70.8575,70.8867,160900.0
2007-09-11 15:50:00,97.23,97.4,97.22,97.29,142100.0,70.8867,71.0106,70.8794,70.9304,142100.0
2007-09-11 15:55:00,97.28,97.5,97.21,97.49,128800.0,70.9231,71.0835,70.8721,71.0762,128800.0
2007-09-12 09:30:00,97.21,97.76,97.0,97.41,109900.0,70.8721,71.2731,70.719,71.0179,109900.0
2007-09-12 09:35:00,97.44,97.45,97.2,97.26,73700.0,71.0398,71.0471,70.8648,70.9086,73700.0
2007-09-12 09:40:00,97.27,97.4,97.16,97.3,84500.0,70.9158,71.0106,70.8357,70.9377,84500.0
2007-09-12 09:45:00,97.31,97.49,97.28,97.39,64200.0,70.945,71.0762,70.9231,71.0033,64200.0
2007-09-12 09:50:00,97.39,97.71,97.39,97.48,74000.0,71.0033,71.2366,71.0033,71.069,74000.0
2007-09-12 09:55:00,97.51,97.65,97.5,97.65,47200.0,71.0908,71.1929,71.0835,71.1929,47200.0
2007-09-12 10:00:00,97.61,97.65,97.54,97.55,65200.0,71.1637,71.1929,71.1127,71.12,65200.0
2007-09-12 10:05:00,97.57,97.75,97.56,97.58,47000.0,71.1346,71.2658,71.1273,71.1419,47000.0
2007-09-12 10:10:00,97.57,97.63,97.48,97.51,35500.0,71.1346,71.1783,71.069,71.0908,35500.0
2007-09-12 10:15:00,97.51,97.51,97.4,97.42,49500.0,71.0908,71.0908,71.0106,71.0252,49500.0
2007-09-12 10:20:00,97.44,97.53,97.44,97.53,55800.0,71.0398,71.1054,71.0398,71.1054,55800.0
2007-09-12 10:25:00,97.53,97.65,97.53,97.63,33300.0,71.1054,71.1929,71.1054,71.1783,33300.0
2007-09-12 10:30:00,97.62,97.74,97.53,97.68,85400.0,71.171,71.2585,71.1054,71.2148,85400.0
2007-09-12 10:35:00,97.69,97.91,97.69,97.91,40300.0,71.2221,71.3824,71.2221,71.3824,40300.0
2007-09-12 10:40:00,97.9,98.02,97.9,97.99,60800.0,71.3752,71.4626,71.3752,71.4408,60800.0
2007-09-12 10:45:00,98.0,98.06,97.94,97.97,44500.0,71.4481,71.4918,71.4043,71.4262,44500.0
2007-09-12 10:50:00,97.97,98.02,97.89,97.89,28500.0,71.4262,71.4626,71.3679,71.3679,28500.0
2007-09-12 10:55:00,97.91,97.96,97.84,97.92,22900.0,71.3824,71.4189,71.3314,71.3897,22900.0
2007-09-12 11:00:00,97.92,98.0,97.86,97.98,35300.0,71.3897,71.4481,71.346,71.4335,35300.0
2007-09-12 11:05:00,97.96,98.1,97.95,98.07,42200.0,71.4189,71.521,71.4116,71.4991,42200.0
2007-09-12 11:10:00,98.06,98.15,97.99,98.15,53100.0,71.4918,71.5574,71.4408,71.5574,53100.0
2007-09-12 11:15:00,98.17,98.37,98.17,98.34,52500.0,71.572,71.7178,71.572,71.6959,52500.0
2007-09-12 11:20:00,98.34,98.5,98.33,98.46,43800.0,71.6959,71.8126,71.6887,71.7834,43800.0
2007-09-12 11:25:00,98.47,98.5,98.36,98.41,45300.0,71.7907,71.8126,71.7105,71.747,45300.0
2007-09-12 11:30:00,98.4,98.41,98.28,98.3,41400.0,71.7397,71.747,71.6522,71.6668,41400.0
2007-09-12 11:35:00,98.32,98.48,98.32,98.44,42200.0,71.6814,71.798,71.6814,71.7689,42200.0
2007-09-12 11:40:00,98.44,98.45,98.31,98.35,35300.0,71.7689,71.7761,71.6741,71.7032,35300.0
2007-09-12 11:45:00,98.32,98.42,98.3,98.37,23400.0,71.6814,71.7543,71.6668,71.7178,23400.0
2007-09-12 11:50:00,98.35,98.5,98.32,98.5,28300.0,71.7032,71.8126,71.6814,71.8126,28300.0
2007-09-12 11:55:00,98.5,98.5,98.32,98.42,21500.0,71.8126,71.8126,71.6814,71.7543,21500.0
2007-09-12 12:00:00,98.42,98.47,98.39,98.39,19200.0,71.7543,71.7907,71.7324,71.7324,19200.0
2007-09-12 12:05:00,98.39,98.46,98.36,98.44,31300.0,71.7324,71.7834,71.7105,71.7689,31300.0
2007-09-12 12:10:00,98.44,98.5,98.35,98.47,35400.0,71.7689,71.8126,71.7032,71.7907,35400.0
2007-09-12 12:15:00,98.48,98.5,98.38,98.4,21000.0,71.798,71.8126,71.7251,71.7397,21000.0
2007-09-12 12:20:00,98.38,98.38,98.25,98.3,58100.0,71.7251,71.7251,71.6303,71.6668,58100.0
2007-09-12 12:25:00,98.29,98.35,98.22,98.25,35200.0,71.6595,71.7032,71.6085,71.6303,35200.0
2007-09-12 12:30:00,98.26,98.28,98.18,98.25,38400.0,71.6376,71.6522,71.5793,71.6303,38400.0
2007-09-12 12:35:00,98.25,98.25,98.17,98.18,30700.0,71.6303,71.6303,71.572,71.5793,30700.0
2007-09-12 12:40:00,98.18,98.26,98.12,98.25,51200.0,71.5793,71.6376,71.5356,71.6303,51200.0
2007-09-12 12:45:00,98.26,98.37,98.2,98.33,28300.0,71.6376,71.7178,71.5939,71.6887,28300.0
2007-09-12 12:50:00,98.32,98.35,98.14,98.16,26800.0,71.6814,71.7032,71.5501,71.5647,26800.0
2007-09-12 12:55:00,98.17,98.24,98.16,98.22,18700.0,71.572,71.623,71.5647,71.6085,18700.0
2007-09-12 13:00:00,98.21,98.22,98.08,98.09,23800.0,71.6012,71.6085,71.5064,71.5137,23800.0
2007-09-12 13:05:00,98.09,98.09,97.9,97.99,77700.0,71.5137,71.5137,71.3752,71.4408,77700.0
2007-09-12 13:10:00,97.99,98.13,97.93,98.11,59300.0,71.4408,71.5428,71.397,71.5283,59300.0
2007-09-12 13:15:00,98.11,98.19,98.08,98.19,27100.0,71.5283,71.5866,71.5064,71.5866,27100.0
2007-09-12 13:20:00,98.19,98.2,98.11,98.14,29200.0,71.5866,71.5939,71.5283,71.5501,29200.0
2007-09-12 13:25:00,98.14,98.14,98.04,98.1,30100.0,71.5501,71.5501,71.4772,71.521,30100.0
2007-09-12 13:30:00,98.1,98.1,98.0,98.04,17700.0,71.521,71.521,71.4481,71.4772,17700.0
2007-09-12 13:35:00,98.04,98.17,98.01,98.16,57300.0,71.4772,71.572,71.4554,71.5647,57300.0
2007-09-12 13:40:00,98.17,98.41,98.1,98.4,73900.0,71.572,71.747,71.521,71.7397,73900.0
2007-09-12 13:45:00,98.38,98.48,98.33,98.43,39200.0,71.7251,71.798,71.6887,71.7616,39200.0
2007-09-12 13:50:00,98.43,98.51,98.39,98.4,43800.0,71.7616,71.8199,71.7324,71.7397,43800.0
2007-09-12 13:55:00,98.4,98.5,98.37,98.48,44000.0,71.7397,71.8126,71.7178,71.798,44000.0
2007-09-12 14:00:00,98.49,98.5,98.4,98.4,48000.0,71.8053,71.8126,71.7397,71.7397,48000.0
2007-09-12 14:05:00,98.4,98.59,98.34,98.59,53100.0,71.7397,71.8782,71.6959,71.8782,53100.0
2007-09-12 14:10:00,98.59,98.7,98.53,98.63,54500.0,71.8782,71.9584,71.8345,71.9074,54500.0
2007-09-12 14:15:00,98.63,98.73,98.6,98.63,44200.0,71.9074,71.9803,71.8855,71.9074,44200.0
2007-09-12 14:20:00,98.64,98.68,98.6,98.62,32300.0,71.9147,71.9438,71.8855,71.9001,32300.0
2007-09-12 14:25:00,98.63,98.63,98.37,98.4,59600.0,71.9074,71.9074,71.7178,71.7397,59600.0
2007-09-12 14:30:00,98.38,98.4,98.28,98.3,49700.0,71.7251,71.7397,71.6522,71.6668,49700.0
2007-09-12 14:35:00,98.31,98.34,98.06,98.09,78000.0,71.6741,71.6959,71.4918,71.5137,78000.0
2007-09-12 14:40:00,98.09,98.23,98.09,98.18,80900.0,71.5137,71.6157,71.5137,71.5793,80900.0
2007-09-12 14:45:00,98.19,98.21,98.09,98.19,43800.0,71.5866,71.6012,71.5137,71.5866,43800.0
2007-09-12 14:50:00,98.2,98.26,98.15,98.2,20200.0,71.5939,71.6376,71.5574,71.5939,20200.0
2007-09-12 14:55:00,98.21,98.31,98.19,98.31,31500.0,71.6012,71.6741,71.5866,71.6741,31500.0
2007-09-12 15:00:00,98.3,98.33,98.19,98.26,43200.0,71.6668,71.6887,71.5866,71.6376,43200.0
2007-09-12 15:05:00,98.26,98.3,98.09,98.1,30300.0,71.6376,71.6668,71.5137,71.521,30300.0
2007-09-12 15:10:00,98.11,98.22,98.11,98.17,33900.0,71.5283,71.6085,71.5283,71.572,33900.0
2007-09-12 15:15:00,98.17,98.32,98.12,98.32,38400.0,71.572,71.6814,71.5356,71.6814,38400.0
2007-09-12 15:20:00,98.32,98.39,98.25,98.27,75700.0,71.6814,71.7324,71.6303,71.6449,75700.0
2007-09-12 15:25:00,98.28,98.29,98.15,98.15,54400.0,71.6522,71.6595,71.5574,71.5574,54400.0
2007-09-12 15:30:00,98.14,98.17,98.03,98.1,112600.0,71.5501,71.572,71.4699,71.521,112600.0
2007-09-12 15:35:00,98.1,98.28,98.09,98.25,63200.0,71.521,71.6522,71.5137,71.6303,63200.0
2007-09-12 15:40:00,98.24,98.37,98.24,98.32,71300.0,71.623,71.7178,71.623,71.6814,71300.0
2007-09-12 15:45:00,98.32,98.35,98.22,98.31,123600.0,71.6814,71.7032,71.6085,71.6741,123600.0
2007-09-12 15:50:00,98.33,98.41,98.2,98.26,152300.0,71.6887,71.747,71.5939,71.6376,152300.0
2007-09-12 15:55:00,98.26,98.31,98.15,98.28,113900.0,71.6376,71.6741,71.5574,71.6522,113900.0
2007-09-13 09:30:00,98.6,98.65,98.5,98.6,124800.0,71.8855,71.922,71.8126,71.8855,124800.0
2007-09-13 09:35:00,98.59,98.6,98.35,98.49,83300.0,71.8782,71.8855,71.7032,71.8053,83300.0
2007-09-13 09:40:00,98.51,98.73,98.49,98.66,40000.0,71.8199,71.9803,71.8053,71.9292,40000.0
2007-09-13 09:45:00,98.65,98.69,98.6,98.63,59300.0,71.922,71.9511,71.8855,71.9074,59300.0
2007-09-13 09:50:00,98.62,98.8,98.61,98.8,61200.0,71.9001,72.0313,71.8928,72.0313,61200.0
2007-09-13 09:55:00,98.79,99.15,98.79,99.08,172100.0,72.024,72.2865,72.024,72.2355,172100.0
2007-09-13 10:00:00,99.08,99.15,99.0,99.0,58900.0,72.2355,72.2865,72.1771,72.1771,58900.0
2007-09-13 10:05:00,99.01,99.1,98.95,98.99,112900.0,72.1844,72.25,72.1407,72.1698,112900.0
2007-09-13 10:10:00,98.96,99.0,98.91,99.0,41600.0,72.148,72.1771,72.1115,72.1771,41600.0
2007-09-13 10:15:00,99.0,99.05,98.96,99.02,73700.0,72.1771,72.2136,72.148,72.1917,73700.0
2007-09-13 10:20:00,99.02,99.05,98.97,99.0,71400.0,72.1917,72.2136,72.1553,72.1771,71400.0
2007-09-13 10:25:00,98.99,99.02,98.94,99.02,61800.0,72.1698,72.1917,72.1334,72.1917,61800.0
2007-09-13 10:30:00,98.99,99.1,98.98,99.03,38300.0,72.1698,72.25,72.1625,72.199,38300.0
2007-09-13 10:35:00,99.03,99.15,98.99,99.14,42100.0,72.199,72.2865,72.1698,72.2792,42100.0
2007-09-13 10:40:00,99.14,99.26,99.07,99.26,107900.0,72.2792,72.3667,72.2282,72.3667,107900.0
2007-09-13 10:45:00,99.25,99.37,99.01,99.05,69700.0,72.3594,72.4469,72.1844,72.2136,69700.0
2007-09-13 10:50:00,99.03,99.06,98.9,98.91,67200.0,72.199,72.2209,72.1042,72.1115,67200.0
2007-09-13 10:55:00,98.91,98.93,98.75,98.8,59000.0,72.1115,72.1261,71.9949,72.0313,59000.0
2007-09-13 11:00:00,98.81,98.84,98.71,98.78,35400.0,72.0386,72.0605,71.9657,72.0167,35400.0
2007-09-13 11:05:00,98.76,98.77,98.69,98.7,34000.0,72.0022,72.0094,71.9511,71.9584,34000.0
2007-09-13 11:10:00,98.69,98.7,98.67,98.7,32100.0,71.9511,71.9584,71.9365,71.9584,32100.0
2007-09-13 11:15:00,98.69,98.84,98.68,98.75,38500.0,71.9511,72.0605,71.9438,71.9949,38500.0
2007-09-13 11:20:00,98.75,98.88,98.75,98.87,25000.0,71.9949,72.0896,71.9949,72.0823,25000.0
2007-09-13 11:25:00,98.86,98.97,98.85,98.89,40300.0,72.0751,72.1553,72.0678,72.0969,40300.0
2007-09-13 11:30:00,98.88,98.89,98.69,98.71,34800.0,72.0896,72.0969,71.9511,71.9657,34800.0
2007-09-13 11:35:00,98.71,98.77,98.7,98.77,21600.0,71.9657,72.0094,71.9584,72.0094,21600.0
2007-09-13 11:40:00,98.76,98.78,98.7,98.72,24300.0,72.0022,72.0167,71.9584,71.973,24300.0
2007-09-13 11:45:00,98.71,98.74,98.63,98.63,16000.0,71.9657,71.9876,71.9074,71.9074,16000.0
2007-09-13 11:50:00,98.64,98.67,98.62,98.65,18700.0,71.9147,71.9365,71.9001,71.922,18700.0
2007-09-13 11:55:00,98.66,98.8,98.65,98.78,28100.0,71.9292,72.0313,71.922,72.0167,28100.0
2007-09-13 12:00:00,98.77,98.78,98.56,98.59,38400.0,72.0094,72.0167,71.8563,71.8782,38400.0
2007-09-13 12:05:00,98.59,98.67,98.56,98.67,19300.0,71.8782,71.9365,71.8563,71.9365,19300.0
2007-09-13 12:10:00,98.67,98.8,98.64,98.8,27400.0,71.9365,72.0313,71.9147,72.0313,27400.0
2007-09-13 12:15:00,98.79,98.86,98.78,98.84,18600.0,72.024,72.0751,72.0167,72.0605,18600.0
2007-09-13 12:20:00,98.84,98.92,98.81,98.88,18700.0,72.0605,72.1188,72.0386,72.0896,18700.0
2007-09-13 12:25:00,98.86,98.86,98.77,98.78,13200.0,72.0751,72.0751,72.0094,72.0167,13200.0
2007-09-13 12:30:00,98.78,98.81,98.74,98.75,18800.0,72.0167,72.0386,71.9876,71.9949,18800.0
2007-09-13 12:35:00,98.74,98.76,98.71,98.71,23700.0,71.9876,72.0022,71.9657,71.9657,23700.0
2007-09-13 12:40:00,98.7,98.73,98.7,98.71,29500.0,71.9584,71.9803,71.9584,71.9657,29500.0
2007-09-13 12:45:00,98.7,98.72,98.63,98.67,19000.0,71.9584,71.973,71.9074,71.9365,19000.0
2007-09-13 12:50:00,98.67,98.67,98.62,98.66,29900.0,71.9365,71.9365,71.9001,71.9292,29900.0
2007-09-13 12:55:00,98.66,98.74,98.62,98.74,28500.0,71.9292,71.9876,71.9001,71.9876,28500.0
2007-09-13 13:00:00,98.73,98.83,98.7,98.82,23700.0,71.9803,72.0532,71.9584,72.0459,23700.0
2007-09-13 13:05:00,98.84,98.87,98.75,98.78,22300.0,72.0605,72.0823,71.9949,72.0167,22300.0
2007-09-13 13:10:00,98.79,98.82,98.79,98.8,9000.0,72.024,72.0459,72.024,72.0313,9000.0
2007-09-13 13:15:00,98.79,98.95,98.79,98.91,23900.0,72.024,72.1407,72.024,72.1115,23900.0
2007-09-13 13:20:00,98.92,99.06,98.92,98.98,56700.0,72.1188,72.2209,72.1188,72.1625,56700.0
2007-09-13 13:25:00,99.01,99.03,98.78,98.82,40700.0,72.1844,72.199,72.0167,72.0459,40700.0
2007-09-13 13:30:00,98.82,98.9,98.81,98.89,16200.0,72.0459,72.1042,72.0386,72.0969,16200.0
2007-09-13 13:35:00,98.9,99.05,98.9,98.96,27400.0,72.1042,72.2136,72.1042,72.148,27400.0
2007-09-13 13:40:00,98.96,98.97,98.75,98.88,35100.0,72.148,72.1553,71.9949,72.0896,35100.0
2007-09-13 13:45:00,98.87,98.95,98.86,98.88,25000.0,72.0823,72.1407,72.0751,72.0896,25000.0
2007-09-13 13:50:00,98.88,98.88,98.78,98.82,24800.0,72.0896,72.0896,72.0167,72.0459,24800.0
2007-09-13 13:55:00,98.83,98.91,98.79,98.89,26600.0,72.0532,72.1115,72.024,72.0969,26600.0
2007-09-13 14:00:00,98.91,99.02,98.88,98.99,26300.0,72.1115,72.1917,72.0896,72.1698,26300.0
2007-09-13 14:05:00,99.0,99.0,98.9,98.91,25800.0,72.1771,72.1771,72.1042,72.1115,25800.0
2007-09-13 14:10:00,98.93,98.97,98.79,98.81,38800.0,72.1261,72.1553,72.024,72.0386,38800.0
2007-09-13 14:15:00,98.82,98.86,98.72,98.85,45900.0,72.0459,72.0751,71.973,72.0678,45900.0
2007-09-13 14:20:00,98.85,98.94,98.8,98.84,48400.0,72.0678,72.1334,72.0313,72.0605,48400.0
2007-09-13 14:25:00,98.85,98.88,98.8,98.83,52200.0,72.0678,72.0896,72.0313,72.0532,52200.0
2007-09-13 14:30:00,98.82,98.91,98.8,98.9,32100.0,72.0459,72.1115,72.0313,72.1042,32100.0
2007-09-13 14:35:00,98.91,98.94,98.79,98.85,29600.0,72.1115,72.1334,72.024,72.0678,29600.0
2007-09-13 14:40:00,98.85,98.87,98.79,98.87,26300.0,72.0678,72.0823,72.024,72.0823,26300.0
2007-09-13 14:45:00,98.89,98.9,98.8,98.82,24400.0,72.0969,72.1042,72.0313,72.0459,24400.0
2007-09-13 14:50:00,98.83,98.88,98.82,98.87,33400.0,72.0532,72.0896,72.0459,72.0823,33400.0
2007-09-13 14:55:00,98.88,98.94,98.8,98.91,69900.0,72.0896,72.1334,72.0313,72.1115,69900.0
2007-09-13 15:00:00,98.92,98.97,98.84,98.9,34300.0,72.1188,72.1553,72.0605,72.1042,34300.0
2007-09-13 15:05:00,98.91,98.97,98.84,98.87,58500.0,72.1115,72.1553,72.0605,72.0823,58500.0
2007-09-13 15:10:00,98.89,98.96,98.83,98.88,45300.0,72.0969,72.148,72.0532,72.0896,45300.0
2007-09-13 15:15:00,98.88,98.88,98.8,98.83,70700.0,72.0896,72.0896,72.0313,72.0532,70700.0
2007-09-13 15:20:00,98.81,98.88,98.76,98.82,62600.0,72.0386,72.0896,72.0022,72.0459,62600.0
2007-09-13 15:25:00,98.83,98.87,98.79,98.85,58500.0,72.0532,72.0823,72.024,72.0678,58500.0
2007-09-13 15:30:00,98.84,98.87,98.79,98.87,56300.0,72.0605,72.0823,72.024,72.0823,56300.0
2007-09-13 15:35:00,98.86,98.89,98.82,98.85,72100.0,72.0751,72.0969,72.0459,72.0678,72100.0
2007-09-13 15:40:00,98.86,98.95,98.83,98.87,82700.0,72.0751,72.1407,72.0532,72.0823,82700.0
2007-09-13 15:45:00,98.87,98.88,98.76,98.86,143300.0,72.0823,72.0896,72.0022,72.0751,143300.0
2007-09-13 15:50:00,98.86,98.92,98.58,98.88,109000.0,72.0751,72.1188,71.8709,72.0896,109000.0
2007-09-13 15:55:00,98.88,98.95,98.86,98.94,126700.0,72.0896,72.1407,72.0751,72.1334,126700.0
2007-09-14 09:30:00,98.4,98.47,98.09,98.12,136100.0,71.7397,71.7907,71.5137,71.5356,136100.0
2007-09-14 09:35:00,98.11,98.69,98.07,98.65,80500.0,71.5283,71.9511,71.4991,71.922,80500.0
2007-09-14 09:40:00,98.69,98.88,98.28,98.33,105000.0,71.9511,72.0896,71.6522,71.6887,105000.0
2007-09-14 09:45:00,98.33,98.41,98.31,98.36,81000.0,71.6887,71.747,71.6741,71.7105,81000.0
2007-09-14 09:50:00,98.36,98.4,98.02,98.11,124700.0,71.7105,71.7397,71.4626,71.5283,124700.0
2007-09-14 09:55:00,98.1,98.38,98.1,98.31,75100.0,71.521,71.7251,71.521,71.6741,75100.0
2007-09-14 10:00:00,98.31,98.53,98.3,98.53,69400.0,71.6741,71.8345,71.6668,71.8345,69400.0
2007-09-14 10:05:00,98.54,98.6,98.37,98.49,61900.0,71.8418,71.8855,71.7178,71.8053,61900.0
2007-09-14 10:10:00,98.44,98.57,98.35,98.57,39400.0,71.7689,71.8636,71.7032,71.8636,39400.0
2007-09-14 10:15:00,98.55,98.84,98.49,98.82,58100.0,71.849,72.0605,71.8053,72.0459,58100.0
2007-09-14 10:20:00,98.81,98.95,98.74,98.89,71200.0,72.0386,72.1407,71.9876,72.0969,71200.0
2007-09-14 10:25:00,98.89,98.95,98.85,98.93,36500.0,72.0969,72.1407,72.0678,72.1261,36500.0
2007-09-14 10:30:00,98.91,98.95,98.87,98.95,67300.0,72.1115,72.1407,72.0823,72.1407,67300.0
2007-09-14 10:35:00,98.95,99.13,98.91,98.96,100500.0,72.1407,72.2719,72.1115,72.148,100500.0
2007-09-14 10:40:00,98.94,99.0,98.93,98.94,46500.0,72.1334,72.1771,72.1261,72.1334,46500.0
2007-09-14 10:45:00,98.95,99.01,98.93,98.97,48600.0,72.1407,72.1844,72.1261,72.1553,48600.0
2007-09-14 10:50:00,98.96,99.18,98.92,98.94,46900.0,72.148,72.3084,72.1188,72.1334,46900.0
2007-09-14 10:55:00,98.95,99.11,98.93,99.07,29900.0,72.1407,72.2573,72.1261,72.2282,29900.0
2007-09-14 11:00:00,99.08,99.37,99.08,99.31,29800.0,72.2355,72.4469,72.2355,72.4031,29800.0
2007-09-14 11:05:00,99.31,99.36,99.21,99.28,44600.0,72.4031,72.4396,72.3302,72.3813,44600.0
2007-09-14 11:10:00,99.27,99.32,99.2,99.3,38800.0,72.374,72.4104,72.3229,72.3958,38800.0
2007-09-14 11:15:00,99.29,99.44,99.27,99.44,36100.0,72.3886,72.4979,72.374,72.4979,36100.0
2007-09-14 11:20:00,99.43,99.45,99.38,99.4,39200.0,72.4906,72.5052,72.4542,72.4688,39200.0
2007-09-14 11:25:00,99.39,99.58,99.39,99.42,61400.0,72.4615,72.6,72.4615,72.4833,61400.0
2007-09-14 11:30:00,99.42,99.47,99.36,99.36,43300.0,72.4833,72.5198,72.4396,72.4396,43300.0
2007-09-14 11:35:00,99.38,99.48,99.38,99.42,19000.0,72.4542,72.5271,72.4542,72.4833,19000.0
2007-09-14 11:40:00,99.43,99.56,99.38,99.52,25100.0,72.4906,72.5854,72.4542,72.5562,25100.0
2007-09-14 11:45:00,99.53,99.58,99.5,99.54,35200.0,72.5635,72.6,72.5417,72.5708,35200.0
2007-09-14 11:50:00,99.52,99.55,99.38,99.41,49200.0,72.5562,72.5781,72.4542,72.476,49200.0
2007-09-14 11:55:00,99.4,99.41,99.2,99.27,45400.0,72.4688,72.476,72.3229,72.374,45400.0
2007-09-14 12:00:00,99.25,99.29,99.17,99.21,44700.0,72.3594,72.3886,72.3011,72.3302,44700.0
2007-09-14 12:05:00,99.21,99.27,99.15,99.18,39200.0,72.3302,72.374,72.2865,72.3084,39200.0
2007-09-14 12:10:00,99.2,99.25,99.14,99.14,13500.0,72.3229,72.3594,72.2792,72.2792,13500.0
2007-09-14 12:15:00,99.13,99.22,99.13,99.19,18500.0,72.2719,72.3375,72.2719,72.3156,18500.0
2007-09-14 12:20:00,99.19,99.2,99.13,99.16,13200.0,72.3156,72.3229,72.2719,72.2938,13200.0
2007-09-14 12:25:00,99.17,99.23,99.13,99.21,22200.0,72.3011,72.3448,72.2719,72.3302,22200.0
2007-09-14 12:30:00,99.2,99.25,99.18,99.19,16000.0,72.3229,72.3594,72.3084,72.3156,16000.0
2007-09-14 12:35:00,99.19,99.24,99.16,99.24,12900.0,72.3156,72.3521,72.2938,72.3521,12900.0
2007-09-14 12:40:00,99.23,99.26,99.22,99.22,16700.0,72.3448,72.3667,72.3375,72.3375,16700.0
2007-09-14 12:45:00,99.21,99.22,99.08,99.08,25100.0,72.3302,72.3375,72.2355,72.2355,25100.0
2007-09-14 12:50:00,99.1,99.16,99.08,99.16,15300.0,72.25,72.2938,72.2355,72.2938,15300.0
2007-09-14 12:55:00,99.15,99.19,99.08,99.1,25400.0,72.2865,72.3156,72.2355,72.25,25400.0
2007-09-14 13:00:00,99.1,99.19,99.08,99.16,25700.0,72.25,72.3156,72.2355,72.2938,25700.0
2007-09-14 13:05:00,99.15,99.26,99.12,99.18,42600.0,72.2865,72.3667,72.2646,72.3084,42600.0
2007-09-14 13:10:00,99.17,99.3,99.17,99.26,37300.0,72.3011,72.3958,72.3011,72.3667,37300.0
2007-09-14 13:15:00,99.25,99.26,99.21,99.22,18200.0,72.3594,72.3667,72.3302,72.3375,18200.0
2007-09-14 13:20:00,99.22,99.32,99.22,99.26,58600.0,72.3375,72.4104,72.3375,72.3667,58600.0
2007-09-14 13:25:00,99.27,99.33,99.26,99.3,32900.0,72.374,72.4177,72.3667,72.3958,32900.0
2007-09-14 13:30:00,99.3,99.33,99.25,99.28,26700.0,72.3958,72.4177,72.3594,72.3813,26700.0
2007-09-14 13:35:00,99.29,99.29,99.22,99.26,26600.0,72.3886,72.3886,72.3375,72.3667,26600.0
2007-09-14 13:40:00,99.25,99.32,99.24,99.32,23700.0,72.3594,72.4104,72.3521,72.4104,23700.0
2007-09-14 13:45:00,99.32,99.36,99.23,99.25,45400.0,72.4104,72.4396,72.3448,72.3594,45400.0
2007-09-14 13:50:00,99.25,99.28,99.22,99.24,26600.0,72.3594,72.3813,72.3375,72.3521,26600.0
2007-09-14 13:55:00,99.23,99.25,98.95,99.23,33400.0,72.3448,72.3594,72.1407,72.3448,33400.0
2007-09-14 14:00:00,99.23,99.28,98.95,99.26,34800.0,72.3448,72.3813,72.1407,72.3667,34800.0
2007-09-14 14:05:00,99.24,99.26,99.15,99.25,40200.0,72.3521,72.3667,72.2865,72.3594,40200.0
2007-09-14 14:10:00,99.25,99.29,99.21,99.25,31700.0,72.3594,72.3886,72.3302,72.3594,31700.0
2007-09-14 14:15:00,99.25,99.26,99.14,99.2,51500.0,72.3594,72.3667,72.2792,72.3229,51500.0
2007-09-14 14:20:00,99.21,99.25,99.12,99.15,30800.0,72.3302,72.3594,72.2646,72.2865,30800.0
2007-09-14 14:25:00,99.15,99.27,99.14,99.2,32500.0,72.2865,72.374,72.2792,72.3229,32500.0
2007-09-14 14:30:00,99.2,99.33,99.2,99.32,35000.0,72.3229,72.4177,72.3229,72.4104,35000.0
2007-09-14 14:35:00,99.32,99.32,99.23,99.3,59000.0,72.4104,72.4104,72.3448,72.3958,59000.0
2007-09-14 14:40:00,99.3,99.33,99.2,99.25,47000.0,72.3958,72.4177,72.3229,72.3594,47000.0
2007-09-14 14:45:00,99.25,99.27,99.23,99.24,24600.0,72.3594,72.374,72.3448,72.3521,24600.0
2007-09-14 14:50:00,99.23,99.28,99.2,99.21,33300.0,72.3448,72.3813,72.3229,72.3302,33300.0
2007-09-14 14:55:00,99.2,99.23,99.06,99.18,61900.0,72.3229,72.3448,72.2209,72.3084,61900.0
2007-09-14 15:00:00,99.18,99.29,99.18,99.28,36000.0,72.3084,72.3886,72.3084,72.3813,36000.0
2007-09-14 15:05:00,99.28,99.29,99.19,99.28,45900.0,72.3813,72.3886,72.3156,72.3813,45900.0
2007-09-14 15:10:00,99.27,99.35,99.23,99.32,51700.0,72.374,72.4323,72.3448,72.4104,51700.0
2007-09-14 15:15:00,99.33,99.45,99.31,99.39,41600.0,72.4177,72.5052,72.4031,72.4615,41600.0
2007-09-14 15:20:00,99.38,99.5,99.38,99.5,69000.0,72.4542,72.5417,72.4542,72.5417,69000.0
2007-09-14 15:25:00,99.49,99.55,99.49,99.51,62700.0,72.5344,72.5781,72.5344,72.5489,62700.0
2007-09-14 15:30:00,99.51,99.58,99.46,99.53,67800.0,72.5489,72.6,72.5125,72.5635,67800.0
2007-09-14 15:35:00,99.53,99.54,99.46,99.53,44400.0,72.5635,72.5708,72.5125,72.5635,44400.0
2007-09-14 15:40:00,99.54,99.57,99.48,99.51,83000.0,72.5708,72.5927,72.5271,72.5489,83000.0
2007-09-14 15:45:00,99.51,99.55,99.47,99.49,64100.0,72.5489,72.5781,72.5198,72.5344,64100.0
2007-09-14 15:50:00,99.48,99.51,99.4,99.41,119200.0,72.5271,72.5489,72.4688,72.476,119200.0
2007-09-14 15:55:00,99.41,99.49,99.35,99.43,153100.0,72.476,72.5344,72.4323,72.4906,153100.0
2007-09-17 09:30:00,98.8,99.15,98.74,99.12,94400.0,72.0313,72.2865,71.9876,72.2646,94400.0
2007-09-17 09:35:00,99.13,99.34,99.08,99.21,45100.0,72.2719,72.425,72.2355,72.3302,45100.0
2007-09-17 09:40:00,99.21,99.23,98.97,99.13,61800.0,72.3302,72.3448,72.1553,72.2719,61800.0
2007-09-17 09:45:00,99.13,99.14,99.0,99.01,49300.0,72.2719,72.2792,72.1771,72.1844,49300.0
2007-09-17 09:50:00,99.03,99.09,98.82,98.9,55900.0,72.199,72.2427,72.0459,72.1042,55900.0
2007-09-17 09:55:00,98.92,99.23,98.88,99.21,33500.0,72.1188,72.3448,72.0896,72.3302,33500.0
2007-09-17 10:00:00,99.23,99.6,99.23,99.57,63700.0,72.3448,72.6146,72.3448,72.5927,63700.0
2007-09-17 10:05:00,99.57,99.6,99.43,99.44,39500.0,72.5927,72.6146,72.4906,72.4979,39500.0
2007-09-17 10:10:00,99.45,99.54,99.42,99.53,50400.0,72.5052,72.5708,72.4833,72.5635,50400.0
2007-09-17 10:15:00,99.53,99.61,99.34,99.39,43200.0,72.5635,72.6219,72.425,72.4615,43200.0
2007-09-17 10:20:00,99.39,99.44,99.3,99.4,30600.0,72.4615,72.4979,72.3958,72.4688,30600.0
2007-09-17 10:25:00,99.39,99.41,99.32,99.35,22700.0,72.4615,72.476,72.4104,72.4323,22700.0
2007-09-17 10:30:00,99.35,99.41,99.3,99.37,48800.0,72.4323,72.476,72.3958,72.4469,48800.0
2007-09-17 10:35:00,99.36,99.41,99.32,99.39,32100.0,72.4396,72.476,72.4104,72.4615,32100.0
2007-09-17 10:40:00,99.39,99.73,99.39,99.69,79200.0,72.4615,72.7093,72.4615,72.6802,79200.0
2007-09-17 10:45:00,99.67,99.73,99.64,99.72,40500.0,72.6656,72.7093,72.6437,72.7021,40500.0
2007-09-17 10:50:00,99.71,99.71,99.38,99.45,55100.0,72.6948,72.6948,72.4542,72.5052,55100.0
2007-09-17 10:55:00,99.44,99.5,99.21,99.23,83000.0,72.4979,72.5417,72.3302,72.3448,83000.0
2007-09-17 11:00:00,99.23,99.42,99.18,99.37,60900.0,72.3448,72.4833,72.3084,72.4469,60900.0
2007-09-17 11:05:00,99.37,99.45,99.24,99.29,34900.0,72.4469,72.5052,72.3521,72.3886,34900.0
2007-09-17 11:10:00,99.3,99.36,99.28,99.29,27800.0,72.3958,72.4396,72.3813,72.3886,27800.0
2007-09-17 11:15:00,99.27,99.29,99.21,99.23,19200.0,72.374,72.3886,72.3302,72.3448,19200.0
2007-09-17 11:20:00,99.23,99.24,99.0,99.03,29200.0,72.3448,72.3521,72.1771,72.199,29200.0
2007-09-17 11:25:00,99.03,99.08,99.0,99.03,15700.0,72.199,72.2355,72.1771,72.199,15700.0
2007-09-17 11:30:00,99.02,99.02,98.93,98.99,29700.0,72.1917,72.1917,72.1261,72.1698,29700.0
2007-09-17 11:35:00,99.01,99.01,98.77,98.78,52900.0,72.1844,72.1844,72.0094,72.0167,52900.0
2007-09-17 11:40:00,98.78,98.8,98.59,98.62,56400.0,72.0167,72.0313,71.8782,71.9001,56400.0
2007-09-17 11:45:00,98.6,98.61,98.4,98.52,47400.0,71.8855,71.8928,71.7397,71.8272,47400.0
2007-09-17 11:50:00,98.52,98.66,98.44,98.64,51900.0,71.8272,71.9292,71.7689,71.9147,51900.0
2007-09-17 11:55:00,98.64,98.73,98.46,98.7,56100.0,71.9147,71.9803,71.7834,71.9584,56100.0
2007-09-17 12:00:00,98.69,98.83,98.63,98.78,69900.0,71.9511,72.0532,71.9074,72.0167,69900.0
2007-09-17 12:05:00,98.78,98.78,98.49,98.49,57900.0,72.0167,72.0167,71.8053,71.8053,57900.0
2007-09-17 12:10:00,98.48,98.54,98.3,98.49,66700.0,71.798,71.8418,71.6668,71.8053,66700.0
2007-09-17 12:15:00,98.49,98.5,98.45,98.5,21900.0,71.8053,71.8126,71.7761,71.8126,21900.0
2007-09-17 12:20:00,98.5,98.54,98.49,98.51,10300.0,71.8126,71.8418,71.8053,71.8199,10300.0
2007-09-17 12:25:00,98.52,98.78,98.51,98.74,25800.0,71.8272,72.0167,71.8199,71.9876,25800.0
2007-09-17 12:30:00,98.75,98.79,98.73,98.75,20800.0,71.9949,72.024,71.9803,71.9949,20800.0
2007-09-17 12:35:00,98.75,98.87,98.75,98.78,35900.0,71.9949,72.0823,71.9949,72.0167,35900.0
2007-09-17 12:40:00,98.77,98.77,98.62,98.62,18200.0,72.0094,72.0094,71.9001,71.9001,18200.0
2007-09-17 12:45:00,98.62,98.68,98.56,98.57,34000.0,71.9001,71.9438,71.8563,71.8636,34000.0
2007-09-17 12:50:00,98.59,98.59,98.43,98.46,45600.0,71.8782,71.8782,71.7616,71.7834,45600.0
2007-09-17 12:55:00,98.45,98.51,98.43,98.49,35600.0,71.7761,71.8199,71.7616,71.8053,35600.0
2007-09-17 13:00:00,98.48,98.5,98.37,98.42,59600.0,71.798,71.8126,71.7178,71.7543,59600.0
2007-09-17 13:05:00,98.42,98.48,98.4,98.45,18200.0,71.7543,71.798,71.7397,71.7761,18200.0
2007-09-17 13:10:00,98.46,98.52,98.45,98.51,28800.0,71.7834,71.8272,71.7761,71.8199,28800.0
2007-09-17 13:15:00,98.52,98.58,98.45,98.48,29600.0,71.8272,71.8709,71.7761,71.798,29600.0
2007-09-17 13:20:00,98.48,98.49,98.41,98.41,19200.0,71.798,71.8053,71.747,71.747,19200.0
2007-09-17 13:25:00,98.65,98.65,98.3,98.31,119100.0,71.922,71.922,71.6668,71.6741,119100.0
2007-09-17 13:30:00,98.3,98.31,98.12,98.17,48900.0,71.6668,71.6741,71.5356,71.572,48900.0
2007-09-17 13:35:00,98.15,98.26,98.13,98.26,35700.0,71.5574,71.6376,71.5428,71.6376,35700.0
2007-09-17 13:40:00,98.26,98.37,98.24,98.36,43000.0,71.6376,71.7178,71.623,71.7105,43000.0
2007-09-17 13:45:00,98.35,98.47,98.34,98.39,34900.0,71.7032,71.7907,71.6959,71.7324,34900.0
2007-09-17 13:50:00,98.4,98.5,98.36,98.4,40100.0,71.7397,71.8126,71.7105,71.7397,40100.0
2007-09-17 13:55:00,98.4,98.41,98.34,98.35,28800.0,71.7397,71.747,71.6959,71.7032,28800.0
2007-09-17 14:00:00,98.34,98.4,98.34,98.36,27900.0,71.6959,71.7397,71.6959,71.7105,27900.0
2007-09-17 14:05:00,98.36,98.36,98.25,98.25,34300.0,71.7105,71.7105,71.6303,71.6303,34300.0
2007-09-17 14:10:00,98.26,98.34,98.22,98.24,47200.0,71.6376,71.6959,71.6085,71.623,47200.0
2007-09-17 14:15:00,98.24,98.24,98.11,98.16,33300.0,71.623,71.623,71.5283,71.5647,33300.0
2007-09-17 14:20:00,98.16,98.25,98.07,98.25,35200.0,71.5647,71.6303,71.4991,71.6303,35200.0
2007-09-17 14:25:00,98.25,98.43,98.25,98.4,57500.0,71.6303,71.7616,71.6303,71.7397,57500.0
2007-09-17 14:30:00,98.4,98.46,98.39,98.4,51600.0,71.7397,71.7834,71.7324,71.7397,51600.0
2007-09-17 14:35:00,98.4,98.41,98.38,98.41,25500.0,71.7397,71.747,71.7251,71.747,25500.0
2007-09-17 14:40:00,98.4,98.42,98.39,98.41,23800.0,71.7397,71.7543,71.7324,71.747,23800.0
2007-09-17 14:45:00,98.4,98.41,98.25,98.34,42100.0,71.7397,71.747,71.6303,71.6959,42100.0
2007-09-17 14:50:00,98.34,98.34,98.24,98.26,21300.0,71.6959,71.6959,71.623,71.6376,21300.0
2007-09-17 14:55:00,98.26,98.38,98.25,98.3,65100.0,71.6376,71.7251,71.6303,71.6668,65100.0
2007-09-17 15:00:00,98.31,98.34,98.27,98.33,20900.0,71.6741,71.6959,71.6449,71.6887,20900.0
2007-09-17 15:05:00,98.32,98.44,98.31,98.39,63100.0,71.6814,71.7689,71.6741,71.7324,63100.0
2007-09-17 15:10:00,98.4,98.52,98.39,98.5,67600.0,71.7397,71.8272,71.7324,71.8126,67600.0
2007-09-17 15:15:00,98.5,98.5,98.39,98.5,61600.0,71.8126,71.8126,71.7324,71.8126,61600.0
2007-09-17 15:20:00,98.5,98.52,98.42,98.51,35000.0,71.8126,71.8272,71.7543,71.8199,35000.0
2007-09-17 15:25:00,98.51,98.54,98.44,98.48,101000.0,71.8199,71.8418,71.7689,71.798,101000.0
2007-09-17 15:30:00,98.48,98.51,98.46,98.5,37700.0,71.798,71.8199,71.7834,71.8126,37700.0
2007-09-17 15:35:00,98.5,98.51,98.4,98.46,71600.0,71.8126,71.8199,71.7397,71.7834,71600.0
2007-09-17 15:40:00,98.46,98.48,98.34,98.38,66000.0,71.7834,71.798,71.6959,71.7251,66000.0
2007-09-17 15:45:00,98.38,98.53,98.38,98.53,73100.0,71.7251,71.8345,71.7251,71.8345,73100.0
2007-09-17 15:50:00,98.52,98.56,98.49,98.52,85200.0,71.8272,71.8563,71.8053,71.8272,85200.0
2007-09-17 15:55:00,98.51,98.6,98.5,98.53,87700.0,71.8199,71.8855,71.8126,71.8345,87700.0
2007-09-18 09:30:00,98.6,98.82,97.3,97.88,216500.0,71.8855,72.0459,70.9377,71.3606,216500.0
2007-09-18 09:35:00,97.87,98.31,97.4,97.43,194700.0,71.3533,71.6741,71.0106,71.0325,194700.0
2007-09-18 09:40:00,97.43,97.45,96.55,96.74,245000.0,71.0325,71.0471,70.3909,70.5294,245000.0
2007-09-18 09:45:00,96.75,97.5,96.6,97.34,276000.0,70.5367,71.0835,70.4274,70.9669,276000.0
2007-09-18 09:50:00,97.34,97.42,97.29,97.4,67700.0,70.9669,71.0252,70.9304,71.0106,67700.0
2007-09-18 09:55:00,97.4,97.62,97.39,97.57,68700.0,71.0106,71.171,71.0033,71.1346,68700.0
2007-09-18 10:00:00,97.57,97.9,97.53,97.77,80200.0,71.1346,71.3752,71.1054,71.2804,80200.0
2007-09-18 10:05:00,97.77,97.82,97.63,97.73,86200.0,71.2804,71.3168,71.1783,71.2512,86200.0
2007-09-18 10:10:00,97.74,97.92,97.7,97.92,38400.0,71.2585,71.3897,71.2293,71.3897,38400.0
2007-09-18 10:15:00,97.92,97.98,97.83,97.95,33600.0,71.3897,71.4335,71.3241,71.4116,33600.0
2007-09-18 10:20:00,97.95,97.98,97.87,97.9,28400.0,71.4116,71.4335,71.3533,71.3752,28400.0
2007-09-18 10:25:00,97.9,97.9,97.75,97.79,54400.0,71.3752,71.3752,71.2658,71.295,54400.0
2007-09-18 10:30:00,97.79,97.87,97.75,97.79,98300.0,71.295,71.3533,71.2658,71.295,98300.0
2007-09-18 10:35:00,97.79,97.79,97.67,97.7,72600.0,71.295,71.295,71.2075,71.2293,72600.0
2007-09-18 10:40:00,97.72,97.73,97.6,97.6,74000.0,71.2439,71.2512,71.1564,71.1564,74000.0
2007-09-18 10:45:00,97.6,97.6,97.39,97.39,71200.0,71.1564,71.1564,71.0033,71.0033,71200.0
2007-09-18 10:50:00,97.4,97.4,97.21,97.31,65300.0,71.0106,71.0106,70.8721,70.945,65300.0
2007-09-18 10:55:00,97.3,97.47,97.27,97.42,71700.0,70.9377,71.0617,70.9158,71.0252,71700.0
2007-09-18 11:00:00,97.4,97.53,97.31,97.5,103600.0,71.0106,71.1054,70.945,71.0835,103600.0
2007-09-18 11:05:00,97.5,97.5,97.2,97.32,86800.0,71.0835,71.0835,70.8648,70.9523,86800.0
2007-09-18 11:10:00,97.32,97.47,97.23,97.46,59800.0,70.9523,71.0617,70.8867,71.0544,59800.0
2007-09-18 11:15:00,97.45,97.45,97.29,97.29,56500.0,71.0471,71.0471,70.9304,70.9304,56500.0
2007-09-18 11:20:00,97.3,97.34,97.24,97.3,57200.0,70.9377,70.9669,70.894,70.9377,57200.0
2007-09-18 11:25:00,97.29,97.31,97.22,97.25,56300.0,70.9304,70.945,70.8794,70.9013,56300.0
2007-09-18 11:30:00,97.24,97.31,97.23,97.25,41200.0,70.894,70.945,70.8867,70.9013,41200.0
2007-09-18 11:35:00,97.24,97.3,97.17,97.21,48500.0,70.894,70.9377,70.8429,70.8721,48500.0
2007-09-18 11:40:00,97.2,97.25,97.16,97.2,61100.0,70.8648,70.9013,70.8357,70.8648,61100.0
2007-09-18 11:45:00,97.19,97.44,97.19,97.44,46700.0,70.8575,71.0398,70.8575,71.0398,46700.0
2007-09-18 11:50:00,97.46,97.55,97.21,97.23,64200.0,71.0544,71.12,70.8721,70.8867,64200.0
2007-09-18 11:55:00,97.22,97.23,97.02,97.02,55900.0,70.8794,70.8867,70.7336,70.7336,55900.0
2007-09-18 12:00:00,97.01,97.04,96.91,96.91,69700.0,70.7263,70.7482,70.6534,70.6534,69700.0
2007-09-18 12:05:00,96.91,96.92,96.77,96.79,95200.0,70.6534,70.6607,70.5513,70.5659,95200.0
2007-09-18 12:10:00,96.79,96.81,96.7,96.72,68600.0,70.5659,70.5805,70.5003,70.5149,68600.0
2007-09-18 12:15:00,96.72,96.98,96.72,96.98,55500.0,70.5149,70.7044,70.5149,70.7044,55500.0
2007-09-18 12:20:00,96.97,97.12,96.97,97.02,60300.0,70.6971,70.8065,70.6971,70.7336,60300.0
2007-09-18 12:25:00,97.02,97.07,97.0,97.05,25400.0,70.7336,70.77,70.719,70.7555,25400.0
2007-09-18 12:30:00,97.04,97.05,96.98,96.99,172000.0,70.7482,70.7555,70.7044,70.7117,172000.0
2007-09-18 12:35:00,96.99,97.08,96.99,97.06,36400.0,70.7117,70.7773,70.7117,70.7627,36400.0
2007-09-18 12:40:00,97.06,97.06,96.99,97.03,42700.0,70.7627,70.7627,70.7117,70.7409,42700.0
2007-09-18 12:45:00,97.05,97.07,97.03,97.04,41300.0,70.7555,70.77,70.7409,70.7482,41300.0
2007-09-18 12:50:00,97.04,97.04,96.98,97.0,59600.0,70.7482,70.7482,70.7044,70.719,59600.0
2007-09-18 12:55:00,97.0,97.02,96.86,96.88,100700.0,70.719,70.7336,70.6169,70.6315,100700.0
2007-09-18 13:00:00,96.88,96.9,96.8,96.81,92000.0,70.6315,70.6461,70.5732,70.5805,92000.0
2007-09-18 13:05:00,96.81,96.85,96.77,96.8,67000.0,70.5805,70.6096,70.5513,70.5732,67000.0
2007-09-18 13:10:00,96.81,96.83,96.78,96.8,70800.0,70.5805,70.5951,70.5586,70.5732,70800.0
2007-09-18 13:15:00,96.79,96.8,96.69,96.7,92800.0,70.5659,70.5732,70.493,70.5003,92800.0
2007-09-18 13:20:00,96.69,96.72,96.67,96.7,77000.0,70.493,70.5149,70.4784,70.5003,77000.0
2007-09-18 13:25:00,96.7,96.72,96.62,96.65,153300.0,70.5003,70.5149,70.442,70.4638,153300.0
2007-09-18 13:30:00,96.66,96.66,96.58,96.6,131800.0,70.4711,70.4711,70.4128,70.4274,131800.0
2007-09-18 13:35:00,96.6,96.66,96.58,96.64,111300.0,70.4274,70.4711,70.4128,70.4565,111300.0
2007-09-18 13:40:00,96.63,96.64,96.5,96.51,112300.0,70.4492,70.4565,70.3545,70.3618,112300.0
2007-09-18 13:45:00,96.51,96.53,96.44,96.47,101500.0,70.3618,70.3763,70.3107,70.3326,101500.0
2007-09-18 13:50:00,96.47,96.5,96.44,96.47,81500.0,70.3326,70.3545,70.3107,70.3326,81500.0
2007-09-18 13:55:00,96.46,96.64,96.46,96.58,114400.0,70.3253,70.4565,70.3253,70.4128,114400.0
2007-09-18 14:00:00,96.58,96.7,96.56,96.69,93300.0,70.4128,70.5003,70.3982,70.493,93300.0
2007-09-18 14:05:00,96.69,96.85,96.68,96.83,122100.0,70.493,70.6096,70.4857,70.5951,122100.0
2007-09-18 14:10:00,96.83,96.89,96.5,96.57,79400.0,70.5951,70.6388,70.3545,70.4055,79400.0
2007-09-18 14:15:00,96.57,97.47,96.56,96.92,332200.0,70.4055,71.0617,70.3982,70.6607,332200.0
2007-09-18 14:20:00,96.91,97.46,96.72,96.95,223100.0,70.6534,71.0544,70.5149,70.6825,223100.0
2007-09-18 14:25:00,96.9,97.11,96.75,96.98,248500.0,70.6461,70.7992,70.5367,70.7044,248500.0
2007-09-18 14:30:00,96.98,97.33,96.94,97.32,156700.0,70.7044,70.9596,70.6753,70.9523,156700.0
2007-09-18 14:35:00,97.34,97.55,97.2,97.34,301900.0,70.9669,71.12,70.8648,70.9669,301900.0
2007-09-18 14:40:00,97.35,97.43,97.15,97.26,164500.0,70.9742,71.0325,70.8284,70.9086,164500.0
2007-09-18 14:45:00,97.26,97.63,97.25,97.6,125800.0,70.9086,71.1783,70.9013,71.1564,125800.0
2007-09-18 14:50:00,97.61,98.31,97.59,98.21,315300.0,71.1637,71.6741,71.1491,71.6012,315300.0
2007-09-18 14:55:00,98.22,98.24,97.95,98.13,189400.0,71.6085,71.623,71.4116,71.5428,189400.0
2007-09-18 15:00:00,98.15,98.23,97.8,97.99,199100.0,71.5574,71.6157,71.3023,71.4408,199100.0
2007-09-18 15:05:00,97.98,98.2,97.93,98.17,167600.0,71.4335,71.5939,71.397,71.572,167600.0
2007-09-18 15:10:00,98.17,98.36,98.11,98.31,203300.0,71.572,71.7105,71.5283,71.6741,203300.0
2007-09-18 15:15:00,98.32,98.64,98.25,98.42,225800.0,71.6814,71.9147,71.6303,71.7543,225800.0
2007-09-18 15:20:00,98.43,98.48,98.15,98.17,130500.0,71.7616,71.798,71.5574,71.572,130500.0
2007-09-18 15:25:00,98.17,98.17,98.1,98.13,119300.0,71.572,71.572,71.521,71.5428,119300.0
2007-09-18 15:30:00,98.11,98.18,97.93,98.14,182100.0,71.5283,71.5793,71.397,71.5501,182100.0
2007-09-18 15:35:00,98.14,98.25,97.96,98.08,192000.0,71.5501,71.6303,71.4189,71.5064,192000.0
2007-09-18 15:40:00,98.08,98.21,98.03,98.2,180200.0,71.5064,71.6012,71.4699,71.5939,180200.0
2007-09-18 15:45:00,98.19,98.45,98.15,98.45,209300.0,71.5866,71.7761,71.5574,71.7761,209300.0
2007-09-18 15:50:00,98.45,98.54,98.4,98.46,198100.0,71.7761,71.8418,71.7397,71.7834,198100.0
2007-09-18 15:55:00,98.45,98.54,98.44,98.46,275800.0,71.7761,71.8418,71.7689,71.7834,275800.0
2007-09-19 09:30:00,99.4,99.5,99.16,99.18,295800.0,72.4688,72.5417,72.2938,72.3084,295800.0
2007-09-19 09:35:00,99.19,99.43,99.17,99.28,204500.0,72.3156,72.4906,72.3011,72.3813,204500.0
2007-09-19 09:40:00,99.26,99.43,99.16,99.39,153100.0,72.3667,72.4906,72.2938,72.4615,153100.0
2007-09-19 09:45:00,99.39,99.88,99.39,99.81,223500.0,72.4615,72.8187,72.4615,72.7677,223500.0
2007-09-19 09:50:00,99.8,99.92,99.78,99.88,119800.0,72.7604,72.8479,72.7458,72.8187,119800.0
2007-09-19 09:55:00,99.87,99.89,99.5,99.63,76800.0,72.8114,72.826,72.5417,72.6364,76800.0
2007-09-19 10:00:00,99.65,99.83,99.6,99.7,80900.0,72.651,72.7822,72.6146,72.6875,80900.0
2007-09-19 10:05:00,99.7,99.7,99.48,99.6,80200.0,72.6875,72.6875,72.5271,72.6146,80200.0
2007-09-19 10:10:00,99.61,99.9,99.58,99.87,100500.0,72.6219,72.8333,72.6,72.8114,100500.0
2007-09-19 10:15:00,99.88,100.0,99.87,99.95,131200.0,72.8187,72.9062,72.8114,72.8697,131200.0
2007-09-19 10:20:00,99.96,100.14,99.93,100.05,159900.0,72.877,73.0083,72.8552,72.9426,159900.0
2007-09-19 10:25:00,100.05,100.18,99.7,99.9,146600.0,72.9426,73.0374,72.6875,72.8333,146600.0
2007-09-19 10:30:00,99.89,99.9,99.5,99.77,125400.0,72.826,72.8333,72.5417,72.7385,125400.0
2007-09-19 10:35:00,99.78,99.86,99.7,99.73,70100.0,72.7458,72.8041,72.6875,72.7093,70100.0
2007-09-19 10:40:00,99.73,99.78,99.7,99.76,60400.0,72.7093,72.7458,72.6875,72.7312,60400.0
2007-09-19 10:45:00,99.78,99.79,99.7,99.71,30000.0,72.7458,72.7531,72.6875,72.6948,30000.0
2007-09-19 10:50:00,99.72,99.84,99.6,99.76,94600.0,72.7021,72.7895,72.6146,72.7312,94600.0
2007-09-19 10:55:00,99.77,99.83,99.51,99.53,99200.0,72.7385,72.7822,72.5489,72.5635,99200.0
2007-09-19 11:00:00,99.53,99.62,99.45,99.62,74100.0,72.5635,72.6291,72.5052,72.6291,74100.0
2007-09-19 11:05:00,99.62,99.67,99.5,99.54,79600.0,72.6291,72.6656,72.5417,72.5708,79600.0
2007-09-19 11:10:00,99.54,99.56,99.16,99.19,150200.0,72.5708,72.5854,72.2938,72.3156,150200.0
2007-09-19 11:15:00,99.21,99.38,99.05,99.32,141000.0,72.3302,72.4542,72.2136,72.4104,141000.0
2007-09-19 11:20:00,99.35,99.49,99.3,99.46,73400.0,72.4323,72.5344,72.3958,72.5125,73400.0
2007-09-19 11:25:00,99.46,99.56,99.35,99.41,77300.0,72.5125,72.5854,72.4323,72.476,77300.0
2007-09-19 11:30:00,99.4,99.54,99.4,99.44,65600.0,72.4688,72.5708,72.4688,72.4979,65600.0
2007-09-19 11:35:00,99.43,99.53,99.25,99.42,81400.0,72.4906,72.5635,72.3594,72.4833,81400.0
2007-09-19 11:40:00,99.42,99.55,99.25,99.5,90500.0,72.4833,72.5781,72.3594,72.5417,90500.0
2007-09-19 11:45:00,99.5,99.6,99.48,99.52,42500.0,72.5417,72.6146,72.5271,72.5562,42500.0
2007-09-19 11:50:00,99.52,99.79,99.5,99.74,66000.0,72.5562,72.7531,72.5417,72.7166,66000.0
2007-09-19 11:55:00,99.73,99.78,99.7,99.74,32600.0,72.7093,72.7458,72.6875,72.7166,32600.0
2007-09-19 12:00:00,99.74,99.76,99.68,99.7,26500.0,72.7166,72.7312,72.6729,72.6875,26500.0
2007-09-19 12:05:00,99.73,99.77,99.7,99.75,22800.0,72.7093,72.7385,72.6875,72.7239,22800.0
2007-09-19 12:10:00,99.75,99.76,99.61,99.61,40000.0,72.7239,72.7312,72.6219,72.6219,40000.0
2007-09-19 12:15:00,99.61,99.69,99.58,99.68,34000.0,72.6219,72.6802,72.6,72.6729,34000.0
2007-09-19 12:20:00,99.68,99.69,99.58,99.66,28300.0,72.6729,72.6802,72.6,72.6583,28300.0
2007-09-19 12:25:00,99.67,99.75,99.65,99.67,23300.0,72.6656,72.7239,72.651,72.6656,23300.0
2007-09-19 12:30:00,99.7,99.73,99.65,99.66,23800.0,72.6875,72.7093,72.651,72.6583,23800.0
2007-09-19 12:35:00,99.64,99.76,99.61,99.75,42900.0,72.6437,72.7312,72.6219,72.7239,42900.0
2007-09-19 12:40:00,99.71,99.8,99.71,99.8,42100.0,72.6948,72.7604,72.6948,72.7604,42100.0
2007-09-19 12:45:00,99.79,99.95,99.78,99.95,94200.0,72.7531,72.8697,72.7458,72.8697,94200.0
2007-09-19 12:50:00,99.95,100.1,99.95,100.1,89100.0,72.8697,72.9791,72.8697,72.9791,89100.0
2007-09-19 12:55:00,100.09,100.2,100.09,100.14,79200.0,72.9718,73.052,72.9718,73.0083,79200.0
2007-09-19 13:00:00,100.14,100.16,99.92,100.04,64800.0,73.0083,73.0228,72.8479,72.9354,64800.0
2007-09-19 13:05:00,100.04,100.06,99.97,100.06,52100.0,72.9354,72.9499,72.8843,72.9499,52100.0
2007-09-19 13:10:00,100.06,100.19,100.06,100.11,77200.0,72.9499,73.0447,72.9499,72.9864,77200.0
2007-09-19 13:15:00,100.12,100.2,100.06,100.06,98900.0,72.9937,73.052,72.9499,72.9499,98900.0
2007-09-19 13:20:00,100.07,100.12,99.9,99.91,63800.0,72.9572,72.9937,72.8333,72.8406,63800.0
2007-09-19 13:25:00,99.91,100.04,99.9,100.03,32500.0,72.8406,72.9354,72.8333,72.9281,32500.0
2007-09-19 13:30:00,100.04,100.1,99.96,100.09,34200.0,72.9354,72.9791,72.877,72.9718,34200.0
2007-09-19 13:35:00,100.11,100.33,100.11,100.32,81800.0,72.9864,73.1468,72.9864,73.1395,81800.0
2007-09-19 13:40:00,100.29,100.66,100.2,100.63,124600.0,73.1176,73.3874,73.052,73.3655,124600.0
2007-09-19 13:45:00,100.63,100.69,100.56,100.62,69200.0,73.3655,73.4092,73.3145,73.3582,69200.0
2007-09-19 13:50:00,100.6,100.71,100.51,100.61,53900.0,73.3436,73.4238,73.278,73.3509,53900.0
2007-09-19 13:55:00,100.61,100.63,100.4,100.43,70900.0,73.3509,73.3655,73.1978,73.2197,70900.0
2007-09-19 14:00:00,100.43,100.43,100.16,100.17,84800.0,73.2197,73.2197,73.0228,73.0301,84800.0
2007-09-19 14:05:00,100.15,100.3,100.03,100.07,78500.0,73.0155,73.1249,72.9281,72.9572,78500.0
2007-09-19 14:10:00,100.04,100.07,99.96,100.01,125700.0,72.9354,72.9572,72.877,72.9135,125700.0
2007-09-19 14:15:00,100.0,100.06,99.91,99.99,87400.0,72.9062,72.9499,72.8406,72.8989,87400.0
2007-09-19 14:20:00,99.99,100.03,99.9,99.99,82600.0,72.8989,72.9281,72.8333,72.8989,82600.0
2007-09-19 14:25:00,99.98,100.02,99.92,99.99,58400.0,72.8916,72.9208,72.8479,72.8989,58400.0
2007-09-19 14:30:00,99.96,100.05,99.94,100.0,48800.0,72.877,72.9426,72.8624,72.9062,48800.0
2007-09-19 14:35:00,100.0,100.02,99.91,100.0,31900.0,72.9062,72.9208,72.8406,72.9062,31900.0
2007-09-19 14:40:00,100.0,100.11,99.98,100.05,42300.0,72.9062,72.9864,72.8916,72.9426,42300.0
2007-09-19 14:45:00,100.05,100.13,99.99,100.1,51100.0,72.9426,73.001,72.8989,72.9791,51100.0
2007-09-19 14:50:00,100.1,100.16,100.0,100.07,68100.0,72.9791,73.0228,72.9062,72.9572,68100.0
2007-09-19 14:55:00,100.07,100.23,100.05,100.2,43100.0,72.9572,73.0739,72.9426,73.052,43100.0
2007-09-19 15:00:00,100.2,100.29,100.17,100.21,58200.0,73.052,73.1176,73.0301,73.0593,58200.0
2007-09-19 15:05:00,100.23,100.26,100.2,100.22,71100.0,73.0739,73.0957,73.052,73.0666,71100.0
2007-09-19 15:10:00,100.22,100.36,100.2,100.31,56000.0,73.0666,73.1687,73.052,73.1322,56000.0
2007-09-19 15:15:00,100.31,100.5,100.3,100.39,84700.0,73.1322,73.2707,73.1249,73.1905,84700.0
2007-09-19 15:20:00,100.4,100.45,100.36,100.44,71400.0,73.1978,73.2343,73.1687,73.227,71400.0
2007-09-19 15:25:00,100.44,100.54,100.21,100.22,75600.0,73.227,73.2999,73.0593,73.0666,75600.0
2007-09-19 15:30:00,100.22,100.4,100.18,100.4,77900.0,73.0666,73.1978,73.0374,73.1978,77900.0
2007-09-19 15:35:00,100.39,100.41,100.23,100.31,69400.0,73.1905,73.2051,73.0739,73.1322,69400.0
2007-09-19 15:40:00,100.31,100.35,100.22,100.22,63500.0,73.1322,73.1614,73.0666,73.0666,63500.0
2007-09-19 15:45:00,100.23,100.26,100.0,100.03,135000.0,73.0739,73.0957,72.9062,72.9281,135000.0
2007-09-19 15:50:00,100.03,100.1,99.94,100.04,119500.0,72.9281,72.9791,72.8624,72.9354,119500.0
2007-09-19 15:55:00,100.03,100.08,99.82,100.0,226800.0,72.9281,72.9645,72.775,72.9062,226800.0
2007-09-20 09:30:00,99.94,100.72,99.94,100.39,139000.0,72.8624,73.4311,72.8624,73.1905,139000.0
2007-09-20 09:35:00,100.38,100.43,100.05,100.12,56400.0,73.1832,73.2197,72.9426,72.9937,56400.0
2007-09-20 09:40:00,100.12,100.43,100.07,100.38,60900.0,72.9937,73.2197,72.9572,73.1832,60900.0
2007-09-20 09:45:00,100.42,100.82,100.38,100.82,90700.0,73.2124,73.504,73.1832,73.504,90700.0
2007-09-20 09:50:00,100.81,101.0,100.56,100.98,95500.0,73.4967,73.6352,73.3145,73.6207,95500.0
2007-09-20 09:55:00,100.99,101.26,100.95,101.06,87200.0,73.628,73.8248,73.5988,73.679,87200.0
2007-09-20 10:00:00,101.07,101.15,100.97,101.15,87900.0,73.6863,73.7446,73.6134,73.7446,87900.0
2007-09-20 10:05:00,101.14,101.15,100.92,100.92,76100.0,73.7373,73.7446,73.5769,73.5769,76100.0
2007-09-20 10:10:00,100.92,101.18,100.91,101.13,45900.0,73.5769,73.7665,73.5696,73.73,45900.0
2007-09-20 10:15:00,101.15,101.18,101.04,101.08,49400.0,73.7446,73.7665,73.6644,73.6936,49400.0
2007-09-20 10:20:00,101.06,101.26,101.05,101.11,50100.0,73.679,73.8248,73.6717,73.7154,50100.0
2007-09-20 10:25:00,101.14,101.25,101.02,101.15,58100.0,73.7373,73.8175,73.6498,73.7446,58100.0
2007-09-20 10:30:00,101.15,101.23,100.94,101.05,87800.0,73.7446,73.8029,73.5915,73.6717,87800.0
2007-09-20 10:35:00,101.05,101.1,100.94,100.94,47700.0,73.6717,73.7082,73.5915,73.5915,47700.0
2007-09-20 10:40:00,100.95,101.01,100.84,100.86,42800.0,73.5988,73.6425,73.5186,73.5332,42800.0
2007-09-20 10:45:00,100.84,100.97,100.83,100.94,33000.0,73.5186,73.6134,73.5113,73.5915,33000.0
2007-09-20 10:50:00,100.92,101.05,100.92,101.01,52300.0,73.5769,73.6717,73.5769,73.6425,52300.0
2007-09-20 10:55:00,101.0,101.08,100.97,101.0,35300.0,73.6352,73.6936,73.6134,73.6352,35300.0
2007-09-20 11:00:00,101.01,101.05,100.95,101.01,40900.0,73.6425,73.6717,73.5988,73.6425,40900.0
2007-09-20 11:05:00,101.01,101.16,100.99,101.12,38100.0,73.6425,73.7519,73.628,73.7227,38100.0
2007-09-20 11:10:00,101.12,101.16,100.88,100.88,43900.0,73.7227,73.7519,73.5478,73.5478,43900.0
2007-09-20 11:15:00,100.88,101.01,100.87,100.94,34900.0,73.5478,73.6425,73.5405,73.5915,34900.0
2007-09-20 11:20:00,100.94,101.04,100.92,101.04,33900.0,73.5915,73.6644,73.5769,73.6644,33900.0
2007-09-20 11:25:00,101.04,101.16,101.04,101.07,41400.0,73.6644,73.7519,73.6644,73.6863,41400.0
2007-09-20 11:30:00,101.08,101.11,100.92,101.01,41300.0,73.6936,73.7154,73.5769,73.6425,41300.0
2007-09-20 11:35:00,101.0,101.04,100.94,100.97,28800.0,73.6352,73.6644,73.5915,73.6134,28800.0
2007-09-20 11:40:00,100.95,101.02,100.91,100.91,33500.0,73.5988,73.6498,73.5696,73.5696,33500.0
2007-09-20 11:45:00,100.93,100.93,100.75,100.78,44400.0,73.5842,73.5842,73.453,73.4749,44400.0
2007-09-20 11:50:00,100.79,100.85,100.73,100.75,57500.0,73.4821,73.5259,73.4384,73.453,57500.0
2007-09-20 11:55:00,100.76,100.82,100.75,100.8,24200.0,73.4603,73.504,73.453,73.4894,24200.0
2007-09-20 12:00:00,100.8,100.9,100.74,100.87,73700.0,73.4894,73.5623,73.4457,73.5405,73700.0
2007-09-20 12:05:00,100.9,100.98,100.82,100.95,39300.0,73.5623,73.6207,73.504,73.5988,39300.0
2007-09-20 12:10:00,100.93,101.02,100.93,100.98,38300.0,73.5842,73.6498,73.5842,73.6207,38300.0
2007-09-20 12:15:00,100.98,101.02,100.92,100.99,22600.0,73.6207,73.6498,73.5769,73.628,22600.0
2007-09-20 12:20:00,100.97,101.02,100.96,100.98,20300.0,73.6134,73.6498,73.6061,73.6207,20300.0
2007-09-20 12:25:00,100.98,101.02,100.91,100.91,30900.0,73.6207,73.6498,73.5696,73.5696,30900.0
2007-09-20 12:30:00,100.9,100.97,100.88,100.97,29000.0,73.5623,73.6134,73.5478,73.6134,29000.0
2007-09-20 12:35:00,100.96,101.07,100.94,101.07,60400.0,73.6061,73.6863,73.5915,73.6863,60400.0
2007-09-20 12:40:00,101.05,101.09,101.04,101.07,19300.0,73.6717,73.7009,73.6644,73.6863,19300.0
2007-09-20 12:45:00,101.08,101.2,101.08,101.18,36100.0,73.6936,73.7811,73.6936,73.7665,36100.0
2007-09-20 12:50:00,101.19,101.3,101.18,101.29,36900.0,73.7738,73.854,73.7665,73.8467,36900.0
2007-09-20 12:55:00,101.29,101.35,101.28,101.31,37800.0,73.8467,73.8904,73.8394,73.8613,37800.0
2007-09-20 13:00:00,101.31,101.31,101.18,101.25,42400.0,73.8613,73.8613,73.7665,73.8175,42400.0
2007-09-20 13:05:00,101.25,101.27,101.18,101.19,25400.0,73.8175,73.8321,73.7665,73.7738,25400.0
2007-09-20 13:10:00,101.21,101.28,101.21,101.27,19400.0,73.7884,73.8394,73.7884,73.8321,19400.0
2007-09-20 13:15:00,101.27,101.32,101.27,101.31,28400.0,73.8321,73.8685,73.8321,73.8613,28400.0
2007-09-20 13:20:00,101.31,101.32,101.2,101.32,32800.0,73.8613,73.8685,73.7811,73.8685,32800.0
2007-09-20 13:25:00,101.32,101.32,101.17,101.19,46200.0,73.8685,73.8685,73.7592,73.7738,46200.0
2007-09-20 13:30:00,101.17,101.21,101.15,101.18,40400.0,73.7592,73.7884,73.7446,73.7665,40400.0
2007-09-20 13:35:00,101.18,101.18,100.95,101.01,64900.0,73.7665,73.7665,73.5988,73.6425,64900.0
2007-09-20 13:40:00,101.04,101.04,100.94,100.97,42100.0,73.6644,73.6644,73.5915,73.6134,42100.0
2007-09-20 13:45:00,100.98,101.01,100.91,100.96,44000.0,73.6207,73.6425,73.5696,73.6061,44000.0
2007-09-20 13:50:00,100.96,101.02,100.96,100.99,41000.0,73.6061,73.6498,73.6061,73.628,41000.0
2007-09-20 13:55:00,100.98,101.06,100.93,101.02,65000.0,73.6207,73.679,73.5842,73.6498,65000.0
2007-09-20 14:00:00,101.02,101.02,100.93,100.96,38600.0,73.6498,73.6498,73.5842,73.6061,38600.0
2007-09-20 14:05:00,100.98,100.98,100.88,100.88,37300.0,73.6207,73.6207,73.5478,73.5478,37300.0
2007-09-20 14:10:00,100.88,100.95,100.86,100.89,50700.0,73.5478,73.5988,73.5332,73.5551,50700.0
2007-09-20 14:15:00,100.9,100.96,100.85,100.91,46900.0,73.5623,73.6061,73.5259,73.5696,46900.0
2007-09-20 14:20:00,100.91,100.91,100.74,100.81,85800.0,73.5696,73.5696,73.4457,73.4967,85800.0
2007-09-20 14:25:00,100.8,100.81,100.55,100.6,80800.0,73.4894,73.4967,73.3072,73.3436,80800.0
2007-09-20 14:30:00,100.6,100.61,100.44,100.57,100200.0,73.3436,73.3509,73.227,73.3218,100200.0
2007-09-20 14:35:00,100.57,100.73,100.5,100.69,71000.0,73.3218,73.4384,73.2707,73.4092,71000.0
2007-09-20 14:40:00,100.71,100.9,100.68,100.88,36000.0,73.4238,73.5623,73.4019,73.5478,36000.0
2007-09-20 14:45:00,100.88,100.92,100.78,100.9,46300.0,73.5478,73.5769,73.4749,73.5623,46300.0
2007-09-20 14:50:00,100.9,100.96,100.7,100.7,73700.0,73.5623,73.6061,73.4165,73.4165,73700.0
2007-09-20 14:55:00,100.69,100.75,100.65,100.65,37500.0,73.4092,73.453,73.3801,73.3801,37500.0
2007-09-20 15:00:00,100.67,100.76,100.61,100.76,74300.0,73.3947,73.4603,73.3509,73.4603,74300.0
2007-09-20 15:05:00,100.76,100.83,100.68,100.81,62700.0,73.4603,73.5113,73.4019,73.4967,62700.0
2007-09-20 15:10:00,100.8,100.92,100.78,100.8,52300.0,73.4894,73.5769,73.4749,73.4894,52300.0
2007-09-20 15:15:00,100.81,101.25,100.75,100.9,58200.0,73.4967,73.8175,73.453,73.5623,58200.0
2007-09-20 15:20:00,100.89,100.91,100.83,100.9,32300.0,73.5551,73.5696,73.5113,73.5623,32300.0
2007-09-20 15:25:00,100.9,100.98,100.87,100.92,37300.0,73.5623,73.6207,73.5405,73.5769,37300.0
2007-09-20 15:30:00,100.91,100.97,100.84,100.91,66900.0,73.5696,73.6134,73.5186,73.5696,66900.0
2007-09-20 15:35:00,100.91,100.99,100.82,100.97,66800.0,73.5696,73.628,73.504,73.6134,66800.0
2007-09-20 15:40:00,100.97,101.18,100.94,101.05,90800.0,73.6134,73.7665,73.5915,73.6717,90800.0
2007-09-20 15:45:00,101.07,101.14,100.99,101.13,107100.0,73.6863,73.7373,73.628,73.73,107100.0
2007-09-20 15:50:00,101.13,101.26,101.13,101.23,188800.0,73.73,73.8248,73.73,73.8029,188800.0
2007-09-20 15:55:00,101.23,101.29,101.09,101.29,234300.0,73.8029,73.8467,73.7009,73.8467,234300.0
2007-09-21 09:30:00,102.35,102.43,101.28,101.84,2301500.0,74.6195,74.6778,73.8394,74.2477,2301500.0
2007-09-21 09:35:00,101.84,102.02,101.5,101.92,124600.0,74.2477,74.3789,73.9998,74.306,124600.0
2007-09-21 09:40:00,102.04,102.33,101.91,102.03,120400.0,74.3935,74.6049,74.2987,74.3862,120400.0
2007-09-21 09:45:00,102.04,102.12,102.02,102.05,47400.0,74.3935,74.4518,74.3789,74.4008,47400.0
2007-09-21 09:50:00,102.05,102.14,101.91,102.02,109000.0,74.4008,74.4664,74.2987,74.3789,109000.0
2007-09-21 09:55:00,102.09,102.19,102.01,102.08,69900.0,74.4299,74.5028,74.3716,74.4226,69900.0
2007-09-21 10:00:00,102.09,102.09,101.83,102.04,74900.0,74.4299,74.4299,74.2404,74.3935,74900.0
2007-09-21 10:05:00,102.02,102.09,102.0,102.05,49500.0,74.3789,74.4299,74.3643,74.4008,49500.0
2007-09-21 10:10:00,102.05,102.07,102.0,102.0,69800.0,74.4008,74.4153,74.3643,74.3643,69800.0
2007-09-21 10:15:00,102.0,102.07,102.0,102.07,56300.0,74.3643,74.4153,74.3643,74.4153,56300.0
2007-09-21 10:20:00,102.06,102.14,102.01,102.04,55600.0,74.4081,74.4664,74.3716,74.3935,55600.0
2007-09-21 10:25:00,102.04,102.09,101.98,102.04,48900.0,74.3935,74.4299,74.3497,74.3935,48900.0
2007-09-21 10:30:00,102.04,102.07,101.97,102.0,40700.0,74.3935,74.4153,74.3424,74.3643,40700.0
2007-09-21 10:35:00,102.01,102.14,101.98,102.03,90400.0,74.3716,74.4664,74.3497,74.3862,90400.0
2007-09-21 10:40:00,102.02,102.14,101.99,102.0,56600.0,74.3789,74.4664,74.357,74.3643,56600.0
2007-09-21 10:45:00,102.01,102.09,101.96,102.06,80700.0,74.3716,74.4299,74.3351,74.4081,80700.0
2007-09-21 10:50:00,102.05,102.06,101.96,102.03,43900.0,74.4008,74.4081,74.3351,74.3862,43900.0
2007-09-21 10:55:00,102.03,102.07,101.96,102.02,44100.0,74.3862,74.4153,74.3351,74.3789,44100.0
2007-09-21 11:00:00,102.0,102.06,101.97,101.98,44300.0,74.3643,74.4081,74.3424,74.3497,44300.0
2007-09-21 11:05:00,101.99,102.07,101.92,102.0,66700.0,74.357,74.4153,74.306,74.3643,66700.0
2007-09-21 11:10:00,102.02,102.07,101.98,101.99,48700.0,74.3789,74.4153,74.3497,74.357,48700.0
2007-09-21 11:15:00,102.0,102.02,101.95,102.0,31600.0,74.3643,74.3789,74.3279,74.3643,31600.0
2007-09-21 11:20:00,102.01,102.02,101.95,101.99,35000.0,74.3716,74.3789,74.3279,74.357,35000.0
2007-09-21 11:25:00,101.98,101.98,101.83,101.86,55100.0,74.3497,74.3497,74.2404,74.2622,55100.0
2007-09-21 11:30:00,101.87,101.87,101.75,101.84,48000.0,74.2695,74.2695,74.182,74.2477,48000.0
2007-09-21 11:35:00,101.84,102.04,101.82,101.98,72300.0,74.2477,74.3935,74.2331,74.3497,72300.0
2007-09-21 11:40:00,101.98,102.09,101.86,101.94,41000.0,74.3497,74.4299,74.2622,74.3206,41000.0
2007-09-21 11:45:00,101.96,102.05,101.91,101.98,33500.0,74.3351,74.4008,74.2987,74.3497,33500.0
2007-09-21 11:50:00,101.98,102.21,101.96,102.19,63800.0,74.3497,74.5174,74.3351,74.5028,63800.0
2007-09-21 11:55:00,102.18,102.29,102.18,102.29,39400.0,74.4955,74.5757,74.4955,74.5757,39400.0
2007-09-21 12:00:00,102.29,102.35,102.28,102.3,40100.0,74.5757,74.6195,74.5684,74.583,40100.0
2007-09-21 12:05:00,102.3,102.31,102.21,102.23,28000.0,74.583,74.5903,74.5174,74.532,28000.0
2007-09-21 12:10:00,102.24,102.36,102.22,102.36,17200.0,74.5393,74.6268,74.5247,74.6268,17200.0
2007-09-21 12:15:00,102.36,102.46,102.32,102.44,28800.0,74.6268,74.6997,74.5976,74.6851,28800.0
2007-09-21 12:20:00,102.45,102.51,102.44,102.51,31500.0,74.6924,74.7361,74.6851,74.7361,31500.0
2007-09-21 12:25:00,102.5,102.6,102.48,102.6,31200.0,74.7288,74.8017,74.7143,74.8017,31200.0
2007-09-21 12:30:00,102.6,102.75,102.04,102.6,59900.0,74.8017,74.9111,74.3935,74.8017,59900.0
2007-09-21 12:35:00,102.59,102.64,102.52,102.63,41400.0,74.7945,74.8309,74.7434,74.8236,41400.0
2007-09-21 12:40:00,102.64,102.65,102.56,102.65,14300.0,74.8309,74.8382,74.7726,74.8382,14300.0
2007-09-21 12:45:00,102.65,102.66,102.46,102.48,36000.0,74.8382,74.8455,74.6997,74.7143,36000.0
2007-09-21 12:50:00,102.48,102.51,102.44,102.5,28700.0,74.7143,74.7361,74.6851,74.7288,28700.0
2007-09-21 12:55:00,102.5,102.59,102.48,102.52,25100.0,74.7288,74.7945,74.7143,74.7434,25100.0
2007-09-21 13:00:00,102.53,102.58,102.47,102.56,16400.0,74.7507,74.7872,74.707,74.7726,16400.0
2007-09-21 13:05:00,102.57,102.6,102.57,102.6,13200.0,74.7799,74.8017,74.7799,74.8017,13200.0
2007-09-21 13:10:00,102.59,102.6,102.55,102.57,21300.0,74.7945,74.8017,74.7653,74.7799,21300.0
2007-09-21 13:15:00,102.57,102.6,102.5,102.5,19200.0,74.7799,74.8017,74.7288,74.7288,19200.0
2007-09-21 13:20:00,102.51,102.6,102.45,102.6,26700.0,74.7361,74.8017,74.6924,74.8017,26700.0
2007-09-21 13:25:00,102.6,102.62,102.49,102.52,23300.0,74.8017,74.8163,74.7216,74.7434,23300.0
2007-09-21 13:30:00,102.52,102.62,102.52,102.62,19800.0,74.7434,74.8163,74.7434,74.8163,19800.0
2007-09-21 13:35:00,102.62,102.73,102.61,102.73,29600.0,74.8163,74.8965,74.809,74.8965,29600.0
2007-09-21 13:40:00,102.74,102.76,102.7,102.75,22700.0,74.9038,74.9184,74.8747,74.9111,22700.0
2007-09-21 13:45:00,102.74,102.8,102.73,102.75,28900.0,74.9038,74.9476,74.8965,74.9111,28900.0
2007-09-21 13:50:00,102.76,102.76,102.66,102.71,32400.0,74.9184,74.9184,74.8455,74.8819,32400.0
2007-09-21 13:55:00,102.7,102.76,101.25,102.74,72800.0,74.8747,74.9184,73.8175,74.9038,72800.0
2007-09-21 14:00:00,102.75,102.89,102.66,102.89,70200.0,74.9111,75.0132,74.8455,75.0132,70200.0
2007-09-21 14:05:00,102.89,102.9,102.72,102.77,42000.0,75.0132,75.0205,74.8892,74.9257,42000.0
2007-09-21 14:10:00,102.77,102.84,102.74,102.8,52300.0,74.9257,74.9767,74.9038,74.9476,52300.0
2007-09-21 14:15:00,102.8,102.92,102.79,102.91,40000.0,74.9476,75.035,74.9403,75.0278,40000.0
2007-09-21 14:20:00,102.92,102.97,102.89,102.94,48200.0,75.035,75.0715,75.0132,75.0496,48200.0
2007-09-21 14:25:00,102.94,103.1,102.92,103.1,84300.0,75.0496,75.1663,75.035,75.1663,84300.0
2007-09-21 14:30:00,103.1,103.23,102.95,103.0,71000.0,75.1663,75.2611,75.0569,75.0934,71000.0
2007-09-21 14:35:00,102.99,103.04,102.87,102.9,36000.0,75.0861,75.1225,74.9986,75.0205,36000.0
2007-09-21 14:40:00,102.9,102.9,102.78,102.88,50000.0,75.0205,75.0205,74.933,75.0059,50000.0
2007-09-21 14:45:00,102.88,103.04,102.87,102.95,47200.0,75.0059,75.1225,74.9986,75.0569,47200.0
2007-09-21 14:50:00,102.96,102.97,102.84,102.9,53000.0,75.0642,75.0715,74.9767,75.0205,53000.0
2007-09-21 14:55:00,102.9,102.91,102.83,102.88,40300.0,75.0205,75.0278,74.9694,75.0059,40300.0
2007-09-21 15:00:00,102.86,102.94,102.8,102.9,43200.0,74.9913,75.0496,74.9476,75.0205,43200.0
2007-09-21 15:05:00,102.9,102.92,102.86,102.88,34000.0,75.0205,75.035,74.9913,75.0059,34000.0
2007-09-21 15:10:00,102.85,102.91,102.75,102.91,39900.0,74.984,75.0278,74.9111,75.0278,39900.0
2007-09-21 15:15:00,102.88,102.89,102.72,102.75,78500.0,75.0059,75.0132,74.8892,74.9111,78500.0
2007-09-21 15:20:00,102.75,102.8,102.72,102.76,41800.0,74.9111,74.9476,74.8892,74.9184,41800.0
2007-09-21 15:25:00,102.76,102.82,102.72,102.75,67500.0,74.9184,74.9621,74.8892,74.9111,67500.0
2007-09-21 15:30:00,102.76,102.8,102.74,102.77,48800.0,74.9184,74.9476,74.9038,74.9257,48800.0
2007-09-21 15:35:00,102.78,102.8,102.72,102.73,64300.0,74.933,74.9476,74.8892,74.8965,64300.0
2007-09-21 15:40:00,102.75,102.8,102.68,102.69,73700.0,74.9111,74.9476,74.8601,74.8674,73700.0
2007-09-21 15:45:00,102.7,102.76,102.58,102.58,110300.0,74.8747,74.9184,74.7872,74.7872,110300.0
2007-09-21 15:50:00,102.58,102.65,102.53,102.6,138400.0,74.7872,74.8382,74.7507,74.8017,138400.0
2007-09-21 15:55:00,102.6,102.7,102.6,102.61,121800.0,74.8017,74.8747,74.8017,74.809,121800.0
2007-09-24 09:30:00,103.0,103.76,102.99,103.27,200200.0,75.0934,75.6475,75.0861,75.2902,200200.0
2007-09-24 09:35:00,103.3,103.32,102.84,102.84,67800.0,75.3121,75.3267,74.9767,74.9767,67800.0
2007-09-24 09:40:00,102.84,103.02,102.51,102.51,246400.0,74.9767,75.108,74.7361,74.7361,246400.0
2007-09-24 09:45:00,102.5,102.63,102.44,102.51,140400.0,74.7288,74.8236,74.6851,74.7361,140400.0
2007-09-24 09:50:00,102.51,102.61,102.46,102.58,41700.0,74.7361,74.809,74.6997,74.7872,41700.0
2007-09-24 09:55:00,102.57,102.65,102.4,102.48,57400.0,74.7799,74.8382,74.6559,74.7143,57400.0
2007-09-24 10:00:00,102.48,102.61,102.42,102.61,42200.0,74.7143,74.809,74.6705,74.809,42200.0
2007-09-24 10:05:00,102.61,102.78,102.56,102.6,58800.0,74.809,74.933,74.7726,74.8017,58800.0
2007-09-24 10:10:00,102.59,102.69,102.51,102.64,33300.0,74.7945,74.8674,74.7361,74.8309,33300.0
2007-09-24 10:15:00,102.65,102.7,102.56,102.62,50900.0,74.8382,74.8747,74.7726,74.8163,50900.0
2007-09-24 10:20:00,102.6,102.84,102.55,102.76,41700.0,74.8017,74.9767,74.7653,74.9184,41700.0
2007-09-24 10:25:00,102.79,103.12,102.78,103.11,63200.0,74.9403,75.1809,74.933,75.1736,63200.0
2007-09-24 10:30:00,103.11,103.17,103.02,103.11,68600.0,75.1736,75.2173,75.108,75.1736,68600.0
2007-09-24 10:35:00,103.1,103.18,103.04,103.11,69900.0,75.1663,75.2246,75.1225,75.1736,69900.0
2007-09-24 10:40:00,103.12,103.18,103.07,103.13,33800.0,75.1809,75.2246,75.1444,75.1882,33800.0
2007-09-24 10:45:00,103.14,103.16,103.04,103.06,36000.0,75.1954,75.21,75.1225,75.1371,36000.0
2007-09-24 10:50:00,103.06,103.07,102.92,103.01,34500.0,75.1371,75.1444,75.035,75.1007,34500.0
2007-09-24 10:55:00,103.01,103.1,102.95,102.96,50800.0,75.1007,75.1663,75.0569,75.0642,50800.0
2007-09-24 11:00:00,102.95,102.95,102.83,102.83,75800.0,75.0569,75.0569,74.9694,74.9694,75800.0
2007-09-24 11:05:00,102.83,102.9,102.81,102.86,37300.0,74.9694,75.0205,74.9549,74.9913,37300.0
2007-09-24 11:10:00,102.87,102.91,102.73,102.84,66900.0,74.9986,75.0278,74.8965,74.9767,66900.0
2007-09-24 11:15:00,102.82,102.98,102.82,102.93,39100.0,74.9621,75.0788,74.9621,75.0423,39100.0
2007-09-24 11:20:00,102.93,103.0,102.87,102.92,60800.0,75.0423,75.0934,74.9986,75.035,60800.0
2007-09-24 11:25:00,102.92,103.0,102.92,102.99,34400.0,75.035,75.0934,75.035,75.0861,34400.0
2007-09-24 11:30:00,102.99,103.0,102.95,102.96,26600.0,75.0861,75.0934,75.0569,75.0642,26600.0
2007-09-24 11:35:00,102.96,103.05,102.96,103.05,36600.0,75.0642,75.1298,75.0642,75.1298,36600.0
2007-09-24 11:40:00,103.05,103.11,102.99,103.1,35400.0,75.1298,75.1736,75.0861,75.1663,35400.0
2007-09-24 11:45:00,103.1,103.11,102.98,103.01,51600.0,75.1663,75.1736,75.0788,75.1007,51600.0
2007-09-24 11:50:00,103.01,103.07,102.96,103.01,39600.0,75.1007,75.1444,75.0642,75.1007,39600.0
2007-09-24 11:55:00,103.0,103.03,102.98,103.0,26200.0,75.0934,75.1152,75.0788,75.0934,26200.0
2007-09-24 12:00:00,103.0,103.03,102.99,103.0,23600.0,75.0934,75.1152,75.0861,75.0934,23600.0
2007-09-24 12:05:00,103.01,103.03,102.97,103.0,41600.0,75.1007,75.1152,75.0715,75.0934,41600.0
2007-09-24 12:10:00,103.01,103.02,102.96,102.96,34400.0,75.1007,75.108,75.0642,75.0642,34400.0
2007-09-24 12:15:00,102.98,103.02,102.96,102.98,33600.0,75.0788,75.108,75.0642,75.0788,33600.0
2007-09-24 12:20:00,102.99,103.0,102.96,102.99,22600.0,75.0861,75.0934,75.0642,75.0861,22600.0
2007-09-24 12:25:00,102.98,103.01,102.97,102.97,48500.0,75.0788,75.1007,75.0715,75.0715,48500.0
2007-09-24 12:30:00,102.98,103.0,102.97,102.99,41900.0,75.0788,75.0934,75.0715,75.0861,41900.0
2007-09-24 12:35:00,102.99,103.0,102.94,102.97,27000.0,75.0861,75.0934,75.0496,75.0715,27000.0
2007-09-24 12:40:00,102.96,103.0,102.95,103.0,16000.0,75.0642,75.0934,75.0569,75.0934,16000.0
2007-09-24 12:45:00,102.99,103.05,102.99,103.0,39100.0,75.0861,75.1298,75.0861,75.0934,39100.0
2007-09-24 12:50:00,103.0,103.01,102.96,102.99,27400.0,75.0934,75.1007,75.0642,75.0861,27400.0
2007-09-24 12:55:00,102.97,103.01,102.96,103.0,40100.0,75.0715,75.1007,75.0642,75.0934,40100.0
2007-09-24 13:00:00,102.99,103.01,102.98,102.99,37700.0,75.0861,75.1007,75.0788,75.0861,37700.0
2007-09-24 13:05:00,103.0,103.0,102.92,102.93,23100.0,75.0934,75.0934,75.035,75.0423,23100.0
2007-09-24 13:10:00,102.93,102.94,102.8,102.92,47900.0,75.0423,75.0496,74.9476,75.035,47900.0
2007-09-24 13:15:00,102.92,103.0,102.86,102.94,51500.0,75.035,75.0934,74.9913,75.0496,51500.0
2007-09-24 13:20:00,102.95,102.95,102.73,102.84,65300.0,75.0569,75.0569,74.8965,74.9767,65300.0
2007-09-24 13:25:00,102.84,102.93,102.79,102.92,42600.0,74.9767,75.0423,74.9403,75.035,42600.0
2007-09-24 13:30:00,102.92,102.92,102.78,102.8,53800.0,75.035,75.035,74.933,74.9476,53800.0
2007-09-24 13:35:00,102.81,102.86,102.79,102.8,46500.0,74.9549,74.9913,74.9403,74.9476,46500.0
2007-09-24 13:40:00,102.79,102.83,102.73,102.73,29100.0,74.9403,74.9694,74.8965,74.8965,29100.0
2007-09-24 13:45:00,102.73,102.85,102.73,102.82,50800.0,74.8965,74.984,74.8965,74.9621,50800.0
2007-09-24 13:50:00,102.85,102.89,102.78,102.8,57400.0,74.984,75.0132,74.933,74.9476,57400.0
2007-09-24 13:55:00,102.79,102.87,102.77,102.86,33300.0,74.9403,74.9986,74.9257,74.9913,33300.0
2007-09-24 14:00:00,102.87,102.93,102.85,102.91,36900.0,74.9986,75.0423,74.984,75.0278,36900.0
2007-09-24 14:05:00,102.89,103.01,102.86,102.97,34000.0,75.0132,75.1007,74.9913,75.0715,34000.0
2007-09-24 14:10:00,102.98,103.0,102.93,102.95,29600.0,75.0788,75.0934,75.0423,75.0569,29600.0
2007-09-24 14:15:00,102.95,103.01,102.94,102.99,35000.0,75.0569,75.1007,75.0496,75.0861,35000.0
2007-09-24 14:20:00,103.0,103.01,102.92,102.92,48700.0,75.0934,75.1007,75.035,75.035,48700.0
2007-09-24 14:25:00,102.92,103.0,102.9,102.95,50200.0,75.035,75.0934,75.0205,75.0569,50200.0
2007-09-24 14:30:00,102.96,103.0,102.91,102.93,53500.0,75.0642,75.0934,75.0278,75.0423,53500.0
2007-09-24 14:35:00,102.92,103.0,102.9,102.99,71300.0,75.035,75.0934,75.0205,75.0861,71300.0
2007-09-24 14:40:00,102.99,103.01,102.96,102.98,53800.0,75.0861,75.1007,75.0642,75.0788,53800.0
2007-09-24 14:45:00,102.98,103.0,102.93,103.0,48500.0,75.0788,75.0934,75.0423,75.0934,48500.0
2007-09-24 14:50:00,103.0,103.0,102.95,102.96,104800.0,75.0934,75.0934,75.0569,75.0642,104800.0
2007-09-24 14:55:00,102.97,102.97,102.88,102.93,41100.0,75.0715,75.0715,75.0059,75.0423,41100.0
2007-09-24 15:00:00,102.93,102.99,102.86,102.96,87800.0,75.0423,75.0861,74.9913,75.0642,87800.0
2007-09-24 15:05:00,102.96,103.01,102.92,102.98,75600.0,75.0642,75.1007,75.035,75.0788,75600.0
2007-09-24 15:10:00,102.98,103.0,102.89,102.94,60200.0,75.0788,75.0934,75.0132,75.0496,60200.0
2007-09-24 15:15:00,102.95,103.04,102.9,102.99,59100.0,75.0569,75.1225,75.0205,75.0861,59100.0
2007-09-24 15:20:00,102.99,103.05,102.94,103.02,77800.0,75.0861,75.1298,75.0496,75.108,77800.0
2007-09-24 15:25:00,103.02,103.15,102.98,103.15,51100.0,75.108,75.2027,75.0788,75.2027,51100.0
2007-09-24 15:30:00,103.14,103.16,103.01,103.02,62500.0,75.1954,75.21,75.1007,75.108,62500.0
2007-09-24 15:35:00,103.03,103.07,102.9,103.01,48700.0,75.1152,75.1444,75.0205,75.1007,48700.0
2007-09-24 15:40:00,103.01,103.17,103.0,103.08,51800.0,75.1007,75.2173,75.0934,75.1517,51800.0
2007-09-24 15:45:00,103.09,103.15,103.07,103.11,56300.0,75.159,75.2027,75.1444,75.1736,56300.0
2007-09-24 15:50:00,103.09,103.12,103.05,103.07,59100.0,75.159,75.1809,75.1298,75.1444,59100.0
2007-09-24 15:55:00,103.06,103.11,103.02,103.1,73400.0,75.1371,75.1736,75.108,75.1663,73400.0
2007-09-25 09:30:00,102.74,102.99,102.66,102.87,204800.0,74.9038,75.0861,74.8455,74.9986,204800.0
2007-09-25 09:35:00,102.87,102.88,102.54,102.76,77700.0,74.9986,75.0059,74.758,74.9184,77700.0
2007-09-25 09:40:00,102.8,103.04,102.76,102.93,69400.0,74.9476,75.1225,74.9184,75.0423,69400.0
2007-09-25 09:45:00,102.93,103.4,102.93,103.27,98800.0,75.0423,75.385,75.0423,75.2902,98800.0
2007-09-25 09:50:00,103.29,103.36,102.95,102.99,116500.0,75.3048,75.3558,75.0569,75.0861,116500.0
2007-09-25 09:55:00,102.99,103.12,102.8,103.02,95200.0,75.0861,75.1809,74.9476,75.108,95200.0
2007-09-25 10:00:00,103.02,103.12,102.75,103.04,122100.0,75.108,75.1809,74.9111,75.1225,122100.0
2007-09-25 10:05:00,103.05,103.35,103.05,103.34,62500.0,75.1298,75.3485,75.1298,75.3413,62500.0
2007-09-25 10:10:00,103.34,103.6,103.3,103.57,72100.0,75.3413,75.5308,75.3121,75.5089,72100.0
2007-09-25 10:15:00,103.58,103.81,103.56,103.8,87200.0,75.5162,75.6839,75.5016,75.6766,87200.0
2007-09-25 10:20:00,103.8,103.83,103.6,103.62,52600.0,75.6766,75.6985,75.5308,75.5454,52600.0
2007-09-25 10:25:00,103.63,103.77,103.61,103.65,64000.0,75.5527,75.6548,75.5381,75.5673,64000.0
2007-09-25 10:30:00,103.65,104.04,103.65,104.02,103700.0,75.5673,75.8516,75.5673,75.837,103700.0
2007-09-25 10:35:00,104.04,104.15,103.95,104.15,101400.0,75.8516,75.9318,75.786,75.9318,101400.0
2007-09-25 10:40:00,104.12,104.2,104.04,104.1,108800.0,75.9099,75.9682,75.8516,75.8953,108800.0
2007-09-25 10:45:00,104.1,104.28,104.07,104.25,93700.0,75.8953,76.0266,75.8735,76.0047,93700.0
2007-09-25 10:50:00,104.25,104.39,104.2,104.32,90400.0,76.0047,76.1068,75.9682,76.0557,90400.0
2007-09-25 10:55:00,104.33,104.33,104.16,104.24,43400.0,76.063,76.063,75.9391,75.9974,43400.0
2007-09-25 11:00:00,104.24,104.28,104.22,104.23,42300.0,75.9974,76.0266,75.9828,75.9901,42300.0
2007-09-25 11:05:00,104.24,104.35,104.23,104.33,58600.0,75.9974,76.0776,75.9901,76.063,58600.0
2007-09-25 11:10:00,104.33,104.4,104.25,104.33,82200.0,76.063,76.1141,76.0047,76.063,82200.0
2007-09-25 11:15:00,104.32,104.33,104.23,104.26,46200.0,76.0557,76.063,75.9901,76.012,46200.0
2007-09-25 11:20:00,104.27,104.27,104.11,104.21,44000.0,76.0193,76.0193,75.9026,75.9755,44000.0
2007-09-25 11:25:00,104.2,104.22,104.11,104.2,24000.0,75.9682,75.9828,75.9026,75.9682,24000.0
2007-09-25 11:30:00,104.2,104.23,104.16,104.17,40000.0,75.9682,75.9901,75.9391,75.9464,40000.0
2007-09-25 11:35:00,104.16,104.2,104.07,104.09,55000.0,75.9391,75.9682,75.8735,75.8881,55000.0
2007-09-25 11:40:00,104.08,104.14,104.07,104.09,58400.0,75.8808,75.9245,75.8735,75.8881,58400.0
2007-09-25 11:45:00,104.09,104.14,104.04,104.06,31900.0,75.8881,75.9245,75.8516,75.8662,31900.0
2007-09-25 11:50:00,104.06,104.14,104.01,104.09,40800.0,75.8662,75.9245,75.8297,75.8881,40800.0
2007-09-25 11:55:00,104.09,104.25,104.03,104.2,40900.0,75.8881,76.0047,75.8443,75.9682,40900.0
2007-09-25 12:00:00,104.2,104.2,104.12,104.17,63300.0,75.9682,75.9682,75.9099,75.9464,63300.0
2007-09-25 12:05:00,104.16,104.3,104.16,104.29,34900.0,75.9391,76.0412,75.9391,76.0339,34900.0
2007-09-25 12:10:00,104.29,104.3,104.1,104.16,51800.0,76.0339,76.0412,75.8953,75.9391,51800.0
2007-09-25 12:15:00,104.15,104.23,104.15,104.15,32200.0,75.9318,75.9901,75.9318,75.9318,32200.0
2007-09-25 12:20:00,104.15,104.19,104.12,104.16,39800.0,75.9318,75.961,75.9099,75.9391,39800.0
2007-09-25 12:25:00,104.16,104.21,104.16,104.2,17700.0,75.9391,75.9755,75.9391,75.9682,17700.0
2007-09-25 12:30:00,104.19,104.19,104.09,104.1,28600.0,75.961,75.961,75.8881,75.8953,28600.0
2007-09-25 12:35:00,104.1,104.1,103.94,103.95,32300.0,75.8953,75.8953,75.7787,75.786,32300.0
2007-09-25 12:40:00,103.95,103.96,103.84,103.94,39500.0,75.786,75.7933,75.7058,75.7787,39500.0
2007-09-25 12:45:00,103.92,104.11,103.92,104.07,37000.0,75.7641,75.9026,75.7641,75.8735,37000.0
2007-09-25 12:50:00,104.05,104.14,103.97,104.06,29800.0,75.8589,75.9245,75.8006,75.8662,29800.0
2007-09-25 12:55:00,104.09,104.37,104.07,104.32,55200.0,75.8881,76.0922,75.8735,76.0557,55200.0
2007-09-25 13:00:00,104.32,104.4,104.21,104.38,54700.0,76.0557,76.1141,75.9755,76.0995,54700.0
2007-09-25 13:05:00,104.39,104.4,104.29,104.31,26500.0,76.1068,76.1141,76.0339,76.0484,26500.0
2007-09-25 13:10:00,104.33,104.38,104.33,104.35,18700.0,76.063,76.0995,76.063,76.0776,18700.0
2007-09-25 13:15:00,104.37,104.49,104.37,104.4,48900.0,76.0922,76.1797,76.0922,76.1141,48900.0
2007-09-25 13:20:00,104.38,104.41,104.34,104.39,22200.0,76.0995,76.1214,76.0703,76.1068,22200.0
2007-09-25 13:25:00,104.39,104.47,104.39,104.44,24400.0,76.1068,76.1651,76.1068,76.1432,24400.0
2007-09-25 13:30:00,104.45,104.48,104.37,104.41,23300.0,76.1505,76.1724,76.0922,76.1214,23300.0
2007-09-25 13:35:00,104.41,104.5,104.41,104.47,34900.0,76.1214,76.187,76.1214,76.1651,34900.0
2007-09-25 13:40:00,104.48,104.5,104.45,104.49,43400.0,76.1724,76.187,76.1505,76.1797,43400.0
2007-09-25 13:45:00,104.48,104.5,104.46,104.49,24600.0,76.1724,76.187,76.1578,76.1797,24600.0
2007-09-25 13:50:00,104.49,104.5,104.45,104.47,32900.0,76.1797,76.187,76.1505,76.1651,32900.0
2007-09-25 13:55:00,104.48,104.5,104.42,104.48,38300.0,76.1724,76.187,76.1286,76.1724,38300.0
2007-09-25 14:00:00,104.49,104.49,104.35,104.44,46400.0,76.1797,76.1797,76.0776,76.1432,46400.0
2007-09-25 14:05:00,104.43,104.46,104.33,104.35,31200.0,76.1359,76.1578,76.063,76.0776,31200.0
2007-09-25 14:10:00,104.35,104.45,104.3,104.44,29800.0,76.0776,76.1505,76.0412,76.1432,29800.0
2007-09-25 14:15:00,104.45,104.55,104.42,104.54,40300.0,76.1505,76.2234,76.1286,76.2161,40300.0
2007-09-25 14:20:00,104.53,104.6,104.51,104.59,31600.0,76.2088,76.2599,76.1943,76.2526,31600.0
2007-09-25 14:25:00,104.59,104.68,104.57,104.65,62000.0,76.2526,76.3182,76.238,76.2963,62000.0
2007-09-25 14:30:00,104.65,104.75,104.64,104.71,44100.0,76.2963,76.3692,76.289,76.3401,44100.0
2007-09-25 14:35:00,104.71,104.73,104.67,104.68,30900.0,76.3401,76.3547,76.3109,76.3182,30900.0
2007-09-25 14:40:00,104.67,104.67,104.56,104.65,38500.0,76.3109,76.3109,76.2307,76.2963,38500.0
2007-09-25 14:45:00,104.66,104.72,104.58,104.61,67800.0,76.3036,76.3474,76.2453,76.2672,67800.0
2007-09-25 14:50:00,104.61,104.61,104.45,104.46,79600.0,76.2672,76.2672,76.1505,76.1578,79600.0
2007-09-25 14:55:00,104.46,104.58,104.42,104.56,49000.0,76.1578,76.2453,76.1286,76.2307,49000.0
2007-09-25 15:00:00,104.54,104.61,104.54,104.59,30300.0,76.2161,76.2672,76.2161,76.2526,30300.0
2007-09-25 15:05:00,104.57,104.65,104.44,104.54,55900.0,76.238,76.2963,76.1432,76.2161,55900.0
2007-09-25 15:10:00,104.51,104.59,104.46,104.48,70700.0,76.1943,76.2526,76.1578,76.1724,70700.0
2007-09-25 15:15:00,104.47,104.59,104.47,104.59,54800.0,76.1651,76.2526,76.1651,76.2526,54800.0
2007-09-25 15:20:00,104.59,104.62,104.58,104.61,53400.0,76.2526,76.2745,76.2453,76.2672,53400.0
2007-09-25 15:25:00,104.61,104.72,104.59,104.7,93900.0,76.2672,76.3474,76.2526,76.3328,93900.0
2007-09-25 15:30:00,104.71,104.74,104.67,104.69,70200.0,76.3401,76.3619,76.3109,76.3255,70200.0
2007-09-25 15:35:00,104.69,104.75,104.68,104.74,72300.0,76.3255,76.3692,76.3182,76.3619,72300.0
2007-09-25 15:40:00,104.74,104.86,104.66,104.83,122500.0,76.3619,76.4494,76.3036,76.4276,122500.0
2007-09-25 15:45:00,104.84,104.86,104.81,104.81,111700.0,76.4348,76.4494,76.413,76.413,111700.0
2007-09-25 15:50:00,104.81,105.0,104.8,104.98,162700.0,76.413,76.5515,76.4057,76.5369,162700.0
2007-09-25 15:55:00,104.98,105.02,104.93,105.0,250700.0,76.5369,76.5661,76.5005,76.5515,250700.0
2007-09-26 09:30:00,105.3,105.5,105.06,105.2,126200.0,76.7702,76.916,76.5952,76.6973,126200.0
2007-09-26 09:35:00,105.23,105.3,105.01,105.27,159000.0,76.7192,76.7702,76.5588,76.7483,159000.0
2007-09-26 09:40:00,105.31,105.82,105.11,105.65,173000.0,76.7775,77.1493,76.6317,77.0254,173000.0
2007-09-26 09:45:00,105.65,105.98,105.51,105.51,83200.0,77.0254,77.266,76.9233,76.9233,83200.0
2007-09-26 09:50:00,105.54,105.56,105.46,105.46,39600.0,76.9452,76.9598,76.8869,76.8869,39600.0
2007-09-26 09:55:00,105.48,105.48,105.18,105.25,65800.0,76.9014,76.9014,76.6827,76.7338,65800.0
2007-09-26 10:00:00,105.27,105.48,105.26,105.29,67100.0,76.7483,76.9014,76.7411,76.7629,67100.0
2007-09-26 10:05:00,105.29,105.29,105.03,105.08,59600.0,76.7629,76.7629,76.5734,76.6098,59600.0
2007-09-26 10:10:00,105.1,105.25,105.04,105.09,41000.0,76.6244,76.7338,76.5807,76.6171,41000.0
2007-09-26 10:15:00,105.09,105.13,104.91,104.91,71600.0,76.6171,76.6463,76.4859,76.4859,71600.0
2007-09-26 10:20:00,104.92,104.93,104.61,104.74,70300.0,76.4932,76.5005,76.2672,76.3619,70300.0
2007-09-26 10:25:00,104.74,104.93,104.64,104.67,60700.0,76.3619,76.5005,76.289,76.3109,60700.0
2007-09-26 10:30:00,104.69,104.79,104.6,104.65,46400.0,76.3255,76.3984,76.2599,76.2963,46400.0
2007-09-26 10:35:00,104.65,104.79,104.61,104.74,47100.0,76.2963,76.3984,76.2672,76.3619,47100.0
2007-09-26 10:40:00,104.74,104.9,104.71,104.9,69700.0,76.3619,76.4786,76.3401,76.4786,69700.0
2007-09-26 10:45:00,104.9,104.9,104.68,104.75,43900.0,76.4786,76.4786,76.3182,76.3692,43900.0
2007-09-26 10:50:00,104.72,104.74,104.05,104.06,145600.0,76.3474,76.3619,75.8589,75.8662,145600.0
2007-09-26 10:55:00,104.05,104.07,103.7,103.9,164900.0,75.8589,75.8735,75.6037,75.7495,164900.0
2007-09-26 11:00:00,103.93,103.98,103.65,103.73,77400.0,75.7714,75.8079,75.5673,75.6256,77400.0
2007-09-26 11:05:00,103.73,103.75,103.31,103.34,172600.0,75.6256,75.6402,75.3194,75.3413,172600.0
2007-09-26 11:10:00,103.34,103.68,103.25,103.59,145200.0,75.3413,75.5891,75.2756,75.5235,145200.0
2007-09-26 11:15:00,103.59,103.83,103.59,103.71,84000.0,75.5235,75.6985,75.5235,75.611,84000.0
2007-09-26 11:20:00,103.7,103.85,103.69,103.75,74500.0,75.6037,75.7131,75.5964,75.6402,74500.0
2007-09-26 11:25:00,103.75,103.82,103.73,103.77,49000.0,75.6402,75.6912,75.6256,75.6548,49000.0
2007-09-26 11:30:00,103.77,103.89,103.76,103.85,48000.0,75.6548,75.7422,75.6475,75.7131,48000.0
2007-09-26 11:35:00,103.85,103.88,103.79,103.87,54800.0,75.7131,75.7349,75.6693,75.7277,54800.0
2007-09-26 11:40:00,103.87,103.92,103.85,103.89,39800.0,75.7277,75.7641,75.7131,75.7422,39800.0
2007-09-26 11:45:00,103.89,104.02,103.89,104.02,62200.0,75.7422,75.837,75.7422,75.837,62200.0
2007-09-26 11:50:00,104.02,104.04,103.91,103.96,41700.0,75.837,75.8516,75.7568,75.7933,41700.0
2007-09-26 11:55:00,103.96,104.07,103.96,104.07,36800.0,75.7933,75.8735,75.7933,75.8735,36800.0
2007-09-26 12:00:00,104.07,104.22,104.0,104.14,55400.0,75.8735,75.9828,75.8224,75.9245,55400.0
2007-09-26 12:05:00,104.15,104.19,103.86,103.87,69900.0,75.9318,75.961,75.7204,75.7277,69900.0
2007-09-26 12:10:00,103.87,104.07,103.86,104.06,44600.0,75.7277,75.8735,75.7204,75.8662,44600.0
2007-09-26 12:15:00,104.07,104.1,104.04,104.08,30400.0,75.8735,75.8953,75.8516,75.8808,30400.0
2007-09-26 12:20:00,104.09,104.15,104.07,104.07,24900.0,75.8881,75.9318,75.8735,75.8735,24900.0
2007-09-26 12:25:00,104.09,104.1,103.95,103.97,55100.0,75.8881,75.8953,75.786,75.8006,55100.0
2007-09-26 12:30:00,103.99,104.02,103.92,103.99,41600.0,75.8151,75.837,75.7641,75.8151,41600.0
2007-09-26 12:35:00,103.99,104.01,103.91,103.98,21300.0,75.8151,75.8297,75.7568,75.8079,21300.0
2007-09-26 12:40:00,103.98,103.99,103.82,103.83,29800.0,75.8079,75.8151,75.6912,75.6985,29800.0
2007-09-26 12:45:00,103.82,103.93,103.82,103.86,30400.0,75.6912,75.7714,75.6912,75.7204,30400.0
2007-09-26 12:50:00,103.85,103.93,103.84,103.92,31400.0,75.7131,75.7714,75.7058,75.7641,31400.0
2007-09-26 12:55:00,103.91,103.92,103.85,103.88,20400.0,75.7568,75.7641,75.7131,75.7349,20400.0
2007-09-26 13:00:00,103.88,104.03,103.88,104.0,35400.0,75.7349,75.8443,75.7349,75.8224,35400.0
2007-09-26 13:05:00,104.0,104.03,103.93,104.03,43100.0,75.8224,75.8443,75.7714,75.8443,43100.0
2007-09-26 13:10:00,104.03,104.05,103.95,103.95,39300.0,75.8443,75.8589,75.786,75.786,39300.0
2007-09-26 13:15:00,103.95,103.95,103.94,103.95,35900.0,75.786,75.786,75.7787,75.786,35900.0
2007-09-26 13:20:00,103.95,104.04,103.94,104.01,13600.0,75.786,75.8516,75.7787,75.8297,13600.0
2007-09-26 13:25:00,104.02,104.07,104.0,104.05,33100.0,75.837,75.8735,75.8224,75.8589,33100.0
2007-09-26 13:30:00,104.04,104.04,103.91,103.99,72700.0,75.8516,75.8516,75.7568,75.8151,72700.0
2007-09-26 13:35:00,103.99,104.24,103.92,104.17,51600.0,75.8151,75.9974,75.7641,75.9464,51600.0
2007-09-26 13:40:00,104.16,104.17,104.0,104.14,56900.0,75.9391,75.9464,75.8224,75.9245,56900.0
2007-09-26 13:45:00,104.13,104.19,104.05,104.06,43500.0,75.9172,75.961,75.8589,75.8662,43500.0
2007-09-26 13:50:00,104.07,104.14,104.02,104.03,38600.0,75.8735,75.9245,75.837,75.8443,38600.0
2007-09-26 13:55:00,104.03,104.06,103.9,103.96,53200.0,75.8443,75.8662,75.7495,75.7933,53200.0
2007-09-26 14:00:00,103.96,104.05,103.93,103.94,55000.0,75.7933,75.8589,75.7714,75.7787,55000.0
2007-09-26 14:05:00,103.94,104.0,103.91,103.97,20700.0,75.7787,75.8224,75.7568,75.8006,20700.0
2007-09-26 14:10:00,103.95,103.99,103.85,103.86,52400.0,75.786,75.8151,75.7131,75.7204,52400.0
2007-09-26 14:15:00,103.86,103.94,103.75,103.8,44000.0,75.7204,75.7787,75.6402,75.6766,44000.0
2007-09-26 14:20:00,103.8,103.9,103.78,103.85,27200.0,75.6766,75.7495,75.662,75.7131,27200.0
2007-09-26 14:25:00,103.85,103.88,103.8,103.84,32900.0,75.7131,75.7349,75.6766,75.7058,32900.0
2007-09-26 14:30:00,103.84,103.88,103.75,103.76,45900.0,75.7058,75.7349,75.6402,75.6475,45900.0
2007-09-26 14:35:00,103.75,103.91,103.75,103.86,28900.0,75.6402,75.7568,75.6402,75.7204,28900.0
2007-09-26 14:40:00,103.87,103.95,103.85,103.94,30100.0,75.7277,75.786,75.7131,75.7787,30100.0
2007-09-26 14:45:00,103.95,103.95,103.85,103.87,22400.0,75.786,75.786,75.7131,75.7277,22400.0
2007-09-26 14:50:00,103.86,103.96,103.86,103.91,49100.0,75.7204,75.7933,75.7204,75.7568,49100.0
2007-09-26 14:55:00,103.9,104.01,103.9,103.96,44700.0,75.7495,75.8297,75.7495,75.7933,44700.0
2007-09-26 15:00:00,103.96,104.01,103.96,103.98,32500.0,75.7933,75.8297,75.7933,75.8079,32500.0
2007-09-26 15:05:00,103.99,104.04,103.96,104.02,60700.0,75.8151,75.8516,75.7933,75.837,60700.0
2007-09-26 15:10:00,104.01,104.06,103.92,104.05,60600.0,75.8297,75.8662,75.7641,75.8589,60600.0
2007-09-26 15:15:00,104.05,104.14,103.99,104.12,99900.0,75.8589,75.9245,75.8151,75.9099,99900.0
2007-09-26 15:20:00,104.13,104.29,104.12,104.29,76100.0,75.9172,76.0339,75.9099,76.0339,76100.0
2007-09-26 15:25:00,104.29,104.56,104.23,104.44,102200.0,76.0339,76.2307,75.9901,76.1432,102200.0
2007-09-26 15:30:00,104.43,104.51,104.35,104.39,53400.0,76.1359,76.1943,76.0776,76.1068,53400.0
2007-09-26 15:35:00,104.37,104.43,104.25,104.29,72100.0,76.0922,76.1359,76.0047,76.0339,72100.0
2007-09-26 15:40:00,104.29,104.45,104.29,104.39,70300.0,76.0339,76.1505,76.0339,76.1068,70300.0
2007-09-26 15:45:00,104.4,104.6,104.32,104.55,93700.0,76.1141,76.2599,76.0557,76.2234,93700.0
2007-09-26 15:50:00,104.54,104.59,104.38,104.38,94600.0,76.2161,76.2526,76.0995,76.0995,94600.0
2007-09-26 15:55:00,104.39,104.42,104.32,104.35,76400.0,76.1068,76.1286,76.0557,76.0776,76400.0
2007-09-27 09:30:00,104.45,104.81,104.24,104.36,106000.0,76.1505,76.413,75.9974,76.0849,106000.0
2007-09-27 09:35:00,104.35,104.54,104.32,104.42,72800.0,76.0776,76.2161,76.0557,76.1286,72800.0
2007-09-27 09:40:00,104.4,104.46,104.0,104.23,70100.0,76.1141,76.1578,75.8224,75.9901,70100.0
2007-09-27 09:45:00,104.24,104.38,104.15,104.37,52800.0,75.9974,76.0995,75.9318,76.0922,52800.0
2007-09-27 09:50:00,104.38,104.4,104.26,104.39,46200.0,76.0995,76.1141,76.012,76.1068,46200.0
2007-09-27 09:55:00,104.41,104.48,104.23,104.41,49700.0,76.1214,76.1724,75.9901,76.1214,49700.0
2007-09-27 10:00:00,104.4,104.5,104.3,104.31,98400.0,76.1141,76.187,76.0412,76.0484,98400.0
2007-09-27 10:05:00,104.32,104.4,104.28,104.31,65400.0,76.0557,76.1141,76.0266,76.0484,65400.0
2007-09-27 10:10:00,104.31,104.42,104.29,104.37,54300.0,76.0484,76.1286,76.0339,76.0922,54300.0
2007-09-27 10:15:00,104.35,104.47,104.33,104.42,41300.0,76.0776,76.1651,76.063,76.1286,41300.0
2007-09-27 10:20:00,104.46,104.53,104.42,104.5,40100.0,76.1578,76.2088,76.1286,76.187,40100.0
2007-09-27 10:25:00,104.52,104.6,104.46,104.49,60400.0,76.2015,76.2599,76.1578,76.1797,60400.0
2007-09-27 10:30:00,104.49,104.55,104.3,104.33,39100.0,76.1797,76.2234,76.0412,76.063,39100.0
2007-09-27 10:35:00,104.34,104.49,104.32,104.42,27200.0,76.0703,76.1797,76.0557,76.1286,27200.0
2007-09-27 10:40:00,104.44,104.52,104.2,104.5,128300.0,76.1432,76.2015,75.9682,76.187,128300.0
2007-09-27 10:45:00,104.49,104.57,104.49,104.53,44900.0,76.1797,76.238,76.1797,76.2088,44900.0
2007-09-27 10:50:00,104.54,104.57,104.38,104.55,103700.0,76.2161,76.238,76.0995,76.2234,103700.0
2007-09-27 10:55:00,104.55,104.74,104.53,104.65,46100.0,76.2234,76.3619,76.2088,76.2963,46100.0
2007-09-27 11:00:00,104.65,104.7,104.61,104.68,24100.0,76.2963,76.3328,76.2672,76.3182,24100.0
2007-09-27 11:05:00,104.67,104.67,104.44,104.44,39200.0,76.3109,76.3109,76.1432,76.1432,39200.0
2007-09-27 11:10:00,104.43,104.46,104.3,104.43,46400.0,76.1359,76.1578,76.0412,76.1359,46400.0
2007-09-27 11:15:00,104.44,104.65,104.43,104.62,47600.0,76.1432,76.2963,76.1359,76.2745,47600.0
2007-09-27 11:20:00,104.63,104.68,104.49,104.57,30900.0,76.2817,76.3182,76.1797,76.238,30900.0
2007-09-27 11:25:00,104.59,104.61,104.38,104.4,37500.0,76.2526,76.2672,76.0995,76.1141,37500.0
2007-09-27 11:30:00,104.38,104.38,104.12,104.12,50600.0,76.0995,76.0995,75.9099,75.9099,50600.0
2007-09-27 11:35:00,104.12,104.2,104.06,104.18,39200.0,75.9099,75.9682,75.8662,75.9537,39200.0
2007-09-27 11:40:00,104.19,104.21,104.11,104.14,29100.0,75.961,75.9755,75.9026,75.9245,29100.0
2007-09-27 11:45:00,104.16,104.26,104.16,104.19,37300.0,75.9391,76.012,75.9391,75.961,37300.0
2007-09-27 11:50:00,104.2,104.34,104.18,104.3,49100.0,75.9682,76.0703,75.9537,76.0412,49100.0
2007-09-27 11:55:00,104.3,104.32,104.21,104.22,21000.0,76.0412,76.0557,75.9755,75.9828,21000.0
2007-09-27 12:00:00,104.21,104.37,104.21,104.37,25200.0,75.9755,76.0922,75.9755,76.0922,25200.0
2007-09-27 12:05:00,104.36,104.36,104.22,104.28,37000.0,76.0849,76.0849,75.9828,76.0266,37000.0
2007-09-27 12:10:00,104.28,104.45,104.28,104.43,34000.0,76.0266,76.1505,76.0266,76.1359,34000.0
2007-09-27 12:15:00,104.44,104.45,104.3,104.45,30300.0,76.1432,76.1505,76.0412,76.1505,30300.0
2007-09-27 12:20:00,104.46,104.49,104.4,104.46,20600.0,76.1578,76.1797,76.1141,76.1578,20600.0
2007-09-27 12:25:00,104.45,104.46,104.36,104.36,22900.0,76.1505,76.1578,76.0849,76.0849,22900.0
2007-09-27 12:30:00,104.36,104.47,104.36,104.46,20000.0,76.0849,76.1651,76.0849,76.1578,20000.0
2007-09-27 12:35:00,104.48,104.57,104.45,104.55,36200.0,76.1724,76.238,76.1505,76.2234,36200.0
2007-09-27 12:40:00,104.55,104.62,104.53,104.58,23600.0,76.2234,76.2745,76.2088,76.2453,23600.0
2007-09-27 12:45:00,104.57,104.62,104.54,104.62,21600.0,76.238,76.2745,76.2161,76.2745,21600.0
2007-09-27 12:50:00,104.63,104.78,104.63,104.75,57700.0,76.2817,76.3911,76.2817,76.3692,57700.0
2007-09-27 12:55:00,104.76,104.87,104.75,104.84,41300.0,76.3765,76.4567,76.3692,76.4348,41300.0
2007-09-27 13:00:00,104.84,104.85,104.63,104.65,69900.0,76.4348,76.4421,76.2817,76.2963,69900.0
2007-09-27 13:05:00,104.65,104.7,104.58,104.68,43300.0,76.2963,76.3328,76.2453,76.3182,43300.0
2007-09-27 13:10:00,104.69,104.83,104.64,104.81,20600.0,76.3255,76.4276,76.289,76.413,20600.0
2007-09-27 13:15:00,104.81,104.83,104.74,104.74,12000.0,76.413,76.4276,76.3619,76.3619,12000.0
2007-09-27 13:20:00,104.74,104.76,104.68,104.75,18400.0,76.3619,76.3765,76.3182,76.3692,18400.0
2007-09-27 13:25:00,104.72,104.74,104.65,104.71,18300.0,76.3474,76.3619,76.2963,76.3401,18300.0
2007-09-27 13:30:00,104.71,104.74,104.63,104.69,31000.0,76.3401,76.3619,76.2817,76.3255,31000.0
2007-09-27 13:35:00,104.69,104.75,104.61,104.62,22500.0,76.3255,76.3692,76.2672,76.2745,22500.0
2007-09-27 13:40:00,104.62,104.77,104.61,104.77,19600.0,76.2745,76.3838,76.2672,76.3838,19600.0
2007-09-27 13:45:00,104.77,104.81,104.63,104.69,37100.0,76.3838,76.413,76.2817,76.3255,37100.0
2007-09-27 13:50:00,104.69,104.79,104.62,104.77,23100.0,76.3255,76.3984,76.2745,76.3838,23100.0
2007-09-27 13:55:00,104.77,104.85,104.67,104.72,36200.0,76.3838,76.4421,76.3109,76.3474,36200.0
2007-09-27 14:00:00,104.72,104.84,104.64,104.79,41500.0,76.3474,76.4348,76.289,76.3984,41500.0
2007-09-27 14:05:00,104.77,104.91,104.77,104.9,44700.0,76.3838,76.4859,76.3838,76.4786,44700.0
2007-09-27 14:10:00,104.9,104.94,104.84,104.91,46100.0,76.4786,76.5078,76.4348,76.4859,46100.0
2007-09-27 14:15:00,104.93,104.93,104.74,104.75,41200.0,76.5005,76.5005,76.3619,76.3692,41200.0
2007-09-27 14:20:00,104.75,104.9,104.75,104.87,37500.0,76.3692,76.4786,76.3692,76.4567,37500.0
2007-09-27 14:25:00,104.87,104.99,104.87,104.94,34400.0,76.4567,76.5442,76.4567,76.5078,34400.0
2007-09-27 14:30:00,104.95,104.98,104.89,104.9,43400.0,76.515,76.5369,76.4713,76.4786,43400.0
2007-09-27 14:35:00,104.9,104.91,104.73,104.73,52400.0,76.4786,76.4859,76.3547,76.3547,52400.0
2007-09-27 14:40:00,104.73,104.9,104.7,104.88,104600.0,76.3547,76.4786,76.3328,76.464,104600.0
2007-09-27 14:45:00,104.88,104.99,104.87,104.98,41400.0,76.464,76.5442,76.4567,76.5369,41400.0
2007-09-27 14:50:00,104.98,105.0,104.91,104.94,35800.0,76.5369,76.5515,76.4859,76.5078,35800.0
2007-09-27 14:55:00,104.95,105.06,104.94,105.05,72400.0,76.515,76.5952,76.5078,76.588,72400.0
2007-09-27 15:00:00,105.06,105.1,105.0,105.06,46900.0,76.5952,76.6244,76.5515,76.5952,46900.0
2007-09-27 15:05:00,105.06,105.08,104.97,105.07,52800.0,76.5952,76.6098,76.5296,76.6025,52800.0
2007-09-27 15:10:00,105.08,106.15,105.06,105.07,32100.0,76.6098,77.3899,76.5952,76.6025,32100.0
2007-09-27 15:15:00,105.09,105.13,105.03,105.13,40300.0,76.6171,76.6463,76.5734,76.6463,40300.0
2007-09-27 15:20:00,105.13,105.18,105.04,105.17,66900.0,76.6463,76.6827,76.5807,76.6754,66900.0
2007-09-27 15:25:00,105.18,105.31,105.16,105.31,88600.0,76.6827,76.7775,76.6681,76.7775,88600.0
2007-09-27 15:30:00,105.32,105.41,105.29,105.37,96200.0,76.7848,76.8504,76.7629,76.8213,96200.0
2007-09-27 15:35:00,105.38,105.41,105.31,105.36,67400.0,76.8285,76.8504,76.7775,76.814,67400.0
2007-09-27 15:40:00,105.35,105.56,105.31,105.54,79800.0,76.8067,76.9598,76.7775,76.9452,79800.0
2007-09-27 15:45:00,105.53,105.63,105.41,105.57,109700.0,76.9379,77.0108,76.8504,76.9671,109700.0
2007-09-27 15:50:00,105.58,105.62,105.4,105.51,122900.0,76.9744,77.0035,76.8431,76.9233,122900.0
2007-09-27 15:55:00,105.5,105.6,105.45,105.56,144100.0,76.916,76.9889,76.8796,76.9598,144100.0
2007-09-28 09:30:00,105.2,105.96,105.0,105.6,100600.0,76.6973,77.2514,76.5515,76.9889,100600.0
2007-09-28 09:35:00,105.6,105.79,105.36,105.79,112300.0,76.9889,77.1275,76.814,77.1275,112300.0
2007-09-28 09:40:00,105.79,105.95,105.76,105.81,91600.0,77.1275,77.2441,77.1056,77.142,91600.0
2007-09-28 09:45:00,105.82,105.84,105.67,105.68,84600.0,77.1493,77.1639,77.04,77.0473,84600.0
2007-09-28 09:50:00,105.68,105.71,105.57,105.62,38400.0,77.0473,77.0691,76.9671,77.0035,38400.0
2007-09-28 09:55:00,105.62,105.63,105.51,105.53,43400.0,77.0035,77.0108,76.9233,76.9379,43400.0
2007-09-28 10:00:00,105.54,105.7,105.42,105.42,88100.0,76.9452,77.0618,76.8577,76.8577,88100.0
2007-09-28 10:05:00,105.41,105.7,105.4,105.45,55900.0,76.8504,77.0618,76.8431,76.8796,55900.0
2007-09-28 10:10:00,105.46,105.55,105.43,105.49,85400.0,76.8869,76.9525,76.865,76.9087,85400.0
2007-09-28 10:15:00,105.49,105.57,105.45,105.53,67400.0,76.9087,76.9671,76.8796,76.9379,67400.0
2007-09-28 10:20:00,105.55,105.64,105.52,105.52,31400.0,76.9525,77.0181,76.9306,76.9306,31400.0
2007-09-28 10:25:00,105.53,105.53,105.25,105.34,52500.0,76.9379,76.9379,76.7338,76.7994,52500.0
2007-09-28 10:30:00,105.33,105.44,105.19,105.19,89900.0,76.7921,76.8723,76.69,76.69,89900.0
2007-09-28 10:35:00,105.2,105.2,105.0,105.05,58900.0,76.6973,76.6973,76.5515,76.588,58900.0
2007-09-28 10:40:00,105.05,105.23,105.03,105.21,45800.0,76.588,76.7192,76.5734,76.7046,45800.0
2007-09-28 10:45:00,105.21,105.3,105.1,105.26,41000.0,76.7046,76.7702,76.6244,76.7411,41000.0
2007-09-28 10:50:00,105.25,105.32,105.24,105.29,27100.0,76.7338,76.7848,76.7265,76.7629,27100.0
2007-09-28 10:55:00,105.31,105.37,105.28,105.29,69000.0,76.7775,76.8213,76.7556,76.7629,69000.0
2007-09-28 11:00:00,105.29,105.3,105.1,105.1,59200.0,76.7629,76.7702,76.6244,76.6244,59200.0
2007-09-28 11:05:00,105.1,105.1,104.72,104.72,77900.0,76.6244,76.6244,76.3474,76.3474,77900.0
2007-09-28 11:10:00,104.72,104.81,104.66,104.74,127200.0,76.3474,76.413,76.3036,76.3619,127200.0
2007-09-28 11:15:00,104.73,104.84,104.65,104.84,36300.0,76.3547,76.4348,76.2963,76.4348,36300.0
2007-09-28 11:20:00,104.83,104.92,104.74,104.92,50500.0,76.4276,76.4932,76.3619,76.4932,50500.0
2007-09-28 11:25:00,104.92,104.97,104.89,104.96,58700.0,76.4932,76.5296,76.4713,76.5223,58700.0
2007-09-28 11:30:00,104.96,105.3,104.95,105.26,77900.0,76.5223,76.7702,76.515,76.7411,77900.0
2007-09-28 11:35:00,105.26,105.5,105.2,105.42,55400.0,76.7411,76.916,76.6973,76.8577,55400.0
2007-09-28 11:40:00,105.42,105.48,105.29,105.48,39800.0,76.8577,76.9014,76.7629,76.9014,39800.0
2007-09-28 11:45:00,105.49,105.49,105.24,105.28,49200.0,76.9087,76.9087,76.7265,76.7556,49200.0
2007-09-28 11:50:00,105.28,105.34,105.2,105.22,36700.0,76.7556,76.7994,76.6973,76.7119,36700.0
2007-09-28 11:55:00,105.21,105.22,105.08,105.08,28700.0,76.7046,76.7119,76.6098,76.6098,28700.0
2007-09-28 12:00:00,105.1,105.17,105.08,105.16,19000.0,76.6244,76.6754,76.6098,76.6681,19000.0
2007-09-28 12:05:00,105.15,105.17,105.13,105.13,14600.0,76.6609,76.6754,76.6463,76.6463,14600.0
2007-09-28 12:10:00,105.13,105.3,105.08,105.29,44500.0,76.6463,76.7702,76.6098,76.7629,44500.0
2007-09-28 12:15:00,105.27,105.29,105.16,105.17,24500.0,76.7483,76.7629,76.6681,76.6754,24500.0
2007-09-28 12:20:00,105.17,105.3,105.11,105.28,23900.0,76.6754,76.7702,76.6317,76.7556,23900.0
2007-09-28 12:25:00,105.28,105.29,105.17,105.25,36600.0,76.7556,76.7629,76.6754,76.7338,36600.0
2007-09-28 12:30:00,105.23,105.34,105.23,105.33,20400.0,76.7192,76.7994,76.7192,76.7921,20400.0
2007-09-28 12:35:00,105.33,105.33,105.29,105.31,16500.0,76.7921,76.7921,76.7629,76.7775,16500.0
2007-09-28 12:40:00,105.31,105.32,105.29,105.31,16800.0,76.7775,76.7848,76.7629,76.7775,16800.0
2007-09-28 12:45:00,105.32,105.35,105.28,105.3,25600.0,76.7848,76.8067,76.7556,76.7702,25600.0
2007-09-28 12:50:00,105.31,105.37,105.29,105.35,20100.0,76.7775,76.8213,76.7629,76.8067,20100.0
2007-09-28 12:55:00,105.36,105.36,105.28,105.34,15500.0,76.814,76.814,76.7556,76.7994,15500.0
2007-09-28 13:00:00,105.35,105.36,105.25,105.26,15000.0,76.8067,76.814,76.7338,76.7411,15000.0
2007-09-28 13:05:00,105.26,105.32,105.22,105.31,15100.0,76.7411,76.7848,76.7119,76.7775,15100.0
2007-09-28 13:10:00,105.31,105.38,105.24,105.38,23000.0,76.7775,76.8285,76.7265,76.8285,23000.0
2007-09-28 13:15:00,105.38,105.52,105.38,105.48,51400.0,76.8285,76.9306,76.8285,76.9014,51400.0
2007-09-28 13:20:00,105.48,105.49,105.32,105.32,27700.0,76.9014,76.9087,76.7848,76.7848,27700.0
2007-09-28 13:25:00,105.32,105.4,105.26,105.4,29100.0,76.7848,76.8431,76.7411,76.8431,29100.0
2007-09-28 13:30:00,105.41,105.46,105.4,105.4,23400.0,76.8504,76.8869,76.8431,76.8431,23400.0
2007-09-28 13:35:00,105.4,105.48,105.31,105.44,55700.0,76.8431,76.9014,76.7775,76.8723,55700.0
2007-09-28 13:40:00,105.46,105.49,105.37,105.41,25000.0,76.8869,76.9087,76.8213,76.8504,25000.0
2007-09-28 13:45:00,105.42,105.45,105.36,105.36,13700.0,76.8577,76.8796,76.814,76.814,13700.0
2007-09-28 13:50:00,105.36,105.42,105.23,105.23,28700.0,76.814,76.8577,76.7192,76.7192,28700.0
2007-09-28 13:55:00,105.23,105.37,105.2,105.37,19600.0,76.7192,76.8213,76.6973,76.8213,19600.0
2007-09-28 14:00:00,105.36,105.51,105.36,105.46,45300.0,76.814,76.9233,76.814,76.8869,45300.0
2007-09-28 14:05:00,105.44,105.5,105.4,105.49,13000.0,76.8723,76.916,76.8431,76.9087,13000.0
2007-09-28 14:10:00,105.49,105.49,105.26,105.26,33400.0,76.9087,76.9087,76.7411,76.7411,33400.0
2007-09-28 14:15:00,105.28,105.36,105.26,105.34,15900.0,76.7556,76.814,76.7411,76.7994,15900.0
2007-09-28 14:20:00,105.34,105.39,105.29,105.31,18600.0,76.7994,76.8358,76.7629,76.7775,18600.0
2007-09-28 14:25:00,105.3,105.35,105.15,105.15,50400.0,76.7702,76.8067,76.6609,76.6609,50400.0
2007-09-28 14:30:00,105.14,105.21,105.06,105.12,54800.0,76.6536,76.7046,76.5952,76.639,54800.0
2007-09-28 14:35:00,105.12,105.38,105.08,105.11,35000.0,76.639,76.8285,76.6098,76.6317,35000.0
2007-09-28 14:40:00,105.1,105.19,105.09,105.17,25500.0,76.6244,76.69,76.6171,76.6754,25500.0
2007-09-28 14:45:00,105.16,105.16,105.04,105.04,32800.0,76.6681,76.6681,76.5807,76.5807,32800.0
2007-09-28 14:50:00,105.04,105.07,104.91,104.91,30900.0,76.5807,76.6025,76.4859,76.4859,30900.0
2007-09-28 14:55:00,104.92,104.93,104.78,104.82,65400.0,76.4932,76.5005,76.3911,76.4203,65400.0
2007-09-28 15:00:00,104.83,104.84,104.66,104.71,68900.0,76.4276,76.4348,76.3036,76.3401,68900.0
2007-09-28 15:05:00,104.7,104.74,104.49,104.56,112800.0,76.3328,76.3619,76.1797,76.2307,112800.0
2007-09-28 15:10:00,104.56,104.59,104.23,104.35,99300.0,76.2307,76.2526,75.9901,76.0776,99300.0
2007-09-28 15:15:00,104.36,104.5,104.32,104.46,60800.0,76.0849,76.187,76.0557,76.1578,60800.0
2007-09-28 15:20:00,104.47,104.55,104.44,104.55,36900.0,76.1651,76.2234,76.1432,76.2234,36900.0
2007-09-28 15:25:00,104.55,104.59,104.46,104.59,44800.0,76.2234,76.2526,76.1578,76.2526,44800.0
2007-09-28 15:30:00,104.5,104.72,104.5,104.71,58700.0,76.187,76.3474,76.187,76.3401,58700.0
2007-09-28 15:35:00,104.71,104.75,104.57,104.71,70200.0,76.3401,76.3692,76.238,76.3401,70200.0
2007-09-28 15:40:00,104.71,104.89,104.7,104.8,83900.0,76.3401,76.4713,76.3328,76.4057,83900.0
2007-09-28 15:45:00,104.81,105.01,104.8,104.97,69600.0,76.413,76.5588,76.4057,76.5296,69600.0
2007-09-28 15:50:00,104.96,105.02,104.96,104.97,88100.0,76.5223,76.5661,76.5223,76.5296,88100.0
2007-09-28 15:55:00,104.98,105.01,104.85,104.99,209300.0,76.5369,76.5588,76.4421,76.5442,209300.0
2007-10-01 09:30:00,105.45,105.81,105.26,105.32,107100.0,76.8796,77.142,76.7411,76.7848,107100.0
2007-10-01 09:35:00,105.34,105.46,105.22,105.3,57200.0,76.7994,76.8869,76.7119,76.7702,57200.0
2007-10-01 09:40:00,105.31,105.71,105.28,105.7,53200.0,76.7775,77.0691,76.7556,77.0618,53200.0
2007-10-01 09:45:00,105.71,105.96,105.71,105.91,69700.0,77.0691,77.2514,77.0691,77.2149,69700.0
2007-10-01 09:50:00,105.92,105.94,105.75,105.8,45200.0,77.2222,77.2368,77.0983,77.1347,45200.0
2007-10-01 09:55:00,105.79,105.82,105.64,105.82,81200.0,77.1275,77.1493,77.0181,77.1493,81200.0
2007-10-01 10:00:00,105.83,106.0,105.79,105.95,116900.0,77.1566,77.2806,77.1275,77.2441,116900.0
2007-10-01 10:05:00,105.96,106.21,105.95,106.19,112500.0,77.2514,77.4337,77.2441,77.4191,112500.0
2007-10-01 10:10:00,106.17,106.28,106.16,106.21,55300.0,77.4045,77.4847,77.3972,77.4337,55300.0
2007-10-01 10:15:00,106.21,106.22,105.91,105.93,66500.0,77.4337,77.441,77.2149,77.2295,66500.0
2007-10-01 10:20:00,105.93,106.19,105.93,106.0,81300.0,77.2295,77.4191,77.2295,77.2806,81300.0
2007-10-01 10:25:00,106.0,106.04,105.9,105.97,56000.0,77.2806,77.3097,77.2077,77.2587,56000.0
2007-10-01 10:30:00,105.98,106.07,105.95,106.0,66800.0,77.266,77.3316,77.2441,77.2806,66800.0
2007-10-01 10:35:00,106.0,106.14,105.93,105.98,74100.0,77.2806,77.3826,77.2295,77.266,74100.0
2007-10-01 10:40:00,105.98,106.0,105.92,105.99,55700.0,77.266,77.2806,77.2222,77.2733,55700.0
2007-10-01 10:45:00,105.99,106.05,105.9,106.04,44700.0,77.2733,77.317,77.2077,77.3097,44700.0
2007-10-01 10:50:00,106.05,106.2,105.91,106.19,50300.0,77.317,77.4264,77.2149,77.4191,50300.0
2007-10-01 10:55:00,106.18,106.23,106.16,106.22,30200.0,77.4118,77.4482,77.3972,77.441,30200.0
2007-10-01 11:00:00,106.22,106.23,106.0,106.08,40700.0,77.441,77.4482,77.2806,77.3389,40700.0
2007-10-01 11:05:00,106.07,106.08,106.0,106.05,20800.0,77.3316,77.3389,77.2806,77.317,20800.0
2007-10-01 11:10:00,106.04,106.24,106.04,106.24,43100.0,77.3097,77.4555,77.3097,77.4555,43100.0
2007-10-01 11:15:00,106.21,106.34,106.2,106.27,60200.0,77.4337,77.5284,77.4264,77.4774,60200.0
2007-10-01 11:20:00,106.28,106.3,106.17,106.18,27900.0,77.4847,77.4993,77.4045,77.4118,27900.0
2007-10-01 11:25:00,106.18,106.18,105.94,106.05,41700.0,77.4118,77.4118,77.2368,77.317,41700.0
2007-10-01 11:30:00,106.02,106.15,105.99,106.14,39600.0,77.2951,77.3899,77.2733,77.3826,39600.0
2007-10-01 11:35:00,106.13,106.19,106.03,106.05,23500.0,77.3753,77.4191,77.3024,77.317,23500.0
2007-10-01 11:40:00,106.05,106.11,105.99,106.1,15600.0,77.317,77.3608,77.2733,77.3535,15600.0
2007-10-01 11:45:00,106.12,106.23,106.07,106.19,24200.0,77.368,77.4482,77.3316,77.4191,24200.0
2007-10-01 11:50:00,106.18,106.36,106.12,106.33,41900.0,77.4118,77.543,77.368,77.5211,41900.0
2007-10-01 11:55:00,106.35,106.35,106.23,106.28,21700.0,77.5357,77.5357,77.4482,77.4847,21700.0
2007-10-01 12:00:00,106.26,106.36,106.22,106.28,27500.0,77.4701,77.543,77.441,77.4847,27500.0
2007-10-01 12:05:00,106.27,106.33,106.21,106.26,30300.0,77.4774,77.5211,77.4337,77.4701,30300.0
2007-10-01 12:10:00,106.24,106.29,106.12,106.22,22900.0,77.4555,77.492,77.368,77.441,22900.0
2007-10-01 12:15:00,106.23,106.28,106.16,106.24,27300.0,77.4482,77.4847,77.3972,77.4555,27300.0
2007-10-01 12:20:00,106.26,106.32,106.18,106.24,36300.0,77.4701,77.5139,77.4118,77.4555,36300.0
2007-10-01 12:25:00,106.21,106.23,106.1,106.18,29500.0,77.4337,77.4482,77.3535,77.4118,29500.0
2007-10-01 12:30:00,106.16,106.24,106.12,106.16,15600.0,77.3972,77.4555,77.368,77.3972,15600.0
2007-10-01 12:35:00,106.14,106.14,106.0,106.05,23800.0,77.3826,77.3826,77.2806,77.317,23800.0
2007-10-01 12:40:00,106.04,106.06,105.98,105.98,19100.0,77.3097,77.3243,77.266,77.266,19100.0
2007-10-01 12:45:00,106.0,106.08,105.95,106.03,34500.0,77.2806,77.3389,77.2441,77.3024,34500.0
2007-10-01 12:50:00,106.06,106.13,106.03,106.1,16800.0,77.3243,77.3753,77.3024,77.3535,16800.0
2007-10-01 12:55:00,106.1,106.13,106.01,106.04,17100.0,77.3535,77.3753,77.2878,77.3097,17100.0
2007-10-01 13:00:00,106.04,106.11,106.02,106.09,17400.0,77.3097,77.3608,77.2951,77.3462,17400.0
2007-10-01 13:05:00,106.09,106.1,106.03,106.04,41300.0,77.3462,77.3535,77.3024,77.3097,41300.0
2007-10-01 13:10:00,106.04,106.19,106.03,106.16,15000.0,77.3097,77.4191,77.3024,77.3972,15000.0
2007-10-01 13:15:00,106.15,106.32,106.14,106.26,34600.0,77.3899,77.5139,77.3826,77.4701,34600.0
2007-10-01 13:20:00,106.26,106.32,106.2,106.32,24900.0,77.4701,77.5139,77.4264,77.5139,24900.0
2007-10-01 13:25:00,106.3,106.5,106.28,106.49,55900.0,77.4993,77.6451,77.4847,77.6378,55900.0
2007-10-01 13:30:00,106.49,106.54,106.45,106.53,50900.0,77.6378,77.6743,77.6086,77.667,50900.0
2007-10-01 13:35:00,106.51,106.62,106.49,106.62,34700.0,77.6524,77.7326,77.6378,77.7326,34700.0
2007-10-01 13:40:00,106.64,106.67,106.5,106.5,49700.0,77.7472,77.769,77.6451,77.6451,49700.0
2007-10-01 13:45:00,106.48,106.54,106.42,106.49,24300.0,77.6305,77.6743,77.5868,77.6378,24300.0
2007-10-01 13:50:00,106.51,106.6,106.48,106.6,27800.0,77.6524,77.718,77.6305,77.718,27800.0
2007-10-01 13:55:00,106.6,106.63,106.58,106.6,15200.0,77.718,77.7399,77.7034,77.718,15200.0
2007-10-01 14:00:00,106.63,106.71,106.61,106.7,35200.0,77.7399,77.7982,77.7253,77.7909,35200.0
2007-10-01 14:05:00,106.71,106.8,106.64,106.78,40900.0,77.7982,77.8638,77.7472,77.8492,40900.0
2007-10-01 14:10:00,106.77,106.78,106.56,106.58,26600.0,77.8419,77.8492,77.6888,77.7034,26600.0
2007-10-01 14:15:00,106.58,106.65,106.5,106.64,35800.0,77.7034,77.7544,77.6451,77.7472,35800.0
2007-10-01 14:20:00,106.62,106.65,106.53,106.57,14700.0,77.7326,77.7544,77.667,77.6961,14700.0
2007-10-01 14:25:00,106.58,106.71,106.58,106.64,29900.0,77.7034,77.7982,77.7034,77.7472,29900.0
2007-10-01 14:30:00,106.65,106.77,106.65,106.72,36800.0,77.7544,77.8419,77.7544,77.8055,36800.0
2007-10-01 14:35:00,106.71,106.79,106.69,106.79,15400.0,77.7982,77.8565,77.7836,77.8565,15400.0
2007-10-01 14:40:00,106.79,106.9,106.79,106.85,40500.0,77.8565,77.9367,77.8565,77.9003,40500.0
2007-10-01 14:45:00,106.82,106.9,106.82,106.88,20000.0,77.8784,77.9367,77.8784,77.9221,20000.0
2007-10-01 14:50:00,106.89,106.97,106.88,106.92,42600.0,77.9294,77.9877,77.9221,77.9513,42600.0
2007-10-01 14:55:00,106.92,106.95,106.8,106.92,26100.0,77.9513,77.9732,77.8638,77.9513,26100.0
2007-10-01 15:00:00,106.94,107.0,106.93,106.94,43400.0,77.9659,78.0096,77.9586,77.9659,43400.0
2007-10-01 15:05:00,106.94,106.96,106.88,106.92,44800.0,77.9659,77.9805,77.9221,77.9513,44800.0
2007-10-01 15:10:00,106.92,106.94,106.85,106.85,28500.0,77.9513,77.9659,77.9003,77.9003,28500.0
2007-10-01 15:15:00,106.85,106.9,106.76,106.76,35100.0,77.9003,77.9367,77.8346,77.8346,35100.0
2007-10-01 15:20:00,106.78,106.82,106.61,106.69,64400.0,77.8492,77.8784,77.7253,77.7836,64400.0
2007-10-01 15:25:00,106.7,106.73,106.59,106.61,78100.0,77.7909,77.8128,77.7107,77.7253,78100.0
2007-10-01 15:30:00,106.6,106.65,106.46,106.62,76300.0,77.718,77.7544,77.6159,77.7326,76300.0
2007-10-01 15:35:00,106.61,106.63,106.46,106.49,58800.0,77.7253,77.7399,77.6159,77.6378,58800.0
2007-10-01 15:40:00,106.5,106.57,106.32,106.38,71800.0,77.6451,77.6961,77.5139,77.5576,71800.0
2007-10-01 15:45:00,106.39,106.48,106.35,106.37,71900.0,77.5649,77.6305,77.5357,77.5503,71900.0
2007-10-01 15:50:00,106.37,106.6,106.37,106.59,113800.0,77.5503,77.718,77.5503,77.7107,113800.0
2007-10-01 15:55:00,106.6,106.6,106.45,106.56,105300.0,77.718,77.718,77.6086,77.6888,105300.0
2007-10-02 09:30:00,106.62,106.93,106.4,106.71,102600.0,77.7326,77.9586,77.5722,77.7982,102600.0
2007-10-02 09:35:00,106.71,106.84,106.65,106.65,43400.0,77.7982,77.893,77.7544,77.7544,43400.0
2007-10-02 09:40:00,106.65,106.77,106.53,106.58,51900.0,77.7544,77.8419,77.667,77.7034,51900.0
2007-10-02 09:45:00,106.57,106.99,106.51,106.81,87700.0,77.6961,78.0023,77.6524,77.8711,87700.0
2007-10-02 09:50:00,106.85,107.15,106.75,106.82,148200.0,77.9003,78.119,77.8274,77.8784,148200.0
2007-10-02 09:55:00,106.82,107.0,106.51,106.58,72800.0,77.8784,78.0096,77.6524,77.7034,72800.0
2007-10-02 10:00:00,106.55,107.06,106.42,107.0,95000.0,77.6815,78.0534,77.5868,78.0096,95000.0
2007-10-02 10:05:00,107.0,107.1,106.83,107.04,66100.0,78.0096,78.0825,77.8857,78.0388,66100.0
2007-10-02 10:10:00,107.07,107.12,106.95,107.0,68500.0,78.0607,78.0971,77.9732,78.0096,68500.0
2007-10-02 10:15:00,107.0,107.06,106.82,107.01,54100.0,78.0096,78.0534,77.8784,78.0169,54100.0
2007-10-02 10:20:00,107.01,107.07,106.81,106.89,94500.0,78.0169,78.0607,77.8711,77.9294,94500.0
2007-10-02 10:25:00,106.89,106.94,106.81,106.9,96300.0,77.9294,77.9659,77.8711,77.9367,96300.0
2007-10-02 10:30:00,106.9,106.92,106.56,106.59,119100.0,77.9367,77.9513,77.6888,77.7107,119100.0
2007-10-02 10:35:00,106.61,106.65,106.44,106.46,81100.0,77.7253,77.7544,77.6013,77.6159,81100.0
2007-10-02 10:40:00,106.47,106.58,106.46,106.57,46400.0,77.6232,77.7034,77.6159,77.6961,46400.0
2007-10-02 10:45:00,106.56,106.56,106.48,106.49,34500.0,77.6888,77.6888,77.6305,77.6378,34500.0
2007-10-02 10:50:00,106.51,106.56,106.51,106.55,25700.0,77.6524,77.6888,77.6524,77.6815,25700.0
2007-10-02 10:55:00,106.55,106.63,106.5,106.56,36800.0,77.6815,77.7399,77.6451,77.6888,36800.0
2007-10-02 11:00:00,106.56,106.6,106.51,106.55,23900.0,77.6888,77.718,77.6524,77.6815,23900.0
2007-10-02 11:05:00,106.53,106.54,106.39,106.44,28100.0,77.667,77.6743,77.5649,77.6013,28100.0
2007-10-02 11:10:00,106.42,106.46,106.3,106.31,37200.0,77.5868,77.6159,77.4993,77.5066,37200.0
2007-10-02 11:15:00,106.3,106.31,106.2,106.2,38300.0,77.4993,77.5066,77.4264,77.4264,38300.0
2007-10-02 11:20:00,106.19,106.3,106.19,106.29,31700.0,77.4191,77.4993,77.4191,77.492,31700.0
2007-10-02 11:25:00,106.29,106.33,106.29,106.31,38200.0,77.492,77.5211,77.492,77.5066,38200.0
2007-10-02 11:30:00,106.31,106.41,106.29,106.39,127400.0,77.5066,77.5795,77.492,77.5649,127400.0
2007-10-02 11:35:00,106.37,106.37,106.3,106.37,21400.0,77.5503,77.5503,77.4993,77.5503,21400.0
2007-10-02 11:40:00,106.37,106.37,106.27,106.34,24600.0,77.5503,77.5503,77.4774,77.5284,24600.0
2007-10-02 11:45:00,106.35,106.35,106.2,106.22,34900.0,77.5357,77.5357,77.4264,77.441,34900.0
2007-10-02 11:50:00,106.22,106.23,105.85,105.85,79100.0,77.441,77.4482,77.1712,77.1712,79100.0
2007-10-02 11:55:00,105.84,105.87,105.81,105.85,29600.0,77.1639,77.1858,77.142,77.1712,29600.0
2007-10-02 12:00:00,105.87,105.92,105.62,105.65,42600.0,77.1858,77.2222,77.0035,77.0254,42600.0
2007-10-02 12:05:00,105.65,105.71,105.44,105.5,74300.0,77.0254,77.0691,76.8723,76.916,74300.0
2007-10-02 12:10:00,105.5,105.59,105.48,105.51,22800.0,76.916,76.9816,76.9014,76.9233,22800.0
2007-10-02 12:15:00,105.53,105.65,105.51,105.65,39900.0,76.9379,77.0254,76.9233,77.0254,39900.0
2007-10-02 12:20:00,105.65,105.76,105.65,105.72,39400.0,77.0254,77.1056,77.0254,77.0764,39400.0
2007-10-02 12:25:00,105.72,105.78,105.66,105.77,43200.0,77.0764,77.1202,77.0327,77.1129,43200.0
2007-10-02 12:30:00,105.79,105.79,105.57,105.66,43400.0,77.1275,77.1275,76.9671,77.0327,43400.0
2007-10-02 12:35:00,105.66,105.67,105.6,105.6,27200.0,77.0327,77.04,76.9889,76.9889,27200.0
2007-10-02 12:40:00,105.64,105.67,105.62,105.66,15600.0,77.0181,77.04,77.0035,77.0327,15600.0
2007-10-02 12:45:00,105.66,105.66,105.55,105.56,27700.0,77.0327,77.0327,76.9525,76.9598,27700.0
2007-10-02 12:50:00,105.56,105.6,105.34,105.48,72900.0,76.9598,76.9889,76.7994,76.9014,72900.0
2007-10-02 12:55:00,105.48,105.55,105.45,105.46,25300.0,76.9014,76.9525,76.8796,76.8869,25300.0
2007-10-02 13:00:00,105.46,105.48,105.41,105.48,16800.0,76.8869,76.9014,76.8504,76.9014,16800.0
2007-10-02 13:05:00,105.48,105.5,105.38,105.48,60400.0,76.9014,76.916,76.8285,76.9014,60400.0
2007-10-02 13:10:00,105.5,105.5,105.44,105.47,29600.0,76.916,76.916,76.8723,76.8942,29600.0
2007-10-02 13:15:00,105.47,105.5,105.43,105.46,25900.0,76.8942,76.916,76.865,76.8869,25900.0
2007-10-02 13:20:00,105.46,105.53,105.36,105.39,24600.0,76.8869,76.9379,76.814,76.8358,24600.0
2007-10-02 13:25:00,105.41,105.42,105.3,105.4,36900.0,76.8504,76.8577,76.7702,76.8431,36900.0
2007-10-02 13:30:00,105.39,105.41,105.35,105.4,14800.0,76.8358,76.8504,76.8067,76.8431,14800.0
2007-10-02 13:35:00,105.4,105.43,105.38,105.41,21600.0,76.8431,76.865,76.8285,76.8504,21600.0
2007-10-02 13:40:00,105.42,105.49,105.41,105.46,33600.0,76.8577,76.9087,76.8504,76.8869,33600.0
2007-10-02 13:45:00,105.45,105.47,105.27,105.33,73200.0,76.8796,76.8942,76.7483,76.7921,73200.0
2007-10-02 13:50:00,105.34,105.44,105.3,105.43,51400.0,76.7994,76.8723,76.7702,76.865,51400.0
2007-10-02 13:55:00,105.44,105.6,105.44,105.57,41100.0,76.8723,76.9889,76.8723,76.9671,41100.0
2007-10-02 14:00:00,105.59,105.6,105.4,105.44,51200.0,76.9816,76.9889,76.8431,76.8723,51200.0
2007-10-02 14:05:00,105.44,105.46,105.42,105.44,15400.0,76.8723,76.8869,76.8577,76.8723,15400.0
2007-10-02 14:10:00,105.44,105.53,105.44,105.53,43500.0,76.8723,76.9379,76.8723,76.9379,43500.0
2007-10-02 14:15:00,105.53,105.6,105.5,105.59,47100.0,76.9379,76.9889,76.916,76.9816,47100.0
2007-10-02 14:20:00,105.6,105.69,105.59,105.69,30900.0,76.9889,77.0545,76.9816,77.0545,30900.0
2007-10-02 14:25:00,105.68,105.76,105.67,105.73,29900.0,77.0473,77.1056,77.04,77.0837,29900.0
2007-10-02 14:30:00,105.75,105.76,105.62,105.62,52300.0,77.0983,77.1056,77.0035,77.0035,52300.0
2007-10-02 14:35:00,105.61,105.69,105.61,105.69,37800.0,76.9962,77.0545,76.9962,77.0545,37800.0
2007-10-02 14:40:00,105.69,105.8,105.69,105.79,77300.0,77.0545,77.1347,77.0545,77.1275,77300.0
2007-10-02 14:45:00,105.79,105.9,105.79,105.88,74400.0,77.1275,77.2077,77.1275,77.1931,74400.0
2007-10-02 14:50:00,105.88,105.94,105.83,105.89,52700.0,77.1931,77.2368,77.1566,77.2004,52700.0
2007-10-02 14:55:00,105.89,105.91,105.84,105.86,39000.0,77.2004,77.2149,77.1639,77.1785,39000.0
2007-10-02 15:00:00,105.87,105.88,105.7,105.7,47500.0,77.1858,77.1931,77.0618,77.0618,47500.0
2007-10-02 15:05:00,105.71,105.72,105.6,105.6,54300.0,77.0691,77.0764,76.9889,76.9889,54300.0
2007-10-02 15:10:00,105.61,105.68,105.6,105.61,51100.0,76.9962,77.0473,76.9889,76.9962,51100.0
2007-10-02 15:15:00,105.62,105.63,105.5,105.55,34300.0,77.0035,77.0108,76.916,76.9525,34300.0
2007-10-02 15:20:00,105.57,105.6,105.51,105.55,57300.0,76.9671,76.9889,76.9233,76.9525,57300.0
2007-10-02 15:25:00,105.55,105.6,105.55,105.6,38400.0,76.9525,76.9889,76.9525,76.9889,38400.0
2007-10-02 15:30:00,105.6,105.6,105.56,105.56,68800.0,76.9889,76.9889,76.9598,76.9598,68800.0
2007-10-02 15:35:00,105.57,105.65,105.56,105.61,93700.0,76.9671,77.0254,76.9598,76.9962,93700.0
2007-10-02 15:40:00,105.62,105.88,105.62,105.87,136600.0,77.0035,77.1931,77.0035,77.1858,136600.0
2007-10-02 15:45:00,105.86,105.98,105.85,105.96,90400.0,77.1785,77.266,77.1712,77.2514,90400.0
2007-10-02 15:50:00,105.97,105.99,105.88,105.89,92600.0,77.2587,77.2733,77.1931,77.2004,92600.0
2007-10-02 15:55:00,105.9,105.95,105.76,105.8,80700.0,77.2077,77.2441,77.1056,77.1347,80700.0
2007-10-03 09:30:00,105.33,105.73,105.33,105.64,65300.0,76.7921,77.0837,76.7921,77.0181,65300.0
2007-10-03 09:35:00,105.64,105.65,105.3,105.34,36700.0,77.0181,77.0254,76.7702,76.7994,36700.0
2007-10-03 09:40:00,105.31,105.5,105.03,105.14,45800.0,76.7775,76.916,76.5734,76.6536,45800.0
2007-10-03 09:45:00,105.14,105.2,105.0,105.08,47300.0,76.6536,76.6973,76.5515,76.6098,47300.0
2007-10-03 09:50:00,105.03,105.24,105.0,105.23,45500.0,76.5734,76.7265,76.5515,76.7192,45500.0
2007-10-03 09:55:00,105.23,105.33,105.11,105.14,77800.0,76.7192,76.7921,76.6317,76.6536,77800.0
2007-10-03 10:00:00,105.14,105.43,105.13,105.4,58900.0,76.6536,76.865,76.6463,76.8431,58900.0
2007-10-03 10:05:00,105.4,105.59,105.26,105.57,116200.0,76.8431,76.9816,76.7411,76.9671,116200.0
2007-10-03 10:10:00,105.57,105.6,105.16,105.6,97000.0,76.9671,76.9889,76.6681,76.9889,97000.0
2007-10-03 10:15:00,105.58,105.61,105.32,105.4,41300.0,76.9744,76.9962,76.7848,76.8431,41300.0
2007-10-03 10:20:00,105.39,105.39,105.28,105.3,38100.0,76.8358,76.8358,76.7556,76.7702,38100.0
2007-10-03 10:25:00,105.3,105.3,105.07,105.09,36200.0,76.7702,76.7702,76.6025,76.6171,36200.0
2007-10-03 10:30:00,105.1,105.18,105.0,105.0,35800.0,76.6244,76.6827,76.5515,76.5515,35800.0
2007-10-03 10:35:00,105.0,105.02,104.67,104.67,37400.0,76.5515,76.5661,76.3109,76.3109,37400.0
2007-10-03 10:40:00,104.67,104.85,104.6,104.76,42100.0,76.3109,76.4421,76.2599,76.3765,42100.0
2007-10-03 10:45:00,104.75,104.77,104.6,104.74,38600.0,76.3692,76.3838,76.2599,76.3619,38600.0
2007-10-03 10:50:00,104.74,104.85,104.72,104.79,42200.0,76.3619,76.4421,76.3474,76.3984,42200.0
2007-10-03 10:55:00,104.78,105.03,104.72,105.02,61000.0,76.3911,76.5734,76.3474,76.5661,61000.0
2007-10-03 11:00:00,105.03,105.06,104.91,104.92,31700.0,76.5734,76.5952,76.4859,76.4932,31700.0
2007-10-03 11:05:00,104.91,105.05,104.9,105.0,26500.0,76.4859,76.588,76.4786,76.5515,26500.0
2007-10-03 11:10:00,105.0,105.06,104.98,105.06,39100.0,76.5515,76.5952,76.5369,76.5952,39100.0
2007-10-03 11:15:00,105.07,105.18,105.05,105.18,70000.0,76.6025,76.6827,76.588,76.6827,70000.0
2007-10-03 11:20:00,105.17,105.2,105.13,105.2,42200.0,76.6754,76.6973,76.6463,76.6973,42200.0
2007-10-03 11:25:00,105.2,105.35,105.18,105.32,62000.0,76.6973,76.8067,76.6827,76.7848,62000.0
2007-10-03 11:30:00,105.33,105.34,105.24,105.28,113100.0,76.7921,76.7994,76.7265,76.7556,113100.0
2007-10-03 11:35:00,105.28,105.29,105.24,105.28,19600.0,76.7556,76.7629,76.7265,76.7556,19600.0
2007-10-03 11:40:00,105.28,105.33,105.15,105.24,35100.0,76.7556,76.7921,76.6609,76.7265,35100.0
2007-10-03 11:45:00,105.24,105.26,105.13,105.26,23200.0,76.7265,76.7411,76.6463,76.7411,23200.0
2007-10-03 11:50:00,105.25,105.35,105.2,105.25,44500.0,76.7338,76.8067,76.6973,76.7338,44500.0
2007-10-03 11:55:00,105.25,105.27,105.16,105.16,12300.0,76.7338,76.7483,76.6681,76.6681,12300.0
2007-10-03 12:00:00,105.16,105.19,105.09,105.12,18600.0,76.6681,76.69,76.6171,76.639,18600.0
2007-10-03 12:05:00,105.11,105.2,105.11,105.18,26700.0,76.6317,76.6973,76.6317,76.6827,26700.0
2007-10-03 12:10:00,105.19,105.2,105.16,105.16,14300.0,76.69,76.6973,76.6681,76.6681,14300.0
2007-10-03 12:15:00,105.16,105.26,105.14,105.21,29300.0,76.6681,76.7411,76.6536,76.7046,29300.0
2007-10-03 12:20:00,105.22,105.28,105.14,105.17,33000.0,76.7119,76.7556,76.6536,76.6754,33000.0
2007-10-03 12:25:00,105.16,105.22,105.14,105.16,16800.0,76.6681,76.7119,76.6536,76.6681,16800.0
2007-10-03 12:30:00,105.16,105.18,105.07,105.14,9200.0,76.6681,76.6827,76.6025,76.6536,9200.0
2007-10-03 12:35:00,105.14,105.2,105.14,105.18,11000.0,76.6536,76.6973,76.6536,76.6827,11000.0
2007-10-03 12:40:00,105.18,105.2,105.13,105.19,18300.0,76.6827,76.6973,76.6463,76.69,18300.0
2007-10-03 12:45:00,105.19,105.2,105.12,105.15,11000.0,76.69,76.6973,76.639,76.6609,11000.0
2007-10-03 12:50:00,105.14,105.18,105.03,105.1,25200.0,76.6536,76.6827,76.5734,76.6244,25200.0
2007-10-03 12:55:00,105.1,105.24,105.1,105.24,34200.0,76.6244,76.7265,76.6244,76.7265,34200.0
2007-10-03 13:00:00,105.22,105.23,105.17,105.19,13300.0,76.7119,76.7192,76.6754,76.69,13300.0
2007-10-03 13:05:00,105.19,105.2,105.03,105.03,16500.0,76.69,76.6973,76.5734,76.5734,16500.0
2007-10-03 13:10:00,105.03,105.05,104.93,104.98,39400.0,76.5734,76.588,76.5005,76.5369,39400.0
2007-10-03 13:15:00,104.99,105.03,104.92,104.93,20300.0,76.5442,76.5734,76.4932,76.5005,20300.0
2007-10-03 13:20:00,104.93,104.94,104.83,104.83,54000.0,76.5005,76.5078,76.4276,76.4276,54000.0
2007-10-03 13:25:00,104.82,104.86,104.75,104.76,20600.0,76.4203,76.4494,76.3692,76.3765,20600.0
2007-10-03 13:30:00,104.75,104.81,104.73,104.79,25700.0,76.3692,76.413,76.3547,76.3984,25700.0
2007-10-03 13:35:00,104.8,104.81,104.76,104.79,14400.0,76.4057,76.413,76.3765,76.3984,14400.0
2007-10-03 13:40:00,104.8,104.8,104.58,104.6,45000.0,76.4057,76.4057,76.2453,76.2599,45000.0
2007-10-03 13:45:00,104.6,104.6,104.46,104.46,73600.0,76.2599,76.2599,76.1578,76.1578,73600.0
2007-10-03 13:50:00,104.46,104.51,104.27,104.41,79200.0,76.1578,76.1943,76.0193,76.1214,79200.0
2007-10-03 13:55:00,104.4,104.57,104.39,104.51,48700.0,76.1141,76.238,76.1068,76.1943,48700.0
2007-10-03 14:00:00,104.5,104.5,104.41,104.47,42800.0,76.187,76.187,76.1214,76.1651,42800.0
2007-10-03 14:05:00,104.48,104.5,104.29,104.37,56100.0,76.1724,76.187,76.0339,76.0922,56100.0
2007-10-03 14:10:00,104.36,104.37,104.26,104.3,67000.0,76.0849,76.0922,76.012,76.0412,67000.0
2007-10-03 14:15:00,104.3,104.52,104.25,104.52,71700.0,76.0412,76.2015,76.0047,76.2015,71700.0
2007-10-03 14:20:00,104.52,104.53,104.46,104.5,45400.0,76.2015,76.2088,76.1578,76.187,45400.0
2007-10-03 14:25:00,104.49,104.55,104.45,104.48,36400.0,76.1797,76.2234,76.1505,76.1724,36400.0
2007-10-03 14:30:00,104.47,104.62,104.47,104.47,40000.0,76.1651,76.2745,76.1651,76.1651,40000.0
2007-10-03 14:35:00,104.46,104.59,104.42,104.59,39500.0,76.1578,76.2526,76.1286,76.2526,39500.0
2007-10-03 14:40:00,104.57,104.61,104.49,104.49,45900.0,76.238,76.2672,76.1797,76.1797,45900.0
2007-10-03 14:45:00,104.46,104.5,104.36,104.4,60500.0,76.1578,76.187,76.0849,76.1141,60500.0
2007-10-03 14:50:00,104.39,104.42,104.36,104.38,23400.0,76.1068,76.1286,76.0849,76.0995,23400.0
2007-10-03 14:55:00,104.38,104.5,104.37,104.5,38600.0,76.0995,76.187,76.0922,76.187,38600.0
2007-10-03 15:00:00,104.49,104.52,104.4,104.52,78600.0,76.1797,76.2015,76.1141,76.2015,78600.0
2007-10-03 15:05:00,104.52,104.57,104.47,104.5,72800.0,76.2015,76.238,76.1651,76.187,72800.0
2007-10-03 15:10:00,104.5,104.69,104.49,104.68,42300.0,76.187,76.3255,76.1797,76.3182,42300.0
2007-10-03 15:15:00,104.68,104.72,104.57,104.6,51800.0,76.3182,76.3474,76.238,76.2599,51800.0
2007-10-03 15:20:00,104.6,104.6,104.52,104.6,37600.0,76.2599,76.2599,76.2015,76.2599,37600.0
2007-10-03 15:25:00,104.6,104.61,104.39,104.39,72200.0,76.2599,76.2672,76.1068,76.1068,72200.0
2007-10-03 15:30:00,104.39,104.56,104.39,104.55,38800.0,76.1068,76.2307,76.1068,76.2234,38800.0
2007-10-03 15:35:00,104.54,104.66,104.54,104.58,54100.0,76.2161,76.3036,76.2161,76.2453,54100.0
2007-10-03 15:40:00,104.58,104.58,104.43,104.53,40200.0,76.2453,76.2453,76.1359,76.2088,40200.0
2007-10-03 15:45:00,104.53,104.81,104.53,104.77,90600.0,76.2088,76.413,76.2088,76.3838,90600.0
2007-10-03 15:50:00,104.78,104.85,104.67,104.84,77500.0,76.3911,76.4421,76.3109,76.4348,77500.0
2007-10-03 15:55:00,104.84,104.95,104.69,104.72,141700.0,76.4348,76.515,76.3255,76.3474,141700.0
2007-10-04 09:30:00,105.15,105.7,104.85,105.68,88100.0,76.6609,77.0618,76.4421,77.0473,88100.0
2007-10-04 09:35:00,105.66,105.69,105.26,105.28,58700.0,77.0327,77.0545,76.7411,76.7556,58700.0
2007-10-04 09:40:00,105.28,105.34,104.6,105.03,98500.0,76.7556,76.7994,76.2599,76.5734,98500.0
2007-10-04 09:45:00,104.99,105.14,104.91,105.03,130900.0,76.5442,76.6536,76.4859,76.5734,130900.0
2007-10-04 09:50:00,105.02,105.06,104.79,104.91,68900.0,76.5661,76.5952,76.3984,76.4859,68900.0
2007-10-04 09:55:00,104.91,104.92,104.67,104.73,50700.0,76.4859,76.4932,76.3109,76.3547,50700.0
2007-10-04 10:00:00,104.71,104.78,104.53,104.56,71200.0,76.3401,76.3911,76.2088,76.2307,71200.0
2007-10-04 10:05:00,104.55,104.77,104.55,104.73,59400.0,76.2234,76.3838,76.2234,76.3547,59400.0
2007-10-04 10:10:00,104.73,104.77,104.58,104.73,142100.0,76.3547,76.3838,76.2453,76.3547,142100.0
2007-10-04 10:15:00,104.76,104.83,104.73,104.81,43700.0,76.3765,76.4276,76.3547,76.413,43700.0
2007-10-04 10:20:00,104.81,104.85,104.74,104.78,27300.0,76.413,76.4421,76.3619,76.3911,27300.0
2007-10-04 10:25:00,104.78,104.86,104.72,104.77,51400.0,76.3911,76.4494,76.3474,76.3838,51400.0
2007-10-04 10:30:00,104.76,104.84,104.72,104.83,43000.0,76.3765,76.4348,76.3474,76.4276,43000.0
2007-10-04 10:35:00,104.83,105.02,104.82,104.93,168700.0,76.4276,76.5661,76.4203,76.5005,168700.0
2007-10-04 10:40:00,104.93,105.05,104.87,105.04,43900.0,76.5005,76.588,76.4567,76.5807,43900.0
2007-10-04 10:45:00,105.02,105.08,104.96,105.03,56000.0,76.5661,76.6098,76.5223,76.5734,56000.0
2007-10-04 10:50:00,105.04,105.19,105.04,105.05,50200.0,76.5807,76.69,76.5807,76.588,50200.0
2007-10-04 10:55:00,105.07,105.12,104.92,105.01,35700.0,76.6025,76.639,76.4932,76.5588,35700.0
2007-10-04 11:00:00,105.02,105.04,104.93,104.98,42500.0,76.5661,76.5807,76.5005,76.5369,42500.0
2007-10-04 11:05:00,104.97,105.08,104.96,105.05,26000.0,76.5296,76.6098,76.5223,76.588,26000.0
2007-10-04 11:10:00,105.05,105.1,104.99,105.09,41900.0,76.588,76.6244,76.5442,76.6171,41900.0
2007-10-04 11:15:00,105.09,105.1,104.95,104.96,47700.0,76.6171,76.6244,76.515,76.5223,47700.0
2007-10-04 11:20:00,104.96,104.98,104.92,104.92,25200.0,76.5223,76.5369,76.4932,76.4932,25200.0
2007-10-04 11:25:00,104.91,104.97,104.81,104.83,24500.0,76.4859,76.5296,76.413,76.4276,24500.0
2007-10-04 11:30:00,104.85,104.93,104.8,104.9,16600.0,76.4421,76.5005,76.4057,76.4786,16600.0
2007-10-04 11:35:00,104.9,104.92,104.6,104.63,41800.0,76.4786,76.4932,76.2599,76.2817,41800.0
2007-10-04 11:40:00,104.6,104.68,104.55,104.6,32600.0,76.2599,76.3182,76.2234,76.2599,32600.0
2007-10-04 11:45:00,104.62,104.69,104.6,104.61,18900.0,76.2745,76.3255,76.2599,76.2672,18900.0
2007-10-04 11:50:00,104.6,104.69,104.58,104.59,52300.0,76.2599,76.3255,76.2453,76.2526,52300.0
2007-10-04 11:55:00,104.58,104.65,104.57,104.62,6600.0,76.2453,76.2963,76.238,76.2745,6600.0
2007-10-04 12:00:00,104.61,104.65,104.61,104.65,10100.0,76.2672,76.2963,76.2672,76.2963,10100.0
2007-10-04 12:05:00,104.65,104.74,104.61,104.74,33900.0,76.2963,76.3619,76.2672,76.3619,33900.0
2007-10-04 12:10:00,104.74,104.75,104.45,104.62,79300.0,76.3619,76.3692,76.1505,76.2745,79300.0
2007-10-04 12:15:00,104.6,104.64,104.59,104.63,17700.0,76.2599,76.289,76.2526,76.2817,17700.0
2007-10-04 12:20:00,104.61,104.62,104.48,104.48,27300.0,76.2672,76.2745,76.1724,76.1724,27300.0
2007-10-04 12:25:00,104.48,104.62,104.48,104.6,25100.0,76.1724,76.2745,76.1724,76.2599,25100.0
2007-10-04 12:30:00,104.6,104.65,104.58,104.65,23200.0,76.2599,76.2963,76.2453,76.2963,23200.0
2007-10-04 12:35:00,104.65,104.65,104.61,104.65,25000.0,76.2963,76.2963,76.2672,76.2963,25000.0
2007-10-04 12:40:00,104.65,104.65,104.63,104.64,15000.0,76.2963,76.2963,76.2817,76.289,15000.0
2007-10-04 12:45:00,104.65,104.72,104.59,104.67,24600.0,76.2963,76.3474,76.2526,76.3109,24600.0
2007-10-04 12:50:00,104.71,104.91,104.7,104.91,17400.0,76.3401,76.4859,76.3328,76.4859,17400.0
2007-10-04 12:55:00,104.9,104.94,104.89,104.91,10700.0,76.4786,76.5078,76.4713,76.4859,10700.0
2007-10-04 13:00:00,104.91,104.95,104.83,104.83,14100.0,76.4859,76.515,76.4276,76.4276,14100.0
2007-10-04 13:05:00,104.82,104.89,104.75,104.87,20000.0,76.4203,76.4713,76.3692,76.4567,20000.0
2007-10-04 13:10:00,104.88,104.89,104.8,104.8,11900.0,76.464,76.4713,76.4057,76.4057,11900.0
2007-10-04 13:15:00,104.78,104.84,104.7,104.7,30500.0,76.3911,76.4348,76.3328,76.3328,30500.0
2007-10-04 13:20:00,104.7,104.7,104.5,104.62,57800.0,76.3328,76.3328,76.187,76.2745,57800.0
2007-10-04 13:25:00,104.64,104.78,104.62,104.77,9400.0,76.289,76.3911,76.2745,76.3838,9400.0
2007-10-04 13:30:00,104.77,104.83,104.74,104.82,27700.0,76.3838,76.4276,76.3619,76.4203,27700.0
2007-10-04 13:35:00,104.81,104.92,104.8,104.87,17100.0,76.413,76.4932,76.4057,76.4567,17100.0
2007-10-04 13:40:00,104.88,104.94,104.86,104.94,10600.0,76.464,76.5078,76.4494,76.5078,10600.0
2007-10-04 13:45:00,104.93,104.94,104.89,104.9,8200.0,76.5005,76.5078,76.4713,76.4786,8200.0
2007-10-04 13:50:00,104.88,104.95,104.86,104.87,17800.0,76.464,76.515,76.4494,76.4567,17800.0
2007-10-04 13:55:00,104.87,104.92,104.87,104.91,17000.0,76.4567,76.4932,76.4567,76.4859,17000.0
2007-10-04 14:00:00,104.91,104.96,104.9,104.95,8300.0,76.4859,76.5223,76.4786,76.515,8300.0
2007-10-04 14:05:00,104.94,104.96,104.9,104.94,16100.0,76.5078,76.5223,76.4786,76.5078,16100.0
2007-10-04 14:10:00,104.93,104.94,104.89,104.9,25500.0,76.5005,76.5078,76.4713,76.4786,25500.0
2007-10-04 14:15:00,104.9,104.93,104.89,104.93,29100.0,76.4786,76.5005,76.4713,76.5005,29100.0
2007-10-04 14:20:00,104.93,104.95,104.88,104.93,16200.0,76.5005,76.515,76.464,76.5005,16200.0
2007-10-04 14:25:00,104.92,105.0,104.91,105.0,12700.0,76.4932,76.5515,76.4859,76.5515,12700.0
2007-10-04 14:30:00,105.0,105.07,105.0,105.06,16800.0,76.5515,76.6025,76.5515,76.5952,16800.0
2007-10-04 14:35:00,105.06,105.1,105.04,105.07,13700.0,76.5952,76.6244,76.5807,76.6025,13700.0
2007-10-04 14:40:00,105.06,105.06,104.96,105.0,19300.0,76.5952,76.5952,76.5223,76.5515,19300.0
2007-10-04 14:45:00,105.02,105.05,104.95,104.98,21100.0,76.5661,76.588,76.515,76.5369,21100.0
2007-10-04 14:50:00,104.98,105.0,104.91,104.92,13300.0,76.5369,76.5515,76.4859,76.4932,13300.0
2007-10-04 14:55:00,104.91,104.98,104.8,104.86,66100.0,76.4859,76.5369,76.4057,76.4494,66100.0
2007-10-04 15:00:00,104.85,104.86,104.71,104.75,60800.0,76.4421,76.4494,76.3401,76.3692,60800.0
2007-10-04 15:05:00,104.75,104.86,104.75,104.8,48700.0,76.3692,76.4494,76.3692,76.4057,48700.0
2007-10-04 15:10:00,104.8,104.9,104.73,104.85,110200.0,76.4057,76.4786,76.3547,76.4421,110200.0
2007-10-04 15:15:00,104.85,104.85,104.59,104.66,39800.0,76.4421,76.4421,76.2526,76.3036,39800.0
2007-10-04 15:20:00,104.69,104.72,104.55,104.69,34100.0,76.3255,76.3474,76.2234,76.3255,34100.0
2007-10-04 15:25:00,104.68,104.75,104.61,104.64,42800.0,76.3182,76.3692,76.2672,76.289,42800.0
2007-10-04 15:30:00,104.65,104.7,104.56,104.62,64300.0,76.2963,76.3328,76.2307,76.2745,64300.0
2007-10-04 15:35:00,104.63,104.7,104.55,104.64,53000.0,76.2817,76.3328,76.2234,76.289,53000.0
2007-10-04 15:40:00,104.66,104.71,104.55,104.66,41800.0,76.3036,76.3401,76.2234,76.3036,41800.0
2007-10-04 15:45:00,104.66,104.71,104.5,104.52,84500.0,76.3036,76.3401,76.187,76.2015,84500.0
2007-10-04 15:50:00,104.53,104.6,104.48,104.5,92100.0,76.2088,76.2599,76.1724,76.187,92100.0
2007-10-04 15:55:00,104.49,104.59,104.47,104.5,128700.0,76.1797,76.2526,76.1651,76.187,128700.0
2007-10-05 09:30:00,105.4,105.5,103.4,103.99,270800.0,76.8431,76.916,75.385,75.8151,270800.0
2007-10-05 09:35:00,103.97,104.52,103.9,104.31,157800.0,75.8006,76.2015,75.7495,76.0484,157800.0
2007-10-05 09:40:00,104.33,104.5,104.2,104.47,96700.0,76.063,76.187,75.9682,76.1651,96700.0
2007-10-05 09:45:00,104.47,104.47,104.0,104.16,105000.0,76.1651,76.1651,75.8224,75.9391,105000.0
2007-10-05 09:50:00,104.16,104.4,104.08,104.33,64900.0,75.9391,76.1141,75.8808,76.063,64900.0
2007-10-05 09:55:00,104.36,104.4,103.99,104.1,156900.0,76.0849,76.1141,75.8151,75.8953,156900.0
2007-10-05 10:00:00,104.11,104.11,103.48,103.49,183400.0,75.9026,75.9026,75.4433,75.4506,183400.0
2007-10-05 10:05:00,103.5,103.59,103.01,103.1,231900.0,75.4579,75.5235,75.1007,75.1663,231900.0
2007-10-05 10:10:00,103.04,103.08,102.9,102.9,120900.0,75.1225,75.1517,75.0205,75.0205,120900.0
2007-10-05 10:15:00,102.9,102.9,101.39,102.4,236800.0,75.0205,75.0205,73.9196,74.6559,236800.0
2007-10-05 10:20:00,102.38,102.98,102.33,102.62,212800.0,74.6414,75.0788,74.6049,74.8163,212800.0
2007-10-05 10:25:00,102.64,102.64,102.25,102.31,142900.0,74.8309,74.8309,74.5466,74.5903,142900.0
2007-10-05 10:30:00,102.31,102.48,102.19,102.4,142400.0,74.5903,74.7143,74.5028,74.6559,142400.0
2007-10-05 10:35:00,102.4,102.46,102.34,102.43,115100.0,74.6559,74.6997,74.6122,74.6778,115100.0
2007-10-05 10:40:00,102.42,102.43,102.22,102.26,85800.0,74.6705,74.6778,74.5247,74.5539,85800.0
2007-10-05 10:45:00,102.26,102.54,102.25,102.42,140100.0,74.5539,74.758,74.5466,74.6705,140100.0
2007-10-05 10:50:00,102.43,102.52,102.15,102.4,105400.0,74.6778,74.7434,74.4737,74.6559,105400.0
2007-10-05 10:55:00,102.41,102.44,102.33,102.39,89000.0,74.6632,74.6851,74.6049,74.6486,89000.0
2007-10-05 11:00:00,102.4,102.5,102.21,102.23,148000.0,74.6559,74.7288,74.5174,74.532,148000.0
2007-10-05 11:05:00,102.24,102.32,102.11,102.25,62500.0,74.5393,74.5976,74.4445,74.5466,62500.0
2007-10-05 11:10:00,102.25,102.25,102.07,102.09,57300.0,74.5466,74.5466,74.4153,74.4299,57300.0
2007-10-05 11:15:00,102.08,102.33,102.0,102.29,127700.0,74.4226,74.6049,74.3643,74.5757,127700.0
2007-10-05 11:20:00,102.29,102.32,102.17,102.23,105700.0,74.5757,74.5976,74.4883,74.532,105700.0
2007-10-05 11:25:00,102.23,102.23,102.0,102.07,81200.0,74.532,74.532,74.3643,74.4153,81200.0
2007-10-05 11:30:00,102.07,102.11,101.88,101.94,143000.0,74.4153,74.4445,74.2768,74.3206,143000.0
2007-10-05 11:35:00,101.94,102.06,101.87,102.05,103100.0,74.3206,74.4081,74.2695,74.4008,103100.0
2007-10-05 11:40:00,102.05,102.13,102.04,102.11,95400.0,74.4008,74.4591,74.3935,74.4445,95400.0
2007-10-05 11:45:00,102.11,102.41,102.11,102.39,103400.0,74.4445,74.6632,74.4445,74.6486,103400.0
2007-10-05 11:50:00,102.39,102.6,102.27,102.44,182300.0,74.6486,74.8017,74.5612,74.6851,182300.0
2007-10-05 11:55:00,102.45,102.65,102.44,102.61,74500.0,74.6924,74.8382,74.6851,74.809,74500.0
2007-10-05 12:00:00,102.63,102.8,102.53,102.56,116700.0,74.8236,74.9476,74.7507,74.7726,116700.0
2007-10-05 12:05:00,102.57,102.7,102.45,102.63,129600.0,74.7799,74.8747,74.6924,74.8236,129600.0
2007-10-05 12:10:00,102.64,102.7,102.5,102.54,110100.0,74.8309,74.8747,74.7288,74.758,110100.0
2007-10-05 12:15:00,102.55,102.55,102.38,102.41,62400.0,74.7653,74.7653,74.6414,74.6632,62400.0
2007-10-05 12:20:00,102.41,102.65,102.39,102.54,104000.0,74.6632,74.8382,74.6486,74.758,104000.0
2007-10-05 12:25:00,102.54,102.61,102.48,102.61,68100.0,74.758,74.809,74.7143,74.809,68100.0
2007-10-05 12:30:00,102.6,102.87,102.6,102.76,91300.0,74.8017,74.9986,74.8017,74.9184,91300.0
2007-10-05 12:35:00,102.77,103.36,102.75,103.33,204400.0,74.9257,75.3558,74.9111,75.334,204400.0
2007-10-05 12:40:00,103.33,103.76,103.14,103.49,257400.0,75.334,75.6475,75.1954,75.4506,257400.0
2007-10-05 12:45:00,103.49,103.55,103.26,103.3,115500.0,75.4506,75.4944,75.2829,75.3121,115500.0
2007-10-05 12:50:00,103.3,103.32,103.0,103.28,73300.0,75.3121,75.3267,75.0934,75.2975,73300.0
2007-10-05 12:55:00,103.28,103.36,103.25,103.36,56300.0,75.2975,75.3558,75.2756,75.3558,56300.0
2007-10-05 13:00:00,103.35,103.37,103.24,103.27,64600.0,75.3485,75.3631,75.2683,75.2902,64600.0
2007-10-05 13:05:00,103.29,103.29,103.13,103.18,32900.0,75.3048,75.3048,75.1882,75.2246,32900.0
2007-10-05 13:10:00,103.17,103.27,103.17,103.26,51500.0,75.2173,75.2902,75.2173,75.2829,51500.0
2007-10-05 13:15:00,103.26,103.3,103.18,103.2,31800.0,75.2829,75.3121,75.2246,75.2392,31800.0
2007-10-05 13:20:00,103.2,103.26,103.17,103.21,26700.0,75.2392,75.2829,75.2173,75.2465,26700.0
2007-10-05 13:25:00,103.22,103.26,103.18,103.25,32300.0,75.2538,75.2829,75.2246,75.2756,32300.0
2007-10-05 13:30:00,103.23,103.37,103.21,103.22,59500.0,75.2611,75.3631,75.2465,75.2538,59500.0
2007-10-05 13:35:00,103.22,103.28,103.21,103.23,26800.0,75.2538,75.2975,75.2465,75.2611,26800.0
2007-10-05 13:40:00,103.23,103.38,103.22,103.32,41100.0,75.2611,75.3704,75.2538,75.3267,41100.0
2007-10-05 13:45:00,103.31,103.33,103.22,103.22,23800.0,75.3194,75.334,75.2538,75.2538,23800.0
2007-10-05 13:50:00,103.23,103.26,103.19,103.2,24500.0,75.2611,75.2829,75.2319,75.2392,24500.0
2007-10-05 13:55:00,103.2,103.22,103.02,103.02,52400.0,75.2392,75.2538,75.108,75.108,52400.0
2007-10-05 14:00:00,103.01,103.1,102.75,102.91,80400.0,75.1007,75.1663,74.9111,75.0278,80400.0
2007-10-05 14:05:00,102.91,103.11,102.91,103.01,112600.0,75.0278,75.1736,75.0278,75.1007,112600.0
2007-10-05 14:10:00,103.01,103.06,102.91,102.92,42700.0,75.1007,75.1371,75.0278,75.035,42700.0
2007-10-05 14:15:00,102.94,102.99,102.92,102.94,31500.0,75.0496,75.0861,75.035,75.0496,31500.0
2007-10-05 14:20:00,102.94,103.01,102.87,102.89,67700.0,75.0496,75.1007,74.9986,75.0132,67700.0
2007-10-05 14:25:00,102.9,103.0,102.89,102.98,30300.0,75.0205,75.0934,75.0132,75.0788,30300.0
2007-10-05 14:30:00,102.99,102.99,102.88,102.91,43200.0,75.0861,75.0861,75.0059,75.0278,43200.0
2007-10-05 14:35:00,102.88,102.96,102.88,102.94,27200.0,75.0059,75.0642,75.0059,75.0496,27200.0
2007-10-05 14:40:00,102.93,102.95,102.64,102.85,92400.0,75.0423,75.0569,74.8309,74.984,92400.0
2007-10-05 14:45:00,102.85,102.87,102.74,102.74,41000.0,74.984,74.9986,74.9038,74.9038,41000.0
2007-10-05 14:50:00,102.76,102.9,102.72,102.8,63900.0,74.9184,75.0205,74.8892,74.9476,63900.0
2007-10-05 14:55:00,102.79,102.92,102.6,102.9,57800.0,74.9403,75.035,74.8017,75.0205,57800.0
2007-10-05 15:00:00,102.92,103.09,102.9,103.0,85400.0,75.035,75.159,75.0205,75.0934,85400.0
2007-10-05 15:05:00,103.0,103.07,102.97,102.98,69700.0,75.0934,75.1444,75.0715,75.0788,69700.0
2007-10-05 15:10:00,102.99,103.02,102.84,102.85,66700.0,75.0861,75.108,74.9767,74.984,66700.0
2007-10-05 15:15:00,102.85,102.88,102.65,102.69,52700.0,74.984,75.0059,74.8382,74.8674,52700.0
2007-10-05 15:20:00,102.69,102.84,102.55,102.8,96000.0,74.8674,74.9767,74.7653,74.9476,96000.0
2007-10-05 15:25:00,102.79,102.8,102.75,102.75,46000.0,74.9403,74.9476,74.9111,74.9111,46000.0
2007-10-05 15:30:00,102.74,102.77,102.57,102.58,102600.0,74.9038,74.9257,74.7799,74.7872,102600.0
2007-10-05 15:35:00,102.57,102.58,102.45,102.51,134600.0,74.7799,74.7872,74.6924,74.7361,134600.0
2007-10-05 15:40:00,102.52,102.66,102.39,102.42,162300.0,74.7434,74.8455,74.6486,74.6705,162300.0
2007-10-05 15:45:00,102.42,102.43,102.12,102.14,179400.0,74.6705,74.6778,74.4518,74.4664,179400.0
2007-10-05 15:50:00,102.12,102.46,101.09,102.41,236300.0,74.4518,74.6997,73.7009,74.6632,236300.0
2007-10-05 15:55:00,102.4,102.43,102.19,102.25,243100.0,74.6559,74.6778,74.5028,74.5466,243100.0
2007-10-08 09:30:00,103.26,103.26,102.25,102.98,238400.0,75.2829,75.2829,74.5466,75.0788,238400.0
2007-10-08 09:35:00,102.9,102.93,101.96,101.98,138400.0,75.0205,75.0423,74.3351,74.3497,138400.0
2007-10-08 09:40:00,101.99,102.59,101.98,102.38,118700.0,74.357,74.7945,74.3497,74.6414,118700.0
2007-10-08 09:45:00,102.34,102.38,101.95,102.09,96900.0,74.6122,74.6414,74.3279,74.4299,96900.0
2007-10-08 09:50:00,102.06,102.11,101.88,102.0,85100.0,74.4081,74.4445,74.2768,74.3643,85100.0
2007-10-08 09:55:00,102.01,102.05,101.89,101.94,67800.0,74.3716,74.4008,74.2841,74.3206,67800.0
2007-10-08 10:00:00,101.93,102.05,101.9,102.0,70100.0,74.3133,74.4008,74.2914,74.3643,70100.0
2007-10-08 10:05:00,102.0,102.04,101.94,101.94,106800.0,74.3643,74.3935,74.3206,74.3206,106800.0
2007-10-08 10:10:00,101.94,101.96,101.85,101.92,74300.0,74.3206,74.3351,74.255,74.306,74300.0
2007-10-08 10:15:00,101.91,102.08,101.88,102.08,76300.0,74.2987,74.4226,74.2768,74.4226,76300.0
2007-10-08 10:20:00,102.07,102.65,102.06,102.41,136600.0,74.4153,74.8382,74.4081,74.6632,136600.0
2007-10-08 10:25:00,102.41,102.59,102.4,102.56,117700.0,74.6632,74.7945,74.6559,74.7726,117700.0
2007-10-08 10:30:00,102.54,102.6,102.54,102.56,53900.0,74.758,74.8017,74.758,74.7726,53900.0
2007-10-08 10:35:00,102.56,102.58,102.16,102.16,45800.0,74.7726,74.7872,74.481,74.481,45800.0
2007-10-08 10:40:00,102.18,102.24,102.02,102.02,62600.0,74.4955,74.5393,74.3789,74.3789,62600.0
2007-10-08 10:45:00,102.02,102.07,101.98,101.98,35800.0,74.3789,74.4153,74.3497,74.3497,35800.0
2007-10-08 10:50:00,102.0,102.02,101.96,101.99,49800.0,74.3643,74.3789,74.3351,74.357,49800.0
2007-10-08 10:55:00,101.99,102.0,101.83,101.87,38500.0,74.357,74.3643,74.2404,74.2695,38500.0
2007-10-08 11:00:00,101.87,101.87,101.55,101.56,86900.0,74.2695,74.2695,74.0362,74.0435,86900.0
2007-10-08 11:05:00,101.57,101.8,101.53,101.78,50500.0,74.0508,74.2185,74.0217,74.2039,50500.0
2007-10-08 11:10:00,101.8,101.8,101.53,101.55,56700.0,74.2185,74.2185,74.0217,74.0362,56700.0
2007-10-08 11:15:00,101.53,101.58,101.42,101.45,112600.0,74.0217,74.0581,73.9415,73.9633,112600.0
2007-10-08 11:20:00,101.46,101.48,100.46,101.34,71000.0,73.9706,73.9852,73.2416,73.8831,71000.0
2007-10-08 11:25:00,101.35,101.44,101.18,101.19,75800.0,73.8904,73.956,73.7665,73.7738,75800.0
2007-10-08 11:30:00,101.19,101.29,101.13,101.23,58100.0,73.7738,73.8467,73.73,73.8029,58100.0
2007-10-08 11:35:00,101.22,101.23,101.01,101.1,83200.0,73.7956,73.8029,73.6425,73.7082,83200.0
2007-10-08 11:40:00,101.11,101.14,100.09,101.03,76200.0,73.7154,73.7373,72.9718,73.6571,76200.0
2007-10-08 11:45:00,101.06,101.08,100.91,100.97,81800.0,73.679,73.6936,73.5696,73.6134,81800.0
2007-10-08 11:50:00,100.98,101.08,100.88,100.99,57300.0,73.6207,73.6936,73.5478,73.628,57300.0
2007-10-08 11:55:00,100.99,101.17,100.99,101.15,43100.0,73.628,73.7592,73.628,73.7446,43100.0
2007-10-08 12:00:00,101.14,101.19,100.97,100.97,46100.0,73.7373,73.7738,73.6134,73.6134,46100.0
2007-10-08 12:05:00,101.02,101.06,100.84,100.87,64200.0,73.6498,73.679,73.5186,73.5405,64200.0
2007-10-08 12:10:00,100.86,100.92,100.75,100.76,64600.0,73.5332,73.5769,73.453,73.4603,64600.0
2007-10-08 12:15:00,100.76,100.8,100.65,100.74,57600.0,73.4603,73.4894,73.3801,73.4457,57600.0
2007-10-08 12:20:00,100.75,100.91,100.7,100.89,52200.0,73.453,73.5696,73.4165,73.5551,52200.0
2007-10-08 12:25:00,100.9,100.91,100.87,100.87,55900.0,73.5623,73.5696,73.5405,73.5405,55900.0
2007-10-08 12:30:00,100.86,100.89,100.78,100.83,37000.0,73.5332,73.5551,73.4749,73.5113,37000.0
2007-10-08 12:35:00,100.85,100.88,100.83,100.85,47200.0,73.5259,73.5478,73.5113,73.5259,47200.0
2007-10-08 12:40:00,100.85,100.89,100.84,100.86,28000.0,73.5259,73.5551,73.5186,73.5332,28000.0
2007-10-08 12:45:00,100.85,101.05,100.85,101.05,44700.0,73.5259,73.6717,73.5259,73.6717,44700.0
2007-10-08 12:50:00,101.06,101.21,101.05,101.14,74600.0,73.679,73.7884,73.6717,73.7373,74600.0
2007-10-08 12:55:00,101.15,101.17,101.07,101.09,93200.0,73.7446,73.7592,73.6863,73.7009,93200.0
2007-10-08 13:00:00,101.09,101.12,101.09,101.11,40800.0,73.7009,73.7227,73.7009,73.7154,40800.0
2007-10-08 13:05:00,101.1,101.1,101.0,101.07,31300.0,73.7082,73.7082,73.6352,73.6863,31300.0
2007-10-08 13:10:00,101.07,101.37,101.07,101.36,47900.0,73.6863,73.905,73.6863,73.8977,47900.0
2007-10-08 13:15:00,101.35,101.4,101.33,101.39,27200.0,73.8904,73.9269,73.8758,73.9196,27200.0
2007-10-08 13:20:00,101.4,101.4,101.21,101.25,43700.0,73.9269,73.9269,73.7884,73.8175,43700.0
2007-10-08 13:25:00,101.25,101.27,101.23,101.25,31400.0,73.8175,73.8321,73.8029,73.8175,31400.0
2007-10-08 13:30:00,101.25,101.25,101.2,101.24,38600.0,73.8175,73.8175,73.7811,73.8102,38600.0
2007-10-08 13:35:00,101.23,101.25,101.09,101.1,52000.0,73.8029,73.8175,73.7009,73.7082,52000.0
2007-10-08 13:40:00,101.09,101.13,101.0,101.11,39100.0,73.7009,73.73,73.6352,73.7154,39100.0
2007-10-08 13:45:00,101.11,101.15,101.08,101.08,36000.0,73.7154,73.7446,73.6936,73.6936,36000.0
2007-10-08 13:50:00,101.09,101.16,101.08,101.09,27900.0,73.7009,73.7519,73.6936,73.7009,27900.0
2007-10-08 13:55:00,101.08,101.12,100.96,101.0,43400.0,73.6936,73.7227,73.6061,73.6352,43400.0
2007-10-08 14:00:00,101.0,101.04,100.89,100.97,45100.0,73.6352,73.6644,73.5551,73.6134,45100.0
2007-10-08 14:05:00,100.97,101.07,100.96,101.06,31100.0,73.6134,73.6863,73.6061,73.679,31100.0
2007-10-08 14:10:00,101.07,101.08,100.96,101.0,41400.0,73.6863,73.6936,73.6061,73.6352,41400.0
2007-10-08 14:15:00,101.0,101.02,100.98,101.01,38900.0,73.6352,73.6498,73.6207,73.6425,38900.0
2007-10-08 14:20:00,101.0,101.02,100.95,100.99,37600.0,73.6352,73.6498,73.5988,73.628,37600.0
2007-10-08 14:25:00,101.0,101.01,100.99,101.0,22300.0,73.6352,73.6425,73.628,73.6352,22300.0
2007-10-08 14:30:00,100.99,101.07,100.98,101.0,46100.0,73.628,73.6863,73.6207,73.6352,46100.0
2007-10-08 14:35:00,100.99,101.07,100.97,101.03,41500.0,73.628,73.6863,73.6134,73.6571,41500.0
2007-10-08 14:40:00,101.03,101.06,100.98,101.05,33700.0,73.6571,73.679,73.6207,73.6717,33700.0
2007-10-08 14:45:00,101.05,101.07,100.94,100.99,46400.0,73.6717,73.6863,73.5915,73.628,46400.0
2007-10-08 14:50:00,100.99,101.06,100.97,101.05,37100.0,73.628,73.679,73.6134,73.6717,37100.0
2007-10-08 14:55:00,101.05,101.06,100.98,101.01,40400.0,73.6717,73.679,73.6207,73.6425,40400.0
2007-10-08 15:00:00,101.0,101.05,100.99,101.05,42400.0,73.6352,73.6717,73.628,73.6717,42400.0
2007-10-08 15:05:00,101.04,101.07,101.0,101.02,46800.0,73.6644,73.6863,73.6352,73.6498,46800.0
2007-10-08 15:10:00,101.02,101.04,100.98,100.99,58100.0,73.6498,73.6644,73.6207,73.628,58100.0
2007-10-08 15:15:00,100.99,101.01,100.95,101.0,60000.0,73.628,73.6425,73.5988,73.6352,60000.0
2007-10-08 15:20:00,101.0,101.01,100.97,101.0,116100.0,73.6352,73.6425,73.6134,73.6352,116100.0
2007-10-08 15:25:00,101.0,101.01,100.94,100.99,49700.0,73.6352,73.6425,73.5915,73.628,49700.0
2007-10-08 15:30:00,101.0,101.05,100.97,100.98,100200.0,73.6352,73.6717,73.6134,73.6207,100200.0
2007-10-08 15:35:00,100.98,101.06,100.98,101.01,91400.0,73.6207,73.679,73.6207,73.6425,91400.0
2007-10-08 15:40:00,101.01,101.02,100.97,101.0,91800.0,73.6425,73.6498,73.6134,73.6352,91800.0
2007-10-08 15:45:00,101.0,101.01,100.95,101.0,122400.0,73.6352,73.6425,73.5988,73.6352,122400.0
2007-10-08 15:50:00,100.99,101.02,100.98,101.0,112800.0,73.628,73.6498,73.6207,73.6352,112800.0
2007-10-08 15:55:00,101.0,101.07,100.92,100.97,234300.0,73.6352,73.6863,73.5769,73.6134,234300.0
2007-10-09 09:30:00,101.32,101.32,100.37,100.43,321900.0,73.8685,73.8685,73.1759,73.2197,321900.0
2007-10-09 09:35:00,100.4,100.83,100.36,100.7,112300.0,73.1978,73.5113,73.1687,73.4165,112300.0
2007-10-09 09:40:00,100.7,100.97,100.7,100.86,151400.0,73.4165,73.6134,73.4165,73.5332,151400.0
2007-10-09 09:45:00,100.85,100.91,99.66,100.81,164000.0,73.5259,73.5696,72.6583,73.4967,164000.0
2007-10-09 09:50:00,100.8,100.97,100.8,100.8,127800.0,73.4894,73.6134,73.4894,73.4894,127800.0
2007-10-09 09:55:00,100.81,100.82,100.66,100.72,91100.0,73.4967,73.504,73.3874,73.4311,91100.0
2007-10-09 10:00:00,100.71,100.81,100.69,100.77,74700.0,73.4238,73.4967,73.4092,73.4676,74700.0
2007-10-09 10:05:00,100.78,100.81,100.75,100.81,66300.0,73.4749,73.4967,73.453,73.4967,66300.0
2007-10-09 10:10:00,100.8,100.82,100.71,100.76,68100.0,73.4894,73.504,73.4238,73.4603,68100.0
2007-10-09 10:15:00,100.75,100.82,100.75,100.8,107400.0,73.453,73.504,73.453,73.4894,107400.0
2007-10-09 10:20:00,100.8,100.83,100.75,100.82,64400.0,73.4894,73.5113,73.453,73.504,64400.0
2007-10-09 10:25:00,100.82,100.89,100.78,100.81,55500.0,73.504,73.5551,73.4749,73.4967,55500.0
2007-10-09 10:30:00,100.81,100.86,100.68,100.79,101300.0,73.4967,73.5332,73.4019,73.4821,101300.0
2007-10-09 10:35:00,100.79,100.81,100.73,100.8,57000.0,73.4821,73.4967,73.4384,73.4894,57000.0
2007-10-09 10:40:00,100.8,100.82,100.77,100.81,66100.0,73.4894,73.504,73.4676,73.4967,66100.0
2007-10-09 10:45:00,100.81,100.82,100.71,100.74,44200.0,73.4967,73.504,73.4238,73.4457,44200.0
2007-10-09 10:50:00,100.75,100.82,100.75,100.81,56300.0,73.453,73.504,73.453,73.4967,56300.0
2007-10-09 10:55:00,100.81,100.91,100.79,100.85,76600.0,73.4967,73.5696,73.4821,73.5259,76600.0
2007-10-09 11:00:00,100.86,100.93,100.85,100.91,73400.0,73.5332,73.5842,73.5259,73.5696,73400.0
2007-10-09 11:05:00,100.91,100.99,100.89,100.98,61400.0,73.5696,73.628,73.5551,73.6207,61400.0
2007-10-09 11:10:00,100.97,101.04,100.95,101.03,82300.0,73.6134,73.6644,73.5988,73.6571,82300.0
2007-10-09 11:15:00,101.02,101.06,100.97,101.0,48000.0,73.6498,73.679,73.6134,73.6352,48000.0
2007-10-09 11:20:00,100.99,101.02,100.96,100.99,32000.0,73.628,73.6498,73.6061,73.628,32000.0
2007-10-09 11:25:00,101.0,101.06,100.98,101.03,29300.0,73.6352,73.679,73.6207,73.6571,29300.0
2007-10-09 11:30:00,101.03,101.12,101.03,101.11,38600.0,73.6571,73.7227,73.6571,73.7154,38600.0
2007-10-09 11:35:00,101.11,101.24,101.11,101.14,75100.0,73.7154,73.8102,73.7154,73.7373,75100.0
2007-10-09 11:40:00,101.14,101.26,101.12,101.25,38000.0,73.7373,73.8248,73.7227,73.8175,38000.0
2007-10-09 11:45:00,101.25,101.33,101.04,101.06,62400.0,73.8175,73.8758,73.6644,73.679,62400.0
2007-10-09 11:50:00,101.07,101.3,101.06,101.21,40400.0,73.6863,73.854,73.679,73.7884,40400.0
2007-10-09 11:55:00,101.21,101.28,101.2,101.24,23100.0,73.7884,73.8394,73.7811,73.8102,23100.0
2007-10-09 12:00:00,101.24,101.27,101.05,101.1,50100.0,73.8102,73.8321,73.6717,73.7082,50100.0
2007-10-09 12:05:00,101.1,101.14,101.06,101.06,21100.0,73.7082,73.7373,73.679,73.679,21100.0
2007-10-09 12:10:00,101.06,101.08,100.8,100.95,57600.0,73.679,73.6936,73.4894,73.5988,57600.0
2007-10-09 12:15:00,100.95,100.98,100.76,100.8,49900.0,73.5988,73.6207,73.4603,73.4894,49900.0
2007-10-09 12:20:00,100.81,100.88,100.8,100.87,21800.0,73.4967,73.5478,73.4894,73.5405,21800.0
2007-10-09 12:25:00,100.87,100.91,100.85,100.86,27900.0,73.5405,73.5696,73.5259,73.5332,27900.0
2007-10-09 12:30:00,100.86,100.97,100.86,100.92,31000.0,73.5332,73.6134,73.5332,73.5769,31000.0
2007-10-09 12:35:00,100.91,100.95,100.88,100.91,31600.0,73.5696,73.5988,73.5478,73.5696,31600.0
2007-10-09 12:40:00,100.88,100.98,100.85,100.89,28400.0,73.5478,73.6207,73.5259,73.5551,28400.0
2007-10-09 12:45:00,100.9,101.0,100.86,100.99,20700.0,73.5623,73.6352,73.5332,73.628,20700.0
2007-10-09 12:50:00,100.98,101.0,100.88,100.92,26100.0,73.6207,73.6352,73.5478,73.5769,26100.0
2007-10-09 12:55:00,100.9,100.98,100.9,100.96,12600.0,73.5623,73.6207,73.5623,73.6061,12600.0
2007-10-09 13:00:00,100.96,101.03,100.93,100.99,22800.0,73.6061,73.6571,73.5842,73.628,22800.0
2007-10-09 13:05:00,100.98,101.04,100.98,100.98,37500.0,73.6207,73.6644,73.6207,73.6207,37500.0
2007-10-09 13:10:00,100.98,101.08,100.98,101.01,30700.0,73.6207,73.6936,73.6207,73.6425,30700.0
2007-10-09 13:15:00,101.0,101.09,101.0,101.03,34700.0,73.6352,73.7009,73.6352,73.6571,34700.0
2007-10-09 13:20:00,101.04,101.05,100.85,100.92,44000.0,73.6644,73.6717,73.5259,73.5769,44000.0
2007-10-09 13:25:00,100.91,100.97,100.81,100.86,27200.0,73.5696,73.6134,73.4967,73.5332,27200.0
2007-10-09 13:30:00,100.86,100.94,100.86,100.92,19000.0,73.5332,73.5915,73.5332,73.5769,19000.0
2007-10-09 13:35:00,100.92,100.93,100.84,100.91,21400.0,73.5769,73.5842,73.5186,73.5696,21400.0
2007-10-09 13:40:00,100.91,100.93,100.87,100.93,24500.0,73.5696,73.5842,73.5405,73.5842,24500.0
2007-10-09 13:45:00,100.93,101.0,100.89,100.94,60500.0,73.5842,73.6352,73.5551,73.5915,60500.0
2007-10-09 13:50:00,100.93,100.99,100.9,100.95,28200.0,73.5842,73.628,73.5623,73.5988,28200.0
2007-10-09 13:55:00,100.94,100.95,100.91,100.92,13200.0,73.5915,73.5988,73.5696,73.5769,13200.0
2007-10-09 14:00:00,100.91,101.07,100.86,101.02,81000.0,73.5696,73.6863,73.5332,73.6498,81000.0
2007-10-09 14:05:00,101.04,101.16,100.98,100.99,55800.0,73.6644,73.7519,73.6207,73.628,55800.0
2007-10-09 14:10:00,101.0,101.03,100.95,101.03,55500.0,73.6352,73.6571,73.5988,73.6571,55500.0
2007-10-09 14:15:00,101.04,101.05,100.87,100.95,37600.0,73.6644,73.6717,73.5405,73.5988,37600.0
2007-10-09 14:20:00,100.95,101.1,100.95,101.09,20900.0,73.5988,73.7082,73.5988,73.7009,20900.0
2007-10-09 14:25:00,101.09,101.33,100.99,101.32,53000.0,73.7009,73.8758,73.628,73.8685,53000.0
2007-10-09 14:30:00,101.31,101.45,101.09,101.3,143800.0,73.8613,73.9633,73.7009,73.854,143800.0
2007-10-09 14:35:00,101.3,101.36,101.22,101.22,66000.0,73.854,73.8977,73.7956,73.7956,66000.0
2007-10-09 14:40:00,101.23,101.23,100.99,101.08,70300.0,73.8029,73.8029,73.628,73.6936,70300.0
2007-10-09 14:45:00,101.08,101.17,101.07,101.16,74200.0,73.6936,73.7592,73.6863,73.7519,74200.0
2007-10-09 14:50:00,101.15,101.37,101.14,101.22,105000.0,73.7446,73.905,73.7373,73.7956,105000.0
2007-10-09 14:55:00,101.23,101.31,101.16,101.29,63500.0,73.8029,73.8613,73.7519,73.8467,63500.0
2007-10-09 15:00:00,101.3,101.35,101.16,101.32,61100.0,73.854,73.8904,73.7519,73.8685,61100.0
2007-10-09 15:05:00,101.33,101.46,101.32,101.46,70900.0,73.8758,73.9706,73.8685,73.9706,70900.0
2007-10-09 15:10:00,101.46,101.51,101.27,101.29,97600.0,73.9706,74.0071,73.8321,73.8467,97600.0
2007-10-09 15:15:00,101.28,101.46,101.22,101.34,112100.0,73.8394,73.9706,73.7956,73.8831,112100.0
2007-10-09 15:20:00,101.34,101.6,101.34,101.51,96300.0,73.8831,74.0727,73.8831,74.0071,96300.0
2007-10-09 15:25:00,101.51,101.76,101.49,101.69,144500.0,74.0071,74.1893,73.9925,74.1383,144500.0
2007-10-09 15:30:00,101.68,101.71,101.59,101.61,114200.0,74.131,74.1529,74.0654,74.08,114200.0
2007-10-09 15:35:00,101.62,101.7,101.47,101.59,98100.0,74.0873,74.1456,73.9779,74.0654,98100.0
2007-10-09 15:40:00,101.59,101.69,101.38,101.4,119400.0,74.0654,74.1383,73.9123,73.9269,119400.0
2007-10-09 15:45:00,101.38,101.44,101.35,101.42,68200.0,73.9123,73.956,73.8904,73.9415,68200.0
2007-10-09 15:50:00,101.41,101.49,101.38,101.4,89000.0,73.9342,73.9925,73.9123,73.9269,89000.0
2007-10-09 15:55:00,101.39,101.49,101.35,101.42,201700.0,73.9196,73.9925,73.8904,73.9415,201700.0
2007-10-10 09:30:00,100.89,101.57,100.28,101.21,146400.0,73.5551,74.0508,73.1103,73.7884,146400.0
2007-10-10 09:35:00,101.21,101.39,101.15,101.29,78300.0,73.7884,73.9196,73.7446,73.8467,78300.0
2007-10-10 09:40:00,101.29,101.31,101.06,101.15,56500.0,73.8467,73.8613,73.679,73.7446,56500.0
2007-10-10 09:45:00,101.15,101.56,101.14,101.54,103300.0,73.7446,74.0435,73.7373,74.0289,103300.0
2007-10-10 09:50:00,101.51,101.9,101.49,101.72,120400.0,74.0071,74.2914,73.9925,74.1602,120400.0
2007-10-10 09:55:00,101.7,101.73,101.32,101.32,133000.0,74.1456,74.1675,73.8685,73.8685,133000.0
2007-10-10 10:00:00,101.32,101.39,101.17,101.27,93000.0,73.8685,73.9196,73.7592,73.8321,93000.0
2007-10-10 10:05:00,101.26,101.27,101.09,101.13,69300.0,73.8248,73.8321,73.7009,73.73,69300.0
2007-10-10 10:10:00,101.13,101.28,101.1,101.27,59300.0,73.73,73.8394,73.7082,73.8321,59300.0
2007-10-10 10:15:00,101.26,101.34,101.18,101.24,128800.0,73.8248,73.8831,73.7665,73.8102,128800.0
2007-10-10 10:20:00,101.24,101.25,100.95,100.97,137500.0,73.8102,73.8175,73.5988,73.6134,137500.0
2007-10-10 10:25:00,100.97,101.25,100.96,101.22,114200.0,73.6134,73.8175,73.6061,73.7956,114200.0
2007-10-10 10:30:00,101.22,101.54,101.07,101.48,164800.0,73.7956,74.0289,73.6863,73.9852,164800.0
2007-10-10 10:35:00,101.5,101.55,101.39,101.45,78400.0,73.9998,74.0362,73.9196,73.9633,78400.0
2007-10-10 10:40:00,101.45,101.46,101.34,101.34,46900.0,73.9633,73.9706,73.8831,73.8831,46900.0
2007-10-10 10:45:00,101.34,101.41,101.28,101.29,27500.0,73.8831,73.9342,73.8394,73.8467,27500.0
2007-10-10 10:50:00,101.29,101.29,101.25,101.28,24700.0,73.8467,73.8467,73.8175,73.8394,24700.0
2007-10-10 10:55:00,101.28,101.31,101.21,101.26,42400.0,73.8394,73.8613,73.7884,73.8248,42400.0
2007-10-10 11:00:00,101.26,101.33,101.25,101.28,33800.0,73.8248,73.8758,73.8175,73.8394,33800.0
2007-10-10 11:05:00,101.29,101.35,101.28,101.28,46600.0,73.8467,73.8904,73.8394,73.8394,46600.0
2007-10-10 11:10:00,101.28,101.34,101.26,101.33,27700.0,73.8394,73.8831,73.8248,73.8758,27700.0
2007-10-10 11:15:00,101.34,101.34,101.15,101.15,71500.0,73.8831,73.8831,73.7446,73.7446,71500.0
2007-10-10 11:20:00,101.18,101.38,101.17,101.35,40300.0,73.7665,73.9123,73.7592,73.8904,40300.0
2007-10-10 11:25:00,101.34,101.48,101.26,101.47,54100.0,73.8831,73.9852,73.8248,73.9779,54100.0
2007-10-10 11:30:00,101.46,102.0,100.21,101.71,1417600.0,73.9706,74.3643,73.0593,74.1529,1417600.0
2007-10-10 11:35:00,101.71,102.4,99.24,100.62,1400900.0,74.1529,74.6559,72.3521,73.3582,1400900.0
2007-10-10 11:40:00,100.62,100.74,99.3,100.11,2075300.0,73.3582,73.4457,72.3958,72.9864,2075300.0
2007-10-10 11:45:00,100.11,100.24,98.87,98.93,1211400.0,72.9864,73.0812,72.0823,72.1261,1211400.0
2007-10-10 11:50:00,98.96,99.25,97.54,98.54,1675800.0,72.148,72.3594,71.1127,71.8418,1675800.0
2007-10-10 11:55:00,98.54,99.41,97.71,99.26,1767200.0,71.8418,72.476,71.2366,72.3667,1767200.0
2007-10-10 12:00:00,99.28,99.77,98.89,98.96,918800.0,72.3813,72.7385,72.0969,72.148,918800.0
2007-10-10 12:05:00,98.94,99.25,98.8,98.98,480700.0,72.1334,72.3594,72.0313,72.1625,480700.0
2007-10-10 12:10:00,98.98,99.29,98.55,98.6,535100.0,72.1625,72.3886,71.849,71.8855,535100.0
2007-10-10 12:15:00,98.6,98.64,98.1,98.3,445600.0,71.8855,71.9147,71.521,71.6668,445600.0
2007-10-10 12:20:00,98.3,98.45,97.27,98.2,394900.0,71.6668,71.7761,70.9158,71.5939,394900.0
2007-10-10 12:25:00,98.21,98.37,98.05,98.1,226900.0,71.6012,71.7178,71.4845,71.521,226900.0
2007-10-10 12:30:00,98.09,98.37,97.04,97.81,645900.0,71.5137,71.7178,70.7482,71.3095,645900.0
2007-10-10 12:35:00,97.81,98.24,97.07,98.17,586500.0,71.3095,71.623,70.77,71.572,586500.0
2007-10-10 12:40:00,98.18,98.7,97.41,98.5,637400.0,71.5793,71.9584,71.0179,71.8126,637400.0
2007-10-10 12:45:00,98.51,98.75,98.5,98.58,226200.0,71.8199,71.9949,71.8126,71.8709,226200.0
2007-10-10 12:50:00,98.56,98.6,98.28,98.4,220700.0,71.8563,71.8855,71.6522,71.7397,220700.0
2007-10-10 12:55:00,98.4,98.46,98.18,98.2,353300.0,71.7397,71.7834,71.5793,71.5939,353300.0
2007-10-10 13:00:00,98.22,98.41,98.14,98.33,130100.0,71.6085,71.747,71.5501,71.6887,130100.0
2007-10-10 13:05:00,98.34,98.6,98.25,98.3,148800.0,71.6959,71.8855,71.6303,71.6668,148800.0
2007-10-10 13:10:00,98.3,98.41,98.25,98.33,88700.0,71.6668,71.747,71.6303,71.6887,88700.0
2007-10-10 13:15:00,98.33,98.43,98.25,98.31,128000.0,71.6887,71.7616,71.6303,71.6741,128000.0
2007-10-10 13:20:00,98.33,98.38,98.16,98.21,166600.0,71.6887,71.7251,71.5647,71.6012,166600.0
2007-10-10 13:25:00,98.21,98.27,97.22,98.24,145600.0,71.6012,71.6449,70.8794,71.623,145600.0
2007-10-10 13:30:00,98.25,98.37,98.15,98.28,219200.0,71.6303,71.7178,71.5574,71.6522,219200.0
2007-10-10 13:35:00,98.27,98.63,98.25,98.49,230200.0,71.6449,71.9074,71.6303,71.8053,230200.0
2007-10-10 13:40:00,98.47,99.0,98.39,98.87,353600.0,71.7907,72.1771,71.7324,72.0823,353600.0
2007-10-10 13:45:00,98.84,99.08,98.7,99.01,453700.0,72.0605,72.2355,71.9584,72.1844,453700.0
2007-10-10 13:50:00,99.0,99.12,98.75,98.83,313900.0,72.1771,72.2646,71.9949,72.0532,313900.0
2007-10-10 13:55:00,98.83,99.05,98.82,99.04,129200.0,72.0532,72.2136,72.0459,72.2063,129200.0
2007-10-10 14:00:00,99.03,99.05,98.86,98.89,98100.0,72.199,72.2136,72.0751,72.0969,98100.0
2007-10-10 14:05:00,98.9,98.94,98.53,98.56,217200.0,72.1042,72.1334,71.8345,71.8563,217200.0
2007-10-10 14:10:00,98.53,98.56,98.18,98.37,201500.0,71.8345,71.8563,71.5793,71.7178,201500.0
2007-10-10 14:15:00,98.37,98.47,98.21,98.36,152600.0,71.7178,71.7907,71.6012,71.7105,152600.0
2007-10-10 14:20:00,98.36,98.48,98.27,98.44,122300.0,71.7105,71.798,71.6449,71.7689,122300.0
2007-10-10 14:25:00,98.44,98.74,98.44,98.64,105600.0,71.7689,71.9876,71.7689,71.9147,105600.0
2007-10-10 14:30:00,98.64,98.73,98.58,98.66,78400.0,71.9147,71.9803,71.8709,71.9292,78400.0
2007-10-10 14:35:00,98.65,98.69,97.62,98.6,95900.0,71.922,71.9511,71.171,71.8855,95900.0
2007-10-10 14:40:00,98.59,98.59,97.5,98.5,145900.0,71.8782,71.8782,71.0835,71.8126,145900.0
2007-10-10 14:45:00,98.5,98.56,98.35,98.5,151800.0,71.8126,71.8563,71.7032,71.8126,151800.0
2007-10-10 14:50:00,98.5,98.65,98.42,98.51,183400.0,71.8126,71.922,71.7543,71.8199,183400.0
2007-10-10 14:55:00,98.53,98.65,97.54,98.53,111800.0,71.8345,71.922,71.1127,71.8345,111800.0
2007-10-10 15:00:00,98.53,98.55,97.33,98.4,246700.0,71.8345,71.849,70.9596,71.7397,246700.0
2007-10-10 15:05:00,98.41,98.72,98.39,98.59,395200.0,71.747,71.973,71.7324,71.8782,395200.0
2007-10-10 15:10:00,98.59,98.75,98.58,98.73,217600.0,71.8782,71.9949,71.8709,71.9803,217600.0
2007-10-10 15:15:00,98.73,98.8,98.5,98.73,331800.0,71.9803,72.0313,71.8126,71.9803,331800.0
2007-10-10 15:20:00,98.74,98.85,98.55,98.84,249000.0,71.9876,72.0678,71.849,72.0605,249000.0
2007-10-10 15:25:00,98.84,98.89,98.74,98.8,175900.0,72.0605,72.0969,71.9876,72.0313,175900.0
2007-10-10 15:30:00,98.8,98.83,98.63,98.75,264300.0,72.0313,72.0532,71.9074,71.9949,264300.0
2007-10-10 15:35:00,98.74,98.77,98.65,98.7,347400.0,71.9876,72.0094,71.922,71.9584,347400.0
2007-10-10 15:40:00,98.69,98.73,98.64,98.69,266300.0,71.9511,71.9803,71.9147,71.9511,266300.0
2007-10-10 15:45:00,98.7,98.95,98.68,98.8,476300.0,71.9584,72.1407,71.9438,72.0313,476300.0
2007-10-10 15:50:00,98.8,98.86,98.72,98.72,208400.0,72.0313,72.0751,71.973,71.973,208400.0
2007-10-10 15:55:00,98.72,98.79,98.57,98.61,381800.0,71.973,72.024,71.8636,71.8928,381800.0
2007-10-11 09:30:00,99.5,99.5,98.76,99.5,594700.0,72.5417,72.5417,72.0022,72.5417,594700.0
2007-10-11 09:35:00,99.5,99.58,99.12,99.12,246100.0,72.5417,72.6,72.2646,72.2646,246100.0
2007-10-11 09:40:00,99.13,99.14,98.7,98.92,196000.0,72.2719,72.2792,71.9584,72.1188,196000.0
2007-10-11 09:45:00,98.92,98.96,97.61,98.68,150100.0,72.1188,72.148,71.1637,71.9438,150100.0
2007-10-11 09:50:00,98.67,98.83,97.76,98.74,197300.0,71.9365,72.0532,71.2731,71.9876,197300.0
2007-10-11 09:55:00,98.75,98.79,98.2,98.24,217400.0,71.9949,72.024,71.5939,71.623,217400.0
2007-10-11 10:00:00,98.23,98.49,97.41,98.27,177600.0,71.6157,71.8053,71.0179,71.6449,177600.0
2007-10-11 10:05:00,98.26,98.31,97.31,98.1,199500.0,71.6376,71.6741,70.945,71.521,199500.0
2007-10-11 10:10:00,98.09,98.11,96.92,97.95,235300.0,71.5137,71.5283,70.6607,71.4116,235300.0
2007-10-11 10:15:00,97.94,97.96,97.89,97.9,131200.0,71.4043,71.4189,71.3679,71.3752,131200.0
2007-10-11 10:20:00,97.93,97.93,97.66,97.66,237900.0,71.397,71.397,71.2002,71.2002,237900.0
2007-10-11 10:25:00,97.7,97.76,96.59,97.57,250500.0,71.2293,71.2731,70.4201,71.1346,250500.0
2007-10-11 10:30:00,97.57,97.6,96.38,97.21,345000.0,71.1346,71.1564,70.267,70.8721,345000.0
2007-10-11 10:35:00,97.19,97.55,96.3,97.4,320300.0,70.8575,71.12,70.2087,71.0106,320300.0
2007-10-11 10:40:00,97.4,97.66,97.34,97.45,187800.0,71.0106,71.2002,70.9669,71.0471,187800.0
2007-10-11 10:45:00,97.48,97.5,97.27,97.5,149900.0,71.069,71.0835,70.9158,71.0835,149900.0
2007-10-11 10:50:00,97.49,97.5,97.34,97.46,167900.0,71.0762,71.0835,70.9669,71.0544,167900.0
2007-10-11 10:55:00,97.47,97.53,97.27,97.4,170300.0,71.0617,71.1054,70.9158,71.0106,170300.0
2007-10-11 11:00:00,97.43,97.44,97.26,97.29,158600.0,71.0325,71.0398,70.9086,70.9304,158600.0
2007-10-11 11:05:00,97.3,97.35,96.18,97.1,171300.0,70.9377,70.9742,70.1212,70.7919,171300.0
2007-10-11 11:10:00,97.1,97.18,97.04,97.05,132000.0,70.7919,70.8502,70.7482,70.7555,132000.0
2007-10-11 11:15:00,97.03,97.09,96.98,97.0,205800.0,70.7409,70.7846,70.7044,70.719,205800.0
2007-10-11 11:20:00,97.0,97.08,96.98,97.04,177700.0,70.719,70.7773,70.7044,70.7482,177700.0
2007-10-11 11:25:00,97.05,97.2,97.01,97.14,147800.0,70.7555,70.8648,70.7263,70.8211,147800.0
2007-10-11 11:30:00,97.14,97.31,96.96,97.27,140100.0,70.8211,70.945,70.6898,70.9158,140100.0
2007-10-11 11:35:00,97.26,97.29,97.13,97.15,119700.0,70.9086,70.9304,70.8138,70.8284,119700.0
2007-10-11 11:40:00,97.17,97.21,97.05,97.05,76500.0,70.8429,70.8721,70.7555,70.7555,76500.0
2007-10-11 11:45:00,97.05,97.19,97.01,97.02,93600.0,70.7555,70.8575,70.7263,70.7336,93600.0
2007-10-11 11:50:00,97.02,97.04,96.98,96.99,131000.0,70.7336,70.7482,70.7044,70.7117,131000.0
2007-10-11 11:55:00,97.0,97.09,96.87,96.93,125700.0,70.719,70.7846,70.6242,70.668,125700.0
2007-10-11 12:00:00,96.94,97.05,96.93,96.98,250000.0,70.6753,70.7555,70.668,70.7044,250000.0
2007-10-11 12:05:00,96.99,97.05,96.95,97.03,98500.0,70.7117,70.7555,70.6825,70.7409,98500.0
2007-10-11 12:10:00,97.04,97.19,97.0,97.19,74700.0,70.7482,70.8575,70.719,70.8575,74700.0
2007-10-11 12:15:00,97.19,97.2,97.01,97.13,92800.0,70.8575,70.8648,70.7263,70.8138,92800.0
2007-10-11 12:20:00,97.14,97.2,97.02,97.02,74400.0,70.8211,70.8648,70.7336,70.7336,74400.0
2007-10-11 12:25:00,97.03,97.06,96.95,97.0,114400.0,70.7409,70.7627,70.6825,70.719,114400.0
2007-10-11 12:30:00,96.99,97.06,96.95,97.0,91300.0,70.7117,70.7627,70.6825,70.719,91300.0
2007-10-11 12:35:00,97.0,97.02,96.96,97.01,52800.0,70.719,70.7336,70.6898,70.7263,52800.0
2007-10-11 12:40:00,97.0,97.05,96.99,97.05,46600.0,70.719,70.7555,70.7117,70.7555,46600.0
2007-10-11 12:45:00,97.05,97.12,96.95,96.98,87200.0,70.7555,70.8065,70.6825,70.7044,87200.0
2007-10-11 12:50:00,96.98,97.02,96.96,97.01,48100.0,70.7044,70.7336,70.6898,70.7263,48100.0
2007-10-11 12:55:00,97.0,97.04,96.96,96.99,43600.0,70.719,70.7482,70.6898,70.7117,43600.0
2007-10-11 13:00:00,96.97,96.99,96.9,96.9,73700.0,70.6971,70.7117,70.6461,70.6461,73700.0
2007-10-11 13:05:00,96.92,96.97,96.86,96.97,64400.0,70.6607,70.6971,70.6169,70.6971,64400.0
2007-10-11 13:10:00,96.95,97.1,96.9,97.1,133100.0,70.6825,70.7919,70.6461,70.7919,133100.0
2007-10-11 13:15:00,97.1,97.18,97.03,97.14,156100.0,70.7919,70.8502,70.7409,70.8211,156100.0
2007-10-11 13:20:00,97.13,97.16,97.05,97.12,101300.0,70.8138,70.8357,70.7555,70.8065,101300.0
2007-10-11 13:25:00,97.13,97.15,96.98,96.99,157100.0,70.8138,70.8284,70.7044,70.7117,157100.0
2007-10-11 13:30:00,97.0,97.0,96.97,96.99,44000.0,70.719,70.719,70.6971,70.7117,44000.0
2007-10-11 13:35:00,97.0,97.02,96.93,96.95,102700.0,70.719,70.7336,70.668,70.6825,102700.0
2007-10-11 13:40:00,96.95,97.0,96.94,96.95,75900.0,70.6825,70.719,70.6753,70.6825,75900.0
2007-10-11 13:45:00,96.94,97.0,96.94,97.0,74700.0,70.6753,70.719,70.6753,70.719,74700.0
2007-10-11 13:50:00,97.0,97.1,96.97,97.0,75200.0,70.719,70.7919,70.6971,70.719,75200.0
2007-10-11 13:55:00,97.0,97.02,96.96,97.0,94000.0,70.719,70.7336,70.6898,70.719,94000.0
2007-10-11 14:00:00,97.0,97.0,96.87,96.87,124600.0,70.719,70.719,70.6242,70.6242,124600.0
2007-10-11 14:05:00,96.89,96.9,95.65,96.82,403400.0,70.6388,70.6461,69.7348,70.5878,403400.0
2007-10-11 14:10:00,96.81,96.82,95.73,96.75,121800.0,70.5805,70.5878,69.7931,70.5367,121800.0
2007-10-11 14:15:00,96.72,96.78,95.69,96.61,127400.0,70.5149,70.5586,69.7639,70.4347,127400.0
2007-10-11 14:20:00,96.62,96.66,95.48,96.49,276500.0,70.442,70.4711,69.6108,70.3472,276500.0
2007-10-11 14:25:00,96.49,96.61,96.25,96.3,145800.0,70.3472,70.4347,70.1722,70.2087,145800.0
2007-10-11 14:30:00,96.3,96.35,96.1,96.13,145300.0,70.2087,70.2451,70.0628,70.0847,145300.0
2007-10-11 14:35:00,96.12,96.34,95.11,96.27,257400.0,70.0774,70.2378,69.3411,70.1868,257400.0
2007-10-11 14:40:00,96.27,97.61,96.27,96.6,215800.0,70.1868,71.1637,70.1868,70.4274,215800.0
2007-10-11 14:45:00,96.6,96.7,96.27,96.29,97300.0,70.4274,70.5003,70.1868,70.2014,97300.0
2007-10-11 14:50:00,96.27,96.37,95.3,96.02,98200.0,70.1868,70.2597,69.4796,70.0045,98200.0
2007-10-11 14:55:00,96.21,96.33,95.07,96.0,265200.0,70.143,70.2305,69.3119,69.9899,265200.0
2007-10-11 15:00:00,96.0,96.4,95.94,96.17,166700.0,69.9899,70.2816,69.9462,70.1139,166700.0
2007-10-11 15:05:00,96.15,96.15,95.89,95.97,157400.0,70.0993,70.0993,69.9097,69.9681,157400.0
2007-10-11 15:10:00,95.97,96.14,95.75,95.8,255800.0,69.9681,70.092,69.8077,69.8441,255800.0
2007-10-11 15:15:00,95.81,96.05,95.79,96.03,178200.0,69.8514,70.0264,69.8368,70.0118,178200.0
2007-10-11 15:20:00,96.02,96.1,95.09,96.01,170000.0,70.0045,70.0628,69.3265,69.9972,170000.0
2007-10-11 15:25:00,95.99,96.17,95.92,96.13,186100.0,69.9826,70.1139,69.9316,70.0847,186100.0
2007-10-11 15:30:00,96.15,97.38,96.02,96.53,195400.0,70.0993,70.996,70.0045,70.3763,195400.0
2007-10-11 15:35:00,96.51,97.46,96.13,96.25,170700.0,70.3618,71.0544,70.0847,70.1722,170700.0
2007-10-11 15:40:00,96.25,96.39,95.9,96.18,211000.0,70.1722,70.2743,69.917,70.1212,211000.0
2007-10-11 15:45:00,96.18,96.35,95.17,95.95,226400.0,70.1212,70.2451,69.3848,69.9535,226400.0
2007-10-11 15:50:00,95.96,96.02,94.96,96.02,344600.0,69.9608,70.0045,69.2317,70.0045,344600.0
2007-10-11 15:55:00,96.02,96.21,95.93,96.12,293500.0,70.0045,70.143,69.9389,70.0774,293500.0
2007-10-12 09:30:00,96.11,96.5,95.65,95.84,266300.0,70.0701,70.3545,69.7348,69.8733,266300.0
2007-10-12 09:35:00,95.84,96.1,95.42,95.43,203200.0,69.8733,70.0628,69.5671,69.5744,203200.0
2007-10-12 09:40:00,95.43,96.11,95.43,95.94,234700.0,69.5744,70.0701,69.5744,69.9462,234700.0
2007-10-12 09:45:00,95.93,96.63,95.85,96.59,213600.0,69.9389,70.4492,69.8806,70.4201,213600.0
2007-10-12 09:50:00,96.59,97.15,96.55,96.84,345900.0,70.4201,70.8284,70.3909,70.6024,345900.0
2007-10-12 09:55:00,96.83,97.19,96.71,96.93,324900.0,70.5951,70.8575,70.5076,70.668,324900.0
2007-10-12 10:00:00,96.9,96.92,96.5,96.87,209700.0,70.6461,70.6607,70.3545,70.6242,209700.0
2007-10-12 10:05:00,96.87,97.0,96.65,96.89,98500.0,70.6242,70.719,70.4638,70.6388,98500.0
2007-10-12 10:10:00,96.88,97.0,96.84,96.91,129700.0,70.6315,70.719,70.6024,70.6534,129700.0
2007-10-12 10:15:00,96.9,97.18,96.88,97.0,164200.0,70.6461,70.8502,70.6315,70.719,164200.0
2007-10-12 10:20:00,97.0,97.04,96.91,96.95,202900.0,70.719,70.7482,70.6534,70.6825,202900.0
2007-10-12 10:25:00,96.95,96.97,96.8,96.84,110100.0,70.6825,70.6971,70.5732,70.6024,110100.0
2007-10-12 10:30:00,96.82,96.88,96.63,96.64,157900.0,70.5878,70.6315,70.4492,70.4565,157900.0
2007-10-12 10:35:00,96.64,96.82,96.61,96.82,117100.0,70.4565,70.5878,70.4347,70.5878,117100.0
2007-10-12 10:40:00,96.81,96.95,96.73,96.9,285900.0,70.5805,70.6825,70.5222,70.6461,285900.0
2007-10-12 10:45:00,96.9,96.9,96.74,96.77,108400.0,70.6461,70.6461,70.5294,70.5513,108400.0
2007-10-12 10:50:00,96.77,96.8,96.74,96.74,85100.0,70.5513,70.5732,70.5294,70.5294,85100.0
2007-10-12 10:55:00,96.74,96.93,96.73,96.86,139300.0,70.5294,70.668,70.5222,70.6169,139300.0
2007-10-12 11:00:00,96.85,96.93,96.8,96.91,118900.0,70.6096,70.668,70.5732,70.6534,118900.0
2007-10-12 11:05:00,96.91,97.06,96.89,97.01,156000.0,70.6534,70.7627,70.6388,70.7263,156000.0
2007-10-12 11:10:00,97.0,97.22,97.0,97.14,215400.0,70.719,70.8794,70.719,70.8211,215400.0
2007-10-12 11:15:00,97.15,97.4,97.12,97.3,184000.0,70.8284,71.0106,70.8065,70.9377,184000.0
2007-10-12 11:20:00,97.29,97.33,97.21,97.27,129300.0,70.9304,70.9596,70.8721,70.9158,129300.0
2007-10-12 11:25:00,97.27,97.28,97.14,97.25,146500.0,70.9158,70.9231,70.8211,70.9013,146500.0
2007-10-12 11:30:00,97.25,97.47,97.25,97.39,283200.0,70.9013,71.0617,70.9013,71.0033,283200.0
2007-10-12 11:35:00,97.4,97.54,97.31,97.4,189900.0,71.0106,71.1127,70.945,71.0106,189900.0
2007-10-12 11:40:00,97.41,97.45,97.39,97.4,196500.0,71.0179,71.0471,71.0033,71.0106,196500.0
2007-10-12 11:45:00,97.4,97.45,97.25,97.38,95200.0,71.0106,71.0471,70.9013,70.996,95200.0
2007-10-12 11:50:00,97.38,97.38,97.27,97.38,61600.0,70.996,70.996,70.9158,70.996,61600.0
2007-10-12 11:55:00,97.37,97.51,97.34,97.49,134800.0,70.9888,71.0908,70.9669,71.0762,134800.0
2007-10-12 12:00:00,97.49,97.51,97.46,97.48,82700.0,71.0762,71.0908,71.0544,71.069,82700.0
2007-10-12 12:05:00,97.49,97.54,97.45,97.48,64700.0,71.0762,71.1127,71.0471,71.069,64700.0
2007-10-12 12:10:00,97.47,97.52,97.45,97.45,96100.0,71.0617,71.0981,71.0471,71.0471,96100.0
2007-10-12 12:15:00,97.45,97.5,97.35,97.36,230500.0,71.0471,71.0835,70.9742,70.9815,230500.0
2007-10-12 12:20:00,97.37,97.42,97.35,97.4,78900.0,70.9888,71.0252,70.9742,71.0106,78900.0
2007-10-12 12:25:00,97.4,97.54,97.33,97.51,111600.0,71.0106,71.1127,70.9596,71.0908,111600.0
2007-10-12 12:30:00,97.53,97.57,97.46,97.56,96000.0,71.1054,71.1346,71.0544,71.1273,96000.0
2007-10-12 12:35:00,97.56,97.59,97.42,97.54,90600.0,71.1273,71.1491,71.0252,71.1127,90600.0
2007-10-12 12:40:00,97.53,97.57,97.5,97.56,46900.0,71.1054,71.1346,71.0835,71.1273,46900.0
2007-10-12 12:45:00,97.56,97.59,97.4,97.56,42500.0,71.1273,71.1491,71.0106,71.1273,42500.0
2007-10-12 12:50:00,97.55,97.58,97.5,97.53,37800.0,71.12,71.1419,71.0835,71.1054,37800.0
2007-10-12 12:55:00,97.53,97.59,97.3,97.57,62100.0,71.1054,71.1491,70.9377,71.1346,62100.0
2007-10-12 13:00:00,97.57,97.58,97.31,97.32,59200.0,71.1346,71.1419,70.945,70.9523,59200.0
2007-10-12 13:05:00,97.32,97.41,97.26,97.26,45200.0,70.9523,71.0179,70.9086,70.9086,45200.0
2007-10-12 13:10:00,97.25,97.25,97.15,97.21,69700.0,70.9013,70.9013,70.8284,70.8721,69700.0
2007-10-12 13:15:00,97.2,97.32,97.13,97.25,89600.0,70.8648,70.9523,70.8138,70.9013,89600.0
2007-10-12 13:20:00,97.25,97.25,97.09,97.09,49400.0,70.9013,70.9013,70.7846,70.7846,49400.0
2007-10-12 13:25:00,97.11,97.19,96.97,97.18,65500.0,70.7992,70.8575,70.6971,70.8502,65500.0
2007-10-12 13:30:00,97.18,97.21,97.07,97.19,34600.0,70.8502,70.8721,70.77,70.8575,34600.0
2007-10-12 13:35:00,97.2,97.22,97.15,97.19,48400.0,70.8648,70.8794,70.8284,70.8575,48400.0
2007-10-12 13:40:00,97.19,97.21,97.15,97.2,42700.0,70.8575,70.8721,70.8284,70.8648,42700.0
2007-10-12 13:45:00,97.2,97.28,97.2,97.25,51800.0,70.8648,70.9231,70.8648,70.9013,51800.0
2007-10-12 13:50:00,97.25,97.27,97.15,97.17,38400.0,70.9013,70.9158,70.8284,70.8429,38400.0
2007-10-12 13:55:00,97.16,97.19,96.99,97.11,69400.0,70.8357,70.8575,70.7117,70.7992,69400.0
2007-10-12 14:00:00,97.12,97.27,97.09,97.23,70800.0,70.8065,70.9158,70.7846,70.8867,70800.0
2007-10-12 14:05:00,97.22,97.25,97.02,97.06,81700.0,70.8794,70.9013,70.7336,70.7627,81700.0
2007-10-12 14:10:00,97.06,97.26,97.05,97.26,70700.0,70.7627,70.9086,70.7555,70.9086,70700.0
2007-10-12 14:15:00,97.26,97.44,97.24,97.25,83000.0,70.9086,71.0398,70.894,70.9013,83000.0
2007-10-12 14:20:00,97.26,97.42,97.23,97.28,67600.0,70.9086,71.0252,70.8867,70.9231,67600.0
2007-10-12 14:25:00,97.27,97.31,97.15,97.19,40500.0,70.9158,70.945,70.8284,70.8575,40500.0
2007-10-12 14:30:00,97.2,97.28,97.16,97.25,63100.0,70.8648,70.9231,70.8357,70.9013,63100.0
2007-10-12 14:35:00,97.24,97.4,97.19,97.39,71200.0,70.894,71.0106,70.8575,71.0033,71200.0
2007-10-12 14:40:00,97.39,97.4,97.27,97.31,46300.0,71.0033,71.0106,70.9158,70.945,46300.0
2007-10-12 14:45:00,97.32,97.32,97.17,97.2,68700.0,70.9523,70.9523,70.8429,70.8648,68700.0
2007-10-12 14:50:00,97.2,97.25,97.1,97.17,45200.0,70.8648,70.9013,70.7919,70.8429,45200.0
2007-10-12 14:55:00,97.17,97.18,97.01,97.09,49900.0,70.8429,70.8502,70.7263,70.7846,49900.0
2007-10-12 15:00:00,97.09,97.09,96.89,96.9,58100.0,70.7846,70.7846,70.6388,70.6461,58100.0
2007-10-12 15:05:00,96.9,96.96,96.8,96.94,107600.0,70.6461,70.6898,70.5732,70.6753,107600.0
2007-10-12 15:10:00,96.94,96.96,96.85,96.88,85900.0,70.6753,70.6898,70.6096,70.6315,85900.0
2007-10-12 15:15:00,96.88,96.91,96.76,96.85,74600.0,70.6315,70.6534,70.544,70.6096,74600.0
2007-10-12 15:20:00,96.85,96.87,96.75,96.78,100300.0,70.6096,70.6242,70.5367,70.5586,100300.0
2007-10-12 15:25:00,96.77,96.8,96.48,96.5,142400.0,70.5513,70.5732,70.3399,70.3545,142400.0
2007-10-12 15:30:00,96.5,96.65,96.45,96.61,111700.0,70.3545,70.4638,70.318,70.4347,111700.0
2007-10-12 15:35:00,96.6,96.87,96.59,96.78,112600.0,70.4274,70.6242,70.4201,70.5586,112600.0
2007-10-12 15:40:00,96.78,96.8,96.55,96.56,135000.0,70.5586,70.5732,70.3909,70.3982,135000.0
2007-10-12 15:45:00,96.55,96.6,96.44,96.45,158400.0,70.3909,70.4274,70.3107,70.318,158400.0
2007-10-12 15:50:00,96.46,96.72,96.46,96.49,204100.0,70.3253,70.5149,70.3253,70.3472,204100.0
2007-10-12 15:55:00,96.49,96.69,96.42,96.68,232800.0,70.3472,70.493,70.2961,70.4857,232800.0
2007-10-15 09:30:00,95.98,96.5,95.79,96.23,315300.0,69.9754,70.3545,69.8368,70.1576,315300.0
2007-10-15 09:35:00,96.17,96.23,96.0,96.12,170600.0,70.1139,70.1576,69.9899,70.0774,170600.0
2007-10-15 09:40:00,96.12,96.25,95.82,95.92,125300.0,70.0774,70.1722,69.8587,69.9316,125300.0
2007-10-15 09:45:00,95.91,96.06,95.59,96.0,279200.0,69.9243,70.0337,69.691,69.9899,279200.0
2007-10-15 09:50:00,96.02,96.14,95.78,95.89,118300.0,70.0045,70.092,69.8295,69.9097,118300.0
2007-10-15 09:55:00,95.88,96.02,95.79,95.87,68600.0,69.9025,70.0045,69.8368,69.8952,68600.0
2007-10-15 10:00:00,95.86,96.03,95.86,96.01,82900.0,69.8879,70.0118,69.8879,69.9972,82900.0
2007-10-15 10:05:00,96.02,96.02,95.78,95.8,133800.0,70.0045,70.0045,69.8295,69.8441,133800.0
2007-10-15 10:10:00,95.81,95.89,95.71,95.76,60600.0,69.8514,69.9097,69.7785,69.815,60600.0
2007-10-15 10:15:00,95.75,95.76,95.37,95.62,175900.0,69.8077,69.815,69.5306,69.7129,175900.0
2007-10-15 10:20:00,95.6,95.64,95.54,95.56,77400.0,69.6983,69.7275,69.6546,69.6692,77400.0
2007-10-15 10:25:00,95.53,95.56,95.3,95.3,102100.0,69.6473,69.6692,69.4796,69.4796,102100.0
2007-10-15 10:30:00,95.31,95.4,95.3,95.37,104800.0,69.4869,69.5525,69.4796,69.5306,104800.0
2007-10-15 10:35:00,95.36,95.4,95.27,95.29,105500.0,69.5233,69.5525,69.4577,69.4723,105500.0
2007-10-15 10:40:00,95.29,95.31,95.18,95.18,115800.0,69.4723,69.4869,69.3921,69.3921,115800.0
2007-10-15 10:45:00,95.2,95.3,95.15,95.15,118200.0,69.4067,69.4796,69.3702,69.3702,118200.0
2007-10-15 10:50:00,95.15,95.2,95.14,95.18,111300.0,69.3702,69.4067,69.3629,69.3921,111300.0
2007-10-15 10:55:00,95.17,95.19,95.06,95.1,87000.0,69.3848,69.3994,69.3046,69.3338,87000.0
2007-10-15 11:00:00,95.09,95.13,95.0,95.01,162900.0,69.3265,69.3557,69.2609,69.2682,162900.0
2007-10-15 11:05:00,95.02,95.15,94.95,95.09,188200.0,69.2755,69.3702,69.2244,69.3265,188200.0
2007-10-15 11:10:00,95.1,95.12,95.03,95.11,45000.0,69.3338,69.3484,69.2828,69.3411,45000.0
2007-10-15 11:15:00,95.09,95.12,95.05,95.05,61700.0,69.3265,69.3484,69.2973,69.2973,61700.0
2007-10-15 11:20:00,95.05,95.19,94.96,95.19,155900.0,69.2973,69.3994,69.2317,69.3994,155900.0
2007-10-15 11:25:00,95.19,95.45,95.15,95.25,134000.0,69.3994,69.589,69.3702,69.4431,134000.0
2007-10-15 11:30:00,95.24,95.27,95.16,95.25,51400.0,69.4359,69.4577,69.3775,69.4431,51400.0
2007-10-15 11:35:00,95.27,95.35,95.21,95.34,46600.0,69.4577,69.5161,69.414,69.5088,46600.0
2007-10-15 11:40:00,95.36,95.43,95.25,95.29,61900.0,69.5233,69.5744,69.4431,69.4723,61900.0
2007-10-15 11:45:00,95.29,95.32,95.12,95.12,118200.0,69.4723,69.4942,69.3484,69.3484,118200.0
2007-10-15 11:50:00,95.12,95.12,95.05,95.1,59500.0,69.3484,69.3484,69.2973,69.3338,59500.0
2007-10-15 11:55:00,95.1,95.23,95.07,95.08,49500.0,69.3338,69.4286,69.3119,69.3192,49500.0
2007-10-15 12:00:00,95.07,95.08,94.93,94.93,106200.0,69.3119,69.3192,69.2098,69.2098,106200.0
2007-10-15 12:05:00,94.93,94.94,94.82,94.84,84300.0,69.2098,69.2171,69.1296,69.1442,84300.0
2007-10-15 12:10:00,94.84,95.03,94.79,95.03,81100.0,69.1442,69.2828,69.1078,69.2828,81100.0
2007-10-15 12:15:00,95.02,95.05,94.96,94.96,29800.0,69.2755,69.2973,69.2317,69.2317,29800.0
2007-10-15 12:20:00,94.97,95.08,94.96,95.0,32800.0,69.239,69.3192,69.2317,69.2609,32800.0
2007-10-15 12:25:00,95.0,95.0,94.82,94.82,59500.0,69.2609,69.2609,69.1296,69.1296,59500.0
2007-10-15 12:30:00,94.82,94.87,94.66,94.77,122700.0,69.1296,69.1661,69.013,69.0932,122700.0
2007-10-15 12:35:00,94.78,94.78,94.7,94.74,66500.0,69.1005,69.1005,69.0422,69.0713,66500.0
2007-10-15 12:40:00,94.75,94.75,94.59,94.61,90300.0,69.0786,69.0786,68.962,68.9765,90300.0
2007-10-15 12:45:00,94.61,94.62,94.45,94.52,128100.0,68.9765,68.9838,68.8599,68.9109,128100.0
2007-10-15 12:50:00,94.51,94.75,94.51,94.73,65500.0,68.9036,69.0786,68.9036,69.064,65500.0
2007-10-15 12:55:00,94.73,94.9,94.7,94.88,74800.0,69.064,69.188,69.0422,69.1734,74800.0
2007-10-15 13:00:00,94.88,94.94,94.66,94.69,86000.0,69.1734,69.2171,69.013,69.0349,86000.0
2007-10-15 13:05:00,94.68,94.86,94.62,94.86,56100.0,69.0276,69.1588,68.9838,69.1588,56100.0
2007-10-15 13:10:00,94.87,94.89,94.72,94.76,52400.0,69.1661,69.1807,69.0567,69.0859,52400.0
2007-10-15 13:15:00,94.76,94.92,94.75,94.91,69500.0,69.0859,69.2026,69.0786,69.1953,69500.0
2007-10-15 13:20:00,94.92,95.0,94.89,94.94,76800.0,69.2026,69.2609,69.1807,69.2171,76800.0
2007-10-15 13:25:00,94.95,95.0,94.94,94.98,36500.0,69.2244,69.2609,69.2171,69.2463,36500.0
2007-10-15 13:30:00,95.0,95.0,94.97,94.97,42100.0,69.2609,69.2609,69.239,69.239,42100.0
2007-10-15 13:35:00,94.98,95.0,94.94,94.97,64000.0,69.2463,69.2609,69.2171,69.239,64000.0
2007-10-15 13:40:00,94.96,94.97,94.84,94.84,60800.0,69.2317,69.239,69.1442,69.1442,60800.0
2007-10-15 13:45:00,94.87,95.0,94.83,94.99,77000.0,69.1661,69.2609,69.1369,69.2536,77000.0
2007-10-15 13:50:00,94.97,95.0,94.86,94.89,82600.0,69.239,69.2609,69.1588,69.1807,82600.0
2007-10-15 13:55:00,94.89,94.92,94.81,94.82,66100.0,69.1807,69.2026,69.1224,69.1296,66100.0
2007-10-15 14:00:00,94.84,94.89,94.79,94.84,80700.0,69.1442,69.1807,69.1078,69.1442,80700.0
2007-10-15 14:05:00,94.84,94.85,94.74,94.77,48600.0,69.1442,69.1515,69.0713,69.0932,48600.0
2007-10-15 14:10:00,94.77,94.83,94.74,94.82,80300.0,69.0932,69.1369,69.0713,69.1296,80300.0
2007-10-15 14:15:00,94.81,94.91,94.8,94.9,94600.0,69.1224,69.1953,69.1151,69.188,94600.0
2007-10-15 14:20:00,94.9,94.9,94.73,94.75,88900.0,69.188,69.188,69.064,69.0786,88900.0
2007-10-15 14:25:00,94.75,94.89,94.66,94.85,98000.0,69.0786,69.1807,69.013,69.1515,98000.0
2007-10-15 14:30:00,94.85,94.87,94.76,94.8,47300.0,69.1515,69.1661,69.0859,69.1151,47300.0
2007-10-15 14:35:00,94.78,94.84,94.76,94.78,37600.0,69.1005,69.1442,69.0859,69.1005,37600.0
2007-10-15 14:40:00,94.79,94.8,94.74,94.79,36700.0,69.1078,69.1151,69.0713,69.1078,36700.0
2007-10-15 14:45:00,94.79,94.8,94.72,94.74,78000.0,69.1078,69.1151,69.0567,69.0713,78000.0
2007-10-15 14:50:00,94.73,94.74,94.67,94.69,25900.0,69.064,69.0713,69.0203,69.0349,25900.0
2007-10-15 14:55:00,94.68,94.69,94.6,94.66,61300.0,69.0276,69.0349,68.9693,69.013,61300.0
2007-10-15 15:00:00,94.65,94.81,94.62,94.78,116500.0,69.0057,69.1224,68.9838,69.1005,116500.0
2007-10-15 15:05:00,94.79,94.8,94.7,94.74,71700.0,69.1078,69.1151,69.0422,69.0713,71700.0
2007-10-15 15:10:00,94.73,94.77,94.56,94.56,76000.0,69.064,69.0932,68.9401,68.9401,76000.0
2007-10-15 15:15:00,94.56,94.56,94.49,94.54,143000.0,68.9401,68.9401,68.8891,68.9255,143000.0
2007-10-15 15:20:00,94.54,94.59,94.5,94.51,98100.0,68.9255,68.962,68.8963,68.9036,98100.0
2007-10-15 15:25:00,94.5,94.55,94.45,94.52,124100.0,68.8963,68.9328,68.8599,68.9109,124100.0
2007-10-15 15:30:00,94.52,94.65,94.51,94.55,120100.0,68.9109,69.0057,68.9036,68.9328,120100.0
2007-10-15 15:35:00,94.55,94.71,94.55,94.62,124000.0,68.9328,69.0495,68.9328,68.9838,124000.0
2007-10-15 15:40:00,94.62,94.7,94.49,94.64,188400.0,68.9838,69.0422,68.8891,68.9984,188400.0
2007-10-15 15:45:00,94.66,94.77,94.65,94.71,256500.0,69.013,69.0932,69.0057,69.0495,256500.0
2007-10-15 15:50:00,94.71,94.72,94.63,94.7,177100.0,69.0495,69.0567,68.9911,69.0422,177100.0
2007-10-15 15:55:00,94.7,94.83,94.68,94.83,340600.0,69.0422,69.1369,69.0276,69.1369,340600.0
2007-10-16 09:30:00,94.5,95.13,94.5,94.75,187400.0,68.8963,69.3557,68.8963,69.0786,187400.0
2007-10-16 09:35:00,94.74,94.75,94.54,94.62,81000.0,69.0713,69.0786,68.9255,68.9838,81000.0
2007-10-16 09:40:00,94.62,94.62,94.27,94.27,179200.0,68.9838,68.9838,68.7287,68.7287,179200.0
2007-10-16 09:45:00,94.27,94.36,94.06,94.14,159500.0,68.7287,68.7943,68.5756,68.6339,159500.0
2007-10-16 09:50:00,94.15,94.18,93.93,94.0,248400.0,68.6412,68.663,68.4808,68.5318,248400.0
2007-10-16 09:55:00,94.0,94.17,94.0,94.15,179100.0,68.5318,68.6558,68.5318,68.6412,179100.0
2007-10-16 10:00:00,94.15,94.18,94.02,94.05,132700.0,68.6412,68.663,68.5464,68.5683,132700.0
2007-10-16 10:05:00,94.05,94.1,93.85,93.86,128500.0,68.5683,68.6047,68.4225,68.4297,128500.0
2007-10-16 10:10:00,93.85,93.88,93.67,93.67,93100.0,68.4225,68.4443,68.2912,68.2912,93100.0
2007-10-16 10:15:00,93.69,93.7,93.31,93.31,220900.0,68.3058,68.3131,68.0288,68.0288,220900.0
2007-10-16 10:20:00,93.31,93.45,93.03,93.22,299600.0,68.0288,68.1308,67.8246,67.9631,299600.0
2007-10-16 10:25:00,93.21,93.36,93.2,93.3,153600.0,67.9559,68.0652,67.9486,68.0215,153600.0
2007-10-16 10:30:00,93.3,93.52,93.28,93.5,205800.0,68.0215,68.1819,68.0069,68.1673,205800.0
2007-10-16 10:35:00,93.5,93.73,93.47,93.61,131400.0,68.1673,68.335,68.1454,68.2475,131400.0
2007-10-16 10:40:00,93.61,93.72,93.54,93.72,106500.0,68.2475,68.3277,68.1964,68.3277,106500.0
2007-10-16 10:45:00,93.72,93.78,93.66,93.75,106300.0,68.3277,68.3714,68.2839,68.3496,106300.0
2007-10-16 10:50:00,93.74,93.82,93.48,93.48,159000.0,68.3423,68.4006,68.1527,68.1527,159000.0
2007-10-16 10:55:00,93.47,93.85,93.46,93.82,119900.0,68.1454,68.4225,68.1381,68.4006,119900.0
2007-10-16 11:00:00,93.82,93.93,93.77,93.89,59100.0,68.4006,68.4808,68.3641,68.4516,59100.0
2007-10-16 11:05:00,93.91,93.96,93.75,93.78,90000.0,68.4662,68.5027,68.3496,68.3714,90000.0
2007-10-16 11:10:00,93.78,93.83,93.65,93.75,58700.0,68.3714,68.4079,68.2766,68.3496,58700.0
2007-10-16 11:15:00,93.75,93.75,93.61,93.62,41500.0,68.3496,68.3496,68.2475,68.2548,41500.0
2007-10-16 11:20:00,93.62,93.94,93.47,93.76,152900.0,68.2548,68.4881,68.1454,68.3568,152900.0
2007-10-16 11:25:00,93.76,93.87,93.75,93.83,96100.0,68.3568,68.437,68.3496,68.4079,96100.0
2007-10-16 11:30:00,93.82,94.19,93.81,94.15,91200.0,68.4006,68.6703,68.3933,68.6412,91200.0
2007-10-16 11:35:00,94.15,94.39,94.08,94.2,149800.0,68.6412,68.8162,68.5901,68.6776,149800.0
2007-10-16 11:40:00,94.21,94.25,93.98,94.11,116100.0,68.6849,68.7141,68.5172,68.612,116100.0
2007-10-16 11:45:00,94.12,94.33,94.05,94.33,82000.0,68.6193,68.7724,68.5683,68.7724,82000.0
2007-10-16 11:50:00,94.33,94.44,94.26,94.35,82800.0,68.7724,68.8526,68.7214,68.787,82800.0
2007-10-16 11:55:00,94.37,94.6,94.37,94.6,105000.0,68.8016,68.9693,68.8016,68.9693,105000.0
2007-10-16 12:00:00,94.61,94.68,94.48,94.67,85600.0,68.9765,69.0276,68.8818,69.0203,85600.0
2007-10-16 12:05:00,94.68,94.88,94.67,94.85,67800.0,69.0276,69.1734,69.0203,69.1515,67800.0
2007-10-16 12:10:00,94.85,94.86,94.57,94.74,91400.0,69.1515,69.1588,68.9474,69.0713,91400.0
2007-10-16 12:15:00,94.7,94.71,94.65,94.7,32600.0,69.0422,69.0495,69.0057,69.0422,32600.0
2007-10-16 12:20:00,94.71,94.71,93.43,94.46,46700.0,69.0495,69.0495,68.1163,68.8672,46700.0
2007-10-16 12:25:00,94.46,94.5,94.3,94.49,49100.0,68.8672,68.8963,68.7505,68.8891,49100.0
2007-10-16 12:30:00,94.49,94.65,94.49,94.58,51600.0,68.8891,69.0057,68.8891,68.9547,51600.0
2007-10-16 12:35:00,94.58,94.63,94.39,94.41,38200.0,68.9547,68.9911,68.8162,68.8307,38200.0
2007-10-16 12:40:00,94.4,94.59,94.38,94.5,85600.0,68.8234,68.962,68.8089,68.8963,85600.0
2007-10-16 12:45:00,94.51,94.73,94.5,94.71,40200.0,68.9036,69.064,68.8963,69.0495,40200.0
2007-10-16 12:50:00,94.72,94.78,94.7,94.76,43700.0,69.0567,69.1005,69.0422,69.0859,43700.0
2007-10-16 12:55:00,94.76,94.97,94.74,94.8,73000.0,69.0859,69.239,69.0713,69.1151,73000.0
2007-10-16 13:00:00,94.82,94.86,94.71,94.74,38700.0,69.1296,69.1588,69.0495,69.0713,38700.0
2007-10-16 13:05:00,94.74,94.76,94.51,94.63,71500.0,69.0713,69.0859,68.9036,68.9911,71500.0
2007-10-16 13:10:00,94.63,94.66,94.34,94.34,91300.0,68.9911,69.013,68.7797,68.7797,91300.0
2007-10-16 13:15:00,94.34,94.62,94.3,94.59,66600.0,68.7797,68.9838,68.7505,68.962,66600.0
2007-10-16 13:20:00,94.59,94.65,94.51,94.57,103400.0,68.962,69.0057,68.9036,68.9474,103400.0
2007-10-16 13:25:00,94.58,94.65,94.44,94.45,50200.0,68.9547,69.0057,68.8526,68.8599,50200.0
2007-10-16 13:30:00,94.45,94.57,94.27,94.54,91700.0,68.8599,68.9474,68.7287,68.9255,91700.0
2007-10-16 13:35:00,94.54,94.75,94.54,94.75,127000.0,68.9255,69.0786,68.9255,69.0786,127000.0
2007-10-16 13:40:00,94.74,94.9,94.73,94.89,68000.0,69.0713,69.188,69.064,69.1807,68000.0
2007-10-16 13:45:00,94.89,95.84,94.71,94.76,98200.0,69.1807,69.8733,69.0495,69.0859,98200.0
2007-10-16 13:50:00,94.76,94.77,94.71,94.72,40200.0,69.0859,69.0932,69.0495,69.0567,40200.0
2007-10-16 13:55:00,94.72,94.88,94.63,94.87,106300.0,69.0567,69.1734,68.9911,69.1661,106300.0
2007-10-16 14:00:00,94.87,94.95,94.65,94.79,165100.0,69.1661,69.2244,69.0057,69.1078,165100.0
2007-10-16 14:05:00,94.79,94.83,94.71,94.78,71400.0,69.1078,69.1369,69.0495,69.1005,71400.0
2007-10-16 14:10:00,94.78,95.4,94.76,95.37,235100.0,69.1005,69.5525,69.0859,69.5306,235100.0
2007-10-16 14:15:00,95.39,96.34,95.28,95.82,368200.0,69.5452,70.2378,69.465,69.8587,368200.0
2007-10-16 14:20:00,95.8,95.87,95.58,95.65,171000.0,69.8441,69.8952,69.6837,69.7348,171000.0
2007-10-16 14:25:00,95.65,95.65,95.31,95.36,121700.0,69.7348,69.7348,69.4869,69.5233,121700.0
2007-10-16 14:30:00,95.37,95.37,95.24,95.24,115300.0,69.5306,69.5306,69.4359,69.4359,115300.0
2007-10-16 14:35:00,95.24,95.51,95.23,95.3,120000.0,69.4359,69.6327,69.4286,69.4796,120000.0
2007-10-16 14:40:00,95.3,95.38,95.26,95.36,57800.0,69.4796,69.5379,69.4504,69.5233,57800.0
2007-10-16 14:45:00,95.35,95.41,95.25,95.26,71900.0,69.5161,69.5598,69.4431,69.4504,71900.0
2007-10-16 14:50:00,95.27,95.34,95.22,95.3,78600.0,69.4577,69.5088,69.4213,69.4796,78600.0
2007-10-16 14:55:00,95.3,95.4,95.25,95.36,100100.0,69.4796,69.5525,69.4431,69.5233,100100.0
2007-10-16 15:00:00,95.36,95.37,95.32,95.35,71300.0,69.5233,69.5306,69.4942,69.5161,71300.0
2007-10-16 15:05:00,95.33,95.33,95.02,95.19,111900.0,69.5015,69.5015,69.2755,69.3994,111900.0
2007-10-16 15:10:00,95.19,95.21,95.12,95.19,111000.0,69.3994,69.414,69.3484,69.3994,111000.0
2007-10-16 15:15:00,95.19,95.43,95.19,95.31,155600.0,69.3994,69.5744,69.3994,69.4869,155600.0
2007-10-16 15:20:00,95.32,95.38,95.29,95.34,66300.0,69.4942,69.5379,69.4723,69.5088,66300.0
2007-10-16 15:25:00,95.33,95.46,95.33,95.4,94500.0,69.5015,69.5962,69.5015,69.5525,94500.0
2007-10-16 15:30:00,95.4,95.65,95.35,95.55,155600.0,69.5525,69.7348,69.5161,69.6619,155600.0
2007-10-16 15:35:00,95.55,95.93,95.5,95.77,236000.0,69.6619,69.9389,69.6254,69.8223,236000.0
2007-10-16 15:40:00,95.79,96.09,95.75,96.08,241300.0,69.8368,70.0556,69.8077,70.0483,241300.0
2007-10-16 15:45:00,96.08,96.27,96.02,96.03,315900.0,70.0483,70.1868,70.0045,70.0118,315900.0
2007-10-16 15:50:00,96.03,96.11,95.94,95.99,264400.0,70.0118,70.0701,69.9462,69.9826,264400.0
2007-10-16 15:55:00,95.99,96.02,95.93,95.98,226900.0,69.9826,70.0045,69.9389,69.9754,226900.0
2007-10-17 09:30:00,96.52,96.93,96.16,96.17,449900.0,70.3691,70.668,70.1066,70.1139,449900.0
2007-10-17 09:35:00,96.15,96.55,95.81,96.48,217700.0,70.0993,70.3909,69.8514,70.3399,217700.0
2007-10-17 09:40:00,96.48,96.5,96.29,96.46,105700.0,70.3399,70.3545,70.2014,70.3253,105700.0
2007-10-17 09:45:00,96.46,96.58,96.41,96.48,174300.0,70.3253,70.4128,70.2889,70.3399,174300.0
2007-10-17 09:50:00,96.47,96.55,96.13,96.2,200300.0,70.3326,70.3909,70.0847,70.1358,200300.0
2007-10-17 09:55:00,96.24,96.55,96.21,96.54,155900.0,70.1649,70.3909,70.143,70.3836,155900.0
2007-10-17 10:00:00,96.53,96.93,96.49,96.86,143100.0,70.3763,70.668,70.3472,70.6169,143100.0
2007-10-17 10:05:00,96.86,97.05,96.63,96.7,154500.0,70.6169,70.7555,70.4492,70.5003,154500.0
2007-10-17 10:10:00,96.7,96.85,96.5,96.74,101400.0,70.5003,70.6096,70.3545,70.5294,101400.0
2007-10-17 10:15:00,96.76,96.82,96.73,96.79,88500.0,70.544,70.5878,70.5222,70.5659,88500.0
2007-10-17 10:20:00,96.78,96.86,96.74,96.82,91700.0,70.5586,70.6169,70.5294,70.5878,91700.0
2007-10-17 10:25:00,96.81,96.91,96.79,96.87,107900.0,70.5805,70.6534,70.5659,70.6242,107900.0
2007-10-17 10:30:00,96.89,96.97,96.76,96.76,98900.0,70.6388,70.6971,70.544,70.544,98900.0
2007-10-17 10:35:00,96.76,96.83,96.46,96.49,123000.0,70.544,70.5951,70.3253,70.3472,123000.0
2007-10-17 10:40:00,96.48,96.55,96.28,96.51,130900.0,70.3399,70.3909,70.1941,70.3618,130900.0
2007-10-17 10:45:00,96.5,96.5,96.27,96.34,52300.0,70.3545,70.3545,70.1868,70.2378,52300.0
2007-10-17 10:50:00,96.36,96.45,96.16,96.2,103900.0,70.2524,70.318,70.1066,70.1358,103900.0
2007-10-17 10:55:00,96.17,96.78,96.14,96.28,101900.0,70.1139,70.5586,70.092,70.1941,101900.0
2007-10-17 11:00:00,96.29,96.33,96.28,96.31,80100.0,70.2014,70.2305,70.1941,70.2159,80100.0
2007-10-17 11:05:00,96.31,96.31,95.84,95.89,123600.0,70.2159,70.2159,69.8733,69.9097,123600.0
2007-10-17 11:10:00,95.9,95.93,95.6,95.75,87700.0,69.917,69.9389,69.6983,69.8077,87700.0
2007-10-17 11:15:00,95.73,96.12,95.73,96.1,104500.0,69.7931,70.0774,69.7931,70.0628,104500.0
2007-10-17 11:20:00,96.12,96.12,95.89,95.91,82200.0,70.0774,70.0774,69.9097,69.9243,82200.0
2007-10-17 11:25:00,95.91,95.91,95.64,95.69,72500.0,69.9243,69.9243,69.7275,69.7639,72500.0
2007-10-17 11:30:00,95.69,95.77,95.62,95.67,81400.0,69.7639,69.8223,69.7129,69.7493,81400.0
2007-10-17 11:35:00,95.68,95.93,95.67,95.9,57200.0,69.7566,69.9389,69.7493,69.917,57200.0
2007-10-17 11:40:00,95.91,95.98,95.88,95.95,67600.0,69.9243,69.9754,69.9025,69.9535,67600.0
2007-10-17 11:45:00,95.94,95.96,95.77,95.78,42900.0,69.9462,69.9608,69.8223,69.8295,42900.0
2007-10-17 11:50:00,95.77,95.95,95.68,95.88,57300.0,69.8223,69.9535,69.7566,69.9025,57300.0
2007-10-17 11:55:00,95.88,95.89,95.69,95.71,37500.0,69.9025,69.9097,69.7639,69.7785,37500.0
2007-10-17 12:00:00,95.71,95.77,95.7,95.76,52200.0,69.7785,69.8223,69.7712,69.815,52200.0
2007-10-17 12:05:00,95.76,95.83,95.76,95.81,79800.0,69.815,69.866,69.815,69.8514,79800.0
2007-10-17 12:10:00,95.81,96.07,95.78,96.07,107700.0,69.8514,70.041,69.8295,70.041,107700.0
2007-10-17 12:15:00,96.08,96.08,95.97,95.97,54700.0,70.0483,70.0483,69.9681,69.9681,54700.0
2007-10-17 12:20:00,95.99,96.09,95.97,96.08,72000.0,69.9826,70.0556,69.9681,70.0483,72000.0
2007-10-17 12:25:00,96.07,96.08,95.83,95.83,97700.0,70.041,70.0483,69.866,69.866,97700.0
2007-10-17 12:30:00,95.85,95.87,95.51,95.55,90500.0,69.8806,69.8952,69.6327,69.6619,90500.0
2007-10-17 12:35:00,95.54,95.64,95.5,95.54,78100.0,69.6546,69.7275,69.6254,69.6546,78100.0
2007-10-17 12:40:00,95.54,95.6,95.54,95.58,43300.0,69.6546,69.6983,69.6546,69.6837,43300.0
2007-10-17 12:45:00,95.56,95.6,95.48,95.56,67200.0,69.6692,69.6983,69.6108,69.6692,67200.0
2007-10-17 12:50:00,95.55,95.57,95.32,95.32,80300.0,69.6619,69.6764,69.4942,69.4942,80300.0
2007-10-17 12:55:00,95.33,95.37,95.15,95.32,107700.0,69.5015,69.5306,69.3702,69.4942,107700.0
2007-10-17 13:00:00,95.31,95.31,95.11,95.13,98400.0,69.4869,69.4869,69.3411,69.3557,98400.0
2007-10-17 13:05:00,95.13,95.24,94.86,94.9,137400.0,69.3557,69.4359,69.1588,69.188,137400.0
2007-10-17 13:10:00,94.9,95.1,94.84,95.03,133200.0,69.188,69.3338,69.1442,69.2828,133200.0
2007-10-17 13:15:00,95.04,95.28,95.04,95.2,79800.0,69.29,69.465,69.29,69.4067,79800.0
2007-10-17 13:20:00,95.2,95.26,95.18,95.19,66600.0,69.4067,69.4504,69.3921,69.3994,66600.0
2007-10-17 13:25:00,95.18,95.23,95.01,95.04,59200.0,69.3921,69.4286,69.2682,69.29,59200.0
2007-10-17 13:30:00,95.04,95.2,95.03,95.05,71600.0,69.29,69.4067,69.2828,69.2973,71600.0
2007-10-17 13:35:00,95.04,95.14,95.0,95.04,101200.0,69.29,69.3629,69.2609,69.29,101200.0
2007-10-17 13:40:00,95.04,95.1,95.03,95.07,48400.0,69.29,69.3338,69.2828,69.3119,48400.0
2007-10-17 13:45:00,95.07,95.11,95.02,95.04,63700.0,69.3119,69.3411,69.2755,69.29,63700.0
2007-10-17 13:50:00,95.04,95.1,94.71,94.82,78700.0,69.29,69.3338,69.0495,69.1296,78700.0
2007-10-17 13:55:00,94.85,94.89,94.64,94.71,84700.0,69.1515,69.1807,68.9984,69.0495,84700.0
2007-10-17 14:00:00,94.7,95.02,94.63,95.01,109100.0,69.0422,69.2755,68.9911,69.2682,109100.0
2007-10-17 14:05:00,95.02,95.16,95.02,95.09,71300.0,69.2755,69.3775,69.2755,69.3265,71300.0
2007-10-17 14:10:00,95.1,95.13,94.95,94.95,86000.0,69.3338,69.3557,69.2244,69.2244,86000.0
2007-10-17 14:15:00,94.95,95.12,94.95,95.05,41200.0,69.2244,69.3484,69.2244,69.2973,41200.0
2007-10-17 14:20:00,95.04,95.24,95.04,95.13,62200.0,69.29,69.4359,69.29,69.3557,62200.0
2007-10-17 14:25:00,95.15,95.25,95.12,95.15,64900.0,69.3702,69.4431,69.3484,69.3702,64900.0
2007-10-17 14:30:00,95.15,95.16,94.94,95.05,64000.0,69.3702,69.3775,69.2171,69.2973,64000.0
2007-10-17 14:35:00,95.05,95.07,94.8,94.8,78000.0,69.2973,69.3119,69.1151,69.1151,78000.0
2007-10-17 14:40:00,94.8,95.08,94.8,95.07,74000.0,69.1151,69.3192,69.1151,69.3119,74000.0
2007-10-17 14:45:00,95.06,95.09,94.93,94.99,77800.0,69.3046,69.3265,69.2098,69.2536,77800.0
2007-10-17 14:50:00,94.99,95.0,94.88,94.99,43100.0,69.2536,69.2609,69.1734,69.2536,43100.0
2007-10-17 14:55:00,94.98,95.01,94.96,95.0,64700.0,69.2463,69.2682,69.2317,69.2609,64700.0
2007-10-17 15:00:00,95.0,95.28,94.99,95.08,112700.0,69.2609,69.465,69.2536,69.3192,112700.0
2007-10-17 15:05:00,95.09,95.27,95.01,95.21,83300.0,69.3265,69.4577,69.2682,69.414,83300.0
2007-10-17 15:10:00,95.21,95.22,95.05,95.2,62800.0,69.414,69.4213,69.2973,69.4067,62800.0
2007-10-17 15:15:00,95.19,95.34,95.17,95.27,129400.0,69.3994,69.5088,69.3848,69.4577,129400.0
2007-10-17 15:20:00,95.26,95.3,95.14,95.21,80700.0,69.4504,69.4796,69.3629,69.414,80700.0
2007-10-17 15:25:00,95.21,95.25,95.11,95.25,92800.0,69.414,69.4431,69.3411,69.4431,92800.0
2007-10-17 15:30:00,95.25,95.34,95.19,95.23,99600.0,69.4431,69.5088,69.3994,69.4286,99600.0
2007-10-17 15:35:00,95.24,95.34,95.08,95.08,118900.0,69.4359,69.5088,69.3192,69.3192,118900.0
2007-10-17 15:40:00,95.08,95.33,95.06,95.27,160000.0,69.3192,69.5015,69.3046,69.4577,160000.0
2007-10-17 15:45:00,95.27,95.35,95.23,95.32,129500.0,69.4577,69.5161,69.4286,69.4942,129500.0
2007-10-17 15:50:00,95.32,95.36,95.29,95.32,123300.0,69.4942,69.5233,69.4723,69.4942,123300.0
2007-10-17 15:55:00,95.32,95.55,95.32,95.47,186500.0,69.4942,69.6619,69.4942,69.6035,186500.0
2007-10-18 09:30:00,95.36,95.68,94.8,95.64,206300.0,69.5233,69.7566,69.1151,69.7275,206300.0
2007-10-18 09:35:00,95.65,96.15,95.56,96.09,98900.0,69.7348,70.0993,69.6692,70.0556,98900.0
2007-10-18 09:40:00,96.08,96.35,95.8,95.8,133200.0,70.0483,70.2451,69.8441,69.8441,133200.0
2007-10-18 09:45:00,95.81,95.81,95.64,95.65,94700.0,69.8514,69.8514,69.7275,69.7348,94700.0
2007-10-18 09:50:00,95.64,95.64,95.12,95.19,101200.0,69.7275,69.7275,69.3484,69.3994,101200.0
2007-10-18 09:55:00,95.2,95.55,95.19,95.52,45500.0,69.4067,69.6619,69.3994,69.64,45500.0
2007-10-18 10:00:00,95.55,95.55,95.13,95.25,144400.0,69.6619,69.6619,69.3557,69.4431,144400.0
2007-10-18 10:05:00,95.25,95.37,95.25,95.29,65800.0,69.4431,69.5306,69.4431,69.4723,65800.0
2007-10-18 10:10:00,95.3,95.76,95.29,95.74,98600.0,69.4796,69.815,69.4723,69.8004,98600.0
2007-10-18 10:15:00,95.74,95.91,95.73,95.82,95300.0,69.8004,69.9243,69.7931,69.8587,95300.0
2007-10-18 10:20:00,95.83,95.86,95.68,95.73,79500.0,69.866,69.8879,69.7566,69.7931,79500.0
2007-10-18 10:25:00,95.72,96.11,95.68,96.05,88200.0,69.7858,70.0701,69.7566,70.0264,88200.0
2007-10-18 10:30:00,96.05,96.05,95.83,95.98,49400.0,70.0264,70.0264,69.866,69.9754,49400.0
2007-10-18 10:35:00,96.0,96.08,95.82,95.97,82000.0,69.9899,70.0483,69.8587,69.9681,82000.0
2007-10-18 10:40:00,95.99,96.2,95.97,96.2,70900.0,69.9826,70.1358,69.9681,70.1358,70900.0
2007-10-18 10:45:00,96.2,96.25,96.09,96.13,68500.0,70.1358,70.1722,70.0556,70.0847,68500.0
2007-10-18 10:50:00,96.12,96.14,96.04,96.12,41300.0,70.0774,70.092,70.0191,70.0774,41300.0
2007-10-18 10:55:00,96.13,96.17,96.1,96.1,29000.0,70.0847,70.1139,70.0628,70.0628,29000.0
2007-10-18 11:00:00,96.12,96.13,96.04,96.1,36100.0,70.0774,70.0847,70.0191,70.0628,36100.0
2007-10-18 11:05:00,96.11,96.25,96.09,96.22,43200.0,70.0701,70.1722,70.0556,70.1503,43200.0
2007-10-18 11:10:00,96.19,96.23,95.98,96.02,55800.0,70.1285,70.1576,69.9754,70.0045,55800.0
2007-10-18 11:15:00,96.02,96.21,96.01,96.2,36700.0,70.0045,70.143,69.9972,70.1358,36700.0
2007-10-18 11:20:00,96.2,96.24,96.17,96.23,38300.0,70.1358,70.1649,70.1139,70.1576,38300.0
2007-10-18 11:25:00,96.23,96.33,96.2,96.32,63500.0,70.1576,70.2305,70.1358,70.2232,63500.0
2007-10-18 11:30:00,96.3,96.33,96.27,96.27,40300.0,70.2087,70.2305,70.1868,70.1868,40300.0
2007-10-18 11:35:00,96.27,96.44,96.26,96.44,61000.0,70.1868,70.3107,70.1795,70.3107,61000.0
2007-10-18 11:40:00,96.44,96.48,96.23,96.29,80400.0,70.3107,70.3399,70.1576,70.2014,80400.0
2007-10-18 11:45:00,96.3,96.31,95.55,95.8,269200.0,70.2087,70.2159,69.6619,69.8441,269200.0
2007-10-18 11:50:00,95.8,96.2,95.55,96.0,320800.0,69.8441,70.1358,69.6619,69.9899,320800.0
2007-10-18 11:55:00,96.0,96.09,95.82,95.86,129800.0,69.9899,70.0556,69.8587,69.8879,129800.0
2007-10-18 12:00:00,95.86,95.95,95.7,95.75,126100.0,69.8879,69.9535,69.7712,69.8077,126100.0
2007-10-18 12:05:00,95.76,95.88,95.67,95.83,62400.0,69.815,69.9025,69.7493,69.866,62400.0
2007-10-18 12:10:00,95.83,96.15,95.7,95.94,112000.0,69.866,70.0993,69.7712,69.9462,112000.0
2007-10-18 12:15:00,95.93,96.03,95.87,96.02,44500.0,69.9389,70.0118,69.8952,70.0045,44500.0
2007-10-18 12:20:00,96.0,96.07,95.92,96.01,45500.0,69.9899,70.041,69.9316,69.9972,45500.0
2007-10-18 12:25:00,96.03,96.04,95.93,95.97,27900.0,70.0118,70.0191,69.9389,69.9681,27900.0
2007-10-18 12:30:00,96.0,96.01,95.97,95.99,23400.0,69.9899,69.9972,69.9681,69.9826,23400.0
2007-10-18 12:35:00,95.99,96.1,95.97,96.07,56600.0,69.9826,70.0628,69.9681,70.041,56600.0
2007-10-18 12:40:00,96.07,96.25,96.06,96.18,79200.0,70.041,70.1722,70.0337,70.1212,79200.0
2007-10-18 12:45:00,96.18,96.35,96.18,96.33,54200.0,70.1212,70.2451,70.1212,70.2305,54200.0
2007-10-18 12:50:00,96.33,96.51,96.31,96.49,84800.0,70.2305,70.3618,70.2159,70.3472,84800.0
2007-10-18 12:55:00,96.49,96.53,96.42,96.43,55000.0,70.3472,70.3763,70.2961,70.3034,55000.0
2007-10-18 13:00:00,96.44,96.55,96.44,96.5,34800.0,70.3107,70.3909,70.3107,70.3545,34800.0
2007-10-18 13:05:00,96.5,96.63,96.5,96.59,44100.0,70.3545,70.4492,70.3545,70.4201,44100.0
2007-10-18 13:10:00,96.59,96.62,96.47,96.49,36300.0,70.4201,70.442,70.3326,70.3472,36300.0
2007-10-18 13:15:00,96.48,96.75,96.47,96.7,65000.0,70.3399,70.5367,70.3326,70.5003,65000.0
2007-10-18 13:20:00,96.7,96.75,96.57,96.58,30800.0,70.5003,70.5367,70.4055,70.4128,30800.0
2007-10-18 13:25:00,96.59,96.69,96.56,96.61,23800.0,70.4201,70.493,70.3982,70.4347,23800.0
2007-10-18 13:30:00,96.61,96.78,96.59,96.71,70100.0,70.4347,70.5586,70.4201,70.5076,70100.0
2007-10-18 13:35:00,96.73,96.77,96.7,96.74,63300.0,70.5222,70.5513,70.5003,70.5294,63300.0
2007-10-18 13:40:00,96.75,96.87,96.75,96.86,49800.0,70.5367,70.6242,70.5367,70.6169,49800.0
2007-10-18 13:45:00,96.86,96.91,96.83,96.87,52200.0,70.6169,70.6534,70.5951,70.6242,52200.0
2007-10-18 13:50:00,96.87,96.98,96.87,96.98,63500.0,70.6242,70.7044,70.6242,70.7044,63500.0
2007-10-18 13:55:00,96.96,97.15,96.96,97.09,94300.0,70.6898,70.8284,70.6898,70.7846,94300.0
2007-10-18 14:00:00,97.07,97.1,97.04,97.07,52200.0,70.77,70.7919,70.7482,70.77,52200.0
2007-10-18 14:05:00,97.06,97.06,96.8,96.89,92700.0,70.7627,70.7627,70.5732,70.6388,92700.0
2007-10-18 14:10:00,96.89,96.94,96.88,96.94,42800.0,70.6388,70.6753,70.6315,70.6753,42800.0
2007-10-18 14:15:00,96.92,96.96,96.83,96.83,86900.0,70.6607,70.6898,70.5951,70.5951,86900.0
2007-10-18 14:20:00,96.84,96.89,96.78,96.82,64700.0,70.6024,70.6388,70.5586,70.5878,64700.0
2007-10-18 14:25:00,96.82,96.94,96.8,96.8,67000.0,70.5878,70.6753,70.5732,70.5732,67000.0
2007-10-18 14:30:00,96.79,96.9,96.7,96.81,77700.0,70.5659,70.6461,70.5003,70.5805,77700.0
2007-10-18 14:35:00,96.81,96.88,96.81,96.86,37900.0,70.5805,70.6315,70.5805,70.6169,37900.0
2007-10-18 14:40:00,96.86,96.99,96.85,96.93,45300.0,70.6169,70.7117,70.6096,70.668,45300.0
2007-10-18 14:45:00,96.94,96.96,96.71,96.74,69000.0,70.6753,70.6898,70.5076,70.5294,69000.0
2007-10-18 14:50:00,96.74,96.77,96.67,96.75,45700.0,70.5294,70.5513,70.4784,70.5367,45700.0
2007-10-18 14:55:00,96.74,96.83,96.69,96.71,59600.0,70.5294,70.5951,70.493,70.5076,59600.0
2007-10-18 15:00:00,96.71,96.9,96.7,96.9,52600.0,70.5076,70.6461,70.5003,70.6461,52600.0
2007-10-18 15:05:00,96.9,96.9,96.81,96.87,50500.0,70.6461,70.6461,70.5805,70.6242,50500.0
2007-10-18 15:10:00,96.85,97.09,96.85,96.99,84800.0,70.6096,70.7846,70.6096,70.7117,84800.0
2007-10-18 15:15:00,96.98,96.99,96.8,96.92,419100.0,70.7044,70.7117,70.5732,70.6607,419100.0
2007-10-18 15:20:00,96.92,96.93,96.81,96.83,93900.0,70.6607,70.668,70.5805,70.5951,93900.0
2007-10-18 15:25:00,96.84,96.86,96.79,96.83,73400.0,70.6024,70.6169,70.5659,70.5951,73400.0
2007-10-18 15:30:00,96.82,96.82,96.77,96.78,109500.0,70.5878,70.5878,70.5513,70.5586,109500.0
2007-10-18 15:35:00,96.79,96.92,96.78,96.9,97900.0,70.5659,70.6607,70.5586,70.6461,97900.0
2007-10-18 15:40:00,96.9,97.02,96.9,96.97,143700.0,70.6461,70.7336,70.6461,70.6971,143700.0
2007-10-18 15:45:00,96.97,96.98,96.88,96.91,118300.0,70.6971,70.7044,70.6315,70.6534,118300.0
2007-10-18 15:50:00,96.91,96.99,96.86,96.9,151100.0,70.6534,70.7117,70.6169,70.6461,151100.0
2007-10-18 15:55:00,96.89,96.94,96.84,96.85,175900.0,70.6388,70.6753,70.6024,70.6096,175900.0
2007-10-19 09:30:00,96.54,97.0,96.52,96.77,741700.0,70.3836,70.719,70.3691,70.5513,741700.0
2007-10-19 09:35:00,96.76,96.85,95.84,95.84,185400.0,70.544,70.6096,69.8733,69.8733,185400.0
2007-10-19 09:40:00,95.86,96.35,95.81,96.19,137100.0,69.8879,70.2451,69.8514,70.1285,137100.0
2007-10-19 09:45:00,96.16,96.58,95.81,96.09,192100.0,70.1066,70.4128,69.8514,70.0556,192100.0
2007-10-19 09:50:00,96.05,96.35,95.97,96.05,84800.0,70.0264,70.2451,69.9681,70.0264,84800.0
2007-10-19 09:55:00,96.07,96.14,95.94,96.1,157500.0,70.041,70.092,69.9462,70.0628,157500.0
2007-10-19 10:00:00,96.02,96.05,95.75,95.79,138900.0,70.0045,70.0264,69.8077,69.8368,138900.0
2007-10-19 10:05:00,95.77,95.78,95.39,95.54,136000.0,69.8223,69.8295,69.5452,69.6546,136000.0
2007-10-19 10:10:00,95.53,95.77,95.51,95.69,83600.0,69.6473,69.8223,69.6327,69.7639,83600.0
2007-10-19 10:15:00,95.7,95.84,95.67,95.84,59600.0,69.7712,69.8733,69.7493,69.8733,59600.0
2007-10-19 10:20:00,95.84,96.03,95.82,95.97,58200.0,69.8733,70.0118,69.8587,69.9681,58200.0
2007-10-19 10:25:00,95.98,96.03,95.93,96.0,58700.0,69.9754,70.0118,69.9389,69.9899,58700.0
2007-10-19 10:30:00,96.0,96.0,95.64,95.64,82300.0,69.9899,69.9899,69.7275,69.7275,82300.0
2007-10-19 10:35:00,95.65,95.72,95.63,95.66,56100.0,69.7348,69.7858,69.7202,69.7421,56100.0
2007-10-19 10:40:00,95.66,95.67,95.61,95.67,57700.0,69.7421,69.7493,69.7056,69.7493,57700.0
2007-10-19 10:45:00,95.65,95.68,95.5,95.5,89000.0,69.7348,69.7566,69.6254,69.6254,89000.0
2007-10-19 10:50:00,95.5,95.53,95.43,95.43,71900.0,69.6254,69.6473,69.5744,69.5744,71900.0
2007-10-19 10:55:00,95.43,95.43,94.18,95.06,161200.0,69.5744,69.5744,68.663,69.3046,161200.0
2007-10-19 11:00:00,95.04,95.25,95.0,95.18,77400.0,69.29,69.4431,69.2609,69.3921,77400.0
2007-10-19 11:05:00,95.22,95.51,95.22,95.32,72100.0,69.4213,69.6327,69.4213,69.4942,72100.0
2007-10-19 11:10:00,95.32,95.46,95.27,95.43,84000.0,69.4942,69.5962,69.4577,69.5744,84000.0
2007-10-19 11:15:00,95.43,95.51,95.39,95.51,31000.0,69.5744,69.6327,69.5452,69.6327,31000.0
2007-10-19 11:20:00,95.5,95.51,95.29,95.34,50300.0,69.6254,69.6327,69.4723,69.5088,50300.0
2007-10-19 11:25:00,95.34,95.47,95.32,95.41,75800.0,69.5088,69.6035,69.4942,69.5598,75800.0
2007-10-19 11:30:00,95.39,95.41,95.08,95.09,84800.0,69.5452,69.5598,69.3192,69.3265,84800.0
2007-10-19 11:35:00,95.12,95.43,95.1,95.3,122600.0,69.3484,69.5744,69.3338,69.4796,122600.0
2007-10-19 11:40:00,95.31,95.65,95.31,95.65,69000.0,69.4869,69.7348,69.4869,69.7348,69000.0
2007-10-19 11:45:00,95.64,95.93,95.61,95.91,86500.0,69.7275,69.9389,69.7056,69.9243,86500.0
2007-10-19 11:50:00,95.9,95.97,95.78,95.79,81900.0,69.917,69.9681,69.8295,69.8368,81900.0
2007-10-19 11:55:00,95.77,95.92,95.71,95.75,77100.0,69.8223,69.9316,69.7785,69.8077,77100.0
2007-10-19 12:00:00,95.74,95.75,95.5,95.6,80100.0,69.8004,69.8077,69.6254,69.6983,80100.0
2007-10-19 12:05:00,95.6,95.65,95.51,95.53,81800.0,69.6983,69.7348,69.6327,69.6473,81800.0
2007-10-19 12:10:00,95.54,95.75,95.5,95.75,61400.0,69.6546,69.8077,69.6254,69.8077,61400.0
2007-10-19 12:15:00,95.75,96.0,95.75,95.87,106100.0,69.8077,69.9899,69.8077,69.8952,106100.0
2007-10-19 12:20:00,95.86,95.87,95.75,95.77,52800.0,69.8879,69.8952,69.8077,69.8223,52800.0
2007-10-19 12:25:00,95.78,95.78,95.59,95.63,75000.0,69.8295,69.8295,69.691,69.7202,75000.0
2007-10-19 12:30:00,95.63,95.81,95.57,95.76,88100.0,69.7202,69.8514,69.6764,69.815,88100.0
2007-10-19 12:35:00,95.77,95.94,95.75,95.91,49800.0,69.8223,69.9462,69.8077,69.9243,49800.0
2007-10-19 12:40:00,95.9,96.08,95.89,95.99,68400.0,69.917,70.0483,69.9097,69.9826,68400.0
2007-10-19 12:45:00,96.0,96.01,95.81,95.94,55300.0,69.9899,69.9972,69.8514,69.9462,55300.0
2007-10-19 12:50:00,95.94,95.95,95.76,95.79,45800.0,69.9462,69.9535,69.815,69.8368,45800.0
2007-10-19 12:55:00,95.78,95.96,95.77,95.96,67000.0,69.8295,69.9608,69.8223,69.9608,67000.0
2007-10-19 13:00:00,95.95,95.97,95.83,95.89,47100.0,69.9535,69.9681,69.866,69.9097,47100.0
2007-10-19 13:05:00,95.87,95.9,95.81,95.82,30900.0,69.8952,69.917,69.8514,69.8587,30900.0
2007-10-19 13:10:00,95.82,95.86,95.81,95.83,23400.0,69.8587,69.8879,69.8514,69.866,23400.0
2007-10-19 13:15:00,95.83,95.85,95.8,95.82,38500.0,69.866,69.8806,69.8441,69.8587,38500.0
2007-10-19 13:20:00,95.83,95.83,95.6,95.74,68800.0,69.866,69.866,69.6983,69.8004,68800.0
2007-10-19 13:25:00,95.74,95.87,95.73,95.85,44800.0,69.8004,69.8952,69.7931,69.8806,44800.0
2007-10-19 13:30:00,95.85,95.93,95.85,95.89,59700.0,69.8806,69.9389,69.8806,69.9097,59700.0
2007-10-19 13:35:00,95.89,95.91,95.84,95.85,56300.0,69.9097,69.9243,69.8733,69.8806,56300.0
2007-10-19 13:40:00,95.86,95.92,95.85,95.89,65100.0,69.8879,69.9316,69.8806,69.9097,65100.0
2007-10-19 13:45:00,95.9,96.02,95.87,95.87,106200.0,69.917,70.0045,69.8952,69.8952,106200.0
2007-10-19 13:50:00,95.89,95.93,95.88,95.91,23200.0,69.9097,69.9389,69.9025,69.9243,23200.0
2007-10-19 13:55:00,95.92,96.04,95.8,95.84,81200.0,69.9316,70.0191,69.8441,69.8733,81200.0
2007-10-19 14:00:00,95.85,95.88,95.68,95.72,52900.0,69.8806,69.9025,69.7566,69.7858,52900.0
2007-10-19 14:05:00,95.72,95.79,95.68,95.73,75900.0,69.7858,69.8368,69.7566,69.7931,75900.0
2007-10-19 14:10:00,95.72,95.75,95.55,95.55,53700.0,69.7858,69.8077,69.6619,69.6619,53700.0
2007-10-19 14:15:00,95.55,95.6,95.4,95.6,72700.0,69.6619,69.6983,69.5525,69.6983,72700.0
2007-10-19 14:20:00,95.57,95.59,95.0,95.39,189600.0,69.6764,69.691,69.2609,69.5452,189600.0
2007-10-19 14:25:00,95.39,95.41,95.16,95.16,57500.0,69.5452,69.5598,69.3775,69.3775,57500.0
2007-10-19 14:30:00,95.16,95.25,95.15,95.22,43400.0,69.3775,69.4431,69.3702,69.4213,43400.0
2007-10-19 14:35:00,95.22,95.22,95.0,95.07,85400.0,69.4213,69.4213,69.2609,69.3119,85400.0
2007-10-19 14:40:00,95.06,95.16,95.06,95.11,72500.0,69.3046,69.3775,69.3046,69.3411,72500.0
2007-10-19 14:45:00,95.11,95.15,95.06,95.1,66400.0,69.3411,69.3702,69.3046,69.3338,66400.0
2007-10-19 14:50:00,95.1,95.11,94.84,94.84,112500.0,69.3338,69.3411,69.1442,69.1442,112500.0
2007-10-19 14:55:00,94.83,94.85,94.61,94.7,149600.0,69.1369,69.1515,68.9765,69.0422,149600.0
2007-10-19 15:00:00,94.7,94.89,94.64,94.75,139300.0,69.0422,69.1807,68.9984,69.0786,139300.0
2007-10-19 15:05:00,94.75,94.88,94.75,94.88,115500.0,69.0786,69.1734,69.0786,69.1734,115500.0
2007-10-19 15:10:00,94.88,94.9,94.72,94.77,119200.0,69.1734,69.188,69.0567,69.0932,119200.0
2007-10-19 15:15:00,94.76,94.79,94.55,94.58,152200.0,69.0859,69.1078,68.9328,68.9547,152200.0
2007-10-19 15:20:00,94.56,94.56,94.45,94.51,179800.0,68.9401,68.9401,68.8599,68.9036,179800.0
2007-10-19 15:25:00,94.5,94.58,94.26,94.26,163000.0,68.8963,68.9547,68.7214,68.7214,163000.0
2007-10-19 15:30:00,94.26,94.28,94.03,94.12,226300.0,68.7214,68.736,68.5537,68.6193,226300.0
2007-10-19 15:35:00,94.12,94.43,94.01,94.26,256400.0,68.6193,68.8453,68.5391,68.7214,256400.0
2007-10-19 15:40:00,94.26,94.4,94.08,94.1,180200.0,68.7214,68.8234,68.5901,68.6047,180200.0
2007-10-19 15:45:00,94.09,94.14,93.95,93.95,326400.0,68.5974,68.6339,68.4954,68.4954,326400.0
2007-10-19 15:50:00,93.95,94.04,93.82,94.01,449700.0,68.4954,68.561,68.4006,68.5391,449700.0
2007-10-19 15:55:00,94.01,94.05,93.79,93.82,415900.0,68.5391,68.5683,68.3787,68.4006,415900.0
2007-10-22 09:30:00,93.16,94.0,92.78,92.95,224400.0,67.9194,68.5318,67.6424,67.7663,224400.0
2007-10-22 09:35:00,92.95,93.32,92.9,93.2,211100.0,67.7663,68.0361,67.7298,67.9486,211100.0
2007-10-22 09:40:00,93.16,93.86,93.13,93.7,265900.0,67.9194,68.4297,67.8975,68.3131,265900.0
2007-10-22 09:45:00,93.7,93.7,92.95,93.21,162400.0,68.3131,68.3131,67.7663,67.9559,162400.0
2007-10-22 09:50:00,93.22,93.5,93.2,93.47,178800.0,67.9631,68.1673,67.9486,68.1454,178800.0
2007-10-22 09:55:00,93.47,93.66,93.22,93.28,161700.0,68.1454,68.2839,67.9631,68.0069,161700.0
2007-10-22 10:00:00,93.28,93.29,93.03,93.2,90600.0,68.0069,68.0142,67.8246,67.9486,90600.0
2007-10-22 10:05:00,93.2,93.58,93.13,93.56,146600.0,67.9486,68.2256,67.8975,68.211,146600.0
2007-10-22 10:10:00,93.56,93.89,93.5,93.88,127300.0,68.211,68.4516,68.1673,68.4443,127300.0
2007-10-22 10:15:00,93.88,93.97,93.5,93.59,129800.0,68.4443,68.5099,68.1673,68.2329,129800.0
2007-10-22 10:20:00,93.59,93.62,93.37,93.37,56300.0,68.2329,68.2548,68.0725,68.0725,56300.0
2007-10-22 10:25:00,93.38,93.38,93.2,93.28,78500.0,68.0798,68.0798,67.9486,68.0069,78500.0
2007-10-22 10:30:00,93.27,93.59,93.27,93.48,95300.0,67.9996,68.2329,67.9996,68.1527,95300.0
2007-10-22 10:35:00,93.47,93.57,93.41,93.43,112300.0,68.1454,68.2183,68.1017,68.1163,112300.0
2007-10-22 10:40:00,93.44,93.66,93.44,93.56,107600.0,68.1235,68.2839,68.1235,68.211,107600.0
2007-10-22 10:45:00,93.53,93.55,93.12,93.23,124000.0,68.1892,68.2037,67.8902,67.9704,124000.0
2007-10-22 10:50:00,93.19,93.25,93.0,93.05,86400.0,67.9413,67.985,67.8028,67.8392,86400.0
2007-10-22 10:55:00,93.02,93.23,93.0,93.16,91300.0,67.8173,67.9704,67.8028,67.9194,91300.0
2007-10-22 11:00:00,93.16,93.2,92.75,92.78,196400.0,67.9194,67.9486,67.6205,67.6424,196400.0
2007-10-22 11:05:00,92.79,92.97,92.6,92.95,129800.0,67.6497,67.7809,67.5111,67.7663,129800.0
2007-10-22 11:10:00,92.94,93.0,92.91,92.96,112800.0,67.759,67.8028,67.7371,67.7736,112800.0
2007-10-22 11:15:00,92.99,93.23,92.93,93.23,57200.0,67.7955,67.9704,67.7517,67.9704,57200.0
2007-10-22 11:20:00,93.23,93.26,93.11,93.2,116400.0,67.9704,67.9923,67.883,67.9486,116400.0
2007-10-22 11:25:00,93.21,93.36,93.18,93.35,50200.0,67.9559,68.0652,67.934,68.0579,50200.0
2007-10-22 11:30:00,93.34,93.41,93.3,93.41,53700.0,68.0506,68.1017,68.0215,68.1017,53700.0
2007-10-22 11:35:00,93.41,93.48,93.38,93.39,68700.0,68.1017,68.1527,68.0798,68.0871,68700.0
2007-10-22 11:40:00,93.39,93.42,93.28,93.3,47200.0,68.0871,68.109,68.0069,68.0215,47200.0
2007-10-22 11:45:00,93.29,93.43,93.22,93.4,85100.0,68.0142,68.1163,67.9631,68.0944,85100.0
2007-10-22 11:50:00,93.41,93.43,93.33,93.39,56800.0,68.1017,68.1163,68.0433,68.0871,56800.0
2007-10-22 11:55:00,93.4,93.42,93.36,93.41,99000.0,68.0944,68.109,68.0652,68.1017,99000.0
2007-10-22 12:00:00,93.4,93.41,93.33,93.33,108500.0,68.0944,68.1017,68.0433,68.0433,108500.0
2007-10-22 12:05:00,93.34,93.42,93.33,93.33,105700.0,68.0506,68.109,68.0433,68.0433,105700.0
2007-10-22 12:10:00,93.33,93.35,93.25,93.3,54500.0,68.0433,68.0579,67.985,68.0215,54500.0
2007-10-22 12:15:00,93.3,93.46,93.3,93.37,32500.0,68.0215,68.1381,68.0215,68.0725,32500.0
2007-10-22 12:20:00,93.39,93.85,93.39,93.8,67900.0,68.0871,68.4225,68.0871,68.386,67900.0
2007-10-22 12:25:00,93.81,93.83,93.65,93.7,85100.0,68.3933,68.4079,68.2766,68.3131,85100.0
2007-10-22 12:30:00,93.71,93.95,93.7,93.93,160600.0,68.3204,68.4954,68.3131,68.4808,160600.0
2007-10-22 12:35:00,93.93,93.94,93.84,93.87,74800.0,68.4808,68.4881,68.4152,68.437,74800.0
2007-10-22 12:40:00,93.86,94.09,93.86,94.08,67300.0,68.4297,68.5974,68.4297,68.5901,67300.0
2007-10-22 12:45:00,94.08,94.12,93.99,94.06,190400.0,68.5901,68.6193,68.5245,68.5756,190400.0
2007-10-22 12:50:00,94.08,94.29,94.08,94.21,150800.0,68.5901,68.7432,68.5901,68.6849,150800.0
2007-10-22 12:55:00,94.24,94.49,94.21,94.3,150400.0,68.7068,68.8891,68.6849,68.7505,150400.0
2007-10-22 13:00:00,94.29,94.75,94.2,94.7,112000.0,68.7432,69.0786,68.6776,69.0422,112000.0
2007-10-22 13:05:00,94.72,94.81,94.5,94.58,56800.0,69.0567,69.1224,68.8963,68.9547,56800.0
2007-10-22 13:10:00,94.58,94.77,94.49,94.55,77200.0,68.9547,69.0932,68.8891,68.9328,77200.0
2007-10-22 13:15:00,94.55,94.6,94.48,94.52,115400.0,68.9328,68.9693,68.8818,68.9109,115400.0
2007-10-22 13:20:00,94.52,94.53,94.22,94.38,78300.0,68.9109,68.9182,68.6922,68.8089,78300.0
2007-10-22 13:25:00,94.39,94.57,94.39,94.44,53100.0,68.8162,68.9474,68.8162,68.8526,53100.0
2007-10-22 13:30:00,94.44,94.63,93.23,94.54,82400.0,68.8526,68.9911,67.9704,68.9255,82400.0
2007-10-22 13:35:00,94.53,94.67,94.49,94.66,53700.0,68.9182,69.0203,68.8891,69.013,53700.0
2007-10-22 13:40:00,94.67,94.78,94.66,94.67,63700.0,69.0203,69.1005,69.013,69.0203,63700.0
2007-10-22 13:45:00,94.68,94.68,94.55,94.62,41700.0,69.0276,69.0276,68.9328,68.9838,41700.0
2007-10-22 13:50:00,94.63,94.65,94.27,94.29,42300.0,68.9911,69.0057,68.7287,68.7432,42300.0
2007-10-22 13:55:00,94.28,94.35,94.24,94.27,60700.0,68.736,68.787,68.7068,68.7287,60700.0
2007-10-22 14:00:00,94.28,94.53,94.27,94.53,43700.0,68.736,68.9182,68.7287,68.9182,43700.0
2007-10-22 14:05:00,94.53,94.74,94.5,94.67,57500.0,68.9182,69.0713,68.8963,69.0203,57500.0
2007-10-22 14:10:00,94.67,94.73,94.46,94.46,46500.0,69.0203,69.064,68.8672,68.8672,46500.0
2007-10-22 14:15:00,94.45,94.78,94.43,94.71,46400.0,68.8599,69.1005,68.8453,69.0495,46400.0
2007-10-22 14:20:00,94.72,94.84,94.61,94.61,84500.0,69.0567,69.1442,68.9765,68.9765,84500.0
2007-10-22 14:25:00,94.61,94.66,94.41,94.45,74700.0,68.9765,69.013,68.8307,68.8599,74700.0
2007-10-22 14:30:00,94.46,94.55,94.45,94.5,42700.0,68.8672,68.9328,68.8599,68.8963,42700.0
2007-10-22 14:35:00,94.49,94.53,94.36,94.45,47800.0,68.8891,68.9182,68.7943,68.8599,47800.0
2007-10-22 14:40:00,94.46,94.55,94.44,94.53,42900.0,68.8672,68.9328,68.8526,68.9182,42900.0
2007-10-22 14:45:00,94.52,94.55,94.45,94.54,61200.0,68.9109,68.9328,68.8599,68.9255,61200.0
2007-10-22 14:50:00,94.54,94.54,94.4,94.51,64100.0,68.9255,68.9255,68.8234,68.9036,64100.0
2007-10-22 14:55:00,94.53,94.6,94.41,94.55,74800.0,68.9182,68.9693,68.8307,68.9328,74800.0
2007-10-22 15:00:00,94.53,94.66,94.46,94.5,53900.0,68.9182,69.013,68.8672,68.8963,53900.0
2007-10-22 15:05:00,94.5,94.66,94.49,94.6,45300.0,68.8963,69.013,68.8891,68.9693,45300.0
2007-10-22 15:10:00,94.6,94.62,94.48,94.56,39100.0,68.9693,68.9838,68.8818,68.9401,39100.0
2007-10-22 15:15:00,94.55,94.65,94.48,94.49,58800.0,68.9328,69.0057,68.8818,68.8891,58800.0
2007-10-22 15:20:00,94.48,94.5,94.32,94.39,59300.0,68.8818,68.8963,68.7651,68.8162,59300.0
2007-10-22 15:25:00,94.4,94.5,94.28,94.5,72900.0,68.8234,68.8963,68.736,68.8963,72900.0
2007-10-22 15:30:00,94.5,94.65,94.48,94.61,118900.0,68.8963,69.0057,68.8818,68.9765,118900.0
2007-10-22 15:35:00,94.61,94.65,94.58,94.6,84700.0,68.9765,69.0057,68.9547,68.9693,84700.0
2007-10-22 15:40:00,94.61,94.81,94.61,94.77,145800.0,68.9765,69.1224,68.9765,69.0932,145800.0
2007-10-22 15:45:00,94.79,94.87,94.77,94.84,75800.0,69.1078,69.1661,69.0932,69.1442,75800.0
2007-10-22 15:50:00,94.84,95.0,94.78,94.97,131900.0,69.1442,69.2609,69.1005,69.239,131900.0
2007-10-22 15:55:00,94.96,95.04,94.79,95.01,259100.0,69.2317,69.29,69.1078,69.2682,259100.0
2007-10-23 09:30:00,95.76,95.95,95.35,95.72,265200.0,69.815,69.9535,69.5161,69.7858,265200.0
2007-10-23 09:35:00,95.68,95.83,95.32,95.46,125100.0,69.7566,69.866,69.4942,69.5962,125100.0
2007-10-23 09:40:00,95.42,95.5,95.31,95.45,102000.0,69.5671,69.6254,69.4869,69.589,102000.0
2007-10-23 09:45:00,95.44,95.52,95.06,95.07,95300.0,69.5817,69.64,69.3046,69.3119,95300.0
2007-10-23 09:50:00,95.07,95.5,95.06,95.21,93200.0,69.3119,69.6254,69.3046,69.414,93200.0
2007-10-23 09:55:00,95.21,95.49,95.08,95.31,86600.0,69.414,69.6181,69.3192,69.4869,86600.0
2007-10-23 10:00:00,95.32,95.48,95.29,95.3,51600.0,69.4942,69.6108,69.4723,69.4796,51600.0
2007-10-23 10:05:00,95.31,95.4,95.27,95.35,119100.0,69.4869,69.5525,69.4577,69.5161,119100.0
2007-10-23 10:10:00,95.38,95.38,95.2,95.28,56000.0,69.5379,69.5379,69.4067,69.465,56000.0
2007-10-23 10:15:00,95.29,95.31,95.17,95.24,52600.0,69.4723,69.4869,69.3848,69.4359,52600.0
2007-10-23 10:20:00,95.21,95.33,95.19,95.27,94000.0,69.414,69.5015,69.3994,69.4577,94000.0
2007-10-23 10:25:00,95.24,95.35,95.23,95.34,143000.0,69.4359,69.5161,69.4286,69.5088,143000.0
2007-10-23 10:30:00,95.34,95.45,95.31,95.43,76500.0,69.5088,69.589,69.4869,69.5744,76500.0
2007-10-23 10:35:00,95.42,95.45,95.25,95.26,38900.0,69.5671,69.589,69.4431,69.4504,38900.0
2007-10-23 10:40:00,95.26,95.32,95.15,95.22,50300.0,69.4504,69.4942,69.3702,69.4213,50300.0
2007-10-23 10:45:00,95.22,95.36,95.21,95.33,53700.0,69.4213,69.5233,69.414,69.5015,53700.0
2007-10-23 10:50:00,95.32,95.4,95.26,95.32,36300.0,69.4942,69.5525,69.4504,69.4942,36300.0
2007-10-23 10:55:00,95.32,95.34,95.22,95.26,45400.0,69.4942,69.5088,69.4213,69.4504,45400.0
2007-10-23 11:00:00,95.26,95.26,95.0,95.0,64800.0,69.4504,69.4504,69.2609,69.2609,64800.0
2007-10-23 11:05:00,95.03,95.07,94.6,94.72,87900.0,69.2828,69.3119,68.9693,69.0567,87900.0
2007-10-23 11:10:00,94.73,94.78,94.16,94.29,99500.0,69.064,69.1005,68.6485,68.7432,99500.0
2007-10-23 11:15:00,94.29,94.64,94.26,94.5,52100.0,68.7432,68.9984,68.7214,68.8963,52100.0
2007-10-23 11:20:00,94.51,94.65,94.19,94.23,84700.0,68.9036,69.0057,68.6703,68.6995,84700.0
2007-10-23 11:25:00,94.23,94.43,94.19,94.43,52700.0,68.6995,68.8453,68.6703,68.8453,52700.0
2007-10-23 11:30:00,94.4,94.54,94.36,94.54,59300.0,68.8234,68.9255,68.7943,68.9255,59300.0
2007-10-23 11:35:00,94.53,94.64,94.42,94.59,81800.0,68.9182,68.9984,68.838,68.962,81800.0
2007-10-23 11:40:00,94.58,94.87,94.43,94.86,87600.0,68.9547,69.1661,68.8453,69.1588,87600.0
2007-10-23 11:45:00,94.86,94.94,94.75,94.76,32900.0,69.1588,69.2171,69.0786,69.0859,32900.0
2007-10-23 11:50:00,94.76,94.88,94.75,94.85,34400.0,69.0859,69.1734,69.0786,69.1515,34400.0
2007-10-23 11:55:00,94.84,94.94,94.79,94.89,37200.0,69.1442,69.2171,69.1078,69.1807,37200.0
2007-10-23 12:00:00,94.9,95.0,94.88,94.94,37200.0,69.188,69.2609,69.1734,69.2171,37200.0
2007-10-23 12:05:00,94.95,94.96,94.57,94.71,43500.0,69.2244,69.2317,68.9474,69.0495,43500.0
2007-10-23 12:10:00,94.71,94.8,94.7,94.8,15500.0,69.0495,69.1151,69.0422,69.1151,15500.0
2007-10-23 12:15:00,94.8,94.8,94.4,94.52,61700.0,69.1151,69.1151,68.8234,68.9109,61700.0
2007-10-23 12:20:00,94.51,94.54,94.4,94.41,41100.0,68.9036,68.9255,68.8234,68.8307,41100.0
2007-10-23 12:25:00,94.41,94.54,94.4,94.4,36500.0,68.8307,68.9255,68.8234,68.8234,36500.0
2007-10-23 12:30:00,94.42,94.69,94.4,94.63,30800.0,68.838,69.0349,68.8234,68.9911,30800.0
2007-10-23 12:35:00,94.63,94.75,94.6,94.73,29000.0,68.9911,69.0786,68.9693,69.064,29000.0
2007-10-23 12:40:00,94.73,94.98,94.7,94.76,46900.0,69.064,69.2463,69.0422,69.0859,46900.0
2007-10-23 12:45:00,94.78,94.84,94.65,94.83,25700.0,69.1005,69.1442,69.0057,69.1369,25700.0
2007-10-23 12:50:00,94.82,94.86,94.65,94.77,24900.0,69.1296,69.1588,69.0057,69.0932,24900.0
2007-10-23 12:55:00,94.75,94.76,94.65,94.67,22400.0,69.0786,69.0859,69.0057,69.0203,22400.0
2007-10-23 13:00:00,94.69,94.76,94.66,94.74,32200.0,69.0349,69.0859,69.013,69.0713,32200.0
2007-10-23 13:05:00,94.74,94.95,94.69,94.95,31900.0,69.0713,69.2244,69.0349,69.2244,31900.0
2007-10-23 13:10:00,94.95,95.0,94.95,94.99,48100.0,69.2244,69.2609,69.2244,69.2536,48100.0
2007-10-23 13:15:00,94.99,95.21,94.93,95.1,74000.0,69.2536,69.414,69.2098,69.3338,74000.0
2007-10-23 13:20:00,95.12,95.19,95.0,95.14,50700.0,69.3484,69.3994,69.2609,69.3629,50700.0
2007-10-23 13:25:00,95.12,95.16,95.0,95.12,35400.0,69.3484,69.3775,69.2609,69.3484,35400.0
2007-10-23 13:30:00,95.11,95.25,95.08,95.23,59800.0,69.3411,69.4431,69.3192,69.4286,59800.0
2007-10-23 13:35:00,95.23,95.39,95.18,95.24,98400.0,69.4286,69.5452,69.3921,69.4359,98400.0
2007-10-23 13:40:00,95.23,95.42,95.21,95.4,34500.0,69.4286,69.5671,69.414,69.5525,34500.0
2007-10-23 13:45:00,95.41,95.5,95.4,95.41,45000.0,69.5598,69.6254,69.5525,69.5598,45000.0
2007-10-23 13:50:00,95.42,95.43,95.32,95.34,34100.0,69.5671,69.5744,69.4942,69.5088,34100.0
2007-10-23 13:55:00,95.34,95.36,95.18,95.22,62900.0,69.5088,69.5233,69.3921,69.4213,62900.0
2007-10-23 14:00:00,95.2,95.71,95.2,95.6,91400.0,69.4067,69.7785,69.4067,69.6983,91400.0
2007-10-23 14:05:00,95.6,95.76,95.6,95.72,80800.0,69.6983,69.815,69.6983,69.7858,80800.0
2007-10-23 14:10:00,95.73,95.88,95.69,95.73,59000.0,69.7931,69.9025,69.7639,69.7931,59000.0
2007-10-23 14:15:00,95.71,95.87,95.7,95.75,62800.0,69.7785,69.8952,69.7712,69.8077,62800.0
2007-10-23 14:20:00,95.76,95.88,95.71,95.87,43600.0,69.815,69.9025,69.7785,69.8952,43600.0
2007-10-23 14:25:00,95.86,95.89,95.68,95.69,52900.0,69.8879,69.9097,69.7566,69.7639,52900.0
2007-10-23 14:30:00,95.69,95.84,95.65,95.65,55700.0,69.7639,69.8733,69.7348,69.7348,55700.0
2007-10-23 14:35:00,95.65,95.68,95.5,95.53,42900.0,69.7348,69.7566,69.6254,69.6473,42900.0
2007-10-23 14:40:00,95.53,95.83,95.5,95.82,54500.0,69.6473,69.866,69.6254,69.8587,54500.0
2007-10-23 14:45:00,95.81,95.96,95.6,95.62,116900.0,69.8514,69.9608,69.6983,69.7129,116900.0
2007-10-23 14:50:00,95.62,95.72,95.55,95.61,39900.0,69.7129,69.7858,69.6619,69.7056,39900.0
2007-10-23 14:55:00,95.61,95.73,95.52,95.53,68900.0,69.7056,69.7931,69.64,69.6473,68900.0
2007-10-23 15:00:00,95.55,95.6,95.39,95.47,235500.0,69.6619,69.6983,69.5452,69.6035,235500.0
2007-10-23 15:05:00,95.47,95.55,95.04,95.11,125300.0,69.6035,69.6619,69.29,69.3411,125300.0
2007-10-23 15:10:00,95.12,95.19,95.05,95.05,62700.0,69.3484,69.3994,69.2973,69.2973,62700.0
2007-10-23 15:15:00,95.05,95.5,95.05,95.19,100700.0,69.2973,69.6254,69.2973,69.3994,100700.0
2007-10-23 15:20:00,95.19,95.39,95.14,95.28,72200.0,69.3994,69.5452,69.3629,69.465,72200.0
2007-10-23 15:25:00,95.28,95.31,95.19,95.21,79900.0,69.465,69.4869,69.3994,69.414,79900.0
2007-10-23 15:30:00,95.2,95.32,95.16,95.17,88600.0,69.4067,69.4942,69.3775,69.3848,88600.0
2007-10-23 15:35:00,95.17,95.19,94.75,95.07,120700.0,69.3848,69.3994,69.0786,69.3119,120700.0
2007-10-23 15:40:00,95.06,95.3,95.06,95.13,100100.0,69.3046,69.4796,69.3046,69.3557,100100.0
2007-10-23 15:45:00,95.13,95.22,95.1,95.14,128800.0,69.3557,69.4213,69.3338,69.3629,128800.0
2007-10-23 15:50:00,95.13,95.19,94.84,95.18,205500.0,69.3557,69.3994,69.1442,69.3921,205500.0
2007-10-23 15:55:00,95.16,95.23,94.8,94.83,403200.0,69.3775,69.4286,69.1151,69.1369,403200.0
2007-10-24 09:30:00,95.69,96.08,95.14,95.41,511100.0,69.7639,70.0483,69.3629,69.5598,511100.0
2007-10-24 09:35:00,95.41,95.5,94.28,94.93,342700.0,69.5598,69.6254,68.736,69.2098,342700.0
2007-10-24 09:40:00,94.89,95.25,93.75,94.22,310500.0,69.1807,69.4431,68.3496,68.6922,310500.0
2007-10-24 09:45:00,94.25,94.44,93.97,94.03,255500.0,68.7141,68.8526,68.5099,68.5537,255500.0
2007-10-24 09:50:00,94.02,94.43,93.74,94.0,370500.0,68.5464,68.8453,68.3423,68.5318,370500.0
2007-10-24 09:55:00,93.99,94.02,93.67,93.86,211400.0,68.5245,68.5464,68.2912,68.4297,211400.0
2007-10-24 10:00:00,93.86,93.94,93.02,93.8,226600.0,68.4297,68.4881,67.8173,68.386,226600.0
2007-10-24 10:05:00,93.79,94.08,93.51,93.65,138700.0,68.3787,68.5901,68.1746,68.2766,138700.0
2007-10-24 10:10:00,93.67,93.84,93.5,93.7,107400.0,68.2912,68.4152,68.1673,68.3131,107400.0
2007-10-24 10:15:00,93.73,93.93,93.71,93.84,94200.0,68.335,68.4808,68.3204,68.4152,94200.0
2007-10-24 10:20:00,93.83,94.1,93.79,93.93,175800.0,68.4079,68.6047,68.3787,68.4808,175800.0
2007-10-24 10:25:00,93.93,94.03,93.79,94.0,94500.0,68.4808,68.5537,68.3787,68.5318,94500.0
2007-10-24 10:30:00,93.99,94.14,93.93,93.99,133100.0,68.5245,68.6339,68.4808,68.5245,133100.0
2007-10-24 10:35:00,93.97,94.08,93.79,93.83,86700.0,68.5099,68.5901,68.3787,68.4079,86700.0
2007-10-24 10:40:00,93.8,93.93,93.65,93.76,132200.0,68.386,68.4808,68.2766,68.3568,132200.0
2007-10-24 10:45:00,93.75,94.04,93.6,93.79,94100.0,68.3496,68.561,68.2402,68.3787,94100.0
2007-10-24 10:50:00,93.8,94.01,93.5,93.53,105300.0,68.386,68.5391,68.1673,68.1892,105300.0
2007-10-24 10:55:00,93.53,93.76,93.51,93.76,69400.0,68.1892,68.3568,68.1746,68.3568,69400.0
2007-10-24 11:00:00,93.75,94.0,93.69,94.0,55500.0,68.3496,68.5318,68.3058,68.5318,55500.0
2007-10-24 11:05:00,94.0,94.05,93.74,93.8,142400.0,68.5318,68.5683,68.3423,68.386,142400.0
2007-10-24 11:10:00,93.79,93.93,93.66,93.89,55300.0,68.3787,68.4808,68.2839,68.4516,55300.0
2007-10-24 11:15:00,93.89,93.95,93.7,93.84,118000.0,68.4516,68.4954,68.3131,68.4152,118000.0
2007-10-24 11:20:00,93.83,93.91,93.71,93.9,120000.0,68.4079,68.4662,68.3204,68.4589,120000.0
2007-10-24 11:25:00,93.88,93.91,93.71,93.88,76700.0,68.4443,68.4662,68.3204,68.4443,76700.0
2007-10-24 11:30:00,93.91,94.04,93.81,93.9,143900.0,68.4662,68.561,68.3933,68.4589,143900.0
2007-10-24 11:35:00,93.9,94.5,93.9,94.49,155900.0,68.4589,68.8963,68.4589,68.8891,155900.0
2007-10-24 11:40:00,94.48,94.49,94.04,94.14,97800.0,68.8818,68.8891,68.561,68.6339,97800.0
2007-10-24 11:45:00,94.13,94.18,94.01,94.06,79600.0,68.6266,68.663,68.5391,68.5756,79600.0
2007-10-24 11:50:00,94.06,94.15,94.04,94.05,72700.0,68.5756,68.6412,68.561,68.5683,72700.0
2007-10-24 11:55:00,94.05,94.22,94.0,94.21,45600.0,68.5683,68.6922,68.5318,68.6849,45600.0
2007-10-24 12:00:00,94.21,94.24,94.07,94.2,57400.0,68.6849,68.7068,68.5829,68.6776,57400.0
2007-10-24 12:05:00,94.2,94.24,94.1,94.17,70900.0,68.6776,68.7068,68.6047,68.6558,70900.0
2007-10-24 12:10:00,94.15,94.19,94.11,94.13,40000.0,68.6412,68.6703,68.612,68.6266,40000.0
2007-10-24 12:15:00,94.14,94.2,94.1,94.15,33700.0,68.6339,68.6776,68.6047,68.6412,33700.0
2007-10-24 12:20:00,94.15,94.18,94.05,94.15,28000.0,68.6412,68.663,68.5683,68.6412,28000.0
2007-10-24 12:25:00,94.14,94.24,94.01,94.02,67200.0,68.6339,68.7068,68.5391,68.5464,67200.0
2007-10-24 12:30:00,94.02,94.15,93.95,94.0,97400.0,68.5464,68.6412,68.4954,68.5318,97400.0
2007-10-24 12:35:00,94.0,94.0,93.9,93.98,46800.0,68.5318,68.5318,68.4589,68.5172,46800.0
2007-10-24 12:40:00,93.99,94.02,93.95,94.0,54000.0,68.5245,68.5464,68.4954,68.5318,54000.0
2007-10-24 12:45:00,93.99,94.02,93.95,93.98,34600.0,68.5245,68.5464,68.4954,68.5172,34600.0
2007-10-24 12:50:00,94.0,94.02,93.85,93.88,45100.0,68.5318,68.5464,68.4225,68.4443,45100.0
2007-10-24 12:55:00,93.88,93.99,93.86,93.96,31500.0,68.4443,68.5245,68.4297,68.5027,31500.0
2007-10-24 13:00:00,93.97,94.0,93.87,93.97,40400.0,68.5099,68.5318,68.437,68.5099,40400.0
2007-10-24 13:05:00,93.95,93.99,93.89,93.93,34900.0,68.4954,68.5245,68.4516,68.4808,34900.0
2007-10-24 13:10:00,93.94,94.0,93.88,94.0,74900.0,68.4881,68.5318,68.4443,68.5318,74900.0
2007-10-24 13:15:00,93.99,94.0,93.9,93.93,63600.0,68.5245,68.5318,68.4589,68.4808,63600.0
2007-10-24 13:20:00,93.92,93.99,93.82,93.97,56600.0,68.4735,68.5245,68.4006,68.5099,56600.0
2007-10-24 13:25:00,93.97,94.01,93.93,93.95,60000.0,68.5099,68.5391,68.4808,68.4954,60000.0
2007-10-24 13:30:00,93.96,94.07,93.9,93.99,86300.0,68.5027,68.5829,68.4589,68.5245,86300.0
2007-10-24 13:35:00,93.98,93.99,93.9,93.95,39200.0,68.5172,68.5245,68.4589,68.4954,39200.0
2007-10-24 13:40:00,93.95,93.95,93.76,93.8,57900.0,68.4954,68.4954,68.3568,68.386,57900.0
2007-10-24 13:45:00,93.81,93.94,93.78,93.78,38100.0,68.3933,68.4881,68.3714,68.3714,38100.0
2007-10-24 13:50:00,93.8,93.85,93.55,93.55,88000.0,68.386,68.4225,68.2037,68.2037,88000.0
2007-10-24 13:55:00,93.56,93.87,93.55,93.87,55600.0,68.211,68.437,68.2037,68.437,55600.0
2007-10-24 14:00:00,93.87,93.9,93.62,93.81,63400.0,68.437,68.4589,68.2548,68.3933,63400.0
2007-10-24 14:05:00,93.81,93.95,93.62,93.74,73200.0,68.3933,68.4954,68.2548,68.3423,73200.0
2007-10-24 14:10:00,93.73,93.76,93.56,93.64,45000.0,68.335,68.3568,68.211,68.2694,45000.0
2007-10-24 14:15:00,93.62,93.85,93.58,93.85,40900.0,68.2548,68.4225,68.2256,68.4225,40900.0
2007-10-24 14:20:00,93.89,94.14,93.86,93.9,219200.0,68.4516,68.6339,68.4297,68.4589,219200.0
2007-10-24 14:25:00,93.92,94.2,93.85,94.1,124100.0,68.4735,68.6776,68.4225,68.6047,124100.0
2007-10-24 14:30:00,94.11,94.26,93.95,94.05,200400.0,68.612,68.7214,68.4954,68.5683,200400.0
2007-10-24 14:35:00,94.01,94.11,93.86,93.91,123200.0,68.5391,68.612,68.4297,68.4662,123200.0
2007-10-24 14:40:00,93.9,93.99,93.79,93.83,70600.0,68.4589,68.5245,68.3787,68.4079,70600.0
2007-10-24 14:45:00,93.83,94.05,93.82,94.01,58800.0,68.4079,68.5683,68.4006,68.5391,58800.0
2007-10-24 14:50:00,94.04,94.09,93.95,94.03,69800.0,68.561,68.5974,68.4954,68.5537,69800.0
2007-10-24 14:55:00,94.04,94.2,94.0,94.05,94100.0,68.561,68.6776,68.5318,68.5683,94100.0
2007-10-24 15:00:00,94.04,94.24,94.04,94.13,150000.0,68.561,68.7068,68.561,68.6266,150000.0
2007-10-24 15:05:00,94.13,94.24,94.05,94.24,131700.0,68.6266,68.7068,68.5683,68.7068,131700.0
2007-10-24 15:10:00,94.24,94.83,94.17,94.64,187000.0,68.7068,69.1369,68.6558,68.9984,187000.0
2007-10-24 15:15:00,94.66,94.82,94.48,94.68,144600.0,69.013,69.1296,68.8818,69.0276,144600.0
2007-10-24 15:20:00,94.66,94.7,94.16,94.54,182700.0,69.013,69.0422,68.6485,68.9255,182700.0
2007-10-24 15:25:00,94.54,94.66,94.09,94.63,153300.0,68.9255,69.013,68.5974,68.9911,153300.0
2007-10-24 15:30:00,94.62,94.62,94.27,94.36,135900.0,68.9838,68.9838,68.7287,68.7943,135900.0
2007-10-24 15:35:00,94.35,94.41,94.11,94.11,93300.0,68.787,68.8307,68.612,68.612,93300.0
2007-10-24 15:40:00,94.11,94.42,94.1,94.11,116300.0,68.612,68.838,68.6047,68.612,116300.0
2007-10-24 15:45:00,94.11,94.27,93.99,94.0,276700.0,68.612,68.7287,68.5245,68.5318,276700.0
2007-10-24 15:50:00,93.99,94.25,93.93,94.23,383600.0,68.5245,68.7141,68.4808,68.6995,383600.0
2007-10-24 15:55:00,94.23,94.38,94.15,94.27,335200.0,68.6995,68.8089,68.6412,68.7287,335200.0
2007-10-25 09:30:00,94.88,94.94,93.63,94.07,330100.0,69.1734,69.2171,68.2621,68.5829,330100.0
2007-10-25 09:35:00,94.01,94.88,93.85,94.71,174400.0,68.5391,69.1734,68.4225,69.0495,174400.0
2007-10-25 09:40:00,94.79,95.0,94.4,94.8,173500.0,69.1078,69.2609,68.8234,69.1151,173500.0
2007-10-25 09:45:00,94.75,95.0,94.31,94.89,142600.0,69.0786,69.2609,68.7578,69.1807,142600.0
2007-10-25 09:50:00,94.89,94.91,94.2,94.62,148100.0,69.1807,69.1953,68.6776,68.9838,148100.0
2007-10-25 09:55:00,94.62,94.78,94.4,94.5,110500.0,68.9838,69.1005,68.8234,68.8963,110500.0
2007-10-25 10:00:00,94.49,94.95,94.45,94.94,126300.0,68.8891,69.2244,68.8599,69.2171,126300.0
2007-10-25 10:05:00,94.95,95.13,94.73,94.84,165000.0,69.2244,69.3557,69.064,69.1442,165000.0
2007-10-25 10:10:00,94.84,95.05,94.84,95.0,113700.0,69.1442,69.2973,69.1442,69.2609,113700.0
2007-10-25 10:15:00,95.0,95.0,92.0,95.0,106300.0,69.2609,69.2609,67.0737,69.2609,106300.0
2007-10-25 10:20:00,95.0,95.0,94.9,94.95,96200.0,69.2609,69.2609,69.188,69.2244,96200.0
2007-10-25 10:25:00,94.95,95.0,94.83,94.96,37900.0,69.2244,69.2609,69.1369,69.2317,37900.0
2007-10-25 10:30:00,94.97,95.04,94.91,94.95,58400.0,69.239,69.29,69.1953,69.2244,58400.0
2007-10-25 10:35:00,94.95,94.98,94.67,94.78,64100.0,69.2244,69.2463,69.0203,69.1005,64100.0
2007-10-25 10:40:00,94.76,94.78,94.51,94.76,49300.0,69.0859,69.1005,68.9036,69.0859,49300.0
2007-10-25 10:45:00,94.77,94.92,94.71,94.9,48000.0,69.0932,69.2026,69.0495,69.188,48000.0
2007-10-25 10:50:00,94.9,94.95,94.72,94.81,52400.0,69.188,69.2244,69.0567,69.1224,52400.0
2007-10-25 10:55:00,94.82,94.99,94.79,94.93,50700.0,69.1296,69.2536,69.1078,69.2098,50700.0
2007-10-25 11:00:00,94.95,95.03,94.57,94.76,86300.0,69.2244,69.2828,68.9474,69.0859,86300.0
2007-10-25 11:05:00,94.76,94.94,94.72,94.94,46600.0,69.0859,69.2171,69.0567,69.2171,46600.0
2007-10-25 11:10:00,94.96,94.98,94.88,94.92,35700.0,69.2317,69.2463,69.1734,69.2026,35700.0
2007-10-25 11:15:00,94.92,94.92,94.69,94.91,44700.0,69.2026,69.2026,69.0349,69.1953,44700.0
2007-10-25 11:20:00,94.91,95.05,94.88,94.95,113800.0,69.1953,69.2973,69.1734,69.2244,113800.0
2007-10-25 11:25:00,94.95,95.04,94.93,94.96,78300.0,69.2244,69.29,69.2098,69.2317,78300.0
2007-10-25 11:30:00,94.95,95.1,94.95,95.1,69000.0,69.2244,69.3338,69.2244,69.3338,69000.0
2007-10-25 11:35:00,95.1,95.25,95.01,95.02,91600.0,69.3338,69.4431,69.2682,69.2755,91600.0
2007-10-25 11:40:00,95.01,95.36,95.01,95.35,91000.0,69.2682,69.5233,69.2682,69.5161,91000.0
2007-10-25 11:45:00,95.38,95.5,95.25,95.42,60400.0,69.5379,69.6254,69.4431,69.5671,60400.0
2007-10-25 11:50:00,95.43,95.49,95.0,95.41,88500.0,69.5744,69.6181,69.2609,69.5598,88500.0
2007-10-25 11:55:00,95.41,95.43,95.2,95.3,105100.0,69.5598,69.5744,69.4067,69.4796,105100.0
2007-10-25 12:00:00,95.32,95.32,95.0,95.19,79500.0,69.4942,69.4942,69.2609,69.3994,79500.0
2007-10-25 12:05:00,95.19,95.25,95.07,95.15,72600.0,69.3994,69.4431,69.3119,69.3702,72600.0
2007-10-25 12:10:00,95.17,95.26,95.0,95.26,70600.0,69.3848,69.4504,69.2609,69.4504,70600.0
2007-10-25 12:15:00,95.27,95.33,95.18,95.27,51000.0,69.4577,69.5015,69.3921,69.4577,51000.0
2007-10-25 12:20:00,95.26,95.4,95.24,95.36,45100.0,69.4504,69.5525,69.4359,69.5233,45100.0
2007-10-25 12:25:00,95.37,95.45,95.35,95.45,60400.0,69.5306,69.589,69.5161,69.589,60400.0
2007-10-25 12:30:00,95.46,95.49,95.39,95.41,54300.0,69.5962,69.6181,69.5452,69.5598,54300.0
2007-10-25 12:35:00,95.42,95.43,95.25,95.27,49500.0,69.5671,69.5744,69.4431,69.4577,49500.0
2007-10-25 12:40:00,95.27,95.3,95.17,95.2,52300.0,69.4577,69.4796,69.3848,69.4067,52300.0
2007-10-25 12:45:00,95.2,95.49,95.16,95.36,67300.0,69.4067,69.6181,69.3775,69.5233,67300.0
2007-10-25 12:50:00,95.37,95.5,95.37,95.49,30300.0,69.5306,69.6254,69.5306,69.6181,30300.0
2007-10-25 12:55:00,95.48,95.54,95.45,95.54,48900.0,69.6108,69.6546,69.589,69.6546,48900.0
2007-10-25 13:00:00,95.53,95.6,95.46,95.47,59000.0,69.6473,69.6983,69.5962,69.6035,59000.0
2007-10-25 13:05:00,95.46,95.48,95.22,95.3,69500.0,69.5962,69.6108,69.4213,69.4796,69500.0
2007-10-25 13:10:00,95.3,95.45,95.3,95.37,42000.0,69.4796,69.589,69.4796,69.5306,42000.0
2007-10-25 13:15:00,95.35,95.47,95.29,95.3,46900.0,69.5161,69.6035,69.4723,69.4796,46900.0
2007-10-25 13:20:00,95.29,95.41,94.99,95.0,138000.0,69.4723,69.5598,69.2536,69.2609,138000.0
2007-10-25 13:25:00,95.0,95.1,94.92,95.0,70700.0,69.2609,69.3338,69.2026,69.2609,70700.0
2007-10-25 13:30:00,95.01,95.27,95.0,95.25,78500.0,69.2682,69.4577,69.2609,69.4431,78500.0
2007-10-25 13:35:00,95.26,95.42,95.26,95.28,92000.0,69.4504,69.5671,69.4504,69.465,92000.0
2007-10-25 13:40:00,95.3,95.5,95.25,95.5,68000.0,69.4796,69.6254,69.4431,69.6254,68000.0
2007-10-25 13:45:00,95.49,95.59,95.4,95.59,55200.0,69.6181,69.691,69.5525,69.691,55200.0
2007-10-25 13:50:00,95.58,95.6,95.55,95.57,41200.0,69.6837,69.6983,69.6619,69.6764,41200.0
2007-10-25 13:55:00,95.57,95.59,95.36,95.53,94500.0,69.6764,69.691,69.5233,69.6473,94500.0
2007-10-25 14:00:00,95.52,95.54,95.37,95.43,91800.0,69.64,69.6546,69.5306,69.5744,91800.0
2007-10-25 14:05:00,95.47,95.5,95.35,95.35,69700.0,69.6035,69.6254,69.5161,69.5161,69700.0
2007-10-25 14:10:00,95.36,95.56,95.35,95.52,71400.0,69.5233,69.6692,69.5161,69.64,71400.0
2007-10-25 14:15:00,95.52,95.65,95.46,95.63,71100.0,69.64,69.7348,69.5962,69.7202,71100.0
2007-10-25 14:20:00,95.58,95.98,95.58,95.83,113200.0,69.6837,69.9754,69.6837,69.866,113200.0
2007-10-25 14:25:00,95.85,95.98,95.82,95.92,51200.0,69.8806,69.9754,69.8587,69.9316,51200.0
2007-10-25 14:30:00,95.92,95.94,95.78,95.91,62600.0,69.9316,69.9462,69.8295,69.9243,62600.0
2007-10-25 14:35:00,95.92,96.0,95.87,95.92,65800.0,69.9316,69.9899,69.8952,69.9316,65800.0
2007-10-25 14:40:00,95.91,96.08,95.91,96.03,149000.0,69.9243,70.0483,69.9243,70.0118,149000.0
2007-10-25 14:45:00,96.03,96.2,96.02,96.18,140100.0,70.0118,70.1358,70.0045,70.1212,140100.0
2007-10-25 14:50:00,96.19,96.43,96.18,96.37,117400.0,70.1285,70.3034,70.1212,70.2597,117400.0
2007-10-25 14:55:00,96.36,96.63,96.21,96.51,153300.0,70.2524,70.4492,70.143,70.3618,153300.0
2007-10-25 15:00:00,96.52,96.6,96.22,96.31,113500.0,70.3691,70.4274,70.1503,70.2159,113500.0
2007-10-25 15:05:00,96.34,96.98,95.88,96.34,328300.0,70.2378,70.7044,69.9025,70.2378,328300.0
2007-10-25 15:10:00,96.33,96.37,96.14,96.27,114400.0,70.2305,70.2597,70.092,70.1868,114400.0
2007-10-25 15:15:00,96.28,96.55,96.27,96.55,125400.0,70.1941,70.3909,70.1868,70.3909,125400.0
2007-10-25 15:20:00,96.55,96.55,96.21,96.45,149300.0,70.3909,70.3909,70.143,70.318,149300.0
2007-10-25 15:25:00,96.46,96.61,96.22,96.34,134600.0,70.3253,70.4347,70.1503,70.2378,134600.0
2007-10-25 15:30:00,96.33,96.44,96.06,96.2,137200.0,70.2305,70.3107,70.0337,70.1358,137200.0
2007-10-25 15:35:00,96.19,96.25,95.81,96.02,187600.0,70.1285,70.1722,69.8514,70.0045,187600.0
2007-10-25 15:40:00,96.02,96.14,95.91,96.1,205200.0,70.0045,70.092,69.9243,70.0628,205200.0
2007-10-25 15:45:00,96.13,96.5,96.1,96.41,193500.0,70.0847,70.3545,70.0628,70.2889,193500.0
2007-10-25 15:50:00,96.39,98.97,96.3,96.53,207800.0,70.2743,72.1553,70.2087,70.3763,207800.0
2007-10-25 15:55:00,96.54,96.54,96.04,96.06,283800.0,70.3836,70.3836,70.0191,70.0337,283800.0
2007-10-26 09:30:00,96.25,96.5,95.51,95.67,256000.0,70.1722,70.3545,69.6327,69.7493,256000.0
2007-10-26 09:35:00,95.68,96.0,95.05,95.63,186500.0,69.7566,69.9899,69.2973,69.7202,186500.0
2007-10-26 09:40:00,95.65,96.29,95.65,96.14,107800.0,69.7348,70.2014,69.7348,70.092,107800.0
2007-10-26 09:45:00,96.12,96.25,96.02,96.25,121300.0,70.0774,70.1722,70.0045,70.1722,121300.0
2007-10-26 09:50:00,96.25,96.42,96.23,96.34,68500.0,70.1722,70.2961,70.1576,70.2378,68500.0
2007-10-26 09:55:00,96.33,96.48,96.17,96.35,97600.0,70.2305,70.3399,70.1139,70.2451,97600.0
2007-10-26 10:00:00,96.35,96.54,96.09,96.38,116200.0,70.2451,70.3836,70.0556,70.267,116200.0
2007-10-26 10:05:00,96.38,96.49,96.34,96.41,105600.0,70.267,70.3472,70.2378,70.2889,105600.0
2007-10-26 10:10:00,96.42,96.51,96.19,96.44,92400.0,70.2961,70.3618,70.1285,70.3107,92400.0
2007-10-26 10:15:00,96.43,96.49,96.35,96.44,68700.0,70.3034,70.3472,70.2451,70.3107,68700.0
2007-10-26 10:20:00,96.44,96.53,96.33,96.5,53800.0,70.3107,70.3763,70.2305,70.3545,53800.0
2007-10-26 10:25:00,96.5,96.55,96.33,96.4,58200.0,70.3545,70.3909,70.2305,70.2816,58200.0
2007-10-26 10:30:00,96.42,96.46,96.38,96.43,48000.0,70.2961,70.3253,70.267,70.3034,48000.0
2007-10-26 10:35:00,96.42,96.46,96.33,96.35,80300.0,70.2961,70.3253,70.2305,70.2451,80300.0
2007-10-26 10:40:00,96.34,96.35,96.04,96.08,93100.0,70.2378,70.2451,70.0191,70.0483,93100.0
2007-10-26 10:45:00,96.07,96.3,96.0,96.17,62900.0,70.041,70.2087,69.9899,70.1139,62900.0
2007-10-26 10:50:00,96.18,96.23,95.94,96.17,97600.0,70.1212,70.1576,69.9462,70.1139,97600.0
2007-10-26 10:55:00,96.16,96.26,96.11,96.15,44600.0,70.1066,70.1795,70.0701,70.0993,44600.0
2007-10-26 11:00:00,96.15,96.18,95.93,96.03,71200.0,70.0993,70.1212,69.9389,70.0118,71200.0
2007-10-26 11:05:00,96.05,96.14,95.9,95.92,46000.0,70.0264,70.092,69.917,69.9316,46000.0
2007-10-26 11:10:00,95.9,96.06,95.9,95.98,42300.0,69.917,70.0337,69.917,69.9754,42300.0
2007-10-26 11:15:00,95.98,96.0,95.63,95.79,109300.0,69.9754,69.9899,69.7202,69.8368,109300.0
2007-10-26 11:20:00,95.79,96.04,95.78,95.84,65500.0,69.8368,70.0191,69.8295,69.8733,65500.0
2007-10-26 11:25:00,95.85,96.09,95.85,96.06,37400.0,69.8806,70.0556,69.8806,70.0337,37400.0
2007-10-26 11:30:00,96.05,96.1,95.97,95.99,24400.0,70.0264,70.0628,69.9681,69.9826,24400.0
2007-10-26 11:35:00,96.0,96.03,95.9,95.91,27400.0,69.9899,70.0118,69.917,69.9243,27400.0
2007-10-26 11:40:00,95.93,95.98,95.9,95.92,28000.0,69.9389,69.9754,69.917,69.9316,28000.0
2007-10-26 11:45:00,95.92,95.95,95.74,95.93,42500.0,69.9316,69.9535,69.8004,69.9389,42500.0
2007-10-26 11:50:00,95.92,95.93,95.82,95.82,29100.0,69.9316,69.9389,69.8587,69.8587,29100.0
2007-10-26 11:55:00,95.82,95.83,95.62,95.69,47700.0,69.8587,69.866,69.7129,69.7639,47700.0
2007-10-26 12:00:00,95.69,95.89,95.67,95.85,75200.0,69.7639,69.9097,69.7493,69.8806,75200.0
2007-10-26 12:05:00,95.83,95.86,95.74,95.79,25300.0,69.866,69.8879,69.8004,69.8368,25300.0
2007-10-26 12:10:00,95.8,95.95,95.72,95.84,91100.0,69.8441,69.9535,69.7858,69.8733,91100.0
2007-10-26 12:15:00,95.84,95.99,95.84,95.89,53600.0,69.8733,69.9826,69.8733,69.9097,53600.0
2007-10-26 12:20:00,95.89,96.02,95.87,96.02,45000.0,69.9097,70.0045,69.8952,70.0045,45000.0
2007-10-26 12:25:00,96.02,96.31,96.01,96.31,27500.0,70.0045,70.2159,69.9972,70.2159,27500.0
2007-10-26 12:30:00,95.95,96.33,95.95,96.18,40300.0,69.9535,70.2305,69.9535,70.1212,40300.0
2007-10-26 12:35:00,96.18,96.2,96.11,96.14,30100.0,70.1212,70.1358,70.0701,70.092,30100.0
2007-10-26 12:40:00,96.13,96.14,95.92,95.95,27100.0,70.0847,70.092,69.9316,69.9535,27100.0
2007-10-26 12:45:00,95.93,96.02,95.9,96.0,21700.0,69.9389,70.0045,69.917,69.9899,21700.0
2007-10-26 12:50:00,96.0,96.02,95.94,95.95,38700.0,69.9899,70.0045,69.9462,69.9535,38700.0
2007-10-26 12:55:00,95.96,95.99,95.94,95.97,22400.0,69.9608,69.9826,69.9462,69.9681,22400.0
2007-10-26 13:00:00,95.97,96.0,95.84,95.86,35000.0,69.9681,69.9899,69.8733,69.8879,35000.0
2007-10-26 13:05:00,95.86,95.93,95.85,95.86,24300.0,69.8879,69.9389,69.8806,69.8879,24300.0
2007-10-26 13:10:00,95.87,95.93,95.85,95.9,26100.0,69.8952,69.9389,69.8806,69.917,26100.0
2007-10-26 13:15:00,95.92,96.0,95.9,95.95,32900.0,69.9316,69.9899,69.917,69.9535,32900.0
2007-10-26 13:20:00,95.95,96.01,95.89,95.91,49800.0,69.9535,69.9972,69.9097,69.9243,49800.0
2007-10-26 13:25:00,95.94,95.95,95.87,95.88,20200.0,69.9462,69.9535,69.8952,69.9025,20200.0
2007-10-26 13:30:00,95.87,95.98,95.83,95.98,35800.0,69.8952,69.9754,69.866,69.9754,35800.0
2007-10-26 13:35:00,95.99,96.01,95.69,95.82,42300.0,69.9826,69.9972,69.7639,69.8587,42300.0
2007-10-26 13:40:00,95.82,95.93,95.78,95.85,26500.0,69.8587,69.9389,69.8295,69.8806,26500.0
2007-10-26 13:45:00,95.87,95.92,95.78,95.8,26700.0,69.8952,69.9316,69.8295,69.8441,26700.0
2007-10-26 13:50:00,95.79,95.88,95.75,95.8,32900.0,69.8368,69.9025,69.8077,69.8441,32900.0
2007-10-26 13:55:00,95.81,95.91,95.79,95.86,26300.0,69.8514,69.9243,69.8368,69.8879,26300.0
2007-10-26 14:00:00,95.85,95.88,95.78,95.81,26500.0,69.8806,69.9025,69.8295,69.8514,26500.0
2007-10-26 14:05:00,95.8,96.0,95.79,95.8,44400.0,69.8441,69.9899,69.8368,69.8441,44400.0
2007-10-26 14:10:00,95.8,95.96,95.8,95.86,39900.0,69.8441,69.9608,69.8441,69.8879,39900.0
2007-10-26 14:15:00,95.86,96.29,95.85,96.04,74900.0,69.8879,70.2014,69.8806,70.0191,74900.0
2007-10-26 14:20:00,96.05,96.07,95.82,95.84,34200.0,70.0264,70.041,69.8587,69.8733,34200.0
2007-10-26 14:25:00,95.84,95.93,95.76,95.84,34800.0,69.8733,69.9389,69.815,69.8733,34800.0
2007-10-26 14:30:00,95.85,95.98,95.81,95.87,29300.0,69.8806,69.9754,69.8514,69.8952,29300.0
2007-10-26 14:35:00,95.86,95.91,95.81,95.91,32200.0,69.8879,69.9243,69.8514,69.9243,32200.0
2007-10-26 14:40:00,95.9,95.96,95.89,95.91,38900.0,69.917,69.9608,69.9097,69.9243,38900.0
2007-10-26 14:45:00,95.92,95.93,95.58,95.58,45000.0,69.9316,69.9389,69.6837,69.6837,45000.0
2007-10-26 14:50:00,95.58,95.78,95.11,95.66,328500.0,69.6837,69.8295,69.3411,69.7421,328500.0
2007-10-26 14:55:00,95.65,95.97,95.51,95.75,124200.0,69.7348,69.9681,69.6327,69.8077,124200.0
2007-10-26 15:00:00,95.77,95.98,95.75,95.8,75400.0,69.8223,69.9754,69.8077,69.8441,75400.0
2007-10-26 15:05:00,95.8,95.82,95.67,95.68,38500.0,69.8441,69.8587,69.7493,69.7566,38500.0
2007-10-26 15:10:00,95.68,95.8,95.68,95.75,61800.0,69.7566,69.8441,69.7566,69.8077,61800.0
2007-10-26 15:15:00,95.75,95.9,95.7,95.71,58700.0,69.8077,69.917,69.7712,69.7785,58700.0
2007-10-26 15:20:00,95.73,95.73,95.56,95.57,53600.0,69.7931,69.7931,69.6692,69.6764,53600.0
2007-10-26 15:25:00,95.58,95.78,95.53,95.76,49500.0,69.6837,69.8295,69.6473,69.815,49500.0
2007-10-26 15:30:00,95.78,95.94,95.65,95.66,81100.0,69.8295,69.9462,69.7348,69.7421,81100.0
2007-10-26 15:35:00,95.64,95.85,95.64,95.76,87200.0,69.7275,69.8806,69.7275,69.815,87200.0
2007-10-26 15:40:00,95.76,95.97,95.75,95.81,111800.0,69.815,69.9681,69.8077,69.8514,111800.0
2007-10-26 15:45:00,95.81,95.92,95.75,95.91,78600.0,69.8514,69.9316,69.8077,69.9243,78600.0
2007-10-26 15:50:00,95.91,95.94,95.8,95.84,91800.0,69.9243,69.9462,69.8441,69.8733,91800.0
2007-10-26 15:55:00,95.84,96.0,95.82,95.99,163700.0,69.8733,69.9899,69.8587,69.9826,163700.0
2007-10-29 09:30:00,95.78,96.36,95.57,96.09,161000.0,69.8295,70.2524,69.6764,70.0556,161000.0
2007-10-29 09:35:00,96.08,96.12,95.78,95.84,107100.0,70.0483,70.0774,69.8295,69.8733,107100.0
2007-10-29 09:40:00,95.9,96.24,95.83,96.2,56500.0,69.917,70.1649,69.866,70.1358,56500.0
2007-10-29 09:45:00,96.2,96.35,96.11,96.26,165800.0,70.1358,70.2451,70.0701,70.1795,165800.0
2007-10-29 09:50:00,96.26,96.55,96.25,96.53,84400.0,70.1795,70.3909,70.1722,70.3763,84400.0
2007-10-29 09:55:00,96.54,96.54,96.36,96.45,93000.0,70.3836,70.3836,70.2524,70.318,93000.0
2007-10-29 10:00:00,96.46,96.46,96.36,96.39,81500.0,70.3253,70.3253,70.2524,70.2743,81500.0
2007-10-29 10:05:00,96.38,96.41,96.35,96.37,82200.0,70.267,70.2889,70.2451,70.2597,82200.0
2007-10-29 10:10:00,96.37,96.45,96.35,96.37,42000.0,70.2597,70.318,70.2451,70.2597,42000.0
2007-10-29 10:15:00,96.37,96.38,96.27,96.29,92400.0,70.2597,70.267,70.1868,70.2014,92400.0
2007-10-29 10:20:00,96.29,96.3,95.98,96.02,143400.0,70.2014,70.2087,69.9754,70.0045,143400.0
2007-10-29 10:25:00,96.01,96.15,96.0,96.05,42200.0,69.9972,70.0993,69.9899,70.0264,42200.0
2007-10-29 10:30:00,96.05,96.13,95.87,96.12,72100.0,70.0264,70.0847,69.8952,70.0774,72100.0
2007-10-29 10:35:00,96.12,96.16,95.97,96.08,53500.0,70.0774,70.1066,69.9681,70.0483,53500.0
2007-10-29 10:40:00,96.08,96.08,95.97,96.0,52500.0,70.0483,70.0483,69.9681,69.9899,52500.0
2007-10-29 10:45:00,96.0,96.15,95.96,96.08,35400.0,69.9899,70.0993,69.9608,70.0483,35400.0
2007-10-29 10:50:00,96.08,96.1,96.0,96.06,40300.0,70.0483,70.0628,69.9899,70.0337,40300.0
2007-10-29 10:55:00,96.03,96.06,95.99,96.05,55000.0,70.0118,70.0337,69.9826,70.0264,55000.0
2007-10-29 11:00:00,96.04,96.04,95.83,95.83,67700.0,70.0191,70.0191,69.866,69.866,67700.0
2007-10-29 11:05:00,95.84,95.99,95.81,95.96,45300.0,69.8733,69.9826,69.8514,69.9608,45300.0
2007-10-29 11:10:00,95.99,96.14,95.91,96.14,60200.0,69.9826,70.092,69.9243,70.092,60200.0
2007-10-29 11:15:00,96.15,96.27,95.24,96.05,75400.0,70.0993,70.1868,69.4359,70.0264,75400.0
2007-10-29 11:20:00,96.2,96.23,96.05,96.08,111200.0,70.1358,70.1576,70.0264,70.0483,111200.0
2007-10-29 11:25:00,96.09,96.11,96.06,96.09,33100.0,70.0556,70.0701,70.0337,70.0556,33100.0
2007-10-29 11:30:00,96.1,96.24,96.09,96.13,56900.0,70.0628,70.1649,70.0556,70.0847,56900.0
2007-10-29 11:35:00,96.11,96.19,96.08,96.16,92300.0,70.0701,70.1285,70.0483,70.1066,92300.0
2007-10-29 11:40:00,96.15,96.18,96.07,96.15,51200.0,70.0993,70.1212,70.041,70.0993,51200.0
2007-10-29 11:45:00,96.15,96.23,96.13,96.2,74900.0,70.0993,70.1576,70.0847,70.1358,74900.0
2007-10-29 11:50:00,96.19,96.22,96.16,96.18,55500.0,70.1285,70.1503,70.1066,70.1212,55500.0
2007-10-29 11:55:00,96.19,96.3,96.16,96.3,79500.0,70.1285,70.2087,70.1066,70.2087,79500.0
2007-10-29 12:00:00,96.29,96.53,96.24,96.48,263800.0,70.2014,70.3763,70.1649,70.3399,263800.0
2007-10-29 12:05:00,96.48,96.6,96.39,96.59,85700.0,70.3399,70.4274,70.2743,70.4201,85700.0
2007-10-29 12:10:00,96.6,96.6,96.46,96.47,57000.0,70.4274,70.4274,70.3253,70.3326,57000.0
2007-10-29 12:15:00,96.46,96.53,96.37,96.49,81500.0,70.3253,70.3763,70.2597,70.3472,81500.0
2007-10-29 12:20:00,96.5,96.52,96.45,96.46,30500.0,70.3545,70.3691,70.318,70.3253,30500.0
2007-10-29 12:25:00,96.46,96.47,96.35,96.42,21200.0,70.3253,70.3326,70.2451,70.2961,21200.0
2007-10-29 12:30:00,96.41,96.42,96.38,96.39,19500.0,70.2889,70.2961,70.267,70.2743,19500.0
2007-10-29 12:35:00,96.38,96.45,96.34,96.39,39800.0,70.267,70.318,70.2378,70.2743,39800.0
2007-10-29 12:40:00,96.39,96.44,96.38,96.4,15400.0,70.2743,70.3107,70.267,70.2816,15400.0
2007-10-29 12:45:00,96.41,96.45,96.4,96.41,61400.0,70.2889,70.318,70.2816,70.2889,61400.0
2007-10-29 12:50:00,96.4,96.48,96.39,96.43,48500.0,70.2816,70.3399,70.2743,70.3034,48500.0
2007-10-29 12:55:00,96.44,96.48,96.42,96.47,45100.0,70.3107,70.3399,70.2961,70.3326,45100.0
2007-10-29 13:00:00,96.48,96.49,96.45,96.49,18800.0,70.3399,70.3472,70.318,70.3472,18800.0
2007-10-29 13:05:00,96.47,96.49,96.41,96.42,70500.0,70.3326,70.3472,70.2889,70.2961,70500.0
2007-10-29 13:10:00,96.42,96.49,96.42,96.46,20200.0,70.2961,70.3472,70.2961,70.3253,20200.0
2007-10-29 13:15:00,96.46,96.47,96.45,96.45,39200.0,70.3253,70.3326,70.318,70.318,39200.0
2007-10-29 13:20:00,96.45,96.49,96.44,96.47,36300.0,70.318,70.3472,70.3107,70.3326,36300.0
2007-10-29 13:25:00,96.47,96.49,96.45,96.47,15600.0,70.3326,70.3472,70.318,70.3326,15600.0
2007-10-29 13:30:00,96.46,96.51,96.45,96.5,47000.0,70.3253,70.3618,70.318,70.3545,47000.0
2007-10-29 13:35:00,96.49,96.51,96.45,96.5,72000.0,70.3472,70.3618,70.318,70.3545,72000.0
2007-10-29 13:40:00,96.48,96.52,96.45,96.46,123500.0,70.3399,70.3691,70.318,70.3253,123500.0
2007-10-29 13:45:00,96.46,96.5,96.45,96.5,54900.0,70.3253,70.3545,70.318,70.3545,54900.0
2007-10-29 13:50:00,96.5,96.55,96.45,96.5,152300.0,70.3545,70.3909,70.318,70.3545,152300.0
2007-10-29 13:55:00,96.49,96.52,96.48,96.48,53700.0,70.3472,70.3691,70.3399,70.3399,53700.0
2007-10-29 14:00:00,96.47,96.57,96.43,96.52,63100.0,70.3326,70.4055,70.3034,70.3691,63100.0
2007-10-29 14:05:00,96.52,96.57,96.44,96.44,63500.0,70.3691,70.4055,70.3107,70.3107,63500.0
2007-10-29 14:10:00,96.44,96.44,96.26,96.34,44000.0,70.3107,70.3107,70.1795,70.2378,44000.0
2007-10-29 14:15:00,96.34,96.41,96.27,96.28,23600.0,70.2378,70.2889,70.1868,70.1941,23600.0
2007-10-29 14:20:00,96.29,96.3,96.2,96.21,21200.0,70.2014,70.2087,70.1358,70.143,21200.0
2007-10-29 14:25:00,96.22,96.23,96.18,96.18,29200.0,70.1503,70.1576,70.1212,70.1212,29200.0
2007-10-29 14:30:00,96.18,96.19,96.07,96.1,41000.0,70.1212,70.1285,70.041,70.0628,41000.0
2007-10-29 14:35:00,96.09,96.1,95.91,95.98,57000.0,70.0556,70.0628,69.9243,69.9754,57000.0
2007-10-29 14:40:00,95.99,96.09,95.99,96.04,24600.0,69.9826,70.0556,69.9826,70.0191,24600.0
2007-10-29 14:45:00,96.06,96.13,96.02,96.03,36400.0,70.0337,70.0847,70.0045,70.0118,36400.0
2007-10-29 14:50:00,96.02,96.17,96.0,96.15,31500.0,70.0045,70.1139,69.9899,70.0993,31500.0
2007-10-29 14:55:00,96.16,96.23,96.1,96.13,28500.0,70.1066,70.1576,70.0628,70.0847,28500.0
2007-10-29 15:00:00,96.13,96.14,96.02,96.05,41300.0,70.0847,70.092,70.0045,70.0264,41300.0
2007-10-29 15:05:00,96.05,97.24,96.02,96.98,1300200.0,70.0264,70.894,70.0045,70.7044,1300200.0
2007-10-29 15:10:00,96.98,97.6,96.89,97.16,957300.0,70.7044,71.1564,70.6388,70.8357,957300.0
2007-10-29 15:15:00,97.15,97.33,96.98,97.26,372600.0,70.8284,70.9596,70.7044,70.9086,372600.0
2007-10-29 15:20:00,97.25,97.26,96.86,96.98,200800.0,70.9013,70.9086,70.6169,70.7044,200800.0
2007-10-29 15:25:00,96.98,97.11,96.92,97.0,187000.0,70.7044,70.7992,70.6607,70.719,187000.0
2007-10-29 15:30:00,97.01,97.07,96.92,97.06,126400.0,70.7263,70.77,70.6607,70.7627,126400.0
2007-10-29 15:35:00,97.04,97.15,96.97,97.14,175600.0,70.7482,70.8284,70.6971,70.8211,175600.0
2007-10-29 15:40:00,97.15,97.15,96.91,96.99,224300.0,70.8284,70.8284,70.6534,70.7117,224300.0
2007-10-29 15:45:00,96.98,97.15,96.98,97.11,287100.0,70.7044,70.8284,70.7044,70.7992,287100.0
2007-10-29 15:50:00,97.11,97.17,96.89,97.02,309600.0,70.7992,70.8429,70.6388,70.7336,309600.0
2007-10-29 15:55:00,97.02,97.19,97.01,97.03,308200.0,70.7336,70.8575,70.7263,70.7409,308200.0
2007-10-30 09:30:00,97.25,97.59,97.0,97.51,179800.0,70.9013,71.1491,70.719,71.0908,179800.0
2007-10-30 09:35:00,97.55,97.56,97.31,97.55,93000.0,71.12,71.1273,70.945,71.12,93000.0
2007-10-30 09:40:00,97.55,97.97,97.52,97.94,119300.0,71.12,71.4262,71.0981,71.4043,119300.0
2007-10-30 09:45:00,97.96,98.6,97.96,98.39,238700.0,71.4189,71.8855,71.4189,71.7324,238700.0
2007-10-30 09:50:00,98.38,98.46,98.13,98.27,166600.0,71.7251,71.7834,71.5428,71.6449,166600.0
2007-10-30 09:55:00,98.36,98.58,98.35,98.52,122300.0,71.7105,71.8709,71.7032,71.8272,122300.0
2007-10-30 10:00:00,98.52,98.54,98.32,98.41,178300.0,71.8272,71.8418,71.6814,71.747,178300.0
2007-10-30 10:05:00,98.4,98.42,97.66,97.71,218400.0,71.7397,71.7543,71.2002,71.2366,218400.0
2007-10-30 10:10:00,97.72,98.1,97.52,97.92,188300.0,71.2439,71.521,71.0981,71.3897,188300.0
2007-10-30 10:15:00,97.93,98.09,97.92,98.09,112500.0,71.397,71.5137,71.3897,71.5137,112500.0
2007-10-30 10:20:00,98.08,98.14,97.95,98.1,93700.0,71.5064,71.5501,71.4116,71.521,93700.0
2007-10-30 10:25:00,98.11,98.15,98.02,98.02,88400.0,71.5283,71.5574,71.4626,71.4626,88400.0
2007-10-30 10:30:00,98.02,98.1,97.96,98.0,93300.0,71.4626,71.521,71.4189,71.4481,93300.0
2007-10-30 10:35:00,97.99,98.29,97.93,98.02,205700.0,71.4408,71.6595,71.397,71.4626,205700.0
2007-10-30 10:40:00,98.05,98.06,97.99,98.04,92800.0,71.4845,71.4918,71.4408,71.4772,92800.0
2007-10-30 10:45:00,98.05,98.06,97.96,98.0,92700.0,71.4845,71.4918,71.4189,71.4481,92700.0
2007-10-30 10:50:00,98.0,98.18,97.99,98.18,53300.0,71.4481,71.5793,71.4408,71.5793,53300.0
2007-10-30 10:55:00,98.18,98.3,98.16,98.18,107000.0,71.5793,71.6668,71.5647,71.5793,107000.0
2007-10-30 11:00:00,98.2,98.2,98.08,98.08,71000.0,71.5939,71.5939,71.5064,71.5064,71000.0
2007-10-30 11:05:00,98.1,98.11,98.01,98.03,53500.0,71.521,71.5283,71.4554,71.4699,53500.0
2007-10-30 11:10:00,98.04,98.06,98.0,98.03,38100.0,71.4772,71.4918,71.4481,71.4699,38100.0
2007-10-30 11:15:00,98.03,98.11,98.0,98.08,66900.0,71.4699,71.5283,71.4481,71.5064,66900.0
2007-10-30 11:20:00,98.09,98.09,98.0,98.01,60800.0,71.5137,71.5137,71.4481,71.4554,60800.0
2007-10-30 11:25:00,98.02,98.03,97.96,98.0,89900.0,71.4626,71.4699,71.4189,71.4481,89900.0
2007-10-30 11:30:00,97.99,98.3,97.97,98.05,169700.0,71.4408,71.6668,71.4262,71.4845,169700.0
2007-10-30 11:35:00,98.06,98.06,97.97,98.01,102600.0,71.4918,71.4918,71.4262,71.4554,102600.0
2007-10-30 11:40:00,98.01,98.06,97.98,98.05,41300.0,71.4554,71.4918,71.4335,71.4845,41300.0
2007-10-30 11:45:00,98.05,98.06,97.98,98.04,88500.0,71.4845,71.4918,71.4335,71.4772,88500.0
2007-10-30 11:50:00,98.04,98.06,98.0,98.04,82200.0,71.4772,71.4918,71.4481,71.4772,82200.0
2007-10-30 11:55:00,98.04,98.08,98.03,98.08,84900.0,71.4772,71.5064,71.4699,71.5064,84900.0
2007-10-30 12:00:00,98.07,98.07,97.97,98.05,131400.0,71.4991,71.4991,71.4262,71.4845,131400.0
2007-10-30 12:05:00,98.03,98.2,98.03,98.18,33300.0,71.4699,71.5939,71.4699,71.5793,33300.0
2007-10-30 12:10:00,98.19,98.39,98.18,98.26,92000.0,71.5866,71.7324,71.5793,71.6376,92000.0
2007-10-30 12:15:00,98.26,98.3,98.24,98.25,51600.0,71.6376,71.6668,71.623,71.6303,51600.0
2007-10-30 12:20:00,98.24,98.26,98.22,98.26,49600.0,71.623,71.6376,71.6085,71.6376,49600.0
2007-10-30 12:25:00,98.26,98.27,98.23,98.24,40600.0,71.6376,71.6449,71.6157,71.623,40600.0
2007-10-30 12:30:00,98.22,98.27,98.13,98.27,42900.0,71.6085,71.6449,71.5428,71.6449,42900.0
2007-10-30 12:35:00,98.26,98.29,98.18,98.24,49700.0,71.6376,71.6595,71.5793,71.623,49700.0
2007-10-30 12:40:00,98.24,98.26,98.17,98.21,44100.0,71.623,71.6376,71.572,71.6012,44100.0
2007-10-30 12:45:00,98.22,98.27,98.19,98.2,24100.0,71.6085,71.6449,71.5866,71.5939,24100.0
2007-10-30 12:50:00,98.19,98.22,98.19,98.2,20000.0,71.5866,71.6085,71.5866,71.5939,20000.0
2007-10-30 12:55:00,98.2,98.23,98.19,98.22,34000.0,71.5939,71.6157,71.5866,71.6085,34000.0
2007-10-30 13:00:00,98.22,98.27,98.18,98.18,49600.0,71.6085,71.6449,71.5793,71.5793,49600.0
2007-10-30 13:05:00,98.19,98.21,98.05,98.07,75200.0,71.5866,71.6012,71.4845,71.4991,75200.0
2007-10-30 13:10:00,98.08,98.12,98.0,98.07,50500.0,71.5064,71.5356,71.4481,71.4991,50500.0
2007-10-30 13:15:00,98.08,98.14,98.06,98.08,57800.0,71.5064,71.5501,71.4918,71.5064,57800.0
2007-10-30 13:20:00,98.08,98.12,98.03,98.05,40900.0,71.5064,71.5356,71.4699,71.4845,40900.0
2007-10-30 13:25:00,98.05,98.22,98.04,98.2,55800.0,71.4845,71.6085,71.4772,71.5939,55800.0
2007-10-30 13:30:00,98.19,98.2,98.05,98.05,72100.0,71.5866,71.5939,71.4845,71.4845,72100.0
2007-10-30 13:35:00,98.05,98.07,98.03,98.07,38300.0,71.4845,71.4991,71.4699,71.4991,38300.0
2007-10-30 13:40:00,98.06,98.19,98.05,98.18,83100.0,71.4918,71.5866,71.4845,71.5793,83100.0
2007-10-30 13:45:00,98.18,98.22,98.17,98.19,49200.0,71.5793,71.6085,71.572,71.5866,49200.0
2007-10-30 13:50:00,98.19,98.27,98.19,98.23,41200.0,71.5866,71.6449,71.5866,71.6157,41200.0
2007-10-30 13:55:00,98.23,98.34,98.22,98.28,98600.0,71.6157,71.6959,71.6085,71.6522,98600.0
2007-10-30 14:00:00,98.29,98.31,98.06,98.12,206100.0,71.6595,71.6741,71.4918,71.5356,206100.0
2007-10-30 14:05:00,98.12,98.32,98.11,98.17,77400.0,71.5356,71.6814,71.5283,71.572,77400.0
2007-10-30 14:10:00,98.18,98.23,98.14,98.16,67200.0,71.5793,71.6157,71.5501,71.5647,67200.0
2007-10-30 14:15:00,98.17,98.17,98.07,98.11,67900.0,71.572,71.572,71.4991,71.5283,67900.0
2007-10-30 14:20:00,98.11,98.12,98.09,98.1,46500.0,71.5283,71.5356,71.5137,71.521,46500.0
2007-10-30 14:25:00,98.09,98.14,98.05,98.06,46500.0,71.5137,71.5501,71.4845,71.4918,46500.0
2007-10-30 14:30:00,98.06,98.07,98.01,98.01,72600.0,71.4918,71.4991,71.4554,71.4554,72600.0
2007-10-30 14:35:00,98.02,98.11,98.0,98.08,91300.0,71.4626,71.5283,71.4481,71.5064,91300.0
2007-10-30 14:40:00,98.08,98.1,98.04,98.08,44500.0,71.5064,71.521,71.4772,71.5064,44500.0
2007-10-30 14:45:00,98.07,98.07,98.0,98.01,91300.0,71.4991,71.4991,71.4481,71.4554,91300.0
2007-10-30 14:50:00,98.01,98.07,97.98,98.07,101500.0,71.4554,71.4991,71.4335,71.4991,101500.0
2007-10-30 14:55:00,98.07,98.08,98.03,98.05,81100.0,71.4991,71.5064,71.4699,71.4845,81100.0
2007-10-30 15:00:00,98.06,98.07,98.04,98.05,102100.0,71.4918,71.4991,71.4772,71.4845,102100.0
2007-10-30 15:05:00,98.05,98.09,98.04,98.07,93800.0,71.4845,71.5137,71.4772,71.4991,93800.0
2007-10-30 15:10:00,98.08,98.08,97.86,97.86,86200.0,71.5064,71.5064,71.346,71.346,86200.0
2007-10-30 15:15:00,97.87,97.93,97.81,97.91,64400.0,71.3533,71.397,71.3095,71.3824,64400.0
2007-10-30 15:20:00,97.92,97.94,97.86,97.89,78600.0,71.3897,71.4043,71.346,71.3679,78600.0
2007-10-30 15:25:00,97.9,97.91,97.7,97.7,69800.0,71.3752,71.3824,71.2293,71.2293,69800.0
2007-10-30 15:30:00,97.71,97.75,97.58,97.58,92400.0,71.2366,71.2658,71.1419,71.1419,92400.0
2007-10-30 15:35:00,97.58,97.58,97.45,97.48,126500.0,71.1419,71.1419,71.0471,71.069,126500.0
2007-10-30 15:40:00,97.48,97.48,97.25,97.39,186500.0,71.069,71.069,70.9013,71.0033,186500.0
2007-10-30 15:45:00,97.39,97.44,97.37,97.4,134300.0,71.0033,71.0398,70.9888,71.0106,134300.0
2007-10-30 15:50:00,97.4,97.48,97.34,97.34,141500.0,71.0106,71.069,70.9669,70.9669,141500.0
2007-10-30 15:55:00,97.34,97.37,97.24,97.35,253000.0,70.9669,70.9888,70.894,70.9742,253000.0
2007-10-31 09:30:00,98.15,98.44,97.96,97.97,120600.0,71.5574,71.7689,71.4189,71.4262,120600.0
2007-10-31 09:35:00,97.95,98.02,97.75,97.77,90500.0,71.4116,71.4626,71.2658,71.2804,90500.0
2007-10-31 09:40:00,97.8,97.89,97.69,97.82,82200.0,71.3023,71.3679,71.2221,71.3168,82200.0
2007-10-31 09:45:00,97.83,98.04,97.82,97.98,92800.0,71.3241,71.4772,71.3168,71.4335,92800.0
2007-10-31 09:50:00,97.99,98.01,97.8,97.8,115200.0,71.4408,71.4554,71.3023,71.3023,115200.0
2007-10-31 09:55:00,97.79,97.8,97.52,97.59,63800.0,71.295,71.3023,71.0981,71.1491,63800.0
2007-10-31 10:00:00,97.6,97.79,97.59,97.79,62500.0,71.1564,71.295,71.1491,71.295,62500.0
2007-10-31 10:05:00,97.78,97.85,97.75,97.85,42800.0,71.2877,71.3387,71.2658,71.3387,42800.0
2007-10-31 10:10:00,97.84,97.84,97.71,97.72,44900.0,71.3314,71.3314,71.2366,71.2439,44900.0
2007-10-31 10:15:00,97.71,97.72,97.6,97.65,40400.0,71.2366,71.2439,71.1564,71.1929,40400.0
2007-10-31 10:20:00,97.63,97.65,97.33,97.43,101400.0,71.1783,71.1929,70.9596,71.0325,101400.0
2007-10-31 10:25:00,97.45,97.67,97.45,97.5,37400.0,71.0471,71.2075,71.0471,71.0835,37400.0
2007-10-31 10:30:00,97.5,97.61,97.44,97.59,77600.0,71.0835,71.1637,71.0398,71.1491,77600.0
2007-10-31 10:35:00,97.6,97.7,97.57,97.66,43500.0,71.1564,71.2293,71.1346,71.2002,43500.0
2007-10-31 10:40:00,97.68,97.7,97.54,97.56,37600.0,71.2148,71.2293,71.1127,71.1273,37600.0
2007-10-31 10:45:00,97.55,97.57,97.34,97.35,36800.0,71.12,71.1346,70.9669,70.9742,36800.0
2007-10-31 10:50:00,97.36,97.46,97.34,97.43,27600.0,70.9815,71.0544,70.9669,71.0325,27600.0
2007-10-31 10:55:00,97.43,97.44,97.36,97.38,22400.0,71.0325,71.0398,70.9815,70.996,22400.0
2007-10-31 11:00:00,97.36,97.46,97.35,97.45,42100.0,70.9815,71.0544,70.9742,71.0471,42100.0
2007-10-31 11:05:00,97.46,97.5,97.41,97.49,35000.0,71.0544,71.0835,71.0179,71.0762,35000.0
2007-10-31 11:10:00,97.5,97.6,97.5,97.6,34600.0,71.0835,71.1564,71.0835,71.1564,34600.0
2007-10-31 11:15:00,97.6,97.66,97.58,97.6,27900.0,71.1564,71.2002,71.1419,71.1564,27900.0
2007-10-31 11:20:00,97.6,97.64,97.55,97.56,23600.0,71.1564,71.1856,71.12,71.1273,23600.0
2007-10-31 11:25:00,97.56,97.6,97.55,97.6,18900.0,71.1273,71.1564,71.12,71.1564,18900.0
2007-10-31 11:30:00,97.6,97.7,97.59,97.65,53000.0,71.1564,71.2293,71.1491,71.1929,53000.0
2007-10-31 11:35:00,97.63,97.71,97.58,97.69,57300.0,71.1783,71.2366,71.1419,71.2221,57300.0
2007-10-31 11:40:00,97.66,97.69,97.64,97.68,33200.0,71.2002,71.2221,71.1856,71.2148,33200.0
2007-10-31 11:45:00,97.68,97.71,97.64,97.71,37500.0,71.2148,71.2366,71.1856,71.2366,37500.0
2007-10-31 11:50:00,97.71,97.79,97.66,97.74,34400.0,71.2366,71.295,71.2002,71.2585,34400.0
2007-10-31 11:55:00,97.73,97.74,97.69,97.71,30200.0,71.2512,71.2585,71.2221,71.2366,30200.0
2007-10-31 12:00:00,97.72,97.76,97.69,97.75,44600.0,71.2439,71.2731,71.2221,71.2658,44600.0
2007-10-31 12:05:00,97.75,97.77,97.72,97.72,54400.0,71.2658,71.2804,71.2439,71.2439,54400.0
2007-10-31 12:10:00,97.73,97.76,97.71,97.76,28900.0,71.2512,71.2731,71.2366,71.2731,28900.0
2007-10-31 12:15:00,97.75,97.78,97.72,97.76,32800.0,71.2658,71.2877,71.2439,71.2731,32800.0
2007-10-31 12:20:00,97.75,97.8,97.74,97.79,38200.0,71.2658,71.3023,71.2585,71.295,38200.0
2007-10-31 12:25:00,97.8,97.85,97.75,97.78,38200.0,71.3023,71.3387,71.2658,71.2877,38200.0
2007-10-31 12:30:00,97.77,97.81,97.75,97.79,19900.0,71.2804,71.3095,71.2658,71.295,19900.0
2007-10-31 12:35:00,97.77,97.8,97.73,97.73,26500.0,71.2804,71.3023,71.2512,71.2512,26500.0
2007-10-31 12:40:00,97.74,97.75,97.7,97.71,15100.0,71.2585,71.2658,71.2293,71.2366,15100.0
2007-10-31 12:45:00,97.71,97.73,97.68,97.69,31100.0,71.2366,71.2512,71.2148,71.2221,31100.0
2007-10-31 12:50:00,97.69,97.7,97.64,97.67,31400.0,71.2221,71.2293,71.1856,71.2075,31400.0
2007-10-31 12:55:00,97.67,97.74,97.66,97.73,22100.0,71.2075,71.2585,71.2002,71.2512,22100.0
2007-10-31 13:00:00,97.73,97.75,97.69,97.69,24600.0,71.2512,71.2658,71.2221,71.2221,24600.0
2007-10-31 13:05:00,97.69,97.71,97.66,97.67,17000.0,71.2221,71.2366,71.2002,71.2075,17000.0
2007-10-31 13:10:00,97.66,97.66,97.53,97.59,58600.0,71.2002,71.2002,71.1054,71.1491,58600.0
2007-10-31 13:15:00,97.58,97.75,97.58,97.71,85300.0,71.1419,71.2658,71.1419,71.2366,85300.0
2007-10-31 13:20:00,97.72,97.75,97.61,97.71,103100.0,71.2439,71.2658,71.1637,71.2366,103100.0
2007-10-31 13:25:00,97.69,97.75,97.69,97.7,52000.0,71.2221,71.2658,71.2221,71.2293,52000.0
2007-10-31 13:30:00,97.7,97.73,97.69,97.7,24100.0,71.2293,71.2512,71.2221,71.2293,24100.0
2007-10-31 13:35:00,97.7,97.73,97.68,97.71,31500.0,71.2293,71.2512,71.2148,71.2366,31500.0
2007-10-31 13:40:00,97.7,97.82,97.67,97.81,61000.0,71.2293,71.3168,71.2075,71.3095,61000.0
2007-10-31 13:45:00,97.81,97.92,97.79,97.82,48700.0,71.3095,71.3897,71.295,71.3168,48700.0
2007-10-31 13:50:00,97.81,97.86,97.57,97.57,39400.0,71.3095,71.346,71.1346,71.1346,39400.0
2007-10-31 13:55:00,97.57,97.9,97.57,97.86,46900.0,71.1346,71.3752,71.1346,71.346,46900.0
2007-10-31 14:00:00,97.9,97.9,97.61,97.81,91300.0,71.3752,71.3752,71.1637,71.3095,91300.0
2007-10-31 14:05:00,97.84,97.88,97.64,97.79,49200.0,71.3314,71.3606,71.1856,71.295,49200.0
2007-10-31 14:10:00,97.76,97.9,97.36,97.52,57000.0,71.2731,71.3752,70.9815,71.0981,57000.0
2007-10-31 14:15:00,97.53,97.8,97.43,97.62,143900.0,71.1054,71.3023,71.0325,71.171,143900.0
2007-10-31 14:20:00,97.64,97.83,97.5,97.53,112100.0,71.1856,71.3241,71.0835,71.1054,112100.0
2007-10-31 14:25:00,97.57,97.88,97.52,97.84,77000.0,71.1346,71.3606,71.0981,71.3314,77000.0
2007-10-31 14:30:00,97.77,97.9,97.72,97.78,79000.0,71.2804,71.3752,71.2439,71.2877,79000.0
2007-10-31 14:35:00,97.79,97.83,97.68,97.78,78000.0,71.295,71.3241,71.2148,71.2877,78000.0
2007-10-31 14:40:00,97.78,97.98,97.77,97.94,58500.0,71.2877,71.4335,71.2804,71.4043,58500.0
2007-10-31 14:45:00,97.94,98.0,97.82,97.97,109800.0,71.4043,71.4481,71.3168,71.4262,109800.0
2007-10-31 14:50:00,98.0,98.34,97.98,98.34,110700.0,71.4481,71.6959,71.4335,71.6959,110700.0
2007-10-31 14:55:00,98.34,98.61,97.94,98.46,174500.0,71.6959,71.8928,71.4043,71.7834,174500.0
2007-10-31 15:00:00,98.48,98.5,97.86,98.34,155100.0,71.798,71.8126,71.346,71.6959,155100.0
2007-10-31 15:05:00,98.33,98.35,97.96,98.23,114300.0,71.6887,71.7032,71.4189,71.6157,114300.0
2007-10-31 15:10:00,98.23,98.29,98.01,98.03,61800.0,71.6157,71.6595,71.4554,71.4699,61800.0
2007-10-31 15:15:00,98.03,98.22,98.02,98.1,54600.0,71.4699,71.6085,71.4626,71.521,54600.0
2007-10-31 15:20:00,98.1,98.22,97.84,98.08,74800.0,71.521,71.6085,71.3314,71.5064,74800.0
2007-10-31 15:25:00,98.07,98.24,97.99,98.18,60600.0,71.4991,71.623,71.4408,71.5793,60600.0
2007-10-31 15:30:00,98.2,98.3,98.16,98.26,89600.0,71.5939,71.6668,71.5647,71.6376,89600.0
2007-10-31 15:35:00,98.27,98.34,98.19,98.3,100000.0,71.6449,71.6959,71.5866,71.6668,100000.0
2007-10-31 15:40:00,98.3,98.54,98.3,98.52,171400.0,71.6668,71.8418,71.6668,71.8272,171400.0
2007-10-31 15:45:00,98.52,98.53,98.41,98.41,119100.0,71.8272,71.8345,71.747,71.747,119100.0
2007-10-31 15:50:00,98.41,98.57,98.24,98.56,177800.0,71.747,71.8636,71.623,71.8563,177800.0
2007-10-31 15:55:00,98.56,98.71,98.43,98.69,224900.0,71.8563,71.9657,71.7616,71.9511,224900.0
2007-11-01 09:30:00,98.3,98.49,97.5,97.61,170700.0,71.6668,71.8053,71.0835,71.1637,170700.0
2007-11-01 09:35:00,97.61,98.0,97.57,97.83,93800.0,71.1637,71.4481,71.1346,71.3241,93800.0
2007-11-01 09:40:00,97.89,98.44,97.79,98.43,105300.0,71.3679,71.7689,71.295,71.7616,105300.0
2007-11-01 09:45:00,98.44,98.44,97.9,98.05,72900.0,71.7689,71.7689,71.3752,71.4845,72900.0
2007-11-01 09:50:00,98.08,98.11,97.75,97.94,79200.0,71.5064,71.5283,71.2658,71.4043,79200.0
2007-11-01 09:55:00,97.94,97.96,97.75,97.75,77800.0,71.4043,71.4189,71.2658,71.2658,77800.0
2007-11-01 10:00:00,97.75,97.87,97.53,97.63,88200.0,71.2658,71.3533,71.1054,71.1783,88200.0
2007-11-01 10:05:00,97.63,97.8,97.42,97.8,84700.0,71.1783,71.3023,71.0252,71.3023,84700.0
2007-11-01 10:10:00,97.78,97.81,97.33,97.51,95200.0,71.2877,71.3095,70.9596,71.0908,95200.0
2007-11-01 10:15:00,97.52,97.57,97.4,97.53,69900.0,71.0981,71.1346,71.0106,71.1054,69900.0
2007-11-01 10:20:00,97.5,97.6,97.48,97.5,62800.0,71.0835,71.1564,71.069,71.0835,62800.0
2007-11-01 10:25:00,97.5,97.58,97.35,97.42,68000.0,71.0835,71.1419,70.9742,71.0252,68000.0
2007-11-01 10:30:00,97.42,97.67,97.38,97.43,61800.0,71.0252,71.2075,70.996,71.0325,61800.0
2007-11-01 10:35:00,97.44,97.62,97.38,97.61,47100.0,71.0398,71.171,70.996,71.1637,47100.0
2007-11-01 10:40:00,97.6,97.62,97.4,97.53,71700.0,71.1564,71.171,71.0106,71.1054,71700.0
2007-11-01 10:45:00,97.55,97.57,97.45,97.48,42000.0,71.12,71.1346,71.0471,71.069,42000.0
2007-11-01 10:50:00,97.5,97.54,97.4,97.4,37900.0,71.0835,71.1127,71.0106,71.0106,37900.0
2007-11-01 10:55:00,97.4,97.45,97.35,97.45,274100.0,71.0106,71.0471,70.9742,71.0471,274100.0
2007-11-01 11:00:00,97.43,97.43,97.33,97.38,157800.0,71.0325,71.0325,70.9596,70.996,157800.0
2007-11-01 11:05:00,97.38,97.38,97.21,97.22,154600.0,70.996,70.996,70.8721,70.8794,154600.0
2007-11-01 11:10:00,97.23,97.31,97.17,97.31,43900.0,70.8867,70.945,70.8429,70.945,43900.0
2007-11-01 11:15:00,97.3,97.35,97.11,97.18,57400.0,70.9377,70.9742,70.7992,70.8502,57400.0
2007-11-01 11:20:00,97.18,97.4,97.13,97.33,32800.0,70.8502,71.0106,70.8138,70.9596,32800.0
2007-11-01 11:25:00,97.33,97.48,97.31,97.44,44800.0,70.9596,71.069,70.945,71.0398,44800.0
2007-11-01 11:30:00,97.42,97.42,97.2,97.32,62100.0,71.0252,71.0252,70.8648,70.9523,62100.0
2007-11-01 11:35:00,97.29,97.3,97.07,97.08,61300.0,70.9304,70.9377,70.77,70.7773,61300.0
2007-11-01 11:40:00,97.09,97.09,96.9,97.05,102500.0,70.7846,70.7846,70.6461,70.7555,102500.0
2007-11-01 11:45:00,97.04,97.08,96.9,97.03,51400.0,70.7482,70.7773,70.6461,70.7409,51400.0
2007-11-01 11:50:00,97.02,97.08,96.93,96.98,41200.0,70.7336,70.7773,70.668,70.7044,41200.0
2007-11-01 11:55:00,96.99,97.03,96.95,97.01,55500.0,70.7117,70.7409,70.6825,70.7263,55500.0
2007-11-01 12:00:00,97.0,97.01,96.97,97.0,39700.0,70.719,70.7263,70.6971,70.719,39700.0
2007-11-01 12:05:00,97.0,97.04,96.96,97.0,69700.0,70.719,70.7482,70.6898,70.719,69700.0
2007-11-01 12:10:00,96.99,97.19,96.98,97.12,83000.0,70.7117,70.8575,70.7044,70.8065,83000.0
2007-11-01 12:15:00,97.14,97.17,96.97,97.0,64700.0,70.8211,70.8429,70.6971,70.719,64700.0
2007-11-01 12:20:00,97.01,97.2,96.98,97.05,80200.0,70.7263,70.8648,70.7044,70.7555,80200.0
2007-11-01 12:25:00,97.06,97.08,96.98,97.01,48900.0,70.7627,70.7773,70.7044,70.7263,48900.0
2007-11-01 12:30:00,97.0,97.1,96.97,97.06,33900.0,70.719,70.7919,70.6971,70.7627,33900.0
2007-11-01 12:35:00,97.03,97.53,96.98,97.09,155900.0,70.7409,71.1054,70.7044,70.7846,155900.0
2007-11-01 12:40:00,97.09,97.52,97.08,97.29,126500.0,70.7846,71.0981,70.7773,70.9304,126500.0
2007-11-01 12:45:00,97.31,97.31,97.15,97.24,36800.0,70.945,70.945,70.8284,70.894,36800.0
2007-11-01 12:50:00,97.22,97.36,97.21,97.34,31800.0,70.8794,70.9815,70.8721,70.9669,31800.0
2007-11-01 12:55:00,97.34,97.45,97.3,97.45,35100.0,70.9669,71.0471,70.9377,71.0471,35100.0
2007-11-01 13:00:00,97.46,97.46,97.34,97.4,45300.0,71.0544,71.0544,70.9669,71.0106,45300.0
2007-11-01 13:05:00,97.43,97.51,97.41,97.45,30200.0,71.0325,71.0908,71.0179,71.0471,30200.0
2007-11-01 13:10:00,97.46,97.46,97.25,97.36,70800.0,71.0544,71.0544,70.9013,70.9815,70800.0
2007-11-01 13:15:00,97.36,97.53,97.33,97.41,73100.0,70.9815,71.1054,70.9596,71.0179,73100.0
2007-11-01 13:20:00,97.4,97.52,97.25,97.38,55000.0,71.0106,71.0981,70.9013,70.996,55000.0
2007-11-01 13:25:00,97.38,97.46,97.31,97.37,38000.0,70.996,71.0544,70.945,70.9888,38000.0
2007-11-01 13:30:00,97.38,97.44,97.27,97.27,39100.0,70.996,71.0398,70.9158,70.9158,39100.0
2007-11-01 13:35:00,97.28,97.38,97.27,97.34,25000.0,70.9231,70.996,70.9158,70.9669,25000.0
2007-11-01 13:40:00,97.35,97.37,97.24,97.34,41500.0,70.9742,70.9888,70.894,70.9669,41500.0
2007-11-01 13:45:00,97.36,97.43,97.3,97.4,31400.0,70.9815,71.0325,70.9377,71.0106,31400.0
2007-11-01 13:50:00,97.38,97.43,97.28,97.36,57300.0,70.996,71.0325,70.9231,70.9815,57300.0
2007-11-01 13:55:00,97.39,97.43,97.12,97.18,51500.0,71.0033,71.0325,70.8065,70.8502,51500.0
2007-11-01 14:00:00,97.15,97.37,97.09,97.21,40000.0,70.8284,70.9888,70.7846,70.8721,40000.0
2007-11-01 14:05:00,97.22,97.5,97.09,97.24,89100.0,70.8794,71.0835,70.7846,70.894,89100.0
2007-11-01 14:10:00,97.26,98.0,97.22,97.76,379800.0,70.9086,71.4481,70.8794,71.2731,379800.0
2007-11-01 14:15:00,97.78,97.79,97.45,97.66,141600.0,71.2877,71.295,71.0471,71.2002,141600.0
2007-11-01 14:20:00,97.66,97.66,97.4,97.47,72900.0,71.2002,71.2002,71.0106,71.0617,72900.0
2007-11-01 14:25:00,97.46,97.51,97.31,97.33,53000.0,71.0544,71.0908,70.945,70.9596,53000.0
2007-11-01 14:30:00,97.39,97.62,97.38,97.56,28700.0,71.0033,71.171,70.996,71.1273,28700.0
2007-11-01 14:35:00,97.54,97.89,97.54,97.7,45900.0,71.1127,71.3679,71.1127,71.2293,45900.0
2007-11-01 14:40:00,97.73,97.75,97.47,97.53,59800.0,71.2512,71.2658,71.0617,71.1054,59800.0
2007-11-01 14:45:00,97.56,97.65,97.49,97.59,57900.0,71.1273,71.1929,71.0762,71.1491,57900.0
2007-11-01 14:50:00,97.57,97.64,97.43,97.64,52200.0,71.1346,71.1856,71.0325,71.1856,52200.0
2007-11-01 14:55:00,97.62,97.77,97.47,97.68,47500.0,71.171,71.2804,71.0617,71.2148,47500.0
2007-11-01 15:00:00,97.68,97.74,97.54,97.69,52300.0,71.2148,71.2585,71.1127,71.2221,52300.0
2007-11-01 15:05:00,97.69,98.0,97.69,97.97,81200.0,71.2221,71.4481,71.2221,71.4262,81200.0
2007-11-01 15:10:00,97.98,97.98,97.55,97.57,69200.0,71.4335,71.4335,71.12,71.1346,69200.0
2007-11-01 15:15:00,97.59,97.71,97.25,97.4,73000.0,71.1491,71.2366,70.9013,71.0106,73000.0
2007-11-01 15:20:00,97.41,97.41,97.0,97.07,97200.0,71.0179,71.0179,70.719,70.77,97200.0
2007-11-01 15:25:00,97.06,97.12,96.9,96.9,86000.0,70.7627,70.8065,70.6461,70.6461,86000.0
2007-11-01 15:30:00,96.9,96.99,96.75,96.92,114400.0,70.6461,70.7117,70.5367,70.6607,114400.0
2007-11-01 15:35:00,96.94,96.96,96.68,96.7,95700.0,70.6753,70.6898,70.4857,70.5003,95700.0
2007-11-01 15:40:00,96.71,96.86,96.7,96.82,97800.0,70.5076,70.6169,70.5003,70.5878,97800.0
2007-11-01 15:45:00,96.82,96.84,96.5,96.76,115300.0,70.5878,70.6024,70.3545,70.544,115300.0
2007-11-01 15:50:00,96.76,96.76,96.51,96.58,188400.0,70.544,70.544,70.3618,70.4128,188400.0
2007-11-01 15:55:00,96.57,96.62,96.5,96.51,149600.0,70.4055,70.442,70.3545,70.3618,149600.0
2007-11-02 09:30:00,96.62,96.98,96.62,96.75,158400.0,70.442,70.7044,70.442,70.5367,158400.0
2007-11-02 09:35:00,96.77,97.0,96.66,96.99,74500.0,70.5513,70.719,70.4711,70.7117,74500.0
2007-11-02 09:40:00,96.98,97.35,96.9,97.23,68300.0,70.7044,70.9742,70.6461,70.8867,68300.0
2007-11-02 09:45:00,97.25,97.27,96.77,96.86,68100.0,70.9013,70.9158,70.5513,70.6169,68100.0
2007-11-02 09:50:00,96.86,97.0,96.35,96.4,148800.0,70.6169,70.719,70.2451,70.2816,148800.0
2007-11-02 09:55:00,96.41,96.76,96.35,96.72,127300.0,70.2889,70.544,70.2451,70.5149,127300.0
2007-11-02 10:00:00,96.75,96.75,96.54,96.61,41800.0,70.5367,70.5367,70.3836,70.4347,41800.0
2007-11-02 10:05:00,96.64,96.75,96.34,96.55,94500.0,70.4565,70.5367,70.2378,70.3909,94500.0
2007-11-02 10:10:00,96.55,96.6,96.37,96.39,113300.0,70.3909,70.4274,70.2597,70.2743,113300.0
2007-11-02 10:15:00,96.47,96.63,96.4,96.52,129700.0,70.3326,70.4492,70.2816,70.3691,129700.0
2007-11-02 10:20:00,96.58,96.86,96.46,96.86,69500.0,70.4128,70.6169,70.3253,70.6169,69500.0
2007-11-02 10:25:00,96.84,97.0,96.81,96.97,61500.0,70.6024,70.719,70.5805,70.6971,61500.0
2007-11-02 10:30:00,96.98,97.05,96.79,96.83,71000.0,70.7044,70.7555,70.5659,70.5951,71000.0
2007-11-02 10:35:00,96.84,97.04,96.7,96.95,101800.0,70.6024,70.7482,70.5003,70.6825,101800.0
2007-11-02 10:40:00,96.95,97.03,96.86,97.0,60700.0,70.6825,70.7409,70.6169,70.719,60700.0
2007-11-02 10:45:00,97.01,97.15,96.87,96.89,61800.0,70.7263,70.8284,70.6242,70.6388,61800.0
2007-11-02 10:50:00,96.9,97.18,96.89,97.14,39500.0,70.6461,70.8502,70.6388,70.8211,39500.0
2007-11-02 10:55:00,97.1,97.18,96.96,97.0,68600.0,70.7919,70.8502,70.6898,70.719,68600.0
2007-11-02 11:00:00,97.0,97.08,96.93,97.02,87900.0,70.719,70.7773,70.668,70.7336,87900.0
2007-11-02 11:05:00,97.02,97.1,96.96,96.97,72100.0,70.7336,70.7919,70.6898,70.6971,72100.0
2007-11-02 11:10:00,96.98,97.02,96.96,97.0,54500.0,70.7044,70.7336,70.6898,70.719,54500.0
2007-11-02 11:15:00,97.0,97.02,96.95,96.98,64100.0,70.719,70.7336,70.6825,70.7044,64100.0
2007-11-02 11:20:00,96.99,96.99,96.76,96.8,63400.0,70.7117,70.7117,70.544,70.5732,63400.0
2007-11-02 11:25:00,96.79,96.83,96.56,96.7,61600.0,70.5659,70.5951,70.3982,70.5003,61600.0
2007-11-02 11:30:00,96.73,96.75,96.65,96.74,60500.0,70.5222,70.5367,70.4638,70.5294,60500.0
2007-11-02 11:35:00,96.75,97.0,96.68,97.0,81500.0,70.5367,70.719,70.4857,70.719,81500.0
2007-11-02 11:40:00,96.99,97.1,96.91,96.99,184500.0,70.7117,70.7919,70.6534,70.7117,184500.0
2007-11-02 11:45:00,97.0,97.07,96.91,97.06,74000.0,70.719,70.77,70.6534,70.7627,74000.0
2007-11-02 11:50:00,97.06,97.12,96.94,97.04,81600.0,70.7627,70.8065,70.6753,70.7482,81600.0
2007-11-02 11:55:00,97.04,97.05,96.9,96.92,42100.0,70.7482,70.7555,70.6461,70.6607,42100.0
2007-11-02 12:00:00,96.93,97.01,96.81,96.96,36300.0,70.668,70.7263,70.5805,70.6898,36300.0
2007-11-02 12:05:00,96.94,97.04,96.85,96.92,54300.0,70.6753,70.7482,70.6096,70.6607,54300.0
2007-11-02 12:10:00,96.94,97.25,96.92,97.05,52300.0,70.6753,70.9013,70.6607,70.7555,52300.0
2007-11-02 12:15:00,97.05,97.14,97.0,97.04,47500.0,70.7555,70.8211,70.719,70.7482,47500.0
2007-11-02 12:20:00,97.03,97.09,97.01,97.09,51700.0,70.7409,70.7846,70.7263,70.7846,51700.0
2007-11-02 12:25:00,97.1,97.27,97.0,97.27,78300.0,70.7919,70.9158,70.719,70.9158,78300.0
2007-11-02 12:30:00,97.28,97.3,97.21,97.27,46800.0,70.9231,70.9377,70.8721,70.9158,46800.0
2007-11-02 12:35:00,97.25,97.3,97.21,97.27,66900.0,70.9013,70.9377,70.8721,70.9158,66900.0
2007-11-02 12:40:00,97.29,97.45,97.2,97.42,69900.0,70.9304,71.0471,70.8648,71.0252,69900.0
2007-11-02 12:45:00,97.4,97.5,97.33,97.46,81000.0,71.0106,71.0835,70.9596,71.0544,81000.0
2007-11-02 12:50:00,97.44,97.49,97.37,97.48,58300.0,71.0398,71.0762,70.9888,71.069,58300.0
2007-11-02 12:55:00,97.48,97.69,97.46,97.67,66000.0,71.069,71.2221,71.0544,71.2075,66000.0
2007-11-02 13:00:00,97.66,97.82,97.63,97.71,55100.0,71.2002,71.3168,71.1783,71.2366,55100.0
2007-11-02 13:05:00,97.69,97.85,97.66,97.77,29200.0,71.2221,71.3387,71.2002,71.2804,29200.0
2007-11-02 13:10:00,97.78,97.85,97.66,97.69,49600.0,71.2877,71.3387,71.2002,71.2221,49600.0
2007-11-02 13:15:00,97.7,97.88,97.66,97.85,28700.0,71.2293,71.3606,71.2002,71.3387,28700.0
2007-11-02 13:20:00,97.85,97.88,97.59,97.59,50500.0,71.3387,71.3606,71.1491,71.1491,50500.0
2007-11-02 13:25:00,97.56,97.68,97.48,97.6,33400.0,71.1273,71.2148,71.069,71.1564,33400.0
2007-11-02 13:30:00,97.6,97.72,97.56,97.68,28600.0,71.1564,71.2439,71.1273,71.2148,28600.0
2007-11-02 13:35:00,97.65,97.79,97.63,97.78,19100.0,71.1929,71.295,71.1783,71.2877,19100.0
2007-11-02 13:40:00,97.77,97.78,97.55,97.6,24900.0,71.2804,71.2877,71.12,71.1564,24900.0
2007-11-02 13:45:00,97.58,97.79,97.54,97.71,26800.0,71.1419,71.295,71.1127,71.2366,26800.0
2007-11-02 13:50:00,97.73,97.8,97.71,97.77,28800.0,71.2512,71.3023,71.2366,71.2804,28800.0
2007-11-02 13:55:00,97.77,97.84,97.7,97.76,61500.0,71.2804,71.3314,71.2293,71.2731,61500.0
2007-11-02 14:00:00,97.76,97.85,97.72,97.84,32400.0,71.2731,71.3387,71.2439,71.3314,32400.0
2007-11-02 14:05:00,97.84,97.85,97.61,97.63,52500.0,71.3314,71.3387,71.1637,71.1783,52500.0
2007-11-02 14:10:00,97.65,97.8,97.65,97.7,39100.0,71.1929,71.3023,71.1929,71.2293,39100.0
2007-11-02 14:15:00,97.7,97.71,97.54,97.57,43700.0,71.2293,71.2366,71.1127,71.1346,43700.0
2007-11-02 14:20:00,97.57,97.78,97.57,97.75,52700.0,71.1346,71.2877,71.1346,71.2658,52700.0
2007-11-02 14:25:00,97.75,97.85,97.68,97.78,52400.0,71.2658,71.3387,71.2148,71.2877,52400.0
2007-11-02 14:30:00,97.78,97.85,97.72,97.75,23300.0,71.2877,71.3387,71.2439,71.2658,23300.0
2007-11-02 14:35:00,97.76,97.78,97.4,97.41,61000.0,71.2731,71.2877,71.0106,71.0179,61000.0
2007-11-02 14:40:00,97.41,97.49,97.37,97.45,40100.0,71.0179,71.0762,70.9888,71.0471,40100.0
2007-11-02 14:45:00,97.43,97.43,97.22,97.3,54500.0,71.0325,71.0325,70.8794,70.9377,54500.0
2007-11-02 14:50:00,97.29,97.42,97.22,97.29,68600.0,70.9304,71.0252,70.8794,70.9304,68600.0
2007-11-02 14:55:00,97.3,97.4,97.26,97.36,45900.0,70.9377,71.0106,70.9086,70.9815,45900.0
2007-11-02 15:00:00,97.37,97.55,97.35,97.52,50000.0,70.9888,71.12,70.9742,71.0981,50000.0
2007-11-02 15:05:00,97.51,97.64,97.49,97.52,44100.0,71.0908,71.1856,71.0762,71.0981,44100.0
2007-11-02 15:10:00,97.52,97.58,97.15,97.23,62000.0,71.0981,71.1419,70.8284,70.8867,62000.0
2007-11-02 15:15:00,97.26,97.53,97.17,97.51,66100.0,70.9086,71.1054,70.8429,71.0908,66100.0
2007-11-02 15:20:00,97.52,97.74,97.52,97.71,40900.0,71.0981,71.2585,71.0981,71.2366,40900.0
2007-11-02 15:25:00,97.71,97.75,97.63,97.63,46200.0,71.2366,71.2658,71.1783,71.1783,46200.0
2007-11-02 15:30:00,97.63,97.69,97.41,97.5,72100.0,71.1783,71.2221,71.0179,71.0835,72100.0
2007-11-02 15:35:00,97.5,97.58,97.35,97.52,103300.0,71.0835,71.1419,70.9742,71.0981,103300.0
2007-11-02 15:40:00,97.51,97.8,97.48,97.74,81700.0,71.0908,71.3023,71.069,71.2585,81700.0
2007-11-02 15:45:00,97.75,97.79,97.65,97.65,80700.0,71.2658,71.295,71.1929,71.1929,80700.0
2007-11-02 15:50:00,97.64,97.81,97.61,97.81,157700.0,71.1856,71.3095,71.1637,71.3095,157700.0
2007-11-02 15:55:00,97.83,97.88,97.67,97.84,231900.0,71.3241,71.3606,71.2075,71.3314,231900.0
2007-11-05 09:30:00,97.59,97.59,96.51,96.84,137600.0,71.1491,71.1491,70.3618,70.6024,137600.0
2007-11-05 09:35:00,96.84,97.49,96.84,97.4,83600.0,70.6024,71.0762,70.6024,71.0106,83600.0
2007-11-05 09:40:00,97.37,97.55,97.22,97.25,68500.0,70.9888,71.12,70.8794,70.9013,68500.0
2007-11-05 09:45:00,97.28,97.61,97.15,97.57,42900.0,70.9231,71.1637,70.8284,71.1346,42900.0
2007-11-05 09:50:00,97.58,97.73,97.21,97.32,109900.0,71.1419,71.2512,70.8721,70.9523,109900.0
2007-11-05 09:55:00,97.28,97.61,97.25,97.4,89000.0,70.9231,71.1637,70.9013,71.0106,89000.0
2007-11-05 10:00:00,97.38,97.85,97.37,97.64,91600.0,70.996,71.3387,70.9888,71.1856,91600.0
2007-11-05 10:05:00,97.58,97.69,97.52,97.57,29300.0,71.1419,71.2221,71.0981,71.1346,29300.0
2007-11-05 10:10:00,97.59,97.76,97.54,97.72,36900.0,71.1491,71.2731,71.1127,71.2439,36900.0
2007-11-05 10:15:00,97.71,97.71,97.51,97.66,41100.0,71.2366,71.2366,71.0908,71.2002,41100.0
2007-11-05 10:20:00,97.66,97.81,97.57,97.77,36100.0,71.2002,71.3095,71.1346,71.2804,36100.0
2007-11-05 10:25:00,97.79,98.0,97.7,97.76,92400.0,71.295,71.4481,71.2293,71.2731,92400.0
2007-11-05 10:30:00,97.76,97.8,97.59,97.62,52300.0,71.2731,71.3023,71.1491,71.171,52300.0
2007-11-05 10:35:00,97.62,98.0,97.62,97.86,54900.0,71.171,71.4481,71.171,71.346,54900.0
2007-11-05 10:40:00,97.91,98.2,97.91,98.04,72300.0,71.3824,71.5939,71.3824,71.4772,72300.0
2007-11-05 10:45:00,98.05,98.15,97.92,97.96,46700.0,71.4845,71.5574,71.3897,71.4189,46700.0
2007-11-05 10:50:00,97.94,97.96,97.75,97.82,32100.0,71.4043,71.4189,71.2658,71.3168,32100.0
2007-11-05 10:55:00,97.83,97.94,97.78,97.86,49500.0,71.3241,71.4043,71.2877,71.346,49500.0
2007-11-05 11:00:00,97.87,98.0,97.85,97.93,25600.0,71.3533,71.4481,71.3387,71.397,25600.0
2007-11-05 11:05:00,97.94,98.0,97.8,97.92,27400.0,71.4043,71.4481,71.3023,71.3897,27400.0
2007-11-05 11:10:00,97.88,97.88,97.65,97.82,35700.0,71.3606,71.3606,71.1929,71.3168,35700.0
2007-11-05 11:15:00,97.84,97.84,97.55,97.64,24500.0,71.3314,71.3314,71.12,71.1856,24500.0
2007-11-05 11:20:00,97.64,97.8,97.59,97.62,22000.0,71.1856,71.3023,71.1491,71.171,22000.0
2007-11-05 11:25:00,97.63,97.7,97.57,97.62,17500.0,71.1783,71.2293,71.1346,71.171,17500.0
2007-11-05 11:30:00,97.63,97.64,97.55,97.56,20800.0,71.1783,71.1856,71.12,71.1273,20800.0
2007-11-05 11:35:00,97.56,97.58,97.46,97.5,38200.0,71.1273,71.1419,71.0544,71.0835,38200.0
2007-11-05 11:40:00,97.5,97.88,97.48,97.77,43100.0,71.0835,71.3606,71.069,71.2804,43100.0
2007-11-05 11:45:00,97.77,97.97,97.77,97.9,30100.0,71.2804,71.4262,71.2804,71.3752,30100.0
2007-11-05 11:50:00,97.94,97.98,97.9,97.91,47000.0,71.4043,71.4335,71.3752,71.3824,47000.0
2007-11-05 11:55:00,97.9,97.98,97.81,97.81,27000.0,71.3752,71.4335,71.3095,71.3095,27000.0
2007-11-05 12:00:00,97.85,97.88,97.73,97.81,61300.0,71.3387,71.3606,71.2512,71.3095,61300.0
2007-11-05 12:05:00,97.81,97.84,97.47,97.63,39600.0,71.3095,71.3314,71.0617,71.1783,39600.0
2007-11-05 12:10:00,97.64,97.64,97.49,97.5,27400.0,71.1856,71.1856,71.0762,71.0835,27400.0
2007-11-05 12:15:00,97.49,97.6,97.48,97.55,43600.0,71.0762,71.1564,71.069,71.12,43600.0
2007-11-05 12:20:00,97.55,97.64,97.45,97.55,56800.0,71.12,71.1856,71.0471,71.12,56800.0
2007-11-05 12:25:00,97.55,97.77,97.45,97.75,45200.0,71.12,71.2804,71.0471,71.2658,45200.0
2007-11-05 12:30:00,97.74,97.74,97.51,97.64,49900.0,71.2585,71.2585,71.0908,71.1856,49900.0
2007-11-05 12:35:00,97.64,97.8,97.64,97.76,25800.0,71.1856,71.3023,71.1856,71.2731,25800.0
2007-11-05 12:40:00,97.76,97.84,97.67,97.76,51400.0,71.2731,71.3314,71.2075,71.2731,51400.0
2007-11-05 12:45:00,97.76,97.87,97.7,97.78,44700.0,71.2731,71.3533,71.2293,71.2877,44700.0
2007-11-05 12:50:00,97.81,97.84,97.59,97.67,37800.0,71.3095,71.3314,71.1491,71.2075,37800.0
2007-11-05 12:55:00,97.67,97.88,97.67,97.85,20400.0,71.2075,71.3606,71.2075,71.3387,20400.0
2007-11-05 13:00:00,97.88,97.96,97.83,97.88,36100.0,71.3606,71.4189,71.3241,71.3606,36100.0
2007-11-05 13:05:00,97.89,97.94,97.79,97.86,45600.0,71.3679,71.4043,71.295,71.346,45600.0
2007-11-05 13:10:00,97.85,97.88,97.68,97.73,28100.0,71.3387,71.3606,71.2148,71.2512,28100.0
2007-11-05 13:15:00,97.73,97.85,97.48,97.6,64400.0,71.2512,71.3387,71.069,71.1564,64400.0
2007-11-05 13:20:00,97.61,97.71,97.48,97.62,32600.0,71.1637,71.2366,71.069,71.171,32600.0
2007-11-05 13:25:00,97.62,97.78,97.55,97.73,32100.0,71.171,71.2877,71.12,71.2512,32100.0
2007-11-05 13:30:00,97.73,97.82,97.64,97.68,19700.0,71.2512,71.3168,71.1856,71.2148,19700.0
2007-11-05 13:35:00,97.67,97.69,97.46,97.57,34500.0,71.2075,71.2221,71.0544,71.1346,34500.0
2007-11-05 13:40:00,97.59,97.62,97.27,97.29,36400.0,71.1491,71.171,70.9158,70.9304,36400.0
2007-11-05 13:45:00,97.28,97.31,97.18,97.18,39800.0,70.9231,70.945,70.8502,70.8502,39800.0
2007-11-05 13:50:00,97.19,97.29,97.12,97.21,52200.0,70.8575,70.9304,70.8065,70.8721,52200.0
2007-11-05 13:55:00,97.21,97.35,97.12,97.35,80100.0,70.8721,70.9742,70.8065,70.9742,80100.0
2007-11-05 14:00:00,97.32,97.61,97.23,97.59,96800.0,70.9523,71.1637,70.8867,71.1491,96800.0
2007-11-05 14:05:00,97.57,97.69,97.48,97.53,36800.0,71.1346,71.2221,71.069,71.1054,36800.0
2007-11-05 14:10:00,97.54,97.68,97.53,97.56,35400.0,71.1127,71.2148,71.1054,71.1273,35400.0
2007-11-05 14:15:00,97.56,97.68,97.39,97.44,39800.0,71.1273,71.2148,71.0033,71.0398,39800.0
2007-11-05 14:20:00,97.44,97.56,97.38,97.41,35500.0,71.0398,71.1273,70.996,71.0179,35500.0
2007-11-05 14:25:00,97.42,97.57,97.25,97.52,51300.0,71.0252,71.1346,70.9013,71.0981,51300.0
2007-11-05 14:30:00,97.53,97.59,97.47,97.5,28200.0,71.1054,71.1491,71.0617,71.0835,28200.0
2007-11-05 14:35:00,97.5,97.79,97.46,97.75,46600.0,71.0835,71.295,71.0544,71.2658,46600.0
2007-11-05 14:40:00,97.73,97.8,97.69,97.8,25400.0,71.2512,71.3023,71.2221,71.3023,25400.0
2007-11-05 14:45:00,97.8,97.82,97.71,97.82,27600.0,71.3023,71.3168,71.2366,71.3168,27600.0
2007-11-05 14:50:00,97.79,97.84,97.76,97.8,48200.0,71.295,71.3314,71.2731,71.3023,48200.0
2007-11-05 14:55:00,97.8,97.92,97.78,97.87,49800.0,71.3023,71.3897,71.2877,71.3533,49800.0
2007-11-05 15:00:00,97.87,97.97,97.79,97.85,43800.0,71.3533,71.4262,71.295,71.3387,43800.0
2007-11-05 15:05:00,97.86,98.19,97.86,98.1,120600.0,71.346,71.5866,71.346,71.521,120600.0
2007-11-05 15:10:00,98.09,98.21,98.05,98.11,78300.0,71.5137,71.6012,71.4845,71.5283,78300.0
2007-11-05 15:15:00,98.11,98.27,98.09,98.24,67600.0,71.5283,71.6449,71.5137,71.623,67600.0
2007-11-05 15:20:00,98.23,98.45,98.23,98.41,110600.0,71.6157,71.7761,71.6157,71.747,110600.0
2007-11-05 15:25:00,98.41,98.5,98.31,98.4,164200.0,71.747,71.8126,71.6741,71.7397,164200.0
2007-11-05 15:30:00,98.4,98.52,98.3,98.52,101300.0,71.7397,71.8272,71.6668,71.8272,101300.0
2007-11-05 15:35:00,98.52,98.67,98.35,98.36,121300.0,71.8272,71.9365,71.7032,71.7105,121300.0
2007-11-05 15:40:00,98.37,98.42,98.0,98.03,108800.0,71.7178,71.7543,71.4481,71.4699,108800.0
2007-11-05 15:45:00,98.03,98.14,97.99,98.01,80500.0,71.4699,71.5501,71.4408,71.4554,80500.0
2007-11-05 15:50:00,98.01,98.25,98.01,98.24,83600.0,71.4554,71.6303,71.4554,71.623,83600.0
2007-11-05 15:55:00,98.22,98.22,98.0,98.0,145300.0,71.6085,71.6085,71.4481,71.4481,145300.0
2007-11-06 09:30:00,98.0,98.36,97.77,98.29,113600.0,71.4481,71.7105,71.2804,71.6595,113600.0
2007-11-06 09:35:00,98.34,98.43,97.75,97.91,68000.0,71.6959,71.7616,71.2658,71.3824,68000.0
2007-11-06 09:40:00,97.91,98.13,97.82,97.95,44700.0,71.3824,71.5428,71.3168,71.4116,44700.0
2007-11-06 09:45:00,97.99,98.08,97.88,97.92,25700.0,71.4408,71.5064,71.3606,71.3897,25700.0
2007-11-06 09:50:00,97.94,98.05,97.86,97.9,39400.0,71.4043,71.4845,71.346,71.3752,39400.0
2007-11-06 09:55:00,97.88,98.07,97.86,98.02,37600.0,71.3606,71.4991,71.346,71.4626,37600.0
2007-11-06 10:00:00,98.01,98.25,98.0,98.17,66900.0,71.4554,71.6303,71.4481,71.572,66900.0
2007-11-06 10:05:00,98.17,98.22,98.09,98.13,30200.0,71.572,71.6085,71.5137,71.5428,30200.0
2007-11-06 10:10:00,98.13,98.19,98.0,98.02,41900.0,71.5428,71.5866,71.4481,71.4626,41900.0
2007-11-06 10:15:00,98.01,98.1,97.96,98.05,32000.0,71.4554,71.521,71.4189,71.4845,32000.0
2007-11-06 10:20:00,98.03,98.03,97.74,97.86,56600.0,71.4699,71.4699,71.2585,71.346,56600.0
2007-11-06 10:25:00,97.83,98.0,97.78,97.95,29800.0,71.3241,71.4481,71.2877,71.4116,29800.0
2007-11-06 10:30:00,97.95,97.95,97.48,97.55,78000.0,71.4116,71.4116,71.069,71.12,78000.0
2007-11-06 10:35:00,97.57,97.8,97.54,97.71,45700.0,71.1346,71.3023,71.1127,71.2366,45700.0
2007-11-06 10:40:00,97.71,97.74,97.54,97.68,43000.0,71.2366,71.2585,71.1127,71.2148,43000.0
2007-11-06 10:45:00,97.68,97.74,97.5,97.5,33600.0,71.2148,71.2585,71.0835,71.0835,33600.0
2007-11-06 10:50:00,97.5,97.55,97.35,97.53,54200.0,71.0835,71.12,70.9742,71.1054,54200.0
2007-11-06 10:55:00,97.51,97.61,97.39,97.53,36800.0,71.0908,71.1637,71.0033,71.1054,36800.0
2007-11-06 11:00:00,97.53,97.6,97.35,97.41,27500.0,71.1054,71.1564,70.9742,71.0179,27500.0
2007-11-06 11:05:00,97.41,97.44,97.3,97.41,29400.0,71.0179,71.0398,70.9377,71.0179,29400.0
2007-11-06 11:10:00,97.4,97.41,97.3,97.36,18200.0,71.0106,71.0179,70.9377,70.9815,18200.0
2007-11-06 11:15:00,97.37,97.4,97.3,97.37,19100.0,70.9888,71.0106,70.9377,70.9888,19100.0
2007-11-06 11:20:00,97.37,97.49,97.36,97.46,40100.0,70.9888,71.0762,70.9815,71.0544,40100.0
2007-11-06 11:25:00,97.44,97.5,97.37,97.43,27400.0,71.0398,71.0835,70.9888,71.0325,27400.0
2007-11-06 11:30:00,97.44,97.45,97.32,97.35,28300.0,71.0398,71.0471,70.9523,70.9742,28300.0
2007-11-06 11:35:00,97.35,97.43,97.33,97.41,19200.0,70.9742,71.0325,70.9596,71.0179,19200.0
2007-11-06 11:40:00,97.42,97.43,97.12,97.25,80600.0,71.0252,71.0325,70.8065,70.9013,80600.0
2007-11-06 11:45:00,97.26,97.29,97.15,97.16,14600.0,70.9086,70.9304,70.8284,70.8357,14600.0
2007-11-06 11:50:00,97.15,97.37,97.14,97.28,77200.0,70.8284,70.9888,70.8211,70.9231,77200.0
2007-11-06 11:55:00,97.28,97.33,97.19,97.27,42000.0,70.9231,70.9596,70.8575,70.9158,42000.0
2007-11-06 12:00:00,97.25,97.32,97.21,97.29,55500.0,70.9013,70.9523,70.8721,70.9304,55500.0
2007-11-06 12:05:00,97.3,97.34,97.22,97.27,19900.0,70.9377,70.9669,70.8794,70.9158,19900.0
2007-11-06 12:10:00,97.29,97.3,97.22,97.27,24900.0,70.9304,70.9377,70.8794,70.9158,24900.0
2007-11-06 12:15:00,97.28,97.33,97.25,97.28,53200.0,70.9231,70.9596,70.9013,70.9231,53200.0
2007-11-06 12:20:00,97.28,97.34,97.15,97.22,47400.0,70.9231,70.9669,70.8284,70.8794,47400.0
2007-11-06 12:25:00,97.21,97.28,97.1,97.14,52400.0,70.8721,70.9231,70.7919,70.8211,52400.0
2007-11-06 12:30:00,97.14,97.15,97.04,97.05,42400.0,70.8211,70.8284,70.7482,70.7555,42400.0
2007-11-06 12:35:00,97.04,97.18,97.02,97.18,33900.0,70.7482,70.8502,70.7336,70.8502,33900.0
2007-11-06 12:40:00,97.16,97.16,97.0,97.02,27800.0,70.8357,70.8357,70.719,70.7336,27800.0
2007-11-06 12:45:00,97.02,97.09,97.0,97.0,45900.0,70.7336,70.7846,70.719,70.719,45900.0
2007-11-06 12:50:00,97.0,97.05,96.94,97.04,37200.0,70.719,70.7555,70.6753,70.7482,37200.0
2007-11-06 12:55:00,97.04,97.2,97.02,97.07,33100.0,70.7482,70.8648,70.7336,70.77,33100.0
2007-11-06 13:00:00,97.09,97.2,97.07,97.08,21600.0,70.7846,70.8648,70.77,70.7773,21600.0
2007-11-06 13:05:00,97.08,97.18,97.08,97.14,20100.0,70.7773,70.8502,70.7773,70.8211,20100.0
2007-11-06 13:10:00,97.12,97.15,97.03,97.13,35200.0,70.8065,70.8284,70.7409,70.8138,35200.0
2007-11-06 13:15:00,97.13,97.15,97.02,97.07,50800.0,70.8138,70.8284,70.7336,70.77,50800.0
2007-11-06 13:20:00,97.07,97.18,97.07,97.17,26700.0,70.77,70.8502,70.77,70.8429,26700.0
2007-11-06 13:25:00,97.18,97.25,97.16,97.19,42300.0,70.8502,70.9013,70.8357,70.8575,42300.0
2007-11-06 13:30:00,97.19,97.25,97.14,97.25,27700.0,70.8575,70.9013,70.8211,70.9013,27700.0
2007-11-06 13:35:00,97.24,97.33,97.17,97.27,66100.0,70.894,70.9596,70.8429,70.9158,66100.0
2007-11-06 13:40:00,97.29,97.29,97.23,97.23,29400.0,70.9304,70.9304,70.8867,70.8867,29400.0
2007-11-06 13:45:00,97.24,97.3,97.21,97.3,33300.0,70.894,70.9377,70.8721,70.9377,33300.0
2007-11-06 13:50:00,97.29,97.35,97.26,97.35,67100.0,70.9304,70.9742,70.9086,70.9742,67100.0
2007-11-06 13:55:00,97.35,97.41,97.28,97.3,57200.0,70.9742,71.0179,70.9231,70.9377,57200.0
2007-11-06 14:00:00,97.3,97.34,97.23,97.32,34800.0,70.9377,70.9669,70.8867,70.9523,34800.0
2007-11-06 14:05:00,97.32,97.35,97.21,97.26,28100.0,70.9523,70.9742,70.8721,70.9086,28100.0
2007-11-06 14:10:00,97.26,97.3,97.23,97.3,38700.0,70.9086,70.9377,70.8867,70.9377,38700.0
2007-11-06 14:15:00,97.3,97.35,97.24,97.32,18400.0,70.9377,70.9742,70.894,70.9523,18400.0
2007-11-06 14:20:00,97.3,97.33,97.22,97.32,33100.0,70.9377,70.9596,70.8794,70.9523,33100.0
2007-11-06 14:25:00,97.31,97.34,97.25,97.26,31700.0,70.945,70.9669,70.9013,70.9086,31700.0
2007-11-06 14:30:00,97.27,97.27,97.2,97.24,21100.0,70.9158,70.9158,70.8648,70.894,21100.0
2007-11-06 14:35:00,97.25,97.26,97.1,97.12,35400.0,70.9013,70.9086,70.7919,70.8065,35400.0
2007-11-06 14:40:00,97.12,97.2,97.09,97.14,47400.0,70.8065,70.8648,70.7846,70.8211,47400.0
2007-11-06 14:45:00,97.14,97.2,97.04,97.04,43300.0,70.8211,70.8648,70.7482,70.7482,43300.0
2007-11-06 14:50:00,97.06,97.15,97.02,97.11,50000.0,70.7627,70.8284,70.7336,70.7992,50000.0
2007-11-06 14:55:00,97.11,97.17,97.1,97.1,46200.0,70.7992,70.8429,70.7919,70.7919,46200.0
2007-11-06 15:00:00,97.1,97.26,97.07,97.17,73100.0,70.7919,70.9086,70.77,70.8429,73100.0
2007-11-06 15:05:00,97.14,97.21,97.09,97.19,60300.0,70.8211,70.8721,70.7846,70.8575,60300.0
2007-11-06 15:10:00,97.19,97.29,97.16,97.16,50400.0,70.8575,70.9304,70.8357,70.8357,50400.0
2007-11-06 15:15:00,97.15,97.31,97.09,97.29,58600.0,70.8284,70.945,70.7846,70.9304,58600.0
2007-11-06 15:20:00,97.3,97.4,97.25,97.32,56100.0,70.9377,71.0106,70.9013,70.9523,56100.0
2007-11-06 15:25:00,97.29,97.42,97.28,97.4,50500.0,70.9304,71.0252,70.9231,71.0106,50500.0
2007-11-06 15:30:00,97.39,97.46,97.39,97.41,46300.0,71.0033,71.0544,71.0033,71.0179,46300.0
2007-11-06 15:35:00,97.42,97.43,97.19,97.2,76100.0,71.0252,71.0325,70.8575,70.8648,76100.0
2007-11-06 15:40:00,97.2,97.5,97.19,97.46,106300.0,70.8648,71.0835,70.8575,71.0544,106300.0
2007-11-06 15:45:00,97.46,97.51,97.45,97.5,94600.0,71.0544,71.0908,71.0471,71.0835,94600.0
2007-11-06 15:50:00,97.49,97.74,97.49,97.58,131000.0,71.0762,71.2585,71.0762,71.1419,131000.0
2007-11-06 15:55:00,97.59,97.77,97.59,97.77,195800.0,71.1491,71.2804,71.1491,71.2804,195800.0
2007-11-07 09:30:00,97.0,97.0,96.11,96.29,147800.0,70.9745,70.9745,70.3233,70.455,147800.0
2007-11-07 09:35:00,96.3,97.25,96.2,97.1,140400.0,70.4623,71.1574,70.3891,71.0476,140400.0
2007-11-07 09:40:00,97.1,97.11,96.65,96.88,48100.0,71.0476,71.055,70.7184,70.8867,48100.0
2007-11-07 09:45:00,96.87,96.98,96.7,96.94,43200.0,70.8793,70.9598,70.755,70.9306,43200.0
2007-11-07 09:50:00,96.97,97.13,96.87,97.02,54800.0,70.9525,71.0696,70.8793,70.9891,54800.0
2007-11-07 09:55:00,97.01,97.03,96.84,96.91,66500.0,70.9818,70.9964,70.8574,70.9086,66500.0
2007-11-07 10:00:00,96.91,97.05,96.78,96.85,42700.0,70.9086,71.011,70.8135,70.8647,42700.0
2007-11-07 10:05:00,96.84,96.92,96.72,96.87,65100.0,70.8574,70.9159,70.7696,70.8793,65100.0
2007-11-07 10:10:00,96.89,97.02,96.76,97.0,55200.0,70.894,70.9891,70.7989,70.9745,55200.0
2007-11-07 10:15:00,97.0,97.08,96.95,96.98,115600.0,70.9745,71.033,70.9379,70.9598,115600.0
2007-11-07 10:20:00,96.99,97.02,96.91,96.98,70600.0,70.9671,70.9891,70.9086,70.9598,70600.0
2007-11-07 10:25:00,96.98,97.0,96.92,96.96,40800.0,70.9598,70.9745,70.9159,70.9452,40800.0
2007-11-07 10:30:00,96.98,97.0,96.87,96.87,87600.0,70.9598,70.9745,70.8793,70.8793,87600.0
2007-11-07 10:35:00,96.87,96.97,96.8,96.84,84500.0,70.8793,70.9525,70.8281,70.8574,84500.0
2007-11-07 10:40:00,96.83,96.91,96.8,96.9,47700.0,70.8501,70.9086,70.8281,70.9013,47700.0
2007-11-07 10:45:00,96.89,97.03,96.82,97.0,71000.0,70.894,70.9964,70.8428,70.9745,71000.0
2007-11-07 10:50:00,97.0,97.09,96.94,97.01,60300.0,70.9745,71.0403,70.9306,70.9818,60300.0
2007-11-07 10:55:00,97.0,97.03,96.92,97.0,83400.0,70.9745,70.9964,70.9159,70.9745,83400.0
2007-11-07 11:00:00,96.98,97.05,96.86,96.96,70800.0,70.9598,71.011,70.872,70.9452,70800.0
2007-11-07 11:05:00,96.95,97.05,96.93,97.01,73300.0,70.9379,71.011,70.9232,70.9818,73300.0
2007-11-07 11:10:00,97.01,97.08,96.99,97.08,81700.0,70.9818,71.033,70.9671,71.033,81700.0
2007-11-07 11:15:00,97.07,97.1,97.0,97.08,45400.0,71.0257,71.0476,70.9745,71.033,45400.0
2007-11-07 11:20:00,97.09,97.1,97.0,97.04,38400.0,71.0403,71.0476,70.9745,71.0037,38400.0
2007-11-07 11:25:00,97.05,97.06,96.96,97.03,61300.0,71.011,71.0184,70.9452,70.9964,61300.0
2007-11-07 11:30:00,97.05,97.22,97.03,97.21,34700.0,71.011,71.1354,70.9964,71.1281,34700.0
2007-11-07 11:35:00,97.22,97.38,97.16,97.2,52000.0,71.1354,71.2525,71.0915,71.1208,52000.0
2007-11-07 11:40:00,97.19,97.3,97.14,97.19,18800.0,71.1135,71.194,71.0769,71.1135,18800.0
2007-11-07 11:45:00,97.19,97.19,97.06,97.12,20100.0,71.1135,71.1135,71.0184,71.0623,20100.0
2007-11-07 11:50:00,97.12,97.25,97.08,97.23,17200.0,71.0623,71.1574,71.033,71.1428,17200.0
2007-11-07 11:55:00,97.23,97.41,97.23,97.39,31600.0,71.1428,71.2745,71.1428,71.2598,31600.0
2007-11-07 12:00:00,97.39,97.39,97.06,97.2,36100.0,71.2598,71.2598,71.0184,71.1208,36100.0
2007-11-07 12:05:00,97.2,97.25,97.05,97.22,30800.0,71.1208,71.1574,71.011,71.1354,30800.0
2007-11-07 12:10:00,97.21,97.23,96.97,97.1,60600.0,71.1281,71.1428,70.9525,71.0476,60600.0
2007-11-07 12:15:00,97.07,97.14,96.99,97.08,36800.0,71.0257,71.0769,70.9671,71.033,36800.0
2007-11-07 12:20:00,97.07,97.17,97.02,97.02,24100.0,71.0257,71.0989,70.9891,70.9891,24100.0
2007-11-07 12:25:00,97.02,97.14,96.93,97.02,55300.0,70.9891,71.0769,70.9232,70.9891,55300.0
2007-11-07 12:30:00,97.04,97.29,97.04,97.27,49000.0,71.0037,71.1867,71.0037,71.172,49000.0
2007-11-07 12:35:00,97.26,97.44,97.23,97.29,65100.0,71.1647,71.2964,71.1428,71.1867,65100.0
2007-11-07 12:40:00,97.29,97.29,97.17,97.18,24000.0,71.1867,71.1867,71.0989,71.1062,24000.0
2007-11-07 12:45:00,97.19,97.31,97.19,97.25,56300.0,71.1135,71.2013,71.1135,71.1574,56300.0
2007-11-07 12:50:00,97.25,97.37,97.16,97.31,62300.0,71.1574,71.2452,71.0915,71.2013,62300.0
2007-11-07 12:55:00,97.33,97.58,97.27,97.54,96200.0,71.2159,71.3988,71.172,71.3696,96200.0
2007-11-07 13:00:00,97.54,97.6,97.42,97.44,49600.0,71.3696,71.4135,71.2818,71.2964,49600.0
2007-11-07 13:05:00,97.42,97.49,97.31,97.4,48200.0,71.2818,71.333,71.2013,71.2671,48200.0
2007-11-07 13:10:00,97.4,97.5,97.18,97.18,78800.0,71.2671,71.3403,71.1062,71.1062,78800.0
2007-11-07 13:15:00,97.18,97.22,96.93,97.08,118400.0,71.1062,71.1354,70.9232,71.033,118400.0
2007-11-07 13:20:00,97.04,97.16,97.0,97.06,83500.0,71.0037,71.0915,70.9745,71.0184,83500.0
2007-11-07 13:25:00,97.07,97.23,96.99,97.23,56600.0,71.0257,71.1428,70.9671,71.1428,56600.0
2007-11-07 13:30:00,97.22,97.3,97.15,97.25,36600.0,71.1354,71.194,71.0842,71.1574,36600.0
2007-11-07 13:35:00,97.25,97.29,97.18,97.2,76900.0,71.1574,71.1867,71.1062,71.1208,76900.0
2007-11-07 13:40:00,97.18,97.38,97.17,97.31,34400.0,71.1062,71.2525,71.0989,71.2013,34400.0
2007-11-07 13:45:00,97.31,97.41,97.17,97.3,54300.0,71.2013,71.2745,71.0989,71.194,54300.0
2007-11-07 13:50:00,97.3,97.4,97.27,97.35,80400.0,71.194,71.2671,71.172,71.2306,80400.0
2007-11-07 13:55:00,97.34,97.4,97.23,97.23,32400.0,71.2232,71.2671,71.1428,71.1428,32400.0
2007-11-07 14:00:00,97.21,97.28,97.15,97.25,34800.0,71.1281,71.1793,71.0842,71.1574,34800.0
2007-11-07 14:05:00,97.28,97.45,97.12,97.39,36200.0,71.1793,71.3037,71.0623,71.2598,36200.0
2007-11-07 14:10:00,97.38,97.65,97.34,97.61,79800.0,71.2525,71.4501,71.2232,71.4208,79800.0
2007-11-07 14:15:00,97.64,97.64,97.42,97.54,67600.0,71.4427,71.4427,71.2818,71.3696,67600.0
2007-11-07 14:20:00,97.52,97.62,97.48,97.55,41800.0,71.3549,71.4281,71.3257,71.3769,41800.0
2007-11-07 14:25:00,97.57,97.71,97.54,97.68,93000.0,71.3915,71.494,71.3696,71.472,93000.0
2007-11-07 14:30:00,97.69,97.71,97.5,97.62,41800.0,71.4793,71.494,71.3403,71.4281,41800.0
2007-11-07 14:35:00,97.59,97.67,97.45,97.57,51300.0,71.4062,71.4647,71.3037,71.3915,51300.0
2007-11-07 14:40:00,97.61,97.99,97.6,97.93,75300.0,71.4208,71.6988,71.4135,71.6549,75300.0
2007-11-07 14:45:00,97.94,97.99,97.81,97.86,109100.0,71.6623,71.6988,71.5671,71.6037,109100.0
2007-11-07 14:50:00,97.88,97.9,97.49,97.55,50700.0,71.6184,71.633,71.333,71.3769,50700.0
2007-11-07 14:55:00,97.55,97.66,97.44,97.64,48700.0,71.3769,71.4574,71.2964,71.4427,48700.0
2007-11-07 15:00:00,97.66,97.85,97.64,97.71,78400.0,71.4574,71.5964,71.4427,71.494,78400.0
2007-11-07 15:05:00,97.71,97.98,97.71,97.94,86200.0,71.494,71.6915,71.494,71.6623,86200.0
2007-11-07 15:10:00,97.94,97.98,97.8,97.85,53000.0,71.6623,71.6915,71.5598,71.5964,53000.0
2007-11-07 15:15:00,97.84,97.93,97.73,97.77,94600.0,71.5891,71.6549,71.5086,71.5379,94600.0
2007-11-07 15:20:00,97.77,97.89,97.72,97.8,80700.0,71.5379,71.6257,71.5013,71.5598,80700.0
2007-11-07 15:25:00,97.81,97.82,97.6,97.64,174300.0,71.5671,71.5745,71.4135,71.4427,174300.0
2007-11-07 15:30:00,97.65,97.74,97.54,97.54,75300.0,71.4501,71.5159,71.3696,71.3696,75300.0
2007-11-07 15:35:00,97.54,97.6,97.19,97.24,117600.0,71.3696,71.4135,71.1135,71.1501,117600.0
2007-11-07 15:40:00,97.25,97.53,97.24,97.51,115000.0,71.1574,71.3623,71.1501,71.3476,115000.0
2007-11-07 15:45:00,97.52,97.58,97.35,97.35,118200.0,71.3549,71.3988,71.2306,71.2306,118200.0
2007-11-07 15:50:00,97.35,97.35,97.0,97.0,203600.0,71.2306,71.2306,70.9745,70.9745,203600.0
2007-11-07 15:55:00,97.0,97.09,96.8,96.8,253700.0,70.9745,71.0403,70.8281,70.8281,253700.0
2007-11-08 09:30:00,96.97,97.25,96.65,96.94,123800.0,70.9525,71.1574,70.7184,70.9306,123800.0
2007-11-08 09:35:00,96.9,97.1,96.77,96.98,95200.0,70.9013,71.0476,70.8062,70.9598,95200.0
2007-11-08 09:40:00,97.01,97.19,96.85,96.94,121200.0,70.9818,71.1135,70.8647,70.9306,121200.0
2007-11-08 09:45:00,96.94,97.14,96.81,96.93,145900.0,70.9306,71.0769,70.8354,70.9232,145900.0
2007-11-08 09:50:00,96.95,97.04,96.6,96.66,80900.0,70.9379,71.0037,70.6818,70.7257,80900.0
2007-11-08 09:55:00,96.79,96.91,96.66,96.85,61600.0,70.8208,70.9086,70.7257,70.8647,61600.0
2007-11-08 10:00:00,96.85,97.03,96.63,96.8,151300.0,70.8647,70.9964,70.7037,70.8281,151300.0
2007-11-08 10:05:00,96.8,97.01,96.61,96.99,88200.0,70.8281,70.9818,70.6891,70.9671,88200.0
2007-11-08 10:10:00,96.99,97.0,96.47,96.56,122800.0,70.9671,70.9745,70.5867,70.6525,122800.0
2007-11-08 10:15:00,96.58,96.98,96.49,96.94,108800.0,70.6672,70.9598,70.6013,70.9306,108800.0
2007-11-08 10:20:00,96.94,97.23,96.92,97.12,97100.0,70.9306,71.1428,70.9159,71.0623,97100.0
2007-11-08 10:25:00,97.12,97.15,96.8,96.8,79300.0,71.0623,71.0842,70.8281,70.8281,79300.0
2007-11-08 10:30:00,96.78,96.79,96.5,96.5,101100.0,70.8135,70.8208,70.6086,70.6086,101100.0
2007-11-08 10:35:00,96.5,96.6,96.11,96.16,136800.0,70.6086,70.6818,70.3233,70.3598,136800.0
2007-11-08 10:40:00,96.15,96.4,96.12,96.38,72200.0,70.3525,70.5354,70.3306,70.5208,72200.0
2007-11-08 10:45:00,96.38,96.41,96.16,96.37,74000.0,70.5208,70.5428,70.3598,70.5135,74000.0
2007-11-08 10:50:00,96.38,96.66,96.34,96.48,50800.0,70.5208,70.7257,70.4915,70.594,50800.0
2007-11-08 10:55:00,96.48,96.74,96.46,96.68,51200.0,70.594,70.7842,70.5793,70.7403,51200.0
2007-11-08 11:00:00,96.69,97.04,96.65,97.02,96100.0,70.7476,71.0037,70.7184,70.9891,96100.0
2007-11-08 11:05:00,97.03,97.03,96.94,96.98,63400.0,70.9964,70.9964,70.9306,70.9598,63400.0
2007-11-08 11:10:00,96.99,97.08,96.85,96.87,42400.0,70.9671,71.033,70.8647,70.8793,42400.0
2007-11-08 11:15:00,96.92,97.08,96.85,96.96,40600.0,70.9159,71.033,70.8647,70.9452,40600.0
2007-11-08 11:20:00,96.97,96.97,96.72,96.79,49800.0,70.9525,70.9525,70.7696,70.8208,49800.0
2007-11-08 11:25:00,96.79,97.0,96.78,97.0,37700.0,70.8208,70.9745,70.8135,70.9745,37700.0
2007-11-08 11:30:00,97.0,97.04,96.82,96.82,37400.0,70.9745,71.0037,70.8428,70.8428,37400.0
2007-11-08 11:35:00,96.82,96.83,96.7,96.81,57300.0,70.8428,70.8501,70.755,70.8354,57300.0
2007-11-08 11:40:00,96.8,97.0,96.8,96.99,53100.0,70.8281,70.9745,70.8281,70.9671,53100.0
2007-11-08 11:45:00,96.99,97.02,96.7,96.7,51400.0,70.9671,70.9891,70.755,70.755,51400.0
2007-11-08 11:50:00,96.7,96.93,96.58,96.83,54500.0,70.755,70.9232,70.6672,70.8501,54500.0
2007-11-08 11:55:00,96.83,96.99,96.72,96.93,46100.0,70.8501,70.9671,70.7696,70.9232,46100.0
2007-11-08 12:00:00,96.92,96.99,96.69,96.94,30700.0,70.9159,70.9671,70.7476,70.9306,30700.0
2007-11-08 12:05:00,96.94,96.99,96.61,96.73,60800.0,70.9306,70.9671,70.6891,70.7769,60800.0
2007-11-08 12:10:00,96.73,96.87,96.65,96.84,40300.0,70.7769,70.8793,70.7184,70.8574,40300.0
2007-11-08 12:15:00,96.83,96.93,96.45,96.46,82500.0,70.8501,70.9232,70.572,70.5793,82500.0
2007-11-08 12:20:00,96.45,96.45,96.35,96.38,70200.0,70.572,70.572,70.4989,70.5208,70200.0
2007-11-08 12:25:00,96.37,96.49,96.34,96.39,88000.0,70.5135,70.6013,70.4915,70.5281,88000.0
2007-11-08 12:30:00,96.39,96.55,96.31,96.38,38300.0,70.5281,70.6452,70.4696,70.5208,38300.0
2007-11-08 12:35:00,96.37,96.39,96.1,96.19,80400.0,70.5135,70.5281,70.3159,70.3818,80400.0
2007-11-08 12:40:00,96.2,96.2,96.0,96.06,100900.0,70.3891,70.3891,70.2428,70.2867,100900.0
2007-11-08 12:45:00,96.06,96.24,95.91,96.14,92100.0,70.2867,70.4184,70.1769,70.3452,92100.0
2007-11-08 12:50:00,96.13,96.24,96.0,96.02,69400.0,70.3379,70.4184,70.2428,70.2574,69400.0
2007-11-08 12:55:00,96.02,96.2,95.9,96.08,101200.0,70.2574,70.3891,70.1696,70.3013,101200.0
2007-11-08 13:00:00,96.08,96.11,95.72,95.9,54900.0,70.3013,70.3233,70.0379,70.1696,54900.0
2007-11-08 13:05:00,95.9,95.9,95.6,95.7,79800.0,70.1696,70.1696,69.9501,70.0233,79800.0
2007-11-08 13:10:00,95.68,95.95,95.59,95.82,55800.0,70.0086,70.2062,69.9428,70.1111,55800.0
2007-11-08 13:15:00,95.83,96.12,95.62,96.0,75200.0,70.1184,70.3306,69.9647,70.2428,75200.0
2007-11-08 13:20:00,95.98,96.02,95.71,95.71,55800.0,70.2281,70.2574,70.0306,70.0306,55800.0
2007-11-08 13:25:00,95.71,95.83,95.57,95.83,56600.0,70.0306,70.1184,69.9281,70.1184,56600.0
2007-11-08 13:30:00,95.83,96.18,95.71,95.92,98900.0,70.1184,70.3745,70.0306,70.1842,98900.0
2007-11-08 13:35:00,95.92,96.02,95.76,95.87,49700.0,70.1842,70.2574,70.0672,70.1476,49700.0
2007-11-08 13:40:00,95.86,95.93,95.63,95.83,52500.0,70.1403,70.1915,69.972,70.1184,52500.0
2007-11-08 13:45:00,95.83,95.83,95.51,95.57,49500.0,70.1184,70.1184,69.8842,69.9281,49500.0
2007-11-08 13:50:00,95.57,95.83,95.56,95.74,65700.0,69.9281,70.1184,69.9208,70.0525,65700.0
2007-11-08 13:55:00,95.76,95.98,95.62,95.96,50200.0,70.0672,70.2281,69.9647,70.2135,50200.0
2007-11-08 14:00:00,95.92,95.96,95.66,95.78,68100.0,70.1842,70.2135,69.994,70.0818,68100.0
2007-11-08 14:05:00,95.8,95.83,95.59,95.59,46400.0,70.0964,70.1184,69.9428,69.9428,46400.0
2007-11-08 14:10:00,95.58,95.59,95.44,95.44,59600.0,69.9355,69.9428,69.833,69.833,59600.0
2007-11-08 14:15:00,95.44,95.47,95.25,95.25,107400.0,69.833,69.855,69.694,69.694,107400.0
2007-11-08 14:20:00,95.25,95.39,95.2,95.38,66500.0,69.694,69.7964,69.6574,69.7891,66500.0
2007-11-08 14:25:00,95.37,95.44,95.22,95.25,61700.0,69.7818,69.833,69.672,69.694,61700.0
2007-11-08 14:30:00,95.25,95.64,95.23,95.53,96500.0,69.694,69.9794,69.6794,69.8989,96500.0
2007-11-08 14:35:00,95.52,95.53,95.0,95.01,95900.0,69.8916,69.8989,69.5111,69.5184,95900.0
2007-11-08 14:40:00,95.01,95.05,94.94,95.05,97100.0,69.5184,69.5477,69.4672,69.5477,97100.0
2007-11-08 14:45:00,95.03,95.15,95.0,95.15,53500.0,69.533,69.6208,69.5111,69.6208,53500.0
2007-11-08 14:50:00,95.13,95.15,94.9,94.96,61900.0,69.6062,69.6208,69.4379,69.4818,61900.0
2007-11-08 14:55:00,94.96,95.52,94.95,95.52,88300.0,69.4818,69.8916,69.4745,69.8916,88300.0
2007-11-08 15:00:00,95.53,95.76,95.38,95.45,136900.0,69.8989,70.0672,69.7891,69.8403,136900.0
2007-11-08 15:05:00,95.46,95.69,95.44,95.59,131400.0,69.8477,70.0159,69.833,69.9428,131400.0
2007-11-08 15:10:00,95.58,95.59,95.31,95.42,104500.0,69.9355,69.9428,69.7379,69.8184,104500.0
2007-11-08 15:15:00,95.42,95.6,95.37,95.6,101100.0,69.8184,69.9501,69.7818,69.9501,101100.0
2007-11-08 15:20:00,95.6,95.99,95.6,95.9,186300.0,69.9501,70.2355,69.9501,70.1696,186300.0
2007-11-08 15:25:00,95.9,96.05,95.86,95.95,164300.0,70.1696,70.2794,70.1403,70.2062,164300.0
2007-11-08 15:30:00,95.95,96.16,95.95,96.05,134500.0,70.2062,70.3598,70.2062,70.2794,134500.0
2007-11-08 15:35:00,96.08,96.21,96.01,96.15,129000.0,70.3013,70.3964,70.2501,70.3525,129000.0
2007-11-08 15:40:00,96.15,96.93,96.13,96.91,214600.0,70.3525,70.9232,70.3379,70.9086,214600.0
2007-11-08 15:45:00,96.91,96.92,96.65,96.68,173100.0,70.9086,70.9159,70.7184,70.7403,173100.0
2007-11-08 15:50:00,96.69,96.79,96.61,96.75,143300.0,70.7476,70.8208,70.6891,70.7915,143300.0
2007-11-08 15:55:00,96.75,96.77,96.13,96.16,226200.0,70.7915,70.8062,70.3379,70.3598,226200.0
2007-11-09 09:30:00,95.08,95.75,95.08,95.63,118400.0,69.5696,70.0598,69.5696,69.972,118400.0
2007-11-09 09:35:00,95.59,95.59,95.11,95.25,112600.0,69.9428,69.9428,69.5916,69.694,112600.0
2007-11-09 09:40:00,95.25,95.64,95.25,95.54,76600.0,69.694,69.9794,69.694,69.9062,76600.0
2007-11-09 09:45:00,95.54,95.62,95.25,95.42,123800.0,69.9062,69.9647,69.694,69.8184,123800.0
2007-11-09 09:50:00,95.39,95.43,95.07,95.09,101800.0,69.7964,69.8257,69.5623,69.5769,101800.0
2007-11-09 09:55:00,95.09,95.32,95.05,95.1,76500.0,69.5769,69.7452,69.5477,69.5842,76500.0
2007-11-09 10:00:00,95.11,95.24,95.05,95.2,96700.0,69.5916,69.6867,69.5477,69.6574,96700.0
2007-11-09 10:05:00,95.22,95.3,95.13,95.23,67600.0,69.672,69.7306,69.6062,69.6794,67600.0
2007-11-09 10:10:00,95.25,95.28,95.1,95.12,119100.0,69.694,69.7159,69.5842,69.5989,119100.0
2007-11-09 10:15:00,95.12,95.43,95.0,95.42,79700.0,69.5989,69.8257,69.5111,69.8184,79700.0
2007-11-09 10:20:00,95.43,95.43,95.12,95.17,103900.0,69.8257,69.8257,69.5989,69.6355,103900.0
2007-11-09 10:25:00,95.17,95.24,95.0,95.0,92300.0,69.6355,69.6867,69.5111,69.5111,92300.0
2007-11-09 10:30:00,95.0,95.06,94.78,94.8,67700.0,69.5111,69.555,69.3501,69.3647,67700.0
2007-11-09 10:35:00,94.81,94.97,94.75,94.81,51500.0,69.3721,69.4891,69.3281,69.3721,51500.0
2007-11-09 10:40:00,94.82,94.85,94.48,94.56,187500.0,69.3794,69.4013,69.1306,69.1891,187500.0
2007-11-09 10:45:00,94.56,94.64,94.41,94.51,74800.0,69.1891,69.2477,69.0794,69.1525,74800.0
2007-11-09 10:50:00,94.5,94.67,94.44,94.61,49700.0,69.1452,69.2696,69.1013,69.2257,49700.0
2007-11-09 10:55:00,94.62,94.87,94.61,94.83,63900.0,69.233,69.416,69.2257,69.3867,63900.0
2007-11-09 11:00:00,94.81,94.88,94.55,94.73,76800.0,69.3721,69.4233,69.1818,69.3135,76800.0
2007-11-09 11:05:00,94.73,94.96,94.64,94.9,88200.0,69.3135,69.4818,69.2477,69.4379,88200.0
2007-11-09 11:10:00,94.9,94.97,94.71,94.97,125900.0,69.4379,69.4891,69.2989,69.4891,125900.0
2007-11-09 11:15:00,94.95,95.0,94.83,94.95,45900.0,69.4745,69.5111,69.3867,69.4745,45900.0
2007-11-09 11:20:00,94.93,95.15,94.93,95.1,64900.0,69.4599,69.6208,69.4599,69.5842,64900.0
2007-11-09 11:25:00,95.1,95.23,94.8,94.86,92200.0,69.5842,69.6794,69.3647,69.4086,92200.0
2007-11-09 11:30:00,94.86,95.19,94.81,94.95,62900.0,69.4086,69.6501,69.3721,69.4745,62900.0
2007-11-09 11:35:00,94.95,95.03,94.81,94.87,45000.0,69.4745,69.533,69.3721,69.416,45000.0
2007-11-09 11:40:00,94.87,95.1,94.87,95.06,34300.0,69.416,69.5842,69.416,69.555,34300.0
2007-11-09 11:45:00,95.06,95.28,95.0,95.06,61300.0,69.555,69.7159,69.5111,69.555,61300.0
2007-11-09 11:50:00,95.06,95.17,95.0,95.07,52400.0,69.555,69.6355,69.5111,69.5623,52400.0
2007-11-09 11:55:00,95.11,95.21,95.0,95.18,56400.0,69.5916,69.6647,69.5111,69.6428,56400.0
2007-11-09 12:00:00,95.18,95.19,94.87,94.94,50900.0,69.6428,69.6501,69.416,69.4672,50900.0
2007-11-09 12:05:00,94.95,95.08,94.86,95.03,28700.0,69.4745,69.5696,69.4086,69.533,28700.0
2007-11-09 12:10:00,95.02,95.03,94.65,94.74,78900.0,69.5257,69.533,69.255,69.3208,78900.0
2007-11-09 12:15:00,94.72,94.81,94.55,94.77,25900.0,69.3062,69.3721,69.1818,69.3428,25900.0
2007-11-09 12:20:00,94.77,94.87,94.71,94.73,39000.0,69.3428,69.416,69.2989,69.3135,39000.0
2007-11-09 12:25:00,94.73,94.91,94.69,94.8,29000.0,69.3135,69.4452,69.2842,69.3647,29000.0
2007-11-09 12:30:00,94.81,94.92,94.76,94.82,59200.0,69.3721,69.4525,69.3355,69.3794,59200.0
2007-11-09 12:35:00,94.82,95.12,94.82,95.06,67900.0,69.3794,69.5989,69.3794,69.555,67900.0
2007-11-09 12:40:00,95.06,95.14,94.9,94.9,41300.0,69.555,69.6135,69.4379,69.4379,41300.0
2007-11-09 12:45:00,94.9,95.06,94.8,94.84,36700.0,69.4379,69.555,69.3647,69.394,36700.0
2007-11-09 12:50:00,94.84,94.88,94.68,94.8,33100.0,69.394,69.4233,69.2769,69.3647,33100.0
2007-11-09 12:55:00,94.78,94.81,94.69,94.79,21200.0,69.3501,69.3721,69.2842,69.3574,21200.0
2007-11-09 13:00:00,94.79,94.79,94.66,94.75,15600.0,69.3574,69.3574,69.2623,69.3281,15600.0
2007-11-09 13:05:00,94.75,94.76,94.55,94.64,21000.0,69.3281,69.3355,69.1818,69.2477,21000.0
2007-11-09 13:10:00,94.64,94.81,94.59,94.75,19900.0,69.2477,69.3721,69.2111,69.3281,19900.0
2007-11-09 13:15:00,94.75,94.95,94.74,94.94,32600.0,69.3281,69.4745,69.3208,69.4672,32600.0
2007-11-09 13:20:00,94.94,95.04,94.75,94.88,25300.0,69.4672,69.5403,69.3281,69.4233,25300.0
2007-11-09 13:25:00,94.92,94.96,94.75,94.86,28300.0,69.4525,69.4818,69.3281,69.4086,28300.0
2007-11-09 13:30:00,94.87,94.95,94.74,94.86,33800.0,69.416,69.4745,69.3208,69.4086,33800.0
2007-11-09 13:35:00,94.81,94.83,94.64,94.74,27000.0,69.3721,69.3867,69.2477,69.3208,27000.0
2007-11-09 13:40:00,94.74,94.83,94.73,94.74,24400.0,69.3208,69.3867,69.3135,69.3208,24400.0
2007-11-09 13:45:00,94.75,94.8,94.67,94.72,33000.0,69.3281,69.3647,69.2696,69.3062,33000.0
2007-11-09 13:50:00,94.72,94.79,94.69,94.73,36900.0,69.3062,69.3574,69.2842,69.3135,36900.0
2007-11-09 13:55:00,94.73,94.77,94.64,94.69,23100.0,69.3135,69.3428,69.2477,69.2842,23100.0
2007-11-09 14:00:00,94.68,94.86,94.56,94.84,58500.0,69.2769,69.4086,69.1891,69.394,58500.0
2007-11-09 14:05:00,94.85,94.91,94.63,94.74,64000.0,69.4013,69.4452,69.2403,69.3208,64000.0
2007-11-09 14:10:00,94.74,94.89,94.68,94.76,57000.0,69.3208,69.4306,69.2769,69.3355,57000.0
2007-11-09 14:15:00,94.78,94.93,94.76,94.93,48000.0,69.3501,69.4599,69.3355,69.4599,48000.0
2007-11-09 14:20:00,94.95,95.04,94.81,94.98,70600.0,69.4745,69.5403,69.3721,69.4964,70600.0
2007-11-09 14:25:00,94.98,95.14,94.93,95.01,90300.0,69.4964,69.6135,69.4599,69.5184,90300.0
2007-11-09 14:30:00,94.99,95.09,94.88,94.97,41000.0,69.5038,69.5769,69.4233,69.4891,41000.0
2007-11-09 14:35:00,94.97,94.99,94.81,94.91,61100.0,69.4891,69.5038,69.3721,69.4452,61100.0
2007-11-09 14:40:00,94.92,95.02,94.87,94.92,61400.0,69.4525,69.5257,69.416,69.4525,61400.0
2007-11-09 14:45:00,94.92,94.97,94.67,94.75,55300.0,69.4525,69.4891,69.2696,69.3281,55300.0
2007-11-09 14:50:00,94.75,94.81,94.63,94.66,51100.0,69.3281,69.3721,69.2403,69.2623,51100.0
2007-11-09 14:55:00,94.65,95.12,94.61,94.63,52700.0,69.255,69.5989,69.2257,69.2403,52700.0
2007-11-09 15:00:00,94.63,94.79,94.6,94.67,57500.0,69.2403,69.3574,69.2184,69.2696,57500.0
2007-11-09 15:05:00,94.67,94.8,94.65,94.74,66000.0,69.2696,69.3647,69.255,69.3208,66000.0
2007-11-09 15:10:00,94.74,94.86,94.69,94.78,47100.0,69.3208,69.4086,69.2842,69.3501,47100.0
2007-11-09 15:15:00,94.78,95.0,94.68,94.85,55700.0,69.3501,69.5111,69.2769,69.4013,55700.0
2007-11-09 15:20:00,94.85,94.89,94.69,94.85,69700.0,69.4013,69.4306,69.2842,69.4013,69700.0
2007-11-09 15:25:00,94.86,94.9,94.68,94.9,72800.0,69.4086,69.4379,69.2769,69.4379,72800.0
2007-11-09 15:30:00,94.89,94.91,94.63,94.69,98800.0,69.4306,69.4452,69.2403,69.2842,98800.0
2007-11-09 15:35:00,94.71,94.75,94.55,94.73,78000.0,69.2989,69.3281,69.1818,69.3135,78000.0
2007-11-09 15:40:00,94.72,94.8,94.5,94.6,164800.0,69.3062,69.3647,69.1452,69.2184,164800.0
2007-11-09 15:45:00,94.6,94.74,94.43,94.47,203000.0,69.2184,69.3208,69.094,69.1233,203000.0
2007-11-09 15:50:00,94.46,94.48,94.17,94.19,258100.0,69.116,69.1306,68.9038,68.9184,258100.0
2007-11-09 15:55:00,94.21,94.43,94.08,94.08,338800.0,68.933,69.094,68.8379,68.8379,338800.0
2007-11-12 09:30:00,94.25,94.39,93.76,93.99,139700.0,68.9623,69.0647,68.6038,68.7721,139700.0
2007-11-12 09:35:00,93.97,94.38,93.9,94.01,112300.0,68.7574,69.0574,68.7062,68.7867,112300.0
2007-11-12 09:40:00,94.0,94.41,93.81,94.12,81900.0,68.7794,69.0794,68.6404,68.8672,81900.0
2007-11-12 09:45:00,94.12,94.19,93.81,93.93,74700.0,68.8672,68.9184,68.6404,68.7282,74700.0
2007-11-12 09:50:00,93.91,94.09,93.57,93.68,140100.0,68.7135,68.8452,68.4647,68.5452,140100.0
2007-11-12 09:55:00,93.7,94.13,93.67,93.89,121000.0,68.5599,68.8745,68.5379,68.6989,121000.0
2007-11-12 10:00:00,93.89,93.91,93.3,93.33,102300.0,68.6989,68.7135,68.2672,68.2891,102300.0
2007-11-12 10:05:00,93.32,93.46,93.17,93.17,107100.0,68.2818,68.3843,68.1721,68.1721,107100.0
2007-11-12 10:10:00,93.17,93.38,93.17,93.23,79500.0,68.1721,68.3257,68.1721,68.216,79500.0
2007-11-12 10:15:00,93.22,93.45,93.22,93.31,85100.0,68.2087,68.3769,68.2087,68.2745,85100.0
2007-11-12 10:20:00,93.32,93.44,93.3,93.34,87600.0,68.2818,68.3696,68.2672,68.2965,87600.0
2007-11-12 10:25:00,93.34,93.44,93.17,93.19,68600.0,68.2965,68.3696,68.1721,68.1867,68600.0
2007-11-12 10:30:00,93.2,93.42,93.1,93.13,100900.0,68.194,68.355,68.1209,68.1428,100900.0
2007-11-12 10:35:00,93.13,93.4,93.05,93.4,73700.0,68.1428,68.3404,68.0843,68.3404,73700.0
2007-11-12 10:40:00,93.4,93.5,93.34,93.41,158400.0,68.3404,68.4135,68.2965,68.3477,158400.0
2007-11-12 10:45:00,93.43,93.54,93.32,93.39,145300.0,68.3623,68.4428,68.2818,68.333,145300.0
2007-11-12 10:50:00,93.39,94.0,93.38,93.93,144200.0,68.333,68.7794,68.3257,68.7282,144200.0
2007-11-12 10:55:00,93.94,94.0,93.87,93.98,66500.0,68.7355,68.7794,68.6843,68.7647,66500.0
2007-11-12 11:00:00,93.96,94.0,93.79,93.94,57600.0,68.7501,68.7794,68.6257,68.7355,57600.0
2007-11-12 11:05:00,93.94,93.99,93.68,93.71,62600.0,68.7355,68.7721,68.5452,68.5672,62600.0
2007-11-12 11:10:00,93.71,93.93,93.68,93.86,60300.0,68.5672,68.7282,68.5452,68.6769,60300.0
2007-11-12 11:15:00,93.88,93.96,93.59,93.69,34400.0,68.6916,68.7501,68.4794,68.5526,34400.0
2007-11-12 11:20:00,93.67,93.74,93.61,93.63,21700.0,68.5379,68.5891,68.494,68.5086,21700.0
2007-11-12 11:25:00,93.63,93.89,93.63,93.89,47200.0,68.5086,68.6989,68.5086,68.6989,47200.0
2007-11-12 11:30:00,93.87,93.88,93.66,93.73,29300.0,68.6843,68.6916,68.5306,68.5818,29300.0
2007-11-12 11:35:00,93.74,93.8,93.64,93.72,43200.0,68.5891,68.633,68.516,68.5745,43200.0
2007-11-12 11:40:00,93.73,94.12,93.73,94.07,82100.0,68.5818,68.8672,68.5818,68.8306,82100.0
2007-11-12 11:45:00,94.07,94.08,93.89,93.98,43700.0,68.8306,68.8379,68.6989,68.7647,43700.0
2007-11-12 11:50:00,93.98,93.99,93.85,93.96,41900.0,68.7647,68.7721,68.6696,68.7501,41900.0
2007-11-12 11:55:00,93.96,94.0,93.9,93.96,55000.0,68.7501,68.7794,68.7062,68.7501,55000.0
2007-11-12 12:00:00,93.96,94.0,93.91,93.97,30600.0,68.7501,68.7794,68.7135,68.7574,30600.0
2007-11-12 12:05:00,93.96,93.99,93.88,93.97,22600.0,68.7501,68.7721,68.6916,68.7574,22600.0
2007-11-12 12:10:00,93.96,93.97,93.84,93.89,32500.0,68.7501,68.7574,68.6623,68.6989,32500.0
2007-11-12 12:15:00,93.89,93.94,93.83,93.91,41600.0,68.6989,68.7355,68.655,68.7135,41600.0
2007-11-12 12:20:00,93.92,94.14,93.91,93.93,52700.0,68.7208,68.8818,68.7135,68.7282,52700.0
2007-11-12 12:25:00,93.92,94.04,93.91,93.99,22300.0,68.7208,68.8086,68.7135,68.7721,22300.0
2007-11-12 12:30:00,93.99,94.19,93.97,94.09,58700.0,68.7721,68.9184,68.7574,68.8452,58700.0
2007-11-12 12:35:00,94.06,94.15,93.95,93.97,28500.0,68.8233,68.8891,68.7428,68.7574,28500.0
2007-11-12 12:40:00,94.0,94.0,93.78,93.83,22000.0,68.7794,68.7794,68.6184,68.655,22000.0
2007-11-12 12:45:00,93.83,93.93,93.81,93.87,21800.0,68.655,68.7282,68.6404,68.6843,21800.0
2007-11-12 12:50:00,93.87,93.88,93.76,93.79,33800.0,68.6843,68.6916,68.6038,68.6257,33800.0
2007-11-12 12:55:00,93.79,93.85,93.76,93.78,18200.0,68.6257,68.6696,68.6038,68.6184,18200.0
2007-11-12 13:00:00,93.79,93.85,93.7,93.75,40000.0,68.6257,68.6696,68.5599,68.5965,40000.0
2007-11-12 13:05:00,93.78,93.81,93.69,93.7,33100.0,68.6184,68.6404,68.5526,68.5599,33100.0
2007-11-12 13:10:00,93.67,93.86,93.6,93.63,110100.0,68.5379,68.6769,68.4867,68.5086,110100.0
2007-11-12 13:15:00,93.63,93.63,93.5,93.52,67800.0,68.5086,68.5086,68.4135,68.4282,67800.0
2007-11-12 13:20:00,93.54,93.57,93.48,93.56,55800.0,68.4428,68.4647,68.3989,68.4574,55800.0
2007-11-12 13:25:00,93.57,93.62,93.49,93.6,59600.0,68.4647,68.5013,68.4062,68.4867,59600.0
2007-11-12 13:30:00,93.61,93.64,93.47,93.47,49000.0,68.494,68.516,68.3916,68.3916,49000.0
2007-11-12 13:35:00,93.46,93.46,93.17,93.19,97500.0,68.3843,68.3843,68.1721,68.1867,97500.0
2007-11-12 13:40:00,93.18,93.29,93.07,93.27,74300.0,68.1794,68.2599,68.0989,68.2452,74300.0
2007-11-12 13:45:00,93.26,93.29,93.13,93.22,45300.0,68.2379,68.2599,68.1428,68.2087,45300.0
2007-11-12 13:50:00,93.2,93.24,93.0,93.06,81000.0,68.194,68.2233,68.0477,68.0916,81000.0
2007-11-12 13:55:00,93.05,93.3,92.99,93.23,40700.0,68.0843,68.2672,68.0404,68.216,40700.0
2007-11-12 14:00:00,93.23,93.43,93.22,93.43,61400.0,68.216,68.3623,68.2087,68.3623,61400.0
2007-11-12 14:05:00,93.43,93.44,93.24,93.25,41500.0,68.3623,68.3696,68.2233,68.2306,41500.0
2007-11-12 14:10:00,93.26,93.29,93.16,93.2,31000.0,68.2379,68.2599,68.1648,68.194,31000.0
2007-11-12 14:15:00,93.18,93.3,93.0,93.22,62500.0,68.1794,68.2672,68.0477,68.2087,62500.0
2007-11-12 14:20:00,93.21,93.32,93.09,93.22,116200.0,68.2013,68.2818,68.1135,68.2087,116200.0
2007-11-12 14:25:00,93.21,93.26,93.02,93.1,66600.0,68.2013,68.2379,68.0623,68.1209,66600.0
2007-11-12 14:30:00,93.08,93.32,93.04,93.19,91400.0,68.1062,68.2818,68.0769,68.1867,91400.0
2007-11-12 14:35:00,93.2,93.32,93.05,93.3,91800.0,68.194,68.2818,68.0843,68.2672,91800.0
2007-11-12 14:40:00,93.31,93.54,93.28,93.37,97900.0,68.2745,68.4428,68.2526,68.3184,97900.0
2007-11-12 14:45:00,93.35,93.49,93.25,93.4,58300.0,68.3038,68.4062,68.2306,68.3404,58300.0
2007-11-12 14:50:00,93.4,93.48,93.25,93.29,79600.0,68.3404,68.3989,68.2306,68.2599,79600.0
2007-11-12 14:55:00,93.27,93.42,93.17,93.2,57000.0,68.2452,68.355,68.1721,68.194,57000.0
2007-11-12 15:00:00,93.2,93.2,93.01,93.05,96700.0,68.194,68.194,68.055,68.0843,96700.0
2007-11-12 15:05:00,93.07,93.17,92.92,93.13,78000.0,68.0989,68.1721,67.9891,68.1428,78000.0
2007-11-12 15:10:00,93.16,93.2,93.04,93.19,60000.0,68.1648,68.194,68.0769,68.1867,60000.0
2007-11-12 15:15:00,93.18,93.19,93.01,93.11,120300.0,68.1794,68.1867,68.055,68.1282,120300.0
2007-11-12 15:20:00,93.11,93.2,93.0,93.09,70900.0,68.1282,68.194,68.0477,68.1135,70900.0
2007-11-12 15:25:00,93.1,93.18,92.99,93.03,85100.0,68.1209,68.1794,68.0404,68.0696,85100.0
2007-11-12 15:30:00,93.06,93.25,92.99,93.21,77800.0,68.0916,68.2306,68.0404,68.2013,77800.0
2007-11-12 15:35:00,93.21,93.24,93.07,93.13,87300.0,68.2013,68.2233,68.0989,68.1428,87300.0
2007-11-12 15:40:00,93.14,93.24,93.03,93.05,154100.0,68.1501,68.2233,68.0696,68.0843,154100.0
2007-11-12 15:45:00,93.03,93.11,92.78,92.89,167900.0,68.0696,68.1282,67.8867,67.9672,167900.0
2007-11-12 15:50:00,92.89,92.94,92.75,92.89,172000.0,67.9672,68.0038,67.8648,67.9672,172000.0
2007-11-12 15:55:00,92.89,92.94,92.7,92.83,214600.0,67.9672,68.0038,67.8282,67.9233,214600.0
2007-11-13 09:30:00,93.83,93.99,92.87,92.95,411100.0,68.655,68.7721,67.9526,68.0111,411100.0
2007-11-13 09:35:00,92.94,93.2,92.88,93.15,116400.0,68.0038,68.194,67.9599,68.1574,116400.0
2007-11-13 09:40:00,93.15,93.21,92.99,93.07,138500.0,68.1574,68.2013,68.0404,68.0989,138500.0
2007-11-13 09:45:00,93.07,93.18,93.02,93.09,89300.0,68.0989,68.1794,68.0623,68.1135,89300.0
2007-11-13 09:50:00,93.08,93.09,92.95,92.99,136500.0,68.1062,68.1135,68.0111,68.0404,136500.0
2007-11-13 09:55:00,92.99,93.04,92.92,92.95,51400.0,68.0404,68.0769,67.9891,68.0111,51400.0
2007-11-13 10:00:00,92.95,93.03,92.9,92.94,116800.0,68.0111,68.0696,67.9745,68.0038,116800.0
2007-11-13 10:05:00,92.93,93.24,92.9,93.05,109100.0,67.9965,68.2233,67.9745,68.0843,109100.0
2007-11-13 10:10:00,93.06,93.08,92.94,93.0,80000.0,68.0916,68.1062,68.0038,68.0477,80000.0
2007-11-13 10:15:00,93.0,93.05,92.89,93.05,56900.0,68.0477,68.0843,67.9672,68.0843,56900.0
2007-11-13 10:20:00,93.05,93.16,93.0,93.15,46800.0,68.0843,68.1648,68.0477,68.1574,46800.0
2007-11-13 10:25:00,93.15,93.25,93.05,93.18,93700.0,68.1574,68.2306,68.0843,68.1794,93700.0
2007-11-13 10:30:00,93.18,93.27,93.1,93.1,51900.0,68.1794,68.2452,68.1209,68.1209,51900.0
2007-11-13 10:35:00,93.11,93.3,93.09,93.27,45300.0,68.1282,68.2672,68.1135,68.2452,45300.0
2007-11-13 10:40:00,93.26,93.45,93.23,93.43,52100.0,68.2379,68.3769,68.216,68.3623,52100.0
2007-11-13 10:45:00,93.42,93.5,93.33,93.45,74100.0,68.355,68.4135,68.2891,68.3769,74100.0
2007-11-13 10:50:00,93.45,93.81,93.44,93.78,87800.0,68.3769,68.6404,68.3696,68.6184,87800.0
2007-11-13 10:55:00,93.77,93.77,93.49,93.52,55900.0,68.6111,68.6111,68.4062,68.4282,55900.0
2007-11-13 11:00:00,93.51,93.66,93.43,93.52,70400.0,68.4208,68.5306,68.3623,68.4282,70400.0
2007-11-13 11:05:00,93.52,93.58,93.42,93.49,58700.0,68.4282,68.4721,68.355,68.4062,58700.0
2007-11-13 11:10:00,93.48,93.53,93.4,93.44,55300.0,68.3989,68.4355,68.3404,68.3696,55300.0
2007-11-13 11:15:00,93.45,93.53,93.43,93.44,68700.0,68.3769,68.4355,68.3623,68.3696,68700.0
2007-11-13 11:20:00,93.43,93.6,93.42,93.52,49900.0,68.3623,68.4867,68.355,68.4282,49900.0
2007-11-13 11:25:00,93.52,93.57,93.42,93.52,32900.0,68.4282,68.4647,68.355,68.4282,32900.0
2007-11-13 11:30:00,93.52,93.54,93.45,93.5,37400.0,68.4282,68.4428,68.3769,68.4135,37400.0
2007-11-13 11:35:00,93.49,93.58,93.33,93.4,50000.0,68.4062,68.4721,68.2891,68.3404,50000.0
2007-11-13 11:40:00,93.37,93.49,93.37,93.45,42000.0,68.3184,68.4062,68.3184,68.3769,42000.0
2007-11-13 11:45:00,93.46,93.63,93.45,93.57,33200.0,68.3843,68.5086,68.3769,68.4647,33200.0
2007-11-13 11:50:00,93.57,93.62,93.48,93.48,24800.0,68.4647,68.5013,68.3989,68.3989,24800.0
2007-11-13 11:55:00,93.48,93.68,93.48,93.63,25300.0,68.3989,68.5452,68.3989,68.5086,25300.0
2007-11-13 12:00:00,93.66,93.67,93.57,93.57,22600.0,68.5306,68.5379,68.4647,68.4647,22600.0
2007-11-13 12:05:00,93.57,93.64,93.45,93.45,22200.0,68.4647,68.516,68.3769,68.3769,22200.0
2007-11-13 12:10:00,93.45,93.45,93.26,93.37,27200.0,68.3769,68.3769,68.2379,68.3184,27200.0
2007-11-13 12:15:00,93.36,93.57,93.36,93.57,11600.0,68.3111,68.4647,68.3111,68.4647,11600.0
2007-11-13 12:20:00,93.56,93.66,93.56,93.62,25700.0,68.4574,68.5306,68.4574,68.5013,25700.0
2007-11-13 12:25:00,93.62,93.69,93.56,93.65,29600.0,68.5013,68.5526,68.4574,68.5233,29600.0
2007-11-13 12:30:00,93.67,93.74,93.62,93.64,25100.0,68.5379,68.5891,68.5013,68.516,25100.0
2007-11-13 12:35:00,93.66,93.79,93.61,93.75,37200.0,68.5306,68.6257,68.494,68.5965,37200.0
2007-11-13 12:40:00,93.76,93.9,93.74,93.81,35300.0,68.6038,68.7062,68.5891,68.6404,35300.0
2007-11-13 12:45:00,93.81,93.82,93.66,93.74,21600.0,68.6404,68.6477,68.5306,68.5891,21600.0
2007-11-13 12:50:00,93.73,93.86,93.63,93.82,23600.0,68.5818,68.6769,68.5086,68.6477,23600.0
2007-11-13 12:55:00,93.8,93.83,93.56,93.65,25000.0,68.633,68.655,68.4574,68.5233,25000.0
2007-11-13 13:00:00,93.67,93.72,93.59,93.6,26900.0,68.5379,68.5745,68.4794,68.4867,26900.0
2007-11-13 13:05:00,93.6,93.72,93.56,93.59,30600.0,68.4867,68.5745,68.4574,68.4794,30600.0
2007-11-13 13:10:00,93.59,93.7,93.54,93.64,19800.0,68.4794,68.5599,68.4428,68.516,19800.0
2007-11-13 13:15:00,93.65,93.78,93.63,93.7,43400.0,68.5233,68.6184,68.5086,68.5599,43400.0
2007-11-13 13:20:00,93.68,93.78,93.61,93.74,39100.0,68.5452,68.6184,68.494,68.5891,39100.0
2007-11-13 13:25:00,93.74,93.77,93.67,93.71,27000.0,68.5891,68.6111,68.5379,68.5672,27000.0
2007-11-13 13:30:00,93.7,93.76,93.7,93.73,38800.0,68.5599,68.6038,68.5599,68.5818,38800.0
2007-11-13 13:35:00,93.74,93.78,93.73,93.74,36300.0,68.5891,68.6184,68.5818,68.5891,36300.0
2007-11-13 13:40:00,93.73,93.76,93.69,93.75,64500.0,68.5818,68.6038,68.5526,68.5965,64500.0
2007-11-13 13:45:00,93.74,93.78,93.7,93.71,55700.0,68.5891,68.6184,68.5599,68.5672,55700.0
2007-11-13 13:50:00,93.71,94.01,93.71,93.99,79700.0,68.5672,68.7867,68.5672,68.7721,79700.0
2007-11-13 13:55:00,94.0,94.05,93.9,93.95,33500.0,68.7794,68.816,68.7062,68.7428,33500.0
2007-11-13 14:00:00,93.92,93.99,93.91,93.96,52700.0,68.7208,68.7721,68.7135,68.7501,52700.0
2007-11-13 14:05:00,93.96,93.98,93.9,93.98,18600.0,68.7501,68.7647,68.7062,68.7647,18600.0
2007-11-13 14:10:00,93.97,94.15,93.96,93.97,64500.0,68.7574,68.8891,68.7501,68.7574,64500.0
2007-11-13 14:15:00,93.98,94.08,93.96,93.96,46500.0,68.7647,68.8379,68.7501,68.7501,46500.0
2007-11-13 14:20:00,93.98,94.13,93.96,93.97,69100.0,68.7647,68.8745,68.7501,68.7574,69100.0
2007-11-13 14:25:00,93.97,93.99,93.85,93.85,48200.0,68.7574,68.7721,68.6696,68.6696,48200.0
2007-11-13 14:30:00,93.85,93.91,93.81,93.89,54700.0,68.6696,68.7135,68.6404,68.6989,54700.0
2007-11-13 14:35:00,93.89,93.89,93.76,93.8,102600.0,68.6989,68.6989,68.6038,68.633,102600.0
2007-11-13 14:40:00,93.78,93.81,93.77,93.78,26900.0,68.6184,68.6404,68.6111,68.6184,26900.0
2007-11-13 14:45:00,93.78,93.88,93.72,93.88,50700.0,68.6184,68.6916,68.5745,68.6916,50700.0
2007-11-13 14:50:00,93.88,93.95,93.75,93.85,86400.0,68.6916,68.7428,68.5965,68.6696,86400.0
2007-11-13 14:55:00,93.84,93.9,93.76,93.76,76000.0,68.6623,68.7062,68.6038,68.6038,76000.0
2007-11-13 15:00:00,93.76,93.85,93.75,93.81,181000.0,68.6038,68.6696,68.5965,68.6404,181000.0
2007-11-13 15:05:00,93.81,93.84,93.79,93.82,120100.0,68.6404,68.6623,68.6257,68.6477,120100.0
2007-11-13 15:10:00,93.8,93.88,93.69,93.75,112300.0,68.633,68.6916,68.5526,68.5965,112300.0
2007-11-13 15:15:00,93.77,93.78,93.7,93.73,93000.0,68.6111,68.6184,68.5599,68.5818,93000.0
2007-11-13 15:20:00,93.73,93.88,93.69,93.85,68900.0,68.5818,68.6916,68.5526,68.6696,68900.0
2007-11-13 15:25:00,93.85,93.96,93.79,93.89,88300.0,68.6696,68.7501,68.6257,68.6989,88300.0
2007-11-13 15:30:00,93.87,93.89,93.78,93.8,103700.0,68.6843,68.6989,68.6184,68.633,103700.0
2007-11-13 15:35:00,93.79,93.82,93.73,93.74,115600.0,68.6257,68.6477,68.5818,68.5891,115600.0
2007-11-13 15:40:00,93.75,93.77,93.68,93.69,215700.0,68.5965,68.6111,68.5452,68.5526,215700.0
2007-11-13 15:45:00,93.69,93.8,93.63,93.74,263600.0,68.5526,68.633,68.5086,68.5891,263600.0
2007-11-13 15:50:00,93.74,93.84,93.73,93.75,378300.0,68.5891,68.6623,68.5818,68.5965,378300.0
2007-11-13 15:55:00,93.74,93.78,93.67,93.71,413400.0,68.5891,68.6184,68.5379,68.5672,413400.0
2007-11-14 09:30:00,94.14,94.25,93.82,93.85,198700.0,68.8818,68.9623,68.6477,68.6696,198700.0
2007-11-14 09:35:00,93.83,93.93,93.07,93.12,94000.0,68.655,68.7282,68.0989,68.1355,94000.0
2007-11-14 09:40:00,93.14,93.73,93.01,93.47,212600.0,68.1501,68.5818,68.055,68.3916,212600.0
2007-11-14 09:45:00,93.43,93.63,93.37,93.43,108100.0,68.3623,68.5086,68.3184,68.3623,108100.0
2007-11-14 09:50:00,93.43,93.66,93.42,93.6,185900.0,68.3623,68.5306,68.355,68.4867,185900.0
2007-11-14 09:55:00,93.61,93.89,93.56,93.71,106800.0,68.494,68.6989,68.4574,68.5672,106800.0
2007-11-14 10:00:00,93.71,93.85,93.43,93.52,94300.0,68.5672,68.6696,68.3623,68.4282,94300.0
2007-11-14 10:05:00,93.52,93.6,93.42,93.56,60100.0,68.4282,68.4867,68.355,68.4574,60100.0
2007-11-14 10:10:00,93.57,93.62,93.48,93.54,73700.0,68.4647,68.5013,68.3989,68.4428,73700.0
2007-11-14 10:15:00,93.51,93.57,93.4,93.48,61300.0,68.4208,68.4647,68.3404,68.3989,61300.0
2007-11-14 10:20:00,93.47,93.83,93.47,93.81,80700.0,68.3916,68.655,68.3916,68.6404,80700.0
2007-11-14 10:25:00,93.81,93.81,93.52,93.59,52900.0,68.6404,68.6404,68.4282,68.4794,52900.0
2007-11-14 10:30:00,93.63,93.64,93.36,93.4,62600.0,68.5086,68.516,68.3111,68.3404,62600.0
2007-11-14 10:35:00,93.4,93.5,93.22,93.43,50400.0,68.3404,68.4135,68.2087,68.3623,50400.0
2007-11-14 10:40:00,93.43,93.48,93.31,93.37,44600.0,68.3623,68.3989,68.2745,68.3184,44600.0
2007-11-14 10:45:00,93.4,93.52,93.38,93.52,57500.0,68.3404,68.4282,68.3257,68.4282,57500.0
2007-11-14 10:50:00,93.51,93.59,93.45,93.46,46700.0,68.4208,68.4794,68.3769,68.3843,46700.0
2007-11-14 10:55:00,93.49,93.5,93.3,93.35,36500.0,68.4062,68.4135,68.2672,68.3038,36500.0
2007-11-14 11:00:00,93.37,93.37,93.17,93.23,57600.0,68.3184,68.3184,68.1721,68.216,57600.0
2007-11-14 11:05:00,93.24,93.32,93.01,93.02,68800.0,68.2233,68.2818,68.055,68.0623,68800.0
2007-11-14 11:10:00,93.0,93.1,92.92,93.02,112000.0,68.0477,68.1209,67.9891,68.0623,112000.0
2007-11-14 11:15:00,93.02,93.11,92.97,93.07,51300.0,68.0623,68.1282,68.0257,68.0989,51300.0
2007-11-14 11:20:00,93.1,93.11,93.01,93.08,61200.0,68.1209,68.1282,68.055,68.1062,61200.0
2007-11-14 11:25:00,93.07,93.1,93.0,93.06,78600.0,68.0989,68.1209,68.0477,68.0916,78600.0
2007-11-14 11:30:00,93.07,93.12,93.0,93.09,43100.0,68.0989,68.1355,68.0477,68.1135,43100.0
2007-11-14 11:35:00,93.09,93.15,93.01,93.13,55000.0,68.1135,68.1574,68.055,68.1428,55000.0
2007-11-14 11:40:00,93.13,93.24,93.1,93.21,61300.0,68.1428,68.2233,68.1209,68.2013,61300.0
2007-11-14 11:45:00,93.2,93.24,93.14,93.18,45700.0,68.194,68.2233,68.1501,68.1794,45700.0
2007-11-14 11:50:00,93.19,93.25,93.17,93.21,43500.0,68.1867,68.2306,68.1721,68.2013,43500.0
2007-11-14 11:55:00,93.19,93.2,93.06,93.16,47100.0,68.1867,68.194,68.0916,68.1648,47100.0
2007-11-14 12:00:00,93.16,93.18,93.12,93.15,39200.0,68.1648,68.1794,68.1355,68.1574,39200.0
2007-11-14 12:05:00,93.17,93.2,93.13,93.19,37100.0,68.1721,68.194,68.1428,68.1867,37100.0
2007-11-14 12:10:00,93.19,93.29,93.17,93.23,67100.0,68.1867,68.2599,68.1721,68.216,67100.0
2007-11-14 12:15:00,93.24,93.39,93.23,93.37,42400.0,68.2233,68.333,68.216,68.3184,42400.0
2007-11-14 12:20:00,93.37,93.47,93.37,93.45,47400.0,68.3184,68.3916,68.3184,68.3769,47400.0
2007-11-14 12:25:00,93.45,93.54,93.4,93.44,309500.0,68.3769,68.4428,68.3404,68.3696,309500.0
2007-11-14 12:30:00,93.45,93.45,93.36,93.4,29800.0,68.3769,68.3769,68.3111,68.3404,29800.0
2007-11-14 12:35:00,93.4,93.56,93.37,93.56,26300.0,68.3404,68.4574,68.3184,68.4574,26300.0
2007-11-14 12:40:00,93.56,93.57,93.27,93.32,42500.0,68.4574,68.4647,68.2452,68.2818,42500.0
2007-11-14 12:45:00,93.32,93.43,93.32,93.4,38200.0,68.2818,68.3623,68.2818,68.3404,38200.0
2007-11-14 12:50:00,93.4,93.5,93.34,93.5,35800.0,68.3404,68.4135,68.2965,68.4135,35800.0
2007-11-14 12:55:00,93.5,93.55,93.47,93.52,33000.0,68.4135,68.4501,68.3916,68.4282,33000.0
2007-11-14 13:00:00,93.52,93.64,93.48,93.49,45900.0,68.4282,68.516,68.3989,68.4062,45900.0
2007-11-14 13:05:00,93.48,93.64,93.48,93.56,30500.0,68.3989,68.516,68.3989,68.4574,30500.0
2007-11-14 13:10:00,93.57,93.8,93.57,93.74,65000.0,68.4647,68.633,68.4647,68.5891,65000.0
2007-11-14 13:15:00,93.75,93.75,93.67,93.72,24400.0,68.5965,68.5965,68.5379,68.5745,24400.0
2007-11-14 13:20:00,93.7,93.8,93.69,93.8,33300.0,68.5599,68.633,68.5526,68.633,33300.0
2007-11-14 13:25:00,93.78,93.94,93.78,93.85,40100.0,68.6184,68.7355,68.6184,68.6696,40100.0
2007-11-14 13:30:00,93.88,93.96,93.83,93.92,38200.0,68.6916,68.7501,68.655,68.7208,38200.0
2007-11-14 13:35:00,93.92,93.98,93.81,93.85,32000.0,68.7208,68.7647,68.6404,68.6696,32000.0
2007-11-14 13:40:00,93.82,93.97,93.82,93.9,49500.0,68.6477,68.7574,68.6477,68.7062,49500.0
2007-11-14 13:45:00,93.9,93.94,93.74,93.78,128400.0,68.7062,68.7355,68.5891,68.6184,128400.0
2007-11-14 13:50:00,93.77,93.83,93.75,93.77,67200.0,68.6111,68.655,68.5965,68.6111,67200.0
2007-11-14 13:55:00,93.76,93.84,93.61,93.63,104300.0,68.6038,68.6623,68.494,68.5086,104300.0
2007-11-14 14:00:00,93.64,93.72,93.44,93.45,55000.0,68.516,68.5745,68.3696,68.3769,55000.0
2007-11-14 14:05:00,93.45,93.53,93.45,93.5,52500.0,68.3769,68.4355,68.3769,68.4135,52500.0
2007-11-14 14:10:00,93.5,93.65,93.46,93.53,59600.0,68.4135,68.5233,68.3843,68.4355,59600.0
2007-11-14 14:15:00,93.53,93.58,93.42,93.48,83600.0,68.4355,68.4721,68.355,68.3989,83600.0
2007-11-14 14:20:00,93.45,93.55,93.41,93.5,45100.0,68.3769,68.4501,68.3477,68.4135,45100.0
2007-11-14 14:25:00,93.5,93.7,93.44,93.67,77000.0,68.4135,68.5599,68.3696,68.5379,77000.0
2007-11-14 14:30:00,93.66,93.75,93.6,93.75,107300.0,68.5306,68.5965,68.4867,68.5965,107300.0
2007-11-14 14:35:00,93.75,93.79,93.65,93.79,136100.0,68.5965,68.6257,68.5233,68.6257,136100.0
2007-11-14 14:40:00,93.8,94.0,93.74,93.85,172900.0,68.633,68.7794,68.5891,68.6696,172900.0
2007-11-14 14:45:00,93.85,93.85,93.62,93.74,79200.0,68.6696,68.6696,68.5013,68.5891,79200.0
2007-11-14 14:50:00,93.73,93.75,93.64,93.7,43300.0,68.5818,68.5965,68.516,68.5599,43300.0
2007-11-14 14:55:00,93.7,93.75,93.64,93.67,35100.0,68.5599,68.5965,68.516,68.5379,35100.0
2007-11-14 15:00:00,93.65,93.73,93.59,93.67,35100.0,68.5233,68.5818,68.4794,68.5379,35100.0
2007-11-14 15:05:00,93.68,93.76,93.59,93.75,47700.0,68.5452,68.6038,68.4794,68.5965,47700.0
2007-11-14 15:10:00,93.74,93.75,93.66,93.71,48100.0,68.5891,68.5965,68.5306,68.5672,48100.0
2007-11-14 15:15:00,93.7,93.96,93.7,93.78,113100.0,68.5599,68.7501,68.5599,68.6184,113100.0
2007-11-14 15:20:00,93.78,93.87,93.72,93.84,43100.0,68.6184,68.6843,68.5745,68.6623,43100.0
2007-11-14 15:25:00,93.85,93.85,93.67,93.72,40700.0,68.6696,68.6696,68.5379,68.5745,40700.0
2007-11-14 15:30:00,93.71,93.73,93.45,93.53,66300.0,68.5672,68.5818,68.3769,68.4355,66300.0
2007-11-14 15:35:00,93.52,93.52,93.25,93.35,145900.0,68.4282,68.4282,68.2306,68.3038,145900.0
2007-11-14 15:40:00,93.35,93.38,93.02,93.24,200700.0,68.3038,68.3257,68.0623,68.2233,200700.0
2007-11-14 15:45:00,93.24,93.25,92.9,92.91,173800.0,68.2233,68.2306,67.9745,67.9818,173800.0
2007-11-14 15:50:00,92.92,92.95,92.5,92.57,249100.0,67.9891,68.0111,67.6818,67.7331,249100.0
2007-11-14 15:55:00,92.57,92.65,92.52,92.59,143900.0,67.7331,67.7916,67.6965,67.7477,143900.0
2007-11-15 09:30:00,91.46,92.63,91.45,92.36,152700.0,66.9209,67.777,66.9136,67.5794,152700.0
2007-11-15 09:35:00,92.33,92.48,92.1,92.38,83900.0,67.5574,67.6672,67.3892,67.594,83900.0
2007-11-15 09:40:00,92.4,92.68,92.36,92.58,63900.0,67.6087,67.8135,67.5794,67.7404,63900.0
2007-11-15 09:45:00,92.6,92.72,92.45,92.48,56700.0,67.755,67.8428,67.6452,67.6672,56700.0
2007-11-15 09:50:00,92.5,92.64,92.4,92.48,59900.0,67.6818,67.7843,67.6087,67.6672,59900.0
2007-11-15 09:55:00,92.53,92.86,92.52,92.56,145200.0,67.7038,67.9452,67.6965,67.7257,145200.0
2007-11-15 10:00:00,92.55,92.56,92.34,92.34,68200.0,67.7184,67.7257,67.5648,67.5648,68200.0
2007-11-15 10:05:00,92.34,92.47,92.31,92.36,52200.0,67.5648,67.6599,67.5428,67.5794,52200.0
2007-11-15 10:10:00,92.37,92.55,92.35,92.49,59400.0,67.5867,67.7184,67.5721,67.6745,59400.0
2007-11-15 10:15:00,92.47,92.66,92.47,92.6,51400.0,67.6599,67.7989,67.6599,67.755,51400.0
2007-11-15 10:20:00,92.61,92.64,92.4,92.46,58000.0,67.7623,67.7843,67.6087,67.6526,58000.0
2007-11-15 10:25:00,92.46,92.55,92.46,92.54,35700.0,67.6526,67.7184,67.6526,67.7111,35700.0
2007-11-15 10:30:00,92.5,92.58,92.36,92.47,114100.0,67.6818,67.7404,67.5794,67.6599,114100.0
2007-11-15 10:35:00,92.47,92.65,92.4,92.48,55800.0,67.6599,67.7916,67.6087,67.6672,55800.0
2007-11-15 10:40:00,92.45,92.56,92.41,92.53,38900.0,67.6452,67.7257,67.616,67.7038,38900.0
2007-11-15 10:45:00,92.52,92.6,92.47,92.57,55200.0,67.6965,67.755,67.6599,67.7331,55200.0
2007-11-15 10:50:00,92.57,92.6,92.44,92.44,57300.0,67.7331,67.755,67.6379,67.6379,57300.0
2007-11-15 10:55:00,92.45,92.5,92.36,92.41,45400.0,67.6452,67.6818,67.5794,67.616,45400.0
2007-11-15 11:00:00,92.41,92.48,92.35,92.37,39000.0,67.616,67.6672,67.5721,67.5867,39000.0
2007-11-15 11:05:00,92.37,92.5,92.37,92.45,32500.0,67.5867,67.6818,67.5867,67.6452,32500.0
2007-11-15 11:10:00,92.46,92.47,92.37,92.45,23200.0,67.6526,67.6599,67.5867,67.6452,23200.0
2007-11-15 11:15:00,92.44,92.5,92.42,92.48,29600.0,67.6379,67.6818,67.6233,67.6672,29600.0
2007-11-15 11:20:00,92.46,92.56,92.46,92.54,36200.0,67.6526,67.7257,67.6526,67.7111,36200.0
2007-11-15 11:25:00,92.53,92.55,92.45,92.5,40200.0,67.7038,67.7184,67.6452,67.6818,40200.0
2007-11-15 11:30:00,92.48,92.53,92.41,92.49,38700.0,67.6672,67.7038,67.616,67.6745,38700.0
2007-11-15 11:35:00,92.47,92.52,92.47,92.49,37500.0,67.6599,67.6965,67.6599,67.6745,37500.0
2007-11-15 11:40:00,92.48,92.53,92.47,92.51,67200.0,67.6672,67.7038,67.6599,67.6892,67200.0
2007-11-15 11:45:00,92.5,92.52,92.45,92.45,45000.0,67.6818,67.6965,67.6452,67.6452,45000.0
2007-11-15 11:50:00,92.5,92.5,92.34,92.41,88100.0,67.6818,67.6818,67.5648,67.616,88100.0
2007-11-15 11:55:00,92.42,92.58,92.4,92.46,62500.0,67.6233,67.7404,67.6087,67.6526,62500.0
2007-11-15 12:00:00,92.49,92.55,92.4,92.45,62200.0,67.6745,67.7184,67.6087,67.6452,62200.0
2007-11-15 12:05:00,92.44,92.52,92.4,92.48,36000.0,67.6379,67.6965,67.6087,67.6672,36000.0
2007-11-15 12:10:00,92.48,92.5,92.42,92.43,50100.0,67.6672,67.6818,67.6233,67.6306,50100.0
2007-11-15 12:15:00,92.43,92.55,92.41,92.49,40900.0,67.6306,67.7184,67.616,67.6745,40900.0
2007-11-15 12:20:00,92.47,92.53,92.4,92.45,38500.0,67.6599,67.7038,67.6087,67.6452,38500.0
2007-11-15 12:25:00,92.44,92.47,92.24,92.24,62700.0,67.6379,67.6599,67.4916,67.4916,62700.0
2007-11-15 12:30:00,92.24,92.26,92.11,92.12,81800.0,67.4916,67.5062,67.3965,67.4038,81800.0
2007-11-15 12:35:00,92.12,92.23,92.06,92.08,41900.0,67.4038,67.4843,67.3599,67.3745,41900.0
2007-11-15 12:40:00,92.08,92.09,91.72,91.72,170100.0,67.3745,67.3818,67.1111,67.1111,170100.0
2007-11-15 12:45:00,91.72,91.93,91.63,91.65,118000.0,67.1111,67.2648,67.0453,67.0599,118000.0
2007-11-15 12:50:00,91.65,91.75,91.57,91.71,150800.0,67.0599,67.1331,67.0014,67.1038,150800.0
2007-11-15 12:55:00,91.71,91.73,91.58,91.6,78600.0,67.1038,67.1184,67.0087,67.0233,78600.0
2007-11-15 13:00:00,91.62,91.65,91.55,91.62,80100.0,67.0379,67.0599,66.9867,67.0379,80100.0
2007-11-15 13:05:00,91.6,91.69,91.55,91.69,175100.0,67.0233,67.0892,66.9867,67.0892,175100.0
2007-11-15 13:10:00,91.69,91.7,91.63,91.66,76300.0,67.0892,67.0965,67.0453,67.0672,76300.0
2007-11-15 13:15:00,91.65,91.69,91.59,91.6,52200.0,67.0599,67.0892,67.016,67.0233,52200.0
2007-11-15 13:20:00,91.6,91.61,91.52,91.57,108900.0,67.0233,67.0306,66.9648,67.0014,108900.0
2007-11-15 13:25:00,91.58,91.64,91.57,91.59,90400.0,67.0087,67.0526,67.0014,67.016,90400.0
2007-11-15 13:30:00,91.6,91.78,91.6,91.78,72000.0,67.0233,67.155,67.0233,67.155,72000.0
2007-11-15 13:35:00,91.78,91.78,91.71,91.73,45400.0,67.155,67.155,67.1038,67.1184,45400.0
2007-11-15 13:40:00,91.73,91.75,91.66,91.75,45300.0,67.1184,67.1331,67.0672,67.1331,45300.0
2007-11-15 13:45:00,91.75,91.76,91.67,91.69,39100.0,67.1331,67.1404,67.0745,67.0892,39100.0
2007-11-15 13:50:00,91.69,91.73,91.66,91.68,57300.0,67.0892,67.1184,67.0672,67.0818,57300.0
2007-11-15 13:55:00,91.69,91.7,91.6,91.61,37100.0,67.0892,67.0965,67.0233,67.0306,37100.0
2007-11-15 14:00:00,91.61,91.62,91.46,91.47,88900.0,67.0306,67.0379,66.9209,66.9282,88900.0
2007-11-15 14:05:00,91.47,91.52,91.36,91.42,101200.0,66.9282,66.9648,66.8477,66.8916,101200.0
2007-11-15 14:10:00,91.41,91.43,91.32,91.32,70700.0,66.8843,66.8989,66.8184,66.8184,70700.0
2007-11-15 14:15:00,91.32,91.43,91.2,91.25,151800.0,66.8184,66.8989,66.7306,66.7672,151800.0
2007-11-15 14:20:00,91.24,91.31,91.13,91.19,168600.0,66.7599,66.8111,66.6794,66.7233,168600.0
2007-11-15 14:25:00,91.2,91.26,91.12,91.16,90200.0,66.7306,66.7745,66.6721,66.7014,90200.0
2007-11-15 14:30:00,91.18,91.24,91.13,91.21,85600.0,66.716,66.7599,66.6794,66.7379,85600.0
2007-11-15 14:35:00,91.21,91.34,91.18,91.3,61300.0,66.7379,66.8331,66.716,66.8038,61300.0
2007-11-15 14:40:00,91.29,91.3,91.04,91.13,74500.0,66.7965,66.8038,66.6136,66.6794,74500.0
2007-11-15 14:45:00,91.13,91.3,91.13,91.29,58100.0,66.6794,66.8038,66.6794,66.7965,58100.0
2007-11-15 14:50:00,91.29,91.33,91.15,91.27,73200.0,66.7965,66.8258,66.694,66.7818,73200.0
2007-11-15 14:55:00,91.27,91.28,91.03,91.07,60100.0,66.7818,66.7892,66.6062,66.6355,60100.0
2007-11-15 15:00:00,91.08,91.19,91.08,91.13,55000.0,66.6428,66.7233,66.6428,66.6794,55000.0
2007-11-15 15:05:00,91.12,91.13,90.97,91.04,114800.0,66.6721,66.6794,66.5623,66.6136,114800.0
2007-11-15 15:10:00,91.04,91.17,91.01,91.13,94200.0,66.6136,66.7087,66.5916,66.6794,94200.0
2007-11-15 15:15:00,91.13,91.25,91.12,91.22,70700.0,66.6794,66.7672,66.6721,66.7453,70700.0
2007-11-15 15:20:00,91.22,91.43,91.21,91.37,72100.0,66.7453,66.8989,66.7379,66.855,72100.0
2007-11-15 15:25:00,91.35,91.5,91.28,91.3,82500.0,66.8404,66.9501,66.7892,66.8038,82500.0
2007-11-15 15:30:00,91.29,91.33,91.05,91.05,94600.0,66.7965,66.8258,66.6209,66.6209,94600.0
2007-11-15 15:35:00,91.05,91.2,91.0,91.11,159300.0,66.6209,66.7306,66.5843,66.6648,159300.0
2007-11-15 15:40:00,91.09,91.29,91.07,91.29,135100.0,66.6501,66.7965,66.6355,66.7965,135100.0
2007-11-15 15:45:00,91.3,91.6,91.29,91.42,252600.0,66.8038,67.0233,66.7965,66.8916,252600.0
2007-11-15 15:50:00,91.42,91.42,91.21,91.26,222100.0,66.8916,66.8916,66.7379,66.7745,222100.0
2007-11-15 15:55:00,91.25,91.45,91.2,91.28,237300.0,66.7672,66.9136,66.7306,66.7892,237300.0
2007-11-16 09:30:00,92.0,92.01,91.72,91.86,656000.0,67.316,67.3233,67.1111,67.2135,656000.0
2007-11-16 09:35:00,91.86,91.98,91.48,91.66,106400.0,67.2135,67.3014,66.9355,67.0672,106400.0
2007-11-16 09:40:00,91.67,91.85,91.67,91.81,82800.0,67.0745,67.2062,67.0745,67.177,82800.0
2007-11-16 09:45:00,91.84,91.85,91.18,91.42,107200.0,67.1989,67.2062,66.716,66.8916,107200.0
2007-11-16 09:50:00,91.33,91.45,91.19,91.27,103100.0,66.8258,66.9136,66.7233,66.7818,103100.0
2007-11-16 09:55:00,91.27,91.49,91.05,91.13,66300.0,66.7818,66.9428,66.6209,66.6794,66300.0
2007-11-16 10:00:00,91.12,91.24,90.68,90.73,131900.0,66.6721,66.7599,66.3501,66.3867,131900.0
2007-11-16 10:05:00,90.73,90.84,90.37,90.51,136100.0,66.3867,66.4672,66.1233,66.2258,136100.0
2007-11-16 10:10:00,90.52,90.58,90.38,90.44,121500.0,66.2331,66.277,66.1306,66.1745,121500.0
2007-11-16 10:15:00,90.43,90.65,90.39,90.45,99400.0,66.1672,66.3282,66.138,66.1819,99400.0
2007-11-16 10:20:00,90.44,90.51,90.15,90.3,110500.0,66.1745,66.2258,65.9623,66.0721,110500.0
2007-11-16 10:25:00,90.3,90.46,90.1,90.12,133700.0,66.0721,66.1892,65.9258,65.9404,133700.0
2007-11-16 10:30:00,90.1,90.31,89.91,90.3,212300.0,65.9258,66.0794,65.7867,66.0721,212300.0
2007-11-16 10:35:00,90.28,90.31,89.9,90.01,147600.0,66.0575,66.0794,65.7794,65.8599,147600.0
2007-11-16 10:40:00,90.01,90.16,89.99,90.15,69500.0,65.8599,65.9697,65.8453,65.9623,69500.0
2007-11-16 10:45:00,90.14,90.25,90.06,90.13,45600.0,65.955,66.0355,65.8965,65.9477,45600.0
2007-11-16 10:50:00,90.14,90.21,90.05,90.19,48800.0,65.955,66.0063,65.8892,65.9916,48800.0
2007-11-16 10:55:00,90.19,90.25,90.14,90.14,61100.0,65.9916,66.0355,65.955,65.955,61100.0
2007-11-16 11:00:00,90.15,90.23,90.03,90.19,69100.0,65.9623,66.0209,65.8745,65.9916,69100.0
2007-11-16 11:05:00,90.18,90.31,90.18,90.2,99300.0,65.9843,66.0794,65.9843,65.9989,99300.0
2007-11-16 11:10:00,90.19,90.28,90.03,90.25,72100.0,65.9916,66.0575,65.8745,66.0355,72100.0
2007-11-16 11:15:00,90.25,90.39,90.19,90.24,94800.0,66.0355,66.138,65.9916,66.0282,94800.0
2007-11-16 11:20:00,90.24,90.25,90.15,90.18,30300.0,66.0282,66.0355,65.9623,65.9843,30300.0
2007-11-16 11:25:00,90.18,90.18,90.01,90.03,52800.0,65.9843,65.9843,65.8599,65.8745,52800.0
2007-11-16 11:30:00,90.02,90.14,90.0,90.14,69800.0,65.8672,65.955,65.8526,65.955,69800.0
2007-11-16 11:35:00,90.14,90.3,90.12,90.25,69300.0,65.955,66.0721,65.9404,66.0355,69300.0
2007-11-16 11:40:00,90.25,90.28,90.19,90.2,71700.0,66.0355,66.0575,65.9916,65.9989,71700.0
2007-11-16 11:45:00,90.19,90.28,90.11,90.19,54200.0,65.9916,66.0575,65.9331,65.9916,54200.0
2007-11-16 11:50:00,90.22,90.32,90.16,90.19,70500.0,66.0136,66.0867,65.9697,65.9916,70500.0
2007-11-16 11:55:00,90.19,90.24,90.14,90.18,38900.0,65.9916,66.0282,65.955,65.9843,38900.0
2007-11-16 12:00:00,90.16,90.27,90.13,90.26,49600.0,65.9697,66.0502,65.9477,66.0428,49600.0
2007-11-16 12:05:00,90.26,90.41,90.25,90.41,53800.0,66.0428,66.1526,66.0355,66.1526,53800.0
2007-11-16 12:10:00,90.41,90.47,90.26,90.31,97100.0,66.1526,66.1965,66.0428,66.0794,97100.0
2007-11-16 12:15:00,90.3,90.49,90.26,90.45,94700.0,66.0721,66.2111,66.0428,66.1819,94700.0
2007-11-16 12:20:00,90.45,90.49,90.23,90.3,97600.0,66.1819,66.2111,66.0209,66.0721,97600.0
2007-11-16 12:25:00,90.28,90.41,90.2,90.25,116200.0,66.0575,66.1526,65.9989,66.0355,116200.0
2007-11-16 12:30:00,90.26,90.32,90.12,90.26,62200.0,66.0428,66.0867,65.9404,66.0428,62200.0
2007-11-16 12:35:00,90.26,90.37,90.25,90.28,80800.0,66.0428,66.1233,66.0355,66.0575,80800.0
2007-11-16 12:40:00,90.29,90.3,90.19,90.24,55300.0,66.0648,66.0721,65.9916,66.0282,55300.0
2007-11-16 12:45:00,90.24,90.32,90.2,90.3,54100.0,66.0282,66.0867,65.9989,66.0721,54100.0
2007-11-16 12:50:00,90.3,90.34,90.25,90.29,47300.0,66.0721,66.1014,66.0355,66.0648,47300.0
2007-11-16 12:55:00,90.29,90.29,90.2,90.23,41900.0,66.0648,66.0648,65.9989,66.0209,41900.0
2007-11-16 13:00:00,90.23,90.34,90.15,90.18,65300.0,66.0209,66.1014,65.9623,65.9843,65300.0
2007-11-16 13:05:00,90.18,90.27,89.99,90.24,85400.0,65.9843,66.0502,65.8453,66.0282,85400.0
2007-11-16 13:10:00,90.24,90.25,90.1,90.13,35700.0,66.0282,66.0355,65.9258,65.9477,35700.0
2007-11-16 13:15:00,90.11,90.14,90.1,90.1,39400.0,65.9331,65.955,65.9258,65.9258,39400.0
2007-11-16 13:20:00,90.1,90.11,90.02,90.05,58800.0,65.9258,65.9331,65.8672,65.8892,58800.0
2007-11-16 13:25:00,90.03,90.05,89.89,89.94,84200.0,65.8745,65.8892,65.7721,65.8087,84200.0
2007-11-16 13:30:00,89.95,90.02,89.83,89.95,66300.0,65.816,65.8672,65.7282,65.816,66300.0
2007-11-16 13:35:00,89.95,90.07,89.89,89.91,104500.0,65.816,65.9038,65.7721,65.7867,104500.0
2007-11-16 13:40:00,89.9,90.07,89.87,89.99,74300.0,65.7794,65.9038,65.7575,65.8453,74300.0
2007-11-16 13:45:00,89.99,90.1,89.89,89.89,196500.0,65.8453,65.9258,65.7721,65.7721,196500.0
2007-11-16 13:50:00,89.89,90.0,89.82,89.86,137500.0,65.7721,65.8526,65.7209,65.7502,137500.0
2007-11-16 13:55:00,89.85,89.91,89.48,89.63,179100.0,65.7428,65.7867,65.4721,65.5819,179100.0
2007-11-16 14:00:00,89.63,89.83,89.54,89.8,97300.0,65.5819,65.7282,65.516,65.7063,97300.0
2007-11-16 14:05:00,89.79,89.86,89.69,89.78,134600.0,65.6989,65.7502,65.6258,65.6916,134600.0
2007-11-16 14:10:00,89.75,89.84,89.52,89.52,78300.0,65.6697,65.7355,65.5014,65.5014,78300.0
2007-11-16 14:15:00,89.53,89.65,89.45,89.62,87400.0,65.5087,65.5965,65.4502,65.5746,87400.0
2007-11-16 14:20:00,89.62,89.92,89.62,89.76,64300.0,65.5746,65.7941,65.5746,65.677,64300.0
2007-11-16 14:25:00,89.76,90.04,89.73,89.99,86300.0,65.677,65.8819,65.655,65.8453,86300.0
2007-11-16 14:30:00,89.98,90.05,89.73,89.76,111300.0,65.838,65.8892,65.655,65.677,111300.0
2007-11-16 14:35:00,89.76,89.79,89.55,89.63,84600.0,65.677,65.6989,65.5233,65.5819,84600.0
2007-11-16 14:40:00,89.66,89.85,89.63,89.85,67100.0,65.6038,65.7428,65.5819,65.7428,67100.0
2007-11-16 14:45:00,89.85,89.94,89.76,89.89,88700.0,65.7428,65.8087,65.677,65.7721,88700.0
2007-11-16 14:50:00,89.92,89.98,89.87,89.9,111400.0,65.7941,65.838,65.7575,65.7794,111400.0
2007-11-16 14:55:00,89.9,90.01,89.86,89.99,82000.0,65.7794,65.8599,65.7502,65.8453,82000.0
2007-11-16 15:00:00,89.99,90.0,89.85,89.96,141000.0,65.8453,65.8526,65.7428,65.8233,141000.0
2007-11-16 15:05:00,89.94,90.01,89.91,89.95,107500.0,65.8087,65.8599,65.7867,65.816,107500.0
2007-11-16 15:10:00,89.94,90.0,89.92,89.96,150100.0,65.8087,65.8526,65.7941,65.8233,150100.0
2007-11-16 15:15:00,89.96,90.0,89.84,89.88,78600.0,65.8233,65.8526,65.7355,65.7648,78600.0
2007-11-16 15:20:00,89.89,89.94,89.84,89.85,83700.0,65.7721,65.8087,65.7355,65.7428,83700.0
2007-11-16 15:25:00,89.85,90.0,89.77,89.95,102600.0,65.7428,65.8526,65.6843,65.816,102600.0
2007-11-16 15:30:00,89.95,89.99,89.78,89.79,98000.0,65.816,65.8453,65.6916,65.6989,98000.0
2007-11-16 15:35:00,89.79,89.86,89.75,89.8,160000.0,65.6989,65.7502,65.6697,65.7063,160000.0
2007-11-16 15:40:00,89.8,89.99,89.79,89.98,331200.0,65.7063,65.8453,65.6989,65.838,331200.0
2007-11-16 15:45:00,89.98,90.05,89.92,90.05,364600.0,65.838,65.8892,65.7941,65.8892,364600.0
2007-11-16 15:50:00,90.05,90.05,89.95,90.01,311400.0,65.8892,65.8892,65.816,65.8599,311400.0
2007-11-16 15:55:00,90.01,90.04,89.95,89.98,508900.0,65.8599,65.8819,65.816,65.838,508900.0
2007-11-19 09:30:00,89.6,89.65,89.01,89.09,231700.0,65.5599,65.5965,65.1282,65.1868,231700.0
2007-11-19 09:35:00,89.05,89.2,88.8,89.0,283100.0,65.1575,65.2672,64.9746,65.1209,283100.0
2007-11-19 09:40:00,89.0,89.2,88.85,89.05,136600.0,65.1209,65.2672,65.0111,65.1575,136600.0
2007-11-19 09:45:00,89.02,89.3,89.01,89.25,149400.0,65.1355,65.3404,65.1282,65.3038,149400.0
2007-11-19 09:50:00,89.26,89.33,89.2,89.31,135700.0,65.3111,65.3624,65.2672,65.3477,135700.0
2007-11-19 09:55:00,89.31,89.4,89.25,89.25,96000.0,65.3477,65.4136,65.3038,65.3038,96000.0
2007-11-19 10:00:00,89.25,89.35,89.2,89.33,134900.0,65.3038,65.377,65.2672,65.3624,134900.0
2007-11-19 10:05:00,89.33,89.61,89.33,89.6,174700.0,65.3624,65.5672,65.3624,65.5599,174700.0
2007-11-19 10:10:00,89.59,89.69,89.32,89.34,106400.0,65.5526,65.6258,65.355,65.3697,106400.0
2007-11-19 10:15:00,89.34,89.37,89.2,89.35,179400.0,65.3697,65.3916,65.2672,65.377,179400.0
2007-11-19 10:20:00,89.35,89.65,89.34,89.61,162500.0,65.377,65.5965,65.3697,65.5672,162500.0
2007-11-19 10:25:00,89.61,89.92,89.57,89.69,110000.0,65.5672,65.7941,65.538,65.6258,110000.0
2007-11-19 10:30:00,89.67,89.69,89.08,89.1,135900.0,65.6111,65.6258,65.1794,65.1941,135900.0
2007-11-19 10:35:00,89.09,89.11,88.64,88.65,227500.0,65.1868,65.2014,64.8575,64.8648,227500.0
2007-11-19 10:40:00,88.65,88.79,88.61,88.62,142600.0,64.8648,64.9672,64.8355,64.8429,142600.0
2007-11-19 10:45:00,88.63,88.77,88.55,88.61,103800.0,64.8502,64.9526,64.7916,64.8355,103800.0
2007-11-19 10:50:00,88.64,88.69,88.45,88.56,115500.0,64.8575,64.8941,64.7185,64.799,115500.0
2007-11-19 10:55:00,88.57,88.66,88.46,88.56,93900.0,64.8063,64.8721,64.7258,64.799,93900.0
2007-11-19 11:00:00,88.55,88.69,88.49,88.6,89800.0,64.7916,64.8941,64.7477,64.8282,89800.0
2007-11-19 11:05:00,88.57,88.77,88.56,88.69,166100.0,64.8063,64.9526,64.799,64.8941,166100.0
2007-11-19 11:10:00,88.69,88.88,88.65,88.88,79700.0,64.8941,65.0331,64.8648,65.0331,79700.0
2007-11-19 11:15:00,88.88,88.95,88.77,88.94,75400.0,65.0331,65.0843,64.9526,65.077,75400.0
2007-11-19 11:20:00,88.93,88.95,88.82,88.86,63400.0,65.0697,65.0843,64.9892,65.0185,63400.0
2007-11-19 11:25:00,88.84,88.86,88.63,88.74,91700.0,65.0038,65.0185,64.8502,64.9307,91700.0
2007-11-19 11:30:00,88.74,88.98,88.73,88.87,60000.0,64.9307,65.1063,64.9233,65.0258,60000.0
2007-11-19 11:35:00,88.88,89.04,88.81,89.02,96300.0,65.0331,65.1502,64.9819,65.1355,96300.0
2007-11-19 11:40:00,88.99,89.05,88.93,88.93,105200.0,65.1136,65.1575,65.0697,65.0697,105200.0
2007-11-19 11:45:00,88.93,88.95,88.67,88.71,44500.0,65.0697,65.0843,64.8794,64.9087,44500.0
2007-11-19 11:50:00,88.69,88.88,88.69,88.81,44100.0,64.8941,65.0331,64.8941,64.9819,44100.0
2007-11-19 11:55:00,88.79,88.86,88.69,88.79,38300.0,64.9672,65.0185,64.8941,64.9672,38300.0
2007-11-19 12:00:00,88.76,88.96,88.71,88.88,56900.0,64.9453,65.0916,64.9087,65.0331,56900.0
2007-11-19 12:05:00,88.86,89.0,88.85,88.94,41800.0,65.0185,65.1209,65.0111,65.077,41800.0
2007-11-19 12:10:00,88.95,88.97,88.79,88.81,40900.0,65.0843,65.0989,64.9672,64.9819,40900.0
2007-11-19 12:15:00,88.81,89.0,88.81,88.92,38900.0,64.9819,65.1209,64.9819,65.0624,38900.0
2007-11-19 12:20:00,88.91,88.97,88.86,88.97,37100.0,65.055,65.0989,65.0185,65.0989,37100.0
2007-11-19 12:25:00,88.98,88.98,88.82,88.94,46700.0,65.1063,65.1063,64.9892,65.077,46700.0
2007-11-19 12:30:00,88.95,89.01,88.88,89.0,58400.0,65.0843,65.1282,65.0331,65.1209,58400.0
2007-11-19 12:35:00,89.0,89.1,88.78,88.82,70100.0,65.1209,65.1941,64.9599,64.9892,70100.0
2007-11-19 12:40:00,88.83,88.92,88.78,88.78,46400.0,64.9965,65.0624,64.9599,64.9599,46400.0
2007-11-19 12:45:00,88.78,88.81,88.66,88.75,48000.0,64.9599,64.9819,64.8721,64.938,48000.0
2007-11-19 12:50:00,88.73,88.77,88.66,88.67,43700.0,64.9233,64.9526,64.8721,64.8794,43700.0
2007-11-19 12:55:00,88.68,88.76,88.65,88.66,37800.0,64.8868,64.9453,64.8648,64.8721,37800.0
2007-11-19 13:00:00,88.68,88.76,88.51,88.51,63800.0,64.8868,64.9453,64.7624,64.7624,63800.0
2007-11-19 13:05:00,88.5,88.65,88.45,88.62,58200.0,64.7551,64.8648,64.7185,64.8429,58200.0
2007-11-19 13:10:00,88.65,88.65,88.47,88.55,53000.0,64.8648,64.8648,64.7331,64.7916,53000.0
2007-11-19 13:15:00,88.56,88.6,88.46,88.58,61800.0,64.799,64.8282,64.7258,64.8136,61800.0
2007-11-19 13:20:00,88.56,88.67,88.51,88.66,51200.0,64.799,64.8794,64.7624,64.8721,51200.0
2007-11-19 13:25:00,88.65,88.71,88.57,88.61,75900.0,64.8648,64.9087,64.8063,64.8355,75900.0
2007-11-19 13:30:00,88.6,88.67,88.57,88.65,48400.0,64.8282,64.8794,64.8063,64.8648,48400.0
2007-11-19 13:35:00,88.62,88.74,88.6,88.74,44100.0,64.8429,64.9307,64.8282,64.9307,44100.0
2007-11-19 13:40:00,88.74,88.74,88.5,88.55,66300.0,64.9307,64.9307,64.7551,64.7916,66300.0
2007-11-19 13:45:00,88.56,88.74,88.56,88.66,44600.0,64.799,64.9307,64.799,64.8721,44600.0
2007-11-19 13:50:00,88.64,88.76,88.51,88.57,56400.0,64.8575,64.9453,64.7624,64.8063,56400.0
2007-11-19 13:55:00,88.54,88.7,88.51,88.64,49100.0,64.7843,64.9014,64.7624,64.8575,49100.0
2007-11-19 14:00:00,88.61,88.84,88.59,88.74,47200.0,64.8355,65.0038,64.8209,64.9307,47200.0
2007-11-19 14:05:00,88.72,88.84,88.59,88.84,57100.0,64.916,65.0038,64.8209,65.0038,57100.0
2007-11-19 14:10:00,88.84,88.98,88.77,88.92,86800.0,65.0038,65.1063,64.9526,65.0624,86800.0
2007-11-19 14:15:00,88.92,89.03,88.87,89.01,77500.0,65.0624,65.1429,65.0258,65.1282,77500.0
2007-11-19 14:20:00,89.02,89.11,88.96,89.04,352800.0,65.1355,65.2014,65.0916,65.1502,352800.0
2007-11-19 14:25:00,89.02,89.13,89.0,89.1,94400.0,65.1355,65.216,65.1209,65.1941,94400.0
2007-11-19 14:30:00,89.09,89.1,88.82,88.86,73400.0,65.1868,65.1941,64.9892,65.0185,73400.0
2007-11-19 14:35:00,88.86,89.0,88.86,88.94,37900.0,65.0185,65.1209,65.0185,65.077,37900.0
2007-11-19 14:40:00,88.94,89.06,88.91,88.91,66900.0,65.077,65.1648,65.055,65.055,66900.0
2007-11-19 14:45:00,88.9,89.05,88.87,89.0,66900.0,65.0477,65.1575,65.0258,65.1209,66900.0
2007-11-19 14:50:00,89.0,89.0,88.81,88.84,54700.0,65.1209,65.1209,64.9819,65.0038,54700.0
2007-11-19 14:55:00,88.85,88.9,88.74,88.82,49200.0,65.0111,65.0477,64.9307,64.9892,49200.0
2007-11-19 15:00:00,88.81,88.81,88.6,88.68,64700.0,64.9819,64.9819,64.8282,64.8868,64700.0
2007-11-19 15:05:00,88.67,88.87,88.66,88.66,51200.0,64.8794,65.0258,64.8721,64.8721,51200.0
2007-11-19 15:10:00,88.65,88.68,88.53,88.57,101300.0,64.8648,64.8868,64.777,64.8063,101300.0
2007-11-19 15:15:00,88.58,88.71,88.37,88.39,201800.0,64.8136,64.9087,64.6599,64.6746,201800.0
2007-11-19 15:20:00,88.36,88.71,88.31,88.62,152000.0,64.6526,64.9087,64.616,64.8429,152000.0
2007-11-19 15:25:00,88.66,88.8,88.54,88.55,167000.0,64.8721,64.9746,64.7843,64.7916,167000.0
2007-11-19 15:30:00,88.55,88.73,88.31,88.36,144100.0,64.7916,64.9233,64.616,64.6526,144100.0
2007-11-19 15:35:00,88.35,88.42,88.26,88.26,146400.0,64.6453,64.6965,64.5794,64.5794,146400.0
2007-11-19 15:40:00,88.27,88.3,88.12,88.16,187000.0,64.5868,64.6087,64.477,64.5063,187000.0
2007-11-19 15:45:00,88.16,88.66,88.13,88.24,261500.0,64.5063,64.8721,64.4843,64.5648,261500.0
2007-11-19 15:50:00,88.24,88.3,88.2,88.28,275000.0,64.5648,64.6087,64.5355,64.5941,275000.0
2007-11-19 15:55:00,88.27,88.34,88.23,88.34,286700.0,64.5868,64.638,64.5575,64.638,286700.0
2007-11-20 09:30:00,88.31,88.9,88.05,88.88,144800.0,64.616,65.0477,64.4258,65.0331,144800.0
2007-11-20 09:35:00,88.84,88.91,88.54,88.59,60300.0,65.0038,65.055,64.7843,64.8209,60300.0
2007-11-20 09:40:00,88.62,88.72,88.5,88.64,68300.0,64.8429,64.916,64.7551,64.8575,68300.0
2007-11-20 09:45:00,88.6,88.86,88.57,88.83,57900.0,64.8282,65.0185,64.8063,64.9965,57900.0
2007-11-20 09:50:00,88.81,88.95,88.51,88.64,103800.0,64.9819,65.0843,64.7624,64.8575,103800.0
2007-11-20 09:55:00,88.65,88.65,87.37,87.38,357600.0,64.8648,64.8648,63.9282,63.9356,357600.0
2007-11-20 10:00:00,87.37,88.2,87.37,88.1,223500.0,63.9282,64.5355,63.9282,64.4624,223500.0
2007-11-20 10:05:00,88.14,88.14,87.9,88.03,112700.0,64.4916,64.4916,64.316,64.4112,112700.0
2007-11-20 10:10:00,88.03,88.03,87.75,87.97,126800.0,64.4112,64.4112,64.2063,64.3673,126800.0
2007-11-20 10:15:00,87.96,88.05,87.78,87.87,103800.0,64.3599,64.4258,64.2282,64.2941,103800.0
2007-11-20 10:20:00,87.83,87.86,87.65,87.69,129400.0,64.2648,64.2868,64.1331,64.1624,129400.0
2007-11-20 10:25:00,87.69,87.71,87.45,87.64,160000.0,64.1624,64.177,63.9868,64.1258,160000.0
2007-11-20 10:30:00,87.64,87.64,87.4,87.58,84400.0,64.1258,64.1258,63.9502,64.0819,84400.0
2007-11-20 10:35:00,87.58,87.6,87.47,87.49,76100.0,64.0819,64.0965,64.0014,64.016,76100.0
2007-11-20 10:40:00,87.49,87.57,87.44,87.45,199200.0,64.016,64.0746,63.9795,63.9868,199200.0
2007-11-20 10:45:00,87.47,87.94,87.44,87.78,144300.0,64.0014,64.3453,63.9795,64.2282,144300.0
2007-11-20 10:50:00,87.78,87.81,87.68,87.76,69700.0,64.2282,64.2502,64.1551,64.2136,69700.0
2007-11-20 10:55:00,87.76,87.81,87.75,87.8,66800.0,64.2136,64.2502,64.2063,64.2429,66800.0
2007-11-20 11:00:00,87.8,87.86,87.76,87.81,126400.0,64.2429,64.2868,64.2136,64.2502,126400.0
2007-11-20 11:05:00,87.82,88.02,87.8,88.0,80700.0,64.2575,64.4038,64.2429,64.3892,80700.0
2007-11-20 11:10:00,88.0,88.03,87.95,88.0,117600.0,64.3892,64.4112,64.3526,64.3892,117600.0
2007-11-20 11:15:00,88.01,88.1,87.97,88.02,154700.0,64.3965,64.4624,64.3673,64.4038,154700.0
2007-11-20 11:20:00,88.03,88.11,87.97,87.99,142700.0,64.4112,64.4697,64.3673,64.3819,142700.0
2007-11-20 11:25:00,87.98,88.02,87.95,88.02,109700.0,64.3746,64.4038,64.3526,64.4038,109700.0
2007-11-20 11:30:00,88.01,88.18,87.95,88.07,102100.0,64.3965,64.5209,64.3526,64.4404,102100.0
2007-11-20 11:35:00,88.08,88.08,88.0,88.04,69000.0,64.4477,64.4477,64.3892,64.4185,69000.0
2007-11-20 11:40:00,88.06,88.06,87.96,87.99,78000.0,64.4331,64.4331,64.3599,64.3819,78000.0
2007-11-20 11:45:00,87.98,88.09,87.97,88.07,87600.0,64.3746,64.4551,64.3673,64.4404,87600.0
2007-11-20 11:50:00,88.07,88.18,88.05,88.11,42600.0,64.4404,64.5209,64.4258,64.4697,42600.0
2007-11-20 11:55:00,88.11,88.12,87.98,88.0,60300.0,64.4697,64.477,64.3746,64.3892,60300.0
2007-11-20 12:00:00,88.02,88.03,87.82,87.95,123200.0,64.4038,64.4112,64.2575,64.3526,123200.0
2007-11-20 12:05:00,87.95,87.99,87.75,87.75,81100.0,64.3526,64.3819,64.2063,64.2063,81100.0
2007-11-20 12:10:00,87.78,87.89,87.67,87.87,71200.0,64.2282,64.3087,64.1477,64.2941,71200.0
2007-11-20 12:15:00,87.87,87.93,87.79,87.9,41600.0,64.2941,64.338,64.2355,64.316,41600.0
2007-11-20 12:20:00,87.91,88.0,87.9,87.97,28200.0,64.3234,64.3892,64.316,64.3673,28200.0
2007-11-20 12:25:00,87.97,88.03,87.87,87.88,41900.0,64.3673,64.4112,64.2941,64.3014,41900.0
2007-11-20 12:30:00,87.87,87.9,87.66,87.76,58200.0,64.2941,64.316,64.1404,64.2136,58200.0
2007-11-20 12:35:00,87.75,87.93,87.74,87.87,40800.0,64.2063,64.338,64.199,64.2941,40800.0
2007-11-20 12:40:00,87.9,87.9,87.74,87.84,83100.0,64.316,64.316,64.199,64.2721,83100.0
2007-11-20 12:45:00,87.84,88.03,87.84,87.99,60600.0,64.2721,64.4112,64.2721,64.3819,60600.0
2007-11-20 12:50:00,87.99,88.0,87.91,87.91,32700.0,64.3819,64.3892,64.3234,64.3234,32700.0
2007-11-20 12:55:00,87.92,87.95,87.82,87.87,35200.0,64.3307,64.3526,64.2575,64.2941,35200.0
2007-11-20 13:00:00,87.86,87.86,87.69,87.75,63300.0,64.2868,64.2868,64.1624,64.2063,63300.0
2007-11-20 13:05:00,87.76,87.98,87.73,87.85,198500.0,64.2136,64.3746,64.1916,64.2794,198500.0
2007-11-20 13:10:00,87.86,87.89,87.68,87.8,119800.0,64.2868,64.3087,64.1551,64.2429,119800.0
2007-11-20 13:15:00,87.81,87.85,87.76,87.78,50600.0,64.2502,64.2794,64.2136,64.2282,50600.0
2007-11-20 13:20:00,87.77,87.84,87.7,87.8,57400.0,64.2209,64.2721,64.1697,64.2429,57400.0
2007-11-20 13:25:00,87.8,87.82,87.62,87.69,77600.0,64.2429,64.2575,64.1112,64.1624,77600.0
2007-11-20 13:30:00,87.66,87.88,87.6,87.77,56700.0,64.1404,64.3014,64.0965,64.2209,56700.0
2007-11-20 13:35:00,87.78,87.85,87.7,87.73,40200.0,64.2282,64.2794,64.1697,64.1916,40200.0
2007-11-20 13:40:00,87.76,87.86,87.67,87.72,73200.0,64.2136,64.2868,64.1477,64.1843,73200.0
2007-11-20 13:45:00,87.72,87.81,87.67,87.77,40700.0,64.1843,64.2502,64.1477,64.2209,40700.0
2007-11-20 13:50:00,87.77,87.8,87.71,87.77,36700.0,64.2209,64.2429,64.177,64.2209,36700.0
2007-11-20 13:55:00,87.76,87.9,87.74,87.82,75500.0,64.2136,64.316,64.199,64.2575,75500.0
2007-11-20 14:00:00,87.8,87.92,87.72,87.89,130100.0,64.2429,64.3307,64.1843,64.3087,130100.0
2007-11-20 14:05:00,87.91,87.95,87.73,87.84,147200.0,64.3234,64.3526,64.1916,64.2721,147200.0
2007-11-20 14:10:00,87.83,87.93,87.76,87.82,91500.0,64.2648,64.338,64.2136,64.2575,91500.0
2007-11-20 14:15:00,87.82,87.84,87.71,87.81,88500.0,64.2575,64.2721,64.177,64.2502,88500.0
2007-11-20 14:20:00,87.81,87.89,87.57,87.57,67800.0,64.2502,64.3087,64.0746,64.0746,67800.0
2007-11-20 14:25:00,87.57,87.6,87.47,87.59,148400.0,64.0746,64.0965,64.0014,64.0892,148400.0
2007-11-20 14:30:00,87.57,87.64,87.43,87.52,97900.0,64.0746,64.1258,63.9721,64.038,97900.0
2007-11-20 14:35:00,87.52,87.54,87.39,87.4,126100.0,64.038,64.0526,63.9429,63.9502,126100.0
2007-11-20 14:40:00,87.39,87.46,87.25,87.36,121900.0,63.9429,63.9941,63.8404,63.9209,121900.0
2007-11-20 14:45:00,87.37,87.47,87.36,87.42,95900.0,63.9282,64.0014,63.9209,63.9648,95900.0
2007-11-20 14:50:00,87.43,87.53,87.41,87.41,67400.0,63.9721,64.0453,63.9575,63.9575,67400.0
2007-11-20 14:55:00,87.41,87.46,87.25,87.31,71900.0,63.9575,63.9941,63.8404,63.8843,71900.0
2007-11-20 15:00:00,87.31,87.33,87.19,87.22,92400.0,63.8843,63.899,63.7965,63.8185,92400.0
2007-11-20 15:05:00,87.22,87.25,87.09,87.15,103600.0,63.8185,63.8404,63.7234,63.7673,103600.0
2007-11-20 15:10:00,87.13,87.25,87.06,87.13,145700.0,63.7526,63.8404,63.7014,63.7526,145700.0
2007-11-20 15:15:00,87.13,87.13,86.92,86.97,167900.0,63.7526,63.7526,63.599,63.6356,167900.0
2007-11-20 15:20:00,86.96,87.1,86.93,87.1,119700.0,63.6282,63.7307,63.6063,63.7307,119700.0
2007-11-20 15:25:00,87.1,87.37,87.09,87.23,162400.0,63.7307,63.9282,63.7234,63.8258,162400.0
2007-11-20 15:30:00,87.23,87.57,87.2,87.55,130700.0,63.8258,64.0746,63.8038,64.0599,130700.0
2007-11-20 15:35:00,87.56,87.71,87.55,87.69,119800.0,64.0673,64.177,64.0599,64.1624,119800.0
2007-11-20 15:40:00,87.7,88.1,87.7,87.88,236200.0,64.1697,64.4624,64.1697,64.3014,236200.0
2007-11-20 15:45:00,87.86,87.92,87.76,87.92,131100.0,64.2868,64.3307,64.2136,64.3307,131100.0
2007-11-20 15:50:00,87.91,87.97,87.67,87.72,183300.0,64.3234,64.3673,64.1477,64.1843,183300.0
2007-11-20 15:55:00,87.72,87.88,87.67,87.83,176800.0,64.1843,64.3014,64.1477,64.2648,176800.0
2007-11-21 09:30:00,86.78,87.6,86.75,86.97,169600.0,63.4965,64.0965,63.4746,63.6356,169600.0
2007-11-21 09:35:00,87.0,87.15,86.77,86.91,87000.0,63.6575,63.7673,63.4892,63.5917,87000.0
2007-11-21 09:40:00,86.89,87.25,86.8,87.08,77100.0,63.577,63.8404,63.5112,63.716,77100.0
2007-11-21 09:45:00,87.02,87.7,87.01,87.7,100300.0,63.6721,64.1697,63.6648,64.1697,100300.0
2007-11-21 09:50:00,87.7,88.0,87.43,87.62,135500.0,64.1697,64.3892,63.9721,64.1112,135500.0
2007-11-21 09:55:00,87.64,88.0,87.61,87.75,84200.0,64.1258,64.3892,64.1038,64.2063,84200.0
2007-11-21 10:00:00,87.76,87.8,87.49,87.52,128100.0,64.2136,64.2429,64.016,64.038,128100.0
2007-11-21 10:05:00,87.57,87.64,87.32,87.64,65900.0,64.0746,64.1258,63.8917,64.1258,65900.0
2007-11-21 10:10:00,87.65,88.0,87.65,88.0,74400.0,64.1331,64.3892,64.1331,64.3892,74400.0
2007-11-21 10:15:00,88.0,88.23,87.9,88.02,65100.0,64.3892,64.5575,64.316,64.4038,65100.0
2007-11-21 10:20:00,88.03,88.06,87.91,87.93,51000.0,64.4112,64.4331,64.3234,64.338,51000.0
2007-11-21 10:25:00,87.93,87.97,87.8,87.97,48200.0,64.338,64.3673,64.2429,64.3673,48200.0
2007-11-21 10:30:00,87.98,88.05,87.83,87.94,83200.0,64.3746,64.4258,64.2648,64.3453,83200.0
2007-11-21 10:35:00,87.94,88.18,87.93,88.03,56500.0,64.3453,64.5209,64.338,64.4112,56500.0
2007-11-21 10:40:00,88.03,88.16,87.95,87.95,54900.0,64.4112,64.5063,64.3526,64.3526,54900.0
2007-11-21 10:45:00,87.96,88.05,87.75,88.01,55900.0,64.3599,64.4258,64.2063,64.3965,55900.0
2007-11-21 10:50:00,88.01,88.01,87.8,87.82,47800.0,64.3965,64.3965,64.2429,64.2575,47800.0
2007-11-21 10:55:00,87.81,87.85,87.65,87.75,62700.0,64.2502,64.2794,64.1331,64.2063,62700.0
2007-11-21 11:00:00,87.74,87.82,87.68,87.75,65800.0,64.199,64.2575,64.1551,64.2063,65800.0
2007-11-21 11:05:00,87.75,88.0,87.7,87.7,86800.0,64.2063,64.3892,64.1697,64.1697,86800.0
2007-11-21 11:10:00,87.69,88.3,87.68,88.03,77400.0,64.1624,64.6087,64.1551,64.4112,77400.0
2007-11-21 11:15:00,88.0,88.2,88.0,88.1,66800.0,64.3892,64.5355,64.3892,64.4624,66800.0
2007-11-21 11:20:00,88.1,88.12,87.97,88.07,55900.0,64.4624,64.477,64.3673,64.4404,55900.0
2007-11-21 11:25:00,88.08,88.19,88.04,88.18,51100.0,64.4477,64.5282,64.4185,64.5209,51100.0
2007-11-21 11:30:00,88.19,88.5,88.02,88.1,66500.0,64.5282,64.7551,64.4038,64.4624,66500.0
2007-11-21 11:35:00,88.11,88.25,88.07,88.16,53400.0,64.4697,64.5721,64.4404,64.5063,53400.0
2007-11-21 11:40:00,88.15,88.16,88.0,88.02,30800.0,64.499,64.5063,64.3892,64.4038,30800.0
2007-11-21 11:45:00,88.02,88.03,87.87,87.92,44700.0,64.4038,64.4112,64.2941,64.3307,44700.0
2007-11-21 11:50:00,87.93,87.96,87.9,87.92,25800.0,64.338,64.3599,64.316,64.3307,25800.0
2007-11-21 11:55:00,87.92,87.93,87.73,87.83,65400.0,64.3307,64.338,64.1916,64.2648,65400.0
2007-11-21 12:00:00,87.81,88.03,87.8,87.93,99900.0,64.2502,64.4112,64.2429,64.338,99900.0
2007-11-21 12:05:00,87.9,88.0,87.9,87.97,62000.0,64.316,64.3892,64.316,64.3673,62000.0
2007-11-21 12:10:00,87.95,88.01,87.93,87.99,38900.0,64.3526,64.3965,64.338,64.3819,38900.0
2007-11-21 12:15:00,87.97,88.03,87.9,87.91,37400.0,64.3673,64.4112,64.316,64.3234,37400.0
2007-11-21 12:20:00,87.91,87.94,87.87,87.93,33200.0,64.3234,64.3453,64.2941,64.338,33200.0
2007-11-21 12:25:00,87.91,88.02,87.75,87.98,45300.0,64.3234,64.4038,64.2063,64.3746,45300.0
2007-11-21 12:30:00,88.0,88.01,87.91,88.0,41900.0,64.3892,64.3965,64.3234,64.3892,41900.0
2007-11-21 12:35:00,88.0,88.13,88.0,88.08,74400.0,64.3892,64.4843,64.3892,64.4477,74400.0
2007-11-21 12:40:00,88.04,88.4,87.98,88.02,87400.0,64.4185,64.6819,64.3746,64.4038,87400.0
2007-11-21 12:45:00,88.0,88.08,87.93,88.0,156200.0,64.3892,64.4477,64.338,64.3892,156200.0
2007-11-21 12:50:00,87.99,88.02,87.95,87.99,66900.0,64.3819,64.4038,64.3526,64.3819,66900.0
2007-11-21 12:55:00,88.0,88.04,87.99,88.0,68600.0,64.3892,64.4185,64.3819,64.3892,68600.0
2007-11-21 13:00:00,88.0,88.5,87.95,88.17,185900.0,64.3892,64.7551,64.3526,64.5136,185900.0
2007-11-21 13:05:00,88.17,88.29,88.12,88.28,88000.0,64.5136,64.6014,64.477,64.5941,88000.0
2007-11-21 13:10:00,88.29,88.3,88.15,88.2,50400.0,64.6014,64.6087,64.499,64.5355,50400.0
2007-11-21 13:15:00,88.2,88.2,88.05,88.05,35600.0,64.5355,64.5355,64.4258,64.4258,35600.0
2007-11-21 13:20:00,88.04,88.22,88.04,88.07,35400.0,64.4185,64.5502,64.4185,64.4404,35400.0
2007-11-21 13:25:00,88.07,88.07,87.86,87.99,69400.0,64.4404,64.4404,64.2868,64.3819,69400.0
2007-11-21 13:30:00,88.0,88.04,87.97,88.0,28200.0,64.3892,64.4185,64.3673,64.3892,28200.0
2007-11-21 13:35:00,87.99,88.03,87.96,88.0,27100.0,64.3819,64.4112,64.3599,64.3892,27100.0
2007-11-21 13:40:00,87.98,87.99,87.87,87.92,31200.0,64.3746,64.3819,64.2941,64.3307,31200.0
2007-11-21 13:45:00,87.92,87.92,87.74,87.86,77600.0,64.3307,64.3307,64.199,64.2868,77600.0
2007-11-21 13:50:00,87.86,87.89,87.78,87.78,40200.0,64.2868,64.3087,64.2282,64.2282,40200.0
2007-11-21 13:55:00,87.78,87.96,87.77,87.9,67600.0,64.2282,64.3599,64.2209,64.316,67600.0
2007-11-21 14:00:00,87.89,88.01,87.87,88.01,56300.0,64.3087,64.3965,64.2941,64.3965,56300.0
2007-11-21 14:05:00,87.99,88.09,87.96,88.08,37200.0,64.3819,64.4551,64.3599,64.4477,37200.0
2007-11-21 14:10:00,88.08,88.5,88.03,88.16,74500.0,64.4477,64.7551,64.4112,64.5063,74500.0
2007-11-21 14:15:00,88.16,88.19,88.12,88.16,26900.0,64.5063,64.5282,64.477,64.5063,26900.0
2007-11-21 14:20:00,88.16,88.21,87.97,88.01,38600.0,64.5063,64.5429,64.3673,64.3965,38600.0
2007-11-21 14:25:00,87.99,88.07,87.94,88.04,33400.0,64.3819,64.4404,64.3453,64.4185,33400.0
2007-11-21 14:30:00,88.03,88.18,88.03,88.18,35400.0,64.4112,64.5209,64.4112,64.5209,35400.0
2007-11-21 14:35:00,88.19,88.22,88.16,88.16,52200.0,64.5282,64.5502,64.5063,64.5063,52200.0
2007-11-21 14:40:00,88.16,88.25,88.06,88.23,60600.0,64.5063,64.5721,64.4331,64.5575,60600.0
2007-11-21 14:45:00,88.23,88.27,88.21,88.24,55900.0,64.5575,64.5868,64.5429,64.5648,55900.0
2007-11-21 14:50:00,88.24,88.32,88.22,88.3,52900.0,64.5648,64.6233,64.5502,64.6087,52900.0
2007-11-21 14:55:00,88.3,88.36,88.28,88.36,60000.0,64.6087,64.6526,64.5941,64.6526,60000.0
2007-11-21 15:00:00,88.36,88.44,88.29,88.31,84700.0,64.6526,64.7112,64.6014,64.616,84700.0
2007-11-21 15:05:00,88.29,88.4,88.05,88.22,112500.0,64.6014,64.6819,64.4258,64.5502,112500.0
2007-11-21 15:10:00,88.23,88.23,87.76,87.85,133800.0,64.5575,64.5575,64.2136,64.2794,133800.0
2007-11-21 15:15:00,87.85,87.89,87.76,87.78,58700.0,64.2794,64.3087,64.2136,64.2282,58700.0
2007-11-21 15:20:00,87.77,87.92,87.75,87.85,107800.0,64.2209,64.3307,64.2063,64.2794,107800.0
2007-11-21 15:25:00,87.85,87.87,87.75,87.87,92400.0,64.2794,64.2941,64.2063,64.2941,92400.0
2007-11-21 15:30:00,87.87,88.02,87.84,87.88,83600.0,64.2941,64.4038,64.2721,64.3014,83600.0
2007-11-21 15:35:00,87.86,87.97,87.86,87.9,89100.0,64.2868,64.3673,64.2868,64.316,89100.0
2007-11-21 15:40:00,87.9,87.91,87.74,87.79,90300.0,64.316,64.3234,64.199,64.2355,90300.0
2007-11-21 15:45:00,87.79,87.92,87.78,87.89,80700.0,64.2355,64.3307,64.2282,64.3087,80700.0
2007-11-21 15:50:00,87.9,87.91,87.65,87.67,83700.0,64.316,64.3234,64.1331,64.1477,83700.0
2007-11-21 15:55:00,87.65,87.69,87.34,87.35,216700.0,64.1331,64.1624,63.9063,63.9136,216700.0
2007-11-23 09:30:00,88.5,88.55,88.07,88.37,121700.0,64.7551,64.7916,64.4404,64.6599,121700.0
2007-11-23 09:35:00,88.37,88.44,88.12,88.35,140600.0,64.6599,64.7112,64.477,64.6453,140600.0
2007-11-23 09:40:00,88.33,88.57,88.23,88.54,73800.0,64.6307,64.8063,64.5575,64.7843,73800.0
2007-11-23 09:45:00,88.54,88.9,88.48,88.59,122300.0,64.7843,65.0477,64.7404,64.8209,122300.0
2007-11-23 09:50:00,88.58,88.59,88.32,88.42,94000.0,64.8136,64.8209,64.6233,64.6965,94000.0
2007-11-23 09:55:00,88.45,88.7,88.18,88.56,85200.0,64.7185,64.9014,64.5209,64.799,85200.0
2007-11-23 10:00:00,88.54,88.67,88.24,88.67,90800.0,64.7843,64.8794,64.5648,64.8794,90800.0
2007-11-23 10:05:00,88.66,88.97,88.65,88.85,66800.0,64.8721,65.0989,64.8648,65.0111,66800.0
2007-11-23 10:10:00,88.84,88.84,88.66,88.69,24700.0,65.0038,65.0038,64.8721,64.8941,24700.0
2007-11-23 10:15:00,88.69,88.7,88.45,88.47,33400.0,64.8941,64.9014,64.7185,64.7331,33400.0
2007-11-23 10:20:00,88.46,88.54,88.29,88.35,36700.0,64.7258,64.7843,64.6014,64.6453,36700.0
2007-11-23 10:25:00,88.34,88.35,88.13,88.13,38700.0,64.638,64.6453,64.4843,64.4843,38700.0
2007-11-23 10:30:00,88.12,88.27,88.1,88.25,42500.0,64.477,64.5868,64.4624,64.5721,42500.0
2007-11-23 10:35:00,88.27,88.36,88.21,88.34,52700.0,64.5868,64.6526,64.5429,64.638,52700.0
2007-11-23 10:40:00,88.34,88.35,88.19,88.23,39200.0,64.638,64.6453,64.5282,64.5575,39200.0
2007-11-23 10:45:00,88.25,88.45,88.24,88.45,47700.0,64.5721,64.7185,64.5648,64.7185,47700.0
2007-11-23 10:50:00,88.46,88.69,88.46,88.69,56400.0,64.7258,64.8941,64.7258,64.8941,56400.0
2007-11-23 10:55:00,88.69,88.78,88.68,88.77,60300.0,64.8941,64.9599,64.8868,64.9526,60300.0
2007-11-23 11:00:00,88.77,88.82,88.74,88.75,58300.0,64.9526,64.9892,64.9307,64.938,58300.0
2007-11-23 11:05:00,88.75,88.75,88.66,88.68,39400.0,64.938,64.938,64.8721,64.8868,39400.0
2007-11-23 11:10:00,88.67,88.75,88.66,88.74,30000.0,64.8794,64.938,64.8721,64.9307,30000.0
2007-11-23 11:15:00,88.75,88.75,88.6,88.6,45700.0,64.938,64.938,64.8282,64.8282,45700.0
2007-11-23 11:20:00,88.61,88.64,88.59,88.64,47000.0,64.8355,64.8575,64.8209,64.8575,47000.0
2007-11-23 11:25:00,88.63,88.83,88.63,88.66,75800.0,64.8502,64.9965,64.8502,64.8721,75800.0
2007-11-23 11:30:00,88.65,88.81,88.6,88.78,53300.0,64.8648,64.9819,64.8282,64.9599,53300.0
2007-11-23 11:35:00,88.82,88.83,88.77,88.82,40100.0,64.9892,64.9965,64.9526,64.9892,40100.0
2007-11-23 11:40:00,88.83,88.85,88.77,88.81,39500.0,64.9965,65.0111,64.9526,64.9819,39500.0
2007-11-23 11:45:00,88.8,88.81,88.74,88.74,35500.0,64.9746,64.9819,64.9307,64.9307,35500.0
2007-11-23 11:50:00,88.75,88.79,88.74,88.78,30500.0,64.938,64.9672,64.9307,64.9599,30500.0
2007-11-23 11:55:00,88.76,88.81,88.66,88.71,46400.0,64.9453,64.9819,64.8721,64.9087,46400.0
2007-11-23 12:00:00,88.69,88.72,88.64,88.68,19800.0,64.8941,64.916,64.8575,64.8868,19800.0
2007-11-23 12:05:00,88.68,88.84,88.6,88.79,45500.0,64.8868,65.0038,64.8282,64.9672,45500.0
2007-11-23 12:10:00,88.77,88.85,88.77,88.82,37000.0,64.9526,65.0111,64.9526,64.9892,37000.0
2007-11-23 12:15:00,88.82,88.82,88.6,88.62,57200.0,64.9892,64.9892,64.8282,64.8429,57200.0
2007-11-23 12:20:00,88.63,88.74,88.61,88.74,36000.0,64.8502,64.9307,64.8355,64.9307,36000.0
2007-11-23 12:25:00,88.72,88.8,88.7,88.74,189700.0,64.916,64.9746,64.9014,64.9307,189700.0
2007-11-23 12:30:00,88.72,88.82,88.7,88.82,52800.0,64.916,64.9892,64.9014,64.9892,52800.0
2007-11-23 12:35:00,88.83,88.92,88.79,88.82,90700.0,64.9965,65.0624,64.9672,64.9892,90700.0
2007-11-23 12:40:00,88.82,88.9,88.81,88.87,99200.0,64.9892,65.0477,64.9819,65.0258,99200.0
2007-11-23 12:45:00,88.87,89.06,88.84,89.04,167700.0,65.0258,65.1648,65.0038,65.1502,167700.0
2007-11-23 12:50:00,89.03,89.15,89.0,89.14,173600.0,65.1429,65.2307,65.1209,65.2233,173600.0
2007-11-23 12:55:00,89.15,89.53,89.14,89.53,269700.0,65.2307,65.5087,65.2233,65.5087,269700.0
2007-11-26 09:30:00,90.5,91.0,90.46,90.75,298700.0,66.2184,66.5843,66.1892,66.4014,298700.0
2007-11-26 09:35:00,90.74,91.5,90.61,91.15,267400.0,66.394,66.9501,66.2989,66.694,267400.0
2007-11-26 09:40:00,91.18,91.96,90.99,91.95,282100.0,66.716,67.2867,66.577,67.2794,282100.0
2007-11-26 09:45:00,91.97,92.3,91.81,92.0,216100.0,67.294,67.5355,67.177,67.316,216100.0
2007-11-26 09:50:00,92.0,92.34,90.99,91.69,155600.0,67.316,67.5648,66.577,67.0892,155600.0
2007-11-26 09:55:00,91.7,91.84,91.65,91.81,103700.0,67.0965,67.1989,67.0599,67.177,103700.0
2007-11-26 10:00:00,91.82,92.39,91.82,92.32,189100.0,67.1843,67.6013,67.1843,67.5501,189100.0
2007-11-26 10:05:00,92.32,92.39,92.21,92.24,107500.0,67.5501,67.6013,67.4696,67.4916,107500.0
2007-11-26 10:10:00,92.25,92.3,91.98,92.22,116100.0,67.4989,67.5355,67.3014,67.477,116100.0
2007-11-26 10:15:00,92.21,92.3,92.15,92.23,84300.0,67.4696,67.5355,67.4257,67.4843,84300.0
2007-11-26 10:20:00,92.23,92.32,92.12,92.32,110300.0,67.4843,67.5501,67.4038,67.5501,110300.0
2007-11-26 10:25:00,92.32,92.32,91.77,91.8,108500.0,67.5501,67.5501,67.1477,67.1696,108500.0
2007-11-26 10:30:00,91.78,92.05,91.77,91.82,95400.0,67.155,67.3526,67.1477,67.1843,95400.0
2007-11-26 10:35:00,91.84,92.02,91.61,91.62,102300.0,67.1989,67.3306,67.0306,67.0379,102300.0
2007-11-26 10:40:00,91.61,91.74,91.61,91.67,93800.0,67.0306,67.1257,67.0306,67.0745,93800.0
2007-11-26 10:45:00,91.69,91.94,91.66,91.94,59300.0,67.0892,67.2721,67.0672,67.2721,59300.0
2007-11-26 10:50:00,91.94,92.03,91.88,91.97,174300.0,67.2721,67.3379,67.2282,67.294,174300.0
2007-11-26 10:55:00,91.96,91.99,91.9,91.93,51700.0,67.2867,67.3087,67.2428,67.2648,51700.0
2007-11-26 11:00:00,91.95,92.14,91.94,92.07,92600.0,67.2794,67.4184,67.2721,67.3672,92600.0
2007-11-26 11:05:00,92.07,92.14,91.97,91.97,61600.0,67.3672,67.4184,67.294,67.294,61600.0
2007-11-26 11:10:00,91.97,92.07,91.82,91.84,47700.0,67.294,67.3672,67.1843,67.1989,47700.0
2007-11-26 11:15:00,91.84,91.87,91.54,91.67,59400.0,67.1989,67.2209,66.9794,67.0745,59400.0
2007-11-26 11:20:00,91.66,91.7,91.53,91.67,76400.0,67.0672,67.0965,66.9721,67.0745,76400.0
2007-11-26 11:25:00,91.68,91.79,91.68,91.77,63700.0,67.0818,67.1623,67.0818,67.1477,63700.0
2007-11-26 11:30:00,91.78,92.04,91.73,91.9,96400.0,67.155,67.3453,67.1184,67.2428,96400.0
2007-11-26 11:35:00,91.91,92.11,91.91,91.98,39300.0,67.2501,67.3965,67.2501,67.3014,39300.0
2007-11-26 11:40:00,91.98,92.02,91.91,91.96,47300.0,67.3014,67.3306,67.2501,67.2867,47300.0
2007-11-26 11:45:00,91.95,91.96,91.82,91.86,68300.0,67.2794,67.2867,67.1843,67.2135,68300.0
2007-11-26 11:50:00,91.86,91.89,91.84,91.86,22800.0,67.2135,67.2355,67.1989,67.2135,22800.0
2007-11-26 11:55:00,91.86,91.93,91.73,91.81,72500.0,67.2135,67.2648,67.1184,67.177,72500.0
2007-11-26 12:00:00,91.83,91.89,91.71,91.82,40800.0,67.1916,67.2355,67.1038,67.1843,40800.0
2007-11-26 12:05:00,91.8,92.2,91.78,91.83,73300.0,67.1696,67.4623,67.155,67.1916,73300.0
2007-11-26 12:10:00,91.83,91.86,91.76,91.83,51100.0,67.1916,67.2135,67.1404,67.1916,51100.0
2007-11-26 12:15:00,91.83,91.86,91.76,91.77,25400.0,67.1916,67.2135,67.1404,67.1477,25400.0
2007-11-26 12:20:00,91.77,91.78,91.64,91.71,30600.0,67.1477,67.155,67.0526,67.1038,30600.0
2007-11-26 12:25:00,91.72,91.94,91.69,91.94,62400.0,67.1111,67.2721,67.0892,67.2721,62400.0
2007-11-26 12:30:00,91.94,92.08,91.9,92.07,24200.0,67.2721,67.3745,67.2428,67.3672,24200.0
2007-11-26 12:35:00,92.05,92.09,91.99,92.0,33300.0,67.3526,67.3818,67.3087,67.316,33300.0
2007-11-26 12:40:00,92.0,92.09,91.97,92.09,38100.0,67.316,67.3818,67.294,67.3818,38100.0
2007-11-26 12:45:00,92.09,92.13,91.99,92.05,50900.0,67.3818,67.4111,67.3087,67.3526,50900.0
2007-11-26 12:50:00,92.05,92.06,91.97,92.03,33500.0,67.3526,67.3599,67.294,67.3379,33500.0
2007-11-26 12:55:00,92.03,92.05,92.0,92.04,28200.0,67.3379,67.3526,67.316,67.3453,28200.0
2007-11-26 13:00:00,92.03,92.09,92.0,92.09,33200.0,67.3379,67.3818,67.316,67.3818,33200.0
2007-11-26 13:05:00,92.09,92.2,92.05,92.05,82300.0,67.3818,67.4623,67.3526,67.3526,82300.0
2007-11-26 13:10:00,92.05,92.08,91.95,92.05,52300.0,67.3526,67.3745,67.2794,67.3526,52300.0
2007-11-26 13:15:00,92.04,92.05,91.91,92.0,29900.0,67.3453,67.3526,67.2501,67.316,29900.0
2007-11-26 13:20:00,92.0,92.0,91.76,91.82,28000.0,67.316,67.316,67.1404,67.1843,28000.0
2007-11-26 13:25:00,91.82,91.82,91.7,91.7,44700.0,67.1843,67.1843,67.0965,67.0965,44700.0
2007-11-26 13:30:00,91.7,91.82,91.67,91.81,39200.0,67.0965,67.1843,67.0745,67.177,39200.0
2007-11-26 13:35:00,91.79,92.07,91.79,92.0,21200.0,67.1623,67.3672,67.1623,67.316,21200.0
2007-11-26 13:40:00,91.99,92.03,91.87,91.91,26900.0,67.3087,67.3379,67.2209,67.2501,26900.0
2007-11-26 13:45:00,91.9,91.9,91.62,91.63,47500.0,67.2428,67.2428,67.0379,67.0453,47500.0
2007-11-26 13:50:00,91.62,91.72,91.52,91.54,34400.0,67.0379,67.1111,66.9648,66.9794,34400.0
2007-11-26 13:55:00,91.55,91.67,91.54,91.64,25900.0,66.9867,67.0745,66.9794,67.0526,25900.0
2007-11-26 14:00:00,91.63,91.65,91.5,91.57,37500.0,67.0453,67.0599,66.9501,67.0014,37500.0
2007-11-26 14:05:00,91.57,91.59,91.5,91.57,38300.0,67.0014,67.016,66.9501,67.0014,38300.0
2007-11-26 14:10:00,91.58,91.59,91.39,91.42,71400.0,67.0087,67.016,66.8697,66.8916,71400.0
2007-11-26 14:15:00,91.44,91.54,91.4,91.5,41800.0,66.9062,66.9794,66.877,66.9501,41800.0
2007-11-26 14:20:00,91.5,91.65,91.47,91.62,50300.0,66.9501,67.0599,66.9282,67.0379,50300.0
2007-11-26 14:25:00,91.61,91.72,91.58,91.58,35900.0,67.0306,67.1111,67.0087,67.0087,35900.0
2007-11-26 14:30:00,91.6,91.64,91.48,91.51,34400.0,67.0233,67.0526,66.9355,66.9575,34400.0
2007-11-26 14:35:00,91.51,91.61,91.5,91.54,26300.0,66.9575,67.0306,66.9501,66.9794,26300.0
2007-11-26 14:40:00,91.52,91.56,91.26,91.39,66100.0,66.9648,66.994,66.7745,66.8697,66100.0
2007-11-26 14:45:00,91.4,91.4,91.27,91.33,46000.0,66.877,66.877,66.7818,66.8258,46000.0
2007-11-26 14:50:00,91.3,91.39,91.24,91.32,55100.0,66.8038,66.8697,66.7599,66.8184,55100.0
2007-11-26 14:55:00,91.34,91.38,91.2,91.21,59800.0,66.8331,66.8623,66.7306,66.7379,59800.0
2007-11-26 15:00:00,91.22,91.25,91.09,91.09,47200.0,66.7453,66.7672,66.6501,66.6501,47200.0
2007-11-26 15:05:00,91.09,91.23,91.05,91.13,58000.0,66.6501,66.7526,66.6209,66.6794,58000.0
2007-11-26 15:10:00,91.14,91.15,90.99,91.07,74400.0,66.6867,66.694,66.577,66.6355,74400.0
2007-11-26 15:15:00,91.07,91.08,90.9,90.91,111200.0,66.6355,66.6428,66.5111,66.5184,111200.0
2007-11-26 15:20:00,90.93,90.96,90.66,90.7,95400.0,66.5331,66.555,66.3355,66.3648,95400.0
2007-11-26 15:25:00,90.69,90.75,90.6,90.7,119200.0,66.3575,66.4014,66.2916,66.3648,119200.0
2007-11-26 15:30:00,90.7,90.84,90.69,90.8,111800.0,66.3648,66.4672,66.3575,66.438,111800.0
2007-11-26 15:35:00,90.81,90.83,90.7,90.83,93300.0,66.4453,66.4599,66.3648,66.4599,93300.0
2007-11-26 15:40:00,90.83,90.83,90.63,90.68,169200.0,66.4599,66.4599,66.3136,66.3501,169200.0
2007-11-26 15:45:00,90.68,90.74,90.52,90.55,178600.0,66.3501,66.394,66.2331,66.255,178600.0
2007-11-26 15:50:00,90.55,90.56,90.03,90.08,279900.0,66.255,66.2623,65.8745,65.9111,279900.0
2007-11-26 15:55:00,90.1,90.16,89.9,89.91,286300.0,65.9258,65.9697,65.7794,65.7867,286300.0
2007-11-27 09:30:00,90.57,90.86,90.52,90.7,172900.0,66.2697,66.4819,66.2331,66.3648,172900.0
2007-11-27 09:35:00,90.7,91.0,90.6,90.76,143100.0,66.3648,66.5843,66.2916,66.4087,143100.0
2007-11-27 09:40:00,90.82,91.44,90.74,91.38,179600.0,66.4526,66.9062,66.394,66.8623,179600.0
2007-11-27 09:45:00,91.34,91.76,91.15,91.29,118900.0,66.8331,67.1404,66.694,66.7965,118900.0
2007-11-27 09:50:00,91.27,91.8,91.24,91.69,119300.0,66.7818,67.1696,66.7599,67.0892,119300.0
2007-11-27 09:55:00,91.7,91.93,91.6,91.64,149700.0,67.0965,67.2648,67.0233,67.0526,149700.0
2007-11-27 10:00:00,91.65,91.83,91.54,91.58,119600.0,67.0599,67.1916,66.9794,67.0087,119600.0
2007-11-27 10:05:00,91.6,91.75,91.5,91.64,181000.0,67.0233,67.1331,66.9501,67.0526,181000.0
2007-11-27 10:10:00,91.64,91.65,91.1,91.12,187900.0,67.0526,67.0599,66.6575,66.6721,187900.0
2007-11-27 10:15:00,90.65,91.21,90.65,91.16,126000.0,66.3282,66.7379,66.3282,66.7014,126000.0
2007-11-27 10:20:00,91.17,91.4,91.14,91.37,76700.0,66.7087,66.877,66.6867,66.855,76700.0
2007-11-27 10:25:00,91.37,91.63,91.05,91.63,149400.0,66.855,67.0453,66.6209,67.0453,149400.0
2007-11-27 10:30:00,91.6,91.65,91.46,91.5,56600.0,67.0233,67.0599,66.9209,66.9501,56600.0
2007-11-27 10:35:00,91.51,91.74,91.47,91.63,66600.0,66.9575,67.1257,66.9282,67.0453,66600.0
2007-11-27 10:40:00,91.62,91.76,91.59,91.71,58400.0,67.0379,67.1404,67.016,67.1038,58400.0
2007-11-27 10:45:00,91.72,91.77,91.52,91.65,81100.0,67.1111,67.1477,66.9648,67.0599,81100.0
2007-11-27 10:50:00,91.66,91.71,91.64,91.69,40600.0,67.0672,67.1038,67.0526,67.0892,40600.0
2007-11-27 10:55:00,91.69,91.85,91.68,91.83,73500.0,67.0892,67.2062,67.0818,67.1916,73500.0
2007-11-27 11:00:00,91.83,91.91,91.79,91.91,79400.0,67.1916,67.2501,67.1623,67.2501,79400.0
2007-11-27 11:05:00,91.91,91.95,91.71,91.74,50000.0,67.2501,67.2794,67.1038,67.1257,50000.0
2007-11-27 11:10:00,91.73,91.88,91.7,91.73,34500.0,67.1184,67.2282,67.0965,67.1184,34500.0
2007-11-27 11:15:00,91.73,91.92,91.73,91.79,26400.0,67.1184,67.2575,67.1184,67.1623,26400.0
2007-11-27 11:20:00,91.79,91.93,91.74,91.86,41000.0,67.1623,67.2648,67.1257,67.2135,41000.0
2007-11-27 11:25:00,91.85,92.11,91.85,92.1,71300.0,67.2062,67.3965,67.2062,67.3892,71300.0
2007-11-27 11:30:00,92.11,92.18,91.94,91.94,88500.0,67.3965,67.4477,67.2721,67.2721,88500.0
2007-11-27 11:35:00,91.98,92.04,91.91,92.0,92200.0,67.3014,67.3453,67.2501,67.316,92200.0
2007-11-27 11:40:00,92.02,92.05,91.87,91.9,70800.0,67.3306,67.3526,67.2209,67.2428,70800.0
2007-11-27 11:45:00,91.9,92.06,91.9,92.05,55000.0,67.2428,67.3599,67.2428,67.3526,55000.0
2007-11-27 11:50:00,92.05,92.18,92.03,92.15,60200.0,67.3526,67.4477,67.3379,67.4257,60200.0
2007-11-27 11:55:00,92.14,92.35,92.12,92.29,79100.0,67.4184,67.5721,67.4038,67.5282,79100.0
2007-11-27 12:00:00,92.29,92.37,92.28,92.28,53900.0,67.5282,67.5867,67.5209,67.5209,53900.0
2007-11-27 12:05:00,92.28,92.35,92.21,92.34,72300.0,67.5209,67.5721,67.4696,67.5648,72300.0
2007-11-27 12:10:00,92.33,92.34,91.98,92.0,68700.0,67.5574,67.5648,67.3014,67.316,68700.0
2007-11-27 12:15:00,91.99,92.2,91.97,92.14,52200.0,67.3087,67.4623,67.294,67.4184,52200.0
2007-11-27 12:20:00,92.13,92.15,92.0,92.08,261400.0,67.4111,67.4257,67.316,67.3745,261400.0
2007-11-27 12:25:00,92.08,92.08,91.87,91.94,59500.0,67.3745,67.3745,67.2209,67.2721,59500.0
2007-11-27 12:30:00,91.93,92.09,91.93,92.07,70400.0,67.2648,67.3818,67.2648,67.3672,70400.0
2007-11-27 12:35:00,92.07,92.3,92.04,92.28,43900.0,67.3672,67.5355,67.3453,67.5209,43900.0
2007-11-27 12:40:00,92.27,92.41,92.24,92.41,70700.0,67.5135,67.616,67.4916,67.616,70700.0
2007-11-27 12:45:00,92.39,92.51,92.38,92.44,57300.0,67.6013,67.6892,67.594,67.6379,57300.0
2007-11-27 12:50:00,92.45,92.55,92.43,92.53,60900.0,67.6452,67.7184,67.6306,67.7038,60900.0
2007-11-27 12:55:00,92.51,92.55,92.34,92.34,43100.0,67.6892,67.7184,67.5648,67.5648,43100.0
2007-11-27 13:00:00,92.35,92.49,92.35,92.38,50000.0,67.5721,67.6745,67.5721,67.594,50000.0
2007-11-27 13:05:00,92.39,92.43,92.37,92.42,29800.0,67.6013,67.6306,67.5867,67.6233,29800.0
2007-11-27 13:10:00,92.44,92.5,92.35,92.35,40400.0,67.6379,67.6818,67.5721,67.5721,40400.0
2007-11-27 13:15:00,92.37,92.38,92.23,92.28,52000.0,67.5867,67.594,67.4843,67.5209,52000.0
2007-11-27 13:20:00,92.27,92.46,92.18,92.41,48100.0,67.5135,67.6526,67.4477,67.616,48100.0
2007-11-27 13:25:00,92.42,92.5,92.29,92.34,43200.0,67.6233,67.6818,67.5282,67.5648,43200.0
2007-11-27 13:30:00,92.34,92.42,92.24,92.35,48800.0,67.5648,67.6233,67.4916,67.5721,48800.0
2007-11-27 13:35:00,92.35,92.41,92.3,92.38,44600.0,67.5721,67.616,67.5355,67.594,44600.0
2007-11-27 13:40:00,92.38,92.39,92.3,92.32,51200.0,67.594,67.6013,67.5355,67.5501,51200.0
2007-11-27 13:45:00,92.32,92.34,92.23,92.26,51000.0,67.5501,67.5648,67.4843,67.5062,51000.0
2007-11-27 13:50:00,92.26,92.26,91.96,92.04,70700.0,67.5062,67.5062,67.2867,67.3453,70700.0
2007-11-27 13:55:00,92.03,92.11,92.01,92.11,51000.0,67.3379,67.3965,67.3233,67.3965,51000.0
2007-11-27 14:00:00,92.1,92.11,91.8,91.83,50400.0,67.3892,67.3965,67.1696,67.1916,50400.0
2007-11-27 14:05:00,91.84,91.98,91.72,91.76,75700.0,67.1989,67.3014,67.1111,67.1404,75700.0
2007-11-27 14:10:00,91.75,91.89,91.71,91.74,86300.0,67.1331,67.2355,67.1038,67.1257,86300.0
2007-11-27 14:15:00,91.77,91.97,91.7,91.92,73100.0,67.1477,67.294,67.0965,67.2575,73100.0
2007-11-27 14:20:00,91.92,92.09,91.91,92.0,118900.0,67.2575,67.3818,67.2501,67.316,118900.0
2007-11-27 14:25:00,92.0,92.03,91.8,91.9,51200.0,67.316,67.3379,67.1696,67.2428,51200.0
2007-11-27 14:30:00,91.89,91.9,91.72,91.74,53500.0,67.2355,67.2428,67.1111,67.1257,53500.0
2007-11-27 14:35:00,91.76,91.76,91.25,91.32,114900.0,67.1404,67.1404,66.7672,66.8184,114900.0
2007-11-27 14:40:00,91.32,91.39,91.09,91.12,93200.0,66.8184,66.8697,66.6501,66.6721,93200.0
2007-11-27 14:45:00,91.12,91.32,91.08,91.21,66600.0,66.6721,66.8184,66.6428,66.7379,66600.0
2007-11-27 14:50:00,91.21,91.35,91.14,91.24,54300.0,66.7379,66.8404,66.6867,66.7599,54300.0
2007-11-27 14:55:00,91.24,91.49,91.13,91.47,56500.0,66.7599,66.9428,66.6794,66.9282,56500.0
2007-11-27 15:00:00,91.45,91.49,91.18,91.2,60200.0,66.9136,66.9428,66.716,66.7306,60200.0
2007-11-27 15:05:00,91.18,91.38,91.16,91.33,53300.0,66.716,66.8623,66.7014,66.8258,53300.0
2007-11-27 15:10:00,91.32,91.69,91.32,91.51,67300.0,66.8184,67.0892,66.8184,66.9575,67300.0
2007-11-27 15:15:00,91.51,91.75,91.49,91.7,58100.0,66.9575,67.1331,66.9428,67.0965,58100.0
2007-11-27 15:20:00,91.68,91.75,91.54,91.61,70400.0,67.0818,67.1331,66.9794,67.0306,70400.0
2007-11-27 15:25:00,91.62,91.68,91.24,91.37,89600.0,67.0379,67.0818,66.7599,66.855,89600.0
2007-11-27 15:30:00,91.38,91.73,91.25,91.69,119200.0,66.8623,67.1184,66.7672,67.0892,119200.0
2007-11-27 15:35:00,91.69,91.86,91.65,91.71,102700.0,67.0892,67.2135,67.0599,67.1038,102700.0
2007-11-27 15:40:00,91.71,91.76,91.5,91.59,191700.0,67.1038,67.1404,66.9501,67.016,191700.0
2007-11-27 15:45:00,91.59,91.74,91.35,91.57,186100.0,67.016,67.1257,66.8404,67.0014,186100.0
2007-11-27 15:50:00,91.57,91.85,91.49,91.68,155100.0,67.0014,67.2062,66.9428,67.0818,155100.0
2007-11-27 15:55:00,91.67,91.78,91.67,91.75,208500.0,67.0745,67.155,67.0745,67.1331,208500.0
2007-11-28 09:30:00,92.61,92.61,92.0,92.1,180700.0,67.7623,67.7623,67.316,67.3892,180700.0
2007-11-28 09:35:00,92.1,92.25,91.8,91.9,139400.0,67.3892,67.4989,67.1696,67.2428,139400.0
2007-11-28 09:40:00,91.9,92.06,91.87,91.9,62100.0,67.2428,67.3599,67.2209,67.2428,62100.0
2007-11-28 09:45:00,91.9,92.16,91.76,92.04,126400.0,67.2428,67.4331,67.1404,67.3453,126400.0
2007-11-28 09:50:00,92.05,92.29,92.02,92.26,69500.0,67.3526,67.5282,67.3306,67.5062,69500.0
2007-11-28 09:55:00,92.27,92.48,92.22,92.42,98300.0,67.5135,67.6672,67.477,67.6233,98300.0
2007-11-28 10:00:00,92.42,92.52,92.37,92.39,182800.0,67.6233,67.6965,67.5867,67.6013,182800.0
2007-11-28 10:05:00,92.38,92.57,92.28,92.47,137200.0,67.594,67.7331,67.5209,67.6599,137200.0
2007-11-28 10:10:00,92.47,92.54,92.44,92.5,75300.0,67.6599,67.7111,67.6379,67.6818,75300.0
2007-11-28 10:15:00,92.5,92.61,92.47,92.47,77800.0,67.6818,67.7623,67.6599,67.6599,77800.0
2007-11-28 10:20:00,92.5,92.65,92.47,92.57,62300.0,67.6818,67.7916,67.6599,67.7331,62300.0
2007-11-28 10:25:00,92.57,92.6,92.5,92.55,44400.0,67.7331,67.755,67.6818,67.7184,44400.0
2007-11-28 10:30:00,92.53,92.76,92.53,92.75,104100.0,67.7038,67.8721,67.7038,67.8648,104100.0
2007-11-28 10:35:00,92.75,92.77,92.66,92.69,113700.0,67.8648,67.8794,67.7989,67.8209,113700.0
2007-11-28 10:40:00,92.69,92.77,92.6,92.6,125400.0,67.8209,67.8794,67.755,67.755,125400.0
2007-11-28 10:45:00,92.6,92.63,92.52,92.56,85100.0,67.755,67.777,67.6965,67.7257,85100.0
2007-11-28 10:50:00,92.57,92.65,92.53,92.64,90400.0,67.7331,67.7916,67.7038,67.7843,90400.0
2007-11-28 10:55:00,92.62,92.75,92.61,92.67,62000.0,67.7696,67.8648,67.7623,67.8062,62000.0
2007-11-28 11:00:00,92.67,92.79,92.66,92.72,43800.0,67.8062,67.894,67.7989,67.8428,43800.0
2007-11-28 11:05:00,92.71,93.02,92.7,92.98,82300.0,67.8355,68.0623,67.8282,68.033,82300.0
2007-11-28 11:10:00,92.99,93.15,92.94,93.14,108600.0,68.0404,68.1574,68.0038,68.1501,108600.0
2007-11-28 11:15:00,93.12,93.54,93.12,93.35,127000.0,68.1355,68.4428,68.1355,68.3038,127000.0
2007-11-28 11:20:00,93.35,93.41,93.2,93.32,144200.0,68.3038,68.3477,68.194,68.2818,144200.0
2007-11-28 11:25:00,93.31,93.32,92.98,93.03,152500.0,68.2745,68.2818,68.033,68.0696,152500.0
2007-11-28 11:30:00,93.05,93.1,92.78,92.98,134400.0,68.0843,68.1209,67.8867,68.033,134400.0
2007-11-28 11:35:00,92.98,93.19,92.92,92.99,66800.0,68.033,68.1867,67.9891,68.0404,66800.0
2007-11-28 11:40:00,92.99,93.2,92.99,93.13,52000.0,68.0404,68.194,68.0404,68.1428,52000.0
2007-11-28 11:45:00,93.13,93.19,93.02,93.02,35800.0,68.1428,68.1867,68.0623,68.0623,35800.0
2007-11-28 11:50:00,93.01,93.09,92.95,93.03,41800.0,68.055,68.1135,68.0111,68.0696,41800.0
2007-11-28 11:55:00,93.05,93.25,93.03,93.25,51300.0,68.0843,68.2306,68.0696,68.2306,51300.0
2007-11-28 12:00:00,93.25,93.38,93.25,93.32,59000.0,68.2306,68.3257,68.2306,68.2818,59000.0
2007-11-28 12:05:00,93.31,93.4,93.09,93.21,71800.0,68.2745,68.3404,68.1135,68.2013,71800.0
2007-11-28 12:10:00,93.2,93.25,93.18,93.18,37600.0,68.194,68.2306,68.1794,68.1794,37600.0
2007-11-28 12:15:00,93.22,93.35,93.18,93.35,62900.0,68.2087,68.3038,68.1794,68.3038,62900.0
2007-11-28 12:20:00,93.32,93.42,93.26,93.37,52400.0,68.2818,68.355,68.2379,68.3184,52400.0
2007-11-28 12:25:00,93.36,93.39,93.28,93.28,48300.0,68.3111,68.333,68.2526,68.2526,48300.0
2007-11-28 12:30:00,93.28,93.33,93.24,93.28,55200.0,68.2526,68.2891,68.2233,68.2526,55200.0
2007-11-28 12:35:00,93.28,93.36,93.27,93.33,42200.0,68.2526,68.3111,68.2452,68.2891,42200.0
2007-11-28 12:40:00,93.33,93.36,93.29,93.32,22600.0,68.2891,68.3111,68.2599,68.2818,22600.0
2007-11-28 12:45:00,93.32,93.33,93.2,93.32,27500.0,68.2818,68.2891,68.194,68.2818,27500.0
2007-11-28 12:50:00,93.32,93.33,93.25,93.3,21200.0,68.2818,68.2891,68.2306,68.2672,21200.0
2007-11-28 12:55:00,93.3,93.33,93.23,93.3,29300.0,68.2672,68.2891,68.216,68.2672,29300.0
2007-11-28 13:00:00,93.3,93.35,93.29,93.32,26800.0,68.2672,68.3038,68.2599,68.2818,26800.0
2007-11-28 13:05:00,93.35,93.43,93.32,93.34,31700.0,68.3038,68.3623,68.2818,68.2965,31700.0
2007-11-28 13:10:00,93.35,93.5,93.33,93.45,40200.0,68.3038,68.4135,68.2891,68.3769,40200.0
2007-11-28 13:15:00,93.44,93.6,93.43,93.54,72700.0,68.3696,68.4867,68.3623,68.4428,72700.0
2007-11-28 13:20:00,93.53,93.56,93.42,93.43,42500.0,68.4355,68.4574,68.355,68.3623,42500.0
2007-11-28 13:25:00,93.43,93.46,93.4,93.46,19200.0,68.3623,68.3843,68.3404,68.3843,19200.0
2007-11-28 13:30:00,93.46,93.58,93.46,93.56,40200.0,68.3843,68.4721,68.3843,68.4574,40200.0
2007-11-28 13:35:00,93.56,93.72,93.56,93.69,71600.0,68.4574,68.5745,68.4574,68.5526,71600.0
2007-11-28 13:40:00,93.7,93.7,93.39,93.43,88200.0,68.5599,68.5599,68.333,68.3623,88200.0
2007-11-28 13:45:00,93.45,93.57,93.44,93.51,51000.0,68.3769,68.4647,68.3696,68.4208,51000.0
2007-11-28 13:50:00,93.5,93.59,93.49,93.55,39200.0,68.4135,68.4794,68.4062,68.4501,39200.0
2007-11-28 13:55:00,93.58,93.83,93.56,93.81,63300.0,68.4721,68.655,68.4574,68.6404,63300.0
2007-11-28 14:00:00,93.8,93.81,93.65,93.71,46500.0,68.633,68.6404,68.5233,68.5672,46500.0
2007-11-28 14:05:00,93.69,93.74,93.6,93.74,37900.0,68.5526,68.5891,68.4867,68.5891,37900.0
2007-11-28 14:10:00,93.74,93.77,93.7,93.71,77000.0,68.5891,68.6111,68.5599,68.5672,77000.0
2007-11-28 14:15:00,93.71,93.76,93.55,93.58,43100.0,68.5672,68.6038,68.4501,68.4721,43100.0
2007-11-28 14:20:00,93.59,93.59,93.46,93.46,46500.0,68.4794,68.4794,68.3843,68.3843,46500.0
2007-11-28 14:25:00,93.47,93.62,93.45,93.51,27800.0,68.3916,68.5013,68.3769,68.4208,27800.0
2007-11-28 14:30:00,93.5,93.51,93.42,93.46,32000.0,68.4135,68.4208,68.355,68.3843,32000.0
2007-11-28 14:35:00,93.46,93.62,93.45,93.59,39000.0,68.3843,68.5013,68.3769,68.4794,39000.0
2007-11-28 14:40:00,93.58,93.61,93.52,93.55,29300.0,68.4721,68.494,68.4282,68.4501,29300.0
2007-11-28 14:45:00,93.54,93.58,93.44,93.53,60700.0,68.4428,68.4721,68.3696,68.4355,60700.0
2007-11-28 14:50:00,93.53,93.53,93.37,93.41,53300.0,68.4355,68.4355,68.3184,68.3477,53300.0
2007-11-28 14:55:00,93.41,93.49,93.32,93.48,70500.0,68.3477,68.4062,68.2818,68.3989,70500.0
2007-11-28 15:00:00,93.49,93.5,93.34,93.38,78500.0,68.4062,68.4135,68.2965,68.3257,78500.0
2007-11-28 15:05:00,93.36,93.5,93.3,93.39,45800.0,68.3111,68.4135,68.2672,68.333,45800.0
2007-11-28 15:10:00,93.4,93.66,93.38,93.64,61000.0,68.3404,68.5306,68.3257,68.516,61000.0
2007-11-28 15:15:00,93.64,93.65,93.53,93.62,67100.0,68.516,68.5233,68.4355,68.5013,67100.0
2007-11-28 15:20:00,93.61,93.73,93.58,93.58,87400.0,68.494,68.5818,68.4721,68.4721,87400.0
2007-11-28 15:25:00,93.57,93.7,93.56,93.62,77800.0,68.4647,68.5599,68.4574,68.5013,77800.0
2007-11-28 15:30:00,93.62,93.67,93.45,93.47,118700.0,68.5013,68.5379,68.3769,68.3916,118700.0
2007-11-28 15:35:00,93.47,93.71,93.4,93.67,128100.0,68.3916,68.5672,68.3404,68.5379,128100.0
2007-11-28 15:40:00,93.67,93.73,93.5,93.56,190300.0,68.5379,68.5818,68.4135,68.4574,190300.0
2007-11-28 15:45:00,93.56,93.58,93.37,93.37,272900.0,68.4574,68.4721,68.3184,68.3184,272900.0
2007-11-28 15:50:00,93.38,93.54,93.36,93.5,281500.0,68.3257,68.4428,68.3111,68.4135,281500.0
2007-11-28 15:55:00,93.5,93.73,93.49,93.64,388000.0,68.4135,68.5818,68.4062,68.516,388000.0
2007-11-29 09:30:00,93.61,94.2,93.56,94.02,194300.0,68.494,68.9257,68.4574,68.794,194300.0
2007-11-29 09:35:00,94.02,94.19,93.75,93.94,145900.0,68.794,68.9184,68.5965,68.7355,145900.0
2007-11-29 09:40:00,93.96,94.18,93.88,94.12,115300.0,68.7501,68.9111,68.6916,68.8672,115300.0
2007-11-29 09:45:00,94.12,94.27,93.87,94.02,217800.0,68.8672,68.9769,68.6843,68.794,217800.0
2007-11-29 09:50:00,94.02,94.11,93.98,94.04,61100.0,68.794,68.8599,68.7647,68.8086,61100.0
2007-11-29 09:55:00,94.02,94.04,93.91,93.94,54300.0,68.794,68.8086,68.7135,68.7355,54300.0
2007-11-29 10:00:00,93.94,94.08,93.83,93.98,129200.0,68.7355,68.8379,68.655,68.7647,129200.0
2007-11-29 10:05:00,93.97,94.0,93.75,93.81,111800.0,68.7574,68.7794,68.5965,68.6404,111800.0
2007-11-29 10:10:00,93.82,93.82,93.63,93.68,63900.0,68.6477,68.6477,68.5086,68.5452,63900.0
2007-11-29 10:15:00,93.69,93.96,93.61,93.94,61200.0,68.5526,68.7501,68.494,68.7355,61200.0
2007-11-29 10:20:00,93.93,94.09,93.93,94.05,54100.0,68.7282,68.8452,68.7282,68.816,54100.0
2007-11-29 10:25:00,94.05,94.08,93.95,94.0,46600.0,68.816,68.8379,68.7428,68.7794,46600.0
2007-11-29 10:30:00,94.0,94.04,93.94,94.0,62500.0,68.7794,68.8086,68.7355,68.7794,62500.0
2007-11-29 10:35:00,93.99,94.11,93.92,94.05,69300.0,68.7721,68.8599,68.7208,68.816,69300.0
2007-11-29 10:40:00,94.04,94.15,94.04,94.15,68000.0,68.8086,68.8891,68.8086,68.8891,68000.0
2007-11-29 10:45:00,94.14,94.18,94.08,94.1,40100.0,68.8818,68.9111,68.8379,68.8525,40100.0
2007-11-29 10:50:00,94.11,94.13,94.05,94.07,42400.0,68.8599,68.8745,68.816,68.8306,42400.0
2007-11-29 10:55:00,94.08,94.16,93.88,93.89,78600.0,68.8379,68.8964,68.6916,68.6989,78600.0
2007-11-29 11:00:00,93.89,93.9,93.75,93.76,91200.0,68.6989,68.7062,68.5965,68.6038,91200.0
2007-11-29 11:05:00,93.76,93.86,93.75,93.8,123400.0,68.6038,68.6769,68.5965,68.633,123400.0
2007-11-29 11:10:00,93.82,93.87,93.71,93.84,72300.0,68.6477,68.6843,68.5672,68.6623,72300.0
2007-11-29 11:15:00,93.85,93.93,93.75,93.8,53800.0,68.6696,68.7282,68.5965,68.633,53800.0
2007-11-29 11:20:00,93.78,93.82,93.6,93.66,69500.0,68.6184,68.6477,68.4867,68.5306,69500.0
2007-11-29 11:25:00,93.66,93.71,93.57,93.63,45500.0,68.5306,68.5672,68.4647,68.5086,45500.0
2007-11-29 11:30:00,93.64,93.86,93.64,93.76,65600.0,68.516,68.6769,68.516,68.6038,65600.0
2007-11-29 11:35:00,93.76,93.8,93.65,93.71,54600.0,68.6038,68.633,68.5233,68.5672,54600.0
2007-11-29 11:40:00,93.72,93.89,93.7,93.8,35300.0,68.5745,68.6989,68.5599,68.633,35300.0
2007-11-29 11:45:00,93.82,93.84,93.69,93.72,54900.0,68.6477,68.6623,68.5526,68.5745,54900.0
2007-11-29 11:50:00,93.71,93.71,93.62,93.65,18800.0,68.5672,68.5672,68.5013,68.5233,18800.0
2007-11-29 11:55:00,93.66,93.73,93.5,93.61,28600.0,68.5306,68.5818,68.4135,68.494,28600.0
2007-11-29 12:00:00,93.62,93.63,93.55,93.57,30200.0,68.5013,68.5086,68.4501,68.4647,30200.0
2007-11-29 12:05:00,93.58,93.67,93.54,93.67,33500.0,68.4721,68.5379,68.4428,68.5379,33500.0
2007-11-29 12:10:00,93.69,93.78,93.65,93.76,44400.0,68.5526,68.6184,68.5233,68.6038,44400.0
2007-11-29 12:15:00,93.76,93.82,93.66,93.7,29700.0,68.6038,68.6477,68.5306,68.5599,29700.0
2007-11-29 12:20:00,93.7,93.7,93.57,93.59,22600.0,68.5599,68.5599,68.4647,68.4794,22600.0
2007-11-29 12:25:00,93.57,93.57,93.45,93.5,33400.0,68.4647,68.4647,68.3769,68.4135,33400.0
2007-11-29 12:30:00,93.51,93.53,93.47,93.48,23800.0,68.4208,68.4355,68.3916,68.3989,23800.0
2007-11-29 12:35:00,93.49,93.51,93.47,93.47,22000.0,68.4062,68.4208,68.3916,68.3916,22000.0
2007-11-29 12:40:00,93.47,93.55,93.47,93.5,42600.0,68.3916,68.4501,68.3916,68.4135,42600.0
2007-11-29 12:45:00,93.5,93.53,93.4,93.5,46900.0,68.4135,68.4355,68.3404,68.4135,46900.0
2007-11-29 12:50:00,93.5,93.6,93.29,93.29,74300.0,68.4135,68.4867,68.2599,68.2599,74300.0
2007-11-29 12:55:00,93.28,93.34,93.15,93.17,72200.0,68.2526,68.2965,68.1574,68.1721,72200.0
2007-11-29 13:00:00,93.17,93.18,93.01,93.01,41600.0,68.1721,68.1794,68.055,68.055,41600.0
2007-11-29 13:05:00,93.03,93.08,93.01,93.01,41300.0,68.0696,68.1062,68.055,68.055,41300.0
2007-11-29 13:10:00,93.01,93.15,92.85,93.09,66400.0,68.055,68.1574,67.9379,68.1135,66400.0
2007-11-29 13:15:00,93.08,93.17,92.93,93.03,28700.0,68.1062,68.1721,67.9965,68.0696,28700.0
2007-11-29 13:20:00,93.04,93.05,92.93,92.99,36800.0,68.0769,68.0843,67.9965,68.0404,36800.0
2007-11-29 13:25:00,92.99,93.0,92.88,92.92,38900.0,68.0404,68.0477,67.9599,67.9891,38900.0
2007-11-29 13:30:00,92.92,93.15,92.92,93.0,31000.0,67.9891,68.1574,67.9891,68.0477,31000.0
2007-11-29 13:35:00,93.02,93.19,93.0,93.04,20300.0,68.0623,68.1867,68.0477,68.0769,20300.0
2007-11-29 13:40:00,93.02,93.02,92.69,92.71,50300.0,68.0623,68.0623,67.8209,67.8355,50300.0
2007-11-29 13:45:00,92.71,92.9,92.61,92.85,34500.0,67.8355,67.9745,67.7623,67.9379,34500.0
2007-11-29 13:50:00,92.83,93.12,92.83,93.06,39100.0,67.9233,68.1355,67.9233,68.0916,39100.0
2007-11-29 13:55:00,93.04,93.17,93.02,93.11,22200.0,68.0769,68.1721,68.0623,68.1282,22200.0
2007-11-29 14:00:00,93.11,93.24,93.01,93.07,49400.0,68.1282,68.2233,68.055,68.0989,49400.0
2007-11-29 14:05:00,93.07,93.26,93.07,93.26,53300.0,68.0989,68.2379,68.0989,68.2379,53300.0
2007-11-29 14:10:00,93.24,93.38,93.19,93.34,39100.0,68.2233,68.3257,68.1867,68.2965,39100.0
2007-11-29 14:15:00,93.31,93.41,93.29,93.35,64000.0,68.2745,68.3477,68.2599,68.3038,64000.0
2007-11-29 14:20:00,93.36,93.47,93.34,93.44,55700.0,68.3111,68.3916,68.2965,68.3696,55700.0
2007-11-29 14:25:00,93.46,93.53,93.35,93.46,54300.0,68.3843,68.4355,68.3038,68.3843,54300.0
2007-11-29 14:30:00,93.46,93.5,93.12,93.13,58500.0,68.3843,68.4135,68.1355,68.1428,58500.0
2007-11-29 14:35:00,93.12,93.34,93.12,93.17,43300.0,68.1355,68.2965,68.1355,68.1721,43300.0
2007-11-29 14:40:00,93.16,93.47,93.16,93.44,28800.0,68.1648,68.3916,68.1648,68.3696,28800.0
2007-11-29 14:45:00,93.47,93.47,93.32,93.32,25900.0,68.3916,68.3916,68.2818,68.2818,25900.0
2007-11-29 14:50:00,93.33,93.39,93.15,93.18,26400.0,68.2891,68.333,68.1574,68.1794,26400.0
2007-11-29 14:55:00,93.2,93.32,93.17,93.2,29900.0,68.194,68.2818,68.1721,68.194,29900.0
2007-11-29 15:00:00,93.22,93.36,93.18,93.32,35200.0,68.2087,68.3111,68.1794,68.2818,35200.0
2007-11-29 15:05:00,93.32,93.44,93.28,93.34,36000.0,68.2818,68.3696,68.2526,68.2965,36000.0
2007-11-29 15:10:00,93.33,93.34,93.11,93.13,42500.0,68.2891,68.2965,68.1282,68.1428,42500.0
2007-11-29 15:15:00,93.12,93.21,93.1,93.15,49700.0,68.1355,68.2013,68.1209,68.1574,49700.0
2007-11-29 15:20:00,93.15,93.28,93.14,93.27,57500.0,68.1574,68.2526,68.1501,68.2452,57500.0
2007-11-29 15:25:00,93.29,93.35,93.18,93.23,40200.0,68.2599,68.3038,68.1794,68.216,40200.0
2007-11-29 15:30:00,93.23,93.24,93.01,93.09,48300.0,68.216,68.2233,68.055,68.1135,48300.0
2007-11-29 15:35:00,93.09,93.13,93.01,93.05,38900.0,68.1135,68.1428,68.055,68.0843,38900.0
2007-11-29 15:40:00,93.05,93.25,93.02,93.19,67900.0,68.0843,68.2306,68.0623,68.1867,67900.0
2007-11-29 15:45:00,93.2,93.35,93.15,93.16,88100.0,68.194,68.3038,68.1574,68.1648,88100.0
2007-11-29 15:50:00,93.17,93.18,93.06,93.1,79000.0,68.1721,68.1794,68.0916,68.1209,79000.0
2007-11-29 15:55:00,93.09,93.22,93.06,93.09,128200.0,68.1135,68.2087,68.0916,68.1135,128200.0
2007-11-30 09:30:00,94.6,94.6,94.2,94.52,281400.0,69.2184,69.2184,68.9257,69.1599,281400.0
2007-11-30 09:35:00,94.51,94.53,94.22,94.5,214000.0,69.1525,69.1672,68.9404,69.1452,214000.0
2007-11-30 09:40:00,94.5,94.59,94.22,94.25,119400.0,69.1452,69.2111,68.9404,68.9623,119400.0
2007-11-30 09:45:00,94.25,94.3,94.06,94.16,180200.0,68.9623,68.9989,68.8233,68.8964,180200.0
2007-11-30 09:50:00,94.16,94.22,94.1,94.12,77400.0,68.8964,68.9404,68.8525,68.8672,77400.0
2007-11-30 09:55:00,94.13,94.15,94.08,94.09,111000.0,68.8745,68.8891,68.8379,68.8452,111000.0
2007-11-30 10:00:00,94.1,94.17,94.06,94.11,134000.0,68.8525,68.9038,68.8233,68.8599,134000.0
2007-11-30 10:05:00,94.12,94.28,94.06,94.08,206400.0,68.8672,68.9843,68.8233,68.8379,206400.0
2007-11-30 10:10:00,94.07,94.15,94.02,94.06,117700.0,68.8306,68.8891,68.794,68.8233,117700.0
2007-11-30 10:15:00,94.06,94.13,94.02,94.02,113800.0,68.8233,68.8745,68.794,68.794,113800.0
2007-11-30 10:20:00,94.03,94.05,93.97,94.03,150800.0,68.8013,68.816,68.7574,68.8013,150800.0
2007-11-30 10:25:00,94.03,94.04,93.97,94.0,75200.0,68.8013,68.8086,68.7574,68.7794,75200.0
2007-11-30 10:30:00,94.0,94.18,94.0,94.07,63500.0,68.7794,68.9111,68.7794,68.8306,63500.0
2007-11-30 10:35:00,94.07,94.08,94.0,94.05,47100.0,68.8306,68.8379,68.7794,68.816,47100.0
2007-11-30 10:40:00,94.05,94.1,93.99,94.06,117700.0,68.816,68.8525,68.7721,68.8233,117700.0
2007-11-30 10:45:00,94.06,94.14,94.02,94.04,59400.0,68.8233,68.8818,68.794,68.8086,59400.0
2007-11-30 10:50:00,94.02,94.03,93.92,94.0,92000.0,68.794,68.8013,68.7208,68.7794,92000.0
2007-11-30 10:55:00,93.99,94.25,93.98,94.22,217500.0,68.7721,68.9623,68.7647,68.9404,217500.0
2007-11-30 11:00:00,94.24,94.25,94.03,94.06,155000.0,68.955,68.9623,68.8013,68.8233,155000.0
2007-11-30 11:05:00,94.06,94.1,93.92,94.02,226200.0,68.8233,68.8525,68.7208,68.794,226200.0
2007-11-30 11:10:00,94.02,94.02,93.83,93.84,116600.0,68.794,68.794,68.655,68.6623,116600.0
2007-11-30 11:15:00,93.82,93.93,93.82,93.86,110600.0,68.6477,68.7282,68.6477,68.6769,110600.0
2007-11-30 11:20:00,93.85,93.91,93.79,93.81,98800.0,68.6696,68.7135,68.6257,68.6404,98800.0
2007-11-30 11:25:00,93.82,93.9,93.8,93.87,64100.0,68.6477,68.7062,68.633,68.6843,64100.0
2007-11-30 11:30:00,93.88,93.89,93.79,93.8,115000.0,68.6916,68.6989,68.6257,68.633,115000.0
2007-11-30 11:35:00,93.8,93.87,93.77,93.82,88400.0,68.633,68.6843,68.6111,68.6477,88400.0
2007-11-30 11:40:00,93.83,93.92,93.78,93.82,34400.0,68.655,68.7208,68.6184,68.6477,34400.0
2007-11-30 11:45:00,93.85,93.97,93.8,93.94,55300.0,68.6696,68.7574,68.633,68.7355,55300.0
2007-11-30 11:50:00,93.93,93.93,93.73,93.88,80000.0,68.7282,68.7282,68.5818,68.6916,80000.0
2007-11-30 11:55:00,93.9,93.94,93.86,93.91,65900.0,68.7062,68.7355,68.6769,68.7135,65900.0
2007-11-30 12:00:00,93.91,94.06,93.87,94.04,136600.0,68.7135,68.8233,68.6843,68.8086,136600.0
2007-11-30 12:05:00,94.05,94.05,93.97,93.97,37000.0,68.816,68.816,68.7574,68.7574,37000.0
2007-11-30 12:10:00,93.97,94.03,93.88,93.88,104400.0,68.7574,68.8013,68.6916,68.6916,104400.0
2007-11-30 12:15:00,93.88,93.89,93.67,93.71,51600.0,68.6916,68.6989,68.5379,68.5672,51600.0
2007-11-30 12:20:00,93.71,93.86,93.71,93.77,127900.0,68.5672,68.6769,68.5672,68.6111,127900.0
2007-11-30 12:25:00,93.76,93.77,93.6,93.76,46000.0,68.6038,68.6111,68.4867,68.6038,46000.0
2007-11-30 12:30:00,93.76,93.8,93.74,93.78,83300.0,68.6038,68.633,68.5891,68.6184,83300.0
2007-11-30 12:35:00,93.79,93.8,93.76,93.78,20100.0,68.6257,68.633,68.6038,68.6184,20100.0
2007-11-30 12:40:00,93.8,93.8,93.68,93.7,97400.0,68.633,68.633,68.5452,68.5599,97400.0
2007-11-30 12:45:00,93.7,93.83,93.69,93.8,86000.0,68.5599,68.655,68.5526,68.633,86000.0
2007-11-30 12:50:00,93.8,93.8,93.69,93.74,17000.0,68.633,68.633,68.5526,68.5891,17000.0
2007-11-30 12:55:00,93.72,93.79,93.7,93.7,27700.0,68.5745,68.6257,68.5599,68.5599,27700.0
2007-11-30 13:00:00,93.7,93.75,93.62,93.75,33200.0,68.5599,68.5965,68.5013,68.5965,33200.0
2007-11-30 13:05:00,93.76,93.77,93.68,93.68,25900.0,68.6038,68.6111,68.5452,68.5452,25900.0
2007-11-30 13:10:00,93.69,93.72,93.61,93.69,40400.0,68.5526,68.5745,68.494,68.5526,40400.0
2007-11-30 13:15:00,93.7,93.74,93.66,93.68,60200.0,68.5599,68.5891,68.5306,68.5452,60200.0
2007-11-30 13:20:00,93.68,93.72,93.65,93.71,66300.0,68.5452,68.5745,68.5233,68.5672,66300.0
2007-11-30 13:25:00,93.71,93.72,93.65,93.66,67800.0,68.5672,68.5745,68.5233,68.5306,67800.0
2007-11-30 13:30:00,93.66,93.71,93.63,93.7,40600.0,68.5306,68.5672,68.5086,68.5599,40600.0
2007-11-30 13:35:00,93.71,93.76,93.62,93.64,62500.0,68.5672,68.6038,68.5013,68.516,62500.0
2007-11-30 13:40:00,93.64,93.67,93.6,93.62,39500.0,68.516,68.5379,68.4867,68.5013,39500.0
2007-11-30 13:45:00,93.64,93.65,93.5,93.6,66300.0,68.516,68.5233,68.4135,68.4867,66300.0
2007-11-30 13:50:00,93.6,93.8,93.51,93.8,142900.0,68.4867,68.633,68.4208,68.633,142900.0
2007-11-30 13:55:00,93.81,93.82,93.63,93.7,263900.0,68.6404,68.6477,68.5086,68.5599,263900.0
2007-11-30 14:00:00,93.71,93.73,93.67,93.7,62200.0,68.5672,68.5818,68.5379,68.5599,62200.0
2007-11-30 14:05:00,93.69,93.73,93.52,93.56,75300.0,68.5526,68.5818,68.4282,68.4574,75300.0
2007-11-30 14:10:00,93.56,93.56,93.53,93.54,51400.0,68.4574,68.4574,68.4355,68.4428,51400.0
2007-11-30 14:15:00,93.55,93.55,93.44,93.45,95100.0,68.4501,68.4501,68.3696,68.3769,95100.0
2007-11-30 14:20:00,93.44,93.51,93.4,93.48,74900.0,68.3696,68.4208,68.3404,68.3989,74900.0
2007-11-30 14:25:00,93.47,93.48,93.22,93.29,57500.0,68.3916,68.3989,68.2087,68.2599,57500.0
2007-11-30 14:30:00,93.29,93.39,93.21,93.35,84500.0,68.2599,68.333,68.2013,68.3038,84500.0
2007-11-30 14:35:00,93.38,93.41,93.21,93.35,44800.0,68.3257,68.3477,68.2013,68.3038,44800.0
2007-11-30 14:40:00,93.33,93.4,93.17,93.23,37800.0,68.2891,68.3404,68.1721,68.216,37800.0
2007-11-30 14:45:00,93.24,93.26,93.08,93.1,60700.0,68.2233,68.2379,68.1062,68.1209,60700.0
2007-11-30 14:50:00,93.08,93.11,92.91,93.06,123100.0,68.1062,68.1282,67.9818,68.0916,123100.0
2007-11-30 14:55:00,93.06,93.11,92.95,92.97,114300.0,68.0916,68.1282,68.0111,68.0257,114300.0
2007-11-30 15:00:00,92.97,93.11,92.87,93.0,162100.0,68.0257,68.1282,67.9526,68.0477,162100.0
2007-11-30 15:05:00,93.0,93.02,92.81,92.97,120900.0,68.0477,68.0623,67.9087,68.0257,120900.0
2007-11-30 15:10:00,92.97,93.05,92.82,92.99,63600.0,68.0257,68.0843,67.916,68.0404,63600.0
2007-11-30 15:15:00,93.01,93.05,92.92,92.99,81000.0,68.055,68.0843,67.9891,68.0404,81000.0
2007-11-30 15:20:00,92.99,93.1,92.97,93.05,66100.0,68.0404,68.1209,68.0257,68.0843,66100.0
2007-11-30 15:25:00,93.05,93.14,92.96,93.04,82700.0,68.0843,68.1501,68.0184,68.0769,82700.0
2007-11-30 15:30:00,93.02,93.07,92.89,92.95,152400.0,68.0623,68.0989,67.9672,68.0111,152400.0
2007-11-30 15:35:00,92.95,93.06,92.89,93.0,200400.0,68.0111,68.0916,67.9672,68.0477,200400.0
2007-11-30 15:40:00,93.0,93.0,92.64,92.67,551500.0,68.0477,68.0477,67.7843,67.8062,551500.0
2007-11-30 15:45:00,92.67,92.68,91.72,92.33,684000.0,67.8062,67.8135,67.1111,67.5574,684000.0
2007-11-30 15:50:00,92.31,92.6,92.22,92.42,225800.0,67.5428,67.755,67.477,67.6233,225800.0
2007-11-30 15:55:00,92.39,92.77,92.39,92.61,279900.0,67.6013,67.8794,67.6013,67.7623,279900.0
2007-12-03 09:30:00,92.5,92.58,91.79,92.5,231800.0,67.6818,67.7404,67.1623,67.6818,231800.0
2007-12-03 09:35:00,92.5,93.2,92.48,93.09,118900.0,67.6818,68.194,67.6672,68.1135,118900.0
2007-12-03 09:40:00,93.09,93.18,92.6,92.87,98500.0,68.1135,68.1794,67.755,67.9526,98500.0
2007-12-03 09:45:00,92.89,92.98,92.77,92.86,41900.0,67.9672,68.033,67.8794,67.9452,41900.0
2007-12-03 09:50:00,92.88,92.96,92.71,92.79,141900.0,67.9599,68.0184,67.8355,67.894,141900.0
2007-12-03 09:55:00,92.78,92.8,92.64,92.7,73300.0,67.8867,67.9013,67.7843,67.8282,73300.0
2007-12-03 10:00:00,92.72,92.95,92.72,92.95,101500.0,67.8428,68.0111,67.8428,68.0111,101500.0
2007-12-03 10:05:00,92.93,92.99,92.75,92.75,50000.0,67.9965,68.0404,67.8648,67.8648,50000.0
2007-12-03 10:10:00,92.73,92.76,92.65,92.73,70100.0,67.8501,67.8721,67.7916,67.8501,70100.0
2007-12-03 10:15:00,92.72,92.83,92.71,92.73,45600.0,67.8428,67.9233,67.8355,67.8501,45600.0
2007-12-03 10:20:00,92.74,92.79,92.58,92.62,66000.0,67.8574,67.894,67.7404,67.7696,66000.0
2007-12-03 10:25:00,92.62,92.62,92.5,92.5,53400.0,67.7696,67.7696,67.6818,67.6818,53400.0
2007-12-03 10:30:00,92.5,92.59,92.49,92.56,74900.0,67.6818,67.7477,67.6745,67.7257,74900.0
2007-12-03 10:35:00,92.57,92.75,92.53,92.7,134400.0,67.7331,67.8648,67.7038,67.8282,134400.0
2007-12-03 10:40:00,92.7,92.7,92.58,92.62,74500.0,67.8282,67.8282,67.7404,67.7696,74500.0
2007-12-03 10:45:00,92.61,92.68,92.43,92.45,103200.0,67.7623,67.8135,67.6306,67.6452,103200.0
2007-12-03 10:50:00,92.45,92.46,92.3,92.32,59700.0,67.6452,67.6526,67.5355,67.5501,59700.0
2007-12-03 10:55:00,92.3,92.5,92.3,92.44,72000.0,67.5355,67.6818,67.5355,67.6379,72000.0
2007-12-03 11:00:00,92.44,92.47,92.25,92.36,41200.0,67.6379,67.6599,67.4989,67.5794,41200.0
2007-12-03 11:05:00,92.35,92.38,92.05,92.05,75700.0,67.5721,67.594,67.3526,67.3526,75700.0
2007-12-03 11:10:00,92.05,92.17,92.05,92.13,58000.0,67.3526,67.4404,67.3526,67.4111,58000.0
2007-12-03 11:15:00,92.13,92.13,92.05,92.1,45300.0,67.4111,67.4111,67.3526,67.3892,45300.0
2007-12-03 11:20:00,92.1,92.25,92.08,92.2,110900.0,67.3892,67.4989,67.3745,67.4623,110900.0
2007-12-03 11:25:00,92.21,92.24,92.14,92.2,43300.0,67.4696,67.4916,67.4184,67.4623,43300.0
2007-12-03 11:30:00,92.2,92.22,92.14,92.22,40100.0,67.4623,67.477,67.4184,67.477,40100.0
2007-12-03 11:35:00,92.21,92.48,92.2,92.48,44300.0,67.4696,67.6672,67.4623,67.6672,44300.0
2007-12-03 11:40:00,92.49,92.5,92.44,92.45,32400.0,67.6745,67.6818,67.6379,67.6452,32400.0
2007-12-03 11:45:00,92.47,92.49,92.44,92.45,85600.0,67.6599,67.6745,67.6379,67.6452,85600.0
2007-12-03 11:50:00,92.46,92.47,92.33,92.33,30900.0,67.6526,67.6599,67.5574,67.5574,30900.0
2007-12-03 11:55:00,92.31,92.31,92.24,92.26,29400.0,67.5428,67.5428,67.4916,67.5062,29400.0
2007-12-03 12:00:00,92.25,92.31,92.19,92.31,25000.0,67.4989,67.5428,67.455,67.5428,25000.0
2007-12-03 12:05:00,92.31,92.45,92.31,92.4,39100.0,67.5428,67.6452,67.5428,67.6087,39100.0
2007-12-03 12:10:00,92.4,92.47,92.4,92.46,26700.0,67.6087,67.6599,67.6087,67.6526,26700.0
2007-12-03 12:15:00,92.46,92.46,92.33,92.42,56800.0,67.6526,67.6526,67.5574,67.6233,56800.0
2007-12-03 12:20:00,92.41,92.42,92.38,92.38,25200.0,67.616,67.6233,67.594,67.594,25200.0
2007-12-03 12:25:00,92.38,92.41,92.38,92.39,37700.0,67.594,67.616,67.594,67.6013,37700.0
2007-12-03 12:30:00,92.39,92.41,92.37,92.38,17300.0,67.6013,67.616,67.5867,67.594,17300.0
2007-12-03 12:35:00,92.39,92.44,92.38,92.39,38400.0,67.6013,67.6379,67.594,67.6013,38400.0
2007-12-03 12:40:00,92.4,92.46,92.4,92.42,154700.0,67.6087,67.6526,67.6087,67.6233,154700.0
2007-12-03 12:45:00,92.42,92.44,92.41,92.44,24700.0,67.6233,67.6379,67.616,67.6379,24700.0
2007-12-03 12:50:00,92.44,92.5,92.43,92.46,43300.0,67.6379,67.6818,67.6306,67.6526,43300.0
2007-12-03 12:55:00,92.47,92.49,92.43,92.46,46300.0,67.6599,67.6745,67.6306,67.6526,46300.0
2007-12-03 13:00:00,92.46,92.5,92.46,92.5,68600.0,67.6526,67.6818,67.6526,67.6818,68600.0
2007-12-03 13:05:00,92.5,92.52,92.49,92.52,76400.0,67.6818,67.6965,67.6745,67.6965,76400.0
2007-12-03 13:10:00,92.51,92.53,92.48,92.48,33200.0,67.6892,67.7038,67.6672,67.6672,33200.0
2007-12-03 13:15:00,92.48,92.5,92.03,92.48,201800.0,67.6672,67.6818,67.3379,67.6672,201800.0
2007-12-03 13:20:00,92.48,92.5,92.35,92.35,34000.0,67.6672,67.6818,67.5721,67.5721,34000.0
2007-12-03 13:25:00,92.33,92.42,92.19,92.26,40700.0,67.5574,67.6233,67.455,67.5062,40700.0
2007-12-03 13:30:00,92.26,92.27,92.13,92.16,39200.0,67.5062,67.5135,67.4111,67.4331,39200.0
2007-12-03 13:35:00,92.18,92.23,92.13,92.2,38400.0,67.4477,67.4843,67.4111,67.4623,38400.0
2007-12-03 13:40:00,92.2,92.23,92.04,92.23,36600.0,67.4623,67.4843,67.3453,67.4843,36600.0
2007-12-03 13:45:00,92.24,92.24,92.06,92.07,41600.0,67.4916,67.4916,67.3599,67.3672,41600.0
2007-12-03 13:50:00,92.07,92.09,91.91,91.92,55400.0,67.3672,67.3818,67.2501,67.2575,55400.0
2007-12-03 13:55:00,91.92,92.01,91.91,91.95,39000.0,67.2575,67.3233,67.2501,67.2794,39000.0
2007-12-03 14:00:00,91.94,92.01,91.93,92.0,46500.0,67.2721,67.3233,67.2648,67.316,46500.0
2007-12-03 14:05:00,92.0,92.02,91.97,92.02,32200.0,67.316,67.3306,67.294,67.3306,32200.0
2007-12-03 14:10:00,92.01,92.02,91.95,91.98,34000.0,67.3233,67.3306,67.2794,67.3014,34000.0
2007-12-03 14:15:00,91.97,92.0,91.95,92.0,33800.0,67.294,67.316,67.2794,67.316,33800.0
2007-12-03 14:20:00,91.99,92.02,91.97,91.98,39500.0,67.3087,67.3306,67.294,67.3014,39500.0
2007-12-03 14:25:00,91.97,91.97,91.85,91.85,28300.0,67.294,67.294,67.2062,67.2062,28300.0
2007-12-03 14:30:00,91.85,91.86,91.66,91.68,76300.0,67.2062,67.2135,67.0672,67.0818,76300.0
2007-12-03 14:35:00,91.68,91.83,91.68,91.78,36400.0,67.0818,67.1916,67.0818,67.155,36400.0
2007-12-03 14:40:00,91.78,91.85,91.75,91.77,46700.0,67.155,67.2062,67.1331,67.1477,46700.0
2007-12-03 14:45:00,91.76,91.83,91.74,91.81,31800.0,67.1404,67.1916,67.1257,67.177,31800.0
2007-12-03 14:50:00,91.81,91.86,91.77,91.86,41500.0,67.177,67.2135,67.1477,67.2135,41500.0
2007-12-03 14:55:00,91.86,92.01,91.85,92.0,50300.0,67.2135,67.3233,67.2062,67.316,50300.0
2007-12-03 15:00:00,92.0,92.04,91.98,92.04,53600.0,67.316,67.3453,67.3014,67.3453,53600.0
2007-12-03 15:05:00,92.04,92.04,91.93,91.93,104300.0,67.3453,67.3453,67.2648,67.2648,104300.0
2007-12-03 15:10:00,91.93,91.94,91.84,91.89,67900.0,67.2648,67.2721,67.1989,67.2355,67900.0
2007-12-03 15:15:00,91.91,91.91,91.79,91.84,69400.0,67.2501,67.2501,67.1623,67.1989,69400.0
2007-12-03 15:20:00,91.84,91.91,91.75,91.89,85300.0,67.1989,67.2501,67.1331,67.2355,85300.0
2007-12-03 15:25:00,91.9,91.94,91.88,91.91,90800.0,67.2428,67.2721,67.2282,67.2501,90800.0
2007-12-03 15:30:00,91.9,91.93,91.87,91.9,97200.0,67.2428,67.2648,67.2209,67.2428,97200.0
2007-12-03 15:35:00,91.9,91.95,91.87,91.93,158400.0,67.2428,67.2794,67.2209,67.2648,158400.0
2007-12-03 15:40:00,91.93,91.95,91.91,91.93,98400.0,67.2648,67.2794,67.2501,67.2648,98400.0
2007-12-03 15:45:00,91.93,91.93,91.77,91.9,83500.0,67.2648,67.2648,67.1477,67.2428,83500.0
2007-12-03 15:50:00,91.89,91.92,91.8,91.89,111800.0,67.2355,67.2575,67.1696,67.2355,111800.0
2007-12-03 15:55:00,91.88,91.92,91.74,91.75,216100.0,67.2282,67.2575,67.1257,67.1331,216100.0
2007-12-04 09:30:00,91.43,91.79,91.09,91.13,128600.0,66.8989,67.1623,66.6501,66.6794,128600.0
2007-12-04 09:35:00,91.13,91.21,91.0,91.17,167400.0,66.6794,66.7379,66.5843,66.7087,167400.0
2007-12-04 09:40:00,91.16,91.21,91.05,91.13,64700.0,66.7014,66.7379,66.6209,66.6794,64700.0
2007-12-04 09:45:00,91.14,91.16,91.09,91.12,79700.0,66.6867,66.7014,66.6501,66.6721,79700.0
2007-12-04 09:50:00,91.12,91.2,91.01,91.04,52200.0,66.6721,66.7306,66.5916,66.6136,52200.0
2007-12-04 09:55:00,91.04,91.06,90.95,90.95,76500.0,66.6136,66.6282,66.5477,66.5477,76500.0
2007-12-04 10:00:00,90.95,91.06,90.95,91.04,109200.0,66.5477,66.6282,66.5477,66.6136,109200.0
2007-12-04 10:05:00,91.03,91.04,90.95,90.98,49300.0,66.6062,66.6136,66.5477,66.5697,49300.0
2007-12-04 10:10:00,91.0,91.06,90.97,91.05,65200.0,66.5843,66.6282,66.5623,66.6209,65200.0
2007-12-04 10:15:00,91.06,91.06,90.98,90.98,92100.0,66.6282,66.6282,66.5697,66.5697,92100.0
2007-12-04 10:20:00,90.98,90.99,90.64,90.67,111200.0,66.5697,66.577,66.3209,66.3428,111200.0
2007-12-04 10:25:00,90.67,90.99,90.65,90.87,69600.0,66.3428,66.577,66.3282,66.4892,69600.0
2007-12-04 10:30:00,90.86,90.93,90.82,90.82,31100.0,66.4819,66.5331,66.4526,66.4526,31100.0
2007-12-04 10:35:00,90.81,91.0,90.81,91.0,35100.0,66.4453,66.5843,66.4453,66.5843,35100.0
2007-12-04 10:40:00,90.97,91.01,90.92,91.0,57700.0,66.5623,66.5916,66.5258,66.5843,57700.0
2007-12-04 10:45:00,91.0,91.01,90.91,90.95,43900.0,66.5843,66.5916,66.5184,66.5477,43900.0
2007-12-04 10:50:00,90.94,91.02,90.91,90.95,43500.0,66.5404,66.5989,66.5184,66.5477,43500.0
2007-12-04 10:55:00,90.95,91.0,90.95,90.98,19300.0,66.5477,66.5843,66.5477,66.5697,19300.0
2007-12-04 11:00:00,90.96,91.0,90.93,90.95,114500.0,66.555,66.5843,66.5331,66.5477,114500.0
2007-12-04 11:05:00,90.95,91.04,90.94,90.97,40300.0,66.5477,66.6136,66.5404,66.5623,40300.0
2007-12-04 11:10:00,90.97,91.05,90.95,91.0,45300.0,66.5623,66.6209,66.5477,66.5843,45300.0
2007-12-04 11:15:00,90.99,91.02,90.95,91.01,42200.0,66.577,66.5989,66.5477,66.5916,42200.0
2007-12-04 11:20:00,91.0,91.01,90.94,90.97,27100.0,66.5843,66.5916,66.5404,66.5623,27100.0
2007-12-04 11:25:00,90.97,91.02,90.95,90.95,28400.0,66.5623,66.5989,66.5477,66.5477,28400.0
2007-12-04 11:30:00,90.95,91.01,90.91,90.97,35200.0,66.5477,66.5916,66.5184,66.5623,35200.0
2007-12-04 11:35:00,90.97,91.04,90.95,91.0,73700.0,66.5623,66.6136,66.5477,66.5843,73700.0
2007-12-04 11:40:00,90.99,91.04,90.94,91.02,53500.0,66.577,66.6136,66.5404,66.5989,53500.0
2007-12-04 11:45:00,91.01,91.06,90.96,90.98,50000.0,66.5916,66.6282,66.555,66.5697,50000.0
2007-12-04 11:50:00,90.98,91.07,90.95,90.96,42600.0,66.5697,66.6355,66.5477,66.555,42600.0
2007-12-04 11:55:00,90.96,90.97,90.72,90.75,35900.0,66.555,66.5623,66.3794,66.4014,35900.0
2007-12-04 12:00:00,90.73,90.97,90.73,90.95,61600.0,66.3867,66.5623,66.3867,66.5477,61600.0
2007-12-04 12:05:00,90.95,91.01,90.93,90.99,36300.0,66.5477,66.5916,66.5331,66.577,36300.0
2007-12-04 12:10:00,90.99,91.03,90.92,90.98,42800.0,66.577,66.6062,66.5258,66.5697,42800.0
2007-12-04 12:15:00,90.98,91.01,90.95,91.0,49700.0,66.5697,66.5916,66.5477,66.5843,49700.0
2007-12-04 12:20:00,91.0,91.01,90.86,90.88,44700.0,66.5843,66.5916,66.4819,66.4965,44700.0
2007-12-04 12:25:00,90.88,91.01,90.88,91.01,73900.0,66.4965,66.5916,66.4965,66.5916,73900.0
2007-12-04 12:30:00,91.0,91.02,90.94,91.0,26900.0,66.5843,66.5989,66.5404,66.5843,26900.0
2007-12-04 12:35:00,90.99,91.0,90.9,90.91,25300.0,66.577,66.5843,66.5111,66.5184,25300.0
2007-12-04 12:40:00,90.91,90.95,90.88,90.88,75000.0,66.5184,66.5477,66.4965,66.4965,75000.0
2007-12-04 12:45:00,90.87,90.93,90.84,90.87,78300.0,66.4892,66.5331,66.4672,66.4892,78300.0
2007-12-04 12:50:00,90.87,90.93,90.86,90.87,24600.0,66.4892,66.5331,66.4819,66.4892,24600.0
2007-12-04 12:55:00,90.89,90.92,90.86,90.89,22200.0,66.5038,66.5258,66.4819,66.5038,22200.0
2007-12-04 13:00:00,90.88,90.95,90.88,90.92,41000.0,66.4965,66.5477,66.4965,66.5258,41000.0
2007-12-04 13:05:00,90.92,90.93,90.73,90.81,94200.0,66.5258,66.5331,66.3867,66.4453,94200.0
2007-12-04 13:10:00,90.81,90.89,90.73,90.88,55800.0,66.4453,66.5038,66.3867,66.4965,55800.0
2007-12-04 13:15:00,90.85,90.88,90.81,90.81,22200.0,66.4745,66.4965,66.4453,66.4453,22200.0
2007-12-04 13:20:00,90.81,90.87,90.78,90.81,273800.0,66.4453,66.4892,66.4233,66.4453,273800.0
2007-12-04 13:25:00,90.82,90.86,90.77,90.81,55100.0,66.4526,66.4819,66.416,66.4453,55100.0
2007-12-04 13:30:00,90.8,90.81,90.77,90.78,32400.0,66.438,66.4453,66.416,66.4233,32400.0
2007-12-04 13:35:00,90.79,90.79,90.7,90.79,93100.0,66.4306,66.4306,66.3648,66.4306,93100.0
2007-12-04 13:40:00,90.79,90.81,90.75,90.78,63900.0,66.4306,66.4453,66.4014,66.4233,63900.0
2007-12-04 13:45:00,90.78,90.79,90.75,90.77,39500.0,66.4233,66.4306,66.4014,66.416,39500.0
2007-12-04 13:50:00,90.76,90.81,90.74,90.74,107400.0,66.4087,66.4453,66.394,66.394,107400.0
2007-12-04 13:55:00,90.75,90.75,90.65,90.66,73300.0,66.4014,66.4014,66.3282,66.3355,73300.0
2007-12-04 14:00:00,90.64,90.7,90.56,90.58,116100.0,66.3209,66.3648,66.2623,66.277,116100.0
2007-12-04 14:05:00,90.59,90.59,90.51,90.53,51600.0,66.2843,66.2843,66.2258,66.2404,51600.0
2007-12-04 14:10:00,90.53,90.54,90.48,90.5,88000.0,66.2404,66.2477,66.2038,66.2184,88000.0
2007-12-04 14:15:00,90.51,90.57,90.48,90.54,46300.0,66.2258,66.2697,66.2038,66.2477,46300.0
2007-12-04 14:20:00,90.56,90.6,90.49,90.51,43400.0,66.2623,66.2916,66.2111,66.2258,43400.0
2007-12-04 14:25:00,90.52,90.55,90.49,90.53,42700.0,66.2331,66.255,66.2111,66.2404,42700.0
2007-12-04 14:30:00,90.53,90.54,90.31,90.32,86700.0,66.2404,66.2477,66.0794,66.0867,86700.0
2007-12-04 14:35:00,90.31,90.53,90.3,90.42,130100.0,66.0794,66.2404,66.0721,66.1599,130100.0
2007-12-04 14:40:00,90.42,90.43,90.35,90.35,80500.0,66.1599,66.1672,66.1087,66.1087,80500.0
2007-12-04 14:45:00,90.35,90.4,90.33,90.39,66300.0,66.1087,66.1453,66.0941,66.138,66300.0
2007-12-04 14:50:00,90.4,90.47,90.39,90.41,79100.0,66.1453,66.1965,66.138,66.1526,79100.0
2007-12-04 14:55:00,90.42,90.45,90.38,90.4,86900.0,66.1599,66.1819,66.1306,66.1453,86900.0
2007-12-04 15:00:00,90.4,90.44,90.39,90.4,80800.0,66.1453,66.1745,66.138,66.1453,80800.0
2007-12-04 15:05:00,90.39,90.41,90.26,90.3,142200.0,66.138,66.1526,66.0428,66.0721,142200.0
2007-12-04 15:10:00,90.3,90.35,90.26,90.33,101800.0,66.0721,66.1087,66.0428,66.0941,101800.0
2007-12-04 15:15:00,90.33,90.41,90.32,90.38,108100.0,66.0941,66.1526,66.0867,66.1306,108100.0
2007-12-04 15:20:00,90.38,90.38,90.27,90.29,187900.0,66.1306,66.1306,66.0502,66.0648,187900.0
2007-12-04 15:25:00,90.29,90.29,90.02,90.04,167800.0,66.0648,66.0648,65.8672,65.8819,167800.0
2007-12-04 15:30:00,90.04,90.08,89.94,90.06,232900.0,65.8819,65.9111,65.8087,65.8965,232900.0
2007-12-04 15:35:00,90.06,90.16,89.99,89.99,143700.0,65.8965,65.9697,65.8453,65.8453,143700.0
2007-12-04 15:40:00,89.99,90.0,89.88,89.98,178800.0,65.8453,65.8526,65.7648,65.838,178800.0
2007-12-04 15:45:00,89.99,90.02,89.85,90.0,164700.0,65.8453,65.8672,65.7428,65.8526,164700.0
2007-12-04 15:50:00,90.01,90.03,89.91,89.98,266700.0,65.8599,65.8745,65.7867,65.838,266700.0
2007-12-04 15:55:00,89.99,90.02,89.87,89.9,470500.0,65.8453,65.8672,65.7575,65.7794,470500.0
2007-12-05 09:30:00,90.9,91.5,90.56,90.61,1119200.0,66.5111,66.9501,66.2623,66.2989,1119200.0
2007-12-05 09:35:00,90.65,91.11,90.51,90.69,124800.0,66.3282,66.6648,66.2258,66.3575,124800.0
2007-12-05 09:40:00,90.72,91.0,90.71,91.0,133000.0,66.3794,66.5843,66.3721,66.5843,133000.0
2007-12-05 09:45:00,91.0,91.22,90.97,91.16,84800.0,66.5843,66.7453,66.5623,66.7014,84800.0
2007-12-05 09:50:00,91.16,91.16,90.87,91.05,73100.0,66.7014,66.7014,66.4892,66.6209,73100.0
2007-12-05 09:55:00,91.06,91.2,91.0,91.15,92200.0,66.6282,66.7306,66.5843,66.694,92200.0
2007-12-05 10:00:00,91.15,91.28,90.95,91.25,209700.0,66.694,66.7892,66.5477,66.7672,209700.0
2007-12-05 10:05:00,91.24,91.42,91.24,91.34,84400.0,66.7599,66.8916,66.7599,66.8331,84400.0
2007-12-05 10:10:00,91.34,91.6,91.34,91.59,58200.0,66.8331,67.0233,66.8331,67.016,58200.0
2007-12-05 10:15:00,91.58,91.61,91.39,91.41,115300.0,67.0087,67.0306,66.8697,66.8843,115300.0
2007-12-05 10:20:00,91.4,91.45,91.23,91.25,107000.0,66.877,66.9136,66.7526,66.7672,107000.0
2007-12-05 10:25:00,91.26,91.34,91.11,91.12,222100.0,66.7745,66.8331,66.6648,66.6721,222100.0
2007-12-05 10:30:00,91.12,91.18,91.11,91.14,83400.0,66.6721,66.716,66.6648,66.6867,83400.0
2007-12-05 10:35:00,91.15,91.17,91.0,91.08,70300.0,66.694,66.7087,66.5843,66.6428,70300.0
2007-12-05 10:40:00,91.08,91.15,91.06,91.13,43400.0,66.6428,66.694,66.6282,66.6794,43400.0
2007-12-05 10:45:00,91.15,91.25,91.09,91.11,71200.0,66.694,66.7672,66.6501,66.6648,71200.0
2007-12-05 10:50:00,91.11,91.14,91.02,91.09,57300.0,66.6648,66.6867,66.5989,66.6501,57300.0
2007-12-05 10:55:00,91.09,91.25,91.03,91.23,66800.0,66.6501,66.7672,66.6062,66.7526,66800.0
2007-12-05 11:00:00,91.23,91.33,91.21,91.32,75400.0,66.7526,66.8258,66.7379,66.8184,75400.0
2007-12-05 11:05:00,91.33,91.63,91.31,91.63,59500.0,66.8258,67.0453,66.8111,67.0453,59500.0
2007-12-05 11:10:00,91.64,91.9,91.62,91.87,84400.0,67.0526,67.2428,67.0379,67.2209,84400.0
2007-12-05 11:15:00,91.87,91.91,91.72,91.73,82100.0,67.2209,67.2501,67.1111,67.1184,82100.0
2007-12-05 11:20:00,91.75,91.81,91.72,91.78,273900.0,67.1331,67.177,67.1111,67.155,273900.0
2007-12-05 11:25:00,91.78,91.79,91.71,91.73,80300.0,67.155,67.1623,67.1038,67.1184,80300.0
2007-12-05 11:30:00,91.73,91.74,91.65,91.67,63100.0,67.1184,67.1257,67.0599,67.0745,63100.0
2007-12-05 11:35:00,91.69,91.77,91.67,91.75,86400.0,67.0892,67.1477,67.0745,67.1331,86400.0
2007-12-05 11:40:00,91.75,91.91,91.75,91.89,104100.0,67.1331,67.2501,67.1331,67.2355,104100.0
2007-12-05 11:45:00,91.9,91.93,91.77,91.8,100200.0,67.2428,67.2648,67.1477,67.1696,100200.0
2007-12-05 11:50:00,91.8,91.93,91.77,91.8,56500.0,67.1696,67.2648,67.1477,67.1696,56500.0
2007-12-05 11:55:00,91.78,91.84,91.76,91.84,58200.0,67.155,67.1989,67.1404,67.1989,58200.0
2007-12-05 12:00:00,91.85,91.88,91.81,91.88,35100.0,67.2062,67.2282,67.177,67.2282,35100.0
2007-12-05 12:05:00,91.89,91.97,91.86,91.9,224200.0,67.2355,67.294,67.2135,67.2428,224200.0
2007-12-05 12:10:00,91.9,91.94,91.89,91.91,134900.0,67.2428,67.2721,67.2355,67.2501,134900.0
2007-12-05 12:15:00,91.91,92.03,91.9,92.02,49900.0,67.2501,67.3379,67.2428,67.3306,49900.0
2007-12-05 12:20:00,92.02,92.03,91.92,91.93,59500.0,67.3306,67.3379,67.2575,67.2648,59500.0
2007-12-05 12:25:00,91.93,91.99,91.92,91.99,45400.0,67.2648,67.3087,67.2575,67.3087,45400.0
2007-12-05 12:30:00,91.98,92.09,91.98,92.08,56400.0,67.3014,67.3818,67.3014,67.3745,56400.0
2007-12-05 12:35:00,92.07,92.16,92.06,92.08,65000.0,67.3672,67.4331,67.3599,67.3745,65000.0
2007-12-05 12:40:00,92.08,92.09,91.8,91.91,83300.0,67.3745,67.3818,67.1696,67.2501,83300.0
2007-12-05 12:45:00,91.9,91.99,91.9,91.98,38000.0,67.2428,67.3087,67.2428,67.3014,38000.0
2007-12-05 12:50:00,91.99,92.1,91.99,92.02,64900.0,67.3087,67.3892,67.3087,67.3306,64900.0
2007-12-05 12:55:00,92.01,92.01,91.81,91.81,161900.0,67.3233,67.3233,67.177,67.177,161900.0
2007-12-05 13:00:00,91.81,91.85,91.73,91.75,60700.0,67.177,67.2062,67.1184,67.1331,60700.0
2007-12-05 13:05:00,91.75,91.75,91.69,91.72,74900.0,67.1331,67.1331,67.0892,67.1111,74900.0
2007-12-05 13:10:00,91.73,91.74,91.54,91.58,108600.0,67.1184,67.1257,66.9794,67.0087,108600.0
2007-12-05 13:15:00,91.58,91.62,91.49,91.49,93800.0,67.0087,67.0379,66.9428,66.9428,93800.0
2007-12-05 13:20:00,91.5,91.61,91.46,91.46,72600.0,66.9501,67.0306,66.9209,66.9209,72600.0
2007-12-05 13:25:00,91.46,91.5,91.39,91.39,63600.0,66.9209,66.9501,66.8697,66.8697,63600.0
2007-12-05 13:30:00,91.39,91.49,91.36,91.45,55500.0,66.8697,66.9428,66.8477,66.9136,55500.0
2007-12-05 13:35:00,91.45,91.5,91.42,91.43,58500.0,66.9136,66.9501,66.8916,66.8989,58500.0
2007-12-05 13:40:00,91.44,91.49,91.35,91.38,48000.0,66.9062,66.9428,66.8404,66.8623,48000.0
2007-12-05 13:45:00,91.36,91.49,91.36,91.46,48900.0,66.8477,66.9428,66.8477,66.9209,48900.0
2007-12-05 13:50:00,91.46,91.55,91.45,91.46,57700.0,66.9209,66.9867,66.9136,66.9209,57700.0
2007-12-05 13:55:00,91.47,91.6,91.46,91.55,60100.0,66.9282,67.0233,66.9209,66.9867,60100.0
2007-12-05 14:00:00,91.56,91.59,91.4,91.42,48800.0,66.994,67.016,66.877,66.8916,48800.0
2007-12-05 14:05:00,91.42,91.47,91.28,91.31,81900.0,66.8916,66.9282,66.7892,66.8111,81900.0
2007-12-05 14:10:00,91.33,91.4,91.28,91.28,39500.0,66.8258,66.877,66.7892,66.7892,39500.0
2007-12-05 14:15:00,91.29,91.41,91.25,91.37,41900.0,66.7965,66.8843,66.7672,66.855,41900.0
2007-12-05 14:20:00,91.38,91.41,91.09,91.14,59000.0,66.8623,66.8843,66.6501,66.6867,59000.0
2007-12-05 14:25:00,91.11,91.19,91.02,91.15,65100.0,66.6648,66.7233,66.5989,66.694,65100.0
2007-12-05 14:30:00,91.15,91.18,91.08,91.15,90300.0,66.694,66.716,66.6428,66.694,90300.0
2007-12-05 14:35:00,91.15,91.21,91.04,91.16,128900.0,66.694,66.7379,66.6136,66.7014,128900.0
2007-12-05 14:40:00,91.16,91.19,91.05,91.1,62600.0,66.7014,66.7233,66.6209,66.6575,62600.0
2007-12-05 14:45:00,91.09,91.13,91.07,91.07,51600.0,66.6501,66.6794,66.6355,66.6355,51600.0
2007-12-05 14:50:00,91.09,91.11,90.78,90.82,110000.0,66.6501,66.6648,66.4233,66.4526,110000.0
2007-12-05 14:55:00,90.83,90.93,90.82,90.89,74900.0,66.4599,66.5331,66.4526,66.5038,74900.0
2007-12-05 15:00:00,90.88,90.91,90.64,90.66,88400.0,66.4965,66.5184,66.3209,66.3355,88400.0
2007-12-05 15:05:00,90.66,90.82,90.53,90.58,134400.0,66.3355,66.4526,66.2404,66.277,134400.0
2007-12-05 15:10:00,90.58,90.83,90.56,90.78,128200.0,66.277,66.4599,66.2623,66.4233,128200.0
2007-12-05 15:15:00,90.77,90.87,90.53,90.83,126100.0,66.416,66.4892,66.2404,66.4599,126100.0
2007-12-05 15:20:00,90.81,91.0,90.79,90.9,112800.0,66.4453,66.5843,66.4306,66.5111,112800.0
2007-12-05 15:25:00,90.91,91.0,90.81,90.87,113900.0,66.5184,66.5843,66.4453,66.4892,113900.0
2007-12-05 15:30:00,90.88,90.98,90.84,90.9,84000.0,66.4965,66.5697,66.4672,66.5111,84000.0
2007-12-05 15:35:00,90.9,91.01,90.89,90.96,93500.0,66.5111,66.5916,66.5038,66.555,93500.0
2007-12-05 15:40:00,90.96,91.1,90.9,91.0,156900.0,66.555,66.6575,66.5111,66.5843,156900.0
2007-12-05 15:45:00,91.0,91.07,90.84,90.92,219000.0,66.5843,66.6355,66.4672,66.5258,219000.0
2007-12-05 15:50:00,90.92,90.98,90.66,90.68,283300.0,66.5258,66.5697,66.3355,66.3501,283300.0
2007-12-05 15:55:00,90.68,90.88,90.36,90.69,666000.0,66.3501,66.4965,66.116,66.3575,666000.0
2007-12-06 09:30:00,91.5,91.5,90.83,91.37,150200.0,66.9501,66.9501,66.4599,66.855,150200.0
2007-12-06 09:35:00,91.33,91.6,91.31,91.56,63000.0,66.8258,67.0233,66.8111,66.994,63000.0
2007-12-06 09:40:00,91.56,91.83,91.53,91.54,126800.0,66.994,67.1916,66.9721,66.9794,126800.0
2007-12-06 09:45:00,91.54,91.73,91.53,91.57,63000.0,66.9794,67.1184,66.9721,67.0014,63000.0
2007-12-06 09:50:00,91.58,91.65,91.56,91.6,56200.0,67.0087,67.0599,66.994,67.0233,56200.0
2007-12-06 09:55:00,91.6,91.66,91.52,91.62,56900.0,67.0233,67.0672,66.9648,67.0379,56900.0
2007-12-06 10:00:00,91.62,91.64,91.52,91.62,59000.0,67.0379,67.0526,66.9648,67.0379,59000.0
2007-12-06 10:05:00,91.61,91.69,91.56,91.69,55400.0,67.0306,67.0892,66.994,67.0892,55400.0
2007-12-06 10:10:00,91.67,91.7,91.6,91.62,74600.0,67.0745,67.0965,67.0233,67.0379,74600.0
2007-12-06 10:15:00,91.63,91.7,91.55,91.57,41900.0,67.0453,67.0965,66.9867,67.0014,41900.0
2007-12-06 10:20:00,91.56,91.64,91.54,91.56,49900.0,66.994,67.0526,66.9794,66.994,49900.0
2007-12-06 10:25:00,91.55,91.68,91.52,91.65,86800.0,66.9867,67.0818,66.9648,67.0599,86800.0
2007-12-06 10:30:00,91.66,91.8,91.6,91.75,79900.0,67.0672,67.1696,67.0233,67.1331,79900.0
2007-12-06 10:35:00,91.75,91.8,91.71,91.77,50100.0,67.1331,67.1696,67.1038,67.1477,50100.0
2007-12-06 10:40:00,91.77,91.89,91.75,91.85,83400.0,67.1477,67.2355,67.1331,67.2062,83400.0
2007-12-06 10:45:00,91.87,91.88,91.77,91.79,31700.0,67.2209,67.2282,67.1477,67.1623,31700.0
2007-12-06 10:50:00,91.77,91.97,91.76,91.94,49100.0,67.1477,67.294,67.1404,67.2721,49100.0
2007-12-06 10:55:00,91.93,91.99,91.89,91.95,50200.0,67.2648,67.3087,67.2355,67.2794,50200.0
2007-12-06 11:00:00,91.95,91.97,91.8,91.8,51800.0,67.2794,67.294,67.1696,67.1696,51800.0
2007-12-06 11:05:00,91.8,91.97,91.79,91.88,53500.0,67.1696,67.294,67.1623,67.2282,53500.0
2007-12-06 11:10:00,91.88,91.98,91.87,91.93,36900.0,67.2282,67.3014,67.2209,67.2648,36900.0
2007-12-06 11:15:00,91.93,91.99,91.93,91.94,57400.0,67.2648,67.3087,67.2648,67.2721,57400.0
2007-12-06 11:20:00,91.94,92.0,91.91,91.98,48100.0,67.2721,67.316,67.2501,67.3014,48100.0
2007-12-06 11:25:00,92.0,92.04,91.97,91.99,42300.0,67.316,67.3453,67.294,67.3087,42300.0
2007-12-06 11:30:00,92.0,92.08,91.95,91.97,66300.0,67.316,67.3745,67.2794,67.294,66300.0
2007-12-06 11:35:00,91.98,92.03,91.96,91.99,25200.0,67.3014,67.3379,67.2867,67.3087,25200.0
2007-12-06 11:40:00,92.0,92.16,91.99,92.08,50900.0,67.316,67.4331,67.3087,67.3745,50900.0
2007-12-06 11:45:00,92.06,92.18,92.06,92.09,68100.0,67.3599,67.4477,67.3599,67.3818,68100.0
2007-12-06 11:50:00,92.08,92.08,91.94,91.94,35000.0,67.3745,67.3745,67.2721,67.2721,35000.0
2007-12-06 11:55:00,91.95,92.08,91.95,92.02,36000.0,67.2794,67.3745,67.2794,67.3306,36000.0
2007-12-06 12:00:00,92.01,92.02,91.99,92.01,27300.0,67.3233,67.3306,67.3087,67.3233,27300.0
2007-12-06 12:05:00,92.0,92.03,91.94,92.0,46600.0,67.316,67.3379,67.2721,67.316,46600.0
2007-12-06 12:10:00,92.0,92.0,91.84,91.85,44000.0,67.316,67.316,67.1989,67.2062,44000.0
2007-12-06 12:15:00,91.83,91.86,91.73,91.74,22300.0,67.1916,67.2135,67.1184,67.1257,22300.0
2007-12-06 12:20:00,91.74,91.76,91.72,91.74,27200.0,67.1257,67.1404,67.1111,67.1257,27200.0
2007-12-06 12:25:00,91.73,91.77,91.68,91.76,32900.0,67.1184,67.1477,67.0818,67.1404,32900.0
2007-12-06 12:30:00,91.75,91.82,91.67,91.71,52200.0,67.1331,67.1843,67.0745,67.1038,52200.0
2007-12-06 12:35:00,91.71,91.78,91.69,91.75,24000.0,67.1038,67.155,67.0892,67.1331,24000.0
2007-12-06 12:40:00,91.74,91.85,91.74,91.82,62600.0,67.1257,67.2062,67.1257,67.1843,62600.0
2007-12-06 12:45:00,91.83,91.86,91.79,91.8,30400.0,67.1916,67.2135,67.1623,67.1696,30400.0
2007-12-06 12:50:00,91.8,91.85,91.73,91.78,40400.0,67.1696,67.2062,67.1184,67.155,40400.0
2007-12-06 12:55:00,91.79,91.92,91.78,91.86,25900.0,67.1623,67.2575,67.155,67.2135,25900.0
2007-12-06 13:00:00,91.87,91.9,91.84,91.85,26500.0,67.2209,67.2428,67.1989,67.2062,26500.0
2007-12-06 13:05:00,91.86,91.87,91.75,91.82,127100.0,67.2135,67.2209,67.1331,67.1843,127100.0
2007-12-06 13:10:00,91.82,91.9,91.81,91.88,22500.0,67.1843,67.2428,67.177,67.2282,22500.0
2007-12-06 13:15:00,91.89,91.9,91.75,91.88,56600.0,67.2355,67.2428,67.1331,67.2282,56600.0
2007-12-06 13:20:00,91.89,91.94,91.87,91.88,40500.0,67.2355,67.2721,67.2209,67.2282,40500.0
2007-12-06 13:25:00,91.89,91.93,91.88,91.89,32100.0,67.2355,67.2648,67.2282,67.2355,32100.0
2007-12-06 13:30:00,91.89,91.96,91.82,91.89,43800.0,67.2355,67.2867,67.1843,67.2355,43800.0
2007-12-06 13:35:00,91.87,91.93,91.87,91.89,44200.0,67.2209,67.2648,67.2209,67.2355,44200.0
2007-12-06 13:40:00,91.89,91.92,91.88,91.92,16700.0,67.2355,67.2575,67.2282,67.2575,16700.0
2007-12-06 13:45:00,91.92,91.93,91.75,91.77,55700.0,67.2575,67.2648,67.1331,67.1477,55700.0
2007-12-06 13:50:00,91.77,91.77,91.6,91.65,109700.0,67.1477,67.1477,67.0233,67.0599,109700.0
2007-12-06 13:55:00,91.63,91.66,91.49,91.53,171700.0,67.0453,67.0672,66.9428,66.9721,171700.0
2007-12-06 14:00:00,91.54,91.65,91.52,91.64,108200.0,66.9794,67.0599,66.9648,67.0526,108200.0
2007-12-06 14:05:00,91.65,91.74,91.55,91.68,61300.0,67.0599,67.1257,66.9867,67.0818,61300.0
2007-12-06 14:10:00,91.68,91.79,91.55,91.76,78900.0,67.0818,67.1623,66.9867,67.1404,78900.0
2007-12-06 14:15:00,91.76,91.83,91.74,91.81,39200.0,67.1404,67.1916,67.1257,67.177,39200.0
2007-12-06 14:20:00,91.8,91.88,91.8,91.84,34000.0,67.1696,67.2282,67.1696,67.1989,34000.0
2007-12-06 14:25:00,91.86,91.93,91.82,91.86,51800.0,67.2135,67.2648,67.1843,67.2135,51800.0
2007-12-06 14:30:00,91.86,91.98,91.86,91.96,60900.0,67.2135,67.3014,67.2135,67.2867,60900.0
2007-12-06 14:35:00,91.96,92.14,91.94,92.08,65800.0,67.2867,67.4184,67.2721,67.3745,65800.0
2007-12-06 14:40:00,92.08,92.33,92.06,92.33,73500.0,67.3745,67.5574,67.3599,67.5574,73500.0
2007-12-06 14:45:00,92.33,92.36,92.17,92.3,60100.0,67.5574,67.5794,67.4404,67.5355,60100.0
2007-12-06 14:50:00,92.31,92.31,92.22,92.23,43200.0,67.5428,67.5428,67.477,67.4843,43200.0
2007-12-06 14:55:00,92.22,92.29,92.19,92.26,51800.0,67.477,67.5282,67.455,67.5062,51800.0
2007-12-06 15:00:00,92.26,92.42,92.23,92.41,77900.0,67.5062,67.6233,67.4843,67.616,77900.0
2007-12-06 15:05:00,92.41,92.44,92.35,92.39,64900.0,67.616,67.6379,67.5721,67.6013,64900.0
2007-12-06 15:10:00,92.38,92.4,91.88,92.13,144300.0,67.594,67.6087,67.2282,67.4111,144300.0
2007-12-06 15:15:00,92.13,92.18,92.08,92.14,47800.0,67.4111,67.4477,67.3745,67.4184,47800.0
2007-12-06 15:20:00,92.14,92.18,92.04,92.06,83000.0,67.4184,67.4477,67.3453,67.3599,83000.0
2007-12-06 15:25:00,92.06,92.07,91.95,92.05,81900.0,67.3599,67.3672,67.2794,67.3526,81900.0
2007-12-06 15:30:00,92.05,92.06,91.98,92.01,93400.0,67.3526,67.3599,67.3014,67.3233,93400.0
2007-12-06 15:35:00,92.02,92.15,91.98,91.98,120800.0,67.3306,67.4257,67.3014,67.3014,120800.0
2007-12-06 15:40:00,91.99,92.03,91.67,91.73,219400.0,67.3087,67.3379,67.0745,67.1184,219400.0
2007-12-06 15:45:00,91.74,91.9,91.74,91.82,187700.0,67.1257,67.2428,67.1257,67.1843,187700.0
2007-12-06 15:50:00,91.82,91.94,91.74,91.88,204900.0,67.1843,67.2721,67.1257,67.2282,204900.0
2007-12-06 15:55:00,91.89,91.92,91.63,91.88,237300.0,67.2355,67.2575,67.0453,67.2282,237300.0
2007-12-07 09:30:00,92.36,92.57,92.0,92.06,176100.0,67.5794,67.7331,67.316,67.3599,176100.0
2007-12-07 09:35:00,92.07,92.52,92.04,92.49,102400.0,67.3672,67.6965,67.3453,67.6745,102400.0
2007-12-07 09:40:00,92.52,92.66,92.38,92.51,100300.0,67.6965,67.7989,67.594,67.6892,100300.0
2007-12-07 09:45:00,92.5,92.51,92.28,92.39,83800.0,67.6818,67.6892,67.5209,67.6013,83800.0
2007-12-07 09:50:00,92.38,92.38,92.24,92.32,99000.0,67.594,67.594,67.4916,67.5501,99000.0
2007-12-07 09:55:00,92.34,92.44,92.24,92.34,61800.0,67.5648,67.6379,67.4916,67.5648,61800.0
2007-12-07 10:00:00,92.36,92.44,92.31,92.43,52000.0,67.5794,67.6379,67.5428,67.6306,52000.0
2007-12-07 10:05:00,92.43,92.49,92.39,92.41,69200.0,67.6306,67.6745,67.6013,67.616,69200.0
2007-12-07 10:10:00,92.41,92.62,92.4,92.62,47700.0,67.616,67.7696,67.6087,67.7696,47700.0
2007-12-07 10:15:00,92.62,92.63,92.51,92.54,73500.0,67.7696,67.777,67.6892,67.7111,73500.0
2007-12-07 10:20:00,92.56,92.8,92.55,92.77,70200.0,67.7257,67.9013,67.7184,67.8794,70200.0
2007-12-07 10:25:00,92.76,92.95,92.71,92.73,58900.0,67.8721,68.0111,67.8355,67.8501,58900.0
2007-12-07 10:30:00,92.73,92.73,92.52,92.73,64000.0,67.8501,67.8501,67.6965,67.8501,64000.0
2007-12-07 10:35:00,92.72,92.9,92.72,92.88,63800.0,67.8428,67.9745,67.8428,67.9599,63800.0
2007-12-07 10:40:00,92.88,93.05,92.87,93.0,101200.0,67.9599,68.0843,67.9526,68.0477,101200.0
2007-12-07 10:45:00,92.99,93.07,92.95,92.96,107700.0,68.0404,68.0989,68.0111,68.0184,107700.0
2007-12-07 10:50:00,92.96,93.03,92.96,92.98,50600.0,68.0184,68.0696,68.0184,68.033,50600.0
2007-12-07 10:55:00,92.98,93.0,92.93,92.98,53700.0,68.033,68.0477,67.9965,68.033,53700.0
2007-12-07 11:00:00,92.97,92.98,92.81,92.84,52000.0,68.0257,68.033,67.9087,67.9306,52000.0
2007-12-07 11:05:00,92.85,92.98,92.83,92.95,47400.0,67.9379,68.033,67.9233,68.0111,47400.0
2007-12-07 11:10:00,92.95,92.98,92.9,92.91,53800.0,68.0111,68.033,67.9745,67.9818,53800.0
2007-12-07 11:15:00,92.9,92.95,92.89,92.93,30300.0,67.9745,68.0111,67.9672,67.9965,30300.0
2007-12-07 11:20:00,92.91,92.93,92.86,92.87,32600.0,67.9818,67.9965,67.9452,67.9526,32600.0
2007-12-07 11:25:00,92.86,92.95,92.86,92.89,33600.0,67.9452,68.0111,67.9452,67.9672,33600.0
2007-12-07 11:30:00,92.89,92.96,92.89,92.94,39100.0,67.9672,68.0184,67.9672,68.0038,39100.0
2007-12-07 11:35:00,92.96,93.13,92.95,93.09,72700.0,68.0184,68.1428,68.0111,68.1135,72700.0
2007-12-07 11:40:00,93.08,93.29,93.07,93.28,46300.0,68.1062,68.2599,68.0989,68.2526,46300.0
2007-12-07 11:45:00,93.29,93.38,93.28,93.29,61000.0,68.2599,68.3257,68.2526,68.2599,61000.0
2007-12-07 11:50:00,93.29,93.32,93.2,93.27,73700.0,68.2599,68.2818,68.194,68.2452,73700.0
2007-12-07 11:55:00,93.28,93.29,92.74,93.05,174500.0,68.2526,68.2599,67.8574,68.0843,174500.0
2007-12-07 12:00:00,93.07,93.32,93.06,93.25,47500.0,68.0989,68.2818,68.0916,68.2306,47500.0
2007-12-07 12:05:00,93.25,93.25,93.07,93.09,64800.0,68.2306,68.2306,68.0989,68.1135,64800.0
2007-12-07 12:10:00,93.08,93.14,93.07,93.14,32200.0,68.1062,68.1501,68.0989,68.1501,32200.0
2007-12-07 12:15:00,93.15,93.15,93.11,93.11,30000.0,68.1574,68.1574,68.1282,68.1282,30000.0
2007-12-07 12:20:00,93.1,93.11,93.09,93.1,31200.0,68.1209,68.1282,68.1135,68.1209,31200.0
2007-12-07 12:25:00,93.1,93.11,93.02,93.02,28600.0,68.1209,68.1282,68.0623,68.0623,28600.0
2007-12-07 12:30:00,93.02,93.04,93.0,93.0,24600.0,68.0623,68.0769,68.0477,68.0477,24600.0
2007-12-07 12:35:00,93.0,93.03,92.99,93.0,28900.0,68.0477,68.0696,68.0404,68.0477,28900.0
2007-12-07 12:40:00,93.0,93.01,92.9,92.9,31800.0,68.0477,68.055,67.9745,67.9745,31800.0
2007-12-07 12:45:00,92.9,93.02,92.9,92.99,30900.0,67.9745,68.0623,67.9745,68.0404,30900.0
2007-12-07 12:50:00,92.99,93.02,92.94,92.95,24400.0,68.0404,68.0623,68.0038,68.0111,24400.0
2007-12-07 12:55:00,92.96,92.99,92.92,92.92,30300.0,68.0184,68.0404,67.9891,67.9891,30300.0
2007-12-07 13:00:00,92.93,92.93,92.9,92.91,19300.0,67.9965,67.9965,67.9745,67.9818,19300.0
2007-12-07 13:05:00,92.91,92.93,92.88,92.88,46600.0,67.9818,67.9965,67.9599,67.9599,46600.0
2007-12-07 13:10:00,92.87,92.9,92.7,92.89,98200.0,67.9526,67.9745,67.8282,67.9672,98200.0
2007-12-07 13:15:00,92.88,93.08,92.88,93.08,37200.0,67.9599,68.1062,67.9599,68.1062,37200.0
2007-12-07 13:20:00,93.06,93.17,93.06,93.1,38400.0,68.0916,68.1721,68.0916,68.1209,38400.0
2007-12-07 13:25:00,93.1,93.11,92.93,93.0,58300.0,68.1209,68.1282,67.9965,68.0477,58300.0
2007-12-07 13:30:00,93.0,93.05,92.98,93.0,43200.0,68.0477,68.0843,68.033,68.0477,43200.0
2007-12-07 13:35:00,93.0,93.02,92.97,92.97,26600.0,68.0477,68.0623,68.0257,68.0257,26600.0
2007-12-07 13:40:00,92.98,93.04,92.97,93.01,46900.0,68.033,68.0769,68.0257,68.055,46900.0
2007-12-07 13:45:00,93.0,93.1,92.99,93.09,79700.0,68.0477,68.1209,68.0404,68.1135,79700.0
2007-12-07 13:50:00,93.08,93.09,92.98,93.0,70300.0,68.1062,68.1135,68.033,68.0477,70300.0
2007-12-07 13:55:00,93.0,93.02,92.98,93.01,44300.0,68.0477,68.0623,68.033,68.055,44300.0
2007-12-07 14:00:00,93.01,93.27,93.01,93.25,61300.0,68.055,68.2452,68.055,68.2306,61300.0
2007-12-07 14:05:00,93.26,93.3,93.24,93.24,53500.0,68.2379,68.2672,68.2233,68.2233,53500.0
2007-12-07 14:10:00,93.27,93.3,93.2,93.21,28100.0,68.2452,68.2672,68.194,68.2013,28100.0
2007-12-07 14:15:00,93.21,93.27,93.2,93.21,26300.0,68.2013,68.2452,68.194,68.2013,26300.0
2007-12-07 14:20:00,93.22,93.22,93.18,93.19,34700.0,68.2087,68.2087,68.1794,68.1867,34700.0
2007-12-07 14:25:00,93.19,93.24,93.14,93.23,25100.0,68.1867,68.2233,68.1501,68.216,25100.0
2007-12-07 14:30:00,93.23,93.35,93.22,93.34,41700.0,68.216,68.3038,68.2087,68.2965,41700.0
2007-12-07 14:35:00,93.34,93.47,93.34,93.4,48700.0,68.2965,68.3916,68.2965,68.3404,48700.0
2007-12-07 14:40:00,93.4,93.44,93.39,93.4,30000.0,68.3404,68.3696,68.333,68.3404,30000.0
2007-12-07 14:45:00,93.42,93.47,93.38,93.47,62200.0,68.355,68.3916,68.3257,68.3916,62200.0
2007-12-07 14:50:00,93.47,93.52,93.44,93.5,75200.0,68.3916,68.4282,68.3696,68.4135,75200.0
2007-12-07 14:55:00,93.5,93.55,93.48,93.53,51700.0,68.4135,68.4501,68.3989,68.4355,51700.0
2007-12-07 15:00:00,93.53,93.6,93.46,93.46,75100.0,68.4355,68.4867,68.3843,68.3843,75100.0
2007-12-07 15:05:00,93.46,93.52,93.41,93.41,75300.0,68.3843,68.4282,68.3477,68.3477,75300.0
2007-12-07 15:10:00,93.42,93.63,93.38,93.6,94700.0,68.355,68.5086,68.3257,68.4867,94700.0
2007-12-07 15:15:00,93.6,93.64,93.54,93.56,64300.0,68.4867,68.516,68.4428,68.4574,64300.0
2007-12-07 15:20:00,93.56,93.57,93.42,93.51,63300.0,68.4574,68.4647,68.355,68.4208,63300.0
2007-12-07 15:25:00,93.5,93.52,93.38,93.38,72700.0,68.4135,68.4282,68.3257,68.3257,72700.0
2007-12-07 15:30:00,93.38,93.38,93.15,93.26,92800.0,68.3257,68.3257,68.1574,68.2379,92800.0
2007-12-07 15:35:00,93.25,93.27,93.11,93.13,102700.0,68.2306,68.2452,68.1282,68.1428,102700.0
2007-12-07 15:40:00,93.13,93.14,93.02,93.05,105900.0,68.1428,68.1501,68.0623,68.0843,105900.0
2007-12-07 15:45:00,93.05,93.18,93.0,93.05,159400.0,68.0843,68.1794,68.0477,68.0843,159400.0
2007-12-07 15:50:00,93.05,93.12,93.0,93.11,146200.0,68.0843,68.1355,68.0477,68.1282,146200.0
2007-12-07 15:55:00,93.1,93.25,93.1,93.24,210000.0,68.1209,68.2306,68.1209,68.2233,210000.0
2007-12-10 09:30:00,93.25,93.25,92.72,92.93,164300.0,68.2306,68.2306,67.8428,67.9965,164300.0
2007-12-10 09:35:00,92.93,92.96,92.7,92.76,68100.0,67.9965,68.0184,67.8282,67.8721,68100.0
2007-12-10 09:40:00,92.76,92.8,92.52,92.59,91200.0,67.8721,67.9013,67.6965,67.7477,91200.0
2007-12-10 09:45:00,92.58,92.69,92.5,92.62,78600.0,67.7404,67.8209,67.6818,67.7696,78600.0
2007-12-10 09:50:00,92.63,92.63,92.32,92.38,103900.0,67.777,67.777,67.5501,67.594,103900.0
2007-12-10 09:55:00,92.39,92.6,92.38,92.43,62000.0,67.6013,67.755,67.594,67.6306,62000.0
2007-12-10 10:00:00,92.45,92.65,92.4,92.62,69100.0,67.6452,67.7916,67.6087,67.7696,69100.0
2007-12-10 10:05:00,92.65,92.84,92.6,92.71,100800.0,67.7916,67.9306,67.755,67.8355,100800.0
2007-12-10 10:10:00,92.72,92.83,92.62,92.7,145300.0,67.8428,67.9233,67.7696,67.8282,145300.0
2007-12-10 10:15:00,92.77,92.86,92.69,92.75,89000.0,67.8794,67.9452,67.8209,67.8648,89000.0
2007-12-10 10:20:00,92.75,92.78,92.63,92.76,97900.0,67.8648,67.8867,67.777,67.8721,97900.0
2007-12-10 10:25:00,92.75,92.77,92.65,92.72,62300.0,67.8648,67.8794,67.7916,67.8428,62300.0
2007-12-10 10:30:00,92.72,92.78,92.5,92.53,227800.0,67.8428,67.8867,67.6818,67.7038,227800.0
2007-12-10 10:35:00,92.53,92.65,92.34,92.55,155700.0,67.7038,67.7916,67.5648,67.7184,155700.0
2007-12-10 10:40:00,92.55,92.58,92.47,92.48,84700.0,67.7184,67.7404,67.6599,67.6672,84700.0
2007-12-10 10:45:00,92.49,92.64,92.48,92.57,65600.0,67.6745,67.7843,67.6672,67.7331,65600.0
2007-12-10 10:50:00,92.55,92.69,92.53,92.69,48000.0,67.7184,67.8209,67.7038,67.8209,48000.0
2007-12-10 10:55:00,92.7,92.8,92.67,92.75,121800.0,67.8282,67.9013,67.8062,67.8648,121800.0
2007-12-10 11:00:00,92.75,92.8,92.65,92.75,86800.0,67.8648,67.9013,67.7916,67.8648,86800.0
2007-12-10 11:05:00,92.76,92.76,92.56,92.57,40100.0,67.8721,67.8721,67.7257,67.7331,40100.0
2007-12-10 11:10:00,92.56,92.57,92.52,92.54,38100.0,67.7257,67.7331,67.6965,67.7111,38100.0
2007-12-10 11:15:00,92.54,92.58,92.47,92.52,51200.0,67.7111,67.7404,67.6599,67.6965,51200.0
2007-12-10 11:20:00,92.51,92.75,92.5,92.69,31700.0,67.6892,67.8648,67.6818,67.8209,31700.0
2007-12-10 11:25:00,92.7,92.72,92.6,92.69,36000.0,67.8282,67.8428,67.755,67.8209,36000.0
2007-12-10 11:30:00,92.69,92.71,92.61,92.71,36100.0,67.8209,67.8355,67.7623,67.8355,36100.0
2007-12-10 11:35:00,92.69,92.76,92.68,92.75,39900.0,67.8209,67.8721,67.8135,67.8648,39900.0
2007-12-10 11:40:00,92.75,92.77,92.74,92.75,35500.0,67.8648,67.8794,67.8574,67.8648,35500.0
2007-12-10 11:45:00,92.77,92.86,92.72,92.8,147900.0,67.8794,67.9452,67.8428,67.9013,147900.0
2007-12-10 11:50:00,92.78,92.8,92.74,92.75,39000.0,67.8867,67.9013,67.8574,67.8648,39000.0
2007-12-10 11:55:00,92.74,92.77,92.52,92.58,57800.0,67.8574,67.8794,67.6965,67.7404,57800.0
2007-12-10 12:00:00,92.58,92.77,92.58,92.71,31000.0,67.7404,67.8794,67.7404,67.8355,31000.0
2007-12-10 12:05:00,92.7,92.76,92.68,92.75,28100.0,67.8282,67.8721,67.8135,67.8648,28100.0
2007-12-10 12:10:00,92.75,92.77,92.73,92.74,25500.0,67.8648,67.8794,67.8501,67.8574,25500.0
2007-12-10 12:15:00,92.75,92.76,92.68,92.75,33900.0,67.8648,67.8721,67.8135,67.8648,33900.0
2007-12-10 12:20:00,92.74,92.82,92.72,92.77,58900.0,67.8574,67.916,67.8428,67.8794,58900.0
2007-12-10 12:25:00,92.77,92.81,92.68,92.7,46500.0,67.8794,67.9087,67.8135,67.8282,46500.0
2007-12-10 12:30:00,92.69,92.71,92.54,92.6,32700.0,67.8209,67.8355,67.7111,67.755,32700.0
2007-12-10 12:35:00,92.61,92.68,92.59,92.68,16100.0,67.7623,67.8135,67.7477,67.8135,16100.0
2007-12-10 12:40:00,92.69,92.69,92.64,92.64,22400.0,67.8209,67.8209,67.7843,67.7843,22400.0
2007-12-10 12:45:00,92.63,92.63,92.55,92.57,29300.0,67.777,67.777,67.7184,67.7331,29300.0
2007-12-10 12:50:00,92.56,92.57,92.48,92.54,30400.0,67.7257,67.7331,67.6672,67.7111,30400.0
2007-12-10 12:55:00,92.54,92.72,92.51,92.55,95600.0,67.7111,67.8428,67.6892,67.7184,95600.0
2007-12-10 13:00:00,92.56,92.62,92.5,92.55,44000.0,67.7257,67.7696,67.6818,67.7184,44000.0
2007-12-10 13:05:00,92.58,92.72,92.55,92.71,29000.0,67.7404,67.8428,67.7184,67.8355,29000.0
2007-12-10 13:10:00,92.71,92.71,92.55,92.59,43300.0,67.8355,67.8355,67.7184,67.7477,43300.0
2007-12-10 13:15:00,92.6,92.75,92.57,92.72,52300.0,67.755,67.8648,67.7331,67.8428,52300.0
2007-12-10 13:20:00,92.73,92.75,92.6,92.65,67000.0,67.8501,67.8648,67.755,67.7916,67000.0
2007-12-10 13:25:00,92.64,92.7,92.55,92.6,33400.0,67.7843,67.8282,67.7184,67.755,33400.0
2007-12-10 13:30:00,92.6,92.62,92.54,92.58,28500.0,67.755,67.7696,67.7111,67.7404,28500.0
2007-12-10 13:35:00,92.59,92.64,92.57,92.63,18100.0,67.7477,67.7843,67.7331,67.777,18100.0
2007-12-10 13:40:00,92.64,92.65,92.57,92.57,30000.0,67.7843,67.7916,67.7331,67.7331,30000.0
2007-12-10 13:45:00,92.59,92.61,92.48,92.5,49600.0,67.7477,67.7623,67.6672,67.6818,49600.0
2007-12-10 13:50:00,92.5,92.51,92.3,92.31,58700.0,67.6818,67.6892,67.5355,67.5428,58700.0
2007-12-10 13:55:00,92.31,92.34,92.07,92.1,96700.0,67.5428,67.5648,67.3672,67.3892,96700.0
2007-12-10 14:00:00,92.12,92.23,92.08,92.14,69500.0,67.4038,67.4843,67.3745,67.4184,69500.0
2007-12-10 14:05:00,92.15,92.19,92.05,92.14,61100.0,67.4257,67.455,67.3526,67.4184,61100.0
2007-12-10 14:10:00,92.14,92.14,91.91,92.07,64200.0,67.4184,67.4184,67.2501,67.3672,64200.0
2007-12-10 14:15:00,92.07,92.14,92.06,92.11,40400.0,67.3672,67.4184,67.3599,67.3965,40400.0
2007-12-10 14:20:00,92.13,92.3,92.12,92.3,35200.0,67.4111,67.5355,67.4038,67.5355,35200.0
2007-12-10 14:25:00,92.31,92.47,92.3,92.47,38200.0,67.5428,67.6599,67.5355,67.6599,38200.0
2007-12-10 14:30:00,92.47,92.5,92.42,92.45,32000.0,67.6599,67.6818,67.6233,67.6452,32000.0
2007-12-10 14:35:00,92.45,92.49,92.22,92.23,75400.0,67.6452,67.6745,67.477,67.4843,75400.0
2007-12-10 14:40:00,92.23,92.41,92.23,92.36,32000.0,67.4843,67.616,67.4843,67.5794,32000.0
2007-12-10 14:45:00,92.37,92.47,92.31,92.42,30000.0,67.5867,67.6599,67.5428,67.6233,30000.0
2007-12-10 14:50:00,92.41,92.42,92.22,92.24,46000.0,67.616,67.6233,67.477,67.4916,46000.0
2007-12-10 14:55:00,92.25,92.25,91.92,92.05,119500.0,67.4989,67.4989,67.2575,67.3526,119500.0
2007-12-10 15:00:00,92.05,92.14,91.96,92.14,60100.0,67.3526,67.4184,67.2867,67.4184,60100.0
2007-12-10 15:05:00,92.14,92.2,92.07,92.17,78200.0,67.4184,67.4623,67.3672,67.4404,78200.0
2007-12-10 15:10:00,92.16,92.23,92.16,92.17,41200.0,67.4331,67.4843,67.4331,67.4404,41200.0
2007-12-10 15:15:00,92.18,92.2,91.9,92.01,124100.0,67.4477,67.4623,67.2428,67.3233,124100.0
2007-12-10 15:20:00,92.03,92.1,91.95,92.03,90000.0,67.3379,67.3892,67.2794,67.3379,90000.0
2007-12-10 15:25:00,92.02,92.06,91.94,92.0,66500.0,67.3306,67.3599,67.2721,67.316,66500.0
2007-12-10 15:30:00,92.0,92.08,91.79,91.96,119700.0,67.316,67.3745,67.1623,67.2867,119700.0
2007-12-10 15:35:00,91.97,92.21,91.97,92.2,105800.0,67.294,67.4696,67.294,67.4623,105800.0
2007-12-10 15:40:00,92.19,92.42,92.17,92.39,178200.0,67.455,67.6233,67.4404,67.6013,178200.0
2007-12-10 15:45:00,92.37,92.43,92.31,92.38,217200.0,67.5867,67.6306,67.5428,67.594,217200.0
2007-12-10 15:50:00,92.37,92.52,92.32,92.52,199900.0,67.5867,67.6965,67.5501,67.6965,199900.0
2007-12-10 15:55:00,92.52,92.61,92.4,92.6,292900.0,67.6965,67.7623,67.6087,67.755,292900.0
2007-12-11 09:30:00,92.64,93.0,92.64,92.81,98100.0,67.7843,68.0477,67.7843,67.9087,98100.0
2007-12-11 09:35:00,92.81,92.81,92.37,92.4,69500.0,67.9087,67.9087,67.5867,67.6087,69500.0
2007-12-11 09:40:00,92.4,92.51,92.31,92.49,54700.0,67.6087,67.6892,67.5428,67.6745,54700.0
2007-12-11 09:45:00,92.47,92.58,92.2,92.29,56200.0,67.6599,67.7404,67.4623,67.5282,56200.0
2007-12-11 09:50:00,92.3,92.49,92.27,92.37,42100.0,67.5355,67.6745,67.5135,67.5867,42100.0
2007-12-11 09:55:00,92.38,92.49,92.34,92.35,48800.0,67.594,67.6745,67.5648,67.5721,48800.0
2007-12-11 10:00:00,92.36,92.39,92.28,92.31,45300.0,67.5794,67.6013,67.5209,67.5428,45300.0
2007-12-11 10:05:00,92.31,92.99,92.31,92.57,376300.0,67.5428,68.0404,67.5428,67.7331,376300.0
2007-12-11 10:10:00,92.55,92.89,92.25,92.25,157400.0,67.7184,67.9672,67.4989,67.4989,157400.0
2007-12-11 10:15:00,92.25,92.27,91.84,92.19,187600.0,67.4989,67.5135,67.1989,67.455,187600.0
2007-12-11 10:20:00,92.2,92.2,91.86,92.0,131500.0,67.4623,67.4623,67.2135,67.316,131500.0
2007-12-11 10:25:00,92.02,92.19,91.61,91.61,125800.0,67.3306,67.455,67.0306,67.0306,125800.0
2007-12-11 10:30:00,91.61,91.83,91.39,91.61,135100.0,67.0306,67.1916,66.8697,67.0306,135100.0
2007-12-11 10:35:00,91.61,91.85,91.61,91.67,61600.0,67.0306,67.2062,67.0306,67.0745,61600.0
2007-12-11 10:40:00,91.67,91.75,91.44,91.5,149200.0,67.0745,67.1331,66.9062,66.9501,149200.0
2007-12-11 10:45:00,91.5,91.54,91.3,91.31,68000.0,66.9501,66.9794,66.8038,66.8111,68000.0
2007-12-11 10:50:00,91.31,91.38,90.99,91.34,281000.0,66.8111,66.8623,66.577,66.8331,281000.0
2007-12-11 10:55:00,91.35,91.47,91.26,91.42,82900.0,66.8404,66.9282,66.7745,66.8916,82900.0
2007-12-11 11:00:00,91.4,91.66,91.4,91.63,44900.0,66.877,67.0672,66.877,67.0453,44900.0
2007-12-11 11:05:00,91.63,92.01,91.63,91.99,95100.0,67.0453,67.3233,67.0453,67.3087,95100.0
2007-12-11 11:10:00,91.97,92.16,91.92,92.02,84700.0,67.294,67.4331,67.2575,67.3306,84700.0
2007-12-11 11:15:00,92.01,92.04,91.87,91.89,117100.0,67.3233,67.3453,67.2209,67.2355,117100.0
2007-12-11 11:20:00,91.89,91.93,91.86,91.9,82100.0,67.2355,67.2648,67.2135,67.2428,82100.0
2007-12-11 11:25:00,91.9,91.96,91.88,91.95,39500.0,67.2428,67.2867,67.2282,67.2794,39500.0
2007-12-11 11:30:00,91.96,92.08,91.94,91.96,116000.0,67.2867,67.3745,67.2721,67.2867,116000.0
2007-12-11 11:35:00,91.96,91.97,91.88,91.89,28000.0,67.2867,67.294,67.2282,67.2355,28000.0
2007-12-11 11:40:00,91.89,91.94,91.89,91.92,62600.0,67.2355,67.2721,67.2355,67.2575,62600.0
2007-12-11 11:45:00,91.92,91.92,91.8,91.81,60000.0,67.2575,67.2575,67.1696,67.177,60000.0
2007-12-11 11:50:00,91.8,91.82,91.59,91.59,28900.0,67.1696,67.1843,67.016,67.016,28900.0
2007-12-11 11:55:00,91.6,91.6,91.48,91.48,56900.0,67.0233,67.0233,66.9355,66.9355,56900.0
2007-12-11 12:00:00,91.46,91.53,91.4,91.49,46300.0,66.9209,66.9721,66.877,66.9428,46300.0
2007-12-11 12:05:00,91.51,91.57,91.49,91.53,31900.0,66.9575,67.0014,66.9428,66.9721,31900.0
2007-12-11 12:10:00,91.52,91.55,91.5,91.52,26500.0,66.9648,66.9867,66.9501,66.9648,26500.0
2007-12-11 12:15:00,91.52,91.59,91.52,91.58,26500.0,66.9648,67.016,66.9648,67.0087,26500.0
2007-12-11 12:20:00,91.57,91.7,91.56,91.7,36200.0,67.0014,67.0965,66.994,67.0965,36200.0
2007-12-11 12:25:00,91.69,91.69,91.5,91.55,42000.0,67.0892,67.0892,66.9501,66.9867,42000.0
2007-12-11 12:30:00,91.54,91.71,91.53,91.7,50500.0,66.9794,67.1038,66.9721,67.0965,50500.0
2007-12-11 12:35:00,91.7,91.79,91.68,91.79,33600.0,67.0965,67.1623,67.0818,67.1623,33600.0
2007-12-11 12:40:00,91.78,91.81,91.78,91.8,23200.0,67.155,67.177,67.155,67.1696,23200.0
2007-12-11 12:45:00,91.78,91.79,91.53,91.58,52500.0,67.155,67.1623,66.9721,67.0087,52500.0
2007-12-11 12:50:00,91.58,91.69,91.55,91.69,29200.0,67.0087,67.0892,66.9867,67.0892,29200.0
2007-12-11 12:55:00,91.69,91.8,91.67,91.74,53300.0,67.0892,67.1696,67.0745,67.1257,53300.0
2007-12-11 13:00:00,91.75,91.8,91.69,91.78,42700.0,67.1331,67.1696,67.0892,67.155,42700.0
2007-12-11 13:05:00,91.77,91.78,91.71,91.78,30600.0,67.1477,67.155,67.1038,67.155,30600.0
2007-12-11 13:10:00,91.76,91.8,91.74,91.75,29400.0,67.1404,67.1696,67.1257,67.1331,29400.0
2007-12-11 13:15:00,91.74,91.77,91.61,91.64,22300.0,67.1257,67.1477,67.0306,67.0526,22300.0
2007-12-11 13:20:00,91.63,91.64,91.52,91.62,37900.0,67.0453,67.0526,66.9648,67.0379,37900.0
2007-12-11 13:25:00,91.62,91.62,91.45,91.45,30700.0,67.0379,67.0379,66.9136,66.9136,30700.0
2007-12-11 13:30:00,91.46,91.46,91.24,91.26,55400.0,66.9209,66.9209,66.7599,66.7745,55400.0
2007-12-11 13:35:00,91.26,91.29,91.25,91.27,37700.0,66.7745,66.7965,66.7672,66.7818,37700.0
2007-12-11 13:40:00,91.28,91.29,91.04,91.07,74100.0,66.7892,66.7965,66.6136,66.6355,74100.0
2007-12-11 13:45:00,91.07,91.11,90.75,90.9,215000.0,66.6355,66.6648,66.4014,66.5111,215000.0
2007-12-11 13:50:00,90.9,91.12,90.9,91.01,110200.0,66.5111,66.6721,66.5111,66.5916,110200.0
2007-12-11 13:55:00,91.02,91.07,90.88,90.96,166900.0,66.5989,66.6355,66.4965,66.555,166900.0
2007-12-11 14:00:00,90.98,91.02,90.77,90.87,129700.0,66.5697,66.5989,66.416,66.4892,129700.0
2007-12-11 14:05:00,90.89,90.9,90.72,90.8,63900.0,66.5038,66.5111,66.3794,66.438,63900.0
2007-12-11 14:10:00,90.8,90.83,90.72,90.72,86700.0,66.438,66.4599,66.3794,66.3794,86700.0
2007-12-11 14:15:00,90.75,90.79,90.05,90.46,239200.0,66.4014,66.4306,65.8892,66.1892,239200.0
2007-12-11 14:20:00,90.45,90.62,90.02,90.09,168100.0,66.1819,66.3062,65.8672,65.9184,168100.0
2007-12-11 14:25:00,90.1,90.15,89.7,89.91,260600.0,65.9258,65.9623,65.6331,65.7867,260600.0
2007-12-11 14:30:00,89.9,90.13,89.7,90.06,271100.0,65.7794,65.9477,65.6331,65.8965,271100.0
2007-12-11 14:35:00,90.06,90.21,89.88,90.21,198300.0,65.8965,66.0063,65.7648,66.0063,198300.0
2007-12-11 14:40:00,90.17,90.2,89.97,90.15,144500.0,65.977,65.9989,65.8306,65.9623,144500.0
2007-12-11 14:45:00,90.15,90.2,89.95,90.0,132600.0,65.9623,65.9989,65.816,65.8526,132600.0
2007-12-11 14:50:00,89.99,90.02,89.94,90.0,95300.0,65.8453,65.8672,65.8087,65.8526,95300.0
2007-12-11 14:55:00,90.0,90.09,89.83,89.87,133800.0,65.8526,65.9184,65.7282,65.7575,133800.0
2007-12-11 15:00:00,89.88,89.89,89.6,89.65,333400.0,65.7648,65.7721,65.5599,65.5965,333400.0
2007-12-11 15:05:00,89.64,89.67,89.62,89.65,131500.0,65.5892,65.6111,65.5746,65.5965,131500.0
2007-12-11 15:10:00,89.65,89.7,89.53,89.63,164300.0,65.5965,65.6331,65.5087,65.5819,164300.0
2007-12-11 15:15:00,89.64,89.79,89.33,89.33,229300.0,65.5892,65.6989,65.3624,65.3624,229300.0
2007-12-11 15:20:00,89.33,89.53,89.29,89.39,150900.0,65.3624,65.5087,65.3331,65.4063,150900.0
2007-12-11 15:25:00,89.38,89.41,89.25,89.34,116700.0,65.3989,65.4209,65.3038,65.3697,116700.0
2007-12-11 15:30:00,89.34,89.39,89.15,89.19,169700.0,65.3697,65.4063,65.2307,65.2599,169700.0
2007-12-11 15:35:00,89.21,89.21,88.81,88.83,349300.0,65.2746,65.2746,64.9819,64.9965,349300.0
2007-12-11 15:40:00,88.83,89.0,88.61,88.63,390400.0,64.9965,65.1209,64.8355,64.8502,390400.0
2007-12-11 15:45:00,88.63,88.65,88.2,88.25,482000.0,64.8502,64.8648,64.5355,64.5721,482000.0
2007-12-11 15:50:00,88.25,88.38,88.12,88.37,562000.0,64.5721,64.6672,64.477,64.6599,562000.0
2007-12-11 15:55:00,88.34,88.83,88.29,88.62,497900.0,64.638,64.9965,64.6014,64.8429,497900.0
2007-12-12 09:30:00,88.15,88.35,87.8,88.3,760000.0,64.499,64.6453,64.2429,64.6087,760000.0
2007-12-12 09:35:00,88.3,89.17,88.16,89.01,746800.0,64.6087,65.2453,64.5063,65.1282,746800.0
2007-12-12 09:40:00,89.05,89.53,88.5,88.63,455600.0,65.1575,65.5087,64.7551,64.8502,455600.0
2007-12-12 09:45:00,88.65,88.75,88.16,88.23,382000.0,64.8648,64.938,64.5063,64.5575,382000.0
2007-12-12 09:50:00,88.22,88.29,87.95,87.99,361100.0,64.5502,64.6014,64.3526,64.3819,361100.0
2007-12-12 09:55:00,87.99,88.21,87.53,87.74,609400.0,64.3819,64.5429,64.0453,64.199,609400.0
2007-12-12 10:00:00,87.74,87.75,87.11,87.12,437400.0,64.199,64.2063,63.738,63.7453,437400.0
2007-12-12 10:05:00,87.12,87.25,86.9,86.94,456900.0,63.7453,63.8404,63.5843,63.6136,456900.0
2007-12-12 10:10:00,86.94,87.28,86.9,86.97,332900.0,63.6136,63.8624,63.5843,63.6356,332900.0
2007-12-12 10:15:00,87.0,87.0,86.86,86.95,220700.0,63.6575,63.6575,63.5551,63.6209,220700.0
2007-12-12 10:20:00,86.94,86.95,86.61,86.75,403300.0,63.6136,63.6209,63.3721,63.4746,403300.0
2007-12-12 10:25:00,86.69,87.0,86.69,86.75,244700.0,63.4307,63.6575,63.4307,63.4746,244700.0
2007-12-12 10:30:00,86.74,86.95,86.66,86.8,189600.0,63.4673,63.6209,63.4087,63.5112,189600.0
2007-12-12 10:35:00,86.79,86.81,86.54,86.58,325900.0,63.5039,63.5185,63.3209,63.3502,325900.0
2007-12-12 10:40:00,86.58,86.62,86.06,86.13,601900.0,63.3502,63.3795,62.9697,63.0209,601900.0
2007-12-12 10:45:00,86.14,86.21,85.55,85.59,597900.0,63.0283,63.0795,62.5966,62.6258,597900.0
2007-12-12 10:50:00,85.58,86.31,85.55,86.28,338400.0,62.6185,63.1526,62.5966,63.1307,338400.0
2007-12-12 10:55:00,86.27,86.44,86.15,86.28,306100.0,63.1234,63.2478,63.0356,63.1307,306100.0
2007-12-12 11:00:00,86.28,86.6,86.17,86.58,297200.0,63.1307,63.3648,63.0502,63.3502,297200.0
2007-12-12 11:05:00,86.6,86.95,86.58,86.9,319500.0,63.3648,63.6209,63.3502,63.5843,319500.0
2007-12-12 11:10:00,86.91,87.17,86.87,87.0,257700.0,63.5917,63.7819,63.5624,63.6575,257700.0
2007-12-12 11:15:00,86.99,87.08,86.94,87.01,248200.0,63.6502,63.716,63.6136,63.6648,248200.0
2007-12-12 11:20:00,87.0,87.0,86.36,86.42,168200.0,63.6575,63.6575,63.1892,63.2331,168200.0
2007-12-12 11:25:00,86.43,86.53,86.38,86.47,182200.0,63.2404,63.3136,63.2039,63.2697,182200.0
2007-12-12 11:30:00,86.48,87.0,86.46,87.0,205200.0,63.277,63.6575,63.2624,63.6575,205200.0
2007-12-12 11:35:00,86.99,87.05,86.85,86.88,131800.0,63.6502,63.6941,63.5478,63.5697,131800.0
2007-12-12 11:40:00,86.89,86.93,86.84,86.87,75300.0,63.577,63.6063,63.5404,63.5624,75300.0
2007-12-12 11:45:00,86.89,86.94,86.82,86.92,107200.0,63.577,63.6136,63.5258,63.599,107200.0
2007-12-12 11:50:00,86.92,86.95,86.8,86.84,114000.0,63.599,63.6209,63.5112,63.5404,114000.0
2007-12-12 11:55:00,86.85,86.86,86.68,86.74,127900.0,63.5478,63.5551,63.4234,63.4673,127900.0
2007-12-12 12:00:00,86.75,86.89,86.71,86.89,230800.0,63.4746,63.577,63.4453,63.577,230800.0
2007-12-12 12:05:00,86.88,86.88,86.71,86.79,90000.0,63.5697,63.5697,63.4453,63.5039,90000.0
2007-12-12 12:10:00,86.78,86.8,86.6,86.6,100800.0,63.4965,63.5112,63.3648,63.3648,100800.0
2007-12-12 12:15:00,86.61,86.76,86.6,86.66,77800.0,63.3721,63.4819,63.3648,63.4087,77800.0
2007-12-12 12:20:00,86.67,86.67,86.52,86.55,231800.0,63.416,63.416,63.3063,63.3282,231800.0
2007-12-12 12:25:00,86.54,86.66,86.53,86.6,216700.0,63.3209,63.4087,63.3136,63.3648,216700.0
2007-12-12 12:30:00,86.58,86.59,86.42,86.54,130300.0,63.3502,63.3575,63.2331,63.3209,130300.0
2007-12-12 12:35:00,86.54,86.6,86.44,86.55,114800.0,63.3209,63.3648,63.2478,63.3282,114800.0
2007-12-12 12:40:00,86.55,86.55,86.43,86.53,126700.0,63.3282,63.3282,63.2404,63.3136,126700.0
2007-12-12 12:45:00,86.52,86.6,86.2,86.25,174900.0,63.3063,63.3648,63.0722,63.1087,174900.0
2007-12-12 12:50:00,86.27,86.6,86.25,86.6,163400.0,63.1234,63.3648,63.1087,63.3648,163400.0
2007-12-12 12:55:00,86.6,86.62,86.52,86.61,65200.0,63.3648,63.3795,63.3063,63.3721,65200.0
2007-12-12 13:00:00,86.6,86.6,86.39,86.56,78500.0,63.3648,63.3648,63.2112,63.3356,78500.0
2007-12-12 13:05:00,86.55,86.67,86.44,86.67,94200.0,63.3282,63.416,63.2478,63.416,94200.0
2007-12-12 13:10:00,86.67,86.88,86.67,86.82,184400.0,63.416,63.5697,63.416,63.5258,184400.0
2007-12-12 13:15:00,86.81,86.98,86.79,86.83,84000.0,63.5185,63.6429,63.5039,63.5331,84000.0
2007-12-12 13:20:00,86.84,86.84,86.74,86.75,64500.0,63.5404,63.5404,63.4673,63.4746,64500.0
2007-12-12 13:25:00,86.74,86.75,86.69,86.7,44900.0,63.4673,63.4746,63.4307,63.438,44900.0
2007-12-12 13:30:00,86.7,86.77,86.7,86.71,53600.0,63.438,63.4892,63.438,63.4453,53600.0
2007-12-12 13:35:00,86.71,86.89,86.71,86.83,79500.0,63.4453,63.577,63.4453,63.5331,79500.0
2007-12-12 13:40:00,86.85,86.88,86.77,86.85,54200.0,63.5478,63.5697,63.4892,63.5478,54200.0
2007-12-12 13:45:00,86.85,86.88,86.8,86.85,65200.0,63.5478,63.5697,63.5112,63.5478,65200.0
2007-12-12 13:50:00,86.85,86.95,86.83,86.94,123200.0,63.5478,63.6209,63.5331,63.6136,123200.0
2007-12-12 13:55:00,86.94,87.01,86.94,86.99,99700.0,63.6136,63.6648,63.6136,63.6502,99700.0
2007-12-12 14:00:00,86.99,87.0,86.92,86.97,62400.0,63.6502,63.6575,63.599,63.6356,62400.0
2007-12-12 14:05:00,86.97,87.11,86.96,87.0,80200.0,63.6356,63.738,63.6282,63.6575,80200.0
2007-12-12 14:10:00,86.98,87.1,86.97,87.05,152400.0,63.6429,63.7307,63.6356,63.6941,152400.0
2007-12-12 14:15:00,87.07,87.19,87.05,87.09,73700.0,63.7087,63.7965,63.6941,63.7234,73700.0
2007-12-12 14:20:00,87.08,87.11,86.96,87.02,140100.0,63.716,63.738,63.6282,63.6721,140100.0
2007-12-12 14:25:00,87.02,87.05,86.87,87.02,124600.0,63.6721,63.6941,63.5624,63.6721,124600.0
2007-12-12 14:30:00,87.0,87.06,86.97,87.04,101500.0,63.6575,63.7014,63.6356,63.6868,101500.0
2007-12-12 14:35:00,87.04,87.06,86.82,86.91,93900.0,63.6868,63.7014,63.5258,63.5917,93900.0
2007-12-12 14:40:00,86.91,87.13,86.91,87.03,92000.0,63.5917,63.7526,63.5917,63.6795,92000.0
2007-12-12 14:45:00,87.02,87.09,86.88,86.96,331300.0,63.6721,63.7234,63.5697,63.6282,331300.0
2007-12-12 14:50:00,86.96,87.03,86.87,86.94,114300.0,63.6282,63.6795,63.5624,63.6136,114300.0
2007-12-12 14:55:00,86.94,87.0,86.73,86.75,96800.0,63.6136,63.6575,63.46,63.4746,96800.0
2007-12-12 15:00:00,86.74,86.75,86.5,86.52,134000.0,63.4673,63.4746,63.2917,63.3063,134000.0
2007-12-12 15:05:00,86.52,86.58,86.49,86.53,95500.0,63.3063,63.3502,63.2843,63.3136,95500.0
2007-12-12 15:10:00,86.54,86.54,86.13,86.13,208600.0,63.3209,63.3209,63.0209,63.0209,208600.0
2007-12-12 15:15:00,86.13,86.22,85.98,86.1,227100.0,63.0209,63.0868,62.9112,62.999,227100.0
2007-12-12 15:20:00,86.1,86.43,86.04,86.21,136500.0,62.999,63.2404,62.9551,63.0795,136500.0
2007-12-12 15:25:00,86.23,86.52,86.2,86.48,111700.0,63.0941,63.3063,63.0722,63.277,111700.0
2007-12-12 15:30:00,86.48,86.65,86.38,86.53,168300.0,63.277,63.4014,63.2039,63.3136,168300.0
2007-12-12 15:35:00,86.53,86.59,86.27,86.34,194500.0,63.3136,63.3575,63.1234,63.1746,194500.0
2007-12-12 15:40:00,86.35,86.56,86.32,86.5,248100.0,63.1819,63.3356,63.16,63.2917,248100.0
2007-12-12 15:45:00,86.5,86.75,86.47,86.69,459900.0,63.2917,63.4746,63.2697,63.4307,459900.0
2007-12-12 15:50:00,86.68,86.99,86.68,86.9,376800.0,63.4234,63.6502,63.4234,63.5843,376800.0
2007-12-12 15:55:00,86.9,86.94,86.74,86.92,418000.0,63.5843,63.6136,63.4673,63.599,418000.0
2007-12-13 09:30:00,86.67,87.23,86.4,86.94,255300.0,63.416,63.8258,63.2185,63.6136,255300.0
2007-12-13 09:35:00,86.94,87.24,86.88,87.09,134100.0,63.6136,63.8331,63.5697,63.7234,134100.0
2007-12-13 09:40:00,87.08,87.17,87.02,87.07,93200.0,63.716,63.7819,63.6721,63.7087,93200.0
2007-12-13 09:45:00,87.06,87.12,86.91,87.0,148500.0,63.7014,63.7453,63.5917,63.6575,148500.0
2007-12-13 09:50:00,87.0,87.07,86.87,86.93,164800.0,63.6575,63.7087,63.5624,63.6063,164800.0
2007-12-13 09:55:00,86.93,87.0,86.92,86.98,55900.0,63.6063,63.6575,63.599,63.6429,55900.0
2007-12-13 10:00:00,86.98,87.0,86.73,86.88,141900.0,63.6429,63.6575,63.46,63.5697,141900.0
2007-12-13 10:05:00,86.88,87.18,86.87,86.99,94200.0,63.5697,63.7892,63.5624,63.6502,94200.0
2007-12-13 10:10:00,86.99,87.08,86.9,86.94,168700.0,63.6502,63.716,63.5843,63.6136,168700.0
2007-12-13 10:15:00,86.93,87.11,86.92,87.08,80200.0,63.6063,63.738,63.599,63.716,80200.0
2007-12-13 10:20:00,87.08,87.49,87.07,87.32,96000.0,63.716,64.016,63.7087,63.8917,96000.0
2007-12-13 10:25:00,87.3,87.43,87.3,87.43,48200.0,63.877,63.9721,63.877,63.9721,48200.0
2007-12-13 10:30:00,87.41,87.57,87.37,87.44,136100.0,63.9575,64.0746,63.9282,63.9795,136100.0
2007-12-13 10:35:00,87.45,87.48,87.18,87.38,89500.0,63.9868,64.0087,63.7892,63.9356,89500.0
2007-12-13 10:40:00,87.37,87.44,87.16,87.16,83800.0,63.9282,63.9795,63.7746,63.7746,83800.0
2007-12-13 10:45:00,87.16,87.38,87.08,87.3,54800.0,63.7746,63.9356,63.716,63.877,54800.0
2007-12-13 10:50:00,87.32,87.49,87.3,87.49,49300.0,63.8917,64.016,63.877,64.016,49300.0
2007-12-13 10:55:00,87.48,87.49,87.21,87.27,71500.0,64.0087,64.016,63.8112,63.8551,71500.0
2007-12-13 11:00:00,87.26,87.36,87.12,87.28,87400.0,63.8477,63.9209,63.7453,63.8624,87400.0
2007-12-13 11:05:00,87.29,87.34,87.04,87.28,64700.0,63.8697,63.9063,63.6868,63.8624,64700.0
2007-12-13 11:10:00,87.28,87.46,87.24,87.45,73900.0,63.8624,63.9941,63.8331,63.9868,73900.0
2007-12-13 11:15:00,87.46,87.5,87.36,87.48,102800.0,63.9941,64.0234,63.9209,64.0087,102800.0
2007-12-13 11:20:00,87.47,87.51,87.46,87.48,105700.0,64.0014,64.0307,63.9941,64.0087,105700.0
2007-12-13 11:25:00,87.48,87.7,87.47,87.7,89900.0,64.0087,64.1697,64.0014,64.1697,89900.0
2007-12-13 11:30:00,87.68,87.96,87.68,87.92,112200.0,64.1551,64.3599,64.1551,64.3307,112200.0
2007-12-13 11:35:00,87.92,87.93,87.82,87.87,90100.0,64.3307,64.338,64.2575,64.2941,90100.0
2007-12-13 11:40:00,87.89,88.0,87.87,87.96,74100.0,64.3087,64.3892,64.2941,64.3599,74100.0
2007-12-13 11:45:00,87.96,88.09,87.92,87.95,93100.0,64.3599,64.4551,64.3307,64.3526,93100.0
2007-12-13 11:50:00,87.95,88.25,87.89,88.13,99700.0,64.3526,64.5721,64.3087,64.4843,99700.0
2007-12-13 11:55:00,88.13,88.34,88.13,88.29,70900.0,64.4843,64.638,64.4843,64.6014,70900.0
2007-12-13 12:00:00,88.29,88.31,88.16,88.19,74700.0,64.6014,64.616,64.5063,64.5282,74700.0
2007-12-13 12:05:00,88.19,88.3,88.18,88.29,73500.0,64.5282,64.6087,64.5209,64.6014,73500.0
2007-12-13 12:10:00,88.29,88.41,88.28,88.37,66500.0,64.6014,64.6892,64.5941,64.6599,66500.0
2007-12-13 12:15:00,88.37,88.39,88.24,88.32,42700.0,64.6599,64.6746,64.5648,64.6233,42700.0
2007-12-13 12:20:00,88.32,88.33,88.11,88.14,47800.0,64.6233,64.6307,64.4697,64.4916,47800.0
2007-12-13 12:25:00,88.14,88.24,88.13,88.22,44500.0,64.4916,64.5648,64.4843,64.5502,44500.0
2007-12-13 12:30:00,88.22,88.39,88.22,88.36,63000.0,64.5502,64.6746,64.5502,64.6526,63000.0
2007-12-13 12:35:00,88.36,88.4,88.35,88.39,53300.0,64.6526,64.6819,64.6453,64.6746,53300.0
2007-12-13 12:40:00,88.39,88.4,88.15,88.27,50600.0,64.6746,64.6819,64.499,64.5868,50600.0
2007-12-13 12:45:00,88.27,88.37,88.21,88.3,56400.0,64.5868,64.6599,64.5429,64.6087,56400.0
2007-12-13 12:50:00,88.31,88.39,88.3,88.32,42000.0,64.616,64.6746,64.6087,64.6233,42000.0
2007-12-13 12:55:00,88.32,88.33,88.15,88.18,38000.0,64.6233,64.6307,64.499,64.5209,38000.0
2007-12-13 13:00:00,88.17,88.34,88.16,88.19,55700.0,64.5136,64.638,64.5063,64.5282,55700.0
2007-12-13 13:05:00,88.18,88.27,88.14,88.25,36700.0,64.5209,64.5868,64.4916,64.5721,36700.0
2007-12-13 13:10:00,88.24,88.24,88.12,88.15,28400.0,64.5648,64.5648,64.477,64.499,28400.0
2007-12-13 13:15:00,88.12,88.26,88.01,88.04,54000.0,64.477,64.5794,64.3965,64.4185,54000.0
2007-12-13 13:20:00,88.03,88.08,87.98,88.0,48100.0,64.4112,64.4477,64.3746,64.3892,48100.0
2007-12-13 13:25:00,88.01,88.12,88.01,88.09,57700.0,64.3965,64.477,64.3965,64.4551,57700.0
2007-12-13 13:30:00,88.08,88.11,87.97,88.0,39900.0,64.4477,64.4697,64.3673,64.3892,39900.0
2007-12-13 13:35:00,87.99,88.02,87.94,87.95,54900.0,64.3819,64.4038,64.3453,64.3526,54900.0
2007-12-13 13:40:00,87.94,87.95,87.83,87.85,66200.0,64.3453,64.3526,64.2648,64.2794,66200.0
2007-12-13 13:45:00,87.84,87.91,87.84,87.86,63400.0,64.2721,64.3234,64.2721,64.2868,63400.0
2007-12-13 13:50:00,87.85,88.05,87.85,88.05,95400.0,64.2794,64.4258,64.2794,64.4258,95400.0
2007-12-13 13:55:00,88.04,88.2,88.04,88.2,52100.0,64.4185,64.5355,64.4185,64.5355,52100.0
2007-12-13 14:00:00,88.2,88.23,88.13,88.22,77900.0,64.5355,64.5575,64.4843,64.5502,77900.0
2007-12-13 14:05:00,88.22,88.45,88.22,88.31,71600.0,64.5502,64.7185,64.5502,64.616,71600.0
2007-12-13 14:10:00,88.32,88.33,88.2,88.26,53400.0,64.6233,64.6307,64.5355,64.5794,53400.0
2007-12-13 14:15:00,88.26,88.5,88.26,88.49,45300.0,64.5794,64.7551,64.5794,64.7477,45300.0
2007-12-13 14:20:00,88.5,88.57,88.37,88.49,79700.0,64.7551,64.8063,64.6599,64.7477,79700.0
2007-12-13 14:25:00,88.49,88.5,88.36,88.45,45800.0,64.7477,64.7551,64.6526,64.7185,45800.0
2007-12-13 14:30:00,88.46,88.52,88.43,88.51,57400.0,64.7258,64.7697,64.7038,64.7624,57400.0
2007-12-13 14:35:00,88.5,88.52,88.46,88.49,48600.0,64.7551,64.7697,64.7258,64.7477,48600.0
2007-12-13 14:40:00,88.49,88.52,88.48,88.51,43500.0,64.7477,64.7697,64.7404,64.7624,43500.0
2007-12-13 14:45:00,88.51,88.54,88.36,88.48,63200.0,64.7624,64.7843,64.6526,64.7404,63200.0
2007-12-13 14:50:00,88.47,88.66,88.47,88.63,66600.0,64.7331,64.8721,64.7331,64.8502,66600.0
2007-12-13 14:55:00,88.63,88.66,88.5,88.5,81100.0,64.8502,64.8721,64.7551,64.7551,81100.0
2007-12-13 15:00:00,88.5,88.71,88.47,88.7,85300.0,64.7551,64.9087,64.7331,64.9014,85300.0
2007-12-13 15:05:00,88.7,88.76,88.65,88.67,141900.0,64.9014,64.9453,64.8648,64.8794,141900.0
2007-12-13 15:10:00,88.67,88.67,88.5,88.5,79000.0,64.8794,64.8794,64.7551,64.7551,79000.0
2007-12-13 15:15:00,88.5,88.58,88.4,88.55,88900.0,64.7551,64.8136,64.6819,64.7916,88900.0
2007-12-13 15:20:00,88.55,88.61,88.45,88.48,113300.0,64.7916,64.8355,64.7185,64.7404,113300.0
2007-12-13 15:25:00,88.48,88.82,88.45,88.81,157600.0,64.7404,64.9892,64.7185,64.9819,157600.0
2007-12-13 15:30:00,88.81,88.86,88.68,88.8,179800.0,64.9819,65.0185,64.8868,64.9746,179800.0
2007-12-13 15:35:00,88.8,88.85,88.59,88.63,106000.0,64.9746,65.0111,64.8209,64.8502,106000.0
2007-12-13 15:40:00,88.64,88.8,88.62,88.79,148600.0,64.8575,64.9746,64.8429,64.9672,148600.0
2007-12-13 15:45:00,88.79,88.91,88.66,88.66,274700.0,64.9672,65.055,64.8721,64.8721,274700.0
2007-12-13 15:50:00,88.66,88.75,88.61,88.61,251300.0,64.8721,64.938,64.8355,64.8355,251300.0
2007-12-13 15:55:00,88.61,88.63,88.53,88.55,302700.0,64.8355,64.8502,64.777,64.7916,302700.0
2007-12-14 09:30:00,88.54,88.55,88.25,88.3,94800.0,64.7843,64.7916,64.5721,64.6087,94800.0
2007-12-14 09:35:00,88.28,88.42,88.14,88.34,71400.0,64.5941,64.6965,64.4916,64.638,71400.0
2007-12-14 09:40:00,88.34,88.51,88.3,88.51,51300.0,64.638,64.7624,64.6087,64.7624,51300.0
2007-12-14 09:45:00,88.51,88.95,88.03,88.94,149000.0,64.7624,65.0843,64.4112,65.077,149000.0
2007-12-14 09:50:00,88.94,89.05,88.82,88.98,113000.0,65.077,65.1575,64.9892,65.1063,113000.0
2007-12-14 09:55:00,88.97,89.06,88.94,88.94,48500.0,65.0989,65.1648,65.077,65.077,48500.0
2007-12-14 10:00:00,88.92,89.28,88.9,89.25,59600.0,65.0624,65.3258,65.0477,65.3038,59600.0
2007-12-14 10:05:00,89.24,89.4,89.22,89.38,69700.0,65.2965,65.4136,65.2819,65.3989,69700.0
2007-12-14 10:10:00,89.39,89.74,89.36,89.68,126400.0,65.4063,65.6624,65.3843,65.6185,126400.0
2007-12-14 10:15:00,89.68,89.69,89.57,89.6,95300.0,65.6185,65.6258,65.538,65.5599,95300.0
2007-12-14 10:20:00,89.6,89.67,89.53,89.59,68900.0,65.5599,65.6111,65.5087,65.5526,68900.0
2007-12-14 10:25:00,89.59,89.7,89.54,89.68,54900.0,65.5526,65.6331,65.516,65.6185,54900.0
2007-12-14 10:30:00,89.68,89.68,89.59,89.61,79700.0,65.6185,65.6185,65.5526,65.5672,79700.0
2007-12-14 10:35:00,89.6,89.63,89.49,89.61,58900.0,65.5599,65.5819,65.4794,65.5672,58900.0
2007-12-14 10:40:00,89.63,89.75,89.63,89.75,115500.0,65.5819,65.6697,65.5819,65.6697,115500.0
2007-12-14 10:45:00,89.75,89.83,89.72,89.77,73000.0,65.6697,65.7282,65.6477,65.6843,73000.0
2007-12-14 10:50:00,89.76,89.89,89.74,89.86,95400.0,65.677,65.7721,65.6624,65.7502,95400.0
2007-12-14 10:55:00,89.86,89.99,89.73,89.76,148400.0,65.7502,65.8453,65.655,65.677,148400.0
2007-12-14 11:00:00,89.76,89.86,89.68,89.73,61300.0,65.677,65.7502,65.6185,65.655,61300.0
2007-12-14 11:05:00,89.71,89.85,89.68,89.84,66800.0,65.6404,65.7428,65.6185,65.7355,66800.0
2007-12-14 11:10:00,89.85,89.95,89.81,89.9,63400.0,65.7428,65.816,65.7136,65.7794,63400.0
2007-12-14 11:15:00,89.9,89.95,89.81,89.82,65100.0,65.7794,65.816,65.7136,65.7209,65100.0
2007-12-14 11:20:00,89.82,89.83,89.61,89.67,36900.0,65.7209,65.7282,65.5672,65.6111,36900.0
2007-12-14 11:25:00,89.65,89.76,89.64,89.73,44300.0,65.5965,65.677,65.5892,65.655,44300.0
2007-12-14 11:30:00,89.74,89.81,89.69,89.77,42200.0,65.6624,65.7136,65.6258,65.6843,42200.0
2007-12-14 11:35:00,89.77,89.77,89.53,89.6,53800.0,65.6843,65.6843,65.5087,65.5599,53800.0
2007-12-14 11:40:00,89.59,89.66,89.32,89.36,45300.0,65.5526,65.6038,65.355,65.3843,45300.0
2007-12-14 11:45:00,89.38,89.5,89.22,89.22,54500.0,65.3989,65.4867,65.2819,65.2819,54500.0
2007-12-14 11:50:00,89.22,89.36,89.2,89.35,35900.0,65.2819,65.3843,65.2672,65.377,35900.0
2007-12-14 11:55:00,89.35,89.35,89.0,89.06,57500.0,65.377,65.377,65.1209,65.1648,57500.0
2007-12-14 12:00:00,89.06,89.14,88.74,88.85,73500.0,65.1648,65.2233,64.9307,65.0111,73500.0
2007-12-14 12:05:00,88.85,89.07,88.85,89.05,67800.0,65.0111,65.1721,65.0111,65.1575,67800.0
2007-12-14 12:10:00,89.05,89.28,89.04,89.23,39400.0,65.1575,65.3258,65.1502,65.2892,39400.0
2007-12-14 12:15:00,89.23,89.26,89.16,89.21,49400.0,65.2892,65.3111,65.238,65.2746,49400.0
2007-12-14 12:20:00,89.21,89.37,89.2,89.3,35700.0,65.2746,65.3916,65.2672,65.3404,35700.0
2007-12-14 12:25:00,89.29,89.32,89.17,89.19,41600.0,65.3331,65.355,65.2453,65.2599,41600.0
2007-12-14 12:30:00,89.17,89.33,89.17,89.24,55100.0,65.2453,65.3624,65.2453,65.2965,55100.0
2007-12-14 12:35:00,89.24,89.27,89.16,89.22,49500.0,65.2965,65.3185,65.238,65.2819,49500.0
2007-12-14 12:40:00,89.21,89.28,89.19,89.24,32500.0,65.2746,65.3258,65.2599,65.2965,32500.0
2007-12-14 12:45:00,89.23,89.3,89.22,89.25,23100.0,65.2892,65.3404,65.2819,65.3038,23100.0
2007-12-14 12:50:00,89.26,89.48,89.24,89.45,46800.0,65.3111,65.4721,65.2965,65.4502,46800.0
2007-12-14 12:55:00,89.47,89.61,89.42,89.51,49000.0,65.4648,65.5672,65.4282,65.4941,49000.0
2007-12-14 13:00:00,89.51,89.55,89.33,89.34,56800.0,65.4941,65.5233,65.3624,65.3697,56800.0
2007-12-14 13:05:00,89.34,89.35,89.22,89.26,29400.0,65.3697,65.377,65.2819,65.3111,29400.0
2007-12-14 13:10:00,89.23,89.27,89.23,89.24,22300.0,65.2892,65.3185,65.2892,65.2965,22300.0
2007-12-14 13:15:00,89.24,89.27,89.16,89.16,25600.0,65.2965,65.3185,65.238,65.238,25600.0
2007-12-14 13:20:00,89.18,89.21,89.1,89.21,14800.0,65.2526,65.2746,65.1941,65.2746,14800.0
2007-12-14 13:25:00,89.21,89.33,89.21,89.25,36500.0,65.2746,65.3624,65.2746,65.3038,36500.0
2007-12-14 13:30:00,89.27,89.27,89.08,89.12,26100.0,65.3185,65.3185,65.1794,65.2087,26100.0
2007-12-14 13:35:00,89.11,89.17,89.08,89.16,18600.0,65.2014,65.2453,65.1794,65.238,18600.0
2007-12-14 13:40:00,89.16,89.16,89.02,89.04,33400.0,65.238,65.238,65.1355,65.1502,33400.0
2007-12-14 13:45:00,89.05,89.11,89.01,89.06,21700.0,65.1575,65.2014,65.1282,65.1648,21700.0
2007-12-14 13:50:00,89.06,89.08,88.99,89.05,20100.0,65.1648,65.1794,65.1136,65.1575,20100.0
2007-12-14 13:55:00,89.04,89.16,89.01,89.08,34400.0,65.1502,65.238,65.1282,65.1794,34400.0
2007-12-14 14:00:00,89.08,89.11,88.84,88.84,54300.0,65.1794,65.2014,65.0038,65.0038,54300.0
2007-12-14 14:05:00,88.82,88.98,88.74,88.97,51600.0,64.9892,65.1063,64.9307,65.0989,51600.0
2007-12-14 14:10:00,88.98,89.12,88.95,89.0,42900.0,65.1063,65.2087,65.0843,65.1209,42900.0
2007-12-14 14:15:00,89.02,89.02,88.9,88.96,21100.0,65.1355,65.1355,65.0477,65.0916,21100.0
2007-12-14 14:20:00,88.96,89.07,88.95,89.04,23200.0,65.0916,65.1721,65.0843,65.1502,23200.0
2007-12-14 14:25:00,89.04,89.05,88.97,89.01,23700.0,65.1502,65.1575,65.0989,65.1282,23700.0
2007-12-14 14:30:00,88.99,89.02,88.96,88.98,23000.0,65.1136,65.1355,65.0916,65.1063,23000.0
2007-12-14 14:35:00,89.0,89.03,88.99,89.01,19400.0,65.1209,65.1429,65.1136,65.1282,19400.0
2007-12-14 14:40:00,89.01,89.03,88.94,88.98,31400.0,65.1282,65.1429,65.077,65.1063,31400.0
2007-12-14 14:45:00,88.98,89.01,88.85,88.89,27800.0,65.1063,65.1282,65.0111,65.0404,27800.0
2007-12-14 14:50:00,88.89,88.89,88.75,88.84,40700.0,65.0404,65.0404,64.938,65.0038,40700.0
2007-12-14 14:55:00,88.86,88.88,88.54,88.54,61400.0,65.0185,65.0331,64.7843,64.7843,61400.0
2007-12-14 15:00:00,88.54,88.58,88.44,88.46,52800.0,64.7843,64.8136,64.7112,64.7258,52800.0
2007-12-14 15:05:00,88.48,88.76,88.47,88.73,36300.0,64.7404,64.9453,64.7331,64.9233,36300.0
2007-12-14 15:10:00,88.73,88.87,88.73,88.87,32000.0,64.9233,65.0258,64.9233,65.0258,32000.0
2007-12-14 15:15:00,88.86,88.86,88.43,88.48,64600.0,65.0185,65.0185,64.7038,64.7404,64600.0
2007-12-14 15:20:00,88.47,88.63,88.44,88.58,47000.0,64.7331,64.8502,64.7112,64.8136,47000.0
2007-12-14 15:25:00,88.59,88.61,88.5,88.56,70100.0,64.8209,64.8355,64.7551,64.799,70100.0
2007-12-14 15:30:00,88.57,88.75,88.54,88.72,90800.0,64.8063,64.938,64.7843,64.916,90800.0
2007-12-14 15:35:00,88.74,88.81,88.62,88.62,101900.0,64.9307,64.9819,64.8429,64.8429,101900.0
2007-12-14 15:40:00,88.63,88.63,88.4,88.5,127600.0,64.8502,64.8502,64.6819,64.7551,127600.0
2007-12-14 15:45:00,88.49,88.57,88.4,88.42,96800.0,64.7477,64.8063,64.6819,64.6965,96800.0
2007-12-14 15:50:00,88.41,88.57,88.33,88.36,117000.0,64.6892,64.8063,64.6307,64.6526,117000.0
2007-12-14 15:55:00,88.38,88.53,88.37,88.38,203900.0,64.6672,64.777,64.6599,64.6672,203900.0
2007-12-17 09:30:00,88.21,88.9,88.05,88.52,103200.0,64.5429,65.0477,64.4258,64.7697,103200.0
2007-12-17 09:35:00,88.52,88.76,88.36,88.57,152000.0,64.7697,64.9453,64.6526,64.8063,152000.0
2007-12-17 09:40:00,88.57,88.59,88.29,88.3,84100.0,64.8063,64.8209,64.6014,64.6087,84100.0
2007-12-17 09:45:00,88.3,88.37,88.23,88.27,60400.0,64.6087,64.6599,64.5575,64.5868,60400.0
2007-12-17 09:50:00,88.31,88.45,88.17,88.19,102300.0,64.616,64.7185,64.5136,64.5282,102300.0
2007-12-17 09:55:00,88.22,88.25,87.8,87.82,96500.0,64.5502,64.5721,64.2429,64.2575,96500.0
2007-12-17 10:00:00,87.81,88.0,87.81,87.97,67400.0,64.2502,64.3892,64.2502,64.3673,67400.0
2007-12-17 10:05:00,87.96,88.07,87.94,88.0,82600.0,64.3599,64.4404,64.3453,64.3892,82600.0
2007-12-17 10:10:00,88.0,88.1,87.92,87.97,58100.0,64.3892,64.4624,64.3307,64.3673,58100.0
2007-12-17 10:15:00,87.97,88.01,87.96,87.99,58100.0,64.3673,64.3965,64.3599,64.3819,58100.0
2007-12-17 10:20:00,88.0,88.17,87.97,88.14,111900.0,64.3892,64.5136,64.3673,64.4916,111900.0
2007-12-17 10:25:00,88.15,88.2,87.95,88.01,67200.0,64.499,64.5355,64.3526,64.3965,67200.0
2007-12-17 10:30:00,87.99,87.99,87.85,87.89,38800.0,64.3819,64.3819,64.2794,64.3087,38800.0
2007-12-17 10:35:00,87.89,88.16,87.87,88.15,43000.0,64.3087,64.5063,64.2941,64.499,43000.0
2007-12-17 10:40:00,88.17,88.17,88.08,88.09,36000.0,64.5136,64.5136,64.4477,64.4551,36000.0
2007-12-17 10:45:00,88.09,88.16,88.08,88.11,29600.0,64.4551,64.5063,64.4477,64.4697,29600.0
2007-12-17 10:50:00,88.1,88.12,88.05,88.1,38900.0,64.4624,64.477,64.4258,64.4624,38900.0
2007-12-17 10:55:00,88.1,88.17,88.05,88.17,19400.0,64.4624,64.5136,64.4258,64.5136,19400.0
2007-12-17 11:00:00,88.16,88.19,88.04,88.09,42400.0,64.5063,64.5282,64.4185,64.4551,42400.0
2007-12-17 11:05:00,88.08,88.12,88.05,88.11,23800.0,64.4477,64.477,64.4258,64.4697,23800.0
2007-12-17 11:10:00,88.11,88.15,88.06,88.08,38100.0,64.4697,64.499,64.4331,64.4477,38100.0
2007-12-17 11:15:00,88.09,88.21,88.06,88.18,35900.0,64.4551,64.5429,64.4331,64.5209,35900.0
2007-12-17 11:20:00,88.17,88.18,88.07,88.14,31900.0,64.5136,64.5209,64.4404,64.4916,31900.0
2007-12-17 11:25:00,88.13,88.22,88.13,88.17,32100.0,64.4843,64.5502,64.4843,64.5136,32100.0
2007-12-17 11:30:00,88.16,88.23,88.08,88.13,66900.0,64.5063,64.5575,64.4477,64.4843,66900.0
2007-12-17 11:35:00,88.14,88.15,88.06,88.08,33900.0,64.4916,64.499,64.4331,64.4477,33900.0
2007-12-17 11:40:00,88.09,88.14,88.05,88.06,38400.0,64.4551,64.4916,64.4258,64.4331,38400.0
2007-12-17 11:45:00,88.07,88.12,87.99,88.06,32700.0,64.4404,64.477,64.3819,64.4331,32700.0
2007-12-17 11:50:00,88.04,88.12,88.03,88.06,27100.0,64.4185,64.477,64.4112,64.4331,27100.0
2007-12-17 11:55:00,88.07,88.15,88.05,88.15,22400.0,64.4404,64.499,64.4258,64.499,22400.0
2007-12-17 12:00:00,88.15,88.18,88.12,88.12,22200.0,64.499,64.5209,64.477,64.477,22200.0
2007-12-17 12:05:00,88.13,88.14,88.06,88.07,21400.0,64.4843,64.4916,64.4331,64.4404,21400.0
2007-12-17 12:10:00,88.07,88.2,88.05,88.2,26200.0,64.4404,64.5355,64.4258,64.5355,26200.0
2007-12-17 12:15:00,88.2,88.27,88.19,88.22,40700.0,64.5355,64.5868,64.5282,64.5502,40700.0
2007-12-17 12:20:00,88.21,88.32,88.2,88.32,20400.0,64.5429,64.6233,64.5355,64.6233,20400.0
2007-12-17 12:25:00,88.32,88.37,88.31,88.33,19100.0,64.6233,64.6599,64.616,64.6307,19100.0
2007-12-17 12:30:00,88.33,88.35,88.3,88.31,28200.0,64.6307,64.6453,64.6087,64.616,28200.0
2007-12-17 12:35:00,88.3,88.35,88.26,88.28,24900.0,64.6087,64.6453,64.5794,64.5941,24900.0
2007-12-17 12:40:00,88.25,88.26,88.11,88.11,21800.0,64.5721,64.5794,64.4697,64.4697,21800.0
2007-12-17 12:45:00,88.12,88.14,88.04,88.13,30600.0,64.477,64.4916,64.4185,64.4843,30600.0
2007-12-17 12:50:00,88.13,88.29,88.13,88.28,23800.0,64.4843,64.6014,64.4843,64.5941,23800.0
2007-12-17 12:55:00,88.28,88.36,88.28,88.34,30900.0,64.5941,64.6526,64.5941,64.638,30900.0
2007-12-17 13:00:00,88.34,88.4,88.33,88.37,27900.0,64.638,64.6819,64.6307,64.6599,27900.0
2007-12-17 13:05:00,88.37,88.39,88.22,88.27,38900.0,64.6599,64.6746,64.5502,64.5868,38900.0
2007-12-17 13:10:00,88.26,88.26,88.04,88.09,43700.0,64.5794,64.5794,64.4185,64.4551,43700.0
2007-12-17 13:15:00,88.08,88.1,87.93,87.98,91400.0,64.4477,64.4624,64.338,64.3746,91400.0
2007-12-17 13:20:00,87.99,88.11,87.98,88.04,47600.0,64.3819,64.4697,64.3746,64.4185,47600.0
2007-12-17 13:25:00,88.04,88.04,87.89,87.9,25500.0,64.4185,64.4185,64.3087,64.316,25500.0
2007-12-17 13:30:00,87.88,88.0,87.86,88.0,30400.0,64.3014,64.3892,64.2868,64.3892,30400.0
2007-12-17 13:35:00,88.01,88.08,87.9,87.9,30000.0,64.3965,64.4477,64.316,64.316,30000.0
2007-12-17 13:40:00,87.9,87.92,87.77,87.78,37200.0,64.316,64.3307,64.2209,64.2282,37200.0
2007-12-17 13:45:00,87.77,87.87,87.69,87.75,36900.0,64.2209,64.2941,64.1624,64.2063,36900.0
2007-12-17 13:50:00,87.75,87.89,87.73,87.74,39300.0,64.2063,64.3087,64.1916,64.199,39300.0
2007-12-17 13:55:00,87.73,87.8,87.58,87.6,57100.0,64.1916,64.2429,64.0819,64.0965,57100.0
2007-12-17 14:00:00,87.6,87.65,87.54,87.64,29900.0,64.0965,64.1331,64.0526,64.1258,29900.0
2007-12-17 14:05:00,87.64,87.65,87.56,87.61,39300.0,64.1258,64.1331,64.0673,64.1038,39300.0
2007-12-17 14:10:00,87.6,87.7,87.56,87.57,60500.0,64.0965,64.1697,64.0673,64.0746,60500.0
2007-12-17 14:15:00,87.6,87.73,87.57,87.71,88100.0,64.0965,64.1916,64.0746,64.177,88100.0
2007-12-17 14:20:00,87.71,87.8,87.7,87.7,49500.0,64.177,64.2429,64.1697,64.1697,49500.0
2007-12-17 14:25:00,87.69,87.75,87.69,87.74,22400.0,64.1624,64.2063,64.1624,64.199,22400.0
2007-12-17 14:30:00,87.75,87.77,87.72,87.74,36700.0,64.2063,64.2209,64.1843,64.199,36700.0
2007-12-17 14:35:00,87.73,87.77,87.72,87.76,43100.0,64.1916,64.2209,64.1843,64.2136,43100.0
2007-12-17 14:40:00,87.77,87.8,87.67,87.67,32800.0,64.2209,64.2429,64.1477,64.1477,32800.0
2007-12-17 14:45:00,87.67,87.67,87.6,87.62,34100.0,64.1477,64.1477,64.0965,64.1112,34100.0
2007-12-17 14:50:00,87.63,87.73,87.53,87.57,69400.0,64.1185,64.1916,64.0453,64.0746,69400.0
2007-12-17 14:55:00,87.56,87.68,87.45,87.64,76000.0,64.0673,64.1551,63.9868,64.1258,76000.0
2007-12-17 15:00:00,87.64,87.7,87.58,87.64,52300.0,64.1258,64.1697,64.0819,64.1258,52300.0
2007-12-17 15:05:00,87.63,87.65,87.48,87.49,106900.0,64.1185,64.1331,64.0087,64.016,106900.0
2007-12-17 15:10:00,87.5,87.65,87.48,87.62,56200.0,64.0234,64.1331,64.0087,64.1112,56200.0
2007-12-17 15:15:00,87.64,87.66,87.57,87.61,56200.0,64.1258,64.1404,64.0746,64.1038,56200.0
2007-12-17 15:20:00,87.59,87.77,87.58,87.75,77100.0,64.0892,64.2209,64.0819,64.2063,77100.0
2007-12-17 15:25:00,87.75,87.77,87.57,87.61,70600.0,64.2063,64.2209,64.0746,64.1038,70600.0
2007-12-17 15:30:00,87.6,87.76,87.6,87.69,68200.0,64.0965,64.2136,64.0965,64.1624,68200.0
2007-12-17 15:35:00,87.69,87.85,87.66,87.83,93100.0,64.1624,64.2794,64.1404,64.2648,93100.0
2007-12-17 15:40:00,87.83,87.87,87.64,87.81,94700.0,64.2648,64.2941,64.1258,64.2502,94700.0
2007-12-17 15:45:00,87.81,87.82,87.61,87.64,121900.0,64.2502,64.2575,64.1038,64.1258,121900.0
2007-12-17 15:50:00,87.65,87.69,87.6,87.63,165800.0,64.1331,64.1624,64.0965,64.1185,165800.0
2007-12-17 15:55:00,87.63,87.65,87.2,87.38,367700.0,64.1185,64.1331,63.8038,63.9356,367700.0
2007-12-18 09:30:00,88.0,88.0,87.01,87.14,255000.0,64.3892,64.3892,63.6648,63.7599,255000.0
2007-12-18 09:35:00,87.14,87.27,86.65,87.1,107700.0,63.7599,63.8551,63.4014,63.7307,107700.0
2007-12-18 09:40:00,87.1,87.33,87.03,87.29,75900.0,63.7307,63.899,63.6795,63.8697,75900.0
2007-12-18 09:45:00,87.32,87.35,87.18,87.2,80400.0,63.8917,63.9136,63.7892,63.8038,80400.0
2007-12-18 09:50:00,87.2,87.33,87.0,87.28,45700.0,63.8038,63.899,63.6575,63.8624,45700.0
2007-12-18 09:55:00,87.27,87.27,87.1,87.15,70200.0,63.8551,63.8551,63.7307,63.7673,70200.0
2007-12-18 10:00:00,87.15,87.25,87.11,87.18,71400.0,63.7673,63.8404,63.738,63.7892,71400.0
2007-12-18 10:05:00,87.19,87.32,87.16,87.31,42100.0,63.7965,63.8917,63.7746,63.8843,42100.0
2007-12-18 10:10:00,87.32,87.32,87.05,87.07,59900.0,63.8917,63.8917,63.6941,63.7087,59900.0
2007-12-18 10:15:00,87.07,87.09,86.88,86.98,79800.0,63.7087,63.7234,63.5697,63.6429,79800.0
2007-12-18 10:20:00,86.99,86.99,86.85,86.9,52700.0,63.6502,63.6502,63.5478,63.5843,52700.0
2007-12-18 10:25:00,86.9,86.95,86.86,86.94,31800.0,63.5843,63.6209,63.5551,63.6136,31800.0
2007-12-18 10:30:00,86.94,86.97,86.8,86.81,70200.0,63.6136,63.6356,63.5112,63.5185,70200.0
2007-12-18 10:35:00,86.81,86.83,86.67,86.71,38700.0,63.5185,63.5331,63.416,63.4453,38700.0
2007-12-18 10:40:00,86.71,86.75,86.62,86.7,48200.0,63.4453,63.4746,63.3795,63.438,48200.0
2007-12-18 10:45:00,86.7,86.72,86.59,86.71,35200.0,63.438,63.4526,63.3575,63.4453,35200.0
2007-12-18 10:50:00,86.72,86.75,86.61,86.63,56400.0,63.4526,63.4746,63.3721,63.3868,56400.0
2007-12-18 10:55:00,86.63,86.72,86.6,86.72,40200.0,63.3868,63.4526,63.3648,63.4526,40200.0
2007-12-18 11:00:00,86.72,86.78,86.7,86.76,52200.0,63.4526,63.4965,63.438,63.4819,52200.0
2007-12-18 11:05:00,86.76,86.87,86.76,86.85,45200.0,63.4819,63.5624,63.4819,63.5478,45200.0
2007-12-18 11:10:00,86.84,86.85,86.76,86.85,26600.0,63.5404,63.5478,63.4819,63.5478,26600.0
2007-12-18 11:15:00,86.84,86.87,86.8,86.86,31200.0,63.5404,63.5624,63.5112,63.5551,31200.0
2007-12-18 11:20:00,86.85,86.9,86.71,86.79,39000.0,63.5478,63.5843,63.4453,63.5039,39000.0
2007-12-18 11:25:00,86.8,86.96,86.79,86.95,30600.0,63.5112,63.6282,63.5039,63.6209,30600.0
2007-12-18 11:30:00,86.95,86.95,86.76,86.79,50100.0,63.6209,63.6209,63.4819,63.5039,50100.0
2007-12-18 11:35:00,86.8,86.87,86.78,86.86,91600.0,63.5112,63.5624,63.4965,63.5551,91600.0
2007-12-18 11:40:00,86.86,86.91,86.84,86.91,32300.0,63.5551,63.5917,63.5404,63.5917,32300.0
2007-12-18 11:45:00,86.91,86.91,86.73,86.74,64600.0,63.5917,63.5917,63.46,63.4673,64600.0
2007-12-18 11:50:00,86.74,86.79,86.61,86.63,48300.0,63.4673,63.5039,63.3721,63.3868,48300.0
2007-12-18 11:55:00,86.63,86.67,86.51,86.53,71700.0,63.3868,63.416,63.299,63.3136,71700.0
2007-12-18 12:00:00,86.52,86.54,86.25,86.26,124500.0,63.3063,63.3209,63.1087,63.1161,124500.0
2007-12-18 12:05:00,86.25,86.34,86.2,86.31,60900.0,63.1087,63.1746,63.0722,63.1526,60900.0
2007-12-18 12:10:00,86.3,86.4,86.3,86.33,43900.0,63.1453,63.2185,63.1453,63.1673,43900.0
2007-12-18 12:15:00,86.33,86.44,86.31,86.39,44900.0,63.1673,63.2478,63.1526,63.2112,44900.0
2007-12-18 12:20:00,86.39,86.5,86.38,86.49,34100.0,63.2112,63.2917,63.2039,63.2843,34100.0
2007-12-18 12:25:00,86.5,86.54,86.48,86.52,36000.0,63.2917,63.3209,63.277,63.3063,36000.0
2007-12-18 12:30:00,86.52,86.62,86.52,86.52,50600.0,63.3063,63.3795,63.3063,63.3063,50600.0
2007-12-18 12:35:00,86.52,86.53,86.37,86.42,38200.0,63.3063,63.3136,63.1965,63.2331,38200.0
2007-12-18 12:40:00,86.42,86.59,86.41,86.59,38900.0,63.2331,63.3575,63.2258,63.3575,38900.0
2007-12-18 12:45:00,86.59,86.77,86.58,86.7,31300.0,63.3575,63.4892,63.3502,63.438,31300.0
2007-12-18 12:50:00,86.69,86.78,86.67,86.71,35200.0,63.4307,63.4965,63.416,63.4453,35200.0
2007-12-18 12:55:00,86.71,86.71,86.66,86.68,15200.0,63.4453,63.4453,63.4087,63.4234,15200.0
2007-12-18 13:00:00,86.66,86.66,86.56,86.64,77900.0,63.4087,63.4087,63.3356,63.3941,77900.0
2007-12-18 13:05:00,86.64,86.66,86.63,86.65,28500.0,63.3941,63.4087,63.3868,63.4014,28500.0
2007-12-18 13:10:00,86.65,86.67,86.64,86.67,27200.0,63.4014,63.416,63.3941,63.416,27200.0
2007-12-18 13:15:00,86.66,86.84,86.66,86.7,103900.0,63.4087,63.5404,63.4087,63.438,103900.0
2007-12-18 13:20:00,86.7,86.81,86.64,86.79,119100.0,63.438,63.5185,63.3941,63.5039,119100.0
2007-12-18 13:25:00,86.8,87.02,86.77,87.01,53700.0,63.5112,63.6721,63.4892,63.6648,53700.0
2007-12-18 13:30:00,87.01,87.08,86.91,87.05,51200.0,63.6648,63.716,63.5917,63.6941,51200.0
2007-12-18 13:35:00,87.05,87.08,86.94,87.01,44300.0,63.6941,63.716,63.6136,63.6648,44300.0
2007-12-18 13:40:00,87.02,87.09,86.95,86.99,50500.0,63.6721,63.7234,63.6209,63.6502,50500.0
2007-12-18 13:45:00,86.99,87.06,86.95,87.05,27100.0,63.6502,63.7014,63.6209,63.6941,27100.0
2007-12-18 13:50:00,87.05,87.05,86.94,87.0,28800.0,63.6941,63.6941,63.6136,63.6575,28800.0
2007-12-18 13:55:00,86.98,87.09,86.94,86.97,35100.0,63.6429,63.7234,63.6136,63.6356,35100.0
2007-12-18 14:00:00,86.97,87.12,86.95,87.08,28500.0,63.6356,63.7453,63.6209,63.716,28500.0
2007-12-18 14:05:00,87.08,87.24,86.98,87.22,79400.0,63.716,63.8331,63.6429,63.8185,79400.0
2007-12-18 14:10:00,87.2,87.36,87.2,87.32,53400.0,63.8038,63.9209,63.8038,63.8917,53400.0
2007-12-18 14:15:00,87.3,87.38,87.2,87.36,112600.0,63.877,63.9356,63.8038,63.9209,112600.0
2007-12-18 14:20:00,87.32,87.35,87.25,87.25,35000.0,63.8917,63.9136,63.8404,63.8404,35000.0
2007-12-18 14:25:00,87.25,87.29,87.19,87.2,60400.0,63.8404,63.8697,63.7965,63.8038,60400.0
2007-12-18 14:30:00,87.2,87.36,87.2,87.34,44600.0,63.8038,63.9209,63.8038,63.9063,44600.0
2007-12-18 14:35:00,87.36,87.37,87.25,87.3,44100.0,63.9209,63.9282,63.8404,63.877,44100.0
2007-12-18 14:40:00,87.28,87.29,87.08,87.09,48500.0,63.8624,63.8697,63.716,63.7234,48500.0
2007-12-18 14:45:00,87.1,87.1,86.85,86.91,57000.0,63.7307,63.7307,63.5478,63.5917,57000.0
2007-12-18 14:50:00,86.91,87.03,86.91,87.03,83900.0,63.5917,63.6795,63.5917,63.6795,83900.0
2007-12-18 14:55:00,87.03,87.05,86.93,86.98,45300.0,63.6795,63.6941,63.6063,63.6429,45300.0
2007-12-18 15:00:00,86.98,87.16,86.95,87.02,72100.0,63.6429,63.7746,63.6209,63.6721,72100.0
2007-12-18 15:05:00,87.02,87.16,87.01,87.09,156900.0,63.6721,63.7746,63.6648,63.7234,156900.0
2007-12-18 15:10:00,87.09,87.18,86.92,86.94,134400.0,63.7234,63.7892,63.599,63.6136,134400.0
2007-12-18 15:15:00,86.96,87.2,86.94,87.14,70300.0,63.6282,63.8038,63.6136,63.7599,70300.0
2007-12-18 15:20:00,87.13,87.16,87.06,87.06,110900.0,63.7526,63.7746,63.7014,63.7014,110900.0
2007-12-18 15:25:00,87.06,87.25,87.05,87.2,56200.0,63.7014,63.8404,63.6941,63.8038,56200.0
2007-12-18 15:30:00,87.2,87.23,87.13,87.17,69300.0,63.8038,63.8258,63.7526,63.7819,69300.0
2007-12-18 15:35:00,87.17,87.34,87.17,87.29,142600.0,63.7819,63.9063,63.7819,63.8697,142600.0
2007-12-18 15:40:00,87.29,87.39,87.19,87.32,152400.0,63.8697,63.9429,63.7965,63.8917,152400.0
2007-12-18 15:45:00,87.32,87.35,87.2,87.21,149500.0,63.8917,63.9136,63.8038,63.8112,149500.0
2007-12-18 15:50:00,87.21,87.22,86.99,87.12,138000.0,63.8112,63.8185,63.6502,63.7453,138000.0
2007-12-18 15:55:00,87.1,87.15,86.99,87.12,215500.0,63.7307,63.7673,63.6502,63.7453,215500.0
2007-12-19 09:30:00,87.75,87.96,87.37,87.64,115500.0,64.2063,64.3599,63.9282,64.1258,115500.0
2007-12-19 09:35:00,87.65,87.94,87.44,87.89,134300.0,64.1331,64.3453,63.9795,64.3087,134300.0
2007-12-19 09:40:00,87.88,87.92,87.68,87.82,65700.0,64.3014,64.3307,64.1551,64.2575,65700.0
2007-12-19 09:45:00,87.84,88.17,87.8,88.04,60000.0,64.2721,64.5136,64.2429,64.4185,60000.0
2007-12-19 09:50:00,88.06,88.09,87.87,87.97,74800.0,64.4331,64.4551,64.2941,64.3673,74800.0
2007-12-19 09:55:00,87.97,88.0,87.57,87.67,84900.0,64.3673,64.3892,64.0746,64.1477,84900.0
2007-12-19 10:00:00,87.67,87.81,87.57,87.61,64500.0,64.1477,64.2502,64.0746,64.1038,64500.0
2007-12-19 10:05:00,87.64,87.98,87.61,87.96,42500.0,64.1258,64.3746,64.1038,64.3599,42500.0
2007-12-19 10:10:00,87.96,88.02,87.8,87.83,516500.0,64.3599,64.4038,64.2429,64.2648,516500.0
2007-12-19 10:15:00,87.82,87.84,87.48,87.64,80000.0,64.2575,64.2721,64.0087,64.1258,80000.0
2007-12-19 10:20:00,87.64,87.76,87.55,87.71,89100.0,64.1258,64.2136,64.0599,64.177,89100.0
2007-12-19 10:25:00,87.71,87.8,87.7,87.79,47200.0,64.177,64.2429,64.1697,64.2355,47200.0
2007-12-19 10:30:00,87.77,87.82,87.7,87.75,280200.0,64.2209,64.2575,64.1697,64.2063,280200.0
2007-12-19 10:35:00,87.75,87.8,87.73,87.8,38700.0,64.2063,64.2429,64.1916,64.2429,38700.0
2007-12-19 10:40:00,87.79,87.85,87.75,87.81,47100.0,64.2355,64.2794,64.2063,64.2502,47100.0
2007-12-19 10:45:00,87.81,87.9,87.71,87.73,36500.0,64.2502,64.316,64.177,64.1916,36500.0
2007-12-19 10:50:00,87.73,87.73,87.68,87.71,20500.0,64.1916,64.1916,64.1551,64.177,20500.0
2007-12-19 10:55:00,87.7,87.72,87.67,87.71,21700.0,64.1697,64.1843,64.1477,64.177,21700.0
2007-12-19 11:00:00,87.7,87.74,87.68,87.74,44700.0,64.1697,64.199,64.1551,64.199,44700.0
2007-12-19 11:05:00,87.72,87.83,87.69,87.81,35000.0,64.1843,64.2648,64.1624,64.2502,35000.0
2007-12-19 11:10:00,87.81,87.88,87.68,87.68,51500.0,64.2502,64.3014,64.1551,64.1551,51500.0
2007-12-19 11:15:00,87.68,87.83,87.64,87.73,36900.0,64.1551,64.2648,64.1258,64.1916,36900.0
2007-12-19 11:20:00,87.74,87.85,87.55,87.81,61000.0,64.199,64.2794,64.0599,64.2502,61000.0
2007-12-19 11:25:00,87.81,87.81,87.51,87.53,54900.0,64.2502,64.2502,64.0307,64.0453,54900.0
2007-12-19 11:30:00,87.52,87.68,87.4,87.67,81000.0,64.038,64.1551,63.9502,64.1477,81000.0
2007-12-19 11:35:00,87.64,87.72,87.53,87.6,55100.0,64.1258,64.1843,64.0453,64.0965,55100.0
2007-12-19 11:40:00,87.59,87.59,87.41,87.42,24500.0,64.0892,64.0892,63.9575,63.9648,24500.0
2007-12-19 11:45:00,87.41,87.44,87.33,87.42,35200.0,63.9575,63.9795,63.899,63.9648,35200.0
2007-12-19 11:50:00,87.44,87.44,87.22,87.23,46200.0,63.9795,63.9795,63.8185,63.8258,46200.0
2007-12-19 11:55:00,87.23,87.23,86.96,87.01,64100.0,63.8258,63.8258,63.6282,63.6648,64100.0
2007-12-19 12:00:00,87.0,87.18,87.0,87.14,59300.0,63.6575,63.7892,63.6575,63.7599,59300.0
2007-12-19 12:05:00,87.13,87.22,87.11,87.15,30000.0,63.7526,63.8185,63.738,63.7673,30000.0
2007-12-19 12:10:00,87.15,87.17,87.12,87.12,26000.0,63.7673,63.7819,63.7453,63.7453,26000.0
2007-12-19 12:15:00,87.12,87.12,87.05,87.08,22200.0,63.7453,63.7453,63.6941,63.716,22200.0
2007-12-19 12:20:00,87.09,87.29,87.02,87.26,40000.0,63.7234,63.8697,63.6721,63.8477,40000.0
2007-12-19 12:25:00,87.25,87.35,87.22,87.34,16200.0,63.8404,63.9136,63.8185,63.9063,16200.0
2007-12-19 12:30:00,87.34,87.55,86.94,86.94,1727000.0,63.9063,64.0599,63.6136,63.6136,1727000.0
2007-12-19 12:35:00,86.97,87.0,86.82,86.97,679000.0,63.6356,63.6575,63.5258,63.6356,679000.0
2007-12-19 12:40:00,86.97,87.05,86.94,87.05,334700.0,63.6356,63.6941,63.6136,63.6941,334700.0
2007-12-19 12:45:00,87.05,87.1,86.96,87.03,53800.0,63.6941,63.7307,63.6282,63.6795,53800.0
2007-12-19 12:50:00,87.03,87.07,86.93,86.98,39400.0,63.6795,63.7087,63.6063,63.6429,39400.0
2007-12-19 12:55:00,86.98,87.07,86.95,87.04,45900.0,63.6429,63.7087,63.6209,63.6868,45900.0
2007-12-19 13:00:00,87.01,87.01,86.86,86.94,55400.0,63.6648,63.6648,63.5551,63.6136,55400.0
2007-12-19 13:05:00,86.94,86.99,86.83,86.97,32000.0,63.6136,63.6502,63.5331,63.6356,32000.0
2007-12-19 13:10:00,86.96,86.97,86.88,86.88,30100.0,63.6282,63.6356,63.5697,63.5697,30100.0
2007-12-19 13:15:00,86.88,86.92,86.77,86.78,28800.0,63.5697,63.599,63.4892,63.4965,28800.0
2007-12-19 13:20:00,86.78,86.8,86.68,86.7,39400.0,63.4965,63.5112,63.4234,63.438,39400.0
2007-12-19 13:25:00,86.68,86.73,86.62,86.68,33900.0,63.4234,63.46,63.3795,63.4234,33900.0
2007-12-19 13:30:00,86.68,86.84,86.62,86.74,42000.0,63.4234,63.5404,63.3795,63.4673,42000.0
2007-12-19 13:35:00,86.73,86.9,86.66,86.85,41400.0,63.46,63.5843,63.4087,63.5478,41400.0
2007-12-19 13:40:00,86.82,86.82,86.77,86.79,45400.0,63.5258,63.5258,63.4892,63.5039,45400.0
2007-12-19 13:45:00,86.8,86.8,86.59,86.73,55000.0,63.5112,63.5112,63.3575,63.46,55000.0
2007-12-19 13:50:00,86.72,86.72,86.53,86.64,48800.0,63.4526,63.4526,63.3136,63.3941,48800.0
2007-12-19 13:55:00,86.64,86.85,86.61,86.83,68900.0,63.3941,63.5478,63.3721,63.5331,68900.0
2007-12-19 14:00:00,86.83,86.91,86.7,86.87,52900.0,63.5331,63.5917,63.438,63.5624,52900.0
2007-12-19 14:05:00,86.88,86.9,86.81,86.84,77300.0,63.5697,63.5843,63.5185,63.5404,77300.0
2007-12-19 14:10:00,86.83,87.06,86.82,87.03,63500.0,63.5331,63.7014,63.5258,63.6795,63500.0
2007-12-19 14:15:00,87.03,87.11,87.02,87.06,52100.0,63.6795,63.738,63.6721,63.7014,52100.0
2007-12-19 14:20:00,87.05,87.17,86.98,87.14,47400.0,63.6941,63.7819,63.6429,63.7599,47400.0
2007-12-19 14:25:00,87.14,87.25,87.1,87.13,53300.0,63.7599,63.8404,63.7307,63.7526,53300.0
2007-12-19 14:30:00,87.13,87.23,87.06,87.15,41700.0,63.7526,63.8258,63.7014,63.7673,41700.0
2007-12-19 14:35:00,87.16,87.16,86.98,87.05,68900.0,63.7746,63.7746,63.6429,63.6941,68900.0
2007-12-19 14:40:00,87.05,87.15,86.98,87.07,84300.0,63.6941,63.7673,63.6429,63.7087,84300.0
2007-12-19 14:45:00,87.07,87.23,87.01,87.19,53100.0,63.7087,63.8258,63.6648,63.7965,53100.0
2007-12-19 14:50:00,87.2,87.25,87.12,87.19,65800.0,63.8038,63.8404,63.7453,63.7965,65800.0
2007-12-19 14:55:00,87.18,87.2,87.07,87.13,41000.0,63.7892,63.8038,63.7087,63.7526,41000.0
2007-12-19 15:00:00,87.12,87.16,87.04,87.09,53300.0,63.7453,63.7746,63.6868,63.7234,53300.0
2007-12-19 15:05:00,87.09,87.1,86.86,86.92,67400.0,63.7234,63.7307,63.5551,63.599,67400.0
2007-12-19 15:10:00,86.92,87.02,86.84,86.93,65000.0,63.599,63.6721,63.5404,63.6063,65000.0
2007-12-19 15:15:00,86.91,87.07,86.88,86.95,87700.0,63.5917,63.7087,63.5697,63.6209,87700.0
2007-12-19 15:20:00,86.94,87.03,86.83,86.91,77600.0,63.6136,63.6795,63.5331,63.5917,77600.0
2007-12-19 15:25:00,86.9,86.99,86.8,86.91,64500.0,63.5843,63.6502,63.5112,63.5917,64500.0
2007-12-19 15:30:00,86.89,87.03,86.83,86.94,49700.0,63.577,63.6795,63.5331,63.6136,49700.0
2007-12-19 15:35:00,86.93,87.05,86.8,86.93,94700.0,63.6063,63.6941,63.5112,63.6063,94700.0
2007-12-19 15:40:00,86.92,86.92,86.69,86.69,158500.0,63.599,63.599,63.4307,63.4307,158500.0
2007-12-19 15:45:00,86.68,86.81,86.67,86.67,114100.0,63.4234,63.5185,63.416,63.416,114100.0
2007-12-19 15:50:00,86.68,86.78,86.62,86.63,128400.0,63.4234,63.4965,63.3795,63.3868,128400.0
2007-12-19 15:55:00,86.64,86.75,86.47,86.53,225900.0,63.3941,63.4746,63.2697,63.3136,225900.0
2007-12-20 09:30:00,87.08,87.37,86.84,86.87,81500.0,63.716,63.9282,63.5404,63.5624,81500.0
2007-12-20 09:35:00,86.86,86.96,86.75,86.84,49400.0,63.5551,63.6282,63.4746,63.5404,49400.0
2007-12-20 09:40:00,86.83,86.91,86.51,86.64,52900.0,63.5331,63.5917,63.299,63.3941,52900.0
2007-12-20 09:45:00,86.64,86.92,86.55,86.88,55900.0,63.3941,63.599,63.3282,63.5697,55900.0
2007-12-20 09:50:00,86.86,86.91,86.7,86.7,42500.0,63.5551,63.5917,63.438,63.438,42500.0
2007-12-20 09:55:00,86.7,86.78,86.6,86.61,31400.0,63.438,63.4965,63.3648,63.3721,31400.0
2007-12-20 10:00:00,86.61,86.95,86.6,86.93,45400.0,63.3721,63.6209,63.3648,63.6063,45400.0
2007-12-20 10:05:00,86.93,87.03,86.89,87.03,42000.0,63.6063,63.6795,63.577,63.6795,42000.0
2007-12-20 10:10:00,87.02,87.03,86.9,86.99,57300.0,63.6721,63.6795,63.5843,63.6502,57300.0
2007-12-20 10:15:00,87.0,87.0,86.95,86.95,33800.0,63.6575,63.6575,63.6209,63.6209,33800.0
2007-12-20 10:20:00,86.98,87.19,86.96,87.15,42800.0,63.6429,63.7965,63.6282,63.7673,42800.0
2007-12-20 10:25:00,87.15,87.2,87.11,87.13,38000.0,63.7673,63.8038,63.738,63.7526,38000.0
2007-12-20 10:30:00,87.13,87.3,87.11,87.24,48400.0,63.7526,63.877,63.738,63.8331,48400.0
2007-12-20 10:35:00,87.23,87.24,87.17,87.2,21300.0,63.8258,63.8331,63.7819,63.8038,21300.0
2007-12-20 10:40:00,87.21,87.29,87.14,87.2,36500.0,63.8112,63.8697,63.7599,63.8038,36500.0
2007-12-20 10:45:00,87.23,87.38,87.22,87.38,34900.0,63.8258,63.9356,63.8185,63.9356,34900.0
2007-12-20 10:50:00,87.39,87.41,87.21,87.23,33400.0,63.9429,63.9575,63.8112,63.8258,33400.0
2007-12-20 10:55:00,87.23,87.25,87.0,87.19,50700.0,63.8258,63.8404,63.6575,63.7965,50700.0
2007-12-20 11:00:00,87.2,87.2,87.01,87.14,45200.0,63.8038,63.8038,63.6648,63.7599,45200.0
2007-12-20 11:05:00,87.14,87.14,87.0,87.1,26700.0,63.7599,63.7599,63.6575,63.7307,26700.0
2007-12-20 11:10:00,87.09,87.19,87.06,87.13,11500.0,63.7234,63.7965,63.7014,63.7526,11500.0
2007-12-20 11:15:00,87.13,87.3,87.1,87.2,21100.0,63.7526,63.877,63.7307,63.8038,21100.0
2007-12-20 11:20:00,87.21,87.24,87.07,87.09,46100.0,63.8112,63.8331,63.7087,63.7234,46100.0
2007-12-20 11:25:00,87.08,87.12,87.05,87.07,62300.0,63.716,63.7453,63.6941,63.7087,62300.0
2007-12-20 11:30:00,87.09,87.25,87.01,87.17,64500.0,63.7234,63.8404,63.6648,63.7819,64500.0
2007-12-20 11:35:00,87.16,87.23,87.1,87.21,47200.0,63.7746,63.8258,63.7307,63.8112,47200.0
2007-12-20 11:40:00,87.23,87.39,87.22,87.3,24800.0,63.8258,63.9429,63.8185,63.877,24800.0
2007-12-20 11:45:00,87.32,87.34,87.14,87.14,35600.0,63.8917,63.9063,63.7599,63.7599,35600.0
2007-12-20 11:50:00,87.19,87.28,87.12,87.15,36800.0,63.7965,63.8624,63.7453,63.7673,36800.0
2007-12-20 11:55:00,87.13,87.26,87.1,87.17,23100.0,63.7526,63.8477,63.7307,63.7819,23100.0
2007-12-20 12:00:00,87.17,87.17,86.94,86.96,46200.0,63.7819,63.7819,63.6136,63.6282,46200.0
2007-12-20 12:05:00,86.96,87.13,86.93,87.1,20800.0,63.6282,63.7526,63.6063,63.7307,20800.0
2007-12-20 12:10:00,87.1,87.23,87.07,87.1,23300.0,63.7307,63.8258,63.7087,63.7307,23300.0
2007-12-20 12:15:00,87.09,87.2,87.05,87.1,25600.0,63.7234,63.8038,63.6941,63.7307,25600.0
2007-12-20 12:20:00,87.1,87.11,86.95,86.98,26500.0,63.7307,63.738,63.6209,63.6429,26500.0
2007-12-20 12:25:00,86.98,87.01,86.86,86.87,35200.0,63.6429,63.6648,63.5551,63.5624,35200.0
2007-12-20 12:30:00,86.88,86.9,86.71,86.85,32600.0,63.5697,63.5843,63.4453,63.5478,32600.0
2007-12-20 12:35:00,86.88,86.92,86.69,86.77,38800.0,63.5697,63.599,63.4307,63.4892,38800.0
2007-12-20 12:40:00,86.75,86.77,86.61,86.61,25500.0,63.4746,63.4892,63.3721,63.3721,25500.0
2007-12-20 12:45:00,86.61,86.64,86.51,86.57,33200.0,63.3721,63.3941,63.299,63.3429,33200.0
2007-12-20 12:50:00,86.56,86.71,86.56,86.63,25300.0,63.3356,63.4453,63.3356,63.3868,25300.0
2007-12-20 12:55:00,86.63,86.65,86.48,86.53,61900.0,63.3868,63.4014,63.277,63.3136,61900.0
2007-12-20 13:00:00,86.52,86.55,86.48,86.5,30200.0,63.3063,63.3282,63.277,63.2917,30200.0
2007-12-20 13:05:00,86.49,86.53,86.48,86.49,21400.0,63.2843,63.3136,63.277,63.2843,21400.0
2007-12-20 13:10:00,86.49,86.52,86.48,86.49,26400.0,63.2843,63.3063,63.277,63.2843,26400.0
2007-12-20 13:15:00,86.5,86.64,86.49,86.59,23300.0,63.2917,63.3941,63.2843,63.3575,23300.0
2007-12-20 13:20:00,86.59,86.69,86.56,86.66,58500.0,63.3575,63.4307,63.3356,63.4087,58500.0
2007-12-20 13:25:00,86.64,87.0,86.61,86.68,40700.0,63.3941,63.6575,63.3721,63.4234,40700.0
2007-12-20 13:30:00,86.68,86.71,86.67,86.68,35800.0,63.4234,63.4453,63.416,63.4234,35800.0
2007-12-20 13:35:00,86.68,86.7,86.59,86.67,32400.0,63.4234,63.438,63.3575,63.416,32400.0
2007-12-20 13:40:00,86.67,86.67,86.53,86.6,23400.0,63.416,63.416,63.3136,63.3648,23400.0
2007-12-20 13:45:00,86.62,86.63,86.58,86.63,19300.0,63.3795,63.3868,63.3502,63.3868,19300.0
2007-12-20 13:50:00,86.63,86.74,86.6,86.73,36700.0,63.3868,63.4673,63.3648,63.46,36700.0
2007-12-20 13:55:00,86.74,86.83,86.72,86.8,50000.0,63.4673,63.5331,63.4526,63.5112,50000.0
2007-12-20 14:00:00,86.79,86.8,86.65,86.69,35400.0,63.5039,63.5112,63.4014,63.4307,35400.0
2007-12-20 14:05:00,86.67,86.73,86.6,86.6,34300.0,63.416,63.46,63.3648,63.3648,34300.0
2007-12-20 14:10:00,86.6,86.73,86.55,86.58,41400.0,63.3648,63.46,63.3282,63.3502,41400.0
2007-12-20 14:15:00,86.59,86.75,86.56,86.71,70400.0,63.3575,63.4746,63.3356,63.4453,70400.0
2007-12-20 14:20:00,86.7,86.8,86.66,86.77,56900.0,63.438,63.5112,63.4087,63.4892,56900.0
2007-12-20 14:25:00,86.77,86.93,86.73,86.83,52300.0,63.4892,63.6063,63.46,63.5331,52300.0
2007-12-20 14:30:00,86.83,87.02,86.82,87.0,54800.0,63.5331,63.6721,63.5258,63.6575,54800.0
2007-12-20 14:35:00,86.99,87.16,86.96,87.05,63700.0,63.6502,63.7746,63.6282,63.6941,63700.0
2007-12-20 14:40:00,87.06,87.06,86.91,86.98,44200.0,63.7014,63.7014,63.5917,63.6429,44200.0
2007-12-20 14:45:00,86.97,87.0,86.84,86.89,22600.0,63.6356,63.6575,63.5404,63.577,22600.0
2007-12-20 14:50:00,86.89,87.01,86.88,86.96,31500.0,63.577,63.6648,63.5697,63.6282,31500.0
2007-12-20 14:55:00,86.98,87.04,86.96,87.0,22800.0,63.6429,63.6868,63.6282,63.6575,22800.0
2007-12-20 15:00:00,87.01,87.05,86.86,86.9,71100.0,63.6648,63.6941,63.5551,63.5843,71100.0
2007-12-20 15:05:00,86.91,87.05,86.9,87.04,50200.0,63.5917,63.6941,63.5843,63.6868,50200.0
2007-12-20 15:10:00,87.05,87.12,86.97,86.97,63300.0,63.6941,63.7453,63.6356,63.6356,63300.0
2007-12-20 15:15:00,86.96,87.06,86.9,86.92,27300.0,63.6282,63.7014,63.5843,63.599,27300.0
2007-12-20 15:20:00,86.93,87.0,86.85,86.91,31900.0,63.6063,63.6575,63.5478,63.5917,31900.0
2007-12-20 15:25:00,86.91,86.94,86.81,86.83,28200.0,63.5917,63.6136,63.5185,63.5331,28200.0
2007-12-20 15:30:00,86.81,86.86,86.61,86.74,62400.0,63.5185,63.5551,63.3721,63.4673,62400.0
2007-12-20 15:35:00,86.77,86.97,86.74,86.95,38200.0,63.4892,63.6356,63.4673,63.6209,38200.0
2007-12-20 15:40:00,86.95,87.0,86.85,86.92,47500.0,63.6209,63.6575,63.5478,63.599,47500.0
2007-12-20 15:45:00,86.92,87.14,86.87,87.11,45700.0,63.599,63.7599,63.5624,63.738,45700.0
2007-12-20 15:50:00,87.11,87.19,87.06,87.14,64100.0,63.738,63.7965,63.7014,63.7599,64100.0
2007-12-20 15:55:00,87.13,87.22,87.12,87.19,66400.0,63.7526,63.8185,63.7453,63.7965,66400.0
2007-12-21 09:30:00,88.04,88.85,88.0,88.28,2127700.0,64.4185,65.0111,64.3892,64.5941,2127700.0
2007-12-21 09:35:00,88.29,88.6,87.8,88.47,162800.0,64.6014,64.8282,64.2429,64.7331,162800.0
2007-12-21 09:40:00,88.41,88.62,88.21,88.51,135300.0,64.6892,64.8429,64.5429,64.7624,135300.0
2007-12-21 09:45:00,88.56,88.79,88.5,88.75,79800.0,64.799,64.9672,64.7551,64.938,79800.0
2007-12-21 09:50:00,88.73,88.75,88.57,88.57,66000.0,64.9233,64.938,64.8063,64.8063,66000.0
2007-12-21 09:55:00,88.57,88.69,88.55,88.63,71800.0,64.8063,64.8941,64.7916,64.8502,71800.0
2007-12-21 10:00:00,88.63,88.75,88.6,88.63,65600.0,64.8502,64.938,64.8282,64.8502,65600.0
2007-12-21 10:05:00,88.63,88.73,88.57,88.61,69400.0,64.8502,64.9233,64.8063,64.8355,69400.0
2007-12-21 10:10:00,88.6,88.71,88.51,88.64,101900.0,64.8282,64.9087,64.7624,64.8575,101900.0
2007-12-21 10:15:00,88.64,88.78,88.61,88.76,117700.0,64.8575,64.9599,64.8355,64.9453,117700.0
2007-12-21 10:20:00,88.76,88.85,88.71,88.85,54900.0,64.9453,65.0111,64.9087,65.0111,54900.0
2007-12-21 10:25:00,88.85,88.85,88.79,88.81,52400.0,65.0111,65.0111,64.9672,64.9819,52400.0
2007-12-21 10:30:00,88.82,88.84,88.64,88.65,56300.0,64.9892,65.0038,64.8575,64.8648,56300.0
2007-12-21 10:35:00,88.65,88.84,88.64,88.81,49500.0,64.8648,65.0038,64.8575,64.9819,49500.0
2007-12-21 10:40:00,88.79,88.88,88.78,88.87,48900.0,64.9672,65.0331,64.9599,65.0258,48900.0
2007-12-21 10:45:00,88.89,88.93,88.71,88.78,67100.0,65.0404,65.0697,64.9087,64.9599,67100.0
2007-12-21 10:50:00,88.77,88.77,88.63,88.71,37600.0,64.9526,64.9526,64.8502,64.9087,37600.0
2007-12-21 10:55:00,88.71,88.78,88.68,88.7,42500.0,64.9087,64.9599,64.8868,64.9014,42500.0
2007-12-21 11:00:00,88.73,88.73,88.64,88.7,37100.0,64.9233,64.9233,64.8575,64.9014,37100.0
2007-12-21 11:05:00,88.71,88.78,88.67,88.76,143100.0,64.9087,64.9599,64.8794,64.9453,143100.0
2007-12-21 11:10:00,88.76,88.77,88.64,88.66,48500.0,64.9453,64.9526,64.8575,64.8721,48500.0
2007-12-21 11:15:00,88.63,88.72,88.58,88.6,26700.0,64.8502,64.916,64.8136,64.8282,26700.0
2007-12-21 11:20:00,88.62,88.62,88.51,88.51,45500.0,64.8429,64.8429,64.7624,64.7624,45500.0
2007-12-21 11:25:00,88.52,88.65,88.5,88.65,42200.0,64.7697,64.8648,64.7551,64.8648,42200.0
2007-12-21 11:30:00,88.65,88.7,88.63,88.68,32300.0,64.8648,64.9014,64.8502,64.8868,32300.0
2007-12-21 11:35:00,88.69,88.75,88.69,88.72,31600.0,64.8941,64.938,64.8941,64.916,31600.0
2007-12-21 11:40:00,88.74,88.75,88.6,88.6,56300.0,64.9307,64.938,64.8282,64.8282,56300.0
2007-12-21 11:45:00,88.6,88.68,88.56,88.56,25700.0,64.8282,64.8868,64.799,64.799,25700.0
2007-12-21 11:50:00,88.57,88.62,88.56,88.56,26400.0,64.8063,64.8429,64.799,64.799,26400.0
2007-12-21 11:55:00,88.57,88.75,88.56,88.73,44300.0,64.8063,64.938,64.799,64.9233,44300.0
2007-12-21 12:00:00,88.73,88.76,88.71,88.74,38300.0,64.9233,64.9453,64.9087,64.9307,38300.0
2007-12-21 12:05:00,88.73,88.76,88.65,88.66,36000.0,64.9233,64.9453,64.8648,64.8721,36000.0
2007-12-21 12:10:00,88.66,88.77,88.65,88.75,37800.0,64.8721,64.9526,64.8648,64.938,37800.0
2007-12-21 12:15:00,88.76,88.77,88.74,88.75,30600.0,64.9453,64.9526,64.9307,64.938,30600.0
2007-12-21 12:20:00,88.75,88.77,88.73,88.77,27300.0,64.938,64.9526,64.9233,64.9526,27300.0
2007-12-21 12:25:00,88.76,88.84,88.73,88.81,31300.0,64.9453,65.0038,64.9233,64.9819,31300.0
2007-12-21 12:30:00,88.8,88.82,88.74,88.79,29900.0,64.9746,64.9892,64.9307,64.9672,29900.0
2007-12-21 12:35:00,88.79,88.8,88.72,88.76,17300.0,64.9672,64.9746,64.916,64.9453,17300.0
2007-12-21 12:40:00,88.76,88.77,88.7,88.72,19000.0,64.9453,64.9526,64.9014,64.916,19000.0
2007-12-21 12:45:00,88.72,88.78,88.7,88.75,21600.0,64.916,64.9599,64.9014,64.938,21600.0
2007-12-21 12:50:00,88.77,88.8,88.71,88.74,46300.0,64.9526,64.9746,64.9087,64.9307,46300.0
2007-12-21 12:55:00,88.73,88.73,88.66,88.68,24700.0,64.9233,64.9233,64.8721,64.8868,24700.0
2007-12-21 13:00:00,88.7,88.7,88.56,88.56,32800.0,64.9014,64.9014,64.799,64.799,32800.0
2007-12-21 13:05:00,88.56,88.57,88.52,88.55,41800.0,64.799,64.8063,64.7697,64.7916,41800.0
2007-12-21 13:10:00,88.55,88.64,88.55,88.55,42000.0,64.7916,64.8575,64.7916,64.7916,42000.0
2007-12-21 13:15:00,88.57,88.65,88.55,88.61,21600.0,64.8063,64.8648,64.7916,64.8355,21600.0
2007-12-21 13:20:00,88.63,88.63,88.6,88.61,13700.0,64.8502,64.8502,64.8282,64.8355,13700.0
2007-12-21 13:25:00,88.62,88.65,88.61,88.63,37500.0,64.8429,64.8648,64.8355,64.8502,37500.0
2007-12-21 13:30:00,88.63,88.68,88.62,88.64,29200.0,64.8502,64.8868,64.8429,64.8575,29200.0
2007-12-21 13:35:00,88.64,88.64,88.59,88.6,17700.0,64.8575,64.8575,64.8209,64.8282,17700.0
2007-12-21 13:40:00,88.6,88.66,88.6,88.66,33500.0,64.8282,64.8721,64.8282,64.8721,33500.0
2007-12-21 13:45:00,88.68,88.68,88.56,88.57,19000.0,64.8868,64.8868,64.799,64.8063,19000.0
2007-12-21 13:50:00,88.57,88.7,88.56,88.7,50600.0,64.8063,64.9014,64.799,64.9014,50600.0
2007-12-21 13:55:00,88.7,88.73,88.6,88.61,23600.0,64.9014,64.9233,64.8282,64.8355,23600.0
2007-12-21 14:00:00,88.61,88.74,88.6,88.71,29800.0,64.8355,64.9307,64.8282,64.9087,29800.0
2007-12-21 14:05:00,88.7,88.74,88.66,88.69,36100.0,64.9014,64.9307,64.8721,64.8941,36100.0
2007-12-21 14:10:00,88.69,88.83,88.68,88.69,55100.0,64.8941,64.9965,64.8868,64.8941,55100.0
2007-12-21 14:15:00,88.69,88.74,88.6,88.72,41100.0,64.8941,64.9307,64.8282,64.916,41100.0
2007-12-21 14:20:00,88.71,88.75,88.69,88.74,42400.0,64.9087,64.938,64.8941,64.9307,42400.0
2007-12-21 14:25:00,88.74,88.77,88.73,88.75,45100.0,64.9307,64.9526,64.9233,64.938,45100.0
2007-12-21 14:30:00,88.75,88.78,88.74,88.77,27900.0,64.938,64.9599,64.9307,64.9526,27900.0
2007-12-21 14:35:00,88.77,88.87,88.76,88.87,66100.0,64.9526,65.0258,64.9453,65.0258,66100.0
2007-12-21 14:40:00,88.87,88.95,88.85,88.89,76000.0,65.0258,65.0843,65.0111,65.0404,76000.0
2007-12-21 14:45:00,88.89,89.0,88.87,88.97,72700.0,65.0404,65.1209,65.0258,65.0989,72700.0
2007-12-21 14:50:00,88.97,89.11,88.95,89.11,51200.0,65.0989,65.2014,65.0843,65.2014,51200.0
2007-12-21 14:55:00,89.11,89.3,89.08,89.15,127700.0,65.2014,65.3404,65.1794,65.2307,127700.0
2007-12-21 15:00:00,89.15,89.29,89.13,89.25,50900.0,65.2307,65.3331,65.216,65.3038,50900.0
2007-12-21 15:05:00,89.25,89.26,89.05,89.05,40000.0,65.3038,65.3111,65.1575,65.1575,40000.0
2007-12-21 15:10:00,89.06,89.12,88.99,89.09,53300.0,65.1648,65.2087,65.1136,65.1868,53300.0
2007-12-21 15:15:00,89.09,89.17,89.05,89.11,60600.0,65.1868,65.2453,65.1575,65.2014,60600.0
2007-12-21 15:20:00,89.11,89.32,89.1,89.27,93000.0,65.2014,65.355,65.1941,65.3185,93000.0
2007-12-21 15:25:00,89.28,89.3,89.18,89.18,95000.0,65.3258,65.3404,65.2526,65.2526,95000.0
2007-12-21 15:30:00,89.19,89.34,89.18,89.21,106200.0,65.2599,65.3697,65.2526,65.2746,106200.0
2007-12-21 15:35:00,89.21,89.21,89.12,89.16,95000.0,65.2746,65.2746,65.2087,65.238,95000.0
2007-12-21 15:40:00,89.16,89.18,88.83,88.91,188200.0,65.238,65.2526,64.9965,65.055,188200.0
2007-12-21 15:45:00,88.91,88.96,88.87,88.94,181000.0,65.055,65.0916,65.0258,65.077,181000.0
2007-12-21 15:50:00,88.93,88.99,88.87,88.95,188100.0,65.0697,65.1136,65.0258,65.0843,188100.0
2007-12-21 15:55:00,88.96,89.17,88.94,89.1,269300.0,65.0916,65.2453,65.077,65.1941,269300.0
2007-12-24 09:30:00,89.55,90.36,89.55,89.9,263600.0,65.5233,66.116,65.5233,65.7794,263600.0
2007-12-24 09:35:00,89.9,89.92,89.64,89.81,75500.0,65.7794,65.7941,65.5892,65.7136,75500.0
2007-12-24 09:40:00,89.81,90.0,89.55,89.81,130900.0,65.7136,65.8526,65.5233,65.7136,130900.0
2007-12-24 09:45:00,89.81,90.01,89.79,89.93,55200.0,65.7136,65.8599,65.6989,65.8014,55200.0
2007-12-24 09:50:00,89.94,90.05,89.91,90.0,23500.0,65.8087,65.8892,65.7867,65.8526,23500.0
2007-12-24 09:55:00,90.02,90.14,90.0,90.11,62200.0,65.8672,65.955,65.8526,65.9331,62200.0
2007-12-24 10:00:00,90.1,90.38,90.08,90.27,69000.0,65.9258,66.1306,65.9111,66.0502,69000.0
2007-12-24 10:05:00,90.28,90.33,90.22,90.22,46800.0,66.0575,66.0941,66.0136,66.0136,46800.0
2007-12-24 10:10:00,90.21,90.25,90.14,90.14,30300.0,66.0063,66.0355,65.955,65.955,30300.0
2007-12-24 10:15:00,90.14,90.14,90.0,90.05,26000.0,65.955,65.955,65.8526,65.8892,26000.0
2007-12-24 10:20:00,90.07,90.21,90.01,90.13,38600.0,65.9038,66.0063,65.8599,65.9477,38600.0
2007-12-24 10:25:00,90.13,90.17,90.0,90.01,31400.0,65.9477,65.977,65.8526,65.8599,31400.0
2007-12-24 10:30:00,90.02,90.03,89.79,89.98,34400.0,65.8672,65.8745,65.6989,65.838,34400.0
2007-12-24 10:35:00,89.98,90.01,89.78,89.81,77900.0,65.838,65.8599,65.6916,65.7136,77900.0
2007-12-24 10:40:00,89.81,89.81,89.68,89.74,21500.0,65.7136,65.7136,65.6185,65.6624,21500.0
2007-12-24 10:45:00,89.76,89.8,89.62,89.7,54200.0,65.677,65.7063,65.5746,65.6331,54200.0
2007-12-24 10:50:00,89.71,89.75,89.65,89.68,24800.0,65.6404,65.6697,65.5965,65.6185,24800.0
2007-12-24 10:55:00,89.67,89.72,89.67,89.69,10600.0,65.6111,65.6477,65.6111,65.6258,10600.0
2007-12-24 11:00:00,89.71,89.73,89.67,89.72,19500.0,65.6404,65.655,65.6111,65.6477,19500.0
2007-12-24 11:05:00,89.72,89.91,89.7,89.9,31600.0,65.6477,65.7867,65.6331,65.7794,31600.0
2007-12-24 11:10:00,89.9,90.0,89.9,89.96,15200.0,65.7794,65.8526,65.7794,65.8233,15200.0
2007-12-24 11:15:00,89.96,90.06,89.96,90.04,23000.0,65.8233,65.8965,65.8233,65.8819,23000.0
2007-12-24 11:20:00,90.04,90.07,89.96,89.98,32600.0,65.8819,65.9038,65.8233,65.838,32600.0
2007-12-24 11:25:00,89.98,90.03,89.97,90.02,63000.0,65.838,65.8745,65.8306,65.8672,63000.0
2007-12-24 11:30:00,90.02,90.13,90.0,90.11,22000.0,65.8672,65.9477,65.8526,65.9331,22000.0
2007-12-24 11:35:00,90.11,90.17,90.11,90.14,16900.0,65.9331,65.977,65.9331,65.955,16900.0
2007-12-24 11:40:00,90.14,90.23,90.12,90.2,29700.0,65.955,66.0209,65.9404,65.9989,29700.0
2007-12-24 11:45:00,90.2,90.2,90.14,90.14,13500.0,65.9989,65.9989,65.955,65.955,13500.0
2007-12-24 11:50:00,90.15,90.15,90.1,90.1,66100.0,65.9623,65.9623,65.9258,65.9258,66100.0
2007-12-24 11:55:00,90.1,90.11,90.05,90.07,14100.0,65.9258,65.9331,65.8892,65.9038,14100.0
2007-12-24 12:00:00,90.06,90.17,90.06,90.15,15500.0,65.8965,65.977,65.8965,65.9623,15500.0
2007-12-24 12:05:00,90.16,90.16,90.12,90.12,18100.0,65.9697,65.9697,65.9404,65.9404,18100.0
2007-12-24 12:10:00,90.12,90.12,90.07,90.08,18100.0,65.9404,65.9404,65.9038,65.9111,18100.0
2007-12-24 12:15:00,90.07,90.09,89.95,89.95,25000.0,65.9038,65.9184,65.816,65.816,25000.0
2007-12-24 12:20:00,89.96,89.96,89.86,89.87,16900.0,65.8233,65.8233,65.7502,65.7575,16900.0
2007-12-24 12:25:00,89.88,89.96,89.86,89.95,16400.0,65.7648,65.8233,65.7502,65.816,16400.0
2007-12-24 12:30:00,89.94,90.08,89.94,90.06,27700.0,65.8087,65.9111,65.8087,65.8965,27700.0
2007-12-24 12:35:00,90.07,90.1,90.01,90.02,32800.0,65.9038,65.9258,65.8599,65.8672,32800.0
2007-12-24 12:40:00,90.02,90.12,90.01,90.11,39900.0,65.8672,65.9404,65.8599,65.9331,39900.0
2007-12-24 12:45:00,90.13,90.33,90.03,90.08,99200.0,65.9477,66.0941,65.8745,65.9111,99200.0
2007-12-24 12:50:00,90.09,90.17,90.05,90.05,65700.0,65.9184,65.977,65.8892,65.8892,65700.0
2007-12-24 12:55:00,90.05,90.17,89.97,90.11,74900.0,65.8892,65.977,65.8306,65.9331,74900.0
2007-12-24 13:00:00,90.13,90.13,90.02,90.02,61700.0,65.9477,65.9477,65.8672,65.8672,61700.0
2007-12-24 13:05:00,90.02,90.02,90.02,90.02,0.0,65.8672,65.8672,65.8672,65.8672,0.0
2007-12-24 13:10:00,90.02,90.02,90.02,90.02,0.0,65.8672,65.8672,65.8672,65.8672,0.0
2007-12-24 13:15:00,90.02,90.02,90.02,90.02,0.0,65.8672,65.8672,65.8672,65.8672,0.0
2007-12-24 13:20:00,90.02,90.02,90.02,90.02,0.0,65.8672,65.8672,65.8672,65.8672,0.0
2007-12-24 13:25:00,90.02,90.02,90.02,90.02,0.0,65.8672,65.8672,65.8672,65.8672,0.0
2007-12-24 13:30:00,90.02,90.02,90.02,90.02,0.0,65.8672,65.8672,65.8672,65.8672,0.0
2007-12-24 13:35:00,90.02,90.02,90.02,90.02,0.0,65.8672,65.8672,65.8672,65.8672,0.0
2007-12-24 13:40:00,89.87,89.87,89.87,89.87,200.0,65.7575,65.7575,65.7575,65.7575,200.0
2007-12-24 13:45:00,89.87,89.87,89.87,89.87,0.0,65.7575,65.7575,65.7575,65.7575,0.0
2007-12-24 13:50:00,89.87,89.87,89.87,89.87,0.0,65.7575,65.7575,65.7575,65.7575,0.0
2007-12-24 13:55:00,89.87,89.87,89.87,89.87,0.0,65.7575,65.7575,65.7575,65.7575,0.0
2007-12-24 14:00:00,90.0,90.0,90.0,90.0,100.0,65.8526,65.8526,65.8526,65.8526,100.0
2007-12-24 14:05:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 14:10:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 14:15:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 14:20:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 14:25:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 14:30:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 14:35:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 14:40:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 14:45:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 14:50:00,90.0,90.0,90.0,90.0,100.0,65.8526,65.8526,65.8526,65.8526,100.0
2007-12-24 14:55:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:00:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:05:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:10:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:15:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:20:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:25:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:30:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:35:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:40:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:45:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:50:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-24 15:55:00,90.0,90.0,90.0,90.0,0.0,65.8526,65.8526,65.8526,65.8526,0.0
2007-12-26 09:30:00,90.0,90.07,89.5,89.88,81000.0,65.8526,65.9038,65.4867,65.7648,81000.0
2007-12-26 09:35:00,89.88,89.92,89.68,89.71,34400.0,65.7648,65.7941,65.6185,65.6404,34400.0
2007-12-26 09:40:00,89.73,89.82,89.61,89.72,41100.0,65.655,65.7209,65.5672,65.6477,41100.0
2007-12-26 09:45:00,89.72,89.76,89.57,89.58,39300.0,65.6477,65.677,65.538,65.5453,39300.0
2007-12-26 09:50:00,89.58,89.71,89.51,89.63,24500.0,65.5453,65.6404,65.4941,65.5819,24500.0
2007-12-26 09:55:00,89.63,89.63,89.52,89.53,35000.0,65.5819,65.5819,65.5014,65.5087,35000.0
2007-12-26 10:00:00,89.56,89.59,89.5,89.5,34700.0,65.5306,65.5526,65.4867,65.4867,34700.0
2007-12-26 10:05:00,89.5,89.5,89.32,89.36,35900.0,65.4867,65.4867,65.355,65.3843,35900.0
2007-12-26 10:10:00,89.37,89.4,89.33,89.37,26100.0,65.3916,65.4136,65.3624,65.3916,26100.0
2007-12-26 10:15:00,89.38,89.47,89.37,89.44,25000.0,65.3989,65.4648,65.3916,65.4428,25000.0
2007-12-26 10:20:00,89.44,89.54,89.43,89.53,30000.0,65.4428,65.516,65.4355,65.5087,30000.0
2007-12-26 10:25:00,89.54,89.6,89.53,89.59,23800.0,65.516,65.5599,65.5087,65.5526,23800.0
2007-12-26 10:30:00,89.6,89.6,89.32,89.35,20800.0,65.5599,65.5599,65.355,65.377,20800.0
2007-12-26 10:35:00,89.34,89.36,89.29,89.31,16800.0,65.3697,65.3843,65.3331,65.3477,16800.0
2007-12-26 10:40:00,89.31,89.35,89.28,89.33,25400.0,65.3477,65.377,65.3258,65.3624,25400.0
2007-12-26 10:45:00,89.35,89.48,89.34,89.46,32000.0,65.377,65.4721,65.3697,65.4575,32000.0
2007-12-26 10:50:00,89.46,89.48,89.46,89.47,20500.0,65.4575,65.4721,65.4575,65.4648,20500.0
2007-12-26 10:55:00,89.48,89.48,89.43,89.44,24300.0,65.4721,65.4721,65.4355,65.4428,24300.0
2007-12-26 11:00:00,89.44,89.56,89.44,89.54,41100.0,65.4428,65.5306,65.4428,65.516,41100.0
2007-12-26 11:05:00,89.53,89.58,89.45,89.55,51200.0,65.5087,65.5453,65.4502,65.5233,51200.0
2007-12-26 11:10:00,89.53,89.6,89.52,89.58,28600.0,65.5087,65.5599,65.5014,65.5453,28600.0
2007-12-26 11:15:00,89.58,89.71,89.56,89.71,33900.0,65.5453,65.6404,65.5306,65.6404,33900.0
2007-12-26 11:20:00,89.72,89.74,89.54,89.59,40500.0,65.6477,65.6624,65.516,65.5526,40500.0
2007-12-26 11:25:00,89.58,89.59,89.44,89.46,30600.0,65.5453,65.5526,65.4428,65.4575,30600.0
2007-12-26 11:30:00,89.46,89.55,89.46,89.55,22200.0,65.4575,65.5233,65.4575,65.5233,22200.0
2007-12-26 11:35:00,89.54,89.58,89.43,89.58,33000.0,65.516,65.5453,65.4355,65.5453,33000.0
2007-12-26 11:40:00,89.56,89.65,89.56,89.6,24700.0,65.5306,65.5965,65.5306,65.5599,24700.0
2007-12-26 11:45:00,89.6,89.61,89.59,89.61,16400.0,65.5599,65.5672,65.5526,65.5672,16400.0
2007-12-26 11:50:00,89.6,89.71,89.6,89.71,14600.0,65.5599,65.6404,65.5599,65.6404,14600.0
2007-12-26 11:55:00,89.71,89.76,89.58,89.6,22600.0,65.6404,65.677,65.5453,65.5599,22600.0
2007-12-26 12:00:00,89.58,89.66,89.58,89.64,20400.0,65.5453,65.6038,65.5453,65.5892,20400.0
2007-12-26 12:05:00,89.64,89.69,89.64,89.67,15700.0,65.5892,65.6258,65.5892,65.6111,15700.0
2007-12-26 12:10:00,89.67,89.74,89.59,89.6,30300.0,65.6111,65.6624,65.5526,65.5599,30300.0
2007-12-26 12:15:00,89.59,89.66,89.59,89.65,19700.0,65.5526,65.6038,65.5526,65.5965,19700.0
2007-12-26 12:20:00,89.65,89.7,89.62,89.63,21900.0,65.5965,65.6331,65.5746,65.5819,21900.0
2007-12-26 12:25:00,89.61,89.68,89.54,89.65,17600.0,65.5672,65.6185,65.516,65.5965,17600.0
2007-12-26 12:30:00,89.64,89.78,89.62,89.78,16600.0,65.5892,65.6916,65.5746,65.6916,16600.0
2007-12-26 12:35:00,89.77,89.77,89.59,89.6,23700.0,65.6843,65.6843,65.5526,65.5599,23700.0
2007-12-26 12:40:00,89.59,89.7,89.59,89.67,20100.0,65.5526,65.6331,65.5526,65.6111,20100.0
2007-12-26 12:45:00,89.68,89.75,89.66,89.71,26000.0,65.6185,65.6697,65.6038,65.6404,26000.0
2007-12-26 12:50:00,89.72,89.96,89.71,89.8,32500.0,65.6477,65.8233,65.6404,65.7063,32500.0
2007-12-26 12:55:00,89.81,89.99,89.8,89.95,25800.0,65.7136,65.8453,65.7063,65.816,25800.0
2007-12-26 13:00:00,89.95,89.95,89.9,89.92,19300.0,65.816,65.816,65.7794,65.7941,19300.0
2007-12-26 13:05:00,89.92,89.96,89.9,89.92,39100.0,65.7941,65.8233,65.7794,65.7941,39100.0
2007-12-26 13:10:00,89.93,89.93,89.89,89.91,28400.0,65.8014,65.8014,65.7721,65.7867,28400.0
2007-12-26 13:15:00,89.91,89.92,89.9,89.92,16300.0,65.7867,65.7941,65.7794,65.7941,16300.0
2007-12-26 13:20:00,89.92,89.94,89.91,89.93,23700.0,65.7941,65.8087,65.7867,65.8014,23700.0
2007-12-26 13:25:00,89.92,89.93,89.79,89.79,13400.0,65.7941,65.8014,65.6989,65.6989,13400.0
2007-12-26 13:30:00,89.8,89.9,89.79,89.87,23300.0,65.7063,65.7794,65.6989,65.7575,23300.0
2007-12-26 13:35:00,89.87,89.88,89.74,89.75,16100.0,65.7575,65.7648,65.6624,65.6697,16100.0
2007-12-26 13:40:00,89.74,89.75,89.64,89.64,21500.0,65.6624,65.6697,65.5892,65.5892,21500.0
2007-12-26 13:45:00,89.64,89.75,89.58,89.75,29300.0,65.5892,65.6697,65.5453,65.6697,29300.0
2007-12-26 13:50:00,89.74,89.79,89.67,89.79,25500.0,65.6624,65.6989,65.6111,65.6989,25500.0
2007-12-26 13:55:00,89.77,89.85,89.76,89.82,19200.0,65.6843,65.7428,65.677,65.7209,19200.0
2007-12-26 14:00:00,89.85,89.86,89.75,89.75,16600.0,65.7428,65.7502,65.6697,65.6697,16600.0
2007-12-26 14:05:00,89.75,89.75,89.6,89.62,32400.0,65.6697,65.6697,65.5599,65.5746,32400.0
2007-12-26 14:10:00,89.62,89.68,89.6,89.66,12300.0,65.5746,65.6185,65.5599,65.6038,12300.0
2007-12-26 14:15:00,89.65,89.69,89.6,89.66,32400.0,65.5965,65.6258,65.5599,65.6038,32400.0
2007-12-26 14:20:00,89.65,89.68,89.63,89.66,21000.0,65.5965,65.6185,65.5819,65.6038,21000.0
2007-12-26 14:25:00,89.67,89.73,89.65,89.7,32600.0,65.6111,65.655,65.5965,65.6331,32600.0
2007-12-26 14:30:00,89.71,89.88,89.69,89.86,46000.0,65.6404,65.7648,65.6258,65.7502,46000.0
2007-12-26 14:35:00,89.87,89.87,89.8,89.83,25500.0,65.7575,65.7575,65.7063,65.7282,25500.0
2007-12-26 14:40:00,89.82,89.96,89.82,89.9,33900.0,65.7209,65.8233,65.7209,65.7794,33900.0
2007-12-26 14:45:00,89.89,89.91,89.87,89.88,11500.0,65.7721,65.7867,65.7575,65.7648,11500.0
2007-12-26 14:50:00,89.88,89.9,89.86,89.87,15300.0,65.7648,65.7794,65.7502,65.7575,15300.0
2007-12-26 14:55:00,89.87,89.91,89.87,89.9,19600.0,65.7575,65.7867,65.7575,65.7794,19600.0
2007-12-26 15:00:00,89.9,89.91,89.76,89.77,42600.0,65.7794,65.7867,65.677,65.6843,42600.0
2007-12-26 15:05:00,89.76,89.8,89.74,89.76,43500.0,65.677,65.7063,65.6624,65.677,43500.0
2007-12-26 15:10:00,89.76,89.82,89.74,89.79,28000.0,65.677,65.7209,65.6624,65.6989,28000.0
2007-12-26 15:15:00,89.79,89.81,89.75,89.8,46900.0,65.6989,65.7136,65.6697,65.7063,46900.0
2007-12-26 15:20:00,89.8,89.8,89.74,89.78,39600.0,65.7063,65.7063,65.6624,65.6916,39600.0
2007-12-26 15:25:00,89.79,89.8,89.71,89.74,41800.0,65.6989,65.7063,65.6404,65.6624,41800.0
2007-12-26 15:30:00,89.75,89.84,89.65,89.83,50700.0,65.6697,65.7355,65.5965,65.7282,50700.0
2007-12-26 15:35:00,89.82,89.85,89.79,89.82,36000.0,65.7209,65.7428,65.6989,65.7209,36000.0
2007-12-26 15:40:00,89.83,89.96,89.83,89.94,87300.0,65.7282,65.8233,65.7282,65.8087,87300.0
2007-12-26 15:45:00,89.94,90.08,89.94,90.08,83800.0,65.8087,65.9111,65.8087,65.9111,83800.0
2007-12-26 15:50:00,90.05,90.13,89.99,90.04,86000.0,65.8892,65.9477,65.8453,65.8819,86000.0
2007-12-26 15:55:00,90.03,90.12,89.94,90.0,94100.0,65.8745,65.9404,65.8087,65.8526,94100.0
2007-12-27 09:30:00,89.99,89.99,89.31,89.65,72900.0,65.8453,65.8453,65.3477,65.5965,72900.0
2007-12-27 09:35:00,89.65,89.84,89.48,89.48,26000.0,65.5965,65.7355,65.4721,65.4721,26000.0
2007-12-27 09:40:00,89.47,89.5,89.22,89.29,49900.0,65.4648,65.4867,65.2819,65.3331,49900.0
2007-12-27 09:45:00,89.29,89.36,89.11,89.13,37000.0,65.3331,65.3843,65.2014,65.216,37000.0
2007-12-27 09:50:00,89.13,89.26,88.89,88.89,64100.0,65.216,65.3111,65.0404,65.0404,64100.0
2007-12-27 09:55:00,88.89,89.15,88.85,88.88,43900.0,65.0404,65.2307,65.0111,65.0331,43900.0
2007-12-27 10:00:00,88.89,89.06,88.87,89.02,22900.0,65.0404,65.1648,65.0258,65.1355,22900.0
2007-12-27 10:05:00,89.04,89.04,88.97,89.01,22600.0,65.1502,65.1502,65.0989,65.1282,22600.0
2007-12-27 10:10:00,89.02,89.16,88.96,89.1,21400.0,65.1355,65.238,65.0916,65.1941,21400.0
2007-12-27 10:15:00,89.12,89.14,89.04,89.07,25400.0,65.2087,65.2233,65.1502,65.1721,25400.0
2007-12-27 10:20:00,89.07,89.09,88.98,88.98,22900.0,65.1721,65.1868,65.1063,65.1063,22900.0
2007-12-27 10:25:00,88.97,89.01,88.9,88.9,22300.0,65.0989,65.1282,65.0477,65.0477,22300.0
2007-12-27 10:30:00,88.9,88.9,88.75,88.86,43600.0,65.0477,65.0477,64.938,65.0185,43600.0
2007-12-27 10:35:00,88.86,88.88,88.75,88.75,30500.0,65.0185,65.0331,64.938,64.938,30500.0
2007-12-27 10:40:00,88.75,88.78,88.72,88.75,13200.0,64.938,64.9599,64.916,64.938,13200.0
2007-12-27 10:45:00,88.78,88.81,88.71,88.73,13400.0,64.9599,64.9819,64.9087,64.9233,13400.0
2007-12-27 10:50:00,88.72,88.84,88.71,88.8,14600.0,64.916,65.0038,64.9087,64.9746,14600.0
2007-12-27 10:55:00,88.8,88.82,88.71,88.71,21600.0,64.9746,64.9892,64.9087,64.9087,21600.0
2007-12-27 11:00:00,88.71,88.77,88.52,88.54,39400.0,64.9087,64.9526,64.7697,64.7843,39400.0
2007-12-27 11:05:00,88.54,88.54,88.45,88.5,48200.0,64.7843,64.7843,64.7185,64.7551,48200.0
2007-12-27 11:10:00,88.49,88.5,88.43,88.49,21300.0,64.7477,64.7551,64.7038,64.7477,21300.0
2007-12-27 11:15:00,88.5,88.52,88.33,88.42,63900.0,64.7551,64.7697,64.6307,64.6965,63900.0
2007-12-27 11:20:00,88.4,88.46,88.4,88.42,24700.0,64.6819,64.7258,64.6819,64.6965,24700.0
2007-12-27 11:25:00,88.44,88.5,88.43,88.5,50800.0,64.7112,64.7551,64.7038,64.7551,50800.0
2007-12-27 11:30:00,88.5,88.54,88.49,88.51,11100.0,64.7551,64.7843,64.7477,64.7624,11100.0
2007-12-27 11:35:00,88.52,88.52,88.44,88.44,25600.0,64.7697,64.7697,64.7112,64.7112,25600.0
2007-12-27 11:40:00,88.44,88.63,88.41,88.62,44500.0,64.7112,64.8502,64.6892,64.8429,44500.0
2007-12-27 11:45:00,88.61,88.61,88.5,88.52,9200.0,64.8355,64.8355,64.7551,64.7697,9200.0
2007-12-27 11:50:00,88.5,88.52,88.48,88.52,10300.0,64.7551,64.7697,64.7404,64.7697,10300.0
2007-12-27 11:55:00,88.51,88.59,88.48,88.55,20000.0,64.7624,64.8209,64.7404,64.7916,20000.0
2007-12-27 12:00:00,88.53,88.55,88.45,88.48,25400.0,64.777,64.7916,64.7185,64.7404,25400.0
2007-12-27 12:05:00,88.45,88.49,88.37,88.45,30100.0,64.7185,64.7477,64.6599,64.7185,30100.0
2007-12-27 12:10:00,88.45,88.53,88.38,88.51,32800.0,64.7185,64.777,64.6672,64.7624,32800.0
2007-12-27 12:15:00,88.51,88.54,88.48,88.54,19300.0,64.7624,64.7843,64.7404,64.7843,19300.0
2007-12-27 12:20:00,88.52,88.57,88.51,88.55,15100.0,64.7697,64.8063,64.7624,64.7916,15100.0
2007-12-27 12:25:00,88.54,88.58,88.5,88.5,34200.0,64.7843,64.8136,64.7551,64.7551,34200.0
2007-12-27 12:30:00,88.5,88.52,88.48,88.51,23500.0,64.7551,64.7697,64.7404,64.7624,23500.0
2007-12-27 12:35:00,88.5,88.53,88.45,88.49,32500.0,64.7551,64.777,64.7185,64.7477,32500.0
2007-12-27 12:40:00,88.47,88.51,88.46,88.48,22600.0,64.7331,64.7624,64.7258,64.7404,22600.0
2007-12-27 12:45:00,88.48,88.51,88.45,88.45,96300.0,64.7404,64.7624,64.7185,64.7185,96300.0
2007-12-27 12:50:00,88.45,88.5,88.42,88.48,63800.0,64.7185,64.7551,64.6965,64.7404,63800.0
2007-12-27 12:55:00,88.48,88.5,88.43,88.48,41400.0,64.7404,64.7551,64.7038,64.7404,41400.0
2007-12-27 13:00:00,88.48,88.56,88.48,88.55,13600.0,64.7404,64.799,64.7404,64.7916,13600.0
2007-12-27 13:05:00,88.55,88.57,88.42,88.55,37000.0,64.7916,64.8063,64.6965,64.7916,37000.0
2007-12-27 13:10:00,88.54,88.57,88.5,88.52,9500.0,64.7843,64.8063,64.7551,64.7697,9500.0
2007-12-27 13:15:00,88.52,88.54,88.47,88.52,15600.0,64.7697,64.7843,64.7331,64.7697,15600.0
2007-12-27 13:20:00,88.53,88.6,88.5,88.58,19900.0,64.777,64.8282,64.7551,64.8136,19900.0
2007-12-27 13:25:00,88.58,88.74,88.58,88.74,25500.0,64.8136,64.9307,64.8136,64.9307,25500.0
2007-12-27 13:30:00,88.74,88.79,88.63,88.64,55200.0,64.9307,64.9672,64.8502,64.8575,55200.0
2007-12-27 13:35:00,88.63,88.66,88.54,88.65,42100.0,64.8502,64.8721,64.7843,64.8648,42100.0
2007-12-27 13:40:00,88.66,88.66,88.63,88.65,30400.0,64.8721,64.8721,64.8502,64.8648,30400.0
2007-12-27 13:45:00,88.66,88.66,88.62,88.65,29100.0,64.8721,64.8721,64.8429,64.8648,29100.0
2007-12-27 13:50:00,88.64,88.79,88.64,88.79,31600.0,64.8575,64.9672,64.8575,64.9672,31600.0
2007-12-27 13:55:00,88.79,88.84,88.71,88.76,20200.0,64.9672,65.0038,64.9087,64.9453,20200.0
2007-12-27 14:00:00,88.77,88.86,88.75,88.85,20500.0,64.9526,65.0185,64.938,65.0111,20500.0
2007-12-27 14:05:00,88.87,89.0,88.85,88.97,30200.0,65.0258,65.1209,65.0111,65.0989,30200.0
2007-12-27 14:10:00,88.97,89.0,88.89,88.91,18500.0,65.0989,65.1209,65.0404,65.055,18500.0
2007-12-27 14:15:00,88.92,88.98,88.9,88.98,17500.0,65.0624,65.1063,65.0477,65.1063,17500.0
2007-12-27 14:20:00,88.98,88.99,88.94,88.96,15400.0,65.1063,65.1136,65.077,65.0916,15400.0
2007-12-27 14:25:00,88.95,88.96,88.86,88.92,24200.0,65.0843,65.0916,65.0185,65.0624,24200.0
2007-12-27 14:30:00,88.9,88.92,88.81,88.83,30600.0,65.0477,65.0624,64.9819,64.9965,30600.0
2007-12-27 14:35:00,88.81,88.93,88.8,88.87,29400.0,64.9819,65.0697,64.9746,65.0258,29400.0
2007-12-27 14:40:00,88.86,88.88,88.71,88.88,40800.0,65.0185,65.0331,64.9087,65.0331,40800.0
2007-12-27 14:45:00,88.88,89.0,88.88,88.99,39800.0,65.0331,65.1209,65.0331,65.1136,39800.0
2007-12-27 14:50:00,88.98,89.0,88.93,88.97,19700.0,65.1063,65.1209,65.0697,65.0989,19700.0
2007-12-27 14:55:00,88.96,88.99,88.88,88.92,34900.0,65.0916,65.1136,65.0331,65.0624,34900.0
2007-12-27 15:00:00,88.92,89.1,88.92,89.04,39500.0,65.0624,65.1941,65.0624,65.1502,39500.0
2007-12-27 15:05:00,89.02,89.13,88.99,89.13,19900.0,65.1355,65.216,65.1136,65.216,19900.0
2007-12-27 15:10:00,89.12,89.17,89.11,89.15,43700.0,65.2087,65.2453,65.2014,65.2307,43700.0
2007-12-27 15:15:00,89.16,89.22,89.15,89.15,42800.0,65.238,65.2819,65.2307,65.2307,42800.0
2007-12-27 15:20:00,89.16,89.18,89.1,89.1,41200.0,65.238,65.2526,65.1941,65.1941,41200.0
2007-12-27 15:25:00,89.1,89.17,89.08,89.1,30400.0,65.1941,65.2453,65.1794,65.1941,30400.0
2007-12-27 15:30:00,89.08,89.12,89.04,89.11,45800.0,65.1794,65.2087,65.1502,65.2014,45800.0
2007-12-27 15:35:00,89.12,89.12,88.95,88.99,56200.0,65.2087,65.2087,65.0843,65.1136,56200.0
2007-12-27 15:40:00,88.99,89.16,88.96,89.12,75700.0,65.1136,65.238,65.0916,65.2087,75700.0
2007-12-27 15:45:00,89.13,89.15,88.99,88.99,84900.0,65.216,65.2307,65.1136,65.1136,84900.0
2007-12-27 15:50:00,88.99,89.06,88.98,89.04,82500.0,65.1136,65.1648,65.1063,65.1502,82500.0
2007-12-27 15:55:00,89.04,89.07,88.84,88.98,145000.0,65.1502,65.1721,65.0038,65.1063,145000.0
2007-12-28 09:30:00,89.0,89.11,88.65,88.86,116000.0,65.1209,65.2014,64.8648,65.0185,116000.0
2007-12-28 09:35:00,88.85,88.87,88.41,88.69,51700.0,65.0111,65.0258,64.6892,64.8941,51700.0
2007-12-28 09:40:00,88.72,88.8,88.3,88.3,56800.0,64.916,64.9746,64.6087,64.6087,56800.0
2007-12-28 09:45:00,88.32,88.43,88.32,88.35,40400.0,64.6233,64.7038,64.6233,64.6453,40400.0
2007-12-28 09:50:00,88.35,88.4,88.33,88.39,26400.0,64.6453,64.6819,64.6307,64.6746,26400.0
2007-12-28 09:55:00,88.38,88.43,88.27,88.3,46800.0,64.6672,64.7038,64.5868,64.6087,46800.0
2007-12-28 10:00:00,88.29,88.31,88.15,88.17,63800.0,64.6014,64.616,64.499,64.5136,63800.0
2007-12-28 10:05:00,88.16,88.17,87.74,87.74,97500.0,64.5063,64.5136,64.199,64.199,97500.0
2007-12-28 10:10:00,87.74,87.74,87.61,87.74,78700.0,64.199,64.199,64.1038,64.199,78700.0
2007-12-28 10:15:00,87.74,87.83,87.66,87.81,45800.0,64.199,64.2648,64.1404,64.2502,45800.0
2007-12-28 10:20:00,87.81,87.84,87.73,87.73,45800.0,64.2502,64.2721,64.1916,64.1916,45800.0
2007-12-28 10:25:00,87.75,87.78,87.75,87.78,1500.0,64.2063,64.2282,64.2063,64.2282,1500.0
2007-12-28 10:30:00,87.82,88.0,87.78,87.94,50200.0,64.2575,64.3892,64.2282,64.3453,50200.0
2007-12-28 10:35:00,87.94,87.94,87.94,87.94,0.0,64.3453,64.3453,64.3453,64.3453,0.0
2007-12-28 10:40:00,87.94,87.94,87.94,87.94,0.0,64.3453,64.3453,64.3453,64.3453,0.0
2007-12-28 10:45:00,87.94,87.94,87.94,87.94,0.0,64.3453,64.3453,64.3453,64.3453,0.0
2007-12-28 10:50:00,87.94,87.94,87.94,87.94,0.0,64.3453,64.3453,64.3453,64.3453,0.0
2007-12-28 10:55:00,87.92,87.93,87.92,87.93,2600.0,64.3307,64.338,64.3307,64.338,2600.0
2007-12-28 11:00:00,87.93,88.04,87.93,88.04,16500.0,64.338,64.4185,64.338,64.4185,16500.0
2007-12-28 11:05:00,88.03,88.15,88.03,88.15,20200.0,64.4112,64.499,64.4112,64.499,20200.0
2007-12-28 11:10:00,88.14,88.18,88.08,88.15,27700.0,64.4916,64.5209,64.4477,64.499,27700.0
2007-12-28 11:15:00,88.15,88.17,88.07,88.11,30700.0,64.499,64.5136,64.4404,64.4697,30700.0
2007-12-28 11:20:00,88.13,88.15,88.09,88.09,20200.0,64.4843,64.499,64.4551,64.4551,20200.0
2007-12-28 11:25:00,88.09,88.12,88.08,88.1,15100.0,64.4551,64.477,64.4477,64.4624,15100.0
2007-12-28 11:30:00,88.08,88.11,88.01,88.05,14700.0,64.4477,64.4697,64.3965,64.4258,14700.0
2007-12-28 11:35:00,88.05,88.1,88.04,88.07,20500.0,64.4258,64.4624,64.4185,64.4404,20500.0
2007-12-28 11:40:00,88.06,88.06,87.97,88.01,25100.0,64.4331,64.4331,64.3673,64.3965,25100.0
2007-12-28 11:45:00,88.0,88.0,87.95,87.98,13500.0,64.3892,64.3892,64.3526,64.3746,13500.0
2007-12-28 11:50:00,87.98,87.98,87.85,87.89,23700.0,64.3746,64.3746,64.2794,64.3087,23700.0
2007-12-28 11:55:00,87.91,87.93,87.77,87.83,35700.0,64.3234,64.338,64.2209,64.2648,35700.0
2007-12-28 12:00:00,87.81,87.81,87.75,87.75,24200.0,64.2502,64.2502,64.2063,64.2063,24200.0
2007-12-28 12:05:00,87.75,87.83,87.75,87.82,17500.0,64.2063,64.2648,64.2063,64.2575,17500.0
2007-12-28 12:10:00,87.82,87.83,87.69,87.74,51900.0,64.2575,64.2648,64.1624,64.199,51900.0
2007-12-28 12:15:00,87.75,87.78,87.73,87.77,18200.0,64.2063,64.2282,64.1916,64.2209,18200.0
2007-12-28 12:20:00,87.77,87.82,87.74,87.77,24000.0,64.2209,64.2575,64.199,64.2209,24000.0
2007-12-28 12:25:00,87.76,87.78,87.71,87.74,20100.0,64.2136,64.2282,64.177,64.199,20100.0
2007-12-28 12:30:00,87.74,87.77,87.65,87.74,28400.0,64.199,64.2209,64.1331,64.199,28400.0
2007-12-28 12:35:00,87.73,87.77,87.7,87.71,21600.0,64.1916,64.2209,64.1697,64.177,21600.0
2007-12-28 12:40:00,87.72,87.72,87.6,87.61,38400.0,64.1843,64.1843,64.0965,64.1038,38400.0
2007-12-28 12:45:00,87.6,87.7,87.51,87.6,39400.0,64.0965,64.1697,64.0307,64.0965,39400.0
2007-12-28 12:50:00,87.6,87.6,87.54,87.55,12400.0,64.0965,64.0965,64.0526,64.0599,12400.0
2007-12-28 12:55:00,87.55,87.56,87.5,87.51,26700.0,64.0599,64.0673,64.0234,64.0307,26700.0
2007-12-28 13:00:00,87.51,87.52,87.48,87.51,25000.0,64.0307,64.038,64.0087,64.0307,25000.0
2007-12-28 13:05:00,87.52,87.58,87.5,87.54,21400.0,64.038,64.0819,64.0234,64.0526,21400.0
2007-12-28 13:10:00,87.53,87.63,87.51,87.6,31300.0,64.0453,64.1185,64.0307,64.0965,31300.0
2007-12-28 13:15:00,87.59,87.64,87.53,87.61,24300.0,64.0892,64.1258,64.0453,64.1038,24300.0
2007-12-28 13:20:00,87.6,87.65,87.57,87.65,34400.0,64.0965,64.1331,64.0746,64.1331,34400.0
2007-12-28 13:25:00,87.66,87.75,87.65,87.74,29600.0,64.1404,64.2063,64.1331,64.199,29600.0
2007-12-28 13:30:00,87.74,87.79,87.72,87.76,11000.0,64.199,64.2355,64.1843,64.2136,11000.0
2007-12-28 13:35:00,87.76,87.8,87.66,87.8,24700.0,64.2136,64.2429,64.1404,64.2429,24700.0
2007-12-28 13:40:00,87.79,87.83,87.75,87.83,19700.0,64.2355,64.2648,64.2063,64.2648,19700.0
2007-12-28 13:45:00,87.83,87.93,87.82,87.9,21700.0,64.2648,64.338,64.2575,64.316,21700.0
2007-12-28 13:50:00,87.9,87.94,87.87,87.9,27900.0,64.316,64.3453,64.2941,64.316,27900.0
2007-12-28 13:55:00,87.91,88.06,87.91,88.0,26700.0,64.3234,64.4331,64.3234,64.3892,26700.0
2007-12-28 14:00:00,88.0,88.01,87.89,88.0,22500.0,64.3892,64.3965,64.3087,64.3892,22500.0
2007-12-28 14:05:00,88.0,88.07,87.94,88.07,17300.0,64.3892,64.4404,64.3453,64.4404,17300.0
2007-12-28 14:10:00,88.06,88.1,87.86,87.88,26300.0,64.4331,64.4624,64.2868,64.3014,26300.0
2007-12-28 14:15:00,87.88,87.97,87.82,87.9,15600.0,64.3014,64.3673,64.2575,64.316,15600.0
2007-12-28 14:20:00,87.91,88.0,87.9,87.99,23000.0,64.3234,64.3892,64.316,64.3819,23000.0
2007-12-28 14:25:00,88.0,88.06,87.96,88.03,25000.0,64.3892,64.4331,64.3599,64.4112,25000.0
2007-12-28 14:30:00,88.01,88.08,88.0,88.04,13900.0,64.3965,64.4477,64.3892,64.4185,13900.0
2007-12-28 14:35:00,88.04,88.22,88.04,88.2,25700.0,64.4185,64.5502,64.4185,64.5355,25700.0
2007-12-28 14:40:00,88.2,88.3,88.19,88.23,18200.0,64.5355,64.6087,64.5282,64.5575,18200.0
2007-12-28 14:45:00,88.23,88.25,88.16,88.16,22900.0,64.5575,64.5721,64.5063,64.5063,22900.0
2007-12-28 14:50:00,88.16,88.16,88.04,88.06,15300.0,64.5063,64.5063,64.4185,64.4331,15300.0
2007-12-28 14:55:00,88.05,88.12,88.05,88.11,26000.0,64.4258,64.477,64.4258,64.4697,26000.0
2007-12-28 15:00:00,88.1,88.1,87.93,87.94,20200.0,64.4624,64.4624,64.338,64.3453,20200.0
2007-12-28 15:05:00,87.94,88.07,87.9,88.07,16900.0,64.3453,64.4404,64.316,64.4404,16900.0
2007-12-28 15:10:00,88.06,88.1,88.04,88.06,18800.0,64.4331,64.4624,64.4185,64.4331,18800.0
2007-12-28 15:15:00,88.06,88.17,88.03,88.12,41700.0,64.4331,64.5136,64.4112,64.477,41700.0
2007-12-28 15:20:00,88.12,88.13,88.0,88.09,24300.0,64.477,64.4843,64.3892,64.4551,24300.0
2007-12-28 15:25:00,88.1,88.14,88.06,88.09,25800.0,64.4624,64.4916,64.4331,64.4551,25800.0
2007-12-28 15:30:00,88.09,88.17,88.07,88.15,71500.0,64.4551,64.5136,64.4404,64.499,71500.0
2007-12-28 15:35:00,88.15,88.17,88.1,88.13,57700.0,64.499,64.5136,64.4624,64.4843,57700.0
2007-12-28 15:40:00,88.14,88.25,88.14,88.21,90700.0,64.4916,64.5721,64.4916,64.5429,90700.0
2007-12-28 15:45:00,88.19,88.29,88.13,88.26,104800.0,64.5282,64.6014,64.4843,64.5794,104800.0
2007-12-28 15:50:00,88.26,88.34,88.21,88.3,90200.0,64.5794,64.638,64.5429,64.6087,90200.0
2007-12-28 15:55:00,88.31,88.32,88.13,88.2,107400.0,64.616,64.6233,64.4843,64.5355,107400.0
2007-12-31 09:30:00,88.14,88.18,87.72,88.07,74000.0,64.4916,64.5209,64.1843,64.4404,74000.0
2007-12-31 09:35:00,88.02,88.1,87.99,88.1,9600.0,64.4038,64.4624,64.3819,64.4624,9600.0
2007-12-31 09:40:00,88.1,88.28,88.1,88.25,17300.0,64.4624,64.5941,64.4624,64.5721,17300.0
2007-12-31 09:45:00,88.25,88.28,88.06,88.07,17900.0,64.5721,64.5941,64.4331,64.4404,17900.0
2007-12-31 09:50:00,88.07,88.08,87.88,87.95,24200.0,64.4404,64.4477,64.3014,64.3526,24200.0
2007-12-31 09:55:00,87.94,87.94,87.5,87.56,51500.0,64.3453,64.3453,64.0234,64.0673,51500.0
2007-12-31 10:00:00,87.59,87.83,87.56,87.56,43400.0,64.0892,64.2648,64.0673,64.0673,43400.0
2007-12-31 10:05:00,87.55,87.74,87.55,87.67,40800.0,64.0599,64.199,64.0599,64.1477,40800.0
2007-12-31 10:10:00,87.68,87.75,87.6,87.68,20500.0,64.1551,64.2063,64.0965,64.1551,20500.0
2007-12-31 10:15:00,87.68,87.69,87.55,87.62,35600.0,64.1551,64.1624,64.0599,64.1112,35600.0
2007-12-31 10:20:00,87.62,87.63,87.52,87.54,20700.0,64.1112,64.1185,64.038,64.0526,20700.0
2007-12-31 10:25:00,87.54,87.62,87.54,87.58,16500.0,64.0526,64.1112,64.0526,64.0819,16500.0
2007-12-31 10:30:00,87.57,87.63,87.57,87.57,16400.0,64.0746,64.1185,64.0746,64.0746,16400.0
2007-12-31 10:35:00,87.57,87.58,87.35,87.39,56600.0,64.0746,64.0819,63.9136,63.9429,56600.0
2007-12-31 10:40:00,87.38,87.41,87.3,87.34,53400.0,63.9356,63.9575,63.877,63.9063,53400.0
2007-12-31 10:45:00,87.35,87.46,87.24,87.41,37100.0,63.9136,63.9941,63.8331,63.9575,37100.0
2007-12-31 10:50:00,87.41,87.49,87.35,87.48,20200.0,63.9575,64.016,63.9136,64.0087,20200.0
2007-12-31 10:55:00,87.47,87.5,87.4,87.4,8100.0,64.0014,64.0234,63.9502,63.9502,8100.0
2007-12-31 11:00:00,87.42,87.47,87.4,87.45,16100.0,63.9648,64.0014,63.9502,63.9868,16100.0
2007-12-31 11:05:00,87.45,87.5,87.45,87.49,11500.0,63.9868,64.0234,63.9868,64.016,11500.0
2007-12-31 11:10:00,87.47,87.6,87.4,87.52,29000.0,64.0014,64.0965,63.9502,64.038,29000.0
2007-12-31 11:15:00,87.52,87.52,87.35,87.35,20900.0,64.038,64.038,63.9136,63.9136,20900.0
2007-12-31 11:20:00,87.35,87.43,87.27,87.41,51600.0,63.9136,63.9721,63.8551,63.9575,51600.0
2007-12-31 11:25:00,87.41,87.43,87.36,87.4,25400.0,63.9575,63.9721,63.9209,63.9502,25400.0
2007-12-31 11:30:00,87.41,87.47,87.36,87.41,24400.0,63.9575,64.0014,63.9209,63.9575,24400.0
2007-12-31 11:35:00,87.42,87.55,87.4,87.52,14900.0,63.9648,64.0599,63.9502,64.038,14900.0
2007-12-31 11:40:00,87.53,87.74,87.52,87.65,45500.0,64.0453,64.199,64.038,64.1331,45500.0
2007-12-31 11:45:00,87.65,87.65,87.55,87.57,17500.0,64.1331,64.1331,64.0599,64.0746,17500.0
2007-12-31 11:50:00,87.59,87.66,87.51,87.63,28500.0,64.0892,64.1404,64.0307,64.1185,28500.0
2007-12-31 11:55:00,87.62,87.73,87.58,87.73,32300.0,64.1112,64.1916,64.0819,64.1916,32300.0
2007-12-31 12:00:00,87.7,87.73,87.67,87.73,24900.0,64.1697,64.1916,64.1477,64.1916,24900.0
2007-12-31 12:05:00,87.73,87.79,87.68,87.79,45400.0,64.1916,64.2355,64.1551,64.2355,45400.0
2007-12-31 12:10:00,87.8,87.8,87.66,87.75,20800.0,64.2429,64.2429,64.1404,64.2063,20800.0
2007-12-31 12:15:00,87.76,87.78,87.7,87.7,33800.0,64.2136,64.2282,64.1697,64.1697,33800.0
2007-12-31 12:20:00,87.69,87.69,87.58,87.58,16100.0,64.1624,64.1624,64.0819,64.0819,16100.0
2007-12-31 12:25:00,87.58,87.69,87.56,87.6,37700.0,64.0819,64.1624,64.0673,64.0965,37700.0
2007-12-31 12:30:00,87.6,87.64,87.58,87.58,15700.0,64.0965,64.1258,64.0819,64.0819,15700.0
2007-12-31 12:35:00,87.61,87.61,87.57,87.6,14300.0,64.1038,64.1038,64.0746,64.0965,14300.0
2007-12-31 12:40:00,87.58,87.74,87.57,87.7,21300.0,64.0819,64.199,64.0746,64.1697,21300.0
2007-12-31 12:45:00,87.74,87.75,87.68,87.7,21500.0,64.199,64.2063,64.1551,64.1697,21500.0
2007-12-31 12:50:00,87.69,87.69,87.55,87.57,26200.0,64.1624,64.1624,64.0599,64.0746,26200.0
2007-12-31 12:55:00,87.56,87.57,87.48,87.5,28400.0,64.0673,64.0746,64.0087,64.0234,28400.0
2007-12-31 13:00:00,87.5,87.52,87.48,87.49,19600.0,64.0234,64.038,64.0087,64.016,19600.0
2007-12-31 13:05:00,87.5,87.52,87.47,87.52,17400.0,64.0234,64.038,64.0014,64.038,17400.0
2007-12-31 13:10:00,87.5,87.58,87.5,87.53,23600.0,64.0234,64.0819,64.0234,64.0453,23600.0
2007-12-31 13:15:00,87.53,87.56,87.52,87.52,11500.0,64.0453,64.0673,64.038,64.038,11500.0
2007-12-31 13:20:00,87.52,87.57,87.52,87.56,17200.0,64.038,64.0746,64.038,64.0673,17200.0
2007-12-31 13:25:00,87.55,87.57,87.52,87.52,20400.0,64.0599,64.0746,64.038,64.038,20400.0
2007-12-31 13:30:00,87.52,87.58,87.52,87.54,16500.0,64.038,64.0819,64.038,64.0526,16500.0
2007-12-31 13:35:00,87.54,87.63,87.54,87.59,12800.0,64.0526,64.1185,64.0526,64.0892,12800.0
2007-12-31 13:40:00,87.58,87.59,87.49,87.57,29300.0,64.0819,64.0892,64.016,64.0746,29300.0
2007-12-31 13:45:00,87.56,87.62,87.54,87.61,20000.0,64.0673,64.1112,64.0526,64.1038,20000.0
2007-12-31 13:50:00,87.6,87.62,87.6,87.62,14000.0,64.0965,64.1112,64.0965,64.1112,14000.0
2007-12-31 13:55:00,87.61,87.62,87.61,87.61,11400.0,64.1038,64.1112,64.1038,64.1038,11400.0
2007-12-31 14:00:00,87.62,87.63,87.52,87.52,49500.0,64.1112,64.1185,64.038,64.038,49500.0
2007-12-31 14:05:00,87.55,87.56,87.52,87.52,13900.0,64.0599,64.0673,64.038,64.038,13900.0
2007-12-31 14:10:00,87.53,87.69,87.53,87.66,14600.0,64.0453,64.1624,64.0453,64.1404,14600.0
2007-12-31 14:15:00,87.68,87.7,87.59,87.62,28000.0,64.1551,64.1697,64.0892,64.1112,28000.0
2007-12-31 14:20:00,87.61,87.66,87.52,87.6,21200.0,64.1038,64.1404,64.038,64.0965,21200.0
2007-12-31 14:25:00,87.59,87.6,87.52,87.53,14500.0,64.0892,64.0965,64.038,64.0453,14500.0
2007-12-31 14:30:00,87.53,87.57,87.52,87.52,17900.0,64.0453,64.0746,64.038,64.038,17900.0
2007-12-31 14:35:00,87.52,87.56,87.52,87.53,5800.0,64.038,64.0673,64.038,64.0453,5800.0
2007-12-31 14:40:00,87.52,87.56,87.52,87.53,13000.0,64.038,64.0673,64.038,64.0453,13000.0
2007-12-31 14:45:00,87.52,87.63,87.52,87.63,18100.0,64.038,64.1185,64.038,64.1185,18100.0
2007-12-31 14:50:00,87.63,87.63,87.57,87.59,26000.0,64.1185,64.1185,64.0746,64.0892,26000.0
2007-12-31 14:55:00,87.57,87.63,87.56,87.59,15900.0,64.0746,64.1185,64.0673,64.0892,15900.0
2007-12-31 15:00:00,87.58,87.65,87.54,87.55,23600.0,64.0819,64.1331,64.0526,64.0599,23600.0
2007-12-31 15:05:00,87.54,87.61,87.52,87.57,44700.0,64.0526,64.1038,64.038,64.0746,44700.0
2007-12-31 15:10:00,87.57,87.7,87.57,87.69,68700.0,64.0746,64.1697,64.0746,64.1624,68700.0
2007-12-31 15:15:00,87.69,87.7,87.63,87.65,61200.0,64.1624,64.1697,64.1185,64.1331,61200.0
2007-12-31 15:20:00,87.65,87.68,87.58,87.59,64900.0,64.1331,64.1551,64.0819,64.0892,64900.0
2007-12-31 15:25:00,87.6,87.68,87.57,87.63,70300.0,64.0965,64.1551,64.0746,64.1185,70300.0
2007-12-31 15:30:00,87.63,87.66,87.58,87.6,77100.0,64.1185,64.1404,64.0819,64.0965,77100.0
2007-12-31 15:35:00,87.6,87.61,87.51,87.51,67800.0,64.0965,64.1038,64.0307,64.0307,67800.0
2007-12-31 15:40:00,87.51,87.56,87.48,87.5,102400.0,64.0307,64.0673,64.0087,64.0234,102400.0
2007-12-31 15:45:00,87.49,87.5,87.43,87.47,127500.0,64.016,64.0234,63.9721,64.0014,127500.0
2007-12-31 15:50:00,87.47,87.48,87.41,87.42,118700.0,64.0014,64.0087,63.9575,63.9648,118700.0
2007-12-31 15:55:00,87.43,87.5,87.36,87.42,254800.0,63.9721,64.0234,63.9209,63.9648,254800.0
2008-01-02 09:30:00,87.57,87.81,87.47,87.49,85600.0,64.0746,64.2502,64.0014,64.016,85600.0
2008-01-02 09:35:00,87.49,87.6,87.41,87.54,44600.0,64.016,64.0965,63.9575,64.0526,44600.0
2008-01-02 09:40:00,87.54,87.59,87.49,87.56,44800.0,64.0526,64.0892,64.016,64.0673,44800.0
2008-01-02 09:45:00,87.55,87.55,87.33,87.39,51100.0,64.0599,64.0599,63.899,63.9429,51100.0
2008-01-02 09:50:00,87.38,87.42,87.26,87.27,38400.0,63.9356,63.9648,63.8477,63.8551,38400.0
2008-01-02 09:55:00,87.27,87.6,87.21,87.6,55200.0,63.8551,64.0965,63.8112,64.0965,55200.0
2008-01-02 10:00:00,87.56,87.56,87.0,87.06,87300.0,64.0673,64.0673,63.6575,63.7014,87300.0
2008-01-02 10:05:00,87.08,87.2,86.97,87.16,75900.0,63.716,63.8038,63.6356,63.7746,75900.0
2008-01-02 10:10:00,87.15,87.33,86.99,87.06,78800.0,63.7673,63.899,63.6502,63.7014,78800.0
2008-01-02 10:15:00,87.05,87.12,87.0,87.12,55200.0,63.6941,63.7453,63.6575,63.7453,55200.0
2008-01-02 10:20:00,87.14,87.21,87.0,87.21,39400.0,63.7599,63.8112,63.6575,63.8112,39400.0
2008-01-02 10:25:00,87.21,87.29,87.21,87.29,21700.0,63.8112,63.8697,63.8112,63.8697,21700.0
2008-01-02 10:30:00,87.29,87.34,87.27,87.34,30800.0,63.8697,63.9063,63.8551,63.9063,30800.0
2008-01-02 10:35:00,87.33,87.35,87.28,87.31,35600.0,63.899,63.9136,63.8624,63.8843,35600.0
2008-01-02 10:40:00,87.3,87.4,87.3,87.4,20800.0,63.877,63.9502,63.877,63.9502,20800.0
2008-01-02 10:45:00,87.38,87.57,87.38,87.43,36200.0,63.9356,64.0746,63.9356,63.9721,36200.0
2008-01-02 10:50:00,87.39,87.46,87.26,87.26,27800.0,63.9429,63.9941,63.8477,63.8477,27800.0
2008-01-02 10:55:00,87.26,87.27,87.15,87.21,33300.0,63.8477,63.8551,63.7673,63.8112,33300.0
2008-01-02 11:00:00,87.22,87.27,87.15,87.17,29800.0,63.8185,63.8551,63.7673,63.7819,29800.0
2008-01-02 11:05:00,87.18,87.23,87.15,87.17,29900.0,63.7892,63.8258,63.7673,63.7819,29900.0
2008-01-02 11:10:00,87.16,87.2,87.0,87.1,67300.0,63.7746,63.8038,63.6575,63.7307,67300.0
2008-01-02 11:15:00,87.07,87.2,87.07,87.1,44100.0,63.7087,63.8038,63.7087,63.7307,44100.0
2008-01-02 11:20:00,87.1,87.11,86.95,87.03,64900.0,63.7307,63.738,63.6209,63.6795,64900.0
2008-01-02 11:25:00,87.02,87.02,86.89,86.93,52400.0,63.6721,63.6721,63.577,63.6063,52400.0
2008-01-02 11:30:00,86.93,86.96,86.81,86.83,43900.0,63.6063,63.6282,63.5185,63.5331,43900.0
2008-01-02 11:35:00,86.83,86.83,86.56,86.59,60700.0,63.5331,63.5331,63.3356,63.3575,60700.0
2008-01-02 11:40:00,86.58,86.62,86.56,86.6,44900.0,63.3502,63.3795,63.3356,63.3648,44900.0
2008-01-02 11:45:00,86.59,86.59,86.53,86.55,53500.0,63.3575,63.3575,63.3136,63.3282,53500.0
2008-01-02 11:50:00,86.54,86.61,86.53,86.6,38500.0,63.3209,63.3721,63.3136,63.3648,38500.0
2008-01-02 11:55:00,86.59,86.82,86.59,86.82,29400.0,63.3575,63.5258,63.3575,63.5258,29400.0
2008-01-02 12:00:00,86.8,86.86,86.71,86.84,30200.0,63.5112,63.5551,63.4453,63.5404,30200.0
2008-01-02 12:05:00,86.84,86.84,86.61,86.65,29300.0,63.5404,63.5404,63.3721,63.4014,29300.0
2008-01-02 12:10:00,86.65,86.66,86.6,86.61,20200.0,63.4014,63.4087,63.3648,63.3721,20200.0
2008-01-02 12:15:00,86.63,86.71,86.56,86.65,26200.0,63.3868,63.4453,63.3356,63.4014,26200.0
2008-01-02 12:20:00,86.63,86.64,86.53,86.55,31800.0,63.3868,63.3941,63.3136,63.3282,31800.0
2008-01-02 12:25:00,86.55,86.58,86.5,86.54,36600.0,63.3282,63.3502,63.2917,63.3209,36600.0
2008-01-02 12:30:00,86.54,86.56,86.44,86.5,60000.0,63.3209,63.3356,63.2478,63.2917,60000.0
2008-01-02 12:35:00,86.5,86.65,86.49,86.6,20000.0,63.2917,63.4014,63.2843,63.3648,20000.0
2008-01-02 12:40:00,86.6,86.6,86.46,86.51,16600.0,63.3648,63.3648,63.2624,63.299,16600.0
2008-01-02 12:45:00,86.49,86.49,86.3,86.34,54300.0,63.2843,63.2843,63.1453,63.1746,54300.0
2008-01-02 12:50:00,86.36,86.36,86.2,86.25,38200.0,63.1892,63.1892,63.0722,63.1087,38200.0
2008-01-02 12:55:00,86.25,86.42,86.24,86.42,32600.0,63.1087,63.2331,63.1014,63.2331,32600.0
2008-01-02 13:00:00,86.42,86.56,86.39,86.41,20900.0,63.2331,63.3356,63.2112,63.2258,20900.0
2008-01-02 13:05:00,86.4,86.48,86.31,86.34,27800.0,63.2185,63.277,63.1526,63.1746,27800.0
2008-01-02 13:10:00,86.32,86.33,86.17,86.19,32300.0,63.16,63.1673,63.0502,63.0648,32300.0
2008-01-02 13:15:00,86.18,86.27,86.11,86.13,41100.0,63.0575,63.1234,63.0063,63.0209,41100.0
2008-01-02 13:20:00,86.12,86.18,86.11,86.14,18800.0,63.0136,63.0575,63.0063,63.0283,18800.0
2008-01-02 13:25:00,86.12,86.17,86.1,86.12,36100.0,63.0136,63.0502,62.999,63.0136,36100.0
2008-01-02 13:30:00,86.13,86.14,86.09,86.09,24300.0,63.0209,63.0283,62.9917,62.9917,24300.0
2008-01-02 13:35:00,86.1,86.2,86.09,86.16,15000.0,62.999,63.0722,62.9917,63.0429,15000.0
2008-01-02 13:40:00,86.15,86.16,86.08,86.12,22200.0,63.0356,63.0429,62.9843,63.0136,22200.0
2008-01-02 13:45:00,86.11,86.15,86.08,86.14,19800.0,63.0063,63.0356,62.9843,63.0283,19800.0
2008-01-02 13:50:00,86.15,86.16,86.11,86.12,38900.0,63.0356,63.0429,63.0063,63.0136,38900.0
2008-01-02 13:55:00,86.12,86.16,86.08,86.13,39700.0,63.0136,63.0429,62.9843,63.0209,39700.0
2008-01-02 14:00:00,86.12,86.37,86.12,86.27,37900.0,63.0136,63.1965,63.0136,63.1234,37900.0
2008-01-02 14:05:00,86.28,86.51,86.19,86.49,41000.0,63.1307,63.299,63.0648,63.2843,41000.0
2008-01-02 14:10:00,86.48,86.6,86.48,86.55,47800.0,63.277,63.3648,63.277,63.3282,47800.0
2008-01-02 14:15:00,86.55,86.69,86.54,86.65,37500.0,63.3282,63.4307,63.3209,63.4014,37500.0
2008-01-02 14:20:00,86.66,86.71,86.62,86.66,46000.0,63.4087,63.4453,63.3795,63.4087,46000.0
2008-01-02 14:25:00,86.69,86.74,86.63,86.65,28300.0,63.4307,63.4673,63.3868,63.4014,28300.0
2008-01-02 14:30:00,86.66,86.75,86.65,86.73,24700.0,63.4087,63.4746,63.4014,63.46,24700.0
2008-01-02 14:35:00,86.73,86.74,86.42,86.43,34700.0,63.46,63.4673,63.2331,63.2404,34700.0
2008-01-02 14:40:00,86.42,86.47,86.28,86.3,27300.0,63.2331,63.2697,63.1307,63.1453,27300.0
2008-01-02 14:45:00,86.33,86.47,86.32,86.46,26800.0,63.1673,63.2697,63.16,63.2624,26800.0
2008-01-02 14:50:00,86.45,86.47,86.39,86.4,27900.0,63.2551,63.2697,63.2112,63.2185,27900.0
2008-01-02 14:55:00,86.42,86.42,86.24,86.25,39300.0,63.2331,63.2331,63.1014,63.1087,39300.0
2008-01-02 15:00:00,86.24,86.25,86.08,86.09,56300.0,63.1014,63.1087,62.9843,62.9917,56300.0
2008-01-02 15:05:00,86.09,86.11,86.0,86.07,81100.0,62.9917,63.0063,62.9258,62.977,81100.0
2008-01-02 15:10:00,86.06,86.16,86.03,86.12,35400.0,62.9697,63.0429,62.9478,63.0136,35400.0
2008-01-02 15:15:00,86.12,86.14,86.03,86.03,34200.0,63.0136,63.0283,62.9478,62.9478,34200.0
2008-01-02 15:20:00,86.03,86.29,86.0,86.27,77100.0,62.9478,63.138,62.9258,63.1234,77100.0
2008-01-02 15:25:00,86.26,86.32,86.22,86.28,66200.0,63.1161,63.16,63.0868,63.1307,66200.0
2008-01-02 15:30:00,86.28,86.3,86.19,86.29,81900.0,63.1307,63.1453,63.0648,63.138,81900.0
2008-01-02 15:35:00,86.29,86.37,86.29,86.35,83900.0,63.138,63.1965,63.138,63.1819,83900.0
2008-01-02 15:40:00,86.35,86.56,86.35,86.44,178500.0,63.1819,63.3356,63.1819,63.2478,178500.0
2008-01-02 15:45:00,86.44,86.51,86.36,86.5,176000.0,63.2478,63.299,63.1892,63.2917,176000.0
2008-01-02 15:50:00,86.5,86.66,86.47,86.66,171400.0,63.2917,63.4087,63.2697,63.4087,171400.0
2008-01-02 15:55:00,86.66,86.73,86.6,86.71,234700.0,63.4087,63.46,63.3648,63.4453,234700.0
2008-01-03 09:30:00,87.07,87.27,86.85,87.05,104700.0,63.7087,63.8551,63.5478,63.6941,104700.0
2008-01-03 09:35:00,87.03,87.3,87.0,87.05,55100.0,63.6795,63.877,63.6575,63.6941,55100.0
2008-01-03 09:40:00,87.09,87.15,86.86,86.93,77200.0,63.7234,63.7673,63.5551,63.6063,77200.0
2008-01-03 09:45:00,86.89,87.03,86.8,86.92,48400.0,63.577,63.6795,63.5112,63.599,48400.0
2008-01-03 09:50:00,86.89,87.21,86.88,87.11,38600.0,63.577,63.8112,63.5697,63.738,38600.0
2008-01-03 09:55:00,87.11,87.39,87.11,87.29,38000.0,63.738,63.9429,63.738,63.8697,38000.0
2008-01-03 10:00:00,87.28,87.64,87.28,87.56,54400.0,63.8624,64.1258,63.8624,64.0673,54400.0
2008-01-03 10:05:00,87.53,87.58,87.48,87.53,42300.0,64.0453,64.0819,64.0087,64.0453,42300.0
2008-01-03 10:10:00,87.53,87.54,87.39,87.43,37200.0,64.0453,64.0526,63.9429,63.9721,37200.0
2008-01-03 10:15:00,87.42,87.56,87.42,87.52,35200.0,63.9648,64.0673,63.9648,64.038,35200.0
2008-01-03 10:20:00,87.53,87.58,87.0,87.45,275100.0,64.0453,64.0819,63.6575,63.9868,275100.0
2008-01-03 10:25:00,87.43,87.48,87.25,87.27,34200.0,63.9721,64.0087,63.8404,63.8551,34200.0
2008-01-03 10:30:00,87.27,87.48,87.21,87.48,38300.0,63.8551,64.0087,63.8112,64.0087,38300.0
2008-01-03 10:35:00,87.5,87.56,87.35,87.4,24400.0,64.0234,64.0673,63.9136,63.9502,24400.0
2008-01-03 10:40:00,87.39,87.42,87.22,87.23,42100.0,63.9429,63.9648,63.8185,63.8258,42100.0
2008-01-03 10:45:00,87.23,87.35,87.19,87.27,27400.0,63.8258,63.9136,63.7965,63.8551,27400.0
2008-01-03 10:50:00,87.26,87.28,87.09,87.09,27400.0,63.8477,63.8624,63.7234,63.7234,27400.0
2008-01-03 10:55:00,87.1,87.1,87.03,87.04,26100.0,63.7307,63.7307,63.6795,63.6868,26100.0
2008-01-03 11:00:00,87.04,87.08,87.0,87.06,44800.0,63.6868,63.716,63.6575,63.7014,44800.0
2008-01-03 11:05:00,87.07,87.13,87.03,87.06,35800.0,63.7087,63.7526,63.6795,63.7014,35800.0
2008-01-03 11:10:00,87.07,87.18,87.05,87.07,32400.0,63.7087,63.7892,63.6941,63.7087,32400.0
2008-01-03 11:15:00,87.08,87.13,87.05,87.13,21100.0,63.716,63.7526,63.6941,63.7526,21100.0
2008-01-03 11:20:00,87.14,87.2,87.06,87.1,29400.0,63.7599,63.8038,63.7014,63.7307,29400.0
2008-01-03 11:25:00,87.09,87.25,87.0,87.03,41500.0,63.7234,63.8404,63.6575,63.6795,41500.0
2008-01-03 11:30:00,87.02,87.05,87.0,87.04,29900.0,63.6721,63.6941,63.6575,63.6868,29900.0
2008-01-03 11:35:00,87.04,87.13,87.03,87.06,32200.0,63.6868,63.7526,63.6795,63.7014,32200.0
2008-01-03 11:40:00,87.05,87.07,87.0,87.01,49400.0,63.6941,63.7087,63.6575,63.6648,49400.0
2008-01-03 11:45:00,87.01,87.12,86.97,87.12,62300.0,63.6648,63.7453,63.6356,63.7453,62300.0
2008-01-03 11:50:00,87.12,87.18,87.02,87.06,51900.0,63.7453,63.7892,63.6721,63.7014,51900.0
2008-01-03 11:55:00,87.04,87.24,87.04,87.09,32300.0,63.6868,63.8331,63.6868,63.7234,32300.0
2008-01-03 12:00:00,87.1,87.28,87.09,87.26,18400.0,63.7307,63.8624,63.7234,63.8477,18400.0
2008-01-03 12:05:00,87.27,87.38,87.26,87.36,9700.0,63.8551,63.9356,63.8477,63.9209,9700.0
2008-01-03 12:10:00,87.38,87.41,87.34,87.39,16700.0,63.9356,63.9575,63.9063,63.9429,16700.0
2008-01-03 12:15:00,87.38,87.41,87.35,87.4,15700.0,63.9356,63.9575,63.9136,63.9502,15700.0
2008-01-03 12:20:00,87.41,87.42,87.27,87.34,23800.0,63.9575,63.9648,63.8551,63.9063,23800.0
2008-01-03 12:25:00,87.35,87.5,87.32,87.48,30800.0,63.9136,64.0234,63.8917,64.0087,30800.0
2008-01-03 12:30:00,87.45,87.47,87.31,87.34,19700.0,63.9868,64.0014,63.8843,63.9063,19700.0
2008-01-03 12:35:00,87.37,87.37,87.28,87.29,12100.0,63.9282,63.9282,63.8624,63.8697,12100.0
2008-01-03 12:40:00,87.29,87.32,87.18,87.23,19500.0,63.8697,63.8917,63.7892,63.8258,19500.0
2008-01-03 12:45:00,87.22,87.37,87.22,87.37,17400.0,63.8185,63.9282,63.8185,63.9282,17400.0
2008-01-03 12:50:00,87.38,87.4,87.32,87.38,9600.0,63.9356,63.9502,63.8917,63.9356,9600.0
2008-01-03 12:55:00,87.4,87.49,87.3,87.46,22700.0,63.9502,64.016,63.877,63.9941,22700.0
2008-01-03 13:00:00,87.48,87.48,87.27,87.31,13600.0,64.0087,64.0087,63.8551,63.8843,13600.0
2008-01-03 13:05:00,87.29,87.3,87.18,87.26,11600.0,63.8697,63.877,63.7892,63.8477,11600.0
2008-01-03 13:10:00,87.25,87.4,87.25,87.34,13700.0,63.8404,63.9502,63.8404,63.9063,13700.0
2008-01-03 13:15:00,87.36,87.38,87.34,87.38,13000.0,63.9209,63.9356,63.9063,63.9356,13000.0
2008-01-03 13:20:00,87.38,87.45,87.36,87.36,24000.0,63.9356,63.9868,63.9209,63.9209,24000.0
2008-01-03 13:25:00,87.37,87.37,87.27,87.27,18400.0,63.9282,63.9282,63.8551,63.8551,18400.0
2008-01-03 13:30:00,87.28,87.28,87.22,87.24,24300.0,63.8624,63.8624,63.8185,63.8331,24300.0
2008-01-03 13:35:00,87.24,87.31,87.2,87.23,85500.0,63.8331,63.8843,63.8038,63.8258,85500.0
2008-01-03 13:40:00,87.23,87.25,87.12,87.17,16800.0,63.8258,63.8404,63.7453,63.7819,16800.0
2008-01-03 13:45:00,87.17,87.19,87.14,87.16,14200.0,63.7819,63.7965,63.7599,63.7746,14200.0
2008-01-03 13:50:00,87.15,87.16,87.06,87.09,18200.0,63.7673,63.7746,63.7014,63.7234,18200.0
2008-01-03 13:55:00,87.11,87.12,87.0,87.01,53400.0,63.738,63.7453,63.6575,63.6648,53400.0
2008-01-03 14:00:00,87.01,87.07,86.9,86.96,95700.0,63.6648,63.7087,63.5843,63.6282,95700.0
2008-01-03 14:05:00,86.96,87.05,86.93,87.04,47000.0,63.6282,63.6941,63.6063,63.6868,47000.0
2008-01-03 14:10:00,87.03,87.03,86.91,86.98,60500.0,63.6795,63.6795,63.5917,63.6429,60500.0
2008-01-03 14:15:00,86.99,87.04,86.97,87.03,20400.0,63.6502,63.6868,63.6356,63.6795,20400.0
2008-01-03 14:20:00,87.04,87.08,87.0,87.05,60900.0,63.6868,63.716,63.6575,63.6941,60900.0
2008-01-03 14:25:00,87.04,87.06,87.0,87.0,25200.0,63.6868,63.7014,63.6575,63.6575,25200.0
2008-01-03 14:30:00,86.99,87.02,86.93,87.01,28200.0,63.6502,63.6721,63.6063,63.6648,28200.0
2008-01-03 14:35:00,87.01,87.04,86.98,87.02,65900.0,63.6648,63.6868,63.6429,63.6721,65900.0
2008-01-03 14:40:00,87.03,87.06,86.96,86.97,48000.0,63.6795,63.7014,63.6282,63.6356,48000.0
2008-01-03 14:45:00,87.0,87.04,86.98,87.04,10500.0,63.6575,63.6868,63.6429,63.6868,10500.0
2008-01-03 14:50:00,87.04,87.09,87.03,87.03,22400.0,63.6868,63.7234,63.6795,63.6795,22400.0
2008-01-03 14:55:00,87.04,87.07,86.97,87.07,27300.0,63.6868,63.7087,63.6356,63.7087,27300.0
2008-01-03 15:00:00,87.07,87.07,87.0,87.06,50900.0,63.7087,63.7087,63.6575,63.7014,50900.0
2008-01-03 15:05:00,87.05,87.09,86.99,86.99,83800.0,63.6941,63.7234,63.6502,63.6502,83800.0
2008-01-03 15:10:00,87.01,87.01,86.96,86.97,24200.0,63.6648,63.6648,63.6282,63.6356,24200.0
2008-01-03 15:15:00,86.97,86.98,86.81,86.84,59700.0,63.6356,63.6429,63.5185,63.5404,59700.0
2008-01-03 15:20:00,86.84,86.86,86.8,86.82,31200.0,63.5404,63.5551,63.5112,63.5258,31200.0
2008-01-03 15:25:00,86.83,86.86,86.74,86.78,45900.0,63.5331,63.5551,63.4673,63.4965,45900.0
2008-01-03 15:30:00,86.79,86.9,86.77,86.88,58100.0,63.5039,63.5843,63.4892,63.5697,58100.0
2008-01-03 15:35:00,86.87,86.89,86.8,86.86,51900.0,63.5624,63.577,63.5112,63.5551,51900.0
2008-01-03 15:40:00,86.87,86.96,86.86,86.91,57000.0,63.5624,63.6282,63.5551,63.5917,57000.0
2008-01-03 15:45:00,86.9,86.95,86.86,86.86,59500.0,63.5843,63.6209,63.5551,63.5551,59500.0
2008-01-03 15:50:00,86.86,86.97,86.86,86.95,96500.0,63.5551,63.6356,63.5551,63.6209,96500.0
2008-01-03 15:55:00,86.95,86.97,86.83,86.93,98800.0,63.6209,63.6356,63.5331,63.6063,98800.0
2008-01-04 09:30:00,86.32,87.16,86.32,86.51,209200.0,63.16,63.7746,63.16,63.299,209200.0
2008-01-04 09:35:00,86.5,86.55,85.88,85.9,198200.0,63.2917,63.3282,62.838,62.8526,198200.0
2008-01-04 09:40:00,85.9,86.23,85.87,86.19,148700.0,62.8526,63.0941,62.8307,63.0648,148700.0
2008-01-04 09:45:00,86.18,86.41,86.09,86.4,72600.0,63.0575,63.2258,62.9917,63.2185,72600.0
2008-01-04 09:50:00,86.39,86.7,86.22,86.25,90900.0,63.2112,63.438,63.0868,63.1087,90900.0
2008-01-04 09:55:00,86.22,86.25,86.02,86.2,81200.0,63.0868,63.1087,62.9404,63.0722,81200.0
2008-01-04 10:00:00,86.21,86.21,86.0,86.1,113300.0,63.0795,63.0795,62.9258,62.999,113300.0
2008-01-04 10:05:00,86.13,86.18,86.02,86.14,147500.0,63.0209,63.0575,62.9404,63.0283,147500.0
2008-01-04 10:10:00,86.15,86.16,86.03,86.05,72000.0,63.0356,63.0429,62.9478,62.9624,72000.0
2008-01-04 10:15:00,86.04,86.13,86.0,86.03,79000.0,62.9551,63.0209,62.9258,62.9478,79000.0
2008-01-04 10:20:00,86.02,86.06,85.75,85.81,98100.0,62.9404,62.9697,62.7429,62.7868,98100.0
2008-01-04 10:25:00,85.81,86.1,85.73,85.95,86800.0,62.7868,62.999,62.7283,62.8892,86800.0
2008-01-04 10:30:00,85.94,86.1,85.93,85.99,110500.0,62.8819,62.999,62.8746,62.9185,110500.0
2008-01-04 10:35:00,85.99,86.03,85.99,86.01,63300.0,62.9185,62.9478,62.9185,62.9331,63300.0
2008-01-04 10:40:00,86.02,86.08,86.0,86.05,37500.0,62.9404,62.9843,62.9258,62.9624,37500.0
2008-01-04 10:45:00,86.05,86.07,85.94,86.03,71300.0,62.9624,62.977,62.8819,62.9478,71300.0
2008-01-04 10:50:00,86.04,86.11,85.97,85.97,59200.0,62.9551,63.0063,62.9039,62.9039,59200.0
2008-01-04 10:55:00,85.98,86.08,85.92,85.97,47500.0,62.9112,62.9843,62.8673,62.9039,47500.0
2008-01-04 11:00:00,85.98,86.1,85.91,85.94,35700.0,62.9112,62.999,62.86,62.8819,35700.0
2008-01-04 11:05:00,85.96,86.02,85.9,86.01,31500.0,62.8965,62.9404,62.8526,62.9331,31500.0
2008-01-04 11:10:00,85.99,86.26,85.97,86.26,49100.0,62.9185,63.1161,62.9039,63.1161,49100.0
2008-01-04 11:15:00,86.24,86.26,85.9,85.94,51600.0,63.1014,63.1161,62.8526,62.8819,51600.0
2008-01-04 11:20:00,85.96,86.01,85.8,86.01,81800.0,62.8965,62.9331,62.7795,62.9331,81800.0
2008-01-04 11:25:00,86.02,86.2,86.02,86.18,46100.0,62.9404,63.0722,62.9404,63.0575,46100.0
2008-01-04 11:30:00,86.19,86.2,86.06,86.07,39300.0,63.0648,63.0722,62.9697,62.977,39300.0
2008-01-04 11:35:00,86.07,86.08,86.0,86.01,31600.0,62.977,62.9843,62.9258,62.9331,31600.0
2008-01-04 11:40:00,86.0,86.03,85.99,86.01,32200.0,62.9258,62.9478,62.9185,62.9331,32200.0
2008-01-04 11:45:00,86.01,86.09,85.99,86.02,36100.0,62.9331,62.9917,62.9185,62.9404,36100.0
2008-01-04 11:50:00,86.04,86.11,86.04,86.1,46300.0,62.9551,63.0063,62.9551,62.999,46300.0
2008-01-04 11:55:00,86.1,86.16,86.04,86.07,31400.0,62.999,63.0429,62.9551,62.977,31400.0
2008-01-04 12:00:00,86.07,86.24,86.07,86.22,32900.0,62.977,63.1014,62.977,63.0868,32900.0
2008-01-04 12:05:00,86.22,86.23,86.15,86.18,54400.0,63.0868,63.0941,63.0356,63.0575,54400.0
2008-01-04 12:10:00,86.16,86.22,86.09,86.21,19800.0,63.0429,63.0868,62.9917,63.0795,19800.0
2008-01-04 12:15:00,86.2,86.23,86.18,86.22,19300.0,63.0722,63.0941,63.0575,63.0868,19300.0
2008-01-04 12:20:00,86.21,86.22,85.99,86.0,31400.0,63.0795,63.0868,62.9185,62.9258,31400.0
2008-01-04 12:25:00,86.0,86.04,85.99,86.04,26700.0,62.9258,62.9551,62.9185,62.9551,26700.0
2008-01-04 12:30:00,86.04,86.16,86.0,86.02,21500.0,62.9551,63.0429,62.9258,62.9404,21500.0
2008-01-04 12:35:00,86.02,86.05,86.0,86.03,27700.0,62.9404,62.9624,62.9258,62.9478,27700.0
2008-01-04 12:40:00,86.0,86.07,86.0,86.04,32400.0,62.9258,62.977,62.9258,62.9551,32400.0
2008-01-04 12:45:00,86.04,86.19,86.02,86.19,21600.0,62.9551,63.0648,62.9404,63.0648,21600.0
2008-01-04 12:50:00,86.19,86.2,86.02,86.02,21200.0,63.0648,63.0722,62.9404,62.9404,21200.0
2008-01-04 12:55:00,86.01,86.04,85.99,85.99,26500.0,62.9331,62.9551,62.9185,62.9185,26500.0
2008-01-04 13:00:00,85.99,86.03,85.99,86.01,18400.0,62.9185,62.9478,62.9185,62.9331,18400.0
2008-01-04 13:05:00,86.01,86.04,85.96,86.04,38000.0,62.9331,62.9551,62.8965,62.9551,38000.0
2008-01-04 13:10:00,86.02,86.12,86.02,86.12,25600.0,62.9404,63.0136,62.9404,63.0136,25600.0
2008-01-04 13:15:00,86.11,86.13,86.07,86.07,16200.0,63.0063,63.0209,62.977,62.977,16200.0
2008-01-04 13:20:00,86.07,86.1,86.03,86.05,150100.0,62.977,62.999,62.9478,62.9624,150100.0
2008-01-04 13:25:00,86.05,86.21,86.05,86.2,31900.0,62.9624,63.0795,62.9624,63.0722,31900.0
2008-01-04 13:30:00,86.2,86.2,86.15,86.16,20900.0,63.0722,63.0722,63.0356,63.0429,20900.0
2008-01-04 13:35:00,86.16,86.16,85.92,86.05,34200.0,63.0429,63.0429,62.8673,62.9624,34200.0
2008-01-04 13:40:00,86.02,86.09,85.92,86.02,19400.0,62.9404,62.9917,62.8673,62.9404,19400.0
2008-01-04 13:45:00,86.01,86.02,85.95,85.96,29900.0,62.9331,62.9404,62.8892,62.8965,29900.0
2008-01-04 13:50:00,86.0,86.05,85.9,85.97,48600.0,62.9258,62.9624,62.8526,62.9039,48600.0
2008-01-04 13:55:00,85.99,86.09,85.97,86.08,103300.0,62.9185,62.9917,62.9039,62.9843,103300.0
2008-01-04 14:00:00,86.06,86.07,85.88,85.94,40300.0,62.9697,62.977,62.838,62.8819,40300.0
2008-01-04 14:05:00,85.95,85.99,85.84,85.91,30600.0,62.8892,62.9185,62.8087,62.86,30600.0
2008-01-04 14:10:00,85.9,85.92,85.84,85.87,34000.0,62.8526,62.8673,62.8087,62.8307,34000.0
2008-01-04 14:15:00,85.88,86.01,85.84,85.93,37300.0,62.838,62.9331,62.8087,62.8746,37300.0
2008-01-04 14:20:00,85.94,85.96,85.83,85.86,42800.0,62.8819,62.8965,62.8014,62.8234,42800.0
2008-01-04 14:25:00,85.85,85.92,85.83,85.85,36000.0,62.8161,62.8673,62.8014,62.8161,36000.0
2008-01-04 14:30:00,85.87,85.95,85.83,85.88,30300.0,62.8307,62.8892,62.8014,62.838,30300.0
2008-01-04 14:35:00,85.89,85.94,85.82,85.84,48100.0,62.8453,62.8819,62.7941,62.8087,48100.0
2008-01-04 14:40:00,85.84,85.84,85.73,85.74,53900.0,62.8087,62.8087,62.7283,62.7356,53900.0
2008-01-04 14:45:00,85.75,85.81,85.75,85.78,39300.0,62.7429,62.7868,62.7429,62.7648,39300.0
2008-01-04 14:50:00,85.78,85.87,85.73,85.74,60800.0,62.7648,62.8307,62.7283,62.7356,60800.0
2008-01-04 14:55:00,85.74,85.89,85.72,85.86,81400.0,62.7356,62.8453,62.7209,62.8234,81400.0
2008-01-04 15:00:00,85.86,86.08,85.86,85.93,74700.0,62.8234,62.9843,62.8234,62.8746,74700.0
2008-01-04 15:05:00,85.95,86.06,85.88,85.94,35200.0,62.8892,62.9697,62.838,62.8819,35200.0
2008-01-04 15:10:00,85.94,86.01,85.9,85.93,32300.0,62.8819,62.9331,62.8526,62.8746,32300.0
2008-01-04 15:15:00,85.92,86.01,85.86,85.95,41200.0,62.8673,62.9331,62.8234,62.8892,41200.0
2008-01-04 15:20:00,85.95,85.99,85.82,85.84,43100.0,62.8892,62.9185,62.7941,62.8087,43100.0
2008-01-04 15:25:00,85.83,86.08,85.8,86.06,87500.0,62.8014,62.9843,62.7795,62.9697,87500.0
2008-01-04 15:30:00,86.05,86.1,86.02,86.05,114800.0,62.9624,62.999,62.9404,62.9624,114800.0
2008-01-04 15:35:00,86.04,86.09,86.0,86.05,95500.0,62.9551,62.9917,62.9258,62.9624,95500.0
2008-01-04 15:40:00,86.07,86.13,85.96,86.03,129400.0,62.977,63.0209,62.8965,62.9478,129400.0
2008-01-04 15:45:00,86.05,86.06,85.75,85.78,167900.0,62.9624,62.9697,62.7429,62.7648,167900.0
2008-01-04 15:50:00,85.78,85.98,85.71,85.84,155600.0,62.7648,62.9112,62.7136,62.8087,155600.0
2008-01-04 15:55:00,85.85,85.92,85.69,85.69,302600.0,62.8161,62.8673,62.699,62.699,302600.0
2008-01-07 09:30:00,86.25,86.3,85.67,85.74,161100.0,63.1087,63.1453,62.6844,62.7356,161100.0
2008-01-07 09:35:00,85.75,85.81,85.59,85.7,137800.0,62.7429,62.7868,62.6258,62.7063,137800.0
2008-01-07 09:40:00,85.7,85.71,85.06,85.1,138600.0,62.7063,62.7136,62.238,62.2673,138600.0
2008-01-07 09:45:00,85.1,85.32,85.06,85.07,94000.0,62.2673,62.4283,62.238,62.2453,94000.0
2008-01-07 09:50:00,85.07,85.14,84.98,85.09,223000.0,62.2453,62.2966,62.1795,62.26,223000.0
2008-01-07 09:55:00,85.09,85.1,84.9,84.9,87600.0,62.26,62.2673,62.1209,62.1209,87600.0
2008-01-07 10:00:00,84.91,84.92,84.4,84.47,301500.0,62.1283,62.1356,61.7551,61.8063,301500.0
2008-01-07 10:05:00,84.49,84.56,84.43,84.5,151700.0,61.821,61.8722,61.7771,61.8283,151700.0
2008-01-07 10:10:00,84.5,84.51,84.21,84.21,188300.0,61.8283,61.8356,61.6161,61.6161,188300.0
2008-01-07 10:15:00,84.21,84.22,83.52,83.52,222200.0,61.6161,61.6234,61.1112,61.1112,222200.0
2008-01-07 10:20:00,83.52,83.53,83.31,83.4,154500.0,61.1112,61.1185,60.9576,61.0234,154500.0
2008-01-07 10:25:00,83.4,83.43,83.07,83.07,201000.0,61.0234,61.0454,60.7819,60.7819,201000.0
2008-01-07 10:30:00,83.07,83.1,82.66,82.74,239300.0,60.7819,60.8039,60.482,60.5405,239300.0
2008-01-07 10:35:00,82.75,82.98,82.7,82.75,226000.0,60.5478,60.7161,60.5112,60.5478,226000.0
2008-01-07 10:40:00,82.75,83.35,82.73,83.27,119900.0,60.5478,60.9868,60.5332,60.9283,119900.0
2008-01-07 10:45:00,83.29,83.29,83.07,83.17,160400.0,60.9429,60.9429,60.7819,60.8551,160400.0
2008-01-07 10:50:00,83.17,83.34,83.11,83.13,144200.0,60.8551,60.9795,60.8112,60.8258,144200.0
2008-01-07 10:55:00,83.11,83.13,82.97,83.08,69800.0,60.8112,60.8258,60.7088,60.7893,69800.0
2008-01-07 11:00:00,83.08,83.19,83.07,83.09,61100.0,60.7893,60.8697,60.7819,60.7966,61100.0
2008-01-07 11:05:00,83.07,83.18,83.0,83.1,83900.0,60.7819,60.8624,60.7307,60.8039,83900.0
2008-01-07 11:10:00,83.09,83.12,82.93,82.97,89700.0,60.7966,60.8185,60.6795,60.7088,89700.0
2008-01-07 11:15:00,82.97,83.1,82.96,82.99,91900.0,60.7088,60.8039,60.7015,60.7234,91900.0
2008-01-07 11:20:00,83.0,83.09,82.97,83.0,122400.0,60.7307,60.7966,60.7088,60.7307,122400.0
2008-01-07 11:25:00,83.0,83.02,82.92,82.99,76200.0,60.7307,60.7454,60.6722,60.7234,76200.0
2008-01-07 11:30:00,82.98,83.02,82.96,83.0,83900.0,60.7161,60.7454,60.7015,60.7307,83900.0
2008-01-07 11:35:00,83.0,83.05,82.93,82.99,92400.0,60.7307,60.7673,60.6795,60.7234,92400.0
2008-01-07 11:40:00,82.99,83.04,82.97,83.03,109400.0,60.7234,60.76,60.7088,60.7527,109400.0
2008-01-07 11:45:00,83.02,83.09,82.91,83.02,244300.0,60.7454,60.7966,60.6649,60.7454,244300.0
2008-01-07 11:50:00,83.06,83.1,82.99,83.06,81400.0,60.7746,60.8039,60.7234,60.7746,81400.0
2008-01-07 11:55:00,83.04,83.16,83.04,83.09,73300.0,60.76,60.8478,60.76,60.7966,73300.0
2008-01-07 12:00:00,83.08,83.13,82.99,83.04,83900.0,60.7893,60.8258,60.7234,60.76,83900.0
2008-01-07 12:05:00,83.02,83.04,82.75,82.8,111500.0,60.7454,60.76,60.5478,60.5844,111500.0
2008-01-07 12:10:00,82.79,82.8,82.63,82.76,102300.0,60.5771,60.5844,60.46,60.5551,102300.0
2008-01-07 12:15:00,82.75,82.75,82.6,82.64,78900.0,60.5478,60.5478,60.438,60.4673,78900.0
2008-01-07 12:20:00,82.64,82.74,82.6,82.71,65700.0,60.4673,60.5405,60.438,60.5185,65700.0
2008-01-07 12:25:00,82.72,82.89,82.7,82.8,52500.0,60.5259,60.6502,60.5112,60.5844,52500.0
2008-01-07 12:30:00,82.81,82.96,82.8,82.94,56500.0,60.5917,60.7015,60.5844,60.6868,56500.0
2008-01-07 12:35:00,82.94,83.0,82.87,82.98,67900.0,60.6868,60.7307,60.6356,60.7161,67900.0
2008-01-07 12:40:00,82.99,83.01,82.8,82.82,57400.0,60.7234,60.738,60.5844,60.599,57400.0
2008-01-07 12:45:00,82.81,83.06,82.81,83.05,152300.0,60.5917,60.7746,60.5917,60.7673,152300.0
2008-01-07 12:50:00,83.05,83.23,83.03,83.09,105200.0,60.7673,60.899,60.7527,60.7966,105200.0
2008-01-07 12:55:00,83.08,83.13,82.85,82.88,66300.0,60.7893,60.8258,60.621,60.6429,66300.0
2008-01-07 13:00:00,82.87,83.14,82.82,83.03,80300.0,60.6356,60.8332,60.599,60.7527,80300.0
2008-01-07 13:05:00,83.04,83.06,82.96,83.05,65100.0,60.76,60.7746,60.7015,60.7673,65100.0
2008-01-07 13:10:00,83.04,83.09,82.83,82.89,83300.0,60.76,60.7966,60.6063,60.6502,83300.0
2008-01-07 13:15:00,82.9,83.03,82.86,83.0,87100.0,60.6576,60.7527,60.6283,60.7307,87100.0
2008-01-07 13:20:00,83.0,83.06,82.94,82.99,92000.0,60.7307,60.7746,60.6868,60.7234,92000.0
2008-01-07 13:25:00,83.0,83.02,82.95,82.99,44500.0,60.7307,60.7454,60.6941,60.7234,44500.0
2008-01-07 13:30:00,82.99,82.99,82.89,82.98,39000.0,60.7234,60.7234,60.6502,60.7161,39000.0
2008-01-07 13:35:00,82.97,82.97,82.87,82.92,49300.0,60.7088,60.7088,60.6356,60.6722,49300.0
2008-01-07 13:40:00,82.92,82.93,82.81,82.9,77900.0,60.6722,60.6795,60.5917,60.6576,77900.0
2008-01-07 13:45:00,82.9,82.92,82.72,82.76,120800.0,60.6576,60.6722,60.5259,60.5551,120800.0
2008-01-07 13:50:00,82.76,82.87,82.73,82.84,71900.0,60.5551,60.6356,60.5332,60.6137,71900.0
2008-01-07 13:55:00,82.85,83.07,82.83,83.03,98300.0,60.621,60.7819,60.6063,60.7527,98300.0
2008-01-07 14:00:00,83.03,83.13,82.87,82.9,79200.0,60.7527,60.8258,60.6356,60.6576,79200.0
2008-01-07 14:05:00,82.92,82.95,82.76,82.78,87400.0,60.6722,60.6941,60.5551,60.5698,87400.0
2008-01-07 14:10:00,82.8,83.03,82.79,82.98,83200.0,60.5844,60.7527,60.5771,60.7161,83200.0
2008-01-07 14:15:00,82.98,83.1,82.97,83.08,72000.0,60.7161,60.8039,60.7088,60.7893,72000.0
2008-01-07 14:20:00,83.06,83.09,83.01,83.03,60900.0,60.7746,60.7966,60.738,60.7527,60900.0
2008-01-07 14:25:00,83.02,83.02,82.89,82.96,57500.0,60.7454,60.7454,60.6502,60.7015,57500.0
2008-01-07 14:30:00,82.96,83.13,82.95,83.07,76500.0,60.7015,60.8258,60.6941,60.7819,76500.0
2008-01-07 14:35:00,83.07,83.1,83.0,83.07,94800.0,60.7819,60.8039,60.7307,60.7819,94800.0
2008-01-07 14:40:00,83.08,83.15,83.03,83.05,58600.0,60.7893,60.8405,60.7527,60.7673,58600.0
2008-01-07 14:45:00,83.05,83.05,82.85,82.87,50000.0,60.7673,60.7673,60.621,60.6356,50000.0
2008-01-07 14:50:00,82.87,82.9,82.7,82.77,71400.0,60.6356,60.6576,60.5112,60.5624,71400.0
2008-01-07 14:55:00,82.78,82.9,82.7,82.89,77000.0,60.5698,60.6576,60.5112,60.6502,77000.0
2008-01-07 15:00:00,82.9,82.9,82.54,82.57,207500.0,60.6576,60.6576,60.3941,60.4161,207500.0
2008-01-07 15:05:00,82.57,82.57,82.36,82.4,177300.0,60.4161,60.4161,60.2624,60.2917,177300.0
2008-01-07 15:10:00,82.41,83.07,82.2,82.2,235400.0,60.299,60.7819,60.1454,60.1454,235400.0
2008-01-07 15:15:00,82.21,82.4,82.17,82.38,134300.0,60.1527,60.2917,60.1234,60.2771,134300.0
2008-01-07 15:20:00,82.38,82.46,82.3,82.32,115000.0,60.2771,60.3356,60.2185,60.2332,115000.0
2008-01-07 15:25:00,82.33,82.34,82.21,82.23,118700.0,60.2405,60.2478,60.1527,60.1673,118700.0
2008-01-07 15:30:00,82.24,82.34,82.21,82.29,137100.0,60.1746,60.2478,60.1527,60.2112,137100.0
2008-01-07 15:35:00,82.31,82.46,82.3,82.39,195800.0,60.2259,60.3356,60.2185,60.2844,195800.0
2008-01-07 15:40:00,82.39,82.73,82.38,82.72,236900.0,60.2844,60.5332,60.2771,60.5259,236900.0
2008-01-07 15:45:00,82.72,82.9,82.62,82.89,288000.0,60.5259,60.6576,60.4527,60.6502,288000.0
2008-01-07 15:50:00,82.9,83.04,82.9,82.99,325700.0,60.6576,60.76,60.6576,60.7234,325700.0
2008-01-07 15:55:00,83.0,83.0,82.89,82.94,305200.0,60.7307,60.7307,60.6502,60.6868,305200.0
2008-01-08 09:30:00,83.11,83.37,82.57,82.68,159500.0,60.8112,61.0015,60.4161,60.4966,159500.0
2008-01-08 09:35:00,82.69,82.96,82.67,82.94,70800.0,60.5039,60.7015,60.4893,60.6868,70800.0
2008-01-08 09:40:00,82.93,83.13,82.9,82.98,78200.0,60.6795,60.8258,60.6576,60.7161,78200.0
2008-01-08 09:45:00,82.98,83.01,82.79,82.92,167100.0,60.7161,60.738,60.5771,60.6722,167100.0
2008-01-08 09:50:00,82.92,82.92,82.65,82.65,66600.0,60.6722,60.6722,60.4746,60.4746,66600.0
2008-01-08 09:55:00,82.72,82.72,82.21,82.27,166600.0,60.5259,60.5259,60.1527,60.1966,166600.0
2008-01-08 10:00:00,82.24,82.39,82.21,82.39,127400.0,60.1746,60.2844,60.1527,60.2844,127400.0
2008-01-08 10:05:00,82.42,82.45,82.33,82.38,154300.0,60.3063,60.3283,60.2405,60.2771,154300.0
2008-01-08 10:10:00,82.38,82.39,82.04,82.14,124600.0,60.2771,60.2844,60.0283,60.1015,124600.0
2008-01-08 10:15:00,82.16,82.25,82.11,82.14,104300.0,60.1161,60.182,60.0795,60.1015,104300.0
2008-01-08 10:20:00,82.13,82.18,82.12,82.16,80700.0,60.0942,60.1307,60.0868,60.1161,80700.0
2008-01-08 10:25:00,82.16,82.24,81.84,81.9,185200.0,60.1161,60.1746,59.882,59.9259,185200.0
2008-01-08 10:30:00,81.9,81.96,81.81,81.82,86800.0,59.9259,59.9698,59.86,59.8673,86800.0
2008-01-08 10:35:00,81.81,81.86,81.71,81.73,132200.0,59.86,59.8966,59.7868,59.8015,132200.0
2008-01-08 10:40:00,81.73,81.8,81.66,81.76,88500.0,59.8015,59.8527,59.7503,59.8234,88500.0
2008-01-08 10:45:00,81.76,81.79,81.62,81.72,85200.0,59.8234,59.8454,59.721,59.7942,85200.0
2008-01-08 10:50:00,81.7,81.77,81.65,81.76,79400.0,59.7795,59.8307,59.7429,59.8234,79400.0
2008-01-08 10:55:00,81.75,81.83,81.73,81.83,85400.0,59.8161,59.8746,59.8015,59.8746,85400.0
2008-01-08 11:00:00,81.83,81.85,81.72,81.8,114100.0,59.8746,59.8893,59.7942,59.8527,114100.0
2008-01-08 11:05:00,81.8,81.85,81.72,81.77,124200.0,59.8527,59.8893,59.7942,59.8307,124200.0
2008-01-08 11:10:00,81.8,81.8,81.66,81.69,73100.0,59.8527,59.8527,59.7503,59.7722,73100.0
2008-01-08 11:15:00,81.69,81.77,81.66,81.77,80600.0,59.7722,59.8307,59.7503,59.8307,80600.0
2008-01-08 11:20:00,81.76,81.79,81.71,81.74,82400.0,59.8234,59.8454,59.7868,59.8088,82400.0
2008-01-08 11:25:00,81.73,81.75,81.63,81.65,80700.0,59.8015,59.8161,59.7283,59.7429,80700.0
2008-01-08 11:30:00,81.65,81.66,81.52,81.54,101100.0,59.7429,59.7503,59.6478,59.6625,101100.0
2008-01-08 11:35:00,81.55,81.56,81.35,81.44,225500.0,59.6698,59.6771,59.5234,59.5893,225500.0
2008-01-08 11:40:00,81.45,81.7,81.13,81.14,352900.0,59.5966,59.7795,59.3625,59.3698,352900.0
2008-01-08 11:45:00,81.15,81.16,80.56,80.81,293500.0,59.3771,59.3844,58.9454,59.1283,293500.0
2008-01-08 11:50:00,80.79,80.81,80.54,80.55,180200.0,59.1137,59.1283,58.9308,58.9381,180200.0
2008-01-08 11:55:00,80.55,80.6,80.31,80.55,173700.0,58.9381,58.9747,58.7625,58.9381,173700.0
2008-01-08 12:00:00,80.56,80.56,80.25,80.35,134500.0,58.9454,58.9454,58.7186,58.7917,134500.0
2008-01-08 12:05:00,80.37,80.58,80.36,80.57,95800.0,58.8064,58.96,58.7991,58.9527,95800.0
2008-01-08 12:10:00,80.57,80.78,80.54,80.68,129800.0,58.9527,59.1064,58.9308,59.0332,129800.0
2008-01-08 12:15:00,80.68,80.73,80.62,80.71,49300.0,59.0332,59.0698,58.9893,59.0551,49300.0
2008-01-08 12:20:00,80.73,80.82,80.7,80.77,76100.0,59.0698,59.1356,59.0478,59.099,76100.0
2008-01-08 12:25:00,80.76,80.85,80.68,80.75,104200.0,59.0917,59.1576,59.0332,59.0844,104200.0
2008-01-08 12:30:00,80.75,80.75,80.64,80.7,93100.0,59.0844,59.0844,59.0039,59.0478,93100.0
2008-01-08 12:35:00,80.71,80.76,80.66,80.75,46400.0,59.0551,59.0917,59.0186,59.0844,46400.0
2008-01-08 12:40:00,80.75,80.75,80.68,80.73,67300.0,59.0844,59.0844,59.0332,59.0698,67300.0
2008-01-08 12:45:00,80.73,80.87,80.73,80.85,56200.0,59.0698,59.1722,59.0698,59.1576,56200.0
2008-01-08 12:50:00,80.85,80.9,80.77,80.9,78900.0,59.1576,59.1942,59.099,59.1942,78900.0
2008-01-08 12:55:00,80.87,80.87,80.76,80.78,49100.0,59.1722,59.1722,59.0917,59.1064,49100.0
2008-01-08 13:00:00,80.78,80.8,80.73,80.74,65000.0,59.1064,59.121,59.0698,59.0771,65000.0
2008-01-08 13:05:00,80.74,81.04,80.74,80.92,130100.0,59.0771,59.2966,59.0771,59.2088,130100.0
2008-01-08 13:10:00,80.92,81.16,80.91,81.12,84900.0,59.2088,59.3844,59.2015,59.3551,84900.0
2008-01-08 13:15:00,81.11,81.13,81.0,81.03,86000.0,59.3478,59.3625,59.2673,59.2893,86000.0
2008-01-08 13:20:00,81.05,81.07,81.0,81.02,51800.0,59.3039,59.3186,59.2673,59.282,51800.0
2008-01-08 13:25:00,81.02,81.11,81.0,81.06,56100.0,59.282,59.3478,59.2673,59.3112,56100.0
2008-01-08 13:30:00,81.07,81.14,80.98,81.04,79400.0,59.3186,59.3698,59.2527,59.2966,79400.0
2008-01-08 13:35:00,81.04,81.1,80.91,80.91,47900.0,59.2966,59.3405,59.2015,59.2015,47900.0
2008-01-08 13:40:00,80.92,80.97,80.76,80.79,64700.0,59.2088,59.2454,59.0917,59.1137,64700.0
2008-01-08 13:45:00,80.77,80.92,80.75,80.85,43900.0,59.099,59.2088,59.0844,59.1576,43900.0
2008-01-08 13:50:00,80.84,80.97,80.78,80.91,59000.0,59.1503,59.2454,59.1064,59.2015,59000.0
2008-01-08 13:55:00,80.89,80.96,80.85,80.89,64000.0,59.1868,59.2381,59.1576,59.1868,64000.0
2008-01-08 14:00:00,80.9,81.0,80.86,80.92,59500.0,59.1942,59.2673,59.1649,59.2088,59500.0
2008-01-08 14:05:00,80.92,81.08,80.92,81.08,36900.0,59.2088,59.3259,59.2088,59.3259,36900.0
2008-01-08 14:10:00,81.08,81.25,81.06,81.24,76000.0,59.3259,59.4503,59.3112,59.4429,76000.0
2008-01-08 14:15:00,81.21,81.22,81.04,81.21,67500.0,59.421,59.4283,59.2966,59.421,67500.0
2008-01-08 14:20:00,81.21,81.52,81.19,81.5,140000.0,59.421,59.6478,59.4064,59.6332,140000.0
2008-01-08 14:25:00,81.5,81.55,81.37,81.51,156300.0,59.6332,59.6698,59.5381,59.6405,156300.0
2008-01-08 14:30:00,81.5,81.58,81.45,81.47,56700.0,59.6332,59.6917,59.5966,59.6112,56700.0
2008-01-08 14:35:00,81.47,81.5,81.42,81.45,58200.0,59.6112,59.6332,59.5746,59.5966,58200.0
2008-01-08 14:40:00,81.46,81.46,81.28,81.32,78700.0,59.6039,59.6039,59.4722,59.5015,78700.0
2008-01-08 14:45:00,81.31,81.38,80.99,81.09,100300.0,59.4942,59.5454,59.26,59.3332,100300.0
2008-01-08 14:50:00,81.09,81.11,80.99,81.01,59900.0,59.3332,59.3478,59.26,59.2747,59900.0
2008-01-08 14:55:00,81.01,81.1,80.64,80.73,152600.0,59.2747,59.3405,59.0039,59.0698,152600.0
2008-01-08 15:00:00,80.73,80.91,80.7,80.75,100400.0,59.0698,59.2015,59.0478,59.0844,100400.0
2008-01-08 15:05:00,80.75,80.88,80.73,80.8,87600.0,59.0844,59.1795,59.0698,59.121,87600.0
2008-01-08 15:10:00,80.82,80.82,80.55,80.59,100900.0,59.1356,59.1356,58.9381,58.9673,100900.0
2008-01-08 15:15:00,80.6,80.73,80.54,80.62,119300.0,58.9747,59.0698,58.9308,58.9893,119300.0
2008-01-08 15:20:00,80.61,80.68,80.32,80.36,173700.0,58.982,59.0332,58.7698,58.7991,173700.0
2008-01-08 15:25:00,80.36,80.5,80.27,80.35,168400.0,58.7991,58.9015,58.7332,58.7917,168400.0
2008-01-08 15:30:00,80.35,80.49,80.26,80.46,147800.0,58.7917,58.8942,58.7259,58.8722,147800.0
2008-01-08 15:35:00,80.46,80.46,80.28,80.32,159300.0,58.8722,58.8722,58.7405,58.7698,159300.0
2008-01-08 15:40:00,80.33,80.4,80.14,80.22,182300.0,58.7771,58.8283,58.6381,58.6966,182300.0
2008-01-08 15:45:00,80.21,80.23,80.02,80.04,241600.0,58.6893,58.7039,58.5503,58.5649,241600.0
2008-01-08 15:50:00,80.03,80.07,79.91,79.97,332500.0,58.5576,58.5869,58.4698,58.5137,332500.0
2008-01-08 15:55:00,79.98,80.06,79.66,79.66,502100.0,58.521,58.5795,58.2869,58.2869,502100.0
2008-01-09 09:30:00,79.7,79.82,79.28,79.28,275400.0,58.3161,58.4039,58.0088,58.0088,275400.0
2008-01-09 09:35:00,79.28,79.28,79.0,79.02,204400.0,58.0088,58.0088,57.8039,57.8186,204400.0
2008-01-09 09:40:00,79.01,79.25,78.69,79.13,258300.0,57.8113,57.9869,57.5771,57.8991,258300.0
2008-01-09 09:45:00,79.11,79.57,79.0,79.56,153800.0,57.8844,58.221,57.8039,58.2137,153800.0
2008-01-09 09:50:00,79.55,79.57,78.76,79.0,202800.0,58.2064,58.221,57.6283,57.8039,202800.0
2008-01-09 09:55:00,79.0,79.06,78.7,78.96,130400.0,57.8039,57.8478,57.5844,57.7747,130400.0
2008-01-09 10:00:00,78.96,79.1,78.89,79.03,129200.0,57.7747,57.8771,57.7235,57.8259,129200.0
2008-01-09 10:05:00,79.02,79.03,78.89,79.02,147900.0,57.8186,57.8259,57.7235,57.8186,147900.0
2008-01-09 10:10:00,79.02,79.38,78.99,79.32,257000.0,57.8186,58.082,57.7966,58.0381,257000.0
2008-01-09 10:15:00,79.3,79.37,79.0,79.06,109400.0,58.0235,58.0747,57.8039,57.8478,109400.0
2008-01-09 10:20:00,79.05,79.22,78.98,78.98,107000.0,57.8405,57.9649,57.7893,57.7893,107000.0
2008-01-09 10:25:00,78.97,79.28,78.81,79.25,85400.0,57.782,58.0088,57.6649,57.9869,85400.0
2008-01-09 10:30:00,79.25,79.4,79.08,79.28,132000.0,57.9869,58.0966,57.8625,58.0088,132000.0
2008-01-09 10:35:00,79.27,79.3,79.09,79.16,81900.0,58.0015,58.0235,57.8698,57.921,81900.0
2008-01-09 10:40:00,79.17,79.3,79.15,79.2,78800.0,57.9283,58.0235,57.9137,57.9503,78800.0
2008-01-09 10:45:00,79.2,79.46,79.18,79.41,64100.0,57.9503,58.1405,57.9356,58.1039,64100.0
2008-01-09 10:50:00,79.4,79.41,79.24,79.37,73200.0,58.0966,58.1039,57.9796,58.0747,73200.0
2008-01-09 10:55:00,79.34,79.37,79.23,79.29,63300.0,58.0527,58.0747,57.9722,58.0161,63300.0
2008-01-09 11:00:00,79.29,79.35,79.2,79.2,57400.0,58.0161,58.06,57.9503,57.9503,57400.0
2008-01-09 11:05:00,79.21,79.3,79.13,79.23,53100.0,57.9576,58.0235,57.8991,57.9722,53100.0
2008-01-09 11:10:00,79.2,79.27,79.12,79.24,60100.0,57.9503,58.0015,57.8917,57.9796,60100.0
2008-01-09 11:15:00,79.24,79.27,79.12,79.25,60800.0,57.9796,58.0015,57.8917,57.9869,60800.0
2008-01-09 11:20:00,79.24,79.29,79.15,79.16,58100.0,57.9796,58.0161,57.9137,57.921,58100.0
2008-01-09 11:25:00,79.16,79.28,79.11,79.27,60700.0,57.921,58.0088,57.8844,58.0015,60700.0
2008-01-09 11:30:00,79.27,79.27,79.1,79.16,74600.0,58.0015,58.0015,57.8771,57.921,74600.0
2008-01-09 11:35:00,79.16,79.2,79.07,79.11,56500.0,57.921,57.9503,57.8552,57.8844,56500.0
2008-01-09 11:40:00,79.11,79.16,78.93,79.01,98100.0,57.8844,57.921,57.7527,57.8113,98100.0
2008-01-09 11:45:00,79.03,79.03,78.86,79.01,101200.0,57.8259,57.8259,57.7015,57.8113,101200.0
2008-01-09 11:50:00,78.99,78.99,78.77,78.81,69400.0,57.7966,57.7966,57.6357,57.6649,69400.0
2008-01-09 11:55:00,78.79,79.0,78.79,78.96,130800.0,57.6503,57.8039,57.6503,57.7747,130800.0
2008-01-09 12:00:00,78.97,79.08,78.84,79.07,163400.0,57.782,57.8625,57.6869,57.8552,163400.0
2008-01-09 12:05:00,79.08,79.14,78.95,79.1,74800.0,57.8625,57.9064,57.7674,57.8771,74800.0
2008-01-09 12:10:00,79.1,79.12,78.94,78.97,54900.0,57.8771,57.8917,57.76,57.782,54900.0
2008-01-09 12:15:00,78.95,79.15,78.92,79.15,136800.0,57.7674,57.9137,57.7454,57.9137,136800.0
2008-01-09 12:20:00,79.15,79.15,78.95,78.99,62900.0,57.9137,57.9137,57.7674,57.7966,62900.0
2008-01-09 12:25:00,78.99,79.06,78.96,78.98,61700.0,57.7966,57.8478,57.7747,57.7893,61700.0
2008-01-09 12:30:00,78.98,78.99,78.9,78.9,69100.0,57.7893,57.7966,57.7308,57.7308,69100.0
2008-01-09 12:35:00,78.9,78.91,78.6,78.64,79100.0,57.7308,57.7381,57.5113,57.5405,79100.0
2008-01-09 12:40:00,78.64,78.72,78.51,78.56,69400.0,57.5405,57.5991,57.4454,57.482,69400.0
2008-01-09 12:45:00,78.54,78.58,78.39,78.43,88500.0,57.4674,57.4966,57.3576,57.3869,88500.0
2008-01-09 12:50:00,78.42,78.6,78.41,78.56,68900.0,57.3796,57.5113,57.3722,57.482,68900.0
2008-01-09 12:55:00,78.56,78.8,78.5,78.8,76200.0,57.482,57.6576,57.4381,57.6576,76200.0
2008-01-09 13:00:00,78.81,78.83,78.67,78.74,60600.0,57.6649,57.6796,57.5625,57.6137,60600.0
2008-01-09 13:05:00,78.75,78.76,78.64,78.72,57500.0,57.621,57.6283,57.5405,57.5991,57500.0
2008-01-09 13:10:00,78.71,78.72,78.49,78.5,55600.0,57.5918,57.5991,57.4308,57.4381,55600.0
2008-01-09 13:15:00,78.5,78.52,78.4,78.44,95800.0,57.4381,57.4527,57.3649,57.3942,95800.0
2008-01-09 13:20:00,78.44,78.54,78.26,78.34,139400.0,57.3942,57.4674,57.2625,57.321,139400.0
2008-01-09 13:25:00,78.34,78.5,78.31,78.49,161500.0,57.321,57.4381,57.2991,57.4308,161500.0
2008-01-09 13:30:00,78.49,78.52,78.25,78.34,124100.0,57.4308,57.4527,57.2552,57.321,124100.0
2008-01-09 13:35:00,78.35,78.56,78.32,78.55,87500.0,57.3283,57.482,57.3064,57.4747,87500.0
2008-01-09 13:40:00,78.55,78.59,78.45,78.48,155000.0,57.4747,57.5039,57.4015,57.4235,155000.0
2008-01-09 13:45:00,78.48,78.6,78.36,78.49,89300.0,57.4235,57.5113,57.3357,57.4308,89300.0
2008-01-09 13:50:00,78.49,78.57,78.32,78.44,65800.0,57.4308,57.4893,57.3064,57.3942,65800.0
2008-01-09 13:55:00,78.42,78.55,78.38,78.44,79400.0,57.3796,57.4747,57.3503,57.3942,79400.0
2008-01-09 14:00:00,78.44,78.46,78.22,78.33,117700.0,57.3942,57.4088,57.2332,57.3137,117700.0
2008-01-09 14:05:00,78.33,78.34,78.02,78.05,186100.0,57.3137,57.321,57.0869,57.1088,186100.0
2008-01-09 14:10:00,78.04,78.06,77.84,77.86,198900.0,57.1015,57.1162,56.9552,56.9698,198900.0
2008-01-09 14:15:00,77.84,78.11,77.81,78.07,113900.0,56.9552,57.1527,56.9332,57.1235,113900.0
2008-01-09 14:20:00,78.06,78.26,78.02,78.19,143200.0,57.1162,57.2625,57.0869,57.2113,143200.0
2008-01-09 14:25:00,78.19,78.37,78.11,78.36,100700.0,57.2113,57.343,57.1527,57.3357,100700.0
2008-01-09 14:30:00,78.37,78.5,78.21,78.3,155900.0,57.343,57.4381,57.2259,57.2918,155900.0
2008-01-09 14:35:00,78.3,78.44,78.23,78.28,118600.0,57.2918,57.3942,57.2405,57.2771,118600.0
2008-01-09 14:40:00,78.26,78.31,78.11,78.16,54000.0,57.2625,57.2991,57.1527,57.1893,54000.0
2008-01-09 14:45:00,78.15,78.63,78.09,78.63,86800.0,57.182,57.5332,57.1381,57.5332,86800.0
2008-01-09 14:50:00,78.63,78.84,78.63,78.71,170300.0,57.5332,57.6869,57.5332,57.5918,170300.0
2008-01-09 14:55:00,78.72,79.04,78.71,78.91,137200.0,57.5991,57.8332,57.5918,57.7381,137200.0
2008-01-09 15:00:00,78.92,79.13,78.88,79.08,85200.0,57.7454,57.8991,57.7161,57.8625,85200.0
2008-01-09 15:05:00,79.1,79.39,79.07,79.35,121800.0,57.8771,58.0893,57.8552,58.06,121800.0
2008-01-09 15:10:00,79.35,79.39,79.06,79.08,189100.0,58.06,58.0893,57.8478,57.8625,189100.0
2008-01-09 15:15:00,79.07,79.64,79.06,79.6,282900.0,57.8552,58.2722,57.8478,58.243,282900.0
2008-01-09 15:20:00,79.6,79.67,79.5,79.62,237400.0,58.243,58.2942,58.1698,58.2576,237400.0
2008-01-09 15:25:00,79.64,79.64,79.52,79.61,263000.0,58.2722,58.2722,58.1844,58.2503,263000.0
2008-01-09 15:30:00,79.63,79.73,79.54,79.73,194100.0,58.2649,58.3381,58.1991,58.3381,194100.0
2008-01-09 15:35:00,79.74,79.88,79.58,79.84,165100.0,58.3454,58.4478,58.2283,58.4186,165100.0
2008-01-09 15:40:00,79.85,80.13,79.84,79.96,185900.0,58.4259,58.6308,58.4186,58.5064,185900.0
2008-01-09 15:45:00,79.97,80.12,79.85,79.92,242500.0,58.5137,58.6234,58.4259,58.4771,242500.0
2008-01-09 15:50:00,79.92,80.12,79.9,80.09,321000.0,58.4771,58.6234,58.4625,58.6015,321000.0
2008-01-09 15:55:00,80.09,80.41,80.08,80.3,363100.0,58.6015,58.8356,58.5942,58.7551,363100.0
2008-01-10 09:30:00,79.86,81.36,79.86,81.24,273100.0,58.4332,59.5307,58.4332,59.4429,273100.0
2008-01-10 09:35:00,81.25,81.25,80.78,81.09,184500.0,59.4503,59.4503,59.1064,59.3332,184500.0
2008-01-10 09:40:00,81.08,81.18,80.63,80.98,115800.0,59.3259,59.399,58.9966,59.2527,115800.0
2008-01-10 09:45:00,80.99,81.5,80.98,81.5,108300.0,59.26,59.6332,59.2527,59.6332,108300.0
2008-01-10 09:50:00,81.5,81.62,81.46,81.5,161200.0,59.6332,59.721,59.6039,59.6332,161200.0
2008-01-10 09:55:00,81.49,81.81,81.41,81.68,172400.0,59.6259,59.86,59.5673,59.7649,172400.0
2008-01-10 10:00:00,81.67,81.8,81.61,81.71,86000.0,59.7576,59.8527,59.7137,59.7868,86000.0
2008-01-10 10:05:00,81.7,82.2,81.7,82.19,225300.0,59.7795,60.1454,59.7795,60.1381,225300.0
2008-01-10 10:10:00,82.19,82.2,81.75,81.8,124800.0,60.1381,60.1454,59.8161,59.8527,124800.0
2008-01-10 10:15:00,81.8,81.94,81.55,81.72,73300.0,59.8527,59.9551,59.6698,59.7942,73300.0
2008-01-10 10:20:00,81.73,82.07,81.58,82.07,84700.0,59.8015,60.0502,59.6917,60.0502,84700.0
2008-01-10 10:25:00,82.07,82.36,81.98,82.34,230200.0,60.0502,60.2624,59.9844,60.2478,230200.0
2008-01-10 10:30:00,82.35,82.41,82.29,82.36,113100.0,60.2551,60.299,60.2112,60.2624,113100.0
2008-01-10 10:35:00,82.34,82.49,82.26,82.43,117600.0,60.2478,60.3576,60.1893,60.3137,117600.0
2008-01-10 10:40:00,82.43,82.44,82.27,82.42,94800.0,60.3137,60.321,60.1966,60.3063,94800.0
2008-01-10 10:45:00,82.42,82.43,82.11,82.21,76300.0,60.3063,60.3137,60.0795,60.1527,76300.0
2008-01-10 10:50:00,82.21,82.35,82.11,82.28,111900.0,60.1527,60.2551,60.0795,60.2039,111900.0
2008-01-10 10:55:00,82.26,82.4,82.09,82.38,87800.0,60.1893,60.2917,60.0649,60.2771,87800.0
2008-01-10 11:00:00,82.36,82.43,82.31,82.33,136400.0,60.2624,60.3137,60.2259,60.2405,136400.0
2008-01-10 11:05:00,82.32,82.32,82.05,82.09,77300.0,60.2332,60.2332,60.0356,60.0649,77300.0
2008-01-10 11:10:00,82.07,82.33,82.06,82.2,66800.0,60.0502,60.2405,60.0429,60.1454,66800.0
2008-01-10 11:15:00,82.2,82.26,82.06,82.18,33700.0,60.1454,60.1893,60.0429,60.1307,33700.0
2008-01-10 11:20:00,82.18,82.21,82.05,82.14,38800.0,60.1307,60.1527,60.0356,60.1015,38800.0
2008-01-10 11:25:00,82.16,82.31,82.16,82.27,38800.0,60.1161,60.2259,60.1161,60.1966,38800.0
2008-01-10 11:30:00,82.28,82.31,82.23,82.23,42300.0,60.2039,60.2259,60.1673,60.1673,42300.0
2008-01-10 11:35:00,82.23,82.3,82.05,82.05,66800.0,60.1673,60.2185,60.0356,60.0356,66800.0
2008-01-10 11:40:00,82.05,82.09,82.0,82.03,59200.0,60.0356,60.0649,59.999,60.021,59200.0
2008-01-10 11:45:00,82.02,82.03,81.9,81.96,95300.0,60.0137,60.021,59.9259,59.9698,95300.0
2008-01-10 11:50:00,81.96,81.97,81.83,81.94,96500.0,59.9698,59.9771,59.8746,59.9551,96500.0
2008-01-10 11:55:00,81.94,82.1,81.93,82.02,79800.0,59.9551,60.0722,59.9478,60.0137,79800.0
2008-01-10 12:00:00,82.01,82.02,81.85,81.97,55200.0,60.0063,60.0137,59.8893,59.9771,55200.0
2008-01-10 12:05:00,81.98,81.99,81.83,81.94,69400.0,59.9844,59.9917,59.8746,59.9551,69400.0
2008-01-10 12:10:00,81.95,81.96,81.75,81.81,82100.0,59.9624,59.9698,59.8161,59.86,82100.0
2008-01-10 12:15:00,81.81,82.3,81.81,82.26,268200.0,59.86,60.2185,59.86,60.1893,268200.0
2008-01-10 12:20:00,82.25,82.37,82.04,82.34,237200.0,60.182,60.2698,60.0283,60.2478,237200.0
2008-01-10 12:25:00,82.35,82.48,82.33,82.46,189100.0,60.2551,60.3502,60.2405,60.3356,189100.0
2008-01-10 12:30:00,82.47,82.5,82.16,82.32,205300.0,60.3429,60.3649,60.1161,60.2332,205300.0
2008-01-10 12:35:00,82.33,82.5,82.24,82.25,94800.0,60.2405,60.3649,60.1746,60.182,94800.0
2008-01-10 12:40:00,82.29,82.33,82.08,82.18,104700.0,60.2112,60.2405,60.0576,60.1307,104700.0
2008-01-10 12:45:00,82.17,82.26,82.04,82.15,103200.0,60.1234,60.1893,60.0283,60.1088,103200.0
2008-01-10 12:50:00,82.14,82.42,82.03,82.42,62400.0,60.1015,60.3063,60.021,60.3063,62400.0
2008-01-10 12:55:00,82.4,82.65,82.39,82.63,241500.0,60.2917,60.4746,60.2844,60.46,241500.0
2008-01-10 13:00:00,82.59,82.6,82.34,82.42,94900.0,60.4307,60.438,60.2478,60.3063,94900.0
2008-01-10 13:05:00,82.41,82.58,82.37,82.49,62400.0,60.299,60.4234,60.2698,60.3576,62400.0
2008-01-10 13:10:00,82.5,82.57,82.36,82.47,70600.0,60.3649,60.4161,60.2624,60.3429,70600.0
2008-01-10 13:15:00,82.47,82.51,82.31,82.42,74200.0,60.3429,60.3722,60.2259,60.3063,74200.0
2008-01-10 13:20:00,82.41,82.52,82.34,82.42,73900.0,60.299,60.3795,60.2478,60.3063,73900.0
2008-01-10 13:25:00,82.38,82.61,82.31,82.52,65700.0,60.2771,60.4454,60.2259,60.3795,65700.0
2008-01-10 13:30:00,82.48,82.57,82.2,82.23,60700.0,60.3502,60.4161,60.1454,60.1673,60700.0
2008-01-10 13:35:00,82.25,82.25,81.87,82.13,119000.0,60.182,60.182,59.9039,60.0942,119000.0
2008-01-10 13:40:00,82.13,82.21,82.01,82.19,93400.0,60.0942,60.1527,60.0063,60.1381,93400.0
2008-01-10 13:45:00,82.18,82.19,81.94,82.0,90700.0,60.1307,60.1381,59.9551,59.999,90700.0
2008-01-10 13:50:00,82.01,82.02,81.7,81.78,65200.0,60.0063,60.0137,59.7795,59.8381,65200.0
2008-01-10 13:55:00,81.79,82.04,81.7,82.03,68600.0,59.8454,60.0283,59.7795,60.021,68600.0
2008-01-10 14:00:00,82.0,82.1,81.83,81.89,76200.0,59.999,60.0722,59.8746,59.9185,76200.0
2008-01-10 14:05:00,81.9,81.99,81.71,81.93,52000.0,59.9259,59.9917,59.7868,59.9478,52000.0
2008-01-10 14:10:00,81.93,82.01,81.89,81.98,45700.0,59.9478,60.0063,59.9185,59.9844,45700.0
2008-01-10 14:15:00,81.98,82.6,81.83,82.6,142200.0,59.9844,60.438,59.8746,60.438,142200.0
2008-01-10 14:20:00,82.59,82.62,82.39,82.54,71900.0,60.4307,60.4527,60.2844,60.3941,71900.0
2008-01-10 14:25:00,82.56,82.6,82.41,82.42,77000.0,60.4088,60.438,60.299,60.3063,77000.0
2008-01-10 14:30:00,82.49,82.64,82.37,82.37,64100.0,60.3576,60.4673,60.2698,60.2698,64100.0
2008-01-10 14:35:00,82.37,82.9,82.31,82.9,102100.0,60.2698,60.6576,60.2259,60.6576,102100.0
2008-01-10 14:40:00,82.9,82.94,82.7,82.75,79500.0,60.6576,60.6868,60.5112,60.5478,79500.0
2008-01-10 14:45:00,82.75,82.84,82.6,82.67,72800.0,60.5478,60.6137,60.438,60.4893,72800.0
2008-01-10 14:50:00,82.71,82.79,82.63,82.73,72300.0,60.5185,60.5771,60.46,60.5332,72300.0
2008-01-10 14:55:00,82.74,82.94,82.71,82.86,78900.0,60.5405,60.6868,60.5185,60.6283,78900.0
2008-01-10 15:00:00,82.86,82.93,82.76,82.76,92400.0,60.6283,60.6795,60.5551,60.5551,92400.0
2008-01-10 15:05:00,82.77,82.99,82.73,82.99,85600.0,60.5624,60.7234,60.5332,60.7234,85600.0
2008-01-10 15:10:00,82.98,83.19,82.98,83.03,134300.0,60.7161,60.8697,60.7161,60.7527,134300.0
2008-01-10 15:15:00,83.05,83.09,82.95,83.0,170900.0,60.7673,60.7966,60.6941,60.7307,170900.0
2008-01-10 15:20:00,83.0,83.09,82.9,82.98,187100.0,60.7307,60.7966,60.6576,60.7161,187100.0
2008-01-10 15:25:00,82.97,83.0,82.79,82.9,120300.0,60.7088,60.7307,60.5771,60.6576,120300.0
2008-01-10 15:30:00,82.91,82.95,82.78,82.84,147000.0,60.6649,60.6941,60.5698,60.6137,147000.0
2008-01-10 15:35:00,82.83,82.83,82.65,82.77,118000.0,60.6063,60.6063,60.4746,60.5624,118000.0
2008-01-10 15:40:00,82.78,82.82,82.52,82.54,213400.0,60.5698,60.599,60.3795,60.3941,213400.0
2008-01-10 15:45:00,82.55,82.61,82.46,82.47,171100.0,60.4015,60.4454,60.3356,60.3429,171100.0
2008-01-10 15:50:00,82.47,82.5,82.27,82.35,230500.0,60.3429,60.3649,60.1966,60.2551,230500.0
2008-01-10 15:55:00,82.34,82.45,82.3,82.32,241400.0,60.2478,60.3283,60.2185,60.2332,241400.0
2008-01-11 09:30:00,81.77,81.78,80.96,80.99,329500.0,59.8307,59.8381,59.2381,59.26,329500.0
2008-01-11 09:35:00,80.98,81.06,80.82,80.84,212800.0,59.2527,59.3112,59.1356,59.1503,212800.0
2008-01-11 09:40:00,80.84,81.25,80.75,81.03,147100.0,59.1503,59.4503,59.0844,59.2893,147100.0
2008-01-11 09:45:00,81.03,81.25,80.92,81.19,121200.0,59.2893,59.4503,59.2088,59.4064,121200.0
2008-01-11 09:50:00,81.2,81.25,80.79,80.89,150900.0,59.4137,59.4503,59.1137,59.1868,150900.0
2008-01-11 09:55:00,80.89,80.9,80.74,80.85,120000.0,59.1868,59.1942,59.0771,59.1576,120000.0
2008-01-11 10:00:00,80.85,80.88,80.77,80.77,91700.0,59.1576,59.1795,59.099,59.099,91700.0
2008-01-11 10:05:00,80.77,80.79,80.61,80.61,115000.0,59.099,59.1137,58.982,58.982,115000.0
2008-01-11 10:10:00,80.62,80.68,80.5,80.57,110300.0,58.9893,59.0332,58.9015,58.9527,110300.0
2008-01-11 10:15:00,80.56,80.78,80.52,80.57,63000.0,58.9454,59.1064,58.9161,58.9527,63000.0
2008-01-11 10:20:00,80.6,80.81,80.59,80.72,58200.0,58.9747,59.1283,58.9673,59.0625,58200.0
2008-01-11 10:25:00,80.72,80.72,80.51,80.51,45100.0,59.0625,59.0625,58.9088,58.9088,45100.0
2008-01-11 10:30:00,80.51,80.56,80.39,80.54,67600.0,58.9088,58.9454,58.821,58.9308,67600.0
2008-01-11 10:35:00,80.55,80.67,80.5,80.54,45100.0,58.9381,59.0259,58.9015,58.9308,45100.0
2008-01-11 10:40:00,80.53,80.64,80.39,80.41,91400.0,58.9234,59.0039,58.821,58.8356,91400.0
2008-01-11 10:45:00,80.41,80.6,80.41,80.59,270000.0,58.8356,58.9747,58.8356,58.9673,270000.0
2008-01-11 10:50:00,80.59,80.64,80.57,80.62,52900.0,58.9673,59.0039,58.9527,58.9893,52900.0
2008-01-11 10:55:00,80.63,80.85,80.63,80.84,47400.0,58.9966,59.1576,58.9966,59.1503,47400.0
2008-01-11 11:00:00,80.84,80.95,80.71,80.83,51200.0,59.1503,59.2308,59.0551,59.1429,51200.0
2008-01-11 11:05:00,80.83,80.87,80.67,80.85,42300.0,59.1429,59.1722,59.0259,59.1576,42300.0
2008-01-11 11:10:00,80.86,81.0,80.83,80.91,39800.0,59.1649,59.2673,59.1429,59.2015,39800.0
2008-01-11 11:15:00,80.91,80.93,80.8,80.81,33700.0,59.2015,59.2161,59.121,59.1283,33700.0
2008-01-11 11:20:00,80.82,81.0,80.79,80.9,37100.0,59.1356,59.2673,59.1137,59.1942,37100.0
2008-01-11 11:25:00,80.89,80.95,80.87,80.92,30000.0,59.1868,59.2308,59.1722,59.2088,30000.0
2008-01-11 11:30:00,80.89,81.06,80.89,80.92,67200.0,59.1868,59.3112,59.1868,59.2088,67200.0
2008-01-11 11:35:00,80.93,81.0,80.69,80.72,41100.0,59.2161,59.2673,59.0405,59.0625,41100.0
2008-01-11 11:40:00,80.73,80.81,80.73,80.79,27600.0,59.0698,59.1283,59.0698,59.1137,27600.0
2008-01-11 11:45:00,80.79,80.99,80.79,80.96,26600.0,59.1137,59.26,59.1137,59.2381,26600.0
2008-01-11 11:50:00,80.95,81.04,80.74,80.74,42000.0,59.2308,59.2966,59.0771,59.0771,42000.0
2008-01-11 11:55:00,80.75,80.77,80.52,80.62,35900.0,59.0844,59.099,58.9161,58.9893,35900.0
2008-01-11 12:00:00,80.62,80.93,80.57,80.68,46800.0,58.9893,59.2161,58.9527,59.0332,46800.0
2008-01-11 12:05:00,80.68,80.71,80.64,80.64,34100.0,59.0332,59.0551,59.0039,59.0039,34100.0
2008-01-11 12:10:00,80.64,80.65,80.53,80.57,26600.0,59.0039,59.0112,58.9234,58.9527,26600.0
2008-01-11 12:15:00,80.57,80.76,80.5,80.5,40900.0,58.9527,59.0917,58.9015,58.9015,40900.0
2008-01-11 12:20:00,80.5,80.51,80.28,80.32,50700.0,58.9015,58.9088,58.7405,58.7698,50700.0
2008-01-11 12:25:00,80.33,80.44,80.29,80.33,54500.0,58.7771,58.8576,58.7478,58.7771,54500.0
2008-01-11 12:30:00,80.31,80.36,80.28,80.33,32100.0,58.7625,58.7991,58.7405,58.7771,32100.0
2008-01-11 12:35:00,80.31,80.5,80.31,80.45,38400.0,58.7625,58.9015,58.7625,58.8649,38400.0
2008-01-11 12:40:00,80.44,80.56,80.44,80.56,21300.0,58.8576,58.9454,58.8576,58.9454,21300.0
2008-01-11 12:45:00,80.56,80.71,80.51,80.66,43100.0,58.9454,59.0551,58.9088,59.0186,43100.0
2008-01-11 12:50:00,80.64,80.8,80.59,80.65,48200.0,59.0039,59.121,58.9673,59.0112,48200.0
2008-01-11 12:55:00,80.66,80.81,80.58,80.8,33700.0,59.0186,59.1283,58.96,59.121,33700.0
2008-01-11 13:00:00,80.78,80.84,80.46,80.46,42900.0,59.1064,59.1503,58.8722,58.8722,42900.0
2008-01-11 13:05:00,80.45,80.53,80.33,80.39,40400.0,58.8649,58.9234,58.7771,58.821,40400.0
2008-01-11 13:10:00,80.39,80.57,80.35,80.55,75600.0,58.821,58.9527,58.7917,58.9381,75600.0
2008-01-11 13:15:00,80.54,80.54,80.38,80.41,79000.0,58.9308,58.9308,58.8137,58.8356,79000.0
2008-01-11 13:20:00,80.4,80.51,80.34,80.48,77300.0,58.8283,58.9088,58.7844,58.8869,77300.0
2008-01-11 13:25:00,80.52,80.64,80.38,80.64,51400.0,58.9161,59.0039,58.8137,59.0039,51400.0
2008-01-11 13:30:00,80.63,80.66,80.43,80.46,36100.0,58.9966,59.0186,58.8503,58.8722,36100.0
2008-01-11 13:35:00,80.46,80.53,80.35,80.39,43500.0,58.8722,58.9234,58.7917,58.821,43500.0
2008-01-11 13:40:00,80.4,80.46,80.35,80.38,65600.0,58.8283,58.8722,58.7917,58.8137,65600.0
2008-01-11 13:45:00,80.4,80.41,80.26,80.41,52500.0,58.8283,58.8356,58.7259,58.8356,52500.0
2008-01-11 13:50:00,80.41,80.48,80.37,80.4,58600.0,58.8356,58.8869,58.8064,58.8283,58600.0
2008-01-11 13:55:00,80.4,80.48,80.4,80.45,30600.0,58.8283,58.8869,58.8283,58.8649,30600.0
2008-01-11 14:00:00,80.41,80.48,80.4,80.42,29200.0,58.8356,58.8869,58.8283,58.843,29200.0
2008-01-11 14:05:00,80.41,80.52,80.4,80.51,36300.0,58.8356,58.9161,58.8283,58.9088,36300.0
2008-01-11 14:10:00,80.51,80.53,80.47,80.49,33000.0,58.9088,58.9234,58.8795,58.8942,33000.0
2008-01-11 14:15:00,80.49,80.78,80.48,80.72,55500.0,58.8942,59.1064,58.8869,59.0625,55500.0
2008-01-11 14:20:00,80.72,80.73,80.65,80.66,23800.0,59.0625,59.0698,59.0112,59.0186,23800.0
2008-01-11 14:25:00,80.67,80.77,80.66,80.76,52100.0,59.0259,59.099,59.0186,59.0917,52100.0
2008-01-11 14:30:00,80.74,80.78,80.62,80.67,44500.0,59.0771,59.1064,58.9893,59.0259,44500.0
2008-01-11 14:35:00,80.66,80.75,80.62,80.75,27100.0,59.0186,59.0844,58.9893,59.0844,27100.0
2008-01-11 14:40:00,80.74,80.83,80.7,80.8,37600.0,59.0771,59.1429,59.0478,59.121,37600.0
2008-01-11 14:45:00,80.82,80.87,80.65,80.7,57300.0,59.1356,59.1722,59.0112,59.0478,57300.0
2008-01-11 14:50:00,80.7,80.78,80.52,80.63,50500.0,59.0478,59.1064,58.9161,58.9966,50500.0
2008-01-11 14:55:00,80.63,80.64,80.46,80.58,65100.0,58.9966,59.0039,58.8722,58.96,65100.0
2008-01-11 15:00:00,80.58,80.58,80.4,80.51,57100.0,58.96,58.96,58.8283,58.9088,57100.0
2008-01-11 15:05:00,80.51,80.62,80.33,80.35,73300.0,58.9088,58.9893,58.7771,58.7917,73300.0
2008-01-11 15:10:00,80.35,80.35,80.06,80.16,105300.0,58.7917,58.7917,58.5795,58.6527,105300.0
2008-01-11 15:15:00,80.16,80.22,80.06,80.06,68500.0,58.6527,58.6966,58.5795,58.5795,68500.0
2008-01-11 15:20:00,80.06,80.12,80.0,80.06,103400.0,58.5795,58.6234,58.5356,58.5795,103400.0
2008-01-11 15:25:00,80.07,80.35,80.06,80.28,94300.0,58.5869,58.7917,58.5795,58.7405,94300.0
2008-01-11 15:30:00,80.28,80.37,80.09,80.32,98100.0,58.7405,58.8064,58.6015,58.7698,98100.0
2008-01-11 15:35:00,80.32,80.5,80.25,80.5,125300.0,58.7698,58.9015,58.7186,58.9015,125300.0
2008-01-11 15:40:00,80.52,80.67,80.5,80.62,322500.0,58.9161,59.0259,58.9015,58.9893,322500.0
2008-01-11 15:45:00,80.61,80.81,80.57,80.81,182600.0,58.982,59.1283,58.9527,59.1283,182600.0
2008-01-11 15:50:00,80.8,80.92,80.76,80.83,254200.0,59.121,59.2088,59.0917,59.1429,254200.0
2008-01-11 15:55:00,80.82,80.83,80.54,80.57,348500.0,59.1356,59.1429,58.9308,58.9527,348500.0
2008-01-14 09:30:00,81.33,82.1,81.33,81.86,276800.0,59.5088,60.0722,59.5088,59.8966,276800.0
2008-01-14 09:35:00,81.85,81.95,81.26,81.33,103800.0,59.8893,59.9624,59.4576,59.5088,103800.0
2008-01-14 09:40:00,81.35,81.5,81.06,81.12,110800.0,59.5234,59.6332,59.3112,59.3551,110800.0
2008-01-14 09:45:00,81.16,81.25,81.0,81.05,77400.0,59.3844,59.4503,59.2673,59.3039,77400.0
2008-01-14 09:50:00,81.04,81.1,80.9,80.93,105800.0,59.2966,59.3405,59.1942,59.2161,105800.0
2008-01-14 09:55:00,80.95,81.11,80.88,81.0,51600.0,59.2308,59.3478,59.1795,59.2673,51600.0
2008-01-14 10:00:00,81.0,81.4,80.97,81.38,91000.0,59.2673,59.56,59.2454,59.5454,91000.0
2008-01-14 10:05:00,81.37,81.4,81.08,81.18,56100.0,59.5381,59.56,59.3259,59.399,56100.0
2008-01-14 10:10:00,81.2,81.41,81.05,81.3,65300.0,59.4137,59.5673,59.3039,59.4868,65300.0
2008-01-14 10:15:00,81.3,81.37,81.16,81.17,71100.0,59.4868,59.5381,59.3844,59.3917,71100.0
2008-01-14 10:20:00,81.15,81.28,81.01,81.01,81900.0,59.3771,59.4722,59.2747,59.2747,81900.0
2008-01-14 10:25:00,81.03,81.04,80.8,80.87,72500.0,59.2893,59.2966,59.121,59.1722,72500.0
2008-01-14 10:30:00,80.87,81.01,80.83,80.84,87900.0,59.1722,59.2747,59.1429,59.1503,87900.0
2008-01-14 10:35:00,80.84,80.87,80.68,80.72,96700.0,59.1503,59.1722,59.0332,59.0625,96700.0
2008-01-14 10:40:00,80.76,80.78,80.64,80.65,67500.0,59.0917,59.1064,59.0039,59.0112,67500.0
2008-01-14 10:45:00,80.64,80.76,80.41,80.71,98700.0,59.0039,59.0917,58.8356,59.0551,98700.0
2008-01-14 10:50:00,80.73,80.87,80.67,80.69,54100.0,59.0698,59.1722,59.0259,59.0405,54100.0
2008-01-14 10:55:00,80.69,81.0,80.66,80.98,57500.0,59.0405,59.2673,59.0186,59.2527,57500.0
2008-01-14 11:00:00,81.0,81.02,80.9,80.91,97800.0,59.2673,59.282,59.1942,59.2015,97800.0
2008-01-14 11:05:00,80.9,81.08,80.86,80.89,157800.0,59.1942,59.3259,59.1649,59.1868,157800.0
2008-01-14 11:10:00,80.89,80.91,80.83,80.84,78600.0,59.1868,59.2015,59.1429,59.1503,78600.0
2008-01-14 11:15:00,80.84,80.84,80.7,80.71,103600.0,59.1503,59.1503,59.0478,59.0551,103600.0
2008-01-14 11:20:00,80.71,80.85,80.62,80.83,74400.0,59.0551,59.1576,58.9893,59.1429,74400.0
2008-01-14 11:25:00,80.82,80.84,80.66,80.74,82000.0,59.1356,59.1503,59.0186,59.0771,82000.0
2008-01-14 11:30:00,80.73,80.74,80.54,80.54,107800.0,59.0698,59.0771,58.9308,58.9308,107800.0
2008-01-14 11:35:00,80.54,80.55,80.33,80.39,96000.0,58.9308,58.9381,58.7771,58.821,96000.0
2008-01-14 11:40:00,80.38,80.41,80.15,80.39,244700.0,58.8137,58.8356,58.6454,58.821,244700.0
2008-01-14 11:45:00,80.4,80.71,80.27,80.45,98900.0,58.8283,59.0551,58.7332,58.8649,98900.0
2008-01-14 11:50:00,80.44,80.74,80.44,80.7,79400.0,58.8576,59.0771,58.8576,59.0478,79400.0
2008-01-14 11:55:00,80.69,80.89,80.67,80.76,269000.0,59.0405,59.1868,59.0259,59.0917,269000.0
2008-01-14 12:00:00,80.76,80.76,80.61,80.67,60700.0,59.0917,59.0917,58.982,59.0259,60700.0
2008-01-14 12:05:00,80.65,80.72,80.58,80.64,42200.0,59.0112,59.0625,58.96,59.0039,42200.0
2008-01-14 12:10:00,80.64,80.73,80.62,80.66,49900.0,59.0039,59.0698,58.9893,59.0186,49900.0
2008-01-14 12:15:00,80.68,80.7,80.59,80.63,38000.0,59.0332,59.0478,58.9673,58.9966,38000.0
2008-01-14 12:20:00,80.65,80.69,80.59,80.69,29400.0,59.0112,59.0405,58.9673,59.0405,29400.0
2008-01-14 12:25:00,80.69,80.72,80.55,80.6,51300.0,59.0405,59.0625,58.9381,58.9747,51300.0
2008-01-14 12:30:00,80.61,80.8,80.59,80.73,54000.0,58.982,59.121,58.9673,59.0698,54000.0
2008-01-14 12:35:00,80.72,80.75,80.7,80.75,31100.0,59.0625,59.0844,59.0478,59.0844,31100.0
2008-01-14 12:40:00,80.75,80.75,80.6,80.63,41400.0,59.0844,59.0844,58.9747,58.9966,41400.0
2008-01-14 12:45:00,80.63,80.88,80.63,80.84,95500.0,58.9966,59.1795,58.9966,59.1503,95500.0
2008-01-14 12:50:00,80.84,81.11,80.81,81.07,97900.0,59.1503,59.3478,59.1283,59.3186,97900.0
2008-01-14 12:55:00,81.06,81.25,81.06,81.2,78200.0,59.3112,59.4503,59.3112,59.4137,78200.0
2008-01-14 13:00:00,81.2,81.23,81.02,81.02,77800.0,59.4137,59.4356,59.282,59.282,77800.0
2008-01-14 13:05:00,81.02,81.07,81.0,81.01,60600.0,59.282,59.3186,59.2673,59.2747,60600.0
2008-01-14 13:10:00,81.01,81.08,81.0,81.07,38100.0,59.2747,59.3259,59.2673,59.3186,38100.0
2008-01-14 13:15:00,81.06,81.12,81.01,81.03,77700.0,59.3112,59.3551,59.2747,59.2893,77700.0
2008-01-14 13:20:00,81.04,81.21,81.03,81.21,209100.0,59.2966,59.421,59.2893,59.421,209100.0
2008-01-14 13:25:00,81.21,81.48,81.2,81.29,88800.0,59.421,59.6185,59.4137,59.4795,88800.0
2008-01-14 13:30:00,81.29,81.48,81.26,81.43,40500.0,59.4795,59.6185,59.4576,59.582,40500.0
2008-01-14 13:35:00,81.43,81.62,81.41,81.56,78500.0,59.582,59.721,59.5673,59.6771,78500.0
2008-01-14 13:40:00,81.56,81.7,81.54,81.69,68900.0,59.6771,59.7795,59.6625,59.7722,68900.0
2008-01-14 13:45:00,81.69,81.76,81.63,81.75,81200.0,59.7722,59.8234,59.7283,59.8161,81200.0
2008-01-14 13:50:00,81.75,81.83,81.68,81.78,63100.0,59.8161,59.8746,59.7649,59.8381,63100.0
2008-01-14 13:55:00,81.78,81.98,81.78,81.97,89100.0,59.8381,59.9844,59.8381,59.9771,89100.0
2008-01-14 14:00:00,81.97,82.03,81.82,81.95,82600.0,59.9771,60.021,59.8673,59.9624,82600.0
2008-01-14 14:05:00,81.95,81.98,81.77,81.77,46800.0,59.9624,59.9844,59.8307,59.8307,46800.0
2008-01-14 14:10:00,81.77,81.88,81.74,81.87,35900.0,59.8307,59.9112,59.8088,59.9039,35900.0
2008-01-14 14:15:00,81.87,81.87,81.75,81.78,49200.0,59.9039,59.9039,59.8161,59.8381,49200.0
2008-01-14 14:20:00,81.78,81.88,81.77,81.87,48800.0,59.8381,59.9112,59.8307,59.9039,48800.0
2008-01-14 14:25:00,81.87,81.93,81.84,81.91,81800.0,59.9039,59.9478,59.882,59.9332,81800.0
2008-01-14 14:30:00,81.91,82.11,81.9,82.09,104100.0,59.9332,60.0795,59.9259,60.0649,104100.0
2008-01-14 14:35:00,82.1,82.33,82.09,82.26,98000.0,60.0722,60.2405,60.0649,60.1893,98000.0
2008-01-14 14:40:00,82.26,82.37,82.21,82.29,68300.0,60.1893,60.2698,60.1527,60.2112,68300.0
2008-01-14 14:45:00,82.29,82.3,82.22,82.3,48600.0,60.2112,60.2185,60.16,60.2185,48600.0
2008-01-14 14:50:00,82.3,82.35,82.14,82.14,66500.0,60.2185,60.2551,60.1015,60.1015,66500.0
2008-01-14 14:55:00,82.14,82.3,82.14,82.28,77600.0,60.1015,60.2185,60.1015,60.2039,77600.0
2008-01-14 15:00:00,82.28,82.34,82.1,82.15,103100.0,60.2039,60.2478,60.0722,60.1088,103100.0
2008-01-14 15:05:00,82.14,82.22,82.06,82.11,82500.0,60.1015,60.16,60.0429,60.0795,82500.0
2008-01-14 15:10:00,82.11,82.19,81.93,81.99,109900.0,60.0795,60.1381,59.9478,59.9917,109900.0
2008-01-14 15:15:00,81.97,82.04,81.92,81.93,90300.0,59.9771,60.0283,59.9405,59.9478,90300.0
2008-01-14 15:20:00,81.93,81.93,81.8,81.84,85800.0,59.9478,59.9478,59.8527,59.882,85800.0
2008-01-14 15:25:00,81.84,81.86,81.81,81.84,137200.0,59.882,59.8966,59.86,59.882,137200.0
2008-01-14 15:30:00,81.84,81.85,81.66,81.8,129700.0,59.882,59.8893,59.7503,59.8527,129700.0
2008-01-14 15:35:00,81.8,81.86,81.75,81.77,144700.0,59.8527,59.8966,59.8161,59.8307,144700.0
2008-01-14 15:40:00,81.79,81.88,81.72,81.85,218700.0,59.8454,59.9112,59.7942,59.8893,218700.0
2008-01-14 15:45:00,81.85,81.86,81.73,81.8,158100.0,59.8893,59.8966,59.8015,59.8527,158100.0
2008-01-14 15:50:00,81.8,81.86,81.76,81.78,152100.0,59.8527,59.8966,59.8234,59.8381,152100.0
2008-01-14 15:55:00,81.79,81.85,81.7,81.71,255200.0,59.8454,59.8893,59.7795,59.7868,255200.0
2008-01-15 09:30:00,81.47,81.69,81.02,81.4,209900.0,59.6112,59.7722,59.282,59.56,209900.0
2008-01-15 09:35:00,81.38,81.8,81.33,81.56,133500.0,59.5454,59.8527,59.5088,59.6771,133500.0
2008-01-15 09:40:00,81.59,81.8,81.41,81.45,86200.0,59.699,59.8527,59.5673,59.5966,86200.0
2008-01-15 09:45:00,81.44,81.49,81.3,81.35,84200.0,59.5893,59.6259,59.4868,59.5234,84200.0
2008-01-15 09:50:00,81.35,81.45,81.32,81.38,71600.0,59.5234,59.5966,59.5015,59.5454,71600.0
2008-01-15 09:55:00,81.38,81.4,81.16,81.2,49700.0,59.5454,59.56,59.3844,59.4137,49700.0
2008-01-15 10:00:00,81.2,81.25,80.92,80.94,121100.0,59.4137,59.4503,59.2088,59.2234,121100.0
2008-01-15 10:05:00,80.93,81.02,80.84,80.88,121300.0,59.2161,59.282,59.1503,59.1795,121300.0
2008-01-15 10:10:00,80.87,81.06,80.77,81.04,103900.0,59.1722,59.3112,59.099,59.2966,103900.0
2008-01-15 10:15:00,81.04,81.13,80.88,81.0,152600.0,59.2966,59.3625,59.1795,59.2673,152600.0
2008-01-15 10:20:00,81.0,81.02,80.95,81.01,74500.0,59.2673,59.282,59.2308,59.2747,74500.0
2008-01-15 10:25:00,81.0,81.09,80.95,81.01,60800.0,59.2673,59.3332,59.2308,59.2747,60800.0
2008-01-15 10:30:00,81.02,81.18,80.93,81.16,75800.0,59.282,59.399,59.2161,59.3844,75800.0
2008-01-15 10:35:00,81.16,81.27,81.1,81.14,49000.0,59.3844,59.4649,59.3405,59.3698,49000.0
2008-01-15 10:40:00,81.14,81.22,80.9,80.92,51200.0,59.3698,59.4283,59.1942,59.2088,51200.0
2008-01-15 10:45:00,80.94,81.07,80.9,80.99,43600.0,59.2234,59.3186,59.1942,59.26,43600.0
2008-01-15 10:50:00,80.99,81.04,80.87,80.99,49900.0,59.26,59.2966,59.1722,59.26,49900.0
2008-01-15 10:55:00,80.98,81.08,80.96,81.0,50900.0,59.2527,59.3259,59.2381,59.2673,50900.0
2008-01-15 11:00:00,81.0,81.19,80.95,81.19,51700.0,59.2673,59.4064,59.2308,59.4064,51700.0
2008-01-15 11:05:00,81.19,81.24,80.96,80.99,77800.0,59.4064,59.4429,59.2381,59.26,77800.0
2008-01-15 11:10:00,80.99,81.14,80.99,81.09,45600.0,59.26,59.3698,59.26,59.3332,45600.0
2008-01-15 11:15:00,81.09,81.11,80.96,80.98,72200.0,59.3332,59.3478,59.2381,59.2527,72200.0
2008-01-15 11:20:00,80.97,81.02,80.95,80.98,42500.0,59.2454,59.282,59.2308,59.2527,42500.0
2008-01-15 11:25:00,81.0,81.03,80.97,80.99,29000.0,59.2673,59.2893,59.2454,59.26,29000.0
2008-01-15 11:30:00,80.99,81.03,80.95,80.99,35900.0,59.26,59.2893,59.2308,59.26,35900.0
2008-01-15 11:35:00,80.98,81.04,80.98,81.0,27500.0,59.2527,59.2966,59.2527,59.2673,27500.0
2008-01-15 11:40:00,81.0,81.05,80.85,80.91,39900.0,59.2673,59.3039,59.1576,59.2015,39900.0
2008-01-15 11:45:00,80.89,81.06,80.88,81.04,43500.0,59.1868,59.3112,59.1795,59.2966,43500.0
2008-01-15 11:50:00,81.04,81.05,80.73,80.79,79100.0,59.2966,59.3039,59.0698,59.1137,79100.0
2008-01-15 11:55:00,80.79,80.87,80.74,80.85,40600.0,59.1137,59.1722,59.0771,59.1576,40600.0
2008-01-15 12:00:00,80.85,81.01,80.83,80.98,48400.0,59.1576,59.2747,59.1429,59.2527,48400.0
2008-01-15 12:05:00,80.98,81.02,80.88,81.01,57700.0,59.2527,59.282,59.1795,59.2747,57700.0
2008-01-15 12:10:00,81.0,81.09,80.95,81.07,56600.0,59.2673,59.3332,59.2308,59.3186,56600.0
2008-01-15 12:15:00,81.07,81.16,81.05,81.07,30800.0,59.3186,59.3844,59.3039,59.3186,30800.0
2008-01-15 12:20:00,81.07,81.24,80.99,81.2,75000.0,59.3186,59.4429,59.26,59.4137,75000.0
2008-01-15 12:25:00,81.2,81.29,81.2,81.27,58300.0,59.4137,59.4795,59.4137,59.4649,58300.0
2008-01-15 12:30:00,81.27,81.33,81.25,81.27,70700.0,59.4649,59.5088,59.4503,59.4649,70700.0
2008-01-15 12:35:00,81.27,81.29,81.21,81.25,51400.0,59.4649,59.4795,59.421,59.4503,51400.0
2008-01-15 12:40:00,81.24,81.25,81.1,81.12,36500.0,59.4429,59.4503,59.3405,59.3551,36500.0
2008-01-15 12:45:00,81.12,81.17,81.03,81.1,78700.0,59.3551,59.3917,59.2893,59.3405,78700.0
2008-01-15 12:50:00,81.1,81.1,81.04,81.07,33500.0,59.3405,59.3405,59.2966,59.3186,33500.0
2008-01-15 12:55:00,81.05,81.1,80.98,81.1,29300.0,59.3039,59.3405,59.2527,59.3405,29300.0
2008-01-15 13:00:00,81.1,81.1,81.0,81.09,33500.0,59.3405,59.3405,59.2673,59.3332,33500.0
2008-01-15 13:05:00,81.1,81.3,81.08,81.3,38500.0,59.3405,59.4868,59.3259,59.4868,38500.0
2008-01-15 13:10:00,81.29,81.42,81.28,81.32,51700.0,59.4795,59.5746,59.4722,59.5015,51700.0
2008-01-15 13:15:00,81.31,81.34,81.17,81.22,36300.0,59.4942,59.5161,59.3917,59.4283,36300.0
2008-01-15 13:20:00,81.22,81.23,81.08,81.09,34500.0,59.4283,59.4356,59.3259,59.3332,34500.0
2008-01-15 13:25:00,81.11,81.17,81.09,81.13,18700.0,59.3478,59.3917,59.3332,59.3625,18700.0
2008-01-15 13:30:00,81.12,81.15,81.08,81.09,37400.0,59.3551,59.3771,59.3259,59.3332,37400.0
2008-01-15 13:35:00,81.09,81.11,81.02,81.06,39900.0,59.3332,59.3478,59.282,59.3112,39900.0
2008-01-15 13:40:00,81.07,81.1,81.0,81.0,52300.0,59.3186,59.3405,59.2673,59.2673,52300.0
2008-01-15 13:45:00,81.02,81.02,80.91,80.94,44300.0,59.282,59.282,59.2015,59.2234,44300.0
2008-01-15 13:50:00,80.95,80.96,80.9,80.92,46000.0,59.2308,59.2381,59.1942,59.2088,46000.0
2008-01-15 13:55:00,80.91,81.13,80.89,81.06,64100.0,59.2015,59.3625,59.1868,59.3112,64100.0
2008-01-15 14:00:00,81.06,81.08,80.94,80.96,50300.0,59.3112,59.3259,59.2234,59.2381,50300.0
2008-01-15 14:05:00,80.97,81.01,80.95,80.99,59000.0,59.2454,59.2747,59.2308,59.26,59000.0
2008-01-15 14:10:00,81.0,81.12,80.89,81.1,136100.0,59.2673,59.3551,59.1868,59.3405,136100.0
2008-01-15 14:15:00,81.1,81.14,80.93,80.95,58200.0,59.3405,59.3698,59.2161,59.2308,58200.0
2008-01-15 14:20:00,80.95,80.96,80.7,80.84,132200.0,59.2308,59.2381,59.0478,59.1503,132200.0
2008-01-15 14:25:00,80.83,80.84,80.59,80.68,98100.0,59.1429,59.1503,58.9673,59.0332,98100.0
2008-01-15 14:30:00,80.67,80.77,80.59,80.74,77800.0,59.0259,59.099,58.9673,59.0771,77800.0
2008-01-15 14:35:00,80.74,80.76,79.15,79.68,1435900.0,59.0771,59.0917,57.9137,58.3015,1435900.0
2008-01-15 14:40:00,79.69,79.94,79.39,79.64,511500.0,58.3088,58.4917,58.0893,58.2722,511500.0
2008-01-15 14:45:00,79.65,79.75,79.4,79.46,319800.0,58.2795,58.3527,58.0966,58.1405,319800.0
2008-01-15 14:50:00,79.45,79.6,79.21,79.23,228400.0,58.1332,58.243,57.9576,57.9722,228400.0
2008-01-15 14:55:00,79.23,79.29,78.8,78.8,501100.0,57.9722,58.0161,57.6576,57.6576,501100.0
2008-01-15 15:00:00,78.81,78.83,77.97,78.16,832300.0,57.6649,57.6796,57.0503,57.1893,832300.0
2008-01-15 15:05:00,78.16,78.2,77.0,77.2,1193300.0,57.1893,57.2186,56.3406,56.4869,1193300.0
2008-01-15 15:10:00,77.17,77.32,76.5,76.53,1115000.0,56.4649,56.5747,55.9747,55.9967,1115000.0
2008-01-15 15:15:00,76.5,76.99,76.0,76.85,904500.0,55.9747,56.3332,55.6089,56.2308,904500.0
2008-01-15 15:20:00,76.86,77.24,76.56,77.16,824200.0,56.2381,56.5162,56.0186,56.4576,824200.0
2008-01-15 15:25:00,77.16,77.95,77.13,77.69,616300.0,56.4576,57.0357,56.4357,56.8454,616300.0
2008-01-15 15:30:00,77.69,78.1,77.68,78.08,533100.0,56.8454,57.1454,56.8381,57.1308,533100.0
2008-01-15 15:35:00,78.08,78.47,77.93,78.19,583300.0,57.1308,57.4161,57.021,57.2113,583300.0
2008-01-15 15:40:00,78.18,78.18,77.76,77.9,565700.0,57.204,57.204,56.8966,56.9991,565700.0
2008-01-15 15:45:00,77.9,78.33,77.75,78.32,411800.0,56.9991,57.3137,56.8893,57.3064,411800.0
2008-01-15 15:50:00,78.34,78.42,78.09,78.12,516900.0,57.321,57.3796,57.1381,57.1601,516900.0
2008-01-15 15:55:00,78.13,78.21,77.76,77.83,513700.0,57.1674,57.2259,56.8966,56.9479,513700.0
2008-01-16 09:30:00,77.81,77.81,76.5,76.94,663300.0,56.9332,56.9332,55.9747,56.2967,663300.0
2008-01-16 09:35:00,76.97,77.58,76.66,77.57,533600.0,56.3186,56.7649,56.0918,56.7576,533600.0
2008-01-16 09:40:00,77.57,78.18,77.57,78.1,486500.0,56.7576,57.204,56.7576,57.1454,486500.0
2008-01-16 09:45:00,78.1,79.34,78.0,78.93,533000.0,57.1454,58.0527,57.0722,57.7527,533000.0
2008-01-16 09:50:00,78.93,78.95,78.45,78.45,274900.0,57.7527,57.7674,57.4015,57.4015,274900.0
2008-01-16 09:55:00,78.43,78.49,77.94,78.04,234800.0,57.3869,57.4308,57.0283,57.1015,234800.0
2008-01-16 10:00:00,78.04,78.5,78.02,78.22,229800.0,57.1015,57.4381,57.0869,57.2332,229800.0
2008-01-16 10:05:00,78.22,78.37,78.18,78.32,142800.0,57.2332,57.343,57.204,57.3064,142800.0
2008-01-16 10:10:00,78.34,78.5,78.18,78.21,179300.0,57.321,57.4381,57.204,57.2259,179300.0
2008-01-16 10:15:00,78.19,78.22,77.87,78.07,195400.0,57.2113,57.2332,56.9771,57.1235,195400.0
2008-01-16 10:20:00,78.06,78.32,78.06,78.3,91700.0,57.1162,57.3064,57.1162,57.2918,91700.0
2008-01-16 10:25:00,78.27,78.42,78.21,78.35,56400.0,57.2698,57.3796,57.2259,57.3283,56400.0
2008-01-16 10:30:00,78.34,78.73,78.31,78.71,95100.0,57.321,57.6064,57.2991,57.5918,95100.0
2008-01-16 10:35:00,78.73,78.98,78.62,78.85,98400.0,57.6064,57.7893,57.5259,57.6942,98400.0
2008-01-16 10:40:00,78.82,78.85,78.57,78.64,88800.0,57.6722,57.6942,57.4893,57.5405,88800.0
2008-01-16 10:45:00,78.64,78.72,78.51,78.57,102900.0,57.5405,57.5991,57.4454,57.4893,102900.0
2008-01-16 10:50:00,78.59,78.74,78.48,78.71,104600.0,57.5039,57.6137,57.4235,57.5918,104600.0
2008-01-16 10:55:00,78.7,79.15,78.7,79.12,167900.0,57.5844,57.9137,57.5844,57.8917,167900.0
2008-01-16 11:00:00,79.14,79.45,79.05,79.07,242500.0,57.9064,58.1332,57.8405,57.8552,242500.0
2008-01-16 11:05:00,79.08,79.09,78.9,79.01,180300.0,57.8625,57.8698,57.7308,57.8113,180300.0
2008-01-16 11:10:00,78.98,79.03,78.77,78.87,122500.0,57.7893,57.8259,57.6357,57.7088,122500.0
2008-01-16 11:15:00,78.87,78.94,78.83,78.9,91000.0,57.7088,57.76,57.6796,57.7308,91000.0
2008-01-16 11:20:00,78.93,79.08,78.9,79.0,207600.0,57.7527,57.8625,57.7308,57.8039,207600.0
2008-01-16 11:25:00,79.02,79.04,78.96,79.0,144200.0,57.8186,57.8332,57.7747,57.8039,144200.0
2008-01-16 11:30:00,79.01,79.25,78.98,79.12,144700.0,57.8113,57.9869,57.7893,57.8917,144700.0
2008-01-16 11:35:00,79.13,79.27,79.13,79.2,137200.0,57.8991,58.0015,57.8991,57.9503,137200.0
2008-01-16 11:40:00,79.22,79.25,79.03,79.03,308700.0,57.9649,57.9869,57.8259,57.8259,308700.0
2008-01-16 11:45:00,79.04,79.05,78.83,78.88,150500.0,57.8332,57.8405,57.6796,57.7161,150500.0
2008-01-16 11:50:00,78.88,79.04,78.85,79.0,308300.0,57.7161,57.8332,57.6942,57.8039,308300.0
2008-01-16 11:55:00,79.0,79.34,78.94,79.19,140300.0,57.8039,58.0527,57.76,57.943,140300.0
2008-01-16 12:00:00,79.21,79.36,79.05,79.28,121800.0,57.9576,58.0674,57.8405,58.0088,121800.0
2008-01-16 12:05:00,79.28,79.36,79.19,79.36,173500.0,58.0088,58.0674,57.943,58.0674,173500.0
2008-01-16 12:10:00,79.36,79.46,79.2,79.33,177200.0,58.0674,58.1405,57.9503,58.0454,177200.0
2008-01-16 12:15:00,79.32,79.39,79.29,79.35,119500.0,58.0381,58.0893,58.0161,58.06,119500.0
2008-01-16 12:20:00,79.34,79.61,79.33,79.5,202600.0,58.0527,58.2503,58.0454,58.1698,202600.0
2008-01-16 12:25:00,79.5,80.07,79.5,80.07,217500.0,58.1698,58.5869,58.1698,58.5869,217500.0
2008-01-16 12:30:00,80.07,80.61,80.05,80.45,291500.0,58.5869,58.982,58.5722,58.8649,291500.0
2008-01-16 12:35:00,80.46,80.46,80.17,80.3,167000.0,58.8722,58.8722,58.66,58.7551,167000.0
2008-01-16 12:40:00,80.28,80.45,80.13,80.42,171000.0,58.7405,58.8649,58.6308,58.843,171000.0
2008-01-16 12:45:00,80.42,80.9,80.42,80.6,249400.0,58.843,59.1942,58.843,58.9747,249400.0
2008-01-16 12:50:00,80.59,80.67,80.26,80.27,133600.0,58.9673,59.0259,58.7259,58.7332,133600.0
2008-01-16 12:55:00,80.24,80.3,80.15,80.22,55500.0,58.7112,58.7551,58.6454,58.6966,55500.0
2008-01-16 13:00:00,80.18,80.27,80.05,80.09,69900.0,58.6673,58.7332,58.5722,58.6015,69900.0
2008-01-16 13:05:00,80.12,80.12,79.92,79.95,88500.0,58.6234,58.6234,58.4771,58.4991,88500.0
2008-01-16 13:10:00,79.95,79.97,79.79,79.85,79900.0,58.4991,58.5137,58.382,58.4259,79900.0
2008-01-16 13:15:00,79.85,79.97,79.78,79.97,89800.0,58.4259,58.5137,58.3747,58.5137,89800.0
2008-01-16 13:20:00,79.96,80.06,79.85,79.86,166100.0,58.5064,58.5795,58.4259,58.4332,166100.0
2008-01-16 13:25:00,79.84,79.86,79.6,79.6,58800.0,58.4186,58.4332,58.243,58.243,58800.0
2008-01-16 13:30:00,79.61,79.67,79.53,79.67,45500.0,58.2503,58.2942,58.1917,58.2942,45500.0
2008-01-16 13:35:00,79.66,80.19,79.62,80.14,74400.0,58.2869,58.6747,58.2576,58.6381,74400.0
2008-01-16 13:40:00,80.16,80.37,80.1,80.26,78700.0,58.6527,58.8064,58.6088,58.7259,78700.0
2008-01-16 13:45:00,80.26,80.31,79.99,79.99,45100.0,58.7259,58.7625,58.5283,58.5283,45100.0
2008-01-16 13:50:00,80.01,80.11,79.98,80.04,51600.0,58.543,58.6161,58.521,58.5649,51600.0
2008-01-16 13:55:00,80.04,80.24,79.98,80.17,76300.0,58.5649,58.7112,58.521,58.66,76300.0
2008-01-16 14:00:00,80.17,80.29,79.9,80.22,83000.0,58.66,58.7478,58.4625,58.6966,83000.0
2008-01-16 14:05:00,80.23,80.46,80.17,80.46,61800.0,58.7039,58.8722,58.66,58.8722,61800.0
2008-01-16 14:10:00,80.47,80.6,80.36,80.41,86100.0,58.8795,58.9747,58.7991,58.8356,86100.0
2008-01-16 14:15:00,80.41,80.44,80.17,80.21,76000.0,58.8356,58.8576,58.66,58.6893,76000.0
2008-01-16 14:20:00,80.23,80.32,80.1,80.16,64700.0,58.7039,58.7698,58.6088,58.6527,64700.0
2008-01-16 14:25:00,80.17,80.55,80.07,80.53,72000.0,58.66,58.9381,58.5869,58.9234,72000.0
2008-01-16 14:30:00,80.55,80.74,80.53,80.66,92300.0,58.9381,59.0771,58.9234,59.0186,92300.0
2008-01-16 14:35:00,80.66,81.0,80.62,80.99,142500.0,59.0186,59.2673,58.9893,59.26,142500.0
2008-01-16 14:40:00,81.0,81.09,80.92,81.08,116700.0,59.2673,59.3332,59.2088,59.3259,116700.0
2008-01-16 14:45:00,81.07,81.12,80.9,80.94,127100.0,59.3186,59.3551,59.1942,59.2234,127100.0
2008-01-16 14:50:00,80.95,80.97,80.57,80.67,127300.0,59.2308,59.2454,58.9527,59.0259,127300.0
2008-01-16 14:55:00,80.67,80.73,80.51,80.56,89000.0,59.0259,59.0698,58.9088,58.9454,89000.0
2008-01-16 15:00:00,80.55,80.75,80.48,80.69,98000.0,58.9381,59.0844,58.8869,59.0405,98000.0
2008-01-16 15:05:00,80.69,80.94,80.65,80.93,88900.0,59.0405,59.2234,59.0112,59.2161,88900.0
2008-01-16 15:10:00,80.95,81.04,80.81,81.04,93800.0,59.2308,59.2966,59.1283,59.2966,93800.0
2008-01-16 15:15:00,81.04,81.31,81.03,81.26,147200.0,59.2966,59.4942,59.2893,59.4576,147200.0
2008-01-16 15:20:00,81.25,81.26,80.58,80.75,104500.0,59.4503,59.4576,58.96,59.0844,104500.0
2008-01-16 15:25:00,80.75,80.87,80.61,80.86,123200.0,59.0844,59.1722,58.982,59.1649,123200.0
2008-01-16 15:30:00,80.86,80.99,80.68,80.83,221000.0,59.1649,59.26,59.0332,59.1429,221000.0
2008-01-16 15:35:00,80.68,80.83,80.37,80.42,206100.0,59.0332,59.1429,58.8064,58.843,206100.0
2008-01-16 15:40:00,80.42,80.54,80.28,80.41,215000.0,58.843,58.9308,58.7405,58.8356,215000.0
2008-01-16 15:45:00,80.41,80.56,80.12,80.24,174700.0,58.8356,58.9454,58.6234,58.7112,174700.0
2008-01-16 15:50:00,80.24,80.37,80.13,80.17,237400.0,58.7112,58.8064,58.6308,58.66,237400.0
2008-01-16 15:55:00,80.17,80.18,79.84,79.98,362500.0,58.66,58.6673,58.4186,58.521,362500.0
2008-01-17 09:30:00,81.2,81.4,80.75,81.39,264500.0,59.4137,59.56,59.0844,59.5527,264500.0
2008-01-17 09:35:00,81.4,81.47,81.14,81.33,175900.0,59.56,59.6112,59.3698,59.5088,175900.0
2008-01-17 09:40:00,81.32,81.87,81.3,81.83,242900.0,59.5015,59.9039,59.4868,59.8746,242900.0
2008-01-17 09:45:00,81.83,82.1,81.75,81.75,226100.0,59.8746,60.0722,59.8161,59.8161,226100.0
2008-01-17 09:50:00,81.7,82.11,81.7,82.11,148100.0,59.7795,60.0795,59.7795,60.0795,148100.0
2008-01-17 09:55:00,82.11,82.49,82.11,82.27,153800.0,60.0795,60.3576,60.0795,60.1966,153800.0
2008-01-17 10:00:00,82.29,82.33,81.75,81.98,244500.0,60.2112,60.2405,59.8161,59.9844,244500.0
2008-01-17 10:05:00,82.0,82.22,81.97,82.1,291600.0,59.999,60.16,59.9771,60.0722,291600.0
2008-01-17 10:10:00,82.06,82.2,81.66,81.82,186900.0,60.0429,60.1454,59.7503,59.8673,186900.0
2008-01-17 10:15:00,81.83,81.93,80.89,80.93,177200.0,59.8746,59.9478,59.1868,59.2161,177200.0
2008-01-17 10:20:00,80.93,80.99,80.7,80.84,231600.0,59.2161,59.26,59.0478,59.1503,231600.0
2008-01-17 10:25:00,80.86,80.88,80.69,80.79,166800.0,59.1649,59.1795,59.0405,59.1137,166800.0
2008-01-17 10:30:00,80.77,81.0,80.39,80.49,173100.0,59.099,59.2673,58.821,58.8942,173100.0
2008-01-17 10:35:00,80.49,80.52,80.07,80.1,184900.0,58.8942,58.9161,58.5869,58.6088,184900.0
2008-01-17 10:40:00,80.11,80.79,80.02,80.77,112100.0,58.6161,59.1137,58.5503,59.099,112100.0
2008-01-17 10:45:00,80.76,81.0,80.68,80.99,77600.0,59.0917,59.2673,59.0332,59.26,77600.0
2008-01-17 10:50:00,80.99,81.0,80.66,80.85,88000.0,59.26,59.2673,59.0186,59.1576,88000.0
2008-01-17 10:55:00,80.83,81.19,80.71,80.95,107200.0,59.1429,59.4064,59.0551,59.2308,107200.0
2008-01-17 11:00:00,80.93,81.0,80.85,80.88,88900.0,59.2161,59.2673,59.1576,59.1795,88900.0
2008-01-17 11:05:00,80.9,81.0,80.84,80.88,55800.0,59.1942,59.2673,59.1503,59.1795,55800.0
2008-01-17 11:10:00,80.89,80.94,80.77,80.93,48600.0,59.1868,59.2234,59.099,59.2161,48600.0
2008-01-17 11:15:00,80.91,80.91,80.76,80.91,48600.0,59.2015,59.2015,59.0917,59.2015,48600.0
2008-01-17 11:20:00,80.9,80.93,80.55,80.6,70300.0,59.1942,59.2161,58.9381,58.9747,70300.0
2008-01-17 11:25:00,80.62,80.7,80.52,80.59,49000.0,58.9893,59.0478,58.9161,58.9673,49000.0
2008-01-17 11:30:00,80.6,80.72,80.53,80.56,31500.0,58.9747,59.0625,58.9234,58.9454,31500.0
2008-01-17 11:35:00,80.57,80.59,80.5,80.52,47300.0,58.9527,58.9673,58.9015,58.9161,47300.0
2008-01-17 11:40:00,80.51,80.64,80.4,80.48,95800.0,58.9088,59.0039,58.8283,58.8869,95800.0
2008-01-17 11:45:00,80.5,80.65,80.47,80.54,107400.0,58.9015,59.0112,58.8795,58.9308,107400.0
2008-01-17 11:50:00,80.54,80.59,80.34,80.35,94600.0,58.9308,58.9673,58.7844,58.7917,94600.0
2008-01-17 11:55:00,80.34,80.36,80.18,80.18,97200.0,58.7844,58.7991,58.6673,58.6673,97200.0
2008-01-17 12:00:00,80.18,80.22,79.76,79.87,125500.0,58.6673,58.6966,58.36,58.4405,125500.0
2008-01-17 12:05:00,79.87,80.03,79.84,79.94,90300.0,58.4405,58.5576,58.4186,58.4917,90300.0
2008-01-17 12:10:00,79.95,80.09,79.94,80.09,64100.0,58.4991,58.6015,58.4917,58.6015,64100.0
2008-01-17 12:15:00,80.09,80.33,80.08,80.25,84000.0,58.6015,58.7771,58.5942,58.7186,84000.0
2008-01-17 12:20:00,80.25,80.25,80.05,80.05,61000.0,58.7186,58.7186,58.5722,58.5722,61000.0
2008-01-17 12:25:00,80.05,80.2,80.04,80.19,39900.0,58.5722,58.682,58.5649,58.6747,39900.0
2008-01-17 12:30:00,80.2,80.24,80.05,80.2,93400.0,58.682,58.7112,58.5722,58.682,93400.0
2008-01-17 12:35:00,80.2,80.3,80.06,80.12,68100.0,58.682,58.7551,58.5795,58.6234,68100.0
2008-01-17 12:40:00,80.12,80.23,80.04,80.06,98000.0,58.6234,58.7039,58.5649,58.5795,98000.0
2008-01-17 12:45:00,80.06,80.2,80.0,80.08,55500.0,58.5795,58.682,58.5356,58.5942,55500.0
2008-01-17 12:50:00,80.07,80.13,80.0,80.0,44800.0,58.5869,58.6308,58.5356,58.5356,44800.0
2008-01-17 12:55:00,80.0,80.1,79.98,80.06,64300.0,58.5356,58.6088,58.521,58.5795,64300.0
2008-01-17 13:00:00,80.06,80.06,79.86,79.89,73000.0,58.5795,58.5795,58.4332,58.4552,73000.0
2008-01-17 13:05:00,79.89,80.1,79.87,80.07,48800.0,58.4552,58.6088,58.4405,58.5869,48800.0
2008-01-17 13:10:00,80.06,80.2,80.0,80.2,57800.0,58.5795,58.682,58.5356,58.682,57800.0
2008-01-17 13:15:00,80.2,80.29,80.06,80.12,81300.0,58.682,58.7478,58.5795,58.6234,81300.0
2008-01-17 13:20:00,80.12,80.25,79.93,79.93,134200.0,58.6234,58.7186,58.4844,58.4844,134200.0
2008-01-17 13:25:00,79.91,80.09,79.89,80.05,37500.0,58.4698,58.6015,58.4552,58.5722,37500.0
2008-01-17 13:30:00,80.05,80.2,80.05,80.1,29800.0,58.5722,58.682,58.5722,58.6088,29800.0
2008-01-17 13:35:00,80.1,80.25,80.0,80.21,63700.0,58.6088,58.7186,58.5356,58.6893,63700.0
2008-01-17 13:40:00,80.22,80.3,80.16,80.25,67800.0,58.6966,58.7551,58.6527,58.7186,67800.0
2008-01-17 13:45:00,80.24,80.29,79.95,80.01,79700.0,58.7112,58.7478,58.4991,58.543,79700.0
2008-01-17 13:50:00,80.01,80.07,79.95,80.01,47600.0,58.543,58.5869,58.4991,58.543,47600.0
2008-01-17 13:55:00,80.0,80.08,79.86,79.99,46100.0,58.5356,58.5942,58.4332,58.5283,46100.0
2008-01-17 14:00:00,80.0,80.91,79.85,79.95,54500.0,58.5356,59.2015,58.4259,58.4991,54500.0
2008-01-17 14:05:00,79.96,80.12,79.93,79.95,59000.0,58.5064,58.6234,58.4844,58.4991,59000.0
2008-01-17 14:10:00,79.94,79.99,79.8,79.84,60000.0,58.4917,58.5283,58.3893,58.4186,60000.0
2008-01-17 14:15:00,79.84,80.0,79.77,80.0,95500.0,58.4186,58.5356,58.3674,58.5356,95500.0
2008-01-17 14:20:00,80.0,80.0,79.84,79.92,112800.0,58.5356,58.5356,58.4186,58.4771,112800.0
2008-01-17 14:25:00,79.92,79.95,79.76,79.78,88100.0,58.4771,58.4991,58.36,58.3747,88100.0
2008-01-17 14:30:00,79.78,79.82,79.6,79.64,71800.0,58.3747,58.4039,58.243,58.2722,71800.0
2008-01-17 14:35:00,79.62,79.68,79.5,79.57,70400.0,58.2576,58.3015,58.1698,58.221,70400.0
2008-01-17 14:40:00,79.57,79.65,79.51,79.64,74900.0,58.221,58.2795,58.1771,58.2722,74900.0
2008-01-17 14:45:00,79.65,80.0,79.63,79.99,83100.0,58.2795,58.5356,58.2649,58.5283,83100.0
2008-01-17 14:50:00,79.99,80.0,79.93,80.0,86400.0,58.5283,58.5356,58.4844,58.5356,86400.0
2008-01-17 14:55:00,80.0,80.09,79.88,80.0,134700.0,58.5356,58.6015,58.4478,58.5356,134700.0
2008-01-17 15:00:00,79.99,80.0,79.73,79.8,110900.0,58.5283,58.5356,58.3381,58.3893,110900.0
2008-01-17 15:05:00,79.79,80.14,79.76,79.89,161200.0,58.382,58.6381,58.36,58.4552,161200.0
2008-01-17 15:10:00,79.89,80.0,79.79,80.0,83200.0,58.4552,58.5356,58.382,58.5356,83200.0
2008-01-17 15:15:00,80.0,80.01,79.76,79.84,66400.0,58.5356,58.543,58.36,58.4186,66400.0
2008-01-17 15:20:00,79.83,79.83,79.5,79.59,88400.0,58.4113,58.4113,58.1698,58.2356,88400.0
2008-01-17 15:25:00,79.58,79.59,79.24,79.25,119100.0,58.2283,58.2356,57.9796,57.9869,119100.0
2008-01-17 15:30:00,79.25,79.39,79.02,79.39,170100.0,57.9869,58.0893,57.8186,58.0893,170100.0
2008-01-17 15:35:00,79.39,79.59,79.22,79.56,157700.0,58.0893,58.2356,57.9649,58.2137,157700.0
2008-01-17 15:40:00,79.56,79.65,79.48,79.5,218400.0,58.2137,58.2795,58.1552,58.1698,218400.0
2008-01-17 15:45:00,79.5,79.54,79.25,79.35,325300.0,58.1698,58.1991,57.9869,58.06,325300.0
2008-01-17 15:50:00,79.35,79.5,79.32,79.44,270500.0,58.06,58.1698,58.0381,58.1259,270500.0
2008-01-17 15:55:00,79.44,79.62,79.42,79.59,396700.0,58.1259,58.2576,58.1113,58.2356,396700.0
2008-01-18 09:30:00,80.25,80.51,79.52,79.9,698100.0,58.7186,58.9088,58.1844,58.4625,698100.0
2008-01-18 09:35:00,79.86,80.14,79.85,80.06,98000.0,58.4332,58.6381,58.4259,58.5795,98000.0
2008-01-18 09:40:00,80.04,80.45,79.92,80.31,89200.0,58.5649,58.8649,58.4771,58.7625,89200.0
2008-01-18 09:45:00,80.31,80.46,80.14,80.26,58500.0,58.7625,58.8722,58.6381,58.7259,58500.0
2008-01-18 09:50:00,80.27,80.39,79.88,79.92,74600.0,58.7332,58.821,58.4478,58.4771,74600.0
2008-01-18 09:55:00,79.96,80.07,79.75,79.89,101500.0,58.5064,58.5869,58.3527,58.4552,101500.0
2008-01-18 10:00:00,79.91,80.4,79.91,80.37,133300.0,58.4698,58.8283,58.4698,58.8064,133300.0
2008-01-18 10:05:00,80.35,80.62,80.3,80.62,98100.0,58.7917,58.9893,58.7551,58.9893,98100.0
2008-01-18 10:10:00,80.61,80.82,80.55,80.56,96900.0,58.982,59.1356,58.9381,58.9454,96900.0
2008-01-18 10:15:00,80.56,80.65,80.37,80.39,52000.0,58.9454,59.0112,58.8064,58.821,52000.0
2008-01-18 10:20:00,80.34,80.54,80.21,80.46,55100.0,58.7844,58.9308,58.6893,58.8722,55100.0
2008-01-18 10:25:00,80.46,80.49,80.16,80.2,76700.0,58.8722,58.8942,58.6527,58.682,76700.0
2008-01-18 10:30:00,80.18,80.31,80.03,80.1,48400.0,58.6673,58.7625,58.5576,58.6088,48400.0
2008-01-18 10:35:00,80.09,80.37,80.04,80.06,66200.0,58.6015,58.8064,58.5649,58.5795,66200.0
2008-01-18 10:40:00,80.05,80.13,79.83,80.02,74300.0,58.5722,58.6308,58.4113,58.5503,74300.0
2008-01-18 10:45:00,80.02,80.09,79.85,79.87,59700.0,58.5503,58.6015,58.4259,58.4405,59700.0
2008-01-18 10:50:00,79.87,80.17,79.85,79.94,46300.0,58.4405,58.66,58.4259,58.4917,46300.0
2008-01-18 10:55:00,79.94,80.23,79.8,79.93,48700.0,58.4917,58.7039,58.3893,58.4844,48700.0
2008-01-18 11:00:00,79.94,80.25,79.9,80.05,133800.0,58.4917,58.7186,58.4625,58.5722,133800.0
2008-01-18 11:05:00,80.06,80.06,79.76,79.82,66100.0,58.5795,58.5795,58.36,58.4039,66100.0
2008-01-18 11:10:00,79.83,80.15,79.62,79.62,87900.0,58.4113,58.6454,58.2576,58.2576,87900.0
2008-01-18 11:15:00,79.61,79.67,79.3,79.64,83300.0,58.2503,58.2942,58.0235,58.2722,83300.0
2008-01-18 11:20:00,79.66,79.71,79.18,79.49,93600.0,58.2869,58.3234,57.9356,58.1625,93600.0
2008-01-18 11:25:00,79.51,79.87,79.49,79.85,79100.0,58.1771,58.4405,58.1625,58.4259,79100.0
2008-01-18 11:30:00,79.86,79.92,79.52,79.55,63400.0,58.4332,58.4771,58.1844,58.2064,63400.0
2008-01-18 11:35:00,79.57,79.67,79.2,79.2,75400.0,58.221,58.2942,57.9503,57.9503,75400.0
2008-01-18 11:40:00,79.2,79.44,79.0,79.08,118300.0,57.9503,58.1259,57.8039,57.8625,118300.0
2008-01-18 11:45:00,79.07,79.08,78.62,78.81,96900.0,57.8552,57.8625,57.5259,57.6649,96900.0
2008-01-18 11:50:00,78.84,79.07,78.68,78.99,77300.0,57.6869,57.8552,57.5698,57.7966,77300.0
2008-01-18 11:55:00,78.95,79.0,78.3,78.58,144800.0,57.7674,57.8039,57.2918,57.4966,144800.0
2008-01-18 12:00:00,78.59,78.78,78.47,78.73,83800.0,57.5039,57.643,57.4161,57.6064,83800.0
2008-01-18 12:05:00,78.74,78.75,78.45,78.6,67100.0,57.6137,57.621,57.4015,57.5113,67100.0
2008-01-18 12:10:00,78.6,78.87,78.54,78.83,45600.0,57.5113,57.7088,57.4674,57.6796,45600.0
2008-01-18 12:15:00,78.82,78.99,78.71,78.95,56900.0,57.6722,57.7966,57.5918,57.7674,56900.0
2008-01-18 12:20:00,78.91,78.93,78.74,78.81,42200.0,57.7381,57.7527,57.6137,57.6649,42200.0
2008-01-18 12:25:00,78.83,79.29,78.81,79.29,48000.0,57.6796,58.0161,57.6649,58.0161,48000.0
2008-01-18 12:30:00,79.29,79.66,79.28,79.28,80300.0,58.0161,58.2869,58.0088,58.0088,80300.0
2008-01-18 12:35:00,79.29,79.33,79.03,79.13,42100.0,58.0161,58.0454,57.8259,57.8991,42100.0
2008-01-18 12:40:00,79.13,79.19,78.83,78.9,66600.0,57.8991,57.943,57.6796,57.7308,66600.0
2008-01-18 12:45:00,78.9,79.25,78.9,79.23,32300.0,57.7308,57.9869,57.7308,57.9722,32300.0
2008-01-18 12:50:00,79.22,79.25,78.9,78.96,40800.0,57.9649,57.9869,57.7308,57.7747,40800.0
2008-01-18 12:55:00,78.94,78.98,78.73,78.91,52100.0,57.76,57.7893,57.6064,57.7381,52100.0
2008-01-18 13:00:00,78.9,79.15,78.79,79.14,38100.0,57.7308,57.9137,57.6503,57.9064,38100.0
2008-01-18 13:05:00,79.12,79.14,78.93,79.01,42500.0,57.8917,57.9064,57.7527,57.8113,42500.0
2008-01-18 13:10:00,79.0,79.03,78.79,78.8,49000.0,57.8039,57.8259,57.6503,57.6576,49000.0
2008-01-18 13:15:00,78.79,78.81,78.39,78.42,64900.0,57.6503,57.6649,57.3576,57.3796,64900.0
2008-01-18 13:20:00,78.41,78.59,78.4,78.53,63900.0,57.3722,57.5039,57.3649,57.46,63900.0
2008-01-18 13:25:00,78.53,78.67,78.53,78.58,36700.0,57.46,57.5625,57.46,57.4966,36700.0
2008-01-18 13:30:00,78.58,78.82,78.58,78.78,54800.0,57.4966,57.6722,57.4966,57.643,54800.0
2008-01-18 13:35:00,78.78,78.78,78.4,78.43,46600.0,57.643,57.643,57.3649,57.3869,46600.0
2008-01-18 13:40:00,78.43,78.53,78.3,78.49,51700.0,57.3869,57.46,57.2918,57.4308,51700.0
2008-01-18 13:45:00,78.5,78.93,78.33,78.73,65800.0,57.4381,57.7527,57.3137,57.6064,65800.0
2008-01-18 13:50:00,78.73,78.82,78.4,78.45,63400.0,57.6064,57.6722,57.3649,57.4015,63400.0
2008-01-18 13:55:00,78.5,78.6,78.41,78.5,32400.0,57.4381,57.5113,57.3722,57.4381,32400.0
2008-01-18 14:00:00,78.5,78.65,78.47,78.6,188400.0,57.4381,57.5479,57.4161,57.5113,188400.0
2008-01-18 14:05:00,78.6,78.74,78.42,78.68,76800.0,57.5113,57.6137,57.3796,57.5698,76800.0
2008-01-18 14:10:00,78.68,78.72,78.5,78.56,62600.0,57.5698,57.5991,57.4381,57.482,62600.0
2008-01-18 14:15:00,78.55,78.76,78.55,78.59,84900.0,57.4747,57.6283,57.4747,57.5039,84900.0
2008-01-18 14:20:00,78.6,78.63,78.36,78.41,75800.0,57.5113,57.5332,57.3357,57.3722,75800.0
2008-01-18 14:25:00,78.4,78.42,78.21,78.31,74200.0,57.3649,57.3796,57.2259,57.2991,74200.0
2008-01-18 14:30:00,78.32,78.37,78.0,78.06,59400.0,57.3064,57.343,57.0722,57.1162,59400.0
2008-01-18 14:35:00,78.05,78.34,78.03,78.16,49400.0,57.1088,57.321,57.0942,57.1893,49400.0
2008-01-18 14:40:00,78.19,78.19,77.94,77.96,53100.0,57.2113,57.2113,57.0283,57.043,53100.0
2008-01-18 14:45:00,77.98,78.19,77.98,78.02,34800.0,57.0576,57.2113,57.0576,57.0869,34800.0
2008-01-18 14:50:00,78.03,78.08,77.9,77.9,52600.0,57.0942,57.1308,56.9991,56.9991,52600.0
2008-01-18 14:55:00,77.9,78.35,77.9,78.35,63400.0,56.9991,57.3283,56.9991,57.3283,63400.0
2008-01-18 15:00:00,78.35,78.37,77.97,78.15,53100.0,57.3283,57.343,57.0503,57.182,53100.0
2008-01-18 15:05:00,78.15,78.5,78.08,78.42,86800.0,57.182,57.4381,57.1308,57.3796,86800.0
2008-01-18 15:10:00,78.42,78.54,78.24,78.44,67600.0,57.3796,57.4674,57.2479,57.3942,67600.0
2008-01-18 15:15:00,78.42,78.48,78.13,78.2,55400.0,57.3796,57.4235,57.1674,57.2186,55400.0
2008-01-18 15:20:00,78.21,78.29,77.89,77.96,89900.0,57.2259,57.2844,56.9918,57.043,89900.0
2008-01-18 15:25:00,77.97,78.02,77.76,77.92,93100.0,57.0503,57.0869,56.8966,57.0137,93100.0
2008-01-18 15:30:00,77.91,78.08,77.86,78.05,137400.0,57.0064,57.1308,56.9698,57.1088,137400.0
2008-01-18 15:35:00,78.05,78.16,77.97,78.0,149100.0,57.1088,57.1893,57.0503,57.0722,149100.0
2008-01-18 15:40:00,78.0,78.25,77.8,78.24,185000.0,57.0722,57.2552,56.9259,57.2479,185000.0
2008-01-18 15:45:00,78.24,78.64,78.18,78.52,223700.0,57.2479,57.5405,57.204,57.4527,223700.0
2008-01-18 15:50:00,78.52,78.57,78.22,78.38,224200.0,57.4527,57.4893,57.2332,57.3503,224200.0
2008-01-18 15:55:00,78.39,78.42,78.12,78.36,240300.0,57.3576,57.3796,57.1601,57.3357,240300.0
2008-01-22 09:30:00,74.53,75.47,74.4,75.44,490000.0,54.5333,55.2211,54.4381,55.1991,490000.0
2008-01-22 09:35:00,75.41,76.78,75.36,76.68,199000.0,55.1772,56.1796,55.1406,56.1064,199000.0
2008-01-22 09:40:00,76.69,76.9,74.84,76.18,122000.0,56.1137,56.2674,54.7601,55.7406,122000.0
2008-01-22 09:45:00,76.17,76.8,76.1,76.34,205000.0,55.7332,56.1942,55.682,55.8576,205000.0
2008-01-22 09:50:00,76.34,76.92,76.05,76.4,183300.0,55.8576,56.282,55.6454,55.9015,183300.0
2008-01-22 09:55:00,76.46,76.59,75.74,76.53,106300.0,55.9454,56.0406,55.4186,55.9967,106300.0
2008-01-22 10:00:00,76.49,76.93,76.47,76.75,116300.0,55.9674,56.2893,55.9528,56.1576,116300.0
2008-01-22 10:05:00,76.8,77.49,76.75,77.36,193200.0,56.1942,56.6991,56.1576,56.604,193200.0
2008-01-22 10:10:00,77.35,77.43,77.02,77.29,162600.0,56.5966,56.6552,56.3552,56.5527,162600.0
2008-01-22 10:15:00,77.3,77.56,77.16,77.5,108100.0,56.5601,56.7503,56.4576,56.7064,108100.0
2008-01-22 10:20:00,77.5,78.4,77.48,78.29,242000.0,56.7064,57.3649,56.6918,57.2844,242000.0
2008-01-22 10:25:00,78.28,78.74,77.76,78.17,261400.0,57.2771,57.6137,56.8966,57.1966,261400.0
2008-01-22 10:30:00,78.19,78.45,77.8,77.94,128700.0,57.2113,57.4015,56.9259,57.0283,128700.0
2008-01-22 10:35:00,77.95,78.15,77.93,78.0,150800.0,57.0357,57.182,57.021,57.0722,150800.0
2008-01-22 10:40:00,78.0,78.25,77.84,77.84,105400.0,57.0722,57.2552,56.9552,56.9552,105400.0
2008-01-22 10:45:00,77.88,77.98,77.68,77.78,137600.0,56.9844,57.0576,56.8381,56.9113,137600.0
2008-01-22 10:50:00,77.77,77.92,77.45,77.76,146100.0,56.904,57.0137,56.6698,56.8966,146100.0
2008-01-22 10:55:00,77.75,78.1,77.62,77.91,95700.0,56.8893,57.1454,56.7942,57.0064,95700.0
2008-01-22 11:00:00,77.86,77.95,77.65,77.68,77400.0,56.9698,57.0357,56.8162,56.8381,77400.0
2008-01-22 11:05:00,77.67,78.41,77.65,78.4,113900.0,56.8308,57.3722,56.8162,57.3649,113900.0
2008-01-22 11:10:00,78.4,78.64,78.34,78.47,134500.0,57.3649,57.5405,57.321,57.4161,134500.0
2008-01-22 11:15:00,78.49,78.5,77.87,77.92,90300.0,57.4308,57.4381,56.9771,57.0137,90300.0
2008-01-22 11:20:00,77.93,78.0,77.5,77.58,75400.0,57.021,57.0722,56.7064,56.7649,75400.0
2008-01-22 11:25:00,77.6,77.62,77.42,77.55,43400.0,56.7796,56.7942,56.6479,56.743,43400.0
2008-01-22 11:30:00,77.57,77.62,77.17,77.21,87100.0,56.7576,56.7942,56.4649,56.4942,87100.0
2008-01-22 11:35:00,77.23,77.58,77.19,77.38,53400.0,56.5088,56.7649,56.4796,56.6186,53400.0
2008-01-22 11:40:00,77.4,77.5,77.2,77.34,50400.0,56.6332,56.7064,56.4869,56.5893,50400.0
2008-01-22 11:45:00,77.3,77.6,77.27,77.56,51000.0,56.5601,56.7796,56.5381,56.7503,51000.0
2008-01-22 11:50:00,77.56,77.8,77.55,77.6,49900.0,56.7503,56.9259,56.743,56.7796,49900.0
2008-01-22 11:55:00,77.6,77.67,77.25,77.25,39400.0,56.7796,56.8308,56.5235,56.5235,39400.0
2008-01-22 12:00:00,77.26,77.6,77.21,77.54,64000.0,56.5308,56.7796,56.4942,56.7357,64000.0
2008-01-22 12:05:00,77.55,77.95,77.5,77.94,50200.0,56.743,57.0357,56.7064,57.0283,50200.0
2008-01-22 12:10:00,77.93,78.1,77.83,77.93,110900.0,57.021,57.1454,56.9479,57.021,110900.0
2008-01-22 12:15:00,77.95,78.1,77.87,77.87,80300.0,57.0357,57.1454,56.9771,56.9771,80300.0
2008-01-22 12:20:00,77.87,77.87,77.62,77.77,58400.0,56.9771,56.9771,56.7942,56.904,58400.0
2008-01-22 12:25:00,77.77,77.96,77.72,77.85,57900.0,56.904,57.043,56.8674,56.9625,57900.0
2008-01-22 12:30:00,77.82,77.83,77.37,77.41,47700.0,56.9405,56.9479,56.6113,56.6405,47700.0
2008-01-22 12:35:00,77.42,77.76,77.41,77.58,37500.0,56.6479,56.8966,56.6405,56.7649,37500.0
2008-01-22 12:40:00,77.59,77.59,77.16,77.46,36800.0,56.7723,56.7723,56.4576,56.6771,36800.0
2008-01-22 12:45:00,77.47,77.64,77.44,77.59,25100.0,56.6845,56.8088,56.6625,56.7723,25100.0
2008-01-22 12:50:00,77.59,77.93,77.55,77.9,29900.0,56.7723,57.021,56.743,56.9991,29900.0
2008-01-22 12:55:00,77.9,78.2,77.87,78.03,72800.0,56.9991,57.2186,56.9771,57.0942,72800.0
2008-01-22 13:00:00,78.05,78.3,78.05,78.17,47800.0,57.1088,57.2918,57.1088,57.1966,47800.0
2008-01-22 13:05:00,78.17,78.22,77.92,77.95,43800.0,57.1966,57.2332,57.0137,57.0357,43800.0
2008-01-22 13:10:00,77.93,78.13,77.83,77.83,54700.0,57.021,57.1674,56.9479,56.9479,54700.0
2008-01-22 13:15:00,77.87,77.88,77.54,77.58,65000.0,56.9771,56.9844,56.7357,56.7649,65000.0
2008-01-22 13:20:00,77.58,77.76,77.52,77.64,65800.0,56.7649,56.8966,56.721,56.8088,65800.0
2008-01-22 13:25:00,77.62,77.76,77.22,77.44,47400.0,56.7942,56.8966,56.5015,56.6625,47400.0
2008-01-22 13:30:00,77.46,77.46,77.23,77.27,49700.0,56.6771,56.6771,56.5088,56.5381,49700.0
2008-01-22 13:35:00,77.26,77.49,77.2,77.4,88500.0,56.5308,56.6991,56.4869,56.6332,88500.0
2008-01-22 13:40:00,77.38,77.7,77.17,77.23,53600.0,56.6186,56.8527,56.4649,56.5088,53600.0
2008-01-22 13:45:00,77.25,77.31,77.01,77.27,80200.0,56.5235,56.5674,56.3479,56.5381,80200.0
2008-01-22 13:50:00,77.3,77.38,77.09,77.2,60200.0,56.5601,56.6186,56.4064,56.4869,60200.0
2008-01-22 13:55:00,77.19,77.4,77.0,77.36,66500.0,56.4796,56.6332,56.3406,56.604,66500.0
2008-01-22 14:00:00,77.36,77.36,77.07,77.08,41900.0,56.604,56.604,56.3918,56.3991,41900.0
2008-01-22 14:05:00,77.1,77.1,76.91,77.07,72900.0,56.4137,56.4137,56.2747,56.3918,72900.0
2008-01-22 14:10:00,77.04,77.26,77.03,77.09,42200.0,56.3698,56.5308,56.3625,56.4064,42200.0
2008-01-22 14:15:00,77.09,77.45,77.08,77.45,45000.0,56.4064,56.6698,56.3991,56.6698,45000.0
2008-01-22 14:20:00,77.45,77.51,77.2,77.4,33400.0,56.6698,56.7137,56.4869,56.6332,33400.0
2008-01-22 14:25:00,77.4,77.45,77.1,77.23,47000.0,56.6332,56.6698,56.4137,56.5088,47000.0
2008-01-22 14:30:00,77.09,77.17,76.81,76.91,78900.0,56.4064,56.4649,56.2015,56.2747,78900.0
2008-01-22 14:35:00,76.96,77.13,76.91,77.08,49700.0,56.3113,56.4357,56.2747,56.3991,49700.0
2008-01-22 14:40:00,77.08,77.4,76.96,77.33,54500.0,56.3991,56.6332,56.3113,56.582,54500.0
2008-01-22 14:45:00,77.33,77.51,77.2,77.46,52400.0,56.582,56.7137,56.4869,56.6771,52400.0
2008-01-22 14:50:00,77.49,77.53,77.33,77.48,30100.0,56.6991,56.7284,56.582,56.6918,30100.0
2008-01-22 14:55:00,77.49,77.66,77.43,77.59,67100.0,56.6991,56.8235,56.6552,56.7723,67100.0
2008-01-22 15:00:00,77.61,77.77,77.51,77.73,67900.0,56.7869,56.904,56.7137,56.8747,67900.0
2008-01-22 15:05:00,77.74,78.0,77.6,77.91,132100.0,56.882,57.0722,56.7796,57.0064,132100.0
2008-01-22 15:10:00,77.92,77.93,77.43,77.53,170800.0,57.0137,57.021,56.6552,56.7284,170800.0
2008-01-22 15:15:00,77.52,77.65,77.4,77.55,114100.0,56.721,56.8162,56.6332,56.743,114100.0
2008-01-22 15:20:00,77.54,77.72,77.49,77.66,69400.0,56.7357,56.8674,56.6991,56.8235,69400.0
2008-01-22 15:25:00,77.68,77.73,77.45,77.69,58800.0,56.8381,56.8747,56.6698,56.8454,58800.0
2008-01-22 15:30:00,77.71,77.94,77.5,77.8,127400.0,56.8601,57.0283,56.7064,56.9259,127400.0
2008-01-22 15:35:00,77.8,78.22,77.74,78.0,204800.0,56.9259,57.2332,56.882,57.0722,204800.0
2008-01-22 15:40:00,78.0,78.21,77.53,77.65,154700.0,57.0722,57.2259,56.7284,56.8162,154700.0
2008-01-22 15:45:00,77.68,78.08,77.55,77.59,131900.0,56.8381,57.1308,56.743,56.7723,131900.0
2008-01-22 15:50:00,77.74,77.9,77.5,77.55,232800.0,56.882,56.9991,56.7064,56.743,232800.0
2008-01-22 15:55:00,77.54,77.76,77.46,77.61,205800.0,56.7357,56.8966,56.6771,56.7869,205800.0
2008-01-23 09:30:00,75.5,76.17,75.06,75.76,305600.0,55.243,55.7332,54.9211,55.4333,305600.0
2008-01-23 09:35:00,75.78,76.7,75.75,76.53,205500.0,55.4479,56.121,55.4259,55.9967,205500.0
2008-01-23 09:40:00,76.42,76.51,76.11,76.25,122800.0,55.9162,55.982,55.6893,55.7918,122800.0
2008-01-23 09:45:00,76.27,76.38,76.08,76.24,115000.0,55.8064,55.8869,55.6674,55.7845,115000.0
2008-01-23 09:50:00,76.27,77.0,76.2,76.72,162300.0,55.8064,56.3406,55.7552,56.1357,162300.0
2008-01-23 09:55:00,76.73,77.19,76.6,76.75,236500.0,56.143,56.4796,56.0479,56.1576,236500.0
2008-01-23 10:00:00,76.75,76.93,76.43,76.64,183600.0,56.1576,56.2893,55.9235,56.0771,183600.0
2008-01-23 10:05:00,76.63,76.99,76.56,76.79,423800.0,56.0698,56.3332,56.0186,56.1869,423800.0
2008-01-23 10:10:00,76.79,76.87,76.16,76.3,210800.0,56.1869,56.2454,55.7259,55.8284,210800.0
2008-01-23 10:15:00,76.31,76.62,76.13,76.37,207300.0,55.8357,56.0625,55.704,55.8796,207300.0
2008-01-23 10:20:00,76.38,76.7,75.9,75.94,234200.0,55.8869,56.121,55.5357,55.565,234200.0
2008-01-23 10:25:00,75.93,76.08,75.84,75.84,102100.0,55.5576,55.6674,55.4918,55.4918,102100.0
2008-01-23 10:30:00,75.85,76.23,75.72,75.77,124400.0,55.4991,55.7771,55.404,55.4406,124400.0
2008-01-23 10:35:00,75.77,75.98,75.65,75.93,80600.0,55.4406,55.5942,55.3528,55.5576,80600.0
2008-01-23 10:40:00,75.89,75.97,75.53,75.78,98500.0,55.5284,55.5869,55.265,55.4479,98500.0
2008-01-23 10:45:00,75.76,76.0,75.74,75.98,82500.0,55.4333,55.6089,55.4186,55.5942,82500.0
2008-01-23 10:50:00,75.98,75.99,75.54,75.59,127100.0,55.5942,55.6015,55.2723,55.3089,127100.0
2008-01-23 10:55:00,75.58,75.87,75.48,75.72,105200.0,55.3015,55.5137,55.2284,55.404,105200.0
2008-01-23 11:00:00,75.73,75.83,75.52,75.64,81000.0,55.4113,55.4845,55.2576,55.3454,81000.0
2008-01-23 11:05:00,75.65,75.9,75.45,75.47,158700.0,55.3528,55.5357,55.2064,55.2211,158700.0
2008-01-23 11:10:00,75.46,75.75,75.45,75.45,67400.0,55.2137,55.4259,55.2064,55.2064,67400.0
2008-01-23 11:15:00,75.42,75.7,75.4,75.65,72100.0,55.1845,55.3893,55.1698,55.3528,72100.0
2008-01-23 11:20:00,75.64,76.0,75.56,75.96,82100.0,55.3454,55.6089,55.2869,55.5796,82100.0
2008-01-23 11:25:00,75.95,76.0,75.25,75.31,91500.0,55.5723,55.6089,55.0601,55.104,91500.0
2008-01-23 11:30:00,75.33,75.36,74.87,74.89,219200.0,55.1186,55.1406,54.782,54.7967,219200.0
2008-01-23 11:35:00,74.89,75.08,74.73,74.91,249000.0,54.7967,54.9357,54.6796,54.8113,249000.0
2008-01-23 11:40:00,74.94,75.18,74.87,75.0,113600.0,54.8333,55.0089,54.782,54.8772,113600.0
2008-01-23 11:45:00,74.95,75.03,74.73,74.86,77000.0,54.8406,54.8991,54.6796,54.7747,77000.0
2008-01-23 11:50:00,74.85,74.88,74.68,74.72,71000.0,54.7674,54.7894,54.643,54.6723,71000.0
2008-01-23 11:55:00,74.71,74.98,74.68,74.85,86500.0,54.665,54.8625,54.643,54.7674,86500.0
2008-01-23 12:00:00,74.84,74.94,74.61,74.71,82200.0,54.7601,54.8333,54.5918,54.665,82200.0
2008-01-23 12:05:00,74.71,74.99,74.71,74.86,43600.0,54.665,54.8698,54.665,54.7747,43600.0
2008-01-23 12:10:00,74.85,75.0,74.75,74.91,50300.0,54.7674,54.8772,54.6942,54.8113,50300.0
2008-01-23 12:15:00,74.92,75.05,74.79,75.0,85900.0,54.8186,54.9137,54.7235,54.8772,85900.0
2008-01-23 12:20:00,74.99,75.11,74.84,74.91,101400.0,54.8698,54.9576,54.7601,54.8113,101400.0
2008-01-23 12:25:00,74.92,75.03,74.81,74.95,48800.0,54.8186,54.8991,54.7381,54.8406,48800.0
2008-01-23 12:30:00,74.96,74.96,74.84,74.9,116000.0,54.8479,54.8479,54.7601,54.804,116000.0
2008-01-23 12:35:00,74.91,75.01,74.75,74.75,220600.0,54.8113,54.8845,54.6942,54.6942,220600.0
2008-01-23 12:40:00,74.77,74.99,74.7,74.7,75100.0,54.7089,54.8698,54.6577,54.6577,75100.0
2008-01-23 12:45:00,74.7,74.77,74.5,74.73,131800.0,54.6577,54.7089,54.5113,54.6796,131800.0
2008-01-23 12:50:00,74.71,75.0,74.68,74.92,156300.0,54.665,54.8772,54.643,54.8186,156300.0
2008-01-23 12:55:00,74.91,75.01,74.8,74.84,69900.0,54.8113,54.8845,54.7308,54.7601,69900.0
2008-01-23 13:00:00,74.85,74.91,74.62,74.73,109400.0,54.7674,54.8113,54.5991,54.6796,109400.0
2008-01-23 13:05:00,74.69,74.73,74.5,74.55,70700.0,54.6503,54.6796,54.5113,54.5479,70700.0
2008-01-23 13:10:00,74.52,74.54,74.4,74.54,128600.0,54.5259,54.5406,54.4381,54.5406,128600.0
2008-01-23 13:15:00,74.54,74.8,74.5,74.67,201300.0,54.5406,54.7308,54.5113,54.6357,201300.0
2008-01-23 13:20:00,74.66,74.97,74.57,74.82,100300.0,54.6284,54.8552,54.5625,54.7455,100300.0
2008-01-23 13:25:00,74.85,74.91,74.49,74.56,101400.0,54.7674,54.8113,54.504,54.5552,101400.0
2008-01-23 13:30:00,74.6,74.75,74.12,74.75,128200.0,54.5845,54.6942,54.2333,54.6942,128200.0
2008-01-23 13:35:00,74.77,74.99,74.66,74.9,120400.0,54.7089,54.8698,54.6284,54.804,120400.0
2008-01-23 13:40:00,74.91,75.04,74.78,74.92,83900.0,54.8113,54.9064,54.7162,54.8186,83900.0
2008-01-23 13:45:00,74.93,75.05,74.85,74.99,170300.0,54.8259,54.9137,54.7674,54.8698,170300.0
2008-01-23 13:50:00,74.99,75.15,74.66,74.7,167700.0,54.8698,54.9869,54.6284,54.6577,167700.0
2008-01-23 13:55:00,74.7,75.0,74.66,74.99,59200.0,54.6577,54.8772,54.6284,54.8698,59200.0
2008-01-23 14:00:00,75.0,75.0,74.81,74.86,233400.0,54.8772,54.8772,54.7381,54.7747,233400.0
2008-01-23 14:05:00,74.87,75.2,74.85,75.13,134000.0,54.782,55.0235,54.7674,54.9723,134000.0
2008-01-23 14:10:00,75.11,75.16,74.85,74.97,207200.0,54.9576,54.9942,54.7674,54.8552,207200.0
2008-01-23 14:15:00,74.95,74.97,74.8,74.83,95800.0,54.8406,54.8552,54.7308,54.7528,95800.0
2008-01-23 14:20:00,74.84,75.08,74.83,74.98,189900.0,54.7601,54.9357,54.7528,54.8625,189900.0
2008-01-23 14:25:00,74.99,75.07,74.89,74.97,196500.0,54.8698,54.9284,54.7967,54.8552,196500.0
2008-01-23 14:30:00,74.99,75.09,74.91,75.0,101200.0,54.8698,54.943,54.8113,54.8772,101200.0
2008-01-23 14:35:00,74.97,75.3,74.95,75.26,128600.0,54.8552,55.0967,54.8406,55.0674,128600.0
2008-01-23 14:40:00,75.26,75.29,74.89,74.95,91500.0,55.0674,55.0894,54.7967,54.8406,91500.0
2008-01-23 14:45:00,74.92,75.06,74.84,74.99,210100.0,54.8186,54.9211,54.7601,54.8698,210100.0
2008-01-23 14:50:00,75.0,75.01,74.55,74.57,325800.0,54.8772,54.8845,54.5479,54.5625,325800.0
2008-01-23 14:55:00,74.57,75.0,74.55,75.0,96100.0,54.5625,54.8772,54.5479,54.8772,96100.0
2008-01-23 15:00:00,75.0,75.54,74.9,75.46,157900.0,54.8772,55.2723,54.804,55.2137,157900.0
2008-01-23 15:05:00,75.47,75.47,75.16,75.28,258300.0,55.2211,55.2211,54.9942,55.082,258300.0
2008-01-23 15:10:00,75.28,75.64,75.15,75.56,308700.0,55.082,55.3454,54.9869,55.2869,308700.0
2008-01-23 15:15:00,75.56,75.78,75.5,75.57,182400.0,55.2869,55.4479,55.243,55.2942,182400.0
2008-01-23 15:20:00,75.57,76.16,75.55,76.15,193400.0,55.2942,55.7259,55.2796,55.7186,193400.0
2008-01-23 15:25:00,76.16,76.19,75.78,75.87,206800.0,55.7259,55.7479,55.4479,55.5137,206800.0
2008-01-23 15:30:00,75.87,76.0,75.67,75.99,212100.0,55.5137,55.6089,55.3674,55.6015,212100.0
2008-01-23 15:35:00,75.99,76.5,75.94,76.32,358200.0,55.6015,55.9747,55.565,55.843,358200.0
2008-01-23 15:40:00,76.31,76.5,76.19,76.3,274300.0,55.8357,55.9747,55.7479,55.8284,274300.0
2008-01-23 15:45:00,76.22,76.39,76.18,76.29,244100.0,55.7698,55.8942,55.7406,55.821,244100.0
2008-01-23 15:50:00,76.37,76.53,76.19,76.28,180200.0,55.8796,55.9967,55.7479,55.8137,180200.0
2008-01-23 15:55:00,76.49,76.56,76.2,76.32,240700.0,55.9674,56.0186,55.7552,55.843,240700.0
2008-01-24 09:30:00,77.56,77.56,76.5,76.63,186300.0,56.7503,56.7503,55.9747,56.0698,186300.0
2008-01-24 09:35:00,76.63,76.94,76.48,76.53,112000.0,56.0698,56.2967,55.9601,55.9967,112000.0
2008-01-24 09:40:00,76.53,76.84,76.48,76.81,106100.0,55.9967,56.2235,55.9601,56.2015,106100.0
2008-01-24 09:45:00,76.84,76.99,76.76,76.99,99700.0,56.2235,56.3332,56.1649,56.3332,99700.0
2008-01-24 09:50:00,76.99,77.03,76.72,76.75,129600.0,56.3332,56.3625,56.1357,56.1576,129600.0
2008-01-24 09:55:00,76.74,77.17,76.67,77.09,207900.0,56.1503,56.4649,56.0991,56.4064,207900.0
2008-01-24 10:00:00,77.07,77.53,77.05,77.47,198900.0,56.3918,56.7284,56.3771,56.6845,198900.0
2008-01-24 10:05:00,77.47,77.48,77.19,77.38,110500.0,56.6845,56.6918,56.4796,56.6186,110500.0
2008-01-24 10:10:00,77.4,77.53,76.88,76.88,119300.0,56.6332,56.7284,56.2528,56.2528,119300.0
2008-01-24 10:15:00,76.88,77.16,76.83,76.93,85600.0,56.2528,56.4576,56.2162,56.2893,85600.0
2008-01-24 10:20:00,76.91,77.06,76.73,76.91,84200.0,56.2747,56.3845,56.143,56.2747,84200.0
2008-01-24 10:25:00,76.91,77.1,76.9,77.06,97000.0,56.2747,56.4137,56.2674,56.3845,97000.0
2008-01-24 10:30:00,77.11,77.35,76.9,77.25,157500.0,56.421,56.5966,56.2674,56.5235,157500.0
2008-01-24 10:35:00,77.25,77.78,77.23,77.47,137700.0,56.5235,56.9113,56.5088,56.6845,137700.0
2008-01-24 10:40:00,77.49,77.58,77.41,77.48,133300.0,56.6991,56.7649,56.6405,56.6918,133300.0
2008-01-24 10:45:00,77.5,77.6,77.41,77.51,86800.0,56.7064,56.7796,56.6405,56.7137,86800.0
2008-01-24 10:50:00,77.51,77.58,77.45,77.5,97000.0,56.7137,56.7649,56.6698,56.7064,97000.0
2008-01-24 10:55:00,77.5,77.56,77.24,77.29,157900.0,56.7064,56.7503,56.5162,56.5527,157900.0
2008-01-24 11:00:00,77.29,77.6,77.16,77.6,142100.0,56.5527,56.7796,56.4576,56.7796,142100.0
2008-01-24 11:05:00,77.58,77.74,77.57,77.6,94300.0,56.7649,56.882,56.7576,56.7796,94300.0
2008-01-24 11:10:00,77.61,77.75,77.57,77.64,136200.0,56.7869,56.8893,56.7576,56.8088,136200.0
2008-01-24 11:15:00,77.64,78.0,77.58,77.9,111100.0,56.8088,57.0722,56.7649,56.9991,111100.0
2008-01-24 11:20:00,77.9,78.03,77.67,78.0,79300.0,56.9991,57.0942,56.8308,57.0722,79300.0
2008-01-24 11:25:00,78.0,78.1,77.96,78.03,68700.0,57.0722,57.1454,57.043,57.0942,68700.0
2008-01-24 11:30:00,78.04,78.19,77.99,78.08,94600.0,57.1015,57.2113,57.0649,57.1308,94600.0
2008-01-24 11:35:00,78.09,78.16,78.02,78.11,66700.0,57.1381,57.1893,57.0869,57.1527,66700.0
2008-01-24 11:40:00,78.08,78.19,78.03,78.18,82400.0,57.1308,57.2113,57.0942,57.204,82400.0
2008-01-24 11:45:00,78.18,78.32,78.15,78.2,125300.0,57.204,57.3064,57.182,57.2186,125300.0
2008-01-24 11:50:00,78.16,78.29,77.88,77.96,62000.0,57.1893,57.2844,56.9844,57.043,62000.0
2008-01-24 11:55:00,77.96,77.99,77.77,77.82,76900.0,57.043,57.0649,56.904,56.9405,76900.0
2008-01-24 12:00:00,77.81,78.09,77.7,78.08,47000.0,56.9332,57.1381,56.8527,57.1308,47000.0
2008-01-24 12:05:00,78.08,78.16,78.04,78.13,20500.0,57.1308,57.1893,57.1015,57.1674,20500.0
2008-01-24 12:10:00,78.14,78.18,78.11,78.12,21900.0,57.1747,57.204,57.1527,57.1601,21900.0
2008-01-24 12:15:00,78.12,78.18,78.11,78.15,13600.0,57.1601,57.204,57.1527,57.182,13600.0
2008-01-24 12:20:00,78.15,78.16,77.99,78.01,30900.0,57.182,57.1893,57.0649,57.0796,30900.0
2008-01-24 12:25:00,78.02,78.03,77.76,77.86,34800.0,57.0869,57.0942,56.8966,56.9698,34800.0
2008-01-24 12:30:00,77.87,78.0,77.73,77.87,54800.0,56.9771,57.0722,56.8747,56.9771,54800.0
2008-01-24 12:35:00,77.91,77.91,77.58,77.58,54400.0,57.0064,57.0064,56.7649,56.7649,54400.0
2008-01-24 12:40:00,77.57,77.8,77.47,77.66,47500.0,56.7576,56.9259,56.6845,56.8235,47500.0
2008-01-24 12:45:00,77.66,78.03,77.65,77.99,105400.0,56.8235,57.0942,56.8162,57.0649,105400.0
2008-01-24 12:50:00,78.0,78.23,77.95,78.04,49400.0,57.0722,57.2405,57.0357,57.1015,49400.0
2008-01-24 12:55:00,78.05,78.23,78.02,78.22,34800.0,57.1088,57.2405,57.0869,57.2332,34800.0
2008-01-24 13:00:00,78.21,78.23,77.92,77.92,49300.0,57.2259,57.2405,57.0137,57.0137,49300.0
2008-01-24 13:05:00,77.91,77.93,77.69,77.82,41500.0,57.0064,57.021,56.8454,56.9405,41500.0
2008-01-24 13:10:00,77.82,78.0,77.63,77.87,49600.0,56.9405,57.0722,56.8015,56.9771,49600.0
2008-01-24 13:15:00,77.86,77.9,77.77,77.78,40800.0,56.9698,56.9991,56.904,56.9113,40800.0
2008-01-24 13:20:00,77.76,77.88,77.7,77.75,36300.0,56.8966,56.9844,56.8527,56.8893,36300.0
2008-01-24 13:25:00,77.74,77.77,77.52,77.52,50400.0,56.882,56.904,56.721,56.721,50400.0
2008-01-24 13:30:00,77.53,77.64,77.46,77.52,39100.0,56.7284,56.8088,56.6771,56.721,39100.0
2008-01-24 13:35:00,77.53,77.59,77.48,77.48,30600.0,56.7284,56.7723,56.6918,56.6918,30600.0
2008-01-24 13:40:00,77.51,77.85,77.51,77.79,70700.0,56.7137,56.9625,56.7137,56.9186,70700.0
2008-01-24 13:45:00,77.8,77.82,77.66,77.81,30300.0,56.9259,56.9405,56.8235,56.9332,30300.0
2008-01-24 13:50:00,77.8,77.97,77.76,77.95,33400.0,56.9259,57.0503,56.8966,57.0357,33400.0
2008-01-24 13:55:00,77.96,77.99,77.76,77.93,26300.0,57.043,57.0649,56.8966,57.021,26300.0
2008-01-24 14:00:00,77.94,77.95,77.76,77.86,21200.0,57.0283,57.0357,56.8966,56.9698,21200.0
2008-01-24 14:05:00,77.87,78.07,77.87,78.07,73900.0,56.9771,57.1235,56.9771,57.1235,73900.0
2008-01-24 14:10:00,78.07,78.12,77.7,77.84,30000.0,57.1235,57.1601,56.8527,56.9552,30000.0
2008-01-24 14:15:00,77.8,78.08,77.8,77.95,48100.0,56.9259,57.1308,56.9259,57.0357,48100.0
2008-01-24 14:20:00,77.96,78.25,77.96,78.25,44200.0,57.043,57.2552,57.043,57.2552,44200.0
2008-01-24 14:25:00,78.25,78.34,78.08,78.11,42000.0,57.2552,57.321,57.1308,57.1527,42000.0
2008-01-24 14:30:00,78.11,78.25,78.0,78.19,40000.0,57.1527,57.2552,57.0722,57.2113,40000.0
2008-01-24 14:35:00,78.18,78.28,78.15,78.24,37100.0,57.204,57.2771,57.182,57.2479,37100.0
2008-01-24 14:40:00,78.24,78.27,77.94,78.1,93700.0,57.2479,57.2698,57.0283,57.1454,93700.0
2008-01-24 14:45:00,78.08,78.13,77.9,77.91,56200.0,57.1308,57.1674,56.9991,57.0064,56200.0
2008-01-24 14:50:00,77.91,77.95,77.47,77.65,161800.0,57.0064,57.0357,56.6845,56.8162,161800.0
2008-01-24 14:55:00,77.64,77.68,77.4,77.48,63700.0,56.8088,56.8381,56.6332,56.6918,63700.0
2008-01-24 15:00:00,77.47,77.5,77.33,77.4,101400.0,56.6845,56.7064,56.582,56.6332,101400.0
2008-01-24 15:05:00,77.39,77.46,77.3,77.35,229800.0,56.6259,56.6771,56.5601,56.5966,229800.0
2008-01-24 15:10:00,77.35,77.41,77.28,77.34,106100.0,56.5966,56.6405,56.5454,56.5893,106100.0
2008-01-24 15:15:00,77.36,77.36,77.0,77.23,159600.0,56.604,56.604,56.3406,56.5088,159600.0
2008-01-24 15:20:00,77.22,77.44,77.2,77.26,68000.0,56.5015,56.6625,56.4869,56.5308,68000.0
2008-01-24 15:25:00,77.31,77.39,77.17,77.34,73100.0,56.5674,56.6259,56.4649,56.5893,73100.0
2008-01-24 15:30:00,77.35,77.49,77.33,77.37,94400.0,56.5966,56.6991,56.582,56.6113,94400.0
2008-01-24 15:35:00,77.38,77.45,77.3,77.39,132100.0,56.6186,56.6698,56.5601,56.6259,132100.0
2008-01-24 15:40:00,77.39,77.85,77.36,77.82,145400.0,56.6259,56.9625,56.604,56.9405,145400.0
2008-01-24 15:45:00,77.82,77.83,77.47,77.59,179500.0,56.9405,56.9479,56.6845,56.7723,179500.0
2008-01-24 15:50:00,77.6,77.66,77.46,77.54,181300.0,56.7796,56.8235,56.6771,56.7357,181300.0
2008-01-24 15:55:00,77.54,77.82,77.52,77.67,245200.0,56.7357,56.9405,56.721,56.8308,245200.0
2008-01-25 09:30:00,78.65,78.97,78.07,78.24,336200.0,57.5479,57.782,57.1235,57.2479,336200.0
2008-01-25 09:35:00,78.24,78.46,78.01,78.09,129800.0,57.2479,57.4088,57.0796,57.1381,129800.0
2008-01-25 09:40:00,78.03,78.33,77.94,77.94,116000.0,57.0942,57.3137,57.0283,57.0283,116000.0
2008-01-25 09:45:00,77.94,78.57,77.91,78.51,108000.0,57.0283,57.4893,57.0064,57.4454,108000.0
2008-01-25 09:50:00,78.51,78.7,78.49,78.66,125000.0,57.4454,57.5844,57.4308,57.5552,125000.0
2008-01-25 09:55:00,78.67,78.75,78.5,78.73,121100.0,57.5625,57.621,57.4381,57.6064,121100.0
2008-01-25 10:00:00,78.73,78.84,78.64,78.83,95300.0,57.6064,57.6869,57.5405,57.6796,95300.0
2008-01-25 10:05:00,78.84,79.04,78.8,78.85,90100.0,57.6869,57.8332,57.6576,57.6942,90100.0
2008-01-25 10:10:00,78.88,79.08,78.82,79.06,81500.0,57.7161,57.8625,57.6722,57.8478,81500.0
2008-01-25 10:15:00,79.05,79.29,79.03,79.21,96100.0,57.8405,58.0161,57.8259,57.9576,96100.0
2008-01-25 10:20:00,79.21,79.22,79.08,79.12,83400.0,57.9576,57.9649,57.8625,57.8917,83400.0
2008-01-25 10:25:00,79.11,79.37,79.05,79.24,94000.0,57.8844,58.0747,57.8405,57.9796,94000.0
2008-01-25 10:30:00,79.24,79.29,78.86,78.97,110300.0,57.9796,58.0161,57.7015,57.782,110300.0
2008-01-25 10:35:00,78.96,79.34,78.92,78.99,148700.0,57.7747,58.0527,57.7454,57.7966,148700.0
2008-01-25 10:40:00,79.0,79.0,78.75,78.81,152800.0,57.8039,57.8039,57.621,57.6649,152800.0
2008-01-25 10:45:00,78.81,78.99,78.76,78.89,67200.0,57.6649,57.7966,57.6283,57.7235,67200.0
2008-01-25 10:50:00,78.92,78.96,78.65,78.87,50400.0,57.7454,57.7747,57.5479,57.7088,50400.0
2008-01-25 10:55:00,78.86,78.89,78.6,78.87,59800.0,57.7015,57.7235,57.5113,57.7088,59800.0
2008-01-25 11:00:00,78.87,78.92,78.65,78.75,72700.0,57.7088,57.7454,57.5479,57.621,72700.0
2008-01-25 11:05:00,78.73,79.0,78.7,79.0,46600.0,57.6064,57.8039,57.5844,57.8039,46600.0
2008-01-25 11:10:00,78.98,79.1,78.9,79.1,54300.0,57.7893,57.8771,57.7308,57.8771,54300.0
2008-01-25 11:15:00,79.09,79.2,79.01,79.16,70500.0,57.8698,57.9503,57.8113,57.921,70500.0
2008-01-25 11:20:00,79.18,79.32,79.13,79.25,58200.0,57.9356,58.0381,57.8991,57.9869,58200.0
2008-01-25 11:25:00,79.24,79.25,78.89,78.98,38800.0,57.9796,57.9869,57.7235,57.7893,38800.0
2008-01-25 11:30:00,79.0,79.37,79.0,79.21,46000.0,57.8039,58.0747,57.8039,57.9576,46000.0
2008-01-25 11:35:00,79.21,79.42,79.19,79.26,46800.0,57.9576,58.1113,57.943,57.9942,46800.0
2008-01-25 11:40:00,79.26,79.4,79.23,79.29,38400.0,57.9942,58.0966,57.9722,58.0161,38400.0
2008-01-25 11:45:00,79.3,79.47,79.3,79.37,40700.0,58.0235,58.1478,58.0235,58.0747,40700.0
2008-01-25 11:50:00,79.37,79.44,79.29,79.31,33200.0,58.0747,58.1259,58.0161,58.0308,33200.0
2008-01-25 11:55:00,79.31,79.52,79.25,79.51,49300.0,58.0308,58.1844,57.9869,58.1771,49300.0
2008-01-25 12:00:00,79.51,79.67,79.43,79.43,55800.0,58.1771,58.2942,58.1186,58.1186,55800.0
2008-01-25 12:05:00,79.45,79.47,79.33,79.35,26300.0,58.1332,58.1478,58.0454,58.06,26300.0
2008-01-25 12:10:00,79.33,79.48,79.27,79.39,24500.0,58.0454,58.1552,58.0015,58.0893,24500.0
2008-01-25 12:15:00,79.38,79.47,79.23,79.24,36400.0,58.082,58.1478,57.9722,57.9796,36400.0
2008-01-25 12:20:00,79.27,79.33,79.2,79.33,22300.0,58.0015,58.0454,57.9503,58.0454,22300.0
2008-01-25 12:25:00,79.32,79.39,79.26,79.28,16100.0,58.0381,58.0893,57.9942,58.0088,16100.0
2008-01-25 12:30:00,79.28,79.28,79.1,79.11,52500.0,58.0088,58.0088,57.8771,57.8844,52500.0
2008-01-25 12:35:00,79.11,79.21,79.0,79.03,47200.0,57.8844,57.9576,57.8039,57.8259,47200.0
2008-01-25 12:40:00,79.03,79.19,79.0,79.09,28900.0,57.8259,57.943,57.8039,57.8698,28900.0
2008-01-25 12:45:00,79.07,79.07,78.86,78.94,48900.0,57.8552,57.8552,57.7015,57.76,48900.0
2008-01-25 12:50:00,78.93,79.06,78.85,78.88,62600.0,57.7527,57.8478,57.6942,57.7161,62600.0
2008-01-25 12:55:00,78.86,79.15,78.65,78.84,360000.0,57.7015,57.9137,57.5479,57.6869,360000.0
2008-01-25 13:00:00,78.83,78.87,78.61,78.81,47200.0,57.6796,57.7088,57.5186,57.6649,47200.0
2008-01-25 13:05:00,78.8,78.9,78.73,78.81,36200.0,57.6576,57.7308,57.6064,57.6649,36200.0
2008-01-25 13:10:00,78.82,78.93,78.69,78.88,30800.0,57.6722,57.7527,57.5771,57.7161,30800.0
2008-01-25 13:15:00,78.88,78.93,78.69,78.9,21700.0,57.7161,57.7527,57.5771,57.7308,21700.0
2008-01-25 13:20:00,78.9,78.94,78.7,78.8,29300.0,57.7308,57.76,57.5844,57.6576,29300.0
2008-01-25 13:25:00,78.81,78.82,78.5,78.53,37800.0,57.6649,57.6722,57.4381,57.46,37800.0
2008-01-25 13:30:00,78.53,78.63,78.5,78.5,43200.0,57.46,57.5332,57.4381,57.4381,43200.0
2008-01-25 13:35:00,78.53,78.6,78.35,78.48,64300.0,57.46,57.5113,57.3283,57.4235,64300.0
2008-01-25 13:40:00,78.5,78.52,78.36,78.48,30100.0,57.4381,57.4527,57.3357,57.4235,30100.0
2008-01-25 13:45:00,78.45,78.48,78.11,78.24,42000.0,57.4015,57.4235,57.1527,57.2479,42000.0
2008-01-25 13:50:00,78.24,78.29,78.01,78.17,62000.0,57.2479,57.2844,57.0796,57.1966,62000.0
2008-01-25 13:55:00,78.12,78.37,78.06,78.17,44000.0,57.1601,57.343,57.1162,57.1966,44000.0
2008-01-25 14:00:00,78.16,78.24,78.11,78.14,33400.0,57.1893,57.2479,57.1527,57.1747,33400.0
2008-01-25 14:05:00,78.14,78.14,77.96,77.99,64600.0,57.1747,57.1747,57.043,57.0649,64600.0
2008-01-25 14:10:00,77.99,78.06,77.93,77.97,89600.0,57.0649,57.1162,57.021,57.0503,89600.0
2008-01-25 14:15:00,77.99,78.06,77.86,77.95,62400.0,57.0649,57.1162,56.9698,57.0357,62400.0
2008-01-25 14:20:00,77.98,78.04,77.78,77.8,89500.0,57.0576,57.1015,56.9113,56.9259,89500.0
2008-01-25 14:25:00,77.82,77.83,77.5,77.56,84300.0,56.9405,56.9479,56.7064,56.7503,84300.0
2008-01-25 14:30:00,77.56,77.65,77.48,77.5,88100.0,56.7503,56.8162,56.6918,56.7064,88100.0
2008-01-25 14:35:00,77.49,77.7,77.46,77.63,125400.0,56.6991,56.8527,56.6771,56.8015,125400.0
2008-01-25 14:40:00,77.63,77.68,77.51,77.54,89500.0,56.8015,56.8381,56.7137,56.7357,89500.0
2008-01-25 14:45:00,77.54,77.62,77.43,77.54,98600.0,56.7357,56.7942,56.6552,56.7357,98600.0
2008-01-25 14:50:00,77.56,77.59,77.25,77.25,63800.0,56.7503,56.7723,56.5235,56.5235,63800.0
2008-01-25 14:55:00,77.25,77.26,77.12,77.21,113300.0,56.5235,56.5308,56.4284,56.4942,113300.0
2008-01-25 15:00:00,77.2,77.25,77.13,77.2,92000.0,56.4869,56.5235,56.4357,56.4869,92000.0
2008-01-25 15:05:00,77.19,77.24,77.05,77.13,110600.0,56.4796,56.5162,56.3771,56.4357,110600.0
2008-01-25 15:10:00,77.12,77.38,77.05,77.36,102600.0,56.4284,56.6186,56.3771,56.604,102600.0
2008-01-25 15:15:00,77.34,77.57,77.25,77.53,126300.0,56.5893,56.7576,56.5235,56.7284,126300.0
2008-01-25 15:20:00,77.53,77.66,77.51,77.58,114600.0,56.7284,56.8235,56.7137,56.7649,114600.0
2008-01-25 15:25:00,77.59,77.61,77.32,77.32,119100.0,56.7723,56.7869,56.5747,56.5747,119100.0
2008-01-25 15:30:00,77.31,77.4,77.05,77.4,179500.0,56.5674,56.6332,56.3771,56.6332,179500.0
2008-01-25 15:35:00,77.4,77.63,77.34,77.47,107500.0,56.6332,56.8015,56.5893,56.6845,107500.0
2008-01-25 15:40:00,77.45,77.62,77.34,77.44,153800.0,56.6698,56.7942,56.5893,56.6625,153800.0
2008-01-25 15:45:00,77.43,77.47,77.08,77.1,177900.0,56.6552,56.6845,56.3991,56.4137,177900.0
2008-01-25 15:50:00,77.1,77.13,77.0,77.07,186400.0,56.4137,56.4357,56.3406,56.3918,186400.0
2008-01-25 15:55:00,77.07,77.19,76.97,77.1,238300.0,56.3918,56.4796,56.3186,56.4137,238300.0
2008-01-28 09:30:00,77.15,77.67,77.1,77.18,137000.0,56.4503,56.8308,56.4137,56.4723,137000.0
2008-01-28 09:35:00,77.18,77.58,77.17,77.36,65600.0,56.4723,56.7649,56.4649,56.604,65600.0
2008-01-28 09:40:00,77.33,77.35,77.12,77.22,121000.0,56.582,56.5966,56.4284,56.5015,121000.0
2008-01-28 09:45:00,77.22,77.25,77.03,77.16,74100.0,56.5015,56.5235,56.3625,56.4576,74100.0
2008-01-28 09:50:00,77.13,77.23,76.9,76.93,98600.0,56.4357,56.5088,56.2674,56.2893,98600.0
2008-01-28 09:55:00,76.95,77.21,76.8,76.98,78400.0,56.304,56.4942,56.1942,56.3259,78400.0
2008-01-28 10:00:00,77.0,77.0,76.58,76.91,83300.0,56.3406,56.3406,56.0332,56.2747,83300.0
2008-01-28 10:05:00,76.91,76.91,76.5,76.61,66200.0,56.2747,56.2747,55.9747,56.0552,66200.0
2008-01-28 10:10:00,76.61,76.76,76.52,76.69,75000.0,56.0552,56.1649,55.9893,56.1137,75000.0
2008-01-28 10:15:00,76.7,76.7,76.5,76.53,72400.0,56.121,56.121,55.9747,55.9967,72400.0
2008-01-28 10:20:00,76.52,77.15,76.48,76.84,80400.0,55.9893,56.4503,55.9601,56.2235,80400.0
2008-01-28 10:25:00,76.84,77.03,76.78,76.95,48500.0,56.2235,56.3625,56.1796,56.304,48500.0
2008-01-28 10:30:00,76.95,77.04,76.85,76.94,95900.0,56.304,56.3698,56.2308,56.2967,95900.0
2008-01-28 10:35:00,76.97,77.04,76.78,76.9,130400.0,56.3186,56.3698,56.1796,56.2674,130400.0
2008-01-28 10:40:00,76.9,76.91,76.81,76.86,155800.0,56.2674,56.2747,56.2015,56.2381,155800.0
2008-01-28 10:45:00,76.88,76.94,76.81,76.88,160800.0,56.2528,56.2967,56.2015,56.2528,160800.0
2008-01-28 10:50:00,76.86,77.18,76.81,77.01,85100.0,56.2381,56.4723,56.2015,56.3479,85100.0
2008-01-28 10:55:00,77.0,77.17,77.0,77.06,80100.0,56.3406,56.4649,56.3406,56.3845,80100.0
2008-01-28 11:00:00,77.07,77.17,76.94,77.0,78200.0,56.3918,56.4649,56.2967,56.3406,78200.0
2008-01-28 11:05:00,77.0,77.09,76.9,76.9,69000.0,56.3406,56.4064,56.2674,56.2674,69000.0
2008-01-28 11:10:00,76.9,77.16,76.9,77.03,57700.0,56.2674,56.4576,56.2674,56.3625,57700.0
2008-01-28 11:15:00,77.03,77.04,76.8,76.8,39800.0,56.3625,56.3698,56.1942,56.1942,39800.0
2008-01-28 11:20:00,76.79,76.98,76.66,76.92,37000.0,56.1869,56.3259,56.0918,56.282,37000.0
2008-01-28 11:25:00,76.92,77.03,76.88,77.01,38100.0,56.282,56.3625,56.2528,56.3479,38100.0
2008-01-28 11:30:00,77.02,77.2,76.99,77.09,62400.0,56.3552,56.4869,56.3332,56.4064,62400.0
2008-01-28 11:35:00,77.08,77.16,77.01,77.03,35600.0,56.3991,56.4576,56.3479,56.3625,35600.0
2008-01-28 11:40:00,77.01,77.1,77.0,77.02,44500.0,56.3479,56.4137,56.3406,56.3552,44500.0
2008-01-28 11:45:00,77.02,77.04,76.95,77.02,31900.0,56.3552,56.3698,56.304,56.3552,31900.0
2008-01-28 11:50:00,77.05,77.12,76.94,77.1,50600.0,56.3771,56.4284,56.2967,56.4137,50600.0
2008-01-28 11:55:00,77.13,77.2,77.05,77.09,48100.0,56.4357,56.4869,56.3771,56.4064,48100.0
2008-01-28 12:00:00,77.09,77.22,77.08,77.21,29600.0,56.4064,56.5015,56.3991,56.4942,29600.0
2008-01-28 12:05:00,77.22,77.25,77.0,77.07,44200.0,56.5015,56.5235,56.3406,56.3918,44200.0
2008-01-28 12:10:00,77.08,77.14,77.02,77.04,31800.0,56.3991,56.443,56.3552,56.3698,31800.0
2008-01-28 12:15:00,77.03,77.19,77.0,77.19,40900.0,56.3625,56.4796,56.3406,56.4796,40900.0
2008-01-28 12:20:00,77.18,77.23,76.99,77.12,75700.0,56.4723,56.5088,56.3332,56.4284,75700.0
2008-01-28 12:25:00,77.12,77.19,77.05,77.07,30500.0,56.4284,56.4796,56.3771,56.3918,30500.0
2008-01-28 12:30:00,77.06,77.25,77.05,77.24,25000.0,56.3845,56.5235,56.3771,56.5162,25000.0
2008-01-28 12:35:00,77.22,77.23,77.01,77.09,34300.0,56.5015,56.5088,56.3479,56.4064,34300.0
2008-01-28 12:40:00,77.09,77.34,77.08,77.29,35100.0,56.4064,56.5893,56.3991,56.5527,35100.0
2008-01-28 12:45:00,77.31,77.47,77.23,77.42,26800.0,56.5674,56.6845,56.5088,56.6479,26800.0
2008-01-28 12:50:00,77.39,77.43,77.23,77.25,42500.0,56.6259,56.6552,56.5088,56.5235,42500.0
2008-01-28 12:55:00,77.25,77.31,77.1,77.13,42300.0,56.5235,56.5674,56.4137,56.4357,42300.0
2008-01-28 13:00:00,77.14,77.44,77.13,77.44,31400.0,56.443,56.6625,56.4357,56.6625,31400.0
2008-01-28 13:05:00,77.41,77.48,77.27,77.34,42200.0,56.6405,56.6918,56.5381,56.5893,42200.0
2008-01-28 13:10:00,77.32,77.43,77.29,77.3,21700.0,56.5747,56.6552,56.5527,56.5601,21700.0
2008-01-28 13:15:00,77.32,77.48,77.29,77.36,37100.0,56.5747,56.6918,56.5527,56.604,37100.0
2008-01-28 13:20:00,77.38,77.51,77.37,77.39,37400.0,56.6186,56.7137,56.6113,56.6259,37400.0
2008-01-28 13:25:00,77.39,77.42,77.32,77.36,20100.0,56.6259,56.6479,56.5747,56.604,20100.0
2008-01-28 13:30:00,77.37,77.58,77.37,77.46,51600.0,56.6113,56.7649,56.6113,56.6771,51600.0
2008-01-28 13:35:00,77.48,77.5,77.43,77.43,21500.0,56.6918,56.7064,56.6552,56.6552,21500.0
2008-01-28 13:40:00,77.46,77.48,77.37,77.42,24000.0,56.6771,56.6918,56.6113,56.6479,24000.0
2008-01-28 13:45:00,77.41,77.47,77.35,77.39,38100.0,56.6405,56.6845,56.5966,56.6259,38100.0
2008-01-28 13:50:00,77.39,77.54,77.34,77.54,50100.0,56.6259,56.7357,56.5893,56.7357,50100.0
2008-01-28 13:55:00,77.52,77.55,77.42,77.44,41300.0,56.721,56.743,56.6479,56.6625,41300.0
2008-01-28 14:00:00,77.45,77.6,77.45,77.52,91700.0,56.6698,56.7796,56.6698,56.721,91700.0
2008-01-28 14:05:00,77.54,77.6,77.51,77.57,41200.0,56.7357,56.7796,56.7137,56.7576,41200.0
2008-01-28 14:10:00,77.59,77.67,77.45,77.52,47800.0,56.7723,56.8308,56.6698,56.721,47800.0
2008-01-28 14:15:00,77.51,77.61,77.46,77.5,43800.0,56.7137,56.7869,56.6771,56.7064,43800.0
2008-01-28 14:20:00,77.52,77.64,77.38,77.42,55800.0,56.721,56.8088,56.6186,56.6479,55800.0
2008-01-28 14:25:00,77.43,77.52,77.3,77.31,45500.0,56.6552,56.721,56.5601,56.5674,45500.0
2008-01-28 14:30:00,77.3,77.52,77.3,77.46,40300.0,56.5601,56.721,56.5601,56.6771,40300.0
2008-01-28 14:35:00,77.46,77.5,77.22,77.36,58600.0,56.6771,56.7064,56.5015,56.604,58600.0
2008-01-28 14:40:00,77.35,77.38,77.23,77.28,41900.0,56.5966,56.6186,56.5088,56.5454,41900.0
2008-01-28 14:45:00,77.28,77.3,76.97,77.0,79500.0,56.5454,56.5601,56.3186,56.3406,79500.0
2008-01-28 14:50:00,76.99,77.09,76.9,77.09,36100.0,56.3332,56.4064,56.2674,56.4064,36100.0
2008-01-28 14:55:00,77.09,77.1,76.91,76.95,42000.0,56.4064,56.4137,56.2747,56.304,42000.0
2008-01-28 15:00:00,76.95,77.11,76.84,77.1,45000.0,56.304,56.421,56.2235,56.4137,45000.0
2008-01-28 15:05:00,77.09,77.16,76.92,76.99,43500.0,56.4064,56.4576,56.282,56.3332,43500.0
2008-01-28 15:10:00,77.0,77.0,76.76,76.76,49900.0,56.3406,56.3406,56.1649,56.1649,49900.0
2008-01-28 15:15:00,76.75,76.92,76.7,76.78,60700.0,56.1576,56.282,56.121,56.1796,60700.0
2008-01-28 15:20:00,76.79,77.0,76.77,76.97,61900.0,56.1869,56.3406,56.1723,56.3186,61900.0
2008-01-28 15:25:00,76.97,77.01,76.85,76.92,74500.0,56.3186,56.3479,56.2308,56.282,74500.0
2008-01-28 15:30:00,76.91,77.18,76.89,77.09,64000.0,56.2747,56.4723,56.2601,56.4064,64000.0
2008-01-28 15:35:00,77.09,77.41,77.08,77.35,65000.0,56.4064,56.6405,56.3991,56.5966,65000.0
2008-01-28 15:40:00,77.37,77.72,77.34,77.71,96200.0,56.6113,56.8674,56.5893,56.8601,96200.0
2008-01-28 15:45:00,77.71,77.71,77.4,77.48,117600.0,56.8601,56.8601,56.6332,56.6918,117600.0
2008-01-28 15:50:00,77.49,77.66,77.47,77.49,80100.0,56.6991,56.8235,56.6845,56.6991,80100.0
2008-01-28 15:55:00,77.49,77.58,77.36,77.58,116500.0,56.6991,56.7649,56.604,56.7649,116500.0
2008-01-29 09:30:00,78.57,78.76,78.27,78.38,153400.0,57.4893,57.6283,57.2698,57.3503,153400.0
2008-01-29 09:35:00,78.38,78.62,78.34,78.52,120300.0,57.3503,57.5259,57.321,57.4527,120300.0
2008-01-29 09:40:00,78.49,78.73,78.42,78.72,119600.0,57.4308,57.6064,57.3796,57.5991,119600.0
2008-01-29 09:45:00,78.73,78.98,78.7,78.82,96100.0,57.6064,57.7893,57.5844,57.6722,96100.0
2008-01-29 09:50:00,78.82,78.82,78.58,78.8,60100.0,57.6722,57.6722,57.4966,57.6576,60100.0
2008-01-29 09:55:00,78.8,78.8,78.54,78.72,73100.0,57.6576,57.6576,57.4674,57.5991,73100.0
2008-01-29 10:00:00,78.74,78.84,78.54,78.72,94200.0,57.6137,57.6869,57.4674,57.5991,94200.0
2008-01-29 10:05:00,78.73,78.83,78.56,78.57,78200.0,57.6064,57.6796,57.482,57.4893,78200.0
2008-01-29 10:10:00,78.57,78.97,78.57,78.9,97900.0,57.4893,57.782,57.4893,57.7308,97900.0
2008-01-29 10:15:00,78.9,78.91,78.7,78.7,57700.0,57.7308,57.7381,57.5844,57.5844,57700.0
2008-01-29 10:20:00,78.71,78.85,78.7,78.81,46800.0,57.5918,57.6942,57.5844,57.6649,46800.0
2008-01-29 10:25:00,78.82,78.84,78.56,78.59,70600.0,57.6722,57.6869,57.482,57.5039,70600.0
2008-01-29 10:30:00,78.59,78.71,78.55,78.56,53600.0,57.5039,57.5918,57.4747,57.482,53600.0
2008-01-29 10:35:00,78.56,78.66,78.5,78.63,33300.0,57.482,57.5552,57.4381,57.5332,33300.0
2008-01-29 10:40:00,78.61,78.72,78.52,78.65,44700.0,57.5186,57.5991,57.4527,57.5479,44700.0
2008-01-29 10:45:00,78.66,78.69,78.56,78.65,35300.0,57.5552,57.5771,57.482,57.5479,35300.0
2008-01-29 10:50:00,78.63,79.0,78.62,78.97,44800.0,57.5332,57.8039,57.5259,57.782,44800.0
2008-01-29 10:55:00,78.97,79.09,78.95,79.05,66100.0,57.782,57.8698,57.7674,57.8405,66100.0
2008-01-29 11:00:00,79.04,79.32,79.03,79.32,59300.0,57.8332,58.0381,57.8259,58.0381,59300.0
2008-01-29 11:05:00,79.32,79.59,79.31,79.58,89400.0,58.0381,58.2356,58.0308,58.2283,89400.0
2008-01-29 11:10:00,79.56,79.64,79.5,79.55,57200.0,58.2137,58.2722,58.1698,58.2064,57200.0
2008-01-29 11:15:00,79.55,79.77,79.54,79.74,95600.0,58.2064,58.3674,58.1991,58.3454,95600.0
2008-01-29 11:20:00,79.73,79.76,79.48,79.56,65100.0,58.3381,58.36,58.1552,58.2137,65100.0
2008-01-29 11:25:00,79.55,79.72,79.52,79.67,37400.0,58.2064,58.3308,58.1844,58.2942,37400.0
2008-01-29 11:30:00,79.68,79.79,79.67,79.78,28300.0,58.3015,58.382,58.2942,58.3747,28300.0
2008-01-29 11:35:00,79.77,79.79,79.73,79.76,35900.0,58.3674,58.382,58.3381,58.36,35900.0
2008-01-29 11:40:00,79.78,79.79,79.66,79.69,58900.0,58.3747,58.382,58.2869,58.3088,58900.0
2008-01-29 11:45:00,79.68,79.69,79.5,79.52,58600.0,58.3015,58.3088,58.1698,58.1844,58600.0
2008-01-29 11:50:00,79.53,79.65,79.45,79.55,86100.0,58.1917,58.2795,58.1332,58.2064,86100.0
2008-01-29 11:55:00,79.55,79.61,79.51,79.6,39400.0,58.2064,58.2503,58.1771,58.243,39400.0
2008-01-29 12:00:00,79.59,79.72,79.59,79.69,34900.0,58.2356,58.3308,58.2356,58.3088,34900.0
2008-01-29 12:05:00,79.71,79.71,79.44,79.52,67000.0,58.3234,58.3234,58.1259,58.1844,67000.0
2008-01-29 12:10:00,79.55,79.7,79.55,79.65,61100.0,58.2064,58.3161,58.2064,58.2795,61100.0
2008-01-29 12:15:00,79.65,79.69,79.51,79.52,47000.0,58.2795,58.3088,58.1771,58.1844,47000.0
2008-01-29 12:20:00,79.51,79.77,79.43,79.73,114600.0,58.1771,58.3674,58.1186,58.3381,114600.0
2008-01-29 12:25:00,79.7,79.77,79.57,79.71,90100.0,58.3161,58.3674,58.221,58.3234,90100.0
2008-01-29 12:30:00,79.73,79.79,79.71,79.72,25800.0,58.3381,58.382,58.3234,58.3308,25800.0
2008-01-29 12:35:00,79.71,79.77,79.61,79.62,47800.0,58.3234,58.3674,58.2503,58.2576,47800.0
2008-01-29 12:40:00,79.63,79.82,79.6,79.71,44600.0,58.2649,58.4039,58.243,58.3234,44600.0
2008-01-29 12:45:00,79.73,79.95,79.73,79.94,65100.0,58.3381,58.4991,58.3381,58.4917,65100.0
2008-01-29 12:50:00,79.92,80.0,79.9,79.94,47100.0,58.4771,58.5356,58.4625,58.4917,47100.0
2008-01-29 12:55:00,79.95,79.99,79.93,79.98,39500.0,58.4991,58.5283,58.4844,58.521,39500.0
2008-01-29 13:00:00,79.98,79.98,79.85,79.87,35700.0,58.521,58.521,58.4259,58.4405,35700.0
2008-01-29 13:05:00,79.87,79.95,79.82,79.85,42500.0,58.4405,58.4991,58.4039,58.4259,42500.0
2008-01-29 13:10:00,79.84,79.93,79.82,79.87,42400.0,58.4186,58.4844,58.4039,58.4405,42400.0
2008-01-29 13:15:00,79.9,79.96,79.86,79.88,28100.0,58.4625,58.5064,58.4332,58.4478,28100.0
2008-01-29 13:20:00,79.89,80.0,79.87,79.97,32000.0,58.4552,58.5356,58.4405,58.5137,32000.0
2008-01-29 13:25:00,79.97,80.1,79.96,80.03,64600.0,58.5137,58.6088,58.5064,58.5576,64600.0
2008-01-29 13:30:00,80.04,80.16,80.0,80.15,53900.0,58.5649,58.6527,58.5356,58.6454,53900.0
2008-01-29 13:35:00,80.14,80.42,80.13,80.39,126300.0,58.6381,58.843,58.6308,58.821,126300.0
2008-01-29 13:40:00,80.39,80.41,80.23,80.3,67800.0,58.821,58.8356,58.7039,58.7551,67800.0
2008-01-29 13:45:00,80.29,80.33,80.23,80.27,37100.0,58.7478,58.7771,58.7039,58.7332,37100.0
2008-01-29 13:50:00,80.27,80.3,80.21,80.3,47700.0,58.7332,58.7551,58.6893,58.7551,47700.0
2008-01-29 13:55:00,80.3,80.5,80.29,80.43,76500.0,58.7551,58.9015,58.7478,58.8503,76500.0
2008-01-29 14:00:00,80.41,80.55,80.39,80.52,82900.0,58.8356,58.9381,58.821,58.9161,82900.0
2008-01-29 14:05:00,80.51,80.54,80.05,80.41,150500.0,58.9088,58.9308,58.5722,58.8356,150500.0
2008-01-29 14:10:00,80.42,80.47,80.36,80.39,61400.0,58.843,58.8795,58.7991,58.821,61400.0
2008-01-29 14:15:00,80.39,80.51,80.33,80.5,84400.0,58.821,58.9088,58.7771,58.9015,84400.0
2008-01-29 14:20:00,80.51,80.62,80.5,80.59,86800.0,58.9088,58.9893,58.9015,58.9673,86800.0
2008-01-29 14:25:00,80.6,80.8,80.58,80.78,121100.0,58.9747,59.121,58.96,59.1064,121100.0
2008-01-29 14:30:00,80.79,80.83,80.63,80.79,146000.0,59.1137,59.1429,58.9966,59.1137,146000.0
2008-01-29 14:35:00,80.78,80.84,80.7,80.75,104400.0,59.1064,59.1503,59.0478,59.0844,104400.0
2008-01-29 14:40:00,80.75,80.78,80.54,80.58,59900.0,59.0844,59.1064,58.9308,58.96,59900.0
2008-01-29 14:45:00,80.58,80.7,80.58,80.69,63600.0,58.96,59.0478,58.96,59.0405,63600.0
2008-01-29 14:50:00,80.69,80.74,80.66,80.67,75900.0,59.0405,59.0771,59.0186,59.0259,75900.0
2008-01-29 14:55:00,80.68,80.73,80.65,80.7,74700.0,59.0332,59.0698,59.0112,59.0478,74700.0
2008-01-29 15:00:00,80.69,80.74,80.66,80.68,78500.0,59.0405,59.0771,59.0186,59.0332,78500.0
2008-01-29 15:05:00,80.67,80.75,80.65,80.71,103900.0,59.0259,59.0844,59.0112,59.0551,103900.0
2008-01-29 15:10:00,80.72,80.72,80.52,80.58,106700.0,59.0625,59.0625,58.9161,58.96,106700.0
2008-01-29 15:15:00,80.61,80.67,80.55,80.66,129600.0,58.982,59.0259,58.9381,59.0186,129600.0
2008-01-29 15:20:00,80.66,80.94,80.65,80.73,194300.0,59.0186,59.2234,59.0112,59.0698,194300.0
2008-01-29 15:25:00,80.72,81.0,80.72,80.98,154700.0,59.0625,59.2673,59.0625,59.2527,154700.0
2008-01-29 15:30:00,80.98,81.06,80.9,81.02,375600.0,59.2527,59.3112,59.1942,59.282,375600.0
2008-01-29 15:35:00,81.03,81.04,80.9,80.94,178700.0,59.2893,59.2966,59.1942,59.2234,178700.0
2008-01-29 15:40:00,80.93,80.94,80.85,80.87,183400.0,59.2161,59.2234,59.1576,59.1722,183400.0
2008-01-29 15:45:00,80.87,80.88,80.7,80.74,219600.0,59.1722,59.1795,59.0478,59.0771,219600.0
2008-01-29 15:50:00,80.74,80.77,80.7,80.77,209100.0,59.0771,59.099,59.0478,59.099,209100.0
2008-01-29 15:55:00,80.77,81.01,80.76,80.76,367800.0,59.099,59.2747,59.0917,59.0917,367800.0
2008-01-30 09:30:00,79.58,81.85,79.58,81.34,435400.0,58.2283,59.8893,58.2283,59.5161,435400.0
2008-01-30 09:35:00,81.38,81.45,80.8,81.05,229000.0,59.5454,59.5966,59.121,59.3039,229000.0
2008-01-30 09:40:00,81.06,81.5,80.85,81.5,126400.0,59.3112,59.6332,59.1576,59.6332,126400.0
2008-01-30 09:45:00,81.45,81.66,81.0,81.55,173500.0,59.5966,59.7503,59.2673,59.6698,173500.0
2008-01-30 09:50:00,81.51,81.89,81.4,81.8,155300.0,59.6405,59.9185,59.56,59.8527,155300.0
2008-01-30 09:55:00,81.88,81.88,81.58,81.64,64400.0,59.9112,59.9112,59.6917,59.7356,64400.0
2008-01-30 10:00:00,81.65,81.76,81.58,81.75,88000.0,59.7429,59.8234,59.6917,59.8161,88000.0
2008-01-30 10:05:00,81.75,82.12,81.75,82.01,156700.0,59.8161,60.0868,59.8161,60.0063,156700.0
2008-01-30 10:10:00,82.0,82.03,81.75,81.75,100600.0,59.999,60.021,59.8161,59.8161,100600.0
2008-01-30 10:15:00,81.75,81.78,81.44,81.57,199200.0,59.8161,59.8381,59.5893,59.6844,199200.0
2008-01-30 10:20:00,81.57,82.14,81.42,82.1,142100.0,59.6844,60.1015,59.5746,60.0722,142100.0
2008-01-30 10:25:00,82.13,82.18,81.9,81.99,97700.0,60.0942,60.1307,59.9259,59.9917,97700.0
2008-01-30 10:30:00,82.01,82.01,81.6,81.88,115100.0,60.0063,60.0063,59.7064,59.9112,115100.0
2008-01-30 10:35:00,81.9,82.0,81.83,81.89,58600.0,59.9259,59.999,59.8746,59.9185,58600.0
2008-01-30 10:40:00,81.91,82.3,81.85,82.3,100800.0,59.9332,60.2185,59.8893,60.2185,100800.0
2008-01-30 10:45:00,82.3,82.57,82.29,82.55,137200.0,60.2185,60.4161,60.2112,60.4015,137200.0
2008-01-30 10:50:00,82.53,83.08,82.5,82.85,265600.0,60.3868,60.7893,60.3649,60.621,265600.0
2008-01-30 10:55:00,82.85,83.01,82.68,83.0,216300.0,60.621,60.738,60.4966,60.7307,216300.0
2008-01-30 11:00:00,83.0,83.29,82.93,83.01,165200.0,60.7307,60.9429,60.6795,60.738,165200.0
2008-01-30 11:05:00,83.01,83.49,82.98,83.2,194000.0,60.738,61.0893,60.7161,60.8771,194000.0
2008-01-30 11:10:00,83.21,83.56,83.15,83.43,159700.0,60.8844,61.1405,60.8405,61.0454,159700.0
2008-01-30 11:15:00,83.43,83.48,83.1,83.17,110500.0,61.0454,61.0819,60.8039,60.8551,110500.0
2008-01-30 11:20:00,83.2,83.26,83.02,83.1,111800.0,60.8771,60.921,60.7454,60.8039,111800.0
2008-01-30 11:25:00,83.09,83.1,83.0,83.05,71600.0,60.7966,60.8039,60.7307,60.7673,71600.0
2008-01-30 11:30:00,83.06,83.3,83.03,83.29,113800.0,60.7746,60.9502,60.7527,60.9429,113800.0
2008-01-30 11:35:00,83.29,83.35,83.06,83.21,92400.0,60.9429,60.9868,60.7746,60.8844,92400.0
2008-01-30 11:40:00,83.22,83.24,83.11,83.18,61100.0,60.8917,60.9063,60.8112,60.8624,61100.0
2008-01-30 11:45:00,83.16,83.6,83.16,83.59,94300.0,60.8478,61.1697,60.8478,61.1624,94300.0
2008-01-30 11:50:00,83.58,83.74,83.48,83.65,108000.0,61.1551,61.2722,61.0819,61.2063,108000.0
2008-01-30 11:55:00,83.62,83.75,83.4,83.65,100300.0,61.1844,61.2795,61.0234,61.2063,100300.0
2008-01-30 12:00:00,83.65,83.87,83.61,83.85,85300.0,61.2063,61.3673,61.1771,61.3527,85300.0
2008-01-30 12:05:00,83.84,83.89,83.6,83.81,109800.0,61.3454,61.3819,61.1697,61.3234,109800.0
2008-01-30 12:10:00,83.81,83.9,83.7,83.72,106900.0,61.3234,61.3893,61.2429,61.2575,106900.0
2008-01-30 12:15:00,83.72,83.95,83.68,83.93,68000.0,61.2575,61.4258,61.2283,61.4112,68000.0
2008-01-30 12:20:00,83.91,84.1,83.76,84.04,105800.0,61.3966,61.5356,61.2868,61.4917,105800.0
2008-01-30 12:25:00,84.04,84.2,83.98,84.04,125900.0,61.4917,61.6088,61.4478,61.4917,125900.0
2008-01-30 12:30:00,84.04,84.08,83.87,83.99,60800.0,61.4917,61.521,61.3673,61.4551,60800.0
2008-01-30 12:35:00,83.99,83.99,83.65,83.75,79100.0,61.4551,61.4551,61.2063,61.2795,79100.0
2008-01-30 12:40:00,83.75,83.83,83.67,83.7,57800.0,61.2795,61.338,61.221,61.2429,57800.0
2008-01-30 12:45:00,83.69,83.75,83.63,83.68,100100.0,61.2356,61.2795,61.1917,61.2283,100100.0
2008-01-30 12:50:00,83.68,83.71,83.51,83.58,81800.0,61.2283,61.2502,61.1039,61.1551,81800.0
2008-01-30 12:55:00,83.56,83.57,83.33,83.44,94200.0,61.1405,61.1478,60.9722,61.0527,94200.0
2008-01-30 13:00:00,83.45,83.46,83.2,83.2,91100.0,61.06,61.0673,60.8771,60.8771,91100.0
2008-01-30 13:05:00,83.22,83.22,82.84,83.01,117800.0,60.8917,60.8917,60.6137,60.738,117800.0
2008-01-30 13:10:00,83.0,83.12,82.8,82.96,95100.0,60.7307,60.8185,60.5844,60.7015,95100.0
2008-01-30 13:15:00,82.93,82.94,82.7,82.9,83400.0,60.6795,60.6868,60.5112,60.6576,83400.0
2008-01-30 13:20:00,82.89,83.0,82.76,82.82,81100.0,60.6502,60.7307,60.5551,60.599,81100.0
2008-01-30 13:25:00,82.84,82.95,82.8,82.91,49100.0,60.6137,60.6941,60.5844,60.6649,49100.0
2008-01-30 13:30:00,82.9,82.94,82.8,82.86,30800.0,60.6576,60.6868,60.5844,60.6283,30800.0
2008-01-30 13:35:00,82.86,82.98,82.83,82.92,44200.0,60.6283,60.7161,60.6063,60.6722,44200.0
2008-01-30 13:40:00,82.95,83.1,82.88,82.88,50500.0,60.6941,60.8039,60.6429,60.6429,50500.0
2008-01-30 13:45:00,82.88,82.91,82.56,82.6,65000.0,60.6429,60.6649,60.4088,60.438,65000.0
2008-01-30 13:50:00,82.6,82.74,82.54,82.62,57300.0,60.438,60.5405,60.3941,60.4527,57300.0
2008-01-30 13:55:00,82.62,82.72,82.35,82.42,86100.0,60.4527,60.5259,60.2551,60.3063,86100.0
2008-01-30 14:00:00,82.42,82.81,82.37,82.68,85000.0,60.3063,60.5917,60.2698,60.4966,85000.0
2008-01-30 14:05:00,82.68,82.99,82.67,82.82,53700.0,60.4966,60.7234,60.4893,60.599,53700.0
2008-01-30 14:10:00,82.8,82.9,82.51,82.9,107700.0,60.5844,60.6576,60.3722,60.6576,107700.0
2008-01-30 14:15:00,82.71,83.57,82.71,83.51,261500.0,60.5185,61.1478,60.5185,61.1039,261500.0
2008-01-30 14:20:00,83.54,83.55,82.81,83.37,225400.0,61.1258,61.1332,60.5917,61.0015,225400.0
2008-01-30 14:25:00,83.39,83.64,83.1,83.36,295300.0,61.0161,61.199,60.8039,60.9941,295300.0
2008-01-30 14:30:00,83.4,83.47,83.1,83.1,227400.0,61.0234,61.0746,60.8039,60.8039,227400.0
2008-01-30 14:35:00,83.11,83.3,82.86,83.02,201500.0,60.8112,60.9502,60.6283,60.7454,201500.0
2008-01-30 14:40:00,83.05,83.37,82.76,83.33,145200.0,60.7673,61.0015,60.5551,60.9722,145200.0
2008-01-30 14:45:00,83.3,83.39,83.01,83.36,78300.0,60.9502,61.0161,60.738,60.9941,78300.0
2008-01-30 14:50:00,83.38,83.87,83.36,83.76,137000.0,61.0088,61.3673,60.9941,61.2868,137000.0
2008-01-30 14:55:00,83.76,84.19,83.76,84.12,143300.0,61.2868,61.6014,61.2868,61.5502,143300.0
2008-01-30 15:00:00,84.11,84.53,84.06,84.34,185700.0,61.5429,61.8502,61.5063,61.7112,185700.0
2008-01-30 15:05:00,84.34,84.87,84.31,84.54,239100.0,61.7112,62.099,61.6892,61.8575,239100.0
2008-01-30 15:10:00,84.54,84.54,84.22,84.47,183300.0,61.8575,61.8575,61.6234,61.8063,183300.0
2008-01-30 15:15:00,84.43,84.46,84.2,84.28,183400.0,61.7771,61.799,61.6088,61.6673,183400.0
2008-01-30 15:20:00,84.28,84.37,83.89,83.89,135900.0,61.6673,61.7331,61.3819,61.3819,135900.0
2008-01-30 15:25:00,83.89,84.11,83.8,84.09,149000.0,61.3819,61.5429,61.3161,61.5283,149000.0
2008-01-30 15:30:00,84.06,84.12,83.9,83.9,148800.0,61.5063,61.5502,61.3893,61.3893,148800.0
2008-01-30 15:35:00,83.91,83.95,83.49,83.66,244000.0,61.3966,61.4258,61.0893,61.2136,244000.0
2008-01-30 15:40:00,83.66,83.81,83.14,83.14,255300.0,61.2136,61.3234,60.8332,60.8332,255300.0
2008-01-30 15:45:00,83.12,83.16,82.8,83.15,313400.0,60.8185,60.8478,60.5844,60.8405,313400.0
2008-01-30 15:50:00,83.16,83.31,82.9,82.94,316400.0,60.8478,60.9576,60.6576,60.6868,316400.0
2008-01-30 15:55:00,82.94,83.16,82.74,82.87,293400.0,60.6868,60.8478,60.5405,60.6356,293400.0
2008-01-31 09:30:00,81.78,82.0,81.25,81.82,265700.0,59.8381,59.999,59.4503,59.8673,265700.0
2008-01-31 09:35:00,81.84,82.43,81.36,81.4,239800.0,59.882,60.3137,59.5307,59.56,239800.0
2008-01-31 09:40:00,81.38,81.62,81.13,81.52,187700.0,59.5454,59.721,59.3625,59.6478,187700.0
2008-01-31 09:45:00,81.52,81.77,81.35,81.65,112300.0,59.6478,59.8307,59.5234,59.7429,112300.0
2008-01-31 09:50:00,81.65,81.93,81.53,81.74,98800.0,59.7429,59.9478,59.6551,59.8088,98800.0
2008-01-31 09:55:00,81.77,82.0,81.35,81.39,118300.0,59.8307,59.999,59.5234,59.5527,118300.0
2008-01-31 10:00:00,81.39,81.42,81.1,81.15,93100.0,59.5527,59.5746,59.3405,59.3771,93100.0
2008-01-31 10:05:00,81.15,81.5,81.07,81.5,85800.0,59.3771,59.6332,59.3186,59.6332,85800.0
2008-01-31 10:10:00,81.49,81.52,81.17,81.44,82000.0,59.6259,59.6478,59.3917,59.5893,82000.0
2008-01-31 10:15:00,81.43,81.53,80.88,80.9,104700.0,59.582,59.6551,59.1795,59.1942,104700.0
2008-01-31 10:20:00,80.89,81.11,80.8,80.89,113600.0,59.1868,59.3478,59.121,59.1868,113600.0
2008-01-31 10:25:00,80.86,81.29,80.81,81.26,128100.0,59.1649,59.4795,59.1283,59.4576,128100.0
2008-01-31 10:30:00,81.26,81.3,81.2,81.21,99600.0,59.4576,59.4868,59.4137,59.421,99600.0
2008-01-31 10:35:00,81.22,81.24,81.1,81.16,97900.0,59.4283,59.4429,59.3405,59.3844,97900.0
2008-01-31 10:40:00,81.16,81.45,81.15,81.32,101000.0,59.3844,59.5966,59.3771,59.5015,101000.0
2008-01-31 10:45:00,81.32,81.57,81.31,81.46,100500.0,59.5015,59.6844,59.4942,59.6039,100500.0
2008-01-31 10:50:00,81.45,81.46,81.33,81.35,55300.0,59.5966,59.6039,59.5088,59.5234,55300.0
2008-01-31 10:55:00,81.35,81.58,81.35,81.49,81900.0,59.5234,59.6917,59.5234,59.6259,81900.0
2008-01-31 11:00:00,81.5,81.6,81.4,81.4,76800.0,59.6332,59.7064,59.56,59.56,76800.0
2008-01-31 11:05:00,81.39,81.4,81.3,81.33,66600.0,59.5527,59.56,59.4868,59.5088,66600.0
2008-01-31 11:10:00,81.31,81.32,81.09,81.3,85900.0,59.4942,59.5015,59.3332,59.4868,85900.0
2008-01-31 11:15:00,81.35,81.53,81.35,81.49,74000.0,59.5234,59.6551,59.5234,59.6259,74000.0
2008-01-31 11:20:00,81.49,81.65,81.49,81.54,142100.0,59.6259,59.7429,59.6259,59.6625,142100.0
2008-01-31 11:25:00,81.53,81.77,81.5,81.53,136500.0,59.6551,59.8307,59.6332,59.6551,136500.0
2008-01-31 11:30:00,81.53,81.65,81.48,81.63,122000.0,59.6551,59.7429,59.6185,59.7283,122000.0
2008-01-31 11:35:00,81.62,81.63,81.49,81.54,128500.0,59.721,59.7283,59.6259,59.6625,128500.0
2008-01-31 11:40:00,81.54,81.67,81.53,81.6,106900.0,59.6625,59.7576,59.6551,59.7064,106900.0
2008-01-31 11:45:00,81.6,81.72,81.57,81.71,116600.0,59.7064,59.7942,59.6844,59.7868,116600.0
2008-01-31 11:50:00,81.7,82.58,81.63,82.51,96200.0,59.7795,60.4234,59.7283,60.3722,96200.0
2008-01-31 11:55:00,82.52,82.61,82.4,82.56,90600.0,60.3795,60.4454,60.2917,60.4088,90600.0
2008-01-31 12:00:00,82.54,82.73,82.54,82.63,65900.0,60.3941,60.5332,60.3941,60.46,65900.0
2008-01-31 12:05:00,82.64,82.75,82.61,82.7,80000.0,60.4673,60.5478,60.4454,60.5112,80000.0
2008-01-31 12:10:00,82.7,82.72,82.51,82.64,56300.0,60.5112,60.5259,60.3722,60.4673,56300.0
2008-01-31 12:15:00,82.69,82.7,82.5,82.54,64900.0,60.5039,60.5112,60.3649,60.3941,64900.0
2008-01-31 12:20:00,82.56,82.64,82.55,82.63,50300.0,60.4088,60.4673,60.4015,60.46,50300.0
2008-01-31 12:25:00,82.62,82.7,82.52,82.68,70200.0,60.4527,60.5112,60.3795,60.4966,70200.0
2008-01-31 12:30:00,82.67,82.75,82.5,82.53,65900.0,60.4893,60.5478,60.3649,60.3868,65900.0
2008-01-31 12:35:00,82.53,82.61,82.44,82.53,69800.0,60.3868,60.4454,60.321,60.3868,69800.0
2008-01-31 12:40:00,82.51,82.57,82.4,82.43,43200.0,60.3722,60.4161,60.2917,60.3137,43200.0
2008-01-31 12:45:00,82.41,82.5,82.4,82.47,37600.0,60.299,60.3649,60.2917,60.3429,37600.0
2008-01-31 12:50:00,82.47,82.47,82.01,82.07,72900.0,60.3429,60.3429,60.0063,60.0502,72900.0
2008-01-31 12:55:00,82.1,82.42,82.09,82.4,26900.0,60.0722,60.3063,60.0649,60.2917,26900.0
2008-01-31 13:00:00,82.39,82.5,82.28,82.43,24700.0,60.2844,60.3649,60.2039,60.3137,24700.0
2008-01-31 13:05:00,82.43,82.5,82.3,82.34,20300.0,60.3137,60.3649,60.2185,60.2478,20300.0
2008-01-31 13:10:00,82.35,82.62,82.3,82.39,46600.0,60.2551,60.4527,60.2185,60.2844,46600.0
2008-01-31 13:15:00,82.39,82.59,82.38,82.54,25800.0,60.2844,60.4307,60.2771,60.3941,25800.0
2008-01-31 13:20:00,82.55,82.62,82.4,82.6,19600.0,60.4015,60.4527,60.2917,60.438,19600.0
2008-01-31 13:25:00,82.59,82.85,82.59,82.78,36100.0,60.4307,60.621,60.4307,60.5698,36100.0
2008-01-31 13:30:00,82.8,82.82,82.66,82.75,51400.0,60.5844,60.599,60.482,60.5478,51400.0
2008-01-31 13:35:00,82.75,82.84,82.73,82.77,56000.0,60.5478,60.6137,60.5332,60.5624,56000.0
2008-01-31 13:40:00,82.77,82.8,82.72,82.73,50800.0,60.5624,60.5844,60.5259,60.5332,50800.0
2008-01-31 13:45:00,82.74,83.14,82.73,83.11,102400.0,60.5405,60.8332,60.5332,60.8112,102400.0
2008-01-31 13:50:00,83.11,83.32,83.04,83.25,65100.0,60.8112,60.9649,60.76,60.9137,65100.0
2008-01-31 13:55:00,83.23,83.26,83.05,83.06,30400.0,60.899,60.921,60.7673,60.7746,30400.0
2008-01-31 14:00:00,83.06,83.1,82.82,83.04,63300.0,60.7746,60.8039,60.599,60.76,63300.0
2008-01-31 14:05:00,83.06,83.08,82.91,83.04,36500.0,60.7746,60.7893,60.6649,60.76,36500.0
2008-01-31 14:10:00,83.05,83.39,83.02,83.34,37200.0,60.7673,61.0161,60.7454,60.9795,37200.0
2008-01-31 14:15:00,83.34,83.4,83.21,83.35,50200.0,60.9795,61.0234,60.8844,60.9868,50200.0
2008-01-31 14:20:00,83.35,83.5,83.25,83.39,104300.0,60.9868,61.0966,60.9137,61.0161,104300.0
2008-01-31 14:25:00,83.39,83.46,83.3,83.42,77100.0,61.0161,61.0673,60.9502,61.038,77100.0
2008-01-31 14:30:00,83.41,83.46,83.29,83.43,40500.0,61.0307,61.0673,60.9429,61.0454,40500.0
2008-01-31 14:35:00,83.43,83.5,83.0,83.06,62400.0,61.0454,61.0966,60.7307,60.7746,62400.0
2008-01-31 14:40:00,83.04,83.23,82.98,83.13,57300.0,60.76,60.899,60.7161,60.8258,57300.0
2008-01-31 14:45:00,83.12,83.46,83.07,83.4,54100.0,60.8185,61.0673,60.7819,61.0234,54100.0
2008-01-31 14:50:00,83.38,83.5,83.15,83.35,68500.0,61.0088,61.0966,60.8405,60.9868,68500.0
2008-01-31 14:55:00,83.33,83.53,83.23,83.52,87900.0,60.9722,61.1185,60.899,61.1112,87900.0
2008-01-31 15:00:00,83.51,83.51,82.27,83.29,135400.0,61.1039,61.1039,60.1966,60.9429,135400.0
2008-01-31 15:05:00,83.29,83.47,83.23,83.37,140700.0,60.9429,61.0746,60.899,61.0015,140700.0
2008-01-31 15:10:00,83.39,83.46,83.26,83.41,103500.0,61.0161,61.0673,60.921,61.0307,103500.0
2008-01-31 15:15:00,83.4,83.49,83.36,83.46,90400.0,61.0234,61.0893,60.9941,61.0673,90400.0
2008-01-31 15:20:00,83.46,83.71,83.35,83.7,114500.0,61.0673,61.2502,60.9868,61.2429,114500.0
2008-01-31 15:25:00,83.68,83.84,83.66,83.7,184600.0,61.2283,61.3454,61.2136,61.2429,184600.0
2008-01-31 15:30:00,83.71,83.79,83.49,83.51,97300.0,61.2502,61.3088,61.0893,61.1039,97300.0
2008-01-31 15:35:00,83.5,83.69,83.41,83.66,71100.0,61.0966,61.2356,61.0307,61.2136,71100.0
2008-01-31 15:40:00,83.67,83.77,83.39,83.5,155000.0,61.221,61.2941,61.0161,61.0966,155000.0
2008-01-31 15:45:00,83.52,83.67,83.38,83.49,162700.0,61.1112,61.221,61.0088,61.0893,162700.0
2008-01-31 15:50:00,83.49,83.53,82.2,82.71,256300.0,61.0893,61.1185,60.1454,60.5185,256300.0
2008-01-31 15:55:00,82.71,83.27,82.27,83.08,287800.0,60.5185,60.9283,60.1966,60.7893,287800.0
2008-02-01 09:30:00,83.37,83.99,82.5,83.03,195000.0,61.0015,61.4551,60.3649,60.7527,195000.0
2008-02-01 09:35:00,83.0,83.04,82.61,82.93,68800.0,60.7307,60.76,60.4454,60.6795,68800.0
2008-02-01 09:40:00,82.95,83.16,82.83,82.86,62800.0,60.6941,60.8478,60.6063,60.6283,62800.0
2008-02-01 09:45:00,82.88,83.18,82.81,82.95,131800.0,60.6429,60.8624,60.5917,60.6941,131800.0
2008-02-01 09:50:00,82.94,83.59,82.94,83.18,104700.0,60.6868,61.1624,60.6868,60.8624,104700.0
2008-02-01 09:55:00,83.17,83.26,82.92,82.93,58000.0,60.8551,60.921,60.6722,60.6795,58000.0
2008-02-01 10:00:00,82.93,83.2,82.82,82.96,200300.0,60.6795,60.8771,60.599,60.7015,200300.0
2008-02-01 10:05:00,82.95,83.15,82.93,82.98,116000.0,60.6941,60.8405,60.6795,60.7161,116000.0
2008-02-01 10:10:00,82.96,83.01,82.74,82.84,82900.0,60.7015,60.738,60.5405,60.6137,82900.0
2008-02-01 10:15:00,82.84,83.11,82.74,83.11,107900.0,60.6137,60.8112,60.5405,60.8112,107900.0
2008-02-01 10:20:00,83.13,83.19,82.87,82.88,105100.0,60.8258,60.8697,60.6356,60.6429,105100.0
2008-02-01 10:25:00,82.9,82.9,82.56,82.67,91300.0,60.6576,60.6576,60.4088,60.4893,91300.0
2008-02-01 10:30:00,82.66,82.66,82.28,82.36,150600.0,60.482,60.482,60.2039,60.2624,150600.0
2008-02-01 10:35:00,82.36,82.57,82.31,82.31,89600.0,60.2624,60.4161,60.2259,60.2259,89600.0
2008-02-01 10:40:00,82.34,82.44,81.93,82.04,116200.0,60.2478,60.321,59.9478,60.0283,116200.0
2008-02-01 10:45:00,82.03,82.3,81.85,82.3,89900.0,60.021,60.2185,59.8893,60.2185,89900.0
2008-02-01 10:50:00,82.3,82.65,82.21,82.62,66500.0,60.2185,60.4746,60.1527,60.4527,66500.0
2008-02-01 10:55:00,82.64,82.76,82.57,82.73,85000.0,60.4673,60.5551,60.4161,60.5332,85000.0
2008-02-01 11:00:00,82.73,83.01,82.64,83.0,73600.0,60.5332,60.738,60.4673,60.7307,73600.0
2008-02-01 11:05:00,82.99,83.1,82.91,82.92,79900.0,60.7234,60.8039,60.6649,60.6722,79900.0
2008-02-01 11:10:00,82.92,83.01,82.81,82.99,66200.0,60.6722,60.738,60.5917,60.7234,66200.0
2008-02-01 11:15:00,83.0,83.06,82.92,82.96,43900.0,60.7307,60.7746,60.6722,60.7015,43900.0
2008-02-01 11:20:00,82.97,83.09,82.85,83.06,59100.0,60.7088,60.7966,60.621,60.7746,59100.0
2008-02-01 11:25:00,83.08,83.12,83.0,83.0,43100.0,60.7893,60.8185,60.7307,60.7307,43100.0
2008-02-01 11:30:00,83.0,83.05,82.89,83.0,45300.0,60.7307,60.7673,60.6502,60.7307,45300.0
2008-02-01 11:35:00,83.0,83.21,82.98,83.05,69700.0,60.7307,60.8844,60.7161,60.7673,69700.0
2008-02-01 11:40:00,83.05,83.09,82.91,82.96,43100.0,60.7673,60.7966,60.6649,60.7015,43100.0
2008-02-01 11:45:00,82.94,83.1,82.92,83.1,28700.0,60.6868,60.8039,60.6722,60.8039,28700.0
2008-02-01 11:50:00,83.14,83.16,82.95,82.99,27800.0,60.8332,60.8478,60.6941,60.7234,27800.0
2008-02-01 11:55:00,82.99,83.03,82.92,82.97,34900.0,60.7234,60.7527,60.6722,60.7088,34900.0
2008-02-01 12:00:00,82.95,83.0,82.8,83.0,28100.0,60.6941,60.7307,60.5844,60.7307,28100.0
2008-02-01 12:05:00,82.99,83.1,82.73,82.73,41900.0,60.7234,60.8039,60.5332,60.5332,41900.0
2008-02-01 12:10:00,82.74,82.8,82.59,82.64,34600.0,60.5405,60.5844,60.4307,60.4673,34600.0
2008-02-01 12:15:00,82.64,82.79,82.52,82.72,30800.0,60.4673,60.5771,60.3795,60.5259,30800.0
2008-02-01 12:20:00,82.71,82.77,82.53,82.7,28900.0,60.5185,60.5624,60.3868,60.5112,28900.0
2008-02-01 12:25:00,82.7,82.81,82.66,82.72,23300.0,60.5112,60.5917,60.482,60.5259,23300.0
2008-02-01 12:30:00,82.73,82.83,82.63,82.79,28700.0,60.5332,60.6063,60.46,60.5771,28700.0
2008-02-01 12:35:00,82.8,82.82,82.66,82.68,28800.0,60.5844,60.599,60.482,60.4966,28800.0
2008-02-01 12:40:00,82.71,82.82,82.69,82.79,16100.0,60.5185,60.599,60.5039,60.5771,16100.0
2008-02-01 12:45:00,82.8,82.86,82.72,82.77,28000.0,60.5844,60.6283,60.5259,60.5624,28000.0
2008-02-01 12:50:00,82.8,82.83,82.76,82.76,17000.0,60.5844,60.6063,60.5551,60.5551,17000.0
2008-02-01 12:55:00,82.76,82.85,82.68,82.73,28800.0,60.5551,60.621,60.4966,60.5332,28800.0
2008-02-01 13:00:00,82.71,82.91,82.7,82.86,33700.0,60.5185,60.6649,60.5112,60.6283,33700.0
2008-02-01 13:05:00,82.85,82.99,82.74,82.95,22400.0,60.621,60.7234,60.5405,60.6941,22400.0
2008-02-01 13:10:00,82.98,82.98,82.89,82.94,19600.0,60.7161,60.7161,60.6502,60.6868,19600.0
2008-02-01 13:15:00,82.94,83.0,82.91,82.94,26100.0,60.6868,60.7307,60.6649,60.6868,26100.0
2008-02-01 13:20:00,82.91,83.02,82.9,82.97,29500.0,60.6649,60.7454,60.6576,60.7088,29500.0
2008-02-01 13:25:00,82.97,83.05,82.91,82.99,24800.0,60.7088,60.7673,60.6649,60.7234,24800.0
2008-02-01 13:30:00,82.98,83.12,82.94,83.05,27000.0,60.7161,60.8185,60.6868,60.7673,27000.0
2008-02-01 13:35:00,83.03,83.07,82.86,82.9,27800.0,60.7527,60.7819,60.6283,60.6576,27800.0
2008-02-01 13:40:00,82.9,82.94,82.86,82.88,31900.0,60.6576,60.6868,60.6283,60.6429,31900.0
2008-02-01 13:45:00,82.89,83.02,82.88,83.0,28500.0,60.6502,60.7454,60.6429,60.7307,28500.0
2008-02-01 13:50:00,83.0,83.02,82.73,82.86,43900.0,60.7307,60.7454,60.5332,60.6283,43900.0
2008-02-01 13:55:00,82.9,82.9,82.65,82.68,75100.0,60.6576,60.6576,60.4746,60.4966,75100.0
2008-02-01 14:00:00,82.67,82.78,82.63,82.75,32700.0,60.4893,60.5698,60.46,60.5478,32700.0
2008-02-01 14:05:00,82.78,82.9,82.73,82.83,28800.0,60.5698,60.6576,60.5332,60.6063,28800.0
2008-02-01 14:10:00,82.9,82.95,82.88,82.95,41300.0,60.6576,60.6941,60.6429,60.6941,41300.0
2008-02-01 14:15:00,82.94,83.0,82.92,82.99,29900.0,60.6868,60.7307,60.6722,60.7234,29900.0
2008-02-01 14:20:00,83.0,83.17,82.98,83.05,52500.0,60.7307,60.8551,60.7161,60.7673,52500.0
2008-02-01 14:25:00,83.04,83.04,82.82,82.85,62400.0,60.76,60.76,60.599,60.621,62400.0
2008-02-01 14:30:00,82.85,83.05,82.85,82.98,63300.0,60.621,60.7673,60.621,60.7161,63300.0
2008-02-01 14:35:00,82.99,83.08,82.89,82.89,66400.0,60.7234,60.7893,60.6502,60.6502,66400.0
2008-02-01 14:40:00,82.9,83.03,82.88,82.99,52300.0,60.6576,60.7527,60.6429,60.7234,52300.0
2008-02-01 14:45:00,82.99,83.0,82.86,82.91,71100.0,60.7234,60.7307,60.6283,60.6649,71100.0
2008-02-01 14:50:00,82.91,83.04,82.85,82.86,110600.0,60.6649,60.76,60.621,60.6283,110600.0
2008-02-01 14:55:00,82.86,82.91,82.72,82.89,88600.0,60.6283,60.6649,60.5259,60.6502,88600.0
2008-02-01 15:00:00,82.89,82.99,82.75,82.97,188600.0,60.6502,60.7234,60.5478,60.7088,188600.0
2008-02-01 15:05:00,82.97,83.16,82.93,83.09,113800.0,60.7088,60.8478,60.6795,60.7966,113800.0
2008-02-01 15:10:00,83.06,83.11,82.98,82.99,75500.0,60.7746,60.8112,60.7161,60.7234,75500.0
2008-02-01 15:15:00,82.99,82.99,82.69,82.92,164700.0,60.7234,60.7234,60.5039,60.6722,164700.0
2008-02-01 15:20:00,82.93,82.93,82.78,82.86,60400.0,60.6795,60.6795,60.5698,60.6283,60400.0
2008-02-01 15:25:00,82.87,83.08,82.87,82.96,138300.0,60.6356,60.7893,60.6356,60.7015,138300.0
2008-02-01 15:30:00,82.96,82.97,82.87,82.91,107400.0,60.7015,60.7088,60.6356,60.6649,107400.0
2008-02-01 15:35:00,82.91,82.94,82.78,82.83,67400.0,60.6649,60.6868,60.5698,60.6063,67400.0
2008-02-01 15:40:00,82.83,82.94,82.73,82.76,158600.0,60.6063,60.6868,60.5332,60.5551,158600.0
2008-02-01 15:45:00,82.78,82.85,82.61,82.81,144200.0,60.5698,60.621,60.4454,60.5917,144200.0
2008-02-01 15:50:00,82.81,82.84,82.66,82.79,161500.0,60.5917,60.6137,60.482,60.5771,161500.0
2008-02-01 15:55:00,82.77,82.78,82.67,82.76,217700.0,60.5624,60.5698,60.4893,60.5551,217700.0
2008-02-04 09:30:00,82.78,83.22,82.41,83.16,109900.0,60.5698,60.8917,60.299,60.8478,109900.0
2008-02-04 09:35:00,83.16,83.36,82.95,82.98,77700.0,60.8478,60.9941,60.6941,60.7161,77700.0
2008-02-04 09:40:00,83.04,83.04,82.51,82.69,33900.0,60.76,60.76,60.3722,60.5039,33900.0
2008-02-04 09:45:00,82.71,82.75,82.45,82.5,32300.0,60.5185,60.5478,60.3283,60.3649,32300.0
2008-02-04 09:50:00,82.51,82.65,82.47,82.56,39500.0,60.3722,60.4746,60.3429,60.4088,39500.0
2008-02-04 09:55:00,82.55,82.66,82.42,82.45,31300.0,60.4015,60.482,60.3063,60.3283,31300.0
2008-02-04 10:00:00,82.43,82.52,82.18,82.34,45400.0,60.3137,60.3795,60.1307,60.2478,45400.0
2008-02-04 10:05:00,82.33,82.47,82.3,82.43,28600.0,60.2405,60.3429,60.2185,60.3137,28600.0
2008-02-04 10:10:00,82.44,82.67,82.44,82.62,32400.0,60.321,60.4893,60.321,60.4527,32400.0
2008-02-04 10:15:00,82.61,82.73,82.6,82.68,33100.0,60.4454,60.5332,60.438,60.4966,33100.0
2008-02-04 10:20:00,82.67,82.72,82.53,82.53,38400.0,60.4893,60.5259,60.3868,60.3868,38400.0
2008-02-04 10:25:00,82.56,82.56,82.33,82.44,42700.0,60.4088,60.4088,60.2405,60.321,42700.0
2008-02-04 10:30:00,82.43,82.43,82.06,82.09,48000.0,60.3137,60.3137,60.0429,60.0649,48000.0
2008-02-04 10:35:00,82.09,82.26,81.91,82.18,76800.0,60.0649,60.1893,59.9332,60.1307,76800.0
2008-02-04 10:40:00,82.16,82.32,82.1,82.32,24100.0,60.1161,60.2332,60.0722,60.2332,24100.0
2008-02-04 10:45:00,82.32,82.36,82.18,82.29,20900.0,60.2332,60.2624,60.1307,60.2112,20900.0
2008-02-04 10:50:00,82.29,82.33,82.2,82.21,17300.0,60.2112,60.2405,60.1454,60.1527,17300.0
2008-02-04 10:55:00,82.24,82.25,82.07,82.08,10900.0,60.1746,60.182,60.0502,60.0576,10900.0
2008-02-04 11:00:00,82.08,82.2,82.06,82.19,21400.0,60.0576,60.1454,60.0429,60.1381,21400.0
2008-02-04 11:05:00,82.16,82.35,82.1,82.32,33600.0,60.1161,60.2551,60.0722,60.2332,33600.0
2008-02-04 11:10:00,82.3,82.34,82.24,82.31,41300.0,60.2185,60.2478,60.1746,60.2259,41300.0
2008-02-04 11:15:00,82.31,82.48,82.31,82.41,47500.0,60.2259,60.3502,60.2259,60.299,47500.0
2008-02-04 11:20:00,82.41,82.42,82.33,82.35,28300.0,60.299,60.3063,60.2405,60.2551,28300.0
2008-02-04 11:25:00,82.36,82.49,82.35,82.49,41700.0,60.2624,60.3576,60.2551,60.3576,41700.0
2008-02-04 11:30:00,82.48,82.73,82.47,82.69,68700.0,60.3502,60.5332,60.3429,60.5039,68700.0
2008-02-04 11:35:00,82.67,82.79,82.6,82.79,50600.0,60.4893,60.5771,60.438,60.5771,50600.0
2008-02-04 11:40:00,82.75,82.77,82.58,82.62,48600.0,60.5478,60.5624,60.4234,60.4527,48600.0
2008-02-04 11:45:00,82.63,82.77,82.62,82.75,27000.0,60.46,60.5624,60.4527,60.5478,27000.0
2008-02-04 11:50:00,82.74,82.85,82.66,82.85,20800.0,60.5405,60.621,60.482,60.621,20800.0
2008-02-04 11:55:00,82.85,82.95,82.6,82.6,50000.0,60.621,60.6941,60.438,60.438,50000.0
2008-02-04 12:00:00,82.6,82.65,82.47,82.49,35100.0,60.438,60.4746,60.3429,60.3576,35100.0
2008-02-04 12:05:00,82.47,82.53,82.47,82.51,28200.0,60.3429,60.3868,60.3429,60.3722,28200.0
2008-02-04 12:10:00,82.51,82.67,82.49,82.61,39300.0,60.3722,60.4893,60.3576,60.4454,39300.0
2008-02-04 12:15:00,82.61,82.74,82.61,82.74,12300.0,60.4454,60.5405,60.4454,60.5405,12300.0
2008-02-04 12:20:00,82.75,82.77,82.51,82.59,63300.0,60.5478,60.5624,60.3722,60.4307,63300.0
2008-02-04 12:25:00,82.59,82.61,82.5,82.57,29100.0,60.4307,60.4454,60.3649,60.4161,29100.0
2008-02-04 12:30:00,82.57,82.59,82.54,82.57,10300.0,60.4161,60.4307,60.3941,60.4161,10300.0
2008-02-04 12:35:00,82.56,82.58,82.5,82.52,10900.0,60.4088,60.4234,60.3649,60.3795,10900.0
2008-02-04 12:40:00,82.51,82.58,82.51,82.57,12200.0,60.3722,60.4234,60.3722,60.4161,12200.0
2008-02-04 12:45:00,82.57,82.65,82.47,82.58,72800.0,60.4161,60.4746,60.3429,60.4234,72800.0
2008-02-04 12:50:00,82.58,82.64,82.58,82.62,20700.0,60.4234,60.4673,60.4234,60.4527,20700.0
2008-02-04 12:55:00,82.62,82.79,82.62,82.74,19400.0,60.4527,60.5771,60.4527,60.5405,19400.0
2008-02-04 13:00:00,82.73,82.77,82.7,82.7,17300.0,60.5332,60.5624,60.5112,60.5112,17300.0
2008-02-04 13:05:00,82.7,82.7,82.53,82.62,62300.0,60.5112,60.5112,60.3868,60.4527,62300.0
2008-02-04 13:10:00,82.62,82.74,82.62,82.71,25100.0,60.4527,60.5405,60.4527,60.5185,25100.0
2008-02-04 13:15:00,82.72,82.76,82.69,82.73,24800.0,60.5259,60.5551,60.5039,60.5332,24800.0
2008-02-04 13:20:00,82.71,82.74,82.58,82.6,27400.0,60.5185,60.5405,60.4234,60.438,27400.0
2008-02-04 13:25:00,82.6,82.6,82.48,82.51,28800.0,60.438,60.438,60.3502,60.3722,28800.0
2008-02-04 13:30:00,82.5,82.56,82.47,82.5,36400.0,60.3649,60.4088,60.3429,60.3649,36400.0
2008-02-04 13:35:00,82.5,82.57,82.47,82.51,21500.0,60.3649,60.4161,60.3429,60.3722,21500.0
2008-02-04 13:40:00,82.51,82.59,82.5,82.55,34000.0,60.3722,60.4307,60.3649,60.4015,34000.0
2008-02-04 13:45:00,82.55,82.6,82.53,82.57,45200.0,60.4015,60.438,60.3868,60.4161,45200.0
2008-02-04 13:50:00,82.56,82.67,82.53,82.67,19700.0,60.4088,60.4893,60.3868,60.4893,19700.0
2008-02-04 13:55:00,82.67,82.72,82.64,82.66,25000.0,60.4893,60.5259,60.4673,60.482,25000.0
2008-02-04 14:00:00,82.68,82.71,82.61,82.67,33600.0,60.4966,60.5185,60.4454,60.4893,33600.0
2008-02-04 14:05:00,82.69,82.69,82.6,82.64,20100.0,60.5039,60.5039,60.438,60.4673,20100.0
2008-02-04 14:10:00,82.65,82.72,82.63,82.68,47500.0,60.4746,60.5259,60.46,60.4966,47500.0
2008-02-04 14:15:00,82.69,82.78,82.65,82.75,22300.0,60.5039,60.5698,60.4746,60.5478,22300.0
2008-02-04 14:20:00,82.75,82.78,82.69,82.75,15300.0,60.5478,60.5698,60.5039,60.5478,15300.0
2008-02-04 14:25:00,82.76,82.77,82.67,82.69,29000.0,60.5551,60.5624,60.4893,60.5039,29000.0
2008-02-04 14:30:00,82.68,82.69,82.6,82.61,49500.0,60.4966,60.5039,60.438,60.4454,49500.0
2008-02-04 14:35:00,82.61,82.64,82.51,82.57,34500.0,60.4454,60.4673,60.3722,60.4161,34500.0
2008-02-04 14:40:00,82.58,82.67,82.54,82.67,38500.0,60.4234,60.4893,60.3941,60.4893,38500.0
2008-02-04 14:45:00,82.67,82.7,82.64,82.65,21800.0,60.4893,60.5112,60.4673,60.4746,21800.0
2008-02-04 14:50:00,82.67,82.69,82.61,82.62,26900.0,60.4893,60.5039,60.4454,60.4527,26900.0
2008-02-04 14:55:00,82.63,82.67,82.52,82.66,40600.0,60.46,60.4893,60.3795,60.482,40600.0
2008-02-04 15:00:00,82.65,82.71,82.57,82.71,34000.0,60.4746,60.5185,60.4161,60.5185,34000.0
2008-02-04 15:05:00,82.71,82.71,82.54,82.66,28700.0,60.5185,60.5185,60.3941,60.482,28700.0
2008-02-04 15:10:00,82.66,82.86,82.62,82.85,50100.0,60.482,60.6283,60.4527,60.621,50100.0
2008-02-04 15:15:00,82.85,82.89,82.79,82.85,44000.0,60.621,60.6502,60.5771,60.621,44000.0
2008-02-04 15:20:00,82.84,82.88,82.73,82.82,37500.0,60.6137,60.6429,60.5332,60.599,37500.0
2008-02-04 15:25:00,82.83,82.95,82.8,82.93,43600.0,60.6063,60.6941,60.5844,60.6795,43600.0
2008-02-04 15:30:00,82.95,82.95,82.75,82.76,50500.0,60.6941,60.6941,60.5478,60.5551,50500.0
2008-02-04 15:35:00,82.75,82.81,82.65,82.76,39200.0,60.5478,60.5917,60.4746,60.5551,39200.0
2008-02-04 15:40:00,82.76,82.91,82.73,82.82,38200.0,60.5551,60.6649,60.5332,60.599,38200.0
2008-02-04 15:45:00,82.82,82.89,82.77,82.8,44400.0,60.599,60.6502,60.5624,60.5844,44400.0
2008-02-04 15:50:00,82.8,82.88,82.76,82.77,49600.0,60.5844,60.6429,60.5551,60.5624,49600.0
2008-02-04 15:55:00,82.76,82.88,82.75,82.88,151300.0,60.5551,60.6429,60.5478,60.6429,151300.0
2008-02-05 09:30:00,81.61,82.78,81.61,82.22,154200.0,59.7137,60.5698,59.7137,60.16,154200.0
2008-02-05 09:35:00,82.24,82.37,81.95,82.05,55200.0,60.1746,60.2698,59.9624,60.0356,55200.0
2008-02-05 09:40:00,82.03,82.14,81.97,82.04,89800.0,60.021,60.1015,59.9771,60.0283,89800.0
2008-02-05 09:45:00,82.02,82.08,81.92,81.93,64000.0,60.0137,60.0576,59.9405,59.9478,64000.0
2008-02-05 09:50:00,81.92,82.21,81.89,82.15,53300.0,59.9405,60.1527,59.9185,60.1088,53300.0
2008-02-05 09:55:00,82.16,82.61,82.11,82.58,91700.0,60.1161,60.4454,60.0795,60.4234,91700.0
2008-02-05 10:00:00,82.58,82.59,82.26,82.39,79900.0,60.4234,60.4307,60.1893,60.2844,79900.0
2008-02-05 10:05:00,82.39,82.4,82.2,82.35,60200.0,60.2844,60.2917,60.1454,60.2551,60200.0
2008-02-05 10:10:00,82.35,82.45,82.32,82.33,54400.0,60.2551,60.3283,60.2332,60.2405,54400.0
2008-02-05 10:15:00,82.35,82.61,82.2,82.38,38200.0,60.2551,60.4454,60.1454,60.2771,38200.0
2008-02-05 10:20:00,82.37,82.54,82.25,82.26,48700.0,60.2698,60.3941,60.182,60.1893,48700.0
2008-02-05 10:25:00,82.26,82.36,82.17,82.36,72200.0,60.1893,60.2624,60.1234,60.2624,72200.0
2008-02-05 10:30:00,82.38,82.46,82.2,82.21,49000.0,60.2771,60.3356,60.1454,60.1527,49000.0
2008-02-05 10:35:00,82.2,82.37,82.2,82.34,43800.0,60.1454,60.2698,60.1454,60.2478,43800.0
2008-02-05 10:40:00,82.34,82.36,82.2,82.2,31100.0,60.2478,60.2624,60.1454,60.1454,31100.0
2008-02-05 10:45:00,82.2,82.23,82.01,82.01,38100.0,60.1454,60.1673,60.0063,60.0063,38100.0
2008-02-05 10:50:00,82.0,82.04,81.89,81.91,50900.0,59.999,60.0283,59.9185,59.9332,50900.0
2008-02-05 10:55:00,81.9,82.28,81.87,82.25,48600.0,59.9259,60.2039,59.9039,60.182,48600.0
2008-02-05 11:00:00,82.25,82.25,82.14,82.25,71100.0,60.182,60.182,60.1015,60.182,71100.0
2008-02-05 11:05:00,82.22,82.32,82.19,82.32,72400.0,60.16,60.2332,60.1381,60.2332,72400.0
2008-02-05 11:10:00,82.32,82.42,82.31,82.42,40700.0,60.2332,60.3063,60.2259,60.3063,40700.0
2008-02-05 11:15:00,82.4,82.5,82.3,82.34,45600.0,60.2917,60.3649,60.2185,60.2478,45600.0
2008-02-05 11:20:00,82.35,82.62,82.32,82.61,54200.0,60.2551,60.4527,60.2332,60.4454,54200.0
2008-02-05 11:25:00,82.59,82.67,82.3,82.39,36600.0,60.4307,60.4893,60.2185,60.2844,36600.0
2008-02-05 11:30:00,82.38,82.42,82.28,82.37,36500.0,60.2771,60.3063,60.2039,60.2698,36500.0
2008-02-05 11:35:00,82.37,82.46,82.3,82.34,38000.0,60.2698,60.3356,60.2185,60.2478,38000.0
2008-02-05 11:40:00,82.34,82.41,82.31,82.36,26800.0,60.2478,60.299,60.2259,60.2624,26800.0
2008-02-05 11:45:00,82.36,82.46,82.33,82.46,41400.0,60.2624,60.3356,60.2405,60.3356,41400.0
2008-02-05 11:50:00,82.46,82.5,82.34,82.4,17200.0,60.3356,60.3649,60.2478,60.2917,17200.0
2008-02-05 11:55:00,82.41,82.51,82.33,82.36,31600.0,60.299,60.3722,60.2405,60.2624,31600.0
2008-02-05 12:00:00,82.35,82.38,82.19,82.21,28300.0,60.2551,60.2771,60.1381,60.1527,28300.0
2008-02-05 12:05:00,82.21,82.29,82.21,82.27,36400.0,60.1527,60.2112,60.1527,60.1966,36400.0
2008-02-05 12:10:00,82.26,82.28,82.21,82.23,25200.0,60.1893,60.2039,60.1527,60.1673,25200.0
2008-02-05 12:15:00,82.23,82.24,82.17,82.19,27300.0,60.1673,60.1746,60.1234,60.1381,27300.0
2008-02-05 12:20:00,82.2,82.2,82.04,82.14,20800.0,60.1454,60.1454,60.0283,60.1015,20800.0
2008-02-05 12:25:00,82.1,82.1,81.95,81.95,59000.0,60.0722,60.0722,59.9624,59.9624,59000.0
2008-02-05 12:30:00,81.95,82.0,81.95,81.99,15000.0,59.9624,59.999,59.9624,59.9917,15000.0
2008-02-05 12:35:00,81.99,82.0,81.64,81.69,109900.0,59.9917,59.999,59.7356,59.7722,109900.0
2008-02-05 12:40:00,81.7,81.76,81.69,81.7,25400.0,59.7795,59.8234,59.7722,59.7795,25400.0
2008-02-05 12:45:00,81.71,81.83,81.69,81.79,16600.0,59.7868,59.8746,59.7722,59.8454,16600.0
2008-02-05 12:50:00,81.79,81.91,81.79,81.82,23600.0,59.8454,59.9332,59.8454,59.8673,23600.0
2008-02-05 12:55:00,81.83,81.88,81.8,81.8,22800.0,59.8746,59.9112,59.8527,59.8527,22800.0
2008-02-05 13:00:00,81.81,81.92,81.77,81.85,18800.0,59.86,59.9405,59.8307,59.8893,18800.0
2008-02-05 13:05:00,81.84,81.94,81.75,81.75,22100.0,59.882,59.9551,59.8161,59.8161,22100.0
2008-02-05 13:10:00,81.74,81.76,81.53,81.6,43200.0,59.8088,59.8234,59.6551,59.7064,43200.0
2008-02-05 13:15:00,81.59,81.7,81.58,81.68,14700.0,59.699,59.7795,59.6917,59.7649,14700.0
2008-02-05 13:20:00,81.68,81.68,81.57,81.6,25700.0,59.7649,59.7649,59.6844,59.7064,25700.0
2008-02-05 13:25:00,81.61,81.63,81.53,81.53,18000.0,59.7137,59.7283,59.6551,59.6551,18000.0
2008-02-05 13:30:00,81.54,81.62,81.53,81.54,50900.0,59.6625,59.721,59.6551,59.6625,50900.0
2008-02-05 13:35:00,81.55,81.56,81.49,81.53,43500.0,59.6698,59.6771,59.6259,59.6551,43500.0
2008-02-05 13:40:00,81.53,81.57,81.47,81.5,37500.0,59.6551,59.6844,59.6112,59.6332,37500.0
2008-02-05 13:45:00,81.5,81.62,81.38,81.42,66000.0,59.6332,59.721,59.5454,59.5746,66000.0
2008-02-05 13:50:00,81.41,81.54,81.39,81.54,55000.0,59.5673,59.6625,59.5527,59.6625,55000.0
2008-02-05 13:55:00,81.51,81.59,81.39,81.45,38100.0,59.6405,59.699,59.5527,59.5966,38100.0
2008-02-05 14:00:00,81.44,81.47,81.35,81.46,50200.0,59.5893,59.6112,59.5234,59.6039,50200.0
2008-02-05 14:05:00,81.48,81.68,81.43,81.54,95000.0,59.6185,59.7649,59.582,59.6625,95000.0
2008-02-05 14:10:00,81.54,81.72,81.53,81.65,70100.0,59.6625,59.7942,59.6551,59.7429,70100.0
2008-02-05 14:15:00,81.62,81.76,81.54,81.76,15400.0,59.721,59.8234,59.6625,59.8234,15400.0
2008-02-05 14:20:00,81.76,81.8,81.68,81.8,34700.0,59.8234,59.8527,59.7649,59.8527,34700.0
2008-02-05 14:25:00,81.78,81.9,81.78,81.86,24500.0,59.8381,59.9259,59.8381,59.8966,24500.0
2008-02-05 14:30:00,81.85,81.92,81.76,81.92,27300.0,59.8893,59.9405,59.8234,59.9405,27300.0
2008-02-05 14:35:00,81.89,82.1,81.84,81.97,24600.0,59.9185,60.0722,59.882,59.9771,24600.0
2008-02-05 14:40:00,82.0,82.04,81.87,81.98,45400.0,59.999,60.0283,59.9039,59.9844,45400.0
2008-02-05 14:45:00,81.95,82.0,81.8,81.91,36900.0,59.9624,59.999,59.8527,59.9332,36900.0
2008-02-05 14:50:00,81.9,81.91,81.78,81.81,65100.0,59.9259,59.9332,59.8381,59.86,65100.0
2008-02-05 14:55:00,81.83,81.89,81.7,81.7,29800.0,59.8746,59.9185,59.7795,59.7795,29800.0
2008-02-05 15:00:00,81.69,81.78,81.55,81.7,77400.0,59.7722,59.8381,59.6698,59.7795,77400.0
2008-02-05 15:05:00,81.7,81.73,81.62,81.62,32700.0,59.7795,59.8015,59.721,59.721,32700.0
2008-02-05 15:10:00,81.6,81.67,81.5,81.59,34500.0,59.7064,59.7576,59.6332,59.699,34500.0
2008-02-05 15:15:00,81.61,81.72,81.55,81.69,73500.0,59.7137,59.7942,59.6698,59.7722,73500.0
2008-02-05 15:20:00,81.68,81.79,81.54,81.56,65200.0,59.7649,59.8454,59.6625,59.6771,65200.0
2008-02-05 15:25:00,81.55,81.71,81.47,81.67,80300.0,59.6698,59.7868,59.6112,59.7576,80300.0
2008-02-05 15:30:00,81.69,82.01,81.67,82.0,119300.0,59.7722,60.0063,59.7576,59.999,119300.0
2008-02-05 15:35:00,82.0,82.12,81.96,81.96,148100.0,59.999,60.0868,59.9698,59.9698,148100.0
2008-02-05 15:40:00,81.97,82.02,81.8,81.88,248300.0,59.9771,60.0137,59.8527,59.9112,248300.0
2008-02-05 15:45:00,81.89,81.92,81.75,81.75,168700.0,59.9185,59.9405,59.8161,59.8161,168700.0
2008-02-05 15:50:00,81.76,81.8,81.6,81.65,98900.0,59.8234,59.8527,59.7064,59.7429,98900.0
2008-02-05 15:55:00,81.62,81.8,81.6,81.69,144900.0,59.721,59.8527,59.7064,59.7722,144900.0
2008-02-06 09:30:00,81.9,81.95,81.57,81.65,114100.0,60.2258,60.2626,59.9832,60.042,114100.0
2008-02-06 09:35:00,81.59,81.73,81.35,81.38,109100.0,59.9979,60.1008,59.8214,59.8434,109100.0
2008-02-06 09:40:00,81.38,81.41,81.13,81.15,83300.0,59.8434,59.8655,59.6596,59.6743,83300.0
2008-02-06 09:45:00,81.15,81.15,80.85,80.95,124100.0,59.6743,59.6743,59.4537,59.5272,124100.0
2008-02-06 09:50:00,80.95,81.0,80.68,80.72,91200.0,59.5272,59.564,59.3287,59.3581,91200.0
2008-02-06 09:55:00,80.7,80.81,80.54,80.81,79400.0,59.3434,59.4243,59.2257,59.4243,79400.0
2008-02-06 10:00:00,80.83,81.16,80.81,81.04,132100.0,59.439,59.6817,59.4243,59.5934,132100.0
2008-02-06 10:05:00,81.05,81.07,80.83,80.95,88800.0,59.6008,59.6155,59.439,59.5272,88800.0
2008-02-06 10:10:00,80.94,81.01,80.85,80.97,88900.0,59.5199,59.5714,59.4537,59.5419,88900.0
2008-02-06 10:15:00,80.98,81.03,80.85,80.85,111400.0,59.5493,59.5861,59.4537,59.4537,111400.0
2008-02-06 10:20:00,80.88,80.98,80.65,80.68,62000.0,59.4758,59.5493,59.3066,59.3287,62000.0
2008-02-06 10:25:00,80.64,80.9,80.64,80.88,36500.0,59.2993,59.4905,59.2993,59.4758,36500.0
2008-02-06 10:30:00,80.88,81.04,80.86,80.88,63700.0,59.4758,59.5934,59.4611,59.4758,63700.0
2008-02-06 10:35:00,80.88,81.0,80.85,80.9,62400.0,59.4758,59.564,59.4537,59.4905,62400.0
2008-02-06 10:40:00,80.87,81.0,80.85,80.9,74500.0,59.4684,59.564,59.4537,59.4905,74500.0
2008-02-06 10:45:00,80.9,80.94,80.78,80.83,32800.0,59.4905,59.5199,59.4022,59.439,32800.0
2008-02-06 10:50:00,80.83,80.85,80.7,80.72,62800.0,59.439,59.4537,59.3434,59.3581,62800.0
2008-02-06 10:55:00,80.73,80.82,80.7,80.72,45500.0,59.3655,59.4316,59.3434,59.3581,45500.0
2008-02-06 11:00:00,80.73,80.99,80.6,80.95,72900.0,59.3655,59.5567,59.2699,59.5272,72900.0
2008-02-06 11:05:00,80.95,81.07,80.87,80.89,61800.0,59.5272,59.6155,59.4684,59.4831,61800.0
2008-02-06 11:10:00,80.89,81.11,80.86,81.08,63100.0,59.4831,59.6449,59.4611,59.6228,63100.0
2008-02-06 11:15:00,81.09,81.18,81.02,81.09,63300.0,59.6302,59.6964,59.5787,59.6302,63300.0
2008-02-06 11:20:00,81.11,81.35,81.11,81.32,45800.0,59.6449,59.8214,59.6449,59.7993,45800.0
2008-02-06 11:25:00,81.32,81.47,81.23,81.38,64800.0,59.7993,59.9096,59.7331,59.8434,64800.0
2008-02-06 11:30:00,81.39,81.52,81.38,81.43,30100.0,59.8508,59.9464,59.8434,59.8802,30100.0
2008-02-06 11:35:00,81.43,81.51,81.4,81.45,38100.0,59.8802,59.939,59.8581,59.8949,38100.0
2008-02-06 11:40:00,81.45,81.47,81.35,81.47,33400.0,59.8949,59.9096,59.8214,59.9096,33400.0
2008-02-06 11:45:00,81.46,81.46,81.21,81.21,26400.0,59.9023,59.9023,59.7184,59.7184,26400.0
2008-02-06 11:50:00,81.22,81.22,81.13,81.13,27600.0,59.7258,59.7258,59.6596,59.6596,27600.0
2008-02-06 11:55:00,81.13,81.17,81.06,81.09,31600.0,59.6596,59.689,59.6081,59.6302,31600.0
2008-02-06 12:00:00,81.09,81.14,80.94,81.06,33800.0,59.6302,59.667,59.5199,59.6081,33800.0
2008-02-06 12:05:00,81.04,81.17,81.04,81.1,14800.0,59.5934,59.689,59.5934,59.6375,14800.0
2008-02-06 12:10:00,81.1,81.1,80.94,81.0,42600.0,59.6375,59.6375,59.5199,59.564,42600.0
2008-02-06 12:15:00,81.0,81.04,80.97,80.98,17300.0,59.564,59.5934,59.5419,59.5493,17300.0
2008-02-06 12:20:00,80.98,81.2,80.96,81.2,17100.0,59.5493,59.7111,59.5346,59.7111,17100.0
2008-02-06 12:25:00,81.21,81.22,81.0,81.07,17800.0,59.7184,59.7258,59.564,59.6155,17800.0
2008-02-06 12:30:00,81.07,81.2,81.05,81.11,16500.0,59.6155,59.7111,59.6008,59.6449,16500.0
2008-02-06 12:35:00,81.08,81.2,81.05,81.19,12600.0,59.6228,59.7111,59.6008,59.7037,12600.0
2008-02-06 12:40:00,81.18,81.18,80.95,80.96,28500.0,59.6964,59.6964,59.5272,59.5346,28500.0
2008-02-06 12:45:00,80.97,81.0,80.86,80.88,41400.0,59.5419,59.564,59.4611,59.4758,41400.0
2008-02-06 12:50:00,80.89,80.97,80.81,80.97,24800.0,59.4831,59.5419,59.4243,59.5419,24800.0
2008-02-06 12:55:00,80.95,81.0,80.91,80.96,15600.0,59.5272,59.564,59.4978,59.5346,15600.0
2008-02-06 13:00:00,80.96,80.99,80.88,80.88,18300.0,59.5346,59.5567,59.4758,59.4758,18300.0
2008-02-06 13:05:00,80.88,80.93,80.84,80.86,14200.0,59.4758,59.5125,59.4463,59.4611,14200.0
2008-02-06 13:10:00,80.84,80.9,80.76,80.87,38000.0,59.4463,59.4905,59.3875,59.4684,38000.0
2008-02-06 13:15:00,80.85,81.03,80.85,80.92,48900.0,59.4537,59.5861,59.4537,59.5052,48900.0
2008-02-06 13:20:00,80.9,81.06,80.9,81.06,22600.0,59.4905,59.6081,59.4905,59.6081,22600.0
2008-02-06 13:25:00,81.06,81.07,80.96,81.01,28900.0,59.6081,59.6155,59.5346,59.5714,28900.0
2008-02-06 13:30:00,81.01,81.02,80.82,80.86,21200.0,59.5714,59.5787,59.4316,59.4611,21200.0
2008-02-06 13:35:00,80.85,80.86,80.7,80.7,34800.0,59.4537,59.4611,59.3434,59.3434,34800.0
2008-02-06 13:40:00,80.7,80.71,80.63,80.63,40400.0,59.3434,59.3508,59.2919,59.2919,40400.0
2008-02-06 13:45:00,80.6,80.77,80.57,80.62,52200.0,59.2699,59.3949,59.2478,59.2846,52200.0
2008-02-06 13:50:00,80.61,80.65,80.43,80.43,74400.0,59.2772,59.3066,59.1449,59.1449,74400.0
2008-02-06 13:55:00,80.43,80.52,80.39,80.4,46600.0,59.1449,59.211,59.1154,59.1228,46600.0
2008-02-06 14:00:00,80.41,80.65,80.38,80.57,74000.0,59.1301,59.3066,59.1081,59.2478,74000.0
2008-02-06 14:05:00,80.57,80.64,80.46,80.54,37200.0,59.2478,59.2993,59.1669,59.2257,37200.0
2008-02-06 14:10:00,80.53,80.57,80.27,80.27,72900.0,59.2184,59.2478,59.0272,59.0272,72900.0
2008-02-06 14:15:00,80.3,80.5,80.27,80.37,89100.0,59.0493,59.1963,59.0272,59.1007,89100.0
2008-02-06 14:20:00,80.39,80.45,80.32,80.45,82000.0,59.1154,59.1596,59.064,59.1596,82000.0
2008-02-06 14:25:00,80.42,80.57,80.4,80.52,50800.0,59.1375,59.2478,59.1228,59.211,50800.0
2008-02-06 14:30:00,80.54,80.64,80.5,80.58,50800.0,59.2257,59.2993,59.1963,59.2552,50800.0
2008-02-06 14:35:00,80.59,80.74,80.54,80.68,51700.0,59.2625,59.3728,59.2257,59.3287,51700.0
2008-02-06 14:40:00,80.68,80.71,80.57,80.62,53400.0,59.3287,59.3508,59.2478,59.2846,53400.0
2008-02-06 14:45:00,80.61,80.68,80.55,80.64,47300.0,59.2772,59.3287,59.2331,59.2993,47300.0
2008-02-06 14:50:00,80.64,80.66,80.53,80.64,41700.0,59.2993,59.314,59.2184,59.2993,41700.0
2008-02-06 14:55:00,80.64,80.84,80.63,80.65,51000.0,59.2993,59.4463,59.2919,59.3066,51000.0
2008-02-06 15:00:00,80.64,80.7,80.52,80.57,77400.0,59.2993,59.3434,59.211,59.2478,77400.0
2008-02-06 15:05:00,80.61,80.67,80.52,80.63,53600.0,59.2772,59.3213,59.211,59.2919,53600.0
2008-02-06 15:10:00,80.63,80.63,80.41,80.41,64200.0,59.2919,59.2919,59.1301,59.1301,64200.0
2008-02-06 15:15:00,80.41,80.46,80.22,80.46,138300.0,59.1301,59.1669,58.9904,59.1669,138300.0
2008-02-06 15:20:00,80.46,80.46,80.19,80.42,89400.0,59.1669,59.1669,58.9684,59.1375,89400.0
2008-02-06 15:25:00,80.42,80.5,80.4,80.4,88600.0,59.1375,59.1963,59.1228,59.1228,88600.0
2008-02-06 15:30:00,80.4,80.43,80.13,80.17,99700.0,59.1228,59.1449,58.9242,58.9537,99700.0
2008-02-06 15:35:00,80.15,80.2,80.04,80.14,116600.0,58.939,58.9757,58.8581,58.9316,116600.0
2008-02-06 15:40:00,80.14,80.18,80.0,80.04,102300.0,58.9316,58.961,58.8286,58.8581,102300.0
2008-02-06 15:45:00,80.04,80.06,79.9,79.9,214800.0,58.8581,58.8728,58.7551,58.7551,214800.0
2008-02-06 15:50:00,79.9,79.91,79.72,79.72,177600.0,58.7551,58.7625,58.6227,58.6227,177600.0
2008-02-06 15:55:00,79.72,79.92,79.6,79.89,294100.0,58.6227,58.7698,58.5345,58.7478,294100.0
2008-02-07 09:30:00,78.71,79.8,78.71,79.24,195100.0,57.88,58.6816,57.88,58.2698,195100.0
2008-02-07 09:35:00,79.25,79.82,79.2,79.74,173300.0,58.2771,58.6963,58.2404,58.6375,173300.0
2008-02-07 09:40:00,79.73,79.95,79.72,79.8,91200.0,58.6301,58.7919,58.6227,58.6816,91200.0
2008-02-07 09:45:00,79.78,79.8,79.52,79.67,79300.0,58.6669,58.6816,58.4757,58.586,79300.0
2008-02-07 09:50:00,79.67,79.68,79.35,79.43,54300.0,58.586,58.5933,58.3507,58.4095,54300.0
2008-02-07 09:55:00,79.4,79.54,79.26,79.29,77100.0,58.3874,58.4904,58.2845,58.3065,77100.0
2008-02-07 10:00:00,79.29,79.67,79.25,79.59,127000.0,58.3065,58.586,58.2771,58.5272,127000.0
2008-02-07 10:05:00,79.58,79.77,79.56,79.62,109000.0,58.5198,58.6595,58.5051,58.5492,109000.0
2008-02-07 10:10:00,79.63,79.66,79.25,79.5,139600.0,58.5566,58.5786,58.2771,58.461,139600.0
2008-02-07 10:15:00,79.49,80.04,79.44,80.01,137900.0,58.4536,58.8581,58.4168,58.836,137900.0
2008-02-07 10:20:00,80.01,80.1,79.87,80.03,132000.0,58.836,58.9022,58.7331,58.8507,132000.0
2008-02-07 10:25:00,80.03,80.24,80.02,80.16,123200.0,58.8507,59.0051,58.8434,58.9463,123200.0
2008-02-07 10:30:00,80.15,80.21,79.97,80.04,70000.0,58.939,58.9831,58.8066,58.8581,70000.0
2008-02-07 10:35:00,80.05,80.15,79.84,79.84,102300.0,58.8654,58.939,58.711,58.711,102300.0
2008-02-07 10:40:00,79.85,79.96,79.73,79.9,106800.0,58.7183,58.7992,58.6301,58.7551,106800.0
2008-02-07 10:45:00,79.9,79.93,79.77,79.9,174600.0,58.7551,58.7772,58.6595,58.7551,174600.0
2008-02-07 10:50:00,79.9,79.95,79.81,79.88,92900.0,58.7551,58.7919,58.6889,58.7404,92900.0
2008-02-07 10:55:00,79.88,79.93,79.67,79.72,190100.0,58.7404,58.7772,58.586,58.6227,190100.0
2008-02-07 11:00:00,79.73,79.9,79.72,79.81,43100.0,58.6301,58.7551,58.6227,58.6889,43100.0
2008-02-07 11:05:00,79.82,79.9,79.78,79.81,58200.0,58.6963,58.7551,58.6669,58.6889,58200.0
2008-02-07 11:10:00,79.8,79.9,79.7,79.86,61500.0,58.6816,58.7551,58.608,58.7257,61500.0
2008-02-07 11:15:00,79.87,79.87,79.65,79.67,34600.0,58.7331,58.7331,58.5713,58.586,34600.0
2008-02-07 11:20:00,79.68,79.82,79.63,79.75,50800.0,58.5933,58.6963,58.5566,58.6448,50800.0
2008-02-07 11:25:00,79.73,79.77,79.65,79.76,47400.0,58.6301,58.6595,58.5713,58.6522,47400.0
2008-02-07 11:30:00,79.74,79.8,79.7,79.8,36300.0,58.6375,58.6816,58.608,58.6816,36300.0
2008-02-07 11:35:00,79.8,79.8,79.52,79.54,61600.0,58.6816,58.6816,58.4757,58.4904,61600.0
2008-02-07 11:40:00,79.54,79.71,79.52,79.65,34900.0,58.4904,58.6154,58.4757,58.5713,34900.0
2008-02-07 11:45:00,79.64,79.73,79.61,79.66,32700.0,58.5639,58.6301,58.5419,58.5786,32700.0
2008-02-07 11:50:00,79.65,79.78,79.65,79.7,55500.0,58.5713,58.6669,58.5713,58.608,55500.0
2008-02-07 11:55:00,79.73,79.89,79.67,79.85,38700.0,58.6301,58.7478,58.586,58.7183,38700.0
2008-02-07 12:00:00,79.83,79.88,79.76,79.85,37200.0,58.7036,58.7404,58.6522,58.7183,37200.0
2008-02-07 12:05:00,79.83,79.85,79.68,79.68,36800.0,58.7036,58.7183,58.5933,58.5933,36800.0
2008-02-07 12:10:00,79.65,79.67,79.52,79.54,41900.0,58.5713,58.586,58.4757,58.4904,41900.0
2008-02-07 12:15:00,79.58,79.79,79.56,79.69,54700.0,58.5198,58.6742,58.5051,58.6007,54700.0
2008-02-07 12:20:00,79.68,79.73,79.66,79.7,45100.0,58.5933,58.6301,58.5786,58.608,45100.0
2008-02-07 12:25:00,79.68,79.72,79.6,79.65,36200.0,58.5933,58.6227,58.5345,58.5713,36200.0
2008-02-07 12:30:00,79.65,79.81,79.65,79.79,56600.0,58.5713,58.6889,58.5713,58.6742,56600.0
2008-02-07 12:35:00,79.79,79.86,79.6,79.72,50300.0,58.6742,58.7257,58.5345,58.6227,50300.0
2008-02-07 12:40:00,79.73,79.73,79.6,79.63,32900.0,58.6301,58.6301,58.5345,58.5566,32900.0
2008-02-07 12:45:00,79.61,79.65,79.51,79.63,54600.0,58.5419,58.5713,58.4683,58.5566,54600.0
2008-02-07 12:50:00,79.65,79.71,79.58,79.6,53400.0,58.5713,58.6154,58.5198,58.5345,53400.0
2008-02-07 12:55:00,79.62,79.66,79.52,79.62,52000.0,58.5492,58.5786,58.4757,58.5492,52000.0
2008-02-07 13:00:00,79.62,79.64,79.44,79.48,62000.0,58.5492,58.5639,58.4168,58.4463,62000.0
2008-02-07 13:05:00,79.48,79.48,79.22,79.39,59200.0,58.4463,58.4463,58.2551,58.3801,59200.0
2008-02-07 13:10:00,79.39,79.44,79.23,79.25,70400.0,58.3801,58.4168,58.2624,58.2771,70400.0
2008-02-07 13:15:00,79.25,79.27,79.1,79.14,38700.0,58.2771,58.2918,58.1668,58.1962,38700.0
2008-02-07 13:20:00,79.17,79.26,79.13,79.22,35000.0,58.2183,58.2845,58.1889,58.2551,35000.0
2008-02-07 13:25:00,79.22,79.48,79.21,79.44,98600.0,58.2551,58.4463,58.2477,58.4168,98600.0
2008-02-07 13:30:00,79.45,79.48,79.28,79.45,62000.0,58.4242,58.4463,58.2992,58.4242,62000.0
2008-02-07 13:35:00,79.45,79.5,79.4,79.49,36000.0,58.4242,58.461,58.3874,58.4536,36000.0
2008-02-07 13:40:00,79.5,79.64,79.49,79.56,58300.0,58.461,58.5639,58.4536,58.5051,58300.0
2008-02-07 13:45:00,79.6,79.68,79.47,79.67,49900.0,58.5345,58.5933,58.4389,58.586,49900.0
2008-02-07 13:50:00,79.67,79.68,79.57,79.65,30600.0,58.586,58.5933,58.5124,58.5713,30600.0
2008-02-07 13:55:00,79.65,79.9,79.6,79.78,88500.0,58.5713,58.7551,58.5345,58.6669,88500.0
2008-02-07 14:00:00,79.78,79.86,79.71,79.75,52200.0,58.6669,58.7257,58.6154,58.6448,52200.0
2008-02-07 14:05:00,79.76,79.89,79.67,79.75,54500.0,58.6522,58.7478,58.586,58.6448,54500.0
2008-02-07 14:10:00,79.77,79.8,79.6,79.63,56300.0,58.6595,58.6816,58.5345,58.5566,56300.0
2008-02-07 14:15:00,79.63,79.68,79.46,79.62,65500.0,58.5566,58.5933,58.4316,58.5492,65500.0
2008-02-07 14:20:00,79.61,79.72,79.46,79.67,84900.0,58.5419,58.6227,58.4316,58.586,84900.0
2008-02-07 14:25:00,79.67,79.76,79.56,79.67,46500.0,58.586,58.6522,58.5051,58.586,46500.0
2008-02-07 14:30:00,79.66,79.67,79.3,79.37,104800.0,58.5786,58.586,58.3139,58.3654,104800.0
2008-02-07 14:35:00,79.35,79.43,79.16,79.17,71500.0,58.3507,58.4095,58.2109,58.2183,71500.0
2008-02-07 14:40:00,79.2,79.23,79.1,79.12,51200.0,58.2404,58.2624,58.1668,58.1815,51200.0
2008-02-07 14:45:00,79.13,79.39,79.06,79.39,53000.0,58.1889,58.3801,58.1374,58.3801,53000.0
2008-02-07 14:50:00,79.39,79.6,79.36,79.47,121900.0,58.3801,58.5345,58.358,58.4389,121900.0
2008-02-07 14:55:00,79.47,79.65,79.44,79.44,72400.0,58.4389,58.5713,58.4168,58.4168,72400.0
2008-02-07 15:00:00,79.44,79.46,79.22,79.3,104600.0,58.4168,58.4316,58.2551,58.3139,104600.0
2008-02-07 15:05:00,79.27,79.28,79.04,79.04,89800.0,58.2918,58.2992,58.1227,58.1227,89800.0
2008-02-07 15:10:00,79.04,79.35,79.0,79.22,101600.0,58.1227,58.3507,58.0933,58.2551,101600.0
2008-02-07 15:15:00,79.21,79.44,79.21,79.4,52100.0,58.2477,58.4168,58.2477,58.3874,52100.0
2008-02-07 15:20:00,79.42,79.58,79.35,79.45,69300.0,58.4021,58.5198,58.3507,58.4242,69300.0
2008-02-07 15:25:00,79.45,79.75,79.4,79.55,85800.0,58.4242,58.6448,58.3874,58.4977,85800.0
2008-02-07 15:30:00,79.55,79.78,79.54,79.71,83800.0,58.4977,58.6669,58.4904,58.6154,83800.0
2008-02-07 15:35:00,79.7,79.73,79.49,79.58,101400.0,58.608,58.6301,58.4536,58.5198,101400.0
2008-02-07 15:40:00,79.58,79.63,79.28,79.28,97300.0,58.5198,58.5566,58.2992,58.2992,97300.0
2008-02-07 15:45:00,79.27,79.46,79.25,79.44,156100.0,58.2918,58.4316,58.2771,58.4168,156100.0
2008-02-07 15:50:00,79.44,79.53,79.32,79.51,125700.0,58.4168,58.483,58.3286,58.4683,125700.0
2008-02-07 15:55:00,79.49,79.7,79.48,79.7,140100.0,58.4536,58.608,58.4463,58.608,140100.0
2008-02-08 09:30:00,79.48,79.73,79.15,79.54,83700.0,58.4463,58.6301,58.2036,58.4904,83700.0
2008-02-08 09:35:00,79.53,79.69,79.44,79.51,58600.0,58.483,58.6007,58.4168,58.4683,58600.0
2008-02-08 09:40:00,79.51,79.58,79.21,79.21,57200.0,58.4683,58.5198,58.2477,58.2477,57200.0
2008-02-08 09:45:00,79.22,79.49,79.16,79.41,49800.0,58.2551,58.4536,58.2109,58.3948,49800.0
2008-02-08 09:50:00,79.4,79.49,79.34,79.48,47400.0,58.3874,58.4536,58.3433,58.4463,47400.0
2008-02-08 09:55:00,79.48,79.55,79.36,79.55,77600.0,58.4463,58.4977,58.358,58.4977,77600.0
2008-02-08 10:00:00,79.58,79.88,79.48,79.86,91700.0,58.5198,58.7404,58.4463,58.7257,91700.0
2008-02-08 10:05:00,79.86,79.93,79.61,79.61,60300.0,58.7257,58.7772,58.5419,58.5419,60300.0
2008-02-08 10:10:00,79.6,79.61,79.48,79.54,39600.0,58.5345,58.5419,58.4463,58.4904,39600.0
2008-02-08 10:15:00,79.53,79.67,79.48,79.51,42600.0,58.483,58.586,58.4463,58.4683,42600.0
2008-02-08 10:20:00,79.51,79.77,79.49,79.75,70800.0,58.4683,58.6595,58.4536,58.6448,70800.0
2008-02-08 10:25:00,79.74,79.88,79.68,79.83,42900.0,58.6375,58.7404,58.5933,58.7036,42900.0
2008-02-08 10:30:00,79.82,79.87,79.71,79.74,50200.0,58.6963,58.7331,58.6154,58.6375,50200.0
2008-02-08 10:35:00,79.74,79.82,79.72,79.75,37900.0,58.6375,58.6963,58.6227,58.6448,37900.0
2008-02-08 10:40:00,79.76,79.95,79.73,79.93,31900.0,58.6522,58.7919,58.6301,58.7772,31900.0
2008-02-08 10:45:00,79.9,80.06,79.9,80.04,55000.0,58.7551,58.8728,58.7551,58.8581,55000.0
2008-02-08 10:50:00,80.04,80.13,79.93,79.94,41700.0,58.8581,58.9242,58.7772,58.7845,41700.0
2008-02-08 10:55:00,79.9,80.06,79.9,80.02,41100.0,58.7551,58.8728,58.7551,58.8434,41100.0
2008-02-08 11:00:00,80.03,80.05,79.91,79.99,47300.0,58.8507,58.8654,58.7625,58.8213,47300.0
2008-02-08 11:05:00,79.99,80.14,79.93,79.98,88400.0,58.8213,58.9316,58.7772,58.8139,88400.0
2008-02-08 11:10:00,79.98,80.07,79.9,79.9,156800.0,58.8139,58.8801,58.7551,58.7551,156800.0
2008-02-08 11:15:00,79.9,79.93,79.8,79.83,48100.0,58.7551,58.7772,58.6816,58.7036,48100.0
2008-02-08 11:20:00,79.83,80.01,79.8,79.99,70000.0,58.7036,58.836,58.6816,58.8213,70000.0
2008-02-08 11:25:00,79.97,80.04,79.84,79.84,35900.0,58.8066,58.8581,58.711,58.711,35900.0
2008-02-08 11:30:00,79.84,79.85,79.68,79.71,76400.0,58.711,58.7183,58.5933,58.6154,76400.0
2008-02-08 11:35:00,79.72,79.72,79.65,79.67,30000.0,58.6227,58.6227,58.5713,58.586,30000.0
2008-02-08 11:40:00,79.67,79.79,79.67,79.72,40000.0,58.586,58.6742,58.586,58.6227,40000.0
2008-02-08 11:45:00,79.71,79.73,79.45,79.49,72200.0,58.6154,58.6301,58.4242,58.4536,72200.0
2008-02-08 11:50:00,79.5,79.55,79.47,79.48,39100.0,58.461,58.4977,58.4389,58.4463,39100.0
2008-02-08 11:55:00,79.47,79.54,79.25,79.26,60700.0,58.4389,58.4904,58.2771,58.2845,60700.0
2008-02-08 12:00:00,79.26,79.27,79.2,79.22,33100.0,58.2845,58.2918,58.2404,58.2551,33100.0
2008-02-08 12:05:00,79.24,79.36,79.22,79.25,36500.0,58.2698,58.358,58.2551,58.2771,36500.0
2008-02-08 12:10:00,79.28,79.34,79.17,79.27,42000.0,58.2992,58.3433,58.2183,58.2918,42000.0
2008-02-08 12:15:00,79.26,79.27,79.12,79.2,51800.0,58.2845,58.2918,58.1815,58.2404,51800.0
2008-02-08 12:20:00,79.16,79.2,78.81,78.89,163000.0,58.2109,58.2404,57.9536,58.0124,163000.0
2008-02-08 12:25:00,78.87,79.25,78.87,79.21,44300.0,57.9977,58.2771,57.9977,58.2477,44300.0
2008-02-08 12:30:00,79.21,79.25,79.14,79.15,42400.0,58.2477,58.2771,58.1962,58.2036,42400.0
2008-02-08 12:35:00,79.15,79.16,79.09,79.13,19100.0,58.2036,58.2109,58.1595,58.1889,19100.0
2008-02-08 12:40:00,79.13,79.3,79.1,79.28,29500.0,58.1889,58.3139,58.1668,58.2992,29500.0
2008-02-08 12:45:00,79.27,79.28,79.03,79.1,60800.0,58.2918,58.2992,58.1154,58.1668,60800.0
2008-02-08 12:50:00,79.11,79.34,79.11,79.28,34800.0,58.1742,58.3433,58.1742,58.2992,34800.0
2008-02-08 12:55:00,79.28,79.38,79.27,79.38,32200.0,58.2992,58.3727,58.2918,58.3727,32200.0
2008-02-08 13:00:00,79.38,79.44,79.3,79.33,52100.0,58.3727,58.4168,58.3139,58.336,52100.0
2008-02-08 13:05:00,79.33,79.4,79.23,79.35,30400.0,58.336,58.3874,58.2624,58.3507,30400.0
2008-02-08 13:10:00,79.38,79.38,79.05,79.15,36700.0,58.3727,58.3727,58.1301,58.2036,36700.0
2008-02-08 13:15:00,79.18,79.23,79.07,79.13,48800.0,58.2257,58.2624,58.1448,58.1889,48800.0
2008-02-08 13:20:00,79.14,79.23,79.07,79.19,37300.0,58.1962,58.2624,58.1448,58.233,37300.0
2008-02-08 13:25:00,79.19,79.26,79.1,79.24,32300.0,58.233,58.2845,58.1668,58.2698,32300.0
2008-02-08 13:30:00,79.23,79.26,79.09,79.15,32100.0,58.2624,58.2845,58.1595,58.2036,32100.0
2008-02-08 13:35:00,79.16,79.16,78.95,78.96,81400.0,58.2109,58.2109,58.0565,58.0639,81400.0
2008-02-08 13:40:00,78.97,79.05,78.92,78.99,51900.0,58.0712,58.1301,58.0345,58.0859,51900.0
2008-02-08 13:45:00,78.99,79.07,78.89,79.0,94900.0,58.0859,58.1448,58.0124,58.0933,94900.0
2008-02-08 13:50:00,79.01,79.17,78.99,79.0,50200.0,58.1006,58.2183,58.0859,58.0933,50200.0
2008-02-08 13:55:00,78.99,79.07,78.97,79.0,23000.0,58.0859,58.1448,58.0712,58.0933,23000.0
2008-02-08 14:00:00,79.01,79.14,78.92,79.02,50100.0,58.1006,58.1962,58.0345,58.108,50100.0
2008-02-08 14:05:00,79.02,79.09,78.91,78.95,31200.0,58.108,58.1595,58.0271,58.0565,31200.0
2008-02-08 14:10:00,78.95,79.03,78.95,78.99,21100.0,58.0565,58.1154,58.0565,58.0859,21100.0
2008-02-08 14:15:00,78.99,79.29,78.96,79.26,49700.0,58.0859,58.3065,58.0639,58.2845,49700.0
2008-02-08 14:20:00,79.28,79.31,79.18,79.21,29100.0,58.2992,58.3213,58.2257,58.2477,29100.0
2008-02-08 14:25:00,79.21,79.33,79.21,79.25,32900.0,58.2477,58.336,58.2477,58.2771,32900.0
2008-02-08 14:30:00,79.25,79.27,79.05,79.09,31900.0,58.2771,58.2918,58.1301,58.1595,31900.0
2008-02-08 14:35:00,79.09,79.27,79.07,79.21,16900.0,58.1595,58.2918,58.1448,58.2477,16900.0
2008-02-08 14:40:00,79.2,79.27,79.15,79.25,21900.0,58.2404,58.2918,58.2036,58.2771,21900.0
2008-02-08 14:45:00,79.22,79.24,79.0,79.0,21400.0,58.2551,58.2698,58.0933,58.0933,21400.0
2008-02-08 14:50:00,79.0,79.12,79.0,79.07,26600.0,58.0933,58.1815,58.0933,58.1448,26600.0
2008-02-08 14:55:00,79.07,79.19,79.0,79.09,116100.0,58.1448,58.233,58.0933,58.1595,116100.0
2008-02-08 15:00:00,79.09,79.15,79.0,79.05,29100.0,58.1595,58.2036,58.0933,58.1301,29100.0
2008-02-08 15:05:00,79.05,79.19,79.04,79.16,32100.0,58.1301,58.233,58.1227,58.2109,32100.0
2008-02-08 15:10:00,79.17,79.22,79.11,79.21,28300.0,58.2183,58.2551,58.1742,58.2477,28300.0
2008-02-08 15:15:00,79.21,79.33,79.21,79.29,50200.0,58.2477,58.336,58.2477,58.3065,50200.0
2008-02-08 15:20:00,79.29,79.33,79.11,79.2,49800.0,58.3065,58.336,58.1742,58.2404,49800.0
2008-02-08 15:25:00,79.21,79.32,79.18,79.23,42900.0,58.2477,58.3286,58.2257,58.2624,42900.0
2008-02-08 15:30:00,79.24,79.42,79.2,79.41,80700.0,58.2698,58.4021,58.2404,58.3948,80700.0
2008-02-08 15:35:00,79.42,79.42,79.18,79.36,124700.0,58.4021,58.4021,58.2257,58.358,124700.0
2008-02-08 15:40:00,79.35,79.45,79.26,79.45,69200.0,58.3507,58.4242,58.2845,58.4242,69200.0
2008-02-08 15:45:00,79.43,79.69,79.43,79.5,89000.0,58.4095,58.6007,58.4095,58.461,89000.0
2008-02-08 15:50:00,79.51,79.6,79.32,79.35,87700.0,58.4683,58.5345,58.3286,58.3507,87700.0
2008-02-08 15:55:00,79.35,79.42,79.27,79.4,100900.0,58.3507,58.4021,58.2918,58.3874,100900.0
2008-02-11 09:30:00,79.46,80.06,78.85,79.99,90300.0,58.4316,58.8728,57.983,58.8213,90300.0
2008-02-11 09:35:00,80.0,80.12,79.46,79.5,65400.0,58.8286,58.9169,58.4316,58.461,65400.0
2008-02-11 09:40:00,79.5,79.72,79.36,79.49,64100.0,58.461,58.6227,58.358,58.4536,64100.0
2008-02-11 09:45:00,79.46,79.58,79.38,79.46,49900.0,58.4316,58.5198,58.3727,58.4316,49900.0
2008-02-11 09:50:00,79.51,79.7,79.45,79.47,40500.0,58.4683,58.608,58.4242,58.4389,40500.0
2008-02-11 09:55:00,79.52,79.66,79.31,79.46,89000.0,58.4757,58.5786,58.3213,58.4316,89000.0
2008-02-11 10:00:00,79.46,79.68,79.2,79.27,77800.0,58.4316,58.5933,58.2404,58.2918,77800.0
2008-02-11 10:05:00,79.3,79.38,79.07,79.31,88700.0,58.3139,58.3727,58.1448,58.3213,88700.0
2008-02-11 10:10:00,79.29,79.62,79.19,79.62,143000.0,58.3065,58.5492,58.233,58.5492,143000.0
2008-02-11 10:15:00,79.62,79.76,79.62,79.63,64800.0,58.5492,58.6522,58.5492,58.5566,64800.0
2008-02-11 10:20:00,79.64,79.73,79.43,79.5,59900.0,58.5639,58.6301,58.4095,58.461,59900.0
2008-02-11 10:25:00,79.49,79.64,79.4,79.64,49300.0,58.4536,58.5639,58.3874,58.5639,49300.0
2008-02-11 10:30:00,79.64,79.64,79.48,79.54,46500.0,58.5639,58.5639,58.4463,58.4904,46500.0
2008-02-11 10:35:00,79.53,79.58,79.35,79.39,50900.0,58.483,58.5198,58.3507,58.3801,50900.0
2008-02-11 10:40:00,79.4,79.46,79.32,79.45,65400.0,58.3874,58.4316,58.3286,58.4242,65400.0
2008-02-11 10:45:00,79.46,79.66,79.44,79.49,36800.0,58.4316,58.5786,58.4168,58.4536,36800.0
2008-02-11 10:50:00,79.5,79.8,79.49,79.79,58400.0,58.461,58.6816,58.4536,58.6742,58400.0
2008-02-11 10:55:00,79.79,80.09,79.76,80.02,88900.0,58.6742,58.8948,58.6522,58.8434,88900.0
2008-02-11 11:00:00,80.02,80.05,79.85,79.91,65800.0,58.8434,58.8654,58.7183,58.7625,65800.0
2008-02-11 11:05:00,79.9,79.97,79.88,79.9,48700.0,58.7551,58.8066,58.7404,58.7551,48700.0
2008-02-11 11:10:00,79.89,79.95,79.83,79.85,27700.0,58.7478,58.7919,58.7036,58.7183,27700.0
2008-02-11 11:15:00,79.85,79.91,79.82,79.84,24200.0,58.7183,58.7625,58.6963,58.711,24200.0
2008-02-11 11:20:00,79.85,79.89,79.74,79.75,30100.0,58.7183,58.7478,58.6375,58.6448,30100.0
2008-02-11 11:25:00,79.77,79.77,79.64,79.68,39500.0,58.6595,58.6595,58.5639,58.5933,39500.0
2008-02-11 11:30:00,79.67,79.87,79.59,79.69,100800.0,58.586,58.7331,58.5272,58.6007,100800.0
2008-02-11 11:35:00,79.68,79.75,79.57,79.57,27800.0,58.5933,58.6448,58.5124,58.5124,27800.0
2008-02-11 11:40:00,79.57,79.74,79.55,79.7,39900.0,58.5124,58.6375,58.4977,58.608,39900.0
2008-02-11 11:45:00,79.71,79.72,79.51,79.58,30100.0,58.6154,58.6227,58.4683,58.5198,30100.0
2008-02-11 11:50:00,79.58,79.74,79.58,79.73,13200.0,58.5198,58.6375,58.5198,58.6301,13200.0
2008-02-11 11:55:00,79.71,79.71,79.6,79.6,14900.0,58.6154,58.6154,58.5345,58.5345,14900.0
2008-02-11 12:00:00,79.6,79.93,79.6,79.91,18800.0,58.5345,58.7772,58.5345,58.7625,18800.0
2008-02-11 12:05:00,79.9,80.08,79.87,80.0,52000.0,58.7551,58.8875,58.7331,58.8286,52000.0
2008-02-11 12:10:00,79.99,80.06,79.95,80.05,23800.0,58.8213,58.8728,58.7919,58.8654,23800.0
2008-02-11 12:15:00,80.05,80.07,79.96,80.01,26600.0,58.8654,58.8801,58.7992,58.836,26600.0
2008-02-11 12:20:00,80.01,80.08,79.97,79.97,26300.0,58.836,58.8875,58.8066,58.8066,26300.0
2008-02-11 12:25:00,79.97,80.08,79.94,80.07,33200.0,58.8066,58.8875,58.7845,58.8801,33200.0
2008-02-11 12:30:00,80.07,80.3,80.06,80.26,69700.0,58.8801,59.0493,58.8728,59.0198,69700.0
2008-02-11 12:35:00,80.27,80.64,80.26,80.53,103200.0,59.0272,59.2993,59.0198,59.2184,103200.0
2008-02-11 12:40:00,80.53,80.65,80.49,80.62,56400.0,59.2184,59.3066,59.189,59.2846,56400.0
2008-02-11 12:45:00,80.62,80.79,80.6,80.76,51400.0,59.2846,59.4096,59.2699,59.3875,51400.0
2008-02-11 12:50:00,80.79,80.79,80.49,80.65,63400.0,59.4096,59.4096,59.189,59.3066,63400.0
2008-02-11 12:55:00,80.66,80.71,80.55,80.65,17900.0,59.314,59.3508,59.2331,59.3066,17900.0
2008-02-11 13:00:00,80.65,80.82,80.63,80.63,35400.0,59.3066,59.4316,59.2919,59.2919,35400.0
2008-02-11 13:05:00,80.66,80.66,80.41,80.44,29000.0,59.314,59.314,59.1301,59.1522,29000.0
2008-02-11 13:10:00,80.45,80.59,80.45,80.54,19800.0,59.1596,59.2625,59.1596,59.2257,19800.0
2008-02-11 13:15:00,80.53,80.55,80.37,80.38,21100.0,59.2184,59.2331,59.1007,59.1081,21100.0
2008-02-11 13:20:00,80.36,80.41,80.33,80.38,22900.0,59.0934,59.1301,59.0713,59.1081,22900.0
2008-02-11 13:25:00,80.38,80.57,80.35,80.57,56000.0,59.1081,59.2478,59.086,59.2478,56000.0
2008-02-11 13:30:00,80.57,80.71,80.54,80.62,37600.0,59.2478,59.3508,59.2257,59.2846,37600.0
2008-02-11 13:35:00,80.63,80.63,80.52,80.59,26800.0,59.2919,59.2919,59.211,59.2625,26800.0
2008-02-11 13:40:00,80.57,80.7,80.57,80.61,48500.0,59.2478,59.3434,59.2478,59.2772,48500.0
2008-02-11 13:45:00,80.63,80.71,80.54,80.71,72600.0,59.2919,59.3508,59.2257,59.3508,72600.0
2008-02-11 13:50:00,80.71,80.81,80.66,80.75,64000.0,59.3508,59.4243,59.314,59.3802,64000.0
2008-02-11 13:55:00,80.76,80.78,80.66,80.76,44900.0,59.3875,59.4022,59.314,59.3875,44900.0
2008-02-11 14:00:00,80.76,81.06,80.74,80.86,87600.0,59.3875,59.6081,59.3728,59.4611,87600.0
2008-02-11 14:05:00,80.85,80.9,80.81,80.81,60900.0,59.4537,59.4905,59.4243,59.4243,60900.0
2008-02-11 14:10:00,80.81,81.0,80.8,80.91,63600.0,59.4243,59.564,59.4169,59.4978,63600.0
2008-02-11 14:15:00,80.93,81.0,80.84,80.95,96300.0,59.5125,59.564,59.4463,59.5272,96300.0
2008-02-11 14:20:00,80.94,80.95,80.84,80.84,61100.0,59.5199,59.5272,59.4463,59.4463,61100.0
2008-02-11 14:25:00,80.83,80.92,80.76,80.89,48300.0,59.439,59.5052,59.3875,59.4831,48300.0
2008-02-11 14:30:00,80.89,80.91,80.83,80.89,58500.0,59.4831,59.4978,59.439,59.4831,58500.0
2008-02-11 14:35:00,80.87,80.88,80.65,80.65,71500.0,59.4684,59.4758,59.3066,59.3066,71500.0
2008-02-11 14:40:00,80.65,80.79,80.61,80.79,43300.0,59.3066,59.4096,59.2772,59.4096,43300.0
2008-02-11 14:45:00,80.82,80.99,80.82,80.99,60500.0,59.4316,59.5567,59.4316,59.5567,60500.0
2008-02-11 14:50:00,80.99,81.2,80.96,81.16,107800.0,59.5567,59.7111,59.5346,59.6817,107800.0
2008-02-11 14:55:00,81.16,81.18,81.0,81.0,41800.0,59.6817,59.6964,59.564,59.564,41800.0
2008-02-11 15:00:00,81.01,81.12,80.97,81.04,82300.0,59.5714,59.6522,59.5419,59.5934,82300.0
2008-02-11 15:05:00,81.06,81.12,80.92,81.08,68500.0,59.6081,59.6522,59.5052,59.6228,68500.0
2008-02-11 15:10:00,81.09,81.18,81.02,81.12,42600.0,59.6302,59.6964,59.5787,59.6522,42600.0
2008-02-11 15:15:00,81.13,81.17,81.05,81.11,69200.0,59.6596,59.689,59.6008,59.6449,69200.0
2008-02-11 15:20:00,81.14,81.3,81.11,81.23,60600.0,59.667,59.7846,59.6449,59.7331,60600.0
2008-02-11 15:25:00,81.22,81.23,81.05,81.13,59100.0,59.7258,59.7331,59.6008,59.6596,59100.0
2008-02-11 15:30:00,81.13,81.39,81.04,81.34,182700.0,59.6596,59.8508,59.5934,59.814,182700.0
2008-02-11 15:35:00,81.33,81.38,81.03,81.09,175500.0,59.8067,59.8434,59.5861,59.6302,175500.0
2008-02-11 15:40:00,81.1,81.14,80.82,80.82,124400.0,59.6375,59.667,59.4316,59.4316,124400.0
2008-02-11 15:45:00,80.83,81.13,80.82,81.13,111700.0,59.439,59.6596,59.4316,59.6596,111700.0
2008-02-11 15:50:00,81.13,81.17,81.1,81.13,121100.0,59.6596,59.689,59.6375,59.6596,121100.0
2008-02-11 15:55:00,81.14,81.25,81.1,81.16,163100.0,59.667,59.7478,59.6375,59.6817,163100.0
2008-02-12 09:30:00,81.8,82.35,81.8,82.1,224200.0,60.1523,60.5567,60.1523,60.3729,224200.0
2008-02-12 09:35:00,82.1,82.18,81.44,82.14,203200.0,60.3729,60.4317,59.8876,60.4023,203200.0
2008-02-12 09:40:00,82.14,82.23,81.91,82.11,113000.0,60.4023,60.4685,60.2332,60.3803,113000.0
2008-02-12 09:45:00,82.09,82.63,82.07,82.58,196700.0,60.3655,60.7626,60.3508,60.7259,196700.0
2008-02-12 09:50:00,82.56,83.16,82.54,82.92,188600.0,60.7112,61.1524,60.6965,60.9759,188600.0
2008-02-12 09:55:00,82.9,82.96,82.79,82.85,100800.0,60.9612,61.0053,60.8803,60.9244,100800.0
2008-02-12 10:00:00,82.87,83.1,82.85,83.01,108000.0,60.9391,61.1083,60.9244,61.0421,108000.0
2008-02-12 10:05:00,83.02,83.51,83.0,83.45,161800.0,61.0494,61.4098,61.0347,61.3656,161800.0
2008-02-12 10:10:00,83.45,83.81,83.37,83.62,214600.0,61.3656,61.6304,61.3068,61.4906,214600.0
2008-02-12 10:15:00,83.69,83.95,83.62,83.88,179800.0,61.5421,61.7333,61.4906,61.6818,179800.0
2008-02-12 10:20:00,83.89,83.9,83.54,83.81,122000.0,61.6892,61.6965,61.4318,61.6304,122000.0
2008-02-12 10:25:00,83.81,83.93,83.63,83.9,127600.0,61.6304,61.7186,61.498,61.6965,127600.0
2008-02-12 10:30:00,83.9,83.95,83.76,83.87,93900.0,61.6965,61.7333,61.5936,61.6745,93900.0
2008-02-12 10:35:00,83.86,83.88,83.61,83.64,73000.0,61.6671,61.6818,61.4833,61.5054,73000.0
2008-02-12 10:40:00,83.64,83.67,83.46,83.65,141600.0,61.5054,61.5274,61.373,61.5127,141600.0
2008-02-12 10:45:00,83.65,84.05,83.61,84.03,153300.0,61.5127,61.8068,61.4833,61.7921,153300.0
2008-02-12 10:50:00,84.03,84.2,83.99,84.18,121200.0,61.7921,61.9172,61.7627,61.9024,121200.0
2008-02-12 10:55:00,84.18,84.38,84.12,84.28,100100.0,61.9024,62.0495,61.8583,61.976,100100.0
2008-02-12 11:00:00,84.29,84.44,84.23,84.39,104300.0,61.9833,62.0936,61.9392,62.0569,104300.0
2008-02-12 11:05:00,84.4,84.4,84.21,84.27,70400.0,62.0642,62.0642,61.9245,61.9686,70400.0
2008-02-12 11:10:00,84.27,84.33,84.15,84.21,112200.0,61.9686,62.0127,61.8804,61.9245,112200.0
2008-02-12 11:15:00,84.21,84.44,84.13,84.33,136100.0,61.9245,62.0936,61.8657,62.0127,136100.0
2008-02-12 11:20:00,84.33,84.39,84.09,84.22,113000.0,62.0127,62.0569,61.8363,61.9319,113000.0
2008-02-12 11:25:00,84.2,84.23,83.91,84.06,125200.0,61.9172,61.9392,61.7039,61.8142,125200.0
2008-02-12 11:30:00,84.05,84.2,84.04,84.2,110500.0,61.8068,61.9172,61.7995,61.9172,110500.0
2008-02-12 11:35:00,84.21,84.25,84.14,84.22,83800.0,61.9245,61.9539,61.873,61.9319,83800.0
2008-02-12 11:40:00,84.22,84.25,84.13,84.21,39200.0,61.9319,61.9539,61.8657,61.9245,39200.0
2008-02-12 11:45:00,84.22,84.47,84.17,84.46,100900.0,61.9319,62.1157,61.8951,62.1083,100900.0
2008-02-12 11:50:00,84.45,84.53,84.33,84.39,92000.0,62.101,62.1598,62.0127,62.0569,92000.0
2008-02-12 11:55:00,84.39,84.49,84.3,84.45,66800.0,62.0569,62.1304,61.9907,62.101,66800.0
2008-02-12 12:00:00,84.46,84.5,84.43,84.45,37400.0,62.1083,62.1378,62.0863,62.101,37400.0
2008-02-12 12:05:00,84.44,84.5,84.39,84.47,80200.0,62.0936,62.1378,62.0569,62.1157,80200.0
2008-02-12 12:10:00,84.47,84.48,84.23,84.4,87500.0,62.1157,62.1231,61.9392,62.0642,87500.0
2008-02-12 12:15:00,84.36,84.4,84.31,84.32,32500.0,62.0348,62.0642,61.998,62.0054,32500.0
2008-02-12 12:20:00,84.31,84.32,84.25,84.26,78200.0,61.998,62.0054,61.9539,61.9613,78200.0
2008-02-12 12:25:00,84.26,84.28,84.03,84.09,76500.0,61.9613,61.976,61.7921,61.8363,76500.0
2008-02-12 12:30:00,84.1,84.15,83.95,84.1,80600.0,61.8436,61.8804,61.7333,61.8436,80600.0
2008-02-12 12:35:00,84.14,84.23,84.12,84.17,58300.0,61.873,61.9392,61.8583,61.8951,58300.0
2008-02-12 12:40:00,84.18,84.22,84.0,84.1,61300.0,61.9024,61.9319,61.7701,61.8436,61300.0
2008-02-12 12:45:00,84.07,84.22,83.97,84.04,50300.0,61.8216,61.9319,61.748,61.7995,50300.0
2008-02-12 12:50:00,84.06,84.14,84.04,84.1,23500.0,61.8142,61.873,61.7995,61.8436,23500.0
2008-02-12 12:55:00,84.1,84.17,84.08,84.14,58500.0,61.8436,61.8951,61.8289,61.873,58500.0
2008-02-12 13:00:00,84.15,84.2,84.08,84.13,53700.0,61.8804,61.9172,61.8289,61.8657,53700.0
2008-02-12 13:05:00,84.13,84.15,83.93,83.98,113300.0,61.8657,61.8804,61.7186,61.7554,113300.0
2008-02-12 13:10:00,83.98,84.02,83.83,84.02,75600.0,61.7554,61.7848,61.6451,61.7848,75600.0
2008-02-12 13:15:00,84.02,84.1,83.98,84.03,51600.0,61.7848,61.8436,61.7554,61.7921,51600.0
2008-02-12 13:20:00,84.03,84.12,84.03,84.06,33700.0,61.7921,61.8583,61.7921,61.8142,33700.0
2008-02-12 13:25:00,84.05,84.23,84.03,84.15,54900.0,61.8068,61.9392,61.7921,61.8804,54900.0
2008-02-12 13:30:00,84.16,84.16,84.07,84.14,28900.0,61.8877,61.8877,61.8216,61.873,28900.0
2008-02-12 13:35:00,84.14,84.15,84.0,84.04,58200.0,61.873,61.8804,61.7701,61.7995,58200.0
2008-02-12 13:40:00,84.05,84.09,84.0,84.06,49800.0,61.8068,61.8363,61.7701,61.8142,49800.0
2008-02-12 13:45:00,84.07,84.1,84.03,84.09,30100.0,61.8216,61.8436,61.7921,61.8363,30100.0
2008-02-12 13:50:00,84.09,84.15,84.06,84.12,47700.0,61.8363,61.8804,61.8142,61.8583,47700.0
2008-02-12 13:55:00,84.14,84.14,84.0,84.03,47800.0,61.873,61.873,61.7701,61.7921,47800.0
2008-02-12 14:00:00,84.01,84.06,84.0,84.06,50500.0,61.7774,61.8142,61.7701,61.8142,50500.0
2008-02-12 14:05:00,84.06,84.08,83.95,84.0,105200.0,61.8142,61.8289,61.7333,61.7701,105200.0
2008-02-12 14:10:00,84.01,84.1,83.97,84.01,90500.0,61.7774,61.8436,61.748,61.7774,90500.0
2008-02-12 14:15:00,84.01,84.01,83.8,83.81,114900.0,61.7774,61.7774,61.623,61.6304,114900.0
2008-02-12 14:20:00,83.81,83.9,83.8,83.9,85400.0,61.6304,61.6965,61.623,61.6965,85400.0
2008-02-12 14:25:00,83.9,83.97,83.88,83.97,56800.0,61.6965,61.748,61.6818,61.748,56800.0
2008-02-12 14:30:00,83.98,84.01,83.77,83.77,99300.0,61.7554,61.7774,61.6009,61.6009,99300.0
2008-02-12 14:35:00,83.77,83.79,83.63,83.77,66000.0,61.6009,61.6157,61.498,61.6009,66000.0
2008-02-12 14:40:00,83.78,83.96,83.76,83.96,57000.0,61.6083,61.7407,61.5936,61.7407,57000.0
2008-02-12 14:45:00,83.95,84.1,83.92,84.05,56400.0,61.7333,61.8436,61.7113,61.8068,56400.0
2008-02-12 14:50:00,84.04,84.05,83.95,84.03,50900.0,61.7995,61.8068,61.7333,61.7921,50900.0
2008-02-12 14:55:00,84.0,84.1,83.95,84.03,42700.0,61.7701,61.8436,61.7333,61.7921,42700.0
2008-02-12 15:00:00,84.03,84.04,83.87,83.89,73100.0,61.7921,61.7995,61.6745,61.6892,73100.0
2008-02-12 15:05:00,83.89,83.92,83.7,83.85,95700.0,61.6892,61.7113,61.5495,61.6598,95700.0
2008-02-12 15:10:00,83.85,83.98,83.82,83.87,78700.0,61.6598,61.7554,61.6377,61.6745,78700.0
2008-02-12 15:15:00,83.85,83.98,83.83,83.89,82100.0,61.6598,61.7554,61.6451,61.6892,82100.0
2008-02-12 15:20:00,83.88,83.88,83.63,83.68,183800.0,61.6818,61.6818,61.498,61.5348,183800.0
2008-02-12 15:25:00,83.67,83.67,83.54,83.66,126200.0,61.5274,61.5274,61.4318,61.5201,126200.0
2008-02-12 15:30:00,83.65,83.7,83.5,83.5,136500.0,61.5127,61.5495,61.4024,61.4024,136500.0
2008-02-12 15:35:00,83.51,83.52,83.2,83.22,182200.0,61.4098,61.4171,61.1818,61.1965,182200.0
2008-02-12 15:40:00,83.22,83.39,83.22,83.34,152700.0,61.1965,61.3215,61.1965,61.2847,152700.0
2008-02-12 15:45:00,83.35,83.56,83.24,83.52,162900.0,61.2921,61.4465,61.2112,61.4171,162900.0
2008-02-12 15:50:00,83.52,83.57,83.37,83.42,168400.0,61.4171,61.4539,61.3068,61.3436,168400.0
2008-02-12 15:55:00,83.43,83.58,83.31,83.52,222500.0,61.3509,61.4612,61.2627,61.4171,222500.0
2008-02-13 09:30:00,84.35,84.6,84.26,84.42,201000.0,62.0275,62.2113,61.9613,62.0789,201000.0
2008-02-13 09:35:00,84.46,84.54,84.26,84.45,87300.0,62.1083,62.1672,61.9613,62.101,87300.0
2008-02-13 09:40:00,84.45,84.95,84.24,84.92,227000.0,62.101,62.4687,61.9466,62.4466,227000.0
2008-02-13 09:45:00,84.92,85.02,84.77,85.0,187700.0,62.4466,62.5201,62.3363,62.5054,187700.0
2008-02-13 09:50:00,84.97,85.2,84.83,84.89,212700.0,62.4834,62.6525,62.3804,62.4245,212700.0
2008-02-13 09:55:00,84.88,84.98,84.81,84.87,91800.0,62.4172,62.4907,62.3657,62.4098,91800.0
2008-02-13 10:00:00,84.85,85.1,84.84,85.07,104500.0,62.3951,62.579,62.3878,62.5569,104500.0
2008-02-13 10:05:00,85.08,85.12,84.99,85.07,87700.0,62.5643,62.5937,62.4981,62.5569,87700.0
2008-02-13 10:10:00,85.07,85.15,84.89,85.08,163000.0,62.5569,62.6157,62.4245,62.5643,163000.0
2008-02-13 10:15:00,85.09,85.2,84.87,84.93,116800.0,62.5716,62.6525,62.4098,62.454,116800.0
2008-02-13 10:20:00,84.93,85.06,84.9,85.0,89100.0,62.454,62.5496,62.4319,62.5054,89100.0
2008-02-13 10:25:00,85.0,85.03,84.64,84.91,194100.0,62.5054,62.5275,62.2407,62.4393,194100.0
2008-02-13 10:30:00,84.93,84.95,84.62,84.68,90400.0,62.454,62.4687,62.226,62.2701,90400.0
2008-02-13 10:35:00,84.68,84.71,84.5,84.67,68600.0,62.2701,62.2922,62.1378,62.2628,68600.0
2008-02-13 10:40:00,84.68,84.79,84.6,84.71,48100.0,62.2701,62.351,62.2113,62.2922,48100.0
2008-02-13 10:45:00,84.71,84.73,84.52,84.58,46500.0,62.2922,62.3069,62.1525,62.1966,46500.0
2008-02-13 10:50:00,84.58,84.67,84.47,84.47,54900.0,62.1966,62.2628,62.1157,62.1157,54900.0
2008-02-13 10:55:00,84.49,84.61,84.49,84.53,54800.0,62.1304,62.2186,62.1304,62.1598,54800.0
2008-02-13 11:00:00,84.53,84.65,84.46,84.51,123100.0,62.1598,62.2481,62.1083,62.1451,123100.0
2008-02-13 11:05:00,84.5,84.51,84.38,84.42,52000.0,62.1378,62.1451,62.0495,62.0789,52000.0
2008-02-13 11:10:00,84.42,84.46,84.31,84.34,35400.0,62.0789,62.1083,61.998,62.0201,35400.0
2008-02-13 11:15:00,84.36,84.41,84.3,84.34,27400.0,62.0348,62.0716,61.9907,62.0201,27400.0
2008-02-13 11:20:00,84.32,84.36,84.25,84.31,32600.0,62.0054,62.0348,61.9539,61.998,32600.0
2008-02-13 11:25:00,84.29,84.39,84.21,84.39,31200.0,61.9833,62.0569,61.9245,62.0569,31200.0
2008-02-13 11:30:00,84.38,84.39,84.23,84.28,31700.0,62.0495,62.0569,61.9392,61.976,31700.0
2008-02-13 11:35:00,84.29,84.29,84.14,84.2,34700.0,61.9833,61.9833,61.873,61.9172,34700.0
2008-02-13 11:40:00,84.2,84.36,84.2,84.22,36000.0,61.9172,62.0348,61.9172,61.9319,36000.0
2008-02-13 11:45:00,84.21,84.24,84.05,84.14,56200.0,61.9245,61.9466,61.8068,61.873,56200.0
2008-02-13 11:50:00,84.14,84.14,84.01,84.08,41200.0,61.873,61.873,61.7774,61.8289,41200.0
2008-02-13 11:55:00,84.07,84.15,84.04,84.13,36600.0,61.8216,61.8804,61.7995,61.8657,36600.0
2008-02-13 12:00:00,84.13,84.33,84.07,84.33,52300.0,61.8657,62.0127,61.8216,62.0127,52300.0
2008-02-13 12:05:00,84.33,84.47,84.28,84.45,43700.0,62.0127,62.1157,61.976,62.101,43700.0
2008-02-13 12:10:00,84.45,84.65,84.45,84.52,61100.0,62.101,62.2481,62.101,62.1525,61100.0
2008-02-13 12:15:00,84.52,84.52,84.25,84.25,41000.0,62.1525,62.1525,61.9539,61.9539,41000.0
2008-02-13 12:20:00,84.28,84.33,84.23,84.26,26000.0,61.976,62.0127,61.9392,61.9613,26000.0
2008-02-13 12:25:00,84.26,84.33,84.2,84.29,32800.0,61.9613,62.0127,61.9172,61.9833,32800.0
2008-02-13 12:30:00,84.29,84.34,84.21,84.22,38800.0,61.9833,62.0201,61.9245,61.9319,38800.0
2008-02-13 12:35:00,84.23,84.23,84.12,84.15,30900.0,61.9392,61.9392,61.8583,61.8804,30900.0
2008-02-13 12:40:00,84.15,84.27,84.09,84.24,26200.0,61.8804,61.9686,61.8363,61.9466,26200.0
2008-02-13 12:45:00,84.23,84.24,84.17,84.22,21900.0,61.9392,61.9466,61.8951,61.9319,21900.0
2008-02-13 12:50:00,84.24,84.29,84.2,84.26,33400.0,61.9466,61.9833,61.9172,61.9613,33400.0
2008-02-13 12:55:00,84.25,84.32,84.23,84.32,24400.0,61.9539,62.0054,61.9392,62.0054,24400.0
2008-02-13 13:00:00,84.3,84.48,84.22,84.48,29500.0,61.9907,62.1231,61.9319,62.1231,29500.0
2008-02-13 13:05:00,84.48,84.54,84.37,84.54,47600.0,62.1231,62.1672,62.0422,62.1672,47600.0
2008-02-13 13:10:00,84.54,84.65,84.53,84.55,41200.0,62.1672,62.2481,62.1598,62.1745,41200.0
2008-02-13 13:15:00,84.57,84.65,84.5,84.63,27300.0,62.1892,62.2481,62.1378,62.2334,27300.0
2008-02-13 13:20:00,84.63,84.75,84.58,84.61,53900.0,62.2334,62.3216,62.1966,62.2186,53900.0
2008-02-13 13:25:00,84.61,84.67,84.55,84.56,24400.0,62.2186,62.2628,62.1745,62.1819,24400.0
2008-02-13 13:30:00,84.56,84.61,84.55,84.6,28600.0,62.1819,62.2186,62.1745,62.2113,28600.0
2008-02-13 13:35:00,84.6,84.66,84.56,84.63,19200.0,62.2113,62.2554,62.1819,62.2334,19200.0
2008-02-13 13:40:00,84.64,84.78,84.63,84.76,21600.0,62.2407,62.3437,62.2334,62.329,21600.0
2008-02-13 13:45:00,84.76,84.84,84.74,84.82,31100.0,62.329,62.3878,62.3142,62.3731,31100.0
2008-02-13 13:50:00,84.81,84.85,84.75,84.76,21500.0,62.3657,62.3951,62.3216,62.329,21500.0
2008-02-13 13:55:00,84.77,84.79,84.6,84.63,33600.0,62.3363,62.351,62.2113,62.2334,33600.0
2008-02-13 14:00:00,84.63,84.72,84.6,84.72,25000.0,62.2334,62.2995,62.2113,62.2995,25000.0
2008-02-13 14:05:00,84.71,84.8,84.7,84.74,42100.0,62.2922,62.3584,62.2848,62.3142,42100.0
2008-02-13 14:10:00,84.75,84.76,84.64,84.67,36900.0,62.3216,62.329,62.2407,62.2628,36900.0
2008-02-13 14:15:00,84.68,84.82,84.66,84.74,36800.0,62.2701,62.3731,62.2554,62.3142,36800.0
2008-02-13 14:20:00,84.74,84.78,84.63,84.7,31500.0,62.3142,62.3437,62.2334,62.2848,31500.0
2008-02-13 14:25:00,84.69,84.7,84.6,84.7,40200.0,62.2775,62.2848,62.2113,62.2848,40200.0
2008-02-13 14:30:00,84.7,84.94,84.68,84.94,71800.0,62.2848,62.4613,62.2701,62.4613,71800.0
2008-02-13 14:35:00,84.93,85.03,84.91,85.01,110200.0,62.454,62.5275,62.4393,62.5128,110200.0
2008-02-13 14:40:00,85.01,85.05,84.95,84.97,79700.0,62.5128,62.5422,62.4687,62.4834,79700.0
2008-02-13 14:45:00,84.97,85.17,84.97,85.12,77700.0,62.4834,62.6304,62.4834,62.5937,77700.0
2008-02-13 14:50:00,85.13,85.23,85.07,85.21,77800.0,62.601,62.6746,62.5569,62.6599,77800.0
2008-02-13 14:55:00,85.23,85.45,85.2,85.36,94700.0,62.6746,62.8363,62.6525,62.7702,94700.0
2008-02-13 15:00:00,85.36,85.45,85.28,85.37,81100.0,62.7702,62.8363,62.7113,62.7775,81100.0
2008-02-13 15:05:00,85.35,85.4,85.28,85.34,84400.0,62.7628,62.7996,62.7113,62.7555,84400.0
2008-02-13 15:10:00,85.34,85.38,85.2,85.22,70300.0,62.7555,62.7849,62.6525,62.6672,70300.0
2008-02-13 15:15:00,85.22,85.29,85.2,85.23,42200.0,62.6672,62.7187,62.6525,62.6746,42200.0
2008-02-13 15:20:00,85.22,85.42,85.21,85.4,81000.0,62.6672,62.8143,62.6599,62.7996,81000.0
2008-02-13 15:25:00,85.41,85.42,85.3,85.3,88300.0,62.8069,62.8143,62.726,62.726,88300.0
2008-02-13 15:30:00,85.3,85.34,85.21,85.31,86400.0,62.726,62.7555,62.6599,62.7334,86400.0
2008-02-13 15:35:00,85.3,85.44,85.27,85.4,101600.0,62.726,62.829,62.704,62.7996,101600.0
2008-02-13 15:40:00,85.4,85.63,85.35,85.53,160900.0,62.7996,62.9687,62.7628,62.8952,160900.0
2008-02-13 15:45:00,85.55,85.63,85.52,85.52,126400.0,62.9099,62.9687,62.8878,62.8878,126400.0
2008-02-13 15:50:00,85.53,85.58,85.38,85.46,174400.0,62.8952,62.9319,62.7849,62.8437,174400.0
2008-02-13 15:55:00,85.47,85.57,85.36,85.39,240300.0,62.8511,62.9246,62.7702,62.7922,240300.0
2008-02-14 09:30:00,85.67,85.97,85.58,85.77,170000.0,62.9981,63.2187,62.9319,63.0717,170000.0
2008-02-14 09:35:00,85.79,85.9,85.7,85.84,105800.0,63.0864,63.1673,63.0202,63.1231,105800.0
2008-02-14 09:40:00,85.84,85.96,85.76,85.79,110100.0,63.1231,63.2114,63.0643,63.0864,110100.0
2008-02-14 09:45:00,85.77,85.82,85.7,85.79,117400.0,63.0717,63.1084,63.0202,63.0864,117400.0
2008-02-14 09:50:00,85.8,85.95,85.79,85.81,115600.0,63.0937,63.204,63.0864,63.1011,115600.0
2008-02-14 09:55:00,85.79,86.06,85.77,85.86,158700.0,63.0864,63.2849,63.0717,63.1378,158700.0
2008-02-14 10:00:00,85.87,86.0,85.75,85.81,208700.0,63.1452,63.2408,63.057,63.1011,208700.0
2008-02-14 10:05:00,85.77,85.83,85.64,85.7,117700.0,63.0717,63.1158,62.9761,63.0202,117700.0
2008-02-14 10:10:00,85.71,85.84,85.65,85.71,115900.0,63.0275,63.1231,62.9834,63.0275,115900.0
2008-02-14 10:15:00,85.75,85.81,85.65,85.81,69800.0,63.057,63.1011,62.9834,63.1011,69800.0
2008-02-14 10:20:00,85.83,85.91,85.72,85.78,104500.0,63.1158,63.1746,63.0349,63.079,104500.0
2008-02-14 10:25:00,85.78,85.85,85.77,85.81,70700.0,63.079,63.1305,63.0717,63.1011,70700.0
2008-02-14 10:30:00,85.81,85.91,85.76,85.91,66600.0,63.1011,63.1746,63.0643,63.1746,66600.0
2008-02-14 10:35:00,85.91,85.92,85.78,85.85,37300.0,63.1746,63.182,63.079,63.1305,37300.0
2008-02-14 10:40:00,85.86,85.97,85.85,85.9,35300.0,63.1378,63.2187,63.1305,63.1673,35300.0
2008-02-14 10:45:00,85.88,85.94,85.82,85.89,28100.0,63.1526,63.1967,63.1084,63.1599,28100.0
2008-02-14 10:50:00,85.89,85.9,85.75,85.81,38300.0,63.1599,63.1673,63.057,63.1011,38300.0
2008-02-14 10:55:00,85.81,85.82,85.75,85.76,42200.0,63.1011,63.1084,63.057,63.0643,42200.0
2008-02-14 11:00:00,85.76,85.87,85.72,85.84,57700.0,63.0643,63.1452,63.0349,63.1231,57700.0
2008-02-14 11:05:00,85.84,85.84,85.7,85.74,57200.0,63.1231,63.1231,63.0202,63.0496,57200.0
2008-02-14 11:10:00,85.73,85.74,85.54,85.56,98200.0,63.0422,63.0496,62.9025,62.9172,98200.0
2008-02-14 11:15:00,85.56,85.57,85.41,85.46,122600.0,62.9172,62.9246,62.8069,62.8437,122600.0
2008-02-14 11:20:00,85.47,85.47,85.21,85.22,65700.0,62.8511,62.8511,62.6599,62.6672,65700.0
2008-02-14 11:25:00,85.21,85.75,85.2,85.45,83000.0,62.6599,63.057,62.6525,62.8363,83000.0
2008-02-14 11:30:00,85.44,85.44,85.35,85.41,28600.0,62.829,62.829,62.7628,62.8069,28600.0
2008-02-14 11:35:00,85.4,85.43,85.35,85.4,48000.0,62.7996,62.8216,62.7628,62.7996,48000.0
2008-02-14 11:40:00,85.38,85.43,85.22,85.22,46200.0,62.7849,62.8216,62.6672,62.6672,46200.0
2008-02-14 11:45:00,85.22,85.34,85.2,85.28,26600.0,62.6672,62.7555,62.6525,62.7113,26600.0
2008-02-14 11:50:00,85.27,85.36,85.27,85.31,14400.0,62.704,62.7702,62.704,62.7334,14400.0
2008-02-14 11:55:00,85.3,85.44,85.3,85.41,49400.0,62.726,62.829,62.726,62.8069,49400.0
2008-02-14 12:00:00,85.41,85.48,85.38,85.41,46500.0,62.8069,62.8584,62.7849,62.8069,46500.0
2008-02-14 12:05:00,85.41,85.58,85.4,85.46,25700.0,62.8069,62.9319,62.7996,62.8437,25700.0
2008-02-14 12:10:00,85.45,85.47,85.38,85.4,32300.0,62.8363,62.8511,62.7849,62.7996,32300.0
2008-02-14 12:15:00,85.41,85.43,85.35,85.37,47100.0,62.8069,62.8216,62.7628,62.7775,47100.0
2008-02-14 12:20:00,85.38,85.39,85.25,85.28,97500.0,62.7849,62.7922,62.6893,62.7113,97500.0
2008-02-14 12:25:00,85.29,85.38,85.25,85.31,39700.0,62.7187,62.7849,62.6893,62.7334,39700.0
2008-02-14 12:30:00,85.31,85.35,85.15,85.21,28800.0,62.7334,62.7628,62.6157,62.6599,28800.0
2008-02-14 12:35:00,85.2,85.22,85.15,85.2,27000.0,62.6525,62.6672,62.6157,62.6525,27000.0
2008-02-14 12:40:00,85.21,85.31,85.15,85.29,26700.0,62.6599,62.7334,62.6157,62.7187,26700.0
2008-02-14 12:45:00,85.31,85.34,85.28,85.28,25500.0,62.7334,62.7555,62.7113,62.7113,25500.0
2008-02-14 12:50:00,85.31,85.35,85.29,85.32,19100.0,62.7334,62.7628,62.7187,62.7408,19100.0
2008-02-14 12:55:00,85.3,85.36,85.19,85.25,54300.0,62.726,62.7702,62.6452,62.6893,54300.0
2008-02-14 13:00:00,85.27,85.35,85.24,85.3,86100.0,62.704,62.7628,62.6819,62.726,86100.0
2008-02-14 13:05:00,85.28,85.32,85.23,85.28,52000.0,62.7113,62.7408,62.6746,62.7113,52000.0
2008-02-14 13:10:00,85.32,85.33,85.23,85.3,93000.0,62.7408,62.7481,62.6746,62.726,93000.0
2008-02-14 13:15:00,85.29,85.29,85.12,85.23,53600.0,62.7187,62.7187,62.5937,62.6746,53600.0
2008-02-14 13:20:00,85.23,85.26,85.13,85.25,57200.0,62.6746,62.6966,62.601,62.6893,57200.0
2008-02-14 13:25:00,85.24,85.25,85.16,85.18,33600.0,62.6819,62.6893,62.6231,62.6378,33600.0
2008-02-14 13:30:00,85.2,85.29,85.17,85.21,41800.0,62.6525,62.7187,62.6304,62.6599,41800.0
2008-02-14 13:35:00,85.22,85.3,85.17,85.22,23600.0,62.6672,62.726,62.6304,62.6672,23600.0
2008-02-14 13:40:00,85.22,85.27,85.13,85.27,34400.0,62.6672,62.704,62.601,62.704,34400.0
2008-02-14 13:45:00,85.27,85.28,85.22,85.25,21200.0,62.704,62.7113,62.6672,62.6893,21200.0
2008-02-14 13:50:00,85.25,85.28,85.21,85.21,51600.0,62.6893,62.7113,62.6599,62.6599,51600.0
2008-02-14 13:55:00,85.21,85.42,85.2,85.35,27200.0,62.6599,62.8143,62.6525,62.7628,27200.0
2008-02-14 14:00:00,85.37,85.38,85.29,85.3,17800.0,62.7775,62.7849,62.7187,62.726,17800.0
2008-02-14 14:05:00,85.29,85.31,85.2,85.29,48600.0,62.7187,62.7334,62.6525,62.7187,48600.0
2008-02-14 14:10:00,85.29,85.37,85.24,85.27,67800.0,62.7187,62.7775,62.6819,62.704,67800.0
2008-02-14 14:15:00,85.27,85.38,85.25,85.32,67000.0,62.704,62.7849,62.6893,62.7408,67000.0
2008-02-14 14:20:00,85.33,85.4,85.28,85.29,64700.0,62.7481,62.7996,62.7113,62.7187,64700.0
2008-02-14 14:25:00,85.28,85.34,85.22,85.3,85200.0,62.7113,62.7555,62.6672,62.726,85200.0
2008-02-14 14:30:00,85.28,85.31,85.24,85.26,54000.0,62.7113,62.7334,62.6819,62.6966,54000.0
2008-02-14 14:35:00,85.26,85.29,85.18,85.23,90400.0,62.6966,62.7187,62.6378,62.6746,90400.0
2008-02-14 14:40:00,85.21,85.28,85.09,85.28,63400.0,62.6599,62.7113,62.5716,62.7113,63400.0
2008-02-14 14:45:00,85.26,85.27,84.9,84.91,113700.0,62.6966,62.704,62.4319,62.4393,113700.0
2008-02-14 14:50:00,84.91,85.12,84.9,84.98,135400.0,62.4393,62.5937,62.4319,62.4907,135400.0
2008-02-14 14:55:00,84.97,85.17,84.97,85.14,69400.0,62.4834,62.6304,62.4834,62.6084,69400.0
2008-02-14 15:00:00,85.14,85.22,85.05,85.06,106600.0,62.6084,62.6672,62.5422,62.5496,106600.0
2008-02-14 15:05:00,85.06,85.17,84.98,85.17,115100.0,62.5496,62.6304,62.4907,62.6304,115100.0
2008-02-14 15:10:00,85.17,85.23,85.14,85.21,97600.0,62.6304,62.6746,62.6084,62.6599,97600.0
2008-02-14 15:15:00,85.21,85.33,85.19,85.31,105900.0,62.6599,62.7481,62.6452,62.7334,105900.0
2008-02-14 15:20:00,85.31,85.33,85.25,85.3,93200.0,62.7334,62.7481,62.6893,62.726,93200.0
2008-02-14 15:25:00,85.31,85.36,85.29,85.34,93100.0,62.7334,62.7702,62.7187,62.7555,93100.0
2008-02-14 15:30:00,85.34,85.35,85.27,85.28,89800.0,62.7555,62.7628,62.704,62.7113,89800.0
2008-02-14 15:35:00,85.27,85.31,85.25,85.29,65000.0,62.704,62.7334,62.6893,62.7187,65000.0
2008-02-14 15:40:00,85.29,85.33,85.23,85.31,156500.0,62.7187,62.7481,62.6746,62.7334,156500.0
2008-02-14 15:45:00,85.31,85.35,85.2,85.34,144200.0,62.7334,62.7628,62.6525,62.7555,144200.0
2008-02-14 15:50:00,85.33,85.35,85.2,85.24,289500.0,62.7481,62.7628,62.6525,62.6819,289500.0
2008-02-14 15:55:00,85.24,85.34,85.14,85.34,300300.0,62.6819,62.7555,62.6084,62.7555,300300.0
2008-02-15 09:30:00,85.06,85.42,85.02,85.08,709700.0,62.5496,62.8143,62.5201,62.5643,709700.0
2008-02-15 09:35:00,85.13,85.2,85.0,85.09,67600.0,62.601,62.6525,62.5054,62.5716,67600.0
2008-02-15 09:40:00,85.07,85.13,84.81,84.81,76800.0,62.5569,62.601,62.3657,62.3657,76800.0
2008-02-15 09:45:00,84.86,84.88,84.71,84.78,55400.0,62.4025,62.4172,62.2922,62.3437,55400.0
2008-02-15 09:50:00,84.77,84.77,84.51,84.51,63500.0,62.3363,62.3363,62.1451,62.1451,63500.0
2008-02-15 09:55:00,84.5,84.59,84.28,84.46,119500.0,62.1378,62.2039,61.976,62.1083,119500.0
2008-02-15 10:00:00,84.47,84.5,84.23,84.27,133200.0,62.1157,62.1378,61.9392,61.9686,133200.0
2008-02-15 10:05:00,84.27,84.31,84.17,84.22,100000.0,61.9686,61.998,61.8951,61.9319,100000.0
2008-02-15 10:10:00,84.19,84.82,84.19,84.69,77800.0,61.9098,62.3731,61.9098,62.2775,77800.0
2008-02-15 10:15:00,84.66,84.74,84.57,84.63,49100.0,62.2554,62.3142,62.1892,62.2334,49100.0
2008-02-15 10:20:00,84.63,84.72,84.58,84.71,65700.0,62.2334,62.2995,62.1966,62.2922,65700.0
2008-02-15 10:25:00,84.71,84.91,84.69,84.81,57500.0,62.2922,62.4393,62.2775,62.3657,57500.0
2008-02-15 10:30:00,84.8,85.21,84.77,85.1,114200.0,62.3584,62.6599,62.3363,62.579,114200.0
2008-02-15 10:35:00,85.09,85.09,84.92,84.93,40500.0,62.5716,62.5716,62.4466,62.454,40500.0
2008-02-15 10:40:00,84.93,84.94,84.86,84.87,46400.0,62.454,62.4613,62.4025,62.4098,46400.0
2008-02-15 10:45:00,84.87,85.03,84.87,84.96,37500.0,62.4098,62.5275,62.4098,62.476,37500.0
2008-02-15 10:50:00,84.96,84.99,84.85,84.9,55000.0,62.476,62.4981,62.3951,62.4319,55000.0
2008-02-15 10:55:00,84.9,84.94,84.86,84.86,36800.0,62.4319,62.4613,62.4025,62.4025,36800.0
2008-02-15 11:00:00,84.86,84.88,84.81,84.84,38300.0,62.4025,62.4172,62.3657,62.3878,38300.0
2008-02-15 11:05:00,84.84,84.87,84.77,84.79,32200.0,62.3878,62.4098,62.3363,62.351,32200.0
2008-02-15 11:10:00,84.78,84.82,84.71,84.72,27400.0,62.3437,62.3731,62.2922,62.2995,27400.0
2008-02-15 11:15:00,84.75,84.79,84.67,84.74,33500.0,62.3216,62.351,62.2628,62.3142,33500.0
2008-02-15 11:20:00,84.75,84.77,84.68,84.68,46500.0,62.3216,62.3363,62.2701,62.2701,46500.0
2008-02-15 11:25:00,84.69,84.8,84.68,84.77,50100.0,62.2775,62.3584,62.2701,62.3363,50100.0
2008-02-15 11:30:00,84.77,84.79,84.68,84.7,39000.0,62.3363,62.351,62.2701,62.2848,39000.0
2008-02-15 11:35:00,84.69,84.82,84.69,84.73,58000.0,62.2775,62.3731,62.2775,62.3069,58000.0
2008-02-15 11:40:00,84.71,84.75,84.66,84.71,71500.0,62.2922,62.3216,62.2554,62.2922,71500.0
2008-02-15 11:45:00,84.71,84.78,84.71,84.77,22200.0,62.2922,62.3437,62.2922,62.3363,22200.0
2008-02-15 11:50:00,84.79,84.89,84.74,84.81,57100.0,62.351,62.4245,62.3142,62.3657,57100.0
2008-02-15 11:55:00,84.8,84.88,84.78,84.87,41100.0,62.3584,62.4172,62.3437,62.4098,41100.0
2008-02-15 12:00:00,84.88,85.03,84.86,84.98,54200.0,62.4172,62.5275,62.4025,62.4907,54200.0
2008-02-15 12:05:00,84.97,85.02,84.92,84.96,39600.0,62.4834,62.5201,62.4466,62.476,39600.0
2008-02-15 12:10:00,84.95,85.05,84.95,85.0,37500.0,62.4687,62.5422,62.4687,62.5054,37500.0
2008-02-15 12:15:00,85.0,85.09,84.99,85.07,36300.0,62.5054,62.5716,62.4981,62.5569,36300.0
2008-02-15 12:20:00,85.08,85.11,84.86,84.88,89100.0,62.5643,62.5863,62.4025,62.4172,89100.0
2008-02-15 12:25:00,84.88,84.88,84.82,84.84,32900.0,62.4172,62.4172,62.3731,62.3878,32900.0
2008-02-15 12:30:00,84.83,84.86,84.77,84.8,42900.0,62.3804,62.4025,62.3363,62.3584,42900.0
2008-02-15 12:35:00,84.8,84.8,84.53,84.57,73100.0,62.3584,62.3584,62.1598,62.1892,73100.0
2008-02-15 12:40:00,84.57,84.6,84.37,84.41,71800.0,62.1892,62.2113,62.0422,62.0716,71800.0
2008-02-15 12:45:00,84.41,84.42,84.35,84.38,66200.0,62.0716,62.0789,62.0275,62.0495,66200.0
2008-02-15 12:50:00,84.39,84.43,84.38,84.42,30600.0,62.0569,62.0863,62.0495,62.0789,30600.0
2008-02-15 12:55:00,84.42,84.46,84.41,84.44,37700.0,62.0789,62.1083,62.0716,62.0936,37700.0
2008-02-15 13:00:00,84.44,84.55,84.39,84.44,77000.0,62.0936,62.1745,62.0569,62.0936,77000.0
2008-02-15 13:05:00,84.44,84.44,84.3,84.31,38400.0,62.0936,62.0936,61.9907,61.998,38400.0
2008-02-15 13:10:00,84.32,84.51,84.32,84.44,33400.0,62.0054,62.1451,62.0054,62.0936,33400.0
2008-02-15 13:15:00,84.42,84.56,84.41,84.5,34200.0,62.0789,62.1819,62.0716,62.1378,34200.0
2008-02-15 13:20:00,84.5,84.54,84.48,84.49,32300.0,62.1378,62.1672,62.1231,62.1304,32300.0
2008-02-15 13:25:00,84.48,84.51,84.45,84.47,30200.0,62.1231,62.1451,62.101,62.1157,30200.0
2008-02-15 13:30:00,84.48,84.5,84.43,84.46,25100.0,62.1231,62.1378,62.0863,62.1083,25100.0
2008-02-15 13:35:00,84.46,84.48,84.45,84.48,17500.0,62.1083,62.1231,62.101,62.1231,17500.0
2008-02-15 13:40:00,84.46,84.65,84.45,84.65,25800.0,62.1083,62.2481,62.101,62.2481,25800.0
2008-02-15 13:45:00,84.66,84.69,84.57,84.59,21000.0,62.2554,62.2775,62.1892,62.2039,21000.0
2008-02-15 13:50:00,84.59,84.82,84.57,84.68,58300.0,62.2039,62.3731,62.1892,62.2701,58300.0
2008-02-15 13:55:00,84.69,84.71,84.55,84.71,55200.0,62.2775,62.2922,62.1745,62.2922,55200.0
2008-02-15 14:00:00,84.7,84.7,84.58,84.59,57100.0,62.2848,62.2848,62.1966,62.2039,57100.0
2008-02-15 14:05:00,84.6,84.64,84.52,84.64,51300.0,62.2113,62.2407,62.1525,62.2407,51300.0
2008-02-15 14:10:00,84.64,84.69,84.52,84.52,57800.0,62.2407,62.2775,62.1525,62.1525,57800.0
2008-02-15 14:15:00,84.52,84.52,84.39,84.43,54800.0,62.1525,62.1525,62.0569,62.0863,54800.0
2008-02-15 14:20:00,84.42,84.52,84.41,84.5,51300.0,62.0789,62.1525,62.0716,62.1378,51300.0
2008-02-15 14:25:00,84.49,84.71,84.48,84.69,21200.0,62.1304,62.2922,62.1231,62.2775,21200.0
2008-02-15 14:30:00,84.69,84.82,84.67,84.75,31600.0,62.2775,62.3731,62.2628,62.3216,31600.0
2008-02-15 14:35:00,84.75,84.75,84.64,84.74,136000.0,62.3216,62.3216,62.2407,62.3142,136000.0
2008-02-15 14:40:00,84.78,84.8,84.68,84.73,215100.0,62.3437,62.3584,62.2701,62.3069,215100.0
2008-02-15 14:45:00,84.75,84.76,84.65,84.71,53800.0,62.3216,62.329,62.2481,62.2922,53800.0
2008-02-15 14:50:00,84.72,84.84,84.67,84.8,50500.0,62.2995,62.3878,62.2628,62.3584,50500.0
2008-02-15 14:55:00,84.83,84.85,84.74,84.75,26600.0,62.3804,62.3951,62.3142,62.3216,26600.0
2008-02-15 15:00:00,84.74,84.83,84.7,84.74,46600.0,62.3142,62.3804,62.2848,62.3142,46600.0
2008-02-15 15:05:00,84.74,84.96,84.72,84.94,63300.0,62.3142,62.476,62.2995,62.4613,63300.0
2008-02-15 15:10:00,84.94,85.13,84.91,85.08,56900.0,62.4613,62.601,62.4393,62.5643,56900.0
2008-02-15 15:15:00,85.1,85.13,85.04,85.08,52600.0,62.579,62.601,62.5349,62.5643,52600.0
2008-02-15 15:20:00,85.08,85.08,84.88,85.02,64500.0,62.5643,62.5643,62.4172,62.5201,64500.0
2008-02-15 15:25:00,85.04,85.11,84.99,85.0,73500.0,62.5349,62.5863,62.4981,62.5054,73500.0
2008-02-15 15:30:00,85.0,85.13,85.0,85.12,83400.0,62.5054,62.601,62.5054,62.5937,83400.0
2008-02-15 15:35:00,85.11,85.2,85.1,85.16,123600.0,62.5863,62.6525,62.579,62.6231,123600.0
2008-02-15 15:40:00,85.17,85.18,85.08,85.18,103300.0,62.6304,62.6378,62.5643,62.6378,103300.0
2008-02-15 15:45:00,85.17,85.37,85.17,85.35,172000.0,62.6304,62.7775,62.6304,62.7628,172000.0
2008-02-15 15:50:00,85.35,85.36,85.21,85.26,148200.0,62.7628,62.7702,62.6599,62.6966,148200.0
2008-02-15 15:55:00,85.26,85.27,85.17,85.18,268500.0,62.6966,62.704,62.6304,62.6378,268500.0
2008-02-19 09:30:00,86.11,86.5,86.0,86.33,149600.0,63.3217,63.6085,63.2408,63.4835,149600.0
2008-02-19 09:35:00,86.33,86.82,86.26,86.56,73000.0,63.4835,63.8438,63.432,63.6526,73000.0
2008-02-19 09:40:00,86.55,86.56,86.37,86.52,87000.0,63.6452,63.6526,63.5129,63.6232,87000.0
2008-02-19 09:45:00,86.53,86.58,86.31,86.42,46000.0,63.6305,63.6673,63.4688,63.5496,46000.0
2008-02-19 09:50:00,86.45,86.8,86.34,86.77,88000.0,63.5717,63.8291,63.4908,63.807,88000.0
2008-02-19 09:55:00,86.8,86.88,86.68,86.76,86500.0,63.8291,63.8879,63.7408,63.7997,86500.0
2008-02-19 10:00:00,86.77,86.79,86.6,86.6,62700.0,63.807,63.8217,63.682,63.682,62700.0
2008-02-19 10:05:00,86.6,86.63,86.44,86.45,81100.0,63.682,63.7041,63.5644,63.5717,81100.0
2008-02-19 10:10:00,86.45,86.45,86.17,86.18,81000.0,63.5717,63.5717,63.3658,63.3732,81000.0
2008-02-19 10:15:00,86.19,86.35,86.12,86.25,74400.0,63.3805,63.4982,63.329,63.4246,74400.0
2008-02-19 10:20:00,86.24,86.27,86.09,86.21,59600.0,63.4173,63.4393,63.307,63.3952,59600.0
2008-02-19 10:25:00,86.21,86.26,85.95,85.96,68800.0,63.3952,63.432,63.204,63.2114,68800.0
2008-02-19 10:30:00,85.95,85.99,85.71,85.8,76300.0,63.204,63.2334,63.0275,63.0937,76300.0
2008-02-19 10:35:00,85.79,85.84,85.76,85.83,61100.0,63.0864,63.1231,63.0643,63.1158,61100.0
2008-02-19 10:40:00,85.87,86.0,85.79,85.93,52000.0,63.1452,63.2408,63.0864,63.1893,52000.0
2008-02-19 10:45:00,85.93,85.93,85.71,85.78,43800.0,63.1893,63.1893,63.0275,63.079,43800.0
2008-02-19 10:50:00,85.78,85.89,85.78,85.87,57600.0,63.079,63.1599,63.079,63.1452,57600.0
2008-02-19 10:55:00,85.88,85.89,85.78,85.78,49000.0,63.1526,63.1599,63.079,63.079,49000.0
2008-02-19 11:00:00,85.78,85.81,85.58,85.59,55100.0,63.079,63.1011,62.9319,62.9393,55100.0
2008-02-19 11:05:00,85.58,85.59,85.52,85.56,40500.0,62.9319,62.9393,62.8878,62.9172,40500.0
2008-02-19 11:10:00,85.56,85.56,85.39,85.41,46200.0,62.9172,62.9172,62.7922,62.8069,46200.0
2008-02-19 11:15:00,85.41,85.45,85.2,85.41,84200.0,62.8069,62.8363,62.6525,62.8069,84200.0
2008-02-19 11:20:00,85.41,85.48,85.33,85.48,54200.0,62.8069,62.8584,62.7481,62.8584,54200.0
2008-02-19 11:25:00,85.48,85.57,85.35,85.39,40000.0,62.8584,62.9246,62.7628,62.7922,40000.0
2008-02-19 11:30:00,85.39,85.42,85.29,85.42,61900.0,62.7922,62.8143,62.7187,62.8143,61900.0
2008-02-19 11:35:00,85.42,85.7,85.37,85.53,75900.0,62.8143,63.0202,62.7775,62.8952,75900.0
2008-02-19 11:40:00,85.52,85.52,85.33,85.42,33000.0,62.8878,62.8878,62.7481,62.8143,33000.0
2008-02-19 11:45:00,85.43,85.52,85.42,85.43,16900.0,62.8216,62.8878,62.8143,62.8216,16900.0
2008-02-19 11:50:00,85.41,85.41,85.33,85.36,20600.0,62.8069,62.8069,62.7481,62.7702,20600.0
2008-02-19 11:55:00,85.36,85.44,85.35,85.44,31400.0,62.7702,62.829,62.7628,62.829,31400.0
2008-02-19 12:00:00,85.45,85.56,85.43,85.5,31500.0,62.8363,62.9172,62.8216,62.8731,31500.0
2008-02-19 12:05:00,85.51,85.52,85.36,85.44,23000.0,62.8805,62.8878,62.7702,62.829,23000.0
2008-02-19 12:10:00,85.45,85.52,85.36,85.4,30900.0,62.8363,62.8878,62.7702,62.7996,30900.0
2008-02-19 12:15:00,85.4,85.55,85.35,85.51,24000.0,62.7996,62.9099,62.7628,62.8805,24000.0
2008-02-19 12:20:00,85.51,85.58,85.42,85.56,57600.0,62.8805,62.9319,62.8143,62.9172,57600.0
2008-02-19 12:25:00,85.57,85.61,85.53,85.58,29700.0,62.9246,62.954,62.8952,62.9319,29700.0
2008-02-19 12:30:00,85.58,85.6,85.51,85.58,40700.0,62.9319,62.9467,62.8805,62.9319,40700.0
2008-02-19 12:35:00,85.59,85.6,85.5,85.53,30800.0,62.9393,62.9467,62.8731,62.8952,30800.0
2008-02-19 12:40:00,85.54,85.69,85.53,85.63,16800.0,62.9025,63.0128,62.8952,62.9687,16800.0
2008-02-19 12:45:00,85.64,85.68,85.58,85.66,18900.0,62.9761,63.0055,62.9319,62.9908,18900.0
2008-02-19 12:50:00,85.66,85.67,85.55,85.63,16500.0,62.9908,62.9981,62.9099,62.9687,16500.0
2008-02-19 12:55:00,85.63,85.67,85.52,85.61,19300.0,62.9687,62.9981,62.8878,62.954,19300.0
2008-02-19 13:00:00,85.59,85.79,85.59,85.76,28800.0,62.9393,63.0864,62.9393,63.0643,28800.0
2008-02-19 13:05:00,85.76,85.8,85.73,85.79,20600.0,63.0643,63.0937,63.0422,63.0864,20600.0
2008-02-19 13:10:00,85.79,85.89,85.79,85.84,20800.0,63.0864,63.1599,63.0864,63.1231,20800.0
2008-02-19 13:15:00,85.83,85.97,85.82,85.95,40000.0,63.1158,63.2187,63.1084,63.204,40000.0
2008-02-19 13:20:00,85.98,86.03,85.94,85.97,24100.0,63.2261,63.2629,63.1967,63.2187,24100.0
2008-02-19 13:25:00,85.97,86.1,85.93,85.93,39600.0,63.2187,63.3143,63.1893,63.1893,39600.0
2008-02-19 13:30:00,85.93,86.06,85.92,86.01,26600.0,63.1893,63.2849,63.182,63.2482,26600.0
2008-02-19 13:35:00,86.01,86.06,85.94,85.94,16800.0,63.2482,63.2849,63.1967,63.1967,16800.0
2008-02-19 13:40:00,85.96,86.05,85.9,85.92,23500.0,63.2114,63.2776,63.1673,63.182,23500.0
2008-02-19 13:45:00,85.91,85.94,85.85,85.87,27700.0,63.1746,63.1967,63.1305,63.1452,27700.0
2008-02-19 13:50:00,85.88,85.95,85.85,85.88,24400.0,63.1526,63.204,63.1305,63.1526,24400.0
2008-02-19 13:55:00,85.87,85.96,85.75,85.76,22900.0,63.1452,63.2114,63.057,63.0643,22900.0
2008-02-19 14:00:00,85.76,85.95,85.74,85.78,41500.0,63.0643,63.204,63.0496,63.079,41500.0
2008-02-19 14:05:00,85.79,85.89,85.69,85.81,28600.0,63.0864,63.1599,63.0128,63.1011,28600.0
2008-02-19 14:10:00,85.81,85.94,85.8,85.84,23900.0,63.1011,63.1967,63.0937,63.1231,23900.0
2008-02-19 14:15:00,85.84,86.1,85.8,86.1,32900.0,63.1231,63.3143,63.0937,63.3143,32900.0
2008-02-19 14:20:00,86.08,86.09,86.02,86.06,25800.0,63.2996,63.307,63.2555,63.2849,25800.0
2008-02-19 14:25:00,86.06,86.06,85.88,85.89,28900.0,63.2849,63.2849,63.1526,63.1599,28900.0
2008-02-19 14:30:00,85.87,85.87,85.71,85.71,22700.0,63.1452,63.1452,63.0275,63.0275,22700.0
2008-02-19 14:35:00,85.71,85.77,85.52,85.54,47800.0,63.0275,63.0717,62.8878,62.9025,47800.0
2008-02-19 14:40:00,85.54,85.66,85.5,85.56,29500.0,62.9025,62.9908,62.8731,62.9172,29500.0
2008-02-19 14:45:00,85.55,85.56,85.28,85.33,53400.0,62.9099,62.9172,62.7113,62.7481,53400.0
2008-02-19 14:50:00,85.35,85.35,85.15,85.24,57500.0,62.7628,62.7628,62.6157,62.6819,57500.0
2008-02-19 14:55:00,85.26,85.27,85.0,85.0,68600.0,62.6966,62.704,62.5054,62.5054,68600.0
2008-02-19 15:00:00,85.01,85.16,84.83,84.91,115900.0,62.5128,62.6231,62.3804,62.4393,115900.0
2008-02-19 15:05:00,84.92,85.02,84.92,84.97,58200.0,62.4466,62.5201,62.4466,62.4834,58200.0
2008-02-19 15:10:00,84.96,85.06,84.92,85.05,50800.0,62.476,62.5496,62.4466,62.5422,50800.0
2008-02-19 15:15:00,85.03,85.19,84.98,85.07,51100.0,62.5275,62.6452,62.4907,62.5569,51100.0
2008-02-19 15:20:00,85.07,85.11,84.98,85.04,56500.0,62.5569,62.5863,62.4907,62.5349,56500.0
2008-02-19 15:25:00,85.04,85.15,84.98,84.99,60400.0,62.5349,62.6157,62.4907,62.4981,60400.0
2008-02-19 15:30:00,84.99,85.12,84.97,85.09,68400.0,62.4981,62.5937,62.4834,62.5716,68400.0
2008-02-19 15:35:00,85.1,85.43,85.1,85.36,71600.0,62.579,62.8216,62.579,62.7702,71600.0
2008-02-19 15:40:00,85.37,85.42,85.28,85.34,85800.0,62.7775,62.8143,62.7113,62.7555,85800.0
2008-02-19 15:45:00,85.34,85.36,85.03,85.05,83700.0,62.7555,62.7702,62.5275,62.5422,83700.0
2008-02-19 15:50:00,85.04,85.1,84.85,85.09,132400.0,62.5349,62.579,62.3951,62.5716,132400.0
2008-02-19 15:55:00,85.08,85.34,85.05,85.34,140100.0,62.5643,62.7555,62.5422,62.7555,140100.0
2008-02-20 09:30:00,84.47,84.65,84.0,84.56,139300.0,62.1157,62.2481,61.7701,62.1819,139300.0
2008-02-20 09:35:00,84.56,84.69,84.1,84.29,83000.0,62.1819,62.2775,61.8436,61.9833,83000.0
2008-02-20 09:40:00,84.26,84.43,84.25,84.31,85000.0,61.9613,62.0863,61.9539,61.998,85000.0
2008-02-20 09:45:00,84.33,84.52,84.3,84.51,73100.0,62.0127,62.1525,61.9907,62.1451,73100.0
2008-02-20 09:50:00,84.51,84.68,84.42,84.64,60700.0,62.1451,62.2701,62.0789,62.2407,60700.0
2008-02-20 09:55:00,84.64,84.65,84.22,84.24,74000.0,62.2407,62.2481,61.9319,61.9466,74000.0
2008-02-20 10:00:00,84.24,84.3,83.98,84.0,110500.0,61.9466,61.9907,61.7554,61.7701,110500.0
2008-02-20 10:05:00,83.99,84.0,83.7,83.73,121100.0,61.7627,61.7701,61.5495,61.5715,121100.0
2008-02-20 10:10:00,83.75,83.77,83.63,83.74,71400.0,61.5862,61.6009,61.498,61.5789,71400.0
2008-02-20 10:15:00,83.75,83.99,83.73,83.99,136900.0,61.5862,61.7627,61.5715,61.7627,136900.0
2008-02-20 10:20:00,83.99,84.08,83.94,83.99,86900.0,61.7627,61.8289,61.726,61.7627,86900.0
2008-02-20 10:25:00,84.0,84.03,83.81,83.92,62100.0,61.7701,61.7921,61.6304,61.7113,62100.0
2008-02-20 10:30:00,83.92,84.06,83.89,83.92,55900.0,61.7113,61.8142,61.6892,61.7113,55900.0
2008-02-20 10:35:00,83.92,84.03,83.86,83.97,66000.0,61.7113,61.7921,61.6671,61.748,66000.0
2008-02-20 10:40:00,83.97,84.09,83.85,83.94,77000.0,61.748,61.8363,61.6598,61.726,77000.0
2008-02-20 10:45:00,83.97,84.04,83.85,83.89,69900.0,61.748,61.7995,61.6598,61.6892,69900.0
2008-02-20 10:50:00,83.89,83.95,83.84,83.9,52200.0,61.6892,61.7333,61.6524,61.6965,52200.0
2008-02-20 10:55:00,83.89,83.94,83.68,83.68,64800.0,61.6892,61.726,61.5348,61.5348,64800.0
2008-02-20 11:00:00,83.67,83.78,83.51,83.63,125500.0,61.5274,61.6083,61.4098,61.498,125500.0
2008-02-20 11:05:00,83.65,83.8,83.61,83.74,69000.0,61.5127,61.623,61.4833,61.5789,69000.0
2008-02-20 11:10:00,83.77,83.84,83.64,83.75,71300.0,61.6009,61.6524,61.5054,61.5862,71300.0
2008-02-20 11:15:00,83.72,83.81,83.67,83.75,37900.0,61.5642,61.6304,61.5274,61.5862,37900.0
2008-02-20 11:20:00,83.76,83.97,83.75,83.97,63800.0,61.5936,61.748,61.5862,61.748,63800.0
2008-02-20 11:25:00,83.97,84.01,83.7,83.83,62800.0,61.748,61.7774,61.5495,61.6451,62800.0
2008-02-20 11:30:00,83.83,83.98,83.8,83.97,23100.0,61.6451,61.7554,61.623,61.748,23100.0
2008-02-20 11:35:00,83.97,84.15,83.75,83.81,61600.0,61.748,61.8804,61.5862,61.6304,61600.0
2008-02-20 11:40:00,83.81,83.82,83.62,83.63,33600.0,61.6304,61.6377,61.4906,61.498,33600.0
2008-02-20 11:45:00,83.62,83.64,83.5,83.51,84600.0,61.4906,61.5054,61.4024,61.4098,84600.0
2008-02-20 11:50:00,83.51,83.54,83.35,83.41,79300.0,61.4098,61.4318,61.2921,61.3362,79300.0
2008-02-20 11:55:00,83.39,83.46,83.07,83.07,143200.0,61.3215,61.373,61.0862,61.0862,143200.0
2008-02-20 12:00:00,83.07,83.38,82.95,83.34,181700.0,61.0862,61.3142,60.998,61.2847,181700.0
2008-02-20 12:05:00,83.34,83.36,83.25,83.28,109300.0,61.2847,61.2995,61.2186,61.2406,109300.0
2008-02-20 12:10:00,83.31,83.64,83.25,83.61,93100.0,61.2627,61.5054,61.2186,61.4833,93100.0
2008-02-20 12:15:00,83.62,83.65,83.48,83.48,98900.0,61.4906,61.5127,61.3877,61.3877,98900.0
2008-02-20 12:20:00,83.5,84.26,83.49,84.19,151300.0,61.4024,61.9613,61.395,61.9098,151300.0
2008-02-20 12:25:00,84.19,84.2,83.85,83.89,118200.0,61.9098,61.9172,61.6598,61.6892,118200.0
2008-02-20 12:30:00,83.91,84.0,83.78,83.87,80400.0,61.7039,61.7701,61.6083,61.6745,80400.0
2008-02-20 12:35:00,83.86,84.05,83.83,83.98,43600.0,61.6671,61.8068,61.6451,61.7554,43600.0
2008-02-20 12:40:00,84.0,84.0,83.71,83.71,64100.0,61.7701,61.7701,61.5568,61.5568,64100.0
2008-02-20 12:45:00,83.71,83.79,83.68,83.72,33400.0,61.5568,61.6157,61.5348,61.5642,33400.0
2008-02-20 12:50:00,83.72,83.82,83.65,83.7,56700.0,61.5642,61.6377,61.5127,61.5495,56700.0
2008-02-20 12:55:00,83.69,83.77,83.58,83.58,50100.0,61.5421,61.6009,61.4612,61.4612,50100.0
2008-02-20 13:00:00,83.58,83.82,83.57,83.81,49600.0,61.4612,61.6377,61.4539,61.6304,49600.0
2008-02-20 13:05:00,83.82,84.0,83.77,83.96,101700.0,61.6377,61.7701,61.6009,61.7407,101700.0
2008-02-20 13:10:00,83.94,84.06,83.94,84.01,45600.0,61.726,61.8142,61.726,61.7774,45600.0
2008-02-20 13:15:00,84.01,84.05,83.93,83.98,42000.0,61.7774,61.8068,61.7186,61.7554,42000.0
2008-02-20 13:20:00,84.0,84.06,83.76,83.77,57600.0,61.7701,61.8142,61.5936,61.6009,57600.0
2008-02-20 13:25:00,83.76,83.84,83.7,83.74,37500.0,61.5936,61.6524,61.5495,61.5789,37500.0
2008-02-20 13:30:00,83.74,83.75,83.58,83.69,66800.0,61.5789,61.5862,61.4612,61.5421,66800.0
2008-02-20 13:35:00,83.7,83.7,83.51,83.57,85800.0,61.5495,61.5495,61.4098,61.4539,85800.0
2008-02-20 13:40:00,83.58,83.65,83.54,83.59,72200.0,61.4612,61.5127,61.4318,61.4686,72200.0
2008-02-20 13:45:00,83.59,83.61,83.54,83.57,47000.0,61.4686,61.4833,61.4318,61.4539,47000.0
2008-02-20 13:50:00,83.56,83.71,83.55,83.7,54700.0,61.4465,61.5568,61.4392,61.5495,54700.0
2008-02-20 13:55:00,83.7,83.75,83.56,83.56,79000.0,61.5495,61.5862,61.4465,61.4465,79000.0
2008-02-20 14:00:00,83.58,83.9,83.41,83.49,183700.0,61.4612,61.6965,61.3362,61.395,183700.0
2008-02-20 14:05:00,83.5,83.72,83.5,83.64,114400.0,61.4024,61.5642,61.4024,61.5054,114400.0
2008-02-20 14:10:00,83.66,83.71,83.6,83.62,99000.0,61.5201,61.5568,61.4759,61.4906,99000.0
2008-02-20 14:15:00,83.63,83.75,83.55,83.58,88200.0,61.498,61.5862,61.4392,61.4612,88200.0
2008-02-20 14:20:00,83.56,83.72,83.5,83.63,67800.0,61.4465,61.5642,61.4024,61.498,67800.0
2008-02-20 14:25:00,83.64,83.86,83.64,83.86,108300.0,61.5054,61.6671,61.5054,61.6671,108300.0
2008-02-20 14:30:00,83.84,84.06,83.81,83.9,118700.0,61.6524,61.8142,61.6304,61.6965,118700.0
2008-02-20 14:35:00,83.92,84.02,83.77,83.88,79200.0,61.7113,61.7848,61.6009,61.6818,79200.0
2008-02-20 14:40:00,83.89,83.91,83.81,83.84,49100.0,61.6892,61.7039,61.6304,61.6524,49100.0
2008-02-20 14:45:00,83.84,84.02,83.83,83.92,154200.0,61.6524,61.7848,61.6451,61.7113,154200.0
2008-02-20 14:50:00,83.92,84.05,83.91,84.0,261800.0,61.7113,61.8068,61.7039,61.7701,261800.0
2008-02-20 14:55:00,84.02,84.27,84.01,84.08,79200.0,61.7848,61.9686,61.7774,61.8289,79200.0
2008-02-20 15:00:00,84.07,84.1,83.98,84.09,56100.0,61.8216,61.8436,61.7554,61.8363,56100.0
2008-02-20 15:05:00,84.09,84.1,83.86,83.9,136900.0,61.8363,61.8436,61.6671,61.6965,136900.0
2008-02-20 15:10:00,83.9,84.03,83.79,83.85,146700.0,61.6965,61.7921,61.6157,61.6598,146700.0
2008-02-20 15:15:00,83.85,83.96,83.78,83.78,76500.0,61.6598,61.7407,61.6083,61.6083,76500.0
2008-02-20 15:20:00,83.8,83.83,83.63,83.67,99700.0,61.623,61.6451,61.498,61.5274,99700.0
2008-02-20 15:25:00,83.68,83.87,83.62,83.64,78600.0,61.5348,61.6745,61.4906,61.5054,78600.0
2008-02-20 15:30:00,83.64,83.64,83.47,83.49,152300.0,61.5054,61.5054,61.3803,61.395,152300.0
2008-02-20 15:35:00,83.5,83.63,83.48,83.61,141100.0,61.4024,61.498,61.3877,61.4833,141100.0
2008-02-20 15:40:00,83.61,83.75,83.57,83.71,146600.0,61.4833,61.5862,61.4539,61.5568,146600.0
2008-02-20 15:45:00,83.71,83.74,83.58,83.72,166600.0,61.5568,61.5789,61.4612,61.5642,166600.0
2008-02-20 15:50:00,83.72,83.88,83.71,83.82,129000.0,61.5642,61.6818,61.5568,61.6377,129000.0
2008-02-20 15:55:00,83.82,83.94,83.74,83.94,216300.0,61.6377,61.726,61.5789,61.726,216300.0
2008-02-21 09:30:00,84.12,84.77,83.94,84.46,132500.0,61.8583,62.3363,61.726,62.1083,132500.0
2008-02-21 09:35:00,84.42,84.71,84.33,84.53,64100.0,62.0789,62.2922,62.0127,62.1598,64100.0
2008-02-21 09:40:00,84.46,84.88,84.44,84.82,74700.0,62.1083,62.4172,62.0936,62.3731,74700.0
2008-02-21 09:45:00,84.82,84.96,84.73,84.73,65800.0,62.3731,62.476,62.3069,62.3069,65800.0
2008-02-21 09:50:00,84.73,84.91,84.66,84.66,50000.0,62.3069,62.4393,62.2554,62.2554,50000.0
2008-02-21 09:55:00,84.67,84.79,84.6,84.66,56900.0,62.2628,62.351,62.2113,62.2554,56900.0
2008-02-21 10:00:00,84.66,84.66,84.21,84.24,114100.0,62.2554,62.2554,61.9245,61.9466,114100.0
2008-02-21 10:05:00,84.24,84.3,83.97,84.05,146600.0,61.9466,61.9907,61.748,61.8068,146600.0
2008-02-21 10:10:00,84.05,84.24,84.03,84.15,69700.0,61.8068,61.9466,61.7921,61.8804,69700.0
2008-02-21 10:15:00,84.15,84.69,84.15,84.61,157600.0,61.8804,62.2775,61.8804,62.2186,157600.0
2008-02-21 10:20:00,84.59,84.69,84.48,84.54,108800.0,62.2039,62.2775,62.1231,62.1672,108800.0
2008-02-21 10:25:00,84.56,84.58,84.39,84.46,100500.0,62.1819,62.1966,62.0569,62.1083,100500.0
2008-02-21 10:30:00,84.45,84.55,84.11,84.11,94800.0,62.101,62.1745,61.851,61.851,94800.0
2008-02-21 10:35:00,84.12,84.18,84.05,84.09,67000.0,61.8583,61.9024,61.8068,61.8363,67000.0
2008-02-21 10:40:00,84.07,84.1,83.84,83.89,145200.0,61.8216,61.8436,61.6524,61.6892,145200.0
2008-02-21 10:45:00,83.9,84.09,83.87,84.03,48100.0,61.6965,61.8363,61.6745,61.7921,48100.0
2008-02-21 10:50:00,84.02,84.11,83.87,83.87,46300.0,61.7848,61.851,61.6745,61.6745,46300.0
2008-02-21 10:55:00,83.87,83.88,83.71,83.71,57800.0,61.6745,61.6818,61.5568,61.5568,57800.0
2008-02-21 11:00:00,83.72,83.75,83.61,83.64,55100.0,61.5642,61.5862,61.4833,61.5054,55100.0
2008-02-21 11:05:00,83.64,83.71,83.59,83.67,60500.0,61.5054,61.5568,61.4686,61.5274,60500.0
2008-02-21 11:10:00,83.69,83.77,83.64,83.7,38200.0,61.5421,61.6009,61.5054,61.5495,38200.0
2008-02-21 11:15:00,83.71,83.79,83.55,83.73,104200.0,61.5568,61.6157,61.4392,61.5715,104200.0
2008-02-21 11:20:00,83.75,83.77,83.39,83.51,204400.0,61.5862,61.6009,61.3215,61.4098,204400.0
2008-02-21 11:25:00,83.51,83.66,83.42,83.45,89600.0,61.4098,61.5201,61.3436,61.3656,89600.0
2008-02-21 11:30:00,83.45,83.59,83.45,83.56,77300.0,61.3656,61.4686,61.3656,61.4465,77300.0
2008-02-21 11:35:00,83.58,83.63,83.5,83.53,35700.0,61.4612,61.498,61.4024,61.4245,35700.0
2008-02-21 11:40:00,83.54,83.6,83.42,83.45,49300.0,61.4318,61.4759,61.3436,61.3656,49300.0
2008-02-21 11:45:00,83.46,83.61,83.43,83.51,40300.0,61.373,61.4833,61.3509,61.4098,40300.0
2008-02-21 11:50:00,83.5,83.57,83.48,83.54,23600.0,61.4024,61.4539,61.3877,61.4318,23600.0
2008-02-21 11:55:00,83.55,83.62,83.46,83.59,34700.0,61.4392,61.4906,61.373,61.4686,34700.0
2008-02-21 12:00:00,83.59,83.61,83.49,83.58,29400.0,61.4686,61.4833,61.395,61.4612,29400.0
2008-02-21 12:05:00,83.58,83.58,83.43,83.46,19200.0,61.4612,61.4612,61.3509,61.373,19200.0
2008-02-21 12:10:00,83.45,83.45,83.24,83.3,48800.0,61.3656,61.3656,61.2112,61.2553,48800.0
2008-02-21 12:15:00,83.31,83.32,83.11,83.13,58900.0,61.2627,61.27,61.1156,61.1303,58900.0
2008-02-21 12:20:00,83.12,83.18,83.04,83.15,79700.0,61.123,61.1671,61.0641,61.145,79700.0
2008-02-21 12:25:00,83.15,83.16,83.02,83.05,48000.0,61.145,61.1524,61.0494,61.0715,48000.0
2008-02-21 12:30:00,83.06,83.12,83.0,83.12,54100.0,61.0788,61.123,61.0347,61.123,54100.0
2008-02-21 12:35:00,83.13,83.23,83.05,83.21,45600.0,61.1303,61.2039,61.0715,61.1891,45600.0
2008-02-21 12:40:00,83.2,83.27,83.19,83.25,20300.0,61.1818,61.2333,61.1744,61.2186,20300.0
2008-02-21 12:45:00,83.22,83.25,83.07,83.07,23200.0,61.1965,61.2186,61.0862,61.0862,23200.0
2008-02-21 12:50:00,83.07,83.15,83.06,83.09,30400.0,61.0862,61.145,61.0788,61.1009,30400.0
2008-02-21 12:55:00,83.09,83.16,83.04,83.12,24100.0,61.1009,61.1524,61.0641,61.123,24100.0
2008-02-21 13:00:00,83.14,83.16,83.02,83.11,29000.0,61.1377,61.1524,61.0494,61.1156,29000.0
2008-02-21 13:05:00,83.11,83.17,83.01,83.16,31200.0,61.1156,61.1597,61.0421,61.1524,31200.0
2008-02-21 13:10:00,83.17,83.17,82.83,82.87,66400.0,61.1597,61.1597,60.9097,60.9391,66400.0
2008-02-21 13:15:00,82.88,82.9,82.78,82.86,51400.0,60.9465,60.9612,60.8729,60.9318,51400.0
2008-02-21 13:20:00,82.86,82.89,82.69,82.78,60800.0,60.9318,60.9538,60.8068,60.8729,60800.0
2008-02-21 13:25:00,82.79,82.83,82.69,82.82,39600.0,60.8803,60.9097,60.8068,60.9024,39600.0
2008-02-21 13:30:00,82.82,82.83,82.76,82.76,40100.0,60.9024,60.9097,60.8582,60.8582,40100.0
2008-02-21 13:35:00,82.76,82.8,82.64,82.73,64800.0,60.8582,60.8877,60.77,60.8362,64800.0
2008-02-21 13:40:00,82.74,82.74,82.65,82.72,48500.0,60.8435,60.8435,60.7773,60.8288,48500.0
2008-02-21 13:45:00,82.72,82.73,82.5,82.52,80700.0,60.8288,60.8362,60.667,60.6818,80700.0
2008-02-21 13:50:00,82.52,82.71,82.49,82.64,87100.0,60.6818,60.8215,60.6597,60.77,87100.0
2008-02-21 13:55:00,82.62,82.85,82.59,82.79,43300.0,60.7553,60.9244,60.7332,60.8803,43300.0
2008-02-21 14:00:00,82.79,82.84,82.74,82.76,37800.0,60.8803,60.9171,60.8435,60.8582,37800.0
2008-02-21 14:05:00,82.77,82.91,82.72,82.89,41600.0,60.8656,60.9685,60.8288,60.9538,41600.0
2008-02-21 14:10:00,82.9,82.93,82.77,82.81,67300.0,60.9612,60.9832,60.8656,60.895,67300.0
2008-02-21 14:15:00,82.8,82.92,82.76,82.77,57400.0,60.8877,60.9759,60.8582,60.8656,57400.0
2008-02-21 14:20:00,82.77,82.89,82.73,82.84,81700.0,60.8656,60.9538,60.8362,60.9171,81700.0
2008-02-21 14:25:00,82.85,82.92,82.76,82.85,77400.0,60.9244,60.9759,60.8582,60.9244,77400.0
2008-02-21 14:30:00,82.87,82.87,82.7,82.74,46300.0,60.9391,60.9391,60.8141,60.8435,46300.0
2008-02-21 14:35:00,82.73,83.5,82.71,82.75,51700.0,60.8362,61.4024,60.8215,60.8509,51700.0
2008-02-21 14:40:00,82.77,82.8,82.54,82.54,42400.0,60.8656,60.8877,60.6965,60.6965,42400.0
2008-02-21 14:45:00,82.53,82.55,82.41,82.45,66800.0,60.6891,60.7038,60.6009,60.6303,66800.0
2008-02-21 14:50:00,82.46,82.53,82.39,82.53,61000.0,60.6376,60.6891,60.5862,60.6891,61000.0
2008-02-21 14:55:00,82.53,82.54,82.36,82.38,61900.0,60.6891,60.6965,60.5641,60.5788,61900.0
2008-02-21 15:00:00,82.39,82.39,82.18,82.22,95000.0,60.5862,60.5862,60.4317,60.4611,95000.0
2008-02-21 15:05:00,82.22,82.24,82.03,82.1,143300.0,60.4611,60.4758,60.3214,60.3729,143300.0
2008-02-21 15:10:00,82.1,82.15,81.96,82.06,149100.0,60.3729,60.4097,60.2699,60.3435,149100.0
2008-02-21 15:15:00,82.06,82.15,81.99,82.14,91400.0,60.3435,60.4097,60.292,60.4023,91400.0
2008-02-21 15:20:00,82.13,82.17,82.06,82.14,125400.0,60.395,60.4244,60.3435,60.4023,125400.0
2008-02-21 15:25:00,82.14,82.17,82.06,82.13,118100.0,60.4023,60.4244,60.3435,60.395,118100.0
2008-02-21 15:30:00,82.13,82.35,82.13,82.33,78800.0,60.395,60.5567,60.395,60.542,78800.0
2008-02-21 15:35:00,82.33,82.42,82.08,82.11,143900.0,60.542,60.6082,60.3582,60.3803,143900.0
2008-02-21 15:40:00,82.12,82.18,81.96,82.02,197300.0,60.3876,60.4317,60.2699,60.3141,197300.0
2008-02-21 15:45:00,82.02,82.21,82.0,82.21,304800.0,60.3141,60.4538,60.2994,60.4538,304800.0
2008-02-21 15:50:00,82.21,82.21,81.98,82.0,307200.0,60.4538,60.4538,60.2847,60.2994,307200.0
2008-02-21 15:55:00,82.0,82.05,81.87,82.03,481900.0,60.2994,60.3361,60.2038,60.3214,481900.0
2008-02-22 09:30:00,82.51,82.69,82.25,82.29,89800.0,60.6744,60.8068,60.4832,60.5126,89800.0
2008-02-22 09:35:00,82.24,82.32,82.0,82.0,101700.0,60.4758,60.5347,60.2994,60.2994,101700.0
2008-02-22 09:40:00,81.96,82.07,81.92,81.97,110700.0,60.2699,60.3508,60.2405,60.2773,110700.0
2008-02-22 09:45:00,81.97,82.39,81.94,82.37,117700.0,60.2773,60.5862,60.2552,60.5714,117700.0
2008-02-22 09:50:00,82.39,82.61,82.34,82.47,64000.0,60.5862,60.7479,60.5494,60.645,64000.0
2008-02-22 09:55:00,82.47,82.51,82.28,82.34,69200.0,60.645,60.6744,60.5053,60.5494,69200.0
2008-02-22 10:00:00,82.34,82.34,82.08,82.3,67800.0,60.5494,60.5494,60.3582,60.52,67800.0
2008-02-22 10:05:00,82.29,82.35,82.18,82.23,84900.0,60.5126,60.5567,60.4317,60.4685,84900.0
2008-02-22 10:10:00,82.23,82.25,82.0,82.2,66400.0,60.4685,60.4832,60.2994,60.4464,66400.0
2008-02-22 10:15:00,82.2,82.23,82.03,82.2,35700.0,60.4464,60.4685,60.3214,60.4464,35700.0
2008-02-22 10:20:00,82.21,82.21,81.97,82.08,51400.0,60.4538,60.4538,60.2773,60.3582,51400.0
2008-02-22 10:25:00,82.08,82.26,82.06,82.23,36000.0,60.3582,60.4906,60.3435,60.4685,36000.0
2008-02-22 10:30:00,82.23,82.28,81.97,81.97,63300.0,60.4685,60.5053,60.2773,60.2773,63300.0
2008-02-22 10:35:00,81.99,82.06,81.93,81.95,66700.0,60.292,60.3435,60.2479,60.2626,66700.0
2008-02-22 10:40:00,81.95,82.16,81.92,82.12,45100.0,60.2626,60.417,60.2405,60.3876,45100.0
2008-02-22 10:45:00,82.12,82.3,82.12,82.2,41500.0,60.3876,60.52,60.3876,60.4464,41500.0
2008-02-22 10:50:00,82.21,82.27,82.14,82.18,40200.0,60.4538,60.4979,60.4023,60.4317,40200.0
2008-02-22 10:55:00,82.19,82.21,82.09,82.15,31800.0,60.4391,60.4538,60.3655,60.4097,31800.0
2008-02-22 11:00:00,82.15,82.33,82.12,82.2,45800.0,60.4097,60.542,60.3876,60.4464,45800.0
2008-02-22 11:05:00,82.19,82.3,82.1,82.26,34700.0,60.4391,60.52,60.3729,60.4906,34700.0
2008-02-22 11:10:00,82.25,82.27,82.07,82.13,39400.0,60.4832,60.4979,60.3508,60.395,39400.0
2008-02-22 11:15:00,82.13,82.33,82.12,82.14,42800.0,60.395,60.542,60.3876,60.4023,42800.0
2008-02-22 11:20:00,82.14,82.14,81.95,82.02,51200.0,60.4023,60.4023,60.2626,60.3141,51200.0
2008-02-22 11:25:00,82.02,82.04,81.95,82.0,49800.0,60.3141,60.3288,60.2626,60.2994,49800.0
2008-02-22 11:30:00,82.01,82.1,81.95,82.07,36300.0,60.3067,60.3729,60.2626,60.3508,36300.0
2008-02-22 11:35:00,82.08,82.14,81.98,82.07,33600.0,60.3582,60.4023,60.2847,60.3508,33600.0
2008-02-22 11:40:00,82.06,82.06,81.97,82.0,30900.0,60.3435,60.3435,60.2773,60.2994,30900.0
2008-02-22 11:45:00,81.99,82.02,81.94,82.01,36600.0,60.292,60.3141,60.2552,60.3067,36600.0
2008-02-22 11:50:00,82.0,82.1,82.0,82.06,33700.0,60.2994,60.3729,60.2994,60.3435,33700.0
2008-02-22 11:55:00,82.05,82.11,82.0,82.11,29700.0,60.3361,60.3803,60.2994,60.3803,29700.0
2008-02-22 12:00:00,82.11,82.13,82.01,82.03,34900.0,60.3803,60.395,60.3067,60.3214,34900.0
2008-02-22 12:05:00,82.03,82.04,81.91,81.97,33300.0,60.3214,60.3288,60.2332,60.2773,33300.0
2008-02-22 12:10:00,81.97,81.97,81.8,81.89,32600.0,60.2773,60.2773,60.1523,60.2185,32600.0
2008-02-22 12:15:00,81.92,81.93,81.82,81.82,21400.0,60.2405,60.2479,60.167,60.167,21400.0
2008-02-22 12:20:00,81.82,81.94,81.81,81.92,34300.0,60.167,60.2552,60.1596,60.2405,34300.0
2008-02-22 12:25:00,81.94,82.1,81.9,82.06,40300.0,60.2552,60.3729,60.2258,60.3435,40300.0
2008-02-22 12:30:00,82.06,82.06,81.9,81.93,35600.0,60.3435,60.3435,60.2258,60.2479,35600.0
2008-02-22 12:35:00,81.93,82.03,81.92,81.95,29200.0,60.2479,60.3214,60.2405,60.2626,29200.0
2008-02-22 12:40:00,81.95,82.04,81.93,82.04,28500.0,60.2626,60.3288,60.2479,60.3288,28500.0
2008-02-22 12:45:00,82.05,82.2,82.0,82.12,46700.0,60.3361,60.4464,60.2994,60.3876,46700.0
2008-02-22 12:50:00,82.12,82.14,82.01,82.12,30600.0,60.3876,60.4023,60.3067,60.3876,30600.0
2008-02-22 12:55:00,82.1,82.3,82.1,82.18,35900.0,60.3729,60.52,60.3729,60.4317,35900.0
2008-02-22 13:00:00,82.18,82.21,82.05,82.07,33700.0,60.4317,60.4538,60.3361,60.3508,33700.0
2008-02-22 13:05:00,82.08,82.23,82.03,82.17,35900.0,60.3582,60.4685,60.3214,60.4244,35900.0
2008-02-22 13:10:00,82.18,82.22,82.12,82.16,21400.0,60.4317,60.4611,60.3876,60.417,21400.0
2008-02-22 13:15:00,82.17,82.31,82.15,82.23,20200.0,60.4244,60.5273,60.4097,60.4685,20200.0
2008-02-22 13:20:00,82.24,82.25,82.12,82.18,28400.0,60.4758,60.4832,60.3876,60.4317,28400.0
2008-02-22 13:25:00,82.19,82.27,82.0,82.0,38900.0,60.4391,60.4979,60.2994,60.2994,38900.0
2008-02-22 13:30:00,82.0,82.05,81.78,81.78,47700.0,60.2994,60.3361,60.1376,60.1376,47700.0
2008-02-22 13:35:00,81.78,81.96,81.75,81.96,24600.0,60.1376,60.2699,60.1155,60.2699,24600.0
2008-02-22 13:40:00,81.96,82.08,81.94,82.04,44400.0,60.2699,60.3582,60.2552,60.3288,44400.0
2008-02-22 13:45:00,82.04,82.15,81.98,82.09,64800.0,60.3288,60.4097,60.2847,60.3655,64800.0
2008-02-22 13:50:00,82.09,82.2,82.05,82.11,32700.0,60.3655,60.4464,60.3361,60.3803,32700.0
2008-02-22 13:55:00,82.11,82.18,82.04,82.09,24700.0,60.3803,60.4317,60.3288,60.3655,24700.0
2008-02-22 14:00:00,82.07,82.08,81.97,82.01,70500.0,60.3508,60.3582,60.2773,60.3067,70500.0
2008-02-22 14:05:00,82.0,82.07,81.96,82.01,29000.0,60.2994,60.3508,60.2699,60.3067,29000.0
2008-02-22 14:10:00,82.02,82.05,81.96,82.04,43300.0,60.3141,60.3361,60.2699,60.3288,43300.0
2008-02-22 14:15:00,82.04,82.11,81.96,82.09,42200.0,60.3288,60.3803,60.2699,60.3655,42200.0
2008-02-22 14:20:00,82.09,82.1,81.99,82.06,25300.0,60.3655,60.3729,60.292,60.3435,25300.0
2008-02-22 14:25:00,82.04,82.08,81.99,82.0,31600.0,60.3288,60.3582,60.292,60.2994,31600.0
2008-02-22 14:30:00,81.99,82.0,81.9,81.97,41900.0,60.292,60.2994,60.2258,60.2773,41900.0
2008-02-22 14:35:00,81.97,82.12,81.97,82.0,31400.0,60.2773,60.3876,60.2773,60.2994,31400.0
2008-02-22 14:40:00,82.03,82.19,81.98,82.14,39100.0,60.3214,60.4391,60.2847,60.4023,39100.0
2008-02-22 14:45:00,82.12,82.29,82.08,82.23,84500.0,60.3876,60.5126,60.3582,60.4685,84500.0
2008-02-22 14:50:00,82.24,82.24,82.02,82.07,250600.0,60.4758,60.4758,60.3141,60.3508,250600.0
2008-02-22 14:55:00,82.07,82.28,82.05,82.18,49200.0,60.3508,60.5053,60.3361,60.4317,49200.0
2008-02-22 15:00:00,82.2,82.22,82.12,82.12,33900.0,60.4464,60.4611,60.3876,60.3876,33900.0
2008-02-22 15:05:00,82.13,82.14,81.97,81.98,62600.0,60.395,60.4023,60.2773,60.2847,62600.0
2008-02-22 15:10:00,81.98,82.03,81.9,81.95,75200.0,60.2847,60.3214,60.2258,60.2626,75200.0
2008-02-22 15:15:00,81.95,81.98,81.87,81.98,81500.0,60.2626,60.2847,60.2038,60.2847,81500.0
2008-02-22 15:20:00,81.96,82.03,81.9,81.98,46100.0,60.2699,60.3214,60.2258,60.2847,46100.0
2008-02-22 15:25:00,81.98,82.27,81.95,82.27,69300.0,60.2847,60.4979,60.2626,60.4979,69300.0
2008-02-22 15:30:00,82.27,82.5,82.18,82.46,159500.0,60.4979,60.667,60.4317,60.6376,159500.0
2008-02-22 15:35:00,82.47,82.75,82.46,82.72,187000.0,60.645,60.8509,60.6376,60.8288,187000.0
2008-02-22 15:40:00,82.71,82.73,82.4,82.49,168900.0,60.8215,60.8362,60.5935,60.6597,168900.0
2008-02-22 15:45:00,82.48,82.73,82.42,82.72,121800.0,60.6523,60.8362,60.6082,60.8288,121800.0
2008-02-22 15:50:00,82.73,82.97,82.67,82.92,174600.0,60.8362,61.0127,60.7921,60.9759,174600.0
2008-02-22 15:55:00,82.92,83.21,82.91,83.12,257400.0,60.9759,61.1891,60.9685,61.123,257400.0
2008-02-25 09:30:00,83.26,84.51,83.12,84.28,252100.0,61.2259,62.1451,61.123,61.976,252100.0
2008-02-25 09:35:00,84.28,84.42,84.23,84.31,79600.0,61.976,62.0789,61.9392,61.998,79600.0
2008-02-25 09:40:00,84.26,84.3,84.1,84.26,96700.0,61.9613,61.9907,61.8436,61.9613,96700.0
2008-02-25 09:45:00,84.26,84.46,84.17,84.41,78800.0,61.9613,62.1083,61.8951,62.0716,78800.0
2008-02-25 09:50:00,84.39,84.45,84.2,84.34,71800.0,62.0569,62.101,61.9172,62.0201,71800.0
2008-02-25 09:55:00,84.33,84.33,84.0,84.0,64000.0,62.0127,62.0127,61.7701,61.7701,64000.0
2008-02-25 10:00:00,84.0,84.21,83.93,84.06,87600.0,61.7701,61.9245,61.7186,61.8142,87600.0
2008-02-25 10:05:00,84.04,84.42,84.04,84.41,52600.0,61.7995,62.0789,61.7995,62.0716,52600.0
2008-02-25 10:10:00,84.42,84.74,84.41,84.68,99300.0,62.0789,62.3142,62.0716,62.2701,99300.0
2008-02-25 10:15:00,84.67,84.67,84.5,84.64,68400.0,62.2628,62.2628,62.1378,62.2407,68400.0
2008-02-25 10:20:00,84.63,84.69,84.46,84.46,154200.0,62.2334,62.2775,62.1083,62.1083,154200.0
2008-02-25 10:25:00,84.46,84.5,84.34,84.42,69000.0,62.1083,62.1378,62.0201,62.0789,69000.0
2008-02-25 10:30:00,84.42,84.45,84.11,84.13,52500.0,62.0789,62.101,61.851,61.8657,52500.0
2008-02-25 10:35:00,84.11,84.13,83.94,84.03,112700.0,61.851,61.8657,61.726,61.7921,112700.0
2008-02-25 10:40:00,84.03,84.11,83.94,84.06,45100.0,61.7921,61.851,61.726,61.8142,45100.0
2008-02-25 10:45:00,84.06,84.3,84.01,84.22,44400.0,61.8142,61.9907,61.7774,61.9319,44400.0
2008-02-25 10:50:00,84.25,84.44,84.25,84.34,60400.0,61.9539,62.0936,61.9539,62.0201,60400.0
2008-02-25 10:55:00,84.33,84.4,84.22,84.37,58300.0,62.0127,62.0642,61.9319,62.0422,58300.0
2008-02-25 11:00:00,84.35,84.47,84.23,84.46,57600.0,62.0275,62.1157,61.9392,62.1083,57600.0
2008-02-25 11:05:00,84.46,84.46,84.25,84.28,46800.0,62.1083,62.1083,61.9539,61.976,46800.0
2008-02-25 11:10:00,84.28,84.47,84.15,84.47,42600.0,61.976,62.1157,61.8804,62.1157,42600.0
2008-02-25 11:15:00,84.47,84.47,84.19,84.22,30700.0,62.1157,62.1157,61.9098,61.9319,30700.0
2008-02-25 11:20:00,84.22,84.44,84.21,84.39,39600.0,61.9319,62.0936,61.9245,62.0569,39600.0
2008-02-25 11:25:00,84.39,84.47,84.33,84.33,53500.0,62.0569,62.1157,62.0127,62.0127,53500.0
2008-02-25 11:30:00,84.38,84.42,84.33,84.39,35200.0,62.0495,62.0789,62.0127,62.0569,35200.0
2008-02-25 11:35:00,84.4,84.42,84.36,84.39,22800.0,62.0642,62.0789,62.0348,62.0569,22800.0
2008-02-25 11:40:00,84.37,84.41,84.37,84.41,13500.0,62.0422,62.0716,62.0422,62.0716,13500.0
2008-02-25 11:45:00,84.41,84.46,84.38,84.38,19600.0,62.0716,62.1083,62.0495,62.0495,19600.0
2008-02-25 11:50:00,84.39,84.41,84.29,84.3,17000.0,62.0569,62.0716,61.9833,61.9907,17000.0
2008-02-25 11:55:00,84.3,84.3,84.08,84.1,33600.0,61.9907,61.9907,61.8289,61.8436,33600.0
2008-02-25 12:00:00,84.1,84.18,84.07,84.13,32000.0,61.8436,61.9024,61.8216,61.8657,32000.0
2008-02-25 12:05:00,84.1,84.16,84.1,84.13,22700.0,61.8436,61.8877,61.8436,61.8657,22700.0
2008-02-25 12:10:00,84.14,84.18,84.0,84.01,27700.0,61.873,61.9024,61.7701,61.7774,27700.0
2008-02-25 12:15:00,84.01,84.02,83.82,83.84,55500.0,61.7774,61.7848,61.6377,61.6524,55500.0
2008-02-25 12:20:00,83.84,83.85,83.65,83.66,36300.0,61.6524,61.6598,61.5127,61.5201,36300.0
2008-02-25 12:25:00,83.68,83.72,83.65,83.71,22000.0,61.5348,61.5642,61.5127,61.5568,22000.0
2008-02-25 12:30:00,83.7,83.77,83.59,83.68,34600.0,61.5495,61.6009,61.4686,61.5348,34600.0
2008-02-25 12:35:00,83.68,83.73,83.66,83.7,25000.0,61.5348,61.5715,61.5201,61.5495,25000.0
2008-02-25 12:40:00,83.72,83.72,83.68,83.71,14300.0,61.5642,61.5642,61.5348,61.5568,14300.0
2008-02-25 12:45:00,83.71,83.8,83.68,83.77,28500.0,61.5568,61.623,61.5348,61.6009,28500.0
2008-02-25 12:50:00,83.78,83.8,83.71,83.71,17000.0,61.6083,61.623,61.5568,61.5568,17000.0
2008-02-25 12:55:00,83.72,83.74,83.61,83.61,32700.0,61.5642,61.5789,61.4833,61.4833,32700.0
2008-02-25 13:00:00,83.6,83.61,83.5,83.58,27700.0,61.4759,61.4833,61.4024,61.4612,27700.0
2008-02-25 13:05:00,83.59,83.85,83.59,83.67,39200.0,61.4686,61.6598,61.4686,61.5274,39200.0
2008-02-25 13:10:00,83.69,83.69,83.52,83.6,29500.0,61.5421,61.5421,61.4171,61.4759,29500.0
2008-02-25 13:15:00,83.6,83.62,83.5,83.5,28500.0,61.4759,61.4906,61.4024,61.4024,28500.0
2008-02-25 13:20:00,83.53,83.57,83.49,83.56,24700.0,61.4245,61.4539,61.395,61.4465,24700.0
2008-02-25 13:25:00,83.57,83.57,83.43,83.5,53200.0,61.4539,61.4539,61.3509,61.4024,53200.0
2008-02-25 13:30:00,83.5,83.55,83.29,83.29,43800.0,61.4024,61.4392,61.248,61.248,43800.0
2008-02-25 13:35:00,83.29,83.35,83.28,83.33,33000.0,61.248,61.2921,61.2406,61.2774,33000.0
2008-02-25 13:40:00,83.33,83.35,83.3,83.32,20500.0,61.2774,61.2921,61.2553,61.27,20500.0
2008-02-25 13:45:00,83.33,83.4,83.31,83.38,35800.0,61.2774,61.3289,61.2627,61.3142,35800.0
2008-02-25 13:50:00,83.35,83.56,83.35,83.5,93500.0,61.2921,61.4465,61.2921,61.4024,93500.0
2008-02-25 13:55:00,83.51,83.61,83.42,83.55,36100.0,61.4098,61.4833,61.3436,61.4392,36100.0
2008-02-25 14:00:00,83.55,83.78,83.54,83.69,101300.0,61.4392,61.6083,61.4318,61.5421,101300.0
2008-02-25 14:05:00,83.69,83.7,83.51,83.57,40000.0,61.5421,61.5495,61.4098,61.4539,40000.0
2008-02-25 14:10:00,83.57,83.66,83.51,83.63,44600.0,61.4539,61.5201,61.4098,61.498,44600.0
2008-02-25 14:15:00,83.63,83.64,83.57,83.6,59500.0,61.498,61.5054,61.4539,61.4759,59500.0
2008-02-25 14:20:00,83.61,83.67,83.55,83.6,43800.0,61.4833,61.5274,61.4392,61.4759,43800.0
2008-02-25 14:25:00,83.61,84.44,83.56,84.35,142800.0,61.4833,62.0936,61.4465,62.0275,142800.0
2008-02-25 14:30:00,84.35,84.53,84.23,84.43,157100.0,62.0275,62.1598,61.9392,62.0863,157100.0
2008-02-25 14:35:00,84.41,84.46,84.25,84.25,110200.0,62.0716,62.1083,61.9539,61.9539,110200.0
2008-02-25 14:40:00,84.25,84.35,83.95,83.95,74600.0,61.9539,62.0275,61.7333,61.7333,74600.0
2008-02-25 14:45:00,83.95,84.12,83.93,84.12,52400.0,61.7333,61.8583,61.7186,61.8583,52400.0
2008-02-25 14:50:00,84.12,84.32,84.02,84.3,75400.0,61.8583,62.0054,61.7848,61.9907,75400.0
2008-02-25 14:55:00,84.25,84.36,84.21,84.33,53900.0,61.9539,62.0348,61.9245,62.0127,53900.0
2008-02-25 15:00:00,84.35,84.42,84.3,84.33,57700.0,62.0275,62.0789,61.9907,62.0127,57700.0
2008-02-25 15:05:00,84.33,84.42,84.14,84.14,55500.0,62.0127,62.0789,61.873,61.873,55500.0
2008-02-25 15:10:00,84.13,84.23,84.04,84.15,54900.0,61.8657,61.9392,61.7995,61.8804,54900.0
2008-02-25 15:15:00,84.14,84.39,84.14,84.31,74400.0,61.873,62.0569,61.873,61.998,74400.0
2008-02-25 15:20:00,84.28,84.33,84.24,84.28,59100.0,61.976,62.0127,61.9466,61.976,59100.0
2008-02-25 15:25:00,84.29,84.45,84.29,84.44,61500.0,61.9833,62.101,61.9833,62.0936,61500.0
2008-02-25 15:30:00,84.43,84.46,84.25,84.3,82500.0,62.0863,62.1083,61.9539,61.9907,82500.0
2008-02-25 15:35:00,84.3,84.49,84.3,84.4,131100.0,61.9907,62.1304,61.9907,62.0642,131100.0
2008-02-25 15:40:00,84.41,84.48,84.4,84.44,132800.0,62.0716,62.1231,62.0642,62.0936,132800.0
2008-02-25 15:45:00,84.44,84.49,84.32,84.37,121600.0,62.0936,62.1304,62.0054,62.0422,121600.0
2008-02-25 15:50:00,84.35,84.57,84.35,84.55,146000.0,62.0275,62.1892,62.0275,62.1745,146000.0
2008-02-25 15:55:00,84.55,84.63,84.51,84.58,138500.0,62.1745,62.2334,62.1451,62.1966,138500.0
2008-02-26 09:30:00,85.12,85.12,84.6,84.95,117500.0,62.5937,62.5937,62.2113,62.4687,117500.0
2008-02-26 09:35:00,84.97,84.99,84.4,84.4,70000.0,62.4834,62.4981,62.0642,62.0642,70000.0
2008-02-26 09:40:00,84.38,84.44,84.32,84.34,49800.0,62.0495,62.0936,62.0054,62.0201,49800.0
2008-02-26 09:45:00,84.38,84.59,84.38,84.49,55900.0,62.0495,62.2039,62.0495,62.1304,55900.0
2008-02-26 09:50:00,84.48,84.68,84.44,84.65,49200.0,62.1231,62.2701,62.0936,62.2481,49200.0
2008-02-26 09:55:00,84.65,84.66,84.4,84.48,50500.0,62.2481,62.2554,62.0642,62.1231,50500.0
2008-02-26 10:00:00,84.48,84.58,84.29,84.54,94700.0,62.1231,62.1966,61.9833,62.1672,94700.0
2008-02-26 10:05:00,84.54,84.6,84.38,84.57,50400.0,62.1672,62.2113,62.0495,62.1892,50400.0
2008-02-26 10:10:00,84.58,84.6,84.35,84.35,46300.0,62.1966,62.2113,62.0275,62.0275,46300.0
2008-02-26 10:15:00,84.35,84.46,84.25,84.25,53100.0,62.0275,62.1083,61.9539,61.9539,53100.0
2008-02-26 10:20:00,84.25,84.26,84.11,84.22,69700.0,61.9539,61.9613,61.851,61.9319,69700.0
2008-02-26 10:25:00,84.2,84.24,84.08,84.17,65300.0,61.9172,61.9466,61.8289,61.8951,65300.0
2008-02-26 10:30:00,84.15,84.43,84.1,84.37,60200.0,61.8804,62.0863,61.8436,62.0422,60200.0
2008-02-26 10:35:00,84.37,84.38,84.05,84.05,41400.0,62.0422,62.0495,61.8068,61.8068,41400.0
2008-02-26 10:40:00,84.05,84.05,83.91,84.01,62600.0,61.8068,61.8068,61.7039,61.7774,62600.0
2008-02-26 10:45:00,84.0,84.18,83.9,84.14,43200.0,61.7701,61.9024,61.6965,61.873,43200.0
2008-02-26 10:50:00,84.14,84.15,83.9,84.03,82800.0,61.873,61.8804,61.6965,61.7921,82800.0
2008-02-26 10:55:00,84.05,84.07,83.9,83.96,45400.0,61.8068,61.8216,61.6965,61.7407,45400.0
2008-02-26 11:00:00,83.96,84.09,83.94,84.04,55000.0,61.7407,61.8363,61.726,61.7995,55000.0
2008-02-26 11:05:00,84.08,84.36,84.08,84.3,100200.0,61.8289,62.0348,61.8289,61.9907,100200.0
2008-02-26 11:10:00,84.3,84.3,84.16,84.27,50700.0,61.9907,61.9907,61.8877,61.9686,50700.0
2008-02-26 11:15:00,84.27,84.41,84.12,84.19,57000.0,61.9686,62.0716,61.8583,61.9098,57000.0
2008-02-26 11:20:00,84.16,84.26,84.0,84.1,95900.0,61.8877,61.9613,61.7701,61.8436,95900.0
2008-02-26 11:25:00,84.13,84.15,84.07,84.09,48800.0,61.8657,61.8804,61.8216,61.8363,48800.0
2008-02-26 11:30:00,84.08,84.35,84.06,84.31,40000.0,61.8289,62.0275,61.8142,61.998,40000.0
2008-02-26 11:35:00,84.32,84.32,84.16,84.19,36900.0,62.0054,62.0054,61.8877,61.9098,36900.0
2008-02-26 11:40:00,84.2,84.23,84.1,84.15,49000.0,61.9172,61.9392,61.8436,61.8804,49000.0
2008-02-26 11:45:00,84.13,84.27,84.12,84.24,38100.0,61.8657,61.9686,61.8583,61.9466,38100.0
2008-02-26 11:50:00,84.24,84.42,84.22,84.27,70700.0,61.9466,62.0789,61.9319,61.9686,70700.0
2008-02-26 11:55:00,84.27,84.33,84.21,84.28,30300.0,61.9686,62.0127,61.9245,61.976,30300.0
2008-02-26 12:00:00,84.29,84.3,84.17,84.2,39600.0,61.9833,61.9907,61.8951,61.9172,39600.0
2008-02-26 12:05:00,84.21,84.3,84.16,84.22,33300.0,61.9245,61.9907,61.8877,61.9319,33300.0
2008-02-26 12:10:00,84.21,84.3,84.15,84.21,67700.0,61.9245,61.9907,61.8804,61.9245,67700.0
2008-02-26 12:15:00,84.2,84.31,84.13,84.22,55800.0,61.9172,61.998,61.8657,61.9319,55800.0
2008-02-26 12:20:00,84.2,84.38,84.17,84.17,66700.0,61.9172,62.0495,61.8951,61.8951,66700.0
2008-02-26 12:25:00,84.17,84.23,84.17,84.22,27300.0,61.8951,61.9392,61.8951,61.9319,27300.0
2008-02-26 12:30:00,84.22,84.29,84.2,84.26,30300.0,61.9319,61.9833,61.9172,61.9613,30300.0
2008-02-26 12:35:00,84.28,84.32,84.21,84.29,33200.0,61.976,62.0054,61.9245,61.9833,33200.0
2008-02-26 12:40:00,84.32,84.34,84.2,84.31,48200.0,62.0054,62.0201,61.9172,61.998,48200.0
2008-02-26 12:45:00,84.28,84.4,84.21,84.39,42400.0,61.976,62.0642,61.9245,62.0569,42400.0
2008-02-26 12:50:00,84.38,84.45,84.22,84.25,63800.0,62.0495,62.101,61.9319,61.9539,63800.0
2008-02-26 12:55:00,84.24,84.46,84.21,84.43,32000.0,61.9466,62.1083,61.9245,62.0863,32000.0
2008-02-26 13:00:00,84.46,84.67,84.43,84.67,44500.0,62.1083,62.2628,62.0863,62.2628,44500.0
2008-02-26 13:05:00,84.67,84.75,84.64,84.73,45000.0,62.2628,62.3216,62.2407,62.3069,45000.0
2008-02-26 13:10:00,84.73,84.74,84.68,84.72,68600.0,62.3069,62.3142,62.2701,62.2995,68600.0
2008-02-26 13:15:00,84.71,84.85,84.69,84.83,72500.0,62.2922,62.3951,62.2775,62.3804,72500.0
2008-02-26 13:20:00,84.82,84.84,84.66,84.68,45000.0,62.3731,62.3878,62.2554,62.2701,45000.0
2008-02-26 13:25:00,84.68,84.68,84.5,84.56,39200.0,62.2701,62.2701,62.1378,62.1819,39200.0
2008-02-26 13:30:00,84.54,84.71,84.53,84.6,31800.0,62.1672,62.2922,62.1598,62.2113,31800.0
2008-02-26 13:35:00,84.59,84.67,84.54,84.61,44700.0,62.2039,62.2628,62.1672,62.2186,44700.0
2008-02-26 13:40:00,84.64,84.75,84.58,84.6,30100.0,62.2407,62.3216,62.1966,62.2113,30100.0
2008-02-26 13:45:00,84.62,84.69,84.54,84.62,41000.0,62.226,62.2775,62.1672,62.226,41000.0
2008-02-26 13:50:00,84.61,84.81,84.61,84.79,39100.0,62.2186,62.3657,62.2186,62.351,39100.0
2008-02-26 13:55:00,84.8,84.81,84.66,84.66,78900.0,62.3584,62.3657,62.2554,62.2554,78900.0
2008-02-26 14:00:00,84.69,84.71,84.58,84.65,41900.0,62.2775,62.2922,62.1966,62.2481,41900.0
2008-02-26 14:05:00,84.61,84.69,84.48,84.48,49900.0,62.2186,62.2775,62.1231,62.1231,49900.0
2008-02-26 14:10:00,84.51,84.61,84.43,84.52,42000.0,62.1451,62.2186,62.0863,62.1525,42000.0
2008-02-26 14:15:00,84.52,84.61,84.48,84.56,55400.0,62.1525,62.2186,62.1231,62.1819,55400.0
2008-02-26 14:20:00,84.55,84.63,84.53,84.62,43400.0,62.1745,62.2334,62.1598,62.226,43400.0
2008-02-26 14:25:00,84.62,84.71,84.6,84.7,44700.0,62.226,62.2922,62.2113,62.2848,44700.0
2008-02-26 14:30:00,84.71,84.8,84.68,84.8,41800.0,62.2922,62.3584,62.2701,62.3584,41800.0
2008-02-26 14:35:00,84.79,84.85,84.75,84.83,51700.0,62.351,62.3951,62.3216,62.3804,51700.0
2008-02-26 14:40:00,84.82,84.86,84.75,84.85,59100.0,62.3731,62.4025,62.3216,62.3951,59100.0
2008-02-26 14:45:00,84.85,84.91,84.75,84.91,60900.0,62.3951,62.4393,62.3216,62.4393,60900.0
2008-02-26 14:50:00,84.92,84.92,84.5,84.72,133900.0,62.4466,62.4466,62.1378,62.2995,133900.0
2008-02-26 14:55:00,84.71,84.79,84.62,84.7,94100.0,62.2922,62.351,62.226,62.2848,94100.0
2008-02-26 15:00:00,84.71,84.75,84.53,84.56,69200.0,62.2922,62.3216,62.1598,62.1819,69200.0
2008-02-26 15:05:00,84.54,84.55,84.39,84.52,72300.0,62.1672,62.1745,62.0569,62.1525,72300.0
2008-02-26 15:10:00,84.52,84.54,84.37,84.41,81200.0,62.1525,62.1672,62.0422,62.0716,81200.0
2008-02-26 15:15:00,84.4,84.4,84.26,84.34,83100.0,62.0642,62.0642,61.9613,62.0201,83100.0
2008-02-26 15:20:00,84.36,84.36,84.23,84.25,104000.0,62.0348,62.0348,61.9392,61.9539,104000.0
2008-02-26 15:25:00,84.25,84.43,84.19,84.43,153900.0,61.9539,62.0863,61.9098,62.0863,153900.0
2008-02-26 15:30:00,84.41,84.56,84.15,84.17,109600.0,62.0716,62.1819,61.8804,61.8951,109600.0
2008-02-26 15:35:00,84.18,84.35,84.17,84.28,102800.0,61.9024,62.0275,61.8951,61.976,102800.0
2008-02-26 15:40:00,84.26,84.47,84.19,84.45,90600.0,61.9613,62.1157,61.9098,62.101,90600.0
2008-02-26 15:45:00,84.45,84.54,84.38,84.46,125500.0,62.101,62.1672,62.0495,62.1083,125500.0
2008-02-26 15:50:00,84.47,84.57,84.44,84.56,134400.0,62.1157,62.1892,62.0936,62.1819,134400.0
2008-02-26 15:55:00,84.56,84.71,84.53,84.61,170600.0,62.1819,62.2922,62.1598,62.2186,170600.0
2008-02-27 09:30:00,84.22,85.0,84.06,84.88,142900.0,61.9319,62.5054,61.8142,62.4172,142900.0
2008-02-27 09:35:00,84.82,84.95,84.65,84.74,67900.0,62.3731,62.4687,62.2481,62.3142,67900.0
2008-02-27 09:40:00,84.74,85.07,84.7,85.06,80800.0,62.3142,62.5569,62.2848,62.5496,80800.0
2008-02-27 09:45:00,85.04,85.19,84.99,85.19,83200.0,62.5349,62.6452,62.4981,62.6452,83200.0
2008-02-27 09:50:00,85.18,85.18,84.78,84.85,84500.0,62.6378,62.6378,62.3437,62.3951,84500.0
2008-02-27 09:55:00,84.85,84.88,84.66,84.66,62600.0,62.3951,62.4172,62.2554,62.2554,62600.0
2008-02-27 10:00:00,84.66,84.68,84.48,84.64,40500.0,62.2554,62.2701,62.1231,62.2407,40500.0
2008-02-27 10:05:00,84.64,85.0,84.63,84.98,41100.0,62.2407,62.5054,62.2334,62.4907,41100.0
2008-02-27 10:10:00,85.0,85.1,84.91,84.95,50500.0,62.5054,62.579,62.4393,62.4687,50500.0
2008-02-27 10:15:00,84.93,85.11,84.87,84.91,48600.0,62.454,62.5863,62.4098,62.4393,48600.0
2008-02-27 10:20:00,84.93,85.06,84.81,84.87,40600.0,62.454,62.5496,62.3657,62.4098,40600.0
2008-02-27 10:25:00,84.85,84.89,84.56,84.6,70100.0,62.3951,62.4245,62.1819,62.2113,70100.0
2008-02-27 10:30:00,84.6,84.74,84.32,84.32,83300.0,62.2113,62.3142,62.0054,62.0054,83300.0
2008-02-27 10:35:00,84.33,84.51,84.25,84.5,98100.0,62.0127,62.1451,61.9539,62.1378,98100.0
2008-02-27 10:40:00,84.5,84.89,84.49,84.52,85000.0,62.1378,62.4245,62.1304,62.1525,85000.0
2008-02-27 10:45:00,84.52,84.75,84.52,84.55,89000.0,62.1525,62.3216,62.1525,62.1745,89000.0
2008-02-27 10:50:00,84.57,84.57,84.23,84.24,100200.0,62.1892,62.1892,61.9392,61.9466,100200.0
2008-02-27 10:55:00,84.25,84.26,84.09,84.15,115900.0,61.9539,61.9613,61.8363,61.8804,115900.0
2008-02-27 11:00:00,84.14,84.17,84.06,84.17,76200.0,61.873,61.8951,61.8142,61.8951,76200.0
2008-02-27 11:05:00,84.16,84.35,84.16,84.29,56400.0,61.8877,62.0275,61.8877,61.9833,56400.0
2008-02-27 11:10:00,84.29,84.38,84.2,84.38,54200.0,61.9833,62.0495,61.9172,62.0495,54200.0
2008-02-27 11:15:00,84.37,84.37,84.22,84.31,45100.0,62.0422,62.0422,61.9319,61.998,45100.0
2008-02-27 11:20:00,84.32,84.53,84.25,84.51,78300.0,62.0054,62.1598,61.9539,62.1451,78300.0
2008-02-27 11:25:00,84.52,84.53,84.36,84.37,42200.0,62.1525,62.1598,62.0348,62.0422,42200.0
2008-02-27 11:30:00,84.37,84.39,84.2,84.2,58100.0,62.0422,62.0569,61.9172,61.9172,58100.0
2008-02-27 11:35:00,84.2,84.29,84.14,84.18,31300.0,61.9172,61.9833,61.873,61.9024,31300.0
2008-02-27 11:40:00,84.19,84.34,84.17,84.21,35200.0,61.9098,62.0201,61.8951,61.9245,35200.0
2008-02-27 11:45:00,84.2,84.21,84.0,84.06,60500.0,61.9172,61.9245,61.7701,61.8142,60500.0
2008-02-27 11:50:00,84.06,84.25,84.05,84.19,34000.0,61.8142,61.9539,61.8068,61.9098,34000.0
2008-02-27 11:55:00,84.2,84.33,84.18,84.33,32200.0,61.9172,62.0127,61.9024,62.0127,32200.0
2008-02-27 12:00:00,84.31,84.38,84.14,84.38,43000.0,61.998,62.0495,61.873,62.0495,43000.0
2008-02-27 12:05:00,84.4,84.47,84.38,84.47,49000.0,62.0642,62.1157,62.0495,62.1157,49000.0
2008-02-27 12:10:00,84.47,84.58,84.45,84.46,48000.0,62.1157,62.1966,62.101,62.1083,48000.0
2008-02-27 12:15:00,84.46,84.46,84.29,84.33,38600.0,62.1083,62.1083,61.9833,62.0127,38600.0
2008-02-27 12:20:00,84.33,84.45,84.28,84.32,28900.0,62.0127,62.101,61.976,62.0054,28900.0
2008-02-27 12:25:00,84.32,84.37,84.29,84.34,22300.0,62.0054,62.0422,61.9833,62.0201,22300.0
2008-02-27 12:30:00,84.34,84.38,84.28,84.28,25800.0,62.0201,62.0495,61.976,61.976,25800.0
2008-02-27 12:35:00,84.29,84.37,84.28,84.3,16700.0,61.9833,62.0422,61.976,61.9907,16700.0
2008-02-27 12:40:00,84.29,84.31,84.17,84.31,25600.0,61.9833,61.998,61.8951,61.998,25600.0
2008-02-27 12:45:00,84.31,84.31,84.2,84.28,16900.0,61.998,61.998,61.9172,61.976,16900.0
2008-02-27 12:50:00,84.28,84.33,84.22,84.25,32500.0,61.976,62.0127,61.9319,61.9539,32500.0
2008-02-27 12:55:00,84.25,84.25,84.08,84.16,22600.0,61.9539,61.9539,61.8289,61.8877,22600.0
2008-02-27 13:00:00,84.16,84.29,84.14,84.19,35200.0,61.8877,61.9833,61.873,61.9098,35200.0
2008-02-27 13:05:00,84.18,84.23,84.16,84.23,17700.0,61.9024,61.9392,61.8877,61.9392,17700.0
2008-02-27 13:10:00,84.24,84.25,84.13,84.21,22900.0,61.9466,61.9539,61.8657,61.9245,22900.0
2008-02-27 13:15:00,84.22,84.23,84.08,84.09,28100.0,61.9319,61.9392,61.8289,61.8363,28100.0
2008-02-27 13:20:00,84.09,84.14,84.06,84.11,37800.0,61.8363,61.873,61.8142,61.851,37800.0
2008-02-27 13:25:00,84.11,84.18,84.09,84.18,17900.0,61.851,61.9024,61.8363,61.9024,17900.0
2008-02-27 13:30:00,84.18,84.2,84.03,84.04,31200.0,61.9024,61.9172,61.7921,61.7995,31200.0
2008-02-27 13:35:00,84.04,84.09,83.94,83.95,57800.0,61.7995,61.8363,61.726,61.7333,57800.0
2008-02-27 13:40:00,83.94,83.95,83.77,83.8,35200.0,61.726,61.7333,61.6009,61.623,35200.0
2008-02-27 13:45:00,83.81,84.25,83.72,83.73,78900.0,61.6304,61.9539,61.5642,61.5715,78900.0
2008-02-27 13:50:00,83.73,83.93,83.72,83.81,41500.0,61.5715,61.7186,61.5642,61.6304,41500.0
2008-02-27 13:55:00,83.81,83.89,83.76,83.89,26400.0,61.6304,61.6892,61.5936,61.6892,26400.0
2008-02-27 14:00:00,83.88,83.88,83.64,83.64,48000.0,61.6818,61.6818,61.5054,61.5054,48000.0
2008-02-27 14:05:00,83.63,83.68,83.52,83.52,67800.0,61.498,61.5348,61.4171,61.4171,67800.0
2008-02-27 14:10:00,83.52,83.68,83.47,83.68,45900.0,61.4171,61.5348,61.3803,61.5348,45900.0
2008-02-27 14:15:00,83.68,83.84,83.64,83.83,56000.0,61.5348,61.6524,61.5054,61.6451,56000.0
2008-02-27 14:20:00,83.82,83.86,83.52,83.56,67300.0,61.6377,61.6671,61.4171,61.4465,67300.0
2008-02-27 14:25:00,83.56,83.59,83.4,83.44,31500.0,61.4465,61.4686,61.3289,61.3583,31500.0
2008-02-27 14:30:00,83.44,83.6,83.44,83.59,25900.0,61.3583,61.4759,61.3583,61.4686,25900.0
2008-02-27 14:35:00,83.59,83.62,83.49,83.53,31900.0,61.4686,61.4906,61.395,61.4245,31900.0
2008-02-27 14:40:00,83.51,83.74,83.51,83.7,39200.0,61.4098,61.5789,61.4098,61.5495,39200.0
2008-02-27 14:45:00,83.71,83.85,83.71,83.85,31600.0,61.5568,61.6598,61.5568,61.6598,31600.0
2008-02-27 14:50:00,83.85,83.85,83.75,83.75,33100.0,61.6598,61.6598,61.5862,61.5862,33100.0
2008-02-27 14:55:00,83.75,83.95,83.57,83.92,65500.0,61.5862,61.7333,61.4539,61.7113,65500.0
2008-02-27 15:00:00,83.92,84.02,83.81,83.86,53100.0,61.7113,61.7848,61.6304,61.6671,53100.0
2008-02-27 15:05:00,83.85,83.86,83.67,83.69,49000.0,61.6598,61.6671,61.5274,61.5421,49000.0
2008-02-27 15:10:00,83.7,83.74,83.62,83.69,53300.0,61.5495,61.5789,61.4906,61.5421,53300.0
2008-02-27 15:15:00,83.7,83.83,83.65,83.78,49800.0,61.5495,61.6451,61.5127,61.6083,49800.0
2008-02-27 15:20:00,83.77,83.9,83.77,83.77,46100.0,61.6009,61.6965,61.6009,61.6009,46100.0
2008-02-27 15:25:00,83.77,84.12,83.76,84.06,83800.0,61.6009,61.8583,61.5936,61.8142,83800.0
2008-02-27 15:30:00,84.06,84.08,83.96,83.96,69000.0,61.8142,61.8289,61.7407,61.7407,69000.0
2008-02-27 15:35:00,83.99,84.13,83.96,83.97,85000.0,61.7627,61.8657,61.7407,61.748,85000.0
2008-02-27 15:40:00,83.98,84.1,83.89,84.03,99300.0,61.7554,61.8436,61.6892,61.7921,99300.0
2008-02-27 15:45:00,84.0,84.05,83.88,83.94,90200.0,61.7701,61.8068,61.6818,61.726,90200.0
2008-02-27 15:50:00,83.95,83.95,83.8,83.82,90700.0,61.7333,61.7333,61.623,61.6377,90700.0
2008-02-27 15:55:00,83.83,83.98,83.8,83.97,143900.0,61.6451,61.7554,61.623,61.748,143900.0
2008-02-28 09:30:00,83.51,83.81,83.5,83.5,170900.0,61.4098,61.6304,61.4024,61.4024,170900.0
2008-02-28 09:35:00,83.5,83.56,83.29,83.37,45400.0,61.4024,61.4465,61.248,61.3068,45400.0
2008-02-28 09:40:00,83.34,83.65,83.26,83.26,57700.0,61.2847,61.5127,61.2259,61.2259,57700.0
2008-02-28 09:45:00,83.26,83.27,83.01,83.03,80500.0,61.2259,61.2333,61.0421,61.0568,80500.0
2008-02-28 09:50:00,83.04,83.09,82.73,83.07,130900.0,61.0641,61.1009,60.8362,61.0862,130900.0
2008-02-28 09:55:00,83.07,83.29,83.0,83.2,97200.0,61.0862,61.248,61.0347,61.1818,97200.0
2008-02-28 10:00:00,83.21,83.29,83.16,83.18,78800.0,61.1891,61.248,61.1524,61.1671,78800.0
2008-02-28 10:05:00,83.19,83.24,82.99,83.0,48200.0,61.1744,61.2112,61.0274,61.0347,48200.0
2008-02-28 10:10:00,82.99,83.13,82.9,82.98,61100.0,61.0274,61.1303,60.9612,61.02,61100.0
2008-02-28 10:15:00,83.0,83.15,82.99,83.08,72700.0,61.0347,61.145,61.0274,61.0936,72700.0
2008-02-28 10:20:00,83.1,83.46,82.9,83.45,117500.0,61.1083,61.373,60.9612,61.3656,117500.0
2008-02-28 10:25:00,83.46,84.25,83.43,84.08,303400.0,61.373,61.9539,61.3509,61.8289,303400.0
2008-02-28 10:30:00,84.07,84.47,83.92,84.07,223300.0,61.8216,62.1157,61.7113,61.8216,223300.0
2008-02-28 10:35:00,84.03,84.41,83.86,83.89,102800.0,61.7921,62.0716,61.6671,61.6892,102800.0
2008-02-28 10:40:00,83.89,83.93,83.66,83.75,69900.0,61.6892,61.7186,61.5201,61.5862,69900.0
2008-02-28 10:45:00,83.72,83.72,83.41,83.41,56400.0,61.5642,61.5642,61.3362,61.3362,56400.0
2008-02-28 10:50:00,83.42,83.71,83.36,83.7,91200.0,61.3436,61.5568,61.2995,61.5495,91200.0
2008-02-28 10:55:00,83.7,83.78,83.65,83.67,59000.0,61.5495,61.6083,61.5127,61.5274,59000.0
2008-02-28 11:00:00,83.67,83.9,83.1,83.23,139100.0,61.5274,61.6965,61.1083,61.2039,139100.0
2008-02-28 11:05:00,83.24,83.9,83.21,83.42,57500.0,61.2112,61.6965,61.1891,61.3436,57500.0
2008-02-28 11:10:00,83.41,83.53,83.37,83.4,32600.0,61.3362,61.4245,61.3068,61.3289,32600.0
2008-02-28 11:15:00,83.41,83.47,83.38,83.46,26300.0,61.3362,61.3803,61.3142,61.373,26300.0
2008-02-28 11:20:00,83.45,83.61,83.44,83.56,37700.0,61.3656,61.4833,61.3583,61.4465,37700.0
2008-02-28 11:25:00,83.57,83.81,83.54,83.77,50700.0,61.4539,61.6304,61.4318,61.6009,50700.0
2008-02-28 11:30:00,83.76,83.76,83.44,83.51,36300.0,61.5936,61.5936,61.3583,61.4098,36300.0
2008-02-28 11:35:00,83.51,83.68,83.45,83.63,26700.0,61.4098,61.5348,61.3656,61.498,26700.0
2008-02-28 11:40:00,83.63,83.67,83.51,83.61,24300.0,61.498,61.5274,61.4098,61.4833,24300.0
2008-02-28 11:45:00,83.6,83.65,83.56,83.63,24200.0,61.4759,61.5127,61.4465,61.498,24200.0
2008-02-28 11:50:00,83.63,83.66,83.6,83.64,27900.0,61.498,61.5201,61.4759,61.5054,27900.0
2008-02-28 11:55:00,83.64,83.71,83.61,83.7,23300.0,61.5054,61.5568,61.4833,61.5495,23300.0
2008-02-28 12:00:00,83.71,83.73,83.66,83.7,32000.0,61.5568,61.5715,61.5201,61.5495,32000.0
2008-02-28 12:05:00,83.68,83.73,83.62,83.64,24400.0,61.5348,61.5715,61.4906,61.5054,24400.0
2008-02-28 12:10:00,83.65,83.66,83.56,83.6,26100.0,61.5127,61.5201,61.4465,61.4759,26100.0
2008-02-28 12:15:00,83.6,83.77,83.59,83.71,30600.0,61.4759,61.6009,61.4686,61.5568,30600.0
2008-02-28 12:20:00,83.74,83.93,83.71,83.92,49800.0,61.5789,61.7186,61.5568,61.7113,49800.0
2008-02-28 12:25:00,83.93,83.94,83.85,83.89,25600.0,61.7186,61.726,61.6598,61.6892,25600.0
2008-02-28 12:30:00,83.88,84.12,83.84,83.99,59100.0,61.6818,61.8583,61.6524,61.7627,59100.0
2008-02-28 12:35:00,83.99,84.04,83.9,83.97,17700.0,61.7627,61.7995,61.6965,61.748,17700.0
2008-02-28 12:40:00,83.98,84.0,83.93,83.96,27400.0,61.7554,61.7701,61.7186,61.7407,27400.0
2008-02-28 12:45:00,83.98,84.2,83.97,84.17,42400.0,61.7554,61.9172,61.748,61.8951,42400.0
2008-02-28 12:50:00,84.16,84.24,84.13,84.18,50300.0,61.8877,61.9466,61.8657,61.9024,50300.0
2008-02-28 12:55:00,84.18,84.23,84.14,84.16,41800.0,61.9024,61.9392,61.873,61.8877,41800.0
2008-02-28 13:00:00,84.16,84.25,84.09,84.25,69500.0,61.8877,61.9539,61.8363,61.9539,69500.0
2008-02-28 13:05:00,84.25,84.39,84.24,84.36,40000.0,61.9539,62.0569,61.9466,62.0348,40000.0
2008-02-28 13:10:00,84.36,84.51,84.36,84.5,92900.0,62.0348,62.1451,62.0348,62.1378,92900.0
2008-02-28 13:15:00,84.5,84.6,84.5,84.54,78200.0,62.1378,62.2113,62.1378,62.1672,78200.0
2008-02-28 13:20:00,84.54,84.57,84.45,84.46,45100.0,62.1672,62.1892,62.101,62.1083,45100.0
2008-02-28 13:25:00,84.46,84.5,84.34,84.35,50200.0,62.1083,62.1378,62.0201,62.0275,50200.0
2008-02-28 13:30:00,84.35,84.4,84.33,84.37,37100.0,62.0275,62.0642,62.0127,62.0422,37100.0
2008-02-28 13:35:00,84.36,84.37,84.21,84.21,26800.0,62.0348,62.0422,61.9245,61.9245,26800.0
2008-02-28 13:40:00,84.2,84.34,84.2,84.32,39800.0,61.9172,62.0201,61.9172,62.0054,39800.0
2008-02-28 13:45:00,84.32,84.44,84.23,84.34,38000.0,62.0054,62.0936,61.9392,62.0201,38000.0
2008-02-28 13:50:00,84.37,84.38,84.24,84.27,29800.0,62.0422,62.0495,61.9466,61.9686,29800.0
2008-02-28 13:55:00,84.25,84.4,84.2,84.37,40500.0,61.9539,62.0642,61.9172,62.0422,40500.0
2008-02-28 14:00:00,84.37,84.41,84.22,84.39,52400.0,62.0422,62.0716,61.9319,62.0569,52400.0
2008-02-28 14:05:00,84.4,84.44,84.36,84.37,49800.0,62.0642,62.0936,62.0348,62.0422,49800.0
2008-02-28 14:10:00,84.37,84.43,84.29,84.4,71300.0,62.0422,62.0863,61.9833,62.0642,71300.0
2008-02-28 14:15:00,84.4,84.66,84.36,84.55,92400.0,62.0642,62.2554,62.0348,62.1745,92400.0
2008-02-28 14:20:00,84.54,84.9,84.52,84.8,106900.0,62.1672,62.4319,62.1525,62.3584,106900.0
2008-02-28 14:25:00,84.82,84.88,84.71,84.81,47300.0,62.3731,62.4172,62.2922,62.3657,47300.0
2008-02-28 14:30:00,84.78,84.84,84.76,84.78,33600.0,62.3437,62.3878,62.329,62.3437,33600.0
2008-02-28 14:35:00,84.78,84.84,84.76,84.8,60600.0,62.3437,62.3878,62.329,62.3584,60600.0
2008-02-28 14:40:00,84.8,84.85,84.79,84.82,65300.0,62.3584,62.3951,62.351,62.3731,65300.0
2008-02-28 14:45:00,84.82,84.94,84.79,84.8,39400.0,62.3731,62.4613,62.351,62.3584,39400.0
2008-02-28 14:50:00,84.8,85.0,84.8,84.97,61600.0,62.3584,62.5054,62.3584,62.4834,61600.0
2008-02-28 14:55:00,84.94,84.95,84.8,84.9,75700.0,62.4613,62.4687,62.3584,62.4319,75700.0
2008-02-28 15:00:00,84.9,84.9,84.76,84.79,85400.0,62.4319,62.4319,62.329,62.351,85400.0
2008-02-28 15:05:00,84.79,84.79,84.68,84.76,109900.0,62.351,62.351,62.2701,62.329,109900.0
2008-02-28 15:10:00,84.76,84.78,84.69,84.71,68800.0,62.329,62.3437,62.2775,62.2922,68800.0
2008-02-28 15:15:00,84.71,84.75,84.54,84.61,64200.0,62.2922,62.3216,62.1672,62.2186,64200.0
2008-02-28 15:20:00,84.6,84.66,84.53,84.64,84800.0,62.2113,62.2554,62.1598,62.2407,84800.0
2008-02-28 15:25:00,84.65,84.7,84.58,84.63,85300.0,62.2481,62.2848,62.1966,62.2334,85300.0
2008-02-28 15:30:00,84.62,84.69,84.6,84.6,114200.0,62.226,62.2775,62.2113,62.2113,114200.0
2008-02-28 15:35:00,84.6,84.63,84.55,84.58,85700.0,62.2113,62.2334,62.1745,62.1966,85700.0
2008-02-28 15:40:00,84.56,84.78,84.56,84.68,121800.0,62.1819,62.3437,62.1819,62.2701,121800.0
2008-02-28 15:45:00,84.68,84.78,84.67,84.7,130200.0,62.2701,62.3437,62.2628,62.2848,130200.0
2008-02-28 15:50:00,84.7,84.75,84.67,84.75,146800.0,62.2848,62.3216,62.2628,62.3216,146800.0
2008-02-28 15:55:00,84.74,84.76,84.6,84.69,219800.0,62.3142,62.329,62.2113,62.2775,219800.0
2008-02-29 09:30:00,84.03,84.5,83.8,84.42,98600.0,61.7921,62.1378,61.623,62.0789,98600.0
2008-02-29 09:35:00,84.44,84.44,84.0,84.15,47800.0,62.0936,62.0936,61.7701,61.8804,47800.0
2008-02-29 09:40:00,84.11,84.15,83.82,83.86,85200.0,61.851,61.8804,61.6377,61.6671,85200.0
2008-02-29 09:45:00,83.84,83.89,83.35,83.4,90100.0,61.6524,61.6892,61.2921,61.3289,90100.0
2008-02-29 09:50:00,83.4,83.65,83.4,83.56,67400.0,61.3289,61.5127,61.3289,61.4465,67400.0
2008-02-29 09:55:00,83.54,83.6,83.37,83.49,79400.0,61.4318,61.4759,61.3068,61.395,79400.0
2008-02-29 10:00:00,83.48,83.51,83.33,83.4,81400.0,61.3877,61.4098,61.2774,61.3289,81400.0
2008-02-29 10:05:00,83.39,83.41,83.22,83.29,84000.0,61.3215,61.3362,61.1965,61.248,84000.0
2008-02-29 10:10:00,83.27,83.27,82.93,82.97,89400.0,61.2333,61.2333,60.9832,61.0127,89400.0
2008-02-29 10:15:00,82.95,83.12,82.83,83.11,72200.0,60.998,61.123,60.9097,61.1156,72200.0
2008-02-29 10:20:00,83.11,83.14,82.96,83.11,49300.0,61.1156,61.1377,61.0053,61.1156,49300.0
2008-02-29 10:25:00,83.08,83.13,82.77,82.87,69900.0,61.0936,61.1303,60.8656,60.9391,69900.0
2008-02-29 10:30:00,82.88,82.94,82.79,82.83,79400.0,60.9465,60.9906,60.8803,60.9097,79400.0
2008-02-29 10:35:00,82.83,83.03,82.73,83.03,103300.0,60.9097,61.0568,60.8362,61.0568,103300.0
2008-02-29 10:40:00,83.03,83.1,82.91,83.03,59700.0,61.0568,61.1083,60.9685,61.0568,59700.0
2008-02-29 10:45:00,83.04,83.09,82.8,82.9,40200.0,61.0641,61.1009,60.8877,60.9612,40200.0
2008-02-29 10:50:00,82.9,82.91,82.73,82.74,67400.0,60.9612,60.9685,60.8362,60.8435,67400.0
2008-02-29 10:55:00,82.75,82.75,82.7,82.72,47300.0,60.8509,60.8509,60.8141,60.8288,47300.0
2008-02-29 11:00:00,82.72,82.74,82.58,82.59,71400.0,60.8288,60.8435,60.7259,60.7332,71400.0
2008-02-29 11:05:00,82.59,82.82,82.49,82.82,109300.0,60.7332,60.9024,60.6597,60.9024,109300.0
2008-02-29 11:10:00,82.83,82.83,82.7,82.71,60600.0,60.9097,60.9097,60.8141,60.8215,60600.0
2008-02-29 11:15:00,82.74,82.8,82.7,82.73,33200.0,60.8435,60.8877,60.8141,60.8362,33200.0
2008-02-29 11:20:00,82.72,82.73,82.63,82.68,42800.0,60.8288,60.8362,60.7626,60.7994,42800.0
2008-02-29 11:25:00,82.69,82.81,82.69,82.72,32200.0,60.8068,60.895,60.8068,60.8288,32200.0
2008-02-29 11:30:00,82.72,82.89,82.63,82.78,39400.0,60.8288,60.9538,60.7626,60.8729,39400.0
2008-02-29 11:35:00,82.78,82.85,82.78,82.8,38000.0,60.8729,60.9244,60.8729,60.8877,38000.0
2008-02-29 11:40:00,82.81,82.85,82.76,82.81,38200.0,60.895,60.9244,60.8582,60.895,38200.0
2008-02-29 11:45:00,82.81,82.83,82.7,82.71,27300.0,60.895,60.9097,60.8141,60.8215,27300.0
2008-02-29 11:50:00,82.71,82.85,82.71,82.82,30200.0,60.8215,60.9244,60.8215,60.9024,30200.0
2008-02-29 11:55:00,82.81,82.85,82.7,82.76,19900.0,60.895,60.9244,60.8141,60.8582,19900.0
2008-02-29 12:00:00,82.78,82.89,82.4,82.83,179000.0,60.8729,60.9538,60.5935,60.9097,179000.0
2008-02-29 12:05:00,82.8,82.92,82.8,82.81,40400.0,60.8877,60.9759,60.8877,60.895,40400.0
2008-02-29 12:10:00,82.81,82.84,82.69,82.71,21600.0,60.895,60.9171,60.8068,60.8215,21600.0
2008-02-29 12:15:00,82.69,82.74,82.57,82.66,25300.0,60.8068,60.8435,60.7185,60.7847,25300.0
2008-02-29 12:20:00,82.66,82.77,82.64,82.74,14200.0,60.7847,60.8656,60.77,60.8435,14200.0
2008-02-29 12:25:00,82.74,82.96,82.73,82.95,38700.0,60.8435,61.0053,60.8362,60.998,38700.0
2008-02-29 12:30:00,82.93,83.01,82.85,82.93,23700.0,60.9832,61.0421,60.9244,60.9832,23700.0
2008-02-29 12:35:00,82.94,82.94,82.82,82.88,15000.0,60.9906,60.9906,60.9024,60.9465,15000.0
2008-02-29 12:40:00,82.91,82.92,82.77,82.81,21900.0,60.9685,60.9759,60.8656,60.895,21900.0
2008-02-29 12:45:00,82.82,83.05,82.82,82.99,38900.0,60.9024,61.0715,60.9024,61.0274,38900.0
2008-02-29 12:50:00,82.99,83.03,82.92,82.94,19100.0,61.0274,61.0568,60.9759,60.9906,19100.0
2008-02-29 12:55:00,82.93,83.0,82.9,82.95,12700.0,60.9832,61.0347,60.9612,60.998,12700.0
2008-02-29 13:00:00,82.95,83.02,82.9,83.01,15700.0,60.998,61.0494,60.9612,61.0421,15700.0
2008-02-29 13:05:00,82.99,83.02,82.9,82.99,26000.0,61.0274,61.0494,60.9612,61.0274,26000.0
2008-02-29 13:10:00,82.93,83.05,82.91,83.05,25200.0,60.9832,61.0715,60.9685,61.0715,25200.0
2008-02-29 13:15:00,83.06,83.11,82.98,83.06,39700.0,61.0788,61.1156,61.02,61.0788,39700.0
2008-02-29 13:20:00,83.07,83.15,83.02,83.1,27100.0,61.0862,61.145,61.0494,61.1083,27100.0
2008-02-29 13:25:00,83.1,83.11,83.01,83.01,28400.0,61.1083,61.1156,61.0421,61.0421,28400.0
2008-02-29 13:30:00,83.01,83.02,82.75,82.9,58000.0,61.0421,61.0494,60.8509,60.9612,58000.0
2008-02-29 13:35:00,82.91,83.04,82.85,82.99,88700.0,60.9685,61.0641,60.9244,61.0274,88700.0
2008-02-29 13:40:00,83.0,83.05,83.0,83.01,29000.0,61.0347,61.0715,61.0347,61.0421,29000.0
2008-02-29 13:45:00,83.0,83.06,82.91,83.0,61500.0,61.0347,61.0788,60.9685,61.0347,61500.0
2008-02-29 13:50:00,82.99,83.12,82.96,83.01,52400.0,61.0274,61.123,61.0053,61.0421,52400.0
2008-02-29 13:55:00,83.02,83.06,82.9,82.91,54800.0,61.0494,61.0788,60.9612,60.9685,54800.0
2008-02-29 14:00:00,82.91,83.02,82.9,83.01,50900.0,60.9685,61.0494,60.9612,61.0421,50900.0
2008-02-29 14:05:00,82.99,83.14,82.99,83.11,90000.0,61.0274,61.1377,61.0274,61.1156,90000.0
2008-02-29 14:10:00,83.13,83.22,83.07,83.12,71300.0,61.1303,61.1965,61.0862,61.123,71300.0
2008-02-29 14:15:00,83.12,83.3,83.05,83.22,53900.0,61.123,61.2553,61.0715,61.1965,53900.0
2008-02-29 14:20:00,83.23,83.4,83.23,83.33,85900.0,61.2039,61.3289,61.2039,61.2774,85900.0
2008-02-29 14:25:00,83.33,83.34,83.23,83.33,52300.0,61.2774,61.2847,61.2039,61.2774,52300.0
2008-02-29 14:30:00,83.33,83.34,83.22,83.27,77000.0,61.2774,61.2847,61.1965,61.2333,77000.0
2008-02-29 14:35:00,83.27,83.27,83.1,83.13,81900.0,61.2333,61.2333,61.1083,61.1303,81900.0
2008-02-29 14:40:00,83.13,83.42,83.1,83.42,90100.0,61.1303,61.3436,61.1083,61.3436,90100.0
2008-02-29 14:45:00,83.42,83.47,83.37,83.46,75500.0,61.3436,61.3803,61.3068,61.373,75500.0
2008-02-29 14:50:00,83.46,83.62,83.43,83.59,102700.0,61.373,61.4906,61.3509,61.4686,102700.0
2008-02-29 14:55:00,83.58,83.59,83.45,83.5,105500.0,61.4612,61.4686,61.3656,61.4024,105500.0
2008-02-29 15:00:00,83.5,83.51,83.25,83.29,79800.0,61.4024,61.4098,61.2186,61.248,79800.0
2008-02-29 15:05:00,83.3,83.37,83.26,83.36,70100.0,61.2553,61.3068,61.2259,61.2995,70100.0
2008-02-29 15:10:00,83.36,83.45,83.28,83.37,67500.0,61.2995,61.3656,61.2406,61.3068,67500.0
2008-02-29 15:15:00,83.38,83.42,83.23,83.23,73100.0,61.3142,61.3436,61.2039,61.2039,73100.0
2008-02-29 15:20:00,83.23,83.43,83.21,83.4,70000.0,61.2039,61.3509,61.1891,61.3289,70000.0
2008-02-29 15:25:00,83.4,83.48,83.37,83.41,79100.0,61.3289,61.3877,61.3068,61.3362,79100.0
2008-02-29 15:30:00,83.41,83.45,83.14,83.17,133800.0,61.3362,61.3656,61.1377,61.1597,133800.0
2008-02-29 15:35:00,83.17,83.22,83.1,83.11,140100.0,61.1597,61.1965,61.1083,61.1156,140100.0
2008-02-29 15:40:00,83.11,83.14,82.92,82.95,168000.0,61.1156,61.1377,60.9759,60.998,168000.0
2008-02-29 15:45:00,82.96,82.98,82.74,82.74,359800.0,61.0053,61.02,60.8435,60.8435,359800.0
2008-02-29 15:50:00,82.73,82.84,82.67,82.82,217100.0,60.8362,60.9171,60.7921,60.9024,217100.0
2008-02-29 15:55:00,82.83,83.1,82.54,82.77,630000.0,60.9097,61.1083,60.6965,60.8656,630000.0
2008-03-03 09:30:00,79.32,80.24,79.32,80.17,682900.0,58.3286,59.0051,58.3286,58.9537,682900.0
2008-03-03 09:35:00,80.18,80.68,80.14,80.66,413900.0,58.961,59.3287,58.9316,59.314,413900.0
2008-03-03 09:40:00,80.66,80.89,80.13,80.13,373400.0,59.314,59.4831,58.9242,58.9242,373400.0
2008-03-03 09:45:00,80.13,80.22,79.94,80.04,270200.0,58.9242,58.9904,58.7845,58.8581,270200.0
2008-03-03 09:50:00,80.06,80.37,80.03,80.14,167900.0,58.8728,59.1007,58.8507,58.9316,167900.0
2008-03-03 09:55:00,80.15,80.2,79.6,79.76,286000.0,58.939,58.9757,58.5345,58.6522,286000.0
2008-03-03 10:00:00,79.76,80.32,79.65,80.28,246100.0,58.6522,59.064,58.5713,59.0345,246100.0
2008-03-03 10:05:00,80.28,80.73,80.12,80.25,212100.0,59.0345,59.3655,58.9169,59.0125,212100.0
2008-03-03 10:10:00,80.25,80.5,80.0,80.46,199900.0,59.0125,59.1963,58.8286,59.1669,199900.0
2008-03-03 10:15:00,80.46,80.46,79.92,80.13,182100.0,59.1669,59.1669,58.7698,58.9242,182100.0
2008-03-03 10:20:00,80.13,80.16,79.81,79.86,161500.0,58.9242,58.9463,58.6889,58.7257,161500.0
2008-03-03 10:25:00,79.86,80.13,79.8,80.13,145500.0,58.7257,58.9242,58.6816,58.9242,145500.0
2008-03-03 10:30:00,80.14,80.21,79.81,79.9,93600.0,58.9316,58.9831,58.6889,58.7551,93600.0
2008-03-03 10:35:00,79.89,79.91,79.44,79.65,287100.0,58.7478,58.7625,58.4168,58.5713,287100.0
2008-03-03 10:40:00,79.65,79.66,79.48,79.5,152100.0,58.5713,58.5786,58.4463,58.461,152100.0
2008-03-03 10:45:00,79.5,79.65,79.25,79.57,210700.0,58.461,58.5713,58.2771,58.5124,210700.0
2008-03-03 10:50:00,79.58,79.82,79.55,79.71,102200.0,58.5198,58.6963,58.4977,58.6154,102200.0
2008-03-03 10:55:00,79.7,79.85,79.41,79.62,87100.0,58.608,58.7183,58.3948,58.5492,87100.0
2008-03-03 11:00:00,79.62,79.62,79.36,79.43,103800.0,58.5492,58.5492,58.358,58.4095,103800.0
2008-03-03 11:05:00,79.41,79.45,79.25,79.27,78700.0,58.3948,58.4242,58.2771,58.2918,78700.0
2008-03-03 11:10:00,79.28,79.49,79.25,79.47,126900.0,58.2992,58.4536,58.2771,58.4389,126900.0
2008-03-03 11:15:00,79.45,79.82,79.44,79.49,139800.0,58.4242,58.6963,58.4168,58.4536,139800.0
2008-03-03 11:20:00,79.49,79.49,79.25,79.33,94700.0,58.4536,58.4536,58.2771,58.336,94700.0
2008-03-03 11:25:00,79.33,79.99,79.32,79.9,199800.0,58.336,58.8213,58.3286,58.7551,199800.0
2008-03-03 11:30:00,79.89,80.01,79.82,79.94,87200.0,58.7478,58.836,58.6963,58.7845,87200.0
2008-03-03 11:35:00,79.97,79.99,79.77,79.78,71400.0,58.8066,58.8213,58.6595,58.6669,71400.0
2008-03-03 11:40:00,79.77,79.8,79.61,79.61,68400.0,58.6595,58.6816,58.5419,58.5419,68400.0
2008-03-03 11:45:00,79.61,79.8,79.59,79.74,122600.0,58.5419,58.6816,58.5272,58.6375,122600.0
2008-03-03 11:50:00,79.73,79.88,79.63,79.88,75500.0,58.6301,58.7404,58.5566,58.7404,75500.0
2008-03-03 11:55:00,79.88,80.0,79.84,79.91,66500.0,58.7404,58.8286,58.711,58.7625,66500.0
2008-03-03 12:00:00,79.91,80.16,79.69,79.69,78400.0,58.7625,58.9463,58.6007,58.6007,78400.0
2008-03-03 12:05:00,79.69,79.83,79.65,79.82,56900.0,58.6007,58.7036,58.5713,58.6963,56900.0
2008-03-03 12:10:00,79.83,79.86,79.76,79.81,30000.0,58.7036,58.7257,58.6522,58.6889,30000.0
2008-03-03 12:15:00,79.8,80.03,79.6,80.03,85400.0,58.6816,58.8507,58.5345,58.8507,85400.0
2008-03-03 12:20:00,80.03,80.15,79.99,80.14,94500.0,58.8507,58.939,58.8213,58.9316,94500.0
2008-03-03 12:25:00,80.15,80.32,80.12,80.3,89600.0,58.939,59.064,58.9169,59.0493,89600.0
2008-03-03 12:30:00,80.3,80.45,80.3,80.35,97500.0,59.0493,59.1596,59.0493,59.086,97500.0
2008-03-03 12:35:00,80.35,80.36,80.06,80.3,83600.0,59.086,59.0934,58.8728,59.0493,83600.0
2008-03-03 12:40:00,80.29,80.3,79.97,80.02,33600.0,59.0419,59.0493,58.8066,58.8434,33600.0
2008-03-03 12:45:00,80.04,80.04,79.86,79.94,52800.0,58.8581,58.8581,58.7257,58.7845,52800.0
2008-03-03 12:50:00,79.93,80.05,79.93,80.0,33500.0,58.7772,58.8654,58.7772,58.8286,33500.0
2008-03-03 12:55:00,80.01,80.05,79.97,80.03,58200.0,58.836,58.8654,58.8066,58.8507,58200.0
2008-03-03 13:00:00,80.03,80.07,79.98,80.04,43600.0,58.8507,58.8801,58.8139,58.8581,43600.0
2008-03-03 13:05:00,80.04,80.06,80.0,80.0,33300.0,58.8581,58.8728,58.8286,58.8286,33300.0
2008-03-03 13:10:00,80.02,80.04,80.0,80.02,25300.0,58.8434,58.8581,58.8286,58.8434,25300.0
2008-03-03 13:15:00,80.01,80.05,79.93,80.03,78500.0,58.836,58.8654,58.7772,58.8507,78500.0
2008-03-03 13:20:00,80.03,80.21,80.0,80.15,50500.0,58.8507,58.9831,58.8286,58.939,50500.0
2008-03-03 13:25:00,80.16,80.35,80.14,80.3,48500.0,58.9463,59.086,58.9316,59.0493,48500.0
2008-03-03 13:30:00,80.31,80.44,80.29,80.34,61700.0,59.0566,59.1522,59.0419,59.0787,61700.0
2008-03-03 13:35:00,80.35,80.38,80.23,80.38,53400.0,59.086,59.1081,58.9978,59.1081,53400.0
2008-03-03 13:40:00,80.38,80.38,80.15,80.29,64900.0,59.1081,59.1081,58.939,59.0419,64900.0
2008-03-03 13:45:00,80.31,80.44,80.28,80.38,67400.0,59.0566,59.1522,59.0345,59.1081,67400.0
2008-03-03 13:50:00,80.39,80.4,80.26,80.3,32700.0,59.1154,59.1228,59.0198,59.0493,32700.0
2008-03-03 13:55:00,80.28,80.33,80.1,80.11,61200.0,59.0345,59.0713,58.9022,58.9095,61200.0
2008-03-03 14:00:00,80.11,80.16,80.0,80.1,86400.0,58.9095,58.9463,58.8286,58.9022,86400.0
2008-03-03 14:05:00,80.11,80.2,80.07,80.11,41000.0,58.9095,58.9757,58.8801,58.9095,41000.0
2008-03-03 14:10:00,80.11,80.19,80.05,80.11,59200.0,58.9095,58.9684,58.8654,58.9095,59200.0
2008-03-03 14:15:00,80.11,80.11,79.98,80.02,91700.0,58.9095,58.9095,58.8139,58.8434,91700.0
2008-03-03 14:20:00,80.0,80.02,79.95,79.99,83700.0,58.8286,58.8434,58.7919,58.8213,83700.0
2008-03-03 14:25:00,79.99,79.99,79.88,79.97,86500.0,58.8213,58.8213,58.7404,58.8066,86500.0
2008-03-03 14:30:00,79.97,80.07,79.95,79.95,69000.0,58.8066,58.8801,58.7919,58.7919,69000.0
2008-03-03 14:35:00,79.95,79.98,79.88,79.91,84600.0,58.7919,58.8139,58.7404,58.7625,84600.0
2008-03-03 14:40:00,79.91,80.08,79.88,79.9,70600.0,58.7625,58.8875,58.7404,58.7551,70600.0
2008-03-03 14:45:00,79.9,79.98,79.79,79.86,75400.0,58.7551,58.8139,58.6742,58.7257,75400.0
2008-03-03 14:50:00,79.86,79.99,79.85,79.96,69400.0,58.7257,58.8213,58.7183,58.7992,69400.0
2008-03-03 14:55:00,79.96,79.97,79.81,79.87,89700.0,58.7992,58.8066,58.6889,58.7331,89700.0
2008-03-03 15:00:00,79.87,79.97,79.82,79.85,74500.0,58.7331,58.8066,58.6963,58.7183,74500.0
2008-03-03 15:05:00,79.87,79.89,79.82,79.89,57800.0,58.7331,58.7478,58.6963,58.7478,57800.0
2008-03-03 15:10:00,79.9,80.05,79.85,80.04,59600.0,58.7551,58.8654,58.7183,58.8581,59600.0
2008-03-03 15:15:00,80.04,80.19,80.02,80.17,76900.0,58.8581,58.9684,58.8434,58.9537,76900.0
2008-03-03 15:20:00,80.17,80.3,80.12,80.26,70600.0,58.9537,59.0493,58.9169,59.0198,70600.0
2008-03-03 15:25:00,80.25,80.4,80.2,80.38,107200.0,59.0125,59.1228,58.9757,59.1081,107200.0
2008-03-03 15:30:00,80.4,80.47,80.34,80.39,150900.0,59.1228,59.1743,59.0787,59.1154,150900.0
2008-03-03 15:35:00,80.39,80.47,80.27,80.46,137500.0,59.1154,59.1743,59.0272,59.1669,137500.0
2008-03-03 15:40:00,80.46,80.64,80.35,80.61,160400.0,59.1669,59.2993,59.086,59.2772,160400.0
2008-03-03 15:45:00,80.62,80.7,80.56,80.65,158600.0,59.2846,59.3434,59.2404,59.3066,158600.0
2008-03-03 15:50:00,80.65,80.7,80.58,80.69,177500.0,59.3066,59.3434,59.2552,59.336,177500.0
2008-03-03 15:55:00,80.69,80.72,80.62,80.68,188300.0,59.336,59.3581,59.2846,59.3287,188300.0
2008-03-04 09:30:00,79.78,79.99,79.36,79.57,266500.0,58.6669,58.8213,58.358,58.5124,266500.0
2008-03-04 09:35:00,79.5,79.9,79.5,79.52,94600.0,58.461,58.7551,58.461,58.4757,94600.0
2008-03-04 09:40:00,79.51,79.76,79.42,79.42,89400.0,58.4683,58.6522,58.4021,58.4021,89400.0
2008-03-04 09:45:00,79.46,79.65,79.41,79.49,134500.0,58.4316,58.5713,58.3948,58.4536,134500.0
2008-03-04 09:50:00,79.48,79.86,79.43,79.79,68600.0,58.4463,58.7257,58.4095,58.6742,68600.0
2008-03-04 09:55:00,79.75,79.85,79.63,79.78,58000.0,58.6448,58.7183,58.5566,58.6669,58000.0
2008-03-04 10:00:00,79.79,79.85,79.56,79.6,76800.0,58.6742,58.7183,58.5051,58.5345,76800.0
2008-03-04 10:05:00,79.61,79.72,79.44,79.55,77600.0,58.5419,58.6227,58.4168,58.4977,77600.0
2008-03-04 10:10:00,79.56,79.72,79.42,79.52,95300.0,58.5051,58.6227,58.4021,58.4757,95300.0
2008-03-04 10:15:00,79.5,79.63,79.44,79.59,95600.0,58.461,58.5566,58.4168,58.5272,95600.0
2008-03-04 10:20:00,79.58,79.73,79.5,79.55,68900.0,58.5198,58.6301,58.461,58.4977,68900.0
2008-03-04 10:25:00,79.55,79.57,79.35,79.53,99500.0,58.4977,58.5124,58.3507,58.483,99500.0
2008-03-04 10:30:00,79.52,79.52,79.32,79.39,73800.0,58.4757,58.4757,58.3286,58.3801,73800.0
2008-03-04 10:35:00,79.39,79.41,79.25,79.33,92300.0,58.3801,58.3948,58.2771,58.336,92300.0
2008-03-04 10:40:00,79.33,79.34,79.2,79.27,93000.0,58.336,58.3433,58.2404,58.2918,93000.0
2008-03-04 10:45:00,79.28,79.46,79.22,79.37,88900.0,58.2992,58.4316,58.2551,58.3654,88900.0
2008-03-04 10:50:00,79.37,79.58,79.33,79.47,84100.0,58.3654,58.5198,58.336,58.4389,84100.0
2008-03-04 10:55:00,79.46,79.47,79.24,79.24,97500.0,58.4316,58.4389,58.2698,58.2698,97500.0
2008-03-04 11:00:00,79.23,79.29,79.2,79.23,98700.0,58.2624,58.3065,58.2404,58.2624,98700.0
2008-03-04 11:05:00,79.23,79.39,79.2,79.36,81400.0,58.2624,58.3801,58.2404,58.358,81400.0
2008-03-04 11:10:00,79.34,79.35,79.15,79.17,69900.0,58.3433,58.3507,58.2036,58.2183,69900.0
2008-03-04 11:15:00,79.15,79.21,79.1,79.11,78100.0,58.2036,58.2477,58.1668,58.1742,78100.0
2008-03-04 11:20:00,79.11,79.16,79.09,79.1,46100.0,58.1742,58.2109,58.1595,58.1668,46100.0
2008-03-04 11:25:00,79.11,79.15,79.08,79.12,34700.0,58.1742,58.2036,58.1521,58.1815,34700.0
2008-03-04 11:30:00,79.15,79.16,79.09,79.12,45000.0,58.2036,58.2109,58.1595,58.1815,45000.0
2008-03-04 11:35:00,79.11,79.17,79.08,79.11,28700.0,58.1742,58.2183,58.1521,58.1742,28700.0
2008-03-04 11:40:00,79.1,79.15,79.06,79.07,63600.0,58.1668,58.2036,58.1374,58.1448,63600.0
2008-03-04 11:45:00,79.06,79.08,78.83,78.93,140000.0,58.1374,58.1521,57.9683,58.0418,140000.0
2008-03-04 11:50:00,78.93,79.02,78.87,78.9,58900.0,58.0418,58.108,57.9977,58.0198,58900.0
2008-03-04 11:55:00,78.91,78.91,78.64,78.69,102900.0,58.0271,58.0271,57.8286,57.8653,102900.0
2008-03-04 12:00:00,78.7,78.84,78.67,78.8,74600.0,57.8727,57.9756,57.8506,57.9462,74600.0
2008-03-04 12:05:00,78.8,78.88,78.72,78.77,116300.0,57.9462,58.005,57.8874,57.9242,116300.0
2008-03-04 12:10:00,78.75,78.85,78.73,78.76,61700.0,57.9095,57.983,57.8947,57.9168,61700.0
2008-03-04 12:15:00,78.76,78.76,78.62,78.72,68500.0,57.9168,57.9168,57.8139,57.8874,68500.0
2008-03-04 12:20:00,78.72,78.78,78.67,78.78,65900.0,57.8874,57.9315,57.8506,57.9315,65900.0
2008-03-04 12:25:00,78.78,78.88,78.73,78.82,38600.0,57.9315,58.005,57.8947,57.9609,38600.0
2008-03-04 12:30:00,78.82,78.83,78.68,78.7,64900.0,57.9609,57.9683,57.858,57.8727,64900.0
2008-03-04 12:35:00,78.71,78.74,78.61,78.66,89800.0,57.88,57.9021,57.8065,57.8433,89800.0
2008-03-04 12:40:00,78.66,78.73,78.64,78.68,69800.0,57.8433,57.8947,57.8286,57.858,69800.0
2008-03-04 12:45:00,78.68,78.68,78.62,78.62,45700.0,57.858,57.858,57.8139,57.8139,45700.0
2008-03-04 12:50:00,78.64,78.65,78.45,78.46,96500.0,57.8286,57.8359,57.6888,57.6962,96500.0
2008-03-04 12:55:00,78.47,78.57,78.43,78.55,73000.0,57.7035,57.7771,57.6741,57.7624,73000.0
2008-03-04 13:00:00,78.54,78.54,78.34,78.45,52200.0,57.755,57.755,57.608,57.6888,52200.0
2008-03-04 13:05:00,78.45,78.58,78.44,78.58,62100.0,57.6888,57.7844,57.6815,57.7844,62100.0
2008-03-04 13:10:00,78.58,78.72,78.56,78.71,50900.0,57.7844,57.8874,57.7697,57.88,50900.0
2008-03-04 13:15:00,78.72,78.82,78.71,78.77,68400.0,57.8874,57.9609,57.88,57.9242,68400.0
2008-03-04 13:20:00,78.79,78.81,78.7,78.77,59400.0,57.9389,57.9536,57.8727,57.9242,59400.0
2008-03-04 13:25:00,78.78,78.92,78.77,78.9,64000.0,57.9315,58.0345,57.9242,58.0198,64000.0
2008-03-04 13:30:00,78.9,78.95,78.81,78.82,73100.0,58.0198,58.0565,57.9536,57.9609,73100.0
2008-03-04 13:35:00,78.81,78.83,78.55,78.55,83700.0,57.9536,57.9683,57.7624,57.7624,83700.0
2008-03-04 13:40:00,78.56,78.72,78.53,78.71,72600.0,57.7697,57.8874,57.7477,57.88,72600.0
2008-03-04 13:45:00,78.71,78.71,78.53,78.62,57800.0,57.88,57.88,57.7477,57.8139,57800.0
2008-03-04 13:50:00,78.62,78.65,78.53,78.58,70400.0,57.8139,57.8359,57.7477,57.7844,70400.0
2008-03-04 13:55:00,78.58,78.6,78.44,78.52,78500.0,57.7844,57.7991,57.6815,57.7403,78500.0
2008-03-04 14:00:00,78.54,78.58,78.43,78.48,74500.0,57.755,57.7844,57.6741,57.7109,74500.0
2008-03-04 14:05:00,78.47,78.64,78.4,78.54,76700.0,57.7035,57.8286,57.6521,57.755,76700.0
2008-03-04 14:10:00,78.53,78.66,78.52,78.54,82800.0,57.7477,57.8433,57.7403,57.755,82800.0
2008-03-04 14:15:00,78.59,78.62,78.5,78.59,50200.0,57.7918,57.8139,57.7256,57.7918,50200.0
2008-03-04 14:20:00,78.56,78.62,78.5,78.57,102600.0,57.7697,57.8139,57.7256,57.7771,102600.0
2008-03-04 14:25:00,78.59,78.6,78.48,78.51,49000.0,57.7918,57.7991,57.7109,57.733,49000.0
2008-03-04 14:30:00,78.51,78.55,78.42,78.5,82800.0,57.733,57.7624,57.6668,57.7256,82800.0
2008-03-04 14:35:00,78.51,78.51,78.4,78.44,52500.0,57.733,57.733,57.6521,57.6815,52500.0
2008-03-04 14:40:00,78.44,78.8,78.42,78.77,76300.0,57.6815,57.9462,57.6668,57.9242,76300.0
2008-03-04 14:45:00,78.78,78.9,78.67,78.87,152300.0,57.9315,58.0198,57.8506,57.9977,152300.0
2008-03-04 14:50:00,78.86,78.91,78.69,78.77,107200.0,57.9903,58.0271,57.8653,57.9242,107200.0
2008-03-04 14:55:00,78.75,78.9,78.71,78.84,111600.0,57.9095,58.0198,57.88,57.9756,111600.0
2008-03-04 15:00:00,78.84,79.23,78.79,79.2,132300.0,57.9756,58.2624,57.9389,58.2404,132300.0
2008-03-04 15:05:00,79.19,79.66,79.19,79.57,288600.0,58.233,58.5786,58.233,58.5124,288600.0
2008-03-04 15:10:00,79.58,79.58,79.3,79.42,148800.0,58.5198,58.5198,58.3139,58.4021,148800.0
2008-03-04 15:15:00,79.42,79.7,79.42,79.68,135400.0,58.4021,58.608,58.4021,58.5933,135400.0
2008-03-04 15:20:00,79.69,79.72,79.56,79.59,71200.0,58.6007,58.6227,58.5051,58.5272,71200.0
2008-03-04 15:25:00,79.59,79.6,79.37,79.43,143600.0,58.5272,58.5345,58.3654,58.4095,143600.0
2008-03-04 15:30:00,79.42,79.51,79.37,79.49,130000.0,58.4021,58.4683,58.3654,58.4536,130000.0
2008-03-04 15:35:00,79.49,79.73,79.49,79.59,185400.0,58.4536,58.6301,58.4536,58.5272,185400.0
2008-03-04 15:40:00,79.59,79.76,79.52,79.68,304400.0,58.5272,58.6522,58.4757,58.5933,304400.0
2008-03-04 15:45:00,79.68,79.8,79.55,79.73,306700.0,58.5933,58.6816,58.4977,58.6301,306700.0
2008-03-04 15:50:00,79.73,79.74,79.44,79.54,176700.0,58.6301,58.6375,58.4168,58.4904,176700.0
2008-03-04 15:55:00,79.53,79.75,79.51,79.62,223900.0,58.483,58.6448,58.4683,58.5492,223900.0
2008-03-05 09:30:00,79.82,80.47,79.67,80.3,76000.0,58.6963,59.1743,58.586,59.0493,76000.0
2008-03-05 09:35:00,80.31,80.31,80.04,80.18,62300.0,59.0566,59.0566,58.8581,58.961,62300.0
2008-03-05 09:40:00,80.21,80.28,80.11,80.26,87900.0,58.9831,59.0345,58.9095,59.0198,87900.0
2008-03-05 09:45:00,80.22,80.28,80.18,80.28,83800.0,58.9904,59.0345,58.961,59.0345,83800.0
2008-03-05 09:50:00,80.27,80.5,80.2,80.43,77900.0,59.0272,59.1963,58.9757,59.1449,77900.0
2008-03-05 09:55:00,80.48,80.49,80.3,80.32,66000.0,59.1816,59.189,59.0493,59.064,66000.0
2008-03-05 10:00:00,80.31,80.86,80.31,80.81,148400.0,59.0566,59.4611,59.0566,59.4243,148400.0
2008-03-05 10:05:00,80.79,80.99,80.74,80.94,97300.0,59.4096,59.5567,59.3728,59.5199,97300.0
2008-03-05 10:10:00,80.95,80.95,80.77,80.87,57800.0,59.5272,59.5272,59.3949,59.4684,57800.0
2008-03-05 10:15:00,80.87,81.0,80.76,80.95,79600.0,59.4684,59.564,59.3875,59.5272,79600.0
2008-03-05 10:20:00,80.94,81.0,80.87,80.96,75000.0,59.5199,59.564,59.4684,59.5346,75000.0
2008-03-05 10:25:00,80.96,81.0,80.85,80.89,26400.0,59.5346,59.564,59.4537,59.4831,26400.0
2008-03-05 10:30:00,80.86,80.97,80.73,80.82,56200.0,59.4611,59.5419,59.3655,59.4316,56200.0
2008-03-05 10:35:00,80.83,81.12,80.8,81.12,106200.0,59.439,59.6522,59.4169,59.6522,106200.0
2008-03-05 10:40:00,81.12,81.32,80.99,81.03,258600.0,59.6522,59.7993,59.5567,59.5861,258600.0
2008-03-05 10:45:00,81.04,81.28,81.03,81.17,94900.0,59.5934,59.7699,59.5861,59.689,94900.0
2008-03-05 10:50:00,81.17,81.27,81.13,81.16,36100.0,59.689,59.7626,59.6596,59.6817,36100.0
2008-03-05 10:55:00,81.17,81.19,80.86,80.93,42600.0,59.689,59.7037,59.4611,59.5125,42600.0
2008-03-05 11:00:00,80.95,81.04,80.77,80.79,101300.0,59.5272,59.5934,59.3949,59.4096,101300.0
2008-03-05 11:05:00,80.79,80.92,80.72,80.89,84900.0,59.4096,59.5052,59.3581,59.4831,84900.0
2008-03-05 11:10:00,80.89,80.94,80.83,80.83,35200.0,59.4831,59.5199,59.439,59.439,35200.0
2008-03-05 11:15:00,80.82,80.97,80.82,80.84,29600.0,59.4316,59.5419,59.4316,59.4463,29600.0
2008-03-05 11:20:00,80.82,80.89,80.49,80.59,116100.0,59.4316,59.4831,59.189,59.2625,116100.0
2008-03-05 11:25:00,80.58,80.65,80.55,80.63,68000.0,59.2552,59.3066,59.2331,59.2919,68000.0
2008-03-05 11:30:00,80.6,80.74,80.6,80.69,33100.0,59.2699,59.3728,59.2699,59.336,33100.0
2008-03-05 11:35:00,80.67,80.69,80.5,80.56,34300.0,59.3213,59.336,59.1963,59.2404,34300.0
2008-03-05 11:40:00,80.57,80.59,80.5,80.54,31500.0,59.2478,59.2625,59.1963,59.2257,31500.0
2008-03-05 11:45:00,80.55,80.58,80.44,80.48,50900.0,59.2331,59.2552,59.1522,59.1816,50900.0
2008-03-05 11:50:00,80.48,80.61,80.46,80.53,41200.0,59.1816,59.2772,59.1669,59.2184,41200.0
2008-03-05 11:55:00,80.53,80.53,80.47,80.48,31700.0,59.2184,59.2184,59.1743,59.1816,31700.0
2008-03-05 12:00:00,80.48,80.82,80.45,80.53,86600.0,59.1816,59.4316,59.1596,59.2184,86600.0
2008-03-05 12:05:00,80.62,80.68,80.2,80.21,201400.0,59.2846,59.3287,58.9757,58.9831,201400.0
2008-03-05 12:10:00,80.23,80.41,80.15,80.37,92800.0,58.9978,59.1301,58.939,59.1007,92800.0
2008-03-05 12:15:00,80.38,80.41,80.24,80.28,40800.0,59.1081,59.1301,59.0051,59.0345,40800.0
2008-03-05 12:20:00,80.29,80.39,80.22,80.38,32800.0,59.0419,59.1154,58.9904,59.1081,32800.0
2008-03-05 12:25:00,80.38,80.38,80.03,80.05,52300.0,59.1081,59.1081,58.8507,58.8654,52300.0
2008-03-05 12:30:00,80.05,80.21,80.03,80.1,60200.0,58.8654,58.9831,58.8507,58.9022,60200.0
2008-03-05 12:35:00,80.09,80.09,79.83,79.96,72700.0,58.8948,58.8948,58.7036,58.7992,72700.0
2008-03-05 12:40:00,79.94,80.28,79.93,80.26,70000.0,58.7845,59.0345,58.7772,59.0198,70000.0
2008-03-05 12:45:00,80.25,80.29,80.16,80.19,45100.0,59.0125,59.0419,58.9463,58.9684,45100.0
2008-03-05 12:50:00,80.19,80.28,80.14,80.25,45900.0,58.9684,59.0345,58.9316,59.0125,45900.0
2008-03-05 12:55:00,80.23,80.32,80.14,80.24,34400.0,58.9978,59.064,58.9316,59.0051,34400.0
2008-03-05 13:00:00,80.23,80.31,80.17,80.19,18500.0,58.9978,59.0566,58.9537,58.9684,18500.0
2008-03-05 13:05:00,80.17,80.18,80.05,80.16,22200.0,58.9537,58.961,58.8654,58.9463,22200.0
2008-03-05 13:10:00,80.17,80.21,79.99,80.04,22200.0,58.9537,58.9831,58.8213,58.8581,22200.0
2008-03-05 13:15:00,80.03,80.09,79.84,79.97,51100.0,58.8507,58.8948,58.711,58.8066,51100.0
2008-03-05 13:20:00,79.97,80.0,79.79,79.91,54700.0,58.8066,58.8286,58.6742,58.7625,54700.0
2008-03-05 13:25:00,79.9,80.06,79.89,79.99,66700.0,58.7551,58.8728,58.7478,58.8213,66700.0
2008-03-05 13:30:00,80.0,80.0,79.87,79.97,22400.0,58.8286,58.8286,58.7331,58.8066,22400.0
2008-03-05 13:35:00,79.96,81.06,79.7,79.77,75200.0,58.7992,59.6081,58.608,58.6595,75200.0
2008-03-05 13:40:00,79.81,79.93,79.71,79.86,47900.0,58.6889,58.7772,58.6154,58.7257,47900.0
2008-03-05 13:45:00,79.84,79.91,79.77,79.85,37100.0,58.711,58.7625,58.6595,58.7183,37100.0
2008-03-05 13:50:00,79.84,80.0,79.81,79.9,78700.0,58.711,58.8286,58.6889,58.7551,78700.0
2008-03-05 13:55:00,79.91,80.1,79.83,80.09,53900.0,58.7625,58.9022,58.7036,58.8948,53900.0
2008-03-05 14:00:00,80.09,80.27,79.98,80.25,127600.0,58.8948,59.0272,58.8139,59.0125,127600.0
2008-03-05 14:05:00,80.24,80.39,80.08,80.14,101900.0,59.0051,59.1154,58.8875,58.9316,101900.0
2008-03-05 14:10:00,80.14,80.17,80.07,80.07,29400.0,58.9316,58.9537,58.8801,58.8801,29400.0
2008-03-05 14:15:00,80.08,80.28,80.07,80.19,37100.0,58.8875,59.0345,58.8801,58.9684,37100.0
2008-03-05 14:20:00,80.19,80.23,80.12,80.17,27300.0,58.9684,58.9978,58.9169,58.9537,27300.0
2008-03-05 14:25:00,80.18,80.31,80.15,80.21,18900.0,58.961,59.0566,58.939,58.9831,18900.0
2008-03-05 14:30:00,80.22,80.23,80.01,80.06,16000.0,58.9904,58.9978,58.836,58.8728,16000.0
2008-03-05 14:35:00,80.06,80.21,80.03,80.11,18200.0,58.8728,58.9831,58.8507,58.9095,18200.0
2008-03-05 14:40:00,80.11,80.27,80.04,80.11,23300.0,58.9095,59.0272,58.8581,58.9095,23300.0
2008-03-05 14:45:00,80.11,80.37,80.11,80.33,40000.0,58.9095,59.1007,58.9095,59.0713,40000.0
2008-03-05 14:50:00,80.37,80.64,80.29,80.53,69900.0,59.1007,59.2993,59.0419,59.2184,69900.0
2008-03-05 14:55:00,80.52,80.64,80.4,80.5,47500.0,59.211,59.2993,59.1228,59.1963,47500.0
2008-03-05 15:00:00,80.48,80.48,80.37,80.46,56400.0,59.1816,59.1816,59.1007,59.1669,56400.0
2008-03-05 15:05:00,80.46,80.6,80.31,80.44,57700.0,59.1669,59.2699,59.0566,59.1522,57700.0
2008-03-05 15:10:00,80.46,80.57,80.38,80.38,33700.0,59.1669,59.2478,59.1081,59.1081,33700.0
2008-03-05 15:15:00,80.41,80.41,80.12,80.21,46800.0,59.1301,59.1301,58.9169,58.9831,46800.0
2008-03-05 15:20:00,80.18,80.38,80.15,80.36,48400.0,58.961,59.1081,58.939,59.0934,48400.0
2008-03-05 15:25:00,80.35,80.47,80.22,80.35,74400.0,59.086,59.1743,58.9904,59.086,74400.0
2008-03-05 15:30:00,80.34,80.59,80.31,80.49,70500.0,59.0787,59.2625,59.0566,59.189,70500.0
2008-03-05 15:35:00,80.49,80.5,80.33,80.35,41500.0,59.189,59.1963,59.0713,59.086,41500.0
2008-03-05 15:40:00,80.35,80.5,80.34,80.36,66100.0,59.086,59.1963,59.0787,59.0934,66100.0
2008-03-05 15:45:00,80.36,80.43,80.32,80.4,98900.0,59.0934,59.1449,59.064,59.1228,98900.0
2008-03-05 15:50:00,80.4,80.62,80.4,80.59,105000.0,59.1228,59.2846,59.1228,59.2625,105000.0
2008-03-05 15:55:00,80.59,80.81,80.59,80.76,201300.0,59.2625,59.4243,59.2625,59.3875,201300.0
2008-03-06 09:30:00,80.55,80.72,80.1,80.1,107600.0,59.2331,59.3581,58.9022,58.9022,107600.0
2008-03-06 09:35:00,80.15,80.18,79.73,79.94,132900.0,58.939,58.961,58.6301,58.7845,132900.0
2008-03-06 09:40:00,79.95,80.03,79.81,79.93,47000.0,58.7919,58.8507,58.6889,58.7772,47000.0
2008-03-06 09:45:00,79.98,80.3,79.95,80.28,48600.0,58.8139,59.0493,58.7919,59.0345,48600.0
2008-03-06 09:50:00,80.3,80.37,80.07,80.37,58400.0,59.0493,59.1007,58.8801,59.1007,58400.0
2008-03-06 09:55:00,80.35,80.43,80.02,80.16,46200.0,59.086,59.1449,58.8434,58.9463,46200.0
2008-03-06 10:00:00,80.19,80.19,79.8,79.88,71500.0,58.9684,58.9684,58.6816,58.7404,71500.0
2008-03-06 10:05:00,79.88,80.14,79.84,79.84,59100.0,58.7404,58.9316,58.711,58.711,59100.0
2008-03-06 10:10:00,79.82,80.0,79.8,79.95,69500.0,58.6963,58.8286,58.6816,58.7919,69500.0
2008-03-06 10:15:00,79.93,80.05,79.84,79.85,56500.0,58.7772,58.8654,58.711,58.7183,56500.0
2008-03-06 10:20:00,79.85,80.04,79.85,80.0,63800.0,58.7183,58.8581,58.7183,58.8286,63800.0
2008-03-06 10:25:00,80.0,80.06,79.88,79.88,35800.0,58.8286,58.8728,58.7404,58.7404,35800.0
2008-03-06 10:30:00,79.91,80.17,79.9,80.16,83100.0,58.7625,58.9537,58.7551,58.9463,83100.0
2008-03-06 10:35:00,80.16,80.25,80.09,80.11,49900.0,58.9463,59.0125,58.8948,58.9095,49900.0
2008-03-06 10:40:00,80.1,80.12,79.87,79.94,37500.0,58.9022,58.9169,58.7331,58.7845,37500.0
2008-03-06 10:45:00,79.96,80.04,79.8,79.9,51900.0,58.7992,58.8581,58.6816,58.7551,51900.0
2008-03-06 10:50:00,79.9,80.02,79.84,79.87,39500.0,58.7551,58.8434,58.711,58.7331,39500.0
2008-03-06 10:55:00,79.86,79.96,79.8,79.83,20200.0,58.7257,58.7992,58.6816,58.7036,20200.0
2008-03-06 11:00:00,79.83,79.95,79.8,79.83,28900.0,58.7036,58.7919,58.6816,58.7036,28900.0
2008-03-06 11:05:00,79.83,79.87,79.75,79.8,31500.0,58.7036,58.7331,58.6448,58.6816,31500.0
2008-03-06 11:10:00,79.8,79.83,79.74,79.75,30600.0,58.6816,58.7036,58.6375,58.6448,30600.0
2008-03-06 11:15:00,79.72,79.76,79.51,79.66,98800.0,58.6227,58.6522,58.4683,58.5786,98800.0
2008-03-06 11:20:00,79.66,79.76,79.6,79.74,80600.0,58.5786,58.6522,58.5345,58.6375,80600.0
2008-03-06 11:25:00,79.74,79.78,79.62,79.63,61900.0,58.6375,58.6669,58.5492,58.5566,61900.0
2008-03-06 11:30:00,79.63,79.77,79.62,79.7,46600.0,58.5566,58.6595,58.5492,58.608,46600.0
2008-03-06 11:35:00,79.71,79.89,79.6,79.78,60300.0,58.6154,58.7478,58.5345,58.6669,60300.0
2008-03-06 11:40:00,79.77,79.88,79.73,79.85,42700.0,58.6595,58.7404,58.6301,58.7183,42700.0
2008-03-06 11:45:00,79.82,79.83,79.73,79.75,15900.0,58.6963,58.7036,58.6301,58.6448,15900.0
2008-03-06 11:50:00,79.74,79.75,79.5,79.7,34400.0,58.6375,58.6448,58.461,58.608,34400.0
2008-03-06 11:55:00,79.7,79.91,79.7,79.91,40600.0,58.608,58.7625,58.608,58.7625,40600.0
2008-03-06 12:00:00,79.91,79.93,79.66,79.75,60900.0,58.7625,58.7772,58.5786,58.6448,60900.0
2008-03-06 12:05:00,79.76,79.87,79.67,79.79,35300.0,58.6522,58.7331,58.586,58.6742,35300.0
2008-03-06 12:10:00,79.79,79.82,79.61,79.72,65100.0,58.6742,58.6963,58.5419,58.6227,65100.0
2008-03-06 12:15:00,79.69,79.8,79.6,79.75,45200.0,58.6007,58.6816,58.5345,58.6448,45200.0
2008-03-06 12:20:00,79.75,79.79,79.7,79.75,32700.0,58.6448,58.6742,58.608,58.6448,32700.0
2008-03-06 12:25:00,79.74,79.88,79.71,79.86,62400.0,58.6375,58.7404,58.6154,58.7257,62400.0
2008-03-06 12:30:00,79.86,79.88,79.71,79.77,48600.0,58.7257,58.7404,58.6154,58.6595,48600.0
2008-03-06 12:35:00,79.77,79.8,79.55,79.63,50500.0,58.6595,58.6816,58.4977,58.5566,50500.0
2008-03-06 12:40:00,79.63,79.77,79.6,79.71,52200.0,58.5566,58.6595,58.5345,58.6154,52200.0
2008-03-06 12:45:00,79.71,79.76,79.69,79.71,17600.0,58.6154,58.6522,58.6007,58.6154,17600.0
2008-03-06 12:50:00,79.71,79.79,79.66,79.79,50000.0,58.6154,58.6742,58.5786,58.6742,50000.0
2008-03-06 12:55:00,79.79,79.8,79.5,79.58,69300.0,58.6742,58.6816,58.461,58.5198,69300.0
2008-03-06 13:00:00,79.63,79.76,79.58,79.61,18000.0,58.5566,58.6522,58.5198,58.5419,18000.0
2008-03-06 13:05:00,79.6,79.77,79.57,79.74,33700.0,58.5345,58.6595,58.5124,58.6375,33700.0
2008-03-06 13:10:00,79.74,79.78,79.67,79.72,25200.0,58.6375,58.6669,58.586,58.6227,25200.0
2008-03-06 13:15:00,79.71,79.78,79.63,79.67,31800.0,58.6154,58.6669,58.5566,58.586,31800.0
2008-03-06 13:20:00,79.67,79.67,79.51,79.56,41100.0,58.586,58.586,58.4683,58.5051,41100.0
2008-03-06 13:25:00,79.55,79.61,79.54,79.56,11300.0,58.4977,58.5419,58.4904,58.5051,11300.0
2008-03-06 13:30:00,79.55,79.6,79.5,79.5,40800.0,58.4977,58.5345,58.461,58.461,40800.0
2008-03-06 13:35:00,79.51,79.62,79.5,79.58,63300.0,58.4683,58.5492,58.461,58.5198,63300.0
2008-03-06 13:40:00,79.58,79.64,79.55,79.59,25400.0,58.5198,58.5639,58.4977,58.5272,25400.0
2008-03-06 13:45:00,79.55,79.61,79.43,79.54,89800.0,58.4977,58.5419,58.4095,58.4904,89800.0
2008-03-06 13:50:00,79.54,79.69,79.5,79.52,55400.0,58.4904,58.6007,58.461,58.4757,55400.0
2008-03-06 13:55:00,79.54,79.61,79.51,79.54,36100.0,58.4904,58.5419,58.4683,58.4904,36100.0
2008-03-06 14:00:00,79.54,79.7,79.52,79.64,25000.0,58.4904,58.608,58.4757,58.5639,25000.0
2008-03-06 14:05:00,79.64,79.77,79.6,79.6,57600.0,58.5639,58.6595,58.5345,58.5345,57600.0
2008-03-06 14:10:00,79.63,79.63,79.51,79.52,32500.0,58.5566,58.5566,58.4683,58.4757,32500.0
2008-03-06 14:15:00,79.54,79.71,79.51,79.66,29100.0,58.4904,58.6154,58.4683,58.5786,29100.0
2008-03-06 14:20:00,79.66,79.66,79.51,79.51,12200.0,58.5786,58.5786,58.4683,58.4683,12200.0
2008-03-06 14:25:00,79.52,79.57,79.5,79.51,48000.0,58.4757,58.5124,58.461,58.4683,48000.0
2008-03-06 14:30:00,79.54,79.66,79.47,79.66,34600.0,58.4904,58.5786,58.4389,58.5786,34600.0
2008-03-06 14:35:00,79.65,79.77,79.64,79.74,41000.0,58.5713,58.6595,58.5639,58.6375,41000.0
2008-03-06 14:40:00,79.74,79.78,79.62,79.76,26700.0,58.6375,58.6669,58.5492,58.6522,26700.0
2008-03-06 14:45:00,79.75,79.81,79.68,79.79,40900.0,58.6448,58.6889,58.5933,58.6742,40900.0
2008-03-06 14:50:00,79.8,79.82,79.7,79.72,25500.0,58.6816,58.6963,58.608,58.6227,25500.0
2008-03-06 14:55:00,79.71,79.83,79.69,79.77,26300.0,58.6154,58.7036,58.6007,58.6595,26300.0
2008-03-06 15:00:00,79.76,79.77,79.53,79.55,42700.0,58.6522,58.6595,58.483,58.4977,42700.0
2008-03-06 15:05:00,79.53,79.63,79.5,79.5,29100.0,58.483,58.5566,58.461,58.461,29100.0
2008-03-06 15:10:00,79.5,79.62,79.5,79.54,34300.0,58.461,58.5492,58.461,58.4904,34300.0
2008-03-06 15:15:00,79.54,79.9,79.53,79.88,70000.0,58.4904,58.7551,58.483,58.7404,70000.0
2008-03-06 15:20:00,79.89,79.95,79.82,79.84,53000.0,58.7478,58.7919,58.6963,58.711,53000.0
2008-03-06 15:25:00,79.84,79.98,79.79,79.96,52500.0,58.711,58.8139,58.6742,58.7992,52500.0
2008-03-06 15:30:00,79.96,79.96,79.62,79.67,76200.0,58.7992,58.7992,58.5492,58.586,76200.0
2008-03-06 15:35:00,79.65,79.71,79.55,79.58,65500.0,58.5713,58.6154,58.4977,58.5198,65500.0
2008-03-06 15:40:00,79.59,79.72,79.52,79.72,150200.0,58.5272,58.6227,58.4757,58.6227,150200.0
2008-03-06 15:45:00,79.72,79.8,79.52,79.58,226800.0,58.6227,58.6816,58.4757,58.5198,226800.0
2008-03-06 15:50:00,79.56,79.6,79.4,79.6,176900.0,58.5051,58.5345,58.3874,58.5345,176900.0
2008-03-06 15:55:00,79.6,79.62,79.38,79.52,192200.0,58.5345,58.5492,58.3727,58.4757,192200.0
2008-03-07 09:30:00,78.99,78.99,78.15,78.53,205200.0,58.0859,58.0859,57.4682,57.7477,205200.0
2008-03-07 09:35:00,78.55,78.94,78.52,78.88,125900.0,57.7624,58.0492,57.7403,58.005,125900.0
2008-03-07 09:40:00,78.89,79.0,78.69,78.72,160900.0,58.0124,58.0933,57.8653,57.8874,160900.0
2008-03-07 09:45:00,78.72,79.0,78.5,78.61,110300.0,57.8874,58.0933,57.7256,57.8065,110300.0
2008-03-07 09:50:00,78.62,78.65,78.5,78.63,114300.0,57.8139,57.8359,57.7256,57.8212,114300.0
2008-03-07 09:55:00,78.64,78.77,78.44,78.69,86300.0,57.8286,57.9242,57.6815,57.8653,86300.0
2008-03-07 10:00:00,78.71,78.82,78.62,78.74,80500.0,57.88,57.9609,57.8139,57.9021,80500.0
2008-03-07 10:05:00,78.73,78.74,78.63,78.68,62400.0,57.8947,57.9021,57.8212,57.858,62400.0
2008-03-07 10:10:00,78.68,78.75,78.53,78.64,106300.0,57.858,57.9095,57.7477,57.8286,106300.0
2008-03-07 10:15:00,78.64,78.72,78.48,78.54,174900.0,57.8286,57.8874,57.7109,57.755,174900.0
2008-03-07 10:20:00,78.52,78.83,78.51,78.61,170100.0,57.7403,57.9683,57.733,57.8065,170100.0
2008-03-07 10:25:00,78.62,78.75,78.6,78.71,99800.0,57.8139,57.9095,57.7991,57.88,99800.0
2008-03-07 10:30:00,78.72,78.84,78.66,78.75,198800.0,57.8874,57.9756,57.8433,57.9095,198800.0
2008-03-07 10:35:00,78.77,78.91,78.6,78.91,212300.0,57.9242,58.0271,57.7991,58.0271,212300.0
2008-03-07 10:40:00,78.91,79.0,78.86,78.89,107400.0,58.0271,58.0933,57.9903,58.0124,107400.0
2008-03-07 10:45:00,78.9,79.0,78.73,78.78,105200.0,58.0198,58.0933,57.8947,57.9315,105200.0
2008-03-07 10:50:00,78.78,78.81,78.48,78.5,111400.0,57.9315,57.9536,57.7109,57.7256,111400.0
2008-03-07 10:55:00,78.5,78.51,78.31,78.38,142000.0,57.7256,57.733,57.5859,57.6374,142000.0
2008-03-07 11:00:00,78.38,78.47,78.32,78.41,117500.0,57.6374,57.7035,57.5932,57.6594,117500.0
2008-03-07 11:05:00,78.39,78.48,78.35,78.4,51800.0,57.6447,57.7109,57.6153,57.6521,51800.0
2008-03-07 11:10:00,78.4,78.51,78.3,78.3,50500.0,57.6521,57.733,57.5785,57.5785,50500.0
2008-03-07 11:15:00,78.3,78.4,78.27,78.27,62300.0,57.5785,57.6521,57.5565,57.5565,62300.0
2008-03-07 11:20:00,78.29,78.44,78.25,78.42,79500.0,57.5712,57.6815,57.5418,57.6668,79500.0
2008-03-07 11:25:00,78.39,78.39,78.08,78.1,168500.0,57.6447,57.6447,57.4168,57.4315,168500.0
2008-03-07 11:30:00,78.1,78.29,78.1,78.26,76400.0,57.4315,57.5712,57.4315,57.5491,76400.0
2008-03-07 11:35:00,78.26,78.28,78.1,78.15,74600.0,57.5491,57.5638,57.4315,57.4682,74600.0
2008-03-07 11:40:00,78.17,78.2,78.0,78.03,162300.0,57.4829,57.505,57.3579,57.38,162300.0
2008-03-07 11:45:00,78.04,78.15,77.87,77.97,192400.0,57.3873,57.4682,57.2623,57.3359,192400.0
2008-03-07 11:50:00,77.97,77.99,77.71,77.75,118500.0,57.3359,57.3506,57.1447,57.1741,118500.0
2008-03-07 11:55:00,77.72,77.79,77.7,77.71,77000.0,57.152,57.2035,57.1373,57.1447,77000.0
2008-03-07 12:00:00,77.7,77.75,77.57,77.57,89300.0,57.1373,57.1741,57.0417,57.0417,89300.0
2008-03-07 12:05:00,77.57,77.62,77.38,77.42,177200.0,57.0417,57.0785,56.902,56.9314,177200.0
2008-03-07 12:10:00,77.43,77.5,77.16,77.16,192900.0,56.9388,56.9903,56.7402,56.7402,192900.0
2008-03-07 12:15:00,77.15,77.37,77.05,77.29,178200.0,56.7329,56.8947,56.6593,56.8358,178200.0
2008-03-07 12:20:00,77.29,77.31,77.15,77.28,106900.0,56.8358,56.8505,56.7329,56.8285,106900.0
2008-03-07 12:25:00,77.26,77.45,77.21,77.33,123700.0,56.8138,56.9535,56.777,56.8652,123700.0
2008-03-07 12:30:00,77.33,77.39,77.24,77.25,35300.0,56.8652,56.9094,56.7991,56.8064,35300.0
2008-03-07 12:35:00,77.26,77.32,77.16,77.16,78700.0,56.8138,56.8579,56.7402,56.7402,78700.0
2008-03-07 12:40:00,77.15,77.5,77.14,77.36,59900.0,56.7329,56.9903,56.7255,56.8873,59900.0
2008-03-07 12:45:00,77.36,77.39,77.2,77.35,86900.0,56.8873,56.9094,56.7696,56.8799,86900.0
2008-03-07 12:50:00,77.35,77.47,77.31,77.46,84400.0,56.8799,56.9682,56.8505,56.9608,84400.0
2008-03-07 12:55:00,77.46,77.52,77.44,77.5,68500.0,56.9608,57.005,56.9461,56.9903,68500.0
2008-03-07 13:00:00,77.49,77.49,77.26,77.33,47300.0,56.9829,56.9829,56.8138,56.8652,47300.0
2008-03-07 13:05:00,77.33,77.42,77.33,77.42,24800.0,56.8652,56.9314,56.8652,56.9314,24800.0
2008-03-07 13:10:00,77.42,77.47,77.27,77.3,72000.0,56.9314,56.9682,56.8211,56.8432,72000.0
2008-03-07 13:15:00,77.3,77.32,77.0,77.05,147000.0,56.8432,56.8579,56.6226,56.6593,147000.0
2008-03-07 13:20:00,77.05,77.07,77.0,77.02,102600.0,56.6593,56.674,56.6226,56.6373,102600.0
2008-03-07 13:25:00,77.04,77.13,77.02,77.07,51100.0,56.652,56.7182,56.6373,56.674,51100.0
2008-03-07 13:30:00,77.07,77.09,76.81,76.82,104800.0,56.674,56.6888,56.4829,56.4902,104800.0
2008-03-07 13:35:00,76.83,76.89,76.75,76.79,164000.0,56.4976,56.5417,56.4387,56.4681,164000.0
2008-03-07 13:40:00,76.77,76.82,76.67,76.8,116700.0,56.4534,56.4902,56.3799,56.4755,116700.0
2008-03-07 13:45:00,76.81,76.89,76.76,76.79,72500.0,56.4829,56.5417,56.4461,56.4681,72500.0
2008-03-07 13:50:00,76.81,76.81,76.63,76.66,90600.0,56.4829,56.4829,56.3505,56.3726,90600.0
2008-03-07 13:55:00,76.65,76.82,76.61,76.7,71200.0,56.3652,56.4902,56.3358,56.402,71200.0
2008-03-07 14:00:00,76.71,76.79,76.59,76.64,80300.0,56.4093,56.4681,56.3211,56.3578,80300.0
2008-03-07 14:05:00,76.64,76.86,76.59,76.82,89300.0,56.3578,56.5196,56.3211,56.4902,89300.0
2008-03-07 14:10:00,76.82,76.85,76.67,76.74,154200.0,56.4902,56.5123,56.3799,56.4314,154200.0
2008-03-07 14:15:00,76.72,76.73,76.63,76.68,66400.0,56.4167,56.424,56.3505,56.3873,66400.0
2008-03-07 14:20:00,76.67,76.68,76.5,76.55,124800.0,56.3799,56.3873,56.2549,56.2917,124800.0
2008-03-07 14:25:00,76.55,76.62,76.52,76.58,46400.0,56.2917,56.3431,56.2696,56.3137,46400.0
2008-03-07 14:30:00,76.6,76.62,76.51,76.52,62600.0,56.3284,56.3431,56.2622,56.2696,62600.0
2008-03-07 14:35:00,76.51,76.6,76.48,76.52,89900.0,56.2622,56.3284,56.2402,56.2696,89900.0
2008-03-07 14:40:00,76.52,76.53,76.37,76.51,87800.0,56.2696,56.277,56.1593,56.2622,87800.0
2008-03-07 14:45:00,76.53,76.71,76.52,76.63,85900.0,56.277,56.4093,56.2696,56.3505,85900.0
2008-03-07 14:50:00,76.63,76.63,76.46,76.49,54500.0,56.3505,56.3505,56.2255,56.2475,54500.0
2008-03-07 14:55:00,76.48,76.97,76.48,76.97,98100.0,56.2402,56.6005,56.2402,56.6005,98100.0
2008-03-07 15:00:00,76.96,77.0,76.6,76.62,117700.0,56.5932,56.6226,56.3284,56.3431,117700.0
2008-03-07 15:05:00,76.61,76.85,76.59,76.82,115100.0,56.3358,56.5123,56.3211,56.4902,115100.0
2008-03-07 15:10:00,76.81,77.1,76.65,77.09,218800.0,56.4829,56.6961,56.3652,56.6888,218800.0
2008-03-07 15:15:00,77.08,77.23,76.77,77.12,173100.0,56.6814,56.7917,56.4534,56.7108,173100.0
2008-03-07 15:20:00,77.11,77.32,77.01,77.21,224100.0,56.7035,56.8579,56.6299,56.777,224100.0
2008-03-07 15:25:00,77.21,77.28,76.82,76.91,182300.0,56.777,56.8285,56.4902,56.5564,182300.0
2008-03-07 15:30:00,76.92,77.0,76.6,76.61,177900.0,56.5637,56.6226,56.3284,56.3358,177900.0
2008-03-07 15:35:00,76.61,76.96,76.6,76.83,151500.0,56.3358,56.5932,56.3284,56.4976,151500.0
2008-03-07 15:40:00,76.82,77.0,76.8,76.94,173300.0,56.4902,56.6226,56.4755,56.5785,173300.0
2008-03-07 15:45:00,76.94,77.05,76.85,76.88,219400.0,56.5785,56.6593,56.5123,56.5343,219400.0
2008-03-07 15:50:00,76.88,76.91,76.68,76.72,222800.0,56.5343,56.5564,56.3873,56.4167,222800.0
2008-03-07 15:55:00,76.73,76.82,76.57,76.7,302200.0,56.424,56.4902,56.3064,56.402,302200.0
2008-03-10 09:30:00,76.53,76.71,76.13,76.2,188300.0,56.277,56.4093,55.9828,56.0343,188300.0
2008-03-10 09:35:00,76.23,76.39,75.76,75.95,238700.0,56.0563,56.174,55.7107,55.8504,238700.0
2008-03-10 09:40:00,75.95,75.95,75.68,75.71,166000.0,55.8504,55.8504,55.6519,55.674,166000.0
2008-03-10 09:45:00,75.71,75.78,75.46,75.48,179500.0,55.674,55.7254,55.4901,55.5048,179500.0
2008-03-10 09:50:00,75.48,75.9,75.47,75.69,71700.0,55.5048,55.8137,55.4975,55.6593,71700.0
2008-03-10 09:55:00,75.68,75.74,75.5,75.6,147500.0,55.6519,55.696,55.5195,55.5931,147500.0
2008-03-10 10:00:00,75.6,75.66,75.37,75.48,173100.0,55.5931,55.6372,55.4239,55.5048,173100.0
2008-03-10 10:05:00,75.5,75.65,75.13,75.15,158000.0,55.5195,55.6298,55.2475,55.2622,158000.0
2008-03-10 10:10:00,75.15,75.25,75.12,75.2,164300.0,55.2622,55.3357,55.2401,55.2989,164300.0
2008-03-10 10:15:00,75.2,75.49,75.19,75.28,181400.0,55.2989,55.5122,55.2916,55.3578,181400.0
2008-03-10 10:20:00,75.28,75.28,75.0,75.01,223700.0,55.3578,55.3578,55.1519,55.1592,223700.0
2008-03-10 10:25:00,75.03,75.08,75.0,75.03,176800.0,55.1739,55.2107,55.1519,55.1739,176800.0
2008-03-10 10:30:00,75.03,75.23,74.94,75.12,361000.0,55.1739,55.321,55.1077,55.2401,361000.0
2008-03-10 10:35:00,75.15,75.5,75.14,75.25,174900.0,55.2622,55.5195,55.2548,55.3357,174900.0
2008-03-10 10:40:00,75.25,75.28,75.13,75.22,107800.0,55.3357,55.3578,55.2475,55.3136,107800.0
2008-03-10 10:45:00,75.23,75.5,75.1,75.38,340700.0,55.321,55.5195,55.2254,55.4313,340700.0
2008-03-10 10:50:00,75.39,75.5,75.37,75.46,114900.0,55.4386,55.5195,55.4239,55.4901,114900.0
2008-03-10 10:55:00,75.45,75.47,75.34,75.39,120800.0,55.4828,55.4975,55.4019,55.4386,120800.0
2008-03-10 11:00:00,75.39,75.58,75.39,75.46,118700.0,55.4386,55.5784,55.4386,55.4901,118700.0
2008-03-10 11:05:00,75.47,75.55,75.21,75.25,110700.0,55.4975,55.5563,55.3063,55.3357,110700.0
2008-03-10 11:10:00,75.22,75.33,75.14,75.2,79800.0,55.3136,55.3945,55.2548,55.2989,79800.0
2008-03-10 11:15:00,75.18,75.3,75.18,75.23,50100.0,55.2842,55.3725,55.2842,55.321,50100.0
2008-03-10 11:20:00,75.24,75.32,75.19,75.25,55900.0,55.3283,55.3872,55.2916,55.3357,55900.0
2008-03-10 11:25:00,75.26,75.32,75.21,75.29,101300.0,55.3431,55.3872,55.3063,55.3651,101300.0
2008-03-10 11:30:00,75.28,75.33,75.18,75.2,108800.0,55.3578,55.3945,55.2842,55.2989,108800.0
2008-03-10 11:35:00,75.21,75.35,75.15,75.23,85200.0,55.3063,55.4092,55.2622,55.321,85200.0
2008-03-10 11:40:00,75.24,75.34,75.22,75.22,61900.0,55.3283,55.4019,55.3136,55.3136,61900.0
2008-03-10 11:45:00,75.24,75.33,75.18,75.28,98000.0,55.3283,55.3945,55.2842,55.3578,98000.0
2008-03-10 11:50:00,75.27,75.33,75.25,75.28,120300.0,55.3504,55.3945,55.3357,55.3578,120300.0
2008-03-10 11:55:00,75.31,75.32,75.16,75.3,88500.0,55.3798,55.3872,55.2695,55.3725,88500.0
2008-03-10 12:00:00,75.29,75.32,75.11,75.11,114000.0,55.3651,55.3872,55.2327,55.2327,114000.0
2008-03-10 12:05:00,75.11,75.31,75.08,75.3,73700.0,55.2327,55.3798,55.2107,55.3725,73700.0
2008-03-10 12:10:00,75.31,75.34,75.23,75.29,149400.0,55.3798,55.4019,55.321,55.3651,149400.0
2008-03-10 12:15:00,75.28,75.31,75.12,75.3,79800.0,55.3578,55.3798,55.2401,55.3725,79800.0
2008-03-10 12:20:00,75.29,75.32,75.12,75.21,83800.0,55.3651,55.3872,55.2401,55.3063,83800.0
2008-03-10 12:25:00,75.19,75.24,75.07,75.19,43800.0,55.2916,55.3283,55.2033,55.2916,43800.0
2008-03-10 12:30:00,75.18,75.29,75.1,75.25,68400.0,55.2842,55.3651,55.2254,55.3357,68400.0
2008-03-10 12:35:00,75.25,75.38,75.25,75.31,130000.0,55.3357,55.4313,55.3357,55.3798,130000.0
2008-03-10 12:40:00,75.31,75.4,75.3,75.31,90900.0,55.3798,55.446,55.3725,55.3798,90900.0
2008-03-10 12:45:00,75.33,75.35,75.25,75.25,63600.0,55.3945,55.4092,55.3357,55.3357,63600.0
2008-03-10 12:50:00,75.25,75.33,75.24,75.32,124900.0,55.3357,55.3945,55.3283,55.3872,124900.0
2008-03-10 12:55:00,75.3,75.49,75.3,75.37,98200.0,55.3725,55.5122,55.3725,55.4239,98200.0
2008-03-10 13:00:00,75.37,75.42,75.35,75.38,59200.0,55.4239,55.4607,55.4092,55.4313,59200.0
2008-03-10 13:05:00,75.38,75.38,75.24,75.29,56400.0,55.4313,55.4313,55.3283,55.3651,56400.0
2008-03-10 13:10:00,75.3,75.31,75.17,75.19,80300.0,55.3725,55.3798,55.2769,55.2916,80300.0
2008-03-10 13:15:00,75.19,75.31,75.18,75.28,34900.0,55.2916,55.3798,55.2842,55.3578,34900.0
2008-03-10 13:20:00,75.28,75.28,75.17,75.22,42600.0,55.3578,55.3578,55.2769,55.3136,42600.0
2008-03-10 13:25:00,75.22,75.26,75.07,75.17,51500.0,55.3136,55.3431,55.2033,55.2769,51500.0
2008-03-10 13:30:00,75.17,75.24,75.1,75.14,56200.0,55.2769,55.3283,55.2254,55.2548,56200.0
2008-03-10 13:35:00,75.15,75.18,75.0,75.12,66700.0,55.2622,55.2842,55.1519,55.2401,66700.0
2008-03-10 13:40:00,75.12,75.16,75.05,75.12,31900.0,55.2401,55.2695,55.1886,55.2401,31900.0
2008-03-10 13:45:00,75.15,75.18,75.08,75.18,41300.0,55.2622,55.2842,55.2107,55.2842,41300.0
2008-03-10 13:50:00,75.18,75.27,75.17,75.18,42200.0,55.2842,55.3504,55.2769,55.2842,42200.0
2008-03-10 13:55:00,75.21,75.24,75.03,75.03,42000.0,55.3063,55.3283,55.1739,55.1739,42000.0
2008-03-10 14:00:00,75.02,75.19,75.02,75.09,105000.0,55.1666,55.2916,55.1666,55.218,105000.0
2008-03-10 14:05:00,75.06,75.1,74.96,74.99,94200.0,55.196,55.2254,55.1224,55.1445,94200.0
2008-03-10 14:10:00,74.98,75.15,74.95,75.0,95000.0,55.1372,55.2622,55.1151,55.1519,95000.0
2008-03-10 14:15:00,75.0,75.03,74.9,74.93,60900.0,55.1519,55.1739,55.0783,55.1004,60900.0
2008-03-10 14:20:00,74.94,74.94,74.82,74.85,70100.0,55.1077,55.1077,55.0195,55.0416,70100.0
2008-03-10 14:25:00,74.85,74.98,74.75,74.92,119400.0,55.0416,55.1372,54.968,55.093,119400.0
2008-03-10 14:30:00,74.91,75.03,74.87,74.95,116100.0,55.0857,55.1739,55.0563,55.1151,116100.0
2008-03-10 14:35:00,74.97,75.06,74.9,74.94,115100.0,55.1298,55.196,55.0783,55.1077,115100.0
2008-03-10 14:40:00,74.96,75.0,74.88,74.99,67500.0,55.1224,55.1519,55.0636,55.1445,67500.0
2008-03-10 14:45:00,74.98,75.01,74.96,75.0,95200.0,55.1372,55.1592,55.1224,55.1519,95200.0
2008-03-10 14:50:00,75.0,75.03,74.95,74.99,88500.0,55.1519,55.1739,55.1151,55.1445,88500.0
2008-03-10 14:55:00,74.99,74.99,74.7,74.71,96100.0,55.1445,55.1445,54.9312,54.9386,96100.0
2008-03-10 15:00:00,74.7,74.75,74.6,74.63,163300.0,54.9312,54.968,54.8577,54.8798,163300.0
2008-03-10 15:05:00,74.62,74.71,74.53,74.66,181000.0,54.8724,54.9386,54.8062,54.9018,181000.0
2008-03-10 15:10:00,74.67,74.81,74.6,74.68,95500.0,54.9092,55.0121,54.8577,54.9165,95500.0
2008-03-10 15:15:00,74.67,74.67,74.51,74.57,93000.0,54.9092,54.9092,54.7915,54.8357,93000.0
2008-03-10 15:20:00,74.57,74.74,74.51,74.61,93200.0,54.8357,54.9607,54.7915,54.8651,93200.0
2008-03-10 15:25:00,74.62,74.75,74.52,74.69,131700.0,54.8724,54.968,54.7989,54.9239,131700.0
2008-03-10 15:30:00,74.69,74.83,74.6,74.75,160000.0,54.9239,55.0268,54.8577,54.968,160000.0
2008-03-10 15:35:00,74.76,74.8,74.59,74.6,131600.0,54.9754,55.0048,54.8504,54.8577,131600.0
2008-03-10 15:40:00,74.6,74.75,74.5,74.7,176500.0,54.8577,54.968,54.7842,54.9312,176500.0
2008-03-10 15:45:00,74.69,74.76,74.53,74.56,282100.0,54.9239,54.9754,54.8062,54.8283,282100.0
2008-03-10 15:50:00,74.55,74.57,74.45,74.49,342200.0,54.8209,54.8357,54.7474,54.7768,342200.0
2008-03-10 15:55:00,74.48,74.52,74.38,74.45,541300.0,54.7695,54.7989,54.6959,54.7474,541300.0
2008-03-11 09:30:00,74.78,75.75,74.02,75.22,412700.0,54.9901,55.7034,54.4312,55.3136,412700.0
2008-03-11 09:35:00,75.21,75.35,74.32,74.48,191200.0,55.3063,55.4092,54.6518,54.7695,191200.0
2008-03-11 09:40:00,74.5,74.88,74.35,74.88,143700.0,54.7842,55.0636,54.6739,55.0636,143700.0
2008-03-11 09:45:00,74.86,74.87,74.46,74.46,175800.0,55.0489,55.0563,54.7548,54.7548,175800.0
2008-03-11 09:50:00,74.45,74.5,73.89,73.98,143700.0,54.7474,54.7842,54.3356,54.4018,143700.0
2008-03-11 09:55:00,73.98,74.06,73.53,73.55,175800.0,54.4018,54.4606,54.0709,54.0856,175800.0
2008-03-11 10:00:00,73.55,73.75,73.52,73.75,117200.0,54.0856,54.2327,54.0635,54.2327,117200.0
2008-03-11 10:05:00,73.74,73.88,73.74,73.83,93100.0,54.2253,54.3283,54.2253,54.2915,93100.0
2008-03-11 10:10:00,73.83,74.0,73.73,73.75,104900.0,54.2915,54.4165,54.218,54.2327,104900.0
2008-03-11 10:15:00,73.76,73.79,73.67,73.68,172500.0,54.24,54.2621,54.1738,54.1812,172500.0
2008-03-11 10:20:00,73.7,73.83,73.5,73.54,156700.0,54.1959,54.2915,54.0488,54.0782,156700.0
2008-03-11 10:25:00,73.54,73.69,73.53,73.69,107400.0,54.0782,54.1885,54.0709,54.1885,107400.0
2008-03-11 10:30:00,73.68,73.75,73.55,73.56,96000.0,54.1812,54.2327,54.0856,54.0929,96000.0
2008-03-11 10:35:00,73.56,73.56,73.17,73.34,193200.0,54.0929,54.0929,53.8062,53.9312,193200.0
2008-03-11 10:40:00,73.32,73.38,73.1,73.11,139700.0,53.9165,53.9606,53.7547,53.762,139700.0
2008-03-11 10:45:00,73.1,73.3,73.08,73.09,91100.0,53.7547,53.9017,53.74,53.7473,91100.0
2008-03-11 10:50:00,73.08,73.17,73.0,73.06,137700.0,53.74,53.8062,53.6811,53.7253,137700.0
2008-03-11 10:55:00,73.06,73.09,72.96,73.07,142800.0,53.7253,53.7473,53.6517,53.7326,142800.0
2008-03-11 11:00:00,73.07,73.08,72.89,72.9,131100.0,53.7326,53.74,53.6003,53.6076,131100.0
2008-03-11 11:05:00,72.89,72.99,72.8,72.8,124600.0,53.6003,53.6738,53.5341,53.5341,124600.0
2008-03-11 11:10:00,72.82,72.96,72.8,72.82,102200.0,53.5488,53.6517,53.5341,53.5488,102200.0
2008-03-11 11:15:00,72.81,72.83,72.52,72.54,199100.0,53.5414,53.5561,53.3282,53.3429,199100.0
2008-03-11 11:20:00,72.55,72.73,72.46,72.5,202800.0,53.3502,53.4826,53.284,53.3135,202800.0
2008-03-11 11:25:00,72.5,72.55,72.39,72.49,230600.0,53.3135,53.3502,53.2326,53.3061,230600.0
2008-03-11 11:30:00,72.49,72.82,72.48,72.71,248300.0,53.3061,53.5488,53.2988,53.4679,248300.0
2008-03-11 11:35:00,72.7,72.75,72.55,72.73,170600.0,53.4605,53.4973,53.3502,53.4826,170600.0
2008-03-11 11:40:00,72.73,72.78,72.6,72.74,116400.0,53.4826,53.5194,53.387,53.4899,116400.0
2008-03-11 11:45:00,72.75,72.82,72.69,72.7,1084800.0,53.4973,53.5488,53.4532,53.4605,1084800.0
2008-03-11 11:50:00,72.7,72.75,72.7,72.71,131800.0,53.4605,53.4973,53.4605,53.4679,131800.0
2008-03-11 11:55:00,72.72,72.74,72.69,72.71,210100.0,53.4752,53.4899,53.4532,53.4679,210100.0
2008-03-11 12:00:00,72.72,72.83,72.68,72.71,106300.0,53.4752,53.5561,53.4458,53.4679,106300.0
2008-03-11 12:05:00,72.71,72.92,72.7,72.86,163300.0,53.4679,53.6223,53.4605,53.5782,163300.0
2008-03-11 12:10:00,72.85,72.92,72.7,72.78,161300.0,53.5708,53.6223,53.4605,53.5194,161300.0
2008-03-11 12:15:00,72.77,72.88,72.7,72.82,158700.0,53.512,53.5929,53.4605,53.5488,158700.0
2008-03-11 12:20:00,72.83,72.94,72.8,72.81,135600.0,53.5561,53.637,53.5341,53.5414,135600.0
2008-03-11 12:25:00,72.81,72.9,72.72,72.74,111300.0,53.5414,53.6076,53.4752,53.4899,111300.0
2008-03-11 12:30:00,72.74,72.75,72.67,72.71,60700.0,53.4899,53.4973,53.4385,53.4679,60700.0
2008-03-11 12:35:00,72.7,72.85,72.6,72.8,53900.0,53.4605,53.5708,53.387,53.5341,53900.0
2008-03-11 12:40:00,72.79,72.9,72.75,72.76,80000.0,53.5267,53.6076,53.4973,53.5047,80000.0
2008-03-11 12:45:00,72.75,72.84,72.65,72.71,294800.0,53.4973,53.5635,53.4238,53.4679,294800.0
2008-03-11 12:50:00,72.73,72.73,72.69,72.72,121100.0,53.4826,53.4826,53.4532,53.4752,121100.0
2008-03-11 12:55:00,72.72,72.9,72.71,72.85,155000.0,53.4752,53.6076,53.4679,53.5708,155000.0
2008-03-11 13:00:00,72.86,72.9,72.75,72.77,151600.0,53.5782,53.6076,53.4973,53.512,151600.0
2008-03-11 13:05:00,72.79,72.84,72.75,72.8,72900.0,53.5267,53.5635,53.4973,53.5341,72900.0
2008-03-11 13:10:00,72.8,72.93,72.78,72.9,128700.0,53.5341,53.6297,53.5194,53.6076,128700.0
2008-03-11 13:15:00,72.92,73.08,72.87,73.04,84300.0,53.6223,53.74,53.5855,53.7106,84300.0
2008-03-11 13:20:00,73.03,73.08,72.99,73.05,62200.0,53.7032,53.74,53.6738,53.7179,62200.0
2008-03-11 13:25:00,73.06,73.27,73.06,73.23,79000.0,53.7253,53.8797,53.7253,53.8503,79000.0
2008-03-11 13:30:00,73.24,73.3,73.18,73.22,96600.0,53.8576,53.9017,53.8135,53.8429,96600.0
2008-03-11 13:35:00,73.24,73.31,73.2,73.28,87400.0,53.8576,53.9091,53.8282,53.887,87400.0
2008-03-11 13:40:00,73.26,73.28,73.1,73.21,94100.0,53.8723,53.887,53.7547,53.8356,94100.0
2008-03-11 13:45:00,73.24,73.24,73.14,73.22,50200.0,53.8576,53.8576,53.7841,53.8429,50200.0
2008-03-11 13:50:00,73.21,73.27,73.06,73.2,62800.0,53.8356,53.8797,53.7253,53.8282,62800.0
2008-03-11 13:55:00,73.2,73.24,73.16,73.2,163000.0,53.8282,53.8576,53.7988,53.8282,163000.0
2008-03-11 14:00:00,73.21,73.22,73.16,73.2,143100.0,53.8356,53.8429,53.7988,53.8282,143100.0
2008-03-11 14:05:00,73.2,73.23,73.13,73.21,143100.0,53.8282,53.8503,53.7767,53.8356,143100.0
2008-03-11 14:10:00,73.2,73.22,73.17,73.2,78300.0,53.8282,53.8429,53.8062,53.8282,78300.0
2008-03-11 14:15:00,73.21,73.32,73.11,73.2,177400.0,53.8356,53.9165,53.762,53.8282,177400.0
2008-03-11 14:20:00,73.2,73.2,72.92,72.92,123800.0,53.8282,53.8282,53.6223,53.6223,123800.0
2008-03-11 14:25:00,72.93,72.94,72.74,72.86,202100.0,53.6297,53.637,53.4899,53.5782,202100.0
2008-03-11 14:30:00,72.85,72.96,72.8,72.89,73000.0,53.5708,53.6517,53.5341,53.6003,73000.0
2008-03-11 14:35:00,72.87,72.98,72.86,72.98,129100.0,53.5855,53.6664,53.5782,53.6664,129100.0
2008-03-11 14:40:00,72.97,73.03,72.9,73.0,110400.0,53.6591,53.7032,53.6076,53.6811,110400.0
2008-03-11 14:45:00,73.01,73.22,73.0,73.2,210400.0,53.6885,53.8429,53.6811,53.8282,210400.0
2008-03-11 14:50:00,73.2,73.26,73.08,73.23,280400.0,53.8282,53.8723,53.74,53.8503,280400.0
2008-03-11 14:55:00,73.24,73.27,73.06,73.09,150700.0,53.8576,53.8797,53.7253,53.7473,150700.0
2008-03-11 15:00:00,73.1,73.22,73.05,73.14,169600.0,53.7547,53.8429,53.7179,53.7841,169600.0
2008-03-11 15:05:00,73.15,73.25,73.14,73.23,104100.0,53.7914,53.865,53.7841,53.8503,104100.0
2008-03-11 15:10:00,73.22,73.38,73.17,73.2,139800.0,53.8429,53.9606,53.8062,53.8282,139800.0
2008-03-11 15:15:00,73.2,73.29,73.09,73.25,184000.0,53.8282,53.8944,53.7473,53.865,184000.0
2008-03-11 15:20:00,73.25,73.28,73.18,73.22,195400.0,53.865,53.887,53.8135,53.8429,195400.0
2008-03-11 15:25:00,73.21,73.27,73.11,73.24,275100.0,53.8356,53.8797,53.762,53.8576,275100.0
2008-03-11 15:30:00,73.23,73.3,73.05,73.24,289300.0,53.8503,53.9017,53.7179,53.8576,289300.0
2008-03-11 15:35:00,73.25,73.45,73.22,73.41,261100.0,53.865,54.0121,53.8429,53.9826,261100.0
2008-03-11 15:40:00,73.4,73.44,73.31,73.34,202600.0,53.9753,54.0047,53.9091,53.9312,202600.0
2008-03-11 15:45:00,73.33,73.4,73.29,73.34,295300.0,53.9238,53.9753,53.8944,53.9312,295300.0
2008-03-11 15:50:00,73.35,73.38,73.29,73.35,341000.0,53.9385,53.9606,53.8944,53.9385,341000.0
2008-03-11 15:55:00,73.34,73.43,73.32,73.4,396700.0,53.9312,53.9973,53.9165,53.9753,396700.0
2008-03-12 09:30:00,73.71,74.75,73.71,73.91,344000.0,54.2032,54.968,54.2032,54.3503,344000.0
2008-03-12 09:35:00,73.9,74.17,73.89,74.08,155600.0,54.343,54.5415,54.3356,54.4753,155600.0
2008-03-12 09:40:00,74.09,74.15,73.93,73.96,168500.0,54.4827,54.5268,54.365,54.3871,168500.0
2008-03-12 09:45:00,73.96,73.99,73.3,73.31,160000.0,54.3871,54.4091,53.9017,53.9091,160000.0
2008-03-12 09:50:00,73.3,73.53,73.24,73.38,159600.0,53.9017,54.0709,53.8576,53.9606,159600.0
2008-03-12 09:55:00,73.38,73.46,73.19,73.3,93500.0,53.9606,54.0194,53.8209,53.9017,93500.0
2008-03-12 10:00:00,73.3,73.44,72.89,72.94,168400.0,53.9017,54.0047,53.6003,53.637,168400.0
2008-03-12 10:05:00,72.95,72.95,72.61,72.65,209900.0,53.6444,53.6444,53.3944,53.4238,209900.0
2008-03-12 10:10:00,72.67,72.77,72.6,72.67,182200.0,53.4385,53.512,53.387,53.4385,182200.0
2008-03-12 10:15:00,72.67,72.99,72.56,72.96,181000.0,53.4385,53.6738,53.3576,53.6517,181000.0
2008-03-12 10:20:00,72.96,73.01,72.92,73.0,87200.0,53.6517,53.6885,53.6223,53.6811,87200.0
2008-03-12 10:25:00,73.0,73.04,72.96,73.02,70200.0,53.6811,53.7106,53.6517,53.6958,70200.0
2008-03-12 10:30:00,73.02,73.13,72.97,73.13,86500.0,53.6958,53.7767,53.6591,53.7767,86500.0
2008-03-12 10:35:00,73.13,73.3,73.12,73.28,61600.0,53.7767,53.9017,53.7694,53.887,61600.0
2008-03-12 10:40:00,73.28,73.28,73.11,73.14,50800.0,53.887,53.887,53.762,53.7841,50800.0
2008-03-12 10:45:00,73.15,73.16,72.96,73.0,87400.0,53.7914,53.7988,53.6517,53.6811,87400.0
2008-03-12 10:50:00,73.0,73.04,72.72,72.85,160900.0,53.6811,53.7106,53.4752,53.5708,160900.0
2008-03-12 10:55:00,72.85,72.92,72.76,72.91,59100.0,53.5708,53.6223,53.5047,53.615,59100.0
2008-03-12 11:00:00,72.91,72.95,72.78,72.79,89300.0,53.615,53.6444,53.5194,53.5267,89300.0
2008-03-12 11:05:00,72.8,72.81,72.66,72.72,109100.0,53.5341,53.5414,53.4311,53.4752,109100.0
2008-03-12 11:10:00,72.74,72.95,72.71,72.9,190800.0,53.4899,53.6444,53.4679,53.6076,190800.0
2008-03-12 11:15:00,72.9,72.92,72.51,72.53,156800.0,53.6076,53.6223,53.3208,53.3355,156800.0
2008-03-12 11:20:00,72.53,72.58,72.22,72.24,289700.0,53.3355,53.3723,53.1076,53.1223,289700.0
2008-03-12 11:25:00,72.23,72.53,72.22,72.5,113900.0,53.1149,53.3355,53.1076,53.3135,113900.0
2008-03-12 11:30:00,72.5,72.57,72.3,72.43,76000.0,53.3135,53.3649,53.1664,53.262,76000.0
2008-03-12 11:35:00,72.43,72.57,72.43,72.45,74600.0,53.262,53.3649,53.262,53.2767,74600.0
2008-03-12 11:40:00,72.45,72.51,72.44,72.49,44500.0,53.2767,53.3208,53.2693,53.3061,44500.0
2008-03-12 11:45:00,72.48,72.49,72.25,72.31,53000.0,53.2988,53.3061,53.1296,53.1737,53000.0
2008-03-12 11:50:00,72.33,72.44,72.28,72.44,76400.0,53.1885,53.2693,53.1517,53.2693,76400.0
2008-03-12 11:55:00,72.43,72.44,72.28,72.35,78000.0,53.262,53.2693,53.1517,53.2032,78000.0
2008-03-12 12:00:00,72.35,72.41,72.22,72.38,145600.0,53.2032,53.2473,53.1076,53.2252,145600.0
2008-03-12 12:05:00,72.37,72.54,72.34,72.51,147900.0,53.2179,53.3429,53.1958,53.3208,147900.0
2008-03-12 12:10:00,72.5,72.61,72.5,72.58,74900.0,53.3135,53.3944,53.3135,53.3723,74900.0
2008-03-12 12:15:00,72.58,72.58,72.33,72.39,37400.0,53.3723,53.3723,53.1885,53.2326,37400.0
2008-03-12 12:20:00,72.39,72.54,72.37,72.46,60200.0,53.2326,53.3429,53.2179,53.284,60200.0
2008-03-12 12:25:00,72.46,72.6,72.32,72.34,79100.0,53.284,53.387,53.1811,53.1958,79100.0
2008-03-12 12:30:00,72.36,72.56,72.32,72.55,102800.0,53.2105,53.3576,53.1811,53.3502,102800.0
2008-03-12 12:35:00,72.55,72.63,72.53,72.55,49200.0,53.3502,53.4091,53.3355,53.3502,49200.0
2008-03-12 12:40:00,72.54,72.65,72.35,72.6,74000.0,53.3429,53.4238,53.2032,53.387,74000.0
2008-03-12 12:45:00,72.61,72.62,72.36,72.39,128100.0,53.3944,53.4017,53.2105,53.2326,128100.0
2008-03-12 12:50:00,72.38,72.4,72.28,72.38,87400.0,53.2252,53.2399,53.1517,53.2252,87400.0
2008-03-12 12:55:00,72.38,72.46,72.37,72.45,59300.0,53.2252,53.284,53.2179,53.2767,59300.0
2008-03-12 13:00:00,72.44,72.66,72.44,72.59,92300.0,53.2693,53.4311,53.2693,53.3796,92300.0
2008-03-12 13:05:00,72.59,72.66,72.55,72.59,54900.0,53.3796,53.4311,53.3502,53.3796,54900.0
2008-03-12 13:10:00,72.6,72.62,72.46,72.47,52300.0,53.387,53.4017,53.284,53.2914,52300.0
2008-03-12 13:15:00,72.48,72.49,72.38,72.45,61600.0,53.2988,53.3061,53.2252,53.2767,61600.0
2008-03-12 13:20:00,72.46,72.56,72.45,72.5,73400.0,53.284,53.3576,53.2767,53.3135,73400.0
2008-03-12 13:25:00,72.5,72.56,72.42,72.46,97100.0,53.3135,53.3576,53.2546,53.284,97100.0
2008-03-12 13:30:00,72.46,72.52,72.32,72.34,78000.0,53.284,53.3282,53.1811,53.1958,78000.0
2008-03-12 13:35:00,72.35,72.42,72.31,72.38,80400.0,53.2032,53.2546,53.1737,53.2252,80400.0
2008-03-12 13:40:00,72.38,72.41,72.21,72.26,156900.0,53.2252,53.2473,53.1002,53.137,156900.0
2008-03-12 13:45:00,72.24,72.27,72.21,72.22,70000.0,53.1223,53.1443,53.1002,53.1076,70000.0
2008-03-12 13:50:00,72.24,72.26,72.13,72.25,121600.0,53.1223,53.137,53.0414,53.1296,121600.0
2008-03-12 13:55:00,72.25,72.25,72.14,72.14,51100.0,53.1296,53.1296,53.0487,53.0487,51100.0
2008-03-12 14:00:00,72.16,72.32,72.13,72.25,82700.0,53.0634,53.1811,53.0414,53.1296,82700.0
2008-03-12 14:05:00,72.28,72.28,72.14,72.25,113100.0,53.1517,53.1517,53.0487,53.1296,113100.0
2008-03-12 14:10:00,72.25,72.28,72.17,72.21,85500.0,53.1296,53.1517,53.0708,53.1002,85500.0
2008-03-12 14:15:00,72.21,72.27,72.16,72.25,81200.0,53.1002,53.1443,53.0634,53.1296,81200.0
2008-03-12 14:20:00,72.25,72.31,72.21,72.23,60600.0,53.1296,53.1737,53.1002,53.1149,60600.0
2008-03-12 14:25:00,72.25,72.28,72.15,72.28,73600.0,53.1296,53.1517,53.0561,53.1517,73600.0
2008-03-12 14:30:00,72.25,72.41,72.23,72.41,69200.0,53.1296,53.2473,53.1149,53.2473,69200.0
2008-03-12 14:35:00,72.41,72.56,72.4,72.47,69300.0,53.2473,53.3576,53.2399,53.2914,69300.0
2008-03-12 14:40:00,72.47,72.62,72.44,72.61,85600.0,53.2914,53.4017,53.2693,53.3944,85600.0
2008-03-12 14:45:00,72.62,72.66,72.55,72.65,77000.0,53.4017,53.4311,53.3502,53.4238,77000.0
2008-03-12 14:50:00,72.66,72.7,72.59,72.59,70000.0,53.4311,53.4605,53.3796,53.3796,70000.0
2008-03-12 14:55:00,72.6,72.62,72.41,72.41,56900.0,53.387,53.4017,53.2473,53.2473,56900.0
2008-03-12 15:00:00,72.41,72.45,72.28,72.44,97200.0,53.2473,53.2767,53.1517,53.2693,97200.0
2008-03-12 15:05:00,72.44,72.54,72.43,72.51,79100.0,53.2693,53.3429,53.262,53.3208,79100.0
2008-03-12 15:10:00,72.49,72.5,72.4,72.46,68000.0,53.3061,53.3135,53.2399,53.284,68000.0
2008-03-12 15:15:00,72.47,72.67,72.46,72.57,88600.0,53.2914,53.4385,53.284,53.3649,88600.0
2008-03-12 15:20:00,72.58,72.69,72.52,72.55,96800.0,53.3723,53.4532,53.3282,53.3502,96800.0
2008-03-12 15:25:00,72.57,72.7,72.51,72.57,90700.0,53.3649,53.4605,53.3208,53.3649,90700.0
2008-03-12 15:30:00,72.56,72.65,72.5,72.51,146700.0,53.3576,53.4238,53.3135,53.3208,146700.0
2008-03-12 15:35:00,72.52,72.55,72.41,72.45,161300.0,53.3282,53.3502,53.2473,53.2767,161300.0
2008-03-12 15:40:00,72.46,72.58,72.41,72.56,115500.0,53.284,53.3723,53.2473,53.3576,115500.0
2008-03-12 15:45:00,72.57,72.6,72.47,72.56,140700.0,53.3649,53.387,53.2914,53.3576,140700.0
2008-03-12 15:50:00,72.55,72.61,72.29,72.3,189800.0,53.3502,53.3944,53.159,53.1664,189800.0
2008-03-12 15:55:00,72.3,72.58,72.26,72.57,218400.0,53.1664,53.3723,53.137,53.3649,218400.0
2008-03-13 09:30:00,71.81,72.43,71.63,72.0,296300.0,52.8061,53.262,52.6737,52.9458,296300.0
2008-03-13 09:35:00,71.98,72.23,71.6,71.68,101300.0,52.9311,53.1149,52.6516,52.7105,101300.0
2008-03-13 09:40:00,71.66,72.05,71.65,71.93,151500.0,52.6958,52.9826,52.6884,52.8943,151500.0
2008-03-13 09:45:00,71.92,72.29,71.73,72.14,168400.0,52.887,53.159,52.7472,53.0487,168400.0
2008-03-13 09:50:00,72.14,72.22,71.85,71.9,56100.0,53.0487,53.1076,52.8355,52.8722,56100.0
2008-03-13 09:55:00,71.89,72.14,71.85,72.04,106300.0,52.8649,53.0487,52.8355,52.9752,106300.0
2008-03-13 10:00:00,72.03,72.1,71.75,71.91,213000.0,52.9678,53.0193,52.7619,52.8796,213000.0
2008-03-13 10:05:00,71.92,72.05,71.73,71.97,178300.0,52.887,52.9826,52.7472,52.9237,178300.0
2008-03-13 10:10:00,71.96,72.21,71.93,72.08,249000.0,52.9164,53.1002,52.8943,53.0046,249000.0
2008-03-13 10:15:00,72.06,72.23,71.93,72.0,150300.0,52.9899,53.1149,52.8943,52.9458,150300.0
2008-03-13 10:20:00,72.02,72.06,71.58,71.7,215800.0,52.9605,52.9899,52.6369,52.7252,215800.0
2008-03-13 10:25:00,71.74,72.0,71.63,71.99,143300.0,52.7546,52.9458,52.6737,52.9384,143300.0
2008-03-13 10:30:00,71.99,72.01,71.84,71.96,123700.0,52.9384,52.9531,52.8281,52.9164,123700.0
2008-03-13 10:35:00,71.96,72.0,71.76,71.78,185900.0,52.9164,52.9458,52.7693,52.784,185900.0
2008-03-13 10:40:00,71.77,71.95,71.75,71.81,118300.0,52.7767,52.909,52.7619,52.8061,118300.0
2008-03-13 10:45:00,71.82,72.0,71.75,71.9,87300.0,52.8134,52.9458,52.7619,52.8722,87300.0
2008-03-13 10:50:00,71.89,72.0,71.88,71.99,93800.0,52.8649,52.9458,52.8575,52.9384,93800.0
2008-03-13 10:55:00,71.96,72.07,71.9,71.97,91500.0,52.9164,52.9973,52.8722,52.9237,91500.0
2008-03-13 11:00:00,71.97,72.03,71.76,71.96,95200.0,52.9237,52.9678,52.7693,52.9164,95200.0
2008-03-13 11:05:00,71.98,72.23,71.87,72.01,214900.0,52.9311,53.1149,52.8502,52.9531,214900.0
2008-03-13 11:10:00,72.0,72.2,71.99,72.06,139800.0,52.9458,53.0929,52.9384,52.9899,139800.0
2008-03-13 11:15:00,72.05,72.05,71.89,71.99,79800.0,52.9826,52.9826,52.8649,52.9384,79800.0
2008-03-13 11:20:00,71.97,72.54,71.97,72.51,170700.0,52.9237,53.3429,52.9237,53.3208,170700.0
2008-03-13 11:25:00,72.5,72.58,72.37,72.45,268300.0,53.3135,53.3723,53.2179,53.2767,268300.0
2008-03-13 11:30:00,72.45,72.68,72.34,72.35,139900.0,53.2767,53.4458,53.1958,53.2032,139900.0
2008-03-13 11:35:00,72.34,72.58,72.33,72.54,88100.0,53.1958,53.3723,53.1885,53.3429,88100.0
2008-03-13 11:40:00,72.53,72.58,72.48,72.51,100600.0,53.3355,53.3723,53.2988,53.3208,100600.0
2008-03-13 11:45:00,72.48,72.7,72.45,72.67,183400.0,53.2988,53.4605,53.2767,53.4385,183400.0
2008-03-13 11:50:00,72.67,72.92,72.64,72.83,90400.0,53.4385,53.6223,53.4164,53.5561,90400.0
2008-03-13 11:55:00,72.83,72.94,72.76,72.84,101700.0,53.5561,53.637,53.5047,53.5635,101700.0
2008-03-13 12:00:00,72.85,73.06,72.84,73.0,161400.0,53.5708,53.7253,53.5635,53.6811,161400.0
2008-03-13 12:05:00,73.0,73.15,72.95,73.06,109000.0,53.6811,53.7914,53.6444,53.7253,109000.0
2008-03-13 12:10:00,73.08,73.2,73.0,73.04,121100.0,53.74,53.8282,53.6811,53.7106,121100.0
2008-03-13 12:15:00,73.03,73.08,73.0,73.05,37900.0,53.7032,53.74,53.6811,53.7179,37900.0
2008-03-13 12:20:00,73.06,73.06,72.87,73.0,101700.0,53.7253,53.7253,53.5855,53.6811,101700.0
2008-03-13 12:25:00,72.99,73.0,72.78,72.92,36500.0,53.6738,53.6811,53.5194,53.6223,36500.0
2008-03-13 12:30:00,72.93,73.05,72.9,72.98,56200.0,53.6297,53.7179,53.6076,53.6664,56200.0
2008-03-13 12:35:00,72.98,73.03,72.9,72.94,47600.0,53.6664,53.7032,53.6076,53.637,47600.0
2008-03-13 12:40:00,72.94,73.09,72.7,72.84,92400.0,53.637,53.7473,53.4605,53.5635,92400.0
2008-03-13 12:45:00,72.84,72.91,72.72,72.86,83300.0,53.5635,53.615,53.4752,53.5782,83300.0
2008-03-13 12:50:00,72.85,72.95,72.83,72.94,75700.0,53.5708,53.6444,53.5561,53.637,75700.0
2008-03-13 12:55:00,72.95,73.04,72.79,72.96,46800.0,53.6444,53.7106,53.5267,53.6517,46800.0
2008-03-13 13:00:00,72.96,73.06,72.95,72.99,38200.0,53.6517,53.7253,53.6444,53.6738,38200.0
2008-03-13 13:05:00,72.97,73.39,72.97,73.31,91900.0,53.6591,53.9679,53.6591,53.9091,91900.0
2008-03-13 13:10:00,73.31,73.43,73.15,73.15,95300.0,53.9091,53.9973,53.7914,53.7914,95300.0
2008-03-13 13:15:00,73.16,73.38,73.15,73.33,81300.0,53.7988,53.9606,53.7914,53.9238,81300.0
2008-03-13 13:20:00,73.33,73.49,73.29,73.32,47600.0,53.9238,54.0415,53.8944,53.9165,47600.0
2008-03-13 13:25:00,73.31,73.71,73.31,73.55,131900.0,53.9091,54.2032,53.9091,54.0856,131900.0
2008-03-13 13:30:00,73.59,73.83,73.55,73.8,146100.0,54.115,54.2915,54.0856,54.2694,146100.0
2008-03-13 13:35:00,73.78,73.95,73.73,73.87,113600.0,54.2547,54.3797,54.218,54.3209,113600.0
2008-03-13 13:40:00,73.87,73.95,73.8,73.82,121700.0,54.3209,54.3797,54.2694,54.2841,121700.0
2008-03-13 13:45:00,73.8,73.83,73.51,73.53,123000.0,54.2694,54.2915,54.0562,54.0709,123000.0
2008-03-13 13:50:00,73.53,73.77,73.4,73.77,66500.0,54.0709,54.2474,53.9753,54.2474,66500.0
2008-03-13 13:55:00,73.78,74.06,73.77,73.79,94800.0,54.2547,54.4606,54.2474,54.2621,94800.0
2008-03-13 14:00:00,73.78,74.01,73.78,73.97,101400.0,54.2547,54.4239,54.2547,54.3944,101400.0
2008-03-13 14:05:00,73.96,74.08,73.9,74.0,122900.0,54.3871,54.4753,54.343,54.4165,122900.0
2008-03-13 14:10:00,74.01,74.06,73.97,74.05,85900.0,54.4239,54.4606,54.3944,54.4533,85900.0
2008-03-13 14:15:00,74.05,74.17,73.86,73.95,82800.0,54.4533,54.5415,54.3135,54.3797,82800.0
2008-03-13 14:20:00,73.95,74.22,73.95,74.15,111200.0,54.3797,54.5783,54.3797,54.5268,111200.0
2008-03-13 14:25:00,74.15,74.28,74.1,74.18,97000.0,54.5268,54.6224,54.49,54.5489,97000.0
2008-03-13 14:30:00,74.18,74.19,73.84,73.87,55500.0,54.5489,54.5562,54.2988,54.3209,55500.0
2008-03-13 14:35:00,73.9,74.06,73.87,74.04,106300.0,54.343,54.4606,54.3209,54.4459,106300.0
2008-03-13 14:40:00,74.01,74.11,73.87,73.91,77700.0,54.4239,54.4974,54.3209,54.3503,77700.0
2008-03-13 14:45:00,73.94,73.94,73.77,73.89,72500.0,54.3724,54.3724,54.2474,54.3356,72500.0
2008-03-13 14:50:00,73.88,73.98,73.82,73.92,78800.0,54.3283,54.4018,54.2841,54.3577,78800.0
2008-03-13 14:55:00,73.95,74.12,73.9,74.12,81600.0,54.3797,54.5047,54.343,54.5047,81600.0
2008-03-13 15:00:00,74.1,74.19,73.87,73.95,339700.0,54.49,54.5562,54.3209,54.3797,339700.0
2008-03-13 15:05:00,73.95,74.14,73.88,74.09,96500.0,54.3797,54.5194,54.3283,54.4827,96500.0
2008-03-13 15:10:00,74.07,74.13,73.99,74.07,361000.0,54.468,54.5121,54.4091,54.468,361000.0
2008-03-13 15:15:00,74.07,74.23,74.0,74.17,179800.0,54.468,54.5856,54.4165,54.5415,179800.0
2008-03-13 15:20:00,74.17,74.25,74.02,74.2,159600.0,54.5415,54.6003,54.4312,54.5636,159600.0
2008-03-13 15:25:00,74.22,74.26,74.13,74.17,80300.0,54.5783,54.6077,54.5121,54.5415,80300.0
2008-03-13 15:30:00,74.19,74.37,74.11,74.14,110800.0,54.5562,54.6886,54.4974,54.5194,110800.0
2008-03-13 15:35:00,74.14,74.29,74.11,74.29,115700.0,54.5194,54.6298,54.4974,54.6298,115700.0
2008-03-13 15:40:00,74.29,74.42,73.95,74.3,187100.0,54.6298,54.7253,54.3797,54.6371,187100.0
2008-03-13 15:45:00,74.29,74.3,74.13,74.16,205200.0,54.6298,54.6371,54.5121,54.5342,205200.0
2008-03-13 15:50:00,74.17,74.25,74.14,74.19,227600.0,54.5415,54.6003,54.5194,54.5562,227600.0
2008-03-13 15:55:00,74.19,74.24,74.12,74.18,258000.0,54.5562,54.593,54.5047,54.5489,258000.0
2008-03-14 09:30:00,75.79,76.5,75.79,76.0,558300.0,55.7328,56.2549,55.7328,55.8872,558300.0
2008-03-14 09:35:00,76.02,76.29,75.98,76.08,257600.0,55.9019,56.1005,55.8725,55.946,257600.0
2008-03-14 09:40:00,76.09,76.43,76.06,76.36,203000.0,55.9534,56.2034,55.9313,56.1519,203000.0
2008-03-14 09:45:00,76.36,76.59,76.0,76.1,401900.0,56.1519,56.3211,55.8872,55.9608,401900.0
2008-03-14 09:50:00,76.1,76.44,75.92,76.0,254200.0,55.9608,56.2108,55.8284,55.8872,254200.0
2008-03-14 09:55:00,75.99,76.3,75.9,76.03,222400.0,55.8799,56.1078,55.8137,55.9093,222400.0
2008-03-14 10:00:00,76.0,76.1,75.74,76.07,402400.0,55.8872,55.9608,55.696,55.9387,402400.0
2008-03-14 10:05:00,76.06,76.41,75.8,76.38,320900.0,55.9313,56.1887,55.7401,56.1667,320900.0
2008-03-14 10:10:00,76.38,76.9,76.2,76.89,260700.0,56.1667,56.549,56.0343,56.5417,260700.0
2008-03-14 10:15:00,76.88,77.19,76.73,76.92,261900.0,56.5343,56.7623,56.424,56.5637,261900.0
2008-03-14 10:20:00,76.93,76.95,76.6,76.8,228700.0,56.5711,56.5858,56.3284,56.4755,228700.0
2008-03-14 10:25:00,76.79,76.8,76.22,76.68,167500.0,56.4681,56.4755,56.049,56.3873,167500.0
2008-03-14 10:30:00,76.63,76.84,76.07,76.15,107100.0,56.3505,56.5049,55.9387,55.9975,107100.0
2008-03-14 10:35:00,76.17,76.28,76.05,76.2,99600.0,56.0122,56.0931,55.924,56.0343,99600.0
2008-03-14 10:40:00,76.19,76.28,76.03,76.18,195600.0,56.0269,56.0931,55.9093,56.0196,195600.0
2008-03-14 10:45:00,76.19,76.61,76.17,76.45,81100.0,56.0269,56.3358,56.0122,56.2181,81100.0
2008-03-14 10:50:00,76.45,76.76,76.43,76.67,87400.0,56.2181,56.4461,56.2034,56.3799,87400.0
2008-03-14 10:55:00,76.68,76.85,76.53,76.72,92300.0,56.3873,56.5123,56.277,56.4167,92300.0
2008-03-14 11:00:00,76.71,76.72,76.56,76.61,63300.0,56.4093,56.4167,56.299,56.3358,63300.0
2008-03-14 11:05:00,76.61,76.73,76.5,76.62,86000.0,56.3358,56.424,56.2549,56.3431,86000.0
2008-03-14 11:10:00,76.61,76.64,76.3,76.32,100500.0,56.3358,56.3578,56.1078,56.1225,100500.0
2008-03-14 11:15:00,76.31,76.31,76.02,76.08,131700.0,56.1152,56.1152,55.9019,55.946,131700.0
2008-03-14 11:20:00,76.07,76.11,76.0,76.06,142700.0,55.9387,55.9681,55.8872,55.9313,142700.0
2008-03-14 11:25:00,76.06,76.26,76.0,76.23,107400.0,55.9313,56.0784,55.8872,56.0563,107400.0
2008-03-14 11:30:00,76.24,76.29,76.12,76.18,64100.0,56.0637,56.1005,55.9755,56.0196,64100.0
2008-03-14 11:35:00,76.18,76.45,76.15,76.25,95100.0,56.0196,56.2181,55.9975,56.0711,95100.0
2008-03-14 11:40:00,76.25,76.29,76.03,76.1,71900.0,56.0711,56.1005,55.9093,55.9608,71900.0
2008-03-14 11:45:00,76.08,76.5,76.08,76.24,77100.0,55.946,56.2549,55.946,56.0637,77100.0
2008-03-14 11:50:00,76.22,76.27,76.0,76.11,83600.0,56.049,56.0858,55.8872,55.9681,83600.0
2008-03-14 11:55:00,76.09,76.12,75.87,75.96,86000.0,55.9534,55.9755,55.7916,55.8578,86000.0
2008-03-14 12:00:00,75.95,76.05,75.94,76.0,79100.0,55.8504,55.924,55.8431,55.8872,79100.0
2008-03-14 12:05:00,75.99,76.1,75.9,76.05,84500.0,55.8799,55.9608,55.8137,55.924,84500.0
2008-03-14 12:10:00,76.06,76.08,75.93,75.96,56600.0,55.9313,55.946,55.8357,55.8578,56600.0
2008-03-14 12:15:00,75.96,76.0,75.91,75.94,84800.0,55.8578,55.8872,55.821,55.8431,84800.0
2008-03-14 12:20:00,75.92,76.0,75.79,75.87,158900.0,55.8284,55.8872,55.7328,55.7916,158900.0
2008-03-14 12:25:00,75.86,76.0,75.85,75.87,99400.0,55.7843,55.8872,55.7769,55.7916,99400.0
2008-03-14 12:30:00,75.86,75.95,75.73,75.79,86300.0,55.7843,55.8504,55.6887,55.7328,86300.0
2008-03-14 12:35:00,75.78,75.87,75.71,75.75,54700.0,55.7254,55.7916,55.674,55.7034,54700.0
2008-03-14 12:40:00,75.73,75.8,75.59,75.74,132900.0,55.6887,55.7401,55.5857,55.696,132900.0
2008-03-14 12:45:00,75.74,75.94,75.68,75.94,118800.0,55.696,55.8431,55.6519,55.8431,118800.0
2008-03-14 12:50:00,75.94,76.1,75.9,75.98,107000.0,55.8431,55.9608,55.8137,55.8725,107000.0
2008-03-14 12:55:00,75.98,76.0,75.76,75.92,64000.0,55.8725,55.8872,55.7107,55.8284,64000.0
2008-03-14 13:00:00,75.92,75.99,75.65,75.76,75400.0,55.8284,55.8799,55.6298,55.7107,75400.0
2008-03-14 13:05:00,75.75,75.91,75.67,75.91,80700.0,55.7034,55.821,55.6445,55.821,80700.0
2008-03-14 13:10:00,75.9,75.9,75.75,75.81,43400.0,55.8137,55.8137,55.7034,55.7475,43400.0
2008-03-14 13:15:00,75.81,75.92,75.71,75.74,59600.0,55.7475,55.8284,55.674,55.696,59600.0
2008-03-14 13:20:00,75.75,75.87,75.69,75.79,102500.0,55.7034,55.7916,55.6593,55.7328,102500.0
2008-03-14 13:25:00,75.78,76.02,75.74,75.88,92700.0,55.7254,55.9019,55.696,55.799,92700.0
2008-03-14 13:30:00,75.87,75.91,75.7,75.72,60400.0,55.7916,55.821,55.6666,55.6813,60400.0
2008-03-14 13:35:00,75.72,75.91,75.68,75.84,60400.0,55.6813,55.821,55.6519,55.7696,60400.0
2008-03-14 13:40:00,75.82,75.89,75.69,75.75,69600.0,55.7549,55.8063,55.6593,55.7034,69600.0
2008-03-14 13:45:00,75.75,76.05,75.75,76.0,57900.0,55.7034,55.924,55.7034,55.8872,57900.0
2008-03-14 13:50:00,75.98,76.02,75.79,75.8,80700.0,55.8725,55.9019,55.7328,55.7401,80700.0
2008-03-14 13:55:00,75.8,75.87,75.7,75.7,129500.0,55.7401,55.7916,55.6666,55.6666,129500.0
2008-03-14 14:00:00,75.7,75.75,75.5,75.55,126000.0,55.6666,55.7034,55.5195,55.5563,126000.0
2008-03-14 14:05:00,75.56,75.74,75.5,75.65,78900.0,55.5637,55.696,55.5195,55.6298,78900.0
2008-03-14 14:10:00,75.64,75.77,75.55,75.73,159500.0,55.6225,55.7181,55.5563,55.6887,159500.0
2008-03-14 14:15:00,75.72,75.82,75.55,75.73,191800.0,55.6813,55.7549,55.5563,55.6887,191800.0
2008-03-14 14:20:00,75.72,75.84,75.67,75.75,163000.0,55.6813,55.7696,55.6445,55.7034,163000.0
2008-03-14 14:25:00,75.75,75.82,75.54,75.73,182200.0,55.7034,55.7549,55.549,55.6887,182200.0
2008-03-14 14:30:00,75.73,75.73,75.3,75.35,346100.0,55.6887,55.6887,55.3725,55.4092,346100.0
2008-03-14 14:35:00,75.35,75.43,75.24,75.29,187900.0,55.4092,55.4681,55.3283,55.3651,187900.0
2008-03-14 14:40:00,75.29,75.83,75.29,75.61,155300.0,55.3651,55.7622,55.3651,55.6004,155300.0
2008-03-14 14:45:00,75.61,75.61,75.2,75.23,115400.0,55.6004,55.6004,55.2989,55.321,115400.0
2008-03-14 14:50:00,75.21,75.4,75.13,75.34,124900.0,55.3063,55.446,55.2475,55.4019,124900.0
2008-03-14 14:55:00,75.34,75.46,75.25,75.4,64500.0,55.4019,55.4901,55.3357,55.446,64500.0
2008-03-14 15:00:00,75.38,75.53,75.35,75.41,96000.0,55.4313,55.5416,55.4092,55.4534,96000.0
2008-03-14 15:05:00,75.42,75.49,75.3,75.46,67500.0,55.4607,55.5122,55.3725,55.4901,67500.0
2008-03-14 15:10:00,75.46,75.91,75.41,75.85,166300.0,55.4901,55.821,55.4534,55.7769,166300.0
2008-03-14 15:15:00,75.86,76.37,75.84,76.17,233200.0,55.7843,56.1593,55.7696,56.0122,233200.0
2008-03-14 15:20:00,76.17,76.39,76.1,76.37,179600.0,56.0122,56.174,55.9608,56.1593,179600.0
2008-03-14 15:25:00,76.35,76.7,76.33,76.56,339800.0,56.1446,56.402,56.1299,56.299,339800.0
2008-03-14 15:30:00,76.57,76.65,76.3,76.47,287700.0,56.3064,56.3652,56.1078,56.2328,287700.0
2008-03-14 15:35:00,76.46,76.55,76.25,76.39,206000.0,56.2255,56.2917,56.0711,56.174,206000.0
2008-03-14 15:40:00,76.38,76.38,76.1,76.14,259100.0,56.1667,56.1667,55.9608,55.9902,259100.0
2008-03-14 15:45:00,76.16,76.18,75.8,76.02,243600.0,56.0049,56.0196,55.7401,55.9019,243600.0
2008-03-14 15:50:00,76.01,76.17,75.9,76.17,259800.0,55.8946,56.0122,55.8137,56.0122,259800.0
2008-03-14 15:55:00,76.17,76.4,76.16,76.16,296700.0,56.0122,56.1814,56.0049,56.0049,296700.0
2008-03-17 09:30:00,74.46,75.55,74.46,75.33,217600.0,54.7548,55.5563,54.7548,55.3945,217600.0
2008-03-17 09:35:00,75.33,75.75,74.94,75.18,100900.0,55.3945,55.7034,55.1077,55.2842,100900.0
2008-03-17 09:40:00,75.14,75.3,74.81,74.88,170800.0,55.2548,55.3725,55.0121,55.0636,170800.0
2008-03-17 09:45:00,74.88,75.33,74.48,75.28,155700.0,55.0636,55.3945,54.7695,55.3578,155700.0
2008-03-17 09:50:00,75.26,75.41,75.11,75.11,171600.0,55.3431,55.4534,55.2327,55.2327,171600.0
2008-03-17 09:55:00,75.12,75.12,74.76,74.92,74400.0,55.2401,55.2401,54.9754,55.093,74400.0
2008-03-17 10:00:00,74.92,75.14,74.8,75.04,78700.0,55.093,55.2548,55.0048,55.1813,78700.0
2008-03-17 10:05:00,75.03,75.33,74.99,75.3,75200.0,55.1739,55.3945,55.1445,55.3725,75200.0
2008-03-17 10:10:00,75.31,75.43,75.2,75.26,85200.0,55.3798,55.4681,55.2989,55.3431,85200.0
2008-03-17 10:15:00,75.26,75.27,75.11,75.2,41000.0,55.3431,55.3504,55.2327,55.2989,41000.0
2008-03-17 10:20:00,75.21,75.48,75.17,75.43,56000.0,55.3063,55.5048,55.2769,55.4681,56000.0
2008-03-17 10:25:00,75.43,75.75,75.36,75.49,73500.0,55.4681,55.7034,55.4166,55.5122,73500.0
2008-03-17 10:30:00,75.48,75.59,75.26,75.28,46100.0,55.5048,55.5857,55.3431,55.3578,46100.0
2008-03-17 10:35:00,75.29,75.38,75.19,75.34,61200.0,55.3651,55.4313,55.2916,55.4019,61200.0
2008-03-17 10:40:00,75.33,75.7,75.3,75.38,57200.0,55.3945,55.6666,55.3725,55.4313,57200.0
2008-03-17 10:45:00,75.38,75.76,75.32,75.65,60300.0,55.4313,55.7107,55.3872,55.6298,60300.0
2008-03-17 10:50:00,75.67,75.89,75.54,75.84,74500.0,55.6445,55.8063,55.549,55.7696,74500.0
2008-03-17 10:55:00,75.8,75.85,75.5,75.55,71100.0,55.7401,55.7769,55.5195,55.5563,71100.0
2008-03-17 11:00:00,75.61,75.82,75.39,75.41,76100.0,55.6004,55.7549,55.4386,55.4534,76100.0
2008-03-17 11:05:00,75.39,75.78,75.33,75.56,47300.0,55.4386,55.7254,55.3945,55.5637,47300.0
2008-03-17 11:10:00,75.56,75.63,75.48,75.49,38600.0,55.5637,55.6151,55.5048,55.5122,38600.0
2008-03-17 11:15:00,75.51,75.51,75.23,75.35,66700.0,55.5269,55.5269,55.321,55.4092,66700.0
2008-03-17 11:20:00,75.36,75.6,75.33,75.33,39500.0,55.4166,55.5931,55.3945,55.3945,39500.0
2008-03-17 11:25:00,75.32,75.34,75.21,75.27,48200.0,55.3872,55.4019,55.3063,55.3504,48200.0
2008-03-17 11:30:00,75.26,75.47,75.26,75.42,34900.0,55.3431,55.4975,55.3431,55.4607,34900.0
2008-03-17 11:35:00,75.43,75.5,75.29,75.34,41900.0,55.4681,55.5195,55.3651,55.4019,41900.0
2008-03-17 11:40:00,75.35,75.39,75.22,75.26,37700.0,55.4092,55.4386,55.3136,55.3431,37700.0
2008-03-17 11:45:00,75.24,75.43,75.24,75.41,27800.0,55.3283,55.4681,55.3283,55.4534,27800.0
2008-03-17 11:50:00,75.41,75.44,75.14,75.15,32100.0,55.4534,55.4754,55.2548,55.2622,32100.0
2008-03-17 11:55:00,75.17,75.17,74.94,74.96,56500.0,55.2769,55.2769,55.1077,55.1224,56500.0
2008-03-17 12:00:00,74.95,75.08,74.78,75.06,55700.0,55.1151,55.2107,54.9901,55.196,55700.0
2008-03-17 12:05:00,75.07,75.16,75.03,75.1,42300.0,55.2033,55.2695,55.1739,55.2254,42300.0
2008-03-17 12:10:00,75.09,75.16,74.95,75.1,41000.0,55.218,55.2695,55.1151,55.2254,41000.0
2008-03-17 12:15:00,75.12,75.24,75.1,75.21,23400.0,55.2401,55.3283,55.2254,55.3063,23400.0
2008-03-17 12:20:00,75.21,75.21,74.86,74.9,32100.0,55.3063,55.3063,55.0489,55.0783,32100.0
2008-03-17 12:25:00,74.88,75.11,74.83,75.11,28200.0,55.0636,55.2327,55.0268,55.2327,28200.0
2008-03-17 12:30:00,75.09,75.2,74.94,75.05,34900.0,55.218,55.2989,55.1077,55.1886,34900.0
2008-03-17 12:35:00,75.06,75.84,74.97,75.04,62200.0,55.196,55.7696,55.1298,55.1813,62200.0
2008-03-17 12:40:00,75.06,75.12,74.97,75.06,34800.0,55.196,55.2401,55.1298,55.196,34800.0
2008-03-17 12:45:00,75.07,75.24,75.06,75.18,25900.0,55.2033,55.3283,55.196,55.2842,25900.0
2008-03-17 12:50:00,75.17,75.3,75.17,75.2,44700.0,55.2769,55.3725,55.2769,55.2989,44700.0
2008-03-17 12:55:00,75.19,75.34,75.19,75.34,29300.0,55.2916,55.4019,55.2916,55.4019,29300.0
2008-03-17 13:00:00,75.35,75.42,75.25,75.25,24200.0,55.4092,55.4607,55.3357,55.3357,24200.0
2008-03-17 13:05:00,75.25,75.26,74.94,75.05,28300.0,55.3357,55.3431,55.1077,55.1886,28300.0
2008-03-17 13:10:00,75.05,75.1,74.9,74.98,32000.0,55.1886,55.2254,55.0783,55.1372,32000.0
2008-03-17 13:15:00,74.97,75.05,74.85,74.99,28000.0,55.1298,55.1886,55.0416,55.1445,28000.0
2008-03-17 13:20:00,75.01,75.05,74.68,74.96,53500.0,55.1592,55.1886,54.9165,55.1224,53500.0
2008-03-17 13:25:00,74.95,75.07,74.83,74.97,31100.0,55.1151,55.2033,55.0268,55.1298,31100.0
2008-03-17 13:30:00,74.97,75.09,74.94,75.07,33200.0,55.1298,55.218,55.1077,55.2033,33200.0
2008-03-17 13:35:00,75.05,75.12,74.84,74.98,44300.0,55.1886,55.2401,55.0342,55.1372,44300.0
2008-03-17 13:40:00,74.97,75.22,74.94,75.12,42700.0,55.1298,55.3136,55.1077,55.2401,42700.0
2008-03-17 13:45:00,75.13,75.34,75.13,75.16,47000.0,55.2475,55.4019,55.2475,55.2695,47000.0
2008-03-17 13:50:00,75.17,75.27,75.09,75.22,31300.0,55.2769,55.3504,55.218,55.3136,31300.0
2008-03-17 13:55:00,75.21,75.35,75.11,75.35,27500.0,55.3063,55.4092,55.2327,55.4092,27500.0
2008-03-17 14:00:00,75.34,75.57,75.19,75.54,55200.0,55.4019,55.571,55.2916,55.549,55200.0
2008-03-17 14:05:00,75.55,75.71,75.46,75.65,69700.0,55.5563,55.674,55.4901,55.6298,69700.0
2008-03-17 14:10:00,75.66,75.68,75.51,75.51,69200.0,55.6372,55.6519,55.5269,55.5269,69200.0
2008-03-17 14:15:00,75.51,75.51,75.31,75.35,69100.0,55.5269,55.5269,55.3798,55.4092,69100.0
2008-03-17 14:20:00,75.35,75.55,75.35,75.42,43700.0,55.4092,55.5563,55.4092,55.4607,43700.0
2008-03-17 14:25:00,75.41,75.43,75.26,75.28,57000.0,55.4534,55.4681,55.3431,55.3578,57000.0
2008-03-17 14:30:00,75.28,75.4,75.13,75.13,57500.0,55.3578,55.446,55.2475,55.2475,57500.0
2008-03-17 14:35:00,75.13,75.49,75.08,75.42,54400.0,55.2475,55.5122,55.2107,55.4607,54400.0
2008-03-17 14:40:00,75.43,75.67,75.32,75.51,47900.0,55.4681,55.6445,55.3872,55.5269,47900.0
2008-03-17 14:45:00,75.51,75.66,75.26,75.3,68600.0,55.5269,55.6372,55.3431,55.3725,68600.0
2008-03-17 14:50:00,75.3,75.54,75.25,75.31,60600.0,55.3725,55.549,55.3357,55.3798,60600.0
2008-03-17 14:55:00,75.32,75.67,75.32,75.56,68700.0,55.3872,55.6445,55.3872,55.5637,68700.0
2008-03-17 15:00:00,75.56,75.78,75.45,75.63,78900.0,55.5637,55.7254,55.4828,55.6151,78900.0
2008-03-17 15:05:00,75.67,75.86,75.61,75.67,73700.0,55.6445,55.7843,55.6004,55.6445,73700.0
2008-03-17 15:10:00,75.69,75.7,75.43,75.63,51900.0,55.6593,55.6666,55.4681,55.6151,51900.0
2008-03-17 15:15:00,75.62,75.71,75.52,75.64,61900.0,55.6078,55.674,55.5342,55.6225,61900.0
2008-03-17 15:20:00,75.65,75.91,75.58,75.85,79200.0,55.6298,55.821,55.5784,55.7769,79200.0
2008-03-17 15:25:00,75.85,75.92,75.61,75.61,102400.0,55.7769,55.8284,55.6004,55.6004,102400.0
2008-03-17 15:30:00,75.6,75.95,75.6,75.95,78100.0,55.5931,55.8504,55.5931,55.8504,78100.0
2008-03-17 15:35:00,75.95,76.1,75.85,76.02,126300.0,55.8504,55.9608,55.7769,55.9019,126300.0
2008-03-17 15:40:00,76.01,76.2,75.94,75.97,101000.0,55.8946,56.0343,55.8431,55.8652,101000.0
2008-03-17 15:45:00,75.97,76.0,75.69,75.96,117900.0,55.8652,55.8872,55.6593,55.8578,117900.0
2008-03-17 15:50:00,75.96,75.96,75.8,75.92,113700.0,55.8578,55.8578,55.7401,55.8284,113700.0
2008-03-17 15:55:00,75.91,75.93,75.5,75.57,225600.0,55.821,55.8357,55.5195,55.571,225600.0
2008-03-18 09:30:00,77.0,77.0,76.0,76.32,109500.0,56.6226,56.6226,55.8872,56.1225,109500.0
2008-03-18 09:35:00,76.26,76.33,75.93,76.06,49100.0,56.0784,56.1299,55.8357,55.9313,49100.0
2008-03-18 09:40:00,76.06,76.09,75.81,75.97,55200.0,55.9313,55.9534,55.7475,55.8652,55200.0
2008-03-18 09:45:00,75.99,76.14,75.87,76.13,52800.0,55.8799,55.9902,55.7916,55.9828,52800.0
2008-03-18 09:50:00,76.12,76.13,75.94,76.07,40300.0,55.9755,55.9828,55.8431,55.9387,40300.0
2008-03-18 09:55:00,76.06,76.21,76.0,76.03,46800.0,55.9313,56.0416,55.8872,55.9093,46800.0
2008-03-18 10:00:00,76.05,76.37,76.04,76.29,56700.0,55.924,56.1593,55.9166,56.1005,56700.0
2008-03-18 10:05:00,76.3,76.34,76.17,76.27,53300.0,56.1078,56.1372,56.0122,56.0858,53300.0
2008-03-18 10:10:00,76.26,76.27,76.01,76.13,42200.0,56.0784,56.0858,55.8946,55.9828,42200.0
2008-03-18 10:15:00,76.13,76.21,76.06,76.09,40200.0,55.9828,56.0416,55.9313,55.9534,40200.0
2008-03-18 10:20:00,76.11,76.2,76.04,76.14,50200.0,55.9681,56.0343,55.9166,55.9902,50200.0
2008-03-18 10:25:00,76.14,76.19,76.09,76.14,30200.0,55.9902,56.0269,55.9534,55.9902,30200.0
2008-03-18 10:30:00,76.14,76.16,76.04,76.08,55200.0,55.9902,56.0049,55.9166,55.946,55200.0
2008-03-18 10:35:00,76.09,76.22,76.07,76.14,46700.0,55.9534,56.049,55.9387,55.9902,46700.0
2008-03-18 10:40:00,76.15,76.18,76.09,76.12,32200.0,55.9975,56.0196,55.9534,55.9755,32200.0
2008-03-18 10:45:00,76.12,76.12,75.98,76.01,34400.0,55.9755,55.9755,55.8725,55.8946,34400.0
2008-03-18 10:50:00,76.01,76.06,75.89,76.03,32600.0,55.8946,55.9313,55.8063,55.9093,32600.0
2008-03-18 10:55:00,76.03,76.1,75.87,75.98,80400.0,55.9093,55.9608,55.7916,55.8725,80400.0
2008-03-18 11:00:00,75.97,76.23,75.95,76.17,95700.0,55.8652,56.0563,55.8504,56.0122,95700.0
2008-03-18 11:05:00,76.19,76.23,76.09,76.14,58000.0,56.0269,56.0563,55.9534,55.9902,58000.0
2008-03-18 11:10:00,76.17,76.18,76.13,76.17,29900.0,56.0122,56.0196,55.9828,56.0122,29900.0
2008-03-18 11:15:00,76.16,76.18,75.98,76.06,33100.0,56.0049,56.0196,55.8725,55.9313,33100.0
2008-03-18 11:20:00,76.02,76.13,76.0,76.12,31000.0,55.9019,55.9828,55.8872,55.9755,31000.0
2008-03-18 11:25:00,76.11,76.15,75.98,76.0,29100.0,55.9681,55.9975,55.8725,55.8872,29100.0
2008-03-18 11:30:00,76.02,76.21,76.0,76.08,36000.0,55.9019,56.0416,55.8872,55.946,36000.0
2008-03-18 11:35:00,76.08,76.22,76.0,76.15,60400.0,55.946,56.049,55.8872,55.9975,60400.0
2008-03-18 11:40:00,76.16,76.2,76.08,76.12,20700.0,56.0049,56.0343,55.946,55.9755,20700.0
2008-03-18 11:45:00,76.13,76.22,76.13,76.17,42900.0,55.9828,56.049,55.9828,56.0122,42900.0
2008-03-18 11:50:00,76.17,76.17,76.02,76.1,60300.0,56.0122,56.0122,55.9019,55.9608,60300.0
2008-03-18 11:55:00,76.09,76.09,76.0,76.08,51100.0,55.9534,55.9534,55.8872,55.946,51100.0
2008-03-18 12:00:00,76.09,76.16,75.94,75.96,63500.0,55.9534,56.0049,55.8431,55.8578,63500.0
2008-03-18 12:05:00,75.97,76.05,75.9,76.01,35900.0,55.8652,55.924,55.8137,55.8946,35900.0
2008-03-18 12:10:00,76.0,76.18,75.94,75.99,45100.0,55.8872,56.0196,55.8431,55.8799,45100.0
2008-03-18 12:15:00,76.0,76.23,76.0,76.19,51800.0,55.8872,56.0563,55.8872,56.0269,51800.0
2008-03-18 12:20:00,76.2,76.24,76.12,76.14,29800.0,56.0343,56.0637,55.9755,55.9902,29800.0
2008-03-18 12:25:00,76.12,76.12,76.06,76.12,16300.0,55.9755,55.9755,55.9313,55.9755,16300.0
2008-03-18 12:30:00,76.12,76.18,76.09,76.18,16400.0,55.9755,56.0196,55.9534,56.0196,16400.0
2008-03-18 12:35:00,76.19,76.22,76.12,76.18,25000.0,56.0269,56.049,55.9755,56.0196,25000.0
2008-03-18 12:40:00,76.17,76.23,76.15,76.2,25700.0,56.0122,56.0563,55.9975,56.0343,25700.0
2008-03-18 12:45:00,76.19,76.27,76.18,76.23,70300.0,56.0269,56.0858,56.0196,56.0563,70300.0
2008-03-18 12:50:00,76.22,76.25,76.17,76.19,33200.0,56.049,56.0711,56.0122,56.0269,33200.0
2008-03-18 12:55:00,76.19,76.22,76.07,76.09,34200.0,56.0269,56.049,55.9387,55.9534,34200.0
2008-03-18 13:00:00,76.1,76.25,76.09,76.22,37900.0,55.9608,56.0711,55.9534,56.049,37900.0
2008-03-18 13:05:00,76.22,76.23,76.18,76.2,13300.0,56.049,56.0563,56.0196,56.0343,13300.0
2008-03-18 13:10:00,76.19,76.24,76.05,76.06,68600.0,56.0269,56.0637,55.924,55.9313,68600.0
2008-03-18 13:15:00,76.07,76.29,76.07,76.14,104600.0,55.9387,56.1005,55.9387,55.9902,104600.0
2008-03-18 13:20:00,76.14,76.28,76.06,76.23,57700.0,55.9902,56.0931,55.9313,56.0563,57700.0
2008-03-18 13:25:00,76.22,76.26,76.17,76.23,28400.0,56.049,56.0784,56.0122,56.0563,28400.0
2008-03-18 13:30:00,76.24,76.33,76.21,76.23,47200.0,56.0637,56.1299,56.0416,56.0563,47200.0
2008-03-18 13:35:00,76.25,76.25,76.12,76.16,38900.0,56.0711,56.0711,55.9755,56.0049,38900.0
2008-03-18 13:40:00,76.16,76.17,75.97,76.02,110600.0,56.0049,56.0122,55.8652,55.9019,110600.0
2008-03-18 13:45:00,76.02,76.29,76.01,76.23,46300.0,55.9019,56.1005,55.8946,56.0563,46300.0
2008-03-18 13:50:00,76.23,76.27,76.08,76.09,104100.0,56.0563,56.0858,55.946,55.9534,104100.0
2008-03-18 13:55:00,76.08,76.3,76.0,76.2,128200.0,55.946,56.1078,55.8872,56.0343,128200.0
2008-03-18 14:00:00,76.18,76.18,76.05,76.13,47100.0,56.0196,56.0196,55.924,55.9828,47100.0
2008-03-18 14:05:00,76.11,76.15,75.9,75.93,100500.0,55.9681,55.9975,55.8137,55.8357,100500.0
2008-03-18 14:10:00,75.91,76.0,75.71,75.72,116100.0,55.821,55.8872,55.674,55.6813,116100.0
2008-03-18 14:15:00,75.71,75.99,75.44,75.98,174000.0,55.674,55.8799,55.4754,55.8725,174000.0
2008-03-18 14:20:00,75.97,76.13,75.77,75.85,113600.0,55.8652,55.9828,55.7181,55.7769,113600.0
2008-03-18 14:25:00,75.86,75.86,75.3,75.62,121100.0,55.7843,55.7843,55.3725,55.6078,121100.0
2008-03-18 14:30:00,75.63,75.64,75.26,75.4,141500.0,55.6151,55.6225,55.3431,55.446,141500.0
2008-03-18 14:35:00,75.39,75.59,75.26,75.47,154200.0,55.4386,55.5857,55.3431,55.4975,154200.0
2008-03-18 14:40:00,75.45,75.55,75.33,75.43,130000.0,55.4828,55.5563,55.3945,55.4681,130000.0
2008-03-18 14:45:00,75.43,75.83,75.4,75.77,82000.0,55.4681,55.7622,55.446,55.7181,82000.0
2008-03-18 14:50:00,75.74,76.1,75.65,76.09,121400.0,55.696,55.9608,55.6298,55.9534,121400.0
2008-03-18 14:55:00,76.12,76.32,76.07,76.25,89500.0,55.9755,56.1225,55.9387,56.0711,89500.0
2008-03-18 15:00:00,76.25,76.35,76.12,76.34,87000.0,56.0711,56.1446,55.9755,56.1372,87000.0
2008-03-18 15:05:00,76.33,76.4,76.22,76.35,64800.0,56.1299,56.1814,56.049,56.1446,64800.0
2008-03-18 15:10:00,76.34,76.43,76.0,76.21,95100.0,56.1372,56.2034,55.8872,56.0416,95100.0
2008-03-18 15:15:00,76.21,76.3,76.1,76.26,33100.0,56.0416,56.1078,55.9608,56.0784,33100.0
2008-03-18 15:20:00,76.28,76.47,76.26,76.38,58300.0,56.0931,56.2328,56.0784,56.1667,58300.0
2008-03-18 15:25:00,76.41,76.49,76.25,76.31,47700.0,56.1887,56.2475,56.0711,56.1152,47700.0
2008-03-18 15:30:00,76.3,76.49,76.23,76.4,55900.0,56.1078,56.2475,56.0563,56.1814,55900.0
2008-03-18 15:35:00,76.4,76.45,76.28,76.43,43800.0,56.1814,56.2181,56.0931,56.2034,43800.0
2008-03-18 15:40:00,76.43,76.59,76.4,76.55,158400.0,56.2034,56.3211,56.1814,56.2917,158400.0
2008-03-18 15:45:00,76.55,76.57,76.37,76.38,83800.0,56.2917,56.3064,56.1593,56.1667,83800.0
2008-03-18 15:50:00,76.39,76.51,76.35,76.38,136300.0,56.174,56.2622,56.1446,56.1667,136300.0
2008-03-18 15:55:00,76.38,76.5,76.35,76.46,225500.0,56.1667,56.2549,56.1446,56.2255,225500.0
2008-03-19 09:30:00,76.97,77.0,76.13,76.45,172900.0,56.6005,56.6226,55.9828,56.2181,172900.0
2008-03-19 09:35:00,76.45,76.63,76.17,76.2,73900.0,56.2181,56.3505,56.0122,56.0343,73900.0
2008-03-19 09:40:00,76.18,76.4,76.11,76.16,120400.0,56.0196,56.1814,55.9681,56.0049,120400.0
2008-03-19 09:45:00,76.16,76.21,75.82,75.83,90800.0,56.0049,56.0416,55.7549,55.7622,90800.0
2008-03-19 09:50:00,75.84,76.01,75.68,75.71,101200.0,55.7696,55.8946,55.6519,55.674,101200.0
2008-03-19 09:55:00,75.7,75.71,75.12,75.12,157300.0,55.6666,55.674,55.2401,55.2401,157300.0
2008-03-19 10:00:00,75.12,75.32,75.11,75.25,163900.0,55.2401,55.3872,55.2327,55.3357,163900.0
2008-03-19 10:05:00,75.25,75.32,75.2,75.28,120200.0,55.3357,55.3872,55.2989,55.3578,120200.0
2008-03-19 10:10:00,75.28,75.34,75.05,75.05,191800.0,55.3578,55.4019,55.1886,55.1886,191800.0
2008-03-19 10:15:00,75.05,75.13,75.01,75.12,107900.0,55.1886,55.2475,55.1592,55.2401,107900.0
2008-03-19 10:20:00,75.13,75.28,75.1,75.14,86700.0,55.2475,55.3578,55.2254,55.2548,86700.0
2008-03-19 10:25:00,75.12,75.22,74.81,74.94,112200.0,55.2401,55.3136,55.0121,55.1077,112200.0
2008-03-19 10:30:00,74.94,74.96,74.8,74.96,102900.0,55.1077,55.1224,55.0048,55.1224,102900.0
2008-03-19 10:35:00,74.96,75.01,74.84,74.94,135000.0,55.1224,55.1592,55.0342,55.1077,135000.0
2008-03-19 10:40:00,74.98,75.11,74.92,74.93,90200.0,55.1372,55.2327,55.093,55.1004,90200.0
2008-03-19 10:45:00,74.94,75.2,74.93,75.11,72900.0,55.1077,55.2989,55.1004,55.2327,72900.0
2008-03-19 10:50:00,75.12,75.31,75.12,75.25,54600.0,55.2401,55.3798,55.2401,55.3357,54600.0
2008-03-19 10:55:00,75.26,75.3,75.18,75.19,41700.0,55.3431,55.3725,55.2842,55.2916,41700.0
2008-03-19 11:00:00,75.2,75.34,75.17,75.34,38900.0,55.2989,55.4019,55.2769,55.4019,38900.0
2008-03-19 11:05:00,75.32,75.4,75.3,75.4,42100.0,55.3872,55.446,55.3725,55.446,42100.0
2008-03-19 11:10:00,75.39,75.64,75.39,75.64,46600.0,55.4386,55.6225,55.4386,55.6225,46600.0
2008-03-19 11:15:00,75.64,75.64,75.41,75.45,84100.0,55.6225,55.6225,55.4534,55.4828,84100.0
2008-03-19 11:20:00,75.45,75.46,75.4,75.44,54300.0,55.4828,55.4901,55.446,55.4754,54300.0
2008-03-19 11:25:00,75.43,75.5,75.4,75.4,51500.0,55.4681,55.5195,55.446,55.446,51500.0
2008-03-19 11:30:00,75.4,75.46,75.31,75.45,151300.0,55.446,55.4901,55.3798,55.4828,151300.0
2008-03-19 11:35:00,75.43,75.59,75.43,75.49,57900.0,55.4681,55.5857,55.4681,55.5122,57900.0
2008-03-19 11:40:00,75.51,75.59,75.47,75.49,43800.0,55.5269,55.5857,55.4975,55.5122,43800.0
2008-03-19 11:45:00,75.48,75.51,75.38,75.41,66200.0,55.5048,55.5269,55.4313,55.4534,66200.0
2008-03-19 11:50:00,75.41,75.53,75.37,75.5,61200.0,55.4534,55.5416,55.4239,55.5195,61200.0
2008-03-19 11:55:00,75.5,75.63,75.46,75.47,78200.0,55.5195,55.6151,55.4901,55.4975,78200.0
2008-03-19 12:00:00,75.47,75.5,75.3,75.35,123700.0,55.4975,55.5195,55.3725,55.4092,123700.0
2008-03-19 12:05:00,75.35,75.35,75.18,75.2,107600.0,55.4092,55.4092,55.2842,55.2989,107600.0
2008-03-19 12:10:00,75.2,75.21,75.1,75.11,106500.0,55.2989,55.3063,55.2254,55.2327,106500.0
2008-03-19 12:15:00,75.11,75.22,75.02,75.1,89300.0,55.2327,55.3136,55.1666,55.2254,89300.0
2008-03-19 12:20:00,75.11,75.12,75.0,75.12,86000.0,55.2327,55.2401,55.1519,55.2401,86000.0
2008-03-19 12:25:00,75.13,75.13,74.99,75.02,88200.0,55.2475,55.2475,55.1445,55.1666,88200.0
2008-03-19 12:30:00,75.03,75.12,75.03,75.05,44700.0,55.1739,55.2401,55.1739,55.1886,44700.0
2008-03-19 12:35:00,75.07,75.14,75.03,75.07,96100.0,55.2033,55.2548,55.1739,55.2033,96100.0
2008-03-19 12:40:00,75.07,75.08,74.81,74.84,63000.0,55.2033,55.2107,55.0121,55.0342,63000.0
2008-03-19 12:45:00,74.85,75.01,74.81,74.97,75000.0,55.0416,55.1592,55.0121,55.1298,75000.0
2008-03-19 12:50:00,74.97,75.03,74.97,75.03,49900.0,55.1298,55.1739,55.1298,55.1739,49900.0
2008-03-19 12:55:00,75.04,75.09,74.98,75.04,87100.0,55.1813,55.218,55.1372,55.1813,87100.0
2008-03-19 13:00:00,75.04,75.11,74.99,75.05,82800.0,55.1813,55.2327,55.1445,55.1886,82800.0
2008-03-19 13:05:00,75.05,75.21,75.05,75.17,82300.0,55.1886,55.3063,55.1886,55.2769,82300.0
2008-03-19 13:10:00,75.17,75.3,75.09,75.21,123800.0,55.2769,55.3725,55.218,55.3063,123800.0
2008-03-19 13:15:00,75.21,75.25,75.17,75.23,64400.0,55.3063,55.3357,55.2769,55.321,64400.0
2008-03-19 13:20:00,75.23,75.33,75.19,75.33,90000.0,55.321,55.3945,55.2916,55.3945,90000.0
2008-03-19 13:25:00,75.32,75.35,74.99,75.02,117000.0,55.3872,55.4092,55.1445,55.1666,117000.0
2008-03-19 13:30:00,75.02,75.1,74.83,74.93,73000.0,55.1666,55.2254,55.0268,55.1004,73000.0
2008-03-19 13:35:00,74.94,75.04,74.89,74.94,82400.0,55.1077,55.1813,55.071,55.1077,82400.0
2008-03-19 13:40:00,74.93,74.99,74.8,74.9,63100.0,55.1004,55.1445,55.0048,55.0783,63100.0
2008-03-19 13:45:00,74.92,74.96,74.8,74.8,53100.0,55.093,55.1224,55.0048,55.0048,53100.0
2008-03-19 13:50:00,74.81,74.83,74.5,74.53,128800.0,55.0121,55.0268,54.7842,54.8062,128800.0
2008-03-19 13:55:00,74.52,74.65,74.5,74.57,103600.0,54.7989,54.8945,54.7842,54.8357,103600.0
2008-03-19 14:00:00,74.58,74.59,74.34,74.34,117800.0,54.843,54.8504,54.6665,54.6665,117800.0
2008-03-19 14:05:00,74.34,74.34,74.2,74.29,124600.0,54.6665,54.6665,54.5636,54.6298,124600.0
2008-03-19 14:10:00,74.29,74.36,74.11,74.23,111800.0,54.6298,54.6812,54.4974,54.5856,111800.0
2008-03-19 14:15:00,74.22,74.28,74.02,74.1,183200.0,54.5783,54.6224,54.4312,54.49,183200.0
2008-03-19 14:20:00,74.11,74.3,74.1,74.28,119800.0,54.4974,54.6371,54.49,54.6224,119800.0
2008-03-19 14:25:00,74.29,74.35,74.26,74.3,114800.0,54.6298,54.6739,54.6077,54.6371,114800.0
2008-03-19 14:30:00,74.3,74.36,74.23,74.25,109100.0,54.6371,54.6812,54.5856,54.6003,109100.0
2008-03-19 14:35:00,74.25,74.29,74.0,74.1,180500.0,54.6003,54.6298,54.4165,54.49,180500.0
2008-03-19 14:40:00,74.09,74.09,73.94,74.02,99500.0,54.4827,54.4827,54.3724,54.4312,99500.0
2008-03-19 14:45:00,74.04,74.25,74.01,74.15,134100.0,54.4459,54.6003,54.4239,54.5268,134100.0
2008-03-19 14:50:00,74.14,74.25,74.05,74.23,126000.0,54.5194,54.6003,54.4533,54.5856,126000.0
2008-03-19 14:55:00,74.25,74.49,74.23,74.49,111300.0,54.6003,54.7768,54.5856,54.7768,111300.0
2008-03-19 15:00:00,74.5,74.52,74.32,74.42,138600.0,54.7842,54.7989,54.6518,54.7253,138600.0
2008-03-19 15:05:00,74.42,74.63,74.39,74.63,187800.0,54.7253,54.8798,54.7033,54.8798,187800.0
2008-03-19 15:10:00,74.63,74.7,74.27,74.32,129900.0,54.8798,54.9312,54.615,54.6518,129900.0
2008-03-19 15:15:00,74.32,74.33,74.25,74.29,101800.0,54.6518,54.6592,54.6003,54.6298,101800.0
2008-03-19 15:20:00,74.29,74.3,73.95,73.95,124400.0,54.6298,54.6371,54.3797,54.3797,124400.0
2008-03-19 15:25:00,73.95,73.98,73.83,73.89,167100.0,54.3797,54.4018,54.2915,54.3356,167100.0
2008-03-19 15:30:00,73.88,73.97,73.8,73.82,183800.0,54.3283,54.3944,54.2694,54.2841,183800.0
2008-03-19 15:35:00,73.81,73.84,73.58,73.59,214000.0,54.2768,54.2988,54.1076,54.115,214000.0
2008-03-19 15:40:00,73.6,73.72,73.55,73.69,263400.0,54.1224,54.2106,54.0856,54.1885,263400.0
2008-03-19 15:45:00,73.69,73.72,73.52,73.72,230900.0,54.1885,54.2106,54.0635,54.2106,230900.0
2008-03-19 15:50:00,73.71,73.72,73.5,73.56,231800.0,54.2032,54.2106,54.0488,54.0929,231800.0
2008-03-19 15:55:00,73.55,73.62,73.5,73.52,330400.0,54.0856,54.1371,54.0488,54.0635,330400.0
2008-03-20 09:30:00,73.55,74.56,73.55,74.06,1460200.0,54.0856,54.8283,54.0856,54.4606,1460200.0
2008-03-20 09:35:00,74.05,74.05,73.47,73.5,83000.0,54.4533,54.4533,54.0268,54.0488,83000.0
2008-03-20 09:40:00,73.49,73.61,72.75,72.77,171600.0,54.0415,54.1297,53.4973,53.512,171600.0
2008-03-20 09:45:00,72.74,73.66,72.72,73.09,142900.0,53.4899,54.1665,53.4752,53.7473,142900.0
2008-03-20 09:50:00,73.07,73.5,73.06,73.39,39800.0,53.7326,54.0488,53.7253,53.9679,39800.0
2008-03-20 09:55:00,73.36,73.48,73.26,73.4,35500.0,53.9459,54.0341,53.8723,53.9753,35500.0
2008-03-20 10:00:00,73.43,73.9,73.43,73.87,89300.0,53.9973,54.343,53.9973,54.3209,89300.0
2008-03-20 10:05:00,73.9,73.91,73.59,73.67,70600.0,54.343,54.3503,54.115,54.1738,70600.0
2008-03-20 10:10:00,73.66,73.71,73.59,73.67,58100.0,54.1665,54.2032,54.115,54.1738,58100.0
2008-03-20 10:15:00,73.69,73.82,73.67,73.7,69300.0,54.1885,54.2841,54.1738,54.1959,69300.0
2008-03-20 10:20:00,73.7,73.89,73.67,73.79,68100.0,54.1959,54.3356,54.1738,54.2621,68100.0
2008-03-20 10:25:00,73.79,73.94,73.77,73.88,73900.0,54.2621,54.3724,54.2474,54.3283,73900.0
2008-03-20 10:30:00,73.88,73.89,73.66,73.75,49700.0,54.3283,54.3356,54.1665,54.2327,49700.0
2008-03-20 10:35:00,73.74,73.78,73.63,73.63,48000.0,54.2253,54.2547,54.1444,54.1444,48000.0
2008-03-20 10:40:00,73.62,73.64,73.46,73.59,52300.0,54.1371,54.1518,54.0194,54.115,52300.0
2008-03-20 10:45:00,73.6,73.8,73.6,73.71,40400.0,54.1224,54.2694,54.1224,54.2032,40400.0
2008-03-20 10:50:00,73.7,73.84,73.67,73.84,27800.0,54.1959,54.2988,54.1738,54.2988,27800.0
2008-03-20 10:55:00,73.83,73.93,73.78,73.85,42100.0,54.2915,54.365,54.2547,54.3062,42100.0
2008-03-20 11:00:00,73.84,73.89,73.7,73.7,31400.0,54.2988,54.3356,54.1959,54.1959,31400.0
2008-03-20 11:05:00,73.71,73.78,73.69,73.75,27600.0,54.2032,54.2547,54.1885,54.2327,27600.0
2008-03-20 11:10:00,73.73,73.73,73.65,73.72,34200.0,54.218,54.218,54.1591,54.2106,34200.0
2008-03-20 11:15:00,73.72,73.8,73.68,73.72,53700.0,54.2106,54.2694,54.1812,54.2106,53700.0
2008-03-20 11:20:00,73.71,73.88,73.64,73.86,47100.0,54.2032,54.3283,54.1518,54.3135,47100.0
2008-03-20 11:25:00,73.85,73.86,73.79,73.8,26100.0,54.3062,54.3135,54.2621,54.2694,26100.0
2008-03-20 11:30:00,73.81,73.81,73.77,73.78,45800.0,54.2768,54.2768,54.2474,54.2547,45800.0
2008-03-20 11:35:00,73.78,73.83,73.75,73.77,49500.0,54.2547,54.2915,54.2327,54.2474,49500.0
2008-03-20 11:40:00,73.75,73.77,73.7,73.72,38500.0,54.2327,54.2474,54.1959,54.2106,38500.0
2008-03-20 11:45:00,73.72,73.77,73.65,73.72,56700.0,54.2106,54.2474,54.1591,54.2106,56700.0
2008-03-20 11:50:00,73.73,73.86,73.68,73.69,57200.0,54.218,54.3135,54.1812,54.1885,57200.0
2008-03-20 11:55:00,73.69,73.79,73.69,73.72,35900.0,54.1885,54.2621,54.1885,54.2106,35900.0
2008-03-20 12:00:00,73.73,73.89,73.72,73.81,67700.0,54.218,54.3356,54.2106,54.2768,67700.0
2008-03-20 12:05:00,73.78,73.92,73.77,73.89,94400.0,54.2547,54.3577,54.2474,54.3356,94400.0
2008-03-20 12:10:00,73.89,74.04,73.87,73.99,84700.0,54.3356,54.4459,54.3209,54.4091,84700.0
2008-03-20 12:15:00,73.99,74.15,73.98,74.03,88400.0,54.4091,54.5268,54.4018,54.4386,88400.0
2008-03-20 12:20:00,74.03,74.13,74.0,74.0,35600.0,54.4386,54.5121,54.4165,54.4165,35600.0
2008-03-20 12:25:00,74.04,74.09,73.97,73.99,28200.0,54.4459,54.4827,54.3944,54.4091,28200.0
2008-03-20 12:30:00,74.01,74.03,73.89,73.9,46700.0,54.4239,54.4386,54.3356,54.343,46700.0
2008-03-20 12:35:00,73.89,73.98,73.88,73.94,47200.0,54.3356,54.4018,54.3283,54.3724,47200.0
2008-03-20 12:40:00,73.93,74.05,73.92,73.98,66700.0,54.365,54.4533,54.3577,54.4018,66700.0
2008-03-20 12:45:00,73.97,74.04,73.94,74.0,36800.0,54.3944,54.4459,54.3724,54.4165,36800.0
2008-03-20 12:50:00,73.99,74.0,73.86,73.92,39800.0,54.4091,54.4165,54.3135,54.3577,39800.0
2008-03-20 12:55:00,73.91,74.0,73.87,73.89,35300.0,54.3503,54.4165,54.3209,54.3356,35300.0
2008-03-20 13:00:00,73.89,74.02,73.85,73.93,49200.0,54.3356,54.4312,54.3062,54.365,49200.0
2008-03-20 13:05:00,73.93,73.97,73.86,73.94,32500.0,54.365,54.3944,54.3135,54.3724,32500.0
2008-03-20 13:10:00,73.95,73.99,73.89,73.97,47500.0,54.3797,54.4091,54.3356,54.3944,47500.0
2008-03-20 13:15:00,73.96,74.02,73.89,73.99,35600.0,54.3871,54.4312,54.3356,54.4091,35600.0
2008-03-20 13:20:00,73.99,74.08,73.98,74.04,24700.0,54.4091,54.4753,54.4018,54.4459,24700.0
2008-03-20 13:25:00,74.04,74.16,74.04,74.08,27900.0,54.4459,54.5342,54.4459,54.4753,27900.0
2008-03-20 13:30:00,74.08,74.2,74.04,74.12,41100.0,54.4753,54.5636,54.4459,54.5047,41100.0
2008-03-20 13:35:00,74.13,74.25,74.12,74.2,29000.0,54.5121,54.6003,54.5047,54.5636,29000.0
2008-03-20 13:40:00,74.2,74.23,74.13,74.2,26400.0,54.5636,54.5856,54.5121,54.5636,26400.0
2008-03-20 13:45:00,74.2,74.26,74.13,74.22,35300.0,54.5636,54.6077,54.5121,54.5783,35300.0
2008-03-20 13:50:00,74.22,74.26,74.11,74.21,389300.0,54.5783,54.6077,54.4974,54.5709,389300.0
2008-03-20 13:55:00,74.22,74.74,74.14,74.46,307100.0,54.5783,54.9607,54.5194,54.7548,307100.0
2008-03-20 14:00:00,74.46,74.65,74.28,74.3,199200.0,54.7548,54.8945,54.6224,54.6371,199200.0
2008-03-20 14:05:00,74.31,74.57,74.31,74.41,76800.0,54.6445,54.8357,54.6445,54.718,76800.0
2008-03-20 14:10:00,74.41,74.43,74.22,74.3,98000.0,54.718,54.7327,54.5783,54.6371,98000.0
2008-03-20 14:15:00,74.3,74.4,74.22,74.26,63700.0,54.6371,54.7106,54.5783,54.6077,63700.0
2008-03-20 14:20:00,74.25,74.36,74.2,74.3,57400.0,54.6003,54.6812,54.5636,54.6371,57400.0
2008-03-20 14:25:00,74.31,74.45,74.3,74.4,42800.0,54.6445,54.7474,54.6371,54.7106,42800.0
2008-03-20 14:30:00,74.4,74.51,74.4,74.44,52600.0,54.7106,54.7915,54.7106,54.7401,52600.0
2008-03-20 14:35:00,74.44,74.57,74.42,74.49,99900.0,54.7401,54.8357,54.7253,54.7768,99900.0
2008-03-20 14:40:00,74.48,74.54,74.48,74.51,62700.0,54.7695,54.8136,54.7695,54.7915,62700.0
2008-03-20 14:45:00,74.51,74.64,74.46,74.63,93800.0,54.7915,54.8871,54.7548,54.8798,93800.0
2008-03-20 14:50:00,74.63,74.74,74.5,74.74,91000.0,54.8798,54.9607,54.7842,54.9607,91000.0
2008-03-20 14:55:00,74.74,74.89,74.72,74.88,136900.0,54.9607,55.071,54.946,55.0636,136900.0
2008-03-20 15:00:00,74.88,74.96,74.82,74.95,155200.0,55.0636,55.1224,55.0195,55.1151,155200.0
2008-03-20 15:05:00,74.95,74.97,74.82,74.88,90000.0,55.1151,55.1298,55.0195,55.0636,90000.0
2008-03-20 15:10:00,74.88,74.99,74.84,74.98,61300.0,55.0636,55.1445,55.0342,55.1372,61300.0
2008-03-20 15:15:00,74.99,74.99,74.88,74.93,49400.0,55.1445,55.1445,55.0636,55.1004,49400.0
2008-03-20 15:20:00,74.94,75.0,74.87,74.92,69200.0,55.1077,55.1519,55.0563,55.093,69200.0
2008-03-20 15:25:00,74.92,74.97,74.69,74.75,288100.0,55.093,55.1298,54.9239,54.968,288100.0
2008-03-20 15:30:00,74.75,74.94,74.74,74.89,94300.0,54.968,55.1077,54.9607,55.071,94300.0
2008-03-20 15:35:00,74.88,74.89,74.67,74.74,101200.0,55.0636,55.071,54.9092,54.9607,101200.0
2008-03-20 15:40:00,74.76,74.84,74.63,74.72,102000.0,54.9754,55.0342,54.8798,54.946,102000.0
2008-03-20 15:45:00,74.72,74.82,74.65,74.72,119000.0,54.946,55.0195,54.8945,54.946,119000.0
2008-03-20 15:50:00,74.71,74.84,74.67,74.82,167800.0,54.9386,55.0342,54.9092,55.0195,167800.0
2008-03-20 15:55:00,74.83,74.95,73.45,74.84,191900.0,55.0268,55.1151,54.0121,55.0342,191900.0
2008-03-24 09:30:00,75.25,76.12,75.16,75.35,159300.0,55.3357,55.9755,55.2695,55.4092,159300.0
2008-03-24 09:35:00,75.35,75.63,75.2,75.63,111400.0,55.4092,55.6151,55.2989,55.6151,111400.0
2008-03-24 09:40:00,75.63,75.79,75.49,75.51,105500.0,55.6151,55.7328,55.5122,55.5269,105500.0
2008-03-24 09:45:00,75.52,75.55,75.11,75.15,79300.0,55.5342,55.5563,55.2327,55.2622,79300.0
2008-03-24 09:50:00,75.15,75.2,74.97,74.97,113000.0,55.2622,55.2989,55.1298,55.1298,113000.0
2008-03-24 09:55:00,74.98,75.08,74.79,75.06,91000.0,55.1372,55.2107,54.9974,55.196,91000.0
2008-03-24 10:00:00,75.08,75.24,74.95,75.06,71800.0,55.2107,55.3283,55.1151,55.196,71800.0
2008-03-24 10:05:00,75.08,75.37,75.08,75.31,56700.0,55.2107,55.4239,55.2107,55.3798,56700.0
2008-03-24 10:10:00,75.31,75.6,75.31,75.58,59800.0,55.3798,55.5931,55.3798,55.5784,59800.0
2008-03-24 10:15:00,75.57,75.64,75.45,75.6,82100.0,55.571,55.6225,55.4828,55.5931,82100.0
2008-03-24 10:20:00,75.57,75.75,75.4,75.54,87800.0,55.571,55.7034,55.446,55.549,87800.0
2008-03-24 10:25:00,75.55,75.75,75.5,75.73,60600.0,55.5563,55.7034,55.5195,55.6887,60600.0
2008-03-24 10:30:00,75.72,76.0,75.72,75.93,112800.0,55.6813,55.8872,55.6813,55.8357,112800.0
2008-03-24 10:35:00,75.92,76.09,75.92,75.92,113800.0,55.8284,55.9534,55.8284,55.8284,113800.0
2008-03-24 10:40:00,75.94,76.06,75.83,76.01,48400.0,55.8431,55.9313,55.7622,55.8946,48400.0
2008-03-24 10:45:00,75.98,76.0,75.86,75.94,49900.0,55.8725,55.8872,55.7843,55.8431,49900.0
2008-03-24 10:50:00,75.94,76.01,75.87,75.88,69200.0,55.8431,55.8946,55.7916,55.799,69200.0
2008-03-24 10:55:00,75.88,75.98,75.87,75.93,53800.0,55.799,55.8725,55.7916,55.8357,53800.0
2008-03-24 11:00:00,75.93,75.93,75.75,75.81,41300.0,55.8357,55.8357,55.7034,55.7475,41300.0
2008-03-24 11:05:00,75.8,75.94,75.79,75.84,36000.0,55.7401,55.8431,55.7328,55.7696,36000.0
2008-03-24 11:10:00,75.84,75.98,75.78,75.86,37900.0,55.7696,55.8725,55.7254,55.7843,37900.0
2008-03-24 11:15:00,75.87,75.92,75.82,75.82,24000.0,55.7916,55.8284,55.7549,55.7549,24000.0
2008-03-24 11:20:00,75.82,75.9,75.8,75.81,35900.0,55.7549,55.8137,55.7401,55.7475,35900.0
2008-03-24 11:25:00,75.81,75.89,75.77,75.86,39000.0,55.7475,55.8063,55.7181,55.7843,39000.0
2008-03-24 11:30:00,75.85,75.99,75.85,75.97,54000.0,55.7769,55.8799,55.7769,55.8652,54000.0
2008-03-24 11:35:00,75.97,76.03,75.93,76.01,29400.0,55.8652,55.9093,55.8357,55.8946,29400.0
2008-03-24 11:40:00,76.03,76.15,75.99,76.03,51800.0,55.9093,55.9975,55.8799,55.9093,51800.0
2008-03-24 11:45:00,76.04,76.15,76.02,76.05,41700.0,55.9166,55.9975,55.9019,55.924,41700.0
2008-03-24 11:50:00,76.05,76.23,76.04,76.14,44900.0,55.924,56.0563,55.9166,55.9902,44900.0
2008-03-24 11:55:00,76.14,76.3,76.14,76.3,28800.0,55.9902,56.1078,55.9902,56.1078,28800.0
2008-03-24 12:00:00,76.3,76.31,76.15,76.17,45900.0,56.1078,56.1152,55.9975,56.0122,45900.0
2008-03-24 12:05:00,76.18,76.3,76.16,76.29,36800.0,56.0196,56.1078,56.0049,56.1005,36800.0
2008-03-24 12:10:00,76.3,76.35,76.21,76.3,50100.0,56.1078,56.1446,56.0416,56.1078,50100.0
2008-03-24 12:15:00,76.3,76.36,76.25,76.29,48400.0,56.1078,56.1519,56.0711,56.1005,48400.0
2008-03-24 12:20:00,76.3,76.35,76.19,76.26,181600.0,56.1078,56.1446,56.0269,56.0784,181600.0
2008-03-24 12:25:00,76.29,76.3,76.15,76.21,37100.0,56.1005,56.1078,55.9975,56.0416,37100.0
2008-03-24 12:30:00,76.21,76.25,76.16,76.19,56600.0,56.0416,56.0711,56.0049,56.0269,56600.0
2008-03-24 12:35:00,76.19,76.24,76.13,76.22,32900.0,56.0269,56.0637,55.9828,56.049,32900.0
2008-03-24 12:40:00,76.23,76.24,76.15,76.22,47700.0,56.0563,56.0637,55.9975,56.049,47700.0
2008-03-24 12:45:00,76.22,76.26,76.18,76.21,25000.0,56.049,56.0784,56.0196,56.0416,25000.0
2008-03-24 12:50:00,76.21,76.34,76.15,76.22,43000.0,56.0416,56.1372,55.9975,56.049,43000.0
2008-03-24 12:55:00,76.23,76.3,76.16,76.22,27600.0,56.0563,56.1078,56.0049,56.049,27600.0
2008-03-24 13:00:00,76.22,76.23,76.12,76.16,28200.0,56.049,56.0563,55.9755,56.0049,28200.0
2008-03-24 13:05:00,76.15,76.19,76.07,76.15,35000.0,55.9975,56.0269,55.9387,55.9975,35000.0
2008-03-24 13:10:00,76.15,76.17,76.04,76.12,44400.0,55.9975,56.0122,55.9166,55.9755,44400.0
2008-03-24 13:15:00,76.14,76.28,76.14,76.25,34000.0,55.9902,56.0931,55.9902,56.0711,34000.0
2008-03-24 13:20:00,76.26,76.29,76.18,76.23,31900.0,56.0784,56.1005,56.0196,56.0563,31900.0
2008-03-24 13:25:00,76.22,76.24,76.15,76.17,15100.0,56.049,56.0637,55.9975,56.0122,15100.0
2008-03-24 13:30:00,76.17,76.26,76.16,76.21,21400.0,56.0122,56.0784,56.0049,56.0416,21400.0
2008-03-24 13:35:00,76.2,76.27,76.2,76.27,27700.0,56.0343,56.0858,56.0343,56.0858,27700.0
2008-03-24 13:40:00,76.25,76.26,76.2,76.22,28600.0,56.0711,56.0784,56.0343,56.049,28600.0
2008-03-24 13:45:00,76.21,76.24,76.18,76.22,34500.0,56.0416,56.0637,56.0196,56.049,34500.0
2008-03-24 13:50:00,76.23,76.28,76.22,76.26,24500.0,56.0563,56.0931,56.049,56.0784,24500.0
2008-03-24 13:55:00,76.26,76.32,76.25,76.31,33400.0,56.0784,56.1225,56.0711,56.1152,33400.0
2008-03-24 14:00:00,76.31,76.31,76.12,76.14,38400.0,56.1152,56.1152,55.9755,55.9902,38400.0
2008-03-24 14:05:00,76.14,76.14,76.03,76.07,24300.0,55.9902,55.9902,55.9093,55.9387,24300.0
2008-03-24 14:10:00,76.07,76.12,76.02,76.03,25900.0,55.9387,55.9755,55.9019,55.9093,25900.0
2008-03-24 14:15:00,76.03,76.16,76.01,76.11,74200.0,55.9093,56.0049,55.8946,55.9681,74200.0
2008-03-24 14:20:00,76.11,76.2,76.1,76.16,31800.0,55.9681,56.0343,55.9608,56.0049,31800.0
2008-03-24 14:25:00,76.16,76.23,76.16,76.23,25200.0,56.0049,56.0563,56.0049,56.0563,25200.0
2008-03-24 14:30:00,76.22,76.3,76.22,76.28,40200.0,56.049,56.1078,56.049,56.0931,40200.0
2008-03-24 14:35:00,76.3,76.42,76.22,76.38,45600.0,56.1078,56.1961,56.049,56.1667,45600.0
2008-03-24 14:40:00,76.39,76.47,76.36,76.46,42500.0,56.174,56.2328,56.1519,56.2255,42500.0
2008-03-24 14:45:00,76.44,76.48,76.31,76.33,46000.0,56.2108,56.2402,56.1152,56.1299,46000.0
2008-03-24 14:50:00,76.32,76.33,76.19,76.24,58400.0,56.1225,56.1299,56.0269,56.0637,58400.0
2008-03-24 14:55:00,76.24,76.29,76.17,76.28,54900.0,56.0637,56.1005,56.0122,56.0931,54900.0
2008-03-24 15:00:00,76.26,76.32,76.2,76.3,70500.0,56.0784,56.1225,56.0343,56.1078,70500.0
2008-03-24 15:05:00,76.3,76.32,76.18,76.25,97200.0,56.1078,56.1225,56.0196,56.0711,97200.0
2008-03-24 15:10:00,76.25,76.39,76.24,76.36,28300.0,56.0711,56.174,56.0637,56.1519,28300.0
2008-03-24 15:15:00,76.37,76.47,76.34,76.37,46800.0,56.1593,56.2328,56.1372,56.1593,46800.0
2008-03-24 15:20:00,76.38,76.4,76.25,76.32,64600.0,56.1667,56.1814,56.0711,56.1225,64600.0
2008-03-24 15:25:00,76.34,76.38,76.2,76.26,79100.0,56.1372,56.1667,56.0343,56.0784,79100.0
2008-03-24 15:30:00,76.26,76.41,76.19,76.33,90200.0,56.0784,56.1887,56.0269,56.1299,90200.0
2008-03-24 15:35:00,76.35,76.42,76.23,76.31,115700.0,56.1446,56.1961,56.0563,56.1152,115700.0
2008-03-24 15:40:00,76.31,76.43,76.29,76.34,75300.0,56.1152,56.2034,56.1005,56.1372,75300.0
2008-03-24 15:45:00,76.34,76.34,76.17,76.28,122100.0,56.1372,56.1372,56.0122,56.0931,122100.0
2008-03-24 15:50:00,76.28,76.3,76.11,76.19,123700.0,56.0931,56.1078,55.9681,56.0269,123700.0
2008-03-24 15:55:00,76.19,76.35,76.1,76.29,216200.0,56.0269,56.1446,55.9608,56.1005,216200.0
2008-03-25 09:30:00,76.88,76.88,75.55,75.57,113800.0,56.5343,56.5343,55.5563,55.571,113800.0
2008-03-25 09:35:00,75.57,75.9,75.55,75.76,110400.0,55.571,55.8137,55.5563,55.7107,110400.0
2008-03-25 09:40:00,75.71,76.03,75.71,75.8,87100.0,55.674,55.9093,55.674,55.7401,87100.0
2008-03-25 09:45:00,75.8,76.0,75.66,75.94,118100.0,55.7401,55.8872,55.6372,55.8431,118100.0
2008-03-25 09:50:00,75.92,76.0,75.75,75.85,126200.0,55.8284,55.8872,55.7034,55.7769,126200.0
2008-03-25 09:55:00,75.84,75.92,75.56,75.6,174900.0,55.7696,55.8284,55.5637,55.5931,174900.0
2008-03-25 10:00:00,75.55,75.6,75.35,75.35,168400.0,55.5563,55.5931,55.4092,55.4092,168400.0
2008-03-25 10:05:00,75.36,75.42,75.17,75.23,119500.0,55.4166,55.4607,55.2769,55.321,119500.0
2008-03-25 10:10:00,75.22,75.6,75.22,75.54,51800.0,55.3136,55.5931,55.3136,55.549,51800.0
2008-03-25 10:15:00,75.52,75.67,75.45,75.51,73200.0,55.5342,55.6445,55.4828,55.5269,73200.0
2008-03-25 10:20:00,75.51,75.6,75.45,75.51,55900.0,55.5269,55.5931,55.4828,55.5269,55900.0
2008-03-25 10:25:00,75.52,75.6,75.46,75.47,66600.0,55.5342,55.5931,55.4901,55.4975,66600.0
2008-03-25 10:30:00,75.47,75.51,75.2,75.27,112900.0,55.4975,55.5269,55.2989,55.3504,112900.0
2008-03-25 10:35:00,75.26,75.3,75.14,75.29,89300.0,55.3431,55.3725,55.2548,55.3651,89300.0
2008-03-25 10:40:00,75.3,75.71,75.28,75.7,78200.0,55.3725,55.674,55.3578,55.6666,78200.0
2008-03-25 10:45:00,75.7,75.79,75.64,75.69,44200.0,55.6666,55.7328,55.6225,55.6593,44200.0
2008-03-25 10:50:00,75.69,75.69,75.49,75.51,45300.0,55.6593,55.6593,55.5122,55.5269,45300.0
2008-03-25 10:55:00,75.56,75.62,75.48,75.61,73000.0,55.5637,55.6078,55.5048,55.6004,73000.0
2008-03-25 11:00:00,75.61,75.81,75.57,75.71,95100.0,55.6004,55.7475,55.571,55.674,95100.0
2008-03-25 11:05:00,75.72,75.89,75.67,75.67,57000.0,55.6813,55.8063,55.6445,55.6445,57000.0
2008-03-25 11:10:00,75.66,75.9,75.56,75.9,33600.0,55.6372,55.8137,55.5637,55.8137,33600.0
2008-03-25 11:15:00,75.9,75.97,75.69,75.69,47200.0,55.8137,55.8652,55.6593,55.6593,47200.0
2008-03-25 11:20:00,75.7,75.83,75.64,75.83,18500.0,55.6666,55.7622,55.6225,55.7622,18500.0
2008-03-25 11:25:00,75.82,75.88,75.68,75.81,24400.0,55.7549,55.799,55.6519,55.7475,24400.0
2008-03-25 11:30:00,75.82,75.94,75.72,75.88,40300.0,55.7549,55.8431,55.6813,55.799,40300.0
2008-03-25 11:35:00,75.9,76.02,75.86,75.87,50900.0,55.8137,55.9019,55.7843,55.7916,50900.0
2008-03-25 11:40:00,75.89,75.9,75.73,75.84,47300.0,55.8063,55.8137,55.6887,55.7696,47300.0
2008-03-25 11:45:00,75.83,75.89,75.76,75.85,27600.0,55.7622,55.8063,55.7107,55.7769,27600.0
2008-03-25 11:50:00,75.83,76.02,75.79,75.91,40700.0,55.7622,55.9019,55.7328,55.821,40700.0
2008-03-25 11:55:00,75.91,75.91,75.75,75.77,36000.0,55.821,55.821,55.7034,55.7181,36000.0
2008-03-25 12:00:00,75.77,75.87,75.62,75.78,27500.0,55.7181,55.7916,55.6078,55.7254,27500.0
2008-03-25 12:05:00,75.81,75.96,75.75,75.95,41700.0,55.7475,55.8578,55.7034,55.8504,41700.0
2008-03-25 12:10:00,75.94,76.0,75.93,75.96,14000.0,55.8431,55.8872,55.8357,55.8578,14000.0
2008-03-25 12:15:00,75.96,76.1,75.94,76.08,13900.0,55.8578,55.9608,55.8431,55.946,13900.0
2008-03-25 12:20:00,76.09,76.15,76.06,76.11,28700.0,55.9534,55.9975,55.9313,55.9681,28700.0
2008-03-25 12:25:00,76.09,76.16,76.04,76.13,55500.0,55.9534,56.0049,55.9166,55.9828,55500.0
2008-03-25 12:30:00,76.11,76.14,75.98,76.14,68700.0,55.9681,55.9902,55.8725,55.9902,68700.0
2008-03-25 12:35:00,76.13,76.16,76.02,76.07,29400.0,55.9828,56.0049,55.9019,55.9387,29400.0
2008-03-25 12:40:00,76.05,76.18,76.05,76.09,18100.0,55.924,56.0196,55.924,55.9534,18100.0
2008-03-25 12:45:00,76.09,76.21,76.09,76.11,47500.0,55.9534,56.0416,55.9534,55.9681,47500.0
2008-03-25 12:50:00,76.12,76.29,76.12,76.29,39500.0,55.9755,56.1005,55.9755,56.1005,39500.0
2008-03-25 12:55:00,76.28,76.3,76.08,76.3,135800.0,56.0931,56.1078,55.946,56.1078,135800.0
2008-03-25 13:00:00,76.28,76.31,76.2,76.25,78200.0,56.0931,56.1152,56.0343,56.0711,78200.0
2008-03-25 13:05:00,76.25,76.28,76.12,76.15,61700.0,56.0711,56.0931,55.9755,55.9975,61700.0
2008-03-25 13:10:00,76.15,76.15,75.99,76.01,54300.0,55.9975,55.9975,55.8799,55.8946,54300.0
2008-03-25 13:15:00,76.0,76.05,75.98,76.0,29300.0,55.8872,55.924,55.8725,55.8872,29300.0
2008-03-25 13:20:00,75.99,76.13,75.94,76.01,59800.0,55.8799,55.9828,55.8431,55.8946,59800.0
2008-03-25 13:25:00,76.01,76.1,75.91,75.94,59400.0,55.8946,55.9608,55.821,55.8431,59400.0
2008-03-25 13:30:00,75.92,75.97,75.82,75.9,61100.0,55.8284,55.8652,55.7549,55.8137,61100.0
2008-03-25 13:35:00,75.91,75.99,75.85,75.89,38700.0,55.821,55.8799,55.7769,55.8063,38700.0
2008-03-25 13:40:00,75.89,75.97,75.85,75.97,29300.0,55.8063,55.8652,55.7769,55.8652,29300.0
2008-03-25 13:45:00,75.96,76.06,75.94,76.0,51900.0,55.8578,55.9313,55.8431,55.8872,51900.0
2008-03-25 13:50:00,76.0,76.12,75.99,76.1,39100.0,55.8872,55.9755,55.8799,55.9608,39100.0
2008-03-25 13:55:00,76.1,76.25,76.09,76.25,28000.0,55.9608,56.0711,55.9534,56.0711,28000.0
2008-03-25 14:00:00,76.25,76.29,76.1,76.17,42800.0,56.0711,56.1005,55.9608,56.0122,42800.0
2008-03-25 14:05:00,76.14,76.21,76.14,76.21,27200.0,55.9902,56.0416,55.9902,56.0416,27200.0
2008-03-25 14:10:00,76.2,76.22,76.12,76.13,37600.0,56.0343,56.049,55.9755,55.9828,37600.0
2008-03-25 14:15:00,76.13,76.2,76.12,76.19,18700.0,55.9828,56.0343,55.9755,56.0269,18700.0
2008-03-25 14:20:00,76.19,76.27,76.18,76.24,26900.0,56.0269,56.0858,56.0196,56.0637,26900.0
2008-03-25 14:25:00,76.24,76.26,76.07,76.14,32300.0,56.0637,56.0784,55.9387,55.9902,32300.0
2008-03-25 14:30:00,76.13,76.13,75.95,76.02,32900.0,55.9828,55.9828,55.8504,55.9019,32900.0
2008-03-25 14:35:00,76.03,76.1,75.99,76.1,29400.0,55.9093,55.9608,55.8799,55.9608,29400.0
2008-03-25 14:40:00,76.09,76.17,76.06,76.11,111600.0,55.9534,56.0122,55.9313,55.9681,111600.0
2008-03-25 14:45:00,76.1,76.17,76.1,76.17,53900.0,55.9608,56.0122,55.9608,56.0122,53900.0
2008-03-25 14:50:00,76.18,76.18,76.02,76.07,134900.0,56.0196,56.0196,55.9019,55.9387,134900.0
2008-03-25 14:55:00,76.07,76.15,75.98,76.13,103200.0,55.9387,55.9975,55.8725,55.9828,103200.0
2008-03-25 15:00:00,76.11,76.16,76.04,76.12,93600.0,55.9681,56.0049,55.9166,55.9755,93600.0
2008-03-25 15:05:00,76.11,76.13,76.06,76.08,98100.0,55.9681,55.9828,55.9313,55.946,98100.0
2008-03-25 15:10:00,76.08,76.13,76.0,76.04,67100.0,55.946,55.9828,55.8872,55.9166,67100.0
2008-03-25 15:15:00,76.03,76.07,75.96,75.98,47300.0,55.9093,55.9387,55.8578,55.8725,47300.0
2008-03-25 15:20:00,75.97,76.07,75.95,76.05,49300.0,55.8652,55.9387,55.8504,55.924,49300.0
2008-03-25 15:25:00,76.06,76.07,75.97,76.0,68400.0,55.9313,55.9387,55.8652,55.8872,68400.0
2008-03-25 15:30:00,76.0,76.07,75.89,75.92,70600.0,55.8872,55.9387,55.8063,55.8284,70600.0
2008-03-25 15:35:00,75.92,76.01,75.91,76.01,79800.0,55.8284,55.8946,55.821,55.8946,79800.0
2008-03-25 15:40:00,75.99,76.06,75.85,75.91,148200.0,55.8799,55.9313,55.7769,55.821,148200.0
2008-03-25 15:45:00,75.9,75.99,75.81,75.84,100400.0,55.8137,55.8799,55.7475,55.7696,100400.0
2008-03-25 15:50:00,75.82,75.92,75.78,75.87,130500.0,55.7549,55.8284,55.7254,55.7916,130500.0
2008-03-25 15:55:00,75.87,76.01,75.83,75.92,248700.0,55.7916,55.8946,55.7622,55.8284,248700.0
2008-03-26 09:30:00,75.66,76.5,75.6,76.31,142500.0,55.6372,56.2549,55.5931,56.1152,142500.0
2008-03-26 09:35:00,76.31,76.32,75.83,76.05,67200.0,56.1152,56.1225,55.7622,55.924,67200.0
2008-03-26 09:40:00,76.09,76.12,75.89,76.08,104000.0,55.9534,55.9755,55.8063,55.946,104000.0
2008-03-26 09:45:00,76.08,76.09,75.96,75.99,48700.0,55.946,55.9534,55.8578,55.8799,48700.0
2008-03-26 09:50:00,75.99,76.01,75.68,75.84,44100.0,55.8799,55.8946,55.6519,55.7696,44100.0
2008-03-26 09:55:00,75.84,75.94,75.77,75.92,64100.0,55.7696,55.8431,55.7181,55.8284,64100.0
2008-03-26 10:00:00,75.91,75.98,75.84,75.92,84900.0,55.821,55.8725,55.7696,55.8284,84900.0
2008-03-26 10:05:00,75.9,76.15,75.9,76.08,84500.0,55.8137,55.9975,55.8137,55.946,84500.0
2008-03-26 10:10:00,76.08,76.2,76.0,76.05,65200.0,55.946,56.0343,55.8872,55.924,65200.0
2008-03-26 10:15:00,76.01,76.26,75.93,76.08,79900.0,55.8946,56.0784,55.8357,55.946,79900.0
2008-03-26 10:20:00,76.09,76.1,75.97,76.05,45500.0,55.9534,55.9608,55.8652,55.924,45500.0
2008-03-26 10:25:00,76.06,76.22,76.0,76.17,39800.0,55.9313,56.049,55.8872,56.0122,39800.0
2008-03-26 10:30:00,76.17,76.17,75.92,75.95,52200.0,56.0122,56.0122,55.8284,55.8504,52200.0
2008-03-26 10:35:00,75.95,75.95,75.87,75.87,33500.0,55.8504,55.8504,55.7916,55.7916,33500.0
2008-03-26 10:40:00,75.86,75.91,75.82,75.85,49100.0,55.7843,55.821,55.7549,55.7769,49100.0
2008-03-26 10:45:00,75.84,75.89,75.7,75.74,47800.0,55.7696,55.8063,55.6666,55.696,47800.0
2008-03-26 10:50:00,75.73,75.82,75.72,75.77,50900.0,55.6887,55.7549,55.6813,55.7181,50900.0
2008-03-26 10:55:00,75.76,75.85,75.73,75.84,28500.0,55.7107,55.7769,55.6887,55.7696,28500.0
2008-03-26 11:00:00,75.84,75.89,75.79,75.8,38300.0,55.7696,55.8063,55.7328,55.7401,38300.0
2008-03-26 11:05:00,75.8,75.86,75.74,75.75,61600.0,55.7401,55.7843,55.696,55.7034,61600.0
2008-03-26 11:10:00,75.75,75.8,75.73,75.77,25600.0,55.7034,55.7401,55.6887,55.7181,25600.0
2008-03-26 11:15:00,75.78,75.8,75.67,75.71,45900.0,55.7254,55.7401,55.6445,55.674,45900.0
2008-03-26 11:20:00,75.7,75.82,75.61,75.82,32200.0,55.6666,55.7549,55.6004,55.7549,32200.0
2008-03-26 11:25:00,75.82,75.94,75.81,75.87,49400.0,55.7549,55.8431,55.7475,55.7916,49400.0
2008-03-26 11:30:00,75.88,75.94,75.86,75.94,38900.0,55.799,55.8431,55.7843,55.8431,38900.0
2008-03-26 11:35:00,75.94,75.96,75.82,75.83,28400.0,55.8431,55.8578,55.7549,55.7622,28400.0
2008-03-26 11:40:00,75.84,75.91,75.68,75.75,36400.0,55.7696,55.821,55.6519,55.7034,36400.0
2008-03-26 11:45:00,75.74,75.87,75.73,75.8,21000.0,55.696,55.7916,55.6887,55.7401,21000.0
2008-03-26 11:50:00,75.81,75.9,75.77,75.86,45900.0,55.7475,55.8137,55.7181,55.7843,45900.0
2008-03-26 11:55:00,75.85,75.89,75.81,75.81,33900.0,55.7769,55.8063,55.7475,55.7475,33900.0
2008-03-26 12:00:00,75.83,75.84,75.75,75.78,19900.0,55.7622,55.7696,55.7034,55.7254,19900.0
2008-03-26 12:05:00,75.79,75.88,75.78,75.86,27300.0,55.7328,55.799,55.7254,55.7843,27300.0
2008-03-26 12:10:00,75.87,75.87,75.74,75.84,86600.0,55.7916,55.7916,55.696,55.7696,86600.0
2008-03-26 12:15:00,75.84,75.88,75.84,75.86,30300.0,55.7696,55.799,55.7696,55.7843,30300.0
2008-03-26 12:20:00,75.87,75.89,75.74,75.86,73200.0,55.7916,55.8063,55.696,55.7843,73200.0
2008-03-26 12:25:00,75.85,75.97,75.85,75.97,46400.0,55.7769,55.8652,55.7769,55.8652,46400.0
2008-03-26 12:30:00,75.94,76.06,75.93,76.06,51800.0,55.8431,55.9313,55.8357,55.9313,51800.0
2008-03-26 12:35:00,76.06,76.1,75.98,75.98,37400.0,55.9313,55.9608,55.8725,55.8725,37400.0
2008-03-26 12:40:00,75.98,76.03,75.91,75.94,31600.0,55.8725,55.9093,55.821,55.8431,31600.0
2008-03-26 12:45:00,75.94,76.01,75.92,76.0,40600.0,55.8431,55.8946,55.8284,55.8872,40600.0
2008-03-26 12:50:00,76.0,76.01,75.9,75.95,43000.0,55.8872,55.8946,55.8137,55.8504,43000.0
2008-03-26 12:55:00,75.95,76.03,75.92,76.02,35600.0,55.8504,55.9093,55.8284,55.9019,35600.0
2008-03-26 13:00:00,76.03,76.05,75.98,76.01,31000.0,55.9093,55.924,55.8725,55.8946,31000.0
2008-03-26 13:05:00,76.01,76.02,75.94,75.97,22400.0,55.8946,55.9019,55.8431,55.8652,22400.0
2008-03-26 13:10:00,75.95,76.02,75.94,75.99,23700.0,55.8504,55.9019,55.8431,55.8799,23700.0
2008-03-26 13:15:00,75.99,76.02,75.97,75.98,12200.0,55.8799,55.9019,55.8652,55.8725,12200.0
2008-03-26 13:20:00,75.98,76.03,75.97,75.99,14600.0,55.8725,55.9093,55.8652,55.8799,14600.0
2008-03-26 13:25:00,76.0,76.03,75.99,76.0,8000.0,55.8872,55.9093,55.8799,55.8872,8000.0
2008-03-26 13:30:00,76.0,76.01,75.91,75.92,40600.0,55.8872,55.8946,55.821,55.8284,40600.0
2008-03-26 13:35:00,75.91,75.95,75.9,75.95,28100.0,55.821,55.8504,55.8137,55.8504,28100.0
2008-03-26 13:40:00,75.95,75.95,75.88,75.91,43200.0,55.8504,55.8504,55.799,55.821,43200.0
2008-03-26 13:45:00,75.9,75.97,75.9,75.93,25100.0,55.8137,55.8652,55.8137,55.8357,25100.0
2008-03-26 13:50:00,75.94,75.99,75.92,75.93,24500.0,55.8431,55.8799,55.8284,55.8357,24500.0
2008-03-26 13:55:00,75.92,75.96,75.9,75.96,108800.0,55.8284,55.8578,55.8137,55.8578,108800.0
2008-03-26 14:00:00,75.96,76.0,75.91,75.99,27000.0,55.8578,55.8872,55.821,55.8799,27000.0
2008-03-26 14:05:00,75.99,76.1,75.98,76.06,44200.0,55.8799,55.9608,55.8725,55.9313,44200.0
2008-03-26 14:10:00,76.07,76.14,76.03,76.04,54600.0,55.9387,55.9902,55.9093,55.9166,54600.0
2008-03-26 14:15:00,76.03,76.04,75.97,75.98,24500.0,55.9093,55.9166,55.8652,55.8725,24500.0
2008-03-26 14:20:00,75.97,76.04,75.94,76.01,39900.0,55.8652,55.9166,55.8431,55.8946,39900.0
2008-03-26 14:25:00,76.0,76.12,75.95,76.08,41500.0,55.8872,55.9755,55.8504,55.946,41500.0
2008-03-26 14:30:00,76.07,76.2,76.05,76.16,58100.0,55.9387,56.0343,55.924,56.0049,58100.0
2008-03-26 14:35:00,76.18,76.21,76.13,76.13,42000.0,56.0196,56.0416,55.9828,55.9828,42000.0
2008-03-26 14:40:00,76.12,76.12,75.98,76.06,46500.0,55.9755,55.9755,55.8725,55.9313,46500.0
2008-03-26 14:45:00,76.06,76.13,76.01,76.07,49700.0,55.9313,55.9828,55.8946,55.9387,49700.0
2008-03-26 14:50:00,76.06,76.14,76.06,76.13,42600.0,55.9313,55.9902,55.9313,55.9828,42600.0
2008-03-26 14:55:00,76.12,76.36,76.08,76.32,57800.0,55.9755,56.1519,55.946,56.1225,57800.0
2008-03-26 15:00:00,76.32,76.38,76.25,76.3,81700.0,56.1225,56.1667,56.0711,56.1078,81700.0
2008-03-26 15:05:00,76.28,76.35,76.25,76.32,34800.0,56.0931,56.1446,56.0711,56.1225,34800.0
2008-03-26 15:10:00,76.32,76.33,76.16,76.17,57500.0,56.1225,56.1299,56.0049,56.0122,57500.0
2008-03-26 15:15:00,76.17,76.21,76.11,76.15,48500.0,56.0122,56.0416,55.9681,55.9975,48500.0
2008-03-26 15:20:00,76.15,76.18,76.11,76.13,51200.0,55.9975,56.0196,55.9681,55.9828,51200.0
2008-03-26 15:25:00,76.13,76.23,76.06,76.13,49400.0,55.9828,56.0563,55.9313,55.9828,49400.0
2008-03-26 15:30:00,76.13,76.16,76.07,76.09,81100.0,55.9828,56.0049,55.9387,55.9534,81100.0
2008-03-26 15:35:00,76.09,76.17,76.03,76.15,64600.0,55.9534,56.0122,55.9093,55.9975,64600.0
2008-03-26 15:40:00,76.15,76.16,76.06,76.13,82800.0,55.9975,56.0049,55.9313,55.9828,82800.0
2008-03-26 15:45:00,76.13,76.21,76.07,76.17,72100.0,55.9828,56.0416,55.9387,56.0122,72100.0
2008-03-26 15:50:00,76.17,76.19,76.07,76.15,123600.0,56.0122,56.0269,55.9387,55.9975,123600.0
2008-03-26 15:55:00,76.15,76.26,76.13,76.21,158800.0,55.9975,56.0784,55.9828,56.0416,158800.0
2008-03-27 09:30:00,75.86,76.13,75.39,76.07,212800.0,55.7843,55.9828,55.4386,55.9387,212800.0
2008-03-27 09:35:00,76.07,76.1,75.9,76.03,81300.0,55.9387,55.9608,55.8137,55.9093,81300.0
2008-03-27 09:40:00,76.01,76.36,75.98,76.19,144300.0,55.8946,56.1519,55.8725,56.0269,144300.0
2008-03-27 09:45:00,76.2,76.22,76.02,76.19,66000.0,56.0343,56.049,55.9019,56.0269,66000.0
2008-03-27 09:50:00,76.17,76.18,75.75,75.85,88700.0,56.0122,56.0196,55.7034,55.7769,88700.0
2008-03-27 09:55:00,75.86,75.95,75.78,75.78,99100.0,55.7843,55.8504,55.7254,55.7254,99100.0
2008-03-27 10:00:00,75.78,75.95,75.75,75.77,67700.0,55.7254,55.8504,55.7034,55.7181,67700.0
2008-03-27 10:05:00,75.78,75.79,75.45,75.47,121200.0,55.7254,55.7328,55.4828,55.4975,121200.0
2008-03-27 10:10:00,75.47,75.58,75.41,75.58,69500.0,55.4975,55.5784,55.4534,55.5784,69500.0
2008-03-27 10:15:00,75.58,75.71,75.5,75.53,73900.0,55.5784,55.674,55.5195,55.5416,73900.0
2008-03-27 10:20:00,75.52,75.57,75.44,75.48,93200.0,55.5342,55.571,55.4754,55.5048,93200.0
2008-03-27 10:25:00,75.49,75.55,75.32,75.45,234100.0,55.5122,55.5563,55.3872,55.4828,234100.0
2008-03-27 10:30:00,75.43,75.46,75.29,75.41,103300.0,55.4681,55.4901,55.3651,55.4534,103300.0
2008-03-27 10:35:00,75.42,75.52,75.35,75.51,55900.0,55.4607,55.5342,55.4092,55.5269,55900.0
2008-03-27 10:40:00,75.47,75.49,75.26,75.27,90100.0,55.4975,55.5122,55.3431,55.3504,90100.0
2008-03-27 10:45:00,75.29,75.33,75.21,75.21,84100.0,55.3651,55.3945,55.3063,55.3063,84100.0
2008-03-27 10:50:00,75.22,75.37,75.19,75.24,78400.0,55.3136,55.4239,55.2916,55.3283,78400.0
2008-03-27 10:55:00,75.26,75.34,75.09,75.34,86600.0,55.3431,55.4019,55.218,55.4019,86600.0
2008-03-27 11:00:00,75.33,75.36,75.21,75.32,54000.0,55.3945,55.4166,55.3063,55.3872,54000.0
2008-03-27 11:05:00,75.29,75.37,75.17,75.34,47700.0,55.3651,55.4239,55.2769,55.4019,47700.0
2008-03-27 11:10:00,75.33,75.34,75.16,75.16,34800.0,55.3945,55.4019,55.2695,55.2695,34800.0
2008-03-27 11:15:00,75.16,75.34,75.15,75.27,47200.0,55.2695,55.4019,55.2622,55.3504,47200.0
2008-03-27 11:20:00,75.28,75.33,75.13,75.15,45100.0,55.3578,55.3945,55.2475,55.2622,45100.0
2008-03-27 11:25:00,75.14,75.18,75.07,75.1,76100.0,55.2548,55.2842,55.2033,55.2254,76100.0
2008-03-27 11:30:00,75.1,75.13,75.05,75.07,45200.0,55.2254,55.2475,55.1886,55.2033,45200.0
2008-03-27 11:35:00,75.06,75.11,75.02,75.04,47600.0,55.196,55.2327,55.1666,55.1813,47600.0
2008-03-27 11:40:00,75.04,75.08,74.95,75.08,111500.0,55.1813,55.2107,55.1151,55.2107,111500.0
2008-03-27 11:45:00,75.08,75.14,75.0,75.05,59600.0,55.2107,55.2548,55.1519,55.1886,59600.0
2008-03-27 11:50:00,75.05,75.06,74.96,75.01,38800.0,55.1886,55.196,55.1224,55.1592,38800.0
2008-03-27 11:55:00,75.01,75.01,74.95,74.98,40800.0,55.1592,55.1592,55.1151,55.1372,40800.0
2008-03-27 12:00:00,74.98,75.03,74.91,74.93,58500.0,55.1372,55.1739,55.0857,55.1004,58500.0
2008-03-27 12:05:00,74.93,74.97,74.9,74.9,46700.0,55.1004,55.1298,55.0783,55.0783,46700.0
2008-03-27 12:10:00,74.9,75.06,74.88,74.99,70100.0,55.0783,55.196,55.0636,55.1445,70100.0
2008-03-27 12:15:00,74.98,75.02,74.89,74.99,60700.0,55.1372,55.1666,55.071,55.1445,60700.0
2008-03-27 12:20:00,74.98,75.01,74.88,74.94,106300.0,55.1372,55.1592,55.0636,55.1077,106300.0
2008-03-27 12:25:00,74.94,75.01,74.88,75.01,34300.0,55.1077,55.1592,55.0636,55.1592,34300.0
2008-03-27 12:30:00,75.0,75.01,74.97,74.98,82700.0,55.1519,55.1592,55.1298,55.1372,82700.0
2008-03-27 12:35:00,74.99,75.04,74.95,74.95,84500.0,55.1445,55.1813,55.1151,55.1151,84500.0
2008-03-27 12:40:00,74.95,75.11,74.95,75.07,86300.0,55.1151,55.2327,55.1151,55.2033,86300.0
2008-03-27 12:45:00,75.08,75.08,75.01,75.02,30400.0,55.2107,55.2107,55.1592,55.1666,30400.0
2008-03-27 12:50:00,75.02,75.06,75.0,75.06,36500.0,55.1666,55.196,55.1519,55.196,36500.0
2008-03-27 12:55:00,75.06,75.07,75.0,75.01,44200.0,55.196,55.2033,55.1519,55.1592,44200.0
2008-03-27 13:00:00,75.01,75.03,74.99,75.03,29000.0,55.1592,55.1739,55.1445,55.1739,29000.0
2008-03-27 13:05:00,75.02,75.1,75.02,75.03,37500.0,55.1666,55.2254,55.1666,55.1739,37500.0
2008-03-27 13:10:00,75.04,75.07,75.01,75.06,37800.0,55.1813,55.2033,55.1592,55.196,37800.0
2008-03-27 13:15:00,75.06,75.09,75.02,75.04,109300.0,55.196,55.218,55.1666,55.1813,109300.0
2008-03-27 13:20:00,75.04,75.05,74.92,74.93,77100.0,55.1813,55.1886,55.093,55.1004,77100.0
2008-03-27 13:25:00,74.92,74.93,74.81,74.82,65200.0,55.093,55.1004,55.0121,55.0195,65200.0
2008-03-27 13:30:00,74.82,74.83,74.53,74.61,147000.0,55.0195,55.0268,54.8062,54.8651,147000.0
2008-03-27 13:35:00,74.61,74.62,74.33,74.51,127200.0,54.8651,54.8724,54.6592,54.7915,127200.0
2008-03-27 13:40:00,74.52,74.52,74.29,74.45,61600.0,54.7989,54.7989,54.6298,54.7474,61600.0
2008-03-27 13:45:00,74.47,74.48,74.3,74.32,79000.0,54.7621,54.7695,54.6371,54.6518,79000.0
2008-03-27 13:50:00,74.33,74.4,74.3,74.39,45800.0,54.6592,54.7106,54.6371,54.7033,45800.0
2008-03-27 13:55:00,74.39,74.39,74.26,74.26,50300.0,54.7033,54.7033,54.6077,54.6077,50300.0
2008-03-27 14:00:00,74.27,74.3,74.21,74.22,57200.0,54.615,54.6371,54.5709,54.5783,57200.0
2008-03-27 14:05:00,74.22,74.31,74.15,74.31,81200.0,54.5783,54.6445,54.5268,54.6445,81200.0
2008-03-27 14:10:00,74.32,74.37,74.3,74.36,77200.0,54.6518,54.6886,54.6371,54.6812,77200.0
2008-03-27 14:15:00,74.36,74.4,74.29,74.3,90200.0,54.6812,54.7106,54.6298,54.6371,90200.0
2008-03-27 14:20:00,74.28,74.37,74.25,74.35,104500.0,54.6224,54.6886,54.6003,54.6739,104500.0
2008-03-27 14:25:00,74.37,74.38,74.27,74.3,75700.0,54.6886,54.6959,54.615,54.6371,75700.0
2008-03-27 14:30:00,74.3,74.33,74.28,74.3,121800.0,54.6371,54.6592,54.6224,54.6371,121800.0
2008-03-27 14:35:00,74.3,74.36,74.29,74.31,146700.0,54.6371,54.6812,54.6298,54.6445,146700.0
2008-03-27 14:40:00,74.31,74.35,74.29,74.32,180100.0,54.6445,54.6739,54.6298,54.6518,180100.0
2008-03-27 14:45:00,74.32,74.37,74.3,74.35,140700.0,54.6518,54.6886,54.6371,54.6739,140700.0
2008-03-27 14:50:00,74.36,74.45,74.3,74.45,162400.0,54.6812,54.7474,54.6371,54.7474,162400.0
2008-03-27 14:55:00,74.45,74.49,74.31,74.38,136900.0,54.7474,54.7768,54.6445,54.6959,136900.0
2008-03-27 15:00:00,74.38,74.43,74.32,74.41,82400.0,54.6959,54.7327,54.6518,54.718,82400.0
2008-03-27 15:05:00,74.42,74.49,74.35,74.47,132500.0,54.7253,54.7768,54.6739,54.7621,132500.0
2008-03-27 15:10:00,74.47,74.63,74.47,74.63,125100.0,54.7621,54.8798,54.7621,54.8798,125100.0
2008-03-27 15:15:00,74.64,74.65,74.51,74.51,47100.0,54.8871,54.8945,54.7915,54.7915,47100.0
2008-03-27 15:20:00,74.52,74.52,74.35,74.35,82500.0,54.7989,54.7989,54.6739,54.6739,82500.0
2008-03-27 15:25:00,74.36,74.5,74.33,74.49,113000.0,54.6812,54.7842,54.6592,54.7768,113000.0
2008-03-27 15:30:00,74.5,74.59,74.45,74.46,147100.0,54.7842,54.8504,54.7474,54.7548,147100.0
2008-03-27 15:35:00,74.47,74.48,74.25,74.25,183500.0,54.7621,54.7695,54.6003,54.6003,183500.0
2008-03-27 15:40:00,74.25,74.34,74.2,74.22,153700.0,54.6003,54.6665,54.5636,54.5783,153700.0
2008-03-27 15:45:00,74.22,74.31,74.2,74.29,234600.0,54.5783,54.6445,54.5636,54.6298,234600.0
2008-03-27 15:50:00,74.28,74.29,74.14,74.18,242000.0,54.6224,54.6298,54.5194,54.5489,242000.0
2008-03-27 15:55:00,74.19,74.35,74.14,74.18,301700.0,54.5562,54.6739,54.5194,54.5489,301700.0
2008-03-28 09:30:00,74.44,74.63,74.29,74.5,88500.0,54.7401,54.8798,54.6298,54.7842,88500.0
2008-03-28 09:35:00,74.51,74.6,74.24,74.39,76300.0,54.7915,54.8577,54.593,54.7033,76300.0
2008-03-28 09:40:00,74.39,74.4,74.04,74.14,127600.0,54.7033,54.7106,54.4459,54.5194,127600.0
2008-03-28 09:45:00,74.11,74.14,73.93,74.02,56000.0,54.4974,54.5194,54.365,54.4312,56000.0
2008-03-28 09:50:00,74.03,74.24,74.01,74.13,47700.0,54.4386,54.593,54.4239,54.5121,47700.0
2008-03-28 09:55:00,74.12,74.2,74.04,74.11,49100.0,54.5047,54.5636,54.4459,54.4974,49100.0
2008-03-28 10:00:00,74.13,74.25,74.08,74.21,60500.0,54.5121,54.6003,54.4753,54.5709,60500.0
2008-03-28 10:05:00,74.24,74.27,74.18,74.27,54300.0,54.593,54.615,54.5489,54.615,54300.0
2008-03-28 10:10:00,74.27,74.31,74.07,74.14,65900.0,54.615,54.6445,54.468,54.5194,65900.0
2008-03-28 10:15:00,74.11,74.18,74.0,74.1,43100.0,54.4974,54.5489,54.4165,54.49,43100.0
2008-03-28 10:20:00,74.08,74.18,74.04,74.15,42400.0,54.4753,54.5489,54.4459,54.5268,42400.0
2008-03-28 10:25:00,74.15,74.27,74.13,74.21,42200.0,54.5268,54.615,54.5121,54.5709,42200.0
2008-03-28 10:30:00,74.21,74.23,74.09,74.11,46400.0,54.5709,54.5856,54.4827,54.4974,46400.0
2008-03-28 10:35:00,74.14,74.18,74.01,74.02,37900.0,54.5194,54.5489,54.4239,54.4312,37900.0
2008-03-28 10:40:00,74.02,74.09,73.96,74.01,42100.0,54.4312,54.4827,54.3871,54.4239,42100.0
2008-03-28 10:45:00,73.99,74.13,73.96,74.08,53700.0,54.4091,54.5121,54.3871,54.4753,53700.0
2008-03-28 10:50:00,74.09,74.16,73.93,74.02,63500.0,54.4827,54.5342,54.365,54.4312,63500.0
2008-03-28 10:55:00,74.03,74.06,73.89,73.92,59100.0,54.4386,54.4606,54.3356,54.3577,59100.0
2008-03-28 11:00:00,73.9,73.92,73.8,73.84,70200.0,54.343,54.3577,54.2694,54.2988,70200.0
2008-03-28 11:05:00,73.85,73.94,73.75,73.78,71500.0,54.3062,54.3724,54.2327,54.2547,71500.0
2008-03-28 11:10:00,73.79,73.86,73.7,73.79,71000.0,54.2621,54.3135,54.1959,54.2621,71000.0
2008-03-28 11:15:00,73.79,73.82,73.7,73.72,40300.0,54.2621,54.2841,54.1959,54.2106,40300.0
2008-03-28 11:20:00,73.72,73.96,73.7,73.94,67100.0,54.2106,54.3871,54.1959,54.3724,67100.0
2008-03-28 11:25:00,73.96,73.99,73.91,73.97,21000.0,54.3871,54.4091,54.3503,54.3944,21000.0
2008-03-28 11:30:00,73.97,74.02,73.95,73.99,34000.0,54.3944,54.4312,54.3797,54.4091,34000.0
2008-03-28 11:35:00,74.0,74.02,73.96,73.98,14500.0,54.4165,54.4312,54.3871,54.4018,14500.0
2008-03-28 11:40:00,73.96,73.96,73.85,73.91,37700.0,54.3871,54.3871,54.3062,54.3503,37700.0
2008-03-28 11:45:00,73.91,73.91,73.73,73.8,42400.0,54.3503,54.3503,54.218,54.2694,42400.0
2008-03-28 11:50:00,73.8,73.85,73.75,73.83,38000.0,54.2694,54.3062,54.2327,54.2915,38000.0
2008-03-28 11:55:00,73.82,73.84,73.75,73.75,37400.0,54.2841,54.2988,54.2327,54.2327,37400.0
2008-03-28 12:00:00,73.76,73.77,73.54,73.59,75000.0,54.24,54.2474,54.0782,54.115,75000.0
2008-03-28 12:05:00,73.59,73.66,73.51,73.52,64300.0,54.115,54.1665,54.0562,54.0635,64300.0
2008-03-28 12:10:00,73.52,73.57,73.43,73.56,43200.0,54.0635,54.1003,53.9973,54.0929,43200.0
2008-03-28 12:15:00,73.57,73.57,73.49,73.54,14600.0,54.1003,54.1003,54.0415,54.0782,14600.0
2008-03-28 12:20:00,73.58,73.7,73.56,73.6,40600.0,54.1076,54.1959,54.0929,54.1224,40600.0
2008-03-28 12:25:00,73.6,73.7,73.59,73.7,27200.0,54.1224,54.1959,54.115,54.1959,27200.0
2008-03-28 12:30:00,73.69,73.69,73.56,73.57,47600.0,54.1885,54.1885,54.0929,54.1003,47600.0
2008-03-28 12:35:00,73.58,73.62,73.43,73.44,68600.0,54.1076,54.1371,53.9973,54.0047,68600.0
2008-03-28 12:40:00,73.45,73.62,73.4,73.44,48400.0,54.0121,54.1371,53.9753,54.0047,48400.0
2008-03-28 12:45:00,73.42,73.45,73.33,73.37,38200.0,53.99,54.0121,53.9238,53.9532,38200.0
2008-03-28 12:50:00,73.37,73.4,73.32,73.37,36600.0,53.9532,53.9753,53.9165,53.9532,36600.0
2008-03-28 12:55:00,73.39,73.4,73.35,73.37,51800.0,53.9679,53.9753,53.9385,53.9532,51800.0
2008-03-28 13:00:00,73.37,73.49,73.34,73.47,40800.0,53.9532,54.0415,53.9312,54.0268,40800.0
2008-03-28 13:05:00,73.48,73.57,73.46,73.46,24600.0,54.0341,54.1003,54.0194,54.0194,24600.0
2008-03-28 13:10:00,73.48,73.53,73.48,73.48,16100.0,54.0341,54.0709,54.0341,54.0341,16100.0
2008-03-28 13:15:00,73.48,73.5,73.44,73.47,50000.0,54.0341,54.0488,54.0047,54.0268,50000.0
2008-03-28 13:20:00,73.47,73.5,73.38,73.42,24000.0,54.0268,54.0488,53.9606,53.99,24000.0
2008-03-28 13:25:00,73.41,73.48,73.37,73.44,28200.0,53.9826,54.0341,53.9532,54.0047,28200.0
2008-03-28 13:30:00,73.44,73.45,73.31,73.32,37100.0,54.0047,54.0121,53.9091,53.9165,37100.0
2008-03-28 13:35:00,73.32,73.38,73.3,73.33,35000.0,53.9165,53.9606,53.9017,53.9238,35000.0
2008-03-28 13:40:00,73.36,73.36,73.2,73.21,48000.0,53.9459,53.9459,53.8282,53.8356,48000.0
2008-03-28 13:45:00,73.21,73.33,73.2,73.2,54000.0,53.8356,53.9238,53.8282,53.8282,54000.0
2008-03-28 13:50:00,73.2,73.22,73.1,73.15,83700.0,53.8282,53.8429,53.7547,53.7914,83700.0
2008-03-28 13:55:00,73.14,73.2,73.08,73.15,77700.0,53.7841,53.8282,53.74,53.7914,77700.0
2008-03-28 14:00:00,73.12,73.2,73.1,73.2,53700.0,53.7694,53.8282,53.7547,53.8282,53700.0
2008-03-28 14:05:00,73.2,73.34,73.19,73.27,47000.0,53.8282,53.9312,53.8209,53.8797,47000.0
2008-03-28 14:10:00,73.25,73.26,73.13,73.26,75300.0,53.865,53.8723,53.7767,53.8723,75300.0
2008-03-28 14:15:00,73.25,73.44,73.24,73.33,94800.0,53.865,54.0047,53.8576,53.9238,94800.0
2008-03-28 14:20:00,73.33,73.44,73.29,73.39,37900.0,53.9238,54.0047,53.8944,53.9679,37900.0
2008-03-28 14:25:00,73.41,73.43,73.29,73.33,35900.0,53.9826,53.9973,53.8944,53.9238,35900.0
2008-03-28 14:30:00,73.37,73.42,73.29,73.33,39300.0,53.9532,53.99,53.8944,53.9238,39300.0
2008-03-28 14:35:00,73.36,73.38,73.28,73.31,25600.0,53.9459,53.9606,53.887,53.9091,25600.0
2008-03-28 14:40:00,73.3,73.4,73.3,73.37,29000.0,53.9017,53.9753,53.9017,53.9532,29000.0
2008-03-28 14:45:00,73.38,73.49,73.36,73.49,35400.0,53.9606,54.0415,53.9459,54.0415,35400.0
2008-03-28 14:50:00,73.48,73.49,73.4,73.47,41700.0,54.0341,54.0415,53.9753,54.0268,41700.0
2008-03-28 14:55:00,73.48,73.59,73.47,73.59,61300.0,54.0341,54.115,54.0268,54.115,61300.0
2008-03-28 15:00:00,73.59,73.6,73.45,73.46,82300.0,54.115,54.1224,54.0121,54.0194,82300.0
2008-03-28 15:05:00,73.45,73.49,73.36,73.42,62700.0,54.0121,54.0415,53.9459,53.99,62700.0
2008-03-28 15:10:00,73.41,73.48,73.3,73.32,78300.0,53.9826,54.0341,53.9017,53.9165,78300.0
2008-03-28 15:15:00,73.31,73.31,73.11,73.27,65000.0,53.9091,53.9091,53.762,53.8797,65000.0
2008-03-28 15:20:00,73.27,73.39,73.26,73.35,64300.0,53.8797,53.9679,53.8723,53.9385,64300.0
2008-03-28 15:25:00,73.34,73.48,73.32,73.44,61400.0,53.9312,54.0341,53.9165,54.0047,61400.0
2008-03-28 15:30:00,73.45,73.45,73.34,73.44,107100.0,54.0121,54.0121,53.9312,54.0047,107100.0
2008-03-28 15:35:00,73.44,73.49,73.41,73.44,92500.0,54.0047,54.0415,53.9826,54.0047,92500.0
2008-03-28 15:40:00,73.45,73.49,73.36,73.42,106500.0,54.0121,54.0415,53.9459,53.99,106500.0
2008-03-28 15:45:00,73.43,73.5,73.37,73.5,111900.0,53.9973,54.0488,53.9532,54.0488,111900.0
2008-03-28 15:50:00,73.49,73.57,73.38,73.57,131600.0,54.0415,54.1003,53.9606,54.1003,131600.0
2008-03-28 15:55:00,73.56,73.59,73.37,73.41,191000.0,54.0929,54.115,53.9532,53.9826,191000.0
2008-03-31 09:30:00,74.0,74.38,73.75,73.83,158600.0,54.4165,54.6959,54.2327,54.2915,158600.0
2008-03-31 09:35:00,73.87,74.19,73.84,73.95,151700.0,54.3209,54.5562,54.2988,54.3797,151700.0
2008-03-31 09:40:00,73.95,74.15,73.93,74.14,104300.0,54.3797,54.5268,54.365,54.5194,104300.0
2008-03-31 09:45:00,74.14,74.36,74.12,74.36,90700.0,54.5194,54.6812,54.5047,54.6812,90700.0
2008-03-31 09:50:00,74.34,74.52,74.29,74.5,136500.0,54.6665,54.7989,54.6298,54.7842,136500.0
2008-03-31 09:55:00,74.5,74.51,74.3,74.3,76300.0,54.7842,54.7915,54.6371,54.6371,76300.0
2008-03-31 10:00:00,74.3,74.31,74.0,74.0,77600.0,54.6371,54.6445,54.4165,54.4165,77600.0
2008-03-31 10:05:00,74.01,74.03,73.87,73.96,64700.0,54.4239,54.4386,54.3209,54.3871,64700.0
2008-03-31 10:10:00,73.96,73.96,73.85,73.87,50200.0,54.3871,54.3871,54.3062,54.3209,50200.0
2008-03-31 10:15:00,73.87,73.96,73.61,73.79,90600.0,54.3209,54.3871,54.1297,54.2621,90600.0
2008-03-31 10:20:00,73.78,73.85,73.65,73.67,65100.0,54.2547,54.3062,54.1591,54.1738,65100.0
2008-03-31 10:25:00,73.68,73.71,73.4,73.46,120000.0,54.1812,54.2032,53.9753,54.0194,120000.0
2008-03-31 10:30:00,73.47,73.64,73.4,73.53,61000.0,54.0268,54.1518,53.9753,54.0709,61000.0
2008-03-31 10:35:00,73.52,73.75,73.51,73.74,46000.0,54.0635,54.2327,54.0562,54.2253,46000.0
2008-03-31 10:40:00,73.73,73.73,73.56,73.67,63500.0,54.218,54.218,54.0929,54.1738,63500.0
2008-03-31 10:45:00,73.68,73.68,73.42,73.45,30100.0,54.1812,54.1812,53.99,54.0121,30100.0
2008-03-31 10:50:00,73.45,73.56,73.45,73.56,48000.0,54.0121,54.0929,54.0121,54.0929,48000.0
2008-03-31 10:55:00,73.55,73.69,73.55,73.68,71200.0,54.0856,54.1885,54.0856,54.1812,71200.0
2008-03-31 11:00:00,73.69,73.76,73.65,73.76,65700.0,54.1885,54.24,54.1591,54.24,65700.0
2008-03-31 11:05:00,73.76,73.91,73.68,73.77,122300.0,54.24,54.3503,54.1812,54.2474,122300.0
2008-03-31 11:10:00,73.75,73.75,73.59,73.62,36100.0,54.2327,54.2327,54.115,54.1371,36100.0
2008-03-31 11:15:00,73.61,73.75,73.6,73.7,29100.0,54.1297,54.2327,54.1224,54.1959,29100.0
2008-03-31 11:20:00,73.72,73.8,73.66,73.75,51800.0,54.2106,54.2694,54.1665,54.2327,51800.0
2008-03-31 11:25:00,73.75,73.81,73.68,73.79,69100.0,54.2327,54.2768,54.1812,54.2621,69100.0
2008-03-31 11:30:00,73.77,73.88,73.74,73.84,39300.0,54.2474,54.3283,54.2253,54.2988,39300.0
2008-03-31 11:35:00,73.83,73.92,73.74,73.84,53700.0,54.2915,54.3577,54.2253,54.2988,53700.0
2008-03-31 11:40:00,73.83,73.93,73.77,73.86,68400.0,54.2915,54.365,54.2474,54.3135,68400.0
2008-03-31 11:45:00,73.86,73.96,73.84,73.92,58900.0,54.3135,54.3871,54.2988,54.3577,58900.0
2008-03-31 11:50:00,73.92,74.09,73.92,74.05,118100.0,54.3577,54.4827,54.3577,54.4533,118100.0
2008-03-31 11:55:00,74.04,74.05,73.97,73.99,91900.0,54.4459,54.4533,54.3944,54.4091,91900.0
2008-03-31 12:00:00,73.99,74.08,73.95,74.02,72400.0,54.4091,54.4753,54.3797,54.4312,72400.0
2008-03-31 12:05:00,74.02,74.1,74.02,74.09,23800.0,54.4312,54.49,54.4312,54.4827,23800.0
2008-03-31 12:10:00,74.08,74.08,74.0,74.06,45400.0,54.4753,54.4753,54.4165,54.4606,45400.0
2008-03-31 12:15:00,74.06,74.1,74.02,74.08,41000.0,54.4606,54.49,54.4312,54.4753,41000.0
2008-03-31 12:20:00,74.06,74.08,73.95,74.0,78300.0,54.4606,54.4753,54.3797,54.4165,78300.0
2008-03-31 12:25:00,74.0,74.06,73.96,74.04,47800.0,54.4165,54.4606,54.3871,54.4459,47800.0
2008-03-31 12:30:00,74.04,74.2,74.03,74.19,40700.0,54.4459,54.5636,54.4386,54.5562,40700.0
2008-03-31 12:35:00,74.19,74.25,74.17,74.18,33100.0,54.5562,54.6003,54.5415,54.5489,33100.0
2008-03-31 12:40:00,74.19,74.21,74.11,74.19,53800.0,54.5562,54.5709,54.4974,54.5562,53800.0
2008-03-31 12:45:00,74.2,74.21,74.17,74.2,28800.0,54.5636,54.5709,54.5415,54.5636,28800.0
2008-03-31 12:50:00,74.19,74.34,74.18,74.33,37400.0,54.5562,54.6665,54.5489,54.6592,37400.0
2008-03-31 12:55:00,74.32,74.47,74.31,74.47,49000.0,54.6518,54.7621,54.6445,54.7621,49000.0
2008-03-31 13:00:00,74.44,74.49,74.4,74.42,47900.0,54.7401,54.7768,54.7106,54.7253,47900.0
2008-03-31 13:05:00,74.4,74.58,74.4,74.55,84900.0,54.7106,54.843,54.7106,54.8209,84900.0
2008-03-31 13:10:00,74.54,74.58,74.51,74.52,47200.0,54.8136,54.843,54.7915,54.7989,47200.0
2008-03-31 13:15:00,74.52,74.54,74.43,74.49,65000.0,54.7989,54.8136,54.7327,54.7768,65000.0
2008-03-31 13:20:00,74.48,74.51,74.43,74.49,58900.0,54.7695,54.7915,54.7327,54.7768,58900.0
2008-03-31 13:25:00,74.5,74.55,74.41,74.55,56700.0,54.7842,54.8209,54.718,54.8209,56700.0
2008-03-31 13:30:00,74.54,74.58,74.43,74.46,64400.0,54.8136,54.843,54.7327,54.7548,64400.0
2008-03-31 13:35:00,74.45,74.45,74.35,74.39,56300.0,54.7474,54.7474,54.6739,54.7033,56300.0
2008-03-31 13:40:00,74.39,74.39,74.24,74.3,51500.0,54.7033,54.7033,54.593,54.6371,51500.0
2008-03-31 13:45:00,74.29,74.38,74.27,74.37,44900.0,54.6298,54.6959,54.615,54.6886,44900.0
2008-03-31 13:50:00,74.36,74.39,74.32,74.39,31200.0,54.6812,54.7033,54.6518,54.7033,31200.0
2008-03-31 13:55:00,74.38,74.42,74.34,74.38,94100.0,54.6959,54.7253,54.6665,54.6959,94100.0
2008-03-31 14:00:00,74.36,74.42,74.32,74.41,64600.0,54.6812,54.7253,54.6518,54.718,64600.0
2008-03-31 14:05:00,74.41,74.42,74.32,74.35,64000.0,54.718,54.7253,54.6518,54.6739,64000.0
2008-03-31 14:10:00,74.35,74.55,74.21,74.36,209300.0,54.6739,54.8209,54.5709,54.6812,209300.0
2008-03-31 14:15:00,74.35,74.38,74.22,74.23,67600.0,54.6739,54.6959,54.5783,54.5856,67600.0
2008-03-31 14:20:00,74.24,74.33,74.2,74.25,49900.0,54.593,54.6592,54.5636,54.6003,49900.0
2008-03-31 14:25:00,74.26,74.33,74.2,74.2,45100.0,54.6077,54.6592,54.5636,54.5636,45100.0
2008-03-31 14:30:00,74.22,74.3,74.21,74.3,60500.0,54.5783,54.6371,54.5709,54.6371,60500.0
2008-03-31 14:35:00,74.3,74.3,74.18,74.22,73300.0,54.6371,54.6371,54.5489,54.5783,73300.0
2008-03-31 14:40:00,74.23,74.29,74.15,74.2,171400.0,54.5856,54.6298,54.5268,54.5636,171400.0
2008-03-31 14:45:00,74.2,74.33,74.16,74.33,68300.0,54.5636,54.6592,54.5342,54.6592,68300.0
2008-03-31 14:50:00,74.33,74.33,74.15,74.18,57500.0,54.6592,54.6592,54.5268,54.5489,57500.0
2008-03-31 14:55:00,74.18,74.3,74.18,74.29,44900.0,54.5489,54.6371,54.5489,54.6298,44900.0
2008-03-31 15:00:00,74.29,74.29,74.14,74.15,45300.0,54.6298,54.6298,54.5194,54.5268,45300.0
2008-03-31 15:05:00,74.15,74.22,74.09,74.22,53900.0,54.5268,54.5783,54.4827,54.5783,53900.0
2008-03-31 15:10:00,74.22,74.28,74.15,74.21,55300.0,54.5783,54.6224,54.5268,54.5709,55300.0
2008-03-31 15:15:00,74.21,74.31,74.18,74.29,63100.0,54.5709,54.6445,54.5489,54.6298,63100.0
2008-03-31 15:20:00,74.29,74.33,74.19,74.24,89600.0,54.6298,54.6592,54.5562,54.593,89600.0
2008-03-31 15:25:00,74.25,74.25,74.12,74.14,82800.0,54.6003,54.6003,54.5047,54.5194,82800.0
2008-03-31 15:30:00,74.14,74.25,74.12,74.24,138400.0,54.5194,54.6003,54.5047,54.593,138400.0
2008-03-31 15:35:00,74.25,74.3,74.2,74.23,111000.0,54.6003,54.6371,54.5636,54.5856,111000.0
2008-03-31 15:40:00,74.23,74.49,74.22,74.38,242800.0,54.5856,54.7768,54.5783,54.6959,242800.0
2008-03-31 15:45:00,74.37,74.48,74.33,74.38,153000.0,54.6886,54.7695,54.6592,54.6959,153000.0
2008-03-31 15:50:00,74.38,74.4,74.25,74.36,169900.0,54.6959,54.7106,54.6003,54.6812,169900.0
2008-03-31 15:55:00,74.37,74.39,74.24,74.3,257100.0,54.6886,54.7033,54.593,54.6371,257100.0
2008-04-01 08:00:00,74.47,74.47,74.37,74.37,200.0,54.7621,54.7621,54.6886,54.6886,200.0
2008-04-01 08:05:00,74.37,74.37,74.37,74.37,0.0,54.6886,54.6886,54.6886,54.6886,0.0
2008-04-01 08:10:00,74.37,74.37,74.37,74.37,0.0,54.6886,54.6886,54.6886,54.6886,0.0
2008-04-01 08:15:00,74.37,74.37,74.37,74.37,0.0,54.6886,54.6886,54.6886,54.6886,0.0
2008-04-01 08:20:00,74.37,74.37,74.37,74.37,0.0,54.6886,54.6886,54.6886,54.6886,0.0
2008-04-01 08:25:00,74.37,74.37,74.37,74.37,0.0,54.6886,54.6886,54.6886,54.6886,0.0
2008-04-01 08:30:00,74.37,74.37,74.37,74.37,0.0,54.6886,54.6886,54.6886,54.6886,0.0
2008-04-01 08:35:00,74.37,74.37,74.37,74.37,0.0,54.6886,54.6886,54.6886,54.6886,0.0
2008-04-01 08:40:00,74.37,74.75,74.37,74.37,25500.0,54.6886,54.968,54.6886,54.6886,25500.0
2008-04-01 08:45:00,74.37,74.37,74.37,74.37,0.0,54.6886,54.6886,54.6886,54.6886,0.0
2008-04-01 08:50:00,74.75,74.75,74.75,74.75,200.0,54.968,54.968,54.968,54.968,200.0
2008-04-01 08:55:00,74.75,74.75,74.75,74.75,300.0,54.968,54.968,54.968,54.968,300.0
2008-04-01 09:00:00,74.75,74.75,74.75,74.75,0.0,54.968,54.968,54.968,54.968,0.0
2008-04-01 09:05:00,74.25,74.75,74.25,74.75,5000.0,54.6003,54.968,54.6003,54.968,5000.0
2008-04-01 09:10:00,74.75,74.75,74.75,74.75,2000.0,54.968,54.968,54.968,54.968,2000.0
2008-04-01 09:15:00,74.75,74.75,74.75,74.75,0.0,54.968,54.968,54.968,54.968,0.0
2008-04-01 09:20:00,74.75,74.75,74.75,74.75,0.0,54.968,54.968,54.968,54.968,0.0
2008-04-01 09:25:00,74.99,75.35,74.99,75.35,2900.0,55.1445,55.4092,55.1445,55.4092,2900.0
2008-04-01 09:30:00,75.02,75.39,74.8,74.93,166800.0,55.1666,55.4386,55.0048,55.1004,166800.0
2008-04-01 09:35:00,74.93,75.74,74.93,75.5,199900.0,55.1004,55.696,55.1004,55.5195,199900.0
2008-04-01 09:40:00,75.5,75.53,74.95,75.01,120100.0,55.5195,55.5416,55.1151,55.1592,120100.0
2008-04-01 09:45:00,75.03,75.32,75.01,75.3,104400.0,55.1739,55.3872,55.1592,55.3725,104400.0
2008-04-01 09:50:00,75.3,75.34,75.17,75.25,96500.0,55.3725,55.4019,55.2769,55.3357,96500.0
2008-04-01 09:55:00,75.24,75.37,75.13,75.14,104900.0,55.3283,55.4239,55.2475,55.2548,104900.0
2008-04-01 10:00:00,75.16,75.44,75.14,75.21,115600.0,55.2695,55.4754,55.2548,55.3063,115600.0
2008-04-01 10:05:00,75.21,75.26,75.15,75.21,53600.0,55.3063,55.3431,55.2622,55.3063,53600.0
2008-04-01 10:10:00,75.2,75.25,75.16,75.24,52300.0,55.2989,55.3357,55.2695,55.3283,52300.0
2008-04-01 10:15:00,75.24,75.37,75.21,75.33,53700.0,55.3283,55.4239,55.3063,55.3945,53700.0
2008-04-01 10:20:00,75.32,75.36,75.25,75.31,26000.0,55.3872,55.4166,55.3357,55.3798,26000.0
2008-04-01 10:25:00,75.32,75.43,75.3,75.36,32500.0,55.3872,55.4681,55.3725,55.4166,32500.0
2008-04-01 10:30:00,75.36,75.46,75.31,75.43,42300.0,55.4166,55.4901,55.3798,55.4681,42300.0
2008-04-01 10:35:00,75.44,75.46,75.26,75.28,50700.0,55.4754,55.4901,55.3431,55.3578,50700.0
2008-04-01 10:40:00,75.29,75.4,75.19,75.2,71800.0,55.3651,55.446,55.2916,55.2989,71800.0
2008-04-01 10:45:00,75.21,75.21,75.06,75.16,81300.0,55.3063,55.3063,55.196,55.2695,81300.0
2008-04-01 10:50:00,75.16,75.41,75.14,75.34,37000.0,55.2695,55.4534,55.2548,55.4019,37000.0
2008-04-01 10:55:00,75.31,75.38,75.25,75.36,47700.0,55.3798,55.4313,55.3357,55.4166,47700.0
2008-04-01 11:00:00,75.38,75.45,75.35,75.41,28900.0,55.4313,55.4828,55.4092,55.4534,28900.0
2008-04-01 11:05:00,75.41,75.43,75.38,75.4,30200.0,55.4534,55.4681,55.4313,55.446,30200.0
2008-04-01 11:10:00,75.42,75.52,75.4,75.5,54500.0,55.4607,55.5342,55.446,55.5195,54500.0
2008-04-01 11:15:00,75.5,75.52,75.39,75.43,28700.0,55.5195,55.5342,55.4386,55.4681,28700.0
2008-04-01 11:20:00,75.42,75.48,75.36,75.45,50700.0,55.4607,55.5048,55.4166,55.4828,50700.0
2008-04-01 11:25:00,75.45,75.48,75.32,75.48,42200.0,55.4828,55.5048,55.3872,55.5048,42200.0
2008-04-01 11:30:00,75.46,75.56,75.45,75.55,42600.0,55.4901,55.5637,55.4828,55.5563,42600.0
2008-04-01 11:35:00,75.55,75.56,75.44,75.48,55100.0,55.5563,55.5637,55.4754,55.5048,55100.0
2008-04-01 11:40:00,75.47,75.59,75.47,75.54,32100.0,55.4975,55.5857,55.4975,55.549,32100.0
2008-04-01 11:45:00,75.55,75.58,75.4,75.41,55400.0,55.5563,55.5784,55.446,55.4534,55400.0
2008-04-01 11:50:00,75.42,75.59,75.35,75.57,248800.0,55.4607,55.5857,55.4092,55.571,248800.0
2008-04-01 11:55:00,75.56,75.67,75.54,75.66,54400.0,55.5637,55.6445,55.549,55.6372,54400.0
2008-04-01 12:00:00,75.66,75.7,75.62,75.66,51100.0,55.6372,55.6666,55.6078,55.6372,51100.0
2008-04-01 12:05:00,75.66,75.73,75.62,75.67,77300.0,55.6372,55.6887,55.6078,55.6445,77300.0
2008-04-01 12:10:00,75.67,75.75,75.64,75.74,45000.0,55.6445,55.7034,55.6225,55.696,45000.0
2008-04-01 12:15:00,75.73,75.85,75.72,75.8,61000.0,55.6887,55.7769,55.6813,55.7401,61000.0
2008-04-01 12:20:00,75.8,75.82,75.75,75.79,39300.0,55.7401,55.7549,55.7034,55.7328,39300.0
2008-04-01 12:25:00,75.8,75.85,75.72,75.74,55300.0,55.7401,55.7769,55.6813,55.696,55300.0
2008-04-01 12:30:00,75.73,75.82,75.72,75.8,40200.0,55.6887,55.7549,55.6813,55.7401,40200.0
2008-04-01 12:35:00,75.8,75.84,75.69,75.7,39100.0,55.7401,55.7696,55.6593,55.6666,39100.0
2008-04-01 12:40:00,75.69,75.74,75.64,75.69,37200.0,55.6593,55.696,55.6225,55.6593,37200.0
2008-04-01 12:45:00,75.68,75.71,75.59,75.59,37100.0,55.6519,55.674,55.5857,55.5857,37100.0
2008-04-01 12:50:00,75.59,75.67,75.54,75.66,52800.0,55.5857,55.6445,55.549,55.6372,52800.0
2008-04-01 12:55:00,75.66,75.67,75.54,75.57,60900.0,55.6372,55.6445,55.549,55.571,60900.0
2008-04-01 13:00:00,75.57,75.64,75.55,75.58,59000.0,55.571,55.6225,55.5563,55.5784,59000.0
2008-04-01 13:05:00,75.58,75.62,75.57,75.59,34700.0,55.5784,55.6078,55.571,55.5857,34700.0
2008-04-01 13:10:00,75.59,75.63,75.52,75.57,81200.0,55.5857,55.6151,55.5342,55.571,81200.0
2008-04-01 13:15:00,75.57,75.66,75.56,75.56,65700.0,55.571,55.6372,55.5637,55.5637,65700.0
2008-04-01 13:20:00,75.57,75.64,75.5,75.64,44200.0,55.571,55.6225,55.5195,55.6225,44200.0
2008-04-01 13:25:00,75.63,75.74,75.63,75.72,33500.0,55.6151,55.696,55.6151,55.6813,33500.0
2008-04-01 13:30:00,75.73,75.74,75.69,75.73,31200.0,55.6887,55.696,55.6593,55.6887,31200.0
2008-04-01 13:35:00,75.73,75.75,75.56,75.56,27700.0,55.6887,55.7034,55.5637,55.5637,27700.0
2008-04-01 13:40:00,75.56,75.56,75.45,75.47,28000.0,55.5637,55.5637,55.4828,55.4975,28000.0
2008-04-01 13:45:00,75.47,75.55,75.46,75.53,45500.0,55.4975,55.5563,55.4901,55.5416,45500.0
2008-04-01 13:50:00,75.51,75.58,75.48,75.52,29800.0,55.5269,55.5784,55.5048,55.5342,29800.0
2008-04-01 13:55:00,75.49,75.56,75.44,75.55,44900.0,55.5122,55.5637,55.4754,55.5563,44900.0
2008-04-01 14:00:00,75.56,75.56,75.46,75.5,41000.0,55.5637,55.5637,55.4901,55.5195,41000.0
2008-04-01 14:05:00,75.48,75.54,75.4,75.51,38000.0,55.5048,55.549,55.446,55.5269,38000.0
2008-04-01 14:10:00,75.51,75.58,75.38,75.4,49700.0,55.5269,55.5784,55.4313,55.446,49700.0
2008-04-01 14:15:00,75.4,75.5,75.33,75.43,46800.0,55.446,55.5195,55.3945,55.4681,46800.0
2008-04-01 14:20:00,75.42,75.63,75.42,75.56,55200.0,55.4607,55.6151,55.4607,55.5637,55200.0
2008-04-01 14:25:00,75.56,75.59,75.42,75.44,43900.0,55.5637,55.5857,55.4607,55.4754,43900.0
2008-04-01 14:30:00,75.44,75.72,75.42,75.7,57100.0,55.4754,55.6813,55.4607,55.6666,57100.0
2008-04-01 14:35:00,75.7,75.8,75.61,75.8,70100.0,55.6666,55.7401,55.6004,55.7401,70100.0
2008-04-01 14:40:00,75.78,75.83,75.62,75.62,89900.0,55.7254,55.7622,55.6078,55.6078,89900.0
2008-04-01 14:45:00,75.62,75.77,75.54,75.76,61200.0,55.6078,55.7181,55.549,55.7107,61200.0
2008-04-01 14:50:00,75.76,75.84,75.68,75.79,68600.0,55.7107,55.7696,55.6519,55.7328,68600.0
2008-04-01 14:55:00,75.8,75.8,75.54,75.61,74300.0,55.7401,55.7401,55.549,55.6004,74300.0
2008-04-01 15:00:00,75.59,75.72,75.59,75.65,51500.0,55.5857,55.6813,55.5857,55.6298,51500.0
2008-04-01 15:05:00,75.66,75.82,75.64,75.79,79000.0,55.6372,55.7549,55.6225,55.7328,79000.0
2008-04-01 15:10:00,75.79,75.85,75.63,75.63,67600.0,55.7328,55.7769,55.6151,55.6151,67600.0
2008-04-01 15:15:00,75.63,75.79,75.6,75.72,93600.0,55.6151,55.7328,55.5931,55.6813,93600.0
2008-04-01 15:20:00,75.7,75.72,75.59,75.59,77000.0,55.6666,55.6813,55.5857,55.5857,77000.0
2008-04-01 15:25:00,75.59,75.73,75.57,75.63,70500.0,55.5857,55.6887,55.571,55.6151,70500.0
2008-04-01 15:30:00,75.63,75.72,75.6,75.62,90500.0,55.6151,55.6813,55.5931,55.6078,90500.0
2008-04-01 15:35:00,75.62,75.74,75.59,75.69,163900.0,55.6078,55.696,55.5857,55.6593,163900.0
2008-04-01 15:40:00,75.68,75.8,75.62,75.73,160300.0,55.6519,55.7401,55.6078,55.6887,160300.0
2008-04-01 15:45:00,75.73,75.8,75.73,75.73,164400.0,55.6887,55.7401,55.6887,55.6887,164400.0
2008-04-01 15:50:00,75.74,75.78,75.71,75.75,256200.0,55.696,55.7254,55.674,55.7034,256200.0
2008-04-01 15:55:00,75.75,75.89,75.73,75.88,257900.0,55.7034,55.8063,55.6887,55.799,257900.0
2008-04-02 09:30:00,76.1,76.35,75.73,75.86,148300.0,55.9608,56.1446,55.6887,55.7843,148300.0
2008-04-02 09:35:00,75.87,76.5,75.84,76.28,65900.0,55.7916,56.2549,55.7696,56.0931,65900.0
2008-04-02 09:40:00,76.25,76.42,76.03,76.42,72700.0,56.0711,56.1961,55.9093,56.1961,72700.0
2008-04-02 09:45:00,76.4,76.5,76.3,76.43,109800.0,56.1814,56.2549,56.1078,56.2034,109800.0
2008-04-02 09:50:00,76.43,76.59,76.4,76.59,75800.0,56.2034,56.3211,56.1814,56.3211,75800.0
2008-04-02 09:55:00,76.6,76.71,76.46,76.62,77600.0,56.3284,56.4093,56.2255,56.3431,77600.0
2008-04-02 10:00:00,76.62,77.11,76.53,77.07,203800.0,56.3431,56.7035,56.277,56.674,203800.0
2008-04-02 10:05:00,77.06,77.07,76.71,76.85,102700.0,56.6667,56.674,56.4093,56.5123,102700.0
2008-04-02 10:10:00,76.84,77.1,76.81,77.05,85600.0,56.5049,56.6961,56.4829,56.6593,85600.0
2008-04-02 10:15:00,77.02,77.07,76.82,76.95,116000.0,56.6373,56.674,56.4902,56.5858,116000.0
2008-04-02 10:20:00,76.95,77.0,76.84,76.96,99500.0,56.5858,56.6226,56.5049,56.5932,99500.0
2008-04-02 10:25:00,76.94,76.97,76.82,76.96,63700.0,56.5785,56.6005,56.4902,56.5932,63700.0
2008-04-02 10:30:00,76.97,77.05,76.75,76.82,93400.0,56.6005,56.6593,56.4387,56.4902,93400.0
2008-04-02 10:35:00,76.82,76.96,76.81,76.9,57700.0,56.4902,56.5932,56.4829,56.549,57700.0
2008-04-02 10:40:00,76.9,76.97,76.87,76.91,58900.0,56.549,56.6005,56.527,56.5564,58900.0
2008-04-02 10:45:00,76.9,76.93,76.8,76.8,33000.0,56.549,56.5711,56.4755,56.4755,33000.0
2008-04-02 10:50:00,76.83,76.99,76.82,76.87,369900.0,56.4976,56.6152,56.4902,56.527,369900.0
2008-04-02 10:55:00,76.87,76.96,76.72,76.79,59500.0,56.527,56.5932,56.4167,56.4681,59500.0
2008-04-02 11:00:00,76.79,76.87,76.74,76.85,41400.0,56.4681,56.527,56.4314,56.5123,41400.0
2008-04-02 11:05:00,76.85,76.95,76.73,76.89,52000.0,56.5123,56.5858,56.424,56.5417,52000.0
2008-04-02 11:10:00,76.89,77.04,76.89,76.99,64900.0,56.5417,56.652,56.5417,56.6152,64900.0
2008-04-02 11:15:00,76.98,77.02,76.83,76.89,48000.0,56.6079,56.6373,56.4976,56.5417,48000.0
2008-04-02 11:20:00,76.92,77.11,76.92,76.93,63100.0,56.5637,56.7035,56.5637,56.5711,63100.0
2008-04-02 11:25:00,76.93,77.0,76.85,76.94,40300.0,56.5711,56.6226,56.5123,56.5785,40300.0
2008-04-02 11:30:00,76.94,76.94,76.88,76.89,41800.0,56.5785,56.5785,56.5343,56.5417,41800.0
2008-04-02 11:35:00,76.9,77.0,76.89,77.0,38700.0,56.549,56.6226,56.5417,56.6226,38700.0
2008-04-02 11:40:00,76.98,77.11,76.98,77.07,54300.0,56.6079,56.7035,56.6079,56.674,54300.0
2008-04-02 11:45:00,77.05,77.08,76.95,76.96,41400.0,56.6593,56.6814,56.5858,56.5932,41400.0
2008-04-02 11:50:00,76.96,76.99,76.91,76.96,51900.0,56.5932,56.6152,56.5564,56.5932,51900.0
2008-04-02 11:55:00,76.97,77.01,76.92,76.95,29200.0,56.6005,56.6299,56.5637,56.5858,29200.0
2008-04-02 12:00:00,76.95,76.99,76.88,76.89,41300.0,56.5858,56.6152,56.5343,56.5417,41300.0
2008-04-02 12:05:00,76.88,76.92,76.86,76.89,32000.0,56.5343,56.5637,56.5196,56.5417,32000.0
2008-04-02 12:10:00,76.9,76.9,76.82,76.86,26200.0,56.549,56.549,56.4902,56.5196,26200.0
2008-04-02 12:15:00,76.85,76.98,76.84,76.97,28100.0,56.5123,56.6079,56.5049,56.6005,28100.0
2008-04-02 12:20:00,76.96,77.11,76.93,77.11,53400.0,56.5932,56.7035,56.5711,56.7035,53400.0
2008-04-02 12:25:00,77.09,77.15,76.99,77.12,98900.0,56.6888,56.7329,56.6152,56.7108,98900.0
2008-04-02 12:30:00,77.12,77.15,77.05,77.13,67500.0,56.7108,56.7329,56.6593,56.7182,67500.0
2008-04-02 12:35:00,77.12,77.14,77.05,77.06,62900.0,56.7108,56.7255,56.6593,56.6667,62900.0
2008-04-02 12:40:00,77.07,77.14,77.02,77.13,39100.0,56.674,56.7255,56.6373,56.7182,39100.0
2008-04-02 12:45:00,77.14,77.14,76.9,77.05,261700.0,56.7255,56.7255,56.549,56.6593,261700.0
2008-04-02 12:50:00,77.04,77.06,76.85,77.04,124100.0,56.652,56.6667,56.5123,56.652,124100.0
2008-04-02 12:55:00,77.04,77.13,77.02,77.07,30200.0,56.652,56.7182,56.6373,56.674,30200.0
2008-04-02 13:00:00,77.08,77.12,77.01,77.06,44500.0,56.6814,56.7108,56.6299,56.6667,44500.0
2008-04-02 13:05:00,77.09,77.1,76.85,76.92,39600.0,56.6888,56.6961,56.5123,56.5637,39600.0
2008-04-02 13:10:00,76.93,76.95,76.84,76.84,33100.0,56.5711,56.5858,56.5049,56.5049,33100.0
2008-04-02 13:15:00,76.86,76.88,76.83,76.86,31900.0,56.5196,56.5343,56.4976,56.5196,31900.0
2008-04-02 13:20:00,76.87,76.95,76.81,76.93,39400.0,56.527,56.5858,56.4829,56.5711,39400.0
2008-04-02 13:25:00,76.93,76.95,76.84,76.91,66800.0,56.5711,56.5858,56.5049,56.5564,66800.0
2008-04-02 13:30:00,76.91,76.96,76.83,76.85,45300.0,56.5564,56.5932,56.4976,56.5123,45300.0
2008-04-02 13:35:00,76.85,76.92,76.82,76.92,41600.0,56.5123,56.5637,56.4902,56.5637,41600.0
2008-04-02 13:40:00,76.91,77.04,76.91,77.02,36800.0,56.5564,56.652,56.5564,56.6373,36800.0
2008-04-02 13:45:00,77.02,77.06,76.93,76.97,47800.0,56.6373,56.6667,56.5711,56.6005,47800.0
2008-04-02 13:50:00,76.99,77.03,76.94,77.02,36400.0,56.6152,56.6446,56.5785,56.6373,36400.0
2008-04-02 13:55:00,77.01,77.15,76.96,77.08,86800.0,56.6299,56.7329,56.5932,56.6814,86800.0
2008-04-02 14:00:00,77.06,77.1,77.02,77.1,36100.0,56.6667,56.6961,56.6373,56.6961,36100.0
2008-04-02 14:05:00,77.1,77.15,77.02,77.14,51300.0,56.6961,56.7329,56.6373,56.7255,51300.0
2008-04-02 14:10:00,77.13,77.19,77.06,77.11,55200.0,56.7182,56.7623,56.6667,56.7035,55200.0
2008-04-02 14:15:00,77.08,77.18,77.08,77.18,29700.0,56.6814,56.7549,56.6814,56.7549,29700.0
2008-04-02 14:20:00,77.16,77.16,77.04,77.06,71400.0,56.7402,56.7402,56.652,56.6667,71400.0
2008-04-02 14:25:00,77.06,77.08,77.01,77.06,31500.0,56.6667,56.6814,56.6299,56.6667,31500.0
2008-04-02 14:30:00,77.04,77.06,76.88,76.91,70100.0,56.652,56.6667,56.5343,56.5564,70100.0
2008-04-02 14:35:00,76.91,76.94,76.8,76.88,100900.0,56.5564,56.5785,56.4755,56.5343,100900.0
2008-04-02 14:40:00,76.88,76.92,76.78,76.84,78500.0,56.5343,56.5637,56.4608,56.5049,78500.0
2008-04-02 14:45:00,76.84,76.84,76.69,76.72,91500.0,56.5049,56.5049,56.3946,56.4167,91500.0
2008-04-02 14:50:00,76.73,76.75,76.64,76.71,93900.0,56.424,56.4387,56.3578,56.4093,93900.0
2008-04-02 14:55:00,76.71,76.78,76.66,76.76,60900.0,56.4093,56.4608,56.3726,56.4461,60900.0
2008-04-02 15:00:00,76.76,76.77,76.61,76.65,123100.0,56.4461,56.4534,56.3358,56.3652,123100.0
2008-04-02 15:05:00,76.66,76.72,76.56,76.7,70700.0,56.3726,56.4167,56.299,56.402,70700.0
2008-04-02 15:10:00,76.69,76.74,76.65,76.71,47100.0,56.3946,56.4314,56.3652,56.4093,47100.0
2008-04-02 15:15:00,76.7,76.84,76.66,76.82,78100.0,56.402,56.5049,56.3726,56.4902,78100.0
2008-04-02 15:20:00,76.81,76.82,76.72,76.77,44600.0,56.4829,56.4902,56.4167,56.4534,44600.0
2008-04-02 15:25:00,76.78,76.86,76.75,76.77,69800.0,56.4608,56.5196,56.4387,56.4534,69800.0
2008-04-02 15:30:00,76.78,76.84,76.67,76.82,88200.0,56.4608,56.5049,56.3799,56.4902,88200.0
2008-04-02 15:35:00,76.82,76.92,76.77,76.82,134100.0,56.4902,56.5637,56.4534,56.4902,134100.0
2008-04-02 15:40:00,76.81,76.91,76.79,76.86,92700.0,56.4829,56.5564,56.4681,56.5196,92700.0
2008-04-02 15:45:00,76.87,76.91,76.8,76.86,101800.0,56.527,56.5564,56.4755,56.5196,101800.0
2008-04-02 15:50:00,76.85,76.86,76.7,76.77,127100.0,56.5123,56.5196,56.402,56.4534,127100.0
2008-04-02 15:55:00,76.77,76.87,76.74,76.82,203700.0,56.4534,56.527,56.4314,56.4902,203700.0
2008-04-03 09:30:00,76.55,77.0,76.55,76.97,107600.0,56.2917,56.6226,56.2917,56.6005,107600.0
2008-04-03 09:35:00,76.96,77.0,76.73,76.73,58500.0,56.5932,56.6226,56.424,56.424,58500.0
2008-04-03 09:40:00,76.73,76.79,76.57,76.57,90200.0,56.424,56.4681,56.3064,56.3064,90200.0
2008-04-03 09:45:00,76.58,76.78,76.55,76.78,69400.0,56.3137,56.4608,56.2917,56.4608,69400.0
2008-04-03 09:50:00,76.77,76.87,76.74,76.75,61000.0,56.4534,56.527,56.4314,56.4387,61000.0
2008-04-03 09:55:00,76.73,76.8,76.61,76.73,64200.0,56.424,56.4755,56.3358,56.424,64200.0
2008-04-03 10:00:00,76.73,76.96,76.73,76.86,116600.0,56.424,56.5932,56.424,56.5196,116600.0
2008-04-03 10:05:00,76.85,77.22,76.78,77.15,93000.0,56.5123,56.7844,56.4608,56.7329,93000.0
2008-04-03 10:10:00,77.14,77.17,77.01,77.04,79200.0,56.7255,56.7476,56.6299,56.652,79200.0
2008-04-03 10:15:00,77.04,77.06,76.84,76.84,56200.0,56.652,56.6667,56.5049,56.5049,56200.0
2008-04-03 10:20:00,76.84,76.95,76.81,76.85,51000.0,56.5049,56.5858,56.4829,56.5123,51000.0
2008-04-03 10:25:00,76.83,76.85,76.69,76.74,57600.0,56.4976,56.5123,56.3946,56.4314,57600.0
2008-04-03 10:30:00,76.74,76.78,76.65,76.74,47200.0,56.4314,56.4608,56.3652,56.4314,47200.0
2008-04-03 10:35:00,76.73,76.87,76.64,76.67,52900.0,56.424,56.527,56.3578,56.3799,52900.0
2008-04-03 10:40:00,76.66,76.66,76.55,76.55,38400.0,56.3726,56.3726,56.2917,56.2917,38400.0
2008-04-03 10:45:00,76.57,76.57,76.39,76.39,69700.0,56.3064,56.3064,56.174,56.174,69700.0
2008-04-03 10:50:00,76.41,76.45,76.31,76.33,70400.0,56.1887,56.2181,56.1152,56.1299,70400.0
2008-04-03 10:55:00,76.33,76.35,76.15,76.18,48700.0,56.1299,56.1446,55.9975,56.0196,48700.0
2008-04-03 11:00:00,76.19,76.27,76.1,76.24,37700.0,56.0269,56.0858,55.9608,56.0637,37700.0
2008-04-03 11:05:00,76.25,76.3,76.25,76.26,47200.0,56.0711,56.1078,56.0711,56.0784,47200.0
2008-04-03 11:10:00,76.26,76.27,76.2,76.25,35800.0,56.0784,56.0858,56.0343,56.0711,35800.0
2008-04-03 11:15:00,76.25,76.33,76.24,76.29,35400.0,56.0711,56.1299,56.0637,56.1005,35400.0
2008-04-03 11:20:00,76.29,76.33,76.26,76.3,47900.0,56.1005,56.1299,56.0784,56.1078,47900.0
2008-04-03 11:25:00,76.29,76.33,76.25,76.33,34400.0,56.1005,56.1299,56.0711,56.1299,34400.0
2008-04-03 11:30:00,76.34,76.45,76.33,76.4,55200.0,56.1372,56.2181,56.1299,56.1814,55200.0
2008-04-03 11:35:00,76.41,76.44,76.33,76.42,50400.0,56.1887,56.2108,56.1299,56.1961,50400.0
2008-04-03 11:40:00,76.44,76.44,76.36,76.36,43700.0,56.2108,56.2108,56.1519,56.1519,43700.0
2008-04-03 11:45:00,76.36,76.43,76.35,76.41,24300.0,56.1519,56.2034,56.1446,56.1887,24300.0
2008-04-03 11:50:00,76.42,76.43,76.36,76.39,55200.0,56.1961,56.2034,56.1519,56.174,55200.0
2008-04-03 11:55:00,76.37,76.4,76.28,76.3,25300.0,56.1593,56.1814,56.0931,56.1078,25300.0
2008-04-03 12:00:00,76.3,76.37,76.29,76.37,24000.0,56.1078,56.1593,56.1005,56.1593,24000.0
2008-04-03 12:05:00,76.38,76.42,76.33,76.35,23200.0,56.1667,56.1961,56.1299,56.1446,23200.0
2008-04-03 12:10:00,76.34,76.4,76.27,76.31,295300.0,56.1372,56.1814,56.0858,56.1152,295300.0
2008-04-03 12:15:00,76.32,76.35,76.29,76.29,34400.0,56.1225,56.1446,56.1005,56.1005,34400.0
2008-04-03 12:20:00,76.29,76.31,76.13,76.14,30000.0,56.1005,56.1152,55.9828,55.9902,30000.0
2008-04-03 12:25:00,76.14,76.24,76.14,76.24,24400.0,55.9902,56.0637,55.9902,56.0637,24400.0
2008-04-03 12:30:00,76.22,76.32,76.18,76.32,45000.0,56.049,56.1225,56.0196,56.1225,45000.0
2008-04-03 12:35:00,76.32,76.41,76.31,76.35,41100.0,56.1225,56.1887,56.1152,56.1446,41100.0
2008-04-03 12:40:00,76.35,76.46,76.34,76.43,79600.0,56.1446,56.2255,56.1372,56.2034,79600.0
2008-04-03 12:45:00,76.43,76.47,76.36,76.38,77900.0,56.2034,56.2328,56.1519,56.1667,77900.0
2008-04-03 12:50:00,76.39,76.41,76.28,76.33,95300.0,56.174,56.1887,56.0931,56.1299,95300.0
2008-04-03 12:55:00,76.34,76.48,76.3,76.47,189400.0,56.1372,56.2402,56.1078,56.2328,189400.0
2008-04-03 13:00:00,76.47,76.49,76.36,76.46,108300.0,56.2328,56.2475,56.1519,56.2255,108300.0
2008-04-03 13:05:00,76.45,76.47,76.31,76.36,156800.0,56.2181,56.2328,56.1152,56.1519,156800.0
2008-04-03 13:10:00,76.35,76.47,76.33,76.43,87800.0,56.1446,56.2328,56.1299,56.2034,87800.0
2008-04-03 13:15:00,76.43,76.51,76.42,76.45,46100.0,56.2034,56.2622,56.1961,56.2181,46100.0
2008-04-03 13:20:00,76.46,76.46,76.28,76.32,124000.0,56.2255,56.2255,56.0931,56.1225,124000.0
2008-04-03 13:25:00,76.33,76.35,76.27,76.27,65100.0,56.1299,56.1446,56.0858,56.0858,65100.0
2008-04-03 13:30:00,76.27,76.32,76.25,76.28,58100.0,56.0858,56.1225,56.0711,56.0931,58100.0
2008-04-03 13:35:00,76.28,76.28,76.2,76.25,45300.0,56.0931,56.0931,56.0343,56.0711,45300.0
2008-04-03 13:40:00,76.24,76.27,76.21,76.24,22400.0,56.0637,56.0858,56.0416,56.0637,22400.0
2008-04-03 13:45:00,76.23,76.28,76.23,76.27,21000.0,56.0563,56.0931,56.0563,56.0858,21000.0
2008-04-03 13:50:00,76.27,76.34,76.23,76.32,60200.0,56.0858,56.1372,56.0563,56.1225,60200.0
2008-04-03 13:55:00,76.33,76.33,76.24,76.24,25000.0,56.1299,56.1299,56.0637,56.0637,25000.0
2008-04-03 14:00:00,76.26,76.34,76.24,76.34,35900.0,56.0784,56.1372,56.0637,56.1372,35900.0
2008-04-03 14:05:00,76.33,76.35,76.25,76.3,23000.0,56.1299,56.1446,56.0711,56.1078,23000.0
2008-04-03 14:10:00,76.3,76.32,76.25,76.29,36500.0,56.1078,56.1225,56.0711,56.1005,36500.0
2008-04-03 14:15:00,76.28,76.3,76.12,76.14,41900.0,56.0931,56.1078,55.9755,55.9902,41900.0
2008-04-03 14:20:00,76.14,76.18,76.13,76.15,38100.0,55.9902,56.0196,55.9828,55.9975,38100.0
2008-04-03 14:25:00,76.15,76.22,76.1,76.17,56400.0,55.9975,56.049,55.9608,56.0122,56400.0
2008-04-03 14:30:00,76.17,76.22,76.1,76.12,23300.0,56.0122,56.049,55.9608,55.9755,23300.0
2008-04-03 14:35:00,76.13,76.15,76.0,76.03,56700.0,55.9828,55.9975,55.8872,55.9093,56700.0
2008-04-03 14:40:00,76.03,76.12,76.01,76.05,55000.0,55.9093,55.9755,55.8946,55.924,55000.0
2008-04-03 14:45:00,76.05,76.08,76.02,76.07,31200.0,55.924,55.946,55.9019,55.9387,31200.0
2008-04-03 14:50:00,76.06,76.09,76.04,76.06,28100.0,55.9313,55.9534,55.9166,55.9313,28100.0
2008-04-03 14:55:00,76.05,76.15,76.04,76.14,50500.0,55.924,55.9975,55.9166,55.9902,50500.0
2008-04-03 15:00:00,76.13,76.15,76.08,76.1,62100.0,55.9828,55.9975,55.946,55.9608,62100.0
2008-04-03 15:05:00,76.11,76.13,76.03,76.06,33700.0,55.9681,55.9828,55.9093,55.9313,33700.0
2008-04-03 15:10:00,76.07,76.1,76.03,76.05,39000.0,55.9387,55.9608,55.9093,55.924,39000.0
2008-04-03 15:15:00,76.06,76.06,75.93,75.97,85100.0,55.9313,55.9313,55.8357,55.8652,85100.0
2008-04-03 15:20:00,75.97,76.11,75.94,76.11,47200.0,55.8652,55.9681,55.8431,55.9681,47200.0
2008-04-03 15:25:00,76.1,76.14,76.04,76.05,64800.0,55.9608,55.9902,55.9166,55.924,64800.0
2008-04-03 15:30:00,76.05,76.05,75.92,76.02,78100.0,55.924,55.924,55.8284,55.9019,78100.0
2008-04-03 15:35:00,76.02,76.1,76.0,76.05,84600.0,55.9019,55.9608,55.8872,55.924,84600.0
2008-04-03 15:40:00,76.05,76.08,75.94,75.95,103700.0,55.924,55.946,55.8431,55.8504,103700.0
2008-04-03 15:45:00,75.95,76.0,75.9,75.96,152200.0,55.8504,55.8872,55.8137,55.8578,152200.0
2008-04-03 15:50:00,75.96,76.09,75.92,76.08,154700.0,55.8578,55.9534,55.8284,55.946,154700.0
2008-04-03 15:55:00,76.08,76.15,76.03,76.15,205600.0,55.946,55.9975,55.9093,55.9975,205600.0
2008-04-04 09:30:00,76.04,76.14,75.52,75.67,144300.0,55.9166,55.9902,55.5342,55.6445,144300.0
2008-04-04 09:35:00,75.66,75.94,75.57,75.57,96100.0,55.6372,55.8431,55.571,55.571,96100.0
2008-04-04 09:40:00,75.59,75.7,75.38,75.65,101500.0,55.5857,55.6666,55.4313,55.6298,101500.0
2008-04-04 09:45:00,75.65,75.87,75.57,75.73,71800.0,55.6298,55.7916,55.571,55.6887,71800.0
2008-04-04 09:50:00,75.73,75.74,75.5,75.54,99200.0,55.6887,55.696,55.5195,55.549,99200.0
2008-04-04 09:55:00,75.53,75.62,75.4,75.41,110400.0,55.5416,55.6078,55.446,55.4534,110400.0
2008-04-04 10:00:00,75.43,75.48,75.34,75.42,105200.0,55.4681,55.5048,55.4019,55.4607,105200.0
2008-04-04 10:05:00,75.42,75.51,75.33,75.39,68000.0,55.4607,55.5269,55.3945,55.4386,68000.0
2008-04-04 10:10:00,75.38,75.47,75.34,75.38,59800.0,55.4313,55.4975,55.4019,55.4313,59800.0
2008-04-04 10:15:00,75.39,75.44,75.38,75.44,54900.0,55.4386,55.4754,55.4313,55.4754,54900.0
2008-04-04 10:20:00,75.45,75.54,75.42,75.46,55600.0,55.4828,55.549,55.4607,55.4901,55600.0
2008-04-04 10:25:00,75.47,75.58,75.45,75.58,77100.0,55.4975,55.5784,55.4828,55.5784,77100.0
2008-04-04 10:30:00,75.59,75.64,75.48,75.54,50100.0,55.5857,55.6225,55.5048,55.549,50100.0
2008-04-04 10:35:00,75.54,75.57,75.43,75.5,47700.0,55.549,55.571,55.4681,55.5195,47700.0
2008-04-04 10:40:00,75.52,75.7,75.49,75.7,64600.0,55.5342,55.6666,55.5122,55.6666,64600.0
2008-04-04 10:45:00,75.71,75.76,75.64,75.76,32400.0,55.674,55.7107,55.6225,55.7107,32400.0
2008-04-04 10:50:00,75.76,75.76,75.68,75.72,53800.0,55.7107,55.7107,55.6519,55.6813,53800.0
2008-04-04 10:55:00,75.72,75.79,75.63,75.72,130200.0,55.6813,55.7328,55.6151,55.6813,130200.0
2008-04-04 11:00:00,75.71,75.84,75.71,75.82,62200.0,55.674,55.7696,55.674,55.7549,62200.0
2008-04-04 11:05:00,75.83,75.88,75.7,75.85,68500.0,55.7622,55.799,55.6666,55.7769,68500.0
2008-04-04 11:10:00,75.85,75.88,75.78,75.86,39300.0,55.7769,55.799,55.7254,55.7843,39300.0
2008-04-04 11:15:00,75.87,75.9,75.76,75.82,46600.0,55.7916,55.8137,55.7107,55.7549,46600.0
2008-04-04 11:20:00,75.82,75.89,75.76,75.77,52200.0,55.7549,55.8063,55.7107,55.7181,52200.0
2008-04-04 11:25:00,75.77,75.99,75.76,75.99,66800.0,55.7181,55.8799,55.7107,55.8799,66800.0
2008-04-04 11:30:00,75.99,76.11,75.99,76.09,49200.0,55.8799,55.9681,55.8799,55.9534,49200.0
2008-04-04 11:35:00,76.1,76.14,76.05,76.12,32400.0,55.9608,55.9902,55.924,55.9755,32400.0
2008-04-04 11:40:00,76.13,76.13,75.9,75.94,65800.0,55.9828,55.9828,55.8137,55.8431,65800.0
2008-04-04 11:45:00,75.95,75.98,75.8,75.82,28500.0,55.8504,55.8725,55.7401,55.7549,28500.0
2008-04-04 11:50:00,75.81,75.91,75.8,75.91,19300.0,55.7475,55.821,55.7401,55.821,19300.0
2008-04-04 11:55:00,75.91,75.91,75.82,75.82,27100.0,55.821,55.821,55.7549,55.7549,27100.0
2008-04-04 12:00:00,75.82,75.84,75.75,75.84,30900.0,55.7549,55.7696,55.7034,55.7696,30900.0
2008-04-04 12:05:00,75.84,75.99,75.83,75.98,47900.0,55.7696,55.8799,55.7622,55.8725,47900.0
2008-04-04 12:10:00,75.99,76.09,75.92,76.0,91900.0,55.8799,55.9534,55.8284,55.8872,91900.0
2008-04-04 12:15:00,76.0,76.12,76.0,76.12,106300.0,55.8872,55.9755,55.8872,55.9755,106300.0
2008-04-04 12:20:00,76.11,76.13,75.62,76.0,71900.0,55.9681,55.9828,55.6078,55.8872,71900.0
2008-04-04 12:25:00,75.99,76.12,75.94,76.04,52400.0,55.8799,55.9755,55.8431,55.9166,52400.0
2008-04-04 12:30:00,76.03,76.11,76.0,76.06,85000.0,55.9093,55.9681,55.8872,55.9313,85000.0
2008-04-04 12:35:00,76.06,76.15,76.05,76.12,60000.0,55.9313,55.9975,55.924,55.9755,60000.0
2008-04-04 12:40:00,76.12,76.31,76.11,76.24,55400.0,55.9755,56.1152,55.9681,56.0637,55400.0
2008-04-04 12:45:00,76.24,76.29,76.13,76.18,34300.0,56.0637,56.1005,55.9828,56.0196,34300.0
2008-04-04 12:50:00,76.18,76.3,76.18,76.3,35100.0,56.0196,56.1078,56.0196,56.1078,35100.0
2008-04-04 12:55:00,76.29,76.56,76.29,76.51,42400.0,56.1005,56.299,56.1005,56.2622,42400.0
2008-04-04 13:00:00,76.5,76.58,76.44,76.57,35600.0,56.2549,56.3137,56.2108,56.3064,35600.0
2008-04-04 13:05:00,76.57,76.61,76.37,76.4,41800.0,56.3064,56.3358,56.1593,56.1814,41800.0
2008-04-04 13:10:00,76.4,76.51,76.38,76.51,23300.0,56.1814,56.2622,56.1667,56.2622,23300.0
2008-04-04 13:15:00,76.52,76.63,76.43,76.51,86000.0,56.2696,56.3505,56.2034,56.2622,86000.0
2008-04-04 13:20:00,76.51,76.59,76.5,76.59,27100.0,56.2622,56.3211,56.2549,56.3211,27100.0
2008-04-04 13:25:00,76.57,76.63,76.55,76.56,22000.0,56.3064,56.3505,56.2917,56.299,22000.0
2008-04-04 13:30:00,76.56,76.61,76.52,76.6,27600.0,56.299,56.3358,56.2696,56.3284,27600.0
2008-04-04 13:35:00,76.61,76.63,76.57,76.6,36000.0,56.3358,56.3505,56.3064,56.3284,36000.0
2008-04-04 13:40:00,76.62,76.62,76.48,76.5,45400.0,56.3431,56.3431,56.2402,56.2549,45400.0
2008-04-04 13:45:00,76.52,76.52,76.43,76.48,60300.0,56.2696,56.2696,56.2034,56.2402,60300.0
2008-04-04 13:50:00,76.48,76.49,76.29,76.37,40800.0,56.2402,56.2475,56.1005,56.1593,40800.0
2008-04-04 13:55:00,76.36,76.38,76.31,76.32,33400.0,56.1519,56.1667,56.1152,56.1225,33400.0
2008-04-04 14:00:00,76.33,76.39,76.32,76.35,37300.0,56.1299,56.174,56.1225,56.1446,37300.0
2008-04-04 14:05:00,76.34,76.35,76.14,76.2,57000.0,56.1372,56.1446,55.9902,56.0343,57000.0
2008-04-04 14:10:00,76.2,76.29,76.13,76.13,31600.0,56.0343,56.1005,55.9828,55.9828,31600.0
2008-04-04 14:15:00,76.13,76.26,76.11,76.13,41300.0,55.9828,56.0784,55.9681,55.9828,41300.0
2008-04-04 14:20:00,76.12,76.28,76.12,76.23,31400.0,55.9755,56.0931,55.9755,56.0563,31400.0
2008-04-04 14:25:00,76.22,76.25,76.09,76.13,36800.0,56.049,56.0711,55.9534,55.9828,36800.0
2008-04-04 14:30:00,76.13,76.17,76.09,76.15,60900.0,55.9828,56.0122,55.9534,55.9975,60900.0
2008-04-04 14:35:00,76.15,76.3,76.1,76.28,62700.0,55.9975,56.1078,55.9608,56.0931,62700.0
2008-04-04 14:40:00,76.28,76.29,76.18,76.21,58500.0,56.0931,56.1005,56.0196,56.0416,58500.0
2008-04-04 14:45:00,76.22,76.24,76.14,76.17,31600.0,56.049,56.0637,55.9902,56.0122,31600.0
2008-04-04 14:50:00,76.18,76.23,76.16,76.17,40500.0,56.0196,56.0563,56.0049,56.0122,40500.0
2008-04-04 14:55:00,76.16,76.21,76.11,76.13,40800.0,56.0049,56.0416,55.9681,55.9828,40800.0
2008-04-04 15:00:00,76.13,76.25,75.99,76.04,44500.0,55.9828,56.0711,55.8799,55.9166,44500.0
2008-04-04 15:05:00,76.04,76.1,75.97,76.02,53700.0,55.9166,55.9608,55.8652,55.9019,53700.0
2008-04-04 15:10:00,76.01,76.03,75.88,75.93,84600.0,55.8946,55.9093,55.799,55.8357,84600.0
2008-04-04 15:15:00,75.92,75.96,75.85,75.85,46100.0,55.8284,55.8578,55.7769,55.7769,46100.0
2008-04-04 15:20:00,75.87,75.95,75.83,75.87,98500.0,55.7916,55.8504,55.7622,55.7916,98500.0
2008-04-04 15:25:00,75.88,75.88,75.73,75.79,99100.0,55.799,55.799,55.6887,55.7328,99100.0
2008-04-04 15:30:00,75.78,75.82,75.69,75.76,108600.0,55.7254,55.7549,55.6593,55.7107,108600.0
2008-04-04 15:35:00,75.78,75.82,75.65,75.75,128500.0,55.7254,55.7549,55.6298,55.7034,128500.0
2008-04-04 15:40:00,75.73,75.78,75.65,75.68,90100.0,55.6887,55.7254,55.6298,55.6519,90100.0
2008-04-04 15:45:00,75.68,75.71,75.57,75.7,135200.0,55.6519,55.674,55.571,55.6666,135200.0
2008-04-04 15:50:00,75.7,75.78,75.66,75.74,141300.0,55.6666,55.7254,55.6372,55.696,141300.0
2008-04-04 15:55:00,75.75,75.78,75.66,75.69,155300.0,55.7034,55.7254,55.6372,55.6593,155300.0
2008-04-07 09:30:00,76.53,76.53,75.67,75.79,105000.0,56.277,56.277,55.6445,55.7328,105000.0
2008-04-07 09:35:00,75.8,75.87,75.65,75.65,76100.0,55.7401,55.7916,55.6298,55.6298,76100.0
2008-04-07 09:40:00,75.66,75.74,75.42,75.44,79900.0,55.6372,55.696,55.4607,55.4754,79900.0
2008-04-07 09:45:00,75.44,75.59,75.44,75.5,54600.0,55.4754,55.5857,55.4754,55.5195,54600.0
2008-04-07 09:50:00,75.49,75.69,75.48,75.57,59200.0,55.5122,55.6593,55.5048,55.571,59200.0
2008-04-07 09:55:00,75.57,75.67,75.51,75.67,36900.0,55.571,55.6445,55.5269,55.6445,36900.0
2008-04-07 10:00:00,75.67,75.7,75.45,75.48,41100.0,55.6445,55.6666,55.4828,55.5048,41100.0
2008-04-07 10:05:00,75.48,75.5,75.27,75.27,66300.0,55.5048,55.5195,55.3504,55.3504,66300.0
2008-04-07 10:10:00,75.27,75.39,75.21,75.38,86100.0,55.3504,55.4386,55.3063,55.4313,86100.0
2008-04-07 10:15:00,75.37,75.4,75.24,75.24,57800.0,55.4239,55.446,55.3283,55.3283,57800.0
2008-04-07 10:20:00,75.25,75.29,75.15,75.26,114500.0,55.3357,55.3651,55.2622,55.3431,114500.0
2008-04-07 10:25:00,75.26,75.26,75.1,75.1,63700.0,55.3431,55.3431,55.2254,55.2254,63700.0
2008-04-07 10:30:00,75.1,75.21,75.08,75.19,57100.0,55.2254,55.3063,55.2107,55.2916,57100.0
2008-04-07 10:35:00,75.18,75.22,75.14,75.2,43100.0,55.2842,55.3136,55.2548,55.2989,43100.0
2008-04-07 10:40:00,75.2,75.25,75.16,75.22,37000.0,55.2989,55.3357,55.2695,55.3136,37000.0
2008-04-07 10:45:00,75.22,75.31,75.16,75.16,36800.0,55.3136,55.3798,55.2695,55.2695,36800.0
2008-04-07 10:50:00,75.17,75.28,75.17,75.28,34500.0,55.2769,55.3578,55.2769,55.3578,34500.0
2008-04-07 10:55:00,75.27,75.36,75.24,75.34,76700.0,55.3504,55.4166,55.3283,55.4019,76700.0
2008-04-07 11:00:00,75.34,75.36,75.31,75.34,50600.0,55.4019,55.4166,55.3798,55.4019,50600.0
2008-04-07 11:05:00,75.34,75.37,75.26,75.37,49000.0,55.4019,55.4239,55.3431,55.4239,49000.0
2008-04-07 11:10:00,75.37,75.4,75.3,75.31,42000.0,55.4239,55.446,55.3725,55.3798,42000.0
2008-04-07 11:15:00,75.3,75.38,75.25,75.35,44900.0,55.3725,55.4313,55.3357,55.4092,44900.0
2008-04-07 11:20:00,75.35,75.44,75.33,75.39,62500.0,55.4092,55.4754,55.3945,55.4386,62500.0
2008-04-07 11:25:00,75.38,75.4,75.28,75.28,45100.0,55.4313,55.446,55.3578,55.3578,45100.0
2008-04-07 11:30:00,75.29,75.39,75.26,75.37,52300.0,55.3651,55.4386,55.3431,55.4239,52300.0
2008-04-07 11:35:00,75.37,75.37,75.24,75.29,57000.0,55.4239,55.4239,55.3283,55.3651,57000.0
2008-04-07 11:40:00,75.29,75.39,75.25,75.38,49400.0,55.3651,55.4386,55.3357,55.4313,49400.0
2008-04-07 11:45:00,75.38,75.4,75.35,75.37,113800.0,55.4313,55.446,55.4092,55.4239,113800.0
2008-04-07 11:50:00,75.37,75.44,75.35,75.37,27000.0,55.4239,55.4754,55.4092,55.4239,27000.0
2008-04-07 11:55:00,75.36,75.4,75.33,75.4,17600.0,55.4166,55.446,55.3945,55.446,17600.0
2008-04-07 12:00:00,75.4,75.45,75.39,75.43,44600.0,55.446,55.4828,55.4386,55.4681,44600.0
2008-04-07 12:05:00,75.43,75.5,75.42,75.48,47700.0,55.4681,55.5195,55.4607,55.5048,47700.0
2008-04-07 12:10:00,75.48,75.5,75.43,75.45,51900.0,55.5048,55.5195,55.4681,55.4828,51900.0
2008-04-07 12:15:00,75.44,75.46,75.34,75.37,37300.0,55.4754,55.4901,55.4019,55.4239,37300.0
2008-04-07 12:20:00,75.36,75.45,75.34,75.42,33200.0,55.4166,55.4828,55.4019,55.4607,33200.0
2008-04-07 12:25:00,75.42,75.44,75.37,75.41,30400.0,55.4607,55.4754,55.4239,55.4534,30400.0
2008-04-07 12:30:00,75.41,75.44,75.36,75.39,30700.0,55.4534,55.4754,55.4166,55.4386,30700.0
2008-04-07 12:35:00,75.39,75.43,75.3,75.37,59800.0,55.4386,55.4681,55.3725,55.4239,59800.0
2008-04-07 12:40:00,75.38,75.44,75.36,75.37,55200.0,55.4313,55.4754,55.4166,55.4239,55200.0
2008-04-07 12:45:00,75.38,75.41,75.35,75.39,42400.0,55.4313,55.4534,55.4092,55.4386,42400.0
2008-04-07 12:50:00,75.39,75.46,75.37,75.37,54200.0,55.4386,55.4901,55.4239,55.4239,54200.0
2008-04-07 12:55:00,75.38,75.39,75.34,75.38,38800.0,55.4313,55.4386,55.4019,55.4313,38800.0
2008-04-07 13:00:00,75.36,75.47,75.36,75.41,59500.0,55.4166,55.4975,55.4166,55.4534,59500.0
2008-04-07 13:05:00,75.43,75.43,75.34,75.35,37400.0,55.4681,55.4681,55.4019,55.4092,37400.0
2008-04-07 13:10:00,75.34,75.36,75.26,75.28,58600.0,55.4019,55.4166,55.3431,55.3578,58600.0
2008-04-07 13:15:00,75.29,75.4,75.22,75.4,72800.0,55.3651,55.446,55.3136,55.446,72800.0
2008-04-07 13:20:00,75.39,75.43,75.36,75.4,49400.0,55.4386,55.4681,55.4166,55.446,49400.0
2008-04-07 13:25:00,75.4,75.45,75.4,75.45,35300.0,55.446,55.4828,55.446,55.4828,35300.0
2008-04-07 13:30:00,75.46,75.47,75.41,75.43,50700.0,55.4901,55.4975,55.4534,55.4681,50700.0
2008-04-07 13:35:00,75.43,75.45,75.3,75.32,75600.0,55.4681,55.4828,55.3725,55.3872,75600.0
2008-04-07 13:40:00,75.32,75.4,75.31,75.38,48200.0,55.3872,55.446,55.3798,55.4313,48200.0
2008-04-07 13:45:00,75.39,75.44,75.38,75.43,40600.0,55.4386,55.4754,55.4313,55.4681,40600.0
2008-04-07 13:50:00,75.43,75.43,75.34,75.34,46100.0,55.4681,55.4681,55.4019,55.4019,46100.0
2008-04-07 13:55:00,75.34,75.35,75.22,75.26,150400.0,55.4019,55.4092,55.3136,55.3431,150400.0
2008-04-07 14:00:00,75.26,75.33,75.26,75.29,117900.0,55.3431,55.3945,55.3431,55.3651,117900.0
2008-04-07 14:05:00,75.29,75.33,75.25,75.28,77300.0,55.3651,55.3945,55.3357,55.3578,77300.0
2008-04-07 14:10:00,75.29,75.3,75.17,75.24,53300.0,55.3651,55.3725,55.2769,55.3283,53300.0
2008-04-07 14:15:00,75.23,75.3,75.23,75.29,47600.0,55.321,55.3725,55.321,55.3651,47600.0
2008-04-07 14:20:00,75.28,75.32,75.19,75.26,83100.0,55.3578,55.3872,55.2916,55.3431,83100.0
2008-04-07 14:25:00,75.25,75.34,75.22,75.26,41500.0,55.3357,55.4019,55.3136,55.3431,41500.0
2008-04-07 14:30:00,75.27,75.29,75.17,75.2,81700.0,55.3504,55.3651,55.2769,55.2989,81700.0
2008-04-07 14:35:00,75.2,75.25,75.1,75.22,95900.0,55.2989,55.3357,55.2254,55.3136,95900.0
2008-04-07 14:40:00,75.21,75.25,75.15,75.15,38100.0,55.3063,55.3357,55.2622,55.2622,38100.0
2008-04-07 14:45:00,75.14,75.18,75.09,75.15,47000.0,55.2548,55.2842,55.218,55.2622,47000.0
2008-04-07 14:50:00,75.14,75.16,75.08,75.11,56000.0,55.2548,55.2695,55.2107,55.2327,56000.0
2008-04-07 14:55:00,75.11,75.14,75.0,75.0,112500.0,55.2327,55.2548,55.1519,55.1519,112500.0
2008-04-07 15:00:00,75.0,75.1,74.9,75.08,124500.0,55.1519,55.2254,55.0783,55.2107,124500.0
2008-04-07 15:05:00,75.08,75.08,74.94,74.95,61600.0,55.2107,55.2107,55.1077,55.1151,61600.0
2008-04-07 15:10:00,74.95,75.0,74.88,75.0,61500.0,55.1151,55.1519,55.0636,55.1519,61500.0
2008-04-07 15:15:00,75.0,75.08,74.97,75.08,83700.0,55.1519,55.2107,55.1298,55.2107,83700.0
2008-04-07 15:20:00,75.08,75.26,75.08,75.24,100700.0,55.2107,55.3431,55.2107,55.3283,100700.0
2008-04-07 15:25:00,75.24,75.25,75.14,75.17,68000.0,55.3283,55.3357,55.2548,55.2769,68000.0
2008-04-07 15:30:00,75.18,75.19,74.96,74.96,142200.0,55.2842,55.2916,55.1224,55.1224,142200.0
2008-04-07 15:35:00,74.96,75.05,74.9,75.04,142700.0,55.1224,55.1886,55.0783,55.1813,142700.0
2008-04-07 15:40:00,75.04,75.08,74.89,74.95,156400.0,55.1813,55.2107,55.071,55.1151,156400.0
2008-04-07 15:45:00,74.95,75.04,74.94,74.97,110200.0,55.1151,55.1813,55.1077,55.1298,110200.0
2008-04-07 15:50:00,74.97,75.01,74.92,75.0,114000.0,55.1298,55.1592,55.093,55.1519,114000.0
2008-04-07 15:55:00,74.99,75.08,74.95,75.08,176000.0,55.1445,55.2107,55.1151,55.2107,176000.0
2008-04-08 09:30:00,74.51,75.39,74.44,74.46,187000.0,54.7915,55.4386,54.7401,54.7548,187000.0
2008-04-08 09:35:00,74.45,74.59,74.37,74.5,154800.0,54.7474,54.8504,54.6886,54.7842,154800.0
2008-04-08 09:40:00,74.49,74.6,74.46,74.52,137700.0,54.7768,54.8577,54.7548,54.7989,137700.0
2008-04-08 09:45:00,74.52,74.55,74.39,74.42,138700.0,54.7989,54.8209,54.7033,54.7253,138700.0
2008-04-08 09:50:00,74.42,74.51,74.39,74.39,84100.0,54.7253,54.7915,54.7033,54.7033,84100.0
2008-04-08 09:55:00,74.38,74.43,74.22,74.27,66400.0,54.6959,54.7327,54.5783,54.615,66400.0
2008-04-08 10:00:00,74.28,74.3,74.06,74.09,105400.0,54.6224,54.6371,54.4606,54.4827,105400.0
2008-04-08 10:05:00,74.09,74.18,74.04,74.13,65900.0,54.4827,54.5489,54.4459,54.5121,65900.0
2008-04-08 10:10:00,74.12,74.6,74.11,74.51,178800.0,54.5047,54.8577,54.4974,54.7915,178800.0
2008-04-08 10:15:00,74.53,74.66,74.5,74.63,55500.0,54.8062,54.9018,54.7842,54.8798,55500.0
2008-04-08 10:20:00,74.63,74.72,74.55,74.56,50300.0,54.8798,54.946,54.8209,54.8283,50300.0
2008-04-08 10:25:00,74.58,74.6,74.49,74.5,58300.0,54.843,54.8577,54.7768,54.7842,58300.0
2008-04-08 10:30:00,74.51,74.51,74.39,74.44,92800.0,54.7915,54.7915,54.7033,54.7401,92800.0
2008-04-08 10:35:00,74.46,74.54,74.43,74.5,56400.0,54.7548,54.8136,54.7327,54.7842,56400.0
2008-04-08 10:40:00,74.5,74.52,74.38,74.38,79700.0,54.7842,54.7989,54.6959,54.6959,79700.0
2008-04-08 10:45:00,74.4,74.57,74.38,74.44,124000.0,54.7106,54.8357,54.6959,54.7401,124000.0
2008-04-08 10:50:00,74.46,74.54,74.44,74.44,40300.0,54.7548,54.8136,54.7401,54.7401,40300.0
2008-04-08 10:55:00,74.45,74.47,74.43,74.44,25900.0,54.7474,54.7621,54.7327,54.7401,25900.0
2008-04-08 11:00:00,74.45,74.48,74.38,74.48,48300.0,54.7474,54.7695,54.6959,54.7695,48300.0
2008-04-08 11:05:00,74.48,74.5,74.38,74.48,72500.0,54.7695,54.7842,54.6959,54.7695,72500.0
2008-04-08 11:10:00,74.49,74.88,74.46,74.58,148900.0,54.7768,55.0636,54.7548,54.843,148900.0
2008-04-08 11:15:00,74.59,74.7,74.59,74.67,51000.0,54.8504,54.9312,54.8504,54.9092,51000.0
2008-04-08 11:20:00,74.68,74.77,74.65,74.73,40200.0,54.9165,54.9827,54.8945,54.9533,40200.0
2008-04-08 11:25:00,74.74,74.88,74.72,74.84,48500.0,54.9607,55.0636,54.946,55.0342,48500.0
2008-04-08 11:30:00,74.83,74.9,74.81,74.85,53600.0,55.0268,55.0783,55.0121,55.0416,53600.0
2008-04-08 11:35:00,74.86,74.94,74.81,74.85,66300.0,55.0489,55.1077,55.0121,55.0416,66300.0
2008-04-08 11:40:00,74.86,74.9,74.78,74.81,38700.0,55.0489,55.0783,54.9901,55.0121,38700.0
2008-04-08 11:45:00,74.82,74.82,74.74,74.75,39900.0,55.0195,55.0195,54.9607,54.968,39900.0
2008-04-08 11:50:00,74.73,74.75,74.66,74.7,47000.0,54.9533,54.968,54.9018,54.9312,47000.0
2008-04-08 11:55:00,74.7,74.77,74.67,74.67,58000.0,54.9312,54.9827,54.9092,54.9092,58000.0
2008-04-08 12:00:00,74.67,74.71,74.59,74.67,93400.0,54.9092,54.9386,54.8504,54.9092,93400.0
2008-04-08 12:05:00,74.67,74.78,74.66,74.74,24500.0,54.9092,54.9901,54.9018,54.9607,24500.0
2008-04-08 12:10:00,74.74,74.77,74.63,74.64,55100.0,54.9607,54.9827,54.8798,54.8871,55100.0
2008-04-08 12:15:00,74.64,74.75,74.61,74.74,19700.0,54.8871,54.968,54.8651,54.9607,19700.0
2008-04-08 12:20:00,74.75,74.88,74.75,74.87,21200.0,54.968,55.0636,54.968,55.0563,21200.0
2008-04-08 12:25:00,74.86,74.9,74.74,74.74,22500.0,55.0489,55.0783,54.9607,54.9607,22500.0
2008-04-08 12:30:00,74.76,74.85,74.76,74.82,23600.0,54.9754,55.0416,54.9754,55.0195,23600.0
2008-04-08 12:35:00,74.8,74.83,74.8,74.81,18800.0,55.0048,55.0268,55.0048,55.0121,18800.0
2008-04-08 12:40:00,74.81,74.89,74.79,74.88,32700.0,55.0121,55.071,54.9974,55.0636,32700.0
2008-04-08 12:45:00,74.88,75.01,74.88,74.99,55300.0,55.0636,55.1592,55.0636,55.1445,55300.0
2008-04-08 12:50:00,74.98,74.99,74.86,74.88,32300.0,55.1372,55.1445,55.0489,55.0636,32300.0
2008-04-08 12:55:00,74.89,74.9,74.86,74.89,22000.0,55.071,55.0783,55.0489,55.071,22000.0
2008-04-08 13:00:00,74.87,74.91,74.86,74.89,19500.0,55.0563,55.0857,55.0489,55.071,19500.0
2008-04-08 13:05:00,74.88,74.93,74.86,74.91,35300.0,55.0636,55.1004,55.0489,55.0857,35300.0
2008-04-08 13:10:00,74.9,75.06,74.89,74.91,62300.0,55.0783,55.196,55.071,55.0857,62300.0
2008-04-08 13:15:00,74.92,74.92,74.83,74.86,54900.0,55.093,55.093,55.0268,55.0489,54900.0
2008-04-08 13:20:00,74.86,74.88,74.84,74.86,23900.0,55.0489,55.0636,55.0342,55.0489,23900.0
2008-04-08 13:25:00,74.86,74.95,74.82,74.9,25700.0,55.0489,55.1151,55.0195,55.0783,25700.0
2008-04-08 13:30:00,74.87,74.96,74.87,74.92,23300.0,55.0563,55.1224,55.0563,55.093,23300.0
2008-04-08 13:35:00,74.92,75.07,74.91,75.05,46600.0,55.093,55.2033,55.0857,55.1886,46600.0
2008-04-08 13:40:00,75.05,75.06,74.94,74.98,43300.0,55.1886,55.196,55.1077,55.1372,43300.0
2008-04-08 13:45:00,74.97,75.02,74.96,75.01,43700.0,55.1298,55.1666,55.1224,55.1592,43700.0
2008-04-08 13:50:00,75.01,75.09,74.99,75.06,34000.0,55.1592,55.218,55.1445,55.196,34000.0
2008-04-08 13:55:00,75.07,75.07,75.02,75.03,23200.0,55.2033,55.2033,55.1666,55.1739,23200.0
2008-04-08 14:00:00,75.03,75.03,74.87,74.92,77500.0,55.1739,55.1739,55.0563,55.093,77500.0
2008-04-08 14:05:00,74.94,74.94,74.78,74.8,45300.0,55.1077,55.1077,54.9901,55.0048,45300.0
2008-04-08 14:10:00,74.81,74.95,74.8,74.94,54700.0,55.0121,55.1151,55.0048,55.1077,54700.0
2008-04-08 14:15:00,74.94,74.94,74.77,74.77,54000.0,55.1077,55.1077,54.9827,54.9827,54000.0
2008-04-08 14:20:00,74.79,74.81,74.69,74.74,46300.0,54.9974,55.0121,54.9239,54.9607,46300.0
2008-04-08 14:25:00,74.76,74.88,74.74,74.88,41500.0,54.9754,55.0636,54.9607,55.0636,41500.0
2008-04-08 14:30:00,74.87,74.9,74.81,74.82,33500.0,55.0563,55.0783,55.0121,55.0195,33500.0
2008-04-08 14:35:00,74.65,74.9,74.65,74.85,354800.0,54.8945,55.0783,54.8945,55.0416,354800.0
2008-04-08 14:40:00,74.87,74.93,74.79,74.86,61000.0,55.0563,55.1004,54.9974,55.0489,61000.0
2008-04-08 14:45:00,74.84,75.02,74.81,74.95,92600.0,55.0342,55.1666,55.0121,55.1151,92600.0
2008-04-08 14:50:00,74.94,75.06,74.92,74.99,85400.0,55.1077,55.196,55.093,55.1445,85400.0
2008-04-08 14:55:00,74.99,75.01,74.93,74.95,45900.0,55.1445,55.1592,55.1004,55.1151,45900.0
2008-04-08 15:00:00,74.96,74.96,74.85,74.85,34200.0,55.1224,55.1224,55.0416,55.0416,34200.0
2008-04-08 15:05:00,74.86,74.89,74.8,74.88,44200.0,55.0489,55.071,55.0048,55.0636,44200.0
2008-04-08 15:10:00,74.88,74.91,74.81,74.84,32700.0,55.0636,55.0857,55.0121,55.0342,32700.0
2008-04-08 15:15:00,74.84,74.87,74.81,74.84,33700.0,55.0342,55.0563,55.0121,55.0342,33700.0
2008-04-08 15:20:00,74.83,74.86,74.79,74.82,53600.0,55.0268,55.0489,54.9974,55.0195,53600.0
2008-04-08 15:25:00,74.83,75.05,74.8,74.93,97300.0,55.0268,55.1886,55.0048,55.1004,97300.0
2008-04-08 15:30:00,74.93,75.11,74.91,74.98,101300.0,55.1004,55.2327,55.0857,55.1372,101300.0
2008-04-08 15:35:00,74.98,75.0,74.91,74.94,79100.0,55.1372,55.1519,55.0857,55.1077,79100.0
2008-04-08 15:40:00,74.94,75.08,74.91,75.08,102900.0,55.1077,55.2107,55.0857,55.2107,102900.0
2008-04-08 15:45:00,75.08,75.09,74.99,74.99,91700.0,55.2107,55.218,55.1445,55.1445,91700.0
2008-04-08 15:50:00,74.99,75.1,74.93,75.06,135000.0,55.1445,55.2254,55.1004,55.196,135000.0
2008-04-08 15:55:00,75.06,75.08,74.89,74.91,232200.0,55.196,55.2107,55.071,55.0857,232200.0
2008-04-09 09:30:00,76.76,77.98,76.31,77.62,1133400.0,56.4461,57.3432,56.1152,57.0785,1133400.0
2008-04-09 09:35:00,77.61,77.73,77.11,77.28,644400.0,57.0711,57.1594,56.7035,56.8285,644400.0
2008-04-09 09:40:00,77.27,78.09,77.17,78.06,599700.0,56.8211,57.4241,56.7476,57.4021,599700.0
2008-04-09 09:45:00,78.03,78.6,77.86,77.97,746200.0,57.38,57.7991,57.255,57.3359,746200.0
2008-04-09 09:50:00,77.97,78.2,77.78,78.04,461000.0,57.3359,57.505,57.1962,57.3873,461000.0
2008-04-09 09:55:00,78.04,78.25,77.92,78.07,443600.0,57.3873,57.5418,57.2991,57.4094,443600.0
2008-04-09 10:00:00,78.08,78.35,77.1,77.87,376500.0,57.4168,57.6153,56.6961,57.2623,376500.0
2008-04-09 10:05:00,77.86,78.19,77.85,78.02,261700.0,57.255,57.4976,57.2476,57.3726,261700.0
2008-04-09 10:10:00,78.02,78.08,77.6,77.64,292800.0,57.3726,57.4168,57.0638,57.0932,292800.0
2008-04-09 10:15:00,77.63,78.02,77.52,77.9,293600.0,57.0858,57.3726,57.005,57.2844,293600.0
2008-04-09 10:20:00,77.9,78.14,77.81,78.02,181900.0,57.2844,57.4609,57.2182,57.3726,181900.0
2008-04-09 10:25:00,78.0,78.09,77.81,77.97,152200.0,57.3579,57.4241,57.2182,57.3359,152200.0
2008-04-09 10:30:00,77.95,78.06,77.72,77.9,149800.0,57.3212,57.4021,57.152,57.2844,149800.0
2008-04-09 10:35:00,77.89,77.92,77.67,77.76,157400.0,57.277,57.2991,57.1153,57.1814,157400.0
2008-04-09 10:40:00,77.73,77.78,77.58,77.75,164300.0,57.1594,57.1962,57.0491,57.1741,164300.0
2008-04-09 10:45:00,77.74,77.81,77.68,77.78,431000.0,57.1667,57.2182,57.1226,57.1962,431000.0
2008-04-09 10:50:00,77.79,78.11,77.7,78.11,278800.0,57.2035,57.4388,57.1373,57.4388,278800.0
2008-04-09 10:55:00,78.1,78.25,77.82,77.95,322900.0,57.4315,57.5418,57.2256,57.3212,322900.0
2008-04-09 11:00:00,77.95,78.07,77.91,77.98,92900.0,57.3212,57.4094,57.2917,57.3432,92900.0
2008-04-09 11:05:00,77.98,78.2,77.95,78.13,182900.0,57.3432,57.505,57.3212,57.4535,182900.0
2008-04-09 11:10:00,78.12,78.4,78.11,78.35,264700.0,57.4462,57.6521,57.4388,57.6153,264700.0
2008-04-09 11:15:00,78.35,78.41,78.23,78.38,214400.0,57.6153,57.6594,57.5271,57.6374,214400.0
2008-04-09 11:20:00,78.37,78.68,78.26,78.55,302200.0,57.63,57.858,57.5491,57.7624,302200.0
2008-04-09 11:25:00,78.54,78.7,77.99,78.56,292300.0,57.755,57.8727,57.3506,57.7697,292300.0
2008-04-09 11:30:00,78.56,78.82,78.51,78.6,230500.0,57.7697,57.9609,57.733,57.7991,230500.0
2008-04-09 11:35:00,78.6,79.29,78.38,79.09,562400.0,57.7991,58.3065,57.6374,58.1595,562400.0
2008-04-09 11:40:00,79.09,79.55,78.95,79.06,564500.0,58.1595,58.4977,58.0565,58.1374,564500.0
2008-04-09 11:45:00,79.05,79.44,79.0,79.2,312700.0,58.1301,58.4168,58.0933,58.2404,312700.0
2008-04-09 11:50:00,79.2,79.22,78.92,79.02,380400.0,58.2404,58.2551,58.0345,58.108,380400.0
2008-04-09 11:55:00,79.01,79.59,78.99,79.41,418200.0,58.1006,58.5272,58.0859,58.3948,418200.0
2008-04-09 12:00:00,79.41,79.45,79.14,79.14,225500.0,58.3948,58.4242,58.1962,58.1962,225500.0
2008-04-09 12:05:00,79.14,79.79,79.13,79.71,298200.0,58.1962,58.6742,58.1889,58.6154,298200.0
2008-04-09 12:10:00,79.69,79.9,79.51,79.51,356900.0,58.6007,58.7551,58.4683,58.4683,356900.0
2008-04-09 12:15:00,79.51,79.85,79.51,79.77,157500.0,58.4683,58.7183,58.4683,58.6595,157500.0
2008-04-09 12:20:00,79.75,79.77,79.5,79.61,112400.0,58.6448,58.6595,58.461,58.5419,112400.0
2008-04-09 12:25:00,79.6,79.78,79.49,79.62,155600.0,58.5345,58.6669,58.4536,58.5492,155600.0
2008-04-09 12:30:00,79.62,79.63,79.37,79.38,156100.0,58.5492,58.5566,58.3654,58.3727,156100.0
2008-04-09 12:35:00,79.37,79.46,79.26,79.35,154000.0,58.3654,58.4316,58.2845,58.3507,154000.0
2008-04-09 12:40:00,79.33,79.33,79.09,79.11,149100.0,58.336,58.336,58.1595,58.1742,149100.0
2008-04-09 12:45:00,79.11,79.15,78.86,78.87,151900.0,58.1742,58.2036,57.9903,57.9977,151900.0
2008-04-09 12:50:00,78.87,79.1,78.86,78.87,91700.0,57.9977,58.1668,57.9903,57.9977,91700.0
2008-04-09 12:55:00,78.87,78.94,78.65,78.74,213100.0,57.9977,58.0492,57.8359,57.9021,213100.0
2008-04-09 13:00:00,78.77,79.12,78.75,79.03,151800.0,57.9242,58.1815,57.9095,58.1154,151800.0
2008-04-09 13:05:00,79.03,79.17,78.93,79.14,132400.0,58.1154,58.2183,58.0418,58.1962,132400.0
2008-04-09 13:10:00,79.16,79.31,79.12,79.16,133900.0,58.2109,58.3213,58.1815,58.2109,133900.0
2008-04-09 13:15:00,79.16,79.17,78.97,79.04,103700.0,58.2109,58.2183,58.0712,58.1227,103700.0
2008-04-09 13:20:00,79.05,79.05,78.84,78.96,89400.0,58.1301,58.1301,57.9756,58.0639,89400.0
2008-04-09 13:25:00,78.95,78.95,78.74,78.78,104500.0,58.0565,58.0565,57.9021,57.9315,104500.0
2008-04-09 13:30:00,78.78,78.81,78.65,78.69,125200.0,57.9315,57.9536,57.8359,57.8653,125200.0
2008-04-09 13:35:00,78.69,78.69,78.5,78.6,148000.0,57.8653,57.8653,57.7256,57.7991,148000.0
2008-04-09 13:40:00,78.62,78.72,78.58,78.62,64600.0,57.8139,57.8874,57.7844,57.8139,64600.0
2008-04-09 13:45:00,78.64,78.64,78.41,78.42,110100.0,57.8286,57.8286,57.6594,57.6668,110100.0
2008-04-09 13:50:00,78.43,78.58,78.4,78.5,82300.0,57.6741,57.7844,57.6521,57.7256,82300.0
2008-04-09 13:55:00,78.49,78.55,78.43,78.5,70100.0,57.7183,57.7624,57.6741,57.7256,70100.0
2008-04-09 14:00:00,78.49,78.52,78.46,78.49,86800.0,57.7183,57.7403,57.6962,57.7183,86800.0
2008-04-09 14:05:00,78.48,78.52,78.37,78.45,96300.0,57.7109,57.7403,57.63,57.6888,96300.0
2008-04-09 14:10:00,78.46,78.46,78.26,78.31,129800.0,57.6962,57.6962,57.5491,57.5859,129800.0
2008-04-09 14:15:00,78.3,78.47,78.28,78.44,120300.0,57.5785,57.7035,57.5638,57.6815,120300.0
2008-04-09 14:20:00,78.44,78.48,78.3,78.31,69400.0,57.6815,57.7109,57.5785,57.5859,69400.0
2008-04-09 14:25:00,78.31,78.37,78.25,78.3,81800.0,57.5859,57.63,57.5418,57.5785,81800.0
2008-04-09 14:30:00,78.3,78.4,78.25,78.27,161800.0,57.5785,57.6521,57.5418,57.5565,161800.0
2008-04-09 14:35:00,78.27,78.34,78.17,78.34,86900.0,57.5565,57.608,57.4829,57.608,86900.0
2008-04-09 14:40:00,78.34,78.41,78.25,78.29,94300.0,57.608,57.6594,57.5418,57.5712,94300.0
2008-04-09 14:45:00,78.29,78.3,78.19,78.2,107800.0,57.5712,57.5785,57.4976,57.505,107800.0
2008-04-09 14:50:00,78.18,78.2,78.07,78.14,140500.0,57.4903,57.505,57.4094,57.4609,140500.0
2008-04-09 14:55:00,78.14,78.25,78.09,78.23,113900.0,57.4609,57.5418,57.4241,57.5271,113900.0
2008-04-09 15:00:00,78.23,78.28,78.13,78.19,115000.0,57.5271,57.5638,57.4535,57.4976,115000.0
2008-04-09 15:05:00,78.19,78.3,78.18,78.25,111600.0,57.4976,57.5785,57.4903,57.5418,111600.0
2008-04-09 15:10:00,78.26,78.26,78.13,78.2,132900.0,57.5491,57.5491,57.4535,57.505,132900.0
2008-04-09 15:15:00,78.19,78.24,78.15,78.24,91000.0,57.4976,57.5344,57.4682,57.5344,91000.0
2008-04-09 15:20:00,78.24,78.45,78.24,78.38,210900.0,57.5344,57.6888,57.5344,57.6374,210900.0
2008-04-09 15:25:00,78.38,78.53,78.33,78.51,192700.0,57.6374,57.7477,57.6006,57.733,192700.0
2008-04-09 15:30:00,78.51,78.61,78.49,78.58,257800.0,57.733,57.8065,57.7183,57.7844,257800.0
2008-04-09 15:35:00,78.58,78.86,78.57,78.81,373100.0,57.7844,57.9903,57.7771,57.9536,373100.0
2008-04-09 15:40:00,78.8,78.84,78.61,78.61,231200.0,57.9462,57.9756,57.8065,57.8065,231200.0
2008-04-09 15:45:00,78.61,78.62,78.44,78.51,323700.0,57.8065,57.8139,57.6815,57.733,323700.0
2008-04-09 15:50:00,78.51,78.55,78.42,78.5,318900.0,57.733,57.7624,57.6668,57.7256,318900.0
2008-04-09 15:55:00,78.5,78.69,78.49,78.6,390600.0,57.7256,57.8653,57.7183,57.7991,390600.0
2008-04-10 09:30:00,78.42,78.98,78.42,78.78,272100.0,57.6668,58.0786,57.6668,57.9315,272100.0
2008-04-10 09:35:00,78.78,78.87,78.51,78.77,228300.0,57.9315,57.9977,57.733,57.9242,228300.0
2008-04-10 09:40:00,78.79,78.84,78.5,78.51,126900.0,57.9389,57.9756,57.7256,57.733,126900.0
2008-04-10 09:45:00,78.5,78.53,78.15,78.45,154000.0,57.7256,57.7477,57.4682,57.6888,154000.0
2008-04-10 09:50:00,78.45,78.47,77.98,78.25,146200.0,57.6888,57.7035,57.3432,57.5418,146200.0
2008-04-10 09:55:00,78.24,78.34,77.83,78.0,153800.0,57.5344,57.608,57.2329,57.3579,153800.0
2008-04-10 10:00:00,78.0,78.02,77.79,77.96,134300.0,57.3579,57.3726,57.2035,57.3285,134300.0
2008-04-10 10:05:00,77.96,78.02,77.92,77.99,79300.0,57.3285,57.3726,57.2991,57.3506,79300.0
2008-04-10 10:10:00,77.99,78.24,77.96,78.11,80200.0,57.3506,57.5344,57.3285,57.4388,80200.0
2008-04-10 10:15:00,78.11,78.13,77.95,78.03,90700.0,57.4388,57.4535,57.3212,57.38,90700.0
2008-04-10 10:20:00,78.03,78.05,77.79,77.82,131500.0,57.38,57.3947,57.2035,57.2256,131500.0
2008-04-10 10:25:00,77.83,78.0,77.8,77.99,83800.0,57.2329,57.3579,57.2109,57.3506,83800.0
2008-04-10 10:30:00,78.0,78.07,77.95,78.04,96600.0,57.3579,57.4094,57.3212,57.3873,96600.0
2008-04-10 10:35:00,78.03,78.12,77.98,78.12,85700.0,57.38,57.4462,57.3432,57.4462,85700.0
2008-04-10 10:40:00,78.11,78.26,78.03,78.2,103600.0,57.4388,57.5491,57.38,57.505,103600.0
2008-04-10 10:45:00,78.21,78.27,78.15,78.18,71800.0,57.5124,57.5565,57.4682,57.4903,71800.0
2008-04-10 10:50:00,78.18,78.29,78.09,78.26,86400.0,57.4903,57.5712,57.4241,57.5491,86400.0
2008-04-10 10:55:00,78.25,78.51,78.23,78.4,130400.0,57.5418,57.733,57.5271,57.6521,130400.0
2008-04-10 11:00:00,78.39,78.39,78.24,78.29,93700.0,57.6447,57.6447,57.5344,57.5712,93700.0
2008-04-10 11:05:00,78.3,78.33,78.16,78.25,91400.0,57.5785,57.6006,57.4756,57.5418,91400.0
2008-04-10 11:10:00,78.25,78.35,78.22,78.25,108500.0,57.5418,57.6153,57.5197,57.5418,108500.0
2008-04-10 11:15:00,78.25,78.47,78.24,78.47,112200.0,57.5418,57.7035,57.5344,57.7035,112200.0
2008-04-10 11:20:00,78.47,78.6,78.46,78.54,98600.0,57.7035,57.7991,57.6962,57.755,98600.0
2008-04-10 11:25:00,78.55,78.58,78.39,78.41,78100.0,57.7624,57.7844,57.6447,57.6594,78100.0
2008-04-10 11:30:00,78.4,78.58,78.31,78.56,53200.0,57.6521,57.7844,57.5859,57.7697,53200.0
2008-04-10 11:35:00,78.56,78.61,78.44,78.44,61500.0,57.7697,57.8065,57.6815,57.6815,61500.0
2008-04-10 11:40:00,78.44,78.64,78.4,78.61,68600.0,57.6815,57.8286,57.6521,57.8065,68600.0
2008-04-10 11:45:00,78.61,78.78,78.2,78.68,111400.0,57.8065,57.9315,57.505,57.858,111400.0
2008-04-10 11:50:00,78.68,78.74,78.6,78.67,57000.0,57.858,57.9021,57.7991,57.8506,57000.0
2008-04-10 11:55:00,78.69,78.84,78.68,78.84,78500.0,57.8653,57.9756,57.858,57.9756,78500.0
2008-04-10 12:00:00,78.84,79.0,78.75,78.79,143800.0,57.9756,58.0933,57.9095,57.9389,143800.0
2008-04-10 12:05:00,78.79,78.89,78.58,78.71,210600.0,57.9389,58.0124,57.7844,57.88,210600.0
2008-04-10 12:10:00,78.72,78.84,78.7,78.84,74700.0,57.8874,57.9756,57.8727,57.9756,74700.0
2008-04-10 12:15:00,78.83,78.85,78.79,78.85,70000.0,57.9683,57.983,57.9389,57.983,70000.0
2008-04-10 12:20:00,78.84,78.84,78.7,78.76,94300.0,57.9756,57.9756,57.8727,57.9168,94300.0
2008-04-10 12:25:00,78.76,78.85,78.72,78.72,90200.0,57.9168,57.983,57.8874,57.8874,90200.0
2008-04-10 12:30:00,78.72,78.79,78.65,78.73,66700.0,57.8874,57.9389,57.8359,57.8947,66700.0
2008-04-10 12:35:00,78.73,78.73,78.64,78.72,60700.0,57.8947,57.8947,57.8286,57.8874,60700.0
2008-04-10 12:40:00,78.72,78.75,78.62,78.71,57500.0,57.8874,57.9095,57.8139,57.88,57500.0
2008-04-10 12:45:00,78.71,78.71,78.59,78.59,63700.0,57.88,57.88,57.7918,57.7918,63700.0
2008-04-10 12:50:00,78.59,78.73,78.54,78.68,81400.0,57.7918,57.8947,57.755,57.858,81400.0
2008-04-10 12:55:00,78.67,78.67,78.53,78.53,40500.0,57.8506,57.8506,57.7477,57.7477,40500.0
2008-04-10 13:00:00,78.53,78.68,78.52,78.58,57400.0,57.7477,57.858,57.7403,57.7844,57400.0
2008-04-10 13:05:00,78.57,78.7,78.56,78.67,52800.0,57.7771,57.8727,57.7697,57.8506,52800.0
2008-04-10 13:10:00,78.67,78.86,78.58,78.86,82200.0,57.8506,57.9903,57.7844,57.9903,82200.0
2008-04-10 13:15:00,78.85,78.85,78.78,78.79,40700.0,57.983,57.983,57.9315,57.9389,40700.0
2008-04-10 13:20:00,78.78,78.93,78.78,78.92,50600.0,57.9315,58.0418,57.9315,58.0345,50600.0
2008-04-10 13:25:00,78.9,79.0,78.88,78.94,85900.0,58.0198,58.0933,58.005,58.0492,85900.0
2008-04-10 13:30:00,78.95,79.05,78.9,78.9,81500.0,58.0565,58.1301,58.0198,58.0198,81500.0
2008-04-10 13:35:00,78.91,78.98,78.9,78.93,50000.0,58.0271,58.0786,58.0198,58.0418,50000.0
2008-04-10 13:40:00,78.94,78.99,78.91,78.93,33100.0,58.0492,58.0859,58.0271,58.0418,33100.0
2008-04-10 13:45:00,78.93,78.97,78.82,78.94,59700.0,58.0418,58.0712,57.9609,58.0492,59700.0
2008-04-10 13:50:00,78.93,79.02,78.85,78.88,63400.0,58.0418,58.108,57.983,58.005,63400.0
2008-04-10 13:55:00,78.88,78.96,78.82,78.85,65900.0,58.005,58.0639,57.9609,57.983,65900.0
2008-04-10 14:00:00,78.85,78.93,78.8,78.86,84700.0,57.983,58.0418,57.9462,57.9903,84700.0
2008-04-10 14:05:00,78.85,78.87,78.79,78.79,87800.0,57.983,57.9977,57.9389,57.9389,87800.0
2008-04-10 14:10:00,78.8,78.81,78.72,78.74,68400.0,57.9462,57.9536,57.8874,57.9021,68400.0
2008-04-10 14:15:00,78.75,78.75,78.64,78.65,81700.0,57.9095,57.9095,57.8286,57.8359,81700.0
2008-04-10 14:20:00,78.65,78.65,78.57,78.6,93000.0,57.8359,57.8359,57.7771,57.7991,93000.0
2008-04-10 14:25:00,78.6,78.63,78.55,78.58,71100.0,57.7991,57.8212,57.7624,57.7844,71100.0
2008-04-10 14:30:00,78.57,78.62,78.52,78.61,75300.0,57.7771,57.8139,57.7403,57.8065,75300.0
2008-04-10 14:35:00,78.6,78.74,78.59,78.63,56600.0,57.7991,57.9021,57.7918,57.8212,56600.0
2008-04-10 14:40:00,78.63,78.66,78.58,78.61,71200.0,57.8212,57.8433,57.7844,57.8065,71200.0
2008-04-10 14:45:00,78.6,78.62,78.56,78.6,51800.0,57.7991,57.8139,57.7697,57.7991,51800.0
2008-04-10 14:50:00,78.59,78.74,78.57,78.65,71600.0,57.7918,57.9021,57.7771,57.8359,71600.0
2008-04-10 14:55:00,78.64,78.8,78.61,78.79,63400.0,57.8286,57.9462,57.8065,57.9389,63400.0
2008-04-10 15:00:00,78.79,78.83,78.69,78.69,91900.0,57.9389,57.9683,57.8653,57.8653,91900.0
2008-04-10 15:05:00,78.7,78.78,78.67,78.74,55100.0,57.8727,57.9315,57.8506,57.9021,55100.0
2008-04-10 15:10:00,78.75,78.77,78.58,78.58,68700.0,57.9095,57.9242,57.7844,57.7844,68700.0
2008-04-10 15:15:00,78.58,78.66,78.58,78.62,80800.0,57.7844,57.8433,57.7844,57.8139,80800.0
2008-04-10 15:20:00,78.61,78.67,78.53,78.65,65800.0,57.8065,57.8506,57.7477,57.8359,65800.0
2008-04-10 15:25:00,78.65,78.7,78.56,78.59,70300.0,57.8359,57.8727,57.7697,57.7918,70300.0
2008-04-10 15:30:00,78.59,78.6,78.4,78.45,118900.0,57.7918,57.7991,57.6521,57.6888,118900.0
2008-04-10 15:35:00,78.44,78.5,78.38,78.44,115800.0,57.6815,57.7256,57.6374,57.6815,115800.0
2008-04-10 15:40:00,78.44,78.52,78.39,78.44,128000.0,57.6815,57.7403,57.6447,57.6815,128000.0
2008-04-10 15:45:00,78.42,78.47,78.38,78.41,97500.0,57.6668,57.7035,57.6374,57.6594,97500.0
2008-04-10 15:50:00,78.41,78.48,78.4,78.44,133500.0,57.6594,57.7109,57.6521,57.6815,133500.0
2008-04-10 15:55:00,78.44,78.51,78.39,78.44,243200.0,57.6815,57.733,57.6447,57.6815,243200.0
2008-04-11 09:30:00,77.65,78.2,77.65,77.69,161100.0,57.1006,57.505,57.1006,57.13,161100.0
2008-04-11 09:35:00,77.69,78.02,77.66,77.75,73300.0,57.13,57.3726,57.1079,57.1741,73300.0
2008-04-11 09:40:00,77.77,78.17,77.74,78.03,68100.0,57.1888,57.4829,57.1667,57.38,68100.0
2008-04-11 09:45:00,78.03,78.18,77.92,78.13,56000.0,57.38,57.4903,57.2991,57.4535,56000.0
2008-04-11 09:50:00,78.16,78.22,78.0,78.21,74700.0,57.4756,57.5197,57.3579,57.5124,74700.0
2008-04-11 09:55:00,78.2,78.41,78.11,78.11,109800.0,57.505,57.6594,57.4388,57.4388,109800.0
2008-04-11 10:00:00,78.1,78.16,77.76,77.84,86600.0,57.4315,57.4756,57.1814,57.2403,86600.0
2008-04-11 10:05:00,77.84,77.96,77.72,77.89,89500.0,57.2403,57.3285,57.152,57.277,89500.0
2008-04-11 10:10:00,77.9,78.02,77.69,77.69,79600.0,57.2844,57.3726,57.13,57.13,79600.0
2008-04-11 10:15:00,77.7,77.89,77.69,77.79,102600.0,57.1373,57.277,57.13,57.2035,102600.0
2008-04-11 10:20:00,77.78,77.79,77.55,77.6,99200.0,57.1962,57.2035,57.027,57.0638,99200.0
2008-04-11 10:25:00,77.63,77.76,77.62,77.69,57500.0,57.0858,57.1814,57.0785,57.13,57500.0
2008-04-11 10:30:00,77.72,77.9,77.68,77.76,42700.0,57.152,57.2844,57.1226,57.1814,42700.0
2008-04-11 10:35:00,77.75,77.84,77.56,77.58,48700.0,57.1741,57.2403,57.0344,57.0491,48700.0
2008-04-11 10:40:00,77.57,77.61,77.5,77.5,54100.0,57.0417,57.0711,56.9903,56.9903,54100.0
2008-04-11 10:45:00,77.5,77.8,77.49,77.76,96000.0,56.9903,57.2109,56.9829,57.1814,96000.0
2008-04-11 10:50:00,77.76,77.79,77.67,77.69,43100.0,57.1814,57.2035,57.1153,57.13,43100.0
2008-04-11 10:55:00,77.7,77.72,77.57,77.65,41900.0,57.1373,57.152,57.0417,57.1006,41900.0
2008-04-11 11:00:00,77.65,77.65,77.46,77.51,53200.0,57.1006,57.1006,56.9608,56.9976,53200.0
2008-04-11 11:05:00,77.49,77.65,77.46,77.5,42200.0,56.9829,57.1006,56.9608,56.9903,42200.0
2008-04-11 11:10:00,77.5,77.52,77.35,77.37,68400.0,56.9903,57.005,56.8799,56.8947,68400.0
2008-04-11 11:15:00,77.37,77.46,77.32,77.45,83800.0,56.8947,56.9608,56.8579,56.9535,83800.0
2008-04-11 11:20:00,77.45,77.49,77.39,77.44,41400.0,56.9535,56.9829,56.9094,56.9461,41400.0
2008-04-11 11:25:00,77.42,77.43,77.32,77.36,52100.0,56.9314,56.9388,56.8579,56.8873,52100.0
2008-04-11 11:30:00,77.35,77.39,77.32,77.33,45600.0,56.8799,56.9094,56.8579,56.8652,45600.0
2008-04-11 11:35:00,77.33,77.39,77.32,77.37,38600.0,56.8652,56.9094,56.8579,56.8947,38600.0
2008-04-11 11:40:00,77.39,77.41,77.34,77.35,27200.0,56.9094,56.9241,56.8726,56.8799,27200.0
2008-04-11 11:45:00,77.37,77.4,77.27,77.34,35900.0,56.8947,56.9167,56.8211,56.8726,35900.0
2008-04-11 11:50:00,77.34,77.37,77.2,77.2,39500.0,56.8726,56.8947,56.7696,56.7696,39500.0
2008-04-11 11:55:00,77.21,77.3,77.18,77.28,62600.0,56.777,56.8432,56.7549,56.8285,62600.0
2008-04-11 12:00:00,77.27,77.28,77.18,77.27,40300.0,56.8211,56.8285,56.7549,56.8211,40300.0
2008-04-11 12:05:00,77.27,77.28,77.12,77.14,81500.0,56.8211,56.8285,56.7108,56.7255,81500.0
2008-04-11 12:10:00,77.13,77.21,77.11,77.19,32300.0,56.7182,56.777,56.7035,56.7623,32300.0
2008-04-11 12:15:00,77.19,77.28,77.12,77.26,67000.0,56.7623,56.8285,56.7108,56.8138,67000.0
2008-04-11 12:20:00,77.27,77.27,77.07,77.07,105400.0,56.8211,56.8211,56.674,56.674,105400.0
2008-04-11 12:25:00,77.09,77.1,77.0,77.0,109200.0,56.6888,56.6961,56.6226,56.6226,109200.0
2008-04-11 12:30:00,77.02,77.2,76.99,77.03,83800.0,56.6373,56.7696,56.6152,56.6446,83800.0
2008-04-11 12:35:00,77.04,77.05,76.94,77.04,55500.0,56.652,56.6593,56.5785,56.652,55500.0
2008-04-11 12:40:00,77.04,77.07,76.97,77.02,28100.0,56.652,56.674,56.6005,56.6373,28100.0
2008-04-11 12:45:00,77.02,77.05,76.97,77.05,36400.0,56.6373,56.6593,56.6005,56.6593,36400.0
2008-04-11 12:50:00,77.05,77.18,77.05,77.15,64500.0,56.6593,56.7549,56.6593,56.7329,64500.0
2008-04-11 12:55:00,77.15,77.19,77.08,77.12,61500.0,56.7329,56.7623,56.6814,56.7108,61500.0
2008-04-11 13:00:00,77.11,77.16,77.07,77.14,35900.0,56.7035,56.7402,56.674,56.7255,35900.0
2008-04-11 13:05:00,77.14,77.18,77.11,77.14,37300.0,56.7255,56.7549,56.7035,56.7255,37300.0
2008-04-11 13:10:00,77.13,77.17,77.05,77.12,43400.0,56.7182,56.7476,56.6593,56.7108,43400.0
2008-04-11 13:15:00,77.14,77.17,77.09,77.1,28200.0,56.7255,56.7476,56.6888,56.6961,28200.0
2008-04-11 13:20:00,77.1,77.17,77.08,77.16,27200.0,56.6961,56.7476,56.6814,56.7402,27200.0
2008-04-11 13:25:00,77.17,77.18,77.01,77.02,42100.0,56.7476,56.7549,56.6299,56.6373,42100.0
2008-04-11 13:30:00,77.03,77.07,76.98,77.04,39300.0,56.6446,56.674,56.6079,56.652,39300.0
2008-04-11 13:35:00,77.04,77.05,76.9,76.96,75200.0,56.652,56.6593,56.549,56.5932,75200.0
2008-04-11 13:40:00,76.97,77.01,76.93,76.94,33200.0,56.6005,56.6299,56.5711,56.5785,33200.0
2008-04-11 13:45:00,76.94,77.0,76.9,76.98,37400.0,56.5785,56.6226,56.549,56.6079,37400.0
2008-04-11 13:50:00,76.98,76.98,76.9,76.93,24900.0,56.6079,56.6079,56.549,56.5711,24900.0
2008-04-11 13:55:00,76.93,77.03,76.86,77.0,34100.0,56.5711,56.6446,56.5196,56.6226,34100.0
2008-04-11 14:00:00,77.0,77.03,76.89,76.92,33300.0,56.6226,56.6446,56.5417,56.5637,33300.0
2008-04-11 14:05:00,76.92,77.0,76.91,76.96,41000.0,56.5637,56.6226,56.5564,56.5932,41000.0
2008-04-11 14:10:00,76.97,76.97,76.82,76.82,57600.0,56.6005,56.6005,56.4902,56.4902,57600.0
2008-04-11 14:15:00,76.83,76.83,76.72,76.8,67100.0,56.4976,56.4976,56.4167,56.4755,67100.0
2008-04-11 14:20:00,76.8,76.88,76.74,76.79,57400.0,56.4755,56.5343,56.4314,56.4681,57400.0
2008-04-11 14:25:00,76.81,76.83,76.73,76.76,70100.0,56.4829,56.4976,56.424,56.4461,70100.0
2008-04-11 14:30:00,76.75,76.85,76.74,76.76,37100.0,56.4387,56.5123,56.4314,56.4461,37100.0
2008-04-11 14:35:00,76.76,76.82,76.75,76.77,25500.0,56.4461,56.4902,56.4387,56.4534,25500.0
2008-04-11 14:40:00,76.77,76.91,76.77,76.81,61700.0,56.4534,56.5564,56.4534,56.4829,61700.0
2008-04-11 14:45:00,76.81,76.93,76.8,76.93,34900.0,56.4829,56.5711,56.4755,56.5711,34900.0
2008-04-11 14:50:00,76.93,77.0,76.88,76.95,44600.0,56.5711,56.6226,56.5343,56.5858,44600.0
2008-04-11 14:55:00,76.96,76.98,76.77,76.82,45800.0,56.5932,56.6079,56.4534,56.4902,45800.0
2008-04-11 15:00:00,76.82,76.87,76.73,76.83,59000.0,56.4902,56.527,56.424,56.4976,59000.0
2008-04-11 15:05:00,76.84,76.9,76.76,76.76,61100.0,56.5049,56.549,56.4461,56.4461,61100.0
2008-04-11 15:10:00,76.75,76.8,76.72,76.77,72800.0,56.4387,56.4755,56.4167,56.4534,72800.0
2008-04-11 15:15:00,76.76,76.89,76.76,76.84,42500.0,56.4461,56.5417,56.4461,56.5049,42500.0
2008-04-11 15:20:00,76.84,76.95,76.84,76.94,58700.0,56.5049,56.5858,56.5049,56.5785,58700.0
2008-04-11 15:25:00,76.94,77.02,76.93,77.01,102600.0,56.5785,56.6373,56.5711,56.6299,102600.0
2008-04-11 15:30:00,77.01,77.03,76.92,77.01,112800.0,56.6299,56.6446,56.5637,56.6299,112800.0
2008-04-11 15:35:00,77.02,77.02,76.88,76.91,140700.0,56.6373,56.6373,56.5343,56.5564,140700.0
2008-04-11 15:40:00,76.91,77.03,76.8,76.82,173200.0,56.5564,56.6446,56.4755,56.4902,173200.0
2008-04-11 15:45:00,76.82,76.94,76.74,76.9,151700.0,56.4902,56.5785,56.4314,56.549,151700.0
2008-04-11 15:50:00,76.91,76.95,76.87,76.95,175000.0,56.5564,56.5858,56.527,56.5858,175000.0
2008-04-11 15:55:00,76.95,76.96,76.85,76.95,187300.0,56.5858,56.5932,56.5123,56.5858,187300.0
2008-04-14 09:30:00,77.35,77.35,76.68,77.13,142900.0,56.8799,56.8799,56.3873,56.7182,142900.0
2008-04-14 09:35:00,77.14,77.5,77.14,77.37,125100.0,56.7255,56.9903,56.7255,56.8947,125100.0
2008-04-14 09:40:00,77.37,77.41,77.0,77.06,109400.0,56.8947,56.9241,56.6226,56.6667,109400.0
2008-04-14 09:45:00,77.06,77.21,77.0,77.18,90600.0,56.6667,56.777,56.6226,56.7549,90600.0
2008-04-14 09:50:00,77.2,77.27,77.05,77.25,101700.0,56.7696,56.8211,56.6593,56.8064,101700.0
2008-04-14 09:55:00,77.25,77.32,77.14,77.25,86400.0,56.8064,56.8579,56.7255,56.8064,86400.0
2008-04-14 10:00:00,77.26,77.64,77.26,77.63,90800.0,56.8138,57.0932,56.8138,57.0858,90800.0
2008-04-14 10:05:00,77.63,77.63,77.42,77.45,69900.0,57.0858,57.0858,56.9314,56.9535,69900.0
2008-04-14 10:10:00,77.46,77.5,77.26,77.27,67200.0,56.9608,56.9903,56.8138,56.8211,67200.0
2008-04-14 10:15:00,77.26,77.59,77.25,77.54,72800.0,56.8138,57.0564,56.8064,57.0197,72800.0
2008-04-14 10:20:00,77.54,77.55,77.32,77.34,79900.0,57.0197,57.027,56.8579,56.8726,79900.0
2008-04-14 10:25:00,77.36,77.38,77.2,77.2,63900.0,56.8873,56.902,56.7696,56.7696,63900.0
2008-04-14 10:30:00,77.2,77.29,77.19,77.23,57400.0,56.7696,56.8358,56.7623,56.7917,57400.0
2008-04-14 10:35:00,77.23,77.35,77.18,77.35,44900.0,56.7917,56.8799,56.7549,56.8799,44900.0
2008-04-14 10:40:00,77.35,77.39,77.27,77.28,49300.0,56.8799,56.9094,56.8211,56.8285,49300.0
2008-04-14 10:45:00,77.28,77.31,77.0,77.08,90900.0,56.8285,56.8505,56.6226,56.6814,90900.0
2008-04-14 10:50:00,77.08,77.11,77.01,77.04,57700.0,56.6814,56.7035,56.6299,56.652,57700.0
2008-04-14 10:55:00,77.04,77.27,77.02,77.25,41000.0,56.652,56.8211,56.6373,56.8064,41000.0
2008-04-14 11:00:00,77.25,77.3,77.2,77.27,53100.0,56.8064,56.8432,56.7696,56.8211,53100.0
2008-04-14 11:05:00,77.28,77.29,77.1,77.14,39000.0,56.8285,56.8358,56.6961,56.7255,39000.0
2008-04-14 11:10:00,77.13,77.23,77.07,77.07,37600.0,56.7182,56.7917,56.674,56.674,37600.0
2008-04-14 11:15:00,77.07,77.1,77.0,77.0,50400.0,56.674,56.6961,56.6226,56.6226,50400.0
2008-04-14 11:20:00,77.0,77.05,76.89,76.97,57100.0,56.6226,56.6593,56.5417,56.6005,57100.0
2008-04-14 11:25:00,76.97,77.0,76.85,76.9,64000.0,56.6005,56.6226,56.5123,56.549,64000.0
2008-04-14 11:30:00,76.9,76.9,76.77,76.77,49200.0,56.549,56.549,56.4534,56.4534,49200.0
2008-04-14 11:35:00,76.77,76.79,76.67,76.77,67500.0,56.4534,56.4681,56.3799,56.4534,67500.0
2008-04-14 11:40:00,76.78,76.86,76.7,76.85,91300.0,56.4608,56.5196,56.402,56.5123,91300.0
2008-04-14 11:45:00,76.87,76.87,76.78,76.81,42800.0,56.527,56.527,56.4608,56.4829,42800.0
2008-04-14 11:50:00,76.81,76.92,76.81,76.86,31100.0,56.4829,56.5637,56.4829,56.5196,31100.0
2008-04-14 11:55:00,76.87,76.95,76.84,76.93,42300.0,56.527,56.5858,56.5049,56.5711,42300.0
2008-04-14 12:00:00,76.92,76.96,76.89,76.9,26500.0,56.5637,56.5932,56.5417,56.549,26500.0
2008-04-14 12:05:00,76.89,77.15,76.82,76.92,60400.0,56.5417,56.7329,56.4902,56.5637,60400.0
2008-04-14 12:10:00,76.93,76.96,76.89,76.92,26000.0,56.5711,56.5932,56.5417,56.5637,26000.0
2008-04-14 12:15:00,76.91,76.92,76.78,76.78,32800.0,56.5564,56.5637,56.4608,56.4608,32800.0
2008-04-14 12:20:00,76.79,76.87,76.76,76.87,26300.0,56.4681,56.527,56.4461,56.527,26300.0
2008-04-14 12:25:00,76.87,77.0,76.87,76.99,42900.0,56.527,56.6226,56.527,56.6152,42900.0
2008-04-14 12:30:00,76.99,77.06,76.95,77.04,46100.0,56.6152,56.6667,56.5858,56.652,46100.0
2008-04-14 12:35:00,77.06,77.09,77.01,77.02,36700.0,56.6667,56.6888,56.6299,56.6373,36700.0
2008-04-14 12:40:00,77.02,77.05,76.97,76.98,45600.0,56.6373,56.6593,56.6005,56.6079,45600.0
2008-04-14 12:45:00,76.97,77.1,76.97,77.08,51100.0,56.6005,56.6961,56.6005,56.6814,51100.0
2008-04-14 12:50:00,77.1,77.18,77.09,77.17,29800.0,56.6961,56.7549,56.6888,56.7476,29800.0
2008-04-14 12:55:00,77.17,77.2,77.11,77.13,34500.0,56.7476,56.7696,56.7035,56.7182,34500.0
2008-04-14 13:00:00,77.11,77.13,76.96,77.02,39500.0,56.7035,56.7182,56.5932,56.6373,39500.0
2008-04-14 13:05:00,77.01,77.04,76.99,76.99,25600.0,56.6299,56.652,56.6152,56.6152,25600.0
2008-04-14 13:10:00,77.0,77.13,76.99,77.11,34900.0,56.6226,56.7182,56.6152,56.7035,34900.0
2008-04-14 13:15:00,77.12,77.12,76.99,77.02,30600.0,56.7108,56.7108,56.6152,56.6373,30600.0
2008-04-14 13:20:00,77.02,77.08,76.99,77.04,35200.0,56.6373,56.6814,56.6152,56.652,35200.0
2008-04-14 13:25:00,77.02,77.08,76.94,77.05,37500.0,56.6373,56.6814,56.5785,56.6593,37500.0
2008-04-14 13:30:00,77.04,77.06,77.0,77.02,25200.0,56.652,56.6667,56.6226,56.6373,25200.0
2008-04-14 13:35:00,77.02,77.07,77.01,77.05,18100.0,56.6373,56.674,56.6299,56.6593,18100.0
2008-04-14 13:40:00,77.04,77.09,76.96,77.07,30600.0,56.652,56.6888,56.5932,56.674,30600.0
2008-04-14 13:45:00,77.07,77.07,76.95,76.97,28000.0,56.674,56.674,56.5858,56.6005,28000.0
2008-04-14 13:50:00,76.96,77.04,76.95,77.02,29000.0,56.5932,56.652,56.5858,56.6373,29000.0
2008-04-14 13:55:00,77.02,77.1,76.99,77.09,37100.0,56.6373,56.6961,56.6152,56.6888,37100.0
2008-04-14 14:00:00,77.09,77.1,77.06,77.09,23000.0,56.6888,56.6961,56.6667,56.6888,23000.0
2008-04-14 14:05:00,77.08,77.11,77.04,77.04,36900.0,56.6814,56.7035,56.652,56.652,36900.0
2008-04-14 14:10:00,77.05,77.13,77.03,77.07,40900.0,56.6593,56.7182,56.6446,56.674,40900.0
2008-04-14 14:15:00,77.05,77.17,77.05,77.09,37100.0,56.6593,56.7476,56.6593,56.6888,37100.0
2008-04-14 14:20:00,77.08,77.22,77.08,77.18,45700.0,56.6814,56.7844,56.6814,56.7549,45700.0
2008-04-14 14:25:00,77.18,77.19,77.13,77.16,29600.0,56.7549,56.7623,56.7182,56.7402,29600.0
2008-04-14 14:30:00,77.16,77.25,77.11,77.25,33500.0,56.7402,56.8064,56.7035,56.8064,33500.0
2008-04-14 14:35:00,77.25,77.28,77.24,77.24,40600.0,56.8064,56.8285,56.7991,56.7991,40600.0
2008-04-14 14:40:00,77.26,77.32,77.26,77.29,48100.0,56.8138,56.8579,56.8138,56.8358,48100.0
2008-04-14 14:45:00,77.3,77.39,77.23,77.23,59900.0,56.8432,56.9094,56.7917,56.7917,59900.0
2008-04-14 14:50:00,77.24,77.25,77.13,77.15,44000.0,56.7991,56.8064,56.7182,56.7329,44000.0
2008-04-14 14:55:00,77.15,77.17,77.09,77.1,51600.0,56.7329,56.7476,56.6888,56.6961,51600.0
2008-04-14 15:00:00,77.1,77.19,77.1,77.17,37300.0,56.6961,56.7623,56.6961,56.7476,37300.0
2008-04-14 15:05:00,77.16,77.16,77.02,77.05,51700.0,56.7402,56.7402,56.6373,56.6593,51700.0
2008-04-14 15:10:00,77.05,77.09,77.05,77.07,34800.0,56.6593,56.6888,56.6593,56.674,34800.0
2008-04-14 15:15:00,77.07,77.11,77.01,77.03,61700.0,56.674,56.7035,56.6299,56.6446,61700.0
2008-04-14 15:20:00,77.04,77.05,77.02,77.05,51800.0,56.652,56.6593,56.6373,56.6593,51800.0
2008-04-14 15:25:00,77.05,77.07,77.02,77.05,75400.0,56.6593,56.674,56.6373,56.6593,75400.0
2008-04-14 15:30:00,77.05,77.08,76.99,77.08,84800.0,56.6593,56.6814,56.6152,56.6814,84800.0
2008-04-14 15:35:00,77.07,77.12,77.05,77.07,70900.0,56.674,56.7108,56.6593,56.674,70900.0
2008-04-14 15:40:00,77.07,77.23,77.07,77.2,102600.0,56.674,56.7917,56.674,56.7696,102600.0
2008-04-14 15:45:00,77.21,77.27,77.18,77.19,96300.0,56.777,56.8211,56.7549,56.7623,96300.0
2008-04-14 15:50:00,77.21,77.24,77.16,77.17,81700.0,56.777,56.7991,56.7402,56.7476,81700.0
2008-04-14 15:55:00,77.17,77.25,77.14,77.2,128900.0,56.7476,56.8064,56.7255,56.7696,128900.0
2008-04-15 09:30:00,77.56,77.67,77.26,77.37,80800.0,57.0344,57.1153,56.8138,56.8947,80800.0
2008-04-15 09:35:00,77.39,77.6,77.35,77.42,99100.0,56.9094,57.0638,56.8799,56.9314,99100.0
2008-04-15 09:40:00,77.42,77.54,77.3,77.48,113300.0,56.9314,57.0197,56.8432,56.9755,113300.0
2008-04-15 09:45:00,77.49,77.53,77.28,77.29,92800.0,56.9829,57.0123,56.8285,56.8358,92800.0
2008-04-15 09:50:00,77.28,77.3,77.06,77.07,95300.0,56.8285,56.8432,56.6667,56.674,95300.0
2008-04-15 09:55:00,77.06,77.14,76.9,76.9,61500.0,56.6667,56.7255,56.549,56.549,61500.0
2008-04-15 10:00:00,76.9,76.98,76.86,76.93,67200.0,56.549,56.6079,56.5196,56.5711,67200.0
2008-04-15 10:05:00,76.94,76.95,76.7,76.71,102700.0,56.5785,56.5858,56.402,56.4093,102700.0
2008-04-15 10:10:00,76.72,76.74,76.5,76.5,130700.0,56.4167,56.4314,56.2549,56.2549,130700.0
2008-04-15 10:15:00,76.49,76.59,76.41,76.55,109200.0,56.2475,56.3211,56.1887,56.2917,109200.0
2008-04-15 10:20:00,76.54,76.65,76.48,76.51,76400.0,56.2843,56.3652,56.2402,56.2622,76400.0
2008-04-15 10:25:00,76.53,76.62,76.46,76.54,82100.0,56.277,56.3431,56.2255,56.2843,82100.0
2008-04-15 10:30:00,76.52,76.75,76.51,76.71,72200.0,56.2696,56.4387,56.2622,56.4093,72200.0
2008-04-15 10:35:00,76.71,76.72,76.61,76.62,84200.0,56.4093,56.4167,56.3358,56.3431,84200.0
2008-04-15 10:40:00,76.61,76.61,76.5,76.59,72300.0,56.3358,56.3358,56.2549,56.3211,72300.0
2008-04-15 10:45:00,76.59,76.61,76.51,76.51,36300.0,56.3211,56.3358,56.2622,56.2622,36300.0
2008-04-15 10:50:00,76.52,76.58,76.42,76.43,48900.0,56.2696,56.3137,56.1961,56.2034,48900.0
2008-04-15 10:55:00,76.44,76.46,76.38,76.45,26500.0,56.2108,56.2255,56.1667,56.2181,26500.0
2008-04-15 11:00:00,76.44,76.49,76.42,76.47,48000.0,56.2108,56.2475,56.1961,56.2328,48000.0
2008-04-15 11:05:00,76.48,76.5,76.29,76.29,50200.0,56.2402,56.2549,56.1005,56.1005,50200.0
2008-04-15 11:10:00,76.3,76.36,76.23,76.25,68000.0,56.1078,56.1519,56.0563,56.0711,68000.0
2008-04-15 11:15:00,76.25,76.29,76.19,76.2,63200.0,56.0711,56.1005,56.0269,56.0343,63200.0
2008-04-15 11:20:00,76.19,76.19,76.11,76.12,75900.0,56.0269,56.0269,55.9681,55.9755,75900.0
2008-04-15 11:25:00,76.12,76.14,76.03,76.04,62100.0,55.9755,55.9902,55.9093,55.9166,62100.0
2008-04-15 11:30:00,76.03,76.07,76.01,76.06,40400.0,55.9093,55.9387,55.8946,55.9313,40400.0
2008-04-15 11:35:00,76.05,76.15,76.03,76.15,55700.0,55.924,55.9975,55.9093,55.9975,55700.0
2008-04-15 11:40:00,76.15,76.16,76.0,76.01,75200.0,55.9975,56.0049,55.8872,55.8946,75200.0
2008-04-15 11:45:00,76.0,76.25,75.9,75.92,139400.0,55.8872,56.0711,55.8137,55.8284,139400.0
2008-04-15 11:50:00,75.92,75.93,75.84,75.85,66600.0,55.8284,55.8357,55.7696,55.7769,66600.0
2008-04-15 11:55:00,75.84,75.85,75.72,75.73,125600.0,55.7696,55.7769,55.6813,55.6887,125600.0
2008-04-15 12:00:00,75.72,75.74,75.65,75.67,51200.0,55.6813,55.696,55.6298,55.6445,51200.0
2008-04-15 12:05:00,75.67,76.0,75.67,75.72,87700.0,55.6445,55.8872,55.6445,55.6813,87700.0
2008-04-15 12:10:00,75.73,76.0,75.69,75.8,171000.0,55.6887,55.8872,55.6593,55.7401,171000.0
2008-04-15 12:15:00,75.79,75.82,75.76,75.8,45300.0,55.7328,55.7549,55.7107,55.7401,45300.0
2008-04-15 12:20:00,75.81,75.81,75.74,75.79,37500.0,55.7475,55.7475,55.696,55.7328,37500.0
2008-04-15 12:25:00,75.78,75.8,75.77,75.79,36600.0,55.7254,55.7401,55.7181,55.7328,36600.0
2008-04-15 12:30:00,75.79,75.81,75.75,75.79,67100.0,55.7328,55.7475,55.7034,55.7328,67100.0
2008-04-15 12:35:00,75.8,75.82,75.77,75.81,57300.0,55.7401,55.7549,55.7181,55.7475,57300.0
2008-04-15 12:40:00,75.8,75.87,75.77,75.81,51900.0,55.7401,55.7916,55.7181,55.7475,51900.0
2008-04-15 12:45:00,75.8,75.8,75.66,75.68,53100.0,55.7401,55.7401,55.6372,55.6519,53100.0
2008-04-15 12:50:00,75.68,75.69,75.6,75.67,35600.0,55.6519,55.6593,55.5931,55.6445,35600.0
2008-04-15 12:55:00,75.68,75.72,75.66,75.66,33400.0,55.6519,55.6813,55.6372,55.6372,33400.0
2008-04-15 13:00:00,75.67,75.8,75.67,75.79,47700.0,55.6445,55.7401,55.6445,55.7328,47700.0
2008-04-15 13:05:00,75.8,75.81,75.77,75.79,63900.0,55.7401,55.7475,55.7181,55.7328,63900.0
2008-04-15 13:10:00,75.79,75.84,75.7,75.77,82500.0,55.7328,55.7696,55.6666,55.7181,82500.0
2008-04-15 13:15:00,75.77,75.82,75.76,75.82,57100.0,55.7181,55.7549,55.7107,55.7549,57100.0
2008-04-15 13:20:00,75.81,75.89,75.79,75.8,79000.0,55.7475,55.8063,55.7328,55.7401,79000.0
2008-04-15 13:25:00,75.8,75.81,75.73,75.78,48700.0,55.7401,55.7475,55.6887,55.7254,48700.0
2008-04-15 13:30:00,75.76,75.78,75.69,75.73,65300.0,55.7107,55.7254,55.6593,55.6887,65300.0
2008-04-15 13:35:00,75.75,75.76,75.7,75.74,55100.0,55.7034,55.7107,55.6666,55.696,55100.0
2008-04-15 13:40:00,75.74,75.79,75.74,75.76,46500.0,55.696,55.7328,55.696,55.7107,46500.0
2008-04-15 13:45:00,75.77,75.9,75.76,75.85,67300.0,55.7181,55.8137,55.7107,55.7769,67300.0
2008-04-15 13:50:00,75.85,75.88,75.83,75.86,72300.0,55.7769,55.799,55.7622,55.7843,72300.0
2008-04-15 13:55:00,75.87,75.89,75.83,75.89,64300.0,55.7916,55.8063,55.7622,55.8063,64300.0
2008-04-15 14:00:00,75.89,75.91,75.73,75.79,66000.0,55.8063,55.821,55.6887,55.7328,66000.0
2008-04-15 14:05:00,75.8,75.85,75.79,75.81,71000.0,55.7401,55.7769,55.7328,55.7475,71000.0
2008-04-15 14:10:00,75.82,75.85,75.81,75.85,53400.0,55.7549,55.7769,55.7475,55.7769,53400.0
2008-04-15 14:15:00,75.85,75.86,75.77,75.78,59700.0,55.7769,55.7843,55.7181,55.7254,59700.0
2008-04-15 14:20:00,75.77,75.83,75.76,75.8,63200.0,55.7181,55.7622,55.7107,55.7401,63200.0
2008-04-15 14:25:00,75.8,75.83,75.76,75.83,51200.0,55.7401,55.7622,55.7107,55.7622,51200.0
2008-04-15 14:30:00,75.82,75.86,75.78,75.84,77500.0,55.7549,55.7843,55.7254,55.7696,77500.0
2008-04-15 14:35:00,75.83,76.0,75.79,75.81,69700.0,55.7622,55.8872,55.7328,55.7475,69700.0
2008-04-15 14:40:00,75.81,75.81,75.72,75.74,57200.0,55.7475,55.7475,55.6813,55.696,57200.0
2008-04-15 14:45:00,75.73,75.74,75.66,75.69,72200.0,55.6887,55.696,55.6372,55.6593,72200.0
2008-04-15 14:50:00,75.69,75.7,75.62,75.63,66900.0,55.6593,55.6666,55.6078,55.6151,66900.0
2008-04-15 14:55:00,75.62,75.66,75.6,75.66,57100.0,55.6078,55.6372,55.5931,55.6372,57100.0
2008-04-15 15:00:00,75.66,75.7,75.63,75.7,53600.0,55.6372,55.6666,55.6151,55.6666,53600.0
2008-04-15 15:05:00,75.69,75.71,75.61,75.62,55300.0,55.6593,55.674,55.6004,55.6078,55300.0
2008-04-15 15:10:00,75.62,75.73,75.62,75.64,67400.0,55.6078,55.6887,55.6078,55.6225,67400.0
2008-04-15 15:15:00,75.67,75.73,75.64,75.72,58200.0,55.6445,55.6887,55.6225,55.6813,58200.0
2008-04-15 15:20:00,75.71,75.78,75.71,75.75,141200.0,55.674,55.7254,55.674,55.7034,141200.0
2008-04-15 15:25:00,75.76,75.84,75.7,75.78,109300.0,55.7107,55.7696,55.6666,55.7254,109300.0
2008-04-15 15:30:00,75.78,75.83,75.78,75.79,120900.0,55.7254,55.7622,55.7254,55.7328,120900.0
2008-04-15 15:35:00,75.79,75.83,75.74,75.74,128400.0,55.7328,55.7622,55.696,55.696,128400.0
2008-04-15 15:40:00,75.74,75.79,75.71,75.78,151200.0,55.696,55.7328,55.674,55.7254,151200.0
2008-04-15 15:45:00,75.78,75.79,75.69,75.72,153200.0,55.7254,55.7328,55.6593,55.6813,153200.0
2008-04-15 15:50:00,75.72,75.84,75.68,75.78,180800.0,55.6813,55.7696,55.6519,55.7254,180800.0
2008-04-15 15:55:00,75.78,75.82,75.71,75.81,329100.0,55.7254,55.7549,55.674,55.7475,329100.0
2008-04-16 09:30:00,76.31,76.5,76.02,76.29,160800.0,56.1152,56.2549,55.9019,56.1005,160800.0
2008-04-16 09:35:00,76.32,76.39,75.96,76.12,80600.0,56.1225,56.174,55.8578,55.9755,80600.0
2008-04-16 09:40:00,76.11,76.13,75.9,76.0,91900.0,55.9681,55.9828,55.8137,55.8872,91900.0
2008-04-16 09:45:00,76.0,76.33,75.94,76.0,90100.0,55.8872,56.1299,55.8431,55.8872,90100.0
2008-04-16 09:50:00,76.0,76.05,75.9,75.98,71000.0,55.8872,55.924,55.8137,55.8725,71000.0
2008-04-16 09:55:00,75.99,76.04,75.85,76.0,63300.0,55.8799,55.9166,55.7769,55.8872,63300.0
2008-04-16 10:00:00,75.99,76.02,75.93,75.98,40000.0,55.8799,55.9019,55.8357,55.8725,40000.0
2008-04-16 10:05:00,75.98,75.99,75.83,75.88,56300.0,55.8725,55.8799,55.7622,55.799,56300.0
2008-04-16 10:10:00,75.88,75.88,75.64,75.72,123400.0,55.799,55.799,55.6225,55.6813,123400.0
2008-04-16 10:15:00,75.73,76.1,75.73,76.1,72100.0,55.6887,55.9608,55.6887,55.9608,72100.0
2008-04-16 10:20:00,76.1,76.41,76.1,76.21,81800.0,55.9608,56.1887,55.9608,56.0416,81800.0
2008-04-16 10:25:00,76.2,76.33,76.18,76.21,56600.0,56.0343,56.1299,56.0196,56.0416,56600.0
2008-04-16 10:30:00,76.21,76.44,76.2,76.31,71500.0,56.0416,56.2108,56.0343,56.1152,71500.0
2008-04-16 10:35:00,76.3,76.38,76.25,76.31,69600.0,56.1078,56.1667,56.0711,56.1152,69600.0
2008-04-16 10:40:00,76.31,76.32,76.25,76.31,82000.0,56.1152,56.1225,56.0711,56.1152,82000.0
2008-04-16 10:45:00,76.3,76.55,76.26,76.53,101500.0,56.1078,56.2917,56.0784,56.277,101500.0
2008-04-16 10:50:00,76.55,76.72,76.54,76.69,74000.0,56.2917,56.4167,56.2843,56.3946,74000.0
2008-04-16 10:55:00,76.69,76.84,76.67,76.81,75900.0,56.3946,56.5049,56.3799,56.4829,75900.0
2008-04-16 11:00:00,76.82,76.83,76.75,76.77,76000.0,56.4902,56.4976,56.4387,56.4534,76000.0
2008-04-16 11:05:00,76.79,76.79,76.6,76.7,83000.0,56.4681,56.4681,56.3284,56.402,83000.0
2008-04-16 11:10:00,76.7,76.73,76.53,76.55,50700.0,56.402,56.424,56.277,56.2917,50700.0
2008-04-16 11:15:00,76.54,76.54,76.4,76.45,65900.0,56.2843,56.2843,56.1814,56.2181,65900.0
2008-04-16 11:20:00,76.45,76.51,76.41,76.48,37900.0,56.2181,56.2622,56.1887,56.2402,37900.0
2008-04-16 11:25:00,76.48,76.48,76.41,76.44,28600.0,56.2402,56.2402,56.1887,56.2108,28600.0
2008-04-16 11:30:00,76.43,76.64,76.38,76.45,59100.0,56.2034,56.3578,56.1667,56.2181,59100.0
2008-04-16 11:35:00,76.46,76.53,76.43,76.43,32400.0,56.2255,56.277,56.2034,56.2034,32400.0
2008-04-16 11:40:00,76.43,76.45,76.28,76.29,61200.0,56.2034,56.2181,56.0931,56.1005,61200.0
2008-04-16 11:45:00,76.31,76.32,76.14,76.15,44800.0,56.1152,56.1225,55.9902,55.9975,44800.0
2008-04-16 11:50:00,76.15,76.15,75.97,75.98,75900.0,55.9975,55.9975,55.8652,55.8725,75900.0
2008-04-16 11:55:00,76.0,76.01,75.85,75.92,52700.0,55.8872,55.8946,55.7769,55.8284,52700.0
2008-04-16 12:00:00,75.91,76.01,75.91,76.0,46100.0,55.821,55.8946,55.821,55.8872,46100.0
2008-04-16 12:05:00,76.0,76.06,76.0,76.02,57200.0,55.8872,55.9313,55.8872,55.9019,57200.0
2008-04-16 12:10:00,76.02,76.17,76.0,76.16,62800.0,55.9019,56.0122,55.8872,56.0049,62800.0
2008-04-16 12:15:00,76.15,76.29,76.14,76.27,42200.0,55.9975,56.1005,55.9902,56.0858,42200.0
2008-04-16 12:20:00,76.28,76.42,76.22,76.36,71000.0,56.0931,56.1961,56.049,56.1519,71000.0
2008-04-16 12:25:00,76.36,76.4,76.32,76.39,24800.0,56.1519,56.1814,56.1225,56.174,24800.0
2008-04-16 12:30:00,76.39,76.42,76.37,76.38,26100.0,56.174,56.1961,56.1593,56.1667,26100.0
2008-04-16 12:35:00,76.37,76.38,76.2,76.21,53700.0,56.1593,56.1667,56.0343,56.0416,53700.0
2008-04-16 12:40:00,76.23,76.31,76.18,76.28,65400.0,56.0563,56.1152,56.0196,56.0931,65400.0
2008-04-16 12:45:00,76.28,76.31,76.18,76.2,46500.0,56.0931,56.1152,56.0196,56.0343,46500.0
2008-04-16 12:50:00,76.2,76.32,76.19,76.3,30900.0,56.0343,56.1225,56.0269,56.1078,30900.0
2008-04-16 12:55:00,76.33,76.34,76.27,76.29,17700.0,56.1299,56.1372,56.0858,56.1005,17700.0
2008-04-16 13:00:00,76.3,76.32,76.19,76.27,38500.0,56.1078,56.1225,56.0269,56.0858,38500.0
2008-04-16 13:05:00,76.27,76.32,76.22,76.32,19000.0,56.0858,56.1225,56.049,56.1225,19000.0
2008-04-16 13:10:00,76.32,76.33,76.26,76.33,36100.0,56.1225,56.1299,56.0784,56.1299,36100.0
2008-04-16 13:15:00,76.34,76.4,76.19,76.24,45500.0,56.1372,56.1814,56.0269,56.0637,45500.0
2008-04-16 13:20:00,76.26,76.38,76.2,76.29,47200.0,56.0784,56.1667,56.0343,56.1005,47200.0
2008-04-16 13:25:00,76.29,76.39,76.29,76.34,34300.0,56.1005,56.174,56.1005,56.1372,34300.0
2008-04-16 13:30:00,76.34,76.37,76.32,76.34,24700.0,56.1372,56.1593,56.1225,56.1372,24700.0
2008-04-16 13:35:00,76.35,76.36,76.23,76.35,20500.0,56.1446,56.1519,56.0563,56.1446,20500.0
2008-04-16 13:40:00,76.36,76.42,76.31,76.42,30500.0,56.1519,56.1961,56.1152,56.1961,30500.0
2008-04-16 13:45:00,76.42,76.47,76.4,76.45,26700.0,56.1961,56.2328,56.1814,56.2181,26700.0
2008-04-16 13:50:00,76.46,76.5,76.41,76.49,31300.0,56.2255,56.2549,56.1887,56.2475,31300.0
2008-04-16 13:55:00,76.47,76.49,76.46,76.46,36700.0,56.2328,56.2475,56.2255,56.2255,36700.0
2008-04-16 14:00:00,76.47,76.47,76.31,76.35,37600.0,56.2328,56.2328,56.1152,56.1446,37600.0
2008-04-16 14:05:00,76.36,76.44,76.36,76.43,30800.0,56.1519,56.2108,56.1519,56.2034,30800.0
2008-04-16 14:10:00,76.43,76.47,76.41,76.43,18900.0,56.2034,56.2328,56.1887,56.2034,18900.0
2008-04-16 14:15:00,76.42,76.52,76.41,76.5,50600.0,56.1961,56.2696,56.1887,56.2549,50600.0
2008-04-16 14:20:00,76.5,76.51,76.48,76.51,29000.0,56.2549,56.2622,56.2402,56.2622,29000.0
2008-04-16 14:25:00,76.51,76.63,76.48,76.62,41500.0,56.2622,56.3505,56.2402,56.3431,41500.0
2008-04-16 14:30:00,76.63,76.68,76.61,76.65,49500.0,56.3505,56.3873,56.3358,56.3652,49500.0
2008-04-16 14:35:00,76.64,76.65,76.55,76.56,41400.0,56.3578,56.3652,56.2917,56.299,41400.0
2008-04-16 14:40:00,76.56,76.63,76.52,76.53,37700.0,56.299,56.3505,56.2696,56.277,37700.0
2008-04-16 14:45:00,76.53,76.56,76.52,76.53,21300.0,56.277,56.299,56.2696,56.277,21300.0
2008-04-16 14:50:00,76.54,76.68,76.52,76.67,29300.0,56.2843,56.3873,56.2696,56.3799,29300.0
2008-04-16 14:55:00,76.68,76.73,76.58,76.58,46700.0,56.3873,56.424,56.3137,56.3137,46700.0
2008-04-16 15:00:00,76.58,76.71,76.55,76.68,41400.0,56.3137,56.4093,56.2917,56.3873,41400.0
2008-04-16 15:05:00,76.69,76.73,76.68,76.72,34800.0,56.3946,56.424,56.3873,56.4167,34800.0
2008-04-16 15:10:00,76.73,76.76,76.7,76.75,41700.0,56.424,56.4461,56.402,56.4387,41700.0
2008-04-16 15:15:00,76.76,76.91,76.75,76.91,99600.0,56.4461,56.5564,56.4387,56.5564,99600.0
2008-04-16 15:20:00,76.91,76.92,76.75,76.76,49900.0,56.5564,56.5637,56.4387,56.4461,49900.0
2008-04-16 15:25:00,76.77,76.8,76.74,76.75,48900.0,56.4534,56.4755,56.4314,56.4387,48900.0
2008-04-16 15:30:00,76.75,76.76,76.59,76.6,85000.0,56.4387,56.4461,56.3211,56.3284,85000.0
2008-04-16 15:35:00,76.61,76.72,76.6,76.7,77700.0,56.3358,56.4167,56.3284,56.402,77700.0
2008-04-16 15:40:00,76.71,76.74,76.63,76.66,89100.0,56.4093,56.4314,56.3505,56.3726,89100.0
2008-04-16 15:45:00,76.67,76.8,76.65,76.75,125100.0,56.3799,56.4755,56.3652,56.4387,125100.0
2008-04-16 15:50:00,76.74,76.86,76.65,76.71,131500.0,56.4314,56.5196,56.3652,56.4093,131500.0
2008-04-16 15:55:00,76.71,76.74,76.57,76.58,151100.0,56.4093,56.4314,56.3064,56.3137,151100.0
2008-04-17 09:30:00,76.4,77.0,76.4,76.92,86900.0,56.1814,56.6226,56.1814,56.5637,86900.0
2008-04-17 09:35:00,76.94,77.0,76.75,76.81,37100.0,56.5785,56.6226,56.4387,56.4829,37100.0
2008-04-17 09:40:00,76.82,77.0,76.77,76.87,57500.0,56.4902,56.6226,56.4534,56.527,57500.0
2008-04-17 09:45:00,76.88,77.0,76.71,76.88,56700.0,56.5343,56.6226,56.4093,56.5343,56700.0
2008-04-17 09:50:00,76.89,76.99,76.83,76.97,40000.0,56.5417,56.6152,56.4976,56.6005,40000.0
2008-04-17 09:55:00,76.98,76.99,76.65,76.93,52000.0,56.6079,56.6152,56.3652,56.5711,52000.0
2008-04-17 10:00:00,76.93,76.93,76.6,76.7,55200.0,56.5711,56.5711,56.3284,56.402,55200.0
2008-04-17 10:05:00,76.69,76.74,76.62,76.68,42500.0,56.3946,56.4314,56.3431,56.3873,42500.0
2008-04-17 10:10:00,76.68,76.79,76.67,76.74,41800.0,56.3873,56.4681,56.3799,56.4314,41800.0
2008-04-17 10:15:00,76.74,76.79,76.69,76.69,48400.0,56.4314,56.4681,56.3946,56.3946,48400.0
2008-04-17 10:20:00,76.69,76.76,76.65,76.68,54100.0,56.3946,56.4461,56.3652,56.3873,54100.0
2008-04-17 10:25:00,76.68,76.7,76.58,76.6,47300.0,56.3873,56.402,56.3137,56.3284,47300.0
2008-04-17 10:30:00,76.6,76.69,76.57,76.6,82400.0,56.3284,56.3946,56.3064,56.3284,82400.0
2008-04-17 10:35:00,76.58,76.65,76.57,76.64,27700.0,56.3137,56.3652,56.3064,56.3578,27700.0
2008-04-17 10:40:00,76.64,76.64,76.5,76.51,35200.0,56.3578,56.3578,56.2549,56.2622,35200.0
2008-04-17 10:45:00,76.54,76.56,76.49,76.55,23700.0,56.2843,56.299,56.2475,56.2917,23700.0
2008-04-17 10:50:00,76.54,76.54,76.4,76.45,46200.0,56.2843,56.2843,56.1814,56.2181,46200.0
2008-04-17 10:55:00,76.45,76.5,76.41,76.44,27500.0,56.2181,56.2549,56.1887,56.2108,27500.0
2008-04-17 11:00:00,76.44,76.5,76.4,76.5,34600.0,56.2108,56.2549,56.1814,56.2549,34600.0
2008-04-17 11:05:00,76.49,76.54,76.44,76.5,30800.0,56.2475,56.2843,56.2108,56.2549,30800.0
2008-04-17 11:10:00,76.5,76.57,76.43,76.56,33400.0,56.2549,56.3064,56.2034,56.299,33400.0
2008-04-17 11:15:00,76.57,76.69,76.53,76.65,14600.0,56.3064,56.3946,56.277,56.3652,14600.0
2008-04-17 11:20:00,76.65,76.68,76.6,76.66,15500.0,56.3652,56.3873,56.3284,56.3726,15500.0
2008-04-17 11:25:00,76.65,76.66,76.51,76.6,27400.0,56.3652,56.3726,56.2622,56.3284,27400.0
2008-04-17 11:30:00,76.6,76.63,76.51,76.53,20600.0,56.3284,56.3505,56.2622,56.277,20600.0
2008-04-17 11:35:00,76.53,76.63,76.52,76.59,23800.0,56.277,56.3505,56.2696,56.3211,23800.0
2008-04-17 11:40:00,76.59,76.6,76.5,76.57,24200.0,56.3211,56.3284,56.2549,56.3064,24200.0
2008-04-17 11:45:00,76.55,76.68,76.54,76.64,37800.0,56.2917,56.3873,56.2843,56.3578,37800.0
2008-04-17 11:50:00,76.65,76.68,76.57,76.64,30100.0,56.3652,56.3873,56.3064,56.3578,30100.0
2008-04-17 11:55:00,76.64,76.65,76.54,76.64,27900.0,56.3578,56.3652,56.2843,56.3578,27900.0
2008-04-17 12:00:00,76.64,76.72,76.57,76.69,35500.0,56.3578,56.4167,56.3064,56.3946,35500.0
2008-04-17 12:05:00,76.69,76.8,76.69,76.79,17900.0,56.3946,56.4755,56.3946,56.4681,17900.0
2008-04-17 12:10:00,76.78,76.88,76.76,76.87,23700.0,56.4608,56.5343,56.4461,56.527,23700.0
2008-04-17 12:15:00,76.88,77.01,76.87,76.99,93400.0,56.5343,56.6299,56.527,56.6152,93400.0
2008-04-17 12:20:00,76.98,77.0,76.91,76.98,40400.0,56.6079,56.6226,56.5564,56.6079,40400.0
2008-04-17 12:25:00,76.98,77.02,76.93,76.95,26900.0,56.6079,56.6373,56.5711,56.5858,26900.0
2008-04-17 12:30:00,76.94,76.95,76.87,76.87,10400.0,56.5785,56.5858,56.527,56.527,10400.0
2008-04-17 12:35:00,76.86,77.0,76.86,76.97,15500.0,56.5196,56.6226,56.5196,56.6005,15500.0
2008-04-17 12:40:00,76.98,77.02,76.96,77.0,22900.0,56.6079,56.6373,56.5932,56.6226,22900.0
2008-04-17 12:45:00,76.98,77.0,76.9,76.9,15900.0,56.6079,56.6226,56.549,56.549,15900.0
2008-04-17 12:50:00,76.89,76.96,76.86,76.96,15200.0,56.5417,56.5932,56.5196,56.5932,15200.0
2008-04-17 12:55:00,76.97,76.97,76.92,76.93,9700.0,56.6005,56.6005,56.5637,56.5711,9700.0
2008-04-17 13:00:00,76.93,76.95,76.86,76.89,16500.0,56.5711,56.5858,56.5196,56.5417,16500.0
2008-04-17 13:05:00,76.89,76.96,76.86,76.92,45800.0,56.5417,56.5932,56.5196,56.5637,45800.0
2008-04-17 13:10:00,76.91,76.94,76.83,76.86,45100.0,56.5564,56.5785,56.4976,56.5196,45100.0
2008-04-17 13:15:00,76.85,76.93,76.84,76.91,24400.0,56.5123,56.5711,56.5049,56.5564,24400.0
2008-04-17 13:20:00,76.9,76.94,76.86,76.94,24200.0,56.549,56.5785,56.5196,56.5785,24200.0
2008-04-17 13:25:00,76.92,76.99,76.89,76.99,38300.0,56.5637,56.6152,56.5417,56.6152,38300.0
2008-04-17 13:30:00,76.99,77.01,76.92,76.97,30100.0,56.6152,56.6299,56.5637,56.6005,30100.0
2008-04-17 13:35:00,76.97,77.01,76.91,77.0,27000.0,56.6005,56.6299,56.5564,56.6226,27000.0
2008-04-17 13:40:00,77.0,77.0,76.84,76.88,29100.0,56.6226,56.6226,56.5049,56.5343,29100.0
2008-04-17 13:45:00,76.89,76.97,76.88,76.92,21400.0,56.5417,56.6005,56.5343,56.5637,21400.0
2008-04-17 13:50:00,76.92,76.97,76.84,76.87,20500.0,56.5637,56.6005,56.5049,56.527,20500.0
2008-04-17 13:55:00,76.87,76.87,76.75,76.76,23000.0,56.527,56.527,56.4387,56.4461,23000.0
2008-04-17 14:00:00,76.76,76.83,76.72,76.83,21100.0,56.4461,56.4976,56.4167,56.4976,21100.0
2008-04-17 14:05:00,76.83,76.84,76.8,76.8,15100.0,56.4976,56.5049,56.4755,56.4755,15100.0
2008-04-17 14:10:00,76.8,76.81,76.73,76.77,26100.0,56.4755,56.4829,56.424,56.4534,26100.0
2008-04-17 14:15:00,76.78,76.84,76.74,76.81,35600.0,56.4608,56.5049,56.4314,56.4829,35600.0
2008-04-17 14:20:00,76.81,76.84,76.73,76.83,45000.0,56.4829,56.5049,56.424,56.4976,45000.0
2008-04-17 14:25:00,76.83,76.91,76.81,76.85,44900.0,56.4976,56.5564,56.4829,56.5123,44900.0
2008-04-17 14:30:00,76.87,76.88,76.79,76.79,19200.0,56.527,56.5343,56.4681,56.4681,19200.0
2008-04-17 14:35:00,76.81,76.93,76.77,76.92,21100.0,56.4829,56.5711,56.4534,56.5637,21100.0
2008-04-17 14:40:00,76.92,76.94,76.91,76.92,12300.0,56.5637,56.5785,56.5564,56.5637,12300.0
2008-04-17 14:45:00,76.93,77.01,76.91,76.96,31400.0,56.5711,56.6299,56.5564,56.5932,31400.0
2008-04-17 14:50:00,76.95,76.99,76.9,76.91,29000.0,56.5858,56.6152,56.549,56.5564,29000.0
2008-04-17 14:55:00,76.91,76.92,76.85,76.91,20400.0,56.5564,56.5637,56.5123,56.5564,20400.0
2008-04-17 15:00:00,76.91,76.99,76.84,76.95,62900.0,56.5564,56.6152,56.5049,56.5858,62900.0
2008-04-17 15:05:00,76.94,77.11,76.93,77.06,86800.0,56.5785,56.7035,56.5711,56.6667,86800.0
2008-04-17 15:10:00,77.05,77.11,77.04,77.07,55000.0,56.6593,56.7035,56.652,56.674,55000.0
2008-04-17 15:15:00,77.06,77.15,77.05,77.09,40500.0,56.6667,56.7329,56.6593,56.6888,40500.0
2008-04-17 15:20:00,77.09,77.11,77.01,77.07,30600.0,56.6888,56.7035,56.6299,56.674,30600.0
2008-04-17 15:25:00,77.07,77.13,77.02,77.04,32700.0,56.674,56.7182,56.6373,56.652,32700.0
2008-04-17 15:30:00,77.04,77.2,77.02,77.17,75100.0,56.652,56.7696,56.6373,56.7476,75100.0
2008-04-17 15:35:00,77.18,77.26,77.13,77.16,77400.0,56.7549,56.8138,56.7182,56.7402,77400.0
2008-04-17 15:40:00,77.15,77.16,77.04,77.09,90600.0,56.7329,56.7402,56.652,56.6888,90600.0
2008-04-17 15:45:00,77.1,77.11,77.0,77.0,82200.0,56.6961,56.7035,56.6226,56.6226,82200.0
2008-04-17 15:50:00,77.0,77.05,76.9,76.96,118500.0,56.6226,56.6593,56.549,56.5932,118500.0
2008-04-17 15:55:00,76.95,77.02,76.85,76.91,146800.0,56.5858,56.6373,56.5123,56.5564,146800.0
2008-04-18 09:30:00,77.5,78.0,77.5,77.62,571000.0,56.9903,57.3579,56.9903,57.0785,571000.0
2008-04-18 09:35:00,77.59,78.0,77.56,77.88,80100.0,57.0564,57.3579,57.0344,57.2697,80100.0
2008-04-18 09:40:00,77.88,77.99,77.68,77.69,103300.0,57.2697,57.3506,57.1226,57.13,103300.0
2008-04-18 09:45:00,77.68,77.84,77.63,77.77,53900.0,57.1226,57.2403,57.0858,57.1888,53900.0
2008-04-18 09:50:00,77.77,77.94,77.76,77.9,81200.0,57.1888,57.3138,57.1814,57.2844,81200.0
2008-04-18 09:55:00,77.9,77.9,77.82,77.87,42100.0,57.2844,57.2844,57.2256,57.2623,42100.0
2008-04-18 10:00:00,77.84,78.0,77.8,77.96,125200.0,57.2403,57.3579,57.2109,57.3285,125200.0
2008-04-18 10:05:00,77.97,78.1,77.94,77.97,95200.0,57.3359,57.4315,57.3138,57.3359,95200.0
2008-04-18 10:10:00,77.97,78.2,77.97,78.01,76000.0,57.3359,57.505,57.3359,57.3653,76000.0
2008-04-18 10:15:00,78.0,78.05,77.96,78.05,47700.0,57.3579,57.3947,57.3285,57.3947,47700.0
2008-04-18 10:20:00,78.06,78.1,77.93,77.98,38200.0,57.4021,57.4315,57.3065,57.3432,38200.0
2008-04-18 10:25:00,78.0,78.04,77.86,77.87,45000.0,57.3579,57.3873,57.255,57.2623,45000.0
2008-04-18 10:30:00,77.88,77.9,77.82,77.85,61700.0,57.2697,57.2844,57.2256,57.2476,61700.0
2008-04-18 10:35:00,77.86,78.0,77.78,77.95,45800.0,57.255,57.3579,57.1962,57.3212,45800.0
2008-04-18 10:40:00,77.95,77.98,77.88,77.96,47100.0,57.3212,57.3432,57.2697,57.3285,47100.0
2008-04-18 10:45:00,77.96,78.08,77.95,77.99,57300.0,57.3285,57.4168,57.3212,57.3506,57300.0
2008-04-18 10:50:00,77.99,78.01,77.93,77.98,33700.0,57.3506,57.3653,57.3065,57.3432,33700.0
2008-04-18 10:55:00,77.99,78.1,77.98,78.05,39200.0,57.3506,57.4315,57.3432,57.3947,39200.0
2008-04-18 11:00:00,78.05,78.16,78.05,78.16,55300.0,57.3947,57.4756,57.3947,57.4756,55300.0
2008-04-18 11:05:00,78.15,78.16,78.05,78.12,51800.0,57.4682,57.4756,57.3947,57.4462,51800.0
2008-04-18 11:10:00,78.12,78.21,78.11,78.12,76900.0,57.4462,57.5124,57.4388,57.4462,76900.0
2008-04-18 11:15:00,78.11,78.25,78.1,78.22,34000.0,57.4388,57.5418,57.4315,57.5197,34000.0
2008-04-18 11:20:00,78.22,78.3,78.19,78.29,68800.0,57.5197,57.5785,57.4976,57.5712,68800.0
2008-04-18 11:25:00,78.3,78.35,78.29,78.32,42700.0,57.5785,57.6153,57.5712,57.5932,42700.0
2008-04-18 11:30:00,78.33,78.4,78.3,78.35,56000.0,57.6006,57.6521,57.5785,57.6153,56000.0
2008-04-18 11:35:00,78.35,78.42,78.34,78.41,41800.0,57.6153,57.6668,57.608,57.6594,41800.0
2008-04-18 11:40:00,78.41,78.59,78.38,78.59,62200.0,57.6594,57.7918,57.6374,57.7918,62200.0
2008-04-18 11:45:00,78.59,78.86,78.59,78.86,121900.0,57.7918,57.9903,57.7918,57.9903,121900.0
2008-04-18 11:50:00,78.86,78.95,78.83,78.95,100000.0,57.9903,58.0565,57.9683,58.0565,100000.0
2008-04-18 11:55:00,78.95,79.1,78.86,78.88,110600.0,58.0565,58.1668,57.9903,58.005,110600.0
2008-04-18 12:00:00,78.88,78.89,78.75,78.77,72100.0,58.005,58.0124,57.9095,57.9242,72100.0
2008-04-18 12:05:00,78.77,78.82,78.62,78.62,48000.0,57.9242,57.9609,57.8139,57.8139,48000.0
2008-04-18 12:10:00,78.61,78.66,78.58,78.6,34600.0,57.8065,57.8433,57.7844,57.7991,34600.0
2008-04-18 12:15:00,78.6,78.87,78.59,78.81,40700.0,57.7991,57.9977,57.7918,57.9536,40700.0
2008-04-18 12:20:00,78.82,78.97,78.82,78.9,50100.0,57.9609,58.0712,57.9609,58.0198,50100.0
2008-04-18 12:25:00,78.92,78.95,78.9,78.92,20600.0,58.0345,58.0565,58.0198,58.0345,20600.0
2008-04-18 12:30:00,78.91,78.92,78.82,78.83,40700.0,58.0271,58.0345,57.9609,57.9683,40700.0
2008-04-18 12:35:00,78.82,78.83,78.77,78.83,34300.0,57.9609,57.9683,57.9242,57.9683,34300.0
2008-04-18 12:40:00,78.83,78.9,78.83,78.84,24200.0,57.9683,58.0198,57.9683,57.9756,24200.0
2008-04-18 12:45:00,78.83,78.88,78.79,78.85,36500.0,57.9683,58.005,57.9389,57.983,36500.0
2008-04-18 12:50:00,78.84,78.95,78.82,78.9,40900.0,57.9756,58.0565,57.9609,58.0198,40900.0
2008-04-18 12:55:00,78.89,78.92,78.85,78.87,28700.0,58.0124,58.0345,57.983,57.9977,28700.0
2008-04-18 13:00:00,78.88,78.97,78.84,78.96,37200.0,58.005,58.0712,57.9756,58.0639,37200.0
2008-04-18 13:05:00,78.97,79.1,78.94,79.04,79500.0,58.0712,58.1668,58.0492,58.1227,79500.0
2008-04-18 13:10:00,79.04,79.06,78.96,78.97,32100.0,58.1227,58.1374,58.0639,58.0712,32100.0
2008-04-18 13:15:00,78.98,78.99,78.94,78.98,23200.0,58.0786,58.0859,58.0492,58.0786,23200.0
2008-04-18 13:20:00,78.98,79.01,78.96,79.0,51400.0,58.0786,58.1006,58.0639,58.0933,51400.0
2008-04-18 13:25:00,78.98,79.05,78.98,78.98,55700.0,58.0786,58.1301,58.0786,58.0786,55700.0
2008-04-18 13:30:00,78.99,79.0,78.9,78.9,42200.0,58.0859,58.0933,58.0198,58.0198,42200.0
2008-04-18 13:35:00,78.91,78.91,78.81,78.87,50200.0,58.0271,58.0271,57.9536,57.9977,50200.0
2008-04-18 13:40:00,78.86,78.88,78.82,78.85,42500.0,57.9903,58.005,57.9609,57.983,42500.0
2008-04-18 13:45:00,78.87,78.88,78.82,78.84,32300.0,57.9977,58.005,57.9609,57.9756,32300.0
2008-04-18 13:50:00,78.85,78.91,78.83,78.88,45800.0,57.983,58.0271,57.9683,58.005,45800.0
2008-04-18 13:55:00,78.87,78.92,78.76,78.88,52400.0,57.9977,58.0345,57.9168,58.005,52400.0
2008-04-18 14:00:00,78.88,78.91,78.77,78.77,35400.0,58.005,58.0271,57.9242,57.9242,35400.0
2008-04-18 14:05:00,78.76,78.8,78.68,78.68,71300.0,57.9168,57.9462,57.858,57.858,71300.0
2008-04-18 14:10:00,78.68,78.76,78.61,78.72,69500.0,57.858,57.9168,57.8065,57.8874,69500.0
2008-04-18 14:15:00,78.71,78.83,78.68,78.82,59700.0,57.88,57.9683,57.858,57.9609,59700.0
2008-04-18 14:20:00,78.83,78.88,78.76,78.76,43000.0,57.9683,58.005,57.9168,57.9168,43000.0
2008-04-18 14:25:00,78.76,78.78,78.64,78.66,61100.0,57.9168,57.9315,57.8286,57.8433,61100.0
2008-04-18 14:30:00,78.67,78.69,78.63,78.69,37100.0,57.8506,57.8653,57.8212,57.8653,37100.0
2008-04-18 14:35:00,78.69,78.73,78.67,78.71,76600.0,57.8653,57.8947,57.8506,57.88,76600.0
2008-04-18 14:40:00,78.71,78.81,78.68,78.68,69100.0,57.88,57.9536,57.858,57.858,69100.0
2008-04-18 14:45:00,78.68,78.74,78.67,78.7,76700.0,57.858,57.9021,57.8506,57.8727,76700.0
2008-04-18 14:50:00,78.7,78.73,78.66,78.7,59100.0,57.8727,57.8947,57.8433,57.8727,59100.0
2008-04-18 14:55:00,78.7,78.72,78.64,78.68,50400.0,57.8727,57.8874,57.8286,57.858,50400.0
2008-04-18 15:00:00,78.66,78.67,78.54,78.64,111800.0,57.8433,57.8506,57.755,57.8286,111800.0
2008-04-18 15:05:00,78.63,78.7,78.59,78.65,71300.0,57.8212,57.8727,57.7918,57.8359,71300.0
2008-04-18 15:10:00,78.66,78.75,78.63,78.7,160300.0,57.8433,57.9095,57.8212,57.8727,160300.0
2008-04-18 15:15:00,78.68,78.76,78.62,78.63,102800.0,57.858,57.9168,57.8139,57.8212,102800.0
2008-04-18 15:20:00,78.62,78.64,78.58,78.63,99000.0,57.8139,57.8286,57.7844,57.8212,99000.0
2008-04-18 15:25:00,78.63,78.71,78.58,78.67,82900.0,57.8212,57.88,57.7844,57.8506,82900.0
2008-04-18 15:30:00,78.67,78.72,78.65,78.67,100200.0,57.8506,57.8874,57.8359,57.8506,100200.0
2008-04-18 15:35:00,78.68,78.71,78.65,78.7,152800.0,57.858,57.88,57.8359,57.8727,152800.0
2008-04-18 15:40:00,78.7,78.72,78.65,78.67,147400.0,57.8727,57.8874,57.8359,57.8506,147400.0
2008-04-18 15:45:00,78.66,78.7,78.62,78.7,225900.0,57.8433,57.8727,57.8139,57.8727,225900.0
2008-04-18 15:50:00,78.71,78.78,78.6,78.68,402600.0,57.88,57.9315,57.7991,57.858,402600.0
2008-04-18 15:55:00,78.68,78.75,78.65,78.7,380600.0,57.858,57.9095,57.8359,57.8727,380600.0
2008-04-21 09:30:00,78.71,78.71,78.17,78.26,74000.0,57.88,57.88,57.4829,57.5491,74000.0
2008-04-21 09:35:00,78.27,78.4,78.26,78.36,52500.0,57.5565,57.6521,57.5491,57.6227,52500.0
2008-04-21 09:40:00,78.4,78.75,78.34,78.75,35300.0,57.6521,57.9095,57.608,57.9095,35300.0
2008-04-21 09:45:00,78.76,78.86,78.74,78.8,66200.0,57.9168,57.9903,57.9021,57.9462,66200.0
2008-04-21 09:50:00,78.8,79.16,78.79,79.14,73100.0,57.9462,58.2109,57.9389,58.1962,73100.0
2008-04-21 09:55:00,79.15,79.29,78.83,78.91,84800.0,58.2036,58.3065,57.9683,58.0271,84800.0
2008-04-21 10:00:00,78.92,78.96,78.78,78.78,52700.0,58.0345,58.0639,57.9315,57.9315,52700.0
2008-04-21 10:05:00,78.79,78.99,78.78,78.95,57000.0,57.9389,58.0859,57.9315,58.0565,57000.0
2008-04-21 10:10:00,78.94,79.02,78.86,78.91,59400.0,58.0492,58.108,57.9903,58.0271,59400.0
2008-04-21 10:15:00,78.9,78.9,78.8,78.9,72500.0,58.0198,58.0198,57.9462,58.0198,72500.0
2008-04-21 10:20:00,78.89,78.91,78.86,78.87,32500.0,58.0124,58.0271,57.9903,57.9977,32500.0
2008-04-21 10:25:00,78.86,78.9,78.8,78.86,39100.0,57.9903,58.0198,57.9462,57.9903,39100.0
2008-04-21 10:30:00,78.85,78.96,78.82,78.92,35300.0,57.983,58.0639,57.9609,58.0345,35300.0
2008-04-21 10:35:00,78.9,78.97,78.81,78.87,58300.0,58.0198,58.0712,57.9536,57.9977,58300.0
2008-04-21 10:40:00,78.86,79.0,78.76,78.89,129000.0,57.9903,58.0933,57.9168,58.0124,129000.0
2008-04-21 10:45:00,78.89,78.99,78.87,78.97,60000.0,58.0124,58.0859,57.9977,58.0712,60000.0
2008-04-21 10:50:00,78.96,79.12,78.93,78.95,93100.0,58.0639,58.1815,58.0418,58.0565,93100.0
2008-04-21 10:55:00,78.95,79.23,78.91,79.01,201100.0,58.0565,58.2624,58.0271,58.1006,201100.0
2008-04-21 11:00:00,79.0,79.14,79.0,79.04,49500.0,58.0933,58.1962,58.0933,58.1227,49500.0
2008-04-21 11:05:00,79.05,79.24,79.05,79.17,40200.0,58.1301,58.2698,58.1301,58.2183,40200.0
2008-04-21 11:10:00,79.16,79.16,79.03,79.05,44900.0,58.2109,58.2109,58.1154,58.1301,44900.0
2008-04-21 11:15:00,79.06,79.06,78.92,78.99,39000.0,58.1374,58.1374,58.0345,58.0859,39000.0
2008-04-21 11:20:00,78.98,79.11,78.98,79.03,41000.0,58.0786,58.1742,58.0786,58.1154,41000.0
2008-04-21 11:25:00,79.02,79.09,78.95,79.01,71700.0,58.108,58.1595,58.0565,58.1006,71700.0
2008-04-21 11:30:00,78.99,79.04,78.96,78.96,35800.0,58.0859,58.1227,58.0639,58.0639,35800.0
2008-04-21 11:35:00,78.96,79.04,78.94,78.96,31400.0,58.0639,58.1227,58.0492,58.0639,31400.0
2008-04-21 11:40:00,78.95,78.99,78.94,78.97,17700.0,58.0565,58.0859,58.0492,58.0712,17700.0
2008-04-21 11:45:00,78.98,79.0,78.92,78.98,30000.0,58.0786,58.0933,58.0345,58.0786,30000.0
2008-04-21 11:50:00,78.99,79.0,78.9,78.92,28200.0,58.0859,58.0933,58.0198,58.0345,28200.0
2008-04-21 11:55:00,78.93,78.98,78.9,78.9,25700.0,58.0418,58.0786,58.0198,58.0198,25700.0
2008-04-21 12:00:00,78.9,78.98,78.89,78.97,22100.0,58.0198,58.0786,58.0124,58.0712,22100.0
2008-04-21 12:05:00,78.97,79.03,78.96,78.98,37600.0,58.0712,58.1154,58.0639,58.0786,37600.0
2008-04-21 12:10:00,78.97,79.02,78.94,78.97,38400.0,58.0712,58.108,58.0492,58.0712,38400.0
2008-04-21 12:15:00,78.97,79.01,78.96,79.0,43600.0,58.0712,58.1006,58.0639,58.0933,43600.0
2008-04-21 12:20:00,78.99,79.14,78.99,79.05,55800.0,58.0859,58.1962,58.0859,58.1301,55800.0
2008-04-21 12:25:00,79.04,79.04,78.98,79.03,60200.0,58.1227,58.1227,58.0786,58.1154,60200.0
2008-04-21 12:30:00,79.04,79.04,79.0,79.03,44300.0,58.1227,58.1227,58.0933,58.1154,44300.0
2008-04-21 12:35:00,79.02,79.04,78.98,79.0,37900.0,58.108,58.1227,58.0786,58.0933,37900.0
2008-04-21 12:40:00,79.0,79.07,78.99,79.02,42400.0,58.0933,58.1448,58.0859,58.108,42400.0
2008-04-21 12:45:00,79.02,79.03,78.99,79.01,179100.0,58.108,58.1154,58.0859,58.1006,179100.0
2008-04-21 12:50:00,79.01,79.02,78.94,78.96,37000.0,58.1006,58.108,58.0492,58.0639,37000.0
2008-04-21 12:55:00,78.96,78.96,78.85,78.91,51600.0,58.0639,58.0639,57.983,58.0271,51600.0
2008-04-21 13:00:00,78.92,78.95,78.88,78.93,27600.0,58.0345,58.0565,58.005,58.0418,27600.0
2008-04-21 13:05:00,78.94,79.0,78.89,78.89,144600.0,58.0492,58.0933,58.0124,58.0124,144600.0
2008-04-21 13:10:00,78.89,78.96,78.89,78.94,34800.0,58.0124,58.0639,58.0124,58.0492,34800.0
2008-04-21 13:15:00,78.93,78.95,78.88,78.92,29300.0,58.0418,58.0565,58.005,58.0345,29300.0
2008-04-21 13:20:00,78.91,78.99,78.9,78.95,33500.0,58.0271,58.0859,58.0198,58.0565,33500.0
2008-04-21 13:25:00,78.95,78.99,78.92,78.94,35700.0,58.0565,58.0859,58.0345,58.0492,35700.0
2008-04-21 13:30:00,78.94,78.96,78.89,78.9,33800.0,58.0492,58.0639,58.0124,58.0198,33800.0
2008-04-21 13:35:00,78.89,79.01,78.89,78.98,44500.0,58.0124,58.1006,58.0124,58.0786,44500.0
2008-04-21 13:40:00,78.99,78.99,78.82,78.83,36600.0,58.0859,58.0859,57.9609,57.9683,36600.0
2008-04-21 13:45:00,78.85,78.93,78.84,78.92,31800.0,57.983,58.0418,57.9756,58.0345,31800.0
2008-04-21 13:50:00,78.92,78.93,78.84,78.91,50300.0,58.0345,58.0418,57.9756,58.0271,50300.0
2008-04-21 13:55:00,78.91,78.94,78.89,78.9,27500.0,58.0271,58.0492,58.0124,58.0198,27500.0
2008-04-21 14:00:00,78.9,78.9,78.81,78.86,42100.0,58.0198,58.0198,57.9536,57.9903,42100.0
2008-04-21 14:05:00,78.86,78.88,78.8,78.81,35000.0,57.9903,58.005,57.9462,57.9536,35000.0
2008-04-21 14:10:00,78.8,78.87,78.76,78.78,41700.0,57.9462,57.9977,57.9168,57.9315,41700.0
2008-04-21 14:15:00,78.78,78.86,78.77,78.85,34000.0,57.9315,57.9903,57.9242,57.983,34000.0
2008-04-21 14:20:00,78.87,78.87,78.68,78.7,41100.0,57.9977,57.9977,57.858,57.8727,41100.0
2008-04-21 14:25:00,78.7,78.79,78.7,78.76,24400.0,57.8727,57.9389,57.8727,57.9168,24400.0
2008-04-21 14:30:00,78.76,78.88,78.74,78.83,42400.0,57.9168,58.005,57.9021,57.9683,42400.0
2008-04-21 14:35:00,78.83,78.85,78.74,78.77,29200.0,57.9683,57.983,57.9021,57.9242,29200.0
2008-04-21 14:40:00,78.77,78.83,78.74,78.8,31900.0,57.9242,57.9683,57.9021,57.9462,31900.0
2008-04-21 14:45:00,78.81,79.03,78.8,78.93,57100.0,57.9536,58.1154,57.9462,58.0418,57100.0
2008-04-21 14:50:00,78.92,79.0,78.9,78.93,37400.0,58.0345,58.0933,58.0198,58.0418,37400.0
2008-04-21 14:55:00,78.94,78.98,78.89,78.92,29100.0,58.0492,58.0786,58.0124,58.0345,29100.0
2008-04-21 15:00:00,78.93,79.03,78.91,79.03,52000.0,58.0418,58.1154,58.0271,58.1154,52000.0
2008-04-21 15:05:00,79.03,79.04,78.92,78.95,55000.0,58.1154,58.1227,58.0345,58.0565,55000.0
2008-04-21 15:10:00,78.95,78.99,78.93,78.95,36100.0,58.0565,58.0859,58.0418,58.0565,36100.0
2008-04-21 15:15:00,78.96,79.04,78.95,79.01,47100.0,58.0639,58.1227,58.0565,58.1006,47100.0
2008-04-21 15:20:00,79.02,79.07,78.91,79.06,67600.0,58.108,58.1448,58.0271,58.1374,67600.0
2008-04-21 15:25:00,79.07,79.21,79.04,79.19,123200.0,58.1448,58.2477,58.1227,58.233,123200.0
2008-04-21 15:30:00,79.18,79.25,79.06,79.24,110300.0,58.2257,58.2771,58.1374,58.2698,110300.0
2008-04-21 15:35:00,79.24,79.37,79.22,79.29,90900.0,58.2698,58.3654,58.2551,58.3065,90900.0
2008-04-21 15:40:00,79.28,79.35,79.26,79.3,84500.0,58.2992,58.3507,58.2845,58.3139,84500.0
2008-04-21 15:45:00,79.31,79.31,79.16,79.28,70000.0,58.3213,58.3213,58.2109,58.2992,70000.0
2008-04-21 15:50:00,79.28,79.3,79.11,79.14,101300.0,58.2992,58.3139,58.1742,58.1962,101300.0
2008-04-21 15:55:00,79.13,79.15,79.08,79.1,132400.0,58.1889,58.2036,58.1521,58.1668,132400.0
2008-04-22 09:30:00,79.32,79.32,78.53,79.17,97000.0,58.3286,58.3286,57.7477,58.2183,97000.0
2008-04-22 09:35:00,79.19,79.21,78.89,79.01,35200.0,58.233,58.2477,58.0124,58.1006,35200.0
2008-04-22 09:40:00,79.01,79.14,78.99,79.05,59400.0,58.1006,58.1962,58.0859,58.1301,59400.0
2008-04-22 09:45:00,79.05,79.24,79.05,79.15,57000.0,58.1301,58.2698,58.1301,58.2036,57000.0
2008-04-22 09:50:00,79.15,79.16,78.9,78.95,71500.0,58.2036,58.2109,58.0198,58.0565,71500.0
2008-04-22 09:55:00,78.92,79.21,78.9,79.1,61700.0,58.0345,58.2477,58.0198,58.1668,61700.0
2008-04-22 10:00:00,79.1,79.14,78.92,78.96,71000.0,58.1668,58.1962,58.0345,58.0639,71000.0
2008-04-22 10:05:00,78.97,79.31,78.91,79.26,101300.0,58.0712,58.3213,58.0271,58.2845,101300.0
2008-04-22 10:10:00,79.26,79.32,79.0,79.3,99600.0,58.2845,58.3286,58.0933,58.3139,99600.0
2008-04-22 10:15:00,79.3,79.31,79.06,79.15,81100.0,58.3139,58.3213,58.1374,58.2036,81100.0
2008-04-22 10:20:00,79.14,79.18,79.06,79.08,64100.0,58.1962,58.2257,58.1374,58.1521,64100.0
2008-04-22 10:25:00,79.08,79.24,79.02,79.05,88600.0,58.1521,58.2698,58.108,58.1301,88600.0
2008-04-22 10:30:00,79.1,79.33,79.06,79.27,66100.0,58.1668,58.336,58.1374,58.2918,66100.0
2008-04-22 10:35:00,79.27,79.54,79.2,79.5,119500.0,58.2918,58.4904,58.2404,58.461,119500.0
2008-04-22 10:40:00,79.5,79.78,79.5,79.71,161000.0,58.461,58.6669,58.461,58.6154,161000.0
2008-04-22 10:45:00,79.71,79.78,79.64,79.75,81100.0,58.6154,58.6669,58.5639,58.6448,81100.0
2008-04-22 10:50:00,79.73,79.78,79.65,79.73,68200.0,58.6301,58.6669,58.5713,58.6301,68200.0
2008-04-22 10:55:00,79.73,79.86,79.71,79.86,74300.0,58.6301,58.7257,58.6154,58.7257,74300.0
2008-04-22 11:00:00,79.86,79.98,79.82,79.93,130600.0,58.7257,58.8139,58.6963,58.7772,130600.0
2008-04-22 11:05:00,79.92,79.99,79.75,79.75,81900.0,58.7698,58.8213,58.6448,58.6448,81900.0
2008-04-22 11:10:00,79.75,79.75,79.51,79.52,102100.0,58.6448,58.6448,58.4683,58.4757,102100.0
2008-04-22 11:15:00,79.53,79.64,79.44,79.46,63300.0,58.483,58.5639,58.4168,58.4316,63300.0
2008-04-22 11:20:00,79.46,79.5,79.33,79.4,112800.0,58.4316,58.461,58.336,58.3874,112800.0
2008-04-22 11:25:00,79.4,79.45,79.33,79.35,47200.0,58.3874,58.4242,58.336,58.3507,47200.0
2008-04-22 11:30:00,79.35,79.58,79.23,79.25,175400.0,58.3507,58.5198,58.2624,58.2771,175400.0
2008-04-22 11:35:00,79.26,79.29,79.15,79.18,64300.0,58.2845,58.3065,58.2036,58.2257,64300.0
2008-04-22 11:40:00,79.17,79.36,79.13,79.15,94500.0,58.2183,58.358,58.1889,58.2036,94500.0
2008-04-22 11:45:00,79.15,79.35,79.04,79.04,75800.0,58.2036,58.3507,58.1227,58.1227,75800.0
2008-04-22 11:50:00,79.04,79.09,78.91,78.94,123400.0,58.1227,58.1595,58.0271,58.0492,123400.0
2008-04-22 11:55:00,78.95,79.0,78.9,78.9,91900.0,58.0565,58.0933,58.0198,58.0198,91900.0
2008-04-22 12:00:00,78.9,78.93,78.76,78.76,79000.0,58.0198,58.0418,57.9168,57.9168,79000.0
2008-04-22 12:05:00,78.76,78.84,78.71,78.72,106800.0,57.9168,57.9756,57.88,57.8874,106800.0
2008-04-22 12:10:00,78.72,78.93,78.71,78.93,74100.0,57.8874,58.0418,57.88,58.0418,74100.0
2008-04-22 12:15:00,78.93,79.06,78.85,78.9,131900.0,58.0418,58.1374,57.983,58.0198,131900.0
2008-04-22 12:20:00,78.91,79.01,78.79,78.86,70500.0,58.0271,58.1006,57.9389,57.9903,70500.0
2008-04-22 12:25:00,78.83,78.89,78.7,78.73,125000.0,57.9683,58.0124,57.8727,57.8947,125000.0
2008-04-22 12:30:00,78.72,78.78,78.52,78.53,77800.0,57.8874,57.9315,57.7403,57.7477,77800.0
2008-04-22 12:35:00,78.53,78.59,78.51,78.52,46000.0,57.7477,57.7918,57.733,57.7403,46000.0
2008-04-22 12:40:00,78.53,78.53,78.18,78.19,159400.0,57.7477,57.7477,57.4903,57.4976,159400.0
2008-04-22 12:45:00,78.19,78.22,78.1,78.16,106300.0,57.4976,57.5197,57.4315,57.4756,106300.0
2008-04-22 12:50:00,78.15,78.21,78.02,78.1,71300.0,57.4682,57.5124,57.3726,57.4315,71300.0
2008-04-22 12:55:00,78.09,78.09,77.79,77.81,155300.0,57.4241,57.4241,57.2035,57.2182,155300.0
2008-04-22 13:00:00,77.81,78.1,77.76,78.08,134900.0,57.2182,57.4315,57.1814,57.4168,134900.0
2008-04-22 13:05:00,78.07,78.24,78.04,78.2,86900.0,57.4094,57.5344,57.3873,57.505,86900.0
2008-04-22 13:10:00,78.19,78.3,78.15,78.18,46500.0,57.4976,57.5785,57.4682,57.4903,46500.0
2008-04-22 13:15:00,78.16,78.18,77.96,78.0,49500.0,57.4756,57.4903,57.3285,57.3579,49500.0
2008-04-22 13:20:00,78.01,78.29,78.01,78.17,60500.0,57.3653,57.5712,57.3653,57.4829,60500.0
2008-04-22 13:25:00,78.17,78.37,78.14,78.28,56400.0,57.4829,57.63,57.4609,57.5638,56400.0
2008-04-22 13:30:00,78.29,78.3,78.18,78.28,42800.0,57.5712,57.5785,57.4903,57.5638,42800.0
2008-04-22 13:35:00,78.28,78.34,78.12,78.14,42200.0,57.5638,57.608,57.4462,57.4609,42200.0
2008-04-22 13:40:00,78.14,78.23,78.13,78.21,34200.0,57.4609,57.5271,57.4535,57.5124,34200.0
2008-04-22 13:45:00,78.22,78.23,78.13,78.14,30100.0,57.5197,57.5271,57.4535,57.4609,30100.0
2008-04-22 13:50:00,78.14,78.2,78.11,78.12,31800.0,57.4609,57.505,57.4388,57.4462,31800.0
2008-04-22 13:55:00,78.12,78.15,78.1,78.13,25800.0,57.4462,57.4682,57.4315,57.4535,25800.0
2008-04-22 14:00:00,78.13,78.17,78.12,78.13,60600.0,57.4535,57.4829,57.4462,57.4535,60600.0
2008-04-22 14:05:00,78.14,78.28,78.06,78.17,38200.0,57.4609,57.5638,57.4021,57.4829,38200.0
2008-04-22 14:10:00,78.17,78.27,78.15,78.25,39400.0,57.4829,57.5565,57.4682,57.5418,39400.0
2008-04-22 14:15:00,78.26,78.28,78.17,78.18,49000.0,57.5491,57.5638,57.4829,57.4903,49000.0
2008-04-22 14:20:00,78.18,78.25,78.09,78.25,36300.0,57.4903,57.5418,57.4241,57.5418,36300.0
2008-04-22 14:25:00,78.25,78.26,78.05,78.06,73600.0,57.5418,57.5491,57.3947,57.4021,73600.0
2008-04-22 14:30:00,78.06,78.18,78.0,78.07,75100.0,57.4021,57.4903,57.3579,57.4094,75100.0
2008-04-22 14:35:00,78.05,78.15,77.94,77.97,55200.0,57.3947,57.4682,57.3138,57.3359,55200.0
2008-04-22 14:40:00,77.97,78.04,77.82,77.88,74600.0,57.3359,57.3873,57.2256,57.2697,74600.0
2008-04-22 14:45:00,77.88,77.97,77.82,77.9,77300.0,57.2697,57.3359,57.2256,57.2844,77300.0
2008-04-22 14:50:00,77.9,77.96,77.83,77.84,53000.0,57.2844,57.3285,57.2329,57.2403,53000.0
2008-04-22 14:55:00,77.84,77.9,77.8,77.87,53000.0,57.2403,57.2844,57.2109,57.2623,53000.0
2008-04-22 15:00:00,77.88,77.91,77.8,77.91,59400.0,57.2697,57.2917,57.2109,57.2917,59400.0
2008-04-22 15:05:00,77.91,78.11,77.88,78.04,54700.0,57.2917,57.4388,57.2697,57.3873,54700.0
2008-04-22 15:10:00,78.04,78.05,77.84,77.89,88400.0,57.3873,57.3947,57.2403,57.277,88400.0
2008-04-22 15:15:00,77.91,77.96,77.75,77.84,89400.0,57.2917,57.3285,57.1741,57.2403,89400.0
2008-04-22 15:20:00,77.84,77.98,77.75,77.93,103600.0,57.2403,57.3432,57.1741,57.3065,103600.0
2008-04-22 15:25:00,77.94,78.05,77.84,77.97,106400.0,57.3138,57.3947,57.2403,57.3359,106400.0
2008-04-22 15:30:00,77.98,78.14,77.96,78.03,123500.0,57.3432,57.4609,57.3285,57.38,123500.0
2008-04-22 15:35:00,78.02,78.19,77.94,78.11,132000.0,57.3726,57.4976,57.3138,57.4388,132000.0
2008-04-22 15:40:00,78.11,78.27,78.07,78.27,147600.0,57.4388,57.5565,57.4094,57.5565,147600.0
2008-04-22 15:45:00,78.26,78.6,78.26,78.43,193100.0,57.5491,57.7991,57.5491,57.6741,193100.0
2008-04-22 15:50:00,78.44,78.49,78.39,78.46,180700.0,57.6815,57.7183,57.6447,57.6962,180700.0
2008-04-22 15:55:00,78.45,78.74,78.43,78.68,199700.0,57.6888,57.9021,57.6741,57.858,199700.0
2008-04-23 09:30:00,80.65,80.95,80.0,80.03,564700.0,59.3066,59.5272,58.8286,58.8507,564700.0
2008-04-23 09:35:00,80.02,80.11,79.57,80.03,354700.0,58.8434,58.9095,58.5124,58.8507,354700.0
2008-04-23 09:40:00,80.05,80.94,79.86,80.9,520300.0,58.8654,59.5199,58.7257,59.4905,520300.0
2008-04-23 09:45:00,80.9,80.95,80.37,80.78,337800.0,59.4905,59.5272,59.1007,59.4022,337800.0
2008-04-23 09:50:00,80.77,81.26,80.7,80.98,401300.0,59.3949,59.7552,59.3434,59.5493,401300.0
2008-04-23 09:55:00,80.99,80.99,80.41,80.49,200900.0,59.5567,59.5567,59.1301,59.189,200900.0
2008-04-23 10:00:00,80.49,80.8,80.42,80.68,305900.0,59.189,59.4169,59.1375,59.3287,305900.0
2008-04-23 10:05:00,80.65,80.86,80.6,80.83,315600.0,59.3066,59.4611,59.2699,59.439,315600.0
2008-04-23 10:10:00,80.81,80.85,80.52,80.79,156700.0,59.4243,59.4537,59.211,59.4096,156700.0
2008-04-23 10:15:00,80.75,81.03,80.72,80.95,201400.0,59.3802,59.5861,59.3581,59.5272,201400.0
2008-04-23 10:20:00,80.95,81.24,80.88,81.13,216200.0,59.5272,59.7405,59.4758,59.6596,216200.0
2008-04-23 10:25:00,81.15,81.47,81.13,81.35,286400.0,59.6743,59.9096,59.6596,59.8214,286400.0
2008-04-23 10:30:00,81.35,81.77,81.18,81.77,281800.0,59.8214,60.1302,59.6964,60.1302,281800.0
2008-04-23 10:35:00,81.75,82.66,81.7,82.54,659100.0,60.1155,60.7847,60.0788,60.6965,659100.0
2008-04-23 10:40:00,82.53,82.95,82.39,82.6,365800.0,60.6891,60.998,60.5862,60.7406,365800.0
2008-04-23 10:45:00,82.58,82.84,82.5,82.72,309300.0,60.7259,60.9171,60.667,60.8288,309300.0
2008-04-23 10:50:00,82.74,83.1,82.74,83.06,306900.0,60.8435,61.1083,60.8435,61.0788,306900.0
2008-04-23 10:55:00,83.09,83.18,82.88,83.04,264100.0,61.1009,61.1671,60.9465,61.0641,264100.0
2008-04-23 11:00:00,83.04,83.1,82.77,82.89,299200.0,61.0641,61.1083,60.8656,60.9538,299200.0
2008-04-23 11:05:00,82.89,83.05,82.85,83.04,244600.0,60.9538,61.0715,60.9244,61.0641,244600.0
2008-04-23 11:10:00,83.04,83.36,83.02,83.03,255100.0,61.0641,61.2995,61.0494,61.0568,255100.0
2008-04-23 11:15:00,83.03,83.13,82.98,83.02,192500.0,61.0568,61.1303,61.02,61.0494,192500.0
2008-04-23 11:20:00,83.04,83.07,82.63,82.65,411900.0,61.0641,61.0862,60.7626,60.7773,411900.0
2008-04-23 11:25:00,82.65,82.8,82.6,82.61,358700.0,60.7773,60.8877,60.7406,60.7479,358700.0
2008-04-23 11:30:00,82.61,82.72,82.33,82.46,285900.0,60.7479,60.8288,60.542,60.6376,285900.0
2008-04-23 11:35:00,82.45,82.59,82.4,82.59,200400.0,60.6303,60.7332,60.5935,60.7332,200400.0
2008-04-23 11:40:00,82.58,82.71,82.24,82.27,214900.0,60.7259,60.8215,60.4758,60.4979,214900.0
2008-04-23 11:45:00,82.28,82.58,82.25,82.44,118400.0,60.5053,60.7259,60.4832,60.6229,118400.0
2008-04-23 11:50:00,82.45,82.67,82.43,82.66,79300.0,60.6303,60.7921,60.6156,60.7847,79300.0
2008-04-23 11:55:00,82.66,82.69,82.5,82.58,68100.0,60.7847,60.8068,60.667,60.7259,68100.0
2008-04-23 12:00:00,82.56,82.69,82.56,82.6,126300.0,60.7112,60.8068,60.7112,60.7406,126300.0
2008-04-23 12:05:00,82.61,82.68,82.52,82.54,66900.0,60.7479,60.7994,60.6818,60.6965,66900.0
2008-04-23 12:10:00,82.53,82.55,82.45,82.45,44100.0,60.6891,60.7038,60.6303,60.6303,44100.0
2008-04-23 12:15:00,82.44,82.52,82.44,82.5,87100.0,60.6229,60.6818,60.6229,60.667,87100.0
2008-04-23 12:20:00,82.49,82.75,82.45,82.66,125300.0,60.6597,60.8509,60.6303,60.7847,125300.0
2008-04-23 12:25:00,82.67,82.67,82.53,82.59,92400.0,60.7921,60.7921,60.6891,60.7332,92400.0
2008-04-23 12:30:00,82.59,82.63,82.45,82.45,74400.0,60.7332,60.7626,60.6303,60.6303,74400.0
2008-04-23 12:35:00,82.45,82.55,82.41,82.43,105200.0,60.6303,60.7038,60.6009,60.6156,105200.0
2008-04-23 12:40:00,82.43,82.54,82.43,82.48,59600.0,60.6156,60.6965,60.6156,60.6523,59600.0
2008-04-23 12:45:00,82.48,82.57,82.44,82.5,66700.0,60.6523,60.7185,60.6229,60.667,66700.0
2008-04-23 12:50:00,82.5,82.61,82.5,82.52,60100.0,60.667,60.7479,60.667,60.6818,60100.0
2008-04-23 12:55:00,82.53,82.58,82.5,82.55,40700.0,60.6891,60.7259,60.667,60.7038,40700.0
2008-04-23 13:00:00,82.55,82.55,82.49,82.53,52400.0,60.7038,60.7038,60.6597,60.6891,52400.0
2008-04-23 13:05:00,82.53,82.62,82.5,82.53,93200.0,60.6891,60.7553,60.667,60.6891,93200.0
2008-04-23 13:10:00,82.53,82.56,82.47,82.48,57800.0,60.6891,60.7112,60.645,60.6523,57800.0
2008-04-23 13:15:00,82.48,82.55,82.47,82.5,69700.0,60.6523,60.7038,60.645,60.667,69700.0
2008-04-23 13:20:00,82.49,82.52,82.36,82.4,78400.0,60.6597,60.6818,60.5641,60.5935,78400.0
2008-04-23 13:25:00,82.4,82.54,82.29,82.44,75900.0,60.5935,60.6965,60.5126,60.6229,75900.0
2008-04-23 13:30:00,82.44,82.44,82.36,82.38,57600.0,60.6229,60.6229,60.5641,60.5788,57600.0
2008-04-23 13:35:00,82.39,82.44,82.35,82.41,51500.0,60.5862,60.6229,60.5567,60.6009,51500.0
2008-04-23 13:40:00,82.42,82.45,82.3,82.3,44100.0,60.6082,60.6303,60.52,60.52,44100.0
2008-04-23 13:45:00,82.3,82.52,82.26,82.5,63100.0,60.52,60.6818,60.4906,60.667,63100.0
2008-04-23 13:50:00,82.5,82.51,82.3,82.32,51200.0,60.667,60.6744,60.52,60.5347,51200.0
2008-04-23 13:55:00,82.31,82.49,82.3,82.48,71800.0,60.5273,60.6597,60.52,60.6523,71800.0
2008-04-23 14:00:00,82.48,82.5,82.3,82.31,66400.0,60.6523,60.667,60.52,60.5273,66400.0
2008-04-23 14:05:00,82.31,82.46,82.3,82.4,63600.0,60.5273,60.6376,60.52,60.5935,63600.0
2008-04-23 14:10:00,82.39,82.61,82.38,82.53,86700.0,60.5862,60.7479,60.5788,60.6891,86700.0
2008-04-23 14:15:00,82.53,82.57,82.5,82.56,57300.0,60.6891,60.7185,60.667,60.7112,57300.0
2008-04-23 14:20:00,82.56,82.64,82.51,82.54,70200.0,60.7112,60.77,60.6744,60.6965,70200.0
2008-04-23 14:25:00,82.55,82.6,82.47,82.56,56000.0,60.7038,60.7406,60.645,60.7112,56000.0
2008-04-23 14:30:00,82.56,82.75,82.54,82.72,99700.0,60.7112,60.8509,60.6965,60.8288,99700.0
2008-04-23 14:35:00,82.73,82.75,82.56,82.58,57400.0,60.8362,60.8509,60.7112,60.7259,57400.0
2008-04-23 14:40:00,82.56,82.67,82.5,82.57,97100.0,60.7112,60.7921,60.667,60.7185,97100.0
2008-04-23 14:45:00,82.56,82.67,82.55,82.62,55600.0,60.7112,60.7921,60.7038,60.7553,55600.0
2008-04-23 14:50:00,82.61,82.7,82.59,82.68,79600.0,60.7479,60.8141,60.7332,60.7994,79600.0
2008-04-23 14:55:00,82.66,82.69,82.54,82.55,76900.0,60.7847,60.8068,60.6965,60.7038,76900.0
2008-04-23 15:00:00,82.55,82.59,82.47,82.51,96000.0,60.7038,60.7332,60.645,60.6744,96000.0
2008-04-23 15:05:00,82.51,82.6,82.5,82.54,88200.0,60.6744,60.7406,60.667,60.6965,88200.0
2008-04-23 15:10:00,82.56,82.69,82.55,82.67,100000.0,60.7112,60.8068,60.7038,60.7921,100000.0
2008-04-23 15:15:00,82.68,82.96,82.67,82.96,170700.0,60.7994,61.0053,60.7921,61.0053,170700.0
2008-04-23 15:20:00,82.94,82.98,82.85,82.89,168600.0,60.9906,61.02,60.9244,60.9538,168600.0
2008-04-23 15:25:00,82.89,82.94,80.98,82.61,150300.0,60.9538,60.9906,59.5493,60.7479,150300.0
2008-04-23 15:30:00,82.61,82.77,82.59,82.72,221800.0,60.7479,60.8656,60.7332,60.8288,221800.0
2008-04-23 15:35:00,82.71,82.72,82.52,82.55,174000.0,60.8215,60.8288,60.6818,60.7038,174000.0
2008-04-23 15:40:00,82.55,82.57,82.23,82.36,315200.0,60.7038,60.7185,60.4685,60.5641,315200.0
2008-04-23 15:45:00,82.34,82.35,82.01,82.13,369700.0,60.5494,60.5567,60.3067,60.395,369700.0
2008-04-23 15:50:00,82.13,82.18,82.0,82.03,423500.0,60.395,60.4317,60.2994,60.3214,423500.0
2008-04-23 15:55:00,82.04,82.2,82.0,82.18,453000.0,60.3288,60.4464,60.2994,60.4317,453000.0
2008-04-24 09:30:00,82.49,82.86,81.65,82.64,225000.0,60.6597,60.9318,60.042,60.77,225000.0
2008-04-24 09:35:00,82.67,82.83,82.33,82.46,101400.0,60.7921,60.9097,60.542,60.6376,101400.0
2008-04-24 09:40:00,82.46,83.35,82.42,83.29,142400.0,60.6376,61.2921,60.6082,61.248,142400.0
2008-04-24 09:45:00,83.31,83.37,82.82,82.87,101400.0,61.2627,61.3068,60.9024,60.9391,101400.0
2008-04-24 09:50:00,82.85,82.88,82.57,82.63,94900.0,60.9244,60.9465,60.7185,60.7626,94900.0
2008-04-24 09:55:00,82.63,82.64,82.58,82.58,57800.0,60.7626,60.77,60.7259,60.7259,57800.0
2008-04-24 10:00:00,82.58,82.65,82.25,82.34,163400.0,60.7259,60.7773,60.4832,60.5494,163400.0
2008-04-24 10:05:00,82.34,82.34,82.03,82.08,80500.0,60.5494,60.5494,60.3214,60.3582,80500.0
2008-04-24 10:10:00,82.09,82.39,82.08,82.29,95600.0,60.3655,60.5862,60.3582,60.5126,95600.0
2008-04-24 10:15:00,82.29,82.31,82.06,82.09,46600.0,60.5126,60.5273,60.3435,60.3655,46600.0
2008-04-24 10:20:00,82.09,82.12,82.01,82.08,58900.0,60.3655,60.3876,60.3067,60.3582,58900.0
2008-04-24 10:25:00,82.06,82.15,81.88,82.09,93200.0,60.3435,60.4097,60.2111,60.3655,93200.0
2008-04-24 10:30:00,82.1,82.14,81.96,81.97,68100.0,60.3729,60.4023,60.2699,60.2773,68100.0
2008-04-24 10:35:00,81.96,82.06,81.95,82.0,40100.0,60.2699,60.3435,60.2626,60.2994,40100.0
2008-04-24 10:40:00,82.0,82.24,81.98,82.06,54800.0,60.2994,60.4758,60.2847,60.3435,54800.0
2008-04-24 10:45:00,82.05,82.08,81.97,82.03,29100.0,60.3361,60.3582,60.2773,60.3214,29100.0
2008-04-24 10:50:00,82.04,82.17,81.9,82.16,51100.0,60.3288,60.4244,60.2258,60.417,51100.0
2008-04-24 10:55:00,82.15,82.21,82.0,82.0,30500.0,60.4097,60.4538,60.2994,60.2994,30500.0
2008-04-24 11:00:00,82.01,82.06,81.94,82.06,41600.0,60.3067,60.3435,60.2552,60.3435,41600.0
2008-04-24 11:05:00,82.06,82.33,82.03,82.22,53800.0,60.3435,60.542,60.3214,60.4611,53800.0
2008-04-24 11:10:00,82.21,82.28,82.08,82.18,33500.0,60.4538,60.5053,60.3582,60.4317,33500.0
2008-04-24 11:15:00,82.19,82.22,82.07,82.13,38200.0,60.4391,60.4611,60.3508,60.395,38200.0
2008-04-24 11:20:00,82.13,82.17,82.06,82.17,31400.0,60.395,60.4244,60.3435,60.4244,31400.0
2008-04-24 11:25:00,82.16,82.31,82.12,82.22,61200.0,60.417,60.5273,60.3876,60.4611,61200.0
2008-04-24 11:30:00,82.22,82.32,82.17,82.27,54600.0,60.4611,60.5347,60.4244,60.4979,54600.0
2008-04-24 11:35:00,82.27,82.34,82.19,82.22,65400.0,60.4979,60.5494,60.4391,60.4611,65400.0
2008-04-24 11:40:00,82.25,82.27,82.15,82.25,31800.0,60.4832,60.4979,60.4097,60.4832,31800.0
2008-04-24 11:45:00,82.26,82.44,82.16,82.4,43500.0,60.4906,60.6229,60.417,60.5935,43500.0
2008-04-24 11:50:00,82.4,82.48,82.32,82.36,58900.0,60.5935,60.6523,60.5347,60.5641,58900.0
2008-04-24 11:55:00,82.35,82.46,82.35,82.45,32600.0,60.5567,60.6376,60.5567,60.6303,32600.0
2008-04-24 12:00:00,82.45,82.65,82.43,82.64,56000.0,60.6303,60.7773,60.6156,60.77,56000.0
2008-04-24 12:05:00,82.64,82.77,82.64,82.76,54900.0,60.77,60.8656,60.77,60.8582,54900.0
2008-04-24 12:10:00,82.74,82.94,82.73,82.91,50500.0,60.8435,60.9906,60.8362,60.9685,50500.0
2008-04-24 12:15:00,82.92,83.02,82.83,83.02,60500.0,60.9759,61.0494,60.9097,61.0494,60500.0
2008-04-24 12:20:00,83.03,83.05,82.86,82.97,40700.0,61.0568,61.0715,60.9318,61.0127,40700.0
2008-04-24 12:25:00,82.97,83.02,82.88,82.88,71700.0,61.0127,61.0494,60.9465,60.9465,71700.0
2008-04-24 12:30:00,82.9,82.94,82.85,82.89,41200.0,60.9612,60.9906,60.9244,60.9538,41200.0
2008-04-24 12:35:00,82.87,82.88,82.74,82.86,56000.0,60.9391,60.9465,60.8435,60.9318,56000.0
2008-04-24 12:40:00,82.87,83.09,82.85,82.93,36700.0,60.9391,61.1009,60.9244,60.9832,36700.0
2008-04-24 12:45:00,82.94,82.97,82.92,82.95,20500.0,60.9906,61.0127,60.9759,60.998,20500.0
2008-04-24 12:50:00,82.96,82.96,82.8,82.8,46600.0,61.0053,61.0053,60.8877,60.8877,46600.0
2008-04-24 12:55:00,82.79,82.83,82.75,82.81,38600.0,60.8803,60.9097,60.8509,60.895,38600.0
2008-04-24 13:00:00,82.81,82.84,82.77,82.8,36900.0,60.895,60.9171,60.8656,60.8877,36900.0
2008-04-24 13:05:00,82.81,82.88,82.78,82.8,36500.0,60.895,60.9465,60.8729,60.8877,36500.0
2008-04-24 13:10:00,82.82,82.87,82.78,82.81,24200.0,60.9024,60.9391,60.8729,60.895,24200.0
2008-04-24 13:15:00,82.82,82.84,82.68,82.7,47400.0,60.9024,60.9171,60.7994,60.8141,47400.0
2008-04-24 13:20:00,82.7,82.72,82.63,82.67,33000.0,60.8141,60.8288,60.7626,60.7921,33000.0
2008-04-24 13:25:00,82.67,82.83,82.66,82.83,31600.0,60.7921,60.9097,60.7847,60.9097,31600.0
2008-04-24 13:30:00,82.82,82.9,82.73,82.83,55500.0,60.9024,60.9612,60.8362,60.9097,55500.0
2008-04-24 13:35:00,82.83,82.83,82.71,82.77,34000.0,60.9097,60.9097,60.8215,60.8656,34000.0
2008-04-24 13:40:00,82.77,83.0,82.77,82.99,41800.0,60.8656,61.0347,60.8656,61.0274,41800.0
2008-04-24 13:45:00,82.99,83.01,82.9,82.97,36200.0,61.0274,61.0421,60.9612,61.0127,36200.0
2008-04-24 13:50:00,82.98,82.98,82.74,82.77,63000.0,61.02,61.02,60.8435,60.8656,63000.0
2008-04-24 13:55:00,82.76,83.02,82.72,83.0,55200.0,60.8582,61.0494,60.8288,61.0347,55200.0
2008-04-24 14:00:00,83.0,83.0,82.78,82.93,49700.0,61.0347,61.0347,60.8729,60.9832,49700.0
2008-04-24 14:05:00,82.92,83.01,82.84,82.97,53900.0,60.9759,61.0421,60.9171,61.0127,53900.0
2008-04-24 14:10:00,82.96,82.96,82.86,82.87,34700.0,61.0053,61.0053,60.9318,60.9391,34700.0
2008-04-24 14:15:00,82.89,83.04,82.87,82.99,66700.0,60.9538,61.0641,60.9391,61.0274,66700.0
2008-04-24 14:20:00,83.02,83.11,83.0,83.09,52400.0,61.0494,61.1156,61.0347,61.1009,52400.0
2008-04-24 14:25:00,83.11,83.15,83.0,83.15,47100.0,61.1156,61.145,61.0347,61.145,47100.0
2008-04-24 14:30:00,83.15,83.15,83.03,83.13,53000.0,61.145,61.145,61.0568,61.1303,53000.0
2008-04-24 14:35:00,83.13,83.17,83.06,83.11,47200.0,61.1303,61.1597,61.0788,61.1156,47200.0
2008-04-24 14:40:00,83.12,83.17,83.02,83.09,42800.0,61.123,61.1597,61.0494,61.1009,42800.0
2008-04-24 14:45:00,83.1,83.2,83.09,83.1,41800.0,61.1083,61.1818,61.1009,61.1083,41800.0
2008-04-24 14:50:00,83.1,83.1,83.05,83.08,48000.0,61.1083,61.1083,61.0715,61.0936,48000.0
2008-04-24 14:55:00,83.1,83.15,83.08,83.13,35900.0,61.1083,61.145,61.0936,61.1303,35900.0
2008-04-24 15:00:00,83.13,83.2,83.1,83.18,75600.0,61.1303,61.1818,61.1083,61.1671,75600.0
2008-04-24 15:05:00,83.18,83.24,83.15,83.23,67300.0,61.1671,61.2112,61.145,61.2039,67300.0
2008-04-24 15:10:00,83.21,83.24,83.1,83.1,68600.0,61.1891,61.2112,61.1083,61.1083,68600.0
2008-04-24 15:15:00,83.11,83.2,83.02,83.16,118800.0,61.1156,61.1818,61.0494,61.1524,118800.0
2008-04-24 15:20:00,83.17,83.3,83.12,83.15,101900.0,61.1597,61.2553,61.123,61.145,101900.0
2008-04-24 15:25:00,83.15,83.29,83.12,83.27,93700.0,61.145,61.248,61.123,61.2333,93700.0
2008-04-24 15:30:00,83.27,83.28,83.16,83.25,95700.0,61.2333,61.2406,61.1524,61.2186,95700.0
2008-04-24 15:35:00,83.24,83.29,83.18,83.29,133500.0,61.2112,61.248,61.1671,61.248,133500.0
2008-04-24 15:40:00,83.28,83.29,83.1,83.14,167800.0,61.2406,61.248,61.1083,61.1377,167800.0
2008-04-24 15:45:00,83.15,83.17,82.98,83.04,145200.0,61.145,61.1597,61.02,61.0641,145200.0
2008-04-24 15:50:00,83.02,83.14,82.94,82.99,202800.0,61.0494,61.1377,60.9906,61.0274,202800.0
2008-04-24 15:55:00,82.99,83.04,82.85,82.85,200200.0,61.0274,61.0641,60.9244,60.9244,200200.0
2008-04-25 09:30:00,83.38,84.04,83.38,84.0,307300.0,61.3142,61.7995,61.3142,61.7701,307300.0
2008-04-25 09:35:00,83.97,84.75,83.92,84.75,302700.0,61.748,62.3216,61.7113,62.3216,302700.0
2008-04-25 09:40:00,84.72,84.77,84.55,84.59,190600.0,62.2995,62.3363,62.1745,62.2039,190600.0
2008-04-25 09:45:00,84.56,84.59,84.27,84.34,176000.0,62.1819,62.2039,61.9686,62.0201,176000.0
2008-04-25 09:50:00,84.36,84.47,84.21,84.28,125500.0,62.0348,62.1157,61.9245,61.976,125500.0
2008-04-25 09:55:00,84.28,84.35,84.16,84.2,120800.0,61.976,62.0275,61.8877,61.9172,120800.0
2008-04-25 10:00:00,84.2,84.28,84.14,84.2,171500.0,61.9172,61.976,61.873,61.9172,171500.0
2008-04-25 10:05:00,84.2,84.4,84.15,84.38,157100.0,61.9172,62.0642,61.8804,62.0495,157100.0
2008-04-25 10:10:00,84.38,84.55,84.26,84.26,99000.0,62.0495,62.1745,61.9613,61.9613,99000.0
2008-04-25 10:15:00,84.26,84.5,84.2,84.44,168200.0,61.9613,62.1378,61.9172,62.0936,168200.0
2008-04-25 10:20:00,84.44,84.56,84.4,84.42,139500.0,62.0936,62.1819,62.0642,62.0789,139500.0
2008-04-25 10:25:00,84.42,84.6,84.4,84.46,142200.0,62.0789,62.2113,62.0642,62.1083,142200.0
2008-04-25 10:30:00,84.46,84.49,84.43,84.49,55000.0,62.1083,62.1304,62.0863,62.1304,55000.0
2008-04-25 10:35:00,84.5,84.51,84.28,84.28,87100.0,62.1378,62.1451,61.976,61.976,87100.0
2008-04-25 10:40:00,84.28,84.42,84.23,84.41,74800.0,61.976,62.0789,61.9392,62.0716,74800.0
2008-04-25 10:45:00,84.42,84.58,84.41,84.43,64600.0,62.0789,62.1966,62.0716,62.0863,64600.0
2008-04-25 10:50:00,84.43,84.54,84.31,84.5,86900.0,62.0863,62.1672,61.998,62.1378,86900.0
2008-04-25 10:55:00,84.5,84.66,84.39,84.64,121500.0,62.1378,62.2554,62.0569,62.2407,121500.0
2008-04-25 11:00:00,84.62,84.7,84.52,84.55,66800.0,62.226,62.2848,62.1525,62.1745,66800.0
2008-04-25 11:05:00,84.55,84.6,84.4,84.44,64600.0,62.1745,62.2113,62.0642,62.0936,64600.0
2008-04-25 11:10:00,84.45,84.6,84.38,84.48,89300.0,62.101,62.2113,62.0495,62.1231,89300.0
2008-04-25 11:15:00,84.48,84.52,84.38,84.46,88100.0,62.1231,62.1525,62.0495,62.1083,88100.0
2008-04-25 11:20:00,84.45,84.47,84.28,84.28,168400.0,62.101,62.1157,61.976,61.976,168400.0
2008-04-25 11:25:00,84.28,84.29,84.17,84.19,104800.0,61.976,61.9833,61.8951,61.9098,104800.0
2008-04-25 11:30:00,84.2,84.28,84.1,84.18,96200.0,61.9172,61.976,61.8436,61.9024,96200.0
2008-04-25 11:35:00,84.17,84.21,84.03,84.1,126100.0,61.8951,61.9245,61.7921,61.8436,126100.0
2008-04-25 11:40:00,84.1,84.24,84.09,84.21,62100.0,61.8436,61.9466,61.8363,61.9245,62100.0
2008-04-25 11:45:00,84.21,84.28,84.15,84.24,76000.0,61.9245,61.976,61.8804,61.9466,76000.0
2008-04-25 11:50:00,84.24,84.37,84.19,84.37,91100.0,61.9466,62.0422,61.9098,62.0422,91100.0
2008-04-25 11:55:00,84.37,84.44,84.23,84.4,75400.0,62.0422,62.0936,61.9392,62.0642,75400.0
2008-04-25 12:00:00,84.4,84.42,84.23,84.25,55600.0,62.0642,62.0789,61.9392,61.9539,55600.0
2008-04-25 12:05:00,84.25,84.35,84.17,84.18,60300.0,61.9539,62.0275,61.8951,61.9024,60300.0
2008-04-25 12:10:00,84.18,84.37,84.18,84.28,124300.0,61.9024,62.0422,61.9024,61.976,124300.0
2008-04-25 12:15:00,84.27,84.33,84.23,84.3,35800.0,61.9686,62.0127,61.9392,61.9907,35800.0
2008-04-25 12:20:00,84.31,84.32,84.21,84.26,39300.0,61.998,62.0054,61.9245,61.9613,39300.0
2008-04-25 12:25:00,84.25,84.34,84.25,84.33,28600.0,61.9539,62.0201,61.9539,62.0127,28600.0
2008-04-25 12:30:00,84.33,84.4,84.29,84.29,69800.0,62.0127,62.0642,61.9833,61.9833,69800.0
2008-04-25 12:35:00,84.29,84.41,84.28,84.41,19400.0,61.9833,62.0716,61.976,62.0716,19400.0
2008-04-25 12:40:00,84.42,84.42,84.3,84.37,24000.0,62.0789,62.0789,61.9907,62.0422,24000.0
2008-04-25 12:45:00,84.37,84.43,84.33,84.35,35200.0,62.0422,62.0863,62.0127,62.0275,35200.0
2008-04-25 12:50:00,84.32,84.37,84.29,84.35,32000.0,62.0054,62.0422,61.9833,62.0275,32000.0
2008-04-25 12:55:00,84.34,84.36,84.27,84.31,31900.0,62.0201,62.0348,61.9686,61.998,31900.0
2008-04-25 13:00:00,84.32,84.35,84.28,84.3,24900.0,62.0054,62.0275,61.976,61.9907,24900.0
2008-04-25 13:05:00,84.3,84.36,84.25,84.28,36000.0,61.9907,62.0348,61.9539,61.976,36000.0
2008-04-25 13:10:00,84.27,84.28,84.14,84.14,35800.0,61.9686,61.976,61.873,61.873,35800.0
2008-04-25 13:15:00,84.15,84.2,84.05,84.11,54900.0,61.8804,61.9172,61.8068,61.851,54900.0
2008-04-25 13:20:00,84.11,84.17,84.05,84.11,66700.0,61.851,61.8951,61.8068,61.851,66700.0
2008-04-25 13:25:00,84.12,84.18,84.08,84.13,45500.0,61.8583,61.9024,61.8289,61.8657,45500.0
2008-04-25 13:30:00,84.12,84.15,84.04,84.13,35600.0,61.8583,61.8804,61.7995,61.8657,35600.0
2008-04-25 13:35:00,84.13,84.28,84.12,84.25,47100.0,61.8657,61.976,61.8583,61.9539,47100.0
2008-04-25 13:40:00,84.25,84.26,84.18,84.2,58400.0,61.9539,61.9613,61.9024,61.9172,58400.0
2008-04-25 13:45:00,84.2,84.33,84.17,84.32,73300.0,61.9172,62.0127,61.8951,62.0054,73300.0
2008-04-25 13:50:00,84.33,84.39,84.33,84.36,57200.0,62.0127,62.0569,62.0127,62.0348,57200.0
2008-04-25 13:55:00,84.35,84.59,84.35,84.55,69300.0,62.0275,62.2039,62.0275,62.1745,69300.0
2008-04-25 14:00:00,84.55,84.75,84.55,84.75,109800.0,62.1745,62.3216,62.1745,62.3216,109800.0
2008-04-25 14:05:00,84.75,84.83,84.73,84.75,89800.0,62.3216,62.3804,62.3069,62.3216,89800.0
2008-04-25 14:10:00,84.74,84.8,84.72,84.78,41900.0,62.3142,62.3584,62.2995,62.3437,41900.0
2008-04-25 14:15:00,84.79,84.81,84.73,84.78,102500.0,62.351,62.3657,62.3069,62.3437,102500.0
2008-04-25 14:20:00,84.79,84.82,84.7,84.7,87900.0,62.351,62.3731,62.2848,62.2848,87900.0
2008-04-25 14:25:00,84.7,84.91,84.7,84.85,110200.0,62.2848,62.4393,62.2848,62.3951,110200.0
2008-04-25 14:30:00,84.86,84.93,84.85,84.9,99000.0,62.4025,62.454,62.3951,62.4319,99000.0
2008-04-25 14:35:00,84.91,85.03,84.9,84.98,214000.0,62.4393,62.5275,62.4319,62.4907,214000.0
2008-04-25 14:40:00,84.97,85.08,84.95,85.04,95300.0,62.4834,62.5643,62.4687,62.5349,95300.0
2008-04-25 14:45:00,85.04,85.09,84.82,84.87,83500.0,62.5349,62.5716,62.3731,62.4098,83500.0
2008-04-25 14:50:00,84.85,84.96,84.83,84.95,69100.0,62.3951,62.476,62.3804,62.4687,69100.0
2008-04-25 14:55:00,84.96,85.05,84.95,85.0,75400.0,62.476,62.5422,62.4687,62.5054,75400.0
2008-04-25 15:00:00,85.0,85.09,84.96,84.99,109700.0,62.5054,62.5716,62.476,62.4981,109700.0
2008-04-25 15:05:00,84.99,85.17,84.98,85.13,135300.0,62.4981,62.6304,62.4907,62.601,135300.0
2008-04-25 15:10:00,85.14,85.25,85.07,85.09,137300.0,62.6084,62.6893,62.5569,62.5716,137300.0
2008-04-25 15:15:00,85.1,85.23,85.1,85.12,109900.0,62.579,62.6746,62.579,62.5937,109900.0
2008-04-25 15:20:00,85.11,85.21,85.09,85.09,145600.0,62.5863,62.6599,62.5716,62.5716,145600.0
2008-04-25 15:25:00,85.08,85.09,85.0,85.01,144700.0,62.5643,62.5716,62.5054,62.5128,144700.0
2008-04-25 15:30:00,85.01,85.06,84.98,85.0,133300.0,62.5128,62.5496,62.4907,62.5054,133300.0
2008-04-25 15:35:00,85.01,85.01,84.85,84.86,171100.0,62.5128,62.5128,62.3951,62.4025,171100.0
2008-04-25 15:40:00,84.86,84.87,84.68,84.8,190700.0,62.4025,62.4098,62.2701,62.3584,190700.0
2008-04-25 15:45:00,84.8,84.8,84.65,84.65,147600.0,62.3584,62.3584,62.2481,62.2481,147600.0
2008-04-25 15:50:00,84.65,84.74,84.63,84.7,313900.0,62.2481,62.3142,62.2334,62.2848,313900.0
2008-04-25 15:55:00,84.71,85.0,84.7,84.95,338400.0,62.2922,62.5054,62.2848,62.4687,338400.0
2008-04-28 09:30:00,85.01,85.64,85.01,85.23,159600.0,62.5128,62.9761,62.5128,62.6746,159600.0
2008-04-28 09:35:00,85.22,85.46,85.22,85.35,57400.0,62.6672,62.8437,62.6672,62.7628,57400.0
2008-04-28 09:40:00,85.38,85.52,85.15,85.15,83100.0,62.7849,62.8878,62.6157,62.6157,83100.0
2008-04-28 09:45:00,85.15,85.15,84.87,84.93,97700.0,62.6157,62.6157,62.4098,62.454,97700.0
2008-04-28 09:50:00,84.94,85.06,84.9,84.97,92800.0,62.4613,62.5496,62.4319,62.4834,92800.0
2008-04-28 09:55:00,84.97,85.16,84.9,84.9,139700.0,62.4834,62.6231,62.4319,62.4319,139700.0
2008-04-28 10:00:00,84.88,84.9,84.47,84.54,86600.0,62.4172,62.4319,62.1157,62.1672,86600.0
2008-04-28 10:05:00,84.56,84.61,84.28,84.55,67700.0,62.1819,62.2186,61.976,62.1745,67700.0
2008-04-28 10:10:00,84.55,85.01,84.55,85.0,68600.0,62.1745,62.5128,62.1745,62.5054,68600.0
2008-04-28 10:15:00,84.98,85.0,84.69,84.69,53600.0,62.4907,62.5054,62.2775,62.2775,53600.0
2008-04-28 10:20:00,84.69,84.69,84.54,84.59,49300.0,62.2775,62.2775,62.1672,62.2039,49300.0
2008-04-28 10:25:00,84.61,84.67,84.56,84.63,48400.0,62.2186,62.2628,62.1819,62.2334,48400.0
2008-04-28 10:30:00,84.67,84.89,84.64,84.83,48000.0,62.2628,62.4245,62.2407,62.3804,48000.0
2008-04-28 10:35:00,84.82,84.89,84.74,84.77,40100.0,62.3731,62.4245,62.3142,62.3363,40100.0
2008-04-28 10:40:00,84.77,84.91,84.71,84.9,51900.0,62.3363,62.4393,62.2922,62.4319,51900.0
2008-04-28 10:45:00,84.88,84.93,84.85,84.87,48400.0,62.4172,62.454,62.3951,62.4098,48400.0
2008-04-28 10:50:00,84.87,84.89,84.85,84.87,24200.0,62.4098,62.4245,62.3951,62.4098,24200.0
2008-04-28 10:55:00,84.86,84.97,84.83,84.9,71300.0,62.4025,62.4834,62.3804,62.4319,71300.0
2008-04-28 11:00:00,84.9,85.2,84.88,85.07,150800.0,62.4319,62.6525,62.4172,62.5569,150800.0
2008-04-28 11:05:00,85.06,85.17,84.9,85.06,186500.0,62.5496,62.6304,62.4319,62.5496,186500.0
2008-04-28 11:10:00,85.05,85.15,84.98,85.1,86000.0,62.5422,62.6157,62.4907,62.579,86000.0
2008-04-28 11:15:00,85.1,85.16,84.94,84.95,83900.0,62.579,62.6231,62.4613,62.4687,83900.0
2008-04-28 11:20:00,84.96,85.03,84.94,84.96,42200.0,62.476,62.5275,62.4613,62.476,42200.0
2008-04-28 11:25:00,84.95,85.03,84.95,85.02,38300.0,62.4687,62.5275,62.4687,62.5201,38300.0
2008-04-28 11:30:00,85.02,85.05,84.97,85.01,52000.0,62.5201,62.5422,62.4834,62.5128,52000.0
2008-04-28 11:35:00,85.02,85.14,84.95,85.14,73100.0,62.5201,62.6084,62.4687,62.6084,73100.0
2008-04-28 11:40:00,85.14,85.24,85.1,85.22,28700.0,62.6084,62.6819,62.579,62.6672,28700.0
2008-04-28 11:45:00,85.22,85.24,85.15,85.23,33700.0,62.6672,62.6819,62.6157,62.6746,33700.0
2008-04-28 11:50:00,85.22,85.31,85.17,85.27,52700.0,62.6672,62.7334,62.6304,62.704,52700.0
2008-04-28 11:55:00,85.27,85.29,85.22,85.26,30500.0,62.704,62.7187,62.6672,62.6966,30500.0
2008-04-28 12:00:00,85.26,85.29,85.24,85.26,35800.0,62.6966,62.7187,62.6819,62.6966,35800.0
2008-04-28 12:05:00,85.26,85.4,85.2,85.37,45500.0,62.6966,62.7996,62.6525,62.7775,45500.0
2008-04-28 12:10:00,85.36,85.43,85.32,85.41,57000.0,62.7702,62.8216,62.7408,62.8069,57000.0
2008-04-28 12:15:00,85.41,85.47,85.31,85.32,43400.0,62.8069,62.8511,62.7334,62.7408,43400.0
2008-04-28 12:20:00,85.33,85.43,85.31,85.31,31100.0,62.7481,62.8216,62.7334,62.7334,31100.0
2008-04-28 12:25:00,85.3,85.41,85.3,85.35,46300.0,62.726,62.8069,62.726,62.7628,46300.0
2008-04-28 12:30:00,85.36,85.38,85.16,85.2,62600.0,62.7702,62.7849,62.6231,62.6525,62600.0
2008-04-28 12:35:00,85.2,85.3,85.08,85.09,62800.0,62.6525,62.726,62.5643,62.5716,62800.0
2008-04-28 12:40:00,85.09,85.1,85.02,85.09,28000.0,62.5716,62.579,62.5201,62.5716,28000.0
2008-04-28 12:45:00,85.09,85.09,85.04,85.06,39600.0,62.5716,62.5716,62.5349,62.5496,39600.0
2008-04-28 12:50:00,85.06,85.13,85.04,85.1,31500.0,62.5496,62.601,62.5349,62.579,31500.0
2008-04-28 12:55:00,85.1,85.1,85.0,85.02,25100.0,62.579,62.579,62.5054,62.5201,25100.0
2008-04-28 13:00:00,85.01,85.05,84.98,85.05,35900.0,62.5128,62.5422,62.4907,62.5422,35900.0
2008-04-28 13:05:00,85.05,85.12,84.98,85.09,29600.0,62.5422,62.5937,62.4907,62.5716,29600.0
2008-04-28 13:10:00,85.09,85.25,85.09,85.23,23300.0,62.5716,62.6893,62.5716,62.6746,23300.0
2008-04-28 13:15:00,85.25,85.25,85.08,85.14,43400.0,62.6893,62.6893,62.5643,62.6084,43400.0
2008-04-28 13:20:00,85.14,85.35,85.09,85.35,63500.0,62.6084,62.7628,62.5716,62.7628,63500.0
2008-04-28 13:25:00,85.35,85.35,85.22,85.33,30500.0,62.7628,62.7628,62.6672,62.7481,30500.0
2008-04-28 13:30:00,85.34,85.38,85.24,85.24,44500.0,62.7555,62.7849,62.6819,62.6819,44500.0
2008-04-28 13:35:00,85.23,85.34,85.22,85.25,46700.0,62.6746,62.7555,62.6672,62.6893,46700.0
2008-04-28 13:40:00,85.25,85.38,85.24,85.38,44200.0,62.6893,62.7849,62.6819,62.7849,44200.0
2008-04-28 13:45:00,85.37,85.38,85.3,85.35,33600.0,62.7775,62.7849,62.726,62.7628,33600.0
2008-04-28 13:50:00,85.36,85.49,85.31,85.4,43700.0,62.7702,62.8658,62.7334,62.7996,43700.0
2008-04-28 13:55:00,85.4,85.42,85.28,85.34,51700.0,62.7996,62.8143,62.7113,62.7555,51700.0
2008-04-28 14:00:00,85.35,85.43,85.29,85.36,99700.0,62.7628,62.8216,62.7187,62.7702,99700.0
2008-04-28 14:05:00,85.37,85.46,85.3,85.43,77500.0,62.7775,62.8437,62.726,62.8216,77500.0
2008-04-28 14:10:00,85.42,85.46,85.3,85.3,64400.0,62.8143,62.8437,62.726,62.726,64400.0
2008-04-28 14:15:00,85.29,85.38,85.26,85.3,50100.0,62.7187,62.7849,62.6966,62.726,50100.0
2008-04-28 14:20:00,85.3,85.35,85.23,85.28,84500.0,62.726,62.7628,62.6746,62.7113,84500.0
2008-04-28 14:25:00,85.32,85.33,85.16,85.23,42300.0,62.7408,62.7481,62.6231,62.6746,42300.0
2008-04-28 14:30:00,85.22,85.33,85.19,85.33,39300.0,62.6672,62.7481,62.6452,62.7481,39300.0
2008-04-28 14:35:00,85.33,85.39,85.26,85.34,55400.0,62.7481,62.7922,62.6966,62.7555,55400.0
2008-04-28 14:40:00,85.34,85.44,85.33,85.36,99100.0,62.7555,62.829,62.7481,62.7702,99100.0
2008-04-28 14:45:00,85.36,85.43,85.28,85.28,87900.0,62.7702,62.8216,62.7113,62.7113,87900.0
2008-04-28 14:50:00,85.29,85.34,85.24,85.25,50000.0,62.7187,62.7555,62.6819,62.6893,50000.0
2008-04-28 14:55:00,85.27,85.36,85.22,85.24,95800.0,62.704,62.7702,62.6672,62.6819,95800.0
2008-04-28 15:00:00,85.26,85.33,85.22,85.32,98900.0,62.6966,62.7481,62.6672,62.7408,98900.0
2008-04-28 15:05:00,85.31,85.4,85.29,85.35,52400.0,62.7334,62.7996,62.7187,62.7628,52400.0
2008-04-28 15:10:00,85.35,85.43,85.33,85.42,52700.0,62.7628,62.8216,62.7481,62.8143,52700.0
2008-04-28 15:15:00,85.42,85.44,85.37,85.39,28200.0,62.8143,62.829,62.7775,62.7922,28200.0
2008-04-28 15:20:00,85.39,85.43,85.3,85.35,64000.0,62.7922,62.8216,62.726,62.7628,64000.0
2008-04-28 15:25:00,85.34,85.35,85.08,85.12,99000.0,62.7555,62.7628,62.5643,62.5937,99000.0
2008-04-28 15:30:00,85.12,85.24,85.07,85.16,94200.0,62.5937,62.6819,62.5569,62.6231,94200.0
2008-04-28 15:35:00,85.15,85.19,85.08,85.16,114800.0,62.6157,62.6452,62.5643,62.6231,114800.0
2008-04-28 15:40:00,85.16,85.24,85.14,85.23,75600.0,62.6231,62.6819,62.6084,62.6746,75600.0
2008-04-28 15:45:00,85.24,85.24,85.1,85.14,113000.0,62.6819,62.6819,62.579,62.6084,113000.0
2008-04-28 15:50:00,85.14,85.15,84.97,84.97,191400.0,62.6084,62.6157,62.4834,62.4834,191400.0
2008-04-28 15:55:00,84.97,85.08,84.9,85.08,185800.0,62.4834,62.5643,62.4319,62.5643,185800.0
2008-04-29 09:30:00,84.54,85.14,84.54,84.91,84800.0,62.1672,62.6084,62.1672,62.4393,84800.0
2008-04-29 09:35:00,84.94,85.46,84.88,85.39,47400.0,62.4613,62.8437,62.4172,62.7922,47400.0
2008-04-29 09:40:00,85.42,85.61,85.37,85.61,54900.0,62.8143,62.954,62.7775,62.954,54900.0
2008-04-29 09:45:00,85.59,85.92,85.53,85.82,142000.0,62.9393,63.182,62.8952,63.1084,142000.0
2008-04-29 09:50:00,85.82,85.91,85.61,85.9,138300.0,63.1084,63.1746,62.954,63.1673,138300.0
2008-04-29 09:55:00,85.9,86.27,85.78,86.26,192300.0,63.1673,63.4393,63.079,63.432,192300.0
2008-04-29 10:00:00,86.25,86.45,85.95,86.2,164300.0,63.4246,63.5717,63.204,63.3879,164300.0
2008-04-29 10:05:00,86.19,86.19,85.91,85.97,58000.0,63.3805,63.3805,63.1746,63.2187,58000.0
2008-04-29 10:10:00,85.99,86.07,85.76,85.81,68300.0,63.2334,63.2923,63.0643,63.1011,68300.0
2008-04-29 10:15:00,85.81,85.84,85.54,85.82,64900.0,63.1011,63.1231,62.9025,63.1084,64900.0
2008-04-29 10:20:00,85.84,85.89,85.64,85.68,64200.0,63.1231,63.1599,62.9761,63.0055,64200.0
2008-04-29 10:25:00,85.68,85.68,85.55,85.63,43000.0,63.0055,63.0055,62.9099,62.9687,43000.0
2008-04-29 10:30:00,85.64,85.64,85.46,85.46,66400.0,62.9761,62.9761,62.8437,62.8437,66400.0
2008-04-29 10:35:00,85.48,85.68,85.46,85.59,73600.0,62.8584,63.0055,62.8437,62.9393,73600.0
2008-04-29 10:40:00,85.6,85.66,85.52,85.6,40700.0,62.9467,62.9908,62.8878,62.9467,40700.0
2008-04-29 10:45:00,85.62,85.75,85.56,85.61,43900.0,62.9614,63.057,62.9172,62.954,43900.0
2008-04-29 10:50:00,85.62,85.62,85.47,85.48,49200.0,62.9614,62.9614,62.8511,62.8584,49200.0
2008-04-29 10:55:00,85.5,85.7,85.48,85.65,39000.0,62.8731,63.0202,62.8584,62.9834,39000.0
2008-04-29 11:00:00,85.67,85.81,85.6,85.71,57700.0,62.9981,63.1011,62.9467,63.0275,57700.0
2008-04-29 11:05:00,85.72,85.83,85.69,85.83,52700.0,63.0349,63.1158,63.0128,63.1158,52700.0
2008-04-29 11:10:00,85.83,85.83,85.65,85.75,48500.0,63.1158,63.1158,62.9834,63.057,48500.0
2008-04-29 11:15:00,85.76,85.79,85.71,85.78,53000.0,63.0643,63.0864,63.0275,63.079,53000.0
2008-04-29 11:20:00,85.79,85.94,85.71,85.92,123100.0,63.0864,63.1967,63.0275,63.182,123100.0
2008-04-29 11:25:00,85.94,85.95,85.82,85.87,70600.0,63.1967,63.204,63.1084,63.1452,70600.0
2008-04-29 11:30:00,85.87,85.96,85.85,85.86,66300.0,63.1452,63.2114,63.1305,63.1378,66300.0
2008-04-29 11:35:00,85.86,85.92,85.77,85.81,39700.0,63.1378,63.182,63.0717,63.1011,39700.0
2008-04-29 11:40:00,85.81,85.84,85.61,85.65,62300.0,63.1011,63.1231,62.954,62.9834,62300.0
2008-04-29 11:45:00,85.67,85.68,85.5,85.5,51800.0,62.9981,63.0055,62.8731,62.8731,51800.0
2008-04-29 11:50:00,85.51,85.62,85.45,85.45,46400.0,62.8805,62.9614,62.8363,62.8363,46400.0
2008-04-29 11:55:00,85.46,85.48,85.43,85.43,35600.0,62.8437,62.8584,62.8216,62.8216,35600.0
2008-04-29 12:00:00,85.45,85.6,85.4,85.46,52600.0,62.8363,62.9467,62.7996,62.8437,52600.0
2008-04-29 12:05:00,85.48,85.56,85.46,85.55,28200.0,62.8584,62.9172,62.8437,62.9099,28200.0
2008-04-29 12:10:00,85.55,85.7,85.51,85.69,57000.0,62.9099,63.0202,62.8805,63.0128,57000.0
2008-04-29 12:15:00,85.69,85.73,85.57,85.66,47800.0,63.0128,63.0422,62.9246,62.9908,47800.0
2008-04-29 12:20:00,85.67,85.67,85.54,85.58,31700.0,62.9981,62.9981,62.9025,62.9319,31700.0
2008-04-29 12:25:00,85.6,85.82,85.57,85.81,38200.0,62.9467,63.1084,62.9246,63.1011,38200.0
2008-04-29 12:30:00,85.81,85.82,85.63,85.68,28300.0,63.1011,63.1084,62.9687,63.0055,28300.0
2008-04-29 12:35:00,85.67,85.69,85.5,85.66,84100.0,62.9981,63.0128,62.8731,62.9908,84100.0
2008-04-29 12:40:00,85.68,85.69,85.61,85.61,30000.0,63.0055,63.0128,62.954,62.954,30000.0
2008-04-29 12:45:00,85.62,85.65,85.46,85.51,31400.0,62.9614,62.9834,62.8437,62.8805,31400.0
2008-04-29 12:50:00,85.49,85.57,85.43,85.51,62000.0,62.8658,62.9246,62.8216,62.8805,62000.0
2008-04-29 12:55:00,85.53,85.56,85.43,85.43,19800.0,62.8952,62.9172,62.8216,62.8216,19800.0
2008-04-29 13:00:00,85.45,85.47,85.37,85.37,34400.0,62.8363,62.8511,62.7775,62.7775,34400.0
2008-04-29 13:05:00,85.39,85.59,85.38,85.51,30300.0,62.7922,62.9393,62.7849,62.8805,30300.0
2008-04-29 13:10:00,85.52,85.6,85.45,85.47,43200.0,62.8878,62.9467,62.8363,62.8511,43200.0
2008-04-29 13:15:00,85.47,85.58,85.47,85.55,19300.0,62.8511,62.9319,62.8511,62.9099,19300.0
2008-04-29 13:20:00,85.56,85.57,85.45,85.46,22300.0,62.9172,62.9246,62.8363,62.8437,22300.0
2008-04-29 13:25:00,85.45,85.51,85.43,85.48,11500.0,62.8363,62.8805,62.8216,62.8584,11500.0
2008-04-29 13:30:00,85.47,85.58,85.46,85.51,12300.0,62.8511,62.9319,62.8437,62.8805,12300.0
2008-04-29 13:35:00,85.5,85.66,85.49,85.66,36700.0,62.8731,62.9908,62.8658,62.9908,36700.0
2008-04-29 13:40:00,85.66,85.67,85.55,85.55,25100.0,62.9908,62.9981,62.9099,62.9099,25100.0
2008-04-29 13:45:00,85.55,85.58,85.5,85.53,21600.0,62.9099,62.9319,62.8731,62.8952,21600.0
2008-04-29 13:50:00,85.53,85.59,85.52,85.55,21600.0,62.8952,62.9393,62.8878,62.9099,21600.0
2008-04-29 13:55:00,85.56,85.6,85.54,85.57,16600.0,62.9172,62.9467,62.9025,62.9246,16600.0
2008-04-29 14:00:00,85.58,85.6,85.55,85.55,49300.0,62.9319,62.9467,62.9099,62.9099,49300.0
2008-04-29 14:05:00,85.55,85.61,85.55,85.56,19800.0,62.9099,62.954,62.9099,62.9172,19800.0
2008-04-29 14:10:00,85.58,85.69,85.55,85.56,38000.0,62.9319,63.0128,62.9099,62.9172,38000.0
2008-04-29 14:15:00,85.57,85.65,85.49,85.62,41000.0,62.9246,62.9834,62.8658,62.9614,41000.0
2008-04-29 14:20:00,85.62,85.71,85.61,85.65,20900.0,62.9614,63.0275,62.954,62.9834,20900.0
2008-04-29 14:25:00,85.65,85.7,85.61,85.64,24500.0,62.9834,63.0202,62.954,62.9761,24500.0
2008-04-29 14:30:00,85.65,85.72,85.57,85.66,62900.0,62.9834,63.0349,62.9246,62.9908,62900.0
2008-04-29 14:35:00,85.67,85.69,85.59,85.63,24800.0,62.9981,63.0128,62.9393,62.9687,24800.0
2008-04-29 14:40:00,85.65,85.81,85.61,85.77,28400.0,62.9834,63.1011,62.954,63.0717,28400.0
2008-04-29 14:45:00,85.79,85.92,85.75,85.92,47000.0,63.0864,63.182,63.057,63.182,47000.0
2008-04-29 14:50:00,85.93,85.93,85.79,85.83,37100.0,63.1893,63.1893,63.0864,63.1158,37100.0
2008-04-29 14:55:00,85.83,85.85,85.79,85.8,25300.0,63.1158,63.1305,63.0864,63.0937,25300.0
2008-04-29 15:00:00,85.81,85.84,85.69,85.7,22500.0,63.1011,63.1231,63.0128,63.0202,22500.0
2008-04-29 15:05:00,85.7,85.77,85.69,85.72,54700.0,63.0202,63.0717,63.0128,63.0349,54700.0
2008-04-29 15:10:00,85.73,85.77,85.65,85.75,57200.0,63.0422,63.0717,62.9834,63.057,57200.0
2008-04-29 15:15:00,85.74,85.79,85.67,85.74,48700.0,63.0496,63.0864,62.9981,63.0496,48700.0
2008-04-29 15:20:00,85.76,85.76,85.58,85.61,58000.0,63.0643,63.0643,62.9319,62.954,58000.0
2008-04-29 15:25:00,85.61,85.61,85.42,85.51,68700.0,62.954,62.954,62.8143,62.8805,68700.0
2008-04-29 15:30:00,85.51,85.63,85.44,85.63,65900.0,62.8805,62.9687,62.829,62.9687,65900.0
2008-04-29 15:35:00,85.64,85.68,85.57,85.66,55800.0,62.9761,63.0055,62.9246,62.9908,55800.0
2008-04-29 15:40:00,85.67,85.67,85.57,85.6,86200.0,62.9981,62.9981,62.9246,62.9467,86200.0
2008-04-29 15:45:00,85.61,85.61,85.47,85.58,100400.0,62.954,62.954,62.8511,62.9319,100400.0
2008-04-29 15:50:00,85.59,85.59,85.36,85.55,135500.0,62.9393,62.9393,62.7702,62.9099,135500.0
2008-04-29 15:55:00,85.55,85.69,85.52,85.64,124700.0,62.9099,63.0128,62.8878,62.9761,124700.0
2008-04-30 09:30:00,85.83,85.83,85.25,85.27,67800.0,63.1158,63.1158,62.6893,62.704,67800.0
2008-04-30 09:35:00,85.28,85.49,85.07,85.33,73500.0,62.7113,62.8658,62.5569,62.7481,73500.0
2008-04-30 09:40:00,85.34,85.64,85.28,85.49,77000.0,62.7555,62.9761,62.7113,62.8658,77000.0
2008-04-30 09:45:00,85.54,85.54,85.18,85.5,66100.0,62.9025,62.9025,62.6378,62.8731,66100.0
2008-04-30 09:50:00,85.51,85.7,85.37,85.54,42700.0,62.8805,63.0202,62.7775,62.9025,42700.0
2008-04-30 09:55:00,85.55,85.57,85.4,85.45,34600.0,62.9099,62.9246,62.7996,62.8363,34600.0
2008-04-30 10:00:00,85.45,85.5,85.38,85.47,34200.0,62.8363,62.8731,62.7849,62.8511,34200.0
2008-04-30 10:05:00,85.47,85.5,85.37,85.41,48900.0,62.8511,62.8731,62.7775,62.8069,48900.0
2008-04-30 10:10:00,85.38,85.41,85.32,85.39,53600.0,62.7849,62.8069,62.7408,62.7922,53600.0
2008-04-30 10:15:00,85.4,85.44,85.34,85.39,48300.0,62.7996,62.829,62.7555,62.7922,48300.0
2008-04-30 10:20:00,85.39,85.39,85.18,85.18,63100.0,62.7922,62.7922,62.6378,62.6378,63100.0
2008-04-30 10:25:00,85.18,85.21,85.14,85.15,54400.0,62.6378,62.6599,62.6084,62.6157,54400.0
2008-04-30 10:30:00,85.15,85.26,85.14,85.19,66800.0,62.6157,62.6966,62.6084,62.6452,66800.0
2008-04-30 10:35:00,85.19,85.19,84.93,84.97,112300.0,62.6452,62.6452,62.454,62.4834,112300.0
2008-04-30 10:40:00,84.98,85.18,84.98,85.16,32400.0,62.4907,62.6378,62.4907,62.6231,32400.0
2008-04-30 10:45:00,85.15,85.18,85.07,85.17,25300.0,62.6157,62.6378,62.5569,62.6304,25300.0
2008-04-30 10:50:00,85.17,85.26,85.16,85.25,26500.0,62.6304,62.6966,62.6231,62.6893,26500.0
2008-04-30 10:55:00,85.26,85.41,85.25,85.41,44400.0,62.6966,62.8069,62.6893,62.8069,44400.0
2008-04-30 11:00:00,85.4,85.44,85.37,85.4,49000.0,62.7996,62.829,62.7775,62.7996,49000.0
2008-04-30 11:05:00,85.41,85.52,85.38,85.5,86800.0,62.8069,62.8878,62.7849,62.8731,86800.0
2008-04-30 11:10:00,85.5,85.58,85.48,85.58,39800.0,62.8731,62.9319,62.8584,62.9319,39800.0
2008-04-30 11:15:00,85.58,85.69,85.52,85.67,64800.0,62.9319,63.0128,62.8878,62.9981,64800.0
2008-04-30 11:20:00,85.66,85.9,85.66,85.89,74800.0,62.9908,63.1673,62.9908,63.1599,74800.0
2008-04-30 11:25:00,85.9,86.01,85.89,85.99,90400.0,63.1673,63.2482,63.1599,63.2334,90400.0
2008-04-30 11:30:00,86.0,86.1,85.97,85.97,53100.0,63.2408,63.3143,63.2187,63.2187,53100.0
2008-04-30 11:35:00,85.98,86.0,85.86,85.9,36400.0,63.2261,63.2408,63.1378,63.1673,36400.0
2008-04-30 11:40:00,85.89,85.93,85.85,85.87,28700.0,63.1599,63.1893,63.1305,63.1452,28700.0
2008-04-30 11:45:00,85.89,85.92,85.84,85.88,49500.0,63.1599,63.182,63.1231,63.1526,49500.0
2008-04-30 11:50:00,85.88,85.94,85.83,85.94,37900.0,63.1526,63.1967,63.1158,63.1967,37900.0
2008-04-30 11:55:00,85.94,86.08,85.93,86.08,45400.0,63.1967,63.2996,63.1893,63.2996,45400.0
2008-04-30 12:00:00,86.06,86.18,86.04,86.06,43600.0,63.2849,63.3732,63.2702,63.2849,43600.0
2008-04-30 12:05:00,86.06,86.06,85.93,86.02,35200.0,63.2849,63.2849,63.1893,63.2555,35200.0
2008-04-30 12:10:00,86.02,86.07,85.94,86.07,35000.0,63.2555,63.2923,63.1967,63.2923,35000.0
2008-04-30 12:15:00,86.04,86.06,85.97,85.97,15700.0,63.2702,63.2849,63.2187,63.2187,15700.0
2008-04-30 12:20:00,85.96,85.99,85.82,85.85,35500.0,63.2114,63.2334,63.1084,63.1305,35500.0
2008-04-30 12:25:00,85.85,85.87,85.77,85.77,56800.0,63.1305,63.1452,63.0717,63.0717,56800.0
2008-04-30 12:30:00,85.78,85.8,85.75,85.77,36700.0,63.079,63.0937,63.057,63.0717,36700.0
2008-04-30 12:35:00,85.77,85.83,85.76,85.81,30400.0,63.0717,63.1158,63.0643,63.1011,30400.0
2008-04-30 12:40:00,85.8,85.82,85.77,85.78,22500.0,63.0937,63.1084,63.0717,63.079,22500.0
2008-04-30 12:45:00,85.78,85.82,85.73,85.81,53900.0,63.079,63.1084,63.0422,63.1011,53900.0
2008-04-30 12:50:00,85.83,85.83,85.7,85.71,78000.0,63.1158,63.1158,63.0202,63.0275,78000.0
2008-04-30 12:55:00,85.7,85.76,85.62,85.64,24500.0,63.0202,63.0643,62.9614,62.9761,24500.0
2008-04-30 13:00:00,85.64,85.64,85.58,85.6,19200.0,62.9761,62.9761,62.9319,62.9467,19200.0
2008-04-30 13:05:00,85.6,85.6,85.47,85.53,43300.0,62.9467,62.9467,62.8511,62.8952,43300.0
2008-04-30 13:10:00,85.53,85.55,85.47,85.52,33400.0,62.8952,62.9099,62.8511,62.8878,33400.0
2008-04-30 13:15:00,85.52,85.58,85.51,85.56,37700.0,62.8878,62.9319,62.8805,62.9172,37700.0
2008-04-30 13:20:00,85.55,85.59,85.55,85.59,17500.0,62.9099,62.9393,62.9099,62.9393,17500.0
2008-04-30 13:25:00,85.58,85.59,85.52,85.55,16400.0,62.9319,62.9393,62.8878,62.9099,16400.0
2008-04-30 13:30:00,85.54,85.57,85.5,85.51,17400.0,62.9025,62.9246,62.8731,62.8805,17400.0
2008-04-30 13:35:00,85.52,85.54,85.46,85.47,31600.0,62.8878,62.9025,62.8437,62.8511,31600.0
2008-04-30 13:40:00,85.49,85.51,85.46,85.5,27500.0,62.8658,62.8805,62.8437,62.8731,27500.0
2008-04-30 13:45:00,85.48,85.52,85.42,85.46,22900.0,62.8584,62.8878,62.8143,62.8437,22900.0
2008-04-30 13:50:00,85.47,85.51,85.42,85.47,26100.0,62.8511,62.8805,62.8143,62.8511,26100.0
2008-04-30 13:55:00,85.47,85.47,85.32,85.36,25600.0,62.8511,62.8511,62.7408,62.7702,25600.0
2008-04-30 14:00:00,85.35,85.47,85.29,85.42,60700.0,62.7628,62.8511,62.7187,62.8143,60700.0
2008-04-30 14:05:00,85.44,85.63,85.43,85.61,50100.0,62.829,62.9687,62.8216,62.954,50100.0
2008-04-30 14:10:00,85.59,85.72,85.39,85.53,58200.0,62.9393,63.0349,62.7922,62.8952,58200.0
2008-04-30 14:15:00,85.54,85.92,85.3,85.79,131100.0,62.9025,63.182,62.726,63.0864,131100.0
2008-04-30 14:20:00,85.78,85.79,85.35,85.42,54500.0,63.079,63.0864,62.7628,62.8143,54500.0
2008-04-30 14:25:00,85.43,85.74,85.38,85.69,68200.0,62.8216,63.0496,62.7849,63.0128,68200.0
2008-04-30 14:30:00,85.7,85.85,85.52,85.6,59600.0,63.0202,63.1305,62.8878,62.9467,59600.0
2008-04-30 14:35:00,85.63,85.64,85.5,85.57,24600.0,62.9687,62.9761,62.8731,62.9246,24600.0
2008-04-30 14:40:00,85.55,85.81,85.54,85.7,29800.0,62.9099,63.1011,62.9025,63.0202,29800.0
2008-04-30 14:45:00,85.69,85.71,85.49,85.49,36800.0,63.0128,63.0275,62.8658,62.8658,36800.0
2008-04-30 14:50:00,85.47,85.5,85.15,85.16,59600.0,62.8511,62.8731,62.6157,62.6231,59600.0
2008-04-30 14:55:00,85.15,85.29,85.08,85.1,63700.0,62.6157,62.7187,62.5643,62.579,63700.0
2008-04-30 15:00:00,85.1,85.26,84.97,84.98,88200.0,62.579,62.6966,62.4834,62.4907,88200.0
2008-04-30 15:05:00,84.97,85.05,84.95,85.04,92200.0,62.4834,62.5422,62.4687,62.5349,92200.0
2008-04-30 15:10:00,85.02,85.09,84.63,84.75,165200.0,62.5201,62.5716,62.2334,62.3216,165200.0
2008-04-30 15:15:00,84.74,84.9,84.68,84.86,98200.0,62.3142,62.4319,62.2701,62.4025,98200.0
2008-04-30 15:20:00,84.89,84.97,84.83,84.87,81600.0,62.4245,62.4834,62.3804,62.4098,81600.0
2008-04-30 15:25:00,84.87,84.99,84.73,84.74,69100.0,62.4098,62.4981,62.3069,62.3142,69100.0
2008-04-30 15:30:00,84.74,84.98,84.73,84.91,105800.0,62.3142,62.4907,62.3069,62.4393,105800.0
2008-04-30 15:35:00,84.9,85.05,84.86,84.99,89000.0,62.4319,62.5422,62.4025,62.4981,89000.0
2008-04-30 15:40:00,84.97,85.05,84.78,85.03,125200.0,62.4834,62.5422,62.3437,62.5275,125200.0
2008-04-30 15:45:00,85.03,85.11,84.97,85.08,90700.0,62.5275,62.5863,62.4834,62.5643,90700.0
2008-04-30 15:50:00,85.07,85.08,84.93,84.99,107400.0,62.5569,62.5643,62.454,62.4981,107400.0
2008-04-30 15:55:00,84.99,85.03,84.9,84.93,215000.0,62.4981,62.5275,62.4319,62.454,215000.0
2008-05-01 09:30:00,84.86,85.39,84.86,85.13,102700.0,62.4025,62.7922,62.4025,62.601,102700.0
2008-05-01 09:35:00,85.12,85.12,84.89,85.09,48600.0,62.5937,62.5937,62.4245,62.5716,48600.0
2008-05-01 09:40:00,85.1,85.24,84.99,85.16,87000.0,62.579,62.6819,62.4981,62.6231,87000.0
2008-05-01 09:45:00,85.19,85.32,85.17,85.31,48700.0,62.6452,62.7408,62.6304,62.7334,48700.0
2008-05-01 09:50:00,85.31,85.37,85.13,85.35,64300.0,62.7334,62.7775,62.601,62.7628,64300.0
2008-05-01 09:55:00,85.35,85.45,85.2,85.26,42700.0,62.7628,62.8363,62.6525,62.6966,42700.0
2008-05-01 10:00:00,85.25,85.45,85.17,85.29,55000.0,62.6893,62.8363,62.6304,62.7187,55000.0
2008-05-01 10:05:00,85.3,85.34,85.14,85.33,65800.0,62.726,62.7555,62.6084,62.7481,65800.0
2008-05-01 10:10:00,85.31,85.35,85.2,85.27,29200.0,62.7334,62.7628,62.6525,62.704,29200.0
2008-05-01 10:15:00,85.27,85.36,85.23,85.34,33000.0,62.704,62.7702,62.6746,62.7555,33000.0
2008-05-01 10:20:00,85.3,85.39,85.21,85.36,37100.0,62.726,62.7922,62.6599,62.7702,37100.0
2008-05-01 10:25:00,85.36,85.39,85.25,85.39,26600.0,62.7702,62.7922,62.6893,62.7922,26600.0
2008-05-01 10:30:00,85.38,85.48,85.13,85.13,54300.0,62.7849,62.8584,62.601,62.601,54300.0
2008-05-01 10:35:00,85.15,85.19,85.04,85.09,35300.0,62.6157,62.6452,62.5349,62.5716,35300.0
2008-05-01 10:40:00,85.09,85.18,84.9,84.95,113300.0,62.5716,62.6378,62.4319,62.4687,113300.0
2008-05-01 10:45:00,84.96,85.1,84.86,85.01,81100.0,62.476,62.579,62.4025,62.5128,81100.0
2008-05-01 10:50:00,85.01,85.03,84.89,84.94,42700.0,62.5128,62.5275,62.4245,62.4613,42700.0
2008-05-01 10:55:00,84.93,84.99,84.86,84.93,40200.0,62.454,62.4981,62.4025,62.454,40200.0
2008-05-01 11:00:00,84.92,84.97,84.84,84.89,34600.0,62.4466,62.4834,62.3878,62.4245,34600.0
2008-05-01 11:05:00,84.89,84.95,84.84,84.94,21600.0,62.4245,62.4687,62.3878,62.4613,21600.0
2008-05-01 11:10:00,84.94,84.94,84.87,84.88,11700.0,62.4613,62.4613,62.4098,62.4172,11700.0
2008-05-01 11:15:00,84.9,85.06,84.9,84.95,49100.0,62.4319,62.5496,62.4319,62.4687,49100.0
2008-05-01 11:20:00,84.96,85.0,84.95,84.95,17000.0,62.476,62.5054,62.4687,62.4687,17000.0
2008-05-01 11:25:00,84.93,85.0,84.82,84.88,27300.0,62.454,62.5054,62.3731,62.4172,27300.0
2008-05-01 11:30:00,84.85,84.95,84.74,84.76,60100.0,62.3951,62.4687,62.3142,62.329,60100.0
2008-05-01 11:35:00,84.76,84.82,84.58,84.62,96500.0,62.329,62.3731,62.1966,62.226,96500.0
2008-05-01 11:40:00,84.63,84.77,84.57,84.72,34000.0,62.2334,62.3363,62.1892,62.2995,34000.0
2008-05-01 11:45:00,84.72,84.82,84.69,84.79,21900.0,62.2995,62.3731,62.2775,62.351,21900.0
2008-05-01 11:50:00,84.79,84.86,84.69,84.76,77200.0,62.351,62.4025,62.2775,62.329,77200.0
2008-05-01 11:55:00,84.78,84.85,84.74,84.8,36900.0,62.3437,62.3951,62.3142,62.3584,36900.0
2008-05-01 12:00:00,84.82,85.04,84.81,84.93,51400.0,62.3731,62.5349,62.3657,62.454,51400.0
2008-05-01 12:05:00,84.92,84.98,84.82,84.9,68700.0,62.4466,62.4907,62.3731,62.4319,68700.0
2008-05-01 12:10:00,84.9,85.06,84.89,85.05,72700.0,62.4319,62.5496,62.4245,62.5422,72700.0
2008-05-01 12:15:00,85.05,85.07,84.98,85.06,45700.0,62.5422,62.5569,62.4907,62.5496,45700.0
2008-05-01 12:20:00,85.06,85.07,84.94,84.98,29100.0,62.5496,62.5569,62.4613,62.4907,29100.0
2008-05-01 12:25:00,84.98,85.0,84.91,84.95,53200.0,62.4907,62.5054,62.4393,62.4687,53200.0
2008-05-01 12:30:00,84.97,85.05,84.93,84.99,38100.0,62.4834,62.5422,62.454,62.4981,38100.0
2008-05-01 12:35:00,84.99,85.2,84.96,85.12,73300.0,62.4981,62.6525,62.476,62.5937,73300.0
2008-05-01 12:40:00,85.11,85.15,84.97,85.0,59500.0,62.5863,62.6157,62.4834,62.5054,59500.0
2008-05-01 12:45:00,85.0,85.14,84.97,85.0,46300.0,62.5054,62.6084,62.4834,62.5054,46300.0
2008-05-01 12:50:00,85.0,85.06,84.97,84.99,58500.0,62.5054,62.5496,62.4834,62.4981,58500.0
2008-05-01 12:55:00,85.0,85.12,84.98,85.0,117100.0,62.5054,62.5937,62.4907,62.5054,117100.0
2008-05-01 13:00:00,85.0,85.05,84.92,84.92,28900.0,62.5054,62.5422,62.4466,62.4466,28900.0
2008-05-01 13:05:00,84.92,85.03,84.86,84.97,54500.0,62.4466,62.5275,62.4025,62.4834,54500.0
2008-05-01 13:10:00,84.95,85.02,84.83,84.98,94300.0,62.4687,62.5201,62.3804,62.4907,94300.0
2008-05-01 13:15:00,84.97,85.2,84.85,85.14,153800.0,62.4834,62.6525,62.3951,62.6084,153800.0
2008-05-01 13:20:00,85.14,85.17,84.85,84.98,83100.0,62.6084,62.6304,62.3951,62.4907,83100.0
2008-05-01 13:25:00,84.97,85.1,84.94,85.0,48600.0,62.4834,62.579,62.4613,62.5054,48600.0
2008-05-01 13:30:00,85.0,85.06,84.9,84.99,64200.0,62.5054,62.5496,62.4319,62.4981,64200.0
2008-05-01 13:35:00,85.0,85.08,84.96,85.0,68200.0,62.5054,62.5643,62.476,62.5054,68200.0
2008-05-01 13:40:00,84.98,85.04,84.96,85.04,28500.0,62.4907,62.5349,62.476,62.5349,28500.0
2008-05-01 13:45:00,85.03,85.05,84.97,84.99,34900.0,62.5275,62.5422,62.4834,62.4981,34900.0
2008-05-01 13:50:00,84.99,85.03,84.94,84.97,59100.0,62.4981,62.5275,62.4613,62.4834,59100.0
2008-05-01 13:55:00,84.96,85.07,84.96,85.0,46200.0,62.476,62.5569,62.476,62.5054,46200.0
2008-05-01 14:00:00,84.98,85.06,84.94,85.05,44500.0,62.4907,62.5496,62.4613,62.5422,44500.0
2008-05-01 14:05:00,85.05,85.07,84.95,85.0,87600.0,62.5422,62.5569,62.4687,62.5054,87600.0
2008-05-01 14:10:00,85.0,85.04,84.96,84.99,26200.0,62.5054,62.5349,62.476,62.4981,26200.0
2008-05-01 14:15:00,85.0,85.04,84.97,85.0,58800.0,62.5054,62.5349,62.4834,62.5054,58800.0
2008-05-01 14:20:00,85.0,85.19,84.98,85.06,210800.0,62.5054,62.6452,62.4907,62.5496,210800.0
2008-05-01 14:25:00,85.05,85.12,84.93,84.93,84200.0,62.5422,62.5937,62.454,62.454,84200.0
2008-05-01 14:30:00,84.94,85.15,84.94,85.07,71300.0,62.4613,62.6157,62.4613,62.5569,71300.0
2008-05-01 14:35:00,85.08,85.22,85.02,85.05,152100.0,62.5643,62.6672,62.5201,62.5422,152100.0
2008-05-01 14:40:00,85.01,85.12,84.94,85.02,105700.0,62.5128,62.5937,62.4613,62.5201,105700.0
2008-05-01 14:45:00,85.04,85.07,84.99,85.07,28000.0,62.5349,62.5569,62.4981,62.5569,28000.0
2008-05-01 14:50:00,85.07,85.19,85.04,85.11,36800.0,62.5569,62.6452,62.5349,62.5863,36800.0
2008-05-01 14:55:00,85.12,85.14,84.97,85.0,41500.0,62.5937,62.6084,62.4834,62.5054,41500.0
2008-05-01 15:00:00,85.0,85.12,84.95,85.12,52500.0,62.5054,62.5937,62.4687,62.5937,52500.0
2008-05-01 15:05:00,85.11,85.15,85.01,85.06,52500.0,62.5863,62.6157,62.5128,62.5496,52500.0
2008-05-01 15:10:00,85.06,85.16,85.02,85.13,51900.0,62.5496,62.6231,62.5201,62.601,51900.0
2008-05-01 15:15:00,85.12,85.2,85.1,85.19,40500.0,62.5937,62.6525,62.579,62.6452,40500.0
2008-05-01 15:20:00,85.19,85.32,85.16,85.3,67100.0,62.6452,62.7408,62.6231,62.726,67100.0
2008-05-01 15:25:00,85.29,85.32,85.18,85.31,102200.0,62.7187,62.7408,62.6378,62.7334,102200.0
2008-05-01 15:30:00,85.31,85.33,85.17,85.19,74500.0,62.7334,62.7481,62.6304,62.6452,74500.0
2008-05-01 15:35:00,85.19,85.25,85.12,85.14,77600.0,62.6452,62.6893,62.5937,62.6084,77600.0
2008-05-01 15:40:00,85.13,85.25,85.13,85.19,80500.0,62.601,62.6893,62.601,62.6452,80500.0
2008-05-01 15:45:00,85.2,85.27,85.17,85.25,60500.0,62.6525,62.704,62.6304,62.6893,60500.0
2008-05-01 15:50:00,85.26,85.42,85.25,85.41,107600.0,62.6966,62.8143,62.6893,62.8069,107600.0
2008-05-01 15:55:00,85.41,85.45,85.28,85.29,145900.0,62.8069,62.8363,62.7113,62.7187,145900.0
2008-05-02 09:30:00,86.32,86.5,86.04,86.32,167700.0,63.4761,63.6085,63.2702,63.4761,167700.0
2008-05-02 09:35:00,86.32,86.37,86.08,86.23,43400.0,63.4761,63.5129,63.2996,63.4099,43400.0
2008-05-02 09:40:00,86.21,86.34,85.98,86.09,155400.0,63.3952,63.4908,63.2261,63.307,155400.0
2008-05-02 09:45:00,86.1,86.15,85.83,85.95,71500.0,63.3143,63.3511,63.1158,63.204,71500.0
2008-05-02 09:50:00,85.95,86.23,85.85,86.09,103000.0,63.204,63.4099,63.1305,63.307,103000.0
2008-05-02 09:55:00,86.1,86.21,85.88,85.95,93200.0,63.3143,63.3952,63.1526,63.204,93200.0
2008-05-02 10:00:00,85.98,86.08,85.9,85.9,42800.0,63.2261,63.2996,63.1673,63.1673,42800.0
2008-05-02 10:05:00,85.91,86.11,85.88,85.97,70900.0,63.1746,63.3217,63.1526,63.2187,70900.0
2008-05-02 10:10:00,85.99,86.0,85.76,85.8,49800.0,63.2334,63.2408,63.0643,63.0937,49800.0
2008-05-02 10:15:00,85.82,85.91,85.8,85.86,32000.0,63.1084,63.1746,63.0937,63.1378,32000.0
2008-05-02 10:20:00,85.88,86.0,85.69,85.7,80600.0,63.1526,63.2408,63.0128,63.0202,80600.0
2008-05-02 10:25:00,85.69,85.79,85.66,85.71,43400.0,63.0128,63.0864,62.9908,63.0275,43400.0
2008-05-02 10:30:00,85.71,85.93,85.71,85.84,54600.0,63.0275,63.1893,63.0275,63.1231,54600.0
2008-05-02 10:35:00,85.84,85.85,85.63,85.64,52100.0,63.1231,63.1305,62.9687,62.9761,52100.0
2008-05-02 10:40:00,85.64,85.7,85.56,85.56,51200.0,62.9761,63.0202,62.9172,62.9172,51200.0
2008-05-02 10:45:00,85.57,85.6,85.44,85.49,74700.0,62.9246,62.9467,62.829,62.8658,74700.0
2008-05-02 10:50:00,85.5,85.62,85.49,85.61,38000.0,62.8731,62.9614,62.8658,62.954,38000.0
2008-05-02 10:55:00,85.61,85.61,85.4,85.43,54300.0,62.954,62.954,62.7996,62.8216,54300.0
2008-05-02 11:00:00,85.44,85.65,85.44,85.63,40200.0,62.829,62.9834,62.829,62.9687,40200.0
2008-05-02 11:05:00,85.62,85.71,85.52,85.52,90400.0,62.9614,63.0275,62.8878,62.8878,90400.0
2008-05-02 11:10:00,85.53,85.68,85.52,85.68,41300.0,62.8952,63.0055,62.8878,63.0055,41300.0
2008-05-02 11:15:00,85.68,85.81,85.66,85.77,33500.0,63.0055,63.1011,62.9908,63.0717,33500.0
2008-05-02 11:20:00,85.75,85.84,85.75,85.8,32700.0,63.057,63.1231,63.057,63.0937,32700.0
2008-05-02 11:25:00,85.79,85.8,85.72,85.72,31400.0,63.0864,63.0937,63.0349,63.0349,31400.0
2008-05-02 11:30:00,85.73,85.91,85.72,85.85,43200.0,63.0422,63.1746,63.0349,63.1305,43200.0
2008-05-02 11:35:00,85.85,85.87,85.66,85.66,44500.0,63.1305,63.1452,62.9908,62.9908,44500.0
2008-05-02 11:40:00,85.67,85.74,85.66,85.68,21000.0,62.9981,63.0496,62.9908,63.0055,21000.0
2008-05-02 11:45:00,85.7,85.74,85.69,85.72,13800.0,63.0202,63.0496,63.0128,63.0349,13800.0
2008-05-02 11:50:00,85.73,85.86,85.73,85.84,53500.0,63.0422,63.1378,63.0422,63.1231,53500.0
2008-05-02 11:55:00,85.83,85.99,85.8,85.8,63000.0,63.1158,63.2334,63.0937,63.0937,63000.0
2008-05-02 12:00:00,85.8,85.8,85.58,85.59,39600.0,63.0937,63.0937,62.9319,62.9393,39600.0
2008-05-02 12:05:00,85.59,85.6,85.36,85.43,73000.0,62.9393,62.9467,62.7702,62.8216,73000.0
2008-05-02 12:10:00,85.44,85.44,85.39,85.43,25900.0,62.829,62.829,62.7922,62.8216,25900.0
2008-05-02 12:15:00,85.43,85.45,85.39,85.44,29300.0,62.8216,62.8363,62.7922,62.829,29300.0
2008-05-02 12:20:00,85.43,85.43,85.28,85.3,36700.0,62.8216,62.8216,62.7113,62.726,36700.0
2008-05-02 12:25:00,85.31,85.31,85.15,85.17,42600.0,62.7334,62.7334,62.6157,62.6304,42600.0
2008-05-02 12:30:00,85.17,85.18,85.11,85.12,27800.0,62.6304,62.6378,62.5863,62.5937,27800.0
2008-05-02 12:35:00,85.13,85.16,85.08,85.15,24700.0,62.601,62.6231,62.5643,62.6157,24700.0
2008-05-02 12:40:00,85.15,85.16,85.03,85.07,34300.0,62.6157,62.6231,62.5275,62.5569,34300.0
2008-05-02 12:45:00,85.06,85.15,85.05,85.13,20300.0,62.5496,62.6157,62.5422,62.601,20300.0
2008-05-02 12:50:00,85.13,85.2,85.1,85.2,11200.0,62.601,62.6525,62.579,62.6525,11200.0
2008-05-02 12:55:00,85.2,85.25,85.18,85.21,19200.0,62.6525,62.6893,62.6378,62.6599,19200.0
2008-05-02 13:00:00,85.19,85.19,85.0,85.03,20600.0,62.6452,62.6452,62.5054,62.5275,20600.0
2008-05-02 13:05:00,85.04,85.14,84.98,85.14,23300.0,62.5349,62.6084,62.4907,62.6084,23300.0
2008-05-02 13:10:00,85.13,85.17,85.13,85.13,12300.0,62.601,62.6304,62.601,62.601,12300.0
2008-05-02 13:15:00,85.14,85.19,85.06,85.06,36000.0,62.6084,62.6452,62.5496,62.5496,36000.0
2008-05-02 13:20:00,85.07,85.15,85.03,85.14,11000.0,62.5569,62.6157,62.5275,62.6084,11000.0
2008-05-02 13:25:00,85.13,85.16,85.12,85.14,13200.0,62.601,62.6231,62.5937,62.6084,13200.0
2008-05-02 13:30:00,85.14,85.22,85.14,85.2,22900.0,62.6084,62.6672,62.6084,62.6525,22900.0
2008-05-02 13:35:00,85.2,85.23,85.19,85.19,29200.0,62.6525,62.6746,62.6452,62.6452,29200.0
2008-05-02 13:40:00,85.2,85.24,85.14,85.18,50400.0,62.6525,62.6819,62.6084,62.6378,50400.0
2008-05-02 13:45:00,85.17,85.4,85.17,85.38,48500.0,62.6304,62.7996,62.6304,62.7849,48500.0
2008-05-02 13:50:00,85.37,85.45,85.3,85.45,23100.0,62.7775,62.8363,62.726,62.8363,23100.0
2008-05-02 13:55:00,85.43,85.44,85.35,85.37,30000.0,62.8216,62.829,62.7628,62.7775,30000.0
2008-05-02 14:00:00,85.36,85.52,85.34,85.47,21600.0,62.7702,62.8878,62.7555,62.8511,21600.0
2008-05-02 14:05:00,85.47,85.48,85.01,85.09,57200.0,62.8511,62.8584,62.5128,62.5716,57200.0
2008-05-02 14:10:00,85.09,85.39,85.09,85.39,39100.0,62.5716,62.7922,62.5716,62.7922,39100.0
2008-05-02 14:15:00,85.39,85.46,85.32,85.38,60100.0,62.7922,62.8437,62.7408,62.7849,60100.0
2008-05-02 14:20:00,85.38,85.48,85.35,85.44,21900.0,62.7849,62.8584,62.7628,62.829,21900.0
2008-05-02 14:25:00,85.41,85.44,85.22,85.22,19800.0,62.8069,62.829,62.6672,62.6672,19800.0
2008-05-02 14:30:00,85.23,85.36,85.17,85.36,27500.0,62.6746,62.7702,62.6304,62.7702,27500.0
2008-05-02 14:35:00,85.35,85.53,85.33,85.51,32700.0,62.7628,62.8952,62.7481,62.8805,32700.0
2008-05-02 14:40:00,85.49,85.49,85.28,85.41,30000.0,62.8658,62.8658,62.7113,62.8069,30000.0
2008-05-02 14:45:00,85.41,85.58,85.36,85.58,24400.0,62.8069,62.9319,62.7702,62.9319,24400.0
2008-05-02 14:50:00,85.57,85.61,85.5,85.58,31900.0,62.9246,62.954,62.8731,62.9319,31900.0
2008-05-02 14:55:00,85.57,85.57,85.43,85.43,18300.0,62.9246,62.9246,62.8216,62.8216,18300.0
2008-05-02 15:00:00,85.43,85.51,85.43,85.48,21900.0,62.8216,62.8805,62.8216,62.8584,21900.0
2008-05-02 15:05:00,85.5,85.52,85.4,85.52,28900.0,62.8731,62.8878,62.7996,62.8878,28900.0
2008-05-02 15:10:00,85.54,85.73,85.53,85.7,56900.0,62.9025,63.0422,62.8952,63.0202,56900.0
2008-05-02 15:15:00,85.69,85.74,85.61,85.61,38900.0,63.0128,63.0496,62.954,62.954,38900.0
2008-05-02 15:20:00,85.62,85.63,85.55,85.57,30000.0,62.9614,62.9687,62.9099,62.9246,30000.0
2008-05-02 15:25:00,85.56,85.71,85.56,85.61,81600.0,62.9172,63.0275,62.9172,62.954,81600.0
2008-05-02 15:30:00,85.61,85.63,85.48,85.49,48600.0,62.954,62.9687,62.8584,62.8658,48600.0
2008-05-02 15:35:00,85.51,85.64,85.5,85.56,80100.0,62.8805,62.9761,62.8731,62.9172,80100.0
2008-05-02 15:40:00,85.57,85.6,85.52,85.54,39900.0,62.9246,62.9467,62.8878,62.9025,39900.0
2008-05-02 15:45:00,85.53,85.58,85.43,85.56,64300.0,62.8952,62.9319,62.8216,62.9172,64300.0
2008-05-02 15:50:00,85.57,85.6,85.49,85.51,93000.0,62.9246,62.9467,62.8658,62.8805,93000.0
2008-05-02 15:55:00,85.51,85.76,85.46,85.62,128900.0,62.8805,63.0643,62.8437,62.9614,128900.0
2008-05-05 09:30:00,85.32,85.67,85.0,85.56,126800.0,62.7408,62.9981,62.5054,62.9172,126800.0
2008-05-05 09:35:00,85.56,85.73,85.54,85.7,40200.0,62.9172,63.0422,62.9025,63.0202,40200.0
2008-05-05 09:40:00,85.71,85.9,85.69,85.89,66300.0,63.0275,63.1673,63.0128,63.1599,66300.0
2008-05-05 09:45:00,85.89,85.97,85.84,85.86,49100.0,63.1599,63.2187,63.1231,63.1378,49100.0
2008-05-05 09:50:00,85.9,85.9,85.72,85.84,65200.0,63.1673,63.1673,63.0349,63.1231,65200.0
2008-05-05 09:55:00,85.84,85.87,85.48,85.55,84000.0,63.1231,63.1452,62.8584,62.9099,84000.0
2008-05-05 10:00:00,85.55,85.79,85.31,85.36,123000.0,62.9099,63.0864,62.7334,62.7702,123000.0
2008-05-05 10:05:00,85.36,85.5,85.18,85.47,75600.0,62.7702,62.8731,62.6378,62.8511,75600.0
2008-05-05 10:10:00,85.47,85.63,85.41,85.6,51500.0,62.8511,62.9687,62.8069,62.9467,51500.0
2008-05-05 10:15:00,85.6,85.6,85.32,85.36,39700.0,62.9467,62.9467,62.7408,62.7702,39700.0
2008-05-05 10:20:00,85.37,85.45,85.33,85.41,21100.0,62.7775,62.8363,62.7481,62.8069,21100.0
2008-05-05 10:25:00,85.41,85.47,85.35,85.42,54400.0,62.8069,62.8511,62.7628,62.8143,54400.0
2008-05-05 10:30:00,85.42,85.43,85.31,85.34,34100.0,62.8143,62.8216,62.7334,62.7555,34100.0
2008-05-05 10:35:00,85.33,85.36,85.26,85.26,25300.0,62.7481,62.7702,62.6966,62.6966,25300.0
2008-05-05 10:40:00,85.26,85.29,85.16,85.25,32700.0,62.6966,62.7187,62.6231,62.6893,32700.0
2008-05-05 10:45:00,85.27,85.41,85.26,85.4,24600.0,62.704,62.8069,62.6966,62.7996,24600.0
2008-05-05 10:50:00,85.4,85.4,85.21,85.21,28400.0,62.7996,62.7996,62.6599,62.6599,28400.0
2008-05-05 10:55:00,85.23,85.24,85.12,85.15,20600.0,62.6746,62.6819,62.5937,62.6157,20600.0
2008-05-05 11:00:00,85.15,85.22,85.11,85.22,22700.0,62.6157,62.6672,62.5863,62.6672,22700.0
2008-05-05 11:05:00,85.2,85.24,85.14,85.15,14300.0,62.6525,62.6819,62.6084,62.6157,14300.0
2008-05-05 11:10:00,85.15,85.17,85.09,85.09,13800.0,62.6157,62.6304,62.5716,62.5716,13800.0
2008-05-05 11:15:00,85.08,85.09,85.03,85.09,33300.0,62.5643,62.5716,62.5275,62.5716,33300.0
2008-05-05 11:20:00,85.09,85.12,85.06,85.06,23100.0,62.5716,62.5937,62.5496,62.5496,23100.0
2008-05-05 11:25:00,85.07,85.12,85.06,85.06,25400.0,62.5569,62.5937,62.5496,62.5496,25400.0
2008-05-05 11:30:00,85.08,85.22,85.07,85.21,14600.0,62.5643,62.6672,62.5569,62.6599,14600.0
2008-05-05 11:35:00,85.21,85.37,85.21,85.29,75000.0,62.6599,62.7775,62.6599,62.7187,75000.0
2008-05-05 11:40:00,85.29,85.35,85.25,85.33,23000.0,62.7187,62.7628,62.6893,62.7481,23000.0
2008-05-05 11:45:00,85.34,85.35,85.32,85.34,11200.0,62.7555,62.7628,62.7408,62.7555,11200.0
2008-05-05 11:50:00,85.33,85.52,85.32,85.52,53500.0,62.7481,62.8878,62.7408,62.8878,53500.0
2008-05-05 11:55:00,85.51,85.57,85.43,85.44,27600.0,62.8805,62.9246,62.8216,62.829,27600.0
2008-05-05 12:00:00,85.42,85.56,85.42,85.55,12900.0,62.8143,62.9172,62.8143,62.9099,12900.0
2008-05-05 12:05:00,85.55,85.72,85.55,85.64,56500.0,62.9099,63.0349,62.9099,62.9761,56500.0
2008-05-05 12:10:00,85.62,85.66,85.58,85.65,14600.0,62.9614,62.9908,62.9319,62.9834,14600.0
2008-05-05 12:15:00,85.66,85.7,85.61,85.65,19100.0,62.9908,63.0202,62.954,62.9834,19100.0
2008-05-05 12:20:00,85.65,85.65,85.55,85.57,14800.0,62.9834,62.9834,62.9099,62.9246,14800.0
2008-05-05 12:25:00,85.58,85.6,85.53,85.58,18300.0,62.9319,62.9467,62.8952,62.9319,18300.0
2008-05-05 12:30:00,85.6,85.65,85.55,85.64,18400.0,62.9467,62.9834,62.9099,62.9761,18400.0
2008-05-05 12:35:00,85.65,85.69,85.65,85.68,7900.0,62.9834,63.0128,62.9834,63.0055,7900.0
2008-05-05 12:40:00,85.67,85.69,85.62,85.62,15800.0,62.9981,63.0128,62.9614,62.9614,15800.0
2008-05-05 12:45:00,85.62,85.62,85.57,85.6,17300.0,62.9614,62.9614,62.9246,62.9467,17300.0
2008-05-05 12:50:00,85.59,85.68,85.59,85.67,12600.0,62.9393,63.0055,62.9393,62.9981,12600.0
2008-05-05 12:55:00,85.66,85.67,85.64,85.66,11200.0,62.9908,62.9981,62.9761,62.9908,11200.0
2008-05-05 13:00:00,85.66,85.66,85.63,85.63,17000.0,62.9908,62.9908,62.9687,62.9687,17000.0
2008-05-05 13:05:00,85.65,85.69,85.59,85.63,29500.0,62.9834,63.0128,62.9393,62.9687,29500.0
2008-05-05 13:10:00,85.61,85.67,85.59,85.59,29000.0,62.954,62.9981,62.9393,62.9393,29000.0
2008-05-05 13:15:00,85.58,85.62,85.49,85.55,73700.0,62.9319,62.9614,62.8658,62.9099,73700.0
2008-05-05 13:20:00,85.55,85.56,85.5,85.5,12300.0,62.9099,62.9172,62.8731,62.8731,12300.0
2008-05-05 13:25:00,85.5,85.54,85.46,85.52,21600.0,62.8731,62.9025,62.8437,62.8878,21600.0
2008-05-05 13:30:00,85.52,85.58,85.51,85.54,12000.0,62.8878,62.9319,62.8805,62.9025,12000.0
2008-05-05 13:35:00,85.55,85.58,85.5,85.5,14900.0,62.9099,62.9319,62.8731,62.8731,14900.0
2008-05-05 13:40:00,85.52,85.54,85.49,85.53,17900.0,62.8878,62.9025,62.8658,62.8952,17900.0
2008-05-05 13:45:00,85.53,85.55,85.41,85.41,42700.0,62.8952,62.9099,62.8069,62.8069,42700.0
2008-05-05 13:50:00,85.39,85.5,85.27,85.44,182100.0,62.7922,62.8731,62.704,62.829,182100.0
2008-05-05 13:55:00,85.44,85.44,85.37,85.41,18100.0,62.829,62.829,62.7775,62.8069,18100.0
2008-05-05 14:00:00,85.42,85.54,85.36,85.51,25300.0,62.8143,62.9025,62.7702,62.8805,25300.0
2008-05-05 14:05:00,85.52,85.57,85.51,85.55,7600.0,62.8878,62.9246,62.8805,62.9099,7600.0
2008-05-05 14:10:00,85.56,85.58,85.53,85.53,22400.0,62.9172,62.9319,62.8952,62.8952,22400.0
2008-05-05 14:15:00,85.53,85.56,85.49,85.56,26900.0,62.8952,62.9172,62.8658,62.9172,26900.0
2008-05-05 14:20:00,85.56,85.86,85.56,85.75,79500.0,62.9172,63.1378,62.9172,63.057,79500.0
2008-05-05 14:25:00,85.75,85.77,85.67,85.69,21600.0,63.057,63.0717,62.9981,63.0128,21600.0
2008-05-05 14:30:00,85.68,85.68,85.62,85.68,15000.0,63.0055,63.0055,62.9614,63.0055,15000.0
2008-05-05 14:35:00,85.68,85.76,85.66,85.68,25200.0,63.0055,63.0643,62.9908,63.0055,25200.0
2008-05-05 14:40:00,85.68,85.79,85.67,85.75,17000.0,63.0055,63.0864,62.9981,63.057,17000.0
2008-05-05 14:45:00,85.76,85.91,85.73,85.89,73300.0,63.0643,63.1746,63.0422,63.1599,73300.0
2008-05-05 14:50:00,85.87,85.94,85.86,85.88,56100.0,63.1452,63.1967,63.1378,63.1526,56100.0
2008-05-05 14:55:00,85.88,85.88,85.78,85.81,30600.0,63.1526,63.1526,63.079,63.1011,30600.0
2008-05-05 15:00:00,85.8,86.01,85.78,85.86,68800.0,63.0937,63.2482,63.079,63.1378,68800.0
2008-05-05 15:05:00,85.87,85.96,85.85,85.91,39700.0,63.1452,63.2114,63.1305,63.1746,39700.0
2008-05-05 15:10:00,85.91,85.99,85.87,85.95,43800.0,63.1746,63.2334,63.1452,63.204,43800.0
2008-05-05 15:15:00,85.97,86.07,85.91,85.95,58700.0,63.2187,63.2923,63.1746,63.204,58700.0
2008-05-05 15:20:00,85.94,86.02,85.94,85.99,21600.0,63.1967,63.2555,63.1967,63.2334,21600.0
2008-05-05 15:25:00,86.0,86.03,85.93,85.98,42600.0,63.2408,63.2629,63.1893,63.2261,42600.0
2008-05-05 15:30:00,85.98,85.99,85.86,85.86,52800.0,63.2261,63.2334,63.1378,63.1378,52800.0
2008-05-05 15:35:00,85.86,85.89,85.8,85.8,46300.0,63.1378,63.1599,63.0937,63.0937,46300.0
2008-05-05 15:40:00,85.8,85.85,85.76,85.77,62500.0,63.0937,63.1305,63.0643,63.0717,62500.0
2008-05-05 15:45:00,85.78,85.89,85.78,85.79,77400.0,63.079,63.1599,63.079,63.0864,77400.0
2008-05-05 15:50:00,85.79,86.0,85.76,85.95,121700.0,63.0864,63.2408,63.0643,63.204,121700.0
2008-05-05 15:55:00,85.95,85.97,85.83,85.88,99200.0,63.204,63.2187,63.1158,63.1526,99200.0
2008-05-06 09:30:00,85.59,85.8,85.44,85.67,118100.0,62.9393,63.0937,62.829,62.9981,118100.0
2008-05-06 09:35:00,85.76,85.77,85.13,85.24,65200.0,63.0643,63.0717,62.601,62.6819,65200.0
2008-05-06 09:40:00,85.2,85.45,85.2,85.45,82400.0,62.6525,62.8363,62.6525,62.8363,82400.0
2008-05-06 09:45:00,85.41,85.5,85.28,85.5,45900.0,62.8069,62.8731,62.7113,62.8731,45900.0
2008-05-06 09:50:00,85.47,85.76,85.47,85.74,67700.0,62.8511,63.0643,62.8511,63.0496,67700.0
2008-05-06 09:55:00,85.75,85.85,85.72,85.79,60800.0,63.057,63.1305,63.0349,63.0864,60800.0
2008-05-06 10:00:00,85.79,86.0,85.78,85.89,77000.0,63.0864,63.2408,63.079,63.1599,77000.0
2008-05-06 10:05:00,85.88,85.95,85.63,85.66,61000.0,63.1526,63.204,62.9687,62.9908,61000.0
2008-05-06 10:10:00,85.65,85.73,85.56,85.61,41100.0,62.9834,63.0422,62.9172,62.954,41100.0
2008-05-06 10:15:00,85.61,85.66,85.49,85.64,45400.0,62.954,62.9908,62.8658,62.9761,45400.0
2008-05-06 10:20:00,85.67,85.7,85.48,85.5,66600.0,62.9981,63.0202,62.8584,62.8731,66600.0
2008-05-06 10:25:00,85.5,85.54,85.46,85.47,31700.0,62.8731,62.9025,62.8437,62.8511,31700.0
2008-05-06 10:30:00,85.45,85.47,85.3,85.35,44700.0,62.8363,62.8511,62.726,62.7628,44700.0
2008-05-06 10:35:00,85.35,85.47,85.32,85.4,40400.0,62.7628,62.8511,62.7408,62.7996,40400.0
2008-05-06 10:40:00,85.4,85.6,85.39,85.59,25300.0,62.7996,62.9467,62.7922,62.9393,25300.0
2008-05-06 10:45:00,85.59,85.67,85.43,85.6,59600.0,62.9393,62.9981,62.8216,62.9467,59600.0
2008-05-06 10:50:00,85.58,85.65,85.48,85.65,38900.0,62.9319,62.9834,62.8584,62.9834,38900.0
2008-05-06 10:55:00,85.65,85.7,85.57,85.68,37700.0,62.9834,63.0202,62.9246,63.0055,37700.0
2008-05-06 11:00:00,85.68,85.75,85.62,85.63,45200.0,63.0055,63.057,62.9614,62.9687,45200.0
2008-05-06 11:05:00,85.63,85.79,85.62,85.74,42500.0,62.9687,63.0864,62.9614,63.0496,42500.0
2008-05-06 11:10:00,85.74,85.8,85.68,85.71,34500.0,63.0496,63.0937,63.0055,63.0275,34500.0
2008-05-06 11:15:00,85.7,85.71,85.6,85.62,21000.0,63.0202,63.0275,62.9467,62.9614,21000.0
2008-05-06 11:20:00,85.62,85.62,85.5,85.51,23800.0,62.9614,62.9614,62.8731,62.8805,23800.0
2008-05-06 11:25:00,85.51,85.57,85.49,85.51,26000.0,62.8805,62.9246,62.8658,62.8805,26000.0
2008-05-06 11:30:00,85.49,85.5,85.37,85.37,27300.0,62.8658,62.8731,62.7775,62.7775,27300.0
2008-05-06 11:35:00,85.36,85.42,85.3,85.34,86700.0,62.7702,62.8143,62.726,62.7555,86700.0
2008-05-06 11:40:00,85.35,85.38,85.28,85.37,31300.0,62.7628,62.7849,62.7113,62.7775,31300.0
2008-05-06 11:45:00,85.36,85.44,85.32,85.41,102000.0,62.7702,62.829,62.7408,62.8069,102000.0
2008-05-06 11:50:00,85.41,85.53,85.4,85.45,19900.0,62.8069,62.8952,62.7996,62.8363,19900.0
2008-05-06 11:55:00,85.44,85.44,85.28,85.36,45300.0,62.829,62.829,62.7113,62.7702,45300.0
2008-05-06 12:00:00,85.37,85.59,85.37,85.55,23400.0,62.7775,62.9393,62.7775,62.9099,23400.0
2008-05-06 12:05:00,85.56,85.6,85.49,85.58,21800.0,62.9172,62.9467,62.8658,62.9319,21800.0
2008-05-06 12:10:00,85.59,85.66,85.49,85.5,28300.0,62.9393,62.9908,62.8658,62.8731,28300.0
2008-05-06 12:15:00,85.48,85.78,85.48,85.69,87300.0,62.8584,63.079,62.8584,63.0128,87300.0
2008-05-06 12:20:00,85.7,85.85,85.66,85.7,39300.0,63.0202,63.1305,62.9908,63.0202,39300.0
2008-05-06 12:25:00,85.7,85.75,85.62,85.62,24800.0,63.0202,63.057,62.9614,62.9614,24800.0
2008-05-06 12:30:00,85.61,85.73,85.61,85.65,15800.0,62.954,63.0422,62.954,62.9834,15800.0
2008-05-06 12:35:00,85.65,85.68,85.58,85.6,29900.0,62.9834,63.0055,62.9319,62.9467,29900.0
2008-05-06 12:40:00,85.6,85.67,85.6,85.67,12500.0,62.9467,62.9981,62.9467,62.9981,12500.0
2008-05-06 12:45:00,85.66,85.71,85.6,85.71,22800.0,62.9908,63.0275,62.9467,63.0275,22800.0
2008-05-06 12:50:00,85.72,85.8,85.72,85.78,34200.0,63.0349,63.0937,63.0349,63.079,34200.0
2008-05-06 12:55:00,85.78,85.85,85.77,85.82,39400.0,63.079,63.1305,63.0717,63.1084,39400.0
2008-05-06 13:00:00,85.82,85.83,85.7,85.7,22600.0,63.1084,63.1158,63.0202,63.0202,22600.0
2008-05-06 13:05:00,85.71,85.82,85.65,85.82,32100.0,63.0275,63.1084,62.9834,63.1084,32100.0
2008-05-06 13:10:00,85.8,85.88,85.78,85.85,41800.0,63.0937,63.1526,63.079,63.1305,41800.0
2008-05-06 13:15:00,85.85,85.9,85.82,85.89,30600.0,63.1305,63.1673,63.1084,63.1599,30600.0
2008-05-06 13:20:00,85.9,85.9,85.85,85.86,17500.0,63.1673,63.1673,63.1305,63.1378,17500.0
2008-05-06 13:25:00,85.88,85.88,85.8,85.8,28600.0,63.1526,63.1526,63.0937,63.0937,28600.0
2008-05-06 13:30:00,85.81,85.83,85.72,85.72,15300.0,63.1011,63.1158,63.0349,63.0349,15300.0
2008-05-06 13:35:00,85.72,85.79,85.71,85.75,33800.0,63.0349,63.0864,63.0275,63.057,33800.0
2008-05-06 13:40:00,85.76,85.9,85.67,85.88,44200.0,63.0643,63.1673,62.9981,63.1526,44200.0
2008-05-06 13:45:00,85.89,85.9,85.73,85.82,33200.0,63.1599,63.1673,63.0422,63.1084,33200.0
2008-05-06 13:50:00,85.82,85.87,85.8,85.82,53200.0,63.1084,63.1452,63.0937,63.1084,53200.0
2008-05-06 13:55:00,85.82,85.83,85.72,85.76,61700.0,63.1084,63.1158,63.0349,63.0643,61700.0
2008-05-06 14:00:00,85.76,85.81,85.69,85.73,57000.0,63.0643,63.1011,63.0128,63.0422,57000.0
2008-05-06 14:05:00,85.76,85.78,85.69,85.74,47700.0,63.0643,63.079,63.0128,63.0496,47700.0
2008-05-06 14:10:00,85.73,85.78,85.69,85.72,34300.0,63.0422,63.079,63.0128,63.0349,34300.0
2008-05-06 14:15:00,85.72,85.73,85.61,85.68,46600.0,63.0349,63.0422,62.954,63.0055,46600.0
2008-05-06 14:20:00,85.69,85.8,85.64,85.71,91000.0,63.0128,63.0937,62.9761,63.0275,91000.0
2008-05-06 14:25:00,85.71,85.84,85.65,85.83,29700.0,63.0275,63.1231,62.9834,63.1158,29700.0
2008-05-06 14:30:00,85.83,85.86,85.8,85.8,25000.0,63.1158,63.1378,63.0937,63.0937,25000.0
2008-05-06 14:35:00,85.82,85.87,85.79,85.8,25700.0,63.1084,63.1452,63.0864,63.0937,25700.0
2008-05-06 14:40:00,85.8,85.84,85.77,85.83,33200.0,63.0937,63.1231,63.0717,63.1158,33200.0
2008-05-06 14:45:00,85.85,86.03,85.83,85.99,57800.0,63.1305,63.2629,63.1158,63.2334,57800.0
2008-05-06 14:50:00,86.01,86.13,86.01,86.04,38800.0,63.2482,63.3364,63.2482,63.2702,38800.0
2008-05-06 14:55:00,86.04,86.06,85.87,85.96,91200.0,63.2702,63.2849,63.1452,63.2114,91200.0
2008-05-06 15:00:00,85.97,85.99,85.87,85.95,24700.0,63.2187,63.2334,63.1452,63.204,24700.0
2008-05-06 15:05:00,85.96,86.03,85.91,85.96,66500.0,63.2114,63.2629,63.1746,63.2114,66500.0
2008-05-06 15:10:00,85.98,85.99,85.9,85.92,24600.0,63.2261,63.2334,63.1673,63.182,24600.0
2008-05-06 15:15:00,85.92,85.93,85.85,85.87,27700.0,63.182,63.1893,63.1305,63.1452,27700.0
2008-05-06 15:20:00,85.87,85.92,85.81,85.91,26800.0,63.1452,63.182,63.1011,63.1746,26800.0
2008-05-06 15:25:00,85.9,85.95,85.8,85.84,37400.0,63.1673,63.204,63.0937,63.1231,37400.0
2008-05-06 15:30:00,85.81,85.99,85.81,85.93,66400.0,63.1011,63.2334,63.1011,63.1893,66400.0
2008-05-06 15:35:00,85.92,86.01,85.86,86.01,122900.0,63.182,63.2482,63.1378,63.2482,122900.0
2008-05-06 15:40:00,86.01,86.01,85.81,85.81,78100.0,63.2482,63.2482,63.1011,63.1011,78100.0
2008-05-06 15:45:00,85.81,85.96,85.8,85.85,165300.0,63.1011,63.2114,63.0937,63.1305,165300.0
2008-05-06 15:50:00,85.85,86.06,85.85,86.03,174900.0,63.1305,63.2849,63.1305,63.2629,174900.0
2008-05-06 15:55:00,86.02,86.21,86.02,86.15,303000.0,63.2555,63.3952,63.2555,63.3511,303000.0
2008-05-07 09:30:00,86.03,86.1,85.5,85.85,125600.0,63.5621,63.6139,63.1706,63.4292,125600.0
2008-05-07 09:35:00,85.84,85.88,85.7,85.72,45300.0,63.4218,63.4513,63.3183,63.3331,45300.0
2008-05-07 09:40:00,85.69,85.79,85.58,85.79,56800.0,63.3109,63.3848,63.2297,63.3848,56800.0
2008-05-07 09:45:00,85.77,85.77,85.5,85.54,113800.0,63.3701,63.3701,63.1706,63.2001,113800.0
2008-05-07 09:50:00,85.54,85.54,85.35,85.42,74600.0,63.2001,63.2001,63.0597,63.1115,74600.0
2008-05-07 09:55:00,85.44,85.55,85.37,85.44,102900.0,63.1262,63.2075,63.0745,63.1262,102900.0
2008-05-07 10:00:00,85.42,85.47,85.16,85.25,215500.0,63.1115,63.1484,62.9194,62.9859,215500.0
2008-05-07 10:05:00,85.25,85.38,85.21,85.3,111400.0,62.9859,63.0819,62.9563,63.0228,111400.0
2008-05-07 10:10:00,85.3,85.47,85.26,85.33,125100.0,63.0228,63.1484,62.9932,63.045,125100.0
2008-05-07 10:15:00,85.32,85.45,85.2,85.31,143000.0,63.0376,63.1336,62.9489,63.0302,143000.0
2008-05-07 10:20:00,85.32,85.5,85.3,85.45,101300.0,63.0376,63.1706,63.0228,63.1336,101300.0
2008-05-07 10:25:00,85.42,85.47,85.33,85.34,33800.0,63.1115,63.1484,63.045,63.0524,33800.0
2008-05-07 10:30:00,85.35,85.61,85.35,85.53,49100.0,63.0597,63.2518,63.0597,63.1927,49100.0
2008-05-07 10:35:00,85.52,85.66,85.42,85.66,28300.0,63.1853,63.2888,63.1115,63.2888,28300.0
2008-05-07 10:40:00,85.68,85.7,85.55,85.59,33800.0,63.3036,63.3183,63.2075,63.2371,33800.0
2008-05-07 10:45:00,85.56,85.59,85.43,85.49,30700.0,63.2149,63.2371,63.1188,63.1632,30700.0
2008-05-07 10:50:00,85.49,85.5,85.37,85.4,81300.0,63.1632,63.1706,63.0745,63.0967,81300.0
2008-05-07 10:55:00,85.39,85.4,85.28,85.32,49000.0,63.0893,63.0967,63.008,63.0376,49000.0
2008-05-07 11:00:00,85.32,85.44,85.31,85.36,62600.0,63.0376,63.1262,63.0302,63.0671,62600.0
2008-05-07 11:05:00,85.36,85.45,85.36,85.43,35200.0,63.0671,63.1336,63.0671,63.1188,35200.0
2008-05-07 11:10:00,85.44,85.47,85.41,85.43,48200.0,63.1262,63.1484,63.1041,63.1188,48200.0
2008-05-07 11:15:00,85.43,85.44,85.26,85.32,46200.0,63.1188,63.1262,62.9932,63.0376,46200.0
2008-05-07 11:20:00,85.31,85.31,85.25,85.25,38900.0,63.0302,63.0302,62.9859,62.9859,38900.0
2008-05-07 11:25:00,85.26,85.3,85.21,85.22,42600.0,62.9932,63.0228,62.9563,62.9637,42600.0
2008-05-07 11:30:00,85.23,85.36,85.23,85.27,42900.0,62.9711,63.0671,62.9711,63.0006,42900.0
2008-05-07 11:35:00,85.27,85.3,85.24,85.27,30900.0,63.0006,63.0228,62.9785,63.0006,30900.0
2008-05-07 11:40:00,85.27,85.28,85.23,85.26,30000.0,63.0006,63.008,62.9711,62.9932,30000.0
2008-05-07 11:45:00,85.26,85.3,85.2,85.29,39900.0,62.9932,63.0228,62.9489,63.0154,39900.0
2008-05-07 11:50:00,85.3,85.31,85.22,85.26,37600.0,63.0228,63.0302,62.9637,62.9932,37600.0
2008-05-07 11:55:00,85.26,85.27,85.23,85.27,46200.0,62.9932,63.0006,62.9711,63.0006,46200.0
2008-05-07 12:00:00,85.27,85.3,85.2,85.28,94600.0,63.0006,63.0228,62.9489,63.008,94600.0
2008-05-07 12:05:00,85.29,85.32,85.27,85.29,41800.0,63.0154,63.0376,63.0006,63.0154,41800.0
2008-05-07 12:10:00,85.28,85.29,85.19,85.2,33800.0,63.008,63.0154,62.9415,62.9489,33800.0
2008-05-07 12:15:00,85.2,85.25,85.17,85.24,47400.0,62.9489,62.9859,62.9267,62.9785,47400.0
2008-05-07 12:20:00,85.24,85.32,85.23,85.27,34400.0,62.9785,63.0376,62.9711,63.0006,34400.0
2008-05-07 12:25:00,85.27,85.31,85.24,85.29,31200.0,63.0006,63.0302,62.9785,63.0154,31200.0
2008-05-07 12:30:00,85.29,85.37,85.29,85.35,58900.0,63.0154,63.0745,63.0154,63.0597,58900.0
2008-05-07 12:35:00,85.35,85.45,85.32,85.43,42900.0,63.0597,63.1336,63.0376,63.1188,42900.0
2008-05-07 12:40:00,85.41,85.46,85.34,85.34,28100.0,63.1041,63.141,63.0524,63.0524,28100.0
2008-05-07 12:45:00,85.33,85.35,85.25,85.33,62300.0,63.045,63.0597,62.9859,63.045,62300.0
2008-05-07 12:50:00,85.34,85.4,85.31,85.4,16700.0,63.0524,63.0967,63.0302,63.0967,16700.0
2008-05-07 12:55:00,85.42,85.45,85.42,85.43,19200.0,63.1115,63.1336,63.1115,63.1188,19200.0
2008-05-07 13:00:00,85.42,85.43,85.32,85.36,36400.0,63.1115,63.1188,63.0376,63.0671,36400.0
2008-05-07 13:05:00,85.36,85.37,85.24,85.25,37100.0,63.0671,63.0745,62.9785,62.9859,37100.0
2008-05-07 13:10:00,85.26,85.27,85.18,85.24,60400.0,62.9932,63.0006,62.9341,62.9785,60400.0
2008-05-07 13:15:00,85.25,85.28,85.18,85.18,28700.0,62.9859,63.008,62.9341,62.9341,28700.0
2008-05-07 13:20:00,85.19,85.26,85.17,85.23,30500.0,62.9415,62.9932,62.9267,62.9711,30500.0
2008-05-07 13:25:00,85.23,85.26,85.2,85.21,30600.0,62.9711,62.9932,62.9489,62.9563,30600.0
2008-05-07 13:30:00,85.21,85.24,85.2,85.21,23000.0,62.9563,62.9785,62.9489,62.9563,23000.0
2008-05-07 13:35:00,85.21,85.23,85.15,85.16,45300.0,62.9563,62.9711,62.912,62.9194,45300.0
2008-05-07 13:40:00,85.16,85.17,85.04,85.06,32300.0,62.9194,62.9267,62.8307,62.8455,32300.0
2008-05-07 13:45:00,85.06,85.17,85.04,85.16,32400.0,62.8455,62.9267,62.8307,62.9194,32400.0
2008-05-07 13:50:00,85.17,85.17,85.08,85.09,25800.0,62.9267,62.9267,62.8603,62.8676,25800.0
2008-05-07 13:55:00,85.08,85.09,85.05,85.08,35400.0,62.8603,62.8676,62.8381,62.8603,35400.0
2008-05-07 14:00:00,85.07,85.12,85.05,85.1,31100.0,62.8529,62.8898,62.8381,62.875,31100.0
2008-05-07 14:05:00,85.09,85.14,85.07,85.12,17200.0,62.8676,62.9046,62.8529,62.8898,17200.0
2008-05-07 14:10:00,85.12,85.13,85.04,85.05,40900.0,62.8898,62.8972,62.8307,62.8381,40900.0
2008-05-07 14:15:00,85.05,85.08,85.02,85.03,45700.0,62.8381,62.8603,62.8159,62.8233,45700.0
2008-05-07 14:20:00,85.03,85.07,84.99,85.0,47800.0,62.8233,62.8529,62.7938,62.8011,47800.0
2008-05-07 14:25:00,85.0,85.0,84.73,84.77,77800.0,62.8011,62.8011,62.6017,62.6312,77800.0
2008-05-07 14:30:00,84.77,84.77,84.6,84.64,74900.0,62.6312,62.6312,62.5056,62.5352,74900.0
2008-05-07 14:35:00,84.63,84.66,84.5,84.54,82600.0,62.5278,62.5499,62.4317,62.4613,82600.0
2008-05-07 14:40:00,84.54,84.63,84.46,84.6,49300.0,62.4613,62.5278,62.4022,62.5056,49300.0
2008-05-07 14:45:00,84.59,84.67,84.45,84.62,68300.0,62.4982,62.5573,62.3948,62.5204,68300.0
2008-05-07 14:50:00,84.63,84.84,84.62,84.68,96000.0,62.5278,62.6829,62.5204,62.5647,96000.0
2008-05-07 14:55:00,84.68,84.75,84.58,84.62,55800.0,62.5647,62.6164,62.4908,62.5204,55800.0
2008-05-07 15:00:00,84.62,84.66,84.51,84.66,56600.0,62.5204,62.5499,62.4391,62.5499,56600.0
2008-05-07 15:05:00,84.65,84.66,84.48,84.56,68900.0,62.5426,62.5499,62.417,62.4761,68900.0
2008-05-07 15:10:00,84.55,84.69,84.48,84.68,59400.0,62.4687,62.5721,62.417,62.5647,59400.0
2008-05-07 15:15:00,84.68,84.73,84.65,84.67,35200.0,62.5647,62.6017,62.5426,62.5573,35200.0
2008-05-07 15:20:00,84.67,84.72,84.54,84.58,71700.0,62.5573,62.5943,62.4613,62.4908,71700.0
2008-05-07 15:25:00,84.58,84.63,84.49,84.61,88300.0,62.4908,62.5278,62.4243,62.513,88300.0
2008-05-07 15:30:00,84.62,84.66,84.5,84.63,71400.0,62.5204,62.5499,62.4317,62.5278,71400.0
2008-05-07 15:35:00,84.63,84.68,84.55,84.63,71800.0,62.5278,62.5647,62.4687,62.5278,71800.0
2008-05-07 15:40:00,84.62,84.71,84.55,84.71,89000.0,62.5204,62.5869,62.4687,62.5869,89000.0
2008-05-07 15:45:00,84.71,84.86,84.66,84.68,130000.0,62.5869,62.6977,62.5499,62.5647,130000.0
2008-05-07 15:50:00,84.68,84.68,84.43,84.58,135000.0,62.5647,62.5647,62.38,62.4908,135000.0
2008-05-07 15:55:00,84.59,84.6,84.42,84.44,128700.0,62.4982,62.5056,62.3726,62.3874,128700.0
2008-05-08 09:30:00,84.71,84.99,84.68,84.81,107000.0,62.5869,62.7938,62.5647,62.6608,107000.0
2008-05-08 09:35:00,84.81,84.9,84.7,84.81,77600.0,62.6608,62.7273,62.5795,62.6608,77600.0
2008-05-08 09:40:00,84.79,84.96,84.74,84.95,51800.0,62.646,62.7716,62.609,62.7642,51800.0
2008-05-08 09:45:00,84.96,84.99,84.83,84.96,61900.0,62.7716,62.7938,62.6755,62.7716,61900.0
2008-05-08 09:50:00,84.96,85.05,84.75,84.85,90400.0,62.7716,62.8381,62.6164,62.6903,90400.0
2008-05-08 09:55:00,84.84,84.85,84.53,84.56,52100.0,62.6829,62.6903,62.4539,62.4761,52100.0
2008-05-08 10:00:00,84.59,84.65,84.41,84.45,69900.0,62.4982,62.5426,62.3652,62.3948,69900.0
2008-05-08 10:05:00,84.43,84.51,84.35,84.38,67200.0,62.38,62.4391,62.3209,62.3431,67200.0
2008-05-08 10:10:00,84.34,84.42,84.25,84.32,59800.0,62.3135,62.3726,62.247,62.2987,59800.0
2008-05-08 10:15:00,84.32,84.35,84.18,84.2,39300.0,62.2987,62.3209,62.1953,62.2101,39300.0
2008-05-08 10:20:00,84.23,84.3,84.19,84.25,27200.0,62.2322,62.284,62.2027,62.247,27200.0
2008-05-08 10:25:00,84.27,84.28,84.15,84.22,37700.0,62.2618,62.2692,62.1731,62.2249,37700.0
2008-05-08 10:30:00,84.22,84.25,84.16,84.2,32300.0,62.2249,62.247,62.1805,62.2101,32300.0
2008-05-08 10:35:00,84.2,84.25,84.03,84.11,39100.0,62.2101,62.247,62.0845,62.1436,39100.0
2008-05-08 10:40:00,84.11,84.19,84.0,84.19,51500.0,62.1436,62.2027,62.0623,62.2027,51500.0
2008-05-08 10:45:00,84.17,84.2,84.01,84.1,36500.0,62.1879,62.2101,62.0697,62.1362,36500.0
2008-05-08 10:50:00,84.06,84.15,84.05,84.09,29600.0,62.1066,62.1731,62.0993,62.1288,29600.0
2008-05-08 10:55:00,84.13,84.36,84.12,84.3,35400.0,62.1584,62.3283,62.151,62.284,35400.0
2008-05-08 11:00:00,84.32,84.36,84.23,84.32,18900.0,62.2987,62.3283,62.2322,62.2987,18900.0
2008-05-08 11:05:00,84.32,84.58,84.32,84.51,27200.0,62.2987,62.4908,62.2987,62.4391,27200.0
2008-05-08 11:10:00,84.5,84.59,84.48,84.55,24000.0,62.4317,62.4982,62.417,62.4687,24000.0
2008-05-08 11:15:00,84.57,84.67,84.57,84.63,21300.0,62.4834,62.5573,62.4834,62.5278,21300.0
2008-05-08 11:20:00,84.64,84.93,84.64,84.85,55100.0,62.5352,62.7494,62.5352,62.6903,55100.0
2008-05-08 11:25:00,84.86,84.89,84.76,84.82,37500.0,62.6977,62.7199,62.6238,62.6682,37500.0
2008-05-08 11:30:00,84.81,84.87,84.71,84.75,30500.0,62.6608,62.7051,62.5869,62.6164,30500.0
2008-05-08 11:35:00,84.76,84.85,84.76,84.81,23300.0,62.6238,62.6903,62.6238,62.6608,23300.0
2008-05-08 11:40:00,84.82,84.92,84.74,84.81,40900.0,62.6682,62.742,62.609,62.6608,40900.0
2008-05-08 11:45:00,84.84,84.91,84.81,84.88,22800.0,62.6829,62.7347,62.6608,62.7125,22800.0
2008-05-08 11:50:00,84.88,85.0,84.87,84.97,26300.0,62.7125,62.8011,62.7051,62.779,26300.0
2008-05-08 11:55:00,84.97,85.12,84.89,85.03,40400.0,62.779,62.8898,62.7199,62.8233,40400.0
2008-05-08 12:00:00,85.03,85.05,84.92,84.97,24300.0,62.8233,62.8381,62.742,62.779,24300.0
2008-05-08 12:05:00,84.98,85.01,84.9,84.99,14900.0,62.7864,62.8085,62.7273,62.7938,14900.0
2008-05-08 12:10:00,85.0,85.03,84.92,84.93,25900.0,62.8011,62.8233,62.742,62.7494,25900.0
2008-05-08 12:15:00,84.93,84.93,84.85,84.86,8900.0,62.7494,62.7494,62.6903,62.6977,8900.0
2008-05-08 12:20:00,84.87,84.9,84.79,84.81,15800.0,62.7051,62.7273,62.646,62.6608,15800.0
2008-05-08 12:25:00,84.8,84.85,84.68,84.83,32600.0,62.6534,62.6903,62.5647,62.6755,32600.0
2008-05-08 12:30:00,84.79,84.89,84.78,84.79,17500.0,62.646,62.7199,62.6386,62.646,17500.0
2008-05-08 12:35:00,84.79,84.82,84.75,84.75,13100.0,62.646,62.6682,62.6164,62.6164,13100.0
2008-05-08 12:40:00,84.73,84.76,84.71,84.73,10800.0,62.6017,62.6238,62.5869,62.6017,10800.0
2008-05-08 12:45:00,84.73,84.78,84.7,84.72,15100.0,62.6017,62.6386,62.5795,62.5943,15100.0
2008-05-08 12:50:00,84.74,84.8,84.7,84.8,7700.0,62.609,62.6534,62.5795,62.6534,7700.0
2008-05-08 12:55:00,84.79,84.85,84.74,84.76,10800.0,62.646,62.6903,62.609,62.6238,10800.0
2008-05-08 13:00:00,84.77,84.87,84.77,84.86,8400.0,62.6312,62.7051,62.6312,62.6977,8400.0
2008-05-08 13:05:00,84.85,84.89,84.75,84.76,12300.0,62.6903,62.7199,62.6164,62.6238,12300.0
2008-05-08 13:10:00,84.76,84.76,84.63,84.64,10700.0,62.6238,62.6238,62.5278,62.5352,10700.0
2008-05-08 13:15:00,84.66,84.71,84.6,84.65,13800.0,62.5499,62.5869,62.5056,62.5426,13800.0
2008-05-08 13:20:00,84.67,84.85,84.66,84.82,24400.0,62.5573,62.6903,62.5499,62.6682,24400.0
2008-05-08 13:25:00,84.83,84.98,84.83,84.96,36200.0,62.6755,62.7864,62.6755,62.7716,36200.0
2008-05-08 13:30:00,84.96,85.06,84.92,84.99,21900.0,62.7716,62.8455,62.742,62.7938,21900.0
2008-05-08 13:35:00,84.99,85.04,84.9,84.93,17400.0,62.7938,62.8307,62.7273,62.7494,17400.0
2008-05-08 13:40:00,84.93,85.02,84.91,84.95,16200.0,62.7494,62.8159,62.7347,62.7642,16200.0
2008-05-08 13:45:00,84.94,85.01,84.91,85.01,16200.0,62.7568,62.8085,62.7347,62.8085,16200.0
2008-05-08 13:50:00,84.99,85.2,84.99,85.07,39000.0,62.7938,62.9489,62.7938,62.8529,39000.0
2008-05-08 13:55:00,85.09,85.11,85.0,85.09,18200.0,62.8676,62.8824,62.8011,62.8676,18200.0
2008-05-08 14:00:00,85.11,85.11,84.87,84.87,23100.0,62.8824,62.8824,62.7051,62.7051,23100.0
2008-05-08 14:05:00,84.86,84.87,84.71,84.74,27900.0,62.6977,62.7051,62.5869,62.609,27900.0
2008-05-08 14:10:00,84.75,84.9,84.75,84.78,19400.0,62.6164,62.7273,62.6164,62.6386,19400.0
2008-05-08 14:15:00,84.77,84.8,84.65,84.67,33000.0,62.6312,62.6534,62.5426,62.5573,33000.0
2008-05-08 14:20:00,84.66,84.73,84.58,84.7,25100.0,62.5499,62.6017,62.4908,62.5795,25100.0
2008-05-08 14:25:00,84.69,84.73,84.58,84.59,15500.0,62.5721,62.6017,62.4908,62.4982,15500.0
2008-05-08 14:30:00,84.58,84.67,84.53,84.57,22900.0,62.4908,62.5573,62.4539,62.4834,22900.0
2008-05-08 14:35:00,84.58,84.73,84.58,84.63,16900.0,62.4908,62.6017,62.4908,62.5278,16900.0
2008-05-08 14:40:00,84.63,84.65,84.45,84.49,23900.0,62.5278,62.5426,62.3948,62.4243,23900.0
2008-05-08 14:45:00,84.49,84.61,84.45,84.52,17100.0,62.4243,62.513,62.3948,62.4465,17100.0
2008-05-08 14:50:00,84.52,84.66,84.46,84.64,14700.0,62.4465,62.5499,62.4022,62.5352,14700.0
2008-05-08 14:55:00,84.64,84.65,84.53,84.62,15400.0,62.5352,62.5426,62.4539,62.5204,15400.0
2008-05-08 15:00:00,84.6,84.75,84.6,84.69,24200.0,62.5056,62.6164,62.5056,62.5721,24200.0
2008-05-08 15:05:00,84.69,84.75,84.59,84.66,41700.0,62.5721,62.6164,62.4982,62.5499,41700.0
2008-05-08 15:10:00,84.66,84.68,84.48,84.52,49000.0,62.5499,62.5647,62.417,62.4465,49000.0
2008-05-08 15:15:00,84.54,84.59,84.41,84.52,56200.0,62.4613,62.4982,62.3652,62.4465,56200.0
2008-05-08 15:20:00,84.52,84.64,84.41,84.6,40200.0,62.4465,62.5352,62.3652,62.5056,40200.0
2008-05-08 15:25:00,84.59,84.65,84.5,84.56,42600.0,62.4982,62.5426,62.4317,62.4761,42600.0
2008-05-08 15:30:00,84.56,84.67,84.5,84.56,26300.0,62.4761,62.5573,62.4317,62.4761,26300.0
2008-05-08 15:35:00,84.57,84.74,84.56,84.72,45200.0,62.4834,62.609,62.4761,62.5943,45200.0
2008-05-08 15:40:00,84.72,84.73,84.56,84.68,41600.0,62.5943,62.6017,62.4761,62.5647,41600.0
2008-05-08 15:45:00,84.69,84.76,84.66,84.72,46700.0,62.5721,62.6238,62.5499,62.5943,46700.0
2008-05-08 15:50:00,84.73,84.77,84.64,84.65,43000.0,62.6017,62.6312,62.5352,62.5426,43000.0
2008-05-08 15:55:00,84.66,84.76,84.63,84.71,57800.0,62.5499,62.6238,62.5278,62.5869,57800.0
2008-05-09 09:30:00,84.43,84.43,83.76,83.9,125100.0,62.38,62.38,61.885,61.9884,125100.0
2008-05-09 09:35:00,83.9,84.34,83.75,84.23,52400.0,61.9884,62.3135,61.8776,62.2322,52400.0
2008-05-09 09:40:00,84.26,84.4,84.03,84.14,44500.0,62.2544,62.3578,62.0845,62.1657,44500.0
2008-05-09 09:45:00,84.12,84.25,84.03,84.16,74900.0,62.151,62.247,62.0845,62.1805,74900.0
2008-05-09 09:50:00,84.17,84.34,84.16,84.29,34400.0,62.1879,62.3135,62.1805,62.2766,34400.0
2008-05-09 09:55:00,84.29,84.4,84.2,84.28,58200.0,62.2766,62.3578,62.2101,62.2692,58200.0
2008-05-09 10:00:00,84.27,84.46,84.24,84.46,49000.0,62.2618,62.4022,62.2396,62.4022,49000.0
2008-05-09 10:05:00,84.48,84.75,84.45,84.71,57400.0,62.417,62.6164,62.3948,62.5869,57400.0
2008-05-09 10:10:00,84.68,84.7,84.39,84.4,19300.0,62.5647,62.5795,62.3505,62.3578,19300.0
2008-05-09 10:15:00,84.43,84.44,84.14,84.23,55400.0,62.38,62.3874,62.1657,62.2322,55400.0
2008-05-09 10:20:00,84.23,84.27,84.06,84.23,36300.0,62.2322,62.2618,62.1066,62.2322,36300.0
2008-05-09 10:25:00,84.23,84.35,84.2,84.3,24200.0,62.2322,62.3209,62.2101,62.284,24200.0
2008-05-09 10:30:00,84.3,84.36,84.03,84.24,44500.0,62.284,62.3283,62.0845,62.2396,44500.0
2008-05-09 10:35:00,84.25,84.32,84.11,84.25,91500.0,62.247,62.2987,62.1436,62.247,91500.0
2008-05-09 10:40:00,84.24,84.27,84.15,84.16,26100.0,62.2396,62.2618,62.1731,62.1805,26100.0
2008-05-09 10:45:00,84.18,84.2,84.06,84.06,43900.0,62.1953,62.2101,62.1066,62.1066,43900.0
2008-05-09 10:50:00,84.05,84.22,84.04,84.2,44300.0,62.0993,62.2249,62.0919,62.2101,44300.0
2008-05-09 10:55:00,84.19,84.24,84.13,84.18,25400.0,62.2027,62.2396,62.1584,62.1953,25400.0
2008-05-09 11:00:00,84.19,84.23,84.12,84.12,52800.0,62.2027,62.2322,62.151,62.151,52800.0
2008-05-09 11:05:00,84.12,84.25,84.11,84.21,34800.0,62.151,62.247,62.1436,62.2175,34800.0
2008-05-09 11:10:00,84.19,84.23,84.16,84.16,20800.0,62.2027,62.2322,62.1805,62.1805,20800.0
2008-05-09 11:15:00,84.19,84.22,84.11,84.18,22000.0,62.2027,62.2249,62.1436,62.1953,22000.0
2008-05-09 11:20:00,84.17,84.19,84.05,84.07,22500.0,62.1879,62.2027,62.0993,62.114,22500.0
2008-05-09 11:25:00,84.08,84.17,84.05,84.17,18600.0,62.1214,62.1879,62.0993,62.1879,18600.0
2008-05-09 11:30:00,84.17,84.2,84.09,84.13,18800.0,62.1879,62.2101,62.1288,62.1584,18800.0
2008-05-09 11:35:00,84.13,84.15,84.05,84.07,27500.0,62.1584,62.1731,62.0993,62.114,27500.0
2008-05-09 11:40:00,84.08,84.12,84.03,84.06,18200.0,62.1214,62.151,62.0845,62.1066,18200.0
2008-05-09 11:45:00,84.06,84.15,84.06,84.15,14300.0,62.1066,62.1731,62.1066,62.1731,14300.0
2008-05-09 11:50:00,84.14,84.24,84.11,84.21,26400.0,62.1657,62.2396,62.1436,62.2175,26400.0
2008-05-09 11:55:00,84.23,84.26,84.2,84.24,20900.0,62.2322,62.2544,62.2101,62.2396,20900.0
2008-05-09 12:00:00,84.24,84.27,84.22,84.25,20200.0,62.2396,62.2618,62.2249,62.247,20200.0
2008-05-09 12:05:00,84.23,84.24,84.19,84.19,10900.0,62.2322,62.2396,62.2027,62.2027,10900.0
2008-05-09 12:10:00,84.23,84.29,84.22,84.27,15200.0,62.2322,62.2766,62.2249,62.2618,15200.0
2008-05-09 12:15:00,84.29,84.4,84.27,84.4,23700.0,62.2766,62.3578,62.2618,62.3578,23700.0
2008-05-09 12:20:00,84.39,84.39,84.36,84.39,14700.0,62.3505,62.3505,62.3283,62.3505,14700.0
2008-05-09 12:25:00,84.36,84.45,84.36,84.45,20500.0,62.3283,62.3948,62.3283,62.3948,20500.0
2008-05-09 12:30:00,84.46,84.46,84.32,84.35,19400.0,62.4022,62.4022,62.2987,62.3209,19400.0
2008-05-09 12:35:00,84.33,84.43,84.31,84.41,55500.0,62.3061,62.38,62.2913,62.3652,55500.0
2008-05-09 12:40:00,84.4,84.43,84.35,84.39,42400.0,62.3578,62.38,62.3209,62.3505,42400.0
2008-05-09 12:45:00,84.42,84.54,84.42,84.52,20000.0,62.3726,62.4613,62.3726,62.4465,20000.0
2008-05-09 12:50:00,84.54,84.59,84.54,84.58,15800.0,62.4613,62.4982,62.4613,62.4908,15800.0
2008-05-09 12:55:00,84.59,84.62,84.58,84.58,16000.0,62.4982,62.5204,62.4908,62.4908,16000.0
2008-05-09 13:00:00,84.59,84.59,84.47,84.5,27000.0,62.4982,62.4982,62.4096,62.4317,27000.0
2008-05-09 13:05:00,84.49,84.52,84.34,84.42,31100.0,62.4243,62.4465,62.3135,62.3726,31100.0
2008-05-09 13:10:00,84.4,84.4,84.26,84.26,39500.0,62.3578,62.3578,62.2544,62.2544,39500.0
2008-05-09 13:15:00,84.27,84.28,84.17,84.21,37000.0,62.2618,62.2692,62.1879,62.2175,37000.0
2008-05-09 13:20:00,84.21,84.27,84.2,84.25,16900.0,62.2175,62.2618,62.2101,62.247,16900.0
2008-05-09 13:25:00,84.23,84.29,84.22,84.24,42000.0,62.2322,62.2766,62.2249,62.2396,42000.0
2008-05-09 13:30:00,84.22,84.25,84.19,84.21,13500.0,62.2249,62.247,62.2027,62.2175,13500.0
2008-05-09 13:35:00,84.19,84.21,84.1,84.11,29400.0,62.2027,62.2175,62.1362,62.1436,29400.0
2008-05-09 13:40:00,84.14,84.17,84.1,84.11,24000.0,62.1657,62.1879,62.1362,62.1436,24000.0
2008-05-09 13:45:00,84.12,84.17,84.1,84.13,25200.0,62.151,62.1879,62.1362,62.1584,25200.0
2008-05-09 13:50:00,84.15,84.17,84.11,84.11,27000.0,62.1731,62.1879,62.1436,62.1436,27000.0
2008-05-09 13:55:00,84.12,84.19,84.1,84.1,30000.0,62.151,62.2027,62.1362,62.1362,30000.0
2008-05-09 14:00:00,84.1,84.17,84.08,84.09,36200.0,62.1362,62.1879,62.1214,62.1288,36200.0
2008-05-09 14:05:00,84.09,84.16,84.06,84.1,28100.0,62.1288,62.1805,62.1066,62.1362,28100.0
2008-05-09 14:10:00,84.13,84.14,84.06,84.08,14700.0,62.1584,62.1657,62.1066,62.1214,14700.0
2008-05-09 14:15:00,84.09,84.12,83.97,83.97,52800.0,62.1288,62.151,62.0401,62.0401,52800.0
2008-05-09 14:20:00,83.98,84.02,83.87,83.87,31500.0,62.0475,62.0771,61.9663,61.9663,31500.0
2008-05-09 14:25:00,83.89,83.94,83.82,83.82,40000.0,61.981,62.018,61.9293,61.9293,40000.0
2008-05-09 14:30:00,83.82,83.86,83.8,83.84,34000.0,61.9293,61.9589,61.9145,61.9441,34000.0
2008-05-09 14:35:00,83.83,83.88,83.81,83.87,32400.0,61.9367,61.9736,61.9219,61.9663,32400.0
2008-05-09 14:40:00,83.86,83.92,83.82,83.83,28700.0,61.9589,62.0032,61.9293,61.9367,28700.0
2008-05-09 14:45:00,83.84,83.93,83.79,83.79,37800.0,61.9441,62.0106,61.9072,61.9072,37800.0
2008-05-09 14:50:00,83.8,83.86,83.77,83.85,21500.0,61.9145,61.9589,61.8924,61.9515,21500.0
2008-05-09 14:55:00,83.85,83.9,83.8,83.87,32400.0,61.9515,61.9884,61.9145,61.9663,32400.0
2008-05-09 15:00:00,83.87,83.92,83.84,83.86,58400.0,61.9663,62.0032,61.9441,61.9589,58400.0
2008-05-09 15:05:00,83.86,83.9,83.85,83.88,24500.0,61.9589,61.9884,61.9515,61.9736,24500.0
2008-05-09 15:10:00,83.9,83.95,83.85,83.94,30200.0,61.9884,62.0254,61.9515,62.018,30200.0
2008-05-09 15:15:00,83.94,83.95,83.84,83.85,40000.0,62.018,62.0254,61.9441,61.9515,40000.0
2008-05-09 15:20:00,83.85,83.89,83.8,83.86,69800.0,61.9515,61.981,61.9145,61.9589,69800.0
2008-05-09 15:25:00,83.86,84.09,83.86,84.07,64200.0,61.9589,62.1288,61.9589,62.114,64200.0
2008-05-09 15:30:00,84.08,84.2,84.07,84.16,52400.0,62.1214,62.2101,62.114,62.1805,52400.0
2008-05-09 15:35:00,84.19,84.2,84.13,84.15,28300.0,62.2027,62.2101,62.1584,62.1731,28300.0
2008-05-09 15:40:00,84.16,84.26,84.1,84.14,88900.0,62.1805,62.2544,62.1362,62.1657,88900.0
2008-05-09 15:45:00,84.14,84.14,83.94,84.01,122700.0,62.1657,62.1657,62.018,62.0697,122700.0
2008-05-09 15:50:00,84.02,84.03,83.94,83.97,91200.0,62.0771,62.0845,62.018,62.0401,91200.0
2008-05-09 15:55:00,83.96,84.04,83.92,83.96,153300.0,62.0328,62.0919,62.0032,62.0328,153300.0
2008-05-12 09:30:00,84.4,84.4,84.04,84.04,55900.0,62.3578,62.3578,62.0919,62.0919,55900.0
2008-05-12 09:35:00,84.04,84.1,83.97,84.04,35400.0,62.0919,62.1362,62.0401,62.0919,35400.0
2008-05-12 09:40:00,84.04,84.2,83.99,83.99,59100.0,62.0919,62.2101,62.0549,62.0549,59100.0
2008-05-12 09:45:00,84.0,84.1,83.95,84.04,46500.0,62.0623,62.1362,62.0254,62.0919,46500.0
2008-05-12 09:50:00,84.04,84.05,83.79,83.8,61600.0,62.0919,62.0993,61.9072,61.9145,61600.0
2008-05-12 09:55:00,83.8,83.81,83.7,83.7,63600.0,61.9145,61.9219,61.8407,61.8407,63600.0
2008-05-12 10:00:00,83.72,83.72,83.45,83.58,78500.0,61.8554,61.8554,61.6559,61.752,78500.0
2008-05-12 10:05:00,83.59,83.59,83.47,83.47,47100.0,61.7594,61.7594,61.6707,61.6707,47100.0
2008-05-12 10:10:00,83.48,83.57,83.45,83.45,46600.0,61.6781,61.7446,61.6559,61.6559,46600.0
2008-05-12 10:15:00,83.45,83.48,83.28,83.37,75800.0,61.6559,61.6781,61.5303,61.5968,75800.0
2008-05-12 10:20:00,83.37,83.5,83.37,83.48,36600.0,61.5968,61.6929,61.5968,61.6781,36600.0
2008-05-12 10:25:00,83.49,83.53,83.42,83.51,36600.0,61.6855,61.7151,61.6338,61.7003,36600.0
2008-05-12 10:30:00,83.51,83.68,83.51,83.67,32100.0,61.7003,61.8259,61.7003,61.8185,32100.0
2008-05-12 10:35:00,83.68,83.84,83.67,83.8,36800.0,61.8259,61.9441,61.8185,61.9145,36800.0
2008-05-12 10:40:00,83.81,83.83,83.71,83.78,24700.0,61.9219,61.9367,61.848,61.8998,24700.0
2008-05-12 10:45:00,83.79,84.08,83.78,84.06,57400.0,61.9072,62.1214,61.8998,62.1066,57400.0
2008-05-12 10:50:00,84.06,84.1,84.0,84.07,36100.0,62.1066,62.1362,62.0623,62.114,36100.0
2008-05-12 10:55:00,84.08,84.08,83.89,83.93,26800.0,62.1214,62.1214,61.981,62.0106,26800.0
2008-05-12 11:00:00,83.93,84.16,83.92,84.14,37000.0,62.0106,62.1805,62.0032,62.1657,37000.0
2008-05-12 11:05:00,84.16,84.17,84.07,84.11,22800.0,62.1805,62.1879,62.114,62.1436,22800.0
2008-05-12 11:10:00,84.11,84.14,84.04,84.11,21200.0,62.1436,62.1657,62.0919,62.1436,21200.0
2008-05-12 11:15:00,84.11,84.11,84.03,84.1,20200.0,62.1436,62.1436,62.0845,62.1362,20200.0
2008-05-12 11:20:00,84.1,84.18,84.1,84.15,27700.0,62.1362,62.1953,62.1362,62.1731,27700.0
2008-05-12 11:25:00,84.14,84.17,84.05,84.1,26600.0,62.1657,62.1879,62.0993,62.1362,26600.0
2008-05-12 11:30:00,84.1,84.12,84.03,84.03,12000.0,62.1362,62.151,62.0845,62.0845,12000.0
2008-05-12 11:35:00,84.02,84.07,84.0,84.02,29000.0,62.0771,62.114,62.0623,62.0771,29000.0
2008-05-12 11:40:00,84.02,84.12,84.0,84.05,39500.0,62.0771,62.151,62.0623,62.0993,39500.0
2008-05-12 11:45:00,84.04,84.14,84.04,84.14,21200.0,62.0919,62.1657,62.0919,62.1657,21200.0
2008-05-12 11:50:00,84.13,84.16,84.11,84.14,21200.0,62.1584,62.1805,62.1436,62.1657,21200.0
2008-05-12 11:55:00,84.15,84.17,84.08,84.08,25000.0,62.1731,62.1879,62.1214,62.1214,25000.0
2008-05-12 12:00:00,84.08,84.16,84.05,84.11,15000.0,62.1214,62.1805,62.0993,62.1436,15000.0
2008-05-12 12:05:00,84.11,84.16,84.08,84.15,20000.0,62.1436,62.1805,62.1214,62.1731,20000.0
2008-05-12 12:10:00,84.14,84.18,84.11,84.14,36000.0,62.1657,62.1953,62.1436,62.1657,36000.0
2008-05-12 12:15:00,84.14,84.16,84.1,84.15,19400.0,62.1657,62.1805,62.1362,62.1731,19400.0
2008-05-12 12:20:00,84.15,84.18,84.1,84.18,41400.0,62.1731,62.1953,62.1362,62.1953,41400.0
2008-05-12 12:25:00,84.18,84.31,84.14,84.3,40300.0,62.1953,62.2913,62.1657,62.284,40300.0
2008-05-12 12:30:00,84.29,84.36,84.17,84.18,80200.0,62.2766,62.3283,62.1879,62.1953,80200.0
2008-05-12 12:35:00,84.2,84.22,84.1,84.15,54900.0,62.2101,62.2249,62.1362,62.1731,54900.0
2008-05-12 12:40:00,84.15,84.16,84.02,84.05,135200.0,62.1731,62.1805,62.0771,62.0993,135200.0
2008-05-12 12:45:00,84.07,84.08,84.03,84.04,28700.0,62.114,62.1214,62.0845,62.0919,28700.0
2008-05-12 12:50:00,84.05,84.15,83.96,84.08,53900.0,62.0993,62.1731,62.0328,62.1214,53900.0
2008-05-12 12:55:00,84.09,84.21,84.09,84.17,20200.0,62.1288,62.2175,62.1288,62.1879,20200.0
2008-05-12 13:00:00,84.17,84.25,84.16,84.25,24900.0,62.1879,62.247,62.1805,62.247,24900.0
2008-05-12 13:05:00,84.25,84.26,84.21,84.23,26700.0,62.247,62.2544,62.2175,62.2322,26700.0
2008-05-12 13:10:00,84.23,84.31,84.22,84.3,21900.0,62.2322,62.2913,62.2249,62.284,21900.0
2008-05-12 13:15:00,84.29,84.3,84.25,84.3,23100.0,62.2766,62.284,62.247,62.284,23100.0
2008-05-12 13:20:00,84.3,84.31,84.27,84.28,13400.0,62.284,62.2913,62.2618,62.2692,13400.0
2008-05-12 13:25:00,84.28,84.33,84.25,84.25,26500.0,62.2692,62.3061,62.247,62.247,26500.0
2008-05-12 13:30:00,84.25,84.27,84.2,84.22,18800.0,62.247,62.2618,62.2101,62.2249,18800.0
2008-05-12 13:35:00,84.2,84.22,84.14,84.17,25100.0,62.2101,62.2249,62.1657,62.1879,25100.0
2008-05-12 13:40:00,84.17,84.24,84.16,84.16,16500.0,62.1879,62.2396,62.1805,62.1805,16500.0
2008-05-12 13:45:00,84.16,84.19,84.1,84.1,47100.0,62.1805,62.2027,62.1362,62.1362,47100.0
2008-05-12 13:50:00,84.12,84.12,84.06,84.09,15400.0,62.151,62.151,62.1066,62.1288,15400.0
2008-05-12 13:55:00,84.09,84.12,84.07,84.1,13800.0,62.1288,62.151,62.114,62.1362,13800.0
2008-05-12 14:00:00,84.1,84.12,84.06,84.08,17300.0,62.1362,62.151,62.1066,62.1214,17300.0
2008-05-12 14:05:00,84.08,84.1,84.06,84.08,12400.0,62.1214,62.1362,62.1066,62.1214,12400.0
2008-05-12 14:10:00,84.08,84.22,84.08,84.18,29300.0,62.1214,62.2249,62.1214,62.1953,29300.0
2008-05-12 14:15:00,84.18,84.2,84.15,84.17,14300.0,62.1953,62.2101,62.1731,62.1879,14300.0
2008-05-12 14:20:00,84.16,84.27,84.15,84.24,17200.0,62.1805,62.2618,62.1731,62.2396,17200.0
2008-05-12 14:25:00,84.26,84.45,84.24,84.43,44000.0,62.2544,62.3948,62.2396,62.38,44000.0
2008-05-12 14:30:00,84.43,84.48,84.42,84.46,19000.0,62.38,62.417,62.3726,62.4022,19000.0
2008-05-12 14:35:00,84.46,84.56,84.45,84.54,36800.0,62.4022,62.4761,62.3948,62.4613,36800.0
2008-05-12 14:40:00,84.54,84.63,84.53,84.61,35700.0,62.4613,62.5278,62.4539,62.513,35700.0
2008-05-12 14:45:00,84.61,84.7,84.59,84.69,23500.0,62.513,62.5795,62.4982,62.5721,23500.0
2008-05-12 14:50:00,84.7,84.75,84.66,84.74,45700.0,62.5795,62.6164,62.5499,62.609,45700.0
2008-05-12 14:55:00,84.74,84.78,84.69,84.76,45700.0,62.609,62.6386,62.5721,62.6238,45700.0
2008-05-12 15:00:00,84.76,84.82,84.68,84.81,51800.0,62.6238,62.6682,62.5647,62.6608,51800.0
2008-05-12 15:05:00,84.82,84.84,84.7,84.81,72100.0,62.6682,62.6829,62.5795,62.6608,72100.0
2008-05-12 15:10:00,84.78,84.87,84.74,84.83,60100.0,62.6386,62.7051,62.609,62.6755,60100.0
2008-05-12 15:15:00,84.82,85.0,84.78,84.86,75800.0,62.6682,62.8011,62.6386,62.6977,75800.0
2008-05-12 15:20:00,84.85,84.91,84.83,84.84,54700.0,62.6903,62.7347,62.6755,62.6829,54700.0
2008-05-12 15:25:00,84.85,84.9,84.76,84.84,50000.0,62.6903,62.7273,62.6238,62.6829,50000.0
2008-05-12 15:30:00,84.83,84.83,84.56,84.76,76100.0,62.6755,62.6755,62.4761,62.6238,76100.0
2008-05-12 15:35:00,84.78,84.88,84.78,84.83,58500.0,62.6386,62.7125,62.6386,62.6755,58500.0
2008-05-12 15:40:00,84.82,84.83,84.73,84.75,50400.0,62.6682,62.6755,62.6017,62.6164,50400.0
2008-05-12 15:45:00,84.77,84.88,84.74,84.84,84600.0,62.6312,62.7125,62.609,62.6829,84600.0
2008-05-12 15:50:00,84.84,84.87,84.74,84.8,128400.0,62.6829,62.7051,62.609,62.6534,128400.0
2008-05-12 15:55:00,84.8,84.89,84.76,84.89,124300.0,62.6534,62.7199,62.6238,62.7199,124300.0
2008-05-13 09:30:00,84.99,85.0,84.42,84.79,119900.0,62.7938,62.8011,62.3726,62.646,119900.0
2008-05-13 09:35:00,84.77,85.0,84.72,84.93,49400.0,62.6312,62.8011,62.5943,62.7494,49400.0
2008-05-13 09:40:00,84.97,85.04,84.94,85.0,48300.0,62.779,62.8307,62.7568,62.8011,48300.0
2008-05-13 09:45:00,84.98,85.19,84.79,85.07,67900.0,62.7864,62.9415,62.646,62.8529,67900.0
2008-05-13 09:50:00,85.08,85.1,84.98,85.04,35300.0,62.8603,62.875,62.7864,62.8307,35300.0
2008-05-13 09:55:00,85.04,85.05,84.81,84.86,64300.0,62.8307,62.8381,62.6608,62.6977,64300.0
2008-05-13 10:00:00,84.88,85.01,84.81,84.94,96300.0,62.7125,62.8085,62.6608,62.7568,96300.0
2008-05-13 10:05:00,84.95,84.98,84.8,84.85,33400.0,62.7642,62.7864,62.6534,62.6903,33400.0
2008-05-13 10:10:00,84.84,84.88,84.74,84.74,44200.0,62.6829,62.7125,62.609,62.609,44200.0
2008-05-13 10:15:00,84.76,84.86,84.75,84.8,59400.0,62.6238,62.6977,62.6164,62.6534,59400.0
2008-05-13 10:20:00,84.8,84.89,84.76,84.89,20800.0,62.6534,62.7199,62.6238,62.7199,20800.0
2008-05-13 10:25:00,84.9,84.95,84.66,84.67,48600.0,62.7273,62.7642,62.5499,62.5573,48600.0
2008-05-13 10:30:00,84.67,84.74,84.67,84.69,19400.0,62.5573,62.609,62.5573,62.5721,19400.0
2008-05-13 10:35:00,84.68,84.85,84.68,84.8,14300.0,62.5647,62.6903,62.5647,62.6534,14300.0
2008-05-13 10:40:00,84.82,84.83,84.71,84.73,17600.0,62.6682,62.6755,62.5869,62.6017,17600.0
2008-05-13 10:45:00,84.72,84.72,84.51,84.55,26400.0,62.5943,62.5943,62.4391,62.4687,26400.0
2008-05-13 10:50:00,84.54,84.58,84.51,84.51,24100.0,62.4613,62.4908,62.4391,62.4391,24100.0
2008-05-13 10:55:00,84.54,84.55,84.49,84.52,38700.0,62.4613,62.4687,62.4243,62.4465,38700.0
2008-05-13 11:00:00,84.53,84.53,84.36,84.39,54300.0,62.4539,62.4539,62.3283,62.3505,54300.0
2008-05-13 11:05:00,84.4,84.43,84.34,84.35,44900.0,62.3578,62.38,62.3135,62.3209,44900.0
2008-05-13 11:10:00,84.35,84.4,84.31,84.33,52000.0,62.3209,62.3578,62.2913,62.3061,52000.0
2008-05-13 11:15:00,84.33,84.35,84.21,84.23,57500.0,62.3061,62.3209,62.2175,62.2322,57500.0
2008-05-13 11:20:00,84.23,84.32,84.18,84.2,66300.0,62.2322,62.2987,62.1953,62.2101,66300.0
2008-05-13 11:25:00,84.19,84.23,84.14,84.15,35700.0,62.2027,62.2322,62.1657,62.1731,35700.0
2008-05-13 11:30:00,84.16,84.18,84.11,84.12,20200.0,62.1805,62.1953,62.1436,62.151,20200.0
2008-05-13 11:35:00,84.13,84.34,84.12,84.18,70500.0,62.1584,62.3135,62.151,62.1953,70500.0
2008-05-13 11:40:00,84.18,84.24,84.14,84.24,37900.0,62.1953,62.2396,62.1657,62.2396,37900.0
2008-05-13 11:45:00,84.24,84.44,84.14,84.41,215300.0,62.2396,62.3874,62.1657,62.3652,215300.0
2008-05-13 11:50:00,84.41,84.53,84.4,84.51,43300.0,62.3652,62.4539,62.3578,62.4391,43300.0
2008-05-13 11:55:00,84.5,84.57,84.43,84.53,20100.0,62.4317,62.4834,62.38,62.4539,20100.0
2008-05-13 12:00:00,84.53,84.67,84.53,84.63,30900.0,62.4539,62.5573,62.4539,62.5278,30900.0
2008-05-13 12:05:00,84.61,84.73,84.61,84.72,16200.0,62.513,62.6017,62.513,62.5943,16200.0
2008-05-13 12:10:00,84.71,84.77,84.69,84.75,44700.0,62.5869,62.6312,62.5721,62.6164,44700.0
2008-05-13 12:15:00,84.75,84.85,84.74,84.84,26100.0,62.6164,62.6903,62.609,62.6829,26100.0
2008-05-13 12:20:00,84.83,84.87,84.81,84.85,19700.0,62.6755,62.7051,62.6608,62.6903,19700.0
2008-05-13 12:25:00,84.85,84.95,84.82,84.86,27400.0,62.6903,62.7642,62.6682,62.6977,27400.0
2008-05-13 12:30:00,84.86,84.97,84.86,84.95,34200.0,62.6977,62.779,62.6977,62.7642,34200.0
2008-05-13 12:35:00,84.96,85.0,84.93,84.95,25700.0,62.7716,62.8011,62.7494,62.7642,25700.0
2008-05-13 12:40:00,84.95,84.97,84.88,84.91,23600.0,62.7642,62.779,62.7125,62.7347,23600.0
2008-05-13 12:45:00,84.9,84.96,84.78,84.82,22300.0,62.7273,62.7716,62.6386,62.6682,22300.0
2008-05-13 12:50:00,84.81,84.83,84.74,84.83,19300.0,62.6608,62.6755,62.609,62.6755,19300.0
2008-05-13 12:55:00,84.82,84.91,84.78,84.79,27100.0,62.6682,62.7347,62.6386,62.646,27100.0
2008-05-13 13:00:00,84.79,84.8,84.61,84.63,34700.0,62.646,62.6534,62.513,62.5278,34700.0
2008-05-13 13:05:00,84.62,84.72,84.62,84.72,46800.0,62.5204,62.5943,62.5204,62.5943,46800.0
2008-05-13 13:10:00,84.72,84.76,84.67,84.72,36500.0,62.5943,62.6238,62.5573,62.5943,36500.0
2008-05-13 13:15:00,84.71,84.76,84.6,84.69,78900.0,62.5869,62.6238,62.5056,62.5721,78900.0
2008-05-13 13:20:00,84.69,84.77,84.66,84.67,30700.0,62.5721,62.6312,62.5499,62.5573,30700.0
2008-05-13 13:25:00,84.68,84.71,84.64,84.69,22300.0,62.5647,62.5869,62.5352,62.5721,22300.0
2008-05-13 13:30:00,84.69,84.83,84.66,84.74,39200.0,62.5721,62.6755,62.5499,62.609,39200.0
2008-05-13 13:35:00,84.73,84.83,84.69,84.77,32700.0,62.6017,62.6755,62.5721,62.6312,32700.0
2008-05-13 13:40:00,84.77,84.82,84.74,84.81,16600.0,62.6312,62.6682,62.609,62.6608,16600.0
2008-05-13 13:45:00,84.81,84.88,84.78,84.78,16700.0,62.6608,62.7125,62.6386,62.6386,16700.0
2008-05-13 13:50:00,84.79,84.86,84.76,84.85,20600.0,62.646,62.6977,62.6238,62.6903,20600.0
2008-05-13 13:55:00,84.85,84.87,84.7,84.8,53800.0,62.6903,62.7051,62.5795,62.6534,53800.0
2008-05-13 14:00:00,84.81,84.97,84.81,84.96,33700.0,62.6608,62.779,62.6608,62.7716,33700.0
2008-05-13 14:05:00,84.96,84.99,84.7,84.99,56100.0,62.7716,62.7938,62.5795,62.7938,56100.0
2008-05-13 14:10:00,84.99,85.0,84.94,85.0,30800.0,62.7938,62.8011,62.7568,62.8011,30800.0
2008-05-13 14:15:00,84.99,85.03,84.94,84.95,28700.0,62.7938,62.8233,62.7568,62.7642,28700.0
2008-05-13 14:20:00,84.95,84.99,84.94,84.94,20300.0,62.7642,62.7938,62.7568,62.7568,20300.0
2008-05-13 14:25:00,84.94,85.04,84.94,85.0,46500.0,62.7568,62.8307,62.7568,62.8011,46500.0
2008-05-13 14:30:00,85.0,85.1,85.0,85.1,46000.0,62.8011,62.875,62.8011,62.875,46000.0
2008-05-13 14:35:00,85.1,85.16,85.0,85.04,91200.0,62.875,62.9194,62.8011,62.8307,91200.0
2008-05-13 14:40:00,85.04,85.19,85.04,85.1,74600.0,62.8307,62.9415,62.8307,62.875,74600.0
2008-05-13 14:45:00,85.1,85.13,84.98,84.98,53100.0,62.875,62.8972,62.7864,62.7864,53100.0
2008-05-13 14:50:00,84.99,85.12,84.99,85.05,73200.0,62.7938,62.8898,62.7938,62.8381,73200.0
2008-05-13 14:55:00,85.05,85.14,85.04,85.08,48600.0,62.8381,62.9046,62.8307,62.8603,48600.0
2008-05-13 15:00:00,85.09,85.22,85.04,85.21,50300.0,62.8676,62.9637,62.8307,62.9563,50300.0
2008-05-13 15:05:00,85.2,85.24,85.12,85.24,56500.0,62.9489,62.9785,62.8898,62.9785,56500.0
2008-05-13 15:10:00,85.24,85.27,85.16,85.2,65300.0,62.9785,63.0006,62.9194,62.9489,65300.0
2008-05-13 15:15:00,85.2,85.28,85.17,85.22,71500.0,62.9489,63.008,62.9267,62.9637,71500.0
2008-05-13 15:20:00,85.22,85.29,85.14,85.15,75200.0,62.9637,63.0154,62.9046,62.912,75200.0
2008-05-13 15:25:00,85.15,85.2,85.09,85.2,74500.0,62.912,62.9489,62.8676,62.9489,74500.0
2008-05-13 15:30:00,85.19,85.24,85.1,85.14,53300.0,62.9415,62.9785,62.875,62.9046,53300.0
2008-05-13 15:35:00,85.14,85.16,85.08,85.08,59500.0,62.9046,62.9194,62.8603,62.8603,59500.0
2008-05-13 15:40:00,85.09,85.1,84.99,85.01,106800.0,62.8676,62.875,62.7938,62.8085,106800.0
2008-05-13 15:45:00,85.01,85.06,84.94,84.99,87500.0,62.8085,62.8455,62.7568,62.7938,87500.0
2008-05-13 15:50:00,85.0,85.1,84.99,85.09,65900.0,62.8011,62.875,62.7938,62.8676,65900.0
2008-05-13 15:55:00,85.1,85.15,85.05,85.1,94100.0,62.875,62.912,62.8381,62.875,94100.0
2008-05-14 09:30:00,85.3,85.3,85.1,85.1,77100.0,63.0228,63.0228,62.875,62.875,77100.0
2008-05-14 09:35:00,85.13,85.5,85.12,85.5,68800.0,62.8972,63.1706,62.8898,63.1706,68800.0
2008-05-14 09:40:00,85.46,85.76,85.41,85.59,114200.0,63.141,63.3627,63.1041,63.2371,114200.0
2008-05-14 09:45:00,85.6,85.83,85.44,85.81,79200.0,63.2444,63.4144,63.1262,63.3996,79200.0
2008-05-14 09:50:00,85.8,85.93,85.77,85.9,98000.0,63.3922,63.4883,63.3701,63.4661,98000.0
2008-05-14 09:55:00,85.9,85.91,85.78,85.78,84600.0,63.4661,63.4735,63.3774,63.3774,84600.0
2008-05-14 10:00:00,85.79,85.88,85.77,85.82,34600.0,63.3848,63.4513,63.3701,63.407,34600.0
2008-05-14 10:05:00,85.81,85.93,85.71,85.92,67700.0,63.3996,63.4883,63.3257,63.4809,67700.0
2008-05-14 10:10:00,85.93,85.94,85.88,85.94,39700.0,63.4883,63.4957,63.4513,63.4957,39700.0
2008-05-14 10:15:00,85.94,85.94,85.9,85.93,46300.0,63.4957,63.4957,63.4661,63.4883,46300.0
2008-05-14 10:20:00,85.91,86.05,85.91,85.97,76700.0,63.4735,63.5769,63.4735,63.5178,76700.0
2008-05-14 10:25:00,85.97,86.06,85.96,86.02,60000.0,63.5178,63.5843,63.5104,63.5548,60000.0
2008-05-14 10:30:00,86.04,86.15,85.95,86.06,44800.0,63.5695,63.6508,63.503,63.5843,44800.0
2008-05-14 10:35:00,86.05,86.19,86.05,86.14,51700.0,63.5769,63.6804,63.5769,63.6434,51700.0
2008-05-14 10:40:00,86.14,86.19,86.07,86.18,59300.0,63.6434,63.6804,63.5917,63.673,59300.0
2008-05-14 10:45:00,86.18,86.23,86.14,86.21,33900.0,63.673,63.7099,63.6434,63.6951,33900.0
2008-05-14 10:50:00,86.21,86.21,86.14,86.14,29500.0,63.6951,63.6951,63.6434,63.6434,29500.0
2008-05-14 10:55:00,86.14,86.17,86.1,86.13,73500.0,63.6434,63.6656,63.6139,63.636,73500.0
2008-05-14 11:00:00,86.14,86.15,85.94,85.94,55400.0,63.6434,63.6508,63.4957,63.4957,55400.0
2008-05-14 11:05:00,85.94,85.94,85.87,85.91,20300.0,63.4957,63.4957,63.4439,63.4735,20300.0
2008-05-14 11:10:00,85.93,86.01,85.87,85.99,29100.0,63.4883,63.5474,63.4439,63.5326,29100.0
2008-05-14 11:15:00,86.0,86.03,85.93,85.94,53400.0,63.54,63.5621,63.4883,63.4957,53400.0
2008-05-14 11:20:00,85.96,85.97,85.84,85.85,43600.0,63.5104,63.5178,63.4218,63.4292,43600.0
2008-05-14 11:25:00,85.85,85.96,85.79,85.94,33000.0,63.4292,63.5104,63.3848,63.4957,33000.0
2008-05-14 11:30:00,85.94,86.14,85.94,86.13,29700.0,63.4957,63.6434,63.4957,63.636,29700.0
2008-05-14 11:35:00,86.14,86.21,86.11,86.21,26000.0,63.6434,63.6951,63.6213,63.6951,26000.0
2008-05-14 11:40:00,86.2,86.24,86.17,86.23,23100.0,63.6878,63.7173,63.6656,63.7099,23100.0
2008-05-14 11:45:00,86.24,86.28,86.22,86.27,34000.0,63.7173,63.7469,63.7025,63.7395,34000.0
2008-05-14 11:50:00,86.24,86.28,86.1,86.17,48300.0,63.7173,63.7469,63.6139,63.6656,48300.0
2008-05-14 11:55:00,86.17,86.34,86.17,86.32,50200.0,63.6656,63.7912,63.6656,63.7764,50200.0
2008-05-14 12:00:00,86.34,86.34,86.2,86.21,37400.0,63.7912,63.7912,63.6878,63.6951,37400.0
2008-05-14 12:05:00,86.2,86.2,85.08,86.12,37300.0,63.6878,63.6878,62.8603,63.6286,37300.0
2008-05-14 12:10:00,86.12,86.19,86.11,86.18,35400.0,63.6286,63.6804,63.6213,63.673,35400.0
2008-05-14 12:15:00,86.17,86.25,86.17,86.23,13900.0,63.6656,63.7247,63.6656,63.7099,13900.0
2008-05-14 12:20:00,86.23,86.24,86.21,86.21,15400.0,63.7099,63.7173,63.6951,63.6951,15400.0
2008-05-14 12:25:00,86.21,86.27,86.2,86.23,27400.0,63.6951,63.7395,63.6878,63.7099,27400.0
2008-05-14 12:30:00,86.23,86.24,86.21,86.22,12000.0,63.7099,63.7173,63.6951,63.7025,12000.0
2008-05-14 12:35:00,86.24,86.24,86.13,86.18,18500.0,63.7173,63.7173,63.636,63.673,18500.0
2008-05-14 12:40:00,86.19,86.22,86.18,86.18,13800.0,63.6804,63.7025,63.673,63.673,13800.0
2008-05-14 12:45:00,86.18,86.23,86.17,86.23,14200.0,63.673,63.7099,63.6656,63.7099,14200.0
2008-05-14 12:50:00,86.22,86.31,86.19,86.31,36800.0,63.7025,63.769,63.6804,63.769,36800.0
2008-05-14 12:55:00,86.3,86.32,86.23,86.23,33200.0,63.7616,63.7764,63.7099,63.7099,33200.0
2008-05-14 13:00:00,86.23,86.29,86.21,86.27,26700.0,63.7099,63.7542,63.6951,63.7395,26700.0
2008-05-14 13:05:00,86.26,86.42,86.24,86.4,59300.0,63.7321,63.8503,63.7173,63.8355,59300.0
2008-05-14 13:10:00,86.4,86.44,86.27,86.39,56300.0,63.8355,63.8651,63.7395,63.8281,56300.0
2008-05-14 13:15:00,86.4,86.43,86.36,86.42,27500.0,63.8355,63.8577,63.806,63.8503,27500.0
2008-05-14 13:20:00,86.43,86.49,86.41,86.42,38300.0,63.8577,63.902,63.8429,63.8503,38300.0
2008-05-14 13:25:00,86.44,86.46,86.3,86.38,37000.0,63.8651,63.8798,63.7616,63.8207,37000.0
2008-05-14 13:30:00,86.39,86.42,86.3,86.42,54500.0,63.8281,63.8503,63.7616,63.8503,54500.0
2008-05-14 13:35:00,86.43,86.52,86.4,86.44,63700.0,63.8577,63.9242,63.8355,63.8651,63700.0
2008-05-14 13:40:00,86.44,86.54,86.41,86.49,49500.0,63.8651,63.939,63.8429,63.902,49500.0
2008-05-14 13:45:00,86.49,86.55,86.43,86.54,55700.0,63.902,63.9463,63.8577,63.939,55700.0
2008-05-14 13:50:00,86.54,86.62,86.51,86.52,56400.0,63.939,63.9981,63.9168,63.9242,56400.0
2008-05-14 13:55:00,86.52,86.55,86.48,86.52,36900.0,63.9242,63.9463,63.8946,63.9242,36900.0
2008-05-14 14:00:00,86.52,86.56,86.44,86.49,54000.0,63.9242,63.9537,63.8651,63.902,54000.0
2008-05-14 14:05:00,86.49,86.53,86.46,86.52,34000.0,63.902,63.9316,63.8798,63.9242,34000.0
2008-05-14 14:10:00,86.5,86.54,86.41,86.51,34300.0,63.9094,63.939,63.8429,63.9168,34300.0
2008-05-14 14:15:00,86.52,86.53,86.44,86.5,55300.0,63.9242,63.9316,63.8651,63.9094,55300.0
2008-05-14 14:20:00,86.5,86.53,86.44,86.52,34000.0,63.9094,63.9316,63.8651,63.9242,34000.0
2008-05-14 14:25:00,86.52,86.55,86.47,86.48,64100.0,63.9242,63.9463,63.8872,63.8946,64100.0
2008-05-14 14:30:00,86.49,86.6,86.47,86.59,126300.0,63.902,63.9833,63.8872,63.9759,126300.0
2008-05-14 14:35:00,86.6,86.67,86.58,86.62,103300.0,63.9833,64.035,63.9685,63.9981,103300.0
2008-05-14 14:40:00,86.62,86.65,86.54,86.59,110200.0,63.9981,64.0202,63.939,63.9759,110200.0
2008-05-14 14:45:00,86.59,86.65,86.53,86.56,101000.0,63.9759,64.0202,63.9316,63.9537,101000.0
2008-05-14 14:50:00,86.55,86.61,86.53,86.6,76000.0,63.9463,63.9907,63.9316,63.9833,76000.0
2008-05-14 14:55:00,86.59,86.61,86.54,86.54,58800.0,63.9759,63.9907,63.939,63.939,58800.0
2008-05-14 15:00:00,86.54,86.54,86.42,86.47,78500.0,63.939,63.939,63.8503,63.8872,78500.0
2008-05-14 15:05:00,86.47,86.52,86.43,86.44,73600.0,63.8872,63.9242,63.8577,63.8651,73600.0
2008-05-14 15:10:00,86.45,86.48,86.36,86.43,71300.0,63.8725,63.8946,63.806,63.8577,71300.0
2008-05-14 15:15:00,86.43,86.5,86.41,86.43,78700.0,63.8577,63.9094,63.8429,63.8577,78700.0
2008-05-14 15:20:00,86.44,86.44,86.2,86.2,119000.0,63.8651,63.8651,63.6878,63.6878,119000.0
2008-05-14 15:25:00,86.19,86.23,86.09,86.18,87800.0,63.6804,63.7099,63.6065,63.673,87800.0
2008-05-14 15:30:00,86.19,86.21,85.89,86.01,159700.0,63.6804,63.6951,63.4587,63.5474,159700.0
2008-05-14 15:35:00,86.02,86.02,85.88,85.95,106100.0,63.5548,63.5548,63.4513,63.503,106100.0
2008-05-14 15:40:00,85.95,86.02,85.77,85.8,120100.0,63.503,63.5548,63.3701,63.3922,120100.0
2008-05-14 15:45:00,85.82,85.89,85.72,85.81,111400.0,63.407,63.4587,63.3331,63.3996,111400.0
2008-05-14 15:50:00,85.81,85.82,85.6,85.66,164100.0,63.3996,63.407,63.2444,63.2888,164100.0
2008-05-14 15:55:00,85.66,85.67,85.58,85.63,205800.0,63.2888,63.2962,63.2297,63.2666,205800.0
2008-05-15 09:30:00,85.71,85.76,85.0,85.09,136900.0,63.3257,63.3627,62.8011,62.8676,136900.0
2008-05-15 09:35:00,85.07,85.23,85.03,85.16,34100.0,62.8529,62.9711,62.8233,62.9194,34100.0
2008-05-15 09:40:00,85.17,85.55,85.17,85.49,44700.0,62.9267,63.2075,62.9267,63.1632,44700.0
2008-05-15 09:45:00,85.5,85.74,85.46,85.66,51900.0,63.1706,63.3479,63.141,63.2888,51900.0
2008-05-15 09:50:00,85.65,85.98,85.65,85.7,155200.0,63.2814,63.5252,63.2814,63.3183,155200.0
2008-05-15 09:55:00,85.71,85.84,85.67,85.78,82700.0,63.3257,63.4218,63.2962,63.3774,82700.0
2008-05-15 10:00:00,85.8,85.93,85.76,85.77,67300.0,63.3922,63.4883,63.3627,63.3701,67300.0
2008-05-15 10:05:00,85.78,85.89,85.77,85.83,43300.0,63.3774,63.4587,63.3701,63.4144,43300.0
2008-05-15 10:10:00,85.87,85.87,85.73,85.75,56200.0,63.4439,63.4439,63.3405,63.3553,56200.0
2008-05-15 10:15:00,85.75,85.81,85.7,85.8,45200.0,63.3553,63.3996,63.3183,63.3922,45200.0
2008-05-15 10:20:00,85.81,86.14,85.81,85.99,60800.0,63.3996,63.6434,63.3996,63.5326,60800.0
2008-05-15 10:25:00,86.0,86.05,85.87,86.05,54100.0,63.54,63.5769,63.4439,63.5769,54100.0
2008-05-15 10:30:00,86.05,86.13,86.0,86.03,40400.0,63.5769,63.636,63.54,63.5621,40400.0
2008-05-15 10:35:00,86.03,86.05,85.95,85.95,32800.0,63.5621,63.5769,63.503,63.503,32800.0
2008-05-15 10:40:00,85.93,86.0,85.85,85.85,30300.0,63.4883,63.54,63.4292,63.4292,30300.0
2008-05-15 10:45:00,85.87,85.96,85.82,85.82,19600.0,63.4439,63.5104,63.407,63.407,19600.0
2008-05-15 10:50:00,85.81,85.83,85.69,85.7,31000.0,63.3996,63.4144,63.3109,63.3183,31000.0
2008-05-15 10:55:00,85.69,85.7,85.65,85.68,19300.0,63.3109,63.3183,63.2814,63.3036,19300.0
2008-05-15 11:00:00,85.68,85.8,85.64,85.79,27000.0,63.3036,63.3922,63.274,63.3848,27000.0
2008-05-15 11:05:00,85.8,85.81,85.74,85.74,21100.0,63.3922,63.3996,63.3479,63.3479,21100.0
2008-05-15 11:10:00,85.75,85.76,85.63,85.63,27200.0,63.3553,63.3627,63.2666,63.2666,27200.0
2008-05-15 11:15:00,85.65,85.66,85.55,85.62,22900.0,63.2814,63.2888,63.2075,63.2592,22900.0
2008-05-15 11:20:00,85.59,85.62,85.48,85.48,26800.0,63.2371,63.2592,63.1558,63.1558,26800.0
2008-05-15 11:25:00,85.48,85.53,85.42,85.48,28800.0,63.1558,63.1927,63.1115,63.1558,28800.0
2008-05-15 11:30:00,85.47,85.62,85.46,85.58,23400.0,63.1484,63.2592,63.141,63.2297,23400.0
2008-05-15 11:35:00,85.58,85.66,85.54,85.55,22000.0,63.2297,63.2888,63.2001,63.2075,22000.0
2008-05-15 11:40:00,85.55,85.56,85.36,85.36,45200.0,63.2075,63.2149,63.0671,63.0671,45200.0
2008-05-15 11:45:00,85.36,85.4,85.34,85.34,17500.0,63.0671,63.0967,63.0524,63.0524,17500.0
2008-05-15 11:50:00,85.36,85.44,85.32,85.4,17300.0,63.0671,63.1262,63.0376,63.0967,17300.0
2008-05-15 11:55:00,85.42,85.44,85.27,85.32,43800.0,63.1115,63.1262,63.0006,63.0376,43800.0
2008-05-15 12:00:00,85.32,85.38,85.28,85.28,32300.0,63.0376,63.0819,63.008,63.008,32300.0
2008-05-15 12:05:00,85.29,85.4,85.28,85.34,34500.0,63.0154,63.0967,63.008,63.0524,34500.0
2008-05-15 12:10:00,85.31,85.33,85.21,85.33,43800.0,63.0302,63.045,62.9563,63.045,43800.0
2008-05-15 12:15:00,85.31,85.32,85.16,85.16,34100.0,63.0302,63.0376,62.9194,62.9194,34100.0
2008-05-15 12:20:00,85.16,85.35,85.16,85.33,33000.0,62.9194,63.0597,62.9194,63.045,33000.0
2008-05-15 12:25:00,85.33,85.4,85.33,85.35,42000.0,63.045,63.0967,63.045,63.0597,42000.0
2008-05-15 12:30:00,85.34,85.41,85.19,85.2,41800.0,63.0524,63.1041,62.9415,62.9489,41800.0
2008-05-15 12:35:00,85.21,85.23,85.15,85.2,18700.0,62.9563,62.9711,62.912,62.9489,18700.0
2008-05-15 12:40:00,85.21,85.27,85.14,85.2,29300.0,62.9563,63.0006,62.9046,62.9489,29300.0
2008-05-15 12:45:00,85.22,85.45,85.22,85.43,25900.0,62.9637,63.1336,62.9637,63.1188,25900.0
2008-05-15 12:50:00,85.43,85.43,85.34,85.39,15600.0,63.1188,63.1188,63.0524,63.0893,15600.0
2008-05-15 12:55:00,85.36,85.4,85.27,85.35,18900.0,63.0671,63.0967,63.0006,63.0597,18900.0
2008-05-15 13:00:00,85.33,85.36,85.25,85.33,63200.0,63.045,63.0671,62.9859,63.045,63200.0
2008-05-15 13:05:00,85.34,85.44,85.31,85.41,25800.0,63.0524,63.1262,63.0302,63.1041,25800.0
2008-05-15 13:10:00,85.41,85.56,85.34,85.56,40600.0,63.1041,63.2149,63.0524,63.2149,40600.0
2008-05-15 13:15:00,85.55,85.58,85.51,85.52,28100.0,63.2075,63.2297,63.178,63.1853,28100.0
2008-05-15 13:20:00,85.52,85.65,85.51,85.63,28000.0,63.1853,63.2814,63.178,63.2666,28000.0
2008-05-15 13:25:00,85.63,85.8,85.6,85.7,78600.0,63.2666,63.3922,63.2444,63.3183,78600.0
2008-05-15 13:30:00,85.69,85.78,85.69,85.71,35100.0,63.3109,63.3774,63.3109,63.3257,35100.0
2008-05-15 13:35:00,85.71,85.71,85.51,85.52,31400.0,63.3257,63.3257,63.178,63.1853,31400.0
2008-05-15 13:40:00,85.51,85.53,85.44,85.5,30600.0,63.178,63.1927,63.1262,63.1706,30600.0
2008-05-15 13:45:00,85.52,85.63,85.52,85.58,20700.0,63.1853,63.2666,63.1853,63.2297,20700.0
2008-05-15 13:50:00,85.58,85.58,85.43,85.43,22900.0,63.2297,63.2297,63.1188,63.1188,22900.0
2008-05-15 13:55:00,85.42,85.54,85.38,85.51,19800.0,63.1115,63.2001,63.0819,63.178,19800.0
2008-05-15 14:00:00,85.51,85.55,85.43,85.46,25600.0,63.178,63.2075,63.1188,63.141,25600.0
2008-05-15 14:05:00,85.48,85.65,85.46,85.6,23300.0,63.1558,63.2814,63.141,63.2444,23300.0
2008-05-15 14:10:00,85.58,85.71,85.58,85.67,25800.0,63.2297,63.3257,63.2297,63.2962,25800.0
2008-05-15 14:15:00,85.66,85.66,85.4,85.62,48800.0,63.2888,63.2888,63.0967,63.2592,48800.0
2008-05-15 14:20:00,85.6,85.67,85.54,85.58,22500.0,63.2444,63.2962,63.2001,63.2297,22500.0
2008-05-15 14:25:00,85.56,85.57,85.35,85.36,27200.0,63.2149,63.2223,63.0597,63.0671,27200.0
2008-05-15 14:30:00,85.34,85.43,85.34,85.43,18100.0,63.0524,63.1188,63.0524,63.1188,18100.0
2008-05-15 14:35:00,85.44,85.53,85.4,85.5,21800.0,63.1262,63.1927,63.0967,63.1706,21800.0
2008-05-15 14:40:00,85.51,85.55,85.44,85.49,20200.0,63.178,63.2075,63.1262,63.1632,20200.0
2008-05-15 14:45:00,85.49,85.55,85.47,85.54,23100.0,63.1632,63.2075,63.1484,63.2001,23100.0
2008-05-15 14:50:00,85.53,85.65,85.5,85.62,26000.0,63.1927,63.2814,63.1706,63.2592,26000.0
2008-05-15 14:55:00,85.61,85.66,85.51,85.54,16700.0,63.2518,63.2888,63.178,63.2001,16700.0
2008-05-15 15:00:00,85.55,85.57,85.44,85.49,25600.0,63.2075,63.2223,63.1262,63.1632,25600.0
2008-05-15 15:05:00,85.48,85.69,85.48,85.64,31700.0,63.1558,63.3109,63.1558,63.274,31700.0
2008-05-15 15:10:00,85.63,85.71,85.6,85.6,33900.0,63.2666,63.3257,63.2444,63.2444,33900.0
2008-05-15 15:15:00,85.63,85.73,85.61,85.69,30300.0,63.2666,63.3405,63.2518,63.3109,30300.0
2008-05-15 15:20:00,85.69,85.69,85.53,85.57,47700.0,63.3109,63.3109,63.1927,63.2223,47700.0
2008-05-15 15:25:00,85.57,85.65,85.53,85.61,34800.0,63.2223,63.2814,63.1927,63.2518,34800.0
2008-05-15 15:30:00,85.61,85.67,85.59,85.59,60600.0,63.2518,63.2962,63.2371,63.2371,60600.0
2008-05-15 15:35:00,85.59,85.75,85.59,85.73,45500.0,63.2371,63.3553,63.2371,63.3405,45500.0
2008-05-15 15:40:00,85.74,85.9,85.7,85.8,188700.0,63.3479,63.4661,63.3183,63.3922,188700.0
2008-05-15 15:45:00,85.81,85.88,85.7,85.78,123500.0,63.3996,63.4513,63.3183,63.3774,123500.0
2008-05-15 15:50:00,85.77,85.81,85.55,85.61,133900.0,63.3701,63.3996,63.2075,63.2518,133900.0
2008-05-15 15:55:00,85.61,85.62,85.5,85.55,129700.0,63.2518,63.2592,63.1706,63.2075,129700.0
2008-05-16 09:30:00,85.84,85.84,85.55,85.62,505200.0,63.4218,63.4218,63.2075,63.2592,505200.0
2008-05-16 09:35:00,85.6,85.77,85.42,85.73,65300.0,63.2444,63.3701,63.1115,63.3405,65300.0
2008-05-16 09:40:00,85.72,85.73,85.52,85.53,58400.0,63.3331,63.3405,63.1853,63.1927,58400.0
2008-05-16 09:45:00,85.52,85.53,85.43,85.43,50000.0,63.1853,63.1927,63.1188,63.1188,50000.0
2008-05-16 09:50:00,85.44,85.55,85.33,85.33,48200.0,63.1262,63.2075,63.045,63.045,48200.0
2008-05-16 09:55:00,85.35,85.46,85.28,85.45,66200.0,63.0597,63.141,63.008,63.1336,66200.0
2008-05-16 10:00:00,85.45,85.45,85.26,85.39,48300.0,63.1336,63.1336,62.9932,63.0893,48300.0
2008-05-16 10:05:00,85.41,85.43,85.34,85.34,33700.0,63.1041,63.1188,63.0524,63.0524,33700.0
2008-05-16 10:10:00,85.36,85.38,85.18,85.21,99200.0,63.0671,63.0819,62.9341,62.9563,99200.0
2008-05-16 10:15:00,85.2,85.3,85.14,85.15,59900.0,62.9489,63.0228,62.9046,62.912,59900.0
2008-05-16 10:20:00,85.18,85.23,84.94,85.1,82900.0,62.9341,62.9711,62.7568,62.875,82900.0
2008-05-16 10:25:00,85.08,85.31,85.02,85.29,43100.0,62.8603,63.0302,62.8159,63.0154,43100.0
2008-05-16 10:30:00,85.3,85.37,85.25,85.37,44800.0,63.0228,63.0745,62.9859,63.0745,44800.0
2008-05-16 10:35:00,85.38,85.39,85.13,85.38,41100.0,63.0819,63.0893,62.8972,63.0819,41100.0
2008-05-16 10:40:00,85.38,85.44,85.28,85.28,73300.0,63.0819,63.1262,63.008,63.008,73300.0
2008-05-16 10:45:00,85.29,85.33,85.1,85.12,54900.0,63.0154,63.045,62.875,62.8898,54900.0
2008-05-16 10:50:00,85.14,85.2,84.92,84.93,45300.0,62.9046,62.9489,62.742,62.7494,45300.0
2008-05-16 10:55:00,84.92,85.0,84.83,84.89,53700.0,62.742,62.8011,62.6755,62.7199,53700.0
2008-05-16 11:00:00,84.87,84.99,84.83,84.96,38500.0,62.7051,62.7938,62.6755,62.7716,38500.0
2008-05-16 11:05:00,84.96,85.03,84.9,85.02,34000.0,62.7716,62.8233,62.7273,62.8159,34000.0
2008-05-16 11:10:00,85.02,85.03,84.75,84.82,86400.0,62.8159,62.8233,62.6164,62.6682,86400.0
2008-05-16 11:15:00,84.8,84.9,84.75,84.85,76000.0,62.6534,62.7273,62.6164,62.6903,76000.0
2008-05-16 11:20:00,84.84,84.97,84.83,84.92,78700.0,62.6829,62.779,62.6755,62.742,78700.0
2008-05-16 11:25:00,84.93,85.0,84.88,84.95,93000.0,62.7494,62.8011,62.7125,62.7642,93000.0
2008-05-16 11:30:00,84.96,85.0,84.92,84.92,36200.0,62.7716,62.8011,62.742,62.742,36200.0
2008-05-16 11:35:00,84.93,84.94,84.85,84.87,41300.0,62.7494,62.7568,62.6903,62.7051,41300.0
2008-05-16 11:40:00,84.85,84.87,84.79,84.82,35400.0,62.6903,62.7051,62.646,62.6682,35400.0
2008-05-16 11:45:00,84.82,84.87,84.76,84.77,33600.0,62.6682,62.7051,62.6238,62.6312,33600.0
2008-05-16 11:50:00,84.77,84.81,84.74,84.81,32600.0,62.6312,62.6608,62.609,62.6608,32600.0
2008-05-16 11:55:00,84.81,84.92,84.78,84.79,35500.0,62.6608,62.742,62.6386,62.646,35500.0
2008-05-16 12:00:00,84.8,84.81,84.74,84.79,30300.0,62.6534,62.6608,62.609,62.646,30300.0
2008-05-16 12:05:00,84.77,84.83,84.75,84.79,20100.0,62.6312,62.6755,62.6164,62.646,20100.0
2008-05-16 12:10:00,84.81,84.94,84.78,84.92,45900.0,62.6608,62.7568,62.6386,62.742,45900.0
2008-05-16 12:15:00,84.92,84.98,84.92,84.97,21200.0,62.742,62.7864,62.742,62.779,21200.0
2008-05-16 12:20:00,84.97,85.07,84.96,85.07,43900.0,62.779,62.8529,62.7716,62.8529,43900.0
2008-05-16 12:25:00,85.06,85.18,85.05,85.18,21000.0,62.8455,62.9341,62.8381,62.9341,21000.0
2008-05-16 12:30:00,85.18,85.25,84.97,84.99,46200.0,62.9341,62.9859,62.779,62.7938,46200.0
2008-05-16 12:35:00,84.98,85.04,84.91,84.96,71000.0,62.7864,62.8307,62.7347,62.7716,71000.0
2008-05-16 12:40:00,84.96,85.06,84.96,85.03,20000.0,62.7716,62.8455,62.7716,62.8233,20000.0
2008-05-16 12:45:00,85.04,85.09,84.97,85.0,34300.0,62.8307,62.8676,62.779,62.8011,34300.0
2008-05-16 12:50:00,85.01,85.04,84.96,84.99,22100.0,62.8085,62.8307,62.7716,62.7938,22100.0
2008-05-16 12:55:00,84.99,85.06,84.98,85.01,23800.0,62.7938,62.8455,62.7864,62.8085,23800.0
2008-05-16 13:00:00,85.02,85.08,84.99,85.06,24200.0,62.8159,62.8603,62.7938,62.8455,24200.0
2008-05-16 13:05:00,85.06,85.14,85.04,85.09,22200.0,62.8455,62.9046,62.8307,62.8676,22200.0
2008-05-16 13:10:00,85.1,85.11,85.0,85.04,16600.0,62.875,62.8824,62.8011,62.8307,16600.0
2008-05-16 13:15:00,85.02,85.03,84.91,84.96,23300.0,62.8159,62.8233,62.7347,62.7716,23300.0
2008-05-16 13:20:00,84.94,85.07,84.92,85.01,30700.0,62.7568,62.8529,62.742,62.8085,30700.0
2008-05-16 13:25:00,85.04,85.05,84.94,84.99,24200.0,62.8307,62.8381,62.7568,62.7938,24200.0
2008-05-16 13:30:00,84.98,85.03,84.92,85.02,31300.0,62.7864,62.8233,62.742,62.8159,31300.0
2008-05-16 13:35:00,85.0,85.02,84.82,84.84,46000.0,62.8011,62.8159,62.6682,62.6829,46000.0
2008-05-16 13:40:00,84.83,84.9,84.83,84.87,18600.0,62.6755,62.7273,62.6755,62.7051,18600.0
2008-05-16 13:45:00,84.88,84.96,84.85,84.95,25400.0,62.7125,62.7716,62.6903,62.7642,25400.0
2008-05-16 13:50:00,84.94,84.95,84.86,84.91,21200.0,62.7568,62.7642,62.6977,62.7347,21200.0
2008-05-16 13:55:00,84.92,85.09,84.91,85.03,47500.0,62.742,62.8676,62.7347,62.8233,47500.0
2008-05-16 14:00:00,85.04,85.04,84.94,84.94,25400.0,62.8307,62.8307,62.7568,62.7568,25400.0
2008-05-16 14:05:00,84.94,85.05,84.85,85.02,43400.0,62.7568,62.8381,62.6903,62.8159,43400.0
2008-05-16 14:10:00,85.02,85.1,84.99,85.04,46100.0,62.8159,62.875,62.7938,62.8307,46100.0
2008-05-16 14:15:00,85.04,85.2,84.97,85.09,104800.0,62.8307,62.9489,62.779,62.8676,104800.0
2008-05-16 14:20:00,85.08,85.09,84.96,84.98,74500.0,62.8603,62.8676,62.7716,62.7864,74500.0
2008-05-16 14:25:00,84.97,85.02,84.94,84.97,58100.0,62.779,62.8159,62.7568,62.779,58100.0
2008-05-16 14:30:00,84.97,85.0,84.91,84.92,41400.0,62.779,62.8011,62.7347,62.742,41400.0
2008-05-16 14:35:00,84.93,85.01,84.9,84.94,67100.0,62.7494,62.8085,62.7273,62.7568,67100.0
2008-05-16 14:40:00,84.95,84.97,84.88,84.95,41700.0,62.7642,62.779,62.7125,62.7642,41700.0
2008-05-16 14:45:00,84.96,85.01,84.94,84.97,52600.0,62.7716,62.8085,62.7568,62.779,52600.0
2008-05-16 14:50:00,84.97,85.03,84.94,85.03,26100.0,62.779,62.8233,62.7568,62.8233,26100.0
2008-05-16 14:55:00,85.03,85.05,84.92,84.94,56500.0,62.8233,62.8381,62.742,62.7568,56500.0
2008-05-16 15:00:00,84.93,85.0,84.88,84.96,70200.0,62.7494,62.8011,62.7125,62.7716,70200.0
2008-05-16 15:05:00,84.96,85.0,84.93,84.98,58600.0,62.7716,62.8011,62.7494,62.7864,58600.0
2008-05-16 15:10:00,84.98,84.99,84.88,84.89,78500.0,62.7864,62.7938,62.7125,62.7199,78500.0
2008-05-16 15:15:00,84.89,85.02,84.88,85.0,59800.0,62.7199,62.8159,62.7125,62.8011,59800.0
2008-05-16 15:20:00,84.99,85.08,84.96,85.04,83900.0,62.7938,62.8603,62.7716,62.8307,83900.0
2008-05-16 15:25:00,85.03,85.07,84.93,84.99,107000.0,62.8233,62.8529,62.7494,62.7938,107000.0
2008-05-16 15:30:00,84.98,85.04,84.95,85.02,126400.0,62.7864,62.8307,62.7642,62.8159,126400.0
2008-05-16 15:35:00,85.02,85.06,85.0,85.01,99700.0,62.8159,62.8455,62.8011,62.8085,99700.0
2008-05-16 15:40:00,85.03,85.06,85.01,85.01,109800.0,62.8233,62.8455,62.8085,62.8085,109800.0
2008-05-16 15:45:00,85.02,85.03,84.97,85.0,135900.0,62.8159,62.8233,62.779,62.8011,135900.0
2008-05-16 15:50:00,85.02,85.1,84.98,85.04,233100.0,62.8159,62.875,62.7864,62.8307,233100.0
2008-05-16 15:55:00,85.03,85.12,85.01,85.12,251500.0,62.8233,62.8898,62.8085,62.8898,251500.0
2008-05-19 09:30:00,85.56,85.56,85.0,85.25,87400.0,63.2149,63.2149,62.8011,62.9859,87400.0
2008-05-19 09:35:00,85.23,85.77,85.22,85.71,104100.0,62.9711,63.3701,62.9637,63.3257,104100.0
2008-05-19 09:40:00,85.73,85.81,85.46,85.46,115500.0,63.3405,63.3996,63.141,63.141,115500.0
2008-05-19 09:45:00,85.46,85.73,85.46,85.71,80100.0,63.141,63.3405,63.141,63.3257,80100.0
2008-05-19 09:50:00,85.72,86.07,85.72,86.0,120800.0,63.3331,63.5917,63.3331,63.54,120800.0
2008-05-19 09:55:00,85.98,86.03,85.94,85.94,107300.0,63.5252,63.5621,63.4957,63.4957,107300.0
2008-05-19 10:00:00,85.93,86.03,85.86,85.98,94700.0,63.4883,63.5621,63.4365,63.5252,94700.0
2008-05-19 10:05:00,85.99,86.16,85.95,86.16,107300.0,63.5326,63.6582,63.503,63.6582,107300.0
2008-05-19 10:10:00,86.16,86.34,86.04,86.31,110700.0,63.6582,63.7912,63.5695,63.769,110700.0
2008-05-19 10:15:00,86.29,86.32,86.16,86.29,115700.0,63.7542,63.7764,63.6582,63.7542,115700.0
2008-05-19 10:20:00,86.27,86.33,86.17,86.3,51900.0,63.7395,63.7838,63.6656,63.7616,51900.0
2008-05-19 10:25:00,86.29,86.39,86.25,86.38,44600.0,63.7542,63.8281,63.7247,63.8207,44600.0
2008-05-19 10:30:00,86.38,86.45,86.38,86.43,65300.0,63.8207,63.8725,63.8207,63.8577,65300.0
2008-05-19 10:35:00,86.43,86.51,86.39,86.44,75600.0,63.8577,63.9168,63.8281,63.8651,75600.0
2008-05-19 10:40:00,86.43,86.5,86.33,86.35,44200.0,63.8577,63.9094,63.7838,63.7986,44200.0
2008-05-19 10:45:00,86.34,86.36,86.16,86.24,73000.0,63.7912,63.806,63.6582,63.7173,73000.0
2008-05-19 10:50:00,86.23,86.26,86.19,86.24,25400.0,63.7099,63.7321,63.6804,63.7173,25400.0
2008-05-19 10:55:00,86.24,86.45,86.24,86.39,60500.0,63.7173,63.8725,63.7173,63.8281,60500.0
2008-05-19 11:00:00,86.39,86.41,86.37,86.39,22200.0,63.8281,63.8429,63.8134,63.8281,22200.0
2008-05-19 11:05:00,86.4,86.45,86.4,86.45,25400.0,63.8355,63.8725,63.8355,63.8725,25400.0
2008-05-19 11:10:00,86.45,86.62,86.45,86.62,41200.0,63.8725,63.9981,63.8725,63.9981,41200.0
2008-05-19 11:15:00,86.61,86.98,86.54,86.97,150400.0,63.9907,64.264,63.939,64.2567,150400.0
2008-05-19 11:20:00,86.97,87.0,86.86,86.98,93800.0,64.2567,64.2788,64.1754,64.264,93800.0
2008-05-19 11:25:00,86.97,87.05,86.8,86.83,110900.0,64.2567,64.3158,64.1311,64.1532,110900.0
2008-05-19 11:30:00,86.84,87.0,86.82,86.94,41500.0,64.1606,64.2788,64.1458,64.2345,41500.0
2008-05-19 11:35:00,86.93,87.08,86.9,87.04,76700.0,64.2271,64.3379,64.2049,64.3084,76700.0
2008-05-19 11:40:00,87.04,87.45,87.03,87.43,156400.0,64.3084,64.6113,64.301,64.5965,156400.0
2008-05-19 11:45:00,87.42,87.54,87.36,87.45,201800.0,64.5891,64.6778,64.5448,64.6113,201800.0
2008-05-19 11:50:00,87.45,87.52,87.31,87.37,78100.0,64.6113,64.663,64.5079,64.5522,78100.0
2008-05-19 11:55:00,87.35,87.44,87.34,87.42,51300.0,64.5374,64.6039,64.53,64.5891,51300.0
2008-05-19 12:00:00,87.42,87.52,87.4,87.5,66300.0,64.5891,64.663,64.5744,64.6482,66300.0
2008-05-19 12:05:00,87.48,87.61,87.47,87.6,71800.0,64.6335,64.7295,64.6261,64.7221,71800.0
2008-05-19 12:10:00,87.58,87.72,87.58,87.71,71700.0,64.7073,64.8108,64.7073,64.8034,71700.0
2008-05-19 12:15:00,87.71,87.9,87.69,87.84,104500.0,64.8034,64.9438,64.7886,64.8994,104500.0
2008-05-19 12:20:00,87.84,87.96,87.79,87.95,99600.0,64.8994,64.9881,64.8625,64.9807,99600.0
2008-05-19 12:25:00,87.95,88.0,87.95,87.98,57600.0,64.9807,65.0177,64.9807,65.0029,57600.0
2008-05-19 12:30:00,87.98,88.14,87.97,88.13,125100.0,65.0029,65.1211,64.9955,65.1137,125100.0
2008-05-19 12:35:00,88.12,88.29,88.11,88.23,112100.0,65.1063,65.2319,65.0989,65.1876,112100.0
2008-05-19 12:40:00,88.2,88.22,88.02,88.04,60200.0,65.1654,65.1802,65.0324,65.0472,60200.0
2008-05-19 12:45:00,88.04,88.14,87.98,88.05,79100.0,65.0472,65.1211,65.0029,65.0546,79100.0
2008-05-19 12:50:00,88.05,88.13,88.0,88.02,43000.0,65.0546,65.1137,65.0177,65.0324,43000.0
2008-05-19 12:55:00,88.02,88.05,87.98,87.99,40700.0,65.0324,65.0546,65.0029,65.0103,40700.0
2008-05-19 13:00:00,87.99,88.08,87.99,88.04,40700.0,65.0103,65.0768,65.0103,65.0472,40700.0
2008-05-19 13:05:00,88.04,88.2,88.03,88.08,81200.0,65.0472,65.1654,65.0398,65.0768,81200.0
2008-05-19 13:10:00,88.08,88.1,87.92,88.06,46700.0,65.0768,65.0915,64.9586,65.062,46700.0
2008-05-19 13:15:00,88.05,88.07,87.99,88.04,37400.0,65.0546,65.0694,65.0103,65.0472,37400.0
2008-05-19 13:20:00,88.01,88.06,87.96,88.02,39000.0,65.025,65.062,64.9881,65.0324,39000.0
2008-05-19 13:25:00,87.99,88.21,87.98,88.16,83100.0,65.0103,65.1728,65.0029,65.1359,83100.0
2008-05-19 13:30:00,88.16,88.24,88.07,88.1,58600.0,65.1359,65.195,65.0694,65.0915,58600.0
2008-05-19 13:35:00,88.08,88.15,88.05,88.1,32500.0,65.0768,65.1285,65.0546,65.0915,32500.0
2008-05-19 13:40:00,88.11,88.13,87.93,87.95,56800.0,65.0989,65.1137,64.9659,64.9807,56800.0
2008-05-19 13:45:00,87.95,88.0,87.87,87.94,41500.0,64.9807,65.0177,64.9216,64.9733,41500.0
2008-05-19 13:50:00,87.93,88.0,87.8,87.83,192500.0,64.9659,65.0177,64.8699,64.8921,192500.0
2008-05-19 13:55:00,87.82,87.82,87.69,87.75,79100.0,64.8847,64.8847,64.7886,64.8329,79100.0
2008-05-19 14:00:00,87.75,87.83,87.7,87.75,60200.0,64.8329,64.8921,64.796,64.8329,60200.0
2008-05-19 14:05:00,87.76,87.8,87.73,87.76,60800.0,64.8403,64.8699,64.8182,64.8403,60800.0
2008-05-19 14:10:00,87.76,87.8,87.66,87.7,79000.0,64.8403,64.8699,64.7665,64.796,79000.0
2008-05-19 14:15:00,87.7,87.72,87.44,87.66,175000.0,64.796,64.8108,64.6039,64.7665,175000.0
2008-05-19 14:20:00,87.65,87.8,87.54,87.78,124100.0,64.7591,64.8699,64.6778,64.8551,124100.0
2008-05-19 14:25:00,87.77,87.8,87.55,87.64,125900.0,64.8477,64.8699,64.6852,64.7517,125900.0
2008-05-19 14:30:00,87.66,87.71,87.61,87.64,44900.0,64.7665,64.8034,64.7295,64.7517,44900.0
2008-05-19 14:35:00,87.64,87.9,87.64,87.84,76600.0,64.7517,64.9438,64.7517,64.8994,76600.0
2008-05-19 14:40:00,87.84,87.93,87.74,87.88,79800.0,64.8994,64.9659,64.8256,64.929,79800.0
2008-05-19 14:45:00,87.88,88.0,87.81,87.83,66700.0,64.929,65.0177,64.8773,64.8921,66700.0
2008-05-19 14:50:00,87.83,87.96,87.78,87.95,55100.0,64.8921,64.9881,64.8551,64.9807,55100.0
2008-05-19 14:55:00,87.95,87.95,87.74,87.82,52900.0,64.9807,64.9807,64.8256,64.8847,52900.0
2008-05-19 15:00:00,87.81,87.82,87.67,87.69,49800.0,64.8773,64.8847,64.7738,64.7886,49800.0
2008-05-19 15:05:00,87.69,87.69,87.62,87.68,31200.0,64.7886,64.7886,64.7369,64.7812,31200.0
2008-05-19 15:10:00,87.68,87.8,87.64,87.64,49800.0,64.7812,64.8699,64.7517,64.7517,49800.0
2008-05-19 15:15:00,87.64,87.65,87.5,87.54,41800.0,64.7517,64.7591,64.6482,64.6778,41800.0
2008-05-19 15:20:00,87.54,87.61,87.47,87.5,42400.0,64.6778,64.7295,64.6261,64.6482,42400.0
2008-05-19 15:25:00,87.52,87.52,87.39,87.47,62400.0,64.663,64.663,64.567,64.6261,62400.0
2008-05-19 15:30:00,87.47,87.48,87.1,87.19,153400.0,64.6261,64.6335,64.3527,64.4192,153400.0
2008-05-19 15:35:00,87.18,87.21,87.04,87.06,108300.0,64.4118,64.434,64.3084,64.3232,108300.0
2008-05-19 15:40:00,87.06,87.25,87.0,87.25,145200.0,64.3232,64.4635,64.2788,64.4635,145200.0
2008-05-19 15:45:00,87.25,87.27,87.09,87.15,167100.0,64.4635,64.4783,64.3453,64.3896,167100.0
2008-05-19 15:50:00,87.15,87.17,87.1,87.16,147500.0,64.3896,64.4044,64.3527,64.397,147500.0
2008-05-19 15:55:00,87.17,87.18,87.05,87.1,149900.0,64.4044,64.4118,64.3158,64.3527,149900.0
2008-05-20 09:30:00,87.05,87.05,86.0,86.06,135300.0,64.3158,64.3158,63.54,63.5843,135300.0
2008-05-20 09:35:00,86.06,86.21,85.93,86.01,73800.0,63.5843,63.6951,63.4883,63.5474,73800.0
2008-05-20 09:40:00,86.02,86.14,85.85,86.03,122900.0,63.5548,63.6434,63.4292,63.5621,122900.0
2008-05-20 09:45:00,86.03,86.31,86.0,86.05,100800.0,63.5621,63.769,63.54,63.5769,100800.0
2008-05-20 09:50:00,86.03,86.26,85.96,86.19,205000.0,63.5621,63.7321,63.5104,63.6804,205000.0
2008-05-20 09:55:00,86.18,86.19,85.98,86.11,76100.0,63.673,63.6804,63.5252,63.6213,76100.0
2008-05-20 10:00:00,86.09,86.1,85.79,85.91,91300.0,63.6065,63.6139,63.3848,63.4735,91300.0
2008-05-20 10:05:00,85.92,85.96,85.83,85.85,42400.0,63.4809,63.5104,63.4144,63.4292,42400.0
2008-05-20 10:10:00,85.84,85.88,85.76,85.85,74700.0,63.4218,63.4513,63.3627,63.4292,74700.0
2008-05-20 10:15:00,85.84,85.96,85.76,85.78,65400.0,63.4218,63.5104,63.3627,63.3774,65400.0
2008-05-20 10:20:00,85.79,85.92,85.77,85.81,57900.0,63.3848,63.4809,63.3701,63.3996,57900.0
2008-05-20 10:25:00,85.82,85.86,85.7,85.7,78200.0,63.407,63.4365,63.3183,63.3183,78200.0
2008-05-20 10:30:00,85.7,85.73,85.5,85.55,86800.0,63.3183,63.3405,63.1706,63.2075,86800.0
2008-05-20 10:35:00,85.57,85.57,85.44,85.44,56300.0,63.2223,63.2223,63.1262,63.1262,56300.0
2008-05-20 10:40:00,85.46,85.5,85.32,85.47,71500.0,63.141,63.1706,63.0376,63.1484,71500.0
2008-05-20 10:45:00,85.47,85.67,85.47,85.67,69100.0,63.1484,63.2962,63.1484,63.2962,69100.0
2008-05-20 10:50:00,85.66,85.71,85.53,85.62,59600.0,63.2888,63.3257,63.1927,63.2592,59600.0
2008-05-20 10:55:00,85.62,85.84,85.62,85.78,28400.0,63.2592,63.4218,63.2592,63.3774,28400.0
2008-05-20 11:00:00,85.78,85.81,85.63,85.63,59100.0,63.3774,63.3996,63.2666,63.2666,59100.0
2008-05-20 11:05:00,85.63,85.64,85.46,85.5,64600.0,63.2666,63.274,63.141,63.1706,64600.0
2008-05-20 11:10:00,85.5,85.57,85.45,85.5,40700.0,63.1706,63.2223,63.1336,63.1706,40700.0
2008-05-20 11:15:00,85.51,85.62,85.48,85.6,26000.0,63.178,63.2592,63.1558,63.2444,26000.0
2008-05-20 11:20:00,85.6,85.72,85.59,85.67,33400.0,63.2444,63.3331,63.2371,63.2962,33400.0
2008-05-20 11:25:00,85.68,85.7,85.56,85.59,29200.0,63.3036,63.3183,63.2149,63.2371,29200.0
2008-05-20 11:30:00,85.59,85.59,85.47,85.47,31700.0,63.2371,63.2371,63.1484,63.1484,31700.0
2008-05-20 11:35:00,85.48,85.51,85.29,85.34,62000.0,63.1558,63.178,63.0154,63.0524,62000.0
2008-05-20 11:40:00,85.35,85.36,85.25,85.25,35600.0,63.0597,63.0671,62.9859,62.9859,35600.0
2008-05-20 11:45:00,85.26,85.31,85.21,85.25,34400.0,62.9932,63.0302,62.9563,62.9859,34400.0
2008-05-20 11:50:00,85.26,85.27,85.14,85.15,64700.0,62.9932,63.0006,62.9046,62.912,64700.0
2008-05-20 11:55:00,85.18,85.19,85.08,85.19,46700.0,62.9341,62.9415,62.8603,62.9415,46700.0
2008-05-20 12:00:00,85.16,85.18,85.06,85.14,51200.0,62.9194,62.9341,62.8455,62.9046,51200.0
2008-05-20 12:05:00,85.16,85.28,85.13,85.27,37900.0,62.9194,63.008,62.8972,63.0006,37900.0
2008-05-20 12:10:00,85.27,85.29,85.21,85.27,24200.0,63.0006,63.0154,62.9563,63.0006,24200.0
2008-05-20 12:15:00,85.28,85.28,85.18,85.2,28000.0,63.008,63.008,62.9341,62.9489,28000.0
2008-05-20 12:20:00,85.22,85.38,85.21,85.28,59200.0,62.9637,63.0819,62.9563,63.008,59200.0
2008-05-20 12:25:00,85.29,85.35,85.26,85.34,37500.0,63.0154,63.0597,62.9932,63.0524,37500.0
2008-05-20 12:30:00,85.34,85.35,85.29,85.33,38200.0,63.0524,63.0597,63.0154,63.045,38200.0
2008-05-20 12:35:00,85.32,85.4,85.3,85.31,42500.0,63.0376,63.0967,63.0228,63.0302,42500.0
2008-05-20 12:40:00,85.3,85.33,85.12,85.2,42600.0,63.0228,63.045,62.8898,62.9489,42600.0
2008-05-20 12:45:00,85.19,85.21,85.14,85.2,25400.0,62.9415,62.9563,62.9046,62.9489,25400.0
2008-05-20 12:50:00,85.2,85.21,85.1,85.12,29500.0,62.9489,62.9563,62.875,62.8898,29500.0
2008-05-20 12:55:00,85.12,85.15,85.1,85.13,17600.0,62.8898,62.912,62.875,62.8972,17600.0
2008-05-20 13:00:00,85.12,85.15,85.1,85.14,20100.0,62.8898,62.912,62.875,62.9046,20100.0
2008-05-20 13:05:00,85.14,85.17,85.09,85.09,37100.0,62.9046,62.9267,62.8676,62.8676,37100.0
2008-05-20 13:10:00,85.09,85.29,85.09,85.29,36100.0,62.8676,63.0154,62.8676,63.0154,36100.0
2008-05-20 13:15:00,85.27,85.27,85.19,85.22,20800.0,63.0006,63.0006,62.9415,62.9637,20800.0
2008-05-20 13:20:00,85.21,85.21,85.01,85.06,53100.0,62.9563,62.9563,62.8085,62.8455,53100.0
2008-05-20 13:25:00,85.04,85.15,85.03,85.14,30200.0,62.8307,62.912,62.8233,62.9046,30200.0
2008-05-20 13:30:00,85.14,85.17,85.02,85.04,40900.0,62.9046,62.9267,62.8159,62.8307,40900.0
2008-05-20 13:35:00,85.04,85.05,84.9,84.9,76100.0,62.8307,62.8381,62.7273,62.7273,76100.0
2008-05-20 13:40:00,84.91,84.91,84.79,84.84,91800.0,62.7347,62.7347,62.646,62.6829,91800.0
2008-05-20 13:45:00,84.84,84.92,84.82,84.9,61800.0,62.6829,62.742,62.6682,62.7273,61800.0
2008-05-20 13:50:00,84.91,85.14,84.9,84.99,122600.0,62.7347,62.9046,62.7273,62.7938,122600.0
2008-05-20 13:55:00,85.0,85.01,84.75,84.81,84500.0,62.8011,62.8085,62.6164,62.6608,84500.0
2008-05-20 14:00:00,84.8,84.89,84.78,84.85,35200.0,62.6534,62.7199,62.6386,62.6903,35200.0
2008-05-20 14:05:00,84.84,84.86,84.73,84.74,53500.0,62.6829,62.6977,62.6017,62.609,53500.0
2008-05-20 14:10:00,84.74,84.76,84.7,84.73,28200.0,62.609,62.6238,62.5795,62.6017,28200.0
2008-05-20 14:15:00,84.72,84.73,84.62,84.63,55200.0,62.5943,62.6017,62.5204,62.5278,55200.0
2008-05-20 14:20:00,84.63,84.78,84.61,84.77,36200.0,62.5278,62.6386,62.513,62.6312,36200.0
2008-05-20 14:25:00,84.77,84.77,84.71,84.75,26100.0,62.6312,62.6312,62.5869,62.6164,26100.0
2008-05-20 14:30:00,84.72,84.92,84.72,84.88,60700.0,62.5943,62.742,62.5943,62.7125,60700.0
2008-05-20 14:35:00,84.88,85.03,84.88,84.99,49200.0,62.7125,62.8233,62.7125,62.7938,49200.0
2008-05-20 14:40:00,84.99,85.0,84.93,84.94,25000.0,62.7938,62.8011,62.7494,62.7568,25000.0
2008-05-20 14:45:00,84.96,84.98,84.83,84.88,46200.0,62.7716,62.7864,62.6755,62.7125,46200.0
2008-05-20 14:50:00,84.86,84.96,84.84,84.91,43600.0,62.6977,62.7716,62.6829,62.7347,43600.0
2008-05-20 14:55:00,84.92,84.99,84.9,84.92,32900.0,62.742,62.7938,62.7273,62.742,32900.0
2008-05-20 15:00:00,84.93,85.01,84.9,85.01,30100.0,62.7494,62.8085,62.7273,62.8085,30100.0
2008-05-20 15:05:00,85.01,85.13,85.0,85.02,44100.0,62.8085,62.8972,62.8011,62.8159,44100.0
2008-05-20 15:10:00,85.01,85.11,85.01,85.07,35800.0,62.8085,62.8824,62.8085,62.8529,35800.0
2008-05-20 15:15:00,85.07,85.21,85.02,85.15,58600.0,62.8529,62.9563,62.8159,62.912,58600.0
2008-05-20 15:20:00,85.15,85.2,85.07,85.13,29600.0,62.912,62.9489,62.8529,62.8972,29600.0
2008-05-20 15:25:00,85.12,85.19,85.09,85.19,61900.0,62.8898,62.9415,62.8676,62.9415,61900.0
2008-05-20 15:30:00,85.16,85.21,84.97,84.97,109100.0,62.9194,62.9563,62.779,62.779,109100.0
2008-05-20 15:35:00,84.98,85.01,84.93,84.99,83700.0,62.7864,62.8085,62.7494,62.7938,83700.0
2008-05-20 15:40:00,84.99,85.23,84.9,85.22,134100.0,62.7938,62.9711,62.7273,62.9637,134100.0
2008-05-20 15:45:00,85.23,85.41,85.22,85.41,166100.0,62.9711,63.1041,62.9637,63.1041,166100.0
2008-05-20 15:50:00,85.42,85.48,85.31,85.32,198100.0,63.1115,63.1558,63.0302,63.0376,198100.0
2008-05-20 15:55:00,85.32,85.32,85.03,85.14,298000.0,63.0376,63.0376,62.8233,62.9046,298000.0
2008-05-21 09:30:00,85.41,85.6,85.2,85.38,122100.0,63.1041,63.2444,62.9489,63.0819,122100.0
2008-05-21 09:35:00,85.35,85.35,84.97,85.33,133200.0,63.0597,63.0597,62.779,63.045,133200.0
2008-05-21 09:40:00,85.33,85.55,85.25,85.5,93100.0,63.045,63.2075,62.9859,63.1706,93100.0
2008-05-21 09:45:00,85.49,85.59,84.9,84.92,270200.0,63.1632,63.2371,62.7273,62.742,270200.0
2008-05-21 09:50:00,84.89,84.95,84.31,84.35,136600.0,62.7199,62.7642,62.2913,62.3209,136600.0
2008-05-21 09:55:00,84.34,84.38,83.9,83.9,198700.0,62.3135,62.3431,61.9884,61.9884,198700.0
2008-05-21 10:00:00,83.91,83.91,83.4,83.82,413900.0,61.9958,61.9958,61.619,61.9293,413900.0
2008-05-21 10:05:00,83.85,83.9,83.48,83.49,179200.0,61.9515,61.9884,61.6781,61.6855,179200.0
2008-05-21 10:10:00,83.49,83.53,83.33,83.4,146800.0,61.6855,61.7151,61.5673,61.619,146800.0
2008-05-21 10:15:00,83.4,83.4,82.76,82.93,341900.0,61.619,61.619,61.1462,61.2718,341900.0
2008-05-21 10:20:00,82.93,83.16,82.76,82.8,243900.0,61.2718,61.4417,61.1462,61.1757,243900.0
2008-05-21 10:25:00,82.8,83.0,82.79,82.94,179100.0,61.1757,61.3235,61.1683,61.2791,179100.0
2008-05-21 10:30:00,82.95,82.98,82.39,82.46,301100.0,61.2865,61.3087,60.8728,60.9245,301100.0
2008-05-21 10:35:00,82.46,82.55,82.14,82.27,305200.0,60.9245,60.991,60.6881,60.7841,305200.0
2008-05-21 10:40:00,82.27,82.43,82.2,82.39,90600.0,60.7841,60.9023,60.7324,60.8728,90600.0
2008-05-21 10:45:00,82.39,82.4,82.12,82.23,119300.0,60.8728,60.8802,60.6733,60.7546,119300.0
2008-05-21 10:50:00,82.24,82.24,81.78,82.04,324200.0,60.762,60.762,60.4221,60.6142,324200.0
2008-05-21 10:55:00,82.04,82.31,82.03,82.17,149000.0,60.6142,60.8137,60.6068,60.7102,149000.0
2008-05-21 11:00:00,82.17,82.28,81.83,81.89,179000.0,60.7102,60.7915,60.459,60.5034,179000.0
2008-05-21 11:05:00,81.89,81.9,81.48,81.64,229500.0,60.5034,60.5108,60.2004,60.3187,229500.0
2008-05-21 11:10:00,81.65,81.99,81.36,81.93,315500.0,60.326,60.5772,60.1118,60.5329,315500.0
2008-05-21 11:15:00,81.93,81.98,81.8,81.92,90200.0,60.5329,60.5699,60.4369,60.5255,90200.0
2008-05-21 11:20:00,81.92,82.25,81.86,82.25,121300.0,60.5255,60.7693,60.4812,60.7693,121300.0
2008-05-21 11:25:00,82.24,82.47,82.15,82.42,221600.0,60.762,60.9319,60.6955,60.8949,221600.0
2008-05-21 11:30:00,82.42,82.52,82.16,82.3,109600.0,60.8949,60.9688,60.7028,60.8063,109600.0
2008-05-21 11:35:00,82.3,82.45,82.24,82.31,97700.0,60.8063,60.9171,60.762,60.8137,97700.0
2008-05-21 11:40:00,82.32,82.35,82.06,82.11,70400.0,60.8211,60.8432,60.629,60.6659,70400.0
2008-05-21 11:45:00,82.12,82.48,82.08,82.38,106600.0,60.6733,60.9393,60.6437,60.8654,106600.0
2008-05-21 11:50:00,82.38,82.59,82.37,82.53,130300.0,60.8654,61.0205,60.858,60.9762,130300.0
2008-05-21 11:55:00,82.54,82.63,82.53,82.62,65200.0,60.9836,61.0501,60.9762,61.0427,65200.0
2008-05-21 12:00:00,82.62,82.7,82.57,82.64,75900.0,61.0427,61.1018,61.0058,61.0575,75900.0
2008-05-21 12:05:00,82.64,82.65,82.36,82.41,99300.0,61.0575,61.0649,60.8506,60.8876,99300.0
2008-05-21 12:10:00,82.39,82.45,82.38,82.42,40900.0,60.8728,60.9171,60.8654,60.8949,40900.0
2008-05-21 12:15:00,82.42,82.43,82.23,82.26,62600.0,60.8949,60.9023,60.7546,60.7767,62600.0
2008-05-21 12:20:00,82.27,82.38,82.25,82.26,50100.0,60.7841,60.8654,60.7693,60.7767,50100.0
2008-05-21 12:25:00,82.25,82.28,82.15,82.23,55900.0,60.7693,60.7915,60.6955,60.7546,55900.0
2008-05-21 12:30:00,82.23,82.33,82.22,82.31,33500.0,60.7546,60.8285,60.7472,60.8137,33500.0
2008-05-21 12:35:00,82.31,82.36,82.25,82.36,37400.0,60.8137,60.8506,60.7693,60.8506,37400.0
2008-05-21 12:40:00,82.36,82.6,82.36,82.59,62200.0,60.8506,61.0279,60.8506,61.0205,62200.0
2008-05-21 12:45:00,82.59,82.63,82.5,82.59,50500.0,61.0205,61.0501,60.9541,61.0205,50500.0
2008-05-21 12:50:00,82.58,82.61,82.43,82.49,38600.0,61.0132,61.0353,60.9023,60.9467,38600.0
2008-05-21 12:55:00,82.48,82.6,82.43,82.55,24800.0,60.9393,61.0279,60.9023,60.991,24800.0
2008-05-21 13:00:00,82.55,82.55,82.34,82.37,40100.0,60.991,60.991,60.8358,60.858,40100.0
2008-05-21 13:05:00,82.36,82.36,82.19,82.26,78800.0,60.8506,60.8506,60.725,60.7767,78800.0
2008-05-21 13:10:00,82.27,82.4,82.25,82.38,40200.0,60.7841,60.8802,60.7693,60.8654,40200.0
2008-05-21 13:15:00,82.38,82.44,82.3,82.4,43000.0,60.8654,60.9097,60.8063,60.8802,43000.0
2008-05-21 13:20:00,82.39,82.43,82.26,82.38,71900.0,60.8728,60.9023,60.7767,60.8654,71900.0
2008-05-21 13:25:00,82.37,82.4,82.31,82.37,29500.0,60.858,60.8802,60.8137,60.858,29500.0
2008-05-21 13:30:00,82.36,82.56,82.36,82.53,34800.0,60.8506,60.9984,60.8506,60.9762,34800.0
2008-05-21 13:35:00,82.52,82.66,82.51,82.64,41800.0,60.9688,61.0723,60.9614,61.0575,41800.0
2008-05-21 13:40:00,82.65,82.71,82.55,82.58,55700.0,61.0649,61.1092,60.991,61.0132,55700.0
2008-05-21 13:45:00,82.56,82.73,82.55,82.67,49900.0,60.9984,61.124,60.991,61.0797,49900.0
2008-05-21 13:50:00,82.65,82.68,82.49,82.55,44700.0,61.0649,61.087,60.9467,60.991,44700.0
2008-05-21 13:55:00,82.55,82.62,82.37,82.44,51000.0,60.991,61.0427,60.858,60.9097,51000.0
2008-05-21 14:00:00,82.43,82.46,82.02,82.11,124600.0,60.9023,60.9245,60.5994,60.6659,124600.0
2008-05-21 14:05:00,82.11,82.26,81.9,82.04,108800.0,60.6659,60.7767,60.5108,60.6142,108800.0
2008-05-21 14:10:00,82.04,82.09,81.98,81.98,74500.0,60.6142,60.6511,60.5699,60.5699,74500.0
2008-05-21 14:15:00,81.97,82.02,81.78,81.78,85000.0,60.5625,60.5994,60.4221,60.4221,85000.0
2008-05-21 14:20:00,81.78,81.93,81.71,81.82,93200.0,60.4221,60.5329,60.3704,60.4516,93200.0
2008-05-21 14:25:00,81.81,81.87,81.59,81.62,130200.0,60.4443,60.4886,60.2817,60.3039,130200.0
2008-05-21 14:30:00,81.63,81.68,81.5,81.57,74400.0,60.3113,60.3482,60.2152,60.2669,74400.0
2008-05-21 14:35:00,81.57,81.73,81.54,81.59,106500.0,60.2669,60.3852,60.2448,60.2817,106500.0
2008-05-21 14:40:00,81.58,83.94,81.45,81.47,111000.0,60.2743,62.018,60.1783,60.1931,111000.0
2008-05-21 14:45:00,81.47,81.47,81.22,81.24,126700.0,60.1931,60.1931,60.0083,60.0231,126700.0
2008-05-21 14:50:00,81.24,81.38,81.15,81.19,174200.0,60.0231,60.1266,59.9566,59.9862,174200.0
2008-05-21 14:55:00,81.21,81.46,81.18,81.39,96800.0,60.001,60.1857,59.9788,60.1339,96800.0
2008-05-21 15:00:00,81.4,81.4,81.29,81.34,59500.0,60.1413,60.1413,60.0601,60.097,59500.0
2008-05-21 15:05:00,81.34,81.37,81.2,81.31,91700.0,60.097,60.1192,59.9936,60.0748,91700.0
2008-05-21 15:10:00,81.3,81.44,81.21,81.38,86400.0,60.0675,60.1709,60.001,60.1266,86400.0
2008-05-21 15:15:00,81.37,81.45,81.28,81.36,109400.0,60.1192,60.1783,60.0527,60.1118,109400.0
2008-05-21 15:20:00,81.35,81.4,81.25,81.25,95800.0,60.1044,60.1413,60.0305,60.0305,95800.0
2008-05-21 15:25:00,81.25,81.33,81.19,81.3,130200.0,60.0305,60.0896,59.9862,60.0675,130200.0
2008-05-21 15:30:00,81.29,81.31,81.1,81.22,141400.0,60.0601,60.0748,59.9197,60.0083,141400.0
2008-05-21 15:35:00,81.22,81.26,81.1,81.13,174200.0,60.0083,60.0379,59.9197,59.9418,174200.0
2008-05-21 15:40:00,81.14,81.14,80.79,80.79,255800.0,59.9492,59.9492,59.6906,59.6906,255800.0
2008-05-21 15:45:00,80.8,81.17,80.78,81.04,312000.0,59.698,59.9714,59.6833,59.8754,312000.0
2008-05-21 15:50:00,81.04,81.08,80.93,80.96,279300.0,59.8754,59.9049,59.7941,59.8162,279300.0
2008-05-21 15:55:00,80.95,81.2,80.89,81.15,408200.0,59.8089,59.9936,59.7645,59.9566,408200.0
2008-05-22 09:30:00,80.87,81.32,80.55,81.09,280800.0,59.7498,60.0822,59.5133,59.9123,280800.0
2008-05-22 09:35:00,81.09,81.25,80.91,81.07,189000.0,59.9123,60.0305,59.7793,59.8975,189000.0
2008-05-22 09:40:00,81.08,81.28,81.06,81.17,130600.0,59.9049,60.0527,59.8901,59.9714,130600.0
2008-05-22 09:45:00,81.13,81.15,80.8,80.86,140500.0,59.9418,59.9566,59.698,59.7424,140500.0
2008-05-22 09:50:00,80.87,81.07,80.82,81.07,85100.0,59.7498,59.8975,59.7128,59.8975,85100.0
2008-05-22 09:55:00,81.06,81.2,81.06,81.14,85000.0,59.8901,59.9936,59.8901,59.9492,85000.0
2008-05-22 10:00:00,81.14,81.44,81.08,81.44,111100.0,59.9492,60.1709,59.9049,60.1709,111100.0
2008-05-22 10:05:00,81.42,81.45,81.16,81.16,88500.0,60.1561,60.1783,59.964,59.964,88500.0
2008-05-22 10:10:00,81.18,81.28,81.03,81.03,79700.0,59.9788,60.0527,59.868,59.868,79700.0
2008-05-22 10:15:00,81.05,81.05,80.74,80.83,72700.0,59.8827,59.8827,59.6537,59.7202,72700.0
2008-05-22 10:20:00,80.83,80.9,80.66,80.73,119200.0,59.7202,59.7719,59.5946,59.6463,119200.0
2008-05-22 10:25:00,80.77,80.82,80.71,80.73,66000.0,59.6759,59.7128,59.6315,59.6463,66000.0
2008-05-22 10:30:00,80.72,81.05,80.69,80.86,159700.0,59.6389,59.8827,59.6168,59.7424,159700.0
2008-05-22 10:35:00,80.87,81.09,80.86,81.08,63500.0,59.7498,59.9123,59.7424,59.9049,63500.0
2008-05-22 10:40:00,81.09,81.12,80.8,80.82,74800.0,59.9123,59.9345,59.698,59.7128,74800.0
2008-05-22 10:45:00,80.82,80.94,80.76,80.94,84000.0,59.7128,59.8015,59.6685,59.8015,84000.0
2008-05-22 10:50:00,80.94,80.96,80.81,80.88,60600.0,59.8015,59.8162,59.7054,59.7571,60600.0
2008-05-22 10:55:00,80.89,81.0,80.88,80.99,87100.0,59.7645,59.8458,59.7571,59.8384,87100.0
2008-05-22 11:00:00,81.0,81.0,80.82,80.95,89500.0,59.8458,59.8458,59.7128,59.8089,89500.0
2008-05-22 11:05:00,80.96,80.99,80.91,80.96,49900.0,59.8162,59.8384,59.7793,59.8162,49900.0
2008-05-22 11:10:00,80.98,81.15,80.94,80.94,64600.0,59.831,59.9566,59.8015,59.8015,64600.0
2008-05-22 11:15:00,80.96,80.96,80.83,80.86,57800.0,59.8162,59.8162,59.7202,59.7424,57800.0
2008-05-22 11:20:00,80.86,81.0,80.85,80.98,50000.0,59.7424,59.8458,59.735,59.831,50000.0
2008-05-22 11:25:00,80.96,81.0,80.93,80.94,44600.0,59.8162,59.8458,59.7941,59.8015,44600.0
2008-05-22 11:30:00,80.94,80.97,80.81,80.9,57100.0,59.8015,59.8236,59.7054,59.7719,57100.0
2008-05-22 11:35:00,80.9,81.03,80.82,81.03,78700.0,59.7719,59.868,59.7128,59.868,78700.0
2008-05-22 11:40:00,81.03,81.12,81.03,81.05,90800.0,59.868,59.9345,59.868,59.8827,90800.0
2008-05-22 11:45:00,81.06,81.12,80.97,81.09,64300.0,59.8901,59.9345,59.8236,59.9123,64300.0
2008-05-22 11:50:00,81.08,81.2,81.05,81.19,53200.0,59.9049,59.9936,59.8827,59.9862,53200.0
2008-05-22 11:55:00,81.18,81.18,80.97,81.01,42800.0,59.9788,59.9788,59.8236,59.8532,42800.0
2008-05-22 12:00:00,81.02,81.06,80.94,81.01,28700.0,59.8606,59.8901,59.8015,59.8532,28700.0
2008-05-22 12:05:00,81.01,81.09,80.9,80.91,50700.0,59.8532,59.9123,59.7719,59.7793,50700.0
2008-05-22 12:10:00,80.91,81.01,80.9,80.9,48800.0,59.7793,59.8532,59.7719,59.7719,48800.0
2008-05-22 12:15:00,80.93,80.97,80.88,80.97,167700.0,59.7941,59.8236,59.7571,59.8236,167700.0
2008-05-22 12:20:00,80.97,81.12,80.97,81.08,23900.0,59.8236,59.9345,59.8236,59.9049,23900.0
2008-05-22 12:25:00,81.08,81.11,81.03,81.1,19400.0,59.9049,59.9271,59.868,59.9197,19400.0
2008-05-22 12:30:00,81.1,81.18,81.08,81.16,38600.0,59.9197,59.9788,59.9049,59.964,38600.0
2008-05-22 12:35:00,81.16,81.26,81.12,81.26,36000.0,59.964,60.0379,59.9345,60.0379,36000.0
2008-05-22 12:40:00,81.28,81.44,81.25,81.43,86800.0,60.0527,60.1709,60.0305,60.1635,86800.0
2008-05-22 12:45:00,81.41,81.52,81.4,81.45,51900.0,60.1487,60.23,60.1413,60.1783,51900.0
2008-05-22 12:50:00,81.49,81.49,81.36,81.42,26200.0,60.2078,60.2078,60.1118,60.1561,26200.0
2008-05-22 12:55:00,81.4,81.49,81.4,81.45,19700.0,60.1413,60.2078,60.1413,60.1783,19700.0
2008-05-22 13:00:00,81.45,81.55,81.43,81.48,29400.0,60.1783,60.2522,60.1635,60.2004,29400.0
2008-05-22 13:05:00,81.5,81.5,81.41,81.42,17500.0,60.2152,60.2152,60.1487,60.1561,17500.0
2008-05-22 13:10:00,81.41,81.42,81.28,81.28,34500.0,60.1487,60.1561,60.0527,60.0527,34500.0
2008-05-22 13:15:00,81.28,81.29,81.22,81.22,31900.0,60.0527,60.0601,60.0083,60.0083,31900.0
2008-05-22 13:20:00,81.25,81.29,81.21,81.29,22700.0,60.0305,60.0601,60.001,60.0601,22700.0
2008-05-22 13:25:00,81.29,81.43,81.28,81.36,30200.0,60.0601,60.1635,60.0527,60.1118,30200.0
2008-05-22 13:30:00,81.39,81.39,81.24,81.26,32200.0,60.1339,60.1339,60.0231,60.0379,32200.0
2008-05-22 13:35:00,81.26,81.41,81.23,81.39,52700.0,60.0379,60.1487,60.0157,60.1339,52700.0
2008-05-22 13:40:00,81.39,81.47,81.33,81.45,131100.0,60.1339,60.1931,60.0896,60.1783,131100.0
2008-05-22 13:45:00,81.46,81.52,81.4,81.52,40700.0,60.1857,60.23,60.1413,60.23,40700.0
2008-05-22 13:50:00,81.51,81.53,81.46,81.46,26800.0,60.2226,60.2374,60.1857,60.1857,26800.0
2008-05-22 13:55:00,81.47,81.51,81.45,81.46,25600.0,60.1931,60.2226,60.1783,60.1857,25600.0
2008-05-22 14:00:00,81.45,81.55,81.42,81.52,44000.0,60.1783,60.2522,60.1561,60.23,44000.0
2008-05-22 14:05:00,81.54,81.72,81.42,81.46,108300.0,60.2448,60.3778,60.1561,60.1857,108300.0
2008-05-22 14:10:00,81.47,81.48,81.32,81.39,85000.0,60.1931,60.2004,60.0822,60.1339,85000.0
2008-05-22 14:15:00,81.39,81.43,81.16,81.26,56300.0,60.1339,60.1635,59.964,60.0379,56300.0
2008-05-22 14:20:00,81.26,81.32,81.2,81.26,49500.0,60.0379,60.0822,59.9936,60.0379,49500.0
2008-05-22 14:25:00,81.27,81.37,81.16,81.2,39800.0,60.0453,60.1192,59.964,59.9936,39800.0
2008-05-22 14:30:00,81.22,81.31,81.15,81.29,38500.0,60.0083,60.0748,59.9566,60.0601,38500.0
2008-05-22 14:35:00,81.31,81.43,81.3,81.4,43100.0,60.0748,60.1635,60.0675,60.1413,43100.0
2008-05-22 14:40:00,81.41,81.48,81.37,81.42,45300.0,60.1487,60.2004,60.1192,60.1561,45300.0
2008-05-22 14:45:00,81.45,81.54,81.42,81.46,56800.0,60.1783,60.2448,60.1561,60.1857,56800.0
2008-05-22 14:50:00,81.47,81.62,81.46,81.51,62500.0,60.1931,60.3039,60.1857,60.2226,62500.0
2008-05-22 14:55:00,81.52,81.53,81.47,81.53,44200.0,60.23,60.2374,60.1931,60.2374,44200.0
2008-05-22 15:00:00,81.52,81.55,81.47,81.52,44600.0,60.23,60.2522,60.1931,60.23,44600.0
2008-05-22 15:05:00,81.53,81.58,81.48,81.53,46300.0,60.2374,60.2743,60.2004,60.2374,46300.0
2008-05-22 15:10:00,81.52,81.54,81.47,81.49,42800.0,60.23,60.2448,60.1931,60.2078,42800.0
2008-05-22 15:15:00,81.49,81.52,81.44,81.48,48100.0,60.2078,60.23,60.1709,60.2004,48100.0
2008-05-22 15:20:00,81.48,81.5,81.35,81.35,110300.0,60.2004,60.2152,60.1044,60.1044,110300.0
2008-05-22 15:25:00,81.36,81.44,81.32,81.38,115800.0,60.1118,60.1709,60.0822,60.1266,115800.0
2008-05-22 15:30:00,81.39,81.44,81.34,81.38,70800.0,60.1339,60.1709,60.097,60.1266,70800.0
2008-05-22 15:35:00,81.39,81.51,81.33,81.48,104500.0,60.1339,60.2226,60.0896,60.2004,104500.0
2008-05-22 15:40:00,81.47,81.53,81.35,81.42,124000.0,60.1931,60.2374,60.1044,60.1561,124000.0
2008-05-22 15:45:00,81.42,81.49,81.37,81.45,152300.0,60.1561,60.2078,60.1192,60.1783,152300.0
2008-05-22 15:50:00,81.46,81.5,81.44,81.47,145200.0,60.1857,60.2152,60.1709,60.1931,145200.0
2008-05-22 15:55:00,81.46,81.55,81.42,81.42,144400.0,60.1857,60.2522,60.1561,60.1561,144400.0
2008-05-23 09:30:00,81.21,81.58,80.85,81.4,106300.0,60.001,60.2743,59.735,60.1413,106300.0
2008-05-23 09:35:00,81.41,81.41,81.25,81.3,57800.0,60.1487,60.1487,60.0305,60.0675,57800.0
2008-05-23 09:40:00,81.29,81.49,81.25,81.32,75200.0,60.0601,60.2078,60.0305,60.0822,75200.0
2008-05-23 09:45:00,81.33,81.43,81.2,81.2,78200.0,60.0896,60.1635,59.9936,59.9936,78200.0
2008-05-23 09:50:00,81.2,81.32,81.14,81.25,99300.0,59.9936,60.0822,59.9492,60.0305,99300.0
2008-05-23 09:55:00,81.25,81.29,81.23,81.27,31900.0,60.0305,60.0601,60.0157,60.0453,31900.0
2008-05-23 10:00:00,81.28,81.5,81.28,81.46,212300.0,60.0527,60.2152,60.0527,60.1857,212300.0
2008-05-23 10:05:00,81.45,81.73,81.45,81.65,95100.0,60.1783,60.3852,60.1783,60.326,95100.0
2008-05-23 10:10:00,81.65,81.69,81.52,81.58,52600.0,60.326,60.3556,60.23,60.2743,52600.0
2008-05-23 10:15:00,81.58,81.63,81.55,81.63,53400.0,60.2743,60.3113,60.2522,60.3113,53400.0
2008-05-23 10:20:00,81.63,81.74,81.61,81.65,52500.0,60.3113,60.3925,60.2965,60.326,52500.0
2008-05-23 10:25:00,81.65,81.78,81.57,81.65,77300.0,60.326,60.4221,60.2669,60.326,77300.0
2008-05-23 10:30:00,81.64,81.85,81.6,81.85,49700.0,60.3187,60.4738,60.2891,60.4738,49700.0
2008-05-23 10:35:00,81.84,81.89,81.75,81.86,94100.0,60.4664,60.5034,60.3999,60.4812,94100.0
2008-05-23 10:40:00,81.85,81.91,81.83,81.88,71200.0,60.4738,60.5181,60.459,60.496,71200.0
2008-05-23 10:45:00,81.87,82.05,81.83,81.95,103200.0,60.4886,60.6216,60.459,60.5477,103200.0
2008-05-23 10:50:00,81.95,82.09,81.95,82.01,50400.0,60.5477,60.6511,60.5477,60.592,50400.0
2008-05-23 10:55:00,82.01,82.01,81.85,81.99,82400.0,60.592,60.592,60.4738,60.5772,82400.0
2008-05-23 11:00:00,81.99,82.04,81.91,81.92,46000.0,60.5772,60.6142,60.5181,60.5255,46000.0
2008-05-23 11:05:00,81.92,81.92,81.79,81.84,39700.0,60.5255,60.5255,60.4295,60.4664,39700.0
2008-05-23 11:10:00,81.85,81.86,81.64,81.76,87000.0,60.4738,60.4812,60.3187,60.4073,87000.0
2008-05-23 11:15:00,81.74,81.84,81.71,81.84,68900.0,60.3925,60.4664,60.3704,60.4664,68900.0
2008-05-23 11:20:00,81.84,81.88,81.8,81.81,61700.0,60.4664,60.496,60.4369,60.4443,61700.0
2008-05-23 11:25:00,81.8,81.84,81.75,81.77,63600.0,60.4369,60.4664,60.3999,60.4147,63600.0
2008-05-23 11:30:00,81.78,81.78,81.63,81.74,52300.0,60.4221,60.4221,60.3113,60.3925,52300.0
2008-05-23 11:35:00,81.75,81.83,81.68,81.83,44800.0,60.3999,60.459,60.3482,60.459,44800.0
2008-05-23 11:40:00,81.83,81.99,81.82,81.91,58000.0,60.459,60.5772,60.4516,60.5181,58000.0
2008-05-23 11:45:00,81.9,81.98,81.9,81.9,50800.0,60.5108,60.5699,60.5108,60.5108,50800.0
2008-05-23 11:50:00,81.9,81.93,81.86,81.87,45400.0,60.5108,60.5329,60.4812,60.4886,45400.0
2008-05-23 11:55:00,81.86,81.96,81.86,81.93,47000.0,60.4812,60.5551,60.4812,60.5329,47000.0
2008-05-23 12:00:00,81.91,82.01,81.91,82.0,48100.0,60.5181,60.592,60.5181,60.5846,48100.0
2008-05-23 12:05:00,82.02,82.05,81.96,81.97,31400.0,60.5994,60.6216,60.5551,60.5625,31400.0
2008-05-23 12:10:00,81.95,82.01,81.94,81.95,29300.0,60.5477,60.592,60.5403,60.5477,29300.0
2008-05-23 12:15:00,81.94,81.96,81.84,81.84,41500.0,60.5403,60.5551,60.4664,60.4664,41500.0
2008-05-23 12:20:00,81.84,81.91,81.8,81.86,22100.0,60.4664,60.5181,60.4369,60.4812,22100.0
2008-05-23 12:25:00,81.86,81.86,81.75,81.81,27600.0,60.4812,60.4812,60.3999,60.4443,27600.0
2008-05-23 12:30:00,81.81,81.86,81.75,81.77,18800.0,60.4443,60.4812,60.3999,60.4147,18800.0
2008-05-23 12:35:00,81.78,81.79,81.66,81.72,17600.0,60.4221,60.4295,60.3334,60.3778,17600.0
2008-05-23 12:40:00,81.7,81.71,81.58,81.6,21200.0,60.363,60.3704,60.2743,60.2891,21200.0
2008-05-23 12:45:00,81.6,81.68,81.58,81.61,15700.0,60.2891,60.3482,60.2743,60.2965,15700.0
2008-05-23 12:50:00,81.62,81.65,81.54,81.54,19400.0,60.3039,60.326,60.2448,60.2448,19400.0
2008-05-23 12:55:00,81.55,81.61,81.47,81.48,60500.0,60.2522,60.2965,60.1931,60.2004,60500.0
2008-05-23 13:00:00,81.46,81.49,81.42,81.47,24100.0,60.1857,60.2078,60.1561,60.1931,24100.0
2008-05-23 13:05:00,81.46,81.5,81.41,81.48,27300.0,60.1857,60.2152,60.1487,60.2004,27300.0
2008-05-23 13:10:00,81.48,81.52,81.42,81.44,115700.0,60.2004,60.23,60.1561,60.1709,115700.0
2008-05-23 13:15:00,81.45,81.6,81.44,81.5,54300.0,60.1783,60.2891,60.1709,60.2152,54300.0
2008-05-23 13:20:00,81.48,81.51,81.41,81.45,131900.0,60.2004,60.2226,60.1487,60.1783,131900.0
2008-05-23 13:25:00,81.44,81.47,81.42,81.47,29900.0,60.1709,60.1931,60.1561,60.1931,29900.0
2008-05-23 13:30:00,81.45,81.57,81.43,81.5,54600.0,60.1783,60.2669,60.1635,60.2152,54600.0
2008-05-23 13:35:00,81.5,81.5,81.33,81.45,63600.0,60.2152,60.2152,60.0896,60.1783,63600.0
2008-05-23 13:40:00,81.44,81.44,81.37,81.4,14000.0,60.1709,60.1709,60.1192,60.1413,14000.0
2008-05-23 13:45:00,81.38,81.49,81.37,81.45,18600.0,60.1266,60.2078,60.1192,60.1783,18600.0
2008-05-23 13:50:00,81.47,81.48,81.25,81.27,38200.0,60.1931,60.2004,60.0305,60.0453,38200.0
2008-05-23 13:55:00,81.29,81.32,81.22,81.25,41200.0,60.0601,60.0822,60.0083,60.0305,41200.0
2008-05-23 14:00:00,81.25,81.33,81.21,81.25,42000.0,60.0305,60.0896,60.001,60.0305,42000.0
2008-05-23 14:05:00,81.25,81.4,81.25,81.37,29300.0,60.0305,60.1413,60.0305,60.1192,29300.0
2008-05-23 14:10:00,81.38,81.38,81.26,81.34,26700.0,60.1266,60.1266,60.0379,60.097,26700.0
2008-05-23 14:15:00,81.33,81.54,81.26,81.43,78300.0,60.0896,60.2448,60.0379,60.1635,78300.0
2008-05-23 14:20:00,81.43,81.43,81.31,81.36,23900.0,60.1635,60.1635,60.0748,60.1118,23900.0
2008-05-23 14:25:00,81.36,81.51,81.26,81.5,38600.0,60.1118,60.2226,60.0379,60.2152,38600.0
2008-05-23 14:30:00,81.5,81.5,81.44,81.44,34200.0,60.2152,60.2152,60.1709,60.1709,34200.0
2008-05-23 14:35:00,81.44,81.45,81.35,81.4,22400.0,60.1709,60.1783,60.1044,60.1413,22400.0
2008-05-23 14:40:00,81.4,81.45,81.39,81.39,16200.0,60.1413,60.1783,60.1339,60.1339,16200.0
2008-05-23 14:45:00,81.39,81.57,81.39,81.54,50100.0,60.1339,60.2669,60.1339,60.2448,50100.0
2008-05-23 14:50:00,81.54,81.63,81.53,81.58,37400.0,60.2448,60.3113,60.2374,60.2743,37400.0
2008-05-23 14:55:00,81.58,81.65,81.53,81.54,48400.0,60.2743,60.326,60.2374,60.2448,48400.0
2008-05-23 15:00:00,81.54,81.6,81.5,81.6,41000.0,60.2448,60.2891,60.2152,60.2891,41000.0
2008-05-23 15:05:00,81.6,81.63,81.56,81.57,20900.0,60.2891,60.3113,60.2595,60.2669,20900.0
2008-05-23 15:10:00,81.58,81.63,81.48,81.55,60900.0,60.2743,60.3113,60.2004,60.2522,60900.0
2008-05-23 15:15:00,81.55,81.67,81.52,81.53,75200.0,60.2522,60.3408,60.23,60.2374,75200.0
2008-05-23 15:20:00,81.53,81.56,81.43,81.48,51700.0,60.2374,60.2595,60.1635,60.2004,51700.0
2008-05-23 15:25:00,81.49,81.58,81.42,81.54,52300.0,60.2078,60.2743,60.1561,60.2448,52300.0
2008-05-23 15:30:00,81.55,81.7,81.54,81.67,56200.0,60.2522,60.363,60.2448,60.3408,56200.0
2008-05-23 15:35:00,81.67,81.73,81.62,81.68,77700.0,60.3408,60.3852,60.3039,60.3482,77700.0
2008-05-23 15:40:00,81.68,81.73,81.63,81.66,62400.0,60.3482,60.3852,60.3113,60.3334,62400.0
2008-05-23 15:45:00,81.67,81.68,81.47,81.58,71700.0,60.3408,60.3482,60.1931,60.2743,71700.0
2008-05-23 15:50:00,81.57,81.58,81.47,81.49,64100.0,60.2669,60.2743,60.1931,60.2078,64100.0
2008-05-23 15:55:00,81.49,81.58,81.47,81.52,104700.0,60.2078,60.2743,60.1931,60.23,104700.0
2008-05-27 09:30:00,81.6,82.41,81.6,82.2,131300.0,60.2891,60.8876,60.2891,60.7324,131300.0
2008-05-27 09:35:00,82.19,82.45,82.17,82.33,96900.0,60.725,60.9171,60.7102,60.8285,96900.0
2008-05-27 09:40:00,82.33,82.42,82.11,82.27,71300.0,60.8285,60.8949,60.6659,60.7841,71300.0
2008-05-27 09:45:00,82.25,82.57,82.25,82.53,101500.0,60.7693,61.0058,60.7693,60.9762,101500.0
2008-05-27 09:50:00,82.51,82.77,82.51,82.65,71500.0,60.9614,61.1535,60.9614,61.0649,71500.0
2008-05-27 09:55:00,82.63,82.74,82.58,82.71,46800.0,61.0501,61.1314,61.0132,61.1092,46800.0
2008-05-27 10:00:00,82.7,83.07,82.58,82.94,110500.0,61.1018,61.3752,61.0132,61.2791,110500.0
2008-05-27 10:05:00,82.95,83.3,82.94,83.11,78500.0,61.2865,61.5451,61.2791,61.4047,78500.0
2008-05-27 10:10:00,83.11,83.12,82.64,82.64,72000.0,61.4047,61.4121,61.0575,61.0575,72000.0
2008-05-27 10:15:00,82.64,82.67,82.51,82.52,107800.0,61.0575,61.0797,60.9614,60.9688,107800.0
2008-05-27 10:20:00,82.51,82.64,82.5,82.64,47300.0,60.9614,61.0575,60.9541,61.0575,47300.0
2008-05-27 10:25:00,82.63,82.73,82.5,82.52,29700.0,61.0501,61.124,60.9541,60.9688,29700.0
2008-05-27 10:30:00,82.51,82.59,82.43,82.51,43300.0,60.9614,61.0205,60.9023,60.9614,43300.0
2008-05-27 10:35:00,82.5,82.54,82.43,82.44,39100.0,60.9541,60.9836,60.9023,60.9097,39100.0
2008-05-27 10:40:00,82.44,82.55,82.44,82.52,40600.0,60.9097,60.991,60.9097,60.9688,40600.0
2008-05-27 10:45:00,82.52,82.65,82.49,82.64,32900.0,60.9688,61.0649,60.9467,61.0575,32900.0
2008-05-27 10:50:00,82.65,82.65,82.52,82.52,21000.0,61.0649,61.0649,60.9688,60.9688,21000.0
2008-05-27 10:55:00,82.53,82.6,82.52,82.52,26800.0,60.9762,61.0279,60.9688,60.9688,26800.0
2008-05-27 11:00:00,82.56,82.77,82.56,82.74,43500.0,60.9984,61.1535,60.9984,61.1314,43500.0
2008-05-27 11:05:00,82.76,82.77,82.47,82.47,36800.0,61.1462,61.1535,60.9319,60.9319,36800.0
2008-05-27 11:10:00,82.46,82.46,82.28,82.28,113600.0,60.9245,60.9245,60.7915,60.7915,113600.0
2008-05-27 11:15:00,82.29,82.33,82.18,82.21,47400.0,60.7989,60.8285,60.7176,60.7398,47400.0
2008-05-27 11:20:00,82.2,82.2,82.03,82.03,41800.0,60.7324,60.7324,60.6068,60.6068,41800.0
2008-05-27 11:25:00,82.05,82.2,82.04,82.15,52800.0,60.6216,60.7324,60.6142,60.6955,52800.0
2008-05-27 11:30:00,82.15,82.16,81.98,81.98,46400.0,60.6955,60.7028,60.5699,60.5699,46400.0
2008-05-27 11:35:00,81.98,82.16,81.97,82.05,35000.0,60.5699,60.7028,60.5625,60.6216,35000.0
2008-05-27 11:40:00,82.04,82.24,82.03,82.23,20800.0,60.6142,60.762,60.6068,60.7546,20800.0
2008-05-27 11:45:00,82.24,82.35,82.2,82.2,22700.0,60.762,60.8432,60.7324,60.7324,22700.0
2008-05-27 11:50:00,82.19,82.2,81.92,81.99,27400.0,60.725,60.7324,60.5255,60.5772,27400.0
2008-05-27 11:55:00,81.98,82.03,81.87,81.98,146600.0,60.5699,60.6068,60.4886,60.5699,146600.0
2008-05-27 12:00:00,81.97,82.02,81.9,82.0,46100.0,60.5625,60.5994,60.5108,60.5846,46100.0
2008-05-27 12:05:00,81.99,82.32,81.94,82.21,74000.0,60.5772,60.8211,60.5403,60.7398,74000.0
2008-05-27 12:10:00,82.24,82.29,82.17,82.25,41500.0,60.762,60.7989,60.7102,60.7693,41500.0
2008-05-27 12:15:00,82.24,82.4,82.22,82.3,36700.0,60.762,60.8802,60.7472,60.8063,36700.0
2008-05-27 12:20:00,82.31,82.51,82.31,82.44,38900.0,60.8137,60.9614,60.8137,60.9097,38900.0
2008-05-27 12:25:00,82.46,82.62,82.45,82.56,37800.0,60.9245,61.0427,60.9171,60.9984,37800.0
2008-05-27 12:30:00,82.54,82.59,82.49,82.57,41200.0,60.9836,61.0205,60.9467,61.0058,41200.0
2008-05-27 12:35:00,82.55,82.69,82.55,82.66,88800.0,60.991,61.0944,60.991,61.0723,88800.0
2008-05-27 12:40:00,82.67,82.88,82.67,82.76,104900.0,61.0797,61.2348,61.0797,61.1462,104900.0
2008-05-27 12:45:00,82.76,82.8,82.72,82.76,23800.0,61.1462,61.1757,61.1166,61.1462,23800.0
2008-05-27 12:50:00,82.76,82.79,82.73,82.77,19200.0,61.1462,61.1683,61.124,61.1535,19200.0
2008-05-27 12:55:00,82.77,82.93,82.77,82.92,40600.0,61.1535,61.2718,61.1535,61.2644,40600.0
2008-05-27 13:00:00,82.92,82.96,82.79,82.82,35600.0,61.2644,61.2939,61.1683,61.1905,35600.0
2008-05-27 13:05:00,82.8,82.82,82.75,82.77,27300.0,61.1757,61.1905,61.1388,61.1535,27300.0
2008-05-27 13:10:00,82.77,82.81,82.76,82.78,25900.0,61.1535,61.1831,61.1462,61.1609,25900.0
2008-05-27 13:15:00,82.79,82.87,82.78,82.83,32300.0,61.1683,61.2274,61.1609,61.1979,32300.0
2008-05-27 13:20:00,82.83,82.93,82.78,82.78,38700.0,61.1979,61.2718,61.1609,61.1609,38700.0
2008-05-27 13:25:00,82.78,82.88,82.7,82.71,29800.0,61.1609,61.2348,61.1018,61.1092,29800.0
2008-05-27 13:30:00,82.73,82.77,82.66,82.69,30000.0,61.124,61.1535,61.0723,61.0944,30000.0
2008-05-27 13:35:00,82.69,82.76,82.68,82.73,22200.0,61.0944,61.1462,61.087,61.124,22200.0
2008-05-27 13:40:00,82.73,82.93,82.72,82.87,46100.0,61.124,61.2718,61.1166,61.2274,46100.0
2008-05-27 13:45:00,82.87,82.9,82.78,82.78,13700.0,61.2274,61.2496,61.1609,61.1609,13700.0
2008-05-27 13:50:00,82.77,82.81,82.72,82.73,19300.0,61.1535,61.1831,61.1166,61.124,19300.0
2008-05-27 13:55:00,82.74,82.75,82.69,82.74,21800.0,61.1314,61.1388,61.0944,61.1314,21800.0
2008-05-27 14:00:00,82.76,82.85,82.71,82.75,44300.0,61.1462,61.2126,61.1092,61.1388,44300.0
2008-05-27 14:05:00,82.73,82.8,82.72,82.76,32300.0,61.124,61.1757,61.1166,61.1462,32300.0
2008-05-27 14:10:00,82.76,82.92,82.7,82.92,45400.0,61.1462,61.2644,61.1018,61.2644,45400.0
2008-05-27 14:15:00,82.9,82.93,82.74,82.79,40700.0,61.2496,61.2718,61.1314,61.1683,40700.0
2008-05-27 14:20:00,82.78,82.96,82.77,82.85,38900.0,61.1609,61.2939,61.1535,61.2126,38900.0
2008-05-27 14:25:00,82.84,82.94,82.75,82.77,47200.0,61.2053,61.2791,61.1388,61.1535,47200.0
2008-05-27 14:30:00,82.77,82.82,82.72,82.73,29500.0,61.1535,61.1905,61.1166,61.124,29500.0
2008-05-27 14:35:00,82.73,82.83,82.73,82.77,55900.0,61.124,61.1979,61.124,61.1535,55900.0
2008-05-27 14:40:00,82.78,82.98,82.76,82.94,50700.0,61.1609,61.3087,61.1462,61.2791,50700.0
2008-05-27 14:45:00,82.93,82.95,82.85,82.93,23000.0,61.2718,61.2865,61.2126,61.2718,23000.0
2008-05-27 14:50:00,82.94,82.98,82.85,82.92,30800.0,61.2791,61.3087,61.2126,61.2644,30800.0
2008-05-27 14:55:00,82.93,82.96,82.82,82.85,33700.0,61.2718,61.2939,61.1905,61.2126,33700.0
2008-05-27 15:00:00,82.85,82.94,82.85,82.87,38600.0,61.2126,61.2791,61.2126,61.2274,38600.0
2008-05-27 15:05:00,82.89,82.94,82.84,82.89,37200.0,61.2422,61.2791,61.2053,61.2422,37200.0
2008-05-27 15:10:00,82.89,83.0,82.81,82.84,67400.0,61.2422,61.3235,61.1831,61.2053,67400.0
2008-05-27 15:15:00,82.84,82.92,82.78,82.82,44400.0,61.2053,61.2644,61.1609,61.1905,44400.0
2008-05-27 15:20:00,82.84,82.86,82.74,82.83,26500.0,61.2053,61.22,61.1314,61.1979,26500.0
2008-05-27 15:25:00,82.81,82.94,82.79,82.92,44400.0,61.1831,61.2791,61.1683,61.2644,44400.0
2008-05-27 15:30:00,82.92,83.0,82.87,82.99,63500.0,61.2644,61.3235,61.2274,61.3161,63500.0
2008-05-27 15:35:00,82.98,82.99,82.83,82.92,67500.0,61.3087,61.3161,61.1979,61.2644,67500.0
2008-05-27 15:40:00,82.93,82.93,82.75,82.78,95600.0,61.2718,61.2718,61.1388,61.1609,95600.0
2008-05-27 15:45:00,82.78,82.78,82.69,82.72,109000.0,61.1609,61.1609,61.0944,61.1166,109000.0
2008-05-27 15:50:00,82.72,82.83,82.65,82.79,142200.0,61.1166,61.1979,61.0649,61.1683,142200.0
2008-05-27 15:55:00,82.81,82.84,82.72,82.75,145600.0,61.1831,61.2053,61.1166,61.1388,145600.0
2008-05-28 09:30:00,83.25,83.25,82.53,82.83,81800.0,61.5082,61.5082,60.9762,61.1979,81800.0
2008-05-28 09:35:00,82.81,82.84,82.58,82.68,28400.0,61.1831,61.2053,61.0132,61.087,28400.0
2008-05-28 09:40:00,82.66,82.83,82.65,82.7,48400.0,61.0723,61.1979,61.0649,61.1018,48400.0
2008-05-28 09:45:00,82.7,82.8,82.59,82.63,46400.0,61.1018,61.1757,61.0205,61.0501,46400.0
2008-05-28 09:50:00,82.58,82.83,82.57,82.8,33700.0,61.0132,61.1979,61.0058,61.1757,33700.0
2008-05-28 09:55:00,82.78,82.87,82.75,82.86,37600.0,61.1609,61.2274,61.1388,61.22,37600.0
2008-05-28 10:00:00,82.85,82.89,82.52,82.52,59600.0,61.2126,61.2422,60.9688,60.9688,59600.0
2008-05-28 10:05:00,82.52,82.56,82.34,82.35,65200.0,60.9688,60.9984,60.8358,60.8432,65200.0
2008-05-28 10:10:00,82.36,82.39,82.24,82.32,55300.0,60.8506,60.8728,60.762,60.8211,55300.0
2008-05-28 10:15:00,82.33,82.35,82.06,82.07,61400.0,60.8285,60.8432,60.629,60.6364,61400.0
2008-05-28 10:20:00,82.08,82.13,81.95,82.06,49600.0,60.6437,60.6807,60.5477,60.629,49600.0
2008-05-28 10:25:00,82.08,82.18,81.99,82.05,44800.0,60.6437,60.7176,60.5772,60.6216,44800.0
2008-05-28 10:30:00,82.05,82.12,82.01,82.08,39000.0,60.6216,60.6733,60.592,60.6437,39000.0
2008-05-28 10:35:00,82.08,82.19,82.07,82.14,62100.0,60.6437,60.725,60.6364,60.6881,62100.0
2008-05-28 10:40:00,82.15,82.25,82.11,82.16,40300.0,60.6955,60.7693,60.6659,60.7028,40300.0
2008-05-28 10:45:00,82.17,82.23,82.13,82.15,26100.0,60.7102,60.7546,60.6807,60.6955,26100.0
2008-05-28 10:50:00,82.15,82.2,82.08,82.13,38700.0,60.6955,60.7324,60.6437,60.6807,38700.0
2008-05-28 10:55:00,82.13,82.33,82.12,82.28,39200.0,60.6807,60.8285,60.6733,60.7915,39200.0
2008-05-28 11:00:00,82.28,82.32,82.13,82.17,27700.0,60.7915,60.8211,60.6807,60.7102,27700.0
2008-05-28 11:05:00,82.16,82.26,82.14,82.25,33000.0,60.7028,60.7767,60.6881,60.7693,33000.0
2008-05-28 11:10:00,82.25,82.28,81.9,81.93,51000.0,60.7693,60.7915,60.5108,60.5329,51000.0
2008-05-28 11:15:00,81.91,81.95,81.85,81.9,37200.0,60.5181,60.5477,60.4738,60.5108,37200.0
2008-05-28 11:20:00,81.91,81.91,81.68,81.68,66900.0,60.5181,60.5181,60.3482,60.3482,66900.0
2008-05-28 11:25:00,81.68,81.72,81.61,81.62,52700.0,60.3482,60.3778,60.2965,60.3039,52700.0
2008-05-28 11:30:00,81.62,81.71,81.45,81.55,140700.0,60.3039,60.3704,60.1783,60.2522,140700.0
2008-05-28 11:35:00,81.56,81.64,81.49,81.53,81800.0,60.2595,60.3187,60.2078,60.2374,81800.0
2008-05-28 11:40:00,81.53,81.61,81.49,81.49,38200.0,60.2374,60.2965,60.2078,60.2078,38200.0
2008-05-28 11:45:00,81.48,81.54,81.36,81.36,37600.0,60.2004,60.2448,60.1118,60.1118,37600.0
2008-05-28 11:50:00,81.36,81.44,81.3,81.3,53500.0,60.1118,60.1709,60.0675,60.0675,53500.0
2008-05-28 11:55:00,81.3,81.34,81.25,81.27,38700.0,60.0675,60.097,60.0305,60.0453,38700.0
2008-05-28 12:00:00,81.28,81.32,81.16,81.31,79000.0,60.0527,60.0822,59.964,60.0748,79000.0
2008-05-28 12:05:00,81.31,81.36,81.11,81.15,49200.0,60.0748,60.1118,59.9271,59.9566,49200.0
2008-05-28 12:10:00,81.15,81.22,81.08,81.21,58700.0,59.9566,60.0083,59.9049,60.001,58700.0
2008-05-28 12:15:00,81.21,81.38,81.2,81.33,52400.0,60.001,60.1266,59.9936,60.0896,52400.0
2008-05-28 12:20:00,81.34,81.45,81.33,81.42,58000.0,60.097,60.1783,60.0896,60.1561,58000.0
2008-05-28 12:25:00,81.42,81.5,81.39,81.47,28500.0,60.1561,60.2152,60.1339,60.1931,28500.0
2008-05-28 12:30:00,81.49,81.5,81.33,81.4,20100.0,60.2078,60.2152,60.0896,60.1413,20100.0
2008-05-28 12:35:00,81.41,81.48,81.39,81.42,20300.0,60.1487,60.2004,60.1339,60.1561,20300.0
2008-05-28 12:40:00,81.44,81.52,81.35,81.5,38400.0,60.1709,60.23,60.1044,60.2152,38400.0
2008-05-28 12:45:00,81.49,81.54,81.42,81.53,40200.0,60.2078,60.2448,60.1561,60.2374,40200.0
2008-05-28 12:50:00,81.54,81.55,81.45,81.5,19600.0,60.2448,60.2522,60.1783,60.2152,19600.0
2008-05-28 12:55:00,81.5,81.62,81.49,81.62,18600.0,60.2152,60.3039,60.2078,60.3039,18600.0
2008-05-28 13:00:00,81.6,81.68,81.59,81.63,10200.0,60.2891,60.3482,60.2817,60.3113,10200.0
2008-05-28 13:05:00,81.64,81.74,81.63,81.74,17200.0,60.3187,60.3925,60.3113,60.3925,17200.0
2008-05-28 13:10:00,81.73,81.75,81.65,81.73,20400.0,60.3852,60.3999,60.326,60.3852,20400.0
2008-05-28 13:15:00,81.73,81.85,81.71,81.85,36500.0,60.3852,60.4738,60.3704,60.4738,36500.0
2008-05-28 13:20:00,81.85,81.91,81.79,81.9,32700.0,60.4738,60.5181,60.4295,60.5108,32700.0
2008-05-28 13:25:00,81.9,82.01,81.87,81.98,32700.0,60.5108,60.592,60.4886,60.5699,32700.0
2008-05-28 13:30:00,81.98,82.06,81.88,81.93,42800.0,60.5699,60.629,60.496,60.5329,42800.0
2008-05-28 13:35:00,81.92,82.04,81.92,81.99,39000.0,60.5255,60.6142,60.5255,60.5772,39000.0
2008-05-28 13:40:00,81.99,82.0,81.81,81.85,27300.0,60.5772,60.5846,60.4443,60.4738,27300.0
2008-05-28 13:45:00,81.82,81.87,81.63,81.69,30700.0,60.4516,60.4886,60.3113,60.3556,30700.0
2008-05-28 13:50:00,81.68,81.68,81.51,81.62,38300.0,60.3482,60.3482,60.2226,60.3039,38300.0
2008-05-28 13:55:00,81.63,81.63,81.56,81.62,28200.0,60.3113,60.3113,60.2595,60.3039,28200.0
2008-05-28 14:00:00,81.62,81.63,81.47,81.5,41500.0,60.3039,60.3113,60.1931,60.2152,41500.0
2008-05-28 14:05:00,81.5,81.61,81.45,81.59,36300.0,60.2152,60.2965,60.1783,60.2817,36300.0
2008-05-28 14:10:00,81.59,81.7,81.59,81.6,32000.0,60.2817,60.363,60.2817,60.2891,32000.0
2008-05-28 14:15:00,81.61,81.68,81.47,81.52,46300.0,60.2965,60.3482,60.1931,60.23,46300.0
2008-05-28 14:20:00,81.53,81.6,81.34,81.44,33900.0,60.2374,60.2891,60.097,60.1709,33900.0
2008-05-28 14:25:00,81.45,81.67,81.45,81.64,29700.0,60.1783,60.3408,60.1783,60.3187,29700.0
2008-05-28 14:30:00,81.64,81.65,81.54,81.56,17500.0,60.3187,60.326,60.2448,60.2595,17500.0
2008-05-28 14:35:00,81.58,81.82,81.56,81.72,38600.0,60.2743,60.4516,60.2595,60.3778,38600.0
2008-05-28 14:40:00,81.73,81.78,81.7,81.73,34300.0,60.3852,60.4221,60.363,60.3852,34300.0
2008-05-28 14:45:00,81.73,81.78,81.65,81.74,30200.0,60.3852,60.4221,60.326,60.3925,30200.0
2008-05-28 14:50:00,81.71,81.74,81.64,81.64,18400.0,60.3704,60.3925,60.3187,60.3187,18400.0
2008-05-28 14:55:00,81.64,81.65,81.55,81.65,25700.0,60.3187,60.326,60.2522,60.326,25700.0
2008-05-28 15:00:00,81.67,81.82,81.62,81.8,42800.0,60.3408,60.4516,60.3039,60.4369,42800.0
2008-05-28 15:05:00,81.8,81.88,81.75,81.83,35500.0,60.4369,60.496,60.3999,60.459,35500.0
2008-05-28 15:10:00,81.83,81.85,81.77,81.82,31200.0,60.459,60.4738,60.4147,60.4516,31200.0
2008-05-28 15:15:00,81.8,81.85,81.72,81.85,59900.0,60.4369,60.4738,60.3778,60.4738,59900.0
2008-05-28 15:20:00,81.83,81.88,81.73,81.87,79300.0,60.459,60.496,60.3852,60.4886,79300.0
2008-05-28 15:25:00,81.87,82.16,81.86,82.09,124500.0,60.4886,60.7028,60.4812,60.6511,124500.0
2008-05-28 15:30:00,82.1,82.23,82.07,82.21,78900.0,60.6585,60.7546,60.6364,60.7398,78900.0
2008-05-28 15:35:00,82.2,82.2,81.99,82.07,90300.0,60.7324,60.7324,60.5772,60.6364,90300.0
2008-05-28 15:40:00,82.06,82.09,81.98,82.05,85700.0,60.629,60.6511,60.5699,60.6216,85700.0
2008-05-28 15:45:00,82.05,82.22,82.02,82.15,127700.0,60.6216,60.7472,60.5994,60.6955,127700.0
2008-05-28 15:50:00,82.14,82.28,82.13,82.24,178100.0,60.6881,60.7915,60.6807,60.762,178100.0
2008-05-28 15:55:00,82.23,82.23,82.06,82.22,199800.0,60.7546,60.7546,60.629,60.7472,199800.0
2008-05-29 09:30:00,81.82,82.01,81.76,81.99,73700.0,60.4516,60.592,60.4073,60.5772,73700.0
2008-05-29 09:35:00,82.0,82.38,81.99,82.28,58400.0,60.5846,60.8654,60.5772,60.7915,58400.0
2008-05-29 09:40:00,82.29,82.6,82.23,82.24,89700.0,60.7989,61.0279,60.7546,60.762,89700.0
2008-05-29 09:45:00,82.25,82.35,82.17,82.28,48200.0,60.7693,60.8432,60.7102,60.7915,48200.0
2008-05-29 09:50:00,82.27,82.32,82.15,82.27,63600.0,60.7841,60.8211,60.6955,60.7841,63600.0
2008-05-29 09:55:00,82.27,82.28,81.75,82.04,90600.0,60.7841,60.7915,60.3999,60.6142,90600.0
2008-05-29 10:00:00,82.04,82.09,81.72,81.75,33800.0,60.6142,60.6511,60.3778,60.3999,33800.0
2008-05-29 10:05:00,81.72,81.82,81.64,81.74,53700.0,60.3778,60.4516,60.3187,60.3925,53700.0
2008-05-29 10:10:00,81.73,81.75,81.33,81.38,89100.0,60.3852,60.3999,60.0896,60.1266,89100.0
2008-05-29 10:15:00,81.38,81.63,81.3,81.59,74500.0,60.1266,60.3113,60.0675,60.2817,74500.0
2008-05-29 10:20:00,81.56,81.79,81.55,81.74,26700.0,60.2595,60.4295,60.2522,60.3925,26700.0
2008-05-29 10:25:00,81.72,81.78,81.55,81.57,31400.0,60.3778,60.4221,60.2522,60.2669,31400.0
2008-05-29 10:30:00,81.57,81.57,81.05,81.21,110500.0,60.2669,60.2669,59.8827,60.001,110500.0
2008-05-29 10:35:00,81.21,81.39,81.14,81.35,81100.0,60.001,60.1339,59.9492,60.1044,81100.0
2008-05-29 10:40:00,81.34,81.35,81.22,81.28,43500.0,60.097,60.1044,60.0083,60.0527,43500.0
2008-05-29 10:45:00,81.3,81.44,81.27,81.4,87900.0,60.0675,60.1709,60.0453,60.1413,87900.0
2008-05-29 10:50:00,81.39,81.6,81.38,81.58,70200.0,60.1339,60.2891,60.1266,60.2743,70200.0
2008-05-29 10:55:00,81.6,81.74,81.6,81.67,27400.0,60.2891,60.3925,60.2891,60.3408,27400.0
2008-05-29 11:00:00,81.69,81.78,81.6,81.6,36800.0,60.3556,60.4221,60.2891,60.2891,36800.0
2008-05-29 11:05:00,81.63,81.67,81.53,81.59,26100.0,60.3113,60.3408,60.2374,60.2817,26100.0
2008-05-29 11:10:00,81.6,81.7,81.51,81.61,30400.0,60.2891,60.363,60.2226,60.2965,30400.0
2008-05-29 11:15:00,81.61,81.72,81.57,81.64,33900.0,60.2965,60.3778,60.2669,60.3187,33900.0
2008-05-29 11:20:00,81.64,81.66,81.58,81.59,20500.0,60.3187,60.3334,60.2743,60.2817,20500.0
2008-05-29 11:25:00,81.59,81.91,81.59,81.86,43600.0,60.2817,60.5181,60.2817,60.4812,43600.0
2008-05-29 11:30:00,81.84,81.94,81.84,81.84,31100.0,60.4664,60.5403,60.4664,60.4664,31100.0
2008-05-29 11:35:00,81.83,82.08,81.82,81.94,35200.0,60.459,60.6437,60.4516,60.5403,35200.0
2008-05-29 11:40:00,81.94,82.02,81.89,81.93,25600.0,60.5403,60.5994,60.5034,60.5329,25600.0
2008-05-29 11:45:00,81.93,81.95,81.89,81.94,21200.0,60.5329,60.5477,60.5034,60.5403,21200.0
2008-05-29 11:50:00,81.95,82.1,81.92,82.1,32900.0,60.5477,60.6585,60.5255,60.6585,32900.0
2008-05-29 11:55:00,82.1,82.22,82.09,82.16,52300.0,60.6585,60.7472,60.6511,60.7028,52300.0
2008-05-29 12:00:00,82.17,82.22,82.12,82.14,25900.0,60.7102,60.7472,60.6733,60.6881,25900.0
2008-05-29 12:05:00,82.12,82.2,82.11,82.15,21400.0,60.6733,60.7324,60.6659,60.6955,21400.0
2008-05-29 12:10:00,82.15,82.21,82.14,82.17,19400.0,60.6955,60.7398,60.6881,60.7102,19400.0
2008-05-29 12:15:00,82.16,82.16,82.05,82.12,23300.0,60.7028,60.7028,60.6216,60.6733,23300.0
2008-05-29 12:20:00,82.12,82.12,82.04,82.08,11600.0,60.6733,60.6733,60.6142,60.6437,11600.0
2008-05-29 12:25:00,82.08,82.22,82.08,82.19,35600.0,60.6437,60.7472,60.6437,60.725,35600.0
2008-05-29 12:30:00,82.19,82.35,82.17,82.35,41400.0,60.725,60.8432,60.7102,60.8432,41400.0
2008-05-29 12:35:00,82.35,82.44,82.3,82.42,39900.0,60.8432,60.9097,60.8063,60.8949,39900.0
2008-05-29 12:40:00,82.43,82.56,82.43,82.51,47400.0,60.9023,60.9984,60.9023,60.9614,47400.0
2008-05-29 12:45:00,82.5,82.56,82.43,82.44,66300.0,60.9541,60.9984,60.9023,60.9097,66300.0
2008-05-29 12:50:00,82.44,82.48,82.42,82.47,18900.0,60.9097,60.9393,60.8949,60.9319,18900.0
2008-05-29 12:55:00,82.48,82.54,82.48,82.51,18000.0,60.9393,60.9836,60.9393,60.9614,18000.0
2008-05-29 13:00:00,82.5,82.6,82.48,82.56,35200.0,60.9541,61.0279,60.9393,60.9984,35200.0
2008-05-29 13:05:00,82.54,82.63,82.53,82.63,38300.0,60.9836,61.0501,60.9762,61.0501,38300.0
2008-05-29 13:10:00,82.63,82.72,82.62,82.72,30800.0,61.0501,61.1166,61.0427,61.1166,30800.0
2008-05-29 13:15:00,82.72,82.74,82.63,82.68,27800.0,61.1166,61.1314,61.0501,61.087,27800.0
2008-05-29 13:20:00,82.68,82.75,82.59,82.65,48400.0,61.087,61.1388,61.0205,61.0649,48400.0
2008-05-29 13:25:00,82.63,82.69,82.63,82.68,14400.0,61.0501,61.0944,61.0501,61.087,14400.0
2008-05-29 13:30:00,82.68,82.73,82.61,82.61,23600.0,61.087,61.124,61.0353,61.0353,23600.0
2008-05-29 13:35:00,82.6,82.77,82.6,82.75,23800.0,61.0279,61.1535,61.0279,61.1388,23800.0
2008-05-29 13:40:00,82.77,82.8,82.73,82.76,29200.0,61.1535,61.1757,61.124,61.1462,29200.0
2008-05-29 13:45:00,82.77,82.88,82.74,82.82,20100.0,61.1535,61.2348,61.1314,61.1905,20100.0
2008-05-29 13:50:00,82.82,82.86,82.81,82.84,16000.0,61.1905,61.22,61.1831,61.2053,16000.0
2008-05-29 13:55:00,82.84,82.85,82.72,82.72,22600.0,61.2053,61.2126,61.1166,61.1166,22600.0
2008-05-29 14:00:00,82.75,82.84,82.73,82.84,19800.0,61.1388,61.2053,61.124,61.2053,19800.0
2008-05-29 14:05:00,82.82,82.92,82.81,82.86,26700.0,61.1905,61.2644,61.1831,61.22,26700.0
2008-05-29 14:10:00,82.87,82.96,82.83,82.96,33900.0,61.2274,61.2939,61.1979,61.2939,33900.0
2008-05-29 14:15:00,82.95,83.0,82.88,82.93,33300.0,61.2865,61.3235,61.2348,61.2718,33300.0
2008-05-29 14:20:00,82.93,83.0,82.84,82.86,43900.0,61.2718,61.3235,61.2053,61.22,43900.0
2008-05-29 14:25:00,82.86,82.86,82.65,82.65,21900.0,61.22,61.22,61.0649,61.0649,21900.0
2008-05-29 14:30:00,82.66,82.69,82.56,82.59,16500.0,61.0723,61.0944,60.9984,61.0205,16500.0
2008-05-29 14:35:00,82.6,82.6,82.4,82.41,23700.0,61.0279,61.0279,60.8802,60.8876,23700.0
2008-05-29 14:40:00,82.4,82.51,82.38,82.48,17400.0,60.8802,60.9614,60.8654,60.9393,17400.0
2008-05-29 14:45:00,82.48,82.58,82.42,82.58,25800.0,60.9393,61.0132,60.8949,61.0132,25800.0
2008-05-29 14:50:00,82.58,82.7,82.57,82.59,26800.0,61.0132,61.1018,61.0058,61.0205,26800.0
2008-05-29 14:55:00,82.59,82.59,82.38,82.44,33600.0,61.0205,61.0205,60.8654,60.9097,33600.0
2008-05-29 15:00:00,82.43,82.46,82.36,82.44,31700.0,60.9023,60.9245,60.8506,60.9097,31700.0
2008-05-29 15:05:00,82.44,82.58,82.41,82.53,29700.0,60.9097,61.0132,60.8876,60.9762,29700.0
2008-05-29 15:10:00,82.54,82.65,82.54,82.61,42700.0,60.9836,61.0649,60.9836,61.0353,42700.0
2008-05-29 15:15:00,82.62,82.63,82.46,82.52,40500.0,61.0427,61.0501,60.9245,60.9688,40500.0
2008-05-29 15:20:00,82.51,82.64,82.37,82.47,57800.0,60.9614,61.0575,60.858,60.9319,57800.0
2008-05-29 15:25:00,82.46,82.52,82.28,82.36,19600.0,60.9245,60.9688,60.7915,60.8506,19600.0
2008-05-29 15:30:00,82.35,82.4,82.26,82.29,30100.0,60.8432,60.8802,60.7767,60.7989,30100.0
2008-05-29 15:35:00,82.31,82.32,82.22,82.31,25000.0,60.8137,60.8211,60.7472,60.8137,25000.0
2008-05-29 15:40:00,82.31,82.32,82.16,82.2,46900.0,60.8137,60.8211,60.7028,60.7324,46900.0
2008-05-29 15:45:00,82.22,82.32,82.21,82.24,71800.0,60.7472,60.8211,60.7398,60.762,71800.0
2008-05-29 15:50:00,82.24,82.34,82.12,82.15,100800.0,60.762,60.8358,60.6733,60.6955,100800.0
2008-05-29 15:55:00,82.15,82.28,82.1,82.11,202300.0,60.6955,60.7915,60.6585,60.6659,202300.0
2008-05-30 09:30:00,82.4,82.4,81.62,81.68,84100.0,60.8802,60.8802,60.3039,60.3482,84100.0
2008-05-30 09:35:00,81.65,81.87,81.42,81.53,51200.0,60.326,60.4886,60.1561,60.2374,51200.0
2008-05-30 09:40:00,81.53,81.71,81.52,81.7,33200.0,60.2374,60.3704,60.23,60.363,33200.0
2008-05-30 09:45:00,81.72,82.12,81.57,81.99,46600.0,60.3778,60.6733,60.2669,60.5772,46600.0
2008-05-30 09:50:00,82.03,82.24,81.94,82.21,29200.0,60.6068,60.762,60.5403,60.7398,29200.0
2008-05-30 09:55:00,82.25,82.25,81.92,82.22,60500.0,60.7693,60.7693,60.5255,60.7472,60500.0
2008-05-30 10:00:00,82.24,82.29,81.01,81.48,371800.0,60.762,60.7989,59.8532,60.2004,371800.0
2008-05-30 10:05:00,81.52,82.22,81.47,82.08,196200.0,60.23,60.7472,60.1931,60.6437,196200.0
2008-05-30 10:10:00,82.13,82.49,82.07,82.07,134200.0,60.6807,60.9467,60.6364,60.6364,134200.0
2008-05-30 10:15:00,82.06,82.32,81.94,82.05,70700.0,60.629,60.8211,60.5403,60.6216,70700.0
2008-05-30 10:20:00,82.07,82.43,82.0,82.43,59200.0,60.6364,60.9023,60.5846,60.9023,59200.0
2008-05-30 10:25:00,82.36,82.7,82.36,82.59,74000.0,60.8506,61.1018,60.8506,61.0205,74000.0
2008-05-30 10:30:00,82.59,82.65,82.35,82.36,36300.0,61.0205,61.0649,60.8432,60.8506,36300.0
2008-05-30 10:35:00,82.38,82.51,82.29,82.34,36900.0,60.8654,60.9614,60.7989,60.8358,36900.0
2008-05-30 10:40:00,82.34,82.35,82.18,82.25,53900.0,60.8358,60.8432,60.7176,60.7693,53900.0
2008-05-30 10:45:00,82.27,82.28,82.17,82.18,30200.0,60.7841,60.7915,60.7102,60.7176,30200.0
2008-05-30 10:50:00,82.19,82.25,82.11,82.13,36600.0,60.725,60.7693,60.6659,60.6807,36600.0
2008-05-30 10:55:00,82.12,82.15,82.02,82.03,38400.0,60.6733,60.6955,60.5994,60.6068,38400.0
2008-05-30 11:00:00,82.03,82.2,82.0,82.1,31500.0,60.6068,60.7324,60.5846,60.6585,31500.0
2008-05-30 11:05:00,82.1,82.15,82.0,82.01,26800.0,60.6585,60.6955,60.5846,60.592,26800.0
2008-05-30 11:10:00,82.0,82.02,81.91,81.94,53600.0,60.5846,60.5994,60.5181,60.5403,53600.0
2008-05-30 11:15:00,81.94,82.09,81.94,82.03,48100.0,60.5403,60.6511,60.5403,60.6068,48100.0
2008-05-30 11:20:00,82.03,82.27,82.02,82.25,36900.0,60.6068,60.7841,60.5994,60.7693,36900.0
2008-05-30 11:25:00,82.25,82.28,82.09,82.09,13800.0,60.7693,60.7915,60.6511,60.6511,13800.0
2008-05-30 11:30:00,82.09,82.12,82.02,82.12,24100.0,60.6511,60.6733,60.5994,60.6733,24100.0
2008-05-30 11:35:00,82.11,82.27,82.1,82.25,20100.0,60.6659,60.7841,60.6585,60.7693,20100.0
2008-05-30 11:40:00,82.25,82.3,82.22,82.3,11900.0,60.7693,60.8063,60.7472,60.8063,11900.0
2008-05-30 11:45:00,82.29,82.3,82.25,82.28,24400.0,60.7989,60.8063,60.7693,60.7915,24400.0
2008-05-30 11:50:00,82.29,82.43,82.26,82.42,21400.0,60.7989,60.9023,60.7767,60.8949,21400.0
2008-05-30 11:55:00,82.41,82.43,82.3,82.32,20700.0,60.8876,60.9023,60.8063,60.8211,20700.0
2008-05-30 12:00:00,82.3,82.31,82.22,82.25,19100.0,60.8063,60.8137,60.7472,60.7693,19100.0
2008-05-30 12:05:00,82.24,82.27,82.2,82.24,19700.0,60.762,60.7841,60.7324,60.762,19700.0
2008-05-30 12:10:00,82.23,82.26,82.19,82.2,19800.0,60.7546,60.7767,60.725,60.7324,19800.0
2008-05-30 12:15:00,82.2,82.23,82.16,82.23,19700.0,60.7324,60.7546,60.7028,60.7546,19700.0
2008-05-30 12:20:00,82.23,82.27,82.17,82.24,28800.0,60.7546,60.7841,60.7102,60.762,28800.0
2008-05-30 12:25:00,82.25,82.41,82.25,82.39,15200.0,60.7693,60.8876,60.7693,60.8728,15200.0
2008-05-30 12:30:00,82.42,82.5,82.4,82.46,16100.0,60.8949,60.9541,60.8802,60.9245,16100.0
2008-05-30 12:35:00,82.45,82.48,82.38,82.39,6600.0,60.9171,60.9393,60.8654,60.8728,6600.0
2008-05-30 12:40:00,82.39,82.41,82.37,82.4,7200.0,60.8728,60.8876,60.858,60.8802,7200.0
2008-05-30 12:45:00,82.42,82.5,82.4,82.42,10400.0,60.8949,60.9541,60.8802,60.8949,10400.0
2008-05-30 12:50:00,82.43,82.5,82.3,82.35,40500.0,60.9023,60.9541,60.8063,60.8432,40500.0
2008-05-30 12:55:00,82.36,82.42,82.29,82.33,28900.0,60.8506,60.8949,60.7989,60.8285,28900.0
2008-05-30 13:00:00,82.32,82.34,82.19,82.22,42700.0,60.8211,60.8358,60.725,60.7472,42700.0
2008-05-30 13:05:00,82.22,82.24,82.11,82.14,32100.0,60.7472,60.762,60.6659,60.6881,32100.0
2008-05-30 13:10:00,82.13,82.14,81.98,82.02,42100.0,60.6807,60.6881,60.5699,60.5994,42100.0
2008-05-30 13:15:00,82.03,82.07,82.02,82.04,25500.0,60.6068,60.6364,60.5994,60.6142,25500.0
2008-05-30 13:20:00,82.04,82.25,82.03,82.22,26600.0,60.6142,60.7693,60.6068,60.7472,26600.0
2008-05-30 13:25:00,82.22,82.3,82.21,82.26,45300.0,60.7472,60.8063,60.7398,60.7767,45300.0
2008-05-30 13:30:00,82.27,82.32,82.24,82.27,18300.0,60.7841,60.8211,60.762,60.7841,18300.0
2008-05-30 13:35:00,82.28,82.3,82.23,82.27,28100.0,60.7915,60.8063,60.7546,60.7841,28100.0
2008-05-30 13:40:00,82.27,82.38,82.25,82.35,39100.0,60.7841,60.8654,60.7693,60.8432,39100.0
2008-05-30 13:45:00,82.35,82.44,82.35,82.44,47200.0,60.8432,60.9097,60.8432,60.9097,47200.0
2008-05-30 13:50:00,82.44,82.52,82.39,82.41,79200.0,60.9097,60.9688,60.8728,60.8876,79200.0
2008-05-30 13:55:00,82.41,82.46,82.39,82.44,31300.0,60.8876,60.9245,60.8728,60.9097,31300.0
2008-05-30 14:00:00,82.44,82.51,82.3,82.35,42100.0,60.9097,60.9614,60.8063,60.8432,42100.0
2008-05-30 14:05:00,82.36,82.47,82.33,82.45,58800.0,60.8506,60.9319,60.8285,60.9171,58800.0
2008-05-30 14:10:00,82.46,82.54,82.44,82.52,26500.0,60.9245,60.9836,60.9097,60.9688,26500.0
2008-05-30 14:15:00,82.53,82.58,82.48,82.55,30200.0,60.9762,61.0132,60.9393,60.991,30200.0
2008-05-30 14:20:00,82.53,82.68,82.5,82.68,50600.0,60.9762,61.087,60.9541,61.087,50600.0
2008-05-30 14:25:00,82.67,82.7,82.63,82.64,47200.0,61.0797,61.1018,61.0501,61.0575,47200.0
2008-05-30 14:30:00,82.63,82.76,82.63,82.66,54800.0,61.0501,61.1462,61.0501,61.0723,54800.0
2008-05-30 14:35:00,82.66,82.69,82.55,82.68,36900.0,61.0723,61.0944,60.991,61.087,36900.0
2008-05-30 14:40:00,82.69,82.8,82.67,82.74,37800.0,61.0944,61.1757,61.0797,61.1314,37800.0
2008-05-30 14:45:00,82.73,82.75,82.6,82.6,24200.0,61.124,61.1388,61.0279,61.0279,24200.0
2008-05-30 14:50:00,82.6,82.79,82.59,82.76,35300.0,61.0279,61.1683,61.0205,61.1462,35300.0
2008-05-30 14:55:00,82.76,82.91,82.71,82.71,46100.0,61.1462,61.257,61.1092,61.1092,46100.0
2008-05-30 15:00:00,82.71,82.79,82.69,82.76,40400.0,61.1092,61.1683,61.0944,61.1462,40400.0
2008-05-30 15:05:00,82.76,82.86,82.71,82.78,41600.0,61.1462,61.22,61.1092,61.1609,41600.0
2008-05-30 15:10:00,82.78,82.78,82.69,82.71,27500.0,61.1609,61.1609,61.0944,61.1092,27500.0
2008-05-30 15:15:00,82.72,82.72,82.45,82.55,72000.0,61.1166,61.1166,60.9171,60.991,72000.0
2008-05-30 15:20:00,82.54,82.6,82.47,82.55,44800.0,60.9836,61.0279,60.9319,60.991,44800.0
2008-05-30 15:25:00,82.56,82.63,82.55,82.6,52000.0,60.9984,61.0501,60.991,61.0279,52000.0
2008-05-30 15:30:00,82.6,82.83,82.6,82.78,104300.0,61.0279,61.1979,61.0279,61.1609,104300.0
2008-05-30 15:35:00,82.78,82.94,82.77,82.93,109700.0,61.1609,61.2791,61.1535,61.2718,109700.0
2008-05-30 15:40:00,82.92,82.93,82.79,82.79,106300.0,61.2644,61.2718,61.1683,61.1683,106300.0
2008-05-30 15:45:00,82.79,82.94,82.79,82.89,113800.0,61.1683,61.2791,61.1683,61.2422,113800.0
2008-05-30 15:50:00,82.88,82.91,82.81,82.85,96000.0,61.2348,61.257,61.1831,61.2126,96000.0
2008-05-30 15:55:00,82.84,82.84,82.63,82.67,305200.0,61.2053,61.2053,61.0501,61.0797,305200.0
2008-06-02 09:30:00,82.61,82.61,82.0,82.04,54800.0,61.0353,61.0353,60.5846,60.6142,54800.0
2008-06-02 09:35:00,82.04,82.33,82.01,82.27,89300.0,60.6142,60.8285,60.592,60.7841,89300.0
2008-06-02 09:40:00,82.27,82.27,82.18,82.26,40800.0,60.7841,60.7841,60.7176,60.7767,40800.0
2008-06-02 09:45:00,82.25,82.27,82.1,82.17,116000.0,60.7693,60.7841,60.6585,60.7102,116000.0
2008-06-02 09:50:00,82.17,82.17,81.75,81.75,76300.0,60.7102,60.7102,60.3999,60.3999,76300.0
2008-06-02 09:55:00,81.75,81.84,81.73,81.79,61700.0,60.3999,60.4664,60.3852,60.4295,61700.0
2008-06-02 10:00:00,81.79,81.98,81.71,81.77,131500.0,60.4295,60.5699,60.3704,60.4147,131500.0
2008-06-02 10:05:00,81.77,82.05,81.64,81.66,90400.0,60.4147,60.6216,60.3187,60.3334,90400.0
2008-06-02 10:10:00,81.67,81.73,81.6,81.66,68200.0,60.3408,60.3852,60.2891,60.3334,68200.0
2008-06-02 10:15:00,81.68,81.71,81.6,81.7,76200.0,60.3482,60.3704,60.2891,60.363,76200.0
2008-06-02 10:20:00,81.7,81.75,81.58,81.66,87400.0,60.363,60.3999,60.2743,60.3334,87400.0
2008-06-02 10:25:00,81.66,81.67,81.41,81.43,58000.0,60.3334,60.3408,60.1487,60.1635,58000.0
2008-06-02 10:30:00,81.43,81.44,81.25,81.25,76900.0,60.1635,60.1709,60.0305,60.0305,76900.0
2008-06-02 10:35:00,81.25,81.3,81.21,81.3,58900.0,60.0305,60.0675,60.001,60.0675,58900.0
2008-06-02 10:40:00,81.29,81.3,81.2,81.29,58100.0,60.0601,60.0675,59.9936,60.0601,58100.0
2008-06-02 10:45:00,81.28,81.31,81.24,81.31,41500.0,60.0527,60.0748,60.0231,60.0748,41500.0
2008-06-02 10:50:00,81.3,81.3,81.25,81.3,57700.0,60.0675,60.0675,60.0305,60.0675,57700.0
2008-06-02 10:55:00,81.3,81.3,81.19,81.22,55700.0,60.0675,60.0675,59.9862,60.0083,55700.0
2008-06-02 11:00:00,81.22,81.27,81.13,81.23,54100.0,60.0083,60.0453,59.9418,60.0157,54100.0
2008-06-02 11:05:00,81.23,81.27,81.13,81.21,28300.0,60.0157,60.0453,59.9418,60.001,28300.0
2008-06-02 11:10:00,81.21,81.24,81.12,81.17,34400.0,60.001,60.0231,59.9345,59.9714,34400.0
2008-06-02 11:15:00,81.17,81.18,81.07,81.09,34400.0,59.9714,59.9788,59.8975,59.9123,34400.0
2008-06-02 11:20:00,81.09,81.12,80.94,81.0,56500.0,59.9123,59.9345,59.8015,59.8458,56500.0
2008-06-02 11:25:00,81.03,81.06,80.95,81.01,49200.0,59.868,59.8901,59.8089,59.8532,49200.0
2008-06-02 11:30:00,80.99,81.08,80.93,81.07,30000.0,59.8384,59.9049,59.7941,59.8975,30000.0
2008-06-02 11:35:00,81.08,81.21,81.01,81.09,54500.0,59.9049,60.001,59.8532,59.9123,54500.0
2008-06-02 11:40:00,81.08,81.15,81.06,81.1,39400.0,59.9049,59.9566,59.8901,59.9197,39400.0
2008-06-02 11:45:00,81.1,81.15,81.05,81.07,23200.0,59.9197,59.9566,59.8827,59.8975,23200.0
2008-06-02 11:50:00,81.07,81.09,81.05,81.08,15100.0,59.8975,59.9123,59.8827,59.9049,15100.0
2008-06-02 11:55:00,81.07,81.12,81.05,81.08,23300.0,59.8975,59.9345,59.8827,59.9049,23300.0
2008-06-02 12:00:00,81.05,81.1,81.03,81.06,27200.0,59.8827,59.9197,59.868,59.8901,27200.0
2008-06-02 12:05:00,81.06,81.13,81.05,81.05,31700.0,59.8901,59.9418,59.8827,59.8827,31700.0
2008-06-02 12:10:00,81.08,81.14,81.05,81.12,25300.0,59.9049,59.9492,59.8827,59.9345,25300.0
2008-06-02 12:15:00,81.12,81.13,81.06,81.12,33500.0,59.9345,59.9418,59.8901,59.9345,33500.0
2008-06-02 12:20:00,81.1,81.13,81.08,81.11,21300.0,59.9197,59.9418,59.9049,59.9271,21300.0
2008-06-02 12:25:00,81.12,81.13,81.03,81.05,27000.0,59.9345,59.9418,59.868,59.8827,27000.0
2008-06-02 12:30:00,81.03,81.03,80.9,80.9,35200.0,59.868,59.868,59.7719,59.7719,35200.0
2008-06-02 12:35:00,80.9,80.92,80.8,80.89,52300.0,59.7719,59.7867,59.698,59.7645,52300.0
2008-06-02 12:40:00,80.88,80.89,80.75,80.83,37600.0,59.7571,59.7645,59.6611,59.7202,37600.0
2008-06-02 12:45:00,80.83,80.84,80.71,80.74,27700.0,59.7202,59.7276,59.6315,59.6537,27700.0
2008-06-02 12:50:00,80.75,80.77,80.68,80.68,33300.0,59.6611,59.6759,59.6094,59.6094,33300.0
2008-06-02 12:55:00,80.68,80.75,80.62,80.68,35100.0,59.6094,59.6611,59.565,59.6094,35100.0
2008-06-02 13:00:00,80.67,80.89,80.67,80.86,30800.0,59.602,59.7645,59.602,59.7424,30800.0
2008-06-02 13:05:00,80.88,80.88,80.66,80.8,26800.0,59.7571,59.7571,59.5946,59.698,26800.0
2008-06-02 13:10:00,80.78,80.93,80.78,80.88,19100.0,59.6833,59.7941,59.6833,59.7571,19100.0
2008-06-02 13:15:00,80.87,80.88,80.81,80.83,19500.0,59.7498,59.7571,59.7054,59.7202,19500.0
2008-06-02 13:20:00,80.82,80.9,80.81,80.88,20000.0,59.7128,59.7719,59.7054,59.7571,20000.0
2008-06-02 13:25:00,80.9,80.93,80.84,80.91,35900.0,59.7719,59.7941,59.7276,59.7793,35900.0
2008-06-02 13:30:00,80.91,80.91,80.84,80.88,28300.0,59.7793,59.7793,59.7276,59.7571,28300.0
2008-06-02 13:35:00,80.85,80.9,80.84,80.9,20800.0,59.735,59.7719,59.7276,59.7719,20800.0
2008-06-02 13:40:00,80.91,80.98,80.89,80.89,38400.0,59.7793,59.831,59.7645,59.7645,38400.0
2008-06-02 13:45:00,80.9,80.96,80.82,80.85,27500.0,59.7719,59.8162,59.7128,59.735,27500.0
2008-06-02 13:50:00,80.86,80.92,80.85,80.87,23900.0,59.7424,59.7867,59.735,59.7498,23900.0
2008-06-02 13:55:00,80.87,80.96,80.84,80.96,19200.0,59.7498,59.8162,59.7276,59.8162,19200.0
2008-06-02 14:00:00,80.96,80.96,80.83,80.83,33400.0,59.8162,59.8162,59.7202,59.7202,33400.0
2008-06-02 14:05:00,80.83,81.03,80.83,81.0,26000.0,59.7202,59.868,59.7202,59.8458,26000.0
2008-06-02 14:10:00,80.98,81.02,80.91,80.91,26700.0,59.831,59.8606,59.7793,59.7793,26700.0
2008-06-02 14:15:00,80.91,80.94,80.85,80.85,24300.0,59.7793,59.8015,59.735,59.735,24300.0
2008-06-02 14:20:00,80.85,80.92,80.81,80.83,23000.0,59.735,59.7867,59.7054,59.7202,23000.0
2008-06-02 14:25:00,80.82,80.86,80.79,80.81,28400.0,59.7128,59.7424,59.6906,59.7054,28400.0
2008-06-02 14:30:00,80.83,80.86,80.7,80.7,53800.0,59.7202,59.7424,59.6241,59.6241,53800.0
2008-06-02 14:35:00,80.71,80.77,80.66,80.67,54000.0,59.6315,59.6759,59.5946,59.602,54000.0
2008-06-02 14:40:00,80.67,80.68,80.62,80.65,37100.0,59.602,59.6094,59.565,59.5872,37100.0
2008-06-02 14:45:00,80.63,80.67,80.52,80.57,57700.0,59.5724,59.602,59.4912,59.5281,57700.0
2008-06-02 14:50:00,80.55,80.6,80.51,80.57,35600.0,59.5133,59.5503,59.4838,59.5281,35600.0
2008-06-02 14:55:00,80.55,80.6,80.47,80.47,99800.0,59.5133,59.5503,59.4542,59.4542,99800.0
2008-06-02 15:00:00,80.47,80.6,80.47,80.57,51800.0,59.4542,59.5503,59.4542,59.5281,51800.0
2008-06-02 15:05:00,80.58,80.58,80.47,80.52,54700.0,59.5355,59.5355,59.4542,59.4912,54700.0
2008-06-02 15:10:00,80.51,80.62,80.5,80.53,51800.0,59.4838,59.565,59.4764,59.4985,51800.0
2008-06-02 15:15:00,80.53,80.53,80.48,80.53,67600.0,59.4985,59.4985,59.4616,59.4985,67600.0
2008-06-02 15:20:00,80.53,80.57,80.49,80.53,68700.0,59.4985,59.5281,59.469,59.4985,68700.0
2008-06-02 15:25:00,80.53,80.76,80.53,80.67,95800.0,59.4985,59.6685,59.4985,59.602,95800.0
2008-06-02 15:30:00,80.68,80.84,80.68,80.81,65500.0,59.6094,59.7276,59.6094,59.7054,65500.0
2008-06-02 15:35:00,80.8,80.89,80.79,80.84,64700.0,59.698,59.7645,59.6906,59.7276,64700.0
2008-06-02 15:40:00,80.84,81.02,80.83,81.02,111400.0,59.7276,59.8606,59.7202,59.8606,111400.0
2008-06-02 15:45:00,81.01,81.11,80.99,81.08,156900.0,59.8532,59.9271,59.8384,59.9049,156900.0
2008-06-02 15:50:00,81.08,81.2,81.06,81.2,144100.0,59.9049,59.9936,59.8901,59.9936,144100.0
2008-06-02 15:55:00,81.2,81.23,81.07,81.08,159600.0,59.9936,60.0157,59.8975,59.9049,159600.0
2008-06-03 09:30:00,81.5,81.8,81.41,81.49,94300.0,60.2152,60.4369,60.1487,60.2078,94300.0
2008-06-03 09:35:00,81.44,81.49,81.22,81.22,26600.0,60.1709,60.2078,60.0083,60.0083,26600.0
2008-06-03 09:40:00,81.21,81.24,80.7,80.78,69400.0,60.001,60.0231,59.6241,59.6833,69400.0
2008-06-03 09:45:00,80.82,80.86,80.47,80.55,122300.0,59.7128,59.7424,59.4542,59.5133,122300.0
2008-06-03 09:50:00,80.56,80.62,80.43,80.45,105200.0,59.5207,59.565,59.4247,59.4394,105200.0
2008-06-03 09:55:00,80.43,80.6,80.35,80.54,101700.0,59.4247,59.5503,59.3656,59.5059,101700.0
2008-06-03 10:00:00,80.54,80.65,80.41,80.55,142200.0,59.5059,59.5872,59.4099,59.5133,142200.0
2008-06-03 10:05:00,80.55,80.59,80.48,80.5,117600.0,59.5133,59.5429,59.4616,59.4764,117600.0
2008-06-03 10:10:00,80.5,80.56,80.37,80.49,77100.0,59.4764,59.5207,59.3803,59.469,77100.0
2008-06-03 10:15:00,80.48,80.48,80.29,80.37,84800.0,59.4616,59.4616,59.3212,59.3803,84800.0
2008-06-03 10:20:00,80.37,80.37,80.13,80.18,92400.0,59.3803,59.3803,59.203,59.24,92400.0
2008-06-03 10:25:00,80.17,80.25,80.06,80.07,75400.0,59.2326,59.2917,59.1513,59.1587,75400.0
2008-06-03 10:30:00,80.06,80.11,79.85,79.95,194200.0,59.1513,59.1882,58.9961,59.07,194200.0
2008-06-03 10:35:00,79.94,80.02,79.87,79.88,58300.0,59.0626,59.1217,59.0109,59.0183,58300.0
2008-06-03 10:40:00,79.88,79.92,79.8,79.8,67400.0,59.0183,59.0479,58.9592,58.9592,67400.0
2008-06-03 10:45:00,79.79,79.79,79.35,79.4,195000.0,58.9518,58.9518,58.6267,58.6637,195000.0
2008-06-03 10:50:00,79.4,79.67,79.37,79.51,153800.0,58.6637,58.8631,58.6415,58.7449,153800.0
2008-06-03 10:55:00,79.51,79.57,79.4,79.55,98500.0,58.7449,58.7893,58.6637,58.7745,98500.0
2008-06-03 11:00:00,79.56,79.63,79.49,79.52,91000.0,58.7819,58.8336,58.7302,58.7523,91000.0
2008-06-03 11:05:00,79.5,79.59,79.43,79.46,61100.0,58.7375,58.804,58.6858,58.708,61100.0
2008-06-03 11:10:00,79.44,79.51,79.4,79.47,89800.0,58.6932,58.7449,58.6637,58.7154,89800.0
2008-06-03 11:15:00,79.47,79.63,79.4,79.6,117700.0,58.7154,58.8336,58.6637,58.8114,117700.0
2008-06-03 11:20:00,79.6,79.65,79.46,79.47,96100.0,58.8114,58.8484,58.708,58.7154,96100.0
2008-06-03 11:25:00,79.47,79.52,79.24,79.26,147500.0,58.7154,58.7523,58.5454,58.5602,147500.0
2008-06-03 11:30:00,79.26,79.38,79.08,79.08,98400.0,58.5602,58.6489,58.4272,58.4272,98400.0
2008-06-03 11:35:00,79.08,79.11,78.81,78.83,183200.0,58.4272,58.4494,58.2277,58.2425,183200.0
2008-06-03 11:40:00,78.83,79.2,78.8,79.17,149500.0,58.2425,58.5159,58.2204,58.4937,149500.0
2008-06-03 11:45:00,79.16,79.28,79.12,79.23,63800.0,58.4863,58.575,58.4568,58.5381,63800.0
2008-06-03 11:50:00,79.24,79.25,79.03,79.07,147800.0,58.5454,58.5528,58.3903,58.4198,147800.0
2008-06-03 11:55:00,79.07,79.09,78.85,78.9,102200.0,58.4198,58.4346,58.2573,58.2942,102200.0
2008-06-03 12:00:00,78.9,79.04,78.81,78.81,97600.0,58.2942,58.3977,58.2277,58.2277,97600.0
2008-06-03 12:05:00,78.82,78.94,78.81,78.83,81600.0,58.2351,58.3238,58.2277,58.2425,81600.0
2008-06-03 12:10:00,78.84,78.85,78.74,78.84,76000.0,58.2499,58.2573,58.176,58.2499,76000.0
2008-06-03 12:15:00,78.84,78.89,78.79,78.88,30200.0,58.2499,58.2869,58.213,58.2795,30200.0
2008-06-03 12:20:00,78.87,78.89,78.71,78.72,62800.0,58.2721,58.2869,58.1539,58.1613,62800.0
2008-06-03 12:25:00,78.71,78.71,78.56,78.6,84600.0,58.1539,58.1539,58.043,58.0726,84600.0
2008-06-03 12:30:00,78.61,78.61,78.53,78.6,69500.0,58.08,58.08,58.0209,58.0726,69500.0
2008-06-03 12:35:00,78.6,78.61,78.59,78.59,43600.0,58.0726,58.08,58.0652,58.0652,43600.0
2008-06-03 12:40:00,78.6,78.63,78.5,78.5,97400.0,58.0726,58.0948,57.9987,57.9987,97400.0
2008-06-03 12:45:00,78.5,78.52,78.44,78.48,78000.0,57.9987,58.0135,57.9544,57.9839,78000.0
2008-06-03 12:50:00,78.48,78.52,78.48,78.48,36500.0,57.9839,58.0135,57.9839,57.9839,36500.0
2008-06-03 12:55:00,78.48,78.49,78.42,78.48,50500.0,57.9839,57.9913,57.9396,57.9839,50500.0
2008-06-03 13:00:00,78.48,78.56,78.48,78.5,125500.0,57.9839,58.043,57.9839,57.9987,125500.0
2008-06-03 13:05:00,78.5,78.53,78.39,78.5,66800.0,57.9987,58.0209,57.9174,57.9987,66800.0
2008-06-03 13:10:00,78.48,78.52,78.47,78.51,55000.0,57.9839,58.0135,57.9765,58.0061,55000.0
2008-06-03 13:15:00,78.5,78.52,78.39,78.49,101800.0,57.9987,58.0135,57.9174,57.9913,101800.0
2008-06-03 13:20:00,78.49,78.51,78.39,78.42,71100.0,57.9913,58.0061,57.9174,57.9396,71100.0
2008-06-03 13:25:00,78.41,78.42,77.95,77.96,256700.0,57.9322,57.9396,57.5923,57.5997,256700.0
2008-06-03 13:30:00,77.96,77.96,77.65,77.78,195800.0,57.5997,57.5997,57.3707,57.4667,195800.0
2008-06-03 13:35:00,77.8,77.89,77.7,77.81,90200.0,57.4815,57.548,57.4076,57.4889,90200.0
2008-06-03 13:40:00,77.79,77.89,77.74,77.89,71100.0,57.4741,57.548,57.4372,57.548,71100.0
2008-06-03 13:45:00,77.86,78.04,77.85,78.01,193400.0,57.5259,57.6588,57.5185,57.6367,193400.0
2008-06-03 13:50:00,78.02,78.08,77.85,77.93,181600.0,57.6441,57.6884,57.5185,57.5776,181600.0
2008-06-03 13:55:00,77.94,77.98,77.81,77.87,94800.0,57.585,57.6145,57.4889,57.5332,94800.0
2008-06-03 14:00:00,77.86,77.88,77.76,77.81,108000.0,57.5259,57.5406,57.452,57.4889,108000.0
2008-06-03 14:05:00,77.81,77.81,77.66,77.75,123100.0,57.4889,57.4889,57.3781,57.4446,123100.0
2008-06-03 14:10:00,77.75,77.8,77.68,77.72,132800.0,57.4446,57.4815,57.3929,57.4224,132800.0
2008-06-03 14:15:00,77.72,77.73,77.45,77.46,288400.0,57.4224,57.4298,57.2229,57.2303,288400.0
2008-06-03 14:20:00,77.48,77.6,77.46,77.46,145600.0,57.2451,57.3338,57.2303,57.2303,145600.0
2008-06-03 14:25:00,77.48,77.49,77.3,77.38,136200.0,57.2451,57.2525,57.1121,57.1712,136200.0
2008-06-03 14:30:00,77.4,77.52,77.3,77.39,124800.0,57.186,57.2746,57.1121,57.1786,124800.0
2008-06-03 14:35:00,77.39,77.65,77.35,77.54,125500.0,57.1786,57.3707,57.149,57.2894,125500.0
2008-06-03 14:40:00,77.53,77.69,77.43,77.68,339400.0,57.282,57.4002,57.2082,57.3929,339400.0
2008-06-03 14:45:00,77.67,77.78,77.64,77.78,132100.0,57.3855,57.4667,57.3633,57.4667,132100.0
2008-06-03 14:50:00,77.78,77.78,77.56,77.62,98200.0,57.4667,57.4667,57.3042,57.3485,98200.0
2008-06-03 14:55:00,77.62,77.94,77.58,77.89,179400.0,57.3485,57.585,57.319,57.548,179400.0
2008-06-03 15:00:00,77.9,78.23,77.77,78.13,164200.0,57.5554,57.7992,57.4594,57.7253,164200.0
2008-06-03 15:05:00,78.15,78.31,78.06,78.21,173700.0,57.7401,57.8583,57.6736,57.7844,173700.0
2008-06-03 15:10:00,78.19,78.22,78.0,78.0,141300.0,57.7697,57.7918,57.6293,57.6293,141300.0
2008-06-03 15:15:00,78.02,78.11,77.95,78.0,91400.0,57.6441,57.7106,57.5923,57.6293,91400.0
2008-06-03 15:20:00,78.01,78.15,77.88,78.1,118800.0,57.6367,57.7401,57.5406,57.7032,118800.0
2008-06-03 15:25:00,78.11,78.25,78.05,78.21,100500.0,57.7106,57.814,57.6662,57.7844,100500.0
2008-06-03 15:30:00,78.2,78.38,78.1,78.35,140200.0,57.7771,57.91,57.7032,57.8879,140200.0
2008-06-03 15:35:00,78.33,78.49,78.21,78.44,197100.0,57.8731,57.9913,57.7844,57.9544,197100.0
2008-06-03 15:40:00,78.44,78.49,78.29,78.3,138200.0,57.9544,57.9913,57.8436,57.8509,138200.0
2008-06-03 15:45:00,78.3,78.32,78.24,78.29,174900.0,57.8509,57.8657,57.8066,57.8436,174900.0
2008-06-03 15:50:00,78.31,78.36,78.14,78.15,247400.0,57.8583,57.8953,57.7327,57.7401,247400.0
2008-06-03 15:55:00,78.15,78.16,78.09,78.09,302400.0,57.7401,57.7475,57.6958,57.6958,302400.0
2008-06-04 09:30:00,77.54,78.0,77.54,77.71,181800.0,57.2894,57.6293,57.2894,57.415,181800.0
2008-06-04 09:35:00,77.72,77.74,77.53,77.67,159300.0,57.4224,57.4372,57.282,57.3855,159300.0
2008-06-04 09:40:00,77.67,77.98,77.65,77.9,155200.0,57.3855,57.6145,57.3707,57.5554,155200.0
2008-06-04 09:45:00,77.9,78.3,77.74,78.22,154900.0,57.5554,57.8509,57.4372,57.7918,154900.0
2008-06-04 09:50:00,78.26,78.31,78.12,78.16,110600.0,57.8214,57.8583,57.7179,57.7475,110600.0
2008-06-04 09:55:00,78.17,78.22,78.05,78.19,115800.0,57.7549,57.7918,57.6662,57.7697,115800.0
2008-06-04 10:00:00,78.18,78.25,78.05,78.22,194400.0,57.7623,57.814,57.6662,57.7918,194400.0
2008-06-04 10:05:00,78.21,78.25,77.92,78.15,112600.0,57.7844,57.814,57.5702,57.7401,112600.0
2008-06-04 10:10:00,78.18,78.56,78.18,78.33,85100.0,57.7623,58.043,57.7623,57.8731,85100.0
2008-06-04 10:15:00,78.34,78.44,78.25,78.26,61900.0,57.8805,57.9544,57.814,57.8214,61900.0
2008-06-04 10:20:00,78.26,78.35,78.09,78.35,57100.0,57.8214,57.8879,57.6958,57.8879,57100.0
2008-06-04 10:25:00,78.32,78.49,78.3,78.39,52100.0,57.8657,57.9913,57.8509,57.9174,52100.0
2008-06-04 10:30:00,78.38,78.44,78.28,78.3,60400.0,57.91,57.9544,57.8362,57.8509,60400.0
2008-06-04 10:35:00,78.3,78.47,78.2,78.26,87400.0,57.8509,57.9765,57.7771,57.8214,87400.0
2008-06-04 10:40:00,78.25,78.35,78.14,78.35,38900.0,57.814,57.8879,57.7327,57.8879,38900.0
2008-06-04 10:45:00,78.32,78.37,78.24,78.24,53300.0,57.8657,57.9027,57.8066,57.8066,53300.0
2008-06-04 10:50:00,78.24,78.35,78.23,78.25,62100.0,57.8066,57.8879,57.7992,57.814,62100.0
2008-06-04 10:55:00,78.24,78.27,78.18,78.18,68700.0,57.8066,57.8288,57.7623,57.7623,68700.0
2008-06-04 11:00:00,78.18,78.32,78.18,78.24,80000.0,57.7623,57.8657,57.7623,57.8066,80000.0
2008-06-04 11:05:00,78.23,78.5,78.19,78.46,58500.0,57.7992,57.9987,57.7697,57.9692,58500.0
2008-06-04 11:10:00,78.44,78.46,78.38,78.39,36800.0,57.9544,57.9692,57.91,57.9174,36800.0
2008-06-04 11:15:00,78.38,78.45,78.38,78.44,54400.0,57.91,57.9618,57.91,57.9544,54400.0
2008-06-04 11:20:00,78.45,78.63,78.43,78.61,118400.0,57.9618,58.0948,57.947,58.08,118400.0
2008-06-04 11:25:00,78.63,78.73,78.59,78.69,80400.0,58.0948,58.1686,58.0652,58.1391,80400.0
2008-06-04 11:30:00,78.68,78.7,78.55,78.58,22600.0,58.1317,58.1465,58.0356,58.0578,22600.0
2008-06-04 11:35:00,78.58,78.63,78.54,78.61,25200.0,58.0578,58.0948,58.0283,58.08,25200.0
2008-06-04 11:40:00,78.61,78.64,78.58,78.6,27900.0,58.08,58.1021,58.0578,58.0726,27900.0
2008-06-04 11:45:00,78.6,78.75,78.52,78.72,95400.0,58.0726,58.1834,58.0135,58.1613,95400.0
2008-06-04 11:50:00,78.72,78.77,78.31,78.75,55100.0,58.1613,58.1982,57.8583,58.1834,55100.0
2008-06-04 11:55:00,78.74,78.82,78.65,78.66,35700.0,58.176,58.2351,58.1095,58.1169,35700.0
2008-06-04 12:00:00,78.66,78.68,78.56,78.58,40600.0,58.1169,58.1317,58.043,58.0578,40600.0
2008-06-04 12:05:00,78.58,78.59,78.51,78.58,56800.0,58.0578,58.0652,58.0061,58.0578,56800.0
2008-06-04 12:10:00,78.58,78.71,78.56,78.69,33700.0,58.0578,58.1539,58.043,58.1391,33700.0
2008-06-04 12:15:00,78.7,78.78,78.68,78.77,49200.0,58.1465,58.2056,58.1317,58.1982,49200.0
2008-06-04 12:20:00,78.76,78.78,78.68,78.72,24900.0,58.1908,58.2056,58.1317,58.1613,24900.0
2008-06-04 12:25:00,78.73,78.73,78.66,78.7,47700.0,58.1686,58.1686,58.1169,58.1465,47700.0
2008-06-04 12:30:00,78.72,78.72,78.66,78.71,23300.0,58.1613,58.1613,58.1169,58.1539,23300.0
2008-06-04 12:35:00,78.71,78.75,78.49,78.55,85300.0,58.1539,58.1834,57.9913,58.0356,85300.0
2008-06-04 12:40:00,78.54,78.57,78.3,78.3,70600.0,58.0283,58.0504,57.8509,57.8509,70600.0
2008-06-04 12:45:00,78.3,78.41,78.3,78.4,49800.0,57.8509,57.9322,57.8509,57.9248,49800.0
2008-06-04 12:50:00,78.4,78.48,78.37,78.4,53000.0,57.9248,57.9839,57.9027,57.9248,53000.0
2008-06-04 12:55:00,78.41,78.41,78.2,78.29,124200.0,57.9322,57.9322,57.7771,57.8436,124200.0
2008-06-04 13:00:00,78.3,78.36,78.25,78.34,40900.0,57.8509,57.8953,57.814,57.8805,40900.0
2008-06-04 13:05:00,78.32,78.34,78.1,78.12,106700.0,57.8657,57.8805,57.7032,57.7179,106700.0
2008-06-04 13:10:00,78.11,78.21,78.1,78.18,36800.0,57.7106,57.7844,57.7032,57.7623,36800.0
2008-06-04 13:15:00,78.18,78.18,78.05,78.06,61300.0,57.7623,57.7623,57.6662,57.6736,61300.0
2008-06-04 13:20:00,78.05,78.1,78.05,78.1,32700.0,57.6662,57.7032,57.6662,57.7032,32700.0
2008-06-04 13:25:00,78.08,78.2,78.07,78.2,47000.0,57.6884,57.7771,57.681,57.7771,47000.0
2008-06-04 13:30:00,78.2,78.22,78.14,78.17,50200.0,57.7771,57.7918,57.7327,57.7549,50200.0
2008-06-04 13:35:00,78.17,78.19,78.11,78.14,46200.0,57.7549,57.7697,57.7106,57.7327,46200.0
2008-06-04 13:40:00,78.16,78.22,78.11,78.17,77500.0,57.7475,57.7918,57.7106,57.7549,77500.0
2008-06-04 13:45:00,78.18,78.18,78.09,78.1,40500.0,57.7623,57.7623,57.6958,57.7032,40500.0
2008-06-04 13:50:00,78.1,78.22,78.07,78.2,65700.0,57.7032,57.7918,57.681,57.7771,65700.0
2008-06-04 13:55:00,78.21,78.3,78.19,78.29,25700.0,57.7844,57.8509,57.7697,57.8436,25700.0
2008-06-04 14:00:00,78.28,78.3,78.16,78.21,33600.0,57.8362,57.8509,57.7475,57.7844,33600.0
2008-06-04 14:05:00,78.2,78.2,78.08,78.11,104300.0,57.7771,57.7771,57.6884,57.7106,104300.0
2008-06-04 14:10:00,78.09,78.14,77.88,77.91,103100.0,57.6958,57.7327,57.5406,57.5628,103100.0
2008-06-04 14:15:00,77.91,78.03,77.83,77.83,56400.0,57.5628,57.6515,57.5037,57.5037,56400.0
2008-06-04 14:20:00,77.83,77.84,77.72,77.8,49900.0,57.5037,57.5111,57.4224,57.4815,49900.0
2008-06-04 14:25:00,77.8,77.85,77.7,77.75,48900.0,57.4815,57.5185,57.4076,57.4446,48900.0
2008-06-04 14:30:00,77.75,77.9,77.67,77.85,36200.0,57.4446,57.5554,57.3855,57.5185,36200.0
2008-06-04 14:35:00,77.85,78.05,77.84,78.03,43200.0,57.5185,57.6662,57.5111,57.6515,43200.0
2008-06-04 14:40:00,78.03,78.03,77.95,77.97,38700.0,57.6515,57.6515,57.5923,57.6071,38700.0
2008-06-04 14:45:00,77.95,77.95,77.64,77.72,98600.0,57.5923,57.5923,57.3633,57.4224,98600.0
2008-06-04 14:50:00,77.73,77.85,77.61,77.69,74500.0,57.4298,57.5185,57.3411,57.4002,74500.0
2008-06-04 14:55:00,77.68,77.72,77.55,77.55,57300.0,57.3929,57.4224,57.2968,57.2968,57300.0
2008-06-04 15:00:00,77.56,77.79,77.48,77.79,135900.0,57.3042,57.4741,57.2451,57.4741,135900.0
2008-06-04 15:05:00,77.78,78.01,77.73,78.0,180900.0,57.4667,57.6367,57.4298,57.6293,180900.0
2008-06-04 15:10:00,78.0,78.02,77.87,77.9,123800.0,57.6293,57.6441,57.5332,57.5554,123800.0
2008-06-04 15:15:00,77.89,78.06,77.83,77.88,123500.0,57.548,57.6736,57.5037,57.5406,123500.0
2008-06-04 15:20:00,77.9,77.99,77.83,77.97,73000.0,57.5554,57.6219,57.5037,57.6071,73000.0
2008-06-04 15:25:00,77.97,78.0,77.84,77.93,78200.0,57.6071,57.6293,57.5111,57.5776,78200.0
2008-06-04 15:30:00,77.92,77.93,77.83,77.9,115500.0,57.5702,57.5776,57.5037,57.5554,115500.0
2008-06-04 15:35:00,77.9,77.99,77.86,77.9,74200.0,57.5554,57.6219,57.5259,57.5554,74200.0
2008-06-04 15:40:00,77.91,78.1,77.89,77.99,138500.0,57.5628,57.7032,57.548,57.6219,138500.0
2008-06-04 15:45:00,77.98,78.28,77.94,78.18,238700.0,57.6145,57.8362,57.585,57.7623,238700.0
2008-06-04 15:50:00,78.19,78.19,78.0,78.09,206400.0,57.7697,57.7697,57.6293,57.6958,206400.0
2008-06-04 15:55:00,78.09,78.1,77.96,78.07,209400.0,57.6958,57.7032,57.5997,57.681,209400.0
2008-06-05 09:30:00,78.19,78.2,77.36,77.48,170500.0,57.7697,57.7771,57.1564,57.2451,170500.0
2008-06-05 09:35:00,77.45,77.56,77.12,77.26,177800.0,57.2229,57.3042,56.9791,57.0825,177800.0
2008-06-05 09:40:00,77.26,77.46,77.08,77.31,115300.0,57.0825,57.2303,56.9496,57.1195,115300.0
2008-06-05 09:45:00,77.32,77.47,77.24,77.46,104900.0,57.1269,57.2377,57.0678,57.2303,104900.0
2008-06-05 09:50:00,77.47,77.84,77.34,77.34,97100.0,57.2377,57.5111,57.1417,57.1417,97100.0
2008-06-05 09:55:00,77.34,77.34,77.11,77.27,108100.0,57.1417,57.1417,56.9717,57.0899,108100.0
2008-06-05 10:00:00,77.29,77.7,77.0,77.04,164400.0,57.1047,57.4076,56.8905,56.92,164400.0
2008-06-05 10:05:00,77.05,77.38,77.04,77.37,62900.0,56.9274,57.1712,56.92,57.1638,62900.0
2008-06-05 10:10:00,77.35,77.38,77.16,77.24,83100.0,57.149,57.1712,57.0087,57.0678,83100.0
2008-06-05 10:15:00,77.28,77.35,77.13,77.2,76100.0,57.0973,57.149,56.9865,57.0382,76100.0
2008-06-05 10:20:00,77.21,77.3,77.19,77.27,84200.0,57.0456,57.1121,57.0308,57.0899,84200.0
2008-06-05 10:25:00,77.28,77.36,77.22,77.22,67200.0,57.0973,57.1564,57.053,57.053,67200.0
2008-06-05 10:30:00,77.22,77.34,77.1,77.11,84200.0,57.053,57.1417,56.9643,56.9717,84200.0
2008-06-05 10:35:00,77.11,77.11,76.91,76.93,197400.0,56.9717,56.9717,56.824,56.8387,197400.0
2008-06-05 10:40:00,76.93,77.15,76.92,77.15,76800.0,56.8387,57.0013,56.8313,57.0013,76800.0
2008-06-05 10:45:00,77.15,77.51,77.13,77.49,147500.0,57.0013,57.2673,56.9865,57.2525,147500.0
2008-06-05 10:50:00,77.49,77.7,77.48,77.7,98900.0,57.2525,57.4076,57.2451,57.4076,98900.0
2008-06-05 10:55:00,77.69,77.7,77.35,77.47,142700.0,57.4002,57.4076,57.149,57.2377,142700.0
2008-06-05 11:00:00,77.47,77.5,77.41,77.47,31200.0,57.2377,57.2599,57.1934,57.2377,31200.0
2008-06-05 11:05:00,77.46,77.5,77.43,77.45,27800.0,57.2303,57.2599,57.2082,57.2229,27800.0
2008-06-05 11:10:00,77.46,77.55,77.46,77.48,80700.0,57.2303,57.2968,57.2303,57.2451,80700.0
2008-06-05 11:15:00,77.48,77.55,77.44,77.48,35400.0,57.2451,57.2968,57.2155,57.2451,35400.0
2008-06-05 11:20:00,77.48,77.55,77.34,77.38,42900.0,57.2451,57.2968,57.1417,57.1712,42900.0
2008-06-05 11:25:00,77.37,77.61,77.37,77.59,52700.0,57.1638,57.3411,57.1638,57.3264,52700.0
2008-06-05 11:30:00,77.59,77.61,77.45,77.46,23400.0,57.3264,57.3411,57.2229,57.2303,23400.0
2008-06-05 11:35:00,77.47,77.51,77.36,77.42,82100.0,57.2377,57.2673,57.1564,57.2008,82100.0
2008-06-05 11:40:00,77.4,77.46,77.34,77.45,66500.0,57.186,57.2303,57.1417,57.2229,66500.0
2008-06-05 11:45:00,77.45,77.48,77.4,77.41,71300.0,57.2229,57.2451,57.186,57.1934,71300.0
2008-06-05 11:50:00,77.42,77.47,77.38,77.4,32400.0,57.2008,57.2377,57.1712,57.186,32400.0
2008-06-05 11:55:00,77.4,77.4,77.25,77.26,26300.0,57.186,57.186,57.0752,57.0825,26300.0
2008-06-05 12:00:00,77.26,77.42,77.22,77.39,57900.0,57.0825,57.2008,57.053,57.1786,57900.0
2008-06-05 12:05:00,77.39,77.39,77.13,77.16,43000.0,57.1786,57.1786,56.9865,57.0087,43000.0
2008-06-05 12:10:00,77.15,77.2,77.1,77.14,63800.0,57.0013,57.0382,56.9643,56.9939,63800.0
2008-06-05 12:15:00,77.12,77.24,77.12,77.21,30200.0,56.9791,57.0678,56.9791,57.0456,30200.0
2008-06-05 12:20:00,77.21,77.3,77.13,77.3,54900.0,57.0456,57.1121,56.9865,57.1121,54900.0
2008-06-05 12:25:00,77.3,77.36,77.22,77.36,63800.0,57.1121,57.1564,57.053,57.1564,63800.0
2008-06-05 12:30:00,77.36,77.54,77.35,77.5,64500.0,57.1564,57.2894,57.149,57.2599,64500.0
2008-06-05 12:35:00,77.52,77.52,77.42,77.43,37200.0,57.2746,57.2746,57.2008,57.2082,37200.0
2008-06-05 12:40:00,77.41,77.49,77.35,77.36,25800.0,57.1934,57.2525,57.149,57.1564,25800.0
2008-06-05 12:45:00,77.35,77.36,77.29,77.3,24900.0,57.149,57.1564,57.1047,57.1121,24900.0
2008-06-05 12:50:00,77.3,77.39,77.23,77.39,29700.0,57.1121,57.1786,57.0604,57.1786,29700.0
2008-06-05 12:55:00,77.38,77.43,77.3,77.31,27200.0,57.1712,57.2082,57.1121,57.1195,27200.0
2008-06-05 13:00:00,77.32,77.36,77.25,77.27,22200.0,57.1269,57.1564,57.0752,57.0899,22200.0
2008-06-05 13:05:00,77.27,77.34,77.2,77.28,33300.0,57.0899,57.1417,57.0382,57.0973,33300.0
2008-06-05 13:10:00,77.29,77.32,77.25,77.27,27700.0,57.1047,57.1269,57.0752,57.0899,27700.0
2008-06-05 13:15:00,77.27,77.4,77.26,77.4,29500.0,57.0899,57.186,57.0825,57.186,29500.0
2008-06-05 13:20:00,77.4,77.41,77.23,77.26,31700.0,57.186,57.1934,57.0604,57.0825,31700.0
2008-06-05 13:25:00,77.25,77.39,77.25,77.31,38800.0,57.0752,57.1786,57.0752,57.1195,38800.0
2008-06-05 13:30:00,77.32,77.32,77.24,77.27,19800.0,57.1269,57.1269,57.0678,57.0899,19800.0
2008-06-05 13:35:00,77.27,77.28,77.24,77.26,21400.0,57.0899,57.0973,57.0678,57.0825,21400.0
2008-06-05 13:40:00,77.26,77.29,77.24,77.26,27900.0,57.0825,57.1047,57.0678,57.0825,27900.0
2008-06-05 13:45:00,77.26,77.27,77.17,77.2,36000.0,57.0825,57.0899,57.0161,57.0382,36000.0
2008-06-05 13:50:00,77.2,77.21,77.13,77.13,42800.0,57.0382,57.0456,56.9865,56.9865,42800.0
2008-06-05 13:55:00,77.12,77.16,77.1,77.12,34100.0,56.9791,57.0087,56.9643,56.9791,34100.0
2008-06-05 14:00:00,77.13,77.13,77.07,77.07,69000.0,56.9865,56.9865,56.9422,56.9422,69000.0
2008-06-05 14:05:00,77.07,77.07,77.01,77.04,41900.0,56.9422,56.9422,56.8978,56.92,41900.0
2008-06-05 14:10:00,77.03,77.05,76.96,77.0,73000.0,56.9126,56.9274,56.8609,56.8905,73000.0
2008-06-05 14:15:00,77.0,77.08,76.98,77.03,45600.0,56.8905,56.9496,56.8757,56.9126,45600.0
2008-06-05 14:20:00,77.03,77.04,76.8,76.92,153600.0,56.9126,56.92,56.7427,56.8313,153600.0
2008-06-05 14:25:00,76.92,77.0,76.9,76.95,34200.0,56.8313,56.8905,56.8166,56.8535,34200.0
2008-06-05 14:30:00,76.96,77.0,76.89,76.98,36000.0,56.8609,56.8905,56.8092,56.8757,36000.0
2008-06-05 14:35:00,76.98,77.07,76.97,77.06,43800.0,56.8757,56.9422,56.8683,56.9348,43800.0
2008-06-05 14:40:00,77.07,77.07,76.96,77.0,42600.0,56.9422,56.9422,56.8609,56.8905,42600.0
2008-06-05 14:45:00,77.0,77.02,76.93,76.98,56400.0,56.8905,56.9052,56.8387,56.8757,56400.0
2008-06-05 14:50:00,76.98,77.03,76.91,77.0,61500.0,56.8757,56.9126,56.824,56.8905,61500.0
2008-06-05 14:55:00,77.03,77.07,76.96,77.02,49500.0,56.9126,56.9422,56.8609,56.9052,49500.0
2008-06-05 15:00:00,77.02,77.04,76.95,76.99,48300.0,56.9052,56.92,56.8535,56.8831,48300.0
2008-06-05 15:05:00,76.99,77.24,76.98,77.19,85500.0,56.8831,57.0678,56.8757,57.0308,85500.0
2008-06-05 15:10:00,77.19,77.19,77.1,77.13,48800.0,57.0308,57.0308,56.9643,56.9865,48800.0
2008-06-05 15:15:00,77.13,77.15,77.06,77.09,44000.0,56.9865,57.0013,56.9348,56.9569,44000.0
2008-06-05 15:20:00,77.08,77.21,77.02,77.18,47600.0,56.9496,57.0456,56.9052,57.0234,47600.0
2008-06-05 15:25:00,77.19,77.25,77.15,77.21,62900.0,57.0308,57.0752,57.0013,57.0456,62900.0
2008-06-05 15:30:00,77.21,77.31,77.16,77.29,66300.0,57.0456,57.1195,57.0087,57.1047,66300.0
2008-06-05 15:35:00,77.28,77.35,77.2,77.23,108000.0,57.0973,57.149,57.0382,57.0604,108000.0
2008-06-05 15:40:00,77.23,77.3,77.15,77.23,134800.0,57.0604,57.1121,57.0013,57.0604,134800.0
2008-06-05 15:45:00,77.22,77.28,77.19,77.23,116300.0,57.053,57.0973,57.0308,57.0604,116300.0
2008-06-05 15:50:00,77.23,77.32,77.22,77.24,158700.0,57.0604,57.1269,57.053,57.0678,158700.0
2008-06-05 15:55:00,77.24,77.28,77.2,77.2,165200.0,57.0678,57.0973,57.0382,57.0382,165200.0
2008-06-06 09:30:00,76.52,76.57,75.65,75.91,270000.0,56.5358,56.5728,55.893,56.0851,270000.0
2008-06-06 09:35:00,75.89,76.06,75.75,75.81,124100.0,56.0703,56.1959,55.9669,56.0112,124100.0
2008-06-06 09:40:00,75.77,75.84,75.53,75.62,216200.0,55.9817,56.0334,55.8044,55.8709,216200.0
2008-06-06 09:45:00,75.63,75.65,75.5,75.5,110700.0,55.8782,55.893,55.7822,55.7822,110700.0
2008-06-06 09:50:00,75.51,75.55,75.09,75.26,160500.0,55.7896,55.8191,55.4793,55.6049,160500.0
2008-06-06 09:55:00,75.26,75.42,75.11,75.23,119700.0,55.6049,55.7231,55.494,55.5827,119700.0
2008-06-06 10:00:00,75.26,75.29,75.0,75.01,221700.0,55.6049,55.627,55.4128,55.4202,221700.0
2008-06-06 10:05:00,75.05,75.08,74.86,74.93,285000.0,55.4497,55.4719,55.3093,55.3611,285000.0
2008-06-06 10:10:00,74.96,74.98,74.82,74.85,187500.0,55.3832,55.398,55.2798,55.302,187500.0
2008-06-06 10:15:00,74.85,75.06,74.75,75.0,240300.0,55.302,55.4571,55.2281,55.4128,240300.0
2008-06-06 10:20:00,75.02,75.16,75.0,75.12,130600.0,55.4276,55.531,55.4128,55.5014,130600.0
2008-06-06 10:25:00,75.12,75.18,75.09,75.14,136000.0,55.5014,55.5458,55.4793,55.5162,136000.0
2008-06-06 10:30:00,75.15,75.15,75.05,75.13,149800.0,55.5236,55.5236,55.4497,55.5088,149800.0
2008-06-06 10:35:00,75.13,75.17,75.05,75.08,129200.0,55.5088,55.5384,55.4497,55.4719,129200.0
2008-06-06 10:40:00,75.07,75.15,75.04,75.12,153200.0,55.4645,55.5236,55.4423,55.5014,153200.0
2008-06-06 10:45:00,75.12,75.22,75.1,75.18,159300.0,55.5014,55.5753,55.4867,55.5458,159300.0
2008-06-06 10:50:00,75.18,75.2,75.0,75.04,90200.0,55.5458,55.5605,55.4128,55.4423,90200.0
2008-06-06 10:55:00,75.05,75.05,74.9,74.96,132100.0,55.4497,55.4497,55.3389,55.3832,132100.0
2008-06-06 11:00:00,74.96,75.0,74.81,74.89,110300.0,55.3832,55.4128,55.2724,55.3315,110300.0
2008-06-06 11:05:00,74.86,74.89,74.56,74.69,178200.0,55.3093,55.3315,55.0877,55.1837,178200.0
2008-06-06 11:10:00,74.71,74.76,74.51,74.52,164700.0,55.1985,55.2355,55.0507,55.0581,164700.0
2008-06-06 11:15:00,74.51,74.58,74.29,74.56,237100.0,55.0507,55.1025,54.8882,55.0877,237100.0
2008-06-06 11:20:00,74.56,74.63,74.47,74.59,44500.0,55.0877,55.1394,55.0212,55.1099,44500.0
2008-06-06 11:25:00,74.61,74.61,74.2,74.23,128900.0,55.1246,55.1246,54.8217,54.8439,128900.0
2008-06-06 11:30:00,74.23,74.53,74.2,74.51,92000.0,54.8439,55.0655,54.8217,55.0507,92000.0
2008-06-06 11:35:00,74.51,74.72,74.48,74.57,94700.0,55.0507,55.2059,55.0286,55.0951,94700.0
2008-06-06 11:40:00,74.58,74.59,74.45,74.5,91600.0,55.1025,55.1099,55.0064,55.0434,91600.0
2008-06-06 11:45:00,74.49,74.76,74.48,74.51,135800.0,55.036,55.2355,55.0286,55.0507,135800.0
2008-06-06 11:50:00,74.51,74.55,74.45,74.47,88400.0,55.0507,55.0803,55.0064,55.0212,88400.0
2008-06-06 11:55:00,74.47,74.47,74.34,74.43,142200.0,55.0212,55.0212,54.9251,54.9916,142200.0
2008-06-06 12:00:00,74.42,74.47,74.25,74.27,169000.0,54.9843,55.0212,54.8586,54.8734,169000.0
2008-06-06 12:05:00,74.28,74.31,74.05,74.08,189800.0,54.8808,54.903,54.7109,54.733,189800.0
2008-06-06 12:10:00,74.08,74.22,74.07,74.17,118600.0,54.733,54.8365,54.7257,54.7995,118600.0
2008-06-06 12:15:00,74.15,74.3,74.15,74.26,80900.0,54.7848,54.8956,54.7848,54.866,80900.0
2008-06-06 12:20:00,74.27,74.29,74.15,74.19,92400.0,54.8734,54.8882,54.7848,54.8143,92400.0
2008-06-06 12:25:00,74.2,74.2,74.03,74.12,104900.0,54.8217,54.8217,54.6961,54.7626,104900.0
2008-06-06 12:30:00,74.12,74.22,74.12,74.18,50800.0,54.7626,54.8365,54.7626,54.8069,50800.0
2008-06-06 12:35:00,74.19,74.27,74.1,74.2,74100.0,54.8143,54.8734,54.7478,54.8217,74100.0
2008-06-06 12:40:00,74.19,74.26,74.11,74.15,87000.0,54.8143,54.866,54.7552,54.7848,87000.0
2008-06-06 12:45:00,74.15,74.19,74.08,74.14,77800.0,54.7848,54.8143,54.733,54.7774,77800.0
2008-06-06 12:50:00,74.15,74.22,74.08,74.1,102300.0,54.7848,54.8365,54.733,54.7478,102300.0
2008-06-06 12:55:00,74.12,74.12,74.0,74.07,140100.0,54.7626,54.7626,54.6739,54.7257,140100.0
2008-06-06 13:00:00,74.06,74.1,73.9,73.97,157400.0,54.7183,54.7478,54.6001,54.6518,157400.0
2008-06-06 13:05:00,73.97,74.06,73.97,73.98,99500.0,54.6518,54.7183,54.6518,54.6592,99500.0
2008-06-06 13:10:00,73.99,74.19,73.97,74.14,76200.0,54.6666,54.8143,54.6518,54.7774,76200.0
2008-06-06 13:15:00,74.12,74.15,73.91,73.92,276700.0,54.7626,54.7848,54.6074,54.6148,276700.0
2008-06-06 13:20:00,73.91,74.08,73.91,73.98,87800.0,54.6074,54.733,54.6074,54.6592,87800.0
2008-06-06 13:25:00,73.97,74.02,73.91,73.98,85500.0,54.6518,54.6887,54.6074,54.6592,85500.0
2008-06-06 13:30:00,73.98,74.07,73.92,74.06,120300.0,54.6592,54.7257,54.6148,54.7183,120300.0
2008-06-06 13:35:00,74.06,74.18,74.0,74.04,82700.0,54.7183,54.8069,54.6739,54.7035,82700.0
2008-06-06 13:40:00,74.04,74.11,74.0,74.05,59900.0,54.7035,54.7552,54.6739,54.7109,59900.0
2008-06-06 13:45:00,74.04,74.07,74.0,74.02,64200.0,54.7035,54.7257,54.6739,54.6887,64200.0
2008-06-06 13:50:00,74.03,74.05,73.99,74.03,107200.0,54.6961,54.7109,54.6666,54.6961,107200.0
2008-06-06 13:55:00,74.03,74.05,73.95,73.97,120000.0,54.6961,54.7109,54.637,54.6518,120000.0
2008-06-06 14:00:00,73.97,74.0,73.87,73.9,158900.0,54.6518,54.6739,54.5779,54.6001,158900.0
2008-06-06 14:05:00,73.9,73.98,73.51,73.54,274300.0,54.6001,54.6592,54.3119,54.3341,274300.0
2008-06-06 14:10:00,73.54,73.63,73.3,73.3,281800.0,54.3341,54.4006,54.1568,54.1568,281800.0
2008-06-06 14:15:00,73.3,73.46,73.26,73.36,166600.0,54.1568,54.275,54.1272,54.2011,166600.0
2008-06-06 14:20:00,73.35,73.44,73.15,73.19,221900.0,54.1937,54.2602,54.0459,54.0755,221900.0
2008-06-06 14:25:00,73.19,73.24,73.1,73.18,222400.0,54.0755,54.1124,54.009,54.0681,222400.0
2008-06-06 14:30:00,73.17,73.38,73.15,73.27,141000.0,54.0607,54.2159,54.0459,54.1346,141000.0
2008-06-06 14:35:00,73.26,73.37,73.2,73.29,119400.0,54.1272,54.2085,54.0829,54.1494,119400.0
2008-06-06 14:40:00,73.29,73.33,73.2,73.25,119600.0,54.1494,54.1789,54.0829,54.1198,119600.0
2008-06-06 14:45:00,73.26,73.3,73.1,73.16,126400.0,54.1272,54.1568,54.009,54.0533,126400.0
2008-06-06 14:50:00,73.16,73.22,73.01,73.03,156300.0,54.0533,54.0976,53.9425,53.9573,156300.0
2008-06-06 14:55:00,73.02,73.17,73.0,73.12,160200.0,53.9499,54.0607,53.9351,54.0238,160200.0
2008-06-06 15:00:00,73.13,73.28,73.13,73.22,145600.0,54.0312,54.142,54.0312,54.0976,145600.0
2008-06-06 15:05:00,73.22,73.43,73.14,73.4,160800.0,54.0976,54.2528,54.0385,54.2306,160800.0
2008-06-06 15:10:00,73.41,73.55,73.39,73.42,191800.0,54.238,54.3415,54.2232,54.2454,191800.0
2008-06-06 15:15:00,73.41,73.43,73.18,73.26,163600.0,54.238,54.2528,54.0681,54.1272,163600.0
2008-06-06 15:20:00,73.25,73.32,73.07,73.09,175500.0,54.1198,54.1715,53.9868,54.0016,175500.0
2008-06-06 15:25:00,73.09,73.13,73.0,73.11,225200.0,54.0016,54.0312,53.9351,54.0164,225200.0
2008-06-06 15:30:00,73.11,73.25,73.09,73.22,238700.0,54.0164,54.1198,54.0016,54.0976,238700.0
2008-06-06 15:35:00,73.22,73.4,73.2,73.29,232000.0,54.0976,54.2306,54.0829,54.1494,232000.0
2008-06-06 15:40:00,73.3,73.42,73.24,73.29,317600.0,54.1568,54.2454,54.1124,54.1494,317600.0
2008-06-06 15:45:00,73.28,73.43,73.25,73.36,319400.0,54.142,54.2528,54.1198,54.2011,319400.0
2008-06-06 15:50:00,73.35,73.43,73.32,73.4,352600.0,54.1937,54.2528,54.1715,54.2306,352600.0
2008-06-06 15:55:00,73.4,73.41,73.16,73.16,382100.0,54.2306,54.238,54.0533,54.0533,382100.0
2008-06-09 09:30:00,73.4,73.67,73.25,73.33,264700.0,54.2306,54.4301,54.1198,54.1789,264700.0
2008-06-09 09:35:00,73.33,73.62,73.25,73.29,73700.0,54.1789,54.3932,54.1198,54.1494,73700.0
2008-06-09 09:40:00,73.3,73.5,73.14,73.44,122200.0,54.1568,54.3045,54.0385,54.2602,122200.0
2008-06-09 09:45:00,73.47,73.47,73.21,73.35,184900.0,54.2824,54.2824,54.0903,54.1937,184900.0
2008-06-09 09:50:00,73.35,73.69,73.25,73.62,165600.0,54.1937,54.4449,54.1198,54.3932,165600.0
2008-06-09 09:55:00,73.62,73.67,73.32,73.53,221100.0,54.3932,54.4301,54.1715,54.3267,221100.0
2008-06-09 10:00:00,73.53,73.9,73.53,73.66,201400.0,54.3267,54.6001,54.3267,54.4227,201400.0
2008-06-09 10:05:00,73.64,73.73,73.58,73.63,62400.0,54.408,54.4745,54.3636,54.4006,62400.0
2008-06-09 10:10:00,73.61,73.9,73.61,73.85,103500.0,54.3858,54.6001,54.3858,54.5631,103500.0
2008-06-09 10:15:00,73.85,74.03,73.76,73.76,121600.0,54.5631,54.6961,54.4966,54.4966,121600.0
2008-06-09 10:20:00,73.76,74.06,73.71,73.81,142400.0,54.4966,54.7183,54.4597,54.5336,142400.0
2008-06-09 10:25:00,73.79,73.89,73.78,73.89,80400.0,54.5188,54.5927,54.5114,54.5927,80400.0
2008-06-09 10:30:00,73.88,73.91,73.73,73.82,88700.0,54.5853,54.6074,54.4745,54.5409,88700.0
2008-06-09 10:35:00,73.81,73.81,73.35,73.36,141400.0,54.5336,54.5336,54.1937,54.2011,141400.0
2008-06-09 10:40:00,73.34,73.44,73.23,73.44,68500.0,54.1863,54.2602,54.105,54.2602,68500.0
2008-06-09 10:45:00,73.42,73.56,73.39,73.55,54900.0,54.2454,54.3489,54.2232,54.3415,54900.0
2008-06-09 10:50:00,73.54,73.6,73.53,73.59,70100.0,54.3341,54.3784,54.3267,54.371,70100.0
2008-06-09 10:55:00,73.58,73.64,73.4,73.48,86200.0,54.3636,54.408,54.2306,54.2897,86200.0
2008-06-09 11:00:00,73.48,73.69,73.48,73.62,66100.0,54.2897,54.4449,54.2897,54.3932,66100.0
2008-06-09 11:05:00,73.62,73.76,73.59,73.75,37300.0,54.3932,54.4966,54.371,54.4892,37300.0
2008-06-09 11:10:00,73.74,73.89,73.74,73.77,49300.0,54.4818,54.5927,54.4818,54.504,49300.0
2008-06-09 11:15:00,73.77,73.87,73.77,73.84,40000.0,54.504,54.5779,54.504,54.5557,40000.0
2008-06-09 11:20:00,73.85,73.99,73.84,73.98,64900.0,54.5631,54.6666,54.5557,54.6592,64900.0
2008-06-09 11:25:00,73.97,74.0,73.97,73.99,52200.0,54.6518,54.6739,54.6518,54.6666,52200.0
2008-06-09 11:30:00,73.98,74.04,73.97,74.02,76400.0,54.6592,54.7035,54.6518,54.6887,76400.0
2008-06-09 11:35:00,74.02,74.06,73.99,74.01,55800.0,54.6887,54.7183,54.6666,54.6813,55800.0
2008-06-09 11:40:00,74.0,74.02,73.98,73.99,76300.0,54.6739,54.6887,54.6592,54.6666,76300.0
2008-06-09 11:45:00,74.0,74.02,73.98,74.0,61200.0,54.6739,54.6887,54.6592,54.6739,61200.0
2008-06-09 11:50:00,73.99,74.0,73.93,73.93,82800.0,54.6666,54.6739,54.6222,54.6222,82800.0
2008-06-09 11:55:00,73.93,73.93,73.83,73.87,65700.0,54.6222,54.6222,54.5483,54.5779,65700.0
2008-06-09 12:00:00,73.87,73.95,73.83,73.94,50700.0,54.5779,54.637,54.5483,54.6296,50700.0
2008-06-09 12:05:00,73.94,74.05,73.93,74.04,46700.0,54.6296,54.7109,54.6222,54.7035,46700.0
2008-06-09 12:10:00,74.04,74.11,74.01,74.03,56500.0,54.7035,54.7552,54.6813,54.6961,56500.0
2008-06-09 12:15:00,74.03,74.05,73.99,74.0,23100.0,54.6961,54.7109,54.6666,54.6739,23100.0
2008-06-09 12:20:00,73.99,74.08,73.98,74.06,55400.0,54.6666,54.733,54.6592,54.7183,55400.0
2008-06-09 12:25:00,74.06,74.06,73.97,73.98,18600.0,54.7183,54.7183,54.6518,54.6592,18600.0
2008-06-09 12:30:00,73.98,73.98,73.89,73.89,23600.0,54.6592,54.6592,54.5927,54.5927,23600.0
2008-06-09 12:35:00,73.89,73.93,73.88,73.92,28600.0,54.5927,54.6222,54.5853,54.6148,28600.0
2008-06-09 12:40:00,73.91,73.92,73.88,73.9,45700.0,54.6074,54.6148,54.5853,54.6001,45700.0
2008-06-09 12:45:00,73.9,73.92,73.89,73.9,23200.0,54.6001,54.6148,54.5927,54.6001,23200.0
2008-06-09 12:50:00,73.89,74.01,73.89,73.96,30700.0,54.5927,54.6813,54.5927,54.6444,30700.0
2008-06-09 12:55:00,73.96,73.96,73.88,73.94,28500.0,54.6444,54.6444,54.5853,54.6296,28500.0
2008-06-09 13:00:00,73.94,74.03,73.94,73.96,55500.0,54.6296,54.6961,54.6296,54.6444,55500.0
2008-06-09 13:05:00,73.96,73.97,73.8,73.84,60800.0,54.6444,54.6518,54.5262,54.5557,60800.0
2008-06-09 13:10:00,73.85,73.85,73.75,73.76,58300.0,54.5631,54.5631,54.4892,54.4966,58300.0
2008-06-09 13:15:00,73.77,73.77,73.66,73.68,93100.0,54.504,54.504,54.4227,54.4375,93100.0
2008-06-09 13:20:00,73.69,73.7,73.62,73.66,47700.0,54.4449,54.4523,54.3932,54.4227,47700.0
2008-06-09 13:25:00,73.66,73.8,73.66,73.79,59200.0,54.4227,54.5262,54.4227,54.5188,59200.0
2008-06-09 13:30:00,73.79,73.83,73.76,73.76,40900.0,54.5188,54.5483,54.4966,54.4966,40900.0
2008-06-09 13:35:00,73.76,73.93,73.75,73.91,62200.0,54.4966,54.6222,54.4892,54.6074,62200.0
2008-06-09 13:40:00,73.9,73.95,73.8,73.89,61800.0,54.6001,54.637,54.5262,54.5927,61800.0
2008-06-09 13:45:00,73.9,73.91,73.79,73.81,44400.0,54.6001,54.6074,54.5188,54.5336,44400.0
2008-06-09 13:50:00,73.81,73.89,73.73,73.88,76600.0,54.5336,54.5927,54.4745,54.5853,76600.0
2008-06-09 13:55:00,73.87,73.97,73.85,73.95,69000.0,54.5779,54.6518,54.5631,54.637,69000.0
2008-06-09 14:00:00,73.96,73.99,73.86,73.99,175600.0,54.6444,54.6666,54.5705,54.6666,175600.0
2008-06-09 14:05:00,73.99,74.02,73.81,73.85,77500.0,54.6666,54.6887,54.5336,54.5631,77500.0
2008-06-09 14:10:00,73.85,73.91,73.8,73.85,105100.0,54.5631,54.6074,54.5262,54.5631,105100.0
2008-06-09 14:15:00,73.85,73.96,73.75,73.94,87000.0,54.5631,54.6444,54.4892,54.6296,87000.0
2008-06-09 14:20:00,73.94,74.02,73.91,73.99,79900.0,54.6296,54.6887,54.6074,54.6666,79900.0
2008-06-09 14:25:00,73.97,74.05,73.87,73.99,89000.0,54.6518,54.7109,54.5779,54.6666,89000.0
2008-06-09 14:30:00,73.99,74.02,73.92,73.93,51200.0,54.6666,54.6887,54.6148,54.6222,51200.0
2008-06-09 14:35:00,73.95,74.08,73.93,74.06,97400.0,54.637,54.733,54.6222,54.7183,97400.0
2008-06-09 14:40:00,74.05,74.06,73.85,73.87,60300.0,54.7109,54.7183,54.5631,54.5779,60300.0
2008-06-09 14:45:00,73.86,73.97,73.83,73.9,41900.0,54.5705,54.6518,54.5483,54.6001,41900.0
2008-06-09 14:50:00,73.9,73.91,73.73,73.74,54000.0,54.6001,54.6074,54.4745,54.4818,54000.0
2008-06-09 14:55:00,73.73,73.79,73.7,73.72,62300.0,54.4745,54.5188,54.4523,54.4671,62300.0
2008-06-09 15:00:00,73.72,73.76,73.6,73.6,119000.0,54.4671,54.4966,54.3784,54.3784,119000.0
2008-06-09 15:05:00,73.6,73.68,73.58,73.67,79100.0,54.3784,54.4375,54.3636,54.4301,79100.0
2008-06-09 15:10:00,73.65,73.8,73.62,73.74,58700.0,54.4153,54.5262,54.3932,54.4818,58700.0
2008-06-09 15:15:00,73.74,73.82,73.69,73.73,49600.0,54.4818,54.5409,54.4449,54.4745,49600.0
2008-06-09 15:20:00,73.73,73.89,73.67,73.73,84400.0,54.4745,54.5927,54.4301,54.4745,84400.0
2008-06-09 15:25:00,73.73,73.8,73.69,73.8,53600.0,54.4745,54.5262,54.4449,54.5262,53600.0
2008-06-09 15:30:00,73.79,73.9,73.78,73.78,96400.0,54.5188,54.6001,54.5114,54.5114,96400.0
2008-06-09 15:35:00,73.78,73.87,73.75,73.8,91500.0,54.5114,54.5779,54.4892,54.5262,91500.0
2008-06-09 15:40:00,73.79,74.09,73.76,74.09,106000.0,54.5188,54.7404,54.4966,54.7404,106000.0
2008-06-09 15:45:00,74.09,74.12,73.97,74.05,102700.0,54.7404,54.7626,54.6518,54.7109,102700.0
2008-06-09 15:50:00,74.04,74.12,73.96,74.0,128700.0,54.7035,54.7626,54.6444,54.6739,128700.0
2008-06-09 15:55:00,73.99,74.01,73.95,73.97,88900.0,54.6666,54.6813,54.637,54.6518,88900.0
2008-06-10 09:30:00,73.46,73.46,72.81,72.81,207100.0,54.275,54.275,53.7947,53.7947,207100.0
2008-06-10 09:35:00,72.81,73.11,72.76,72.81,88500.0,53.7947,54.0164,53.7578,53.7947,88500.0
2008-06-10 09:40:00,72.86,73.14,72.77,73.14,61700.0,53.8317,54.0385,53.7652,54.0385,61700.0
2008-06-10 09:45:00,73.13,73.16,72.8,72.86,128500.0,54.0312,54.0533,53.7873,53.8317,128500.0
2008-06-10 09:50:00,72.86,73.06,72.85,73.02,66800.0,53.8317,53.9794,53.8243,53.9499,66800.0
2008-06-10 09:55:00,73.02,73.27,72.96,73.17,84000.0,53.9499,54.1346,53.9055,54.0607,84000.0
2008-06-10 10:00:00,73.18,73.28,72.97,73.26,103800.0,54.0681,54.142,53.9129,54.1272,103800.0
2008-06-10 10:05:00,73.28,73.31,73.17,73.23,78700.0,54.142,54.1641,54.0607,54.105,78700.0
2008-06-10 10:10:00,73.23,73.45,73.17,73.41,172200.0,54.105,54.2676,54.0607,54.238,172200.0
2008-06-10 10:15:00,73.41,73.83,73.4,73.81,253200.0,54.238,54.5483,54.2306,54.5336,253200.0
2008-06-10 10:20:00,73.8,73.83,73.61,73.68,213100.0,54.5262,54.5483,54.3858,54.4375,213100.0
2008-06-10 10:25:00,73.69,73.76,73.63,73.66,61600.0,54.4449,54.4966,54.4006,54.4227,61600.0
2008-06-10 10:30:00,73.66,73.67,73.44,73.47,68500.0,54.4227,54.4301,54.2602,54.2824,68500.0
2008-06-10 10:35:00,73.46,73.5,73.3,73.41,119600.0,54.275,54.3045,54.1568,54.238,119600.0
2008-06-10 10:40:00,73.4,73.48,73.34,73.48,90300.0,54.2306,54.2897,54.1863,54.2897,90300.0
2008-06-10 10:45:00,73.47,73.57,73.33,73.33,30500.0,54.2824,54.3562,54.1789,54.1789,30500.0
2008-06-10 10:50:00,73.33,73.35,73.21,73.27,55000.0,54.1789,54.1937,54.0903,54.1346,55000.0
2008-06-10 10:55:00,73.26,73.35,73.12,73.21,60400.0,54.1272,54.1937,54.0238,54.0903,60400.0
2008-06-10 11:00:00,73.2,73.42,73.1,73.18,79200.0,54.0829,54.2454,54.009,54.0681,79200.0
2008-06-10 11:05:00,73.18,73.18,73.0,73.07,67400.0,54.0681,54.0681,53.9351,53.9868,67400.0
2008-06-10 11:10:00,73.09,73.11,73.01,73.07,58400.0,54.0016,54.0164,53.9425,53.9868,58400.0
2008-06-10 11:15:00,73.06,73.26,73.05,73.07,185100.0,53.9794,54.1272,53.972,53.9868,185100.0
2008-06-10 11:20:00,73.08,73.25,73.07,73.24,69400.0,53.9942,54.1198,53.9868,54.1124,69400.0
2008-06-10 11:25:00,73.22,73.26,73.17,73.22,46300.0,54.0976,54.1272,54.0607,54.0976,46300.0
2008-06-10 11:30:00,73.25,73.33,73.2,73.33,66700.0,54.1198,54.1789,54.0829,54.1789,66700.0
2008-06-10 11:35:00,73.33,73.4,73.3,73.37,45400.0,54.1789,54.2306,54.1568,54.2085,45400.0
2008-06-10 11:40:00,73.39,73.58,73.38,73.58,72500.0,54.2232,54.3636,54.2159,54.3636,72500.0
2008-06-10 11:45:00,73.59,73.65,73.51,73.59,70000.0,54.371,54.4153,54.3119,54.371,70000.0
2008-06-10 11:50:00,73.6,73.62,73.5,73.56,45700.0,54.3784,54.3932,54.3045,54.3489,45700.0
2008-06-10 11:55:00,73.57,73.6,73.53,73.59,45800.0,54.3562,54.3784,54.3267,54.371,45800.0
2008-06-10 12:00:00,73.59,73.65,73.43,73.53,80300.0,54.371,54.4153,54.2528,54.3267,80300.0
2008-06-10 12:05:00,73.57,73.68,73.54,73.6,32200.0,54.3562,54.4375,54.3341,54.3784,32200.0
2008-06-10 12:10:00,73.58,73.69,73.51,73.59,46500.0,54.3636,54.4449,54.3119,54.371,46500.0
2008-06-10 12:15:00,73.58,73.68,73.45,73.49,39000.0,54.3636,54.4375,54.2676,54.2971,39000.0
2008-06-10 12:20:00,73.49,73.7,73.44,73.62,51400.0,54.2971,54.4523,54.2602,54.3932,51400.0
2008-06-10 12:25:00,73.63,73.63,73.53,73.56,29900.0,54.4006,54.4006,54.3267,54.3489,29900.0
2008-06-10 12:30:00,73.57,73.82,73.55,73.81,56200.0,54.3562,54.5409,54.3415,54.5336,56200.0
2008-06-10 12:35:00,73.8,73.84,73.78,73.82,52700.0,54.5262,54.5557,54.5114,54.5409,52700.0
2008-06-10 12:40:00,73.82,73.86,73.75,73.76,53500.0,54.5409,54.5705,54.4892,54.4966,53500.0
2008-06-10 12:45:00,73.76,73.8,73.7,73.79,52400.0,54.4966,54.5262,54.4523,54.5188,52400.0
2008-06-10 12:50:00,73.78,73.8,73.72,73.79,15000.0,54.5114,54.5262,54.4671,54.5188,15000.0
2008-06-10 12:55:00,73.79,73.81,73.66,73.75,25400.0,54.5188,54.5336,54.4227,54.4892,25400.0
2008-06-10 13:00:00,73.75,73.76,73.66,73.71,23600.0,54.4892,54.4966,54.4227,54.4597,23600.0
2008-06-10 13:05:00,73.71,73.8,73.68,73.77,20300.0,54.4597,54.5262,54.4375,54.504,20300.0
2008-06-10 13:10:00,73.77,74.04,73.77,74.03,72700.0,54.504,54.7035,54.504,54.6961,72700.0
2008-06-10 13:15:00,74.03,74.08,73.87,73.91,31900.0,54.6961,54.733,54.5779,54.6074,31900.0
2008-06-10 13:20:00,73.93,74.0,73.9,73.96,20200.0,54.6222,54.6739,54.6001,54.6444,20200.0
2008-06-10 13:25:00,73.93,74.09,73.93,74.09,60200.0,54.6222,54.7404,54.6222,54.7404,60200.0
2008-06-10 13:30:00,74.08,74.11,74.01,74.05,88200.0,54.733,54.7552,54.6813,54.7109,88200.0
2008-06-10 13:35:00,74.05,74.07,73.98,74.01,35100.0,54.7109,54.7257,54.6592,54.6813,35100.0
2008-06-10 13:40:00,74.01,74.03,73.89,73.99,35900.0,54.6813,54.6961,54.5927,54.6666,35900.0
2008-06-10 13:45:00,73.98,73.99,73.84,73.88,14800.0,54.6592,54.6666,54.5557,54.5853,14800.0
2008-06-10 13:50:00,73.88,74.05,73.85,73.9,22800.0,54.5853,54.7109,54.5631,54.6001,22800.0
2008-06-10 13:55:00,73.9,73.95,73.85,73.85,33100.0,54.6001,54.637,54.5631,54.5631,33100.0
2008-06-10 14:00:00,73.84,73.86,73.63,73.68,63900.0,54.5557,54.5705,54.4006,54.4375,63900.0
2008-06-10 14:05:00,73.66,73.67,73.44,73.49,103100.0,54.4227,54.4301,54.2602,54.2971,103100.0
2008-06-10 14:10:00,73.49,73.53,73.44,73.53,50900.0,54.2971,54.3267,54.2602,54.3267,50900.0
2008-06-10 14:15:00,73.52,73.58,73.5,73.56,62600.0,54.3193,54.3636,54.3045,54.3489,62600.0
2008-06-10 14:20:00,73.56,73.66,73.54,73.55,39100.0,54.3489,54.4227,54.3341,54.3415,39100.0
2008-06-10 14:25:00,73.57,73.78,73.5,73.68,49400.0,54.3562,54.5114,54.3045,54.4375,49400.0
2008-06-10 14:30:00,73.68,73.68,73.6,73.63,25900.0,54.4375,54.4375,54.3784,54.4006,25900.0
2008-06-10 14:35:00,73.61,73.65,73.53,73.57,56000.0,54.3858,54.4153,54.3267,54.3562,56000.0
2008-06-10 14:40:00,73.59,73.65,73.53,73.54,36000.0,54.371,54.4153,54.3267,54.3341,36000.0
2008-06-10 14:45:00,73.56,73.56,73.5,73.55,28900.0,54.3489,54.3489,54.3045,54.3415,28900.0
2008-06-10 14:50:00,73.55,73.55,73.37,73.42,51400.0,54.3415,54.3415,54.2085,54.2454,51400.0
2008-06-10 14:55:00,73.43,73.58,73.38,73.47,56200.0,54.2528,54.3636,54.2159,54.2824,56200.0
2008-06-10 15:00:00,73.49,73.67,73.49,73.64,67600.0,54.2971,54.4301,54.2971,54.408,67600.0
2008-06-10 15:05:00,73.64,73.69,73.6,73.67,25200.0,54.408,54.4449,54.3784,54.4301,25200.0
2008-06-10 15:10:00,73.67,73.72,73.66,73.71,27200.0,54.4301,54.4671,54.4227,54.4597,27200.0
2008-06-10 15:15:00,73.71,73.71,73.56,73.59,71600.0,54.4597,54.4597,54.3489,54.371,71600.0
2008-06-10 15:20:00,73.59,73.7,73.55,73.7,53400.0,54.371,54.4523,54.3415,54.4523,53400.0
2008-06-10 15:25:00,73.72,73.81,73.7,73.8,68900.0,54.4671,54.5336,54.4523,54.5262,68900.0
2008-06-10 15:30:00,73.79,73.82,73.63,73.63,77600.0,54.5188,54.5409,54.4006,54.4006,77600.0
2008-06-10 15:35:00,73.64,73.69,73.58,73.58,81600.0,54.408,54.4449,54.3636,54.3636,81600.0
2008-06-10 15:40:00,73.58,73.64,73.43,73.51,109500.0,54.3636,54.408,54.2528,54.3119,109500.0
2008-06-10 15:45:00,73.5,73.6,73.5,73.53,61700.0,54.3045,54.3784,54.3045,54.3267,61700.0
2008-06-10 15:50:00,73.52,73.67,73.5,73.64,106800.0,54.3193,54.4301,54.3045,54.408,106800.0
2008-06-10 15:55:00,73.63,73.66,73.52,73.6,236700.0,54.4006,54.4227,54.3193,54.3784,236700.0
2008-06-11 09:30:00,73.44,73.77,73.13,73.65,120800.0,54.2602,54.504,54.0312,54.4153,120800.0
2008-06-11 09:35:00,73.64,73.71,73.12,73.55,81100.0,54.408,54.4597,54.0238,54.3415,81100.0
2008-06-11 09:40:00,73.55,73.68,73.39,73.57,78800.0,54.3415,54.4375,54.2232,54.3562,78800.0
2008-06-11 09:45:00,73.61,73.64,73.48,73.51,68600.0,54.3858,54.408,54.2897,54.3119,68600.0
2008-06-11 09:50:00,73.49,73.55,73.25,73.26,57800.0,54.2971,54.3415,54.1198,54.1272,57800.0
2008-06-11 09:55:00,73.25,73.39,73.24,73.26,60600.0,54.1198,54.2232,54.1124,54.1272,60600.0
2008-06-11 10:00:00,73.28,73.41,73.2,73.31,78900.0,54.142,54.238,54.0829,54.1641,78900.0
2008-06-11 10:05:00,73.3,73.35,73.14,73.3,98200.0,54.1568,54.1937,54.0385,54.1568,98200.0
2008-06-11 10:10:00,73.3,73.35,72.96,73.14,146600.0,54.1568,54.1937,53.9055,54.0385,146600.0
2008-06-11 10:15:00,73.11,73.23,72.98,73.13,135100.0,54.0164,54.105,53.9203,54.0312,135100.0
2008-06-11 10:20:00,73.12,73.27,73.04,73.11,95100.0,54.0238,54.1346,53.9647,54.0164,95100.0
2008-06-11 10:25:00,73.08,73.34,73.04,73.19,90400.0,53.9942,54.1863,53.9647,54.0755,90400.0
2008-06-11 10:30:00,73.15,73.35,73.15,73.19,89900.0,54.0459,54.1937,54.0459,54.0755,89900.0
2008-06-11 10:35:00,73.18,73.26,73.0,73.07,190100.0,54.0681,54.1272,53.9351,53.9868,190100.0
2008-06-11 10:40:00,73.09,73.11,72.93,73.04,111300.0,54.0016,54.0164,53.8834,53.9647,111300.0
2008-06-11 10:45:00,73.05,73.21,72.97,73.13,117600.0,53.972,54.0903,53.9129,54.0312,117600.0
2008-06-11 10:50:00,73.11,73.29,73.11,73.19,68500.0,54.0164,54.1494,54.0164,54.0755,68500.0
2008-06-11 10:55:00,73.21,73.44,73.1,73.36,90400.0,54.0903,54.2602,54.009,54.2011,90400.0
2008-06-11 11:00:00,73.35,73.38,73.1,73.1,48400.0,54.1937,54.2159,54.009,54.009,48400.0
2008-06-11 11:05:00,73.11,73.2,73.09,73.16,45100.0,54.0164,54.0829,54.0016,54.0533,45100.0
2008-06-11 11:10:00,73.16,73.4,73.16,73.4,57600.0,54.0533,54.2306,54.0533,54.2306,57600.0
2008-06-11 11:15:00,73.4,73.56,73.4,73.55,72800.0,54.2306,54.3489,54.2306,54.3415,72800.0
2008-06-11 11:20:00,73.52,73.52,73.33,73.4,44200.0,54.3193,54.3193,54.1789,54.2306,44200.0
2008-06-11 11:25:00,73.38,73.4,73.16,73.18,112900.0,54.2159,54.2306,54.0533,54.0681,112900.0
2008-06-11 11:30:00,73.16,73.28,73.12,73.15,69600.0,54.0533,54.142,54.0238,54.0459,69600.0
2008-06-11 11:35:00,73.15,73.27,73.13,73.23,50700.0,54.0459,54.1346,54.0312,54.105,50700.0
2008-06-11 11:40:00,73.24,73.32,73.2,73.26,72000.0,54.1124,54.1715,54.0829,54.1272,72000.0
2008-06-11 11:45:00,73.27,73.29,73.15,73.16,55200.0,54.1346,54.1494,54.0459,54.0533,55200.0
2008-06-11 11:50:00,73.18,73.41,73.15,73.36,87800.0,54.0681,54.238,54.0459,54.2011,87800.0
2008-06-11 11:55:00,73.37,73.44,73.31,73.34,59700.0,54.2085,54.2602,54.1641,54.1863,59700.0
2008-06-11 12:00:00,73.35,73.48,73.3,73.42,56200.0,54.1937,54.2897,54.1568,54.2454,56200.0
2008-06-11 12:05:00,73.4,73.43,73.28,73.4,38100.0,54.2306,54.2528,54.142,54.2306,38100.0
2008-06-11 12:10:00,73.4,73.43,73.35,73.35,30500.0,54.2306,54.2528,54.1937,54.1937,30500.0
2008-06-11 12:15:00,73.35,73.46,73.34,73.43,34400.0,54.1937,54.275,54.1863,54.2528,34400.0
2008-06-11 12:20:00,73.44,73.57,73.42,73.56,49000.0,54.2602,54.3562,54.2454,54.3489,49000.0
2008-06-11 12:25:00,73.55,73.57,73.36,73.41,46200.0,54.3415,54.3562,54.2011,54.238,46200.0
2008-06-11 12:30:00,73.4,73.48,73.32,73.46,95000.0,54.2306,54.2897,54.1715,54.275,95000.0
2008-06-11 12:35:00,73.46,73.54,73.4,73.41,38400.0,54.275,54.3341,54.2306,54.238,38400.0
2008-06-11 12:40:00,73.42,73.49,73.32,73.41,57100.0,54.2454,54.2971,54.1715,54.238,57100.0
2008-06-11 12:45:00,73.42,73.48,73.38,73.41,29200.0,54.2454,54.2897,54.2159,54.238,29200.0
2008-06-11 12:50:00,73.4,73.41,73.35,73.38,29700.0,54.2306,54.238,54.1937,54.2159,29700.0
2008-06-11 12:55:00,73.38,73.56,73.35,73.54,43700.0,54.2159,54.3489,54.1937,54.3341,43700.0
2008-06-11 13:00:00,73.55,73.61,73.42,73.59,34100.0,54.3415,54.3858,54.2454,54.371,34100.0
2008-06-11 13:05:00,73.58,73.6,73.46,73.56,43800.0,54.3636,54.3784,54.275,54.3489,43800.0
2008-06-11 13:10:00,73.56,73.65,73.49,73.64,60800.0,54.3489,54.4153,54.2971,54.408,60800.0
2008-06-11 13:15:00,73.63,73.68,73.54,73.55,65600.0,54.4006,54.4375,54.3341,54.3415,65600.0
2008-06-11 13:20:00,73.55,73.63,73.51,73.52,70000.0,54.3415,54.4006,54.3119,54.3193,70000.0
2008-06-11 13:25:00,73.51,73.62,73.51,73.59,62500.0,54.3119,54.3932,54.3119,54.371,62500.0
2008-06-11 13:30:00,73.59,73.61,73.5,73.53,75100.0,54.371,54.3858,54.3045,54.3267,75100.0
2008-06-11 13:35:00,73.54,73.67,73.5,73.55,103800.0,54.3341,54.4301,54.3045,54.3415,103800.0
2008-06-11 13:40:00,73.55,73.6,73.49,73.54,240500.0,54.3415,54.3784,54.2971,54.3341,240500.0
2008-06-11 13:45:00,73.53,73.63,73.41,73.42,74400.0,54.3267,54.4006,54.238,54.2454,74400.0
2008-06-11 13:50:00,73.42,73.48,73.35,73.4,106200.0,54.2454,54.2897,54.1937,54.2306,106200.0
2008-06-11 13:55:00,73.39,73.56,73.35,73.52,119200.0,54.2232,54.3489,54.1937,54.3193,119200.0
2008-06-11 14:00:00,73.52,73.67,73.41,73.55,74500.0,54.3193,54.4301,54.238,54.3415,74500.0
2008-06-11 14:05:00,73.55,73.58,73.39,73.51,54400.0,54.3415,54.3636,54.2232,54.3119,54400.0
2008-06-11 14:10:00,73.51,73.54,73.44,73.52,38400.0,54.3119,54.3341,54.2602,54.3193,38400.0
2008-06-11 14:15:00,73.52,73.55,73.47,73.5,27900.0,54.3193,54.3415,54.2824,54.3045,27900.0
2008-06-11 14:20:00,73.5,73.63,73.48,73.54,43000.0,54.3045,54.4006,54.2897,54.3341,43000.0
2008-06-11 14:25:00,73.54,73.64,73.51,73.53,49400.0,54.3341,54.408,54.3119,54.3267,49400.0
2008-06-11 14:30:00,73.54,73.63,73.51,73.53,51800.0,54.3341,54.4006,54.3119,54.3267,51800.0
2008-06-11 14:35:00,73.54,73.55,73.43,73.49,165100.0,54.3341,54.3415,54.2528,54.2971,165100.0
2008-06-11 14:40:00,73.49,73.53,73.39,73.49,124400.0,54.2971,54.3267,54.2232,54.2971,124400.0
2008-06-11 14:45:00,73.49,73.49,73.33,73.33,37400.0,54.2971,54.2971,54.1789,54.1789,37400.0
2008-06-11 14:50:00,73.33,73.47,73.31,73.38,58500.0,54.1789,54.2824,54.1641,54.2159,58500.0
2008-06-11 14:55:00,73.37,73.39,73.23,73.23,73900.0,54.2085,54.2232,54.105,54.105,73900.0
2008-06-11 15:00:00,73.23,73.35,73.22,73.28,55000.0,54.105,54.1937,54.0976,54.142,55000.0
2008-06-11 15:05:00,73.28,73.35,73.27,73.33,41400.0,54.142,54.1937,54.1346,54.1789,41400.0
2008-06-11 15:10:00,73.32,73.38,73.26,73.32,90700.0,54.1715,54.2159,54.1272,54.1715,90700.0
2008-06-11 15:15:00,73.3,73.32,73.25,73.3,81800.0,54.1568,54.1715,54.1198,54.1568,81800.0
2008-06-11 15:20:00,73.29,73.32,73.24,73.32,108800.0,54.1494,54.1715,54.1124,54.1715,108800.0
2008-06-11 15:25:00,73.32,73.37,73.24,73.33,83200.0,54.1715,54.2085,54.1124,54.1789,83200.0
2008-06-11 15:30:00,73.34,73.39,73.28,73.34,98900.0,54.1863,54.2232,54.142,54.1863,98900.0
2008-06-11 15:35:00,73.34,73.35,73.24,73.26,106700.0,54.1863,54.1937,54.1124,54.1272,106700.0
2008-06-11 15:40:00,73.27,73.36,73.25,73.3,133300.0,54.1346,54.2011,54.1198,54.1568,133300.0
2008-06-11 15:45:00,73.3,73.31,73.25,73.25,119900.0,54.1568,54.1641,54.1198,54.1198,119900.0
2008-06-11 15:50:00,73.25,73.29,73.24,73.25,192700.0,54.1198,54.1494,54.1124,54.1198,192700.0
2008-06-11 15:55:00,73.26,73.31,73.23,73.28,212700.0,54.1272,54.1641,54.105,54.142,212700.0
2008-06-12 09:30:00,74.03,75.23,74.01,74.95,300400.0,54.6961,55.5827,54.6813,55.3758,300400.0
2008-06-12 09:35:00,74.98,75.77,74.81,75.77,297600.0,55.398,55.9817,55.2724,55.9817,297600.0
2008-06-12 09:40:00,75.79,76.73,75.77,76.63,382200.0,55.9965,56.691,55.9817,56.6171,382200.0
2008-06-12 09:45:00,76.65,76.9,76.58,76.61,335500.0,56.6319,56.8166,56.5801,56.6023,335500.0
2008-06-12 09:50:00,76.6,77.05,76.28,76.36,322500.0,56.5949,56.9274,56.3585,56.4176,322500.0
2008-06-12 09:55:00,76.37,76.54,75.9,75.91,162200.0,56.425,56.5506,56.0777,56.0851,162200.0
2008-06-12 10:00:00,75.9,76.43,75.89,76.41,181000.0,56.0777,56.4693,56.0703,56.4545,181000.0
2008-06-12 10:05:00,76.43,76.6,76.25,76.51,174900.0,56.4693,56.5949,56.3363,56.5284,174900.0
2008-06-12 10:10:00,76.52,76.78,76.52,76.74,215000.0,56.5358,56.7279,56.5358,56.6984,215000.0
2008-06-12 10:15:00,76.74,76.75,76.42,76.42,164500.0,56.6984,56.7057,56.4619,56.4619,164500.0
2008-06-12 10:20:00,76.42,76.44,76.22,76.28,173400.0,56.4619,56.4767,56.3142,56.3585,173400.0
2008-06-12 10:25:00,76.26,76.3,76.12,76.25,138100.0,56.3437,56.3733,56.2403,56.3363,138100.0
2008-06-12 10:30:00,76.23,76.26,76.07,76.21,121000.0,56.3215,56.3437,56.2033,56.3068,121000.0
2008-06-12 10:35:00,76.2,76.2,75.96,75.99,143000.0,56.2994,56.2994,56.1221,56.1442,143000.0
2008-06-12 10:40:00,75.99,76.04,75.9,75.91,82100.0,56.1442,56.1812,56.0777,56.0851,82100.0
2008-06-12 10:45:00,75.93,75.96,75.68,75.75,104300.0,56.0999,56.1221,55.9152,55.9669,104300.0
2008-06-12 10:50:00,75.76,75.77,75.55,75.55,146600.0,55.9743,55.9817,55.8191,55.8191,146600.0
2008-06-12 10:55:00,75.56,75.65,75.46,75.53,113500.0,55.8265,55.893,55.7526,55.8044,113500.0
2008-06-12 11:00:00,75.52,75.87,75.52,75.84,147100.0,55.797,56.0556,55.797,56.0334,147100.0
2008-06-12 11:05:00,75.83,75.87,75.57,75.62,76800.0,56.026,56.0556,55.8339,55.8709,76800.0
2008-06-12 11:10:00,75.62,75.74,75.57,75.74,77400.0,55.8709,55.9595,55.8339,55.9595,77400.0
2008-06-12 11:15:00,75.73,75.86,75.72,75.77,82800.0,55.9521,56.0482,55.9447,55.9817,82800.0
2008-06-12 11:20:00,75.76,75.85,75.75,75.75,67200.0,55.9743,56.0408,55.9669,55.9669,67200.0
2008-06-12 11:25:00,75.76,75.79,75.54,75.78,70500.0,55.9743,55.9965,55.8117,55.9891,70500.0
2008-06-12 11:30:00,75.78,75.82,75.57,75.61,41100.0,55.9891,56.0186,55.8339,55.8635,41100.0
2008-06-12 11:35:00,75.61,75.61,75.5,75.54,33500.0,55.8635,55.8635,55.7822,55.8117,33500.0
2008-06-12 11:40:00,75.53,75.55,75.24,75.26,68800.0,55.8044,55.8191,55.5901,55.6049,68800.0
2008-06-12 11:45:00,75.26,75.34,75.26,75.3,42200.0,55.6049,55.664,55.6049,55.6344,42200.0
2008-06-12 11:50:00,75.29,75.31,75.2,75.29,55800.0,55.627,55.6418,55.5605,55.627,55800.0
2008-06-12 11:55:00,75.3,75.3,75.18,75.27,62200.0,55.6344,55.6344,55.5458,55.6123,62200.0
2008-06-12 12:00:00,75.28,75.28,75.21,75.22,36800.0,55.6197,55.6197,55.5679,55.5753,36800.0
2008-06-12 12:05:00,75.22,75.41,75.22,75.3,65200.0,55.5753,55.7157,55.5753,55.6344,65200.0
2008-06-12 12:10:00,75.28,75.32,75.25,75.26,38700.0,55.6197,55.6492,55.5975,55.6049,38700.0
2008-06-12 12:15:00,75.26,75.32,75.18,75.26,47600.0,55.6049,55.6492,55.5458,55.6049,47600.0
2008-06-12 12:20:00,75.27,75.41,75.23,75.32,35500.0,55.6123,55.7157,55.5827,55.6492,35500.0
2008-06-12 12:25:00,75.31,75.43,75.3,75.39,43500.0,55.6418,55.7305,55.6344,55.7009,43500.0
2008-06-12 12:30:00,75.43,75.53,75.39,75.5,53300.0,55.7305,55.8044,55.7009,55.7822,53300.0
2008-06-12 12:35:00,75.51,75.51,75.28,75.28,39600.0,55.7896,55.7896,55.6197,55.6197,39600.0
2008-06-12 12:40:00,75.28,75.3,75.16,75.17,42800.0,55.6197,55.6344,55.531,55.5384,42800.0
2008-06-12 12:45:00,75.18,75.2,75.02,75.06,69800.0,55.5458,55.5605,55.4276,55.4571,69800.0
2008-06-12 12:50:00,75.06,75.12,75.03,75.08,56400.0,55.4571,55.5014,55.4349,55.4719,56400.0
2008-06-12 12:55:00,75.08,75.09,75.0,75.07,62100.0,55.4719,55.4793,55.4128,55.4645,62100.0
2008-06-12 13:00:00,75.08,75.2,75.07,75.14,25300.0,55.4719,55.5605,55.4645,55.5162,25300.0
2008-06-12 13:05:00,75.12,75.13,75.0,75.02,66400.0,55.5014,55.5088,55.4128,55.4276,66400.0
2008-06-12 13:10:00,75.03,75.04,74.83,74.93,122500.0,55.4349,55.4423,55.2872,55.3611,122500.0
2008-06-12 13:15:00,74.93,74.94,74.76,74.77,28500.0,55.3611,55.3684,55.2355,55.2428,28500.0
2008-06-12 13:20:00,74.75,74.78,74.67,74.69,52500.0,55.2281,55.2502,55.169,55.1837,52500.0
2008-06-12 13:25:00,74.7,74.75,74.68,74.71,41500.0,55.1911,55.2281,55.1763,55.1985,41500.0
2008-06-12 13:30:00,74.71,74.75,74.56,74.6,45400.0,55.1985,55.2281,55.0877,55.1172,45400.0
2008-06-12 13:35:00,74.58,74.89,74.58,74.88,94700.0,55.1025,55.3315,55.1025,55.3241,94700.0
2008-06-12 13:40:00,74.86,74.89,74.75,74.79,159700.0,55.3093,55.3315,55.2281,55.2576,159700.0
2008-06-12 13:45:00,74.79,74.89,74.64,74.83,129100.0,55.2576,55.3315,55.1468,55.2872,129100.0
2008-06-12 13:50:00,74.83,74.85,74.62,74.69,60800.0,55.2872,55.302,55.132,55.1837,60800.0
2008-06-12 13:55:00,74.69,74.69,74.54,74.56,65800.0,55.1837,55.1837,55.0729,55.0877,65800.0
2008-06-12 14:00:00,74.55,74.56,74.35,74.35,125500.0,55.0803,55.0877,54.9325,54.9325,125500.0
2008-06-12 14:05:00,74.35,74.5,74.32,74.46,55800.0,54.9325,55.0434,54.9104,55.0138,55800.0
2008-06-12 14:10:00,74.48,74.48,74.28,74.3,82600.0,55.0286,55.0286,54.8808,54.8956,82600.0
2008-06-12 14:15:00,74.31,74.37,74.22,74.22,151500.0,54.903,54.9473,54.8365,54.8365,151500.0
2008-06-12 14:20:00,74.23,74.52,74.23,74.44,98400.0,54.8439,55.0581,54.8439,54.999,98400.0
2008-06-12 14:25:00,74.44,74.46,74.2,74.21,67500.0,54.999,55.0138,54.8217,54.8291,67500.0
2008-06-12 14:30:00,74.22,74.24,74.1,74.14,61500.0,54.8365,54.8513,54.7478,54.7774,61500.0
2008-06-12 14:35:00,74.16,74.25,74.0,74.08,103600.0,54.7922,54.8586,54.6739,54.733,103600.0
2008-06-12 14:40:00,74.08,74.17,74.06,74.1,45200.0,54.733,54.7995,54.7183,54.7478,45200.0
2008-06-12 14:45:00,74.11,74.62,73.97,74.46,465000.0,54.7552,55.132,54.6518,55.0138,465000.0
2008-06-12 14:50:00,74.47,74.48,74.19,74.43,177000.0,55.0212,55.0286,54.8143,54.9916,177000.0
2008-06-12 14:55:00,74.41,74.58,74.41,74.54,100400.0,54.9769,55.1025,54.9769,55.0729,100400.0
2008-06-12 15:00:00,74.54,74.61,74.2,74.37,163300.0,55.0729,55.1246,54.8217,54.9473,163300.0
2008-06-12 15:05:00,74.37,74.5,74.34,74.45,162600.0,54.9473,55.0434,54.9251,55.0064,162600.0
2008-06-12 15:10:00,74.44,74.57,74.3,74.36,102700.0,54.999,55.0951,54.8956,54.9399,102700.0
2008-06-12 15:15:00,74.37,74.39,74.22,74.25,76900.0,54.9473,54.9621,54.8365,54.8586,76900.0
2008-06-12 15:20:00,74.25,74.25,74.09,74.11,80700.0,54.8586,54.8586,54.7404,54.7552,80700.0
2008-06-12 15:25:00,74.09,74.11,73.95,73.98,202500.0,54.7404,54.7552,54.637,54.6592,202500.0
2008-06-12 15:30:00,73.99,74.11,73.93,73.93,174900.0,54.6666,54.7552,54.6222,54.6222,174900.0
2008-06-12 15:35:00,73.94,74.0,73.84,73.87,138700.0,54.6296,54.6739,54.5557,54.5779,138700.0
2008-06-12 15:40:00,73.87,73.96,73.79,73.96,143000.0,54.5779,54.6444,54.5188,54.6444,143000.0
2008-06-12 15:45:00,73.95,74.13,73.91,74.0,190600.0,54.637,54.77,54.6074,54.6739,190600.0
2008-06-12 15:50:00,74.01,74.05,73.94,73.97,136300.0,54.6813,54.7109,54.6296,54.6518,136300.0
2008-06-12 15:55:00,73.97,74.1,73.94,74.09,252200.0,54.6518,54.7478,54.6296,54.7404,252200.0
2008-06-13 09:30:00,74.76,75.0,74.42,74.58,146100.0,55.2355,55.4128,54.9843,55.1025,146100.0
2008-06-13 09:35:00,74.6,74.95,74.4,74.86,98300.0,55.1172,55.3758,54.9695,55.3093,98300.0
2008-06-13 09:40:00,74.89,74.89,74.5,74.56,71400.0,55.3315,55.3315,55.0434,55.0877,71400.0
2008-06-13 09:45:00,74.59,74.74,74.5,74.63,128200.0,55.1099,55.2207,55.0434,55.1394,128200.0
2008-06-13 09:50:00,74.6,74.71,74.48,74.48,136700.0,55.1172,55.1985,55.0286,55.0286,136700.0
2008-06-13 09:55:00,74.48,74.75,74.38,74.72,156900.0,55.0286,55.2281,54.9547,55.2059,156900.0
2008-06-13 10:00:00,74.72,75.36,74.68,75.33,136700.0,55.2059,55.6788,55.1763,55.6566,136700.0
2008-06-13 10:05:00,75.33,75.43,75.24,75.27,130600.0,55.6566,55.7305,55.5901,55.6123,130600.0
2008-06-13 10:10:00,75.28,75.33,75.06,75.22,79900.0,55.6197,55.6566,55.4571,55.5753,79900.0
2008-06-13 10:15:00,75.22,75.46,75.2,75.3,104800.0,55.5753,55.7526,55.5605,55.6344,104800.0
2008-06-13 10:20:00,75.3,75.49,75.3,75.36,165800.0,55.6344,55.7748,55.6344,55.6788,165800.0
2008-06-13 10:25:00,75.37,75.4,75.2,75.26,79600.0,55.6861,55.7083,55.5605,55.6049,79600.0
2008-06-13 10:30:00,75.24,75.31,75.19,75.23,101700.0,55.5901,55.6418,55.5532,55.5827,101700.0
2008-06-13 10:35:00,75.24,75.25,75.07,75.1,78000.0,55.5901,55.5975,55.4645,55.4867,78000.0
2008-06-13 10:40:00,75.08,75.2,75.0,75.03,86300.0,55.4719,55.5605,55.4128,55.4349,86300.0
2008-06-13 10:45:00,75.02,75.15,74.99,75.08,79200.0,55.4276,55.5236,55.4054,55.4719,79200.0
2008-06-13 10:50:00,75.08,75.33,75.07,75.2,93400.0,55.4719,55.6566,55.4645,55.5605,93400.0
2008-06-13 10:55:00,75.21,75.23,75.04,75.2,110100.0,55.5679,55.5827,55.4423,55.5605,110100.0
2008-06-13 11:00:00,75.21,75.35,75.14,75.18,62300.0,55.5679,55.6714,55.5162,55.5458,62300.0
2008-06-13 11:05:00,75.18,75.2,75.08,75.08,60400.0,55.5458,55.5605,55.4719,55.4719,60400.0
2008-06-13 11:10:00,75.07,75.28,75.06,75.25,40000.0,55.4645,55.6197,55.4571,55.5975,40000.0
2008-06-13 11:15:00,75.24,75.26,75.1,75.11,31000.0,55.5901,55.6049,55.4867,55.494,31000.0
2008-06-13 11:20:00,75.11,75.17,74.97,75.17,72800.0,55.494,55.5384,55.3906,55.5384,72800.0
2008-06-13 11:25:00,75.19,75.19,74.95,75.04,53500.0,55.5532,55.5532,55.3758,55.4423,53500.0
2008-06-13 11:30:00,75.04,75.07,74.87,74.95,64600.0,55.4423,55.4645,55.3167,55.3758,64600.0
2008-06-13 11:35:00,74.96,74.98,74.85,74.95,43900.0,55.3832,55.398,55.302,55.3758,43900.0
2008-06-13 11:40:00,74.95,75.03,74.9,74.94,51200.0,55.3758,55.4349,55.3389,55.3684,51200.0
2008-06-13 11:45:00,74.94,74.97,74.71,74.74,102000.0,55.3684,55.3906,55.1985,55.2207,102000.0
2008-06-13 11:50:00,74.73,74.89,74.69,74.86,32700.0,55.2133,55.3315,55.1837,55.3093,32700.0
2008-06-13 11:55:00,74.85,74.89,74.77,74.87,27200.0,55.302,55.3315,55.2428,55.3167,27200.0
2008-06-13 12:00:00,74.88,74.93,74.76,74.76,30000.0,55.3241,55.3611,55.2355,55.2355,30000.0
2008-06-13 12:05:00,74.76,74.87,74.75,74.87,21800.0,55.2355,55.3167,55.2281,55.3167,21800.0
2008-06-13 12:10:00,74.87,74.9,74.75,74.85,16900.0,55.3167,55.3389,55.2281,55.302,16900.0
2008-06-13 12:15:00,74.85,74.98,74.83,74.86,19400.0,55.302,55.398,55.2872,55.3093,19400.0
2008-06-13 12:20:00,74.85,74.88,74.75,74.76,17000.0,55.302,55.3241,55.2281,55.2355,17000.0
2008-06-13 12:25:00,74.76,74.78,74.74,74.76,17700.0,55.2355,55.2502,55.2207,55.2355,17700.0
2008-06-13 12:30:00,74.74,74.89,74.74,74.86,19200.0,55.2207,55.3315,55.2207,55.3093,19200.0
2008-06-13 12:35:00,74.88,74.88,74.73,74.73,29200.0,55.3241,55.3241,55.2133,55.2133,29200.0
2008-06-13 12:40:00,74.71,74.8,74.66,74.76,51400.0,55.1985,55.265,55.1616,55.2355,51400.0
2008-06-13 12:45:00,74.76,74.79,74.7,74.74,22400.0,55.2355,55.2576,55.1911,55.2207,22400.0
2008-06-13 12:50:00,74.73,74.79,74.69,74.74,35500.0,55.2133,55.2576,55.1837,55.2207,35500.0
2008-06-13 12:55:00,74.73,74.74,74.68,74.68,16400.0,55.2133,55.2207,55.1763,55.1763,16400.0
2008-06-13 13:00:00,74.67,74.69,74.59,74.61,30200.0,55.169,55.1837,55.1099,55.1246,30200.0
2008-06-13 13:05:00,74.61,74.72,74.6,74.65,40100.0,55.1246,55.2059,55.1172,55.1542,40100.0
2008-06-13 13:10:00,74.65,74.89,74.61,74.86,34100.0,55.1542,55.3315,55.1246,55.3093,34100.0
2008-06-13 13:15:00,74.85,74.86,74.8,74.84,23300.0,55.302,55.3093,55.265,55.2946,23300.0
2008-06-13 13:20:00,74.81,74.86,74.72,74.78,33100.0,55.2724,55.3093,55.2059,55.2502,33100.0
2008-06-13 13:25:00,74.8,74.87,74.74,74.76,17700.0,55.265,55.3167,55.2207,55.2355,17700.0
2008-06-13 13:30:00,74.76,74.8,74.7,74.75,25700.0,55.2355,55.265,55.1911,55.2281,25700.0
2008-06-13 13:35:00,74.74,74.75,74.55,74.59,44800.0,55.2207,55.2281,55.0803,55.1099,44800.0
2008-06-13 13:40:00,74.57,74.65,74.54,74.55,38900.0,55.0951,55.1542,55.0729,55.0803,38900.0
2008-06-13 13:45:00,74.57,74.62,74.5,74.6,51500.0,55.0951,55.132,55.0434,55.1172,51500.0
2008-06-13 13:50:00,74.6,74.69,74.59,74.62,68000.0,55.1172,55.1837,55.1099,55.132,68000.0
2008-06-13 13:55:00,74.67,74.68,74.61,74.64,39400.0,55.169,55.1763,55.1246,55.1468,39400.0
2008-06-13 14:00:00,74.64,74.76,74.54,74.67,53900.0,55.1468,55.2355,55.0729,55.169,53900.0
2008-06-13 14:05:00,74.67,74.72,74.6,74.71,49300.0,55.169,55.2059,55.1172,55.1985,49300.0
2008-06-13 14:10:00,74.72,74.88,74.71,74.82,50500.0,55.2059,55.3241,55.1985,55.2798,50500.0
2008-06-13 14:15:00,74.81,75.0,74.78,74.94,74300.0,55.2724,55.4128,55.2502,55.3684,74300.0
2008-06-13 14:20:00,74.94,74.99,74.5,74.84,116500.0,55.3684,55.4054,55.0434,55.2946,116500.0
2008-06-13 14:25:00,74.84,74.91,74.78,74.88,39700.0,55.2946,55.3463,55.2502,55.3241,39700.0
2008-06-13 14:30:00,74.88,74.9,74.8,74.84,38600.0,55.3241,55.3389,55.265,55.2946,38600.0
2008-06-13 14:35:00,74.85,74.85,74.71,74.75,26000.0,55.302,55.302,55.1985,55.2281,26000.0
2008-06-13 14:40:00,74.73,75.0,74.6,75.0,548000.0,55.2133,55.4128,55.1172,55.4128,548000.0
2008-06-13 14:45:00,74.98,74.98,74.89,74.94,32800.0,55.398,55.398,55.3315,55.3684,32800.0
2008-06-13 14:50:00,74.93,75.02,74.89,74.94,49500.0,55.3611,55.4276,55.3315,55.3684,49500.0
2008-06-13 14:55:00,74.96,75.0,74.89,74.98,35100.0,55.3832,55.4128,55.3315,55.398,35100.0
2008-06-13 15:00:00,74.96,75.04,74.91,75.04,42100.0,55.3832,55.4423,55.3463,55.4423,42100.0
2008-06-13 15:05:00,75.04,75.07,74.92,74.95,32100.0,55.4423,55.4645,55.3537,55.3758,32100.0
2008-06-13 15:10:00,74.95,75.04,74.92,74.93,41900.0,55.3758,55.4423,55.3537,55.3611,41900.0
2008-06-13 15:15:00,74.92,74.94,74.82,74.88,46000.0,55.3537,55.3684,55.2798,55.3241,46000.0
2008-06-13 15:20:00,74.88,74.9,74.81,74.88,45600.0,55.3241,55.3389,55.2724,55.3241,45600.0
2008-06-13 15:25:00,74.87,74.87,74.71,74.75,55800.0,55.3167,55.3167,55.1985,55.2281,55800.0
2008-06-13 15:30:00,74.75,74.81,74.69,74.69,68100.0,55.2281,55.2724,55.1837,55.1837,68100.0
2008-06-13 15:35:00,74.7,74.92,74.69,74.88,151300.0,55.1911,55.3537,55.1837,55.3241,151300.0
2008-06-13 15:40:00,74.87,75.01,74.8,74.8,114100.0,55.3167,55.4202,55.265,55.265,114100.0
2008-06-13 15:45:00,74.8,75.2,74.77,75.06,245900.0,55.265,55.5605,55.2428,55.4571,245900.0
2008-06-13 15:50:00,75.05,75.15,74.96,75.01,143700.0,55.4497,55.5236,55.3832,55.4202,143700.0
2008-06-13 15:55:00,75.02,75.12,74.97,75.09,158400.0,55.4276,55.5014,55.3906,55.4793,158400.0
2008-06-16 09:30:00,74.77,74.96,74.19,74.92,123800.0,55.2428,55.3832,54.8143,55.3537,123800.0
2008-06-16 09:35:00,74.92,74.99,74.47,74.62,65100.0,55.3537,55.4054,55.0212,55.132,65100.0
2008-06-16 09:40:00,74.61,74.64,74.36,74.39,33900.0,55.1246,55.1468,54.9399,54.9621,33900.0
2008-06-16 09:45:00,74.41,74.49,74.22,74.23,65000.0,54.9769,55.036,54.8365,54.8439,65000.0
2008-06-16 09:50:00,74.22,74.22,74.03,74.18,60800.0,54.8365,54.8365,54.6961,54.8069,60800.0
2008-06-16 09:55:00,74.16,74.37,74.11,74.35,65300.0,54.7922,54.9473,54.7552,54.9325,65300.0
2008-06-16 10:00:00,74.37,74.48,74.22,74.28,40700.0,54.9473,55.0286,54.8365,54.8808,40700.0
2008-06-16 10:05:00,74.28,74.56,74.21,74.48,40200.0,54.8808,55.0877,54.8291,55.0286,40200.0
2008-06-16 10:10:00,74.51,74.6,74.43,74.52,51900.0,55.0507,55.1172,54.9916,55.0581,51900.0
2008-06-16 10:15:00,74.52,74.57,74.45,74.46,38800.0,55.0581,55.0951,55.0064,55.0138,38800.0
2008-06-16 10:20:00,74.46,74.5,74.33,74.35,48400.0,55.0138,55.0434,54.9178,54.9325,48400.0
2008-06-16 10:25:00,74.36,74.53,74.33,74.37,41500.0,54.9399,55.0655,54.9178,54.9473,41500.0
2008-06-16 10:30:00,74.37,74.42,74.3,74.31,51200.0,54.9473,54.9843,54.8956,54.903,51200.0
2008-06-16 10:35:00,74.32,74.45,74.26,74.4,43500.0,54.9104,55.0064,54.866,54.9695,43500.0
2008-06-16 10:40:00,74.41,74.53,74.38,74.48,39100.0,54.9769,55.0655,54.9547,55.0286,39100.0
2008-06-16 10:45:00,74.48,74.54,74.31,74.54,53700.0,55.0286,55.0729,54.903,55.0729,53700.0
2008-06-16 10:50:00,74.56,74.77,74.55,74.73,42400.0,55.0877,55.2428,55.0803,55.2133,42400.0
2008-06-16 10:55:00,74.73,74.85,74.71,74.85,43400.0,55.2133,55.302,55.1985,55.302,43400.0
2008-06-16 11:00:00,74.84,74.95,74.84,74.93,60800.0,55.2946,55.3758,55.2946,55.3611,60800.0
2008-06-16 11:05:00,74.94,74.98,74.92,74.96,41100.0,55.3684,55.398,55.3537,55.3832,41100.0
2008-06-16 11:10:00,74.96,75.07,74.96,75.01,38100.0,55.3832,55.4645,55.3832,55.4202,38100.0
2008-06-16 11:15:00,75.0,75.06,74.85,74.85,34600.0,55.4128,55.4571,55.302,55.302,34600.0
2008-06-16 11:20:00,74.84,74.87,74.79,74.87,33200.0,55.2946,55.3167,55.2576,55.3167,33200.0
2008-06-16 11:25:00,74.89,74.97,74.85,74.95,27900.0,55.3315,55.3906,55.302,55.3758,27900.0
2008-06-16 11:30:00,74.97,74.99,74.91,74.99,28200.0,55.3906,55.4054,55.3463,55.4054,28200.0
2008-06-16 11:35:00,74.99,75.1,74.94,75.09,25200.0,55.4054,55.4867,55.3684,55.4793,25200.0
2008-06-16 11:40:00,75.09,75.12,75.0,75.12,28700.0,55.4793,55.5014,55.4128,55.5014,28700.0
2008-06-16 11:45:00,75.12,75.15,74.4,74.99,29500.0,55.5014,55.5236,54.9695,55.4054,29500.0
2008-06-16 11:50:00,75.0,75.06,74.98,75.02,45200.0,55.4128,55.4571,55.398,55.4276,45200.0
2008-06-16 11:55:00,75.01,75.04,74.98,75.03,19500.0,55.4202,55.4423,55.398,55.4349,19500.0
2008-06-16 12:00:00,75.04,75.06,74.89,74.9,45200.0,55.4423,55.4571,55.3315,55.3389,45200.0
2008-06-16 12:05:00,74.9,74.92,74.83,74.85,27900.0,55.3389,55.3537,55.2872,55.302,27900.0
2008-06-16 12:10:00,74.85,74.86,74.81,74.82,15400.0,55.302,55.3093,55.2724,55.2798,15400.0
2008-06-16 12:15:00,74.83,74.86,74.78,74.83,23700.0,55.2872,55.3093,55.2502,55.2872,23700.0
2008-06-16 12:20:00,74.85,74.9,74.84,74.87,18300.0,55.302,55.3389,55.2946,55.3167,18300.0
2008-06-16 12:25:00,74.89,74.95,74.85,74.92,21500.0,55.3315,55.3758,55.302,55.3537,21500.0
2008-06-16 12:30:00,74.94,74.99,74.92,74.96,15500.0,55.3684,55.4054,55.3537,55.3832,15500.0
2008-06-16 12:35:00,74.97,74.98,74.93,74.96,14800.0,55.3906,55.398,55.3611,55.3832,14800.0
2008-06-16 12:40:00,74.96,75.05,74.91,74.95,24100.0,55.3832,55.4497,55.3463,55.3758,24100.0
2008-06-16 12:45:00,74.94,75.0,74.9,75.0,14500.0,55.3684,55.4128,55.3389,55.4128,14500.0
2008-06-16 12:50:00,75.0,75.21,74.99,75.15,30000.0,55.4128,55.5679,55.4054,55.5236,30000.0
2008-06-16 12:55:00,75.15,75.15,75.04,75.06,12900.0,55.5236,55.5236,55.4423,55.4571,12900.0
2008-06-16 13:00:00,75.06,75.1,75.03,75.04,26100.0,55.4571,55.4867,55.4349,55.4423,26100.0
2008-06-16 13:05:00,75.05,75.05,74.93,74.94,29800.0,55.4497,55.4497,55.3611,55.3684,29800.0
2008-06-16 13:10:00,74.94,75.03,74.83,74.98,40000.0,55.3684,55.4349,55.2872,55.398,40000.0
2008-06-16 13:15:00,74.98,75.03,74.97,75.0,45200.0,55.398,55.4349,55.3906,55.4128,45200.0
2008-06-16 13:20:00,75.0,75.07,74.98,74.98,17300.0,55.4128,55.4645,55.398,55.398,17300.0
2008-06-16 13:25:00,75.0,75.24,75.0,75.2,20300.0,55.4128,55.5901,55.4128,55.5605,20300.0
2008-06-16 13:30:00,75.2,75.37,75.2,75.33,34700.0,55.5605,55.6861,55.5605,55.6566,34700.0
2008-06-16 13:35:00,75.33,75.4,75.3,75.35,37100.0,55.6566,55.7083,55.6344,55.6714,37100.0
2008-06-16 13:40:00,75.34,75.45,75.34,75.36,41700.0,55.664,55.7453,55.664,55.6788,41700.0
2008-06-16 13:45:00,75.35,75.38,75.18,75.26,23800.0,55.6714,55.6935,55.5458,55.6049,23800.0
2008-06-16 13:50:00,75.26,75.3,75.14,75.18,22100.0,55.6049,55.6344,55.5162,55.5458,22100.0
2008-06-16 13:55:00,75.17,75.25,75.15,75.22,13300.0,55.5384,55.5975,55.5236,55.5753,13300.0
2008-06-16 14:00:00,75.22,75.27,75.09,75.09,25400.0,55.5753,55.6123,55.4793,55.4793,25400.0
2008-06-16 14:05:00,75.09,75.15,75.03,75.09,23100.0,55.4793,55.5236,55.4349,55.4793,23100.0
2008-06-16 14:10:00,75.08,75.12,75.03,75.03,27300.0,55.4719,55.5014,55.4349,55.4349,27300.0
2008-06-16 14:15:00,75.04,75.1,75.02,75.05,18400.0,55.4423,55.4867,55.4276,55.4497,18400.0
2008-06-16 14:20:00,75.07,75.21,75.06,75.13,31700.0,55.4645,55.5679,55.4571,55.5088,31700.0
2008-06-16 14:25:00,75.13,75.15,75.0,75.07,24300.0,55.5088,55.5236,55.4128,55.4645,24300.0
2008-06-16 14:30:00,75.07,75.15,75.07,75.07,20300.0,55.4645,55.5236,55.4645,55.4645,20300.0
2008-06-16 14:35:00,75.08,75.15,75.07,75.14,19700.0,55.4719,55.5236,55.4645,55.5162,19700.0
2008-06-16 14:40:00,75.15,75.26,75.14,75.17,26600.0,55.5236,55.6049,55.5162,55.5384,26600.0
2008-06-16 14:45:00,75.17,75.19,75.11,75.13,23800.0,55.5384,55.5532,55.494,55.5088,23800.0
2008-06-16 14:50:00,75.1,75.18,75.08,75.15,28300.0,55.4867,55.5458,55.4719,55.5236,28300.0
2008-06-16 14:55:00,75.17,75.18,75.12,75.14,11900.0,55.5384,55.5458,55.5014,55.5162,11900.0
2008-06-16 15:00:00,75.12,75.14,75.03,75.1,32000.0,55.5014,55.5162,55.4349,55.4867,32000.0
2008-06-16 15:05:00,75.12,75.13,75.02,75.06,25300.0,55.5014,55.5088,55.4276,55.4571,25300.0
2008-06-16 15:10:00,75.07,75.14,75.01,75.06,38200.0,55.4645,55.5162,55.4202,55.4571,38200.0
2008-06-16 15:15:00,75.07,75.3,75.07,75.21,160100.0,55.4645,55.6344,55.4645,55.5679,160100.0
2008-06-16 15:20:00,75.2,75.25,75.11,75.11,37500.0,55.5605,55.5975,55.494,55.494,37500.0
2008-06-16 15:25:00,75.11,75.2,75.1,75.14,27900.0,55.494,55.5605,55.4867,55.5162,27900.0
2008-06-16 15:30:00,75.14,75.22,75.12,75.17,84700.0,55.5162,55.5753,55.5014,55.5384,84700.0
2008-06-16 15:35:00,75.17,75.25,75.11,75.16,61700.0,55.5384,55.5975,55.494,55.531,61700.0
2008-06-16 15:40:00,75.17,75.2,75.09,75.13,51600.0,55.5384,55.5605,55.4793,55.5088,51600.0
2008-06-16 15:45:00,75.12,75.21,75.1,75.17,56100.0,55.5014,55.5679,55.4867,55.5384,56100.0
2008-06-16 15:50:00,75.15,75.35,75.14,75.2,135000.0,55.5236,55.6714,55.5162,55.5605,135000.0
2008-06-16 15:55:00,75.21,75.25,75.01,75.02,138500.0,55.5679,55.5975,55.4202,55.4276,138500.0
2008-06-17 09:30:00,75.38,75.5,75.11,75.23,72400.0,55.6935,55.7822,55.494,55.5827,72400.0
2008-06-17 09:35:00,75.22,75.24,74.78,74.78,86000.0,55.5753,55.5901,55.2502,55.2502,86000.0
2008-06-17 09:40:00,74.78,74.91,74.67,74.85,70400.0,55.2502,55.3463,55.169,55.302,70400.0
2008-06-17 09:45:00,74.85,74.85,74.66,74.66,69600.0,55.302,55.302,55.1616,55.1616,69600.0
2008-06-17 09:50:00,74.66,74.76,74.65,74.7,45100.0,55.1616,55.2355,55.1542,55.1911,45100.0
2008-06-17 09:55:00,74.71,74.73,74.61,74.61,74500.0,55.1985,55.2133,55.1246,55.1246,74500.0
2008-06-17 10:00:00,74.61,74.65,74.53,74.6,87700.0,55.1246,55.1542,55.0655,55.1172,87700.0
2008-06-17 10:05:00,74.58,74.64,74.53,74.55,59500.0,55.1025,55.1468,55.0655,55.0803,59500.0
2008-06-17 10:10:00,74.54,74.82,74.54,74.73,79800.0,55.0729,55.2798,55.0729,55.2133,79800.0
2008-06-17 10:15:00,74.73,74.78,74.69,74.75,56100.0,55.2133,55.2502,55.1837,55.2281,56100.0
2008-06-17 10:20:00,74.75,74.76,74.6,74.67,56900.0,55.2281,55.2355,55.1172,55.169,56900.0
2008-06-17 10:25:00,74.68,74.68,74.55,74.58,62200.0,55.1763,55.1763,55.0803,55.1025,62200.0
2008-06-17 10:30:00,74.57,74.65,74.5,74.53,88800.0,55.0951,55.1542,55.0434,55.0655,88800.0
2008-06-17 10:35:00,74.53,74.54,74.44,74.47,50200.0,55.0655,55.0729,54.999,55.0212,50200.0
2008-06-17 10:40:00,74.47,74.52,74.39,74.43,63600.0,55.0212,55.0581,54.9621,54.9916,63600.0
2008-06-17 10:45:00,74.44,74.46,74.34,74.42,61300.0,54.999,55.0138,54.9251,54.9843,61300.0
2008-06-17 10:50:00,74.43,74.49,74.43,74.47,31100.0,54.9916,55.036,54.9916,55.0212,31100.0
2008-06-17 10:55:00,74.48,74.58,74.47,74.48,45600.0,55.0286,55.1025,55.0212,55.0286,45600.0
2008-06-17 11:00:00,74.48,74.5,74.45,74.46,37300.0,55.0286,55.0434,55.0064,55.0138,37300.0
2008-06-17 11:05:00,74.45,74.47,74.38,74.38,45800.0,55.0064,55.0212,54.9547,54.9547,45800.0
2008-06-17 11:10:00,74.4,74.41,74.32,74.38,43300.0,54.9695,54.9769,54.9104,54.9547,43300.0
2008-06-17 11:15:00,74.38,74.39,74.33,74.39,28000.0,54.9547,54.9621,54.9178,54.9621,28000.0
2008-06-17 11:20:00,74.39,74.48,74.36,74.46,42500.0,54.9621,55.0286,54.9399,55.0138,42500.0
2008-06-17 11:25:00,74.45,74.45,74.25,74.33,52500.0,55.0064,55.0064,54.8586,54.9178,52500.0
2008-06-17 11:30:00,74.33,74.35,74.15,74.15,62200.0,54.9178,54.9325,54.7848,54.7848,62200.0
2008-06-17 11:35:00,74.16,74.19,74.05,74.06,55300.0,54.7922,54.8143,54.7109,54.7183,55300.0
2008-06-17 11:40:00,74.05,74.1,74.0,74.03,83100.0,54.7109,54.7478,54.6739,54.6961,83100.0
2008-06-17 11:45:00,74.03,74.06,73.92,73.94,80900.0,54.6961,54.7183,54.6148,54.6296,80900.0
2008-06-17 11:50:00,73.94,74.0,73.84,73.86,55100.0,54.6296,54.6739,54.5557,54.5705,55100.0
2008-06-17 11:55:00,73.87,73.93,73.81,73.86,56700.0,54.5779,54.6222,54.5336,54.5705,56700.0
2008-06-17 12:00:00,73.84,73.96,73.81,73.94,46500.0,54.5557,54.6444,54.5336,54.6296,46500.0
2008-06-17 12:05:00,73.94,74.01,73.85,74.0,35700.0,54.6296,54.6813,54.5631,54.6739,35700.0
2008-06-17 12:10:00,73.99,74.13,73.98,74.09,22900.0,54.6666,54.77,54.6592,54.7404,22900.0
2008-06-17 12:15:00,74.1,74.14,73.9,74.13,582300.0,54.7478,54.7774,54.6001,54.77,582300.0
2008-06-17 12:20:00,74.13,74.17,73.99,74.0,100500.0,54.77,54.7995,54.6666,54.6739,100500.0
2008-06-17 12:25:00,74.0,74.16,74.0,74.15,132800.0,54.6739,54.7922,54.6739,54.7848,132800.0
2008-06-17 12:30:00,74.15,74.24,74.07,74.1,57500.0,54.7848,54.8513,54.7257,54.7478,57500.0
2008-06-17 12:35:00,74.09,74.09,74.0,74.08,70400.0,54.7404,54.7404,54.6739,54.733,70400.0
2008-06-17 12:40:00,74.08,74.18,74.07,74.18,125500.0,54.733,54.8069,54.7257,54.8069,125500.0
2008-06-17 12:45:00,74.17,74.29,74.17,74.27,21900.0,54.7995,54.8882,54.7995,54.8734,21900.0
2008-06-17 12:50:00,74.27,74.27,74.16,74.17,85100.0,54.8734,54.8734,54.7922,54.7995,85100.0
2008-06-17 12:55:00,74.16,74.25,74.16,74.2,20100.0,54.7922,54.8586,54.7922,54.8217,20100.0
2008-06-17 13:00:00,74.2,74.3,74.19,74.2,21800.0,54.8217,54.8956,54.8143,54.8217,21800.0
2008-06-17 13:05:00,74.2,74.4,74.17,74.4,38900.0,54.8217,54.9695,54.7995,54.9695,38900.0
2008-06-17 13:10:00,74.4,74.43,74.35,74.42,20000.0,54.9695,54.9916,54.9325,54.9843,20000.0
2008-06-17 13:15:00,74.44,74.45,74.27,74.28,26100.0,54.999,55.0064,54.8734,54.8808,26100.0
2008-06-17 13:20:00,74.28,74.32,74.21,74.32,26800.0,54.8808,54.9104,54.8291,54.9104,26800.0
2008-06-17 13:25:00,74.31,74.36,74.25,74.31,23400.0,54.903,54.9399,54.8586,54.903,23400.0
2008-06-17 13:30:00,74.32,74.35,74.27,74.33,28400.0,54.9104,54.9325,54.8734,54.9178,28400.0
2008-06-17 13:35:00,74.32,74.42,74.3,74.33,41900.0,54.9104,54.9843,54.8956,54.9178,41900.0
2008-06-17 13:40:00,74.33,74.44,74.33,74.44,60600.0,54.9178,54.999,54.9178,54.999,60600.0
2008-06-17 13:45:00,74.44,74.61,74.38,74.59,84900.0,54.999,55.1246,54.9547,55.1099,84900.0
2008-06-17 13:50:00,74.58,74.58,74.46,74.56,77600.0,55.1025,55.1025,55.0138,55.0877,77600.0
2008-06-17 13:55:00,74.54,74.58,74.51,74.57,64000.0,55.0729,55.1025,55.0507,55.0951,64000.0
2008-06-17 14:00:00,74.55,74.68,74.54,74.6,111900.0,55.0803,55.1763,55.0729,55.1172,111900.0
2008-06-17 14:05:00,74.58,74.62,74.51,74.58,51900.0,55.1025,55.132,55.0507,55.1025,51900.0
2008-06-17 14:10:00,74.59,74.61,74.44,74.45,38300.0,55.1099,55.1246,54.999,55.0064,38300.0
2008-06-17 14:15:00,74.44,74.55,74.44,74.45,69000.0,54.999,55.0803,54.999,55.0064,69000.0
2008-06-17 14:20:00,74.45,74.58,74.45,74.45,50500.0,55.0064,55.1025,55.0064,55.0064,50500.0
2008-06-17 14:25:00,74.45,74.51,74.38,74.43,68500.0,55.0064,55.0507,54.9547,54.9916,68500.0
2008-06-17 14:30:00,74.43,74.49,74.42,74.47,43800.0,54.9916,55.036,54.9843,55.0212,43800.0
2008-06-17 14:35:00,74.47,74.53,74.44,74.45,38800.0,55.0212,55.0655,54.999,55.0064,38800.0
2008-06-17 14:40:00,74.47,74.56,74.44,74.55,44400.0,55.0212,55.0877,54.999,55.0803,44400.0
2008-06-17 14:45:00,74.55,74.58,74.45,74.46,41500.0,55.0803,55.1025,55.0064,55.0138,41500.0
2008-06-17 14:50:00,74.45,74.51,74.43,74.47,54200.0,55.0064,55.0507,54.9916,55.0212,54200.0
2008-06-17 14:55:00,74.48,74.56,74.44,74.45,63700.0,55.0286,55.0877,54.999,55.0064,63700.0
2008-06-17 15:00:00,74.45,74.54,74.4,74.49,67300.0,55.0064,55.0729,54.9695,55.036,67300.0
2008-06-17 15:05:00,74.49,74.53,74.37,74.45,65700.0,55.036,55.0655,54.9473,55.0064,65700.0
2008-06-17 15:10:00,74.44,74.56,74.43,74.5,100400.0,54.999,55.0877,54.9916,55.0434,100400.0
2008-06-17 15:15:00,74.49,74.53,74.37,74.4,85900.0,55.036,55.0655,54.9473,54.9695,85900.0
2008-06-17 15:20:00,74.41,74.46,74.37,74.42,104900.0,54.9769,55.0138,54.9473,54.9843,104900.0
2008-06-17 15:25:00,74.42,74.58,74.42,74.51,98200.0,54.9843,55.1025,54.9843,55.0507,98200.0
2008-06-17 15:30:00,74.49,74.5,74.42,74.45,93200.0,55.036,55.0434,54.9843,55.0064,93200.0
2008-06-17 15:35:00,74.44,74.53,74.43,74.45,191500.0,54.999,55.0655,54.9916,55.0064,191500.0
2008-06-17 15:40:00,74.45,74.48,74.38,74.42,128800.0,55.0064,55.0286,54.9547,54.9843,128800.0
2008-06-17 15:45:00,74.42,74.54,74.4,74.51,120800.0,54.9843,55.0729,54.9695,55.0507,120800.0
2008-06-17 15:50:00,74.51,74.56,74.48,74.5,120100.0,55.0507,55.0877,55.0286,55.0434,120100.0
2008-06-17 15:55:00,74.49,74.5,74.38,74.38,198600.0,55.036,55.0434,54.9547,54.9547,198600.0
2008-06-18 09:30:00,73.37,74.35,73.37,74.2,224600.0,54.2085,54.9325,54.2085,54.8217,224600.0
2008-06-18 09:35:00,74.19,74.94,74.16,74.57,162900.0,54.8143,55.3684,54.7922,55.0951,162900.0
2008-06-18 09:40:00,74.62,74.83,74.44,74.76,106800.0,55.132,55.2872,54.999,55.2355,106800.0
2008-06-18 09:45:00,74.77,74.94,74.74,74.89,116100.0,55.2428,55.3684,55.2207,55.3315,116100.0
2008-06-18 09:50:00,74.87,74.9,74.5,74.56,68900.0,55.3167,55.3389,55.0434,55.0877,68900.0
2008-06-18 09:55:00,74.55,74.72,74.5,74.62,67700.0,55.0803,55.2059,55.0434,55.132,67700.0
2008-06-18 10:00:00,74.6,74.65,74.46,74.54,51500.0,55.1172,55.1542,55.0138,55.0729,51500.0
2008-06-18 10:05:00,74.51,74.53,74.36,74.41,59100.0,55.0507,55.0655,54.9399,54.9769,59100.0
2008-06-18 10:10:00,74.41,74.53,74.41,74.51,64500.0,54.9769,55.0655,54.9769,55.0507,64500.0
2008-06-18 10:15:00,74.5,74.51,74.28,74.49,86100.0,55.0434,55.0507,54.8808,55.036,86100.0
2008-06-18 10:20:00,74.48,74.54,74.44,74.48,37800.0,55.0286,55.0729,54.999,55.0286,37800.0
2008-06-18 10:25:00,74.5,74.52,74.4,74.44,62800.0,55.0434,55.0581,54.9695,54.999,62800.0
2008-06-18 10:30:00,74.44,74.46,74.29,74.46,61300.0,54.999,55.0138,54.8882,55.0138,61300.0
2008-06-18 10:35:00,74.47,74.69,74.42,74.61,65700.0,55.0212,55.1837,54.9843,55.1246,65700.0
2008-06-18 10:40:00,74.61,74.67,74.4,74.4,38500.0,55.1246,55.169,54.9695,54.9695,38500.0
2008-06-18 10:45:00,74.41,74.48,74.37,74.4,31800.0,54.9769,55.0286,54.9473,54.9695,31800.0
2008-06-18 10:50:00,74.39,74.41,74.27,74.3,42200.0,54.9621,54.9769,54.8734,54.8956,42200.0
2008-06-18 10:55:00,74.29,74.35,74.19,74.31,38000.0,54.8882,54.9325,54.8143,54.903,38000.0
2008-06-18 11:00:00,74.31,74.32,74.21,74.31,45800.0,54.903,54.9104,54.8291,54.903,45800.0
2008-06-18 11:05:00,74.31,74.5,74.26,74.45,47600.0,54.903,55.0434,54.866,55.0064,47600.0
2008-06-18 11:10:00,74.45,74.45,74.36,74.38,53000.0,55.0064,55.0064,54.9399,54.9547,53000.0
2008-06-18 11:15:00,74.38,74.38,74.18,74.22,29200.0,54.9547,54.9547,54.8069,54.8365,29200.0
2008-06-18 11:20:00,74.21,74.42,74.18,74.4,44100.0,54.8291,54.9843,54.8069,54.9695,44100.0
2008-06-18 11:25:00,74.4,74.52,74.38,74.39,50300.0,54.9695,55.0581,54.9547,54.9621,50300.0
2008-06-18 11:30:00,74.4,74.57,74.38,74.55,35900.0,54.9695,55.0951,54.9547,55.0803,35900.0
2008-06-18 11:35:00,74.54,74.61,74.35,74.35,33600.0,55.0729,55.1246,54.9325,54.9325,33600.0
2008-06-18 11:40:00,74.35,74.58,74.35,74.5,38700.0,54.9325,55.1025,54.9325,55.0434,38700.0
2008-06-18 11:45:00,74.5,74.5,74.4,74.47,31100.0,55.0434,55.0434,54.9695,55.0212,31100.0
2008-06-18 11:50:00,74.44,74.46,74.4,74.43,37300.0,54.999,55.0138,54.9695,54.9916,37300.0
2008-06-18 11:55:00,74.43,74.58,74.43,74.51,32600.0,54.9916,55.1025,54.9916,55.0507,32600.0
2008-06-18 12:00:00,74.52,74.52,74.47,74.48,12100.0,55.0581,55.0581,55.0212,55.0286,12100.0
2008-06-18 12:05:00,74.48,74.52,74.44,74.49,39600.0,55.0286,55.0581,54.999,55.036,39600.0
2008-06-18 12:10:00,74.5,74.56,74.44,74.53,30200.0,55.0434,55.0877,54.999,55.0655,30200.0
2008-06-18 12:15:00,74.53,74.59,74.49,74.5,34400.0,55.0655,55.1099,55.036,55.0434,34400.0
2008-06-18 12:20:00,74.51,74.55,74.48,74.51,23800.0,55.0507,55.0803,55.0286,55.0507,23800.0
2008-06-18 12:25:00,74.52,74.58,74.49,74.5,31300.0,55.0581,55.1025,55.036,55.0434,31300.0
2008-06-18 12:30:00,74.5,74.63,74.48,74.57,51100.0,55.0434,55.1394,55.0286,55.0951,51100.0
2008-06-18 12:35:00,74.55,74.59,74.41,74.46,28400.0,55.0803,55.1099,54.9769,55.0138,28400.0
2008-06-18 12:40:00,74.46,74.47,74.4,74.45,43600.0,55.0138,55.0212,54.9695,55.0064,43600.0
2008-06-18 12:45:00,74.44,74.48,74.42,74.44,29900.0,54.999,55.0286,54.9843,54.999,29900.0
2008-06-18 12:50:00,74.44,74.45,74.34,74.34,25100.0,54.999,55.0064,54.9251,54.9251,25100.0
2008-06-18 12:55:00,74.35,74.35,74.26,74.29,32100.0,54.9325,54.9325,54.866,54.8882,32100.0
2008-06-18 13:00:00,74.28,74.28,74.17,74.21,36000.0,54.8808,54.8808,54.7995,54.8291,36000.0
2008-06-18 13:05:00,74.19,74.3,74.19,74.23,44200.0,54.8143,54.8956,54.8143,54.8439,44200.0
2008-06-18 13:10:00,74.24,74.25,74.16,74.19,53200.0,54.8513,54.8586,54.7922,54.8143,53200.0
2008-06-18 13:15:00,74.18,75.76,74.09,75.71,999900.0,54.8069,55.9743,54.7404,55.9374,999900.0
2008-06-18 13:20:00,75.71,76.1,75.15,75.97,1101100.0,55.9374,56.2255,55.5236,56.1294,1101100.0
2008-06-18 13:25:00,75.99,76.34,75.72,75.77,856400.0,56.1442,56.4028,55.9447,55.9817,856400.0
2008-06-18 13:30:00,75.77,75.86,75.54,75.75,306000.0,55.9817,56.0482,55.8117,55.9669,306000.0
2008-06-18 13:35:00,75.75,75.75,75.11,75.14,350900.0,55.9669,55.9669,55.494,55.5162,350900.0
2008-06-18 13:40:00,75.12,75.27,74.85,75.27,516100.0,55.5014,55.6123,55.302,55.6123,516100.0
2008-06-18 13:45:00,75.28,75.32,74.93,75.04,281500.0,55.6197,55.6492,55.3611,55.4423,281500.0
2008-06-18 13:50:00,75.04,75.16,75.0,75.13,292100.0,55.4423,55.531,55.4128,55.5088,292100.0
2008-06-18 13:55:00,75.13,75.33,75.08,75.1,193100.0,55.5088,55.6566,55.4719,55.4867,193100.0
2008-06-18 14:00:00,75.1,75.25,74.88,75.13,246300.0,55.4867,55.5975,55.3241,55.5088,246300.0
2008-06-18 14:05:00,75.14,75.25,75.04,75.1,124200.0,55.5162,55.5975,55.4423,55.4867,124200.0
2008-06-18 14:10:00,75.13,75.19,75.08,75.16,230100.0,55.5088,55.5532,55.4719,55.531,230100.0
2008-06-18 14:15:00,75.16,75.22,75.03,75.07,181900.0,55.531,55.5753,55.4349,55.4645,181900.0
2008-06-18 14:20:00,75.07,75.11,74.78,74.8,215000.0,55.4645,55.494,55.2502,55.265,215000.0
2008-06-18 14:25:00,74.8,74.87,74.71,74.83,162200.0,55.265,55.3167,55.1985,55.2872,162200.0
2008-06-18 14:30:00,74.83,74.91,74.71,74.75,96600.0,55.2872,55.3463,55.1985,55.2281,96600.0
2008-06-18 14:35:00,74.76,74.94,74.67,74.92,117100.0,55.2355,55.3684,55.169,55.3537,117100.0
2008-06-18 14:40:00,74.92,75.02,74.77,74.88,83300.0,55.3537,55.4276,55.2428,55.3241,83300.0
2008-06-18 14:45:00,74.89,74.9,74.67,74.72,165200.0,55.3315,55.3389,55.169,55.2059,165200.0
2008-06-18 14:50:00,74.74,74.95,74.7,74.93,85300.0,55.2207,55.3758,55.1911,55.3611,85300.0
2008-06-18 14:55:00,74.91,75.19,74.9,75.11,118600.0,55.3463,55.5532,55.3389,55.494,118600.0
2008-06-18 15:00:00,75.11,75.11,74.77,74.78,116600.0,55.494,55.494,55.2428,55.2502,116600.0
2008-06-18 15:05:00,74.79,75.07,74.75,75.05,126200.0,55.2576,55.4645,55.2281,55.4497,126200.0
2008-06-18 15:10:00,75.04,75.05,74.82,74.89,94100.0,55.4423,55.4497,55.2798,55.3315,94100.0
2008-06-18 15:15:00,74.89,74.98,74.74,74.93,90700.0,55.3315,55.398,55.2207,55.3611,90700.0
2008-06-18 15:20:00,74.95,75.45,74.94,75.04,433900.0,55.3758,55.7453,55.3684,55.4423,433900.0
2008-06-18 15:25:00,75.04,75.18,74.81,74.96,141200.0,55.4423,55.5458,55.2724,55.3832,141200.0
2008-06-18 15:30:00,74.95,75.02,74.76,74.8,106400.0,55.3758,55.4276,55.2355,55.265,106400.0
2008-06-18 15:35:00,74.8,75.03,74.78,74.91,110200.0,55.265,55.4349,55.2502,55.3463,110200.0
2008-06-18 15:40:00,74.92,74.96,74.67,74.72,173400.0,55.3537,55.3832,55.169,55.2059,173400.0
2008-06-18 15:45:00,74.72,74.86,74.5,74.59,193100.0,55.2059,55.3093,55.0434,55.1099,193100.0
2008-06-18 15:50:00,74.59,74.7,74.58,74.58,134000.0,55.1099,55.1911,55.1025,55.1025,134000.0
2008-06-18 15:55:00,74.58,74.73,74.46,74.7,299500.0,55.1025,55.2133,55.0138,55.1911,299500.0
2008-06-19 09:30:00,75.05,75.36,75.02,75.08,115800.0,55.4497,55.6788,55.4276,55.4719,115800.0
2008-06-19 09:35:00,75.06,75.19,74.9,75.11,87600.0,55.4571,55.5532,55.3389,55.494,87600.0
2008-06-19 09:40:00,75.09,75.15,74.9,74.96,66800.0,55.4793,55.5236,55.3389,55.3832,66800.0
2008-06-19 09:45:00,74.95,74.98,74.68,74.92,86300.0,55.3758,55.398,55.1763,55.3537,86300.0
2008-06-19 09:50:00,74.93,75.09,74.8,75.06,89200.0,55.3611,55.4793,55.265,55.4571,89200.0
2008-06-19 09:55:00,75.06,75.37,75.05,75.24,108400.0,55.4571,55.6861,55.4497,55.5901,108400.0
2008-06-19 10:00:00,75.24,75.48,75.1,75.47,165100.0,55.5901,55.7674,55.4867,55.76,165100.0
2008-06-19 10:05:00,75.47,75.57,75.33,75.57,130300.0,55.76,55.8339,55.6566,55.8339,130300.0
2008-06-19 10:10:00,75.58,76.05,75.42,76.04,228200.0,55.8413,56.1886,55.7231,56.1812,228200.0
2008-06-19 10:15:00,76.02,76.08,75.81,75.82,129900.0,56.1664,56.2107,56.0112,56.0186,129900.0
2008-06-19 10:20:00,75.81,75.9,75.59,75.9,125300.0,56.0112,56.0777,55.8487,56.0777,125300.0
2008-06-19 10:25:00,75.9,76.47,75.88,76.25,192800.0,56.0777,56.4989,56.063,56.3363,192800.0
2008-06-19 10:30:00,76.25,76.28,76.1,76.11,99500.0,56.3363,56.3585,56.2255,56.2329,99500.0
2008-06-19 10:35:00,76.11,76.29,76.08,76.23,95100.0,56.2329,56.3659,56.2107,56.3215,95100.0
2008-06-19 10:40:00,76.24,76.29,76.17,76.24,77900.0,56.3289,56.3659,56.2772,56.3289,77900.0
2008-06-19 10:45:00,76.23,76.3,76.16,76.29,74100.0,56.3215,56.3733,56.2698,56.3659,74100.0
2008-06-19 10:50:00,76.27,76.54,76.27,76.4,70500.0,56.3511,56.5506,56.3511,56.4471,70500.0
2008-06-19 10:55:00,76.38,76.5,76.38,76.44,56100.0,56.4324,56.521,56.4324,56.4767,56100.0
2008-06-19 11:00:00,76.44,76.72,76.43,76.7,147800.0,56.4767,56.6836,56.4693,56.6688,147800.0
2008-06-19 11:05:00,76.68,76.82,76.66,76.79,155900.0,56.654,56.7575,56.6392,56.7353,155900.0
2008-06-19 11:10:00,76.78,76.8,76.55,76.69,80000.0,56.7279,56.7427,56.558,56.6614,80000.0
2008-06-19 11:15:00,76.7,76.85,76.68,76.85,108800.0,56.6688,56.7796,56.654,56.7796,108800.0
2008-06-19 11:20:00,76.83,76.83,76.5,76.52,86900.0,56.7648,56.7648,56.521,56.5358,86900.0
2008-06-19 11:25:00,76.52,76.52,76.3,76.45,102600.0,56.5358,56.5358,56.3733,56.4841,102600.0
2008-06-19 11:30:00,76.45,76.54,76.43,76.52,67600.0,56.4841,56.5506,56.4693,56.5358,67600.0
2008-06-19 11:35:00,76.51,76.51,76.33,76.33,57400.0,56.5284,56.5284,56.3954,56.3954,57400.0
2008-06-19 11:40:00,76.33,76.4,76.23,76.24,57000.0,56.3954,56.4471,56.3215,56.3289,57000.0
2008-06-19 11:45:00,76.25,76.35,76.13,76.35,56500.0,56.3363,56.4102,56.2477,56.4102,56500.0
2008-06-19 11:50:00,76.36,76.45,76.28,76.4,46000.0,56.4176,56.4841,56.3585,56.4471,46000.0
2008-06-19 11:55:00,76.4,76.44,76.23,76.28,92000.0,56.4471,56.4767,56.3215,56.3585,92000.0
2008-06-19 12:00:00,76.29,76.47,76.28,76.45,101600.0,56.3659,56.4989,56.3585,56.4841,101600.0
2008-06-19 12:05:00,76.45,76.5,76.33,76.49,43100.0,56.4841,56.521,56.3954,56.5136,43100.0
2008-06-19 12:10:00,76.49,76.5,76.29,76.42,49100.0,56.5136,56.521,56.3659,56.4619,49100.0
2008-06-19 12:15:00,76.42,76.63,76.41,76.61,94900.0,56.4619,56.6171,56.4545,56.6023,94900.0
2008-06-19 12:20:00,76.61,76.9,76.54,76.89,155400.0,56.6023,56.8166,56.5506,56.8092,155400.0
2008-06-19 12:25:00,76.89,76.91,76.52,76.58,88400.0,56.8092,56.824,56.5358,56.5801,88400.0
2008-06-19 12:30:00,76.58,76.7,76.58,76.7,75800.0,56.5801,56.6688,56.5801,56.6688,75800.0
2008-06-19 12:35:00,76.7,76.72,76.55,76.64,42400.0,56.6688,56.6836,56.558,56.6245,42400.0
2008-06-19 12:40:00,76.63,76.7,76.54,76.67,38000.0,56.6171,56.6688,56.5506,56.6466,38000.0
2008-06-19 12:45:00,76.67,76.84,76.62,76.68,128600.0,56.6466,56.7722,56.6097,56.654,128600.0
2008-06-19 12:50:00,76.66,76.68,76.61,76.63,48000.0,56.6392,56.654,56.6023,56.6171,48000.0
2008-06-19 12:55:00,76.63,76.64,76.53,76.56,37400.0,56.6171,56.6245,56.5432,56.5654,37400.0
2008-06-19 13:00:00,76.57,76.61,76.51,76.54,35400.0,56.5728,56.6023,56.5284,56.5506,35400.0
2008-06-19 13:05:00,76.54,76.58,76.48,76.58,74200.0,56.5506,56.5801,56.5063,56.5801,74200.0
2008-06-19 13:10:00,76.54,76.61,76.48,76.53,84000.0,56.5506,56.6023,56.5063,56.5432,84000.0
2008-06-19 13:15:00,76.52,76.56,76.49,76.53,57900.0,56.5358,56.5654,56.5136,56.5432,57900.0
2008-06-19 13:20:00,76.53,76.54,76.49,76.51,42800.0,56.5432,56.5506,56.5136,56.5284,42800.0
2008-06-19 13:25:00,76.52,76.62,76.5,76.61,40500.0,56.5358,56.6097,56.521,56.6023,40500.0
2008-06-19 13:30:00,76.63,76.69,76.58,76.58,48700.0,56.6171,56.6614,56.5801,56.5801,48700.0
2008-06-19 13:35:00,76.6,76.7,76.56,76.58,74800.0,56.5949,56.6688,56.5654,56.5801,74800.0
2008-06-19 13:40:00,76.58,76.62,76.47,76.55,44800.0,56.5801,56.6097,56.4989,56.558,44800.0
2008-06-19 13:45:00,76.55,76.56,76.44,76.51,40500.0,56.558,56.5654,56.4767,56.5284,40500.0
2008-06-19 13:50:00,76.49,76.57,76.38,76.53,51700.0,56.5136,56.5728,56.4324,56.5432,51700.0
2008-06-19 13:55:00,76.52,76.57,76.44,76.54,38300.0,56.5358,56.5728,56.4767,56.5506,38300.0
2008-06-19 14:00:00,76.54,76.56,76.42,76.51,56600.0,56.5506,56.5654,56.4619,56.5284,56600.0
2008-06-19 14:05:00,76.51,76.52,76.4,76.43,29300.0,56.5284,56.5358,56.4471,56.4693,29300.0
2008-06-19 14:10:00,76.43,76.69,76.41,76.67,41900.0,56.4693,56.6614,56.4545,56.6466,41900.0
2008-06-19 14:15:00,76.69,76.69,76.61,76.63,34400.0,56.6614,56.6614,56.6023,56.6171,34400.0
2008-06-19 14:20:00,76.63,76.75,76.6,76.67,52900.0,56.6171,56.7057,56.5949,56.6466,52900.0
2008-06-19 14:25:00,76.67,76.86,76.67,76.81,134100.0,56.6466,56.787,56.6466,56.7501,134100.0
2008-06-19 14:30:00,76.83,76.89,76.68,76.83,72500.0,56.7648,56.8092,56.654,56.7648,72500.0
2008-06-19 14:35:00,76.83,76.87,76.78,76.85,68000.0,56.7648,56.7944,56.7279,56.7796,68000.0
2008-06-19 14:40:00,76.84,76.97,76.79,76.97,75600.0,56.7722,56.8683,56.7353,56.8683,75600.0
2008-06-19 14:45:00,76.96,76.97,76.82,76.88,67800.0,56.8609,56.8683,56.7575,56.8018,67800.0
2008-06-19 14:50:00,76.88,77.0,76.88,76.94,61600.0,56.8018,56.8905,56.8018,56.8461,61600.0
2008-06-19 14:55:00,76.94,77.04,76.89,77.02,111700.0,56.8461,56.92,56.8092,56.9052,111700.0
2008-06-19 15:00:00,77.0,77.07,76.96,76.98,77500.0,56.8905,56.9422,56.8609,56.8757,77500.0
2008-06-19 15:05:00,76.99,77.08,76.95,77.01,60300.0,56.8831,56.9496,56.8535,56.8978,60300.0
2008-06-19 15:10:00,77.0,77.07,76.92,77.06,68500.0,56.8905,56.9422,56.8313,56.9348,68500.0
2008-06-19 15:15:00,77.07,77.08,77.0,77.05,96700.0,56.9422,56.9496,56.8905,56.9274,96700.0
2008-06-19 15:20:00,77.05,77.16,77.0,77.15,120300.0,56.9274,57.0087,56.8905,57.0013,120300.0
2008-06-19 15:25:00,77.14,77.15,77.03,77.08,161500.0,56.9939,57.0013,56.9126,56.9496,161500.0
2008-06-19 15:30:00,77.1,77.21,77.08,77.13,106400.0,56.9643,57.0456,56.9496,56.9865,106400.0
2008-06-19 15:35:00,77.13,77.14,77.06,77.07,86900.0,56.9865,56.9939,56.9348,56.9422,86900.0
2008-06-19 15:40:00,77.08,77.15,77.05,77.1,125000.0,56.9496,57.0013,56.9274,56.9643,125000.0
2008-06-19 15:45:00,77.1,77.11,76.96,76.97,155900.0,56.9643,56.9717,56.8609,56.8683,155900.0
2008-06-19 15:50:00,76.97,76.99,76.92,76.92,204100.0,56.8683,56.8831,56.8313,56.8313,204100.0
2008-06-19 15:55:00,76.92,76.94,76.81,76.93,254400.0,56.8313,56.8461,56.7501,56.8387,254400.0
2008-06-20 09:30:00,77.8,77.8,76.84,76.99,1976500.0,57.4815,57.4815,56.7722,56.8831,1976500.0
2008-06-20 09:35:00,76.99,77.01,76.84,76.93,113300.0,56.8831,56.8978,56.7722,56.8387,113300.0
2008-06-20 09:40:00,76.93,77.25,76.9,77.02,169200.0,56.8387,57.0752,56.8166,56.9052,169200.0
2008-06-20 09:45:00,77.0,77.28,76.85,77.18,99400.0,56.8905,57.0973,56.7796,57.0234,99400.0
2008-06-20 09:50:00,77.18,77.26,77.02,77.1,120400.0,57.0234,57.0825,56.9052,56.9643,120400.0
2008-06-20 09:55:00,77.09,77.09,76.42,76.54,196300.0,56.9569,56.9569,56.4619,56.5506,196300.0
2008-06-20 10:00:00,76.54,76.55,75.82,75.89,166300.0,56.5506,56.558,56.0186,56.0703,166300.0
2008-06-20 10:05:00,75.87,76.13,75.72,76.11,165700.0,56.0556,56.2477,55.9447,56.2329,165700.0
2008-06-20 10:10:00,76.08,76.1,75.85,75.88,61600.0,56.2107,56.2255,56.0408,56.063,61600.0
2008-06-20 10:15:00,75.88,76.09,75.86,75.91,92400.0,56.063,56.2181,56.0482,56.0851,92400.0
2008-06-20 10:20:00,75.92,76.01,75.87,75.93,95200.0,56.0925,56.159,56.0556,56.0999,95200.0
2008-06-20 10:25:00,75.94,76.13,75.85,76.08,65900.0,56.1073,56.2477,56.0408,56.2107,65900.0
2008-06-20 10:30:00,76.09,76.36,76.05,76.33,148600.0,56.2181,56.4176,56.1886,56.3954,148600.0
2008-06-20 10:35:00,76.34,76.56,76.32,76.4,141000.0,56.4028,56.5654,56.388,56.4471,141000.0
2008-06-20 10:40:00,76.41,76.54,76.39,76.43,107800.0,56.4545,56.5506,56.4398,56.4693,107800.0
2008-06-20 10:45:00,76.42,76.54,76.34,76.5,56300.0,56.4619,56.5506,56.4028,56.521,56300.0
2008-06-20 10:50:00,76.49,76.55,76.38,76.4,60400.0,56.5136,56.558,56.4324,56.4471,60400.0
2008-06-20 10:55:00,76.4,76.46,76.2,76.25,61500.0,56.4471,56.4915,56.2994,56.3363,61500.0
2008-06-20 11:00:00,76.25,76.33,76.1,76.12,61600.0,56.3363,56.3954,56.2255,56.2403,61600.0
2008-06-20 11:05:00,76.11,76.33,76.06,76.18,87000.0,56.2329,56.3954,56.1959,56.2846,87000.0
2008-06-20 11:10:00,76.17,76.2,76.11,76.14,57500.0,56.2772,56.2994,56.2329,56.2551,57500.0
2008-06-20 11:15:00,76.13,76.22,76.06,76.08,50000.0,56.2477,56.3142,56.1959,56.2107,50000.0
2008-06-20 11:20:00,76.07,76.26,76.02,76.25,84700.0,56.2033,56.3437,56.1664,56.3363,84700.0
2008-06-20 11:25:00,76.25,76.3,76.13,76.23,52500.0,56.3363,56.3733,56.2477,56.3215,52500.0
2008-06-20 11:30:00,76.2,76.28,76.15,76.26,26400.0,56.2994,56.3585,56.2624,56.3437,26400.0
2008-06-20 11:35:00,76.24,76.28,76.23,76.24,28000.0,56.3289,56.3585,56.3215,56.3289,28000.0
2008-06-20 11:40:00,76.25,76.5,76.2,76.34,65300.0,56.3363,56.521,56.2994,56.4028,65300.0
2008-06-20 11:45:00,76.34,76.34,76.2,76.2,28900.0,56.4028,56.4028,56.2994,56.2994,28900.0
2008-06-20 11:50:00,76.21,76.37,76.2,76.33,39800.0,56.3068,56.425,56.2994,56.3954,39800.0
2008-06-20 11:55:00,76.31,76.47,76.27,76.4,42300.0,56.3807,56.4989,56.3511,56.4471,42300.0
2008-06-20 12:00:00,76.4,76.44,76.33,76.35,29000.0,56.4471,56.4767,56.3954,56.4102,29000.0
2008-06-20 12:05:00,76.36,76.38,76.2,76.26,22600.0,56.4176,56.4324,56.2994,56.3437,22600.0
2008-06-20 12:10:00,76.26,76.33,76.22,76.3,19300.0,56.3437,56.3954,56.3142,56.3733,19300.0
2008-06-20 12:15:00,76.31,76.4,76.3,76.32,19000.0,56.3807,56.4471,56.3733,56.388,19000.0
2008-06-20 12:20:00,76.32,76.34,76.19,76.23,25200.0,56.388,56.4028,56.292,56.3215,25200.0
2008-06-20 12:25:00,76.23,76.27,76.14,76.26,25800.0,56.3215,56.3511,56.2551,56.3437,25800.0
2008-06-20 12:30:00,76.25,76.33,76.2,76.29,18200.0,56.3363,56.3954,56.2994,56.3659,18200.0
2008-06-20 12:35:00,76.31,76.39,76.31,76.34,17800.0,56.3807,56.4398,56.3807,56.4028,17800.0
2008-06-20 12:40:00,76.34,76.41,76.31,76.35,16900.0,56.4028,56.4545,56.3807,56.4102,16900.0
2008-06-20 12:45:00,76.33,76.36,76.3,76.3,13900.0,56.3954,56.4176,56.3733,56.3733,13900.0
2008-06-20 12:50:00,76.32,76.34,76.29,76.33,11500.0,56.388,56.4028,56.3659,56.3954,11500.0
2008-06-20 12:55:00,76.33,76.33,76.27,76.31,13600.0,56.3954,56.3954,56.3511,56.3807,13600.0
2008-06-20 13:00:00,76.3,76.35,76.25,76.28,36200.0,56.3733,56.4102,56.3363,56.3585,36200.0
2008-06-20 13:05:00,76.28,76.36,76.27,76.29,31900.0,56.3585,56.4176,56.3511,56.3659,31900.0
2008-06-20 13:10:00,76.29,76.36,76.23,76.3,58500.0,56.3659,56.4176,56.3215,56.3733,58500.0
2008-06-20 13:15:00,76.29,76.33,76.25,76.28,23500.0,56.3659,56.3954,56.3363,56.3585,23500.0
2008-06-20 13:20:00,76.26,76.3,76.23,76.25,48500.0,56.3437,56.3733,56.3215,56.3363,48500.0
2008-06-20 13:25:00,76.25,76.25,76.13,76.21,43800.0,56.3363,56.3363,56.2477,56.3068,43800.0
2008-06-20 13:30:00,76.23,76.3,76.05,76.28,102200.0,56.3215,56.3733,56.1886,56.3585,102200.0
2008-06-20 13:35:00,76.27,76.3,76.14,76.25,39700.0,56.3511,56.3733,56.2551,56.3363,39700.0
2008-06-20 13:40:00,76.25,76.28,76.13,76.18,37100.0,56.3363,56.3585,56.2477,56.2846,37100.0
2008-06-20 13:45:00,76.18,76.33,76.16,76.31,47800.0,56.2846,56.3954,56.2698,56.3807,47800.0
2008-06-20 13:50:00,76.3,76.41,76.26,76.36,44300.0,56.3733,56.4545,56.3437,56.4176,44300.0
2008-06-20 13:55:00,76.36,76.38,76.28,76.32,40500.0,56.4176,56.4324,56.3585,56.388,40500.0
2008-06-20 14:00:00,76.31,76.35,76.25,76.32,58900.0,56.3807,56.4102,56.3363,56.388,58900.0
2008-06-20 14:05:00,76.31,76.39,76.25,76.28,51100.0,56.3807,56.4398,56.3363,56.3585,51100.0
2008-06-20 14:10:00,76.27,76.3,76.1,76.19,70000.0,56.3511,56.3733,56.2255,56.292,70000.0
2008-06-20 14:15:00,76.19,76.35,76.16,76.23,65000.0,56.292,56.4102,56.2698,56.3215,65000.0
2008-06-20 14:20:00,76.25,76.31,76.22,76.27,42600.0,56.3363,56.3807,56.3142,56.3511,42600.0
2008-06-20 14:25:00,76.27,76.29,76.11,76.22,53800.0,56.3511,56.3659,56.2329,56.3142,53800.0
2008-06-20 14:30:00,76.21,76.24,76.11,76.19,26500.0,56.3068,56.3289,56.2329,56.292,26500.0
2008-06-20 14:35:00,76.16,76.16,76.0,76.03,37000.0,56.2698,56.2698,56.1516,56.1738,37000.0
2008-06-20 14:40:00,76.03,76.13,76.01,76.06,44800.0,56.1738,56.2477,56.159,56.1959,44800.0
2008-06-20 14:45:00,76.08,76.13,75.97,76.0,31900.0,56.2107,56.2477,56.1294,56.1516,31900.0
2008-06-20 14:50:00,76.02,76.02,75.81,75.91,50800.0,56.1664,56.1664,56.0112,56.0851,50800.0
2008-06-20 14:55:00,75.91,75.98,75.77,75.82,68500.0,56.0851,56.1368,55.9817,56.0186,68500.0
2008-06-20 15:00:00,75.83,75.91,75.78,75.86,53600.0,56.026,56.0851,55.9891,56.0482,53600.0
2008-06-20 15:05:00,75.87,76.08,75.86,75.92,57900.0,56.0556,56.2107,56.0482,56.0925,57900.0
2008-06-20 15:10:00,75.92,76.22,75.9,75.93,75300.0,56.0925,56.3142,56.0777,56.0999,75300.0
2008-06-20 15:15:00,75.94,76.01,75.93,75.95,52100.0,56.1073,56.159,56.0999,56.1147,52100.0
2008-06-20 15:20:00,75.95,76.03,75.93,76.0,94800.0,56.1147,56.1738,56.0999,56.1516,94800.0
2008-06-20 15:25:00,76.0,76.01,75.78,75.88,129600.0,56.1516,56.159,55.9891,56.063,129600.0
2008-06-20 15:30:00,75.87,75.88,75.81,75.85,78600.0,56.0556,56.063,56.0112,56.0408,78600.0
2008-06-20 15:35:00,75.85,75.87,75.77,75.79,87000.0,56.0408,56.0556,55.9817,55.9965,87000.0
2008-06-20 15:40:00,75.79,75.92,75.66,75.76,167500.0,55.9965,56.0925,55.9004,55.9743,167500.0
2008-06-20 15:45:00,75.77,75.91,75.74,75.85,131000.0,55.9817,56.0851,55.9595,56.0408,131000.0
2008-06-20 15:50:00,75.85,76.13,75.84,76.07,236900.0,56.0408,56.2477,56.0334,56.2033,236900.0
2008-06-20 15:55:00,76.07,76.08,75.87,75.96,230400.0,56.2033,56.2107,56.0556,56.1221,230400.0
2008-06-23 09:30:00,76.23,76.48,75.85,75.92,86500.0,56.3215,56.5063,56.0408,56.0925,86500.0
2008-06-23 09:35:00,75.9,76.0,75.61,75.68,59200.0,56.0777,56.1516,55.8635,55.9152,59200.0
2008-06-23 09:40:00,75.67,75.96,75.41,75.63,108900.0,55.9078,56.1221,55.7157,55.8782,108900.0
2008-06-23 09:45:00,75.63,75.64,75.12,75.26,126300.0,55.8782,55.8856,55.5014,55.6049,126300.0
2008-06-23 09:50:00,75.3,75.51,75.12,75.29,110700.0,55.6344,55.7896,55.5014,55.627,110700.0
2008-06-23 09:55:00,75.3,75.5,75.28,75.46,60300.0,55.6344,55.7822,55.6197,55.7526,60300.0
2008-06-23 10:00:00,75.48,75.54,75.44,75.45,59800.0,55.7674,55.8117,55.7379,55.7453,59800.0
2008-06-23 10:05:00,75.45,75.58,75.28,75.46,76700.0,55.7453,55.8413,55.6197,55.7526,76700.0
2008-06-23 10:10:00,75.48,75.68,75.45,75.53,61600.0,55.7674,55.9152,55.7453,55.8044,61600.0
2008-06-23 10:15:00,75.53,75.59,75.47,75.52,65900.0,55.8044,55.8487,55.76,55.797,65900.0
2008-06-23 10:20:00,75.53,75.6,75.25,75.58,59300.0,55.8044,55.8561,55.5975,55.8413,59300.0
2008-06-23 10:25:00,75.57,75.59,75.5,75.51,20300.0,55.8339,55.8487,55.7822,55.7896,20300.0
2008-06-23 10:30:00,75.53,75.6,75.52,75.6,43600.0,55.8044,55.8561,55.797,55.8561,43600.0
2008-06-23 10:35:00,75.6,75.6,75.54,75.54,28500.0,55.8561,55.8561,55.8117,55.8117,28500.0
2008-06-23 10:40:00,75.56,75.59,75.46,75.49,40500.0,55.8265,55.8487,55.7526,55.7748,40500.0
2008-06-23 10:45:00,75.48,75.48,75.3,75.33,24200.0,55.7674,55.7674,55.6344,55.6566,24200.0
2008-06-23 10:50:00,75.34,75.34,75.18,75.26,41800.0,55.664,55.664,55.5458,55.6049,41800.0
2008-06-23 10:55:00,75.26,75.28,75.24,75.24,50600.0,55.6049,55.6197,55.5901,55.5901,50600.0
2008-06-23 11:00:00,75.25,75.46,75.24,75.46,45600.0,55.5975,55.7526,55.5901,55.7526,45600.0
2008-06-23 11:05:00,75.47,75.49,75.35,75.41,30700.0,55.76,55.7748,55.6714,55.7157,30700.0
2008-06-23 11:10:00,75.41,75.48,75.3,75.4,60900.0,55.7157,55.7674,55.6344,55.7083,60900.0
2008-06-23 11:15:00,75.4,75.52,75.3,75.33,52600.0,55.7083,55.797,55.6344,55.6566,52600.0
2008-06-23 11:20:00,75.33,75.42,75.3,75.32,51900.0,55.6566,55.7231,55.6344,55.6492,51900.0
2008-06-23 11:25:00,75.31,75.45,75.29,75.44,50100.0,55.6418,55.7453,55.627,55.7379,50100.0
2008-06-23 11:30:00,75.45,75.53,75.43,75.43,36600.0,55.7453,55.8044,55.7305,55.7305,36600.0
2008-06-23 11:35:00,75.43,75.6,75.4,75.57,26400.0,55.7305,55.8561,55.7083,55.8339,26400.0
2008-06-23 11:40:00,75.58,75.6,75.56,75.58,28800.0,55.8413,55.8561,55.8265,55.8413,28800.0
2008-06-23 11:45:00,75.58,75.62,75.53,75.58,53100.0,55.8413,55.8709,55.8044,55.8413,53100.0
2008-06-23 11:50:00,75.58,75.65,75.5,75.54,40700.0,55.8413,55.893,55.7822,55.8117,40700.0
2008-06-23 11:55:00,75.54,75.67,75.54,75.58,53100.0,55.8117,55.9078,55.8117,55.8413,53100.0
2008-06-23 12:00:00,75.58,75.6,75.51,75.54,22500.0,55.8413,55.8561,55.7896,55.8117,22500.0
2008-06-23 12:05:00,75.54,75.56,75.49,75.51,29500.0,55.8117,55.8265,55.7748,55.7896,29500.0
2008-06-23 12:10:00,75.5,75.55,75.42,75.52,37800.0,55.7822,55.8191,55.7231,55.797,37800.0
2008-06-23 12:15:00,75.52,75.55,75.46,75.53,20000.0,55.797,55.8191,55.7526,55.8044,20000.0
2008-06-23 12:20:00,75.53,75.58,75.53,75.58,15700.0,55.8044,55.8413,55.8044,55.8413,15700.0
2008-06-23 12:25:00,75.59,75.6,75.51,75.55,24100.0,55.8487,55.8561,55.7896,55.8191,24100.0
2008-06-23 12:30:00,75.54,75.68,75.53,75.59,35400.0,55.8117,55.9152,55.8044,55.8487,35400.0
2008-06-23 12:35:00,75.6,75.67,75.6,75.64,14600.0,55.8561,55.9078,55.8561,55.8856,14600.0
2008-06-23 12:40:00,75.64,75.64,75.52,75.55,24400.0,55.8856,55.8856,55.797,55.8191,24400.0
2008-06-23 12:45:00,75.53,75.63,75.49,75.62,18400.0,55.8044,55.8782,55.7748,55.8709,18400.0
2008-06-23 12:50:00,75.63,75.63,75.52,75.53,16400.0,55.8782,55.8782,55.797,55.8044,16400.0
2008-06-23 12:55:00,75.56,75.68,75.51,75.61,32300.0,55.8265,55.9152,55.7896,55.8635,32300.0
2008-06-23 13:00:00,75.61,75.65,75.54,75.61,17200.0,55.8635,55.893,55.8117,55.8635,17200.0
2008-06-23 13:05:00,75.6,75.63,75.51,75.6,31300.0,55.8561,55.8782,55.7896,55.8561,31300.0
2008-06-23 13:10:00,75.61,75.62,75.52,75.53,18900.0,55.8635,55.8709,55.797,55.8044,18900.0
2008-06-23 13:15:00,75.53,75.6,75.52,75.53,12800.0,55.8044,55.8561,55.797,55.8044,12800.0
2008-06-23 13:20:00,75.53,75.74,75.53,75.68,28800.0,55.8044,55.9595,55.8044,55.9152,28800.0
2008-06-23 13:25:00,75.68,75.74,75.58,75.61,25000.0,55.9152,55.9595,55.8413,55.8635,25000.0
2008-06-23 13:30:00,75.61,75.68,75.61,75.63,10500.0,55.8635,55.9152,55.8635,55.8782,10500.0
2008-06-23 13:35:00,75.63,75.73,75.58,75.59,15600.0,55.8782,55.9521,55.8413,55.8487,15600.0
2008-06-23 13:40:00,75.58,75.66,75.51,75.55,30900.0,55.8413,55.9004,55.7896,55.8191,30900.0
2008-06-23 13:45:00,75.56,75.71,75.52,75.7,20300.0,55.8265,55.9374,55.797,55.93,20300.0
2008-06-23 13:50:00,75.7,75.76,75.67,75.67,22600.0,55.93,55.9743,55.9078,55.9078,22600.0
2008-06-23 13:55:00,75.7,75.72,75.57,75.6,21600.0,55.93,55.9447,55.8339,55.8561,21600.0
2008-06-23 14:00:00,75.6,75.7,75.6,75.64,21600.0,55.8561,55.93,55.8561,55.8856,21600.0
2008-06-23 14:05:00,75.65,75.69,75.6,75.66,23100.0,55.893,55.9226,55.8561,55.9004,23100.0
2008-06-23 14:10:00,75.68,75.75,75.65,75.75,23800.0,55.9152,55.9669,55.893,55.9669,23800.0
2008-06-23 14:15:00,75.74,75.89,75.73,75.88,51200.0,55.9595,56.0703,55.9521,56.063,51200.0
2008-06-23 14:20:00,75.9,75.91,75.74,75.77,30600.0,56.0777,56.0851,55.9595,55.9817,30600.0
2008-06-23 14:25:00,75.78,75.88,75.75,75.85,66400.0,55.9891,56.063,55.9669,56.0408,66400.0
2008-06-23 14:30:00,75.85,75.9,75.77,75.9,41600.0,56.0408,56.0777,55.9817,56.0777,41600.0
2008-06-23 14:35:00,75.9,75.9,75.8,75.85,63100.0,56.0777,56.0777,56.0038,56.0408,63100.0
2008-06-23 14:40:00,75.86,75.9,75.86,75.87,34600.0,56.0482,56.0777,56.0482,56.0556,34600.0
2008-06-23 14:45:00,75.88,75.9,75.83,75.87,48400.0,56.063,56.0777,56.026,56.0556,48400.0
2008-06-23 14:50:00,75.86,75.9,75.86,75.89,41900.0,56.0482,56.0777,56.0482,56.0703,41900.0
2008-06-23 14:55:00,75.88,75.97,75.87,75.87,108800.0,56.063,56.1294,56.0556,56.0556,108800.0
2008-06-23 15:00:00,75.87,75.9,75.79,75.82,60000.0,56.0556,56.0777,55.9965,56.0186,60000.0
2008-06-23 15:05:00,75.82,75.86,75.79,75.81,26600.0,56.0186,56.0482,55.9965,56.0112,26600.0
2008-06-23 15:10:00,75.82,75.89,75.81,75.88,28500.0,56.0186,56.0703,56.0112,56.063,28500.0
2008-06-23 15:15:00,75.88,75.9,75.78,75.82,43600.0,56.063,56.0777,55.9891,56.0186,43600.0
2008-06-23 15:20:00,75.81,75.83,75.67,75.71,76200.0,56.0112,56.026,55.9078,55.9374,76200.0
2008-06-23 15:25:00,75.71,75.73,75.68,75.73,69300.0,55.9374,55.9521,55.9152,55.9521,69300.0
2008-06-23 15:30:00,75.72,75.73,75.65,75.65,65500.0,55.9447,55.9521,55.893,55.893,65500.0
2008-06-23 15:35:00,75.64,75.68,75.63,75.67,71100.0,55.8856,55.9152,55.8782,55.9078,71100.0
2008-06-23 15:40:00,75.66,75.67,75.57,75.59,145200.0,55.9004,55.9078,55.8339,55.8487,145200.0
2008-06-23 15:45:00,75.6,75.64,75.58,75.6,60700.0,55.8561,55.8856,55.8413,55.8561,60700.0
2008-06-23 15:50:00,75.6,75.67,75.56,75.66,147000.0,55.8561,55.9078,55.8265,55.9004,147000.0
2008-06-23 15:55:00,75.67,75.67,75.55,75.57,189800.0,55.9078,55.9078,55.8191,55.8339,189800.0
2008-06-24 09:30:00,75.24,75.61,75.05,75.08,108500.0,55.5901,55.8635,55.4497,55.4719,108500.0
2008-06-24 09:35:00,75.11,75.19,74.8,74.85,129100.0,55.494,55.5532,55.265,55.302,129100.0
2008-06-24 09:40:00,74.85,75.04,74.76,75.0,86700.0,55.302,55.4423,55.2355,55.4128,86700.0
2008-06-24 09:45:00,75.03,75.04,74.58,74.71,58500.0,55.4349,55.4423,55.1025,55.1985,58500.0
2008-06-24 09:50:00,74.73,74.77,74.61,74.66,78400.0,55.2133,55.2428,55.1246,55.1616,78400.0
2008-06-24 09:55:00,74.68,74.68,74.51,74.62,49600.0,55.1763,55.1763,55.0507,55.132,49600.0
2008-06-24 10:00:00,74.6,74.66,74.13,74.14,160500.0,55.1172,55.1616,54.77,54.7774,160500.0
2008-06-24 10:05:00,74.16,74.41,74.13,74.4,99000.0,54.7922,54.9769,54.77,54.9695,99000.0
2008-06-24 10:10:00,74.41,74.6,74.25,74.29,70000.0,54.9769,55.1172,54.8586,54.8882,70000.0
2008-06-24 10:15:00,74.29,74.5,74.21,74.47,76600.0,54.8882,55.0434,54.8291,55.0212,76600.0
2008-06-24 10:20:00,74.47,74.62,74.39,74.62,66600.0,55.0212,55.132,54.9621,55.132,66600.0
2008-06-24 10:25:00,74.61,74.61,74.4,74.43,45800.0,55.1246,55.1246,54.9695,54.9916,45800.0
2008-06-24 10:30:00,74.45,74.48,74.32,74.32,69100.0,55.0064,55.0286,54.9104,54.9104,69100.0
2008-06-24 10:35:00,74.31,74.46,74.3,74.4,73700.0,54.903,55.0138,54.8956,54.9695,73700.0
2008-06-24 10:40:00,74.4,74.43,74.25,74.37,55400.0,54.9695,54.9916,54.8586,54.9473,55400.0
2008-06-24 10:45:00,74.37,74.53,74.31,74.44,51700.0,54.9473,55.0655,54.903,54.999,51700.0
2008-06-24 10:50:00,74.44,74.45,74.37,74.41,52300.0,54.999,55.0064,54.9473,54.9769,52300.0
2008-06-24 10:55:00,74.41,74.52,74.34,74.43,74600.0,54.9769,55.0581,54.9251,54.9916,74600.0
2008-06-24 11:00:00,74.44,74.62,74.37,74.62,113500.0,54.999,55.132,54.9473,55.132,113500.0
2008-06-24 11:05:00,74.62,74.74,74.6,74.67,128200.0,55.132,55.2207,55.1172,55.169,128200.0
2008-06-24 11:10:00,74.67,74.76,74.62,74.72,32000.0,55.169,55.2355,55.132,55.2059,32000.0
2008-06-24 11:15:00,74.73,74.99,74.71,74.96,92300.0,55.2133,55.4054,55.1985,55.3832,92300.0
2008-06-24 11:20:00,74.96,75.06,74.95,75.04,83400.0,55.3832,55.4571,55.3758,55.4423,83400.0
2008-06-24 11:25:00,75.03,75.12,74.95,75.07,70900.0,55.4349,55.5014,55.3758,55.4645,70900.0
2008-06-24 11:30:00,75.05,75.06,75.0,75.02,46800.0,55.4497,55.4571,55.4128,55.4276,46800.0
2008-06-24 11:35:00,75.02,75.02,74.89,74.91,51800.0,55.4276,55.4276,55.3315,55.3463,51800.0
2008-06-24 11:40:00,74.9,74.96,74.83,74.9,39800.0,55.3389,55.3832,55.2872,55.3389,39800.0
2008-06-24 11:45:00,74.89,75.15,74.88,75.15,64200.0,55.3315,55.5236,55.3241,55.5236,64200.0
2008-06-24 11:50:00,75.14,75.27,75.11,75.19,61000.0,55.5162,55.6123,55.494,55.5532,61000.0
2008-06-24 11:55:00,75.19,75.42,75.18,75.38,65600.0,55.5532,55.7231,55.5458,55.6935,65600.0
2008-06-24 12:00:00,75.35,75.37,75.22,75.24,43700.0,55.6714,55.6861,55.5753,55.5901,43700.0
2008-06-24 12:05:00,75.24,75.35,75.2,75.31,28000.0,55.5901,55.6714,55.5605,55.6418,28000.0
2008-06-24 12:10:00,75.33,75.44,75.32,75.35,21200.0,55.6566,55.7379,55.6492,55.6714,21200.0
2008-06-24 12:15:00,75.36,75.4,75.18,75.27,36500.0,55.6788,55.7083,55.5458,55.6123,36500.0
2008-06-24 12:20:00,75.28,75.33,75.2,75.32,23300.0,55.6197,55.6566,55.5605,55.6492,23300.0
2008-06-24 12:25:00,75.31,75.4,75.31,75.37,44600.0,55.6418,55.7083,55.6418,55.6861,44600.0
2008-06-24 12:30:00,75.37,75.4,75.27,75.28,41500.0,55.6861,55.7083,55.6123,55.6197,41500.0
2008-06-24 12:35:00,75.28,75.32,75.27,75.32,22800.0,55.6197,55.6492,55.6123,55.6492,22800.0
2008-06-24 12:40:00,75.33,75.33,75.23,75.23,21400.0,55.6566,55.6566,55.5827,55.5827,21400.0
2008-06-24 12:45:00,75.23,75.27,75.19,75.22,30100.0,55.5827,55.6123,55.5532,55.5753,30100.0
2008-06-24 12:50:00,75.22,75.24,75.13,75.14,34300.0,55.5753,55.5901,55.5088,55.5162,34300.0
2008-06-24 12:55:00,75.14,75.14,75.02,75.02,39000.0,55.5162,55.5162,55.4276,55.4276,39000.0
2008-06-24 13:00:00,75.04,75.17,75.01,75.1,24300.0,55.4423,55.5384,55.4202,55.4867,24300.0
2008-06-24 13:05:00,75.08,75.26,75.08,75.2,35700.0,55.4719,55.6049,55.4719,55.5605,35700.0
2008-06-24 13:10:00,75.21,75.21,75.04,75.05,35700.0,55.5679,55.5679,55.4423,55.4497,35700.0
2008-06-24 13:15:00,75.07,75.15,75.03,75.14,19100.0,55.4645,55.5236,55.4349,55.5162,19100.0
2008-06-24 13:20:00,75.15,75.18,75.07,75.15,20300.0,55.5236,55.5458,55.4645,55.5236,20300.0
2008-06-24 13:25:00,75.16,75.16,75.05,75.05,19100.0,55.531,55.531,55.4497,55.4497,19100.0
2008-06-24 13:30:00,75.05,75.06,74.96,75.0,40700.0,55.4497,55.4571,55.3832,55.4128,40700.0
2008-06-24 13:35:00,75.01,75.05,74.99,75.05,22400.0,55.4202,55.4497,55.4054,55.4497,22400.0
2008-06-24 13:40:00,75.04,75.04,74.93,74.98,23200.0,55.4423,55.4423,55.3611,55.398,23200.0
2008-06-24 13:45:00,74.97,75.08,74.95,75.04,21100.0,55.3906,55.4719,55.3758,55.4423,21100.0
2008-06-24 13:50:00,75.03,75.1,75.03,75.06,20900.0,55.4349,55.4867,55.4349,55.4571,20900.0
2008-06-24 13:55:00,75.05,75.07,74.94,75.01,29000.0,55.4497,55.4645,55.3684,55.4202,29000.0
2008-06-24 14:00:00,75.0,75.09,74.97,75.06,51200.0,55.4128,55.4793,55.3906,55.4571,51200.0
2008-06-24 14:05:00,75.05,75.17,75.05,75.08,33200.0,55.4497,55.5384,55.4497,55.4719,33200.0
2008-06-24 14:10:00,75.07,75.09,74.99,75.0,31500.0,55.4645,55.4793,55.4054,55.4128,31500.0
2008-06-24 14:15:00,75.02,75.02,74.94,75.01,22200.0,55.4276,55.4276,55.3684,55.4202,22200.0
2008-06-24 14:20:00,75.01,75.03,74.95,75.01,20700.0,55.4202,55.4349,55.3758,55.4202,20700.0
2008-06-24 14:25:00,75.01,75.08,74.99,74.99,48600.0,55.4202,55.4719,55.4054,55.4054,48600.0
2008-06-24 14:30:00,74.99,75.09,74.97,75.04,32500.0,55.4054,55.4793,55.3906,55.4423,32500.0
2008-06-24 14:35:00,75.04,75.1,75.0,75.01,32800.0,55.4423,55.4867,55.4128,55.4202,32800.0
2008-06-24 14:40:00,75.01,75.05,74.95,75.0,33700.0,55.4202,55.4497,55.3758,55.4128,33700.0
2008-06-24 14:45:00,74.99,75.0,74.89,74.95,49200.0,55.4054,55.4128,55.3315,55.3758,49200.0
2008-06-24 14:50:00,74.95,75.01,74.93,75.0,23800.0,55.3758,55.4202,55.3611,55.4128,23800.0
2008-06-24 14:55:00,74.98,75.05,74.97,75.02,34200.0,55.398,55.4497,55.3906,55.4276,34200.0
2008-06-24 15:00:00,75.03,75.07,74.97,75.0,51800.0,55.4349,55.4645,55.3906,55.4128,51800.0
2008-06-24 15:05:00,75.0,75.0,74.89,75.0,43900.0,55.4128,55.4128,55.3315,55.4128,43900.0
2008-06-24 15:10:00,74.99,74.99,74.91,74.94,30100.0,55.4054,55.4054,55.3463,55.3684,30100.0
2008-06-24 15:15:00,74.96,75.04,74.89,74.93,65400.0,55.3832,55.4423,55.3315,55.3611,65400.0
2008-06-24 15:20:00,74.95,75.0,74.91,74.95,37000.0,55.3758,55.4128,55.3463,55.3758,37000.0
2008-06-24 15:25:00,74.95,75.0,74.85,74.98,75100.0,55.3758,55.4128,55.302,55.398,75100.0
2008-06-24 15:30:00,74.99,75.02,74.89,74.91,55900.0,55.4054,55.4276,55.3315,55.3463,55900.0
2008-06-24 15:35:00,74.91,74.92,74.79,74.89,157200.0,55.3463,55.3537,55.2576,55.3315,157200.0
2008-06-24 15:40:00,74.91,74.94,74.85,74.93,114200.0,55.3463,55.3684,55.302,55.3611,114200.0
2008-06-24 15:45:00,74.93,74.94,74.84,74.84,83200.0,55.3611,55.3684,55.2946,55.2946,83200.0
2008-06-24 15:50:00,74.84,74.95,74.77,74.8,179400.0,55.2946,55.3758,55.2428,55.265,179400.0
2008-06-24 15:55:00,74.8,74.8,74.67,74.73,308700.0,55.265,55.265,55.169,55.2133,308700.0
2008-06-25 09:30:00,72.28,72.79,71.6,72.15,752100.0,53.4031,53.7799,52.9007,53.3071,752100.0
2008-06-25 09:35:00,72.14,72.17,71.62,71.89,458500.0,53.2997,53.3219,52.9155,53.115,458500.0
2008-06-25 09:40:00,71.93,71.97,71.61,71.63,370600.0,53.1445,53.1741,52.9081,52.9229,370600.0
2008-06-25 09:45:00,71.63,71.75,70.8,70.91,616100.0,52.9229,53.0116,52.3097,52.3909,616100.0
2008-06-25 09:50:00,70.9,71.19,70.56,71.12,531900.0,52.3835,52.5978,52.1323,52.5461,531900.0
2008-06-25 09:55:00,71.1,71.13,70.34,70.81,495100.0,52.5313,52.5535,51.9698,52.317,495100.0
2008-06-25 10:00:00,70.84,70.96,70.65,70.93,246800.0,52.3392,52.4279,52.1988,52.4057,246800.0
2008-06-25 10:05:00,70.91,70.99,70.8,70.82,234400.0,52.3909,52.45,52.3097,52.3244,234400.0
2008-06-25 10:10:00,70.83,70.85,70.57,70.58,207600.0,52.3318,52.3466,52.1397,52.1471,207600.0
2008-06-25 10:15:00,70.58,70.78,70.51,70.58,190100.0,52.1471,52.2949,52.0954,52.1471,190100.0
2008-06-25 10:20:00,70.58,70.78,70.51,70.56,279400.0,52.1471,52.2949,52.0954,52.1323,279400.0
2008-06-25 10:25:00,70.57,70.71,70.45,70.57,255500.0,52.1397,52.2432,52.0511,52.1397,255500.0
2008-06-25 10:30:00,70.57,70.74,70.38,70.68,242800.0,52.1397,52.2653,51.9993,52.221,242800.0
2008-06-25 10:35:00,70.69,70.85,70.64,70.73,263000.0,52.2284,52.3466,52.1914,52.2579,263000.0
2008-06-25 10:40:00,70.74,70.8,70.55,70.6,178000.0,52.2653,52.3097,52.125,52.1619,178000.0
2008-06-25 10:45:00,70.6,70.62,70.42,70.52,182500.0,52.1619,52.1767,52.0289,52.1028,182500.0
2008-06-25 10:50:00,70.51,70.54,70.3,70.37,191800.0,52.0954,52.1176,51.9402,51.992,191800.0
2008-06-25 10:55:00,70.38,70.39,70.15,70.15,208600.0,51.9993,52.0067,51.8294,51.8294,208600.0
2008-06-25 11:00:00,70.16,70.24,70.05,70.21,253100.0,51.8368,51.8959,51.7555,51.8737,253100.0
2008-06-25 11:05:00,70.21,70.22,69.91,70.04,374800.0,51.8737,51.8811,51.6521,51.7481,374800.0
2008-06-25 11:10:00,70.04,70.11,69.97,70.03,183800.0,51.7481,51.7999,51.6964,51.7408,183800.0
2008-06-25 11:15:00,70.02,70.34,69.83,70.21,550200.0,51.7334,51.9698,51.593,51.8737,550200.0
2008-06-25 11:20:00,70.2,70.43,70.2,70.4,218800.0,51.8664,52.0363,51.8664,52.0141,218800.0
2008-06-25 11:25:00,70.41,70.67,70.35,70.62,294400.0,52.0215,52.2136,51.9772,52.1767,294400.0
2008-06-25 11:30:00,70.62,70.62,70.41,70.55,144800.0,52.1767,52.1767,52.0215,52.125,144800.0
2008-06-25 11:35:00,70.55,70.66,70.37,70.37,158000.0,52.125,52.2062,51.992,51.992,158000.0
2008-06-25 11:40:00,70.38,70.39,70.25,70.29,95400.0,51.9993,52.0067,51.9033,51.9329,95400.0
2008-06-25 11:45:00,70.3,70.33,70.28,70.29,64100.0,51.9402,51.9624,51.9255,51.9329,64100.0
2008-06-25 11:50:00,70.28,70.33,70.22,70.24,154800.0,51.9255,51.9624,51.8811,51.8959,154800.0
2008-06-25 11:55:00,70.23,70.33,70.21,70.32,129200.0,51.8885,51.9624,51.8737,51.955,129200.0
2008-06-25 12:00:00,70.33,70.37,70.1,70.1,155300.0,51.9624,51.992,51.7925,51.7925,155300.0
2008-06-25 12:05:00,70.11,70.11,69.9,70.01,247500.0,51.7999,51.7999,51.6447,51.726,247500.0
2008-06-25 12:10:00,70.01,70.07,69.95,69.96,109700.0,51.726,51.7703,51.6816,51.689,109700.0
2008-06-25 12:15:00,69.96,70.03,69.84,69.88,213700.0,51.689,51.7408,51.6004,51.6299,213700.0
2008-06-25 12:20:00,69.88,69.94,69.86,69.94,118000.0,51.6299,51.6743,51.6152,51.6743,118000.0
2008-06-25 12:25:00,69.94,69.96,69.76,69.92,237200.0,51.6743,51.689,51.5413,51.6595,237200.0
2008-06-25 12:30:00,69.92,70.01,69.9,70.0,158500.0,51.6595,51.726,51.6447,51.7186,158500.0
2008-06-25 12:35:00,70.0,70.14,70.0,70.12,159300.0,51.7186,51.822,51.7186,51.8073,159300.0
2008-06-25 12:40:00,70.1,70.18,70.03,70.07,114600.0,51.7925,51.8516,51.7408,51.7703,114600.0
2008-06-25 12:45:00,70.09,70.1,69.97,69.98,66800.0,51.7851,51.7925,51.6964,51.7038,66800.0
2008-06-25 12:50:00,69.97,70.0,69.95,69.96,86200.0,51.6964,51.7186,51.6816,51.689,86200.0
2008-06-25 12:55:00,69.96,70.29,69.96,70.12,164200.0,51.689,51.9329,51.689,51.8073,164200.0
2008-06-25 13:00:00,70.11,70.14,70.04,70.11,107200.0,51.7999,51.822,51.7481,51.7999,107200.0
2008-06-25 13:05:00,70.1,70.12,70.07,70.09,65500.0,51.7925,51.8073,51.7703,51.7851,65500.0
2008-06-25 13:10:00,70.1,70.14,70.05,70.11,100200.0,51.7925,51.822,51.7555,51.7999,100200.0
2008-06-25 13:15:00,70.11,70.15,69.95,70.0,150100.0,51.7999,51.8294,51.6816,51.7186,150100.0
2008-06-25 13:20:00,70.0,70.07,69.99,70.04,400700.0,51.7186,51.7703,51.7112,51.7481,400700.0
2008-06-25 13:25:00,70.03,70.05,69.98,70.01,470800.0,51.7408,51.7555,51.7038,51.726,470800.0
2008-06-25 13:30:00,70.01,70.11,69.99,70.06,74800.0,51.726,51.7999,51.7112,51.7629,74800.0
2008-06-25 13:35:00,70.07,70.11,70.01,70.05,84900.0,51.7703,51.7999,51.726,51.7555,84900.0
2008-06-25 13:40:00,70.06,70.1,70.03,70.05,66600.0,51.7629,51.7925,51.7408,51.7555,66600.0
2008-06-25 13:45:00,70.05,70.1,70.04,70.05,63300.0,51.7555,51.7925,51.7481,51.7555,63300.0
2008-06-25 13:50:00,70.04,70.08,69.95,70.01,100700.0,51.7481,51.7777,51.6816,51.726,100700.0
2008-06-25 13:55:00,69.99,70.02,69.97,70.01,102000.0,51.7112,51.7334,51.6964,51.726,102000.0
2008-06-25 14:00:00,70.0,70.06,69.99,70.03,87800.0,51.7186,51.7629,51.7112,51.7408,87800.0
2008-06-25 14:05:00,70.02,70.05,69.97,69.97,71700.0,51.7334,51.7555,51.6964,51.6964,71700.0
2008-06-25 14:10:00,69.96,70.06,69.16,69.92,307900.0,51.689,51.7629,51.098,51.6595,307900.0
2008-06-25 14:15:00,69.94,70.0,69.8,70.0,315700.0,51.6743,51.7186,51.5708,51.7186,315700.0
2008-06-25 14:20:00,69.99,70.03,69.9,69.94,191000.0,51.7112,51.7408,51.6447,51.6743,191000.0
2008-06-25 14:25:00,69.95,69.96,69.46,69.57,406000.0,51.6816,51.689,51.3196,51.4009,406000.0
2008-06-25 14:30:00,69.57,69.73,69.43,69.5,417600.0,51.4009,51.5191,51.2975,51.3492,417600.0
2008-06-25 14:35:00,69.5,70.0,69.49,69.56,440800.0,51.3492,51.7186,51.3418,51.3935,440800.0
2008-06-25 14:40:00,69.55,69.76,69.51,69.62,237000.0,51.3861,51.5413,51.3566,51.4378,237000.0
2008-06-25 14:45:00,69.61,69.62,69.42,69.58,230600.0,51.4304,51.4378,51.2901,51.4083,230600.0
2008-06-25 14:50:00,69.58,69.73,69.5,69.55,250300.0,51.4083,51.5191,51.3492,51.3861,250300.0
2008-06-25 14:55:00,69.55,69.58,69.35,69.54,308200.0,51.3861,51.4083,51.2383,51.3787,308200.0
2008-06-25 15:00:00,69.54,69.85,69.49,69.8,263400.0,51.3787,51.6078,51.3418,51.5708,263400.0
2008-06-25 15:05:00,69.8,69.91,69.77,69.88,164200.0,51.5708,51.6521,51.5487,51.6299,164200.0
2008-06-25 15:10:00,69.88,69.97,69.86,69.93,156600.0,51.6299,51.6964,51.6152,51.6669,156600.0
2008-06-25 15:15:00,69.93,70.0,69.79,69.8,240900.0,51.6669,51.7186,51.5634,51.5708,240900.0
2008-06-25 15:20:00,69.8,69.81,69.56,69.66,219400.0,51.5708,51.5782,51.3935,51.4674,219400.0
2008-06-25 15:25:00,69.64,69.71,69.57,69.6,205200.0,51.4526,51.5043,51.4009,51.4231,205200.0
2008-06-25 15:30:00,69.6,69.62,69.5,69.54,296700.0,51.4231,51.4378,51.3492,51.3787,296700.0
2008-06-25 15:35:00,69.54,69.64,69.53,69.63,303500.0,51.3787,51.4526,51.3713,51.4452,303500.0
2008-06-25 15:40:00,69.64,69.75,69.6,69.62,303300.0,51.4526,51.5339,51.4231,51.4378,303300.0
2008-06-25 15:45:00,69.61,69.66,69.51,69.54,335900.0,51.4304,51.4674,51.3566,51.3787,335900.0
2008-06-25 15:50:00,69.54,69.67,69.53,69.65,469900.0,51.3787,51.4748,51.3713,51.46,469900.0
2008-06-25 15:55:00,69.64,69.74,69.58,69.7,958100.0,51.4526,51.5265,51.4083,51.4969,958100.0
2008-06-26 09:30:00,68.75,69.91,68.75,69.75,389900.0,50.795,51.6521,50.795,51.5339,389900.0
2008-06-26 09:35:00,69.73,69.89,69.38,69.85,345600.0,51.5191,51.6373,51.2605,51.6078,345600.0
2008-06-26 09:40:00,69.85,70.2,69.74,70.14,244400.0,51.6078,51.8664,51.5265,51.822,244400.0
2008-06-26 09:45:00,70.15,70.24,69.61,70.06,225600.0,51.8294,51.8959,51.4304,51.7629,225600.0
2008-06-26 09:50:00,70.06,70.39,69.91,70.02,258400.0,51.7629,52.0067,51.6521,51.7334,258400.0
2008-06-26 09:55:00,70.02,70.02,69.56,69.59,214900.0,51.7334,51.7334,51.3935,51.4157,214900.0
2008-06-26 10:00:00,69.6,69.86,69.6,69.67,171200.0,51.4231,51.6152,51.4231,51.4748,171200.0
2008-06-26 10:05:00,69.68,69.77,69.6,69.68,251400.0,51.4822,51.5487,51.4231,51.4822,251400.0
2008-06-26 10:10:00,69.68,69.77,69.64,69.66,113600.0,51.4822,51.5487,51.4526,51.4674,113600.0
2008-06-26 10:15:00,69.67,69.71,69.41,69.61,154200.0,51.4748,51.5043,51.2827,51.4304,154200.0
2008-06-26 10:20:00,69.61,69.71,69.48,69.49,135200.0,51.4304,51.5043,51.3344,51.3418,135200.0
2008-06-26 10:25:00,69.49,69.55,69.42,69.45,156900.0,51.3418,51.3861,51.2901,51.3122,156900.0
2008-06-26 10:30:00,69.46,69.56,69.42,69.49,133300.0,51.3196,51.3935,51.2901,51.3418,133300.0
2008-06-26 10:35:00,69.49,69.61,69.44,69.5,203700.0,51.3418,51.4304,51.3048,51.3492,203700.0
2008-06-26 10:40:00,69.52,69.54,69.28,69.47,137000.0,51.3639,51.3787,51.1866,51.327,137000.0
2008-06-26 10:45:00,69.48,69.5,69.31,69.4,95500.0,51.3344,51.3492,51.2088,51.2753,95500.0
2008-06-26 10:50:00,69.39,69.4,69.17,69.23,114100.0,51.2679,51.2753,51.1054,51.1497,114100.0
2008-06-26 10:55:00,69.24,69.29,69.15,69.16,148100.0,51.1571,51.194,51.0906,51.098,148100.0
2008-06-26 11:00:00,69.16,69.2,68.96,69.03,228100.0,51.098,51.1275,50.9502,51.0019,228100.0
2008-06-26 11:05:00,69.03,69.08,68.97,69.01,76300.0,51.0019,51.0389,50.9576,50.9871,76300.0
2008-06-26 11:10:00,69.01,69.03,68.88,68.96,111100.0,50.9871,51.0019,50.8911,50.9502,111100.0
2008-06-26 11:15:00,68.98,69.01,68.78,68.83,119000.0,50.965,50.9871,50.8172,50.8542,119000.0
2008-06-26 11:20:00,68.82,68.92,68.7,68.9,173100.0,50.8468,50.9206,50.7581,50.9059,173100.0
2008-06-26 11:25:00,68.9,68.92,68.57,68.57,130600.0,50.9059,50.9206,50.6621,50.6621,130600.0
2008-06-26 11:30:00,68.56,68.66,68.53,68.65,134900.0,50.6547,50.7286,50.6325,50.7212,134900.0
2008-06-26 11:35:00,68.66,68.68,68.54,68.59,87800.0,50.7286,50.7433,50.6399,50.6768,87800.0
2008-06-26 11:40:00,68.6,68.63,68.5,68.5,106000.0,50.6842,50.7064,50.6103,50.6103,106000.0
2008-06-26 11:45:00,68.5,68.53,68.31,68.52,183400.0,50.6103,50.6325,50.47,50.6251,183400.0
2008-06-26 11:50:00,68.51,68.74,68.51,68.67,154100.0,50.6177,50.7877,50.6177,50.7359,154100.0
2008-06-26 11:55:00,68.65,68.73,68.58,68.62,81000.0,50.7212,50.7803,50.6694,50.699,81000.0
2008-06-26 12:00:00,68.64,68.65,68.58,68.62,55100.0,50.7138,50.7212,50.6694,50.699,55100.0
2008-06-26 12:05:00,68.63,68.66,68.43,68.46,76900.0,50.7064,50.7286,50.5586,50.5808,76900.0
2008-06-26 12:10:00,68.47,68.55,68.41,68.54,69200.0,50.5882,50.6473,50.5438,50.6399,69200.0
2008-06-26 12:15:00,68.53,68.54,68.46,68.49,49900.0,50.6325,50.6399,50.5808,50.6029,49900.0
2008-06-26 12:20:00,68.49,68.53,68.44,68.5,67400.0,50.6029,50.6325,50.566,50.6103,67400.0
2008-06-26 12:25:00,68.51,68.52,68.4,68.49,60000.0,50.6177,50.6251,50.5365,50.6029,60000.0
2008-06-26 12:30:00,68.48,68.62,68.45,68.55,80100.0,50.5956,50.699,50.5734,50.6473,80100.0
2008-06-26 12:35:00,68.56,68.73,68.51,68.72,66700.0,50.6547,50.7803,50.6177,50.7729,66700.0
2008-06-26 12:40:00,68.72,68.73,68.63,68.68,70700.0,50.7729,50.7803,50.7064,50.7433,70700.0
2008-06-26 12:45:00,68.67,68.69,68.54,68.54,85500.0,50.7359,50.7507,50.6399,50.6399,85500.0
2008-06-26 12:50:00,68.54,68.58,68.51,68.58,61400.0,50.6399,50.6694,50.6177,50.6694,61400.0
2008-06-26 12:55:00,68.58,68.61,68.46,68.48,120200.0,50.6694,50.6916,50.5808,50.5956,120200.0
2008-06-26 13:00:00,68.47,68.77,68.47,68.71,123800.0,50.5882,50.8098,50.5882,50.7655,123800.0
2008-06-26 13:05:00,68.72,68.85,68.71,68.81,66700.0,50.7729,50.8689,50.7655,50.8394,66700.0
2008-06-26 13:10:00,68.81,68.9,68.8,68.84,80700.0,50.8394,50.9059,50.832,50.8615,80700.0
2008-06-26 13:15:00,68.83,68.89,68.74,68.77,40400.0,50.8542,50.8985,50.7877,50.8098,40400.0
2008-06-26 13:20:00,68.77,68.8,68.67,68.69,55700.0,50.8098,50.832,50.7359,50.7507,55700.0
2008-06-26 13:25:00,68.67,68.68,68.45,68.5,95600.0,50.7359,50.7433,50.5734,50.6103,95600.0
2008-06-26 13:30:00,68.48,68.54,68.45,68.46,44900.0,50.5956,50.6399,50.5734,50.5808,44900.0
2008-06-26 13:35:00,68.47,68.66,68.46,68.51,104900.0,50.5882,50.7286,50.5808,50.6177,104900.0
2008-06-26 13:40:00,68.51,68.51,68.42,68.46,105300.0,50.6177,50.6177,50.5512,50.5808,105300.0
2008-06-26 13:45:00,68.47,68.53,68.42,68.45,77000.0,50.5882,50.6325,50.5512,50.5734,77000.0
2008-06-26 13:50:00,68.43,68.55,68.38,68.54,73700.0,50.5586,50.6473,50.5217,50.6399,73700.0
2008-06-26 13:55:00,68.53,68.55,68.27,68.38,133300.0,50.6325,50.6473,50.4404,50.5217,133300.0
2008-06-26 14:00:00,68.39,68.39,68.31,68.37,63500.0,50.5291,50.5291,50.47,50.5143,63500.0
2008-06-26 14:05:00,68.37,68.53,68.3,68.5,91200.0,50.5143,50.6325,50.4626,50.6103,91200.0
2008-06-26 14:10:00,68.51,68.52,68.2,68.23,115400.0,50.6177,50.6251,50.3887,50.4109,115400.0
2008-06-26 14:15:00,68.23,68.32,68.15,68.19,195800.0,50.4109,50.4773,50.3517,50.3813,195800.0
2008-06-26 14:20:00,68.19,68.2,68.05,68.19,154200.0,50.3813,50.3887,50.2779,50.3813,154200.0
2008-06-26 14:25:00,68.18,68.3,68.12,68.25,80100.0,50.3739,50.4626,50.3296,50.4256,80100.0
2008-06-26 14:30:00,68.25,68.33,68.16,68.21,56400.0,50.4256,50.4847,50.3591,50.3961,56400.0
2008-06-26 14:35:00,68.21,68.39,68.16,68.22,98900.0,50.3961,50.5291,50.3591,50.4035,98900.0
2008-06-26 14:40:00,68.22,68.3,68.18,68.18,88500.0,50.4035,50.4626,50.3739,50.3739,88500.0
2008-06-26 14:45:00,68.2,68.26,68.16,68.17,70600.0,50.3887,50.433,50.3591,50.3665,70600.0
2008-06-26 14:50:00,68.17,68.3,68.14,68.29,65000.0,50.3665,50.4626,50.3444,50.4552,65000.0
2008-06-26 14:55:00,68.29,68.35,68.24,68.27,64800.0,50.4552,50.4995,50.4182,50.4404,64800.0
2008-06-26 15:00:00,68.28,68.4,68.22,68.34,104100.0,50.4478,50.5365,50.4035,50.4921,104100.0
2008-06-26 15:05:00,68.34,68.38,68.24,68.35,105200.0,50.4921,50.5217,50.4182,50.4995,105200.0
2008-06-26 15:10:00,68.37,68.37,68.18,68.18,89400.0,50.5143,50.5143,50.3739,50.3739,89400.0
2008-06-26 15:15:00,68.18,68.42,68.18,68.3,115900.0,50.3739,50.5512,50.3739,50.4626,115900.0
2008-06-26 15:20:00,68.3,68.41,68.27,68.37,156000.0,50.4626,50.5438,50.4404,50.5143,156000.0
2008-06-26 15:25:00,68.36,68.38,68.29,68.31,158600.0,50.5069,50.5217,50.4552,50.47,158600.0
2008-06-26 15:30:00,68.31,68.47,68.31,68.43,150000.0,50.47,50.5882,50.47,50.5586,150000.0
2008-06-26 15:35:00,68.43,68.67,68.42,68.64,264200.0,50.5586,50.7359,50.5512,50.7138,264200.0
2008-06-26 15:40:00,68.64,68.64,68.47,68.47,322800.0,50.7138,50.7138,50.5882,50.5882,322800.0
2008-06-26 15:45:00,68.48,68.48,68.3,68.36,284900.0,50.5956,50.5956,50.4626,50.5069,284900.0
2008-06-26 15:50:00,68.36,68.37,68.24,68.28,254000.0,50.5069,50.5143,50.4182,50.4478,254000.0
2008-06-26 15:55:00,68.28,68.34,68.22,68.26,312600.0,50.4478,50.4921,50.4035,50.433,312600.0
2008-06-27 09:30:00,67.74,67.87,67.19,67.37,284100.0,50.0488,50.1449,49.6425,49.7755,284100.0
2008-06-27 09:35:00,67.46,67.66,67.32,67.66,130800.0,49.8419,49.9897,49.7385,49.9897,130800.0
2008-06-27 09:40:00,67.66,67.75,67.42,67.46,140800.0,49.9897,50.0562,49.8124,49.8419,140800.0
2008-06-27 09:45:00,67.47,67.75,67.42,67.62,104900.0,49.8493,50.0562,49.8124,49.9602,104900.0
2008-06-27 09:50:00,67.61,67.93,67.59,67.86,171500.0,49.9528,50.1892,49.938,50.1375,171500.0
2008-06-27 09:55:00,67.85,67.9,67.64,67.64,110900.0,50.1301,50.167,49.9749,49.9749,110900.0
2008-06-27 10:00:00,67.65,67.91,67.58,67.74,128400.0,49.9823,50.1744,49.9306,50.0488,128400.0
2008-06-27 10:05:00,67.74,67.87,67.55,67.61,142400.0,50.0488,50.1449,49.9084,49.9528,142400.0
2008-06-27 10:10:00,67.61,67.62,67.35,67.37,100600.0,49.9528,49.9602,49.7607,49.7755,100600.0
2008-06-27 10:15:00,67.36,67.46,67.14,67.15,113800.0,49.7681,49.8419,49.6055,49.6129,113800.0
2008-06-27 10:20:00,67.16,67.25,67.06,67.19,145300.0,49.6203,49.6868,49.5464,49.6425,145300.0
2008-06-27 10:25:00,67.21,67.26,67.19,67.24,59200.0,49.6572,49.6942,49.6425,49.6794,59200.0
2008-06-27 10:30:00,67.22,67.43,67.2,67.4,92100.0,49.6646,49.8198,49.6498,49.7976,92100.0
2008-06-27 10:35:00,67.39,67.4,67.22,67.31,90300.0,49.7902,49.7976,49.6646,49.7311,90300.0
2008-06-27 10:40:00,67.33,67.37,67.19,67.23,77100.0,49.7459,49.7755,49.6425,49.672,77100.0
2008-06-27 10:45:00,67.23,67.26,67.08,67.08,68400.0,49.672,49.6942,49.5612,49.5612,68400.0
2008-06-27 10:50:00,67.08,67.1,66.86,66.89,127100.0,49.5612,49.576,49.3986,49.4208,127100.0
2008-06-27 10:55:00,66.88,66.9,66.73,66.73,133300.0,49.4134,49.4282,49.3026,49.3026,133300.0
2008-06-27 11:00:00,66.74,66.8,66.58,66.76,201200.0,49.31,49.3543,49.1918,49.3248,201200.0
2008-06-27 11:05:00,66.76,67.25,66.72,66.87,175300.0,49.3248,49.6868,49.2952,49.406,175300.0
2008-06-27 11:10:00,66.87,66.88,66.73,66.85,118800.0,49.406,49.4134,49.3026,49.3913,118800.0
2008-06-27 11:15:00,66.84,66.9,66.71,66.79,118500.0,49.3839,49.4282,49.2878,49.3469,118500.0
2008-06-27 11:20:00,66.8,66.9,66.75,66.82,86000.0,49.3543,49.4282,49.3174,49.3691,86000.0
2008-06-27 11:25:00,66.82,66.95,66.79,66.84,158700.0,49.3691,49.4651,49.3469,49.3839,158700.0
2008-06-27 11:30:00,66.85,66.9,66.75,66.9,89200.0,49.3913,49.4282,49.3174,49.4282,89200.0
2008-06-27 11:35:00,66.89,66.89,66.71,66.81,56300.0,49.4208,49.4208,49.2878,49.3617,56300.0
2008-06-27 11:40:00,66.81,66.91,66.78,66.83,79200.0,49.3617,49.4356,49.3395,49.3765,79200.0
2008-06-27 11:45:00,66.82,67.07,66.81,67.07,107000.0,49.3691,49.5538,49.3617,49.5538,107000.0
2008-06-27 11:50:00,67.07,67.12,67.0,67.06,74500.0,49.5538,49.5907,49.5021,49.5464,74500.0
2008-06-27 11:55:00,67.06,67.18,67.02,67.17,71400.0,49.5464,49.6351,49.5169,49.6277,71400.0
2008-06-27 12:00:00,67.18,67.31,67.15,67.29,87400.0,49.6351,49.7311,49.6129,49.7163,87400.0
2008-06-27 12:05:00,67.29,67.38,67.24,67.31,127700.0,49.7163,49.7828,49.6794,49.7311,127700.0
2008-06-27 12:10:00,67.3,67.32,67.13,67.19,82800.0,49.7237,49.7385,49.5981,49.6425,82800.0
2008-06-27 12:15:00,67.19,67.22,67.11,67.16,86400.0,49.6425,49.6646,49.5834,49.6203,86400.0
2008-06-27 12:20:00,67.16,67.24,67.12,67.19,53700.0,49.6203,49.6794,49.5907,49.6425,53700.0
2008-06-27 12:25:00,67.18,67.23,67.08,67.13,48700.0,49.6351,49.672,49.5612,49.5981,48700.0
2008-06-27 12:30:00,67.13,67.17,66.93,66.94,50900.0,49.5981,49.6277,49.4504,49.4578,50900.0
2008-06-27 12:35:00,66.94,66.96,66.81,66.82,48200.0,49.4578,49.4725,49.3617,49.3691,48200.0
2008-06-27 12:40:00,66.83,66.91,66.75,66.81,62300.0,49.3765,49.4356,49.3174,49.3617,62300.0
2008-06-27 12:45:00,66.81,66.87,66.7,66.85,85500.0,49.3617,49.406,49.2804,49.3913,85500.0
2008-06-27 12:50:00,66.83,66.86,66.77,66.78,79300.0,49.3765,49.3986,49.3321,49.3395,79300.0
2008-06-27 12:55:00,66.78,66.8,66.71,66.77,99300.0,49.3395,49.3543,49.2878,49.3321,99300.0
2008-06-27 13:00:00,66.77,66.8,66.75,66.78,89700.0,49.3321,49.3543,49.3174,49.3395,89700.0
2008-06-27 13:05:00,66.78,66.86,66.75,66.77,85600.0,49.3395,49.3986,49.3174,49.3321,85600.0
2008-06-27 13:10:00,66.78,66.81,66.67,66.75,132200.0,49.3395,49.3617,49.2583,49.3174,132200.0
2008-06-27 13:15:00,66.76,66.88,66.74,66.76,69000.0,49.3248,49.4134,49.31,49.3248,69000.0
2008-06-27 13:20:00,66.76,66.89,66.71,66.88,90800.0,49.3248,49.4208,49.2878,49.4134,90800.0
2008-06-27 13:25:00,66.89,66.92,66.66,66.68,151600.0,49.4208,49.443,49.2509,49.2657,151600.0
2008-06-27 13:30:00,66.68,66.7,66.6,66.64,144500.0,49.2657,49.2804,49.2065,49.2361,144500.0
2008-06-27 13:35:00,66.65,66.65,66.51,66.51,135400.0,49.2435,49.2435,49.1401,49.1401,135400.0
2008-06-27 13:40:00,66.52,66.59,66.43,66.43,89500.0,49.1474,49.1992,49.0809,49.0809,89500.0
2008-06-27 13:45:00,66.44,66.6,66.38,66.57,69200.0,49.0883,49.2065,49.044,49.1844,69200.0
2008-06-27 13:50:00,66.56,66.66,66.46,66.65,72400.0,49.177,49.2509,49.1031,49.2435,72400.0
2008-06-27 13:55:00,66.65,66.78,66.63,66.69,60600.0,49.2435,49.3395,49.2287,49.273,60600.0
2008-06-27 14:00:00,66.7,66.8,66.52,66.58,156700.0,49.2804,49.3543,49.1474,49.1918,156700.0
2008-06-27 14:05:00,66.58,66.64,66.5,66.61,89700.0,49.1918,49.2361,49.1327,49.2139,89700.0
2008-06-27 14:10:00,66.61,66.65,66.57,66.63,132500.0,49.2139,49.2435,49.1844,49.2287,132500.0
2008-06-27 14:15:00,66.63,66.71,66.61,66.67,107200.0,49.2287,49.2878,49.2139,49.2583,107200.0
2008-06-27 14:20:00,66.68,66.76,66.6,66.76,138500.0,49.2657,49.3248,49.2065,49.3248,138500.0
2008-06-27 14:25:00,66.76,66.97,66.68,66.88,94100.0,49.3248,49.4799,49.2657,49.4134,94100.0
2008-06-27 14:30:00,66.89,67.13,66.86,66.98,136700.0,49.4208,49.5981,49.3986,49.4873,136700.0
2008-06-27 14:35:00,66.97,66.97,66.86,66.92,103500.0,49.4799,49.4799,49.3986,49.443,103500.0
2008-06-27 14:40:00,66.92,66.99,66.81,66.84,100700.0,49.443,49.4947,49.3617,49.3839,100700.0
2008-06-27 14:45:00,66.84,67.05,66.82,67.04,91900.0,49.3839,49.539,49.3691,49.5316,91900.0
2008-06-27 14:50:00,67.05,67.12,66.97,67.04,60200.0,49.539,49.5907,49.4799,49.5316,60200.0
2008-06-27 14:55:00,67.03,67.06,66.87,67.04,73800.0,49.5242,49.5464,49.406,49.5316,73800.0
2008-06-27 15:00:00,67.04,67.05,66.85,66.85,118100.0,49.5316,49.539,49.3913,49.3913,118100.0
2008-06-27 15:05:00,66.85,66.86,66.73,66.86,153700.0,49.3913,49.3986,49.3026,49.3986,153700.0
2008-06-27 15:10:00,66.86,66.9,66.77,66.79,128400.0,49.3986,49.4282,49.3321,49.3469,128400.0
2008-06-27 15:15:00,66.78,66.8,66.68,66.71,125000.0,49.3395,49.3543,49.2657,49.2878,125000.0
2008-06-27 15:20:00,66.72,66.77,66.65,66.74,119100.0,49.2952,49.3321,49.2435,49.31,119100.0
2008-06-27 15:25:00,66.73,66.78,66.65,66.7,113000.0,49.3026,49.3395,49.2435,49.2804,113000.0
2008-06-27 15:30:00,66.69,66.79,66.67,66.77,137700.0,49.273,49.3469,49.2583,49.3321,137700.0
2008-06-27 15:35:00,66.76,66.93,66.76,66.9,159600.0,49.3248,49.4504,49.3248,49.4282,159600.0
2008-06-27 15:40:00,66.9,67.03,66.84,66.94,192100.0,49.4282,49.5242,49.3839,49.4578,192100.0
2008-06-27 15:45:00,66.94,66.95,66.77,66.9,220000.0,49.4578,49.4651,49.3321,49.4282,220000.0
2008-06-27 15:50:00,66.9,66.95,66.8,66.82,161000.0,49.4282,49.4651,49.3543,49.3691,161000.0
2008-06-27 15:55:00,66.82,66.92,66.76,66.92,200200.0,49.3691,49.443,49.3248,49.443,200200.0
2008-06-30 09:30:00,66.63,66.75,65.79,65.88,254800.0,49.2287,49.3174,48.6081,48.6746,254800.0
2008-06-30 09:35:00,65.89,66.29,65.85,66.06,170300.0,48.682,48.9775,48.6524,48.8076,170300.0
2008-06-30 09:40:00,66.05,66.24,65.85,66.24,114200.0,48.8002,48.9406,48.6524,48.9406,114200.0
2008-06-30 09:45:00,66.24,66.38,66.06,66.22,113500.0,48.9406,49.044,48.8076,48.9258,113500.0
2008-06-30 09:50:00,66.19,66.38,66.15,66.21,68600.0,48.9036,49.044,48.8741,48.9184,68600.0
2008-06-30 09:55:00,66.24,66.25,65.96,66.03,74800.0,48.9406,48.948,48.7337,48.7854,74800.0
2008-06-30 10:00:00,66.04,66.12,65.79,65.79,160500.0,48.7928,48.8519,48.6081,48.6081,160500.0
2008-06-30 10:05:00,65.82,66.01,65.62,66.0,197800.0,48.6303,48.7706,48.4825,48.7632,197800.0
2008-06-30 10:10:00,65.99,66.1,65.84,66.05,54400.0,48.7559,48.8371,48.645,48.8002,54400.0
2008-06-30 10:15:00,66.04,66.11,65.9,65.94,76100.0,48.7928,48.8445,48.6894,48.7189,76100.0
2008-06-30 10:20:00,65.93,65.96,65.83,65.84,65900.0,48.7115,48.7337,48.6376,48.645,65900.0
2008-06-30 10:25:00,65.83,65.91,65.83,65.9,81700.0,48.6376,48.6967,48.6376,48.6894,81700.0
2008-06-30 10:30:00,65.9,66.1,65.89,66.08,86300.0,48.6894,48.8371,48.682,48.8224,86300.0
2008-06-30 10:35:00,66.08,66.28,66.07,66.23,67700.0,48.8224,48.9701,48.815,48.9332,67700.0
2008-06-30 10:40:00,66.22,66.25,66.06,66.22,77200.0,48.9258,48.948,48.8076,48.9258,77200.0
2008-06-30 10:45:00,66.21,66.25,66.03,66.15,73500.0,48.9184,48.948,48.7854,48.8741,73500.0
2008-06-30 10:50:00,66.17,66.31,66.16,66.29,103000.0,48.8888,48.9923,48.8815,48.9775,103000.0
2008-06-30 10:55:00,66.29,66.35,66.06,66.18,128200.0,48.9775,49.0218,48.8076,48.8962,128200.0
2008-06-30 11:00:00,66.18,66.26,66.18,66.2,48500.0,48.8962,48.9553,48.8962,48.911,48500.0
2008-06-30 11:05:00,66.24,66.24,66.09,66.2,47800.0,48.9406,48.9406,48.8297,48.911,47800.0
2008-06-30 11:10:00,66.2,66.29,66.1,66.25,63200.0,48.911,48.9775,48.8371,48.948,63200.0
2008-06-30 11:15:00,66.27,66.34,66.14,66.24,74500.0,48.9627,49.0144,48.8667,48.9406,74500.0
2008-06-30 11:20:00,66.19,66.31,66.06,66.3,111200.0,48.9036,48.9923,48.8076,48.9849,111200.0
2008-06-30 11:25:00,66.3,66.57,66.3,66.56,132700.0,48.9849,49.1844,48.9849,49.177,132700.0
2008-06-30 11:30:00,66.57,66.69,66.47,66.58,136300.0,49.1844,49.273,49.1105,49.1918,136300.0
2008-06-30 11:35:00,66.57,66.7,66.43,66.43,121200.0,49.1844,49.2804,49.0809,49.0809,121200.0
2008-06-30 11:40:00,66.45,66.52,66.4,66.42,51200.0,49.0957,49.1474,49.0588,49.0736,51200.0
2008-06-30 11:45:00,66.43,66.43,66.3,66.36,41500.0,49.0809,49.0809,48.9849,49.0292,41500.0
2008-06-30 11:50:00,66.37,66.5,66.36,66.44,45500.0,49.0366,49.1327,49.0292,49.0883,45500.0
2008-06-30 11:55:00,66.42,66.47,66.35,66.41,56800.0,49.0736,49.1105,49.0218,49.0662,56800.0
2008-06-30 12:00:00,66.41,66.49,66.33,66.35,47600.0,49.0662,49.1253,49.0071,49.0218,47600.0
2008-06-30 12:05:00,66.36,66.5,66.27,66.47,32700.0,49.0292,49.1327,48.9627,49.1105,32700.0
2008-06-30 12:10:00,66.47,66.53,66.41,66.43,60800.0,49.1105,49.1548,49.0662,49.0809,60800.0
2008-06-30 12:15:00,66.43,66.51,66.37,66.45,61500.0,49.0809,49.1401,49.0366,49.0957,61500.0
2008-06-30 12:20:00,66.46,66.53,66.39,66.44,59300.0,49.1031,49.1548,49.0514,49.0883,59300.0
2008-06-30 12:25:00,66.44,66.52,66.41,66.5,43900.0,49.0883,49.1474,49.0662,49.1327,43900.0
2008-06-30 12:30:00,66.51,66.56,66.46,66.52,57700.0,49.1401,49.177,49.1031,49.1474,57700.0
2008-06-30 12:35:00,66.51,66.52,66.37,66.41,35900.0,49.1401,49.1474,49.0366,49.0662,35900.0
2008-06-30 12:40:00,66.42,66.45,66.33,66.37,51300.0,49.0736,49.0957,49.0071,49.0366,51300.0
2008-06-30 12:45:00,66.37,66.55,66.37,66.49,36200.0,49.0366,49.1696,49.0366,49.1253,36200.0
2008-06-30 12:50:00,66.5,66.51,66.38,66.4,24000.0,49.1327,49.1401,49.044,49.0588,24000.0
2008-06-30 12:55:00,66.4,66.42,66.35,66.35,58900.0,49.0588,49.0736,49.0218,49.0218,58900.0
2008-06-30 13:00:00,66.35,66.37,66.21,66.23,35900.0,49.0218,49.0366,48.9184,48.9332,35900.0
2008-06-30 13:05:00,66.24,66.26,66.21,66.24,27900.0,48.9406,48.9553,48.9184,48.9406,27900.0
2008-06-30 13:10:00,66.22,66.35,66.17,66.25,66200.0,48.9258,49.0218,48.8888,48.948,66200.0
2008-06-30 13:15:00,66.24,66.26,66.16,66.26,66700.0,48.9406,48.9553,48.8815,48.9553,66700.0
2008-06-30 13:20:00,66.26,66.28,66.18,66.24,54000.0,48.9553,48.9701,48.8962,48.9406,54000.0
2008-06-30 13:25:00,66.24,66.28,66.08,66.12,61000.0,48.9406,48.9701,48.8224,48.8519,61000.0
2008-06-30 13:30:00,66.12,66.16,66.03,66.05,51600.0,48.8519,48.8815,48.7854,48.8002,51600.0
2008-06-30 13:35:00,66.05,66.14,65.92,66.14,98800.0,48.8002,48.8667,48.7041,48.8667,98800.0
2008-06-30 13:40:00,66.13,66.18,66.08,66.14,57900.0,48.8593,48.8962,48.8224,48.8667,57900.0
2008-06-30 13:45:00,66.14,66.21,66.12,66.21,39900.0,48.8667,48.9184,48.8519,48.9184,39900.0
2008-06-30 13:50:00,66.21,66.25,66.11,66.12,70800.0,48.9184,48.948,48.8445,48.8519,70800.0
2008-06-30 13:55:00,66.11,66.26,66.1,66.19,70700.0,48.8445,48.9553,48.8371,48.9036,70700.0
2008-06-30 14:00:00,66.25,66.27,66.15,66.22,62200.0,48.948,48.9627,48.8741,48.9258,62200.0
2008-06-30 14:05:00,66.23,66.32,66.13,66.31,42500.0,48.9332,48.9997,48.8593,48.9923,42500.0
2008-06-30 14:10:00,66.31,66.34,66.26,66.28,54400.0,48.9923,49.0144,48.9553,48.9701,54400.0
2008-06-30 14:15:00,66.28,66.39,66.28,66.33,50500.0,48.9701,49.0514,48.9701,49.0071,50500.0
2008-06-30 14:20:00,66.33,66.44,66.32,66.42,65600.0,49.0071,49.0883,48.9997,49.0736,65600.0
2008-06-30 14:25:00,66.42,66.5,66.38,66.47,44800.0,49.0736,49.1327,49.044,49.1105,44800.0
2008-06-30 14:30:00,66.48,66.48,66.28,66.34,53800.0,49.1179,49.1179,48.9701,49.0144,53800.0
2008-06-30 14:35:00,66.33,66.47,66.33,66.45,42400.0,49.0071,49.1105,49.0071,49.0957,42400.0
2008-06-30 14:40:00,66.45,66.5,66.34,66.42,64400.0,49.0957,49.1327,49.0144,49.0736,64400.0
2008-06-30 14:45:00,66.42,66.5,66.41,66.49,49400.0,49.0736,49.1327,49.0662,49.1253,49400.0
2008-06-30 14:50:00,66.5,66.53,66.43,66.48,47900.0,49.1327,49.1548,49.0809,49.1179,47900.0
2008-06-30 14:55:00,66.47,66.49,66.36,66.39,52000.0,49.1105,49.1253,49.0292,49.0514,52000.0
2008-06-30 15:00:00,66.4,66.5,66.4,66.49,49000.0,49.0588,49.1327,49.0588,49.1253,49000.0
2008-06-30 15:05:00,66.49,66.55,66.48,66.51,86800.0,49.1253,49.1696,49.1179,49.1401,86800.0
2008-06-30 15:10:00,66.51,66.56,66.48,66.49,77300.0,49.1401,49.177,49.1179,49.1253,77300.0
2008-06-30 15:15:00,66.48,66.49,66.39,66.44,73100.0,49.1179,49.1253,49.0514,49.0883,73100.0
2008-06-30 15:20:00,66.44,66.46,66.38,66.43,75600.0,49.0883,49.1031,49.044,49.0809,75600.0
2008-06-30 15:25:00,66.41,66.44,66.25,66.28,111000.0,49.0662,49.0883,48.948,48.9701,111000.0
2008-06-30 15:30:00,66.29,66.29,66.14,66.2,155800.0,48.9775,48.9775,48.8667,48.911,155800.0
2008-06-30 15:35:00,66.16,66.34,66.16,66.28,184700.0,48.8815,49.0144,48.8815,48.9701,184700.0
2008-06-30 15:40:00,66.28,66.29,65.77,66.11,422200.0,48.9701,48.9775,48.5933,48.8445,422200.0
2008-06-30 15:45:00,66.1,66.12,65.58,65.62,557400.0,48.8371,48.8519,48.4529,48.4825,557400.0
2008-06-30 15:50:00,65.63,65.99,65.61,65.81,368800.0,48.4899,48.7559,48.4751,48.6229,368800.0
2008-06-30 15:55:00,65.81,65.81,65.55,65.79,537800.0,48.6229,48.6229,48.4308,48.6081,537800.0
2008-07-01 09:30:00,64.95,65.44,64.56,65.25,330000.0,47.9875,48.3495,47.6993,48.2091,330000.0
2008-07-01 09:35:00,65.25,65.42,65.12,65.33,132300.0,48.2091,48.3347,48.1131,48.2682,132300.0
2008-07-01 09:40:00,65.29,65.44,65.28,65.29,84700.0,48.2387,48.3495,48.2313,48.2387,84700.0
2008-07-01 09:45:00,65.3,65.38,65.12,65.13,141200.0,48.2461,48.3052,48.1131,48.1205,141200.0
2008-07-01 09:50:00,65.13,65.42,65.12,65.35,64600.0,48.1205,48.3347,48.1131,48.283,64600.0
2008-07-01 09:55:00,65.34,65.7,65.19,65.65,83300.0,48.2756,48.5416,48.1648,48.5047,83300.0
2008-07-01 10:00:00,65.66,66.15,65.66,66.08,232300.0,48.512,48.8741,48.512,48.8224,232300.0
2008-07-01 10:05:00,66.1,66.22,65.79,65.93,168900.0,48.8371,48.9258,48.6081,48.7115,168900.0
2008-07-01 10:10:00,65.9,65.92,65.34,65.39,167800.0,48.6894,48.7041,48.2756,48.3126,167800.0
2008-07-01 10:15:00,65.4,65.48,65.32,65.48,64100.0,48.3199,48.379,48.2608,48.379,64100.0
2008-07-01 10:20:00,65.5,65.52,65.38,65.41,57500.0,48.3938,48.4086,48.3052,48.3273,57500.0
2008-07-01 10:25:00,65.43,65.57,65.4,65.52,65100.0,48.3421,48.4455,48.3199,48.4086,65100.0
2008-07-01 10:30:00,65.53,65.7,65.52,65.62,55400.0,48.416,48.5416,48.4086,48.4825,55400.0
2008-07-01 10:35:00,65.63,65.96,65.62,65.96,94500.0,48.4899,48.7337,48.4825,48.7337,94500.0
2008-07-01 10:40:00,65.97,65.99,65.73,65.75,131300.0,48.7411,48.7559,48.5638,48.5785,131300.0
2008-07-01 10:45:00,65.73,66.09,65.6,66.05,142000.0,48.5638,48.8297,48.4677,48.8002,142000.0
2008-07-01 10:50:00,66.05,66.06,65.86,65.9,90900.0,48.8002,48.8076,48.6598,48.6894,90900.0
2008-07-01 10:55:00,65.9,66.07,65.85,66.0,74200.0,48.6894,48.815,48.6524,48.7632,74200.0
2008-07-01 11:00:00,65.99,66.1,65.92,65.99,76900.0,48.7559,48.8371,48.7041,48.7559,76900.0
2008-07-01 11:05:00,65.98,66.04,65.92,65.92,86500.0,48.7485,48.7928,48.7041,48.7041,86500.0
2008-07-01 11:10:00,65.92,66.0,65.9,65.98,85700.0,48.7041,48.7632,48.6894,48.7485,85700.0
2008-07-01 11:15:00,65.99,65.99,65.74,65.75,71200.0,48.7559,48.7559,48.5711,48.5785,71200.0
2008-07-01 11:20:00,65.75,66.0,65.74,65.95,88100.0,48.5785,48.7632,48.5711,48.7263,88100.0
2008-07-01 11:25:00,65.95,66.06,65.94,65.95,73900.0,48.7263,48.8076,48.7189,48.7263,73900.0
2008-07-01 11:30:00,65.97,66.0,65.91,65.94,63200.0,48.7411,48.7632,48.6967,48.7189,63200.0
2008-07-01 11:35:00,65.94,66.02,65.91,65.94,52700.0,48.7189,48.778,48.6967,48.7189,52700.0
2008-07-01 11:40:00,65.94,65.99,65.83,65.89,129900.0,48.7189,48.7559,48.6376,48.682,129900.0
2008-07-01 11:45:00,65.89,65.89,65.66,65.67,105800.0,48.682,48.682,48.512,48.5194,105800.0
2008-07-01 11:50:00,65.68,65.73,65.52,65.57,129500.0,48.5268,48.5638,48.4086,48.4455,129500.0
2008-07-01 11:55:00,65.59,65.64,65.49,65.63,97700.0,48.4603,48.4973,48.3864,48.4899,97700.0
2008-07-01 12:00:00,65.63,65.71,65.55,65.66,66400.0,48.4899,48.549,48.4308,48.512,66400.0
2008-07-01 12:05:00,65.65,65.74,65.56,65.72,80000.0,48.5047,48.5711,48.4382,48.5564,80000.0
2008-07-01 12:10:00,65.72,65.74,65.5,65.59,110500.0,48.5564,48.5711,48.3938,48.4603,110500.0
2008-07-01 12:15:00,65.56,65.59,65.41,65.58,189300.0,48.4382,48.4603,48.3273,48.4529,189300.0
2008-07-01 12:20:00,65.59,65.6,65.37,65.41,120500.0,48.4603,48.4677,48.2978,48.3273,120500.0
2008-07-01 12:25:00,65.39,65.39,65.27,65.27,108600.0,48.3126,48.3126,48.2239,48.2239,108600.0
2008-07-01 12:30:00,65.28,65.36,65.26,65.3,90200.0,48.2313,48.2904,48.2165,48.2461,90200.0
2008-07-01 12:35:00,65.3,65.34,65.17,65.19,69700.0,48.2461,48.2756,48.15,48.1648,69700.0
2008-07-01 12:40:00,65.19,65.28,65.14,65.15,83600.0,48.1648,48.2313,48.1278,48.1352,83600.0
2008-07-01 12:45:00,65.17,65.26,65.14,65.19,61600.0,48.15,48.2165,48.1278,48.1648,61600.0
2008-07-01 12:50:00,65.18,65.26,65.12,65.24,70100.0,48.1574,48.2165,48.1131,48.2017,70100.0
2008-07-01 12:55:00,65.24,65.3,65.15,65.15,69700.0,48.2017,48.2461,48.1352,48.1352,69700.0
2008-07-01 13:00:00,65.15,65.23,65.11,65.16,79300.0,48.1352,48.1943,48.1057,48.1426,79300.0
2008-07-01 13:05:00,65.15,65.15,64.98,64.98,109900.0,48.1352,48.1352,48.0096,48.0096,109900.0
2008-07-01 13:10:00,64.98,65.05,64.89,64.97,87000.0,48.0096,48.0613,47.9431,48.0022,87000.0
2008-07-01 13:15:00,64.98,65.05,64.93,64.98,70000.0,48.0096,48.0613,47.9727,48.0096,70000.0
2008-07-01 13:20:00,64.98,65.16,64.98,65.06,63200.0,48.0096,48.1426,48.0096,48.0687,63200.0
2008-07-01 13:25:00,65.06,65.15,65.03,65.13,62500.0,48.0687,48.1352,48.0466,48.1205,62500.0
2008-07-01 13:30:00,65.14,65.15,65.05,65.12,66000.0,48.1278,48.1352,48.0613,48.1131,66000.0
2008-07-01 13:35:00,65.12,65.14,65.08,65.11,107200.0,48.1131,48.1278,48.0835,48.1057,107200.0
2008-07-01 13:40:00,65.12,65.15,64.99,65.07,90100.0,48.1131,48.1352,48.017,48.0761,90100.0
2008-07-01 13:45:00,65.07,65.33,65.02,65.28,144500.0,48.0761,48.2682,48.0392,48.2313,144500.0
2008-07-01 13:50:00,65.28,65.46,65.22,65.4,131600.0,48.2313,48.3643,48.187,48.3199,131600.0
2008-07-01 13:55:00,65.39,65.52,65.33,65.39,180000.0,48.3126,48.4086,48.2682,48.3126,180000.0
2008-07-01 14:00:00,65.39,65.53,65.35,65.36,136800.0,48.3126,48.416,48.283,48.2904,136800.0
2008-07-01 14:05:00,65.36,65.5,65.31,65.33,153700.0,48.2904,48.3938,48.2534,48.2682,153700.0
2008-07-01 14:10:00,65.33,65.7,65.32,65.47,158100.0,48.2682,48.5416,48.2608,48.3717,158100.0
2008-07-01 14:15:00,65.46,65.59,65.35,65.57,86800.0,48.3643,48.4603,48.283,48.4455,86800.0
2008-07-01 14:20:00,65.58,65.64,65.47,65.55,126200.0,48.4529,48.4973,48.3717,48.4308,126200.0
2008-07-01 14:25:00,65.55,65.67,65.49,65.58,123400.0,48.4308,48.5194,48.3864,48.4529,123400.0
2008-07-01 14:30:00,65.58,65.61,65.4,65.45,62500.0,48.4529,48.4751,48.3199,48.3569,62500.0
2008-07-01 14:35:00,65.44,65.57,65.32,65.54,106400.0,48.3495,48.4455,48.2608,48.4234,106400.0
2008-07-01 14:40:00,65.55,65.9,65.55,65.89,136700.0,48.4308,48.6894,48.4308,48.682,136700.0
2008-07-01 14:45:00,65.88,66.19,65.86,66.06,282400.0,48.6746,48.9036,48.6598,48.8076,282400.0
2008-07-01 14:50:00,66.06,66.1,65.82,65.95,122600.0,48.8076,48.8371,48.6303,48.7263,122600.0
2008-07-01 14:55:00,65.94,65.98,65.74,65.74,68800.0,48.7189,48.7485,48.5711,48.5711,68800.0
2008-07-01 15:00:00,65.73,65.89,65.62,65.89,92000.0,48.5638,48.682,48.4825,48.682,92000.0
2008-07-01 15:05:00,65.89,65.9,65.56,65.61,153300.0,48.682,48.6894,48.4382,48.4751,153300.0
2008-07-01 15:10:00,65.61,65.68,65.47,65.6,113700.0,48.4751,48.5268,48.3717,48.4677,113700.0
2008-07-01 15:15:00,65.58,65.62,65.51,65.54,173500.0,48.4529,48.4825,48.4012,48.4234,173500.0
2008-07-01 15:20:00,65.54,65.64,65.47,65.62,126500.0,48.4234,48.4973,48.3717,48.4825,126500.0
2008-07-01 15:25:00,65.63,65.66,65.48,65.49,202500.0,48.4899,48.512,48.379,48.3864,202500.0
2008-07-01 15:30:00,65.5,65.54,65.42,65.45,246900.0,48.3938,48.4234,48.3347,48.3569,246900.0
2008-07-01 15:35:00,65.45,65.65,65.45,65.65,186500.0,48.3569,48.5047,48.3569,48.5047,186500.0
2008-07-01 15:40:00,65.65,65.76,65.62,65.67,156900.0,48.5047,48.5859,48.4825,48.5194,156900.0
2008-07-01 15:45:00,65.66,65.67,65.41,65.42,314800.0,48.512,48.5194,48.3273,48.3347,314800.0
2008-07-01 15:50:00,65.42,65.44,65.31,65.33,277100.0,48.3347,48.3495,48.2534,48.2682,277100.0
2008-07-01 15:55:00,65.33,65.45,65.32,65.43,272800.0,48.2682,48.3569,48.2608,48.3421,272800.0
2008-07-02 09:30:00,65.82,65.99,65.2,65.35,216500.0,48.6303,48.7559,48.1722,48.283,216500.0
2008-07-02 09:35:00,65.33,65.76,65.24,65.44,133700.0,48.2682,48.5859,48.2017,48.3495,133700.0
2008-07-02 09:40:00,65.44,65.63,65.3,65.49,60700.0,48.3495,48.4899,48.2461,48.3864,60700.0
2008-07-02 09:45:00,65.49,65.65,65.37,65.54,70700.0,48.3864,48.5047,48.2978,48.4234,70700.0
2008-07-02 09:50:00,65.54,65.57,65.22,65.34,83800.0,48.4234,48.4455,48.187,48.2756,83800.0
2008-07-02 09:55:00,65.37,65.52,65.25,65.48,57900.0,48.2978,48.4086,48.2091,48.379,57900.0
2008-07-02 10:00:00,65.51,65.63,65.4,65.59,86300.0,48.4012,48.4899,48.3199,48.4603,86300.0
2008-07-02 10:05:00,65.57,65.73,65.45,65.51,126800.0,48.4455,48.5638,48.3569,48.4012,126800.0
2008-07-02 10:10:00,65.52,65.65,65.39,65.55,158900.0,48.4086,48.5047,48.3126,48.4308,158900.0
2008-07-02 10:15:00,65.55,65.6,65.45,65.55,125100.0,48.4308,48.4677,48.3569,48.4308,125100.0
2008-07-02 10:20:00,65.55,65.65,65.5,65.56,86700.0,48.4308,48.5047,48.3938,48.4382,86700.0
2008-07-02 10:25:00,65.57,65.63,65.49,65.6,83800.0,48.4455,48.4899,48.3864,48.4677,83800.0
2008-07-02 10:30:00,65.59,65.64,65.32,65.34,207400.0,48.4603,48.4973,48.2608,48.2756,207400.0
2008-07-02 10:35:00,65.35,65.35,65.1,65.12,311800.0,48.283,48.283,48.0983,48.1131,311800.0
2008-07-02 10:40:00,65.14,65.34,65.0,65.29,147200.0,48.1278,48.2756,48.0244,48.2387,147200.0
2008-07-02 10:45:00,65.3,65.4,65.16,65.38,72200.0,48.2461,48.3199,48.1426,48.3052,72200.0
2008-07-02 10:50:00,65.38,65.41,65.25,65.26,62200.0,48.3052,48.3273,48.2091,48.2165,62200.0
2008-07-02 10:55:00,65.25,65.29,65.13,65.14,66200.0,48.2091,48.2387,48.1205,48.1278,66200.0
2008-07-02 11:00:00,65.13,65.21,64.92,64.93,133900.0,48.1205,48.1796,47.9653,47.9727,133900.0
2008-07-02 11:05:00,64.93,64.93,64.73,64.79,184700.0,47.9727,47.9727,47.8249,47.8693,184700.0
2008-07-02 11:10:00,64.8,64.93,64.78,64.93,70900.0,47.8766,47.9727,47.8619,47.9727,70900.0
2008-07-02 11:15:00,64.92,65.0,64.82,64.99,66400.0,47.9653,48.0244,47.8914,48.017,66400.0
2008-07-02 11:20:00,64.99,65.05,64.95,64.96,83900.0,48.017,48.0613,47.9875,47.9949,83900.0
2008-07-02 11:25:00,64.95,64.97,64.65,64.67,99200.0,47.9875,48.0022,47.7658,47.7806,99200.0
2008-07-02 11:30:00,64.68,64.74,64.53,64.67,164000.0,47.788,47.8323,47.6772,47.7806,164000.0
2008-07-02 11:35:00,64.68,64.75,64.53,64.59,97100.0,47.788,47.8397,47.6772,47.7215,97100.0
2008-07-02 11:40:00,64.6,64.62,64.55,64.56,92900.0,47.7289,47.7436,47.6919,47.6993,92900.0
2008-07-02 11:45:00,64.56,64.62,64.5,64.56,99600.0,47.6993,47.7436,47.655,47.6993,99600.0
2008-07-02 11:50:00,64.55,64.62,64.52,64.56,78600.0,47.6919,47.7436,47.6698,47.6993,78600.0
2008-07-02 11:55:00,64.57,64.6,64.5,64.59,63100.0,47.7067,47.7289,47.655,47.7215,63100.0
2008-07-02 12:00:00,64.6,64.67,64.59,64.62,89600.0,47.7289,47.7806,47.7215,47.7436,89600.0
2008-07-02 12:05:00,64.63,64.69,64.62,64.63,50300.0,47.751,47.7954,47.7436,47.751,50300.0
2008-07-02 12:10:00,64.63,64.67,64.57,64.65,75700.0,47.751,47.7806,47.7067,47.7658,75700.0
2008-07-02 12:15:00,64.65,64.67,64.58,64.59,65700.0,47.7658,47.7806,47.7141,47.7215,65700.0
2008-07-02 12:20:00,64.6,64.66,64.54,64.65,49800.0,47.7289,47.7732,47.6845,47.7658,49800.0
2008-07-02 12:25:00,64.64,64.65,64.41,64.46,123000.0,47.7584,47.7658,47.5885,47.6254,123000.0
2008-07-02 12:30:00,64.46,64.47,64.25,64.29,218300.0,47.6254,47.6328,47.4703,47.4998,218300.0
2008-07-02 12:35:00,64.29,64.38,64.19,64.38,214200.0,47.4998,47.5663,47.4259,47.5663,214200.0
2008-07-02 12:40:00,64.38,64.42,64.27,64.35,128700.0,47.5663,47.5959,47.4851,47.5442,128700.0
2008-07-02 12:45:00,64.34,64.39,64.2,64.28,103900.0,47.5368,47.5737,47.4333,47.4924,103900.0
2008-07-02 12:50:00,64.3,64.42,64.26,64.33,227200.0,47.5072,47.5959,47.4777,47.5294,227200.0
2008-07-02 12:55:00,64.32,64.37,64.26,64.26,118700.0,47.522,47.5589,47.4777,47.4777,118700.0
2008-07-02 13:00:00,64.26,64.34,64.22,64.29,82200.0,47.4777,47.5368,47.4481,47.4998,82200.0
2008-07-02 13:05:00,64.31,64.34,64.12,64.17,149800.0,47.5146,47.5368,47.3742,47.4112,149800.0
2008-07-02 13:10:00,64.17,64.37,64.16,64.34,107200.0,47.4112,47.5589,47.4038,47.5368,107200.0
2008-07-02 13:15:00,64.35,64.41,64.32,64.35,97500.0,47.5442,47.5885,47.522,47.5442,97500.0
2008-07-02 13:20:00,64.34,64.41,64.32,64.36,88000.0,47.5368,47.5885,47.522,47.5516,88000.0
2008-07-02 13:25:00,64.36,64.47,64.33,64.43,112700.0,47.5516,47.6328,47.5294,47.6033,112700.0
2008-07-02 13:30:00,64.44,64.56,64.41,64.54,73000.0,47.6107,47.6993,47.5885,47.6845,73000.0
2008-07-02 13:35:00,64.53,64.54,64.34,64.4,97800.0,47.6772,47.6845,47.5368,47.5811,97800.0
2008-07-02 13:40:00,64.4,64.45,64.27,64.43,176700.0,47.5811,47.618,47.4851,47.6033,176700.0
2008-07-02 13:45:00,64.42,64.56,64.35,64.55,101300.0,47.5959,47.6993,47.5442,47.6919,101300.0
2008-07-02 13:50:00,64.55,64.69,64.54,64.67,122200.0,47.6919,47.7954,47.6845,47.7806,122200.0
2008-07-02 13:55:00,64.67,64.72,64.52,64.56,110000.0,47.7806,47.8175,47.6698,47.6993,110000.0
2008-07-02 14:00:00,64.56,64.6,64.46,64.51,64800.0,47.6993,47.7289,47.6254,47.6624,64800.0
2008-07-02 14:05:00,64.52,64.56,64.46,64.54,52300.0,47.6698,47.6993,47.6254,47.6845,52300.0
2008-07-02 14:10:00,64.54,64.61,64.52,64.55,48500.0,47.6845,47.7363,47.6698,47.6919,48500.0
2008-07-02 14:15:00,64.54,64.6,64.53,64.56,66800.0,47.6845,47.7289,47.6772,47.6993,66800.0
2008-07-02 14:20:00,64.56,64.59,64.4,64.41,98800.0,47.6993,47.7215,47.5811,47.5885,98800.0
2008-07-02 14:25:00,64.41,64.43,64.25,64.25,72200.0,47.5885,47.6033,47.4703,47.4703,72200.0
2008-07-02 14:30:00,64.25,64.47,64.2,64.41,105400.0,47.4703,47.6328,47.4333,47.5885,105400.0
2008-07-02 14:35:00,64.43,64.44,64.28,64.3,100200.0,47.6033,47.6107,47.4924,47.5072,100200.0
2008-07-02 14:40:00,64.31,64.51,64.29,64.46,92100.0,47.5146,47.6624,47.4998,47.6254,92100.0
2008-07-02 14:45:00,64.47,64.54,64.44,64.52,88900.0,47.6328,47.6845,47.6107,47.6698,88900.0
2008-07-02 14:50:00,64.52,64.55,64.39,64.39,110200.0,47.6698,47.6919,47.5737,47.5737,110200.0
2008-07-02 14:55:00,64.39,64.43,64.34,64.4,92600.0,47.5737,47.6033,47.5368,47.5811,92600.0
2008-07-02 15:00:00,64.41,64.49,64.33,64.47,97200.0,47.5885,47.6476,47.5294,47.6328,97200.0
2008-07-02 15:05:00,64.46,64.46,64.23,64.25,97000.0,47.6254,47.6254,47.4555,47.4703,97000.0
2008-07-02 15:10:00,64.25,64.33,64.18,64.3,147900.0,47.4703,47.5294,47.4186,47.5072,147900.0
2008-07-02 15:15:00,64.31,64.37,64.24,64.27,166700.0,47.5146,47.5589,47.4629,47.4851,166700.0
2008-07-02 15:20:00,64.27,64.38,64.23,64.36,134100.0,47.4851,47.5663,47.4555,47.5516,134100.0
2008-07-02 15:25:00,64.37,64.42,64.16,64.17,189700.0,47.5589,47.5959,47.4038,47.4112,189700.0
2008-07-02 15:30:00,64.16,64.27,64.07,64.14,145100.0,47.4038,47.4851,47.3373,47.389,145100.0
2008-07-02 15:35:00,64.14,64.17,64.03,64.11,210000.0,47.389,47.4112,47.3077,47.3668,210000.0
2008-07-02 15:40:00,64.11,64.11,64.0,64.06,270400.0,47.3668,47.3668,47.2856,47.3299,270400.0
2008-07-02 15:45:00,64.07,64.14,63.97,63.97,261000.0,47.3373,47.389,47.2634,47.2634,261000.0
2008-07-02 15:50:00,63.97,64.08,63.95,63.98,281000.0,47.2634,47.3447,47.2486,47.2708,281000.0
2008-07-02 15:55:00,63.98,64.06,63.94,63.95,272200.0,47.2708,47.3299,47.2412,47.2486,272200.0
2008-07-03 08:05:00,63.81,63.82,63.81,63.82,300.0,47.1452,47.1526,47.1452,47.1526,300.0
2008-07-03 08:10:00,63.82,63.82,63.82,63.82,100.0,47.1526,47.1526,47.1526,47.1526,100.0
2008-07-03 08:15:00,63.43,63.43,63.43,63.43,200.0,46.8644,46.8644,46.8644,46.8644,200.0
2008-07-03 08:20:00,63.43,63.43,63.43,63.43,0.0,46.8644,46.8644,46.8644,46.8644,0.0
2008-07-03 08:25:00,63.43,63.43,63.43,63.43,0.0,46.8644,46.8644,46.8644,46.8644,0.0
2008-07-03 08:30:00,63.81,63.9,63.81,63.9,200.0,47.1452,47.2117,47.1452,47.2117,200.0
2008-07-03 08:35:00,63.9,64.0,63.9,64.0,400.0,47.2117,47.2856,47.2117,47.2856,400.0
2008-07-03 08:40:00,64.0,64.0,64.0,64.0,0.0,47.2856,47.2856,47.2856,47.2856,0.0
2008-07-03 08:45:00,64.09,64.09,64.09,64.09,400.0,47.3521,47.3521,47.3521,47.3521,400.0
2008-07-03 08:50:00,64.1,64.1,64.1,64.1,100.0,47.3595,47.3595,47.3595,47.3595,100.0
2008-07-03 08:55:00,64.1,64.1,64.1,64.1,0.0,47.3595,47.3595,47.3595,47.3595,0.0
2008-07-03 09:00:00,64.24,64.25,64.24,64.25,1000.0,47.4629,47.4703,47.4629,47.4703,1000.0
2008-07-03 09:05:00,64.25,64.25,64.25,64.25,0.0,47.4703,47.4703,47.4703,47.4703,0.0
2008-07-03 09:10:00,64.25,64.25,64.25,64.25,0.0,47.4703,47.4703,47.4703,47.4703,0.0
2008-07-03 09:15:00,64.3,64.4,64.3,64.3,10000.0,47.5072,47.5811,47.5072,47.5072,10000.0
2008-07-03 09:20:00,64.3,64.3,64.3,64.3,600.0,47.5072,47.5072,47.5072,47.5072,600.0
2008-07-03 09:25:00,64.3,64.3,64.3,64.3,0.0,47.5072,47.5072,47.5072,47.5072,0.0
2008-07-03 09:30:00,64.02,64.24,63.61,63.86,225500.0,47.3003,47.4629,46.9974,47.1821,225500.0
2008-07-03 09:35:00,63.87,63.99,63.54,63.72,114000.0,47.1895,47.2782,46.9457,47.0787,114000.0
2008-07-03 09:40:00,63.68,64.16,63.55,63.93,120100.0,47.0491,47.4038,46.9531,47.2339,120100.0
2008-07-03 09:45:00,63.93,63.97,63.56,63.76,127300.0,47.2339,47.2634,46.9605,47.1082,127300.0
2008-07-03 09:50:00,63.76,64.01,63.76,63.98,60600.0,47.1082,47.293,47.1082,47.2708,60600.0
2008-07-03 09:55:00,63.98,64.44,63.96,64.27,133200.0,47.2708,47.6107,47.256,47.4851,133200.0
2008-07-03 10:00:00,64.27,64.35,63.78,63.95,117300.0,47.4851,47.5442,47.123,47.2486,117300.0
2008-07-03 10:05:00,63.94,64.43,63.93,64.09,136800.0,47.2412,47.6033,47.2339,47.3521,136800.0
2008-07-03 10:10:00,64.1,64.34,64.08,64.15,169200.0,47.3595,47.5368,47.3447,47.3964,169200.0
2008-07-03 10:15:00,64.14,64.36,64.05,64.2,114600.0,47.389,47.5516,47.3225,47.4333,114600.0
2008-07-03 10:20:00,64.18,64.45,64.13,64.19,117000.0,47.4186,47.618,47.3816,47.4259,117000.0
2008-07-03 10:25:00,64.22,64.4,64.16,64.34,121200.0,47.4481,47.5811,47.4038,47.5368,121200.0
2008-07-03 10:30:00,64.32,64.44,64.27,64.3,83400.0,47.522,47.6107,47.4851,47.5072,83400.0
2008-07-03 10:35:00,64.28,64.54,64.17,64.5,113800.0,47.4924,47.6845,47.4112,47.655,113800.0
2008-07-03 10:40:00,64.51,64.54,64.29,64.44,100700.0,47.6624,47.6845,47.4998,47.6107,100700.0
2008-07-03 10:45:00,64.44,64.46,64.29,64.36,74000.0,47.6107,47.6254,47.4998,47.5516,74000.0
2008-07-03 10:50:00,64.37,64.39,64.2,64.32,89300.0,47.5589,47.5737,47.4333,47.522,89300.0
2008-07-03 10:55:00,64.34,64.34,64.1,64.1,56700.0,47.5368,47.5368,47.3595,47.3595,56700.0
2008-07-03 11:00:00,64.12,64.44,64.06,64.08,96000.0,47.3742,47.6107,47.3299,47.3447,96000.0
2008-07-03 11:05:00,64.08,64.49,64.05,64.44,101800.0,47.3447,47.6476,47.3225,47.6107,101800.0
2008-07-03 11:10:00,64.43,64.59,64.35,64.53,78500.0,47.6033,47.7215,47.5442,47.6772,78500.0
2008-07-03 11:15:00,64.54,64.6,64.44,64.47,65100.0,47.6845,47.7289,47.6107,47.6328,65100.0
2008-07-03 11:20:00,64.49,64.5,64.31,64.31,49200.0,47.6476,47.655,47.5146,47.5146,49200.0
2008-07-03 11:25:00,64.31,64.55,64.29,64.51,52000.0,47.5146,47.6919,47.4998,47.6624,52000.0
2008-07-03 11:30:00,64.5,64.57,64.23,64.33,77600.0,47.655,47.7067,47.4555,47.5294,77600.0
2008-07-03 11:35:00,64.33,64.42,64.33,64.42,40100.0,47.5294,47.5959,47.5294,47.5959,40100.0
2008-07-03 11:40:00,64.41,64.47,64.33,64.35,58400.0,47.5885,47.6328,47.5294,47.5442,58400.0
2008-07-03 11:45:00,64.34,64.46,64.33,64.46,55600.0,47.5368,47.6254,47.5294,47.6254,55600.0
2008-07-03 11:50:00,64.46,64.52,64.39,64.47,59600.0,47.6254,47.6698,47.5737,47.6328,59600.0
2008-07-03 11:55:00,64.47,64.58,64.39,64.57,53500.0,47.6328,47.7141,47.5737,47.7067,53500.0
2008-07-03 12:00:00,64.55,64.58,64.33,64.36,68700.0,47.6919,47.7141,47.5294,47.5516,68700.0
2008-07-03 12:05:00,64.36,64.39,64.15,64.19,75700.0,47.5516,47.5737,47.3964,47.4259,75700.0
2008-07-03 12:10:00,64.19,64.23,64.12,64.14,121700.0,47.4259,47.4555,47.3742,47.389,121700.0
2008-07-03 12:15:00,64.13,64.31,64.09,64.3,71500.0,47.3816,47.5146,47.3521,47.5072,71500.0
2008-07-03 12:20:00,64.29,64.41,64.23,64.4,71300.0,47.4998,47.5885,47.4555,47.5811,71300.0
2008-07-03 12:25:00,64.41,64.47,64.34,64.43,36400.0,47.5885,47.6328,47.5368,47.6033,36400.0
2008-07-03 12:30:00,64.45,64.45,64.2,64.3,74000.0,47.618,47.618,47.4333,47.5072,74000.0
2008-07-03 12:35:00,64.32,64.45,64.25,64.41,95600.0,47.522,47.618,47.4703,47.5885,95600.0
2008-07-03 12:40:00,64.41,64.44,64.23,64.35,94300.0,47.5885,47.6107,47.4555,47.5442,94300.0
2008-07-03 12:45:00,64.35,64.43,64.32,64.39,97300.0,47.5442,47.6033,47.522,47.5737,97300.0
2008-07-03 12:50:00,64.38,64.39,64.25,64.37,85400.0,47.5663,47.5737,47.4703,47.5589,85400.0
2008-07-03 12:55:00,64.37,64.54,64.36,64.42,175100.0,47.5589,47.6845,47.5516,47.5959,175100.0
2008-07-07 09:30:00,64.66,65.36,64.6,65.1,198700.0,47.7732,48.2904,47.7289,48.0983,198700.0
2008-07-07 09:35:00,65.09,65.53,64.83,65.47,115400.0,48.0909,48.416,47.8988,48.3717,115400.0
2008-07-07 09:40:00,65.48,65.55,65.17,65.4,127700.0,48.379,48.4308,48.15,48.3199,127700.0
2008-07-07 09:45:00,65.44,65.65,65.28,65.57,61800.0,48.3495,48.5047,48.2313,48.4455,61800.0
2008-07-07 09:50:00,65.54,65.66,65.39,65.49,83100.0,48.4234,48.512,48.3126,48.3864,83100.0
2008-07-07 09:55:00,65.48,65.69,65.42,65.65,76700.0,48.379,48.5342,48.3347,48.5047,76700.0
2008-07-07 10:00:00,65.66,65.67,65.4,65.49,130100.0,48.512,48.5194,48.3199,48.3864,130100.0
2008-07-07 10:05:00,65.49,65.54,65.32,65.34,70900.0,48.3864,48.4234,48.2608,48.2756,70900.0
2008-07-07 10:10:00,65.36,65.49,65.34,65.43,67600.0,48.2904,48.3864,48.2756,48.3421,67600.0
2008-07-07 10:15:00,65.43,65.6,65.37,65.49,135900.0,48.3421,48.4677,48.2978,48.3864,135900.0
2008-07-07 10:20:00,65.5,65.5,65.21,65.29,89100.0,48.3938,48.3938,48.1796,48.2387,89100.0
2008-07-07 10:25:00,65.29,65.3,65.12,65.16,56100.0,48.2387,48.2461,48.1131,48.1426,56100.0
2008-07-07 10:30:00,65.16,65.32,65.13,65.16,79700.0,48.1426,48.2608,48.1205,48.1426,79700.0
2008-07-07 10:35:00,65.15,65.35,65.15,65.25,63200.0,48.1352,48.283,48.1352,48.2091,63200.0
2008-07-07 10:40:00,65.25,65.28,65.14,65.2,27700.0,48.2091,48.2313,48.1278,48.1722,27700.0
2008-07-07 10:45:00,65.22,65.39,65.22,65.27,59100.0,48.187,48.3126,48.187,48.2239,59100.0
2008-07-07 10:50:00,65.25,65.31,65.19,65.2,53300.0,48.2091,48.2534,48.1648,48.1722,53300.0
2008-07-07 10:55:00,65.22,65.24,65.04,65.08,94300.0,48.187,48.2017,48.054,48.0835,94300.0
2008-07-07 11:00:00,65.09,65.26,65.07,65.22,48600.0,48.0909,48.2165,48.0761,48.187,48600.0
2008-07-07 11:05:00,65.22,65.25,65.0,65.03,44500.0,48.187,48.2091,48.0244,48.0466,44500.0
2008-07-07 11:10:00,65.02,65.2,65.02,65.15,44800.0,48.0392,48.1722,48.0392,48.1352,44800.0
2008-07-07 11:15:00,65.14,65.2,65.08,65.2,36500.0,48.1278,48.1722,48.0835,48.1722,36500.0
2008-07-07 11:20:00,65.18,65.28,65.17,65.19,54800.0,48.1574,48.2313,48.15,48.1648,54800.0
2008-07-07 11:25:00,65.19,65.39,65.19,65.39,52200.0,48.1648,48.3126,48.1648,48.3126,52200.0
2008-07-07 11:30:00,65.38,65.5,65.26,65.28,65200.0,48.3052,48.3938,48.2165,48.2313,65200.0
2008-07-07 11:35:00,65.28,65.31,65.12,65.29,81000.0,48.2313,48.2534,48.1131,48.2387,81000.0
2008-07-07 11:40:00,65.29,65.31,65.11,65.14,32100.0,48.2387,48.2534,48.1057,48.1278,32100.0
2008-07-07 11:45:00,65.16,65.28,65.06,65.06,48000.0,48.1426,48.2313,48.0687,48.0687,48000.0
2008-07-07 11:50:00,65.06,65.24,65.06,65.23,55000.0,48.0687,48.2017,48.0687,48.1943,55000.0
2008-07-07 11:55:00,65.22,65.38,65.13,65.33,63200.0,48.187,48.3052,48.1205,48.2682,63200.0
2008-07-07 12:00:00,65.34,65.45,65.29,65.4,82400.0,48.2756,48.3569,48.2387,48.3199,82400.0
2008-07-07 12:05:00,65.39,65.52,65.3,65.31,86600.0,48.3126,48.4086,48.2461,48.2534,86600.0
2008-07-07 12:10:00,65.31,65.38,65.17,65.18,47500.0,48.2534,48.3052,48.15,48.1574,47500.0
2008-07-07 12:15:00,65.18,65.21,64.87,64.92,108900.0,48.1574,48.1796,47.9284,47.9653,108900.0
2008-07-07 12:20:00,64.93,64.98,64.6,64.68,119900.0,47.9727,48.0096,47.7289,47.788,119900.0
2008-07-07 12:25:00,64.66,64.74,64.43,64.45,55800.0,47.7732,47.8323,47.6033,47.618,55800.0
2008-07-07 12:30:00,64.45,64.61,64.36,64.59,135300.0,47.618,47.7363,47.5516,47.7215,135300.0
2008-07-07 12:35:00,64.6,64.7,64.55,64.66,79800.0,47.7289,47.8028,47.6919,47.7732,79800.0
2008-07-07 12:40:00,64.65,64.8,64.57,64.58,79300.0,47.7658,47.8766,47.7067,47.7141,79300.0
2008-07-07 12:45:00,64.59,64.7,64.36,64.37,54000.0,47.7215,47.8028,47.5516,47.5589,54000.0
2008-07-07 12:50:00,64.37,64.48,64.35,64.44,79100.0,47.5589,47.6402,47.5442,47.6107,79100.0
2008-07-07 12:55:00,64.45,64.45,64.05,64.1,97100.0,47.618,47.618,47.3225,47.3595,97100.0
2008-07-07 13:00:00,64.11,64.11,63.9,64.03,111600.0,47.3668,47.3668,47.2117,47.3077,111600.0
2008-07-07 13:05:00,64.04,64.08,63.88,63.89,60300.0,47.3151,47.3447,47.1969,47.2043,60300.0
2008-07-07 13:10:00,63.9,64.1,63.84,63.86,54600.0,47.2117,47.3595,47.1674,47.1821,54600.0
2008-07-07 13:15:00,63.85,63.89,63.77,63.78,86200.0,47.1747,47.2043,47.1156,47.123,86200.0
2008-07-07 13:20:00,63.78,63.83,63.64,63.79,102600.0,47.123,47.16,47.0196,47.1304,102600.0
2008-07-07 13:25:00,63.79,63.85,63.75,63.77,41100.0,47.1304,47.1747,47.1009,47.1156,41100.0
2008-07-07 13:30:00,63.78,63.96,63.77,63.9,31700.0,47.123,47.256,47.1156,47.2117,31700.0
2008-07-07 13:35:00,63.89,63.89,63.7,63.79,45700.0,47.2043,47.2043,47.0639,47.1304,45700.0
2008-07-07 13:40:00,63.8,63.9,63.74,63.74,34900.0,47.1378,47.2117,47.0935,47.0935,34900.0
2008-07-07 13:45:00,63.75,63.92,63.75,63.81,54900.0,47.1009,47.2265,47.1009,47.1452,54900.0
2008-07-07 13:50:00,63.84,63.87,63.73,63.8,55300.0,47.1674,47.1895,47.0861,47.1378,55300.0
2008-07-07 13:55:00,63.79,63.97,63.79,63.94,66200.0,47.1304,47.2634,47.1304,47.2412,66200.0
2008-07-07 14:00:00,63.92,64.03,63.91,63.95,53800.0,47.2265,47.3077,47.2191,47.2486,53800.0
2008-07-07 14:05:00,63.96,63.99,63.57,63.76,74500.0,47.256,47.2782,46.9679,47.1082,74500.0
2008-07-07 14:10:00,63.77,63.87,63.65,63.85,46700.0,47.1156,47.1895,47.027,47.1747,46700.0
2008-07-07 14:15:00,63.85,63.89,63.75,63.87,58200.0,47.1747,47.2043,47.1009,47.1895,58200.0
2008-07-07 14:20:00,63.87,63.99,63.86,63.97,47900.0,47.1895,47.2782,47.1821,47.2634,47900.0
2008-07-07 14:25:00,63.96,63.98,63.8,63.9,40400.0,47.256,47.2708,47.1378,47.2117,40400.0
2008-07-07 14:30:00,63.91,63.98,63.88,63.93,28600.0,47.2191,47.2708,47.1969,47.2339,28600.0
2008-07-07 14:35:00,63.94,63.96,63.87,63.93,28900.0,47.2412,47.256,47.1895,47.2339,28900.0
2008-07-07 14:40:00,63.93,63.93,63.82,63.82,20700.0,47.2339,47.2339,47.1526,47.1526,20700.0
2008-07-07 14:45:00,63.83,63.83,63.69,63.75,89200.0,47.16,47.16,47.0565,47.1009,89200.0
2008-07-07 14:50:00,63.76,63.83,63.75,63.75,40700.0,47.1082,47.16,47.1009,47.1009,40700.0
2008-07-07 14:55:00,63.75,63.94,63.72,63.94,56500.0,47.1009,47.2412,47.0787,47.2412,56500.0
2008-07-07 15:00:00,63.94,64.14,63.93,64.09,79400.0,47.2412,47.389,47.2339,47.3521,79400.0
2008-07-07 15:05:00,64.09,64.16,64.05,64.13,61800.0,47.3521,47.4038,47.3225,47.3816,61800.0
2008-07-07 15:10:00,64.14,64.28,64.05,64.25,78400.0,47.389,47.4924,47.3225,47.4703,78400.0
2008-07-07 15:15:00,64.22,64.47,64.22,64.45,72300.0,47.4481,47.6328,47.4481,47.618,72300.0
2008-07-07 15:20:00,64.44,64.47,64.31,64.43,68300.0,47.6107,47.6328,47.5146,47.6033,68300.0
2008-07-07 15:25:00,64.44,64.64,64.35,64.62,107600.0,47.6107,47.7584,47.5442,47.7436,107600.0
2008-07-07 15:30:00,64.63,64.75,64.52,64.69,138900.0,47.751,47.8397,47.6698,47.7954,138900.0
2008-07-07 15:35:00,64.69,64.81,64.54,64.81,125500.0,47.7954,47.884,47.6845,47.884,125500.0
2008-07-07 15:40:00,64.8,64.98,64.64,64.68,170900.0,47.8766,48.0096,47.7584,47.788,170900.0
2008-07-07 15:45:00,64.68,64.75,64.55,64.6,104100.0,47.788,47.8397,47.6919,47.7289,104100.0
2008-07-07 15:50:00,64.61,64.68,64.26,64.28,139400.0,47.7363,47.788,47.4777,47.4924,139400.0
2008-07-07 15:55:00,64.28,64.36,64.23,64.25,158300.0,47.4924,47.5516,47.4555,47.4703,158300.0
2008-07-08 09:30:00,64.43,64.84,64.21,64.47,139700.0,47.6033,47.9062,47.4407,47.6328,139700.0
2008-07-08 09:35:00,64.47,65.0,64.47,64.87,181200.0,47.6328,48.0244,47.6328,47.9284,181200.0
2008-07-08 09:40:00,64.88,65.17,64.78,64.87,106400.0,47.9357,48.15,47.8619,47.9284,106400.0
2008-07-08 09:45:00,64.88,65.23,64.85,65.15,97800.0,47.9357,48.1943,47.9136,48.1352,97800.0
2008-07-08 09:50:00,65.14,65.46,65.14,65.24,117600.0,48.1278,48.3643,48.1278,48.2017,117600.0
2008-07-08 09:55:00,65.25,65.4,65.08,65.21,83700.0,48.2091,48.3199,48.0835,48.1796,83700.0
2008-07-08 10:00:00,65.2,65.25,64.75,64.98,95400.0,48.1722,48.2091,47.8397,48.0096,95400.0
2008-07-08 10:05:00,65.0,65.03,64.67,64.99,121700.0,48.0244,48.0466,47.7806,48.017,121700.0
2008-07-08 10:10:00,65.0,65.02,64.77,64.81,69300.0,48.0244,48.0392,47.8545,47.884,69300.0
2008-07-08 10:15:00,64.8,65.0,64.65,64.81,102400.0,47.8766,48.0244,47.7658,47.884,102400.0
2008-07-08 10:20:00,64.82,65.03,64.78,64.9,86400.0,47.8914,48.0466,47.8619,47.9505,86400.0
2008-07-08 10:25:00,64.89,65.0,64.8,64.88,73200.0,47.9431,48.0244,47.8766,47.9357,73200.0
2008-07-08 10:30:00,64.88,65.02,64.51,64.55,104500.0,47.9357,48.0392,47.6624,47.6919,104500.0
2008-07-08 10:35:00,64.55,64.57,64.29,64.36,100700.0,47.6919,47.7067,47.4998,47.5516,100700.0
2008-07-08 10:40:00,64.35,64.37,64.25,64.33,43600.0,47.5442,47.5589,47.4703,47.5294,43600.0
2008-07-08 10:45:00,64.33,64.55,64.26,64.55,71900.0,47.5294,47.6919,47.4777,47.6919,71900.0
2008-07-08 10:50:00,64.54,64.62,64.38,64.39,71700.0,47.6845,47.7436,47.5663,47.5737,71700.0
2008-07-08 10:55:00,64.39,64.57,64.38,64.46,58800.0,47.5737,47.7067,47.5663,47.6254,58800.0
2008-07-08 11:00:00,64.46,64.6,64.38,64.42,95500.0,47.6254,47.7289,47.5663,47.5959,95500.0
2008-07-08 11:05:00,64.41,64.47,64.32,64.45,88100.0,47.5885,47.6328,47.522,47.618,88100.0
2008-07-08 11:10:00,64.45,64.66,64.41,64.51,121900.0,47.618,47.7732,47.5885,47.6624,121900.0
2008-07-08 11:15:00,64.48,64.7,64.42,64.55,60400.0,47.6402,47.8028,47.5959,47.6919,60400.0
2008-07-08 11:20:00,64.55,64.78,64.53,64.73,58100.0,47.6919,47.8619,47.6772,47.8249,58100.0
2008-07-08 11:25:00,64.72,65.16,64.68,65.04,131000.0,47.8175,48.1426,47.788,48.054,131000.0
2008-07-08 11:30:00,65.04,65.12,64.92,65.11,86400.0,48.054,48.1131,47.9653,48.1057,86400.0
2008-07-08 11:35:00,65.1,65.17,65.04,65.12,89300.0,48.0983,48.15,48.054,48.1131,89300.0
2008-07-08 11:40:00,65.11,65.22,65.08,65.16,119700.0,48.1057,48.187,48.0835,48.1426,119700.0
2008-07-08 11:45:00,65.15,65.17,64.99,65.01,68000.0,48.1352,48.15,48.017,48.0318,68000.0
2008-07-08 11:50:00,65.01,65.08,64.99,65.05,42400.0,48.0318,48.0835,48.017,48.0613,42400.0
2008-07-08 11:55:00,65.05,65.05,64.92,64.97,56400.0,48.0613,48.0613,47.9653,48.0022,56400.0
2008-07-08 12:00:00,64.96,64.97,64.82,64.87,54200.0,47.9949,48.0022,47.8914,47.9284,54200.0
2008-07-08 12:05:00,64.88,65.08,64.85,64.97,64200.0,47.9357,48.0835,47.9136,48.0022,64200.0
2008-07-08 12:10:00,64.95,64.98,64.81,64.84,32000.0,47.9875,48.0096,47.884,47.9062,32000.0
2008-07-08 12:15:00,64.84,65.02,64.84,64.91,24200.0,47.9062,48.0392,47.9062,47.9579,24200.0
2008-07-08 12:20:00,64.9,65.13,64.86,65.13,49700.0,47.9505,48.1205,47.921,48.1205,49700.0
2008-07-08 12:25:00,65.12,65.22,65.06,65.11,62900.0,48.1131,48.187,48.0687,48.1057,62900.0
2008-07-08 12:30:00,65.12,65.29,65.0,65.13,96800.0,48.1131,48.2387,48.0244,48.1205,96800.0
2008-07-08 12:35:00,65.13,65.22,65.02,65.02,42800.0,48.1205,48.187,48.0392,48.0392,42800.0
2008-07-08 12:40:00,65.03,65.06,64.96,65.0,50700.0,48.0466,48.0687,47.9949,48.0244,50700.0
2008-07-08 12:45:00,65.0,65.03,64.89,64.94,33300.0,48.0244,48.0466,47.9431,47.9801,33300.0
2008-07-08 12:50:00,64.94,65.05,64.94,65.01,33800.0,47.9801,48.0613,47.9801,48.0318,33800.0
2008-07-08 12:55:00,65.01,65.12,65.01,65.06,36400.0,48.0318,48.1131,48.0318,48.0687,36400.0
2008-07-08 13:00:00,65.08,65.13,64.96,65.11,31800.0,48.0835,48.1205,47.9949,48.1057,31800.0
2008-07-08 13:05:00,65.12,65.31,65.08,65.29,39200.0,48.1131,48.2534,48.0835,48.2387,39200.0
2008-07-08 13:10:00,65.3,65.3,65.21,65.23,31500.0,48.2461,48.2461,48.1796,48.1943,31500.0
2008-07-08 13:15:00,65.22,65.24,65.0,65.04,66600.0,48.187,48.2017,48.0244,48.054,66600.0
2008-07-08 13:20:00,65.04,65.04,64.84,64.9,36800.0,48.054,48.054,47.9062,47.9505,36800.0
2008-07-08 13:25:00,64.9,65.12,64.9,65.05,32600.0,47.9505,48.1131,47.9505,48.0613,32600.0
2008-07-08 13:30:00,65.06,65.17,64.98,65.11,58700.0,48.0687,48.15,48.0096,48.1057,58700.0
2008-07-08 13:35:00,65.1,65.13,64.9,64.91,38400.0,48.0983,48.1205,47.9505,47.9579,38400.0
2008-07-08 13:40:00,64.91,64.95,64.82,64.92,35600.0,47.9579,47.9875,47.8914,47.9653,35600.0
2008-07-08 13:45:00,64.91,65.06,64.86,64.98,42200.0,47.9579,48.0687,47.921,48.0096,42200.0
2008-07-08 13:50:00,64.98,65.11,64.9,64.91,51600.0,48.0096,48.1057,47.9505,47.9579,51600.0
2008-07-08 13:55:00,64.92,65.02,64.82,64.97,34500.0,47.9653,48.0392,47.8914,48.0022,34500.0
2008-07-08 14:00:00,64.97,65.1,64.87,65.08,45100.0,48.0022,48.0983,47.9284,48.0835,45100.0
2008-07-08 14:05:00,65.06,65.21,65.02,65.11,52900.0,48.0687,48.1796,48.0392,48.1057,52900.0
2008-07-08 14:10:00,65.1,65.25,65.01,65.01,40700.0,48.0983,48.2091,48.0318,48.0318,40700.0
2008-07-08 14:15:00,65.0,65.15,64.95,65.12,46700.0,48.0244,48.1352,47.9875,48.1131,46700.0
2008-07-08 14:20:00,65.13,65.3,65.08,65.13,84300.0,48.1205,48.2461,48.0835,48.1205,84300.0
2008-07-08 14:25:00,65.12,65.24,65.04,65.19,54300.0,48.1131,48.2017,48.054,48.1648,54300.0
2008-07-08 14:30:00,65.19,65.35,65.19,65.25,116900.0,48.1648,48.283,48.1648,48.2091,116900.0
2008-07-08 14:35:00,65.25,65.48,65.15,65.23,147800.0,48.2091,48.379,48.1352,48.1943,147800.0
2008-07-08 14:40:00,65.23,65.49,65.23,65.39,60000.0,48.1943,48.3864,48.1943,48.3126,60000.0
2008-07-08 14:45:00,65.39,65.47,65.37,65.44,66900.0,48.3126,48.3717,48.2978,48.3495,66900.0
2008-07-08 14:50:00,65.43,65.59,65.41,65.55,106000.0,48.3421,48.4603,48.3273,48.4308,106000.0
2008-07-08 14:55:00,65.54,65.66,65.47,65.66,55100.0,48.4234,48.512,48.3717,48.512,55100.0
2008-07-08 15:00:00,65.65,65.75,65.6,65.67,110400.0,48.5047,48.5785,48.4677,48.5194,110400.0
2008-07-08 15:05:00,65.65,65.78,65.59,65.73,107100.0,48.5047,48.6007,48.4603,48.5638,107100.0
2008-07-08 15:10:00,65.74,65.8,65.62,65.72,101900.0,48.5711,48.6155,48.4825,48.5564,101900.0
2008-07-08 15:15:00,65.71,65.78,65.66,65.76,67400.0,48.549,48.6007,48.512,48.5859,67400.0
2008-07-08 15:20:00,65.76,65.77,65.63,65.66,76700.0,48.5859,48.5933,48.4899,48.512,76700.0
2008-07-08 15:25:00,65.66,65.91,65.64,65.91,105000.0,48.512,48.6967,48.4973,48.6967,105000.0
2008-07-08 15:30:00,65.9,65.95,65.85,65.85,184100.0,48.6894,48.7263,48.6524,48.6524,184100.0
2008-07-08 15:35:00,65.86,65.91,65.75,65.87,124200.0,48.6598,48.6967,48.5785,48.6672,124200.0
2008-07-08 15:40:00,65.88,65.95,65.73,65.78,171700.0,48.6746,48.7263,48.5638,48.6007,171700.0
2008-07-08 15:45:00,65.77,65.9,65.73,65.88,146800.0,48.5933,48.6894,48.5638,48.6746,146800.0
2008-07-08 15:50:00,65.86,65.91,65.79,65.87,177100.0,48.6598,48.6967,48.6081,48.6672,177100.0
2008-07-08 15:55:00,65.87,66.0,65.86,65.91,250900.0,48.6672,48.7632,48.6598,48.6967,250900.0
2008-07-09 09:30:00,66.06,66.2,65.76,66.03,106100.0,48.8076,48.911,48.5859,48.7854,106100.0
2008-07-09 09:35:00,66.03,66.06,65.64,65.69,118700.0,48.7854,48.8076,48.4973,48.5342,118700.0
2008-07-09 09:40:00,65.71,65.95,65.54,65.74,90300.0,48.549,48.7263,48.4234,48.5711,90300.0
2008-07-09 09:45:00,65.74,65.85,65.67,65.7,203900.0,48.5711,48.6524,48.5194,48.5416,203900.0
2008-07-09 09:50:00,65.69,65.76,65.32,65.58,225300.0,48.5342,48.5859,48.2608,48.4529,225300.0
2008-07-09 09:55:00,65.6,65.66,65.46,65.56,71700.0,48.4677,48.512,48.3643,48.4382,71700.0
2008-07-09 10:00:00,65.55,66.8,65.53,65.89,573800.0,48.4308,49.3543,48.416,48.682,573800.0
2008-07-09 10:05:00,65.89,66.28,65.85,66.01,129100.0,48.682,48.9701,48.6524,48.7706,129100.0
2008-07-09 10:10:00,66.01,66.13,65.9,66.05,96000.0,48.7706,48.8593,48.6894,48.8002,96000.0
2008-07-09 10:15:00,66.03,66.51,66.03,66.41,96200.0,48.7854,49.1401,48.7854,49.0662,96200.0
2008-07-09 10:20:00,66.38,66.74,66.37,66.49,132900.0,49.044,49.31,49.0366,49.1253,132900.0
2008-07-09 10:25:00,66.46,66.58,66.37,66.41,56700.0,49.1031,49.1918,49.0366,49.0662,56700.0
2008-07-09 10:30:00,66.4,66.56,66.39,66.49,74800.0,49.0588,49.177,49.0514,49.1253,74800.0
2008-07-09 10:35:00,66.48,66.7,66.42,66.53,174600.0,49.1179,49.2804,49.0736,49.1548,174600.0
2008-07-09 10:40:00,66.52,66.59,66.22,66.54,95300.0,49.1474,49.1992,48.9258,49.1622,95300.0
2008-07-09 10:45:00,66.56,66.79,66.43,66.65,85300.0,49.177,49.3469,49.0809,49.2435,85300.0
2008-07-09 10:50:00,66.65,66.8,66.52,66.76,83300.0,49.2435,49.3543,49.1474,49.3248,83300.0
2008-07-09 10:55:00,66.8,66.99,66.73,66.89,65800.0,49.3543,49.4947,49.3026,49.4208,65800.0
2008-07-09 11:00:00,66.89,67.07,66.87,66.97,133200.0,49.4208,49.5538,49.406,49.4799,133200.0
2008-07-09 11:05:00,66.96,67.05,66.94,66.96,65600.0,49.4725,49.539,49.4578,49.4725,65600.0
2008-07-09 11:10:00,66.98,66.99,66.8,66.82,70400.0,49.4873,49.4947,49.3543,49.3691,70400.0
2008-07-09 11:15:00,66.8,67.09,66.61,66.99,171800.0,49.3543,49.5686,49.2139,49.4947,171800.0
2008-07-09 11:20:00,66.95,67.22,66.81,66.97,267800.0,49.4651,49.6646,49.3617,49.4799,267800.0
2008-07-09 11:25:00,66.97,66.97,66.72,66.75,133500.0,49.4799,49.4799,49.2952,49.3174,133500.0
2008-07-09 11:30:00,66.73,66.77,66.6,66.7,93100.0,49.3026,49.3321,49.2065,49.2804,93100.0
2008-07-09 11:35:00,66.69,66.73,66.55,66.6,64400.0,49.273,49.3026,49.1696,49.2065,64400.0
2008-07-09 11:40:00,66.6,67.23,66.4,66.52,449000.0,49.2065,49.672,49.0588,49.1474,449000.0
2008-07-09 11:45:00,66.48,67.19,66.39,66.63,254800.0,49.1179,49.6425,49.0514,49.2287,254800.0
2008-07-09 11:50:00,66.63,66.69,66.3,66.6,159600.0,49.2287,49.273,48.9849,49.2065,159600.0
2008-07-09 11:55:00,66.61,66.73,66.49,66.63,88700.0,49.2139,49.3026,49.1253,49.2287,88700.0
2008-07-09 12:00:00,66.64,66.68,66.43,66.51,96700.0,49.2361,49.2657,49.0809,49.1401,96700.0
2008-07-09 12:05:00,66.51,66.68,66.35,66.6,85900.0,49.1401,49.2657,49.0218,49.2065,85900.0
2008-07-09 12:10:00,66.6,66.73,66.48,66.56,178000.0,49.2065,49.3026,49.1179,49.177,178000.0
2008-07-09 12:15:00,66.55,66.8,66.54,66.75,83100.0,49.1696,49.3543,49.1622,49.3174,83100.0
2008-07-09 12:20:00,66.73,66.86,66.65,66.68,108700.0,49.3026,49.3986,49.2435,49.2657,108700.0
2008-07-09 12:25:00,66.7,66.77,66.65,66.75,69100.0,49.2804,49.3321,49.2435,49.3174,69100.0
2008-07-09 12:30:00,66.74,66.86,66.66,66.68,85200.0,49.31,49.3986,49.2509,49.2657,85200.0
2008-07-09 12:35:00,66.71,66.71,66.5,66.55,95900.0,49.2878,49.2878,49.1327,49.1696,95900.0
2008-07-09 12:40:00,66.55,66.62,66.54,66.59,71700.0,49.1696,49.2213,49.1622,49.1992,71700.0
2008-07-09 12:45:00,66.57,66.59,66.39,66.56,95800.0,49.1844,49.1992,49.0514,49.177,95800.0
2008-07-09 12:50:00,66.56,66.61,66.53,66.59,72700.0,49.177,49.2139,49.1548,49.1992,72700.0
2008-07-09 12:55:00,66.57,66.65,66.48,66.64,69400.0,49.1844,49.2435,49.1179,49.2361,69400.0
2008-07-09 13:00:00,66.65,66.73,66.46,66.53,110800.0,49.2435,49.3026,49.1031,49.1548,110800.0
2008-07-09 13:05:00,66.54,66.55,66.26,66.4,179600.0,49.1622,49.1696,48.9553,49.0588,179600.0
2008-07-09 13:10:00,66.39,66.53,66.39,66.46,152300.0,49.0514,49.1548,49.0514,49.1031,152300.0
2008-07-09 13:15:00,66.46,66.64,66.46,66.64,75800.0,49.1031,49.2361,49.1031,49.2361,75800.0
2008-07-09 13:20:00,66.64,66.72,66.52,66.57,72500.0,49.2361,49.2952,49.1474,49.1844,72500.0
2008-07-09 13:25:00,66.57,66.58,66.49,66.55,54100.0,49.1844,49.1918,49.1253,49.1696,54100.0
2008-07-09 13:30:00,66.56,66.75,66.55,66.75,60400.0,49.177,49.3174,49.1696,49.3174,60400.0
2008-07-09 13:35:00,66.73,66.78,66.67,66.72,83900.0,49.3026,49.3395,49.2583,49.2952,83900.0
2008-07-09 13:40:00,66.73,66.88,66.71,66.79,70000.0,49.3026,49.4134,49.2878,49.3469,70000.0
2008-07-09 13:45:00,66.79,66.82,66.73,66.82,46400.0,49.3469,49.3691,49.3026,49.3691,46400.0
2008-07-09 13:50:00,66.82,66.82,66.71,66.72,57400.0,49.3691,49.3691,49.2878,49.2952,57400.0
2008-07-09 13:55:00,66.72,66.82,66.71,66.76,64300.0,49.2952,49.3691,49.2878,49.3248,64300.0
2008-07-09 14:00:00,66.75,66.78,66.47,66.75,136900.0,49.3174,49.3395,49.1105,49.3174,136900.0
2008-07-09 14:05:00,66.74,66.76,66.56,66.6,64500.0,49.31,49.3248,49.177,49.2065,64500.0
2008-07-09 14:10:00,66.61,66.73,66.6,66.73,55500.0,49.2139,49.3026,49.2065,49.3026,55500.0
2008-07-09 14:15:00,66.71,66.83,66.55,66.58,71300.0,49.2878,49.3765,49.1696,49.1918,71300.0
2008-07-09 14:20:00,66.56,66.64,66.47,66.58,123700.0,49.177,49.2361,49.1105,49.1918,123700.0
2008-07-09 14:25:00,66.59,66.65,66.51,66.55,55100.0,49.1992,49.2435,49.1401,49.1696,55100.0
2008-07-09 14:30:00,66.57,66.62,66.53,66.55,55100.0,49.1844,49.2213,49.1548,49.1696,55100.0
2008-07-09 14:35:00,66.54,66.59,66.42,66.5,99100.0,49.1622,49.1992,49.0736,49.1327,99100.0
2008-07-09 14:40:00,66.51,66.57,66.49,66.5,53800.0,49.1401,49.1844,49.1253,49.1327,53800.0
2008-07-09 14:45:00,66.5,66.54,66.37,66.39,81500.0,49.1327,49.1622,49.0366,49.0514,81500.0
2008-07-09 14:50:00,66.41,66.43,66.1,66.15,97800.0,49.0662,49.0809,48.8371,48.8741,97800.0
2008-07-09 14:55:00,66.16,66.22,66.02,66.08,80900.0,48.8815,48.9258,48.778,48.8224,80900.0
2008-07-09 15:00:00,66.08,66.08,65.8,65.94,172500.0,48.8224,48.8224,48.6155,48.7189,172500.0
2008-07-09 15:05:00,65.94,66.05,65.92,65.95,101500.0,48.7189,48.8002,48.7041,48.7263,101500.0
2008-07-09 15:10:00,65.95,66.1,65.92,65.96,93300.0,48.7263,48.8371,48.7041,48.7337,93300.0
2008-07-09 15:15:00,65.96,66.1,65.95,66.07,77500.0,48.7337,48.8371,48.7263,48.815,77500.0
2008-07-09 15:20:00,66.07,66.12,65.98,66.03,86700.0,48.815,48.8519,48.7485,48.7854,86700.0
2008-07-09 15:25:00,66.03,66.12,66.02,66.06,66400.0,48.7854,48.8519,48.778,48.8076,66400.0
2008-07-09 15:30:00,66.06,66.09,65.97,66.04,90400.0,48.8076,48.8297,48.7411,48.7928,90400.0
2008-07-09 15:35:00,66.04,66.14,66.03,66.08,78800.0,48.7928,48.8667,48.7854,48.8224,78800.0
2008-07-09 15:40:00,66.08,66.08,65.65,65.66,167700.0,48.8224,48.8224,48.5047,48.512,167700.0
2008-07-09 15:45:00,65.66,65.77,65.61,65.65,178900.0,48.512,48.5933,48.4751,48.5047,178900.0
2008-07-09 15:50:00,65.65,65.73,65.56,65.56,119400.0,48.5047,48.5638,48.4382,48.4382,119400.0
2008-07-09 15:55:00,65.56,65.58,65.43,65.49,359700.0,48.4382,48.4529,48.3421,48.3864,359700.0
2008-07-10 09:30:00,65.95,66.5,65.74,65.82,104400.0,48.7263,49.1327,48.5711,48.6303,104400.0
2008-07-10 09:35:00,65.85,66.35,65.81,65.92,67700.0,48.6524,49.0218,48.6229,48.7041,67700.0
2008-07-10 09:40:00,65.93,66.38,65.89,66.29,82800.0,48.7115,49.044,48.682,48.9775,82800.0
2008-07-10 09:45:00,66.29,66.43,66.11,66.35,136100.0,48.9775,49.0809,48.8445,49.0218,136100.0
2008-07-10 09:50:00,66.35,66.4,66.18,66.19,143400.0,49.0218,49.0588,48.8962,48.9036,143400.0
2008-07-10 09:55:00,66.19,66.33,65.94,66.07,116900.0,48.9036,49.0071,48.7189,48.815,116900.0
2008-07-10 10:00:00,66.1,66.1,65.7,65.76,133500.0,48.8371,48.8371,48.5416,48.5859,133500.0
2008-07-10 10:05:00,65.78,66.0,65.69,65.75,176300.0,48.6007,48.7632,48.5342,48.5785,176300.0
2008-07-10 10:10:00,65.72,65.83,65.5,65.51,125700.0,48.5564,48.6376,48.3938,48.4012,125700.0
2008-07-10 10:15:00,65.5,65.51,65.24,65.29,123200.0,48.3938,48.4012,48.2017,48.2387,123200.0
2008-07-10 10:20:00,65.3,65.55,65.22,65.42,89700.0,48.2461,48.4308,48.187,48.3347,89700.0
2008-07-10 10:25:00,65.42,65.61,65.36,65.59,91800.0,48.3347,48.4751,48.2904,48.4603,91800.0
2008-07-10 10:30:00,65.57,65.57,65.29,65.48,58400.0,48.4455,48.4455,48.2387,48.379,58400.0
2008-07-10 10:35:00,65.48,65.59,65.35,65.41,84200.0,48.379,48.4603,48.283,48.3273,84200.0
2008-07-10 10:40:00,65.41,65.51,65.34,65.42,79100.0,48.3273,48.4012,48.2756,48.3347,79100.0
2008-07-10 10:45:00,65.45,65.69,65.3,65.34,111700.0,48.3569,48.5342,48.2461,48.2756,111700.0
2008-07-10 10:50:00,65.35,65.37,65.15,65.23,57500.0,48.283,48.2978,48.1352,48.1943,57500.0
2008-07-10 10:55:00,65.22,65.41,65.2,65.33,33300.0,48.187,48.3273,48.1722,48.2682,33300.0
2008-07-10 11:00:00,65.3,65.54,65.17,65.48,70100.0,48.2461,48.4234,48.15,48.379,70100.0
2008-07-10 11:05:00,65.47,65.53,65.24,65.35,73900.0,48.3717,48.416,48.2017,48.283,73900.0
2008-07-10 11:10:00,65.35,65.57,65.35,65.52,53000.0,48.283,48.4455,48.283,48.4086,53000.0
2008-07-10 11:15:00,65.51,65.53,65.34,65.43,42900.0,48.4012,48.416,48.2756,48.3421,42900.0
2008-07-10 11:20:00,65.45,65.54,65.37,65.43,25600.0,48.3569,48.4234,48.2978,48.3421,25600.0
2008-07-10 11:25:00,65.44,65.6,65.41,65.53,47700.0,48.3495,48.4677,48.3273,48.416,47700.0
2008-07-10 11:30:00,65.52,65.94,65.5,65.9,54700.0,48.4086,48.7189,48.3938,48.6894,54700.0
2008-07-10 11:35:00,65.88,65.95,65.72,65.82,37000.0,48.6746,48.7263,48.5564,48.6303,37000.0
2008-07-10 11:40:00,65.82,66.0,65.8,65.87,66500.0,48.6303,48.7632,48.6155,48.6672,66500.0
2008-07-10 11:45:00,65.89,65.95,65.75,65.82,41000.0,48.682,48.7263,48.5785,48.6303,41000.0
2008-07-10 11:50:00,65.81,65.97,65.81,65.92,41800.0,48.6229,48.7411,48.6229,48.7041,41800.0
2008-07-10 11:55:00,65.92,65.94,65.78,65.86,55300.0,48.7041,48.7189,48.6007,48.6598,55300.0
2008-07-10 12:00:00,65.87,66.16,65.87,66.14,56500.0,48.6672,48.8815,48.6672,48.8667,56500.0
2008-07-10 12:05:00,66.14,66.22,66.06,66.16,70600.0,48.8667,48.9258,48.8076,48.8815,70600.0
2008-07-10 12:10:00,66.15,66.22,66.06,66.18,54500.0,48.8741,48.9258,48.8076,48.8962,54500.0
2008-07-10 12:15:00,66.19,66.25,66.08,66.15,54100.0,48.9036,48.948,48.8224,48.8741,54100.0
2008-07-10 12:20:00,66.15,66.19,65.99,66.04,144900.0,48.8741,48.9036,48.7559,48.7928,144900.0
2008-07-10 12:25:00,66.03,66.1,65.82,65.83,52000.0,48.7854,48.8371,48.6303,48.6376,52000.0
2008-07-10 12:30:00,65.85,65.92,65.75,65.83,53700.0,48.6524,48.7041,48.5785,48.6376,53700.0
2008-07-10 12:35:00,65.81,65.86,65.66,65.75,95400.0,48.6229,48.6598,48.512,48.5785,95400.0
2008-07-10 12:40:00,65.77,65.86,65.71,65.77,58800.0,48.5933,48.6598,48.549,48.5933,58800.0
2008-07-10 12:45:00,65.78,65.88,65.72,65.72,81700.0,48.6007,48.6746,48.5564,48.5564,81700.0
2008-07-10 12:50:00,65.71,65.75,65.57,65.61,58000.0,48.549,48.5785,48.4455,48.4751,58000.0
2008-07-10 12:55:00,65.61,65.71,65.52,65.67,55500.0,48.4751,48.549,48.4086,48.5194,55500.0
2008-07-10 13:00:00,65.69,65.92,65.69,65.89,42700.0,48.5342,48.7041,48.5342,48.682,42700.0
2008-07-10 13:05:00,65.91,65.98,65.86,65.98,55000.0,48.6967,48.7485,48.6598,48.7485,55000.0
2008-07-10 13:10:00,65.97,66.02,65.87,66.0,57100.0,48.7411,48.778,48.6672,48.7632,57100.0
2008-07-10 13:15:00,65.99,66.08,65.9,66.0,50500.0,48.7559,48.8224,48.6894,48.7632,50500.0
2008-07-10 13:20:00,66.01,66.03,65.87,65.88,68400.0,48.7706,48.7854,48.6672,48.6746,68400.0
2008-07-10 13:25:00,65.87,65.98,65.79,65.91,80500.0,48.6672,48.7485,48.6081,48.6967,80500.0
2008-07-10 13:30:00,65.91,66.07,65.9,66.07,47000.0,48.6967,48.815,48.6894,48.815,47000.0
2008-07-10 13:35:00,66.05,66.2,66.04,66.13,89600.0,48.8002,48.911,48.7928,48.8593,89600.0
2008-07-10 13:40:00,66.12,66.19,65.97,66.01,55600.0,48.8519,48.9036,48.7411,48.7706,55600.0
2008-07-10 13:45:00,66.0,66.04,65.91,65.98,54400.0,48.7632,48.7928,48.6967,48.7485,54400.0
2008-07-10 13:50:00,65.98,66.04,65.92,66.02,69100.0,48.7485,48.7928,48.7041,48.778,69100.0
2008-07-10 13:55:00,65.99,66.06,65.85,65.85,68800.0,48.7559,48.8076,48.6524,48.6524,68800.0
2008-07-10 14:00:00,65.84,65.89,65.73,65.87,56300.0,48.645,48.682,48.5638,48.6672,56300.0
2008-07-10 14:05:00,65.87,65.96,65.8,65.86,49900.0,48.6672,48.7337,48.6155,48.6598,49900.0
2008-07-10 14:10:00,65.83,65.88,65.69,65.7,52500.0,48.6376,48.6746,48.5342,48.5416,52500.0
2008-07-10 14:15:00,65.71,65.75,65.57,65.57,36100.0,48.549,48.5785,48.4455,48.4455,36100.0
2008-07-10 14:20:00,65.59,65.67,65.56,65.57,82100.0,48.4603,48.5194,48.4382,48.4455,82100.0
2008-07-10 14:25:00,65.54,65.55,65.26,65.35,153700.0,48.4234,48.4308,48.2165,48.283,153700.0
2008-07-10 14:30:00,65.31,65.47,65.25,65.32,82900.0,48.2534,48.3717,48.2091,48.2608,82900.0
2008-07-10 14:35:00,65.32,65.47,65.28,65.46,75600.0,48.2608,48.3717,48.2313,48.3643,75600.0
2008-07-10 14:40:00,65.47,65.49,65.28,65.28,77600.0,48.3717,48.3864,48.2313,48.2313,77600.0
2008-07-10 14:45:00,65.28,65.36,65.2,65.26,59500.0,48.2313,48.2904,48.1722,48.2165,59500.0
2008-07-10 14:50:00,65.28,65.31,65.02,65.14,66900.0,48.2313,48.2534,48.0392,48.1278,66900.0
2008-07-10 14:55:00,65.12,65.34,65.01,65.16,71300.0,48.1131,48.2756,48.0318,48.1426,71300.0
2008-07-10 15:00:00,65.15,65.53,65.12,65.45,92200.0,48.1352,48.416,48.1131,48.3569,92200.0
2008-07-10 15:05:00,65.45,65.6,65.39,65.53,91100.0,48.3569,48.4677,48.3126,48.416,91100.0
2008-07-10 15:10:00,65.52,65.68,65.44,65.6,92300.0,48.4086,48.5268,48.3495,48.4677,92300.0
2008-07-10 15:15:00,65.61,65.74,65.54,65.56,118200.0,48.4751,48.5711,48.4234,48.4382,118200.0
2008-07-10 15:20:00,65.56,65.8,65.55,65.65,119100.0,48.4382,48.6155,48.4308,48.5047,119100.0
2008-07-10 15:25:00,65.66,65.78,65.6,65.76,100500.0,48.512,48.6007,48.4677,48.5859,100500.0
2008-07-10 15:30:00,65.76,65.81,65.6,65.67,110200.0,48.5859,48.6229,48.4677,48.5194,110200.0
2008-07-10 15:35:00,65.67,65.67,65.47,65.63,105000.0,48.5194,48.5194,48.3717,48.4899,105000.0
2008-07-10 15:40:00,65.62,65.74,65.53,65.68,126000.0,48.4825,48.5711,48.416,48.5268,126000.0
2008-07-10 15:45:00,65.69,65.81,65.63,65.81,124800.0,48.5342,48.6229,48.4899,48.6229,124800.0
2008-07-10 15:50:00,65.79,65.85,65.67,65.75,166200.0,48.6081,48.6524,48.5194,48.5785,166200.0
2008-07-10 15:55:00,65.75,66.0,65.71,65.95,215300.0,48.5785,48.7632,48.549,48.7263,215300.0
2008-07-11 09:30:00,65.35,65.35,64.0,64.66,299500.0,48.283,48.283,47.2856,47.7732,299500.0
2008-07-11 09:35:00,64.69,64.74,64.23,64.38,107000.0,47.7954,47.8323,47.4555,47.5663,107000.0
2008-07-11 09:40:00,64.36,64.36,63.76,64.07,199500.0,47.5516,47.5516,47.1082,47.3373,199500.0
2008-07-11 09:45:00,64.07,64.45,63.93,64.42,165400.0,47.3373,47.618,47.2339,47.5959,165400.0
2008-07-11 09:50:00,64.42,64.82,64.4,64.8,157400.0,47.5959,47.8914,47.5811,47.8766,157400.0
2008-07-11 09:55:00,64.8,64.88,64.38,64.51,131000.0,47.8766,47.9357,47.5663,47.6624,131000.0
2008-07-11 10:00:00,64.52,64.54,64.35,64.41,209800.0,47.6698,47.6845,47.5442,47.5885,209800.0
2008-07-11 10:05:00,64.41,64.42,64.21,64.24,118700.0,47.5885,47.5959,47.4407,47.4629,118700.0
2008-07-11 10:10:00,64.24,64.24,64.09,64.14,105600.0,47.4629,47.4629,47.3521,47.389,105600.0
2008-07-11 10:15:00,64.14,64.19,63.89,63.9,84000.0,47.389,47.4259,47.2043,47.2117,84000.0
2008-07-11 10:20:00,63.89,64.01,63.84,63.97,154500.0,47.2043,47.293,47.1674,47.2634,154500.0
2008-07-11 10:25:00,63.97,64.11,63.51,63.82,196700.0,47.2634,47.3668,46.9235,47.1526,196700.0
2008-07-11 10:30:00,63.82,63.97,63.75,63.84,119600.0,47.1526,47.2634,47.1009,47.1674,119600.0
2008-07-11 10:35:00,63.86,63.94,63.76,63.79,72900.0,47.1821,47.2412,47.1082,47.1304,72900.0
2008-07-11 10:40:00,63.79,64.0,63.77,63.82,112300.0,47.1304,47.2856,47.1156,47.1526,112300.0
2008-07-11 10:45:00,63.81,63.93,63.75,63.8,91200.0,47.1452,47.2339,47.1009,47.1378,91200.0
2008-07-11 10:50:00,63.81,64.01,63.8,63.94,44500.0,47.1452,47.293,47.1378,47.2412,44500.0
2008-07-11 10:55:00,63.94,63.98,63.79,63.8,79500.0,47.2412,47.2708,47.1304,47.1378,79500.0
2008-07-11 11:00:00,63.8,63.96,63.76,63.79,82300.0,47.1378,47.256,47.1082,47.1304,82300.0
2008-07-11 11:05:00,63.79,63.91,63.77,63.78,67600.0,47.1304,47.2191,47.1156,47.123,67600.0
2008-07-11 11:10:00,63.79,63.84,63.59,63.65,104400.0,47.1304,47.1674,46.9826,47.027,104400.0
2008-07-11 11:15:00,63.64,63.73,63.56,63.64,98800.0,47.0196,47.0861,46.9605,47.0196,98800.0
2008-07-11 11:20:00,63.65,63.68,63.55,63.59,83100.0,47.027,47.0491,46.9531,46.9826,83100.0
2008-07-11 11:25:00,63.59,63.73,63.35,63.42,147000.0,46.9826,47.0861,46.8053,46.857,147000.0
2008-07-11 11:30:00,63.42,63.45,63.1,63.39,140500.0,46.857,46.8792,46.6206,46.8349,140500.0
2008-07-11 11:35:00,63.39,63.56,63.25,63.38,97800.0,46.8349,46.9605,46.7314,46.8275,97800.0
2008-07-11 11:40:00,63.39,63.44,63.29,63.39,85000.0,46.8349,46.8718,46.761,46.8349,85000.0
2008-07-11 11:45:00,63.39,63.41,62.87,62.97,274500.0,46.8349,46.8497,46.4507,46.5246,274500.0
2008-07-11 11:50:00,62.98,63.02,62.91,62.95,84200.0,46.532,46.5615,46.4802,46.5098,84200.0
2008-07-11 11:55:00,62.96,63.13,62.92,63.11,61000.0,46.5172,46.6428,46.4876,46.628,61000.0
2008-07-11 12:00:00,63.12,63.15,62.99,63.02,66700.0,46.6354,46.6576,46.5393,46.5615,66700.0
2008-07-11 12:05:00,63.04,63.06,62.91,62.97,60000.0,46.5763,46.5911,46.4802,46.5246,60000.0
2008-07-11 12:10:00,62.97,63.0,62.9,63.0,44400.0,46.5246,46.5467,46.4728,46.5467,44400.0
2008-07-11 12:15:00,62.97,63.06,62.96,63.01,35700.0,46.5246,46.5911,46.5172,46.5541,35700.0
2008-07-11 12:20:00,63.01,63.15,62.91,63.14,52500.0,46.5541,46.6576,46.4802,46.6502,52500.0
2008-07-11 12:25:00,63.15,63.15,62.93,63.0,58500.0,46.6576,46.6576,46.495,46.5467,58500.0
2008-07-11 12:30:00,62.99,62.99,62.86,62.91,59300.0,46.5393,46.5393,46.4433,46.4802,59300.0
2008-07-11 12:35:00,62.93,63.02,62.89,62.95,56200.0,46.495,46.5615,46.4655,46.5098,56200.0
2008-07-11 12:40:00,62.94,63.01,62.92,62.97,62200.0,46.5024,46.5541,46.4876,46.5246,62200.0
2008-07-11 12:45:00,62.97,63.06,62.96,63.06,34400.0,46.5246,46.5911,46.5172,46.5911,34400.0
2008-07-11 12:50:00,63.06,63.1,62.96,62.98,55000.0,46.5911,46.6206,46.5172,46.532,55000.0
2008-07-11 12:55:00,62.98,63.01,62.95,63.0,51400.0,46.532,46.5541,46.5098,46.5467,51400.0
2008-07-11 13:00:00,63.0,63.06,62.9,62.97,81200.0,46.5467,46.5911,46.4728,46.5246,81200.0
2008-07-11 13:05:00,62.99,63.04,62.94,63.0,51700.0,46.5393,46.5763,46.5024,46.5467,51700.0
2008-07-11 13:10:00,63.02,63.02,62.89,62.98,72800.0,46.5615,46.5615,46.4655,46.532,72800.0
2008-07-11 13:15:00,62.98,63.05,62.96,63.0,79700.0,46.532,46.5837,46.5172,46.5467,79700.0
2008-07-11 13:20:00,63.01,63.13,62.97,63.06,76200.0,46.5541,46.6428,46.5246,46.5911,76200.0
2008-07-11 13:25:00,63.07,63.22,63.01,63.22,120500.0,46.5985,46.7093,46.5541,46.7093,120500.0
2008-07-11 13:30:00,63.21,63.38,63.19,63.34,148900.0,46.7019,46.8275,46.6871,46.7979,148900.0
2008-07-11 13:35:00,63.34,63.53,63.34,63.44,175000.0,46.7979,46.9383,46.7979,46.8718,175000.0
2008-07-11 13:40:00,63.45,63.51,63.4,63.46,81800.0,46.8792,46.9235,46.8423,46.8866,81800.0
2008-07-11 13:45:00,63.45,63.46,63.38,63.39,50700.0,46.8792,46.8866,46.8275,46.8349,50700.0
2008-07-11 13:50:00,63.39,63.44,63.36,63.41,56000.0,46.8349,46.8718,46.8127,46.8497,56000.0
2008-07-11 13:55:00,63.4,63.52,63.32,63.34,74900.0,46.8423,46.9309,46.7832,46.7979,74900.0
2008-07-11 14:00:00,63.35,63.43,63.27,63.33,55600.0,46.8053,46.8644,46.7462,46.7905,55600.0
2008-07-11 14:05:00,63.33,63.51,63.33,63.44,71800.0,46.7905,46.9235,46.7905,46.8718,71800.0
2008-07-11 14:10:00,63.45,63.53,63.35,63.47,56400.0,46.8792,46.9383,46.8053,46.894,56400.0
2008-07-11 14:15:00,63.49,63.51,63.3,63.4,80900.0,46.9088,46.9235,46.7684,46.8423,80900.0
2008-07-11 14:20:00,63.41,63.42,63.16,63.21,112100.0,46.8497,46.857,46.6649,46.7019,112100.0
2008-07-11 14:25:00,63.21,63.27,63.06,63.06,91700.0,46.7019,46.7462,46.5911,46.5911,91700.0
2008-07-11 14:30:00,63.07,63.1,62.99,63.0,89600.0,46.5985,46.6206,46.5393,46.5467,89600.0
2008-07-11 14:35:00,63.0,63.16,62.97,63.13,63300.0,46.5467,46.6649,46.5246,46.6428,63300.0
2008-07-11 14:40:00,63.12,63.19,63.02,63.19,78300.0,46.6354,46.6871,46.5615,46.6871,78300.0
2008-07-11 14:45:00,63.2,63.62,63.19,63.55,172900.0,46.6945,47.0048,46.6871,46.9531,172900.0
2008-07-11 14:50:00,63.57,64.03,63.31,63.46,344200.0,46.9679,47.3077,46.7758,46.8866,344200.0
2008-07-11 14:55:00,63.49,63.76,63.41,63.71,156500.0,46.9088,47.1082,46.8497,47.0713,156500.0
2008-07-11 15:00:00,63.75,63.87,63.49,63.85,320200.0,47.1009,47.1895,46.9088,47.1747,320200.0
2008-07-11 15:05:00,63.84,63.87,63.46,63.62,239700.0,47.1674,47.1895,46.8866,47.0048,239700.0
2008-07-11 15:10:00,63.62,63.66,63.07,63.16,209900.0,47.0048,47.0344,46.5985,46.6649,209900.0
2008-07-11 15:15:00,63.17,63.38,63.15,63.26,143600.0,46.6723,46.8275,46.6576,46.7388,143600.0
2008-07-11 15:20:00,63.26,63.4,63.1,63.26,126400.0,46.7388,46.8423,46.6206,46.7388,126400.0
2008-07-11 15:25:00,63.29,63.48,63.21,63.28,167400.0,46.761,46.9014,46.7019,46.7536,167400.0
2008-07-11 15:30:00,63.3,63.38,63.03,63.11,158900.0,46.7684,46.8275,46.5689,46.628,158900.0
2008-07-11 15:35:00,63.12,63.34,63.12,63.32,166500.0,46.6354,46.7979,46.6354,46.7832,166500.0
2008-07-11 15:40:00,63.32,63.41,63.11,63.38,214900.0,46.7832,46.8497,46.628,46.8275,214900.0
2008-07-11 15:45:00,63.41,63.6,63.35,63.5,217900.0,46.8497,46.99,46.8053,46.9162,217900.0
2008-07-11 15:50:00,63.48,63.56,63.41,63.42,291100.0,46.9014,46.9605,46.8497,46.857,291100.0
2008-07-11 15:55:00,63.42,63.45,63.2,63.25,184400.0,46.857,46.8792,46.6945,46.7314,184400.0
2008-07-14 09:30:00,64.4,64.4,63.52,63.68,183900.0,47.5811,47.5811,46.9309,47.0491,183900.0
2008-07-14 09:35:00,63.66,63.82,63.38,63.38,90800.0,47.0344,47.1526,46.8275,46.8275,90800.0
2008-07-14 09:40:00,63.39,63.56,63.19,63.26,103900.0,46.8349,46.9605,46.6871,46.7388,103900.0
2008-07-14 09:45:00,63.25,63.34,63.01,63.02,98000.0,46.7314,46.7979,46.5541,46.5615,98000.0
2008-07-14 09:50:00,63.03,63.11,62.83,63.02,124600.0,46.5689,46.628,46.4211,46.5615,124600.0
2008-07-14 09:55:00,63.01,63.28,62.87,62.92,88500.0,46.5541,46.7536,46.4507,46.4876,88500.0
2008-07-14 10:00:00,62.94,63.02,62.8,63.0,71100.0,46.5024,46.5615,46.399,46.5467,71100.0
2008-07-14 10:05:00,62.98,63.15,62.84,63.03,82300.0,46.532,46.6576,46.4285,46.5689,82300.0
2008-07-14 10:10:00,63.07,63.23,63.0,63.2,70000.0,46.5985,46.7167,46.5467,46.6945,70000.0
2008-07-14 10:15:00,63.22,63.31,63.11,63.23,95400.0,46.7093,46.7758,46.628,46.7167,95400.0
2008-07-14 10:20:00,63.26,63.3,63.01,63.07,69400.0,46.7388,46.7684,46.5541,46.5985,69400.0
2008-07-14 10:25:00,63.07,63.07,62.88,63.0,52800.0,46.5985,46.5985,46.4581,46.5467,52800.0
2008-07-14 10:30:00,62.99,63.13,62.96,63.05,42100.0,46.5393,46.6428,46.5172,46.5837,42100.0
2008-07-14 10:35:00,63.04,63.25,63.02,63.12,67500.0,46.5763,46.7314,46.5615,46.6354,67500.0
2008-07-14 10:40:00,63.12,63.23,63.01,63.02,48800.0,46.6354,46.7167,46.5541,46.5615,48800.0
2008-07-14 10:45:00,63.02,63.07,62.87,62.97,39700.0,46.5615,46.5985,46.4507,46.5246,39700.0
2008-07-14 10:50:00,62.95,63.08,62.91,63.02,27000.0,46.5098,46.6058,46.4802,46.5615,27000.0
2008-07-14 10:55:00,63.02,63.29,63.02,63.22,58600.0,46.5615,46.761,46.5615,46.7093,58600.0
2008-07-14 11:00:00,63.22,63.39,63.11,63.15,57500.0,46.7093,46.8349,46.628,46.6576,57500.0
2008-07-14 11:05:00,63.15,63.15,63.05,63.12,30200.0,46.6576,46.6576,46.5837,46.6354,30200.0
2008-07-14 11:10:00,63.12,63.17,63.03,63.15,67200.0,46.6354,46.6723,46.5689,46.6576,67200.0
2008-07-14 11:15:00,63.13,63.19,63.03,63.16,32600.0,46.6428,46.6871,46.5689,46.6649,32600.0
2008-07-14 11:20:00,63.16,63.21,62.95,62.95,31800.0,46.6649,46.7019,46.5098,46.5098,31800.0
2008-07-14 11:25:00,62.95,63.19,62.94,63.17,33000.0,46.5098,46.6871,46.5024,46.6723,33000.0
2008-07-14 11:30:00,63.17,63.24,63.0,63.03,23100.0,46.6723,46.7241,46.5467,46.5689,23100.0
2008-07-14 11:35:00,63.05,63.17,63.04,63.13,20600.0,46.5837,46.6723,46.5763,46.6428,20600.0
2008-07-14 11:40:00,63.11,63.3,63.09,63.3,21100.0,46.628,46.7684,46.6132,46.7684,21100.0
2008-07-14 11:45:00,63.3,63.32,63.12,63.24,32000.0,46.7684,46.7832,46.6354,46.7241,32000.0
2008-07-14 11:50:00,63.21,63.22,62.91,62.91,41100.0,46.7019,46.7093,46.4802,46.4802,41100.0
2008-07-14 11:55:00,62.93,62.94,62.63,62.83,83400.0,46.495,46.5024,46.2734,46.4211,83400.0
2008-07-14 12:00:00,62.82,62.95,62.74,62.82,51000.0,46.4137,46.5098,46.3546,46.4137,51000.0
2008-07-14 12:05:00,62.8,62.85,62.63,62.75,45600.0,46.399,46.4359,46.2734,46.362,45600.0
2008-07-14 12:10:00,62.73,62.95,62.73,62.93,47800.0,46.3472,46.5098,46.3472,46.495,47800.0
2008-07-14 12:15:00,62.94,63.25,62.94,63.03,48300.0,46.5024,46.7314,46.5024,46.5689,48300.0
2008-07-14 12:20:00,63.02,63.18,63.0,63.04,36400.0,46.5615,46.6797,46.5467,46.5763,36400.0
2008-07-14 12:25:00,63.05,63.11,62.95,63.08,38300.0,46.5837,46.628,46.5098,46.6058,38300.0
2008-07-14 12:30:00,63.07,63.16,62.92,62.93,43900.0,46.5985,46.6649,46.4876,46.495,43900.0
2008-07-14 12:35:00,62.94,63.08,62.84,63.06,30000.0,46.5024,46.6058,46.4285,46.5911,30000.0
2008-07-14 12:40:00,63.07,63.12,63.0,63.01,34200.0,46.5985,46.6354,46.5467,46.5541,34200.0
2008-07-14 12:45:00,63.02,63.14,63.0,63.12,26800.0,46.5615,46.6502,46.5467,46.6354,26800.0
2008-07-14 12:50:00,63.12,63.2,63.09,63.2,25900.0,46.6354,46.6945,46.6132,46.6945,25900.0
2008-07-14 12:55:00,63.17,63.23,63.04,63.05,48300.0,46.6723,46.7167,46.5763,46.5837,48300.0
2008-07-14 13:00:00,63.04,63.06,62.92,62.96,47100.0,46.5763,46.5911,46.4876,46.5172,47100.0
2008-07-14 13:05:00,62.98,63.04,62.84,62.99,34100.0,46.532,46.5763,46.4285,46.5393,34100.0
2008-07-14 13:10:00,62.99,63.06,62.83,63.03,36800.0,46.5393,46.5911,46.4211,46.5689,36800.0
2008-07-14 13:15:00,63.03,63.09,62.94,63.03,45300.0,46.5689,46.6132,46.5024,46.5689,45300.0
2008-07-14 13:20:00,63.03,63.14,63.02,63.08,49500.0,46.5689,46.6502,46.5615,46.6058,49500.0
2008-07-14 13:25:00,63.08,63.17,63.04,63.15,38800.0,46.6058,46.6723,46.5763,46.6576,38800.0
2008-07-14 13:30:00,63.15,63.17,63.0,63.13,32700.0,46.6576,46.6723,46.5467,46.6428,32700.0
2008-07-14 13:35:00,63.14,63.27,63.06,63.27,35100.0,46.6502,46.7462,46.5911,46.7462,35100.0
2008-07-14 13:40:00,63.3,63.35,63.24,63.29,77900.0,46.7684,46.8053,46.7241,46.761,77900.0
2008-07-14 13:45:00,63.29,63.46,63.23,63.32,73400.0,46.761,46.8866,46.7167,46.7832,73400.0
2008-07-14 13:50:00,63.32,63.38,63.26,63.26,84600.0,46.7832,46.8275,46.7388,46.7388,84600.0
2008-07-14 13:55:00,63.26,63.27,63.15,63.23,67000.0,46.7388,46.7462,46.6576,46.7167,67000.0
2008-07-14 14:00:00,63.24,63.31,63.15,63.22,51100.0,46.7241,46.7758,46.6576,46.7093,51100.0
2008-07-14 14:05:00,63.22,63.25,63.11,63.14,115900.0,46.7093,46.7314,46.628,46.6502,115900.0
2008-07-14 14:10:00,63.14,63.25,62.99,63.0,90600.0,46.6502,46.7314,46.5393,46.5467,90600.0
2008-07-14 14:15:00,63.0,63.02,62.94,62.96,100300.0,46.5467,46.5615,46.5024,46.5172,100300.0
2008-07-14 14:20:00,62.96,63.1,62.93,63.0,41500.0,46.5172,46.6206,46.495,46.5467,41500.0
2008-07-14 14:25:00,63.0,63.04,62.9,62.96,73100.0,46.5467,46.5763,46.4728,46.5172,73100.0
2008-07-14 14:30:00,62.94,63.05,62.94,63.03,66200.0,46.5024,46.5837,46.5024,46.5689,66200.0
2008-07-14 14:35:00,63.03,63.06,62.95,62.99,69300.0,46.5689,46.5911,46.5098,46.5393,69300.0
2008-07-14 14:40:00,62.99,63.03,62.79,62.8,66700.0,46.5393,46.5689,46.3916,46.399,66700.0
2008-07-14 14:45:00,62.8,62.89,62.74,62.8,138100.0,46.399,46.4655,46.3546,46.399,138100.0
2008-07-14 14:50:00,62.8,62.83,62.7,62.77,75100.0,46.399,46.4211,46.3251,46.3768,75100.0
2008-07-14 14:55:00,62.76,62.86,62.73,62.83,65100.0,46.3694,46.4433,46.3472,46.4211,65100.0
2008-07-14 15:00:00,62.83,62.91,62.8,62.83,31000.0,46.4211,46.4802,46.399,46.4211,31000.0
2008-07-14 15:05:00,62.84,62.88,62.72,62.82,69300.0,46.4285,46.4581,46.3399,46.4137,69300.0
2008-07-14 15:10:00,62.83,62.88,62.77,62.86,44700.0,46.4211,46.4581,46.3768,46.4433,44700.0
2008-07-14 15:15:00,62.86,63.0,62.84,62.94,66300.0,46.4433,46.5467,46.4285,46.5024,66300.0
2008-07-14 15:20:00,62.94,63.23,62.85,63.03,143600.0,46.5024,46.7167,46.4359,46.5689,143600.0
2008-07-14 15:25:00,63.02,63.26,63.02,63.12,82100.0,46.5615,46.7388,46.5615,46.6354,82100.0
2008-07-14 15:30:00,63.1,63.49,63.1,63.43,128500.0,46.6206,46.9088,46.6206,46.8644,128500.0
2008-07-14 15:35:00,63.43,63.54,63.37,63.4,69200.0,46.8644,46.9457,46.8201,46.8423,69200.0
2008-07-14 15:40:00,63.4,63.41,63.2,63.3,72400.0,46.8423,46.8497,46.6945,46.7684,72400.0
2008-07-14 15:45:00,63.3,63.43,63.23,63.4,60700.0,46.7684,46.8644,46.7167,46.8423,60700.0
2008-07-14 15:50:00,63.37,63.45,63.12,63.16,94100.0,46.8201,46.8792,46.6354,46.6649,94100.0
2008-07-14 15:55:00,63.13,63.19,63.07,63.16,102300.0,46.6428,46.6871,46.5985,46.6649,102300.0
2008-07-15 09:30:00,62.06,63.43,62.02,63.01,317100.0,45.8522,46.8644,45.8227,46.5541,317100.0
2008-07-15 09:35:00,63.04,63.04,62.42,62.47,60200.0,46.5763,46.5763,46.1182,46.1551,60200.0
2008-07-15 09:40:00,62.48,62.88,62.47,62.85,100200.0,46.1625,46.4581,46.1551,46.4359,100200.0
2008-07-15 09:45:00,62.84,63.28,62.84,63.24,132900.0,46.4285,46.7536,46.4285,46.7241,132900.0
2008-07-15 09:50:00,63.22,63.23,62.77,62.88,177600.0,46.7093,46.7167,46.3768,46.4581,177600.0
2008-07-15 09:55:00,62.86,62.94,62.62,62.8,96000.0,46.4433,46.5024,46.266,46.399,96000.0
2008-07-15 10:00:00,62.8,62.84,62.18,62.72,159800.0,46.399,46.4285,45.9409,46.3399,159800.0
2008-07-15 10:05:00,62.73,62.92,62.51,62.7,109600.0,46.3472,46.4876,46.1847,46.3251,109600.0
2008-07-15 10:10:00,62.71,63.01,62.69,63.0,127800.0,46.3325,46.5541,46.3177,46.5467,127800.0
2008-07-15 10:15:00,62.97,63.0,62.63,62.64,130100.0,46.5246,46.5467,46.2734,46.2808,130100.0
2008-07-15 10:20:00,62.63,62.78,62.48,62.51,109200.0,46.2734,46.3842,46.1625,46.1847,109200.0
2008-07-15 10:25:00,62.5,62.62,62.41,62.6,103400.0,46.1773,46.266,46.1108,46.2512,103400.0
2008-07-15 10:30:00,62.6,62.64,62.58,62.6,98000.0,46.2512,46.2808,46.2364,46.2512,98000.0
2008-07-15 10:35:00,62.6,62.61,62.52,62.55,87900.0,46.2512,46.2586,46.1921,46.2143,87900.0
2008-07-15 10:40:00,62.55,62.59,62.5,62.58,86600.0,46.2143,46.2438,46.1773,46.2364,86600.0
2008-07-15 10:45:00,62.59,62.63,62.49,62.59,94500.0,46.2438,46.2734,46.1699,46.2438,94500.0
2008-07-15 10:50:00,62.6,62.77,62.52,62.66,117600.0,46.2512,46.3768,46.1921,46.2955,117600.0
2008-07-15 10:55:00,62.65,62.68,62.41,62.55,40600.0,46.2881,46.3103,46.1108,46.2143,40600.0
2008-07-15 11:00:00,62.54,63.0,62.54,62.94,69800.0,46.2069,46.5467,46.2069,46.5024,69800.0
2008-07-15 11:05:00,62.94,63.45,62.92,63.31,151600.0,46.5024,46.8792,46.4876,46.7758,151600.0
2008-07-15 11:10:00,63.29,63.33,63.12,63.25,78500.0,46.761,46.7905,46.6354,46.7314,78500.0
2008-07-15 11:15:00,63.24,63.44,63.24,63.43,45400.0,46.7241,46.8718,46.7241,46.8644,45400.0
2008-07-15 11:20:00,63.44,63.58,63.33,63.55,84500.0,46.8718,46.9753,46.7905,46.9531,84500.0
2008-07-15 11:25:00,63.55,63.6,63.39,63.43,51200.0,46.9531,46.99,46.8349,46.8644,51200.0
2008-07-15 11:30:00,63.46,63.46,63.29,63.3,42100.0,46.8866,46.8866,46.761,46.7684,42100.0
2008-07-15 11:35:00,63.3,63.38,63.2,63.26,32300.0,46.7684,46.8275,46.6945,46.7388,32300.0
2008-07-15 11:40:00,63.26,63.35,63.01,63.13,37400.0,46.7388,46.8053,46.5541,46.6428,37400.0
2008-07-15 11:45:00,63.14,63.19,62.96,63.01,37200.0,46.6502,46.6871,46.5172,46.5541,37200.0
2008-07-15 11:50:00,62.99,63.26,62.96,63.15,51000.0,46.5393,46.7388,46.5172,46.6576,51000.0
2008-07-15 11:55:00,63.15,63.26,63.05,63.08,87300.0,46.6576,46.7388,46.5837,46.6058,87300.0
2008-07-15 12:00:00,63.09,63.2,63.06,63.18,122400.0,46.6132,46.6945,46.5911,46.6797,122400.0
2008-07-15 12:05:00,63.18,63.2,63.0,63.02,48900.0,46.6797,46.6945,46.5467,46.5615,48900.0
2008-07-15 12:10:00,63.01,63.09,62.91,63.09,65500.0,46.5541,46.6132,46.4802,46.6132,65500.0
2008-07-15 12:15:00,63.1,63.25,63.01,63.25,93800.0,46.6206,46.7314,46.5541,46.7314,93800.0
2008-07-15 12:20:00,63.26,63.37,63.13,63.16,43700.0,46.7388,46.8201,46.6428,46.6649,43700.0
2008-07-15 12:25:00,63.17,63.38,63.16,63.34,95400.0,46.6723,46.8275,46.6649,46.7979,95400.0
2008-07-15 12:30:00,63.33,63.64,63.31,63.58,145400.0,46.7905,47.0196,46.7758,46.9753,145400.0
2008-07-15 12:35:00,63.54,63.59,63.44,63.52,89200.0,46.9457,46.9826,46.8718,46.9309,89200.0
2008-07-15 12:40:00,63.53,63.65,63.43,63.59,108600.0,46.9383,47.027,46.8644,46.9826,108600.0
2008-07-15 12:45:00,63.59,63.6,63.44,63.44,59400.0,46.9826,46.99,46.8718,46.8718,59400.0
2008-07-15 12:50:00,63.46,63.59,63.43,63.51,71900.0,46.8866,46.9826,46.8644,46.9235,71900.0
2008-07-15 12:55:00,63.53,63.61,63.5,63.52,59100.0,46.9383,46.9974,46.9162,46.9309,59100.0
2008-07-15 13:00:00,63.52,63.75,63.5,63.57,123000.0,46.9309,47.1009,46.9162,46.9679,123000.0
2008-07-15 13:05:00,63.56,63.61,63.43,63.57,57500.0,46.9605,46.9974,46.8644,46.9679,57500.0
2008-07-15 13:10:00,63.57,63.67,63.49,63.59,53000.0,46.9679,47.0418,46.9088,46.9826,53000.0
2008-07-15 13:15:00,63.61,63.61,63.5,63.59,38900.0,46.9974,46.9974,46.9162,46.9826,38900.0
2008-07-15 13:20:00,63.58,63.64,63.5,63.61,99200.0,46.9753,47.0196,46.9162,46.9974,99200.0
2008-07-15 13:25:00,63.62,63.63,63.5,63.61,85800.0,47.0048,47.0122,46.9162,46.9974,85800.0
2008-07-15 13:30:00,63.61,63.89,63.58,63.84,140000.0,46.9974,47.2043,46.9753,47.1674,140000.0
2008-07-15 13:35:00,63.8,63.81,63.7,63.76,64700.0,47.1378,47.1452,47.0639,47.1082,64700.0
2008-07-15 13:40:00,63.75,63.88,63.72,63.84,62200.0,47.1009,47.1969,47.0787,47.1674,62200.0
2008-07-15 13:45:00,63.84,63.99,63.74,63.98,53100.0,47.1674,47.2782,47.0935,47.2708,53100.0
2008-07-15 13:50:00,63.98,64.04,63.88,64.01,58800.0,47.2708,47.3151,47.1969,47.293,58800.0
2008-07-15 13:55:00,63.99,64.05,63.84,63.92,53700.0,47.2782,47.3225,47.1674,47.2265,53700.0
2008-07-15 14:00:00,63.9,63.96,63.72,63.79,59400.0,47.2117,47.256,47.0787,47.1304,59400.0
2008-07-15 14:05:00,63.81,63.94,63.71,63.8,83500.0,47.1452,47.2412,47.0713,47.1378,83500.0
2008-07-15 14:10:00,63.79,63.9,63.72,63.87,92700.0,47.1304,47.2117,47.0787,47.1895,92700.0
2008-07-15 14:15:00,63.87,64.1,63.84,64.03,126900.0,47.1895,47.3595,47.1674,47.3077,126900.0
2008-07-15 14:20:00,64.03,64.1,63.95,64.03,75700.0,47.3077,47.3595,47.2486,47.3077,75700.0
2008-07-15 14:25:00,64.04,64.12,63.91,63.99,67700.0,47.3151,47.3742,47.2191,47.2782,67700.0
2008-07-15 14:30:00,64.0,64.18,63.94,63.98,56500.0,47.2856,47.4186,47.2412,47.2708,56500.0
2008-07-15 14:35:00,64.0,64.06,63.96,64.01,50700.0,47.2856,47.3299,47.256,47.293,50700.0
2008-07-15 14:40:00,64.03,64.11,63.95,64.11,45200.0,47.3077,47.3668,47.2486,47.3668,45200.0
2008-07-15 14:45:00,64.1,64.15,64.04,64.06,40700.0,47.3595,47.3964,47.3151,47.3299,40700.0
2008-07-15 14:50:00,64.06,64.1,63.97,64.03,33700.0,47.3299,47.3595,47.2634,47.3077,33700.0
2008-07-15 14:55:00,64.03,64.12,63.99,64.0,68000.0,47.3077,47.3742,47.2782,47.2856,68000.0
2008-07-15 15:00:00,63.99,64.3,63.96,64.15,124400.0,47.2782,47.5072,47.256,47.3964,124400.0
2008-07-15 15:05:00,64.14,64.31,64.0,64.3,109300.0,47.389,47.5146,47.2856,47.5072,109300.0
2008-07-15 15:10:00,64.3,64.36,63.97,64.0,135200.0,47.5072,47.5516,47.2634,47.2856,135200.0
2008-07-15 15:15:00,64.0,64.05,63.94,64.05,98100.0,47.2856,47.3225,47.2412,47.3225,98100.0
2008-07-15 15:20:00,64.05,64.05,63.9,63.97,104800.0,47.3225,47.3225,47.2117,47.2634,104800.0
2008-07-15 15:25:00,63.96,64.01,63.8,63.99,140700.0,47.256,47.293,47.1378,47.2782,140700.0
2008-07-15 15:30:00,63.99,64.06,63.87,63.95,169200.0,47.2782,47.3299,47.1895,47.2486,169200.0
2008-07-15 15:35:00,63.95,64.08,63.93,63.97,156800.0,47.2486,47.3447,47.2339,47.2634,156800.0
2008-07-15 15:40:00,63.98,64.04,63.85,63.96,186900.0,47.2708,47.3151,47.1747,47.256,186900.0
2008-07-15 15:45:00,63.98,64.07,63.9,63.94,140700.0,47.2708,47.3373,47.2117,47.2412,140700.0
2008-07-15 15:50:00,63.94,64.04,63.88,63.98,140000.0,47.2412,47.3151,47.1969,47.2708,140000.0
2008-07-15 15:55:00,63.98,64.01,63.9,63.92,276500.0,47.2708,47.293,47.2117,47.2265,276500.0
2008-07-16 09:30:00,63.91,64.48,63.5,64.21,151000.0,47.2191,47.6402,46.9162,47.4407,151000.0
2008-07-16 09:35:00,64.2,64.2,63.9,64.0,85200.0,47.4333,47.4333,47.2117,47.2856,85200.0
2008-07-16 09:40:00,64.0,64.16,63.85,63.92,108000.0,47.2856,47.4038,47.1747,47.2265,108000.0
2008-07-16 09:45:00,63.94,64.12,63.9,63.94,173700.0,47.2412,47.3742,47.2117,47.2412,173700.0
2008-07-16 09:50:00,63.94,64.4,63.83,64.4,105800.0,47.2412,47.5811,47.16,47.5811,105800.0
2008-07-16 09:55:00,64.41,64.67,64.39,64.55,128500.0,47.5885,47.7806,47.5737,47.6919,128500.0
2008-07-16 10:00:00,64.51,64.54,64.13,64.13,68200.0,47.6624,47.6845,47.3816,47.3816,68200.0
2008-07-16 10:05:00,64.13,64.16,63.85,64.01,93500.0,47.3816,47.4038,47.1747,47.293,93500.0
2008-07-16 10:10:00,64.03,64.03,63.78,63.86,75700.0,47.3077,47.3077,47.123,47.1821,75700.0
2008-07-16 10:15:00,63.85,63.9,63.77,63.81,53600.0,47.1747,47.2117,47.1156,47.1452,53600.0
2008-07-16 10:20:00,63.81,64.04,63.74,64.0,78400.0,47.1452,47.3151,47.0935,47.2856,78400.0
2008-07-16 10:25:00,64.02,64.13,63.96,64.01,73200.0,47.3003,47.3816,47.256,47.293,73200.0
2008-07-16 10:30:00,64.01,64.09,63.83,63.86,45600.0,47.293,47.3521,47.16,47.1821,45600.0
2008-07-16 10:35:00,63.86,64.6,63.86,64.6,228100.0,47.1821,47.7289,47.1821,47.7289,228100.0
2008-07-16 10:40:00,64.6,64.76,64.33,64.5,182300.0,47.7289,47.8471,47.5294,47.655,182300.0
2008-07-16 10:45:00,64.49,64.75,64.45,64.47,115400.0,47.6476,47.8397,47.618,47.6328,115400.0
2008-07-16 10:50:00,64.49,64.65,64.39,64.41,68000.0,47.6476,47.7658,47.5737,47.5885,68000.0
2008-07-16 10:55:00,64.4,64.45,64.24,64.4,78500.0,47.5811,47.618,47.4629,47.5811,78500.0
2008-07-16 11:00:00,64.41,64.72,64.41,64.72,62400.0,47.5885,47.8175,47.5885,47.8175,62400.0
2008-07-16 11:05:00,64.72,64.82,64.63,64.66,76700.0,47.8175,47.8914,47.751,47.7732,76700.0
2008-07-16 11:10:00,64.65,64.88,64.65,64.88,45400.0,47.7658,47.9357,47.7658,47.9357,45400.0
2008-07-16 11:15:00,64.89,64.97,64.76,64.91,62300.0,47.9431,48.0022,47.8471,47.9579,62300.0
2008-07-16 11:20:00,64.9,64.91,64.62,64.63,53100.0,47.9505,47.9579,47.7436,47.751,53100.0
2008-07-16 11:25:00,64.65,64.77,64.6,64.62,35900.0,47.7658,47.8545,47.7289,47.7436,35900.0
2008-07-16 11:30:00,64.62,64.77,64.53,64.68,48000.0,47.7436,47.8545,47.6772,47.788,48000.0
2008-07-16 11:35:00,64.67,64.69,64.38,64.38,77000.0,47.7806,47.7954,47.5663,47.5663,77000.0
2008-07-16 11:40:00,64.38,64.51,64.22,64.26,52800.0,47.5663,47.6624,47.4481,47.4777,52800.0
2008-07-16 11:45:00,64.27,64.5,64.26,64.45,64700.0,47.4851,47.655,47.4777,47.618,64700.0
2008-07-16 11:50:00,64.46,64.73,64.44,64.64,58500.0,47.6254,47.8249,47.6107,47.7584,58500.0
2008-07-16 11:55:00,64.64,64.81,64.61,64.7,38300.0,47.7584,47.884,47.7363,47.8028,38300.0
2008-07-16 12:00:00,64.69,64.7,64.57,64.7,33800.0,47.7954,47.8028,47.7067,47.8028,33800.0
2008-07-16 12:05:00,64.71,64.85,64.69,64.81,19800.0,47.8101,47.9136,47.7954,47.884,19800.0
2008-07-16 12:10:00,64.82,65.1,64.74,65.09,77900.0,47.8914,48.0983,47.8323,48.0909,77900.0
2008-07-16 12:15:00,65.09,65.21,65.06,65.2,86300.0,48.0909,48.1796,48.0687,48.1722,86300.0
2008-07-16 12:20:00,65.2,65.2,64.93,65.17,65400.0,48.1722,48.1722,47.9727,48.15,65400.0
2008-07-16 12:25:00,65.16,65.5,65.16,65.46,85000.0,48.1426,48.3938,48.1426,48.3643,85000.0
2008-07-16 12:30:00,65.46,65.46,65.3,65.4,19600.0,48.3643,48.3643,48.2461,48.3199,19600.0
2008-07-16 12:35:00,65.41,65.45,65.15,65.18,44100.0,48.3273,48.3569,48.1352,48.1574,44100.0
2008-07-16 12:40:00,65.18,65.34,65.14,65.32,27800.0,48.1574,48.2756,48.1278,48.2608,27800.0
2008-07-16 12:45:00,65.32,65.37,65.21,65.25,30000.0,48.2608,48.2978,48.1796,48.2091,30000.0
2008-07-16 12:50:00,65.25,65.33,65.21,65.25,19900.0,48.2091,48.2682,48.1796,48.2091,19900.0
2008-07-16 12:55:00,65.23,65.34,65.22,65.31,34600.0,48.1943,48.2756,48.187,48.2534,34600.0
2008-07-16 13:00:00,65.29,65.68,65.24,65.63,67100.0,48.2387,48.5268,48.2017,48.4899,67100.0
2008-07-16 13:05:00,65.64,65.67,65.41,65.44,27700.0,48.4973,48.5194,48.3273,48.3495,27700.0
2008-07-16 13:10:00,65.43,65.44,65.31,65.33,46600.0,48.3421,48.3495,48.2534,48.2682,46600.0
2008-07-16 13:15:00,65.34,65.45,65.25,65.25,32700.0,48.2756,48.3569,48.2091,48.2091,32700.0
2008-07-16 13:20:00,65.25,65.54,65.23,65.51,35100.0,48.2091,48.4234,48.1943,48.4012,35100.0
2008-07-16 13:25:00,65.5,65.6,65.46,65.52,32700.0,48.3938,48.4677,48.3643,48.4086,32700.0
2008-07-16 13:30:00,65.55,65.55,65.36,65.37,17300.0,48.4308,48.4308,48.2904,48.2978,17300.0
2008-07-16 13:35:00,65.36,65.41,65.22,65.24,27500.0,48.2904,48.3273,48.187,48.2017,27500.0
2008-07-16 13:40:00,65.24,65.27,65.18,65.27,24900.0,48.2017,48.2239,48.1574,48.2239,24900.0
2008-07-16 13:45:00,65.27,65.37,65.17,65.24,22200.0,48.2239,48.2978,48.15,48.2017,22200.0
2008-07-16 13:50:00,65.24,65.25,65.09,65.11,25400.0,48.2017,48.2091,48.0909,48.1057,25400.0
2008-07-16 13:55:00,65.13,65.22,65.12,65.13,16400.0,48.1205,48.187,48.1131,48.1205,16400.0
2008-07-16 14:00:00,65.13,65.23,64.92,65.2,118800.0,48.1205,48.1943,47.9653,48.1722,118800.0
2008-07-16 14:05:00,65.19,65.19,64.82,65.01,74000.0,48.1648,48.1648,47.8914,48.0318,74000.0
2008-07-16 14:10:00,65.01,65.27,64.99,65.24,68300.0,48.0318,48.2239,48.017,48.2017,68300.0
2008-07-16 14:15:00,65.23,65.48,65.23,65.37,46400.0,48.1943,48.379,48.1943,48.2978,46400.0
2008-07-16 14:20:00,65.37,65.5,65.35,65.49,47900.0,48.2978,48.3938,48.283,48.3864,47900.0
2008-07-16 14:25:00,65.49,65.57,65.38,65.4,43400.0,48.3864,48.4455,48.3052,48.3199,43400.0
2008-07-16 14:30:00,65.41,65.53,65.33,65.42,33800.0,48.3273,48.416,48.2682,48.3347,33800.0
2008-07-16 14:35:00,65.44,65.56,65.41,65.53,33000.0,48.3495,48.4382,48.3273,48.416,33000.0
2008-07-16 14:40:00,65.55,65.55,65.41,65.43,40000.0,48.4308,48.4308,48.3273,48.3421,40000.0
2008-07-16 14:45:00,65.43,65.52,65.4,65.44,35400.0,48.3421,48.4086,48.3199,48.3495,35400.0
2008-07-16 14:50:00,65.45,65.58,65.43,65.58,33700.0,48.3569,48.4529,48.3421,48.4529,33700.0
2008-07-16 14:55:00,65.55,65.59,65.45,65.47,36000.0,48.4308,48.4603,48.3569,48.3717,36000.0
2008-07-16 15:00:00,65.46,65.58,65.44,65.54,32700.0,48.3643,48.4529,48.3495,48.4234,32700.0
2008-07-16 15:05:00,65.55,65.56,65.42,65.47,40800.0,48.4308,48.4382,48.3347,48.3717,40800.0
2008-07-16 15:10:00,65.47,65.5,65.41,65.5,35600.0,48.3717,48.3938,48.3273,48.3938,35600.0
2008-07-16 15:15:00,65.5,65.55,65.43,65.46,45700.0,48.3938,48.4308,48.3421,48.3643,45700.0
2008-07-16 15:20:00,65.47,65.64,65.46,65.57,51200.0,48.3717,48.4973,48.3643,48.4455,51200.0
2008-07-16 15:25:00,65.56,65.63,65.52,65.53,31300.0,48.4382,48.4899,48.4086,48.416,31300.0
2008-07-16 15:30:00,65.54,65.54,65.42,65.47,82500.0,48.4234,48.4234,48.3347,48.3717,82500.0
2008-07-16 15:35:00,65.49,65.53,65.4,65.52,64100.0,48.3864,48.416,48.3199,48.4086,64100.0
2008-07-16 15:40:00,65.53,65.53,65.38,65.53,112200.0,48.416,48.416,48.3052,48.416,112200.0
2008-07-16 15:45:00,65.53,65.63,65.51,65.59,157900.0,48.416,48.4899,48.4012,48.4603,157900.0
2008-07-16 15:50:00,65.59,65.63,65.56,65.6,117100.0,48.4603,48.4899,48.4382,48.4677,117100.0
2008-07-16 15:55:00,65.6,65.61,65.5,65.59,205000.0,48.4677,48.4751,48.3938,48.4603,205000.0
2008-07-17 09:30:00,66.05,66.05,65.6,65.67,209800.0,48.8002,48.8002,48.4677,48.5194,209800.0
2008-07-17 09:35:00,65.65,65.94,65.28,65.37,193900.0,48.5047,48.7189,48.2313,48.2978,193900.0
2008-07-17 09:40:00,65.37,65.61,65.32,65.33,105300.0,48.2978,48.4751,48.2608,48.2682,105300.0
2008-07-17 09:45:00,65.33,65.8,65.3,65.76,191700.0,48.2682,48.6155,48.2461,48.5859,191700.0
2008-07-17 09:50:00,65.75,65.97,65.52,65.58,179200.0,48.5785,48.7411,48.4086,48.4529,179200.0
2008-07-17 09:55:00,65.59,65.67,65.45,65.53,125900.0,48.4603,48.5194,48.3569,48.416,125900.0
2008-07-17 10:00:00,65.54,65.84,65.54,65.59,93600.0,48.4234,48.645,48.4234,48.4603,93600.0
2008-07-17 10:05:00,65.6,65.6,65.33,65.41,141600.0,48.4677,48.4677,48.2682,48.3273,141600.0
2008-07-17 10:10:00,65.41,65.41,65.23,65.31,87600.0,48.3273,48.3273,48.1943,48.2534,87600.0
2008-07-17 10:15:00,65.3,65.57,65.3,65.48,56600.0,48.2461,48.4455,48.2461,48.379,56600.0
2008-07-17 10:20:00,65.48,65.52,65.35,65.35,56900.0,48.379,48.4086,48.283,48.283,56900.0
2008-07-17 10:25:00,65.36,65.38,65.3,65.38,71200.0,48.2904,48.3052,48.2461,48.3052,71200.0
2008-07-17 10:30:00,65.38,65.51,65.34,65.41,77600.0,48.3052,48.4012,48.2756,48.3273,77600.0
2008-07-17 10:35:00,65.42,65.64,65.4,65.55,76500.0,48.3347,48.4973,48.3199,48.4308,76500.0
2008-07-17 10:40:00,65.55,65.57,65.27,65.32,73900.0,48.4308,48.4455,48.2239,48.2608,73900.0
2008-07-17 10:45:00,65.33,65.4,65.22,65.34,59900.0,48.2682,48.3199,48.187,48.2756,59900.0
2008-07-17 10:50:00,65.32,65.37,65.22,65.29,73900.0,48.2608,48.2978,48.187,48.2387,73900.0
2008-07-17 10:55:00,65.29,65.31,65.22,65.25,57800.0,48.2387,48.2534,48.187,48.2091,57800.0
2008-07-17 11:00:00,65.25,65.26,65.05,65.1,70200.0,48.2091,48.2165,48.0613,48.0983,70200.0
2008-07-17 11:05:00,65.09,65.14,65.08,65.13,66100.0,48.0909,48.1278,48.0835,48.1205,66100.0
2008-07-17 11:10:00,65.12,65.23,65.08,65.21,73300.0,48.1131,48.1943,48.0835,48.1796,73300.0
2008-07-17 11:15:00,65.23,65.27,65.13,65.14,48800.0,48.1943,48.2239,48.1205,48.1278,48800.0
2008-07-17 11:20:00,65.16,65.29,65.08,65.29,48400.0,48.1426,48.2387,48.0835,48.2387,48400.0
2008-07-17 11:25:00,65.26,65.44,65.18,65.44,49900.0,48.2165,48.3495,48.1574,48.3495,49900.0
2008-07-17 11:30:00,65.45,65.5,65.35,65.4,38800.0,48.3569,48.3938,48.283,48.3199,38800.0
2008-07-17 11:35:00,65.39,65.67,65.38,65.65,56200.0,48.3126,48.5194,48.3052,48.5047,56200.0
2008-07-17 11:40:00,65.64,65.76,65.59,65.67,71800.0,48.4973,48.5859,48.4603,48.5194,71800.0
2008-07-17 11:45:00,65.7,65.73,65.54,65.58,35200.0,48.5416,48.5638,48.4234,48.4529,35200.0
2008-07-17 11:50:00,65.59,65.68,65.42,65.61,92000.0,48.4603,48.5268,48.3347,48.4751,92000.0
2008-07-17 11:55:00,65.6,65.73,65.5,65.69,29300.0,48.4677,48.5638,48.3938,48.5342,29300.0
2008-07-17 12:00:00,65.7,65.71,65.51,65.52,24700.0,48.5416,48.549,48.4012,48.4086,24700.0
2008-07-17 12:05:00,65.54,65.54,65.46,65.52,26700.0,48.4234,48.4234,48.3643,48.4086,26700.0
2008-07-17 12:10:00,65.53,65.59,65.49,65.56,27800.0,48.416,48.4603,48.3864,48.4382,27800.0
2008-07-17 12:15:00,65.51,65.61,65.49,65.61,27800.0,48.4012,48.4751,48.3864,48.4751,27800.0
2008-07-17 12:20:00,65.61,65.75,65.6,65.7,112500.0,48.4751,48.5785,48.4677,48.5416,112500.0
2008-07-17 12:25:00,65.69,65.69,65.54,65.57,19100.0,48.5342,48.5342,48.4234,48.4455,19100.0
2008-07-17 12:30:00,65.57,65.6,65.44,65.44,21900.0,48.4455,48.4677,48.3495,48.3495,21900.0
2008-07-17 12:35:00,65.44,65.51,65.34,65.34,26000.0,48.3495,48.4012,48.2756,48.2756,26000.0
2008-07-17 12:40:00,65.35,65.46,65.33,65.43,17000.0,48.283,48.3643,48.2682,48.3421,17000.0
2008-07-17 12:45:00,65.42,65.7,65.42,65.7,43300.0,48.3347,48.5416,48.3347,48.5416,43300.0
2008-07-17 12:50:00,65.68,65.84,65.65,65.75,31800.0,48.5268,48.645,48.5047,48.5785,31800.0
2008-07-17 12:55:00,65.76,65.96,65.73,65.96,60500.0,48.5859,48.7337,48.5638,48.7337,60500.0
2008-07-17 13:00:00,65.95,65.96,65.74,65.83,33900.0,48.7263,48.7337,48.5711,48.6376,33900.0
2008-07-17 13:05:00,65.85,65.95,65.8,65.93,31300.0,48.6524,48.7263,48.6155,48.7115,31300.0
2008-07-17 13:10:00,65.94,66.1,65.82,66.07,82600.0,48.7189,48.8371,48.6303,48.815,82600.0
2008-07-17 13:15:00,66.07,66.5,66.07,66.48,84800.0,48.815,49.1327,48.815,49.1179,84800.0
2008-07-17 13:20:00,66.49,66.6,66.45,66.58,97000.0,49.1253,49.2065,49.0957,49.1918,97000.0
2008-07-17 13:25:00,66.58,66.65,66.48,66.6,87600.0,49.1918,49.2435,49.1179,49.2065,87600.0
2008-07-17 13:30:00,66.59,66.65,66.55,66.57,52800.0,49.1992,49.2435,49.1696,49.1844,52800.0
2008-07-17 13:35:00,66.58,66.66,66.49,66.66,87600.0,49.1918,49.2509,49.1253,49.2509,87600.0
2008-07-17 13:40:00,66.66,66.85,66.6,66.78,132100.0,49.2509,49.3913,49.2065,49.3395,132100.0
2008-07-17 13:45:00,66.81,66.98,66.77,66.98,86400.0,49.3617,49.4873,49.3321,49.4873,86400.0
2008-07-17 13:50:00,66.97,67.22,66.94,67.01,248100.0,49.4799,49.6646,49.4578,49.5095,248100.0
2008-07-17 13:55:00,67.01,67.04,66.85,66.85,51900.0,49.5095,49.5316,49.3913,49.3913,51900.0
2008-07-17 14:00:00,66.88,66.98,66.84,66.97,45700.0,49.4134,49.4873,49.3839,49.4799,45700.0
2008-07-17 14:05:00,66.97,67.2,66.95,67.0,73200.0,49.4799,49.6498,49.4651,49.5021,73200.0
2008-07-17 14:10:00,67.0,67.09,66.93,66.99,57800.0,49.5021,49.5686,49.4504,49.4947,57800.0
2008-07-17 14:15:00,66.99,67.0,66.83,66.92,32600.0,49.4947,49.5021,49.3765,49.443,32600.0
2008-07-17 14:20:00,66.92,67.11,66.9,66.93,42900.0,49.443,49.5834,49.4282,49.4504,42900.0
2008-07-17 14:25:00,66.89,67.13,66.89,67.1,69900.0,49.4208,49.5981,49.4208,49.576,69900.0
2008-07-17 14:30:00,67.1,67.11,66.82,66.87,71900.0,49.576,49.5834,49.3691,49.406,71900.0
2008-07-17 14:35:00,66.88,67.0,66.85,66.99,43700.0,49.4134,49.5021,49.3913,49.4947,43700.0
2008-07-17 14:40:00,66.98,67.01,66.78,66.85,97100.0,49.4873,49.5095,49.3395,49.3913,97100.0
2008-07-17 14:45:00,66.84,66.86,66.76,66.84,52100.0,49.3839,49.3986,49.3248,49.3839,52100.0
2008-07-17 14:50:00,66.84,66.92,66.72,66.73,77300.0,49.3839,49.443,49.2952,49.3026,77300.0
2008-07-17 14:55:00,66.72,66.75,66.56,66.75,59500.0,49.2952,49.3174,49.177,49.3174,59500.0
2008-07-17 15:00:00,66.75,66.9,66.71,66.87,66500.0,49.3174,49.4282,49.2878,49.406,66500.0
2008-07-17 15:05:00,66.88,66.9,66.71,66.72,90100.0,49.4134,49.4282,49.2878,49.2952,90100.0
2008-07-17 15:10:00,66.75,66.82,66.7,66.82,50300.0,49.3174,49.3691,49.2804,49.3691,50300.0
2008-07-17 15:15:00,66.8,66.88,66.73,66.8,68300.0,49.3543,49.4134,49.3026,49.3543,68300.0
2008-07-17 15:20:00,66.8,66.93,66.79,66.84,66400.0,49.3543,49.4504,49.3469,49.3839,66400.0
2008-07-17 15:25:00,66.85,66.9,66.77,66.81,103900.0,49.3913,49.4282,49.3321,49.3617,103900.0
2008-07-17 15:30:00,66.8,66.94,66.8,66.9,136100.0,49.3543,49.4578,49.3543,49.4282,136100.0
2008-07-17 15:35:00,66.91,66.94,66.7,66.84,167200.0,49.4356,49.4578,49.2804,49.3839,167200.0
2008-07-17 15:40:00,66.85,67.01,66.81,66.96,166700.0,49.3913,49.5095,49.3617,49.4725,166700.0
2008-07-17 15:45:00,66.95,67.08,66.9,67.05,209200.0,49.4651,49.5612,49.4282,49.539,209200.0
2008-07-17 15:50:00,67.05,67.05,66.92,66.92,222400.0,49.539,49.539,49.443,49.443,222400.0
2008-07-17 15:55:00,66.92,66.95,66.77,66.94,243100.0,49.443,49.4651,49.3321,49.4578,243100.0
2008-07-18 09:30:00,67.11,67.11,66.54,66.75,1047800.0,49.5834,49.5834,49.1622,49.3174,1047800.0
2008-07-18 09:35:00,66.78,67.11,66.72,66.85,138900.0,49.3395,49.5834,49.2952,49.3913,138900.0
2008-07-18 09:40:00,66.82,67.01,66.71,66.89,117100.0,49.3691,49.5095,49.2878,49.4208,117100.0
2008-07-18 09:45:00,66.88,66.93,66.69,66.85,70000.0,49.4134,49.4504,49.273,49.3913,70000.0
2008-07-18 09:50:00,66.85,66.87,66.67,66.8,114700.0,49.3913,49.406,49.2583,49.3543,114700.0
2008-07-18 09:55:00,66.8,67.25,66.67,66.9,126000.0,49.3543,49.6868,49.2583,49.4282,126000.0
2008-07-18 10:00:00,66.87,67.12,66.78,66.91,95200.0,49.406,49.5907,49.3395,49.4356,95200.0
2008-07-18 10:05:00,66.94,67.02,66.83,67.01,248000.0,49.4578,49.5169,49.3765,49.5095,248000.0
2008-07-18 10:10:00,67.02,67.1,66.89,67.07,79500.0,49.5169,49.576,49.4208,49.5538,79500.0
2008-07-18 10:15:00,67.07,67.07,66.86,66.93,76500.0,49.5538,49.5538,49.3986,49.4504,76500.0
2008-07-18 10:20:00,66.93,66.97,66.77,66.84,85000.0,49.4504,49.4799,49.3321,49.3839,85000.0
2008-07-18 10:25:00,66.83,66.93,66.79,66.89,62300.0,49.3765,49.4504,49.3469,49.4208,62300.0
2008-07-18 10:30:00,66.89,67.02,66.87,66.93,124200.0,49.4208,49.5169,49.406,49.4504,124200.0
2008-07-18 10:35:00,66.93,67.0,66.88,66.91,65600.0,49.4504,49.5021,49.4134,49.4356,65600.0
2008-07-18 10:40:00,66.91,67.17,66.9,67.0,297100.0,49.4356,49.6277,49.4282,49.5021,297100.0
2008-07-18 10:45:00,67.01,67.34,66.95,67.25,166000.0,49.5095,49.7533,49.4651,49.6868,166000.0
2008-07-18 10:50:00,67.24,67.24,67.14,67.15,73000.0,49.6794,49.6794,49.6055,49.6129,73000.0
2008-07-18 10:55:00,67.17,67.5,67.15,67.43,87300.0,49.6277,49.8715,49.6129,49.8198,87300.0
2008-07-18 11:00:00,67.4,67.48,67.35,67.39,42900.0,49.7976,49.8567,49.7607,49.7902,42900.0
2008-07-18 11:05:00,67.39,67.41,67.31,67.34,54900.0,49.7902,49.805,49.7311,49.7533,54900.0
2008-07-18 11:10:00,67.33,67.71,67.33,67.63,87200.0,49.7459,50.0267,49.7459,49.9675,87200.0
2008-07-18 11:15:00,67.62,67.9,67.6,67.88,70100.0,49.9602,50.167,49.9454,50.1523,70100.0
2008-07-18 11:20:00,67.85,68.0,67.85,67.96,138100.0,50.1301,50.2409,50.1301,50.2114,138100.0
2008-07-18 11:25:00,67.97,68.0,67.93,67.95,95300.0,50.2188,50.2409,50.1892,50.204,95300.0
2008-07-18 11:30:00,67.95,68.05,67.95,68.02,310100.0,50.204,50.2779,50.204,50.2557,310100.0
2008-07-18 11:35:00,68.02,68.11,67.92,67.92,177300.0,50.2557,50.3222,50.1818,50.1818,177300.0
2008-07-18 11:40:00,67.92,67.96,67.81,67.84,100500.0,50.1818,50.2114,50.1005,50.1227,100500.0
2008-07-18 11:45:00,67.85,67.87,67.71,67.75,56200.0,50.1301,50.1449,50.0267,50.0562,56200.0
2008-07-18 11:50:00,67.75,67.82,67.67,67.74,50200.0,50.0562,50.1079,49.9971,50.0488,50200.0
2008-07-18 11:55:00,67.76,67.77,67.59,67.66,46900.0,50.0636,50.071,49.938,49.9897,46900.0
2008-07-18 12:00:00,67.67,67.73,67.66,67.7,35400.0,49.9971,50.0414,49.9897,50.0193,35400.0
2008-07-18 12:05:00,67.7,67.74,67.57,67.61,46000.0,50.0193,50.0488,49.9232,49.9528,46000.0
2008-07-18 12:10:00,67.61,67.64,67.48,67.54,62000.0,49.9528,49.9749,49.8567,49.9011,62000.0
2008-07-18 12:15:00,67.57,67.59,67.51,67.58,64300.0,49.9232,49.938,49.8789,49.9306,64300.0
2008-07-18 12:20:00,67.59,67.75,67.53,67.73,84900.0,49.938,50.0562,49.8937,50.0414,84900.0
2008-07-18 12:25:00,67.75,67.82,67.69,67.71,61600.0,50.0562,50.1079,50.0119,50.0267,61600.0
2008-07-18 12:30:00,67.71,67.74,67.43,67.48,107300.0,50.0267,50.0488,49.8198,49.8567,107300.0
2008-07-18 12:35:00,67.48,67.67,67.45,67.67,76700.0,49.8567,49.9971,49.8346,49.9971,76700.0
2008-07-18 12:40:00,67.67,67.7,67.57,67.66,42600.0,49.9971,50.0193,49.9232,49.9897,42600.0
2008-07-18 12:45:00,67.66,67.73,67.66,67.68,43800.0,49.9897,50.0414,49.9897,50.0045,43800.0
2008-07-18 12:50:00,67.69,67.69,67.61,67.63,57200.0,50.0119,50.0119,49.9528,49.9675,57200.0
2008-07-18 12:55:00,67.62,67.68,67.55,67.59,61900.0,49.9602,50.0045,49.9084,49.938,61900.0
2008-07-18 13:00:00,67.6,67.77,67.6,67.71,71500.0,49.9454,50.071,49.9454,50.0267,71500.0
2008-07-18 13:05:00,67.71,67.77,67.67,67.69,59800.0,50.0267,50.071,49.9971,50.0119,59800.0
2008-07-18 13:10:00,67.71,67.83,67.68,67.82,58200.0,50.0267,50.1153,50.0045,50.1079,58200.0
2008-07-18 13:15:00,67.82,67.95,67.82,67.89,80000.0,50.1079,50.204,50.1079,50.1596,80000.0
2008-07-18 13:20:00,67.89,67.91,67.83,67.88,46000.0,50.1596,50.1744,50.1153,50.1523,46000.0
2008-07-18 13:25:00,67.89,68.02,67.79,67.96,269800.0,50.1596,50.2557,50.0858,50.2114,269800.0
2008-07-18 13:30:00,67.95,68.08,67.86,68.06,67400.0,50.204,50.3,50.1375,50.2852,67400.0
2008-07-18 13:35:00,68.06,68.16,68.0,68.13,69800.0,50.2852,50.3591,50.2409,50.337,69800.0
2008-07-18 13:40:00,68.1,68.12,68.03,68.07,61600.0,50.3148,50.3296,50.2631,50.2926,61600.0
2008-07-18 13:45:00,68.07,68.16,68.04,68.04,45000.0,50.2926,50.3591,50.2705,50.2705,45000.0
2008-07-18 13:50:00,68.04,68.1,68.0,68.0,57700.0,50.2705,50.3148,50.2409,50.2409,57700.0
2008-07-18 13:55:00,68.0,68.08,67.99,68.02,47300.0,50.2409,50.3,50.2335,50.2557,47300.0
2008-07-18 14:00:00,68.04,68.04,67.95,67.99,49700.0,50.2705,50.2705,50.204,50.2335,49700.0
2008-07-18 14:05:00,67.99,68.02,67.92,67.92,43300.0,50.2335,50.2557,50.1818,50.1818,43300.0
2008-07-18 14:10:00,67.93,68.11,67.9,68.09,66100.0,50.1892,50.3222,50.167,50.3074,66100.0
2008-07-18 14:15:00,68.12,68.12,67.94,67.99,41400.0,50.3296,50.3296,50.1966,50.2335,41400.0
2008-07-18 14:20:00,67.99,68.13,67.99,68.05,50900.0,50.2335,50.337,50.2335,50.2779,50900.0
2008-07-18 14:25:00,68.07,68.14,68.0,68.08,46700.0,50.2926,50.3444,50.2409,50.3,46700.0
2008-07-18 14:30:00,68.08,68.1,67.96,67.97,51800.0,50.3,50.3148,50.2114,50.2188,51800.0
2008-07-18 14:35:00,67.97,68.04,67.95,67.98,56900.0,50.2188,50.2705,50.204,50.2261,56900.0
2008-07-18 14:40:00,67.98,68.02,67.91,67.98,68600.0,50.2261,50.2557,50.1744,50.2261,68600.0
2008-07-18 14:45:00,67.97,68.1,67.95,68.07,79100.0,50.2188,50.3148,50.204,50.2926,79100.0
2008-07-18 14:50:00,68.07,68.12,68.03,68.07,91900.0,50.2926,50.3296,50.2631,50.2926,91900.0
2008-07-18 14:55:00,68.07,68.23,68.05,68.22,93100.0,50.2926,50.4109,50.2779,50.4035,93100.0
2008-07-18 15:00:00,68.21,68.34,68.16,68.3,94400.0,50.3961,50.4921,50.3591,50.4626,94400.0
2008-07-18 15:05:00,68.3,68.34,68.25,68.33,83200.0,50.4626,50.4921,50.4256,50.4847,83200.0
2008-07-18 15:10:00,68.32,68.33,68.23,68.24,68300.0,50.4773,50.4847,50.4109,50.4182,68300.0
2008-07-18 15:15:00,68.24,68.27,68.11,68.16,68700.0,50.4182,50.4404,50.3222,50.3591,68700.0
2008-07-18 15:20:00,68.16,68.19,68.05,68.11,62000.0,50.3591,50.3813,50.2779,50.3222,62000.0
2008-07-18 15:25:00,68.08,68.15,68.05,68.1,71900.0,50.3,50.3517,50.2779,50.3148,71900.0
2008-07-18 15:30:00,68.09,68.17,68.03,68.17,85400.0,50.3074,50.3665,50.2631,50.3665,85400.0
2008-07-18 15:35:00,68.16,68.22,68.14,68.17,117100.0,50.3591,50.4035,50.3444,50.3665,117100.0
2008-07-18 15:40:00,68.18,68.24,68.13,68.17,104800.0,50.3739,50.4182,50.337,50.3665,104800.0
2008-07-18 15:45:00,68.18,68.32,68.17,68.22,115400.0,50.3739,50.4773,50.3665,50.4035,115400.0
2008-07-18 15:50:00,68.22,68.24,68.04,68.1,125200.0,50.4035,50.4182,50.2705,50.3148,125200.0
2008-07-18 15:55:00,68.09,68.2,68.02,68.09,206000.0,50.3074,50.3887,50.2557,50.3074,206000.0
2008-07-21 09:30:00,68.5,68.67,67.78,68.16,162300.0,50.6103,50.7359,50.0784,50.3591,162300.0
2008-07-21 09:35:00,68.16,68.42,68.09,68.35,94500.0,50.3591,50.5512,50.3074,50.4995,94500.0
2008-07-21 09:40:00,68.35,68.5,68.31,68.45,77600.0,50.4995,50.6103,50.47,50.5734,77600.0
2008-07-21 09:45:00,68.47,68.5,68.35,68.35,67700.0,50.5882,50.6103,50.4995,50.4995,67700.0
2008-07-21 09:50:00,68.35,68.7,68.32,68.69,80400.0,50.4995,50.7581,50.4773,50.7507,80400.0
2008-07-21 09:55:00,68.69,68.77,68.56,68.72,59700.0,50.7507,50.8098,50.6547,50.7729,59700.0
2008-07-21 10:00:00,68.72,68.73,68.53,68.57,75600.0,50.7729,50.7803,50.6325,50.6621,75600.0
2008-07-21 10:05:00,68.57,68.65,68.48,68.63,250000.0,50.6621,50.7212,50.5956,50.7064,250000.0
2008-07-21 10:10:00,68.62,68.79,68.52,68.77,50000.0,50.699,50.8246,50.6251,50.8098,50000.0
2008-07-21 10:15:00,68.77,68.81,68.66,68.78,78300.0,50.8098,50.8394,50.7286,50.8172,78300.0
2008-07-21 10:20:00,68.76,68.8,68.58,68.58,52800.0,50.8024,50.832,50.6694,50.6694,52800.0
2008-07-21 10:25:00,68.58,68.62,68.44,68.47,69600.0,50.6694,50.699,50.566,50.5882,69600.0
2008-07-21 10:30:00,68.47,68.61,68.4,68.55,89800.0,50.5882,50.6916,50.5365,50.6473,89800.0
2008-07-21 10:35:00,68.54,68.81,68.54,68.8,86900.0,50.6399,50.8394,50.6399,50.832,86900.0
2008-07-21 10:40:00,68.8,68.89,68.64,68.88,72500.0,50.832,50.8985,50.7138,50.8911,72500.0
2008-07-21 10:45:00,68.88,68.91,68.67,68.84,96900.0,50.8911,50.9133,50.7359,50.8615,96900.0
2008-07-21 10:50:00,68.84,68.84,68.69,68.74,53100.0,50.8615,50.8615,50.7507,50.7877,53100.0
2008-07-21 10:55:00,68.73,68.83,68.67,68.76,60200.0,50.7803,50.8542,50.7359,50.8024,60200.0
2008-07-21 11:00:00,68.78,68.82,68.68,68.8,65700.0,50.8172,50.8468,50.7433,50.832,65700.0
2008-07-21 11:05:00,68.79,68.81,68.66,68.67,51800.0,50.8246,50.8394,50.7286,50.7359,51800.0
2008-07-21 11:10:00,68.67,68.67,68.33,68.38,66600.0,50.7359,50.7359,50.4847,50.5217,66600.0
2008-07-21 11:15:00,68.38,68.49,68.37,68.48,54800.0,50.5217,50.6029,50.5143,50.5956,54800.0
2008-07-21 11:20:00,68.48,68.61,68.4,68.4,74100.0,50.5956,50.6916,50.5365,50.5365,74100.0
2008-07-21 11:25:00,68.41,68.47,68.23,68.25,61800.0,50.5438,50.5882,50.4109,50.4256,61800.0
2008-07-21 11:30:00,68.26,68.42,68.24,68.27,86900.0,50.433,50.5512,50.4182,50.4404,86900.0
2008-07-21 11:35:00,68.26,68.28,68.05,68.06,77800.0,50.433,50.4478,50.2779,50.2852,77800.0
2008-07-21 11:40:00,68.06,68.06,67.94,68.0,47300.0,50.2852,50.2852,50.1966,50.2409,47300.0
2008-07-21 11:45:00,68.01,68.03,67.88,67.97,48400.0,50.2483,50.2631,50.1523,50.2188,48400.0
2008-07-21 11:50:00,67.97,67.98,67.8,67.8,34900.0,50.2188,50.2261,50.0932,50.0932,34900.0
2008-07-21 11:55:00,67.81,67.84,67.65,67.65,48100.0,50.1005,50.1227,49.9823,49.9823,48100.0
2008-07-21 12:00:00,67.66,67.77,67.6,67.63,59900.0,49.9897,50.071,49.9454,49.9675,59900.0
2008-07-21 12:05:00,67.64,67.66,67.56,67.57,29500.0,49.9749,49.9897,49.9158,49.9232,29500.0
2008-07-21 12:10:00,67.58,67.66,67.52,67.63,33800.0,49.9306,49.9897,49.8863,49.9675,33800.0
2008-07-21 12:15:00,67.63,67.64,67.54,67.55,49200.0,49.9675,49.9749,49.9011,49.9084,49200.0
2008-07-21 12:20:00,67.55,67.57,67.42,67.45,75600.0,49.9084,49.9232,49.8124,49.8346,75600.0
2008-07-21 12:25:00,67.46,67.47,67.4,67.4,43500.0,49.8419,49.8493,49.7976,49.7976,43500.0
2008-07-21 12:30:00,67.41,67.49,67.4,67.43,46300.0,49.805,49.8641,49.7976,49.8198,46300.0
2008-07-21 12:35:00,67.42,67.48,67.41,67.46,34900.0,49.8124,49.8567,49.805,49.8419,34900.0
2008-07-21 12:40:00,67.45,67.64,67.45,67.64,26300.0,49.8346,49.9749,49.8346,49.9749,26300.0
2008-07-21 12:45:00,67.64,67.66,67.38,67.45,38800.0,49.9749,49.9897,49.7828,49.8346,38800.0
2008-07-21 12:50:00,67.45,67.5,67.35,67.37,29900.0,49.8346,49.8715,49.7607,49.7755,29900.0
2008-07-21 12:55:00,67.36,67.41,67.3,67.38,26600.0,49.7681,49.805,49.7237,49.7828,26600.0
2008-07-21 13:00:00,67.38,67.41,67.36,67.36,28200.0,49.7828,49.805,49.7681,49.7681,28200.0
2008-07-21 13:05:00,67.36,67.44,67.33,67.44,25000.0,49.7681,49.8272,49.7459,49.8272,25000.0
2008-07-21 13:10:00,67.47,67.49,67.38,67.39,39000.0,49.8493,49.8641,49.7828,49.7902,39000.0
2008-07-21 13:15:00,67.38,67.49,67.36,67.4,41300.0,49.7828,49.8641,49.7681,49.7976,41300.0
2008-07-21 13:20:00,67.4,67.41,67.32,67.41,37000.0,49.7976,49.805,49.7385,49.805,37000.0
2008-07-21 13:25:00,67.41,67.52,67.35,67.46,36500.0,49.805,49.8863,49.7607,49.8419,36500.0
2008-07-21 13:30:00,67.46,67.56,67.45,67.55,55500.0,49.8419,49.9158,49.8346,49.9084,55500.0
2008-07-21 13:35:00,67.54,67.69,67.54,67.66,35300.0,49.9011,50.0119,49.9011,49.9897,35300.0
2008-07-21 13:40:00,67.66,67.72,67.62,67.7,25800.0,49.9897,50.034,49.9602,50.0193,25800.0
2008-07-21 13:45:00,67.69,67.69,67.6,67.61,28000.0,50.0119,50.0119,49.9454,49.9528,28000.0
2008-07-21 13:50:00,67.61,67.68,67.58,67.65,40200.0,49.9528,50.0045,49.9306,49.9823,40200.0
2008-07-21 13:55:00,67.65,67.66,67.58,67.6,25700.0,49.9823,49.9897,49.9306,49.9454,25700.0
2008-07-21 14:00:00,67.61,67.67,67.55,67.57,41400.0,49.9528,49.9971,49.9084,49.9232,41400.0
2008-07-21 14:05:00,67.57,67.63,67.53,67.61,32600.0,49.9232,49.9675,49.8937,49.9528,32600.0
2008-07-21 14:10:00,67.6,67.69,67.59,67.63,33700.0,49.9454,50.0119,49.938,49.9675,33700.0
2008-07-21 14:15:00,67.64,67.72,67.6,67.72,23300.0,49.9749,50.034,49.9454,50.034,23300.0
2008-07-21 14:20:00,67.71,67.74,67.64,67.72,38100.0,50.0267,50.0488,49.9749,50.034,38100.0
2008-07-21 14:25:00,67.72,67.8,67.56,67.58,61500.0,50.034,50.0932,49.9158,49.9306,61500.0
2008-07-21 14:30:00,67.6,67.67,67.58,67.66,37700.0,49.9454,49.9971,49.9306,49.9897,37700.0
2008-07-21 14:35:00,67.66,67.66,67.56,67.59,40900.0,49.9897,49.9897,49.9158,49.938,40900.0
2008-07-21 14:40:00,67.59,67.65,67.58,67.63,39000.0,49.938,49.9823,49.9306,49.9675,39000.0
2008-07-21 14:45:00,67.63,67.8,67.62,67.79,38300.0,49.9675,50.0932,49.9602,50.0858,38300.0
2008-07-21 14:50:00,67.79,67.83,67.76,67.81,31000.0,50.0858,50.1153,50.0636,50.1005,31000.0
2008-07-21 14:55:00,67.82,67.9,67.79,67.87,36900.0,50.1079,50.167,50.0858,50.1449,36900.0
2008-07-21 15:00:00,67.89,67.98,67.87,67.9,64200.0,50.1596,50.2261,50.1449,50.167,64200.0
2008-07-21 15:05:00,67.92,67.98,67.84,67.93,73800.0,50.1818,50.2261,50.1227,50.1892,73800.0
2008-07-21 15:10:00,67.92,67.97,67.89,67.96,56500.0,50.1818,50.2188,50.1596,50.2114,56500.0
2008-07-21 15:15:00,67.96,68.03,67.95,68.01,62800.0,50.2114,50.2631,50.204,50.2483,62800.0
2008-07-21 15:20:00,68.03,68.06,67.99,68.03,62700.0,50.2631,50.2852,50.2335,50.2631,62700.0
2008-07-21 15:25:00,68.02,68.09,68.0,68.08,80100.0,50.2557,50.3074,50.2409,50.3,80100.0
2008-07-21 15:30:00,68.07,68.08,67.98,67.98,52300.0,50.2926,50.3,50.2261,50.2261,52300.0
2008-07-21 15:35:00,67.99,68.09,67.95,68.09,87900.0,50.2335,50.3074,50.204,50.3074,87900.0
2008-07-21 15:40:00,68.1,68.19,68.06,68.15,111400.0,50.3148,50.3813,50.2852,50.3517,111400.0
2008-07-21 15:45:00,68.16,68.24,68.13,68.18,89900.0,50.3591,50.4182,50.337,50.3739,89900.0
2008-07-21 15:50:00,68.18,68.27,68.14,68.19,165000.0,50.3739,50.4404,50.3444,50.3813,165000.0
2008-07-21 15:55:00,68.19,68.34,68.17,68.26,204300.0,50.3813,50.4921,50.3665,50.433,204300.0
2008-07-22 09:30:00,68.58,69.16,68.58,68.85,124200.0,50.6694,51.098,50.6694,50.8689,124200.0
2008-07-22 09:35:00,68.87,68.87,68.0,68.07,117400.0,50.8837,50.8837,50.2409,50.2926,117400.0
2008-07-22 09:40:00,68.05,68.43,67.76,67.9,91900.0,50.2779,50.5586,50.0636,50.167,91900.0
2008-07-22 09:45:00,67.86,68.37,67.8,68.25,55500.0,50.1375,50.5143,50.0932,50.4256,55500.0
2008-07-22 09:50:00,68.26,68.62,68.21,68.61,48100.0,50.433,50.699,50.3961,50.6916,48100.0
2008-07-22 09:55:00,68.61,68.84,68.6,68.84,60200.0,50.6916,50.8615,50.6842,50.8615,60200.0
2008-07-22 10:00:00,68.84,69.09,68.8,69.08,67800.0,50.8615,51.0463,50.832,51.0389,67800.0
2008-07-22 10:05:00,69.06,69.16,68.82,68.82,50800.0,51.0241,51.098,50.8468,50.8468,50800.0
2008-07-22 10:10:00,68.83,69.16,68.83,69.0,62800.0,50.8542,51.098,50.8542,50.9798,62800.0
2008-07-22 10:15:00,69.0,69.42,68.98,69.36,84600.0,50.9798,51.2901,50.965,51.2457,84600.0
2008-07-22 10:20:00,69.36,69.5,69.29,69.32,88000.0,51.2457,51.3492,51.194,51.2162,88000.0
2008-07-22 10:25:00,69.32,69.37,69.05,69.08,75000.0,51.2162,51.2531,51.0167,51.0389,75000.0
2008-07-22 10:30:00,69.08,69.09,68.91,68.91,61900.0,51.0389,51.0463,50.9133,50.9133,61900.0
2008-07-22 10:35:00,68.94,69.02,68.84,68.94,38800.0,50.9354,50.9945,50.8615,50.9354,38800.0
2008-07-22 10:40:00,68.96,69.04,68.93,69.0,42700.0,50.9502,51.0093,50.928,50.9798,42700.0
2008-07-22 10:45:00,69.0,69.02,68.93,69.0,42800.0,50.9798,50.9945,50.928,50.9798,42800.0
2008-07-22 10:50:00,68.98,69.03,68.83,68.86,46000.0,50.965,51.0019,50.8542,50.8763,46000.0
2008-07-22 10:55:00,68.86,68.91,68.72,68.82,59500.0,50.8763,50.9133,50.7729,50.8468,59500.0
2008-07-22 11:00:00,68.82,68.98,68.79,68.9,58700.0,50.8468,50.965,50.8246,50.9059,58700.0
2008-07-22 11:05:00,68.9,68.9,68.57,68.61,89700.0,50.9059,50.9059,50.6621,50.6916,89700.0
2008-07-22 11:10:00,68.61,68.77,68.59,68.7,48900.0,50.6916,50.8098,50.6768,50.7581,48900.0
2008-07-22 11:15:00,68.7,68.82,68.6,68.65,50200.0,50.7581,50.8468,50.6842,50.7212,50200.0
2008-07-22 11:20:00,68.67,68.87,68.65,68.8,66300.0,50.7359,50.8837,50.7212,50.832,66300.0
2008-07-22 11:25:00,68.8,68.82,68.66,68.7,40600.0,50.832,50.8468,50.7286,50.7581,40600.0
2008-07-22 11:30:00,68.73,68.75,68.59,68.62,32100.0,50.7803,50.795,50.6768,50.699,32100.0
2008-07-22 11:35:00,68.62,68.67,68.53,68.55,56300.0,50.699,50.7359,50.6325,50.6473,56300.0
2008-07-22 11:40:00,68.53,68.75,68.52,68.59,95100.0,50.6325,50.795,50.6251,50.6768,95100.0
2008-07-22 11:45:00,68.59,68.67,68.54,68.63,27000.0,50.6768,50.7359,50.6399,50.7064,27000.0
2008-07-22 11:50:00,68.59,68.68,68.5,68.55,67200.0,50.6768,50.7433,50.6103,50.6473,67200.0
2008-07-22 11:55:00,68.54,68.74,68.51,68.71,38700.0,50.6399,50.7877,50.6177,50.7655,38700.0
2008-07-22 12:00:00,68.72,68.82,68.69,68.8,43200.0,50.7729,50.8468,50.7507,50.832,43200.0
2008-07-22 12:05:00,68.8,68.86,68.68,68.86,49900.0,50.832,50.8763,50.7433,50.8763,49900.0
2008-07-22 12:10:00,68.87,69.01,68.85,68.93,69100.0,50.8837,50.9871,50.8689,50.928,69100.0
2008-07-22 12:15:00,68.95,68.98,68.78,68.98,49100.0,50.9428,50.965,50.8172,50.965,49100.0
2008-07-22 12:20:00,68.97,69.02,68.87,68.96,54700.0,50.9576,50.9945,50.8837,50.9502,54700.0
2008-07-22 12:25:00,68.97,69.0,68.76,68.92,36600.0,50.9576,50.9798,50.8024,50.9206,36600.0
2008-07-22 12:30:00,68.92,69.0,68.91,68.95,57000.0,50.9206,50.9798,50.9133,50.9428,57000.0
2008-07-22 12:35:00,68.94,69.0,68.9,68.99,53500.0,50.9354,50.9798,50.9059,50.9724,53500.0
2008-07-22 12:40:00,69.0,69.0,68.84,68.88,51300.0,50.9798,50.9798,50.8615,50.8911,51300.0
2008-07-22 12:45:00,68.88,68.9,68.7,68.75,45500.0,50.8911,50.9059,50.7581,50.795,45500.0
2008-07-22 12:50:00,68.74,68.8,68.61,68.72,64900.0,50.7877,50.832,50.6916,50.7729,64900.0
2008-07-22 12:55:00,68.72,68.8,68.62,68.75,48900.0,50.7729,50.832,50.699,50.795,48900.0
2008-07-22 13:00:00,68.74,68.83,68.65,68.66,56500.0,50.7877,50.8542,50.7212,50.7286,56500.0
2008-07-22 13:05:00,68.67,68.75,68.62,68.62,70700.0,50.7359,50.795,50.699,50.699,70700.0
2008-07-22 13:10:00,68.61,68.67,68.52,68.57,64400.0,50.6916,50.7359,50.6251,50.6621,64400.0
2008-07-22 13:15:00,68.57,68.64,68.51,68.59,91200.0,50.6621,50.7138,50.6177,50.6768,91200.0
2008-07-22 13:20:00,68.58,68.61,68.53,68.58,87700.0,50.6694,50.6916,50.6325,50.6694,87700.0
2008-07-22 13:25:00,68.57,68.6,68.31,68.38,119500.0,50.6621,50.6842,50.47,50.5217,119500.0
2008-07-22 13:30:00,68.39,68.44,68.28,68.43,96500.0,50.5291,50.566,50.4478,50.5586,96500.0
2008-07-22 13:35:00,68.43,68.55,68.4,68.49,72100.0,50.5586,50.6473,50.5365,50.6029,72100.0
2008-07-22 13:40:00,68.48,68.58,68.35,68.38,67200.0,50.5956,50.6694,50.4995,50.5217,67200.0
2008-07-22 13:45:00,68.38,68.5,68.35,68.44,41800.0,50.5217,50.6103,50.4995,50.566,41800.0
2008-07-22 13:50:00,68.45,68.58,68.45,68.52,99600.0,50.5734,50.6694,50.5734,50.6251,99600.0
2008-07-22 13:55:00,68.5,68.62,68.5,68.61,54500.0,50.6103,50.699,50.6103,50.6916,54500.0
2008-07-22 14:00:00,68.61,68.69,68.52,68.61,89400.0,50.6916,50.7507,50.6251,50.6916,89400.0
2008-07-22 14:05:00,68.61,68.7,68.42,68.6,76600.0,50.6916,50.7581,50.5512,50.6842,76600.0
2008-07-22 14:10:00,68.6,68.64,68.38,68.48,128400.0,50.6842,50.7138,50.5217,50.5956,128400.0
2008-07-22 14:15:00,68.48,68.53,68.42,68.48,186600.0,50.5956,50.6325,50.5512,50.5956,186600.0
2008-07-22 14:20:00,68.47,68.6,68.44,68.57,101100.0,50.5882,50.6842,50.566,50.6621,101100.0
2008-07-22 14:25:00,68.57,68.61,68.46,68.55,70500.0,50.6621,50.6916,50.5808,50.6473,70500.0
2008-07-22 14:30:00,68.55,68.69,68.48,68.64,55700.0,50.6473,50.7507,50.5956,50.7138,55700.0
2008-07-22 14:35:00,68.64,68.65,68.52,68.65,37300.0,50.7138,50.7212,50.6251,50.7212,37300.0
2008-07-22 14:40:00,68.63,68.87,68.57,68.82,63000.0,50.7064,50.8837,50.6621,50.8468,63000.0
2008-07-22 14:45:00,68.83,68.87,68.79,68.84,42400.0,50.8542,50.8837,50.8246,50.8615,42400.0
2008-07-22 14:50:00,68.82,68.87,68.71,68.71,33100.0,50.8468,50.8837,50.7655,50.7655,33100.0
2008-07-22 14:55:00,68.72,68.75,68.49,68.58,62300.0,50.7729,50.795,50.6029,50.6694,62300.0
2008-07-22 15:00:00,68.58,68.66,68.43,68.43,66500.0,50.6694,50.7286,50.5586,50.5586,66500.0
2008-07-22 15:05:00,68.45,68.55,68.41,68.49,84800.0,50.5734,50.6473,50.5438,50.6029,84800.0
2008-07-22 15:10:00,68.48,68.66,68.48,68.57,64000.0,50.5956,50.7286,50.5956,50.6621,64000.0
2008-07-22 15:15:00,68.56,68.63,68.49,68.5,54100.0,50.6547,50.7064,50.6029,50.6103,54100.0
2008-07-22 15:20:00,68.5,68.6,68.49,68.59,50900.0,50.6103,50.6842,50.6029,50.6768,50900.0
2008-07-22 15:25:00,68.59,68.65,68.5,68.63,79700.0,50.6768,50.7212,50.6103,50.7064,79700.0
2008-07-22 15:30:00,68.63,68.71,68.59,68.7,79600.0,50.7064,50.7655,50.6768,50.7581,79600.0
2008-07-22 15:35:00,68.7,68.76,68.69,68.73,73800.0,50.7581,50.8024,50.7507,50.7803,73800.0
2008-07-22 15:40:00,68.73,68.76,68.61,68.75,167900.0,50.7803,50.8024,50.6916,50.795,167900.0
2008-07-22 15:45:00,68.75,69.0,68.72,68.92,119100.0,50.795,50.9798,50.7729,50.9206,119100.0
2008-07-22 15:50:00,68.94,69.1,68.89,69.01,112100.0,50.9354,51.0536,50.8985,50.9871,112100.0
2008-07-22 15:55:00,69.0,69.36,68.98,69.3,199300.0,50.9798,51.2457,50.965,51.2014,199300.0
2008-07-23 09:30:00,67.31,68.0,67.1,67.92,408800.0,49.7311,50.2409,49.576,50.1818,408800.0
2008-07-23 09:35:00,67.95,68.01,67.62,67.68,273600.0,50.204,50.2483,49.9602,50.0045,273600.0
2008-07-23 09:40:00,67.68,67.69,66.77,66.89,347300.0,50.0045,50.0119,49.3321,49.4208,347300.0
2008-07-23 09:45:00,66.89,67.06,66.5,66.7,217700.0,49.4208,49.5464,49.1327,49.2804,217700.0
2008-07-23 09:50:00,66.71,66.71,65.78,65.78,276200.0,49.2878,49.2878,48.6007,48.6007,276200.0
2008-07-23 09:55:00,65.78,66.32,65.62,66.19,239200.0,48.6007,48.9997,48.4825,48.9036,239200.0
2008-07-23 10:00:00,66.2,66.2,65.96,66.12,173100.0,48.911,48.911,48.7337,48.8519,173100.0
2008-07-23 10:05:00,66.12,66.27,65.82,66.16,196800.0,48.8519,48.9627,48.6303,48.8815,196800.0
2008-07-23 10:10:00,66.16,66.33,65.9,65.92,243600.0,48.8815,49.0071,48.6894,48.7041,243600.0
2008-07-23 10:15:00,65.93,66.07,65.91,66.0,97700.0,48.7115,48.815,48.6967,48.7632,97700.0
2008-07-23 10:20:00,65.99,66.25,65.98,66.14,228500.0,48.7559,48.948,48.7485,48.8667,228500.0
2008-07-23 10:25:00,66.12,66.55,66.05,66.41,352200.0,48.8519,49.1696,48.8002,49.0662,352200.0
2008-07-23 10:30:00,66.43,66.71,66.42,66.64,335900.0,49.0809,49.2878,49.0736,49.2361,335900.0
2008-07-23 10:35:00,66.64,66.68,66.42,66.6,171800.0,49.2361,49.2657,49.0736,49.2065,171800.0
2008-07-23 10:40:00,66.61,66.8,66.57,66.71,242800.0,49.2139,49.3543,49.1844,49.2878,242800.0
2008-07-23 10:45:00,66.7,67.01,66.7,66.83,257900.0,49.2804,49.5095,49.2804,49.3765,257900.0
2008-07-23 10:50:00,66.85,67.49,66.84,67.41,297700.0,49.3913,49.8641,49.3839,49.805,297700.0
2008-07-23 10:55:00,67.41,67.5,66.85,67.02,169700.0,49.805,49.8715,49.3913,49.5169,169700.0
2008-07-23 11:00:00,67.04,67.25,66.94,67.2,140100.0,49.5316,49.6868,49.4578,49.6498,140100.0
2008-07-23 11:05:00,67.19,67.22,66.92,67.0,140200.0,49.6425,49.6646,49.443,49.5021,140200.0
2008-07-23 11:10:00,67.02,67.03,66.82,66.91,118400.0,49.5169,49.5242,49.3691,49.4356,118400.0
2008-07-23 11:15:00,66.92,67.02,66.89,67.0,75400.0,49.443,49.5169,49.4208,49.5021,75400.0
2008-07-23 11:20:00,67.0,67.0,66.83,66.9,138000.0,49.5021,49.5021,49.3765,49.4282,138000.0
2008-07-23 11:25:00,66.91,67.08,66.88,67.03,193200.0,49.4356,49.5612,49.4134,49.5242,193200.0
2008-07-23 11:30:00,67.03,67.05,66.92,66.97,145000.0,49.5242,49.539,49.443,49.4799,145000.0
2008-07-23 11:35:00,66.97,67.01,66.9,66.97,72500.0,49.4799,49.5095,49.4282,49.4799,72500.0
2008-07-23 11:40:00,66.97,67.01,66.87,66.99,80500.0,49.4799,49.5095,49.406,49.4947,80500.0
2008-07-23 11:45:00,67.0,67.05,66.97,67.03,143800.0,49.5021,49.539,49.4799,49.5242,143800.0
2008-07-23 11:50:00,67.04,67.05,66.91,66.98,114500.0,49.5316,49.539,49.4356,49.4873,114500.0
2008-07-23 11:55:00,67.0,67.04,66.98,66.99,113900.0,49.5021,49.5316,49.4873,49.4947,113900.0
2008-07-23 12:00:00,66.99,67.13,66.98,67.02,76800.0,49.4947,49.5981,49.4873,49.5169,76800.0
2008-07-23 12:05:00,67.02,67.05,66.98,66.99,79800.0,49.5169,49.539,49.4873,49.4947,79800.0
2008-07-23 12:10:00,67.0,67.01,66.67,66.67,232400.0,49.5021,49.5095,49.2583,49.2583,232400.0
2008-07-23 12:15:00,66.69,66.71,66.46,66.55,95800.0,49.273,49.2878,49.1031,49.1696,95800.0
2008-07-23 12:20:00,66.56,66.56,66.25,66.35,91500.0,49.177,49.177,48.948,49.0218,91500.0
2008-07-23 12:25:00,66.35,66.36,66.17,66.17,68700.0,49.0218,49.0292,48.8888,48.8888,68700.0
2008-07-23 12:30:00,66.17,66.22,66.1,66.1,75700.0,48.8888,48.9258,48.8371,48.8371,75700.0
2008-07-23 12:35:00,66.12,66.49,66.1,66.48,93900.0,48.8519,49.1253,48.8371,49.1179,93900.0
2008-07-23 12:40:00,66.49,66.52,66.35,66.47,73800.0,49.1253,49.1474,49.0218,49.1105,73800.0
2008-07-23 12:45:00,66.48,66.52,66.44,66.5,106200.0,49.1179,49.1474,49.0883,49.1327,106200.0
2008-07-23 12:50:00,66.5,66.61,66.49,66.59,66800.0,49.1327,49.2139,49.1253,49.1992,66800.0
2008-07-23 12:55:00,66.61,66.67,66.5,66.51,64800.0,49.2139,49.2583,49.1327,49.1401,64800.0
2008-07-23 13:00:00,66.51,66.55,66.49,66.5,90800.0,49.1401,49.1696,49.1253,49.1327,90800.0
2008-07-23 13:05:00,66.51,66.61,66.49,66.5,65300.0,49.1401,49.2139,49.1253,49.1327,65300.0
2008-07-23 13:10:00,66.51,66.56,66.48,66.51,40200.0,49.1401,49.177,49.1179,49.1401,40200.0
2008-07-23 13:15:00,66.51,66.57,66.5,66.52,51800.0,49.1401,49.1844,49.1327,49.1474,51800.0
2008-07-23 13:20:00,66.52,66.64,66.5,66.54,50700.0,49.1474,49.2361,49.1327,49.1622,50700.0
2008-07-23 13:25:00,66.55,66.59,66.48,66.5,37100.0,49.1696,49.1992,49.1179,49.1327,37100.0
2008-07-23 13:30:00,66.51,66.56,66.32,66.33,220600.0,49.1401,49.177,48.9997,49.0071,220600.0
2008-07-23 13:35:00,66.34,66.41,66.27,66.33,64600.0,49.0144,49.0662,48.9627,49.0071,64600.0
2008-07-23 13:40:00,66.34,66.55,66.23,66.35,60900.0,49.0144,49.1696,48.9332,49.0218,60900.0
2008-07-23 13:45:00,66.35,66.73,66.35,66.63,65100.0,49.0218,49.3026,49.0218,49.2287,65100.0
2008-07-23 13:50:00,66.63,66.71,66.48,66.52,79300.0,49.2287,49.2878,49.1179,49.1474,79300.0
2008-07-23 13:55:00,66.52,66.54,66.35,66.5,55700.0,49.1474,49.1622,49.0218,49.1327,55700.0
2008-07-23 14:00:00,66.45,66.56,66.44,66.56,51800.0,49.0957,49.177,49.0883,49.177,51800.0
2008-07-23 14:05:00,66.56,66.7,66.54,66.67,84200.0,49.177,49.2804,49.1622,49.2583,84200.0
2008-07-23 14:10:00,66.68,66.75,66.63,66.65,78100.0,49.2657,49.3174,49.2287,49.2435,78100.0
2008-07-23 14:15:00,66.64,66.73,66.59,66.72,71100.0,49.2361,49.3026,49.1992,49.2952,71100.0
2008-07-23 14:20:00,66.73,66.88,66.66,66.84,70700.0,49.3026,49.4134,49.2509,49.3839,70700.0
2008-07-23 14:25:00,66.83,67.14,66.82,67.01,124800.0,49.3765,49.6055,49.3691,49.5095,124800.0
2008-07-23 14:30:00,67.03,67.15,66.93,67.11,86200.0,49.5242,49.6129,49.4504,49.5834,86200.0
2008-07-23 14:35:00,67.12,67.15,66.81,66.91,67200.0,49.5907,49.6129,49.3617,49.4356,67200.0
2008-07-23 14:40:00,66.92,66.93,66.82,66.84,49200.0,49.443,49.4504,49.3691,49.3839,49200.0
2008-07-23 14:45:00,66.84,66.86,66.6,66.6,63700.0,49.3839,49.3986,49.2065,49.2065,63700.0
2008-07-23 14:50:00,66.59,66.79,66.58,66.77,37000.0,49.1992,49.3469,49.1918,49.3321,37000.0
2008-07-23 14:55:00,66.77,66.78,66.7,66.71,40100.0,49.3321,49.3395,49.2804,49.2878,40100.0
2008-07-23 15:00:00,66.73,66.73,66.63,66.64,88500.0,49.3026,49.3026,49.2287,49.2361,88500.0
2008-07-23 15:05:00,66.66,66.71,66.62,66.64,67500.0,49.2509,49.2878,49.2213,49.2361,67500.0
2008-07-23 15:10:00,66.65,66.87,66.63,66.86,82200.0,49.2435,49.406,49.2287,49.3986,82200.0
2008-07-23 15:15:00,66.86,66.89,66.64,66.72,96900.0,49.3986,49.4208,49.2361,49.2952,96900.0
2008-07-23 15:20:00,66.72,66.72,66.58,66.67,60000.0,49.2952,49.2952,49.1918,49.2583,60000.0
2008-07-23 15:25:00,66.66,66.68,66.48,66.53,101900.0,49.2509,49.2657,49.1179,49.1548,101900.0
2008-07-23 15:30:00,66.53,66.61,66.48,66.53,144000.0,49.1548,49.2139,49.1179,49.1548,144000.0
2008-07-23 15:35:00,66.53,66.55,66.47,66.49,221300.0,49.1548,49.1696,49.1105,49.1253,221300.0
2008-07-23 15:40:00,66.49,66.53,66.44,66.45,152800.0,49.1253,49.1548,49.0883,49.0957,152800.0
2008-07-23 15:45:00,66.45,66.53,66.38,66.42,187900.0,49.0957,49.1548,49.044,49.0736,187900.0
2008-07-23 15:50:00,66.41,66.56,66.41,66.54,172000.0,49.0662,49.177,49.0662,49.1622,172000.0
2008-07-23 15:55:00,66.55,66.72,66.52,66.72,196400.0,49.1696,49.2952,49.1474,49.2952,196400.0
2008-07-24 09:30:00,65.6,66.09,65.54,65.57,230600.0,48.4677,48.8297,48.4234,48.4455,230600.0
2008-07-24 09:35:00,65.57,65.57,64.86,65.21,296000.0,48.4455,48.4455,47.921,48.1796,296000.0
2008-07-24 09:40:00,65.21,65.24,64.58,64.91,225900.0,48.1796,48.2017,47.7141,47.9579,225900.0
2008-07-24 09:45:00,64.94,65.14,64.69,64.74,191000.0,47.9801,48.1278,47.7954,47.8323,191000.0
2008-07-24 09:50:00,64.74,64.74,64.28,64.36,230900.0,47.8323,47.8323,47.4924,47.5516,230900.0
2008-07-24 09:55:00,64.35,64.35,63.35,63.4,413600.0,47.5442,47.5442,46.8053,46.8423,413600.0
2008-07-24 10:00:00,63.38,63.7,62.92,63.57,737700.0,46.8275,47.0639,46.4876,46.9679,737700.0
2008-07-24 10:05:00,63.58,63.58,62.78,63.2,349400.0,46.9753,46.9753,46.3842,46.6945,349400.0
2008-07-24 10:10:00,63.18,63.33,62.98,62.98,223900.0,46.6797,46.7905,46.532,46.532,223900.0
2008-07-24 10:15:00,62.98,63.29,62.93,63.29,175900.0,46.532,46.761,46.495,46.761,175900.0
2008-07-24 10:20:00,63.28,63.3,63.04,63.09,155600.0,46.7536,46.7684,46.5763,46.6132,155600.0
2008-07-24 10:25:00,63.09,63.15,62.98,63.13,237100.0,46.6132,46.6576,46.532,46.6428,237100.0
2008-07-24 10:30:00,63.13,63.17,62.91,63.05,211700.0,46.6428,46.6723,46.4802,46.5837,211700.0
2008-07-24 10:35:00,63.05,63.2,63.05,63.08,233100.0,46.5837,46.6945,46.5837,46.6058,233100.0
2008-07-24 10:40:00,63.07,63.19,62.84,63.07,177500.0,46.5985,46.6871,46.4285,46.5985,177500.0
2008-07-24 10:45:00,63.08,63.2,63.06,63.12,108200.0,46.6058,46.6945,46.5911,46.6354,108200.0
2008-07-24 10:50:00,63.13,63.17,63.0,63.06,136500.0,46.6428,46.6723,46.5467,46.5911,136500.0
2008-07-24 10:55:00,63.04,63.08,62.95,62.98,93100.0,46.5763,46.6058,46.5098,46.532,93100.0
2008-07-24 11:00:00,62.98,63.06,62.9,63.0,112300.0,46.532,46.5911,46.4728,46.5467,112300.0
2008-07-24 11:05:00,63.0,63.01,62.8,62.84,104600.0,46.5467,46.5541,46.399,46.4285,104600.0
2008-07-24 11:10:00,62.85,62.9,62.8,62.89,98500.0,46.4359,46.4728,46.399,46.4655,98500.0
2008-07-24 11:15:00,62.89,62.89,62.65,62.7,105800.0,46.4655,46.4655,46.2881,46.3251,105800.0
2008-07-24 11:20:00,62.7,62.78,62.56,62.68,135800.0,46.3251,46.3842,46.2216,46.3103,135800.0
2008-07-24 11:25:00,62.7,62.7,62.35,62.35,159000.0,46.3251,46.3251,46.0665,46.0665,159000.0
2008-07-24 11:30:00,62.36,62.42,62.2,62.33,331000.0,46.0739,46.1182,45.9557,46.0517,331000.0
2008-07-24 11:35:00,62.33,62.38,62.14,62.19,176200.0,46.0517,46.0887,45.9113,45.9483,176200.0
2008-07-24 11:40:00,62.18,62.27,62.15,62.22,99700.0,45.9409,46.0074,45.9187,45.9704,99700.0
2008-07-24 11:45:00,62.22,62.22,62.05,62.11,166900.0,45.9704,45.9704,45.8448,45.8892,166900.0
2008-07-24 11:50:00,62.1,62.24,62.05,62.15,188700.0,45.8818,45.9852,45.8448,45.9187,188700.0
2008-07-24 11:55:00,62.15,62.28,62.06,62.27,129400.0,45.9187,46.0148,45.8522,46.0074,129400.0
2008-07-24 12:00:00,62.27,62.37,62.19,62.21,492600.0,46.0074,46.0813,45.9483,45.9631,492600.0
2008-07-24 12:05:00,62.21,62.28,62.19,62.27,67700.0,45.9631,46.0148,45.9483,46.0074,67700.0
2008-07-24 12:10:00,62.27,62.32,62.23,62.27,154500.0,46.0074,46.0443,45.9778,46.0074,154500.0
2008-07-24 12:15:00,62.27,62.32,62.25,62.28,97100.0,46.0074,46.0443,45.9926,46.0148,97100.0
2008-07-24 12:20:00,62.28,62.45,62.28,62.45,91800.0,46.0148,46.1404,46.0148,46.1404,91800.0
2008-07-24 12:25:00,62.45,62.47,62.25,62.28,84900.0,46.1404,46.1551,45.9926,46.0148,84900.0
2008-07-24 12:30:00,62.28,62.6,62.28,62.51,202800.0,46.0148,46.2512,46.0148,46.1847,202800.0
2008-07-24 12:35:00,62.51,62.55,62.4,62.42,153300.0,46.1847,46.2143,46.1034,46.1182,153300.0
2008-07-24 12:40:00,62.43,62.45,62.36,62.39,62200.0,46.1256,46.1404,46.0739,46.096,62200.0
2008-07-24 12:45:00,62.38,62.65,62.36,62.62,152000.0,46.0887,46.2881,46.0739,46.266,152000.0
2008-07-24 12:50:00,62.62,62.63,62.42,62.47,108300.0,46.266,46.2734,46.1182,46.1551,108300.0
2008-07-24 12:55:00,62.45,62.48,62.38,62.48,84600.0,46.1404,46.1625,46.0887,46.1625,84600.0
2008-07-24 13:00:00,62.48,62.54,62.43,62.45,115100.0,46.1625,46.2069,46.1256,46.1404,115100.0
2008-07-24 13:05:00,62.47,62.47,62.35,62.39,92100.0,46.1551,46.1551,46.0665,46.096,92100.0
2008-07-24 13:10:00,62.39,62.45,62.36,62.39,72000.0,46.096,46.1404,46.0739,46.096,72000.0
2008-07-24 13:15:00,62.39,62.47,62.35,62.36,116100.0,46.096,46.1551,46.0665,46.0739,116100.0
2008-07-24 13:20:00,62.37,62.45,62.35,62.39,85300.0,46.0813,46.1404,46.0665,46.096,85300.0
2008-07-24 13:25:00,62.4,62.43,62.32,62.39,77000.0,46.1034,46.1256,46.0443,46.096,77000.0
2008-07-24 13:30:00,62.39,62.62,62.32,62.35,182600.0,46.096,46.266,46.0443,46.0665,182600.0
2008-07-24 13:35:00,62.34,62.46,62.32,62.44,99300.0,46.0591,46.1478,46.0443,46.133,99300.0
2008-07-24 13:40:00,62.44,62.46,62.37,62.37,83100.0,46.133,46.1478,46.0813,46.0813,83100.0
2008-07-24 13:45:00,62.37,62.43,62.36,62.39,95600.0,46.0813,46.1256,46.0739,46.096,95600.0
2008-07-24 13:50:00,62.4,62.49,62.37,62.41,90600.0,46.1034,46.1699,46.0813,46.1108,90600.0
2008-07-24 13:55:00,62.41,62.47,62.37,62.41,122000.0,46.1108,46.1551,46.0813,46.1108,122000.0
2008-07-24 14:00:00,62.41,62.53,62.38,62.48,235900.0,46.1108,46.1995,46.0887,46.1625,235900.0
2008-07-24 14:05:00,62.48,62.48,62.34,62.42,204500.0,46.1625,46.1625,46.0591,46.1182,204500.0
2008-07-24 14:10:00,62.42,62.45,62.36,62.37,147500.0,46.1182,46.1404,46.0739,46.0813,147500.0
2008-07-24 14:15:00,62.37,62.37,62.25,62.31,142200.0,46.0813,46.0813,45.9926,46.0369,142200.0
2008-07-24 14:20:00,62.31,62.35,62.24,62.33,126900.0,46.0369,46.0665,45.9852,46.0517,126900.0
2008-07-24 14:25:00,62.34,62.4,62.29,62.32,63700.0,46.0591,46.1034,46.0222,46.0443,63700.0
2008-07-24 14:30:00,62.32,62.36,62.31,62.36,84200.0,46.0443,46.0739,46.0369,46.0739,84200.0
2008-07-24 14:35:00,62.35,62.41,62.31,62.34,84100.0,46.0665,46.1108,46.0369,46.0591,84100.0
2008-07-24 14:40:00,62.35,62.35,62.28,62.3,111300.0,46.0665,46.0665,46.0148,46.0295,111300.0
2008-07-24 14:45:00,62.3,62.36,62.3,62.31,122800.0,46.0295,46.0739,46.0295,46.0369,122800.0
2008-07-24 14:50:00,62.31,62.31,62.16,62.16,105500.0,46.0369,46.0369,45.9261,45.9261,105500.0
2008-07-24 14:55:00,62.18,62.23,62.16,62.19,69200.0,45.9409,45.9778,45.9261,45.9483,69200.0
2008-07-24 15:00:00,62.19,62.27,62.18,62.22,143300.0,45.9483,46.0074,45.9409,45.9704,143300.0
2008-07-24 15:05:00,62.22,62.23,62.15,62.16,140900.0,45.9704,45.9778,45.9187,45.9261,140900.0
2008-07-24 15:10:00,62.17,62.24,62.15,62.24,117000.0,45.9335,45.9852,45.9187,45.9852,117000.0
2008-07-24 15:15:00,62.23,62.3,62.16,62.27,140500.0,45.9778,46.0295,45.9261,46.0074,140500.0
2008-07-24 15:20:00,62.27,62.39,62.2,62.22,163700.0,46.0074,46.096,45.9557,45.9704,163700.0
2008-07-24 15:25:00,62.22,62.35,62.2,62.27,160900.0,45.9704,46.0665,45.9557,46.0074,160900.0
2008-07-24 15:30:00,62.27,62.31,62.24,62.3,122400.0,46.0074,46.0369,45.9852,46.0295,122400.0
2008-07-24 15:35:00,62.3,62.39,62.27,62.32,246500.0,46.0295,46.096,46.0074,46.0443,246500.0
2008-07-24 15:40:00,62.34,62.4,62.28,62.39,212900.0,46.0591,46.1034,46.0148,46.096,212900.0
2008-07-24 15:45:00,62.37,62.55,62.37,62.48,292500.0,46.0813,46.2143,46.0813,46.1625,292500.0
2008-07-24 15:50:00,62.48,62.54,62.38,62.48,310200.0,46.1625,46.2069,46.0887,46.1625,310200.0
2008-07-24 15:55:00,62.48,62.65,62.46,62.6,401500.0,46.1625,46.2881,46.1478,46.2512,401500.0
2008-07-25 09:30:00,63.0,63.61,62.69,63.23,278100.0,46.5467,46.9974,46.3177,46.7167,278100.0
2008-07-25 09:35:00,63.24,63.31,62.85,62.96,166400.0,46.7241,46.7758,46.4359,46.5172,166400.0
2008-07-25 09:40:00,62.99,63.0,62.6,62.64,150200.0,46.5393,46.5467,46.2512,46.2808,150200.0
2008-07-25 09:45:00,62.64,62.68,62.34,62.61,159600.0,46.2808,46.3103,46.0591,46.2586,159600.0
2008-07-25 09:50:00,62.61,63.01,62.59,63.01,184600.0,46.2586,46.5541,46.2438,46.5541,184600.0
2008-07-25 09:55:00,63.0,63.21,62.76,62.88,166600.0,46.5467,46.7019,46.3694,46.4581,166600.0
2008-07-25 10:00:00,62.85,63.58,62.85,63.27,203800.0,46.4359,46.9753,46.4359,46.7462,203800.0
2008-07-25 10:05:00,63.26,63.27,62.83,62.85,98000.0,46.7388,46.7462,46.4211,46.4359,98000.0
2008-07-25 10:10:00,62.83,62.87,62.66,62.79,121600.0,46.4211,46.4507,46.2955,46.3916,121600.0
2008-07-25 10:15:00,62.79,62.83,62.62,62.76,89100.0,46.3916,46.4211,46.266,46.3694,89100.0
2008-07-25 10:20:00,62.78,63.26,62.72,63.13,140600.0,46.3842,46.7388,46.3399,46.6428,140600.0
2008-07-25 10:25:00,63.13,63.26,63.05,63.15,111900.0,46.6428,46.7388,46.5837,46.6576,111900.0
2008-07-25 10:30:00,63.14,63.22,63.13,63.15,65500.0,46.6502,46.7093,46.6428,46.6576,65500.0
2008-07-25 10:35:00,63.15,63.21,63.08,63.12,86800.0,46.6576,46.7019,46.6058,46.6354,86800.0
2008-07-25 10:40:00,63.12,63.19,63.07,63.19,91800.0,46.6354,46.6871,46.5985,46.6871,91800.0
2008-07-25 10:45:00,63.21,63.37,63.19,63.31,102600.0,46.7019,46.8201,46.6871,46.7758,102600.0
2008-07-25 10:50:00,63.32,63.34,63.28,63.28,63300.0,46.7832,46.7979,46.7536,46.7536,63300.0
2008-07-25 10:55:00,63.28,63.41,63.17,63.37,105800.0,46.7536,46.8497,46.6723,46.8201,105800.0
2008-07-25 11:00:00,63.39,63.47,63.38,63.4,107800.0,46.8349,46.894,46.8275,46.8423,107800.0
2008-07-25 11:05:00,63.41,63.41,63.19,63.24,140000.0,46.8497,46.8497,46.6871,46.7241,140000.0
2008-07-25 11:10:00,63.24,63.39,63.24,63.39,84600.0,46.7241,46.8349,46.7241,46.8349,84600.0
2008-07-25 11:15:00,63.39,63.44,63.25,63.27,76800.0,46.8349,46.8718,46.7314,46.7462,76800.0
2008-07-25 11:20:00,63.27,63.41,63.15,63.21,97000.0,46.7462,46.8497,46.6576,46.7019,97000.0
2008-07-25 11:25:00,63.23,63.23,63.15,63.19,55900.0,46.7167,46.7167,46.6576,46.6871,55900.0
2008-07-25 11:30:00,63.19,63.22,63.06,63.19,111900.0,46.6871,46.7093,46.5911,46.6871,111900.0
2008-07-25 11:35:00,63.19,63.2,63.13,63.16,94800.0,46.6871,46.6945,46.6428,46.6649,94800.0
2008-07-25 11:40:00,63.17,63.26,63.12,63.22,97700.0,46.6723,46.7388,46.6354,46.7093,97700.0
2008-07-25 11:45:00,63.2,63.31,63.2,63.25,49400.0,46.6945,46.7758,46.6945,46.7314,49400.0
2008-07-25 11:50:00,63.25,63.28,63.15,63.16,63100.0,46.7314,46.7536,46.6576,46.6649,63100.0
2008-07-25 11:55:00,63.15,63.22,63.15,63.22,57900.0,46.6576,46.7093,46.6576,46.7093,57900.0
2008-07-25 12:00:00,63.19,63.26,63.15,63.24,42200.0,46.6871,46.7388,46.6576,46.7241,42200.0
2008-07-25 12:05:00,63.23,63.23,63.15,63.17,42300.0,46.7167,46.7167,46.6576,46.6723,42300.0
2008-07-25 12:10:00,63.16,63.18,63.14,63.15,51700.0,46.6649,46.6797,46.6502,46.6576,51700.0
2008-07-25 12:15:00,63.15,63.19,63.07,63.12,105100.0,46.6576,46.6871,46.5985,46.6354,105100.0
2008-07-25 12:20:00,63.12,63.18,63.1,63.13,57900.0,46.6354,46.6797,46.6206,46.6428,57900.0
2008-07-25 12:25:00,63.13,63.2,63.11,63.18,53200.0,46.6428,46.6945,46.628,46.6797,53200.0
2008-07-25 12:30:00,63.16,63.19,63.11,63.19,55200.0,46.6649,46.6871,46.628,46.6871,55200.0
2008-07-25 12:35:00,63.19,63.36,63.19,63.28,188600.0,46.6871,46.8127,46.6871,46.7536,188600.0
2008-07-25 12:40:00,63.29,63.29,63.24,63.25,231100.0,46.761,46.761,46.7241,46.7314,231100.0
2008-07-25 12:45:00,63.25,63.28,63.18,63.27,285500.0,46.7314,46.7536,46.6797,46.7462,285500.0
2008-07-25 12:50:00,63.27,63.39,63.27,63.33,219200.0,46.7462,46.8349,46.7462,46.7905,219200.0
2008-07-25 12:55:00,63.31,63.47,63.3,63.47,121700.0,46.7758,46.894,46.7684,46.894,121700.0
2008-07-25 13:00:00,63.45,63.61,63.44,63.56,227400.0,46.8792,46.9974,46.8718,46.9605,227400.0
2008-07-25 13:05:00,63.55,63.66,63.54,63.6,216800.0,46.9531,47.0344,46.9457,46.99,216800.0
2008-07-25 13:10:00,63.59,63.62,63.57,63.61,140300.0,46.9826,47.0048,46.9679,46.9974,140300.0
2008-07-25 13:15:00,63.6,63.79,63.59,63.64,128300.0,46.99,47.1304,46.9826,47.0196,128300.0
2008-07-25 13:20:00,63.64,63.71,63.62,63.63,63300.0,47.0196,47.0713,47.0048,47.0122,63300.0
2008-07-25 13:25:00,63.62,63.71,63.6,63.67,96600.0,47.0048,47.0713,46.99,47.0418,96600.0
2008-07-25 13:30:00,63.67,63.72,63.59,63.6,63500.0,47.0418,47.0787,46.9826,46.99,63500.0
2008-07-25 13:35:00,63.6,63.73,63.6,63.66,52600.0,46.99,47.0861,46.99,47.0344,52600.0
2008-07-25 13:40:00,63.65,63.65,63.53,63.56,91200.0,47.027,47.027,46.9383,46.9605,91200.0
2008-07-25 13:45:00,63.56,63.68,63.56,63.62,74400.0,46.9605,47.0491,46.9605,47.0048,74400.0
2008-07-25 13:50:00,63.62,63.64,63.59,63.61,53300.0,47.0048,47.0196,46.9826,46.9974,53300.0
2008-07-25 13:55:00,63.62,63.7,63.58,63.63,75600.0,47.0048,47.0639,46.9753,47.0122,75600.0
2008-07-25 14:00:00,63.63,63.75,63.62,63.7,101800.0,47.0122,47.1009,47.0048,47.0639,101800.0
2008-07-25 14:05:00,63.69,64.03,63.68,64.0,160300.0,47.0565,47.3077,47.0491,47.2856,160300.0
2008-07-25 14:10:00,64.0,64.02,63.85,63.87,109100.0,47.2856,47.3003,47.1747,47.1895,109100.0
2008-07-25 14:15:00,63.87,64.0,63.85,63.99,59900.0,47.1895,47.2856,47.1747,47.2782,59900.0
2008-07-25 14:20:00,63.99,63.99,63.78,63.81,77500.0,47.2782,47.2782,47.123,47.1452,77500.0
2008-07-25 14:25:00,63.81,63.81,63.74,63.78,61300.0,47.1452,47.1452,47.0935,47.123,61300.0
2008-07-25 14:30:00,63.79,63.79,63.72,63.76,43100.0,47.1304,47.1304,47.0787,47.1082,43100.0
2008-07-25 14:35:00,63.76,63.94,63.76,63.93,42000.0,47.1082,47.2412,47.1082,47.2339,42000.0
2008-07-25 14:40:00,63.92,63.94,63.85,63.89,51800.0,47.2265,47.2412,47.1747,47.2043,51800.0
2008-07-25 14:45:00,63.9,63.94,63.87,63.9,53700.0,47.2117,47.2412,47.1895,47.2117,53700.0
2008-07-25 14:50:00,63.91,64.07,63.87,64.05,66400.0,47.2191,47.3373,47.1895,47.3225,66400.0
2008-07-25 14:55:00,64.05,64.12,64.03,64.11,68700.0,47.3225,47.3742,47.3077,47.3668,68700.0
2008-07-25 15:00:00,64.11,64.14,63.91,63.96,87300.0,47.3668,47.389,47.2191,47.256,87300.0
2008-07-25 15:05:00,63.95,64.0,63.92,63.98,68100.0,47.2486,47.2856,47.2265,47.2708,68100.0
2008-07-25 15:10:00,63.98,64.01,63.69,63.73,115300.0,47.2708,47.293,47.0565,47.0861,115300.0
2008-07-25 15:15:00,63.73,63.84,63.72,63.82,119300.0,47.0861,47.1674,47.0787,47.1526,119300.0
2008-07-25 15:20:00,63.81,63.84,63.74,63.79,78500.0,47.1452,47.1674,47.0935,47.1304,78500.0
2008-07-25 15:25:00,63.79,63.9,63.73,63.77,130800.0,47.1304,47.2117,47.0861,47.1156,130800.0
2008-07-25 15:30:00,63.77,63.83,63.67,63.74,111700.0,47.1156,47.16,47.0418,47.0935,111700.0
2008-07-25 15:35:00,63.74,63.82,63.67,63.77,113600.0,47.0935,47.1526,47.0418,47.1156,113600.0
2008-07-25 15:40:00,63.77,63.87,63.66,63.71,135300.0,47.1156,47.1895,47.0344,47.0713,135300.0
2008-07-25 15:45:00,63.71,63.78,63.66,63.7,180700.0,47.0713,47.123,47.0344,47.0639,180700.0
2008-07-25 15:50:00,63.69,63.92,63.69,63.88,260000.0,47.0565,47.2265,47.0565,47.1969,260000.0
2008-07-25 15:55:00,63.88,63.88,63.76,63.77,261600.0,47.1969,47.1969,47.1082,47.1156,261600.0
2008-07-28 09:30:00,63.82,63.82,63.2,63.52,161600.0,47.1526,47.1526,46.6945,46.9309,161600.0
2008-07-28 09:35:00,63.51,63.76,63.38,63.49,120000.0,46.9235,47.1082,46.8275,46.9088,120000.0
2008-07-28 09:40:00,63.49,63.5,63.15,63.17,88400.0,46.9088,46.9162,46.6576,46.6723,88400.0
2008-07-28 09:45:00,63.16,63.27,62.93,63.06,147200.0,46.6649,46.7462,46.495,46.5911,147200.0
2008-07-28 09:50:00,63.06,63.34,63.0,63.32,94700.0,46.5911,46.7979,46.5467,46.7832,94700.0
2008-07-28 09:55:00,63.32,63.37,63.16,63.37,58300.0,46.7832,46.8201,46.6649,46.8201,58300.0
2008-07-28 10:00:00,63.37,63.5,63.26,63.42,82400.0,46.8201,46.9162,46.7388,46.857,82400.0
2008-07-28 10:05:00,63.43,63.64,63.36,63.62,124700.0,46.8644,47.0196,46.8127,47.0048,124700.0
2008-07-28 10:10:00,63.62,63.97,63.51,63.91,110400.0,47.0048,47.2634,46.9235,47.2191,110400.0
2008-07-28 10:15:00,63.9,64.06,63.61,63.72,136800.0,47.2117,47.3299,46.9974,47.0787,136800.0
2008-07-28 10:20:00,63.71,63.72,63.51,63.51,76500.0,47.0713,47.0787,46.9235,46.9235,76500.0
2008-07-28 10:25:00,63.51,63.54,63.37,63.53,94900.0,46.9235,46.9457,46.8201,46.9383,94900.0
2008-07-28 10:30:00,63.52,63.56,63.46,63.5,86900.0,46.9309,46.9605,46.8866,46.9162,86900.0
2008-07-28 10:35:00,63.5,63.57,63.47,63.57,57700.0,46.9162,46.9679,46.894,46.9679,57700.0
2008-07-28 10:40:00,63.57,63.59,63.48,63.49,58300.0,46.9679,46.9826,46.9014,46.9088,58300.0
2008-07-28 10:45:00,63.5,63.64,63.46,63.62,80500.0,46.9162,47.0196,46.8866,47.0048,80500.0
2008-07-28 10:50:00,63.62,63.62,63.48,63.52,62700.0,47.0048,47.0048,46.9014,46.9309,62700.0
2008-07-28 10:55:00,63.53,63.57,63.47,63.54,72300.0,46.9383,46.9679,46.894,46.9457,72300.0
2008-07-28 11:00:00,63.54,63.55,63.43,63.52,123000.0,46.9457,46.9531,46.8644,46.9309,123000.0
2008-07-28 11:05:00,63.51,63.62,63.49,63.57,84900.0,46.9235,47.0048,46.9088,46.9679,84900.0
2008-07-28 11:10:00,63.57,63.58,63.3,63.4,68000.0,46.9679,46.9753,46.7684,46.8423,68000.0
2008-07-28 11:15:00,63.4,63.4,63.23,63.26,107400.0,46.8423,46.8423,46.7167,46.7388,107400.0
2008-07-28 11:20:00,63.24,63.45,63.24,63.42,101900.0,46.7241,46.8792,46.7241,46.857,101900.0
2008-07-28 11:25:00,63.42,63.5,63.29,63.46,100700.0,46.857,46.9162,46.761,46.8866,100700.0
2008-07-28 11:30:00,63.46,63.47,63.2,63.2,60700.0,46.8866,46.894,46.6945,46.6945,60700.0
2008-07-28 11:35:00,63.2,63.32,63.09,63.16,76400.0,46.6945,46.7832,46.6132,46.6649,76400.0
2008-07-28 11:40:00,63.17,63.22,63.05,63.13,66900.0,46.6723,46.7093,46.5837,46.6428,66900.0
2008-07-28 11:45:00,63.14,63.25,63.0,63.02,71900.0,46.6502,46.7314,46.5467,46.5615,71900.0
2008-07-28 11:50:00,63.03,63.03,62.89,62.89,89800.0,46.5689,46.5689,46.4655,46.4655,89800.0
2008-07-28 11:55:00,62.89,62.95,62.84,62.84,71400.0,46.4655,46.5098,46.4285,46.4285,71400.0
2008-07-28 12:00:00,62.84,62.98,62.82,62.97,46500.0,46.4285,46.532,46.4137,46.5246,46500.0
2008-07-28 12:05:00,62.98,63.06,62.92,63.06,62900.0,46.532,46.5911,46.4876,46.5911,62900.0
2008-07-28 12:10:00,63.06,63.06,62.93,62.98,55800.0,46.5911,46.5911,46.495,46.532,55800.0
2008-07-28 12:15:00,62.97,63.09,62.95,63.09,30100.0,46.5246,46.6132,46.5098,46.6132,30100.0
2008-07-28 12:20:00,63.09,63.14,63.0,63.06,32500.0,46.6132,46.6502,46.5467,46.5911,32500.0
2008-07-28 12:25:00,63.06,63.09,63.01,63.06,24400.0,46.5911,46.6132,46.5541,46.5911,24400.0
2008-07-28 12:30:00,63.07,63.2,63.07,63.13,31500.0,46.5985,46.6945,46.5985,46.6428,31500.0
2008-07-28 12:35:00,63.13,63.2,63.08,63.19,50200.0,46.6428,46.6945,46.6058,46.6871,50200.0
2008-07-28 12:40:00,63.19,63.19,62.87,62.89,36000.0,46.6871,46.6871,46.4507,46.4655,36000.0
2008-07-28 12:45:00,62.88,63.0,62.88,62.92,43200.0,46.4581,46.5467,46.4581,46.4876,43200.0
2008-07-28 12:50:00,62.92,62.94,62.83,62.86,38000.0,46.4876,46.5024,46.4211,46.4433,38000.0
2008-07-28 12:55:00,62.83,62.84,62.75,62.78,57700.0,46.4211,46.4285,46.362,46.3842,57700.0
2008-07-28 13:00:00,62.76,62.95,62.73,62.91,61300.0,46.3694,46.5098,46.3472,46.4802,61300.0
2008-07-28 13:05:00,62.93,62.93,62.79,62.89,33600.0,46.495,46.495,46.3916,46.4655,33600.0
2008-07-28 13:10:00,62.89,62.91,62.77,62.78,24300.0,46.4655,46.4802,46.3768,46.3842,24300.0
2008-07-28 13:15:00,62.78,62.81,62.7,62.71,37200.0,46.3842,46.4064,46.3251,46.3325,37200.0
2008-07-28 13:20:00,62.7,62.76,62.66,62.72,42300.0,46.3251,46.3694,46.2955,46.3399,42300.0
2008-07-28 13:25:00,62.72,62.73,62.66,62.68,36100.0,46.3399,46.3472,46.2955,46.3103,36100.0
2008-07-28 13:30:00,62.67,62.68,62.61,62.63,53700.0,46.3029,46.3103,46.2586,46.2734,53700.0
2008-07-28 13:35:00,62.63,62.71,62.57,62.71,69300.0,46.2734,46.3325,46.229,46.3325,69300.0
2008-07-28 13:40:00,62.71,62.78,62.69,62.7,29900.0,46.3325,46.3842,46.3177,46.3251,29900.0
2008-07-28 13:45:00,62.71,62.72,62.64,62.64,26100.0,46.3325,46.3399,46.2808,46.2808,26100.0
2008-07-28 13:50:00,62.63,62.83,62.6,62.82,53500.0,46.2734,46.4211,46.2512,46.4137,53500.0
2008-07-28 13:55:00,62.8,62.84,62.66,62.67,36700.0,46.399,46.4285,46.2955,46.3029,36700.0
2008-07-28 14:00:00,62.66,62.74,62.63,62.64,52200.0,46.2955,46.3546,46.2734,46.2808,52200.0
2008-07-28 14:05:00,62.64,62.67,62.59,62.6,56900.0,46.2808,46.3029,46.2438,46.2512,56900.0
2008-07-28 14:10:00,62.61,62.62,62.54,62.54,124700.0,46.2586,46.266,46.2069,46.2069,124700.0
2008-07-28 14:15:00,62.55,62.58,62.47,62.49,100700.0,46.2143,46.2364,46.1551,46.1699,100700.0
2008-07-28 14:20:00,62.51,62.64,62.51,62.6,34300.0,46.1847,46.2808,46.1847,46.2512,34300.0
2008-07-28 14:25:00,62.6,62.61,62.47,62.48,39400.0,46.2512,46.2586,46.1551,46.1625,39400.0
2008-07-28 14:30:00,62.48,62.66,62.48,62.63,56200.0,46.1625,46.2955,46.1625,46.2734,56200.0
2008-07-28 14:35:00,62.62,62.76,62.56,62.68,69100.0,46.266,46.3694,46.2216,46.3103,69100.0
2008-07-28 14:40:00,62.68,62.73,62.54,62.55,46400.0,46.3103,46.3472,46.2069,46.2143,46400.0
2008-07-28 14:45:00,62.55,62.57,62.47,62.47,32800.0,46.2143,46.229,46.1551,46.1551,32800.0
2008-07-28 14:50:00,62.48,62.52,62.48,62.51,36300.0,46.1625,46.1921,46.1625,46.1847,36300.0
2008-07-28 14:55:00,62.49,62.65,62.42,62.48,69900.0,46.1699,46.2881,46.1182,46.1625,69900.0
2008-07-28 15:00:00,62.49,62.55,62.47,62.54,52600.0,46.1699,46.2143,46.1551,46.2069,52600.0
2008-07-28 15:05:00,62.54,62.65,62.44,62.65,181200.0,46.2069,46.2881,46.133,46.2881,181200.0
2008-07-28 15:10:00,62.52,62.57,62.49,62.51,69000.0,46.1921,46.229,46.1699,46.1847,69000.0
2008-07-28 15:15:00,62.51,62.63,62.47,62.52,89000.0,46.1847,46.2734,46.1551,46.1921,89000.0
2008-07-28 15:20:00,62.52,62.6,62.48,62.57,97000.0,46.1921,46.2512,46.1625,46.229,97000.0
2008-07-28 15:25:00,62.58,62.61,62.53,62.57,76200.0,46.2364,46.2586,46.1995,46.229,76200.0
2008-07-28 15:30:00,62.57,62.65,62.54,62.63,110900.0,46.229,46.2881,46.2069,46.2734,110900.0
2008-07-28 15:35:00,62.63,62.63,62.45,62.45,108100.0,46.2734,46.2734,46.1404,46.1404,108100.0
2008-07-28 15:40:00,62.44,62.46,62.34,62.35,142700.0,46.133,46.1478,46.0591,46.0665,142700.0
2008-07-28 15:45:00,62.34,62.38,62.3,62.3,129100.0,46.0591,46.0887,46.0295,46.0295,129100.0
2008-07-28 15:50:00,62.3,62.35,62.28,62.3,156100.0,46.0295,46.0665,46.0148,46.0295,156100.0
2008-07-28 15:55:00,62.3,62.4,62.26,62.31,236100.0,46.0295,46.1034,46.0,46.0369,236100.0
2008-07-29 09:30:00,62.64,62.73,62.32,62.56,116800.0,46.2808,46.3472,46.0443,46.2216,116800.0
2008-07-29 09:35:00,62.6,62.74,62.36,62.44,105200.0,46.2512,46.3546,46.0739,46.133,105200.0
2008-07-29 09:40:00,62.44,62.75,62.44,62.75,98200.0,46.133,46.362,46.133,46.362,98200.0
2008-07-29 09:45:00,62.77,62.9,62.74,62.86,90500.0,46.3768,46.4728,46.3546,46.4433,90500.0
2008-07-29 09:50:00,62.86,63.01,62.81,62.97,113600.0,46.4433,46.5541,46.4064,46.5246,113600.0
2008-07-29 09:55:00,62.98,63.41,62.95,63.41,122600.0,46.532,46.8497,46.5098,46.8497,122600.0
2008-07-29 10:00:00,63.42,63.5,63.18,63.34,148200.0,46.857,46.9162,46.6797,46.7979,148200.0
2008-07-29 10:05:00,63.34,63.41,63.22,63.3,154100.0,46.7979,46.8497,46.7093,46.7684,154100.0
2008-07-29 10:10:00,63.28,63.36,63.2,63.26,122400.0,46.7536,46.8127,46.6945,46.7388,122400.0
2008-07-29 10:15:00,63.27,63.27,62.95,63.0,78600.0,46.7462,46.7462,46.5098,46.5467,78600.0
2008-07-29 10:20:00,63.0,63.09,62.87,63.07,65100.0,46.5467,46.6132,46.4507,46.5985,65100.0
2008-07-29 10:25:00,63.07,63.08,62.86,62.91,72500.0,46.5985,46.6058,46.4433,46.4802,72500.0
2008-07-29 10:30:00,62.91,62.98,62.9,62.94,111200.0,46.4802,46.532,46.4728,46.5024,111200.0
2008-07-29 10:35:00,62.94,63.1,62.93,63.09,110600.0,46.5024,46.6206,46.495,46.6132,110600.0
2008-07-29 10:40:00,63.08,63.12,62.95,63.0,67000.0,46.6058,46.6354,46.5098,46.5467,67000.0
2008-07-29 10:45:00,63.0,63.12,62.95,63.09,71300.0,46.5467,46.6354,46.5098,46.6132,71300.0
2008-07-29 10:50:00,63.09,63.16,63.04,63.14,59600.0,46.6132,46.6649,46.5763,46.6502,59600.0
2008-07-29 10:55:00,63.16,63.17,63.03,63.09,38300.0,46.6649,46.6723,46.5689,46.6132,38300.0
2008-07-29 11:00:00,63.08,63.1,63.01,63.06,41500.0,46.6058,46.6206,46.5541,46.5911,41500.0
2008-07-29 11:05:00,63.06,63.12,62.97,62.98,55100.0,46.5911,46.6354,46.5246,46.532,55100.0
2008-07-29 11:10:00,62.97,63.08,62.94,63.06,49000.0,46.5246,46.6058,46.5024,46.5911,49000.0
2008-07-29 11:15:00,63.07,63.13,62.97,63.08,59500.0,46.5985,46.6428,46.5246,46.6058,59500.0
2008-07-29 11:20:00,63.07,63.09,62.99,62.99,39000.0,46.5985,46.6132,46.5393,46.5393,39000.0
2008-07-29 11:25:00,62.97,63.05,62.93,62.97,51100.0,46.5246,46.5837,46.495,46.5246,51100.0
2008-07-29 11:30:00,62.97,62.99,62.87,62.94,41900.0,46.5246,46.5393,46.4507,46.5024,41900.0
2008-07-29 11:35:00,62.94,63.09,62.94,63.08,58500.0,46.5024,46.6132,46.5024,46.6058,58500.0
2008-07-29 11:40:00,63.08,63.19,63.05,63.14,59100.0,46.6058,46.6871,46.5837,46.6502,59100.0
2008-07-29 11:45:00,63.14,63.2,63.13,63.17,54300.0,46.6502,46.6945,46.6428,46.6723,54300.0
2008-07-29 11:50:00,63.17,63.17,63.1,63.11,48600.0,46.6723,46.6723,46.6206,46.628,48600.0
2008-07-29 11:55:00,63.1,63.1,63.04,63.05,43000.0,46.6206,46.6206,46.5763,46.5837,43000.0
2008-07-29 12:00:00,63.05,63.1,63.0,63.04,57900.0,46.5837,46.6206,46.5467,46.5763,57900.0
2008-07-29 12:05:00,63.04,63.15,63.03,63.15,55600.0,46.5763,46.6576,46.5689,46.6576,55600.0
2008-07-29 12:10:00,63.15,63.2,63.1,63.2,69000.0,46.6576,46.6945,46.6206,46.6945,69000.0
2008-07-29 12:15:00,63.19,63.22,63.04,63.05,47800.0,46.6871,46.7093,46.5763,46.5837,47800.0
2008-07-29 12:20:00,63.04,63.1,63.01,63.04,48200.0,46.5763,46.6206,46.5541,46.5763,48200.0
2008-07-29 12:25:00,63.04,63.11,63.0,63.1,39300.0,46.5763,46.628,46.5467,46.6206,39300.0
2008-07-29 12:30:00,63.1,63.2,63.05,63.1,60700.0,46.6206,46.6945,46.5837,46.6206,60700.0
2008-07-29 12:35:00,63.1,63.13,63.06,63.07,39100.0,46.6206,46.6428,46.5911,46.5985,39100.0
2008-07-29 12:40:00,63.07,63.08,62.98,63.03,33000.0,46.5985,46.6058,46.532,46.5689,33000.0
2008-07-29 12:45:00,63.03,63.15,63.01,63.14,37100.0,46.5689,46.6576,46.5541,46.6502,37100.0
2008-07-29 12:50:00,63.13,63.19,63.08,63.19,38400.0,46.6428,46.6871,46.6058,46.6871,38400.0
2008-07-29 12:55:00,63.17,63.19,63.12,63.15,29800.0,46.6723,46.6871,46.6354,46.6576,29800.0
2008-07-29 13:00:00,63.15,63.15,63.08,63.09,28300.0,46.6576,46.6576,46.6058,46.6132,28300.0
2008-07-29 13:05:00,63.09,63.11,63.03,63.07,38200.0,46.6132,46.628,46.5689,46.5985,38200.0
2008-07-29 13:10:00,63.06,63.13,63.03,63.08,40300.0,46.5911,46.6428,46.5689,46.6058,40300.0
2008-07-29 13:15:00,63.08,63.11,63.03,63.11,36900.0,46.6058,46.628,46.5689,46.628,36900.0
2008-07-29 13:20:00,63.1,63.1,63.01,63.07,35900.0,46.6206,46.6206,46.5541,46.5985,35900.0
2008-07-29 13:25:00,63.08,63.26,63.04,63.25,53500.0,46.6058,46.7388,46.5763,46.7314,53500.0
2008-07-29 13:30:00,63.25,63.29,63.14,63.29,66100.0,46.7314,46.761,46.6502,46.761,66100.0
2008-07-29 13:35:00,63.29,63.32,63.23,63.25,49000.0,46.761,46.7832,46.7167,46.7314,49000.0
2008-07-29 13:40:00,63.25,63.27,63.18,63.24,61200.0,46.7314,46.7462,46.6797,46.7241,61200.0
2008-07-29 13:45:00,63.24,63.24,63.17,63.21,29900.0,46.7241,46.7241,46.6723,46.7019,29900.0
2008-07-29 13:50:00,63.21,63.25,63.17,63.21,59700.0,46.7019,46.7314,46.6723,46.7019,59700.0
2008-07-29 13:55:00,63.21,63.25,63.2,63.23,26700.0,46.7019,46.7314,46.6945,46.7167,26700.0
2008-07-29 14:00:00,63.23,63.24,63.12,63.14,59500.0,46.7167,46.7241,46.6354,46.6502,59500.0
2008-07-29 14:05:00,63.14,63.15,63.02,63.07,61000.0,46.6502,46.6576,46.5615,46.5985,61000.0
2008-07-29 14:10:00,63.08,63.08,62.92,62.96,80300.0,46.6058,46.6058,46.4876,46.5172,80300.0
2008-07-29 14:15:00,62.96,63.03,62.94,63.0,62800.0,46.5172,46.5689,46.5024,46.5467,62800.0
2008-07-29 14:20:00,63.01,63.12,62.98,63.06,96900.0,46.5541,46.6354,46.532,46.5911,96900.0
2008-07-29 14:25:00,63.06,63.1,63.0,63.04,69800.0,46.5911,46.6206,46.5467,46.5763,69800.0
2008-07-29 14:30:00,63.04,63.07,62.95,62.96,38000.0,46.5763,46.5985,46.5098,46.5172,38000.0
2008-07-29 14:35:00,62.96,62.98,62.93,62.94,43700.0,46.5172,46.532,46.495,46.5024,43700.0
2008-07-29 14:40:00,62.94,62.95,62.79,62.83,75900.0,46.5024,46.5098,46.3916,46.4211,75900.0
2008-07-29 14:45:00,62.83,62.96,62.83,62.94,75500.0,46.4211,46.5172,46.4211,46.5024,75500.0
2008-07-29 14:50:00,62.93,63.03,62.88,62.99,63000.0,46.495,46.5689,46.4581,46.5393,63000.0
2008-07-29 14:55:00,63.0,63.03,62.96,62.99,53100.0,46.5467,46.5689,46.5172,46.5393,53100.0
2008-07-29 15:00:00,62.99,63.05,62.95,62.97,44900.0,46.5393,46.5837,46.5098,46.5246,44900.0
2008-07-29 15:05:00,62.97,62.99,62.94,62.95,44800.0,46.5246,46.5393,46.5024,46.5098,44800.0
2008-07-29 15:10:00,62.94,63.01,62.9,63.0,50500.0,46.5024,46.5541,46.4728,46.5467,50500.0
2008-07-29 15:15:00,62.99,63.04,62.95,62.98,97100.0,46.5393,46.5763,46.5098,46.532,97100.0
2008-07-29 15:20:00,62.98,63.14,62.98,63.1,78200.0,46.532,46.6502,46.532,46.6206,78200.0
2008-07-29 15:25:00,63.1,63.2,63.09,63.16,64000.0,46.6206,46.6945,46.6132,46.6649,64000.0
2008-07-29 15:30:00,63.16,63.17,63.08,63.11,48300.0,46.6649,46.6723,46.6058,46.628,48300.0
2008-07-29 15:35:00,63.13,63.17,63.09,63.14,71400.0,46.6428,46.6723,46.6132,46.6502,71400.0
2008-07-29 15:40:00,63.14,63.23,63.09,63.19,126500.0,46.6502,46.7167,46.6132,46.6871,126500.0
2008-07-29 15:45:00,63.19,63.22,63.13,63.15,128400.0,46.6871,46.7093,46.6428,46.6576,128400.0
2008-07-29 15:50:00,63.16,63.25,63.14,63.22,151400.0,46.6649,46.7314,46.6502,46.7093,151400.0
2008-07-29 15:55:00,63.23,63.25,63.19,63.23,119500.0,46.7167,46.7314,46.6871,46.7167,119500.0
2008-07-30 09:30:00,63.59,63.84,63.24,63.42,115400.0,46.9826,47.1674,46.7241,46.857,115400.0
2008-07-30 09:35:00,63.42,63.65,63.11,63.16,89900.0,46.857,47.027,46.628,46.6649,89900.0
2008-07-30 09:40:00,63.2,63.2,63.01,63.1,134800.0,46.6945,46.6945,46.5541,46.6206,134800.0
2008-07-30 09:45:00,63.09,63.3,63.0,63.19,139600.0,46.6132,46.7684,46.5467,46.6871,139600.0
2008-07-30 09:50:00,63.2,63.41,63.15,63.38,94700.0,46.6945,46.8497,46.6576,46.8275,94700.0
2008-07-30 09:55:00,63.39,63.48,63.29,63.34,91200.0,46.8349,46.9014,46.761,46.7979,91200.0
2008-07-30 10:00:00,63.35,63.77,63.33,63.7,94100.0,46.8053,47.1156,46.7905,47.0639,94100.0
2008-07-30 10:05:00,63.7,63.88,63.68,63.71,93700.0,47.0639,47.1969,47.0491,47.0713,93700.0
2008-07-30 10:10:00,63.7,63.82,63.62,63.74,73900.0,47.0639,47.1526,47.0048,47.0935,73900.0
2008-07-30 10:15:00,63.74,63.85,63.66,63.8,79700.0,47.0935,47.1747,47.0344,47.1378,79700.0
2008-07-30 10:20:00,63.77,63.9,63.75,63.8,97600.0,47.1156,47.2117,47.1009,47.1378,97600.0
2008-07-30 10:25:00,63.79,63.89,63.61,63.67,94000.0,47.1304,47.2043,46.9974,47.0418,94000.0
2008-07-30 10:30:00,63.68,63.92,63.63,63.63,71900.0,47.0491,47.2265,47.0122,47.0122,71900.0
2008-07-30 10:35:00,63.64,63.71,63.34,63.4,100700.0,47.0196,47.0713,46.7979,46.8423,100700.0
2008-07-30 10:40:00,63.43,63.43,63.26,63.39,61200.0,46.8644,46.8644,46.7388,46.8349,61200.0
2008-07-30 10:45:00,63.39,63.57,63.33,63.37,129400.0,46.8349,46.9679,46.7905,46.8201,129400.0
2008-07-30 10:50:00,63.35,63.4,63.21,63.25,84100.0,46.8053,46.8423,46.7019,46.7314,84100.0
2008-07-30 10:55:00,63.28,63.5,63.23,63.48,59000.0,46.7536,46.9162,46.7167,46.9014,59000.0
2008-07-30 11:00:00,63.45,63.49,63.23,63.46,49300.0,46.8792,46.9088,46.7167,46.8866,49300.0
2008-07-30 11:05:00,63.45,63.63,63.44,63.57,39100.0,46.8792,47.0122,46.8718,46.9679,39100.0
2008-07-30 11:10:00,63.57,63.74,63.55,63.66,71900.0,46.9679,47.0935,46.9531,47.0344,71900.0
2008-07-30 11:15:00,63.65,63.72,63.54,63.54,31700.0,47.027,47.0787,46.9457,46.9457,31700.0
2008-07-30 11:20:00,63.54,63.65,63.48,63.65,59400.0,46.9457,47.027,46.9014,47.027,59400.0
2008-07-30 11:25:00,63.65,63.86,63.56,63.81,82800.0,47.027,47.1821,46.9605,47.1452,82800.0
2008-07-30 11:30:00,63.81,63.85,63.74,63.79,70700.0,47.1452,47.1747,47.0935,47.1304,70700.0
2008-07-30 11:35:00,63.8,63.87,63.78,63.87,40900.0,47.1378,47.1895,47.123,47.1895,40900.0
2008-07-30 11:40:00,63.85,63.87,63.74,63.76,50300.0,47.1747,47.1895,47.0935,47.1082,50300.0
2008-07-30 11:45:00,63.76,63.78,63.6,63.64,89200.0,47.1082,47.123,46.99,47.0196,89200.0
2008-07-30 11:50:00,63.65,63.74,63.62,63.67,35500.0,47.027,47.0935,47.0048,47.0418,35500.0
2008-07-30 11:55:00,63.67,63.74,63.55,63.6,51700.0,47.0418,47.0935,46.9531,46.99,51700.0
2008-07-30 12:00:00,63.58,63.63,63.53,63.55,48700.0,46.9753,47.0122,46.9383,46.9531,48700.0
2008-07-30 12:05:00,63.54,63.55,63.43,63.47,45500.0,46.9457,46.9531,46.8644,46.894,45500.0
2008-07-30 12:10:00,63.47,63.49,63.39,63.44,49700.0,46.894,46.9088,46.8349,46.8718,49700.0
2008-07-30 12:15:00,63.43,63.45,63.35,63.4,41600.0,46.8644,46.8792,46.8053,46.8423,41600.0
2008-07-30 12:20:00,63.4,63.52,63.39,63.47,137500.0,46.8423,46.9309,46.8349,46.894,137500.0
2008-07-30 12:25:00,63.46,63.51,63.4,63.51,32100.0,46.8866,46.9235,46.8423,46.9235,32100.0
2008-07-30 12:30:00,63.5,63.54,63.45,63.5,40100.0,46.9162,46.9457,46.8792,46.9162,40100.0
2008-07-30 12:35:00,63.52,63.52,63.33,63.36,53200.0,46.9309,46.9309,46.7905,46.8127,53200.0
2008-07-30 12:40:00,63.36,63.41,63.3,63.4,79600.0,46.8127,46.8497,46.7684,46.8423,79600.0
2008-07-30 12:45:00,63.4,63.41,63.33,63.34,105300.0,46.8423,46.8497,46.7905,46.7979,105300.0
2008-07-30 12:50:00,63.34,63.35,63.25,63.28,65200.0,46.7979,46.8053,46.7314,46.7536,65200.0
2008-07-30 12:55:00,63.28,63.38,63.25,63.28,48500.0,46.7536,46.8275,46.7314,46.7536,48500.0
2008-07-30 13:00:00,63.3,63.32,63.12,63.14,65200.0,46.7684,46.7832,46.6354,46.6502,65200.0
2008-07-30 13:05:00,63.13,63.15,63.05,63.11,66100.0,46.6428,46.6576,46.5837,46.628,66100.0
2008-07-30 13:10:00,63.12,63.24,63.04,63.21,57800.0,46.6354,46.7241,46.5763,46.7019,57800.0
2008-07-30 13:15:00,63.2,63.34,63.2,63.33,25200.0,46.6945,46.7979,46.6945,46.7905,25200.0
2008-07-30 13:20:00,63.34,63.49,63.32,63.47,39400.0,46.7979,46.9088,46.7832,46.894,39400.0
2008-07-30 13:25:00,63.48,63.5,63.41,63.42,15200.0,46.9014,46.9162,46.8497,46.857,15200.0
2008-07-30 13:30:00,63.43,63.46,63.38,63.39,49500.0,46.8644,46.8866,46.8275,46.8349,49500.0
2008-07-30 13:35:00,63.39,63.5,63.37,63.45,40700.0,46.8349,46.9162,46.8201,46.8792,40700.0
2008-07-30 13:40:00,63.47,63.49,63.44,63.46,22700.0,46.894,46.9088,46.8718,46.8866,22700.0
2008-07-30 13:45:00,63.48,63.49,63.38,63.44,38600.0,46.9014,46.9088,46.8275,46.8718,38600.0
2008-07-30 13:50:00,63.44,63.44,63.3,63.34,72600.0,46.8718,46.8718,46.7684,46.7979,72600.0
2008-07-30 13:55:00,63.35,63.44,63.34,63.4,33300.0,46.8053,46.8718,46.7979,46.8423,33300.0
2008-07-30 14:00:00,63.42,63.42,63.31,63.39,49800.0,46.857,46.857,46.7758,46.8349,49800.0
2008-07-30 14:05:00,63.38,63.39,63.26,63.32,45500.0,46.8275,46.8349,46.7388,46.7832,45500.0
2008-07-30 14:10:00,63.3,63.32,63.18,63.18,52300.0,46.7684,46.7832,46.6797,46.6797,52300.0
2008-07-30 14:15:00,63.18,63.27,63.13,63.15,75600.0,46.6797,46.7462,46.6428,46.6576,75600.0
2008-07-30 14:20:00,63.16,63.27,63.12,63.27,86100.0,46.6649,46.7462,46.6354,46.7462,86100.0
2008-07-30 14:25:00,63.27,63.46,63.24,63.43,69600.0,46.7462,46.8866,46.7241,46.8644,69600.0
2008-07-30 14:30:00,63.43,63.57,63.41,63.52,55100.0,46.8644,46.9679,46.8497,46.9309,55100.0
2008-07-30 14:35:00,63.5,63.52,63.43,63.45,40400.0,46.9162,46.9309,46.8644,46.8792,40400.0
2008-07-30 14:40:00,63.46,63.53,63.44,63.45,41200.0,46.8866,46.9383,46.8718,46.8792,41200.0
2008-07-30 14:45:00,63.45,63.46,63.33,63.35,39900.0,46.8792,46.8866,46.7905,46.8053,39900.0
2008-07-30 14:50:00,63.34,63.37,63.23,63.31,57300.0,46.7979,46.8201,46.7167,46.7758,57300.0
2008-07-30 14:55:00,63.31,63.43,63.27,63.43,38600.0,46.7758,46.8644,46.7462,46.8644,38600.0
2008-07-30 15:00:00,63.41,63.44,63.26,63.26,61100.0,46.8497,46.8718,46.7388,46.7388,61100.0
2008-07-30 15:05:00,63.26,63.3,63.17,63.21,75100.0,46.7388,46.7684,46.6723,46.7019,75100.0
2008-07-30 15:10:00,63.23,63.25,63.12,63.2,83500.0,46.7167,46.7314,46.6354,46.6945,83500.0
2008-07-30 15:15:00,63.2,63.3,63.14,63.26,78400.0,46.6945,46.7684,46.6502,46.7388,78400.0
2008-07-30 15:20:00,63.25,63.42,63.25,63.34,130100.0,46.7314,46.857,46.7314,46.7979,130100.0
2008-07-30 15:25:00,63.33,63.56,63.32,63.52,85400.0,46.7905,46.9605,46.7832,46.9309,85400.0
2008-07-30 15:30:00,63.53,63.81,63.53,63.76,128400.0,46.9383,47.1452,46.9383,47.1082,128400.0
2008-07-30 15:35:00,63.76,63.93,63.71,63.89,130500.0,47.1082,47.2339,47.0713,47.2043,130500.0
2008-07-30 15:40:00,63.89,63.92,63.74,63.8,172200.0,47.2043,47.2265,47.0935,47.1378,172200.0
2008-07-30 15:45:00,63.8,63.86,63.77,63.77,142600.0,47.1378,47.1821,47.1156,47.1156,142600.0
2008-07-30 15:50:00,63.77,63.83,63.66,63.75,133300.0,47.1156,47.16,47.0344,47.1009,133300.0
2008-07-30 15:55:00,63.74,63.83,63.62,63.79,253800.0,47.0935,47.16,47.0048,47.1304,253800.0
2008-07-31 09:30:00,63.0,63.0,62.32,62.51,345100.0,46.5467,46.5467,46.0443,46.1847,345100.0
2008-07-31 09:35:00,62.51,62.66,62.3,62.45,212400.0,46.1847,46.2955,46.0295,46.1404,212400.0
2008-07-31 09:40:00,62.45,62.62,62.4,62.62,131500.0,46.1404,46.266,46.1034,46.266,131500.0
2008-07-31 09:45:00,62.55,62.73,62.45,62.62,136200.0,46.2143,46.3472,46.1404,46.266,136200.0
2008-07-31 09:50:00,62.62,62.95,62.62,62.74,162500.0,46.266,46.5098,46.266,46.3546,162500.0
2008-07-31 09:55:00,62.74,62.8,62.67,62.73,122600.0,46.3546,46.399,46.3029,46.3472,122600.0
2008-07-31 10:00:00,62.73,62.74,62.52,62.56,75600.0,46.3472,46.3546,46.1921,46.2216,75600.0
2008-07-31 10:05:00,62.56,62.64,62.5,62.51,129700.0,46.2216,46.2808,46.1773,46.1847,129700.0
2008-07-31 10:10:00,62.51,62.64,62.5,62.64,106600.0,46.1847,46.2808,46.1773,46.2808,106600.0
2008-07-31 10:15:00,62.65,62.82,62.56,62.64,97700.0,46.2881,46.4137,46.2216,46.2808,97700.0
2008-07-31 10:20:00,62.64,62.92,62.59,62.7,150000.0,46.2808,46.4876,46.2438,46.3251,150000.0
2008-07-31 10:25:00,62.69,62.99,62.69,62.82,80700.0,46.3177,46.5393,46.3177,46.4137,80700.0
2008-07-31 10:30:00,62.82,62.86,62.72,62.73,66700.0,46.4137,46.4433,46.3399,46.3472,66700.0
2008-07-31 10:35:00,62.73,62.73,62.5,62.58,142500.0,46.3472,46.3472,46.1773,46.2364,142500.0
2008-07-31 10:40:00,62.56,62.65,62.52,62.63,55400.0,46.2216,46.2881,46.1921,46.2734,55400.0
2008-07-31 10:45:00,62.63,62.66,62.55,62.58,53800.0,46.2734,46.2955,46.2143,46.2364,53800.0
2008-07-31 10:50:00,62.58,62.77,62.58,62.75,50800.0,46.2364,46.3768,46.2364,46.362,50800.0
2008-07-31 10:55:00,62.75,62.84,62.7,62.79,55500.0,46.362,46.4285,46.3251,46.3916,55500.0
2008-07-31 11:00:00,62.79,62.79,62.6,62.62,41400.0,46.3916,46.3916,46.2512,46.266,41400.0
2008-07-31 11:05:00,62.61,62.69,62.56,62.69,52900.0,46.2586,46.3177,46.2216,46.3177,52900.0
2008-07-31 11:10:00,62.68,62.71,62.62,62.64,59800.0,46.3103,46.3325,46.266,46.2808,59800.0
2008-07-31 11:15:00,62.64,62.69,62.61,62.61,39700.0,46.2808,46.3177,46.2586,46.2586,39700.0
2008-07-31 11:20:00,62.62,62.68,62.5,62.67,94200.0,46.266,46.3103,46.1773,46.3029,94200.0
2008-07-31 11:25:00,62.67,62.67,62.44,62.44,62200.0,46.3029,46.3029,46.133,46.133,62200.0
2008-07-31 11:30:00,62.44,62.57,62.41,62.46,69600.0,46.133,46.229,46.1108,46.1478,69600.0
2008-07-31 11:35:00,62.45,62.57,62.45,62.5,57700.0,46.1404,46.229,46.1404,46.1773,57700.0
2008-07-31 11:40:00,62.5,62.54,62.47,62.53,47900.0,46.1773,46.2069,46.1551,46.1995,47900.0
2008-07-31 11:45:00,62.54,62.55,62.37,62.38,70700.0,46.2069,46.2143,46.0813,46.0887,70700.0
2008-07-31 11:50:00,62.38,62.45,62.34,62.42,77800.0,46.0887,46.1404,46.0591,46.1182,77800.0
2008-07-31 11:55:00,62.41,62.51,62.41,62.46,79900.0,46.1108,46.1847,46.1108,46.1478,79900.0
2008-07-31 12:00:00,62.46,62.5,62.42,62.45,60400.0,46.1478,46.1773,46.1182,46.1404,60400.0
2008-07-31 12:05:00,62.43,62.53,62.38,62.38,67800.0,46.1256,46.1995,46.0887,46.0887,67800.0
2008-07-31 12:10:00,62.38,62.39,62.25,62.27,90100.0,46.0887,46.096,45.9926,46.0074,90100.0
2008-07-31 12:15:00,62.26,62.28,62.1,62.15,105800.0,46.0,46.0148,45.8818,45.9187,105800.0
2008-07-31 12:20:00,62.17,62.22,62.11,62.19,57900.0,45.9335,45.9704,45.8892,45.9483,57900.0
2008-07-31 12:25:00,62.2,62.27,62.13,62.16,60000.0,45.9557,46.0074,45.9039,45.9261,60000.0
2008-07-31 12:30:00,62.16,62.35,62.1,62.34,55800.0,45.9261,46.0665,45.8818,46.0591,55800.0
2008-07-31 12:35:00,62.34,62.34,62.19,62.32,35000.0,46.0591,46.0591,45.9483,46.0443,35000.0
2008-07-31 12:40:00,62.33,62.4,62.2,62.34,54500.0,46.0517,46.1034,45.9557,46.0591,54500.0
2008-07-31 12:45:00,62.34,62.37,62.25,62.26,35200.0,46.0591,46.0813,45.9926,46.0,35200.0
2008-07-31 12:50:00,62.26,62.28,62.17,62.21,55300.0,46.0,46.0148,45.9335,45.9631,55300.0
2008-07-31 12:55:00,62.22,62.24,62.11,62.13,62700.0,45.9704,45.9852,45.8892,45.9039,62700.0
2008-07-31 13:00:00,62.13,62.22,62.1,62.18,84500.0,45.9039,45.9704,45.8818,45.9409,84500.0
2008-07-31 13:05:00,62.18,62.29,62.16,62.27,39700.0,45.9409,46.0222,45.9261,46.0074,39700.0
2008-07-31 13:10:00,62.28,62.35,62.26,62.31,42000.0,46.0148,46.0665,46.0,46.0369,42000.0
2008-07-31 13:15:00,62.31,62.36,62.3,62.34,60100.0,46.0369,46.0739,46.0295,46.0591,60100.0
2008-07-31 13:20:00,62.34,62.38,62.27,62.33,77900.0,46.0591,46.0887,46.0074,46.0517,77900.0
2008-07-31 13:25:00,62.33,62.39,62.27,62.32,50500.0,46.0517,46.096,46.0074,46.0443,50500.0
2008-07-31 13:30:00,62.32,62.4,62.29,62.38,50900.0,46.0443,46.1034,46.0222,46.0887,50900.0
2008-07-31 13:35:00,62.38,62.46,62.36,62.46,61400.0,46.0887,46.1478,46.0739,46.1478,61400.0
2008-07-31 13:40:00,62.46,62.53,62.46,62.47,92500.0,46.1478,46.1995,46.1478,46.1551,92500.0
2008-07-31 13:45:00,62.47,62.47,62.34,62.35,53100.0,46.1551,46.1551,46.0591,46.0665,53100.0
2008-07-31 13:50:00,62.35,62.41,62.34,62.35,44800.0,46.0665,46.1108,46.0591,46.0665,44800.0
2008-07-31 13:55:00,62.35,62.41,62.25,62.3,56500.0,46.0665,46.1108,45.9926,46.0295,56500.0
2008-07-31 14:00:00,62.3,62.3,62.2,62.21,86700.0,46.0295,46.0295,45.9557,45.9631,86700.0
2008-07-31 14:05:00,62.2,62.26,62.15,62.23,90200.0,45.9557,46.0,45.9187,45.9778,90200.0
2008-07-31 14:10:00,62.23,62.25,62.16,62.22,85200.0,45.9778,45.9926,45.9261,45.9704,85200.0
2008-07-31 14:15:00,62.23,62.43,62.23,62.43,113300.0,45.9778,46.1256,45.9778,46.1256,113300.0
2008-07-31 14:20:00,62.42,62.45,62.2,62.21,120100.0,46.1182,46.1404,45.9557,45.9631,120100.0
2008-07-31 14:25:00,62.21,62.22,62.1,62.11,101500.0,45.9631,45.9704,45.8818,45.8892,101500.0
2008-07-31 14:30:00,62.12,62.27,62.11,62.21,83300.0,45.8966,46.0074,45.8892,45.9631,83300.0
2008-07-31 14:35:00,62.21,62.32,62.14,62.3,131500.0,45.9631,46.0443,45.9113,46.0295,131500.0
2008-07-31 14:40:00,62.3,62.34,62.21,62.26,116400.0,46.0295,46.0591,45.9631,46.0,116400.0
2008-07-31 14:45:00,62.25,62.26,62.15,62.19,84600.0,45.9926,46.0,45.9187,45.9483,84600.0
2008-07-31 14:50:00,62.19,62.19,62.1,62.1,103500.0,45.9483,45.9483,45.8818,45.8818,103500.0
2008-07-31 14:55:00,62.1,62.15,62.05,62.11,151600.0,45.8818,45.9187,45.8448,45.8892,151600.0
2008-07-31 15:00:00,62.11,62.18,62.1,62.1,102000.0,45.8892,45.9409,45.8818,45.8818,102000.0
2008-07-31 15:05:00,62.1,62.11,62.0,62.01,179700.0,45.8818,45.8892,45.8079,45.8153,179700.0
2008-07-31 15:10:00,62.02,62.09,61.93,62.09,288400.0,45.8227,45.8744,45.7562,45.8744,288400.0
2008-07-31 15:15:00,62.09,62.12,61.9,61.92,185400.0,45.8744,45.8966,45.734,45.7488,185400.0
2008-07-31 15:20:00,61.91,62.01,61.83,61.83,181900.0,45.7414,45.8153,45.6823,45.6823,181900.0
2008-07-31 15:25:00,61.84,61.86,61.76,61.78,215200.0,45.6897,45.7045,45.6306,45.6454,215200.0
2008-07-31 15:30:00,61.79,61.83,61.64,61.72,260200.0,45.6527,45.6823,45.5419,45.601,260200.0
2008-07-31 15:35:00,61.7,61.77,61.64,61.67,207500.0,45.5862,45.638,45.5419,45.5641,207500.0
2008-07-31 15:40:00,61.67,61.81,61.62,61.63,408900.0,45.5641,45.6675,45.5271,45.5345,408900.0
2008-07-31 15:45:00,61.63,61.69,61.44,61.44,355100.0,45.5345,45.5789,45.3941,45.3941,355100.0
2008-07-31 15:50:00,61.44,61.5,61.24,61.27,558400.0,45.3941,45.4385,45.2464,45.2685,558400.0
2008-07-31 15:55:00,61.26,61.27,61.01,61.08,840100.0,45.2612,45.2685,45.0764,45.1282,840100.0
2008-08-01 09:30:00,61.39,61.5,61.0,61.49,177800.0,45.3572,45.4385,45.0691,45.4311,177800.0
2008-08-01 09:35:00,61.46,61.84,61.35,61.52,155400.0,45.4089,45.6897,45.3277,45.4533,155400.0
2008-08-01 09:40:00,61.53,61.65,61.47,61.58,128900.0,45.4606,45.5493,45.4163,45.4976,128900.0
2008-08-01 09:45:00,61.6,61.65,61.32,61.38,84500.0,45.5124,45.5493,45.3055,45.3498,84500.0
2008-08-01 09:50:00,61.4,61.46,61.22,61.29,66700.0,45.3646,45.4089,45.2316,45.2833,66700.0
2008-08-01 09:55:00,61.28,61.62,61.25,61.62,92200.0,45.2759,45.5271,45.2538,45.5271,92200.0
2008-08-01 10:00:00,61.62,61.72,61.28,61.36,145400.0,45.5271,45.601,45.2759,45.335,145400.0
2008-08-01 10:05:00,61.38,61.46,60.86,60.89,125800.0,45.3498,45.4089,44.9656,44.9878,125800.0
2008-08-01 10:10:00,60.88,60.98,60.77,60.85,86200.0,44.9804,45.0543,44.8991,44.9582,86200.0
2008-08-01 10:15:00,60.82,61.08,60.81,60.92,119000.0,44.9361,45.1282,44.9287,45.01,119000.0
2008-08-01 10:20:00,60.93,61.04,60.88,60.97,122100.0,45.0173,45.0986,44.9804,45.0469,122100.0
2008-08-01 10:25:00,60.93,61.3,60.93,61.25,71000.0,45.0173,45.2907,45.0173,45.2538,71000.0
2008-08-01 10:30:00,61.23,61.35,61.22,61.32,57400.0,45.239,45.3277,45.2316,45.3055,57400.0
2008-08-01 10:35:00,61.31,61.44,61.14,61.41,59700.0,45.2981,45.3941,45.1725,45.372,59700.0
2008-08-01 10:40:00,61.42,61.45,61.2,61.2,34300.0,45.3794,45.4015,45.2168,45.2168,34300.0
2008-08-01 10:45:00,61.2,61.49,61.19,61.41,59000.0,45.2168,45.4311,45.2094,45.372,59000.0
2008-08-01 10:50:00,61.42,61.47,61.36,61.44,48700.0,45.3794,45.4163,45.335,45.3941,48700.0
2008-08-01 10:55:00,61.45,61.55,61.38,61.46,39100.0,45.4015,45.4754,45.3498,45.4089,39100.0
2008-08-01 11:00:00,61.48,61.52,61.28,61.3,59300.0,45.4237,45.4533,45.2759,45.2907,59300.0
2008-08-01 11:05:00,61.31,61.33,61.21,61.29,39500.0,45.2981,45.3129,45.2242,45.2833,39500.0
2008-08-01 11:10:00,61.28,61.3,61.2,61.3,77100.0,45.2759,45.2907,45.2168,45.2907,77100.0
2008-08-01 11:15:00,61.3,61.44,61.3,61.41,81800.0,45.2907,45.3941,45.2907,45.372,81800.0
2008-08-01 11:20:00,61.4,61.4,61.26,61.31,82900.0,45.3646,45.3646,45.2612,45.2981,82900.0
2008-08-01 11:25:00,61.31,61.59,61.29,61.53,61700.0,45.2981,45.505,45.2833,45.4606,61700.0
2008-08-01 11:30:00,61.53,61.95,61.51,61.91,118300.0,45.4606,45.771,45.4459,45.7414,118300.0
2008-08-01 11:35:00,61.92,61.98,61.76,61.98,102800.0,45.7488,45.7931,45.6306,45.7931,102800.0
2008-08-01 11:40:00,61.98,62.06,61.95,62.03,82000.0,45.7931,45.8522,45.771,45.8301,82000.0
2008-08-01 11:45:00,62.04,62.1,61.91,61.95,53700.0,45.8374,45.8818,45.7414,45.771,53700.0
2008-08-01 11:50:00,61.97,62.02,61.9,61.97,36900.0,45.7857,45.8227,45.734,45.7857,36900.0
2008-08-01 11:55:00,61.96,61.99,61.85,61.85,62100.0,45.7783,45.8005,45.6971,45.6971,62100.0
2008-08-01 12:00:00,61.84,61.84,61.6,61.63,71200.0,45.6897,45.6897,45.5124,45.5345,71200.0
2008-08-01 12:05:00,61.63,61.75,61.63,61.72,79800.0,45.5345,45.6232,45.5345,45.601,79800.0
2008-08-01 12:10:00,61.72,61.82,61.62,61.8,100500.0,45.601,45.6749,45.5271,45.6601,100500.0
2008-08-01 12:15:00,61.8,61.8,61.58,61.61,48700.0,45.6601,45.6601,45.4976,45.5197,48700.0
2008-08-01 12:20:00,61.61,61.66,61.55,61.58,53500.0,45.5197,45.5567,45.4754,45.4976,53500.0
2008-08-01 12:25:00,61.56,61.61,61.55,61.59,34900.0,45.4828,45.5197,45.4754,45.505,34900.0
2008-08-01 12:30:00,61.6,61.72,61.58,61.7,45800.0,45.5124,45.601,45.4976,45.5862,45800.0
2008-08-01 12:35:00,61.71,61.83,61.71,61.75,29900.0,45.5936,45.6823,45.5936,45.6232,29900.0
2008-08-01 12:40:00,61.75,61.79,61.65,61.72,39500.0,45.6232,45.6527,45.5493,45.601,39500.0
2008-08-01 12:45:00,61.73,61.81,61.73,61.75,25200.0,45.6084,45.6675,45.6084,45.6232,25200.0
2008-08-01 12:50:00,61.76,61.8,61.57,61.66,54500.0,45.6306,45.6601,45.4902,45.5567,54500.0
2008-08-01 12:55:00,61.66,61.67,61.56,61.57,50200.0,45.5567,45.5641,45.4828,45.4902,50200.0
2008-08-01 13:00:00,61.58,61.8,61.58,61.75,39400.0,45.4976,45.6601,45.4976,45.6232,39400.0
2008-08-01 13:05:00,61.75,61.8,61.71,61.78,44500.0,45.6232,45.6601,45.5936,45.6454,44500.0
2008-08-01 13:10:00,61.77,61.86,61.77,61.82,33200.0,45.638,45.7045,45.638,45.6749,33200.0
2008-08-01 13:15:00,61.82,61.9,61.79,61.89,34700.0,45.6749,45.734,45.6527,45.7266,34700.0
2008-08-01 13:20:00,61.87,62.02,61.82,62.02,20000.0,45.7118,45.8227,45.6749,45.8227,20000.0
2008-08-01 13:25:00,62.02,62.1,62.0,62.06,31700.0,45.8227,45.8818,45.8079,45.8522,31700.0
2008-08-01 13:30:00,62.06,62.18,61.95,62.02,59500.0,45.8522,45.9409,45.771,45.8227,59500.0
2008-08-01 13:35:00,62.03,62.1,61.99,62.07,23500.0,45.8301,45.8818,45.8005,45.8596,23500.0
2008-08-01 13:40:00,62.04,62.12,62.01,62.05,27300.0,45.8374,45.8966,45.8153,45.8448,27300.0
2008-08-01 13:45:00,62.03,62.08,61.95,62.03,58800.0,45.8301,45.867,45.771,45.8301,58800.0
2008-08-01 13:50:00,62.01,62.1,61.91,61.91,112200.0,45.8153,45.8818,45.7414,45.7414,112200.0
2008-08-01 13:55:00,61.93,61.99,61.89,61.9,65600.0,45.7562,45.8005,45.7266,45.734,65600.0
2008-08-01 14:00:00,61.9,61.98,61.6,61.62,131500.0,45.734,45.7931,45.5124,45.5271,131500.0
2008-08-01 14:05:00,61.62,61.76,61.61,61.71,59900.0,45.5271,45.6306,45.5197,45.5936,59900.0
2008-08-01 14:10:00,61.71,61.71,61.65,61.69,59500.0,45.5936,45.5936,45.5493,45.5789,59500.0
2008-08-01 14:15:00,61.68,61.85,61.67,61.79,76600.0,45.5715,45.6971,45.5641,45.6527,76600.0
2008-08-01 14:20:00,61.77,61.83,61.77,61.78,50000.0,45.638,45.6823,45.638,45.6454,50000.0
2008-08-01 14:25:00,61.78,61.85,61.78,61.79,47300.0,45.6454,45.6971,45.6454,45.6527,47300.0
2008-08-01 14:30:00,61.78,61.84,61.77,61.78,49100.0,45.6454,45.6897,45.638,45.6454,49100.0
2008-08-01 14:35:00,61.78,61.79,61.76,61.77,26900.0,45.6454,45.6527,45.6306,45.638,26900.0
2008-08-01 14:40:00,61.76,61.85,61.67,61.83,80600.0,45.6306,45.6971,45.5641,45.6823,80600.0
2008-08-01 14:45:00,61.83,61.94,61.75,61.94,60000.0,45.6823,45.7636,45.6232,45.7636,60000.0
2008-08-01 14:50:00,61.92,62.01,61.9,62.01,37700.0,45.7488,45.8153,45.734,45.8153,37700.0
2008-08-01 14:55:00,62.02,62.05,61.91,61.91,48200.0,45.8227,45.8448,45.7414,45.7414,48200.0
2008-08-01 15:00:00,61.92,62.06,61.84,61.88,77500.0,45.7488,45.8522,45.6897,45.7192,77500.0
2008-08-01 15:05:00,61.88,61.9,61.75,61.87,52900.0,45.7192,45.734,45.6232,45.7118,52900.0
2008-08-01 15:10:00,61.89,62.02,61.89,61.94,60200.0,45.7266,45.8227,45.7266,45.7636,60200.0
2008-08-01 15:15:00,61.95,62.0,61.9,61.98,44400.0,45.771,45.8079,45.734,45.7931,44400.0
2008-08-01 15:20:00,61.97,62.03,61.9,62.0,51600.0,45.7857,45.8301,45.734,45.8079,51600.0
2008-08-01 15:25:00,62.01,62.05,61.94,62.02,65000.0,45.8153,45.8448,45.7636,45.8227,65000.0
2008-08-01 15:30:00,62.01,62.13,61.95,62.07,99900.0,45.8153,45.9039,45.771,45.8596,99900.0
2008-08-01 15:35:00,62.08,62.22,62.08,62.2,69800.0,45.867,45.9704,45.867,45.9557,69800.0
2008-08-01 15:40:00,62.2,62.28,62.1,62.2,104500.0,45.9557,46.0148,45.8818,45.9557,104500.0
2008-08-01 15:45:00,62.21,62.23,62.1,62.11,111200.0,45.9631,45.9778,45.8818,45.8892,111200.0
2008-08-01 15:50:00,62.11,62.13,62.03,62.1,88400.0,45.8892,45.9039,45.8301,45.8818,88400.0
2008-08-01 15:55:00,62.11,62.11,61.92,61.97,217900.0,45.8892,45.8892,45.7488,45.7857,217900.0
2008-08-04 09:30:00,62.08,62.33,62.03,62.03,61200.0,45.867,46.0517,45.8301,45.8301,61200.0
2008-08-04 09:35:00,62.03,62.06,61.62,61.64,47400.0,45.8301,45.8522,45.5271,45.5419,47400.0
2008-08-04 09:40:00,61.64,61.85,61.51,61.71,88700.0,45.5419,45.6971,45.4459,45.5936,88700.0
2008-08-04 09:45:00,61.71,61.78,61.3,61.39,51300.0,45.5936,45.6454,45.2907,45.3572,51300.0
2008-08-04 09:50:00,61.39,61.54,61.35,61.44,102400.0,45.3572,45.468,45.3277,45.3941,102400.0
2008-08-04 09:55:00,61.42,61.63,61.42,61.49,33600.0,45.3794,45.5345,45.3794,45.4311,33600.0
2008-08-04 10:00:00,61.49,61.58,61.36,61.37,48200.0,45.4311,45.4976,45.335,45.3424,48200.0
2008-08-04 10:05:00,61.38,61.4,61.33,61.38,48600.0,45.3498,45.3646,45.3129,45.3498,48600.0
2008-08-04 10:10:00,61.38,61.39,61.27,61.29,71000.0,45.3498,45.3572,45.2685,45.2833,71000.0
2008-08-04 10:15:00,61.3,61.34,61.15,61.16,80900.0,45.2907,45.3203,45.1799,45.1873,80900.0
2008-08-04 10:20:00,61.16,61.29,61.13,61.22,61300.0,45.1873,45.2833,45.1651,45.2316,61300.0
2008-08-04 10:25:00,61.22,61.5,61.22,61.47,69500.0,45.2316,45.4385,45.2316,45.4163,69500.0
2008-08-04 10:30:00,61.47,61.61,61.25,61.49,65600.0,45.4163,45.5197,45.2538,45.4311,65600.0
2008-08-04 10:35:00,61.5,61.62,61.38,61.39,53700.0,45.4385,45.5271,45.3498,45.3572,53700.0
2008-08-04 10:40:00,61.4,61.5,61.38,61.38,36700.0,45.3646,45.4385,45.3498,45.3498,36700.0
2008-08-04 10:45:00,61.36,61.37,61.24,61.27,53900.0,45.335,45.3424,45.2464,45.2685,53900.0
2008-08-04 10:50:00,61.26,61.38,61.26,61.37,59100.0,45.2612,45.3498,45.2612,45.3424,59100.0
2008-08-04 10:55:00,61.36,61.42,61.29,61.29,41400.0,45.335,45.3794,45.2833,45.2833,41400.0
2008-08-04 11:00:00,61.29,61.33,61.2,61.33,63100.0,45.2833,45.3129,45.2168,45.3129,63100.0
2008-08-04 11:05:00,61.33,61.34,61.29,61.32,34500.0,45.3129,45.3203,45.2833,45.3055,34500.0
2008-08-04 11:10:00,61.32,61.34,61.28,61.28,46300.0,45.3055,45.3203,45.2759,45.2759,46300.0
2008-08-04 11:15:00,61.27,61.29,61.22,61.27,37400.0,45.2685,45.2833,45.2316,45.2685,37400.0
2008-08-04 11:20:00,61.27,61.29,61.22,61.24,54600.0,45.2685,45.2833,45.2316,45.2464,54600.0
2008-08-04 11:25:00,61.23,61.46,61.22,61.3,73200.0,45.239,45.4089,45.2316,45.2907,73200.0
2008-08-04 11:30:00,61.3,61.55,61.25,61.55,115800.0,45.2907,45.4754,45.2538,45.4754,115800.0
2008-08-04 11:35:00,61.54,61.9,61.49,61.89,97800.0,45.468,45.734,45.4311,45.7266,97800.0
2008-08-04 11:40:00,61.9,62.05,61.76,61.81,108100.0,45.734,45.8448,45.6306,45.6675,108100.0
2008-08-04 11:45:00,61.82,61.82,61.65,61.67,36600.0,45.6749,45.6749,45.5493,45.5641,36600.0
2008-08-04 11:50:00,61.65,61.71,61.5,61.52,42800.0,45.5493,45.5936,45.4385,45.4533,42800.0
2008-08-04 11:55:00,61.53,61.56,61.49,61.52,93100.0,45.4606,45.4828,45.4311,45.4533,93100.0
2008-08-04 12:00:00,61.53,61.53,61.45,61.46,65800.0,45.4606,45.4606,45.4015,45.4089,65800.0
2008-08-04 12:05:00,61.47,61.53,61.4,61.49,55600.0,45.4163,45.4606,45.3646,45.4311,55600.0
2008-08-04 12:10:00,61.47,61.61,61.45,61.54,56000.0,45.4163,45.5197,45.4015,45.468,56000.0
2008-08-04 12:15:00,61.54,61.62,61.51,61.54,42200.0,45.468,45.5271,45.4459,45.468,42200.0
2008-08-04 12:20:00,61.52,61.56,61.44,61.46,46500.0,45.4533,45.4828,45.3941,45.4089,46500.0
2008-08-04 12:25:00,61.47,61.56,61.45,61.56,39900.0,45.4163,45.4828,45.4015,45.4828,39900.0
2008-08-04 12:30:00,61.55,61.6,61.52,61.58,48400.0,45.4754,45.5124,45.4533,45.4976,48400.0
2008-08-04 12:35:00,61.58,61.59,61.5,61.53,39900.0,45.4976,45.505,45.4385,45.4606,39900.0
2008-08-04 12:40:00,61.53,61.56,61.47,61.56,29700.0,45.4606,45.4828,45.4163,45.4828,29700.0
2008-08-04 12:45:00,61.55,61.56,61.46,61.47,15800.0,45.4754,45.4828,45.4089,45.4163,15800.0
2008-08-04 12:50:00,61.46,61.49,61.45,61.48,27400.0,45.4089,45.4311,45.4015,45.4237,27400.0
2008-08-04 12:55:00,61.47,61.48,61.33,61.42,42300.0,45.4163,45.4237,45.3129,45.3794,42300.0
2008-08-04 13:00:00,61.41,61.47,61.37,61.43,112700.0,45.372,45.4163,45.3424,45.3868,112700.0
2008-08-04 13:05:00,61.42,61.44,61.39,61.42,31500.0,45.3794,45.3941,45.3572,45.3794,31500.0
2008-08-04 13:10:00,61.4,61.46,61.4,61.42,51400.0,45.3646,45.4089,45.3646,45.3794,51400.0
2008-08-04 13:15:00,61.41,61.45,61.39,61.4,59800.0,45.372,45.4015,45.3572,45.3646,59800.0
2008-08-04 13:20:00,61.4,61.41,61.28,61.29,46300.0,45.3646,45.372,45.2759,45.2833,46300.0
2008-08-04 13:25:00,61.28,61.28,61.24,61.24,71500.0,45.2759,45.2759,45.2464,45.2464,71500.0
2008-08-04 13:30:00,61.23,61.31,61.2,61.24,54700.0,45.239,45.2981,45.2168,45.2464,54700.0
2008-08-04 13:35:00,61.22,61.24,61.2,61.23,40600.0,45.2316,45.2464,45.2168,45.239,40600.0
2008-08-04 13:40:00,61.24,61.28,61.21,61.27,41700.0,45.2464,45.2759,45.2242,45.2685,41700.0
2008-08-04 13:45:00,61.27,61.33,61.23,61.32,49900.0,45.2685,45.3129,45.239,45.3055,49900.0
2008-08-04 13:50:00,61.32,61.41,61.29,61.36,27600.0,45.3055,45.372,45.2833,45.335,27600.0
2008-08-04 13:55:00,61.38,61.45,61.36,61.41,31900.0,45.3498,45.4015,45.335,45.372,31900.0
2008-08-04 14:00:00,61.41,61.44,61.38,61.43,50300.0,45.372,45.3941,45.3498,45.3868,50300.0
2008-08-04 14:05:00,61.42,61.47,61.35,61.41,57800.0,45.3794,45.4163,45.3277,45.372,57800.0
2008-08-04 14:10:00,61.4,61.53,61.4,61.51,46800.0,45.3646,45.4606,45.3646,45.4459,46800.0
2008-08-04 14:15:00,61.51,61.6,61.49,61.57,47200.0,45.4459,45.5124,45.4311,45.4902,47200.0
2008-08-04 14:20:00,61.57,61.75,61.57,61.68,73100.0,45.4902,45.6232,45.4902,45.5715,73100.0
2008-08-04 14:25:00,61.67,61.7,61.58,61.7,62100.0,45.5641,45.5862,45.4976,45.5862,62100.0
2008-08-04 14:30:00,61.7,61.74,61.64,61.69,67800.0,45.5862,45.6158,45.5419,45.5789,67800.0
2008-08-04 14:35:00,61.69,61.7,61.66,61.69,35600.0,45.5789,45.5862,45.5567,45.5789,35600.0
2008-08-04 14:40:00,61.7,61.71,61.66,61.7,73300.0,45.5862,45.5936,45.5567,45.5862,73300.0
2008-08-04 14:45:00,61.7,61.8,61.69,61.75,76600.0,45.5862,45.6601,45.5789,45.6232,76600.0
2008-08-04 14:50:00,61.74,61.75,61.67,61.69,69100.0,45.6158,45.6232,45.5641,45.5789,69100.0
2008-08-04 14:55:00,61.7,61.71,61.64,61.65,59100.0,45.5862,45.5936,45.5419,45.5493,59100.0
2008-08-04 15:00:00,61.65,61.7,61.6,61.63,133300.0,45.5493,45.5862,45.5124,45.5345,133300.0
2008-08-04 15:05:00,61.62,61.64,61.56,61.64,63500.0,45.5271,45.5419,45.4828,45.5419,63500.0
2008-08-04 15:10:00,61.63,61.66,61.6,61.64,46600.0,45.5345,45.5567,45.5124,45.5419,46600.0
2008-08-04 15:15:00,61.64,61.67,61.61,61.62,86700.0,45.5419,45.5641,45.5197,45.5271,86700.0
2008-08-04 15:20:00,61.62,61.63,61.51,61.55,109400.0,45.5271,45.5345,45.4459,45.4754,109400.0
2008-08-04 15:25:00,61.55,61.58,61.48,61.5,75700.0,45.4754,45.4976,45.4237,45.4385,75700.0
2008-08-04 15:30:00,61.49,61.49,61.42,61.46,119000.0,45.4311,45.4311,45.3794,45.4089,119000.0
2008-08-04 15:35:00,61.46,61.61,61.46,61.56,110600.0,45.4089,45.5197,45.4089,45.4828,110600.0
2008-08-04 15:40:00,61.55,61.62,61.3,61.42,278800.0,45.4754,45.5271,45.2907,45.3794,278800.0
2008-08-04 15:45:00,61.42,61.51,61.42,61.5,214900.0,45.3794,45.4459,45.3794,45.4385,214900.0
2008-08-04 15:50:00,61.49,61.51,61.4,61.45,282500.0,45.4311,45.4459,45.3646,45.4015,282500.0
2008-08-04 15:55:00,61.46,61.49,61.32,61.35,202800.0,45.4089,45.4311,45.3055,45.3277,202800.0
2008-08-05 09:30:00,61.87,62.5,61.86,62.41,126700.0,45.7118,46.1773,45.7045,46.1108,126700.0
2008-08-05 09:35:00,62.41,63.0,62.41,62.79,170900.0,46.1108,46.5467,46.1108,46.3916,170900.0
2008-08-05 09:40:00,62.76,62.87,62.7,62.72,83600.0,46.3694,46.4507,46.3251,46.3399,83600.0
2008-08-05 09:45:00,62.72,62.8,62.5,62.5,119600.0,46.3399,46.399,46.1773,46.1773,119600.0
2008-08-05 09:50:00,62.5,62.78,62.27,62.76,78300.0,46.1773,46.3842,46.0074,46.3694,78300.0
2008-08-05 09:55:00,62.76,62.76,62.55,62.74,64800.0,46.3694,46.3694,46.2143,46.3546,64800.0
2008-08-05 10:00:00,62.71,63.2,62.68,63.17,147300.0,46.3325,46.6945,46.3103,46.6723,147300.0
2008-08-05 10:05:00,63.16,63.34,63.12,63.18,120800.0,46.6649,46.7979,46.6354,46.6797,120800.0
2008-08-05 10:10:00,63.15,63.47,63.15,63.43,114100.0,46.6576,46.894,46.6576,46.8644,114100.0
2008-08-05 10:15:00,63.43,63.44,63.1,63.21,91100.0,46.8644,46.8718,46.6206,46.7019,91100.0
2008-08-05 10:20:00,63.21,63.22,62.95,62.96,68500.0,46.7019,46.7093,46.5098,46.5172,68500.0
2008-08-05 10:25:00,62.96,62.96,62.6,62.63,102000.0,46.5172,46.5172,46.2512,46.2734,102000.0
2008-08-05 10:30:00,62.67,62.71,62.62,62.65,49600.0,46.3029,46.3325,46.266,46.2881,49600.0
2008-08-05 10:35:00,62.65,62.82,62.64,62.75,50800.0,46.2881,46.4137,46.2808,46.362,50800.0
2008-08-05 10:40:00,62.73,62.84,62.66,62.81,75100.0,46.3472,46.4285,46.2955,46.4064,75100.0
2008-08-05 10:45:00,62.79,62.93,62.72,62.86,40900.0,46.3916,46.495,46.3399,46.4433,40900.0
2008-08-05 10:50:00,62.85,63.04,62.75,63.04,38300.0,46.4359,46.5763,46.362,46.5763,38300.0
2008-08-05 10:55:00,63.05,63.19,63.02,63.19,43100.0,46.5837,46.6871,46.5615,46.6871,43100.0
2008-08-05 11:00:00,63.18,63.29,63.1,63.16,74200.0,46.6797,46.761,46.6206,46.6649,74200.0
2008-08-05 11:05:00,63.17,63.31,63.11,63.26,27300.0,46.6723,46.7758,46.628,46.7388,27300.0
2008-08-05 11:10:00,63.27,63.3,63.24,63.29,22200.0,46.7462,46.7684,46.7241,46.761,22200.0
2008-08-05 11:15:00,63.29,63.33,63.28,63.3,57400.0,46.761,46.7905,46.7536,46.7684,57400.0
2008-08-05 11:20:00,63.29,63.32,63.23,63.28,57600.0,46.761,46.7832,46.7167,46.7536,57600.0
2008-08-05 11:25:00,63.3,63.4,63.23,63.37,83900.0,46.7684,46.8423,46.7167,46.8201,83900.0
2008-08-05 11:30:00,63.37,63.43,63.35,63.41,48800.0,46.8201,46.8644,46.8053,46.8497,48800.0
2008-08-05 11:35:00,63.41,63.52,63.41,63.51,89300.0,46.8497,46.9309,46.8497,46.9235,89300.0
2008-08-05 11:40:00,63.51,63.78,63.48,63.76,127800.0,46.9235,47.123,46.9014,47.1082,127800.0
2008-08-05 11:45:00,63.76,64.14,63.75,64.12,175900.0,47.1082,47.389,47.1009,47.3742,175900.0
2008-08-05 11:50:00,64.12,64.33,64.09,64.25,181500.0,47.3742,47.5294,47.3521,47.4703,181500.0
2008-08-05 11:55:00,64.25,64.41,64.18,64.41,115600.0,47.4703,47.5885,47.4186,47.5885,115600.0
2008-08-05 12:00:00,64.41,64.48,64.4,64.47,150700.0,47.5885,47.6402,47.5811,47.6328,150700.0
2008-08-05 12:05:00,64.47,64.47,64.3,64.35,115900.0,47.6328,47.6328,47.5072,47.5442,115900.0
2008-08-05 12:10:00,64.34,64.4,64.2,64.37,64200.0,47.5368,47.5811,47.4333,47.5589,64200.0
2008-08-05 12:15:00,64.36,64.36,64.29,64.31,56100.0,47.5516,47.5516,47.4998,47.5146,56100.0
2008-08-05 12:20:00,64.32,64.45,64.28,64.34,67700.0,47.522,47.618,47.4924,47.5368,67700.0
2008-08-05 12:25:00,64.33,64.44,64.32,64.42,37900.0,47.5294,47.6107,47.522,47.5959,37900.0
2008-08-05 12:30:00,64.39,64.4,64.22,64.22,59300.0,47.5737,47.5811,47.4481,47.4481,59300.0
2008-08-05 12:35:00,64.24,64.31,64.22,64.28,52000.0,47.4629,47.5146,47.4481,47.4924,52000.0
2008-08-05 12:40:00,64.28,64.36,64.27,64.33,80700.0,47.4924,47.5516,47.4851,47.5294,80700.0
2008-08-05 12:45:00,64.33,64.44,64.3,64.43,71100.0,47.5294,47.6107,47.5072,47.6033,71100.0
2008-08-05 12:50:00,64.44,64.44,64.38,64.42,52500.0,47.6107,47.6107,47.5663,47.5959,52500.0
2008-08-05 12:55:00,64.41,64.58,64.37,64.57,97300.0,47.5885,47.7141,47.5589,47.7067,97300.0
2008-08-05 13:00:00,64.57,64.73,64.51,64.72,111300.0,47.7067,47.8249,47.6624,47.8175,111300.0
2008-08-05 13:05:00,64.73,64.82,64.68,64.71,138200.0,47.8249,47.8914,47.788,47.8101,138200.0
2008-08-05 13:10:00,64.71,64.71,64.58,64.59,50800.0,47.8101,47.8101,47.7141,47.7215,50800.0
2008-08-05 13:15:00,64.59,64.71,64.54,64.7,56200.0,47.7215,47.8101,47.6845,47.8028,56200.0
2008-08-05 13:20:00,64.71,64.75,64.63,64.68,55600.0,47.8101,47.8397,47.751,47.788,55600.0
2008-08-05 13:25:00,64.67,64.71,64.61,64.71,46300.0,47.7806,47.8101,47.7363,47.8101,46300.0
2008-08-05 13:30:00,64.7,64.75,64.67,64.74,76500.0,47.8028,47.8397,47.7806,47.8323,76500.0
2008-08-05 13:35:00,64.74,64.88,64.73,64.83,96800.0,47.8323,47.9357,47.8249,47.8988,96800.0
2008-08-05 13:40:00,64.82,65.0,64.82,64.99,85900.0,47.8914,48.0244,47.8914,48.017,85900.0
2008-08-05 13:45:00,64.98,64.99,64.86,64.93,85600.0,48.0096,48.017,47.921,47.9727,85600.0
2008-08-05 13:50:00,64.94,65.05,64.86,64.94,126900.0,47.9801,48.0613,47.921,47.9801,126900.0
2008-08-05 13:55:00,64.94,64.96,64.86,64.87,112200.0,47.9801,47.9949,47.921,47.9284,112200.0
2008-08-05 14:00:00,64.89,65.45,64.86,65.44,298500.0,47.9431,48.3569,47.921,48.3495,298500.0
2008-08-05 14:05:00,65.44,65.5,65.3,65.35,171200.0,48.3495,48.3938,48.2461,48.283,171200.0
2008-08-05 14:10:00,65.35,65.41,64.85,65.0,191500.0,48.283,48.3273,47.9136,48.0244,191500.0
2008-08-05 14:15:00,65.01,65.55,64.95,65.23,215000.0,48.0318,48.4308,47.9875,48.1943,215000.0
2008-08-05 14:20:00,65.24,65.41,65.05,65.09,150100.0,48.2017,48.3273,48.0613,48.0909,150100.0
2008-08-05 14:25:00,65.1,65.24,65.01,65.23,95800.0,48.0983,48.2017,48.0318,48.1943,95800.0
2008-08-05 14:30:00,65.2,65.32,65.19,65.26,87000.0,48.1722,48.2608,48.1648,48.2165,87000.0
2008-08-05 14:35:00,65.26,65.31,65.15,65.2,77400.0,48.2165,48.2534,48.1352,48.1722,77400.0
2008-08-05 14:40:00,65.2,65.48,65.18,65.44,101900.0,48.1722,48.379,48.1574,48.3495,101900.0
2008-08-05 14:45:00,65.45,65.68,65.44,65.61,205000.0,48.3569,48.5268,48.3495,48.4751,205000.0
2008-08-05 14:50:00,65.6,65.64,65.4,65.49,129100.0,48.4677,48.4973,48.3199,48.3864,129100.0
2008-08-05 14:55:00,65.51,65.53,63.31,65.41,72800.0,48.4012,48.416,46.7758,48.3273,72800.0
2008-08-05 15:00:00,65.41,65.43,65.35,65.42,92300.0,48.3273,48.3421,48.283,48.3347,92300.0
2008-08-05 15:05:00,65.41,65.42,65.32,65.33,97600.0,48.3273,48.3347,48.2608,48.2682,97600.0
2008-08-05 15:10:00,65.33,65.43,65.28,65.31,138900.0,48.2682,48.3421,48.2313,48.2534,138900.0
2008-08-05 15:15:00,65.31,65.37,65.2,65.37,163700.0,48.2534,48.2978,48.1722,48.2978,163700.0
2008-08-05 15:20:00,65.36,65.44,65.32,65.32,142400.0,48.2904,48.3495,48.2608,48.2608,142400.0
2008-08-05 15:25:00,65.32,65.38,65.18,65.24,133200.0,48.2608,48.3052,48.1574,48.2017,133200.0
2008-08-05 15:30:00,65.25,65.3,65.16,65.16,142900.0,48.2091,48.2461,48.1426,48.1426,142900.0
2008-08-05 15:35:00,65.16,65.32,65.07,65.25,129700.0,48.1426,48.2608,48.0761,48.2091,129700.0
2008-08-05 15:40:00,65.25,65.41,65.24,65.27,201400.0,48.2091,48.3273,48.2017,48.2239,201400.0
2008-08-05 15:45:00,65.27,65.3,65.14,65.15,206700.0,48.2239,48.2461,48.1278,48.1352,206700.0
2008-08-05 15:50:00,65.15,65.17,65.04,65.17,227300.0,48.1352,48.15,48.054,48.15,227300.0
2008-08-05 15:55:00,65.17,65.24,65.09,65.17,257000.0,48.15,48.2017,48.0909,48.15,257000.0
2008-08-06 09:30:00,64.9,65.72,64.75,65.03,140800.0,48.2438,48.8534,48.1323,48.3404,140800.0
2008-08-06 09:35:00,65.01,65.48,64.66,65.43,114400.0,48.3256,48.6749,48.0654,48.6378,114400.0
2008-08-06 09:40:00,65.43,65.69,65.25,65.32,133100.0,48.6378,48.831,48.504,48.556,133100.0
2008-08-06 09:45:00,65.31,65.66,65.19,65.28,116900.0,48.5486,48.8087,48.4594,48.5263,116900.0
2008-08-06 09:50:00,65.25,65.28,65.07,65.16,62700.0,48.504,48.5263,48.3702,48.4371,62700.0
2008-08-06 09:55:00,65.12,65.21,64.8,64.8,62800.0,48.4073,48.4742,48.1695,48.1695,62800.0
2008-08-06 10:00:00,64.78,64.79,64.54,64.56,71200.0,48.1546,48.162,47.9762,47.9911,71200.0
2008-08-06 10:05:00,64.55,64.75,64.53,64.54,69900.0,47.9836,48.1323,47.9688,47.9762,69900.0
2008-08-06 10:10:00,64.54,64.56,64.3,64.45,93800.0,47.9762,47.9911,47.7978,47.9093,93800.0
2008-08-06 10:15:00,64.44,64.61,64.27,64.36,57000.0,47.9019,48.0282,47.7755,47.8424,57000.0
2008-08-06 10:20:00,64.34,64.37,64.27,64.29,34600.0,47.8275,47.8498,47.7755,47.7904,34600.0
2008-08-06 10:25:00,64.29,64.4,64.25,64.27,66700.0,47.7904,47.8721,47.7606,47.7755,66700.0
2008-08-06 10:30:00,64.27,64.35,64.12,64.19,108400.0,47.7755,47.835,47.664,47.716,108400.0
2008-08-06 10:35:00,64.2,64.38,64.11,64.22,96400.0,47.7234,47.8573,47.6565,47.7383,96400.0
2008-08-06 10:40:00,64.23,64.23,64.0,64.04,70600.0,47.7457,47.7457,47.5748,47.6045,70600.0
2008-08-06 10:45:00,64.03,64.32,64.02,64.28,46800.0,47.5971,47.8127,47.5896,47.7829,46800.0
2008-08-06 10:50:00,64.28,64.33,64.24,64.25,41400.0,47.7829,47.8201,47.7532,47.7606,41400.0
2008-08-06 10:55:00,64.27,64.27,64.13,64.15,42900.0,47.7755,47.7755,47.6714,47.6863,42900.0
2008-08-06 11:00:00,64.14,64.15,64.06,64.06,53200.0,47.6788,47.6863,47.6194,47.6194,53200.0
2008-08-06 11:05:00,64.05,64.14,64.01,64.03,53100.0,47.6119,47.6788,47.5822,47.5971,53100.0
2008-08-06 11:10:00,64.04,64.17,64.01,64.11,60400.0,47.6045,47.7011,47.5822,47.6565,60400.0
2008-08-06 11:15:00,64.11,64.23,64.11,64.13,66300.0,47.6565,47.7457,47.6565,47.6714,66300.0
2008-08-06 11:20:00,64.13,64.2,64.06,64.16,76500.0,47.6714,47.7234,47.6194,47.6937,76500.0
2008-08-06 11:25:00,64.17,64.41,64.16,64.29,106600.0,47.7011,47.8796,47.6937,47.7904,106600.0
2008-08-06 11:30:00,64.29,64.53,64.28,64.47,106600.0,47.7904,47.9688,47.7829,47.9242,106600.0
2008-08-06 11:35:00,64.48,64.68,64.4,64.67,88800.0,47.9316,48.0803,47.8721,48.0728,88800.0
2008-08-06 11:40:00,64.66,64.69,64.59,64.67,54100.0,48.0654,48.0877,48.0134,48.0728,54100.0
2008-08-06 11:45:00,64.67,64.68,64.48,64.48,46000.0,48.0728,48.0803,47.9316,47.9316,46000.0
2008-08-06 11:50:00,64.48,64.55,64.43,64.47,58000.0,47.9316,47.9836,47.8944,47.9242,58000.0
2008-08-06 11:55:00,64.47,64.47,64.4,64.46,29400.0,47.9242,47.9242,47.8721,47.9167,29400.0
2008-08-06 12:00:00,64.44,64.45,64.31,64.34,77400.0,47.9019,47.9093,47.8052,47.8275,77400.0
2008-08-06 12:05:00,64.35,64.4,64.33,64.37,52900.0,47.835,47.8721,47.8201,47.8498,52900.0
2008-08-06 12:10:00,64.36,64.37,64.25,64.29,52600.0,47.8424,47.8498,47.7606,47.7904,52600.0
2008-08-06 12:15:00,64.3,64.36,64.28,64.34,28000.0,47.7978,47.8424,47.7829,47.8275,28000.0
2008-08-06 12:20:00,64.33,64.73,64.33,64.73,106700.0,47.8201,48.1174,47.8201,48.1174,106700.0
2008-08-06 12:25:00,64.74,64.89,64.68,64.87,171400.0,48.1249,48.2364,48.0803,48.2215,171400.0
2008-08-06 12:30:00,64.86,64.92,64.84,64.91,59700.0,48.2141,48.2587,48.1992,48.2512,59700.0
2008-08-06 12:35:00,64.89,65.04,64.85,65.04,88900.0,48.2364,48.3479,48.2066,48.3479,88900.0
2008-08-06 12:40:00,65.03,65.24,65.03,65.2,158400.0,48.3404,48.4965,48.3404,48.4668,158400.0
2008-08-06 12:45:00,65.2,65.21,65.17,65.18,42800.0,48.4668,48.4742,48.4445,48.4519,42800.0
2008-08-06 12:50:00,65.18,65.28,65.15,65.19,119900.0,48.4519,48.5263,48.4296,48.4594,119900.0
2008-08-06 12:55:00,65.2,65.26,65.08,65.17,65100.0,48.4668,48.5114,48.3776,48.4445,65100.0
2008-08-06 13:00:00,65.17,65.17,64.99,65.04,58100.0,48.4445,48.4445,48.3107,48.3479,58100.0
2008-08-06 13:05:00,65.05,65.09,64.99,65.05,36700.0,48.3553,48.385,48.3107,48.3553,36700.0
2008-08-06 13:10:00,65.04,65.05,65.01,65.04,32400.0,48.3479,48.3553,48.3256,48.3479,32400.0
2008-08-06 13:15:00,65.04,65.15,65.03,65.13,37400.0,48.3479,48.4296,48.3404,48.4148,37400.0
2008-08-06 13:20:00,65.12,65.18,65.1,65.16,30600.0,48.4073,48.4519,48.3925,48.4371,30600.0
2008-08-06 13:25:00,65.16,65.25,65.15,65.24,27400.0,48.4371,48.504,48.4296,48.4965,27400.0
2008-08-06 13:30:00,65.23,65.31,65.23,65.28,54900.0,48.4891,48.5486,48.4891,48.5263,54900.0
2008-08-06 13:35:00,65.27,65.32,65.14,65.14,49400.0,48.5188,48.556,48.4222,48.4222,49400.0
2008-08-06 13:40:00,65.14,65.3,65.1,65.3,51300.0,48.4222,48.5411,48.3925,48.5411,51300.0
2008-08-06 13:45:00,65.3,65.35,65.23,65.29,61100.0,48.5411,48.5783,48.4891,48.5337,61100.0
2008-08-06 13:50:00,65.29,65.29,65.13,65.14,65900.0,48.5337,48.5337,48.4148,48.4222,65900.0
2008-08-06 13:55:00,65.15,65.37,65.14,65.36,32300.0,48.4296,48.5932,48.4222,48.5857,32300.0
2008-08-06 14:00:00,65.34,65.35,65.09,65.15,97400.0,48.5709,48.5783,48.385,48.4296,97400.0
2008-08-06 14:05:00,65.18,65.32,65.17,65.25,43400.0,48.4519,48.556,48.4445,48.504,43400.0
2008-08-06 14:10:00,65.25,65.44,65.22,65.4,59900.0,48.504,48.6452,48.4817,48.6155,59900.0
2008-08-06 14:15:00,65.4,65.5,65.4,65.45,72700.0,48.6155,48.6898,48.6155,48.6526,72700.0
2008-08-06 14:20:00,65.45,65.5,65.41,65.43,42800.0,48.6526,48.6898,48.6229,48.6378,42800.0
2008-08-06 14:25:00,65.42,65.45,65.32,65.33,44800.0,48.6303,48.6526,48.556,48.5634,44800.0
2008-08-06 14:30:00,65.34,65.57,65.34,65.54,68300.0,48.5709,48.7418,48.5709,48.7195,68300.0
2008-08-06 14:35:00,65.52,65.62,65.5,65.56,90700.0,48.7047,48.779,48.6898,48.7344,90700.0
2008-08-06 14:40:00,65.56,65.71,65.5,65.61,69600.0,48.7344,48.8459,48.6898,48.7716,69600.0
2008-08-06 14:45:00,65.62,65.79,65.6,65.78,61600.0,48.779,48.9054,48.7641,48.898,61600.0
2008-08-06 14:50:00,65.78,65.87,65.75,65.87,98600.0,48.898,48.9649,48.8757,48.9649,98600.0
2008-08-06 14:55:00,65.87,65.97,65.82,65.82,140800.0,48.9649,49.0392,48.9277,48.9277,140800.0
2008-08-06 15:00:00,65.83,66.02,65.82,65.87,138600.0,48.9351,49.0764,48.9277,48.9649,138600.0
2008-08-06 15:05:00,65.87,65.88,65.78,65.8,54700.0,48.9649,48.9723,48.898,48.9128,54700.0
2008-08-06 15:10:00,65.8,65.85,65.72,65.74,82700.0,48.9128,48.95,48.8534,48.8682,82700.0
2008-08-06 15:15:00,65.75,65.85,65.64,65.8,135700.0,48.8757,48.95,48.7939,48.9128,135700.0
2008-08-06 15:20:00,65.8,65.85,65.7,65.7,82400.0,48.9128,48.95,48.8385,48.8385,82400.0
2008-08-06 15:25:00,65.7,65.73,65.65,65.65,67200.0,48.8385,48.8608,48.8013,48.8013,67200.0
2008-08-06 15:30:00,65.65,65.68,65.55,65.6,123200.0,48.8013,48.8236,48.727,48.7641,123200.0
2008-08-06 15:35:00,65.59,65.6,65.48,65.48,96500.0,48.7567,48.7641,48.6749,48.6749,96500.0
2008-08-06 15:40:00,65.49,65.51,65.3,65.41,136800.0,48.6824,48.6972,48.5411,48.6229,136800.0
2008-08-06 15:45:00,65.41,65.62,65.4,65.58,154000.0,48.6229,48.779,48.6155,48.7493,154000.0
2008-08-06 15:50:00,65.57,65.62,65.5,65.53,108000.0,48.7418,48.779,48.6898,48.7121,108000.0
2008-08-06 15:55:00,65.53,65.54,65.39,65.41,136300.0,48.7121,48.7195,48.608,48.6229,136300.0
2008-08-07 09:30:00,65.06,66.0,64.74,65.26,189000.0,48.3627,49.0615,48.1249,48.5114,189000.0
2008-08-07 09:35:00,65.26,65.28,64.65,65.02,98800.0,48.5114,48.5263,48.058,48.333,98800.0
2008-08-07 09:40:00,65.01,65.16,64.77,65.15,59000.0,48.3256,48.4371,48.1472,48.4296,59000.0
2008-08-07 09:45:00,65.14,65.14,64.87,64.88,54300.0,48.4222,48.4222,48.2215,48.2289,54300.0
2008-08-07 09:50:00,64.88,65.4,64.84,65.3,79400.0,48.2289,48.6155,48.1992,48.5411,79400.0
2008-08-07 09:55:00,65.29,65.29,64.86,64.98,63300.0,48.5337,48.5337,48.2141,48.3033,63300.0
2008-08-07 10:00:00,64.97,65.22,64.97,65.09,284100.0,48.2958,48.4817,48.2958,48.385,284100.0
2008-08-07 10:05:00,65.08,65.61,65.06,65.5,122800.0,48.3776,48.7716,48.3627,48.6898,122800.0
2008-08-07 10:10:00,65.5,65.52,65.27,65.31,62000.0,48.6898,48.7047,48.5188,48.5486,62000.0
2008-08-07 10:15:00,65.31,65.37,65.26,65.35,49900.0,48.5486,48.5932,48.5114,48.5783,49900.0
2008-08-07 10:20:00,65.36,65.49,65.35,65.37,71800.0,48.5857,48.6824,48.5783,48.5932,71800.0
2008-08-07 10:25:00,65.37,65.42,65.25,65.25,57300.0,48.5932,48.6303,48.504,48.504,57300.0
2008-08-07 10:30:00,65.25,65.3,65.07,65.3,47800.0,48.504,48.5411,48.3702,48.5411,47800.0
2008-08-07 10:35:00,65.31,65.36,65.12,65.35,78200.0,48.5486,48.5857,48.4073,48.5783,78200.0
2008-08-07 10:40:00,65.35,65.41,65.0,65.09,82300.0,48.5783,48.6229,48.3181,48.385,82300.0
2008-08-07 10:45:00,65.07,65.29,65.06,65.26,59400.0,48.3702,48.5337,48.3627,48.5114,59400.0
2008-08-07 10:50:00,65.26,65.39,65.24,65.34,47100.0,48.5114,48.608,48.4965,48.5709,47100.0
2008-08-07 10:55:00,65.34,65.43,65.29,65.36,53600.0,48.5709,48.6378,48.5337,48.5857,53600.0
2008-08-07 11:00:00,65.38,65.5,65.31,65.35,61800.0,48.6006,48.6898,48.5486,48.5783,61800.0
2008-08-07 11:05:00,65.36,65.68,65.33,65.67,85600.0,48.5857,48.8236,48.5634,48.8162,85600.0
2008-08-07 11:10:00,65.67,65.87,65.61,65.69,69000.0,48.8162,48.9649,48.7716,48.831,69000.0
2008-08-07 11:15:00,65.67,65.7,65.43,65.43,45600.0,48.8162,48.8385,48.6378,48.6378,45600.0
2008-08-07 11:20:00,65.4,65.63,65.39,65.58,79000.0,48.6155,48.7864,48.608,48.7493,79000.0
2008-08-07 11:25:00,65.58,65.71,65.55,65.71,41300.0,48.7493,48.8459,48.727,48.8459,41300.0
2008-08-07 11:30:00,65.7,65.7,65.55,65.59,42200.0,48.8385,48.8385,48.727,48.7567,42200.0
2008-08-07 11:35:00,65.59,65.75,65.59,65.66,49300.0,48.7567,48.8757,48.7567,48.8087,49300.0
2008-08-07 11:40:00,65.67,65.68,65.54,65.61,59900.0,48.8162,48.8236,48.7195,48.7716,59900.0
2008-08-07 11:45:00,65.61,65.68,65.59,65.59,42000.0,48.7716,48.8236,48.7567,48.7567,42000.0
2008-08-07 11:50:00,65.59,65.64,65.58,65.64,31500.0,48.7567,48.7939,48.7493,48.7939,31500.0
2008-08-07 11:55:00,65.64,65.64,65.47,65.56,52500.0,48.7939,48.7939,48.6675,48.7344,52500.0
2008-08-07 12:00:00,65.56,65.57,65.4,65.48,112100.0,48.7344,48.7418,48.6155,48.6749,112100.0
2008-08-07 12:05:00,65.47,65.47,65.33,65.33,62000.0,48.6675,48.6675,48.5634,48.5634,62000.0
2008-08-07 12:10:00,65.35,65.42,65.34,65.36,48200.0,48.5783,48.6303,48.5709,48.5857,48200.0
2008-08-07 12:15:00,65.36,65.62,65.35,65.57,93800.0,48.5857,48.779,48.5783,48.7418,93800.0
2008-08-07 12:20:00,65.57,65.57,65.35,65.37,48700.0,48.7418,48.7418,48.5783,48.5932,48700.0
2008-08-07 12:25:00,65.37,65.49,65.36,65.47,40900.0,48.5932,48.6824,48.5857,48.6675,40900.0
2008-08-07 12:30:00,65.46,65.72,65.46,65.7,57900.0,48.6601,48.8534,48.6601,48.8385,57900.0
2008-08-07 12:35:00,65.72,65.89,65.71,65.88,57800.0,48.8534,48.9797,48.8459,48.9723,57800.0
2008-08-07 12:40:00,65.88,66.0,65.85,65.9,66700.0,48.9723,49.0615,48.95,48.9872,66700.0
2008-08-07 12:45:00,65.9,66.18,65.87,66.17,90300.0,48.9872,49.1953,48.9649,49.1879,90300.0
2008-08-07 12:50:00,66.17,66.17,65.99,66.02,36100.0,49.1879,49.1879,49.0541,49.0764,36100.0
2008-08-07 12:55:00,66.04,66.08,66.0,66.03,36600.0,49.0912,49.121,49.0615,49.0838,36600.0
2008-08-07 13:00:00,66.03,66.04,65.78,65.83,50200.0,49.0838,49.0912,48.898,48.9351,50200.0
2008-08-07 13:05:00,65.83,65.83,65.74,65.74,42500.0,48.9351,48.9351,48.8682,48.8682,42500.0
2008-08-07 13:10:00,65.73,65.99,65.72,65.99,48800.0,48.8608,49.0541,48.8534,49.0541,48800.0
2008-08-07 13:15:00,65.99,66.04,65.85,65.86,55100.0,49.0541,49.0912,48.95,48.9574,55100.0
2008-08-07 13:20:00,65.86,65.91,65.81,65.87,45200.0,48.9574,48.9946,48.9203,48.9649,45200.0
2008-08-07 13:25:00,65.85,65.86,65.8,65.82,44300.0,48.95,48.9574,48.9128,48.9277,44300.0
2008-08-07 13:30:00,65.82,65.9,65.75,65.75,45200.0,48.9277,48.9872,48.8757,48.8757,45200.0
2008-08-07 13:35:00,65.76,65.85,65.67,65.68,62800.0,48.8831,48.95,48.8162,48.8236,62800.0
2008-08-07 13:40:00,65.67,65.76,65.65,65.75,64800.0,48.8162,48.8831,48.8013,48.8757,64800.0
2008-08-07 13:45:00,65.74,65.85,65.74,65.82,67800.0,48.8682,48.95,48.8682,48.9277,67800.0
2008-08-07 13:50:00,65.82,65.86,65.78,65.78,63200.0,48.9277,48.9574,48.898,48.898,63200.0
2008-08-07 13:55:00,65.78,65.78,65.66,65.75,74600.0,48.898,48.898,48.8087,48.8757,74600.0
2008-08-07 14:00:00,65.75,65.78,65.63,65.63,81000.0,48.8757,48.898,48.7864,48.7864,81000.0
2008-08-07 14:05:00,65.63,65.66,65.53,65.55,64800.0,48.7864,48.8087,48.7121,48.727,64800.0
2008-08-07 14:10:00,65.55,65.66,65.55,65.63,41200.0,48.727,48.8087,48.727,48.7864,41200.0
2008-08-07 14:15:00,65.63,65.67,65.46,65.58,157100.0,48.7864,48.8162,48.6601,48.7493,157100.0
2008-08-07 14:20:00,65.59,65.61,65.35,65.39,149000.0,48.7567,48.7716,48.5783,48.608,149000.0
2008-08-07 14:25:00,65.39,65.59,65.39,65.45,95500.0,48.608,48.7567,48.608,48.6526,95500.0
2008-08-07 14:30:00,65.46,65.54,65.44,65.53,103100.0,48.6601,48.7195,48.6452,48.7121,103100.0
2008-08-07 14:35:00,65.53,65.54,65.35,65.37,48800.0,48.7121,48.7195,48.5783,48.5932,48800.0
2008-08-07 14:40:00,65.37,65.48,65.35,65.45,49900.0,48.5932,48.6749,48.5783,48.6526,49900.0
2008-08-07 14:45:00,65.45,65.46,65.22,65.28,161300.0,48.6526,48.6601,48.4817,48.5263,161300.0
2008-08-07 14:50:00,65.28,65.37,65.23,65.37,81000.0,48.5263,48.5932,48.4891,48.5932,81000.0
2008-08-07 14:55:00,65.36,65.39,65.3,65.35,74700.0,48.5857,48.608,48.5411,48.5783,74700.0
2008-08-07 15:00:00,65.36,65.36,65.2,65.26,151300.0,48.5857,48.5857,48.4668,48.5114,151300.0
2008-08-07 15:05:00,65.25,65.45,65.23,65.45,100700.0,48.504,48.6526,48.4891,48.6526,100700.0
2008-08-07 15:10:00,65.45,65.48,65.39,65.42,103600.0,48.6526,48.6749,48.608,48.6303,103600.0
2008-08-07 15:15:00,65.41,65.46,65.22,65.3,166900.0,48.6229,48.6601,48.4817,48.5411,166900.0
2008-08-07 15:20:00,65.28,65.35,65.13,65.19,150800.0,48.5263,48.5783,48.4148,48.4594,150800.0
2008-08-07 15:25:00,65.19,65.31,65.16,65.18,120300.0,48.4594,48.5486,48.4371,48.4519,120300.0
2008-08-07 15:30:00,65.18,65.24,65.06,65.08,201300.0,48.4519,48.4965,48.3627,48.3776,201300.0
2008-08-07 15:35:00,65.08,65.12,64.91,64.95,178700.0,48.3776,48.4073,48.2512,48.281,178700.0
2008-08-07 15:40:00,64.94,64.97,64.75,64.82,263700.0,48.2735,48.2958,48.1323,48.1843,263700.0
2008-08-07 15:45:00,64.81,64.82,64.69,64.72,239200.0,48.1769,48.1843,48.0877,48.11,239200.0
2008-08-07 15:50:00,64.71,64.79,64.71,64.78,214500.0,48.1026,48.162,48.1026,48.1546,214500.0
2008-08-07 15:55:00,64.78,64.84,64.65,64.7,250300.0,48.1546,48.1992,48.058,48.0951,250300.0
2008-08-08 09:30:00,64.87,64.97,64.31,64.94,75400.0,48.2215,48.2958,47.8052,48.2735,75400.0
2008-08-08 09:35:00,64.9,65.0,64.64,64.83,57900.0,48.2438,48.3181,48.0505,48.1918,57900.0
2008-08-08 09:40:00,64.77,65.37,64.7,65.09,95100.0,48.1472,48.5932,48.0951,48.385,95100.0
2008-08-08 09:45:00,65.09,65.31,65.09,65.15,56600.0,48.385,48.5486,48.385,48.4296,56600.0
2008-08-08 09:50:00,65.15,65.49,65.1,65.43,66100.0,48.4296,48.6824,48.3925,48.6378,66100.0
2008-08-08 09:55:00,65.46,65.86,65.35,65.84,121700.0,48.6601,48.9574,48.5783,48.9426,121700.0
2008-08-08 10:00:00,65.84,65.94,65.75,65.8,93800.0,48.9426,49.0169,48.8757,48.9128,93800.0
2008-08-08 10:05:00,65.76,65.87,65.56,65.74,116900.0,48.8831,48.9649,48.7344,48.8682,116900.0
2008-08-08 10:10:00,65.74,66.0,65.55,65.76,223100.0,48.8682,49.0615,48.727,48.8831,223100.0
2008-08-08 10:15:00,65.77,66.06,65.75,66.01,329200.0,48.8905,49.1061,48.8757,49.0689,329200.0
2008-08-08 10:20:00,66.01,66.16,65.84,66.14,233900.0,49.0689,49.1804,48.9426,49.1656,233900.0
2008-08-08 10:25:00,66.13,66.22,65.92,66.22,186300.0,49.1581,49.225,49.002,49.225,186300.0
2008-08-08 10:30:00,66.23,66.23,65.93,66.1,137400.0,49.2325,49.2325,49.0095,49.1358,137400.0
2008-08-08 10:35:00,66.1,66.24,65.95,66.15,89800.0,49.1358,49.2399,49.0243,49.173,89800.0
2008-08-08 10:40:00,66.15,66.15,65.98,66.05,72900.0,49.173,49.173,49.0466,49.0987,72900.0
2008-08-08 10:45:00,66.07,66.1,66.0,66.07,33200.0,49.1135,49.1358,49.0615,49.1135,33200.0
2008-08-08 10:50:00,66.08,66.19,66.05,66.1,60400.0,49.121,49.2027,49.0987,49.1358,60400.0
2008-08-08 10:55:00,66.12,66.2,66.05,66.09,50400.0,49.1507,49.2102,49.0987,49.1284,50400.0
2008-08-08 11:00:00,66.1,66.1,66.0,66.07,118600.0,49.1358,49.1358,49.0615,49.1135,118600.0
2008-08-08 11:05:00,66.08,66.15,65.99,66.15,149200.0,49.121,49.173,49.0541,49.173,149200.0
2008-08-08 11:10:00,66.14,66.24,66.13,66.23,92100.0,49.1656,49.2399,49.1581,49.2325,92100.0
2008-08-08 11:15:00,66.21,66.28,66.16,66.27,55400.0,49.2176,49.2696,49.1804,49.2622,55400.0
2008-08-08 11:20:00,66.25,66.42,66.25,66.33,86500.0,49.2473,49.3737,49.2473,49.3068,86500.0
2008-08-08 11:25:00,66.31,66.49,66.29,66.45,73400.0,49.2919,49.4257,49.2771,49.396,73400.0
2008-08-08 11:30:00,66.46,66.68,66.43,66.67,131500.0,49.4034,49.567,49.3811,49.5595,131500.0
2008-08-08 11:35:00,66.67,66.77,66.56,66.59,128300.0,49.5595,49.6339,49.4778,49.5001,128300.0
2008-08-08 11:40:00,66.57,66.67,66.49,66.63,66700.0,49.4852,49.5595,49.4257,49.5298,66700.0
2008-08-08 11:45:00,66.62,66.69,66.56,66.66,74700.0,49.5224,49.5744,49.4778,49.5521,74700.0
2008-08-08 11:50:00,66.66,66.73,66.63,66.73,76000.0,49.5521,49.6041,49.5298,49.6041,76000.0
2008-08-08 11:55:00,66.74,66.84,66.74,66.82,67300.0,49.6116,49.6859,49.6116,49.671,67300.0
2008-08-08 12:00:00,66.81,66.86,66.7,66.74,50100.0,49.6636,49.7008,49.5818,49.6116,50100.0
2008-08-08 12:05:00,66.75,66.87,66.72,66.86,43500.0,49.619,49.7082,49.5967,49.7008,43500.0
2008-08-08 12:10:00,66.87,66.9,66.84,66.9,60800.0,49.7082,49.7305,49.6859,49.7305,60800.0
2008-08-08 12:15:00,66.9,66.97,66.88,66.95,102800.0,49.7305,49.7825,49.7156,49.7677,102800.0
2008-08-08 12:20:00,66.95,67.0,66.9,66.98,76800.0,49.7677,49.8048,49.7305,49.79,76800.0
2008-08-08 12:25:00,66.98,67.19,66.98,67.15,130300.0,49.79,49.9461,49.79,49.9163,130300.0
2008-08-08 12:30:00,67.15,67.16,67.09,67.11,95300.0,49.9163,49.9238,49.8717,49.8866,95300.0
2008-08-08 12:35:00,67.11,67.19,67.06,67.08,83500.0,49.8866,49.9461,49.8494,49.8643,83500.0
2008-08-08 12:40:00,67.09,67.09,66.97,66.99,52200.0,49.8717,49.8717,49.7825,49.7974,52200.0
2008-08-08 12:45:00,66.99,67.15,66.96,67.11,103700.0,49.7974,49.9163,49.7751,49.8866,103700.0
2008-08-08 12:50:00,67.11,67.27,67.07,67.22,104700.0,49.8866,50.0056,49.8569,49.9684,104700.0
2008-08-08 12:55:00,67.22,67.29,67.22,67.29,73200.0,49.9684,50.0204,49.9684,50.0204,73200.0
2008-08-08 13:00:00,67.29,67.35,67.23,67.23,100200.0,50.0204,50.065,49.9758,49.9758,100200.0
2008-08-08 13:05:00,67.25,67.36,67.21,67.35,69800.0,49.9907,50.0725,49.961,50.065,69800.0
2008-08-08 13:10:00,67.34,67.36,67.18,67.24,53000.0,50.0576,50.0725,49.9386,49.9833,53000.0
2008-08-08 13:15:00,67.24,67.3,67.23,67.28,70200.0,49.9833,50.0279,49.9758,50.013,70200.0
2008-08-08 13:20:00,67.28,67.4,67.28,67.38,90200.0,50.013,50.1022,50.013,50.0873,90200.0
2008-08-08 13:25:00,67.38,67.5,67.33,67.5,96000.0,50.0873,50.1765,50.0502,50.1765,96000.0
2008-08-08 13:30:00,67.5,67.63,67.49,67.58,72400.0,50.1765,50.2732,50.1691,50.236,72400.0
2008-08-08 13:35:00,67.57,67.74,67.57,67.72,104900.0,50.2286,50.3549,50.2286,50.3401,104900.0
2008-08-08 13:40:00,67.72,67.95,67.72,67.89,121800.0,50.3401,50.511,50.3401,50.4664,121800.0
2008-08-08 13:45:00,67.89,67.99,67.86,67.98,152800.0,50.4664,50.5408,50.4441,50.5333,152800.0
2008-08-08 13:50:00,67.98,68.16,67.98,68.12,140200.0,50.5333,50.6671,50.5333,50.6374,140200.0
2008-08-08 13:55:00,68.13,68.24,68.12,68.21,112800.0,50.6448,50.7266,50.6374,50.7043,112800.0
2008-08-08 14:00:00,68.21,68.33,68.2,68.3,169300.0,50.7043,50.7935,50.6969,50.7712,169300.0
2008-08-08 14:05:00,68.29,68.35,68.24,68.28,160200.0,50.7638,50.8084,50.7266,50.7563,160200.0
2008-08-08 14:10:00,68.29,68.35,68.26,68.34,129800.0,50.7638,50.8084,50.7415,50.8009,129800.0
2008-08-08 14:15:00,68.35,68.48,68.3,68.47,202700.0,50.8084,50.905,50.7712,50.8976,202700.0
2008-08-08 14:20:00,68.48,68.66,68.47,68.63,185000.0,50.905,51.0388,50.8976,51.0165,185000.0
2008-08-08 14:25:00,68.62,68.69,68.5,68.57,192500.0,51.0091,51.0611,50.9199,50.9719,192500.0
2008-08-08 14:30:00,68.58,68.67,68.52,68.55,163800.0,50.9793,51.0463,50.9347,50.957,163800.0
2008-08-08 14:35:00,68.55,68.62,68.43,68.61,150100.0,50.957,51.0091,50.8678,51.0016,150100.0
2008-08-08 14:40:00,68.62,68.75,68.55,68.55,148200.0,51.0091,51.1057,50.957,50.957,148200.0
2008-08-08 14:45:00,68.55,68.59,68.45,68.55,84200.0,50.957,50.9868,50.8827,50.957,84200.0
2008-08-08 14:50:00,68.55,68.56,68.37,68.44,143400.0,50.957,50.9645,50.8232,50.8753,143400.0
2008-08-08 14:55:00,68.45,68.48,68.32,68.34,105100.0,50.8827,50.905,50.7861,50.8009,105100.0
2008-08-08 15:00:00,68.35,68.43,68.27,68.31,101100.0,50.8084,50.8678,50.7489,50.7786,101100.0
2008-08-08 15:05:00,68.31,68.31,68.2,68.29,98400.0,50.7786,50.7786,50.6969,50.7638,98400.0
2008-08-08 15:10:00,68.3,68.3,68.15,68.16,124600.0,50.7712,50.7712,50.6597,50.6671,124600.0
2008-08-08 15:15:00,68.15,68.16,67.94,67.97,199000.0,50.6597,50.6671,50.5036,50.5259,199000.0
2008-08-08 15:20:00,67.97,68.08,67.93,67.95,130700.0,50.5259,50.6077,50.4962,50.511,130700.0
2008-08-08 15:25:00,67.95,68.01,67.93,67.98,94300.0,50.511,50.5556,50.4962,50.5333,94300.0
2008-08-08 15:30:00,67.98,68.08,67.96,68.01,145300.0,50.5333,50.6077,50.5185,50.5556,145300.0
2008-08-08 15:35:00,68.01,68.11,67.99,68.01,164700.0,50.5556,50.63,50.5408,50.5556,164700.0
2008-08-08 15:40:00,68.0,68.08,67.86,68.06,232200.0,50.5482,50.6077,50.4441,50.5928,232200.0
2008-08-08 15:45:00,68.05,68.07,67.91,67.95,203000.0,50.5854,50.6002,50.4813,50.511,203000.0
2008-08-08 15:50:00,67.95,68.08,67.95,68.0,424900.0,50.511,50.6077,50.511,50.5482,424900.0
2008-08-08 15:55:00,68.0,68.01,67.78,67.81,351700.0,50.5482,50.5556,50.3847,50.407,351700.0
2008-08-11 09:30:00,67.89,67.9,67.09,67.29,73500.0,50.4664,50.4739,49.8717,50.0204,73500.0
2008-08-11 09:35:00,67.29,67.47,67.29,67.34,54200.0,50.0204,50.1542,50.0204,50.0576,54200.0
2008-08-11 09:40:00,67.35,67.51,67.32,67.41,63600.0,50.065,50.184,50.0427,50.1096,63600.0
2008-08-11 09:45:00,67.42,67.46,67.16,67.17,47700.0,50.1171,50.1468,49.9238,49.9312,47700.0
2008-08-11 09:50:00,67.17,67.18,66.79,66.89,133800.0,49.9312,49.9386,49.6487,49.7231,133800.0
2008-08-11 09:55:00,66.9,66.94,66.77,66.87,96200.0,49.7305,49.7602,49.6339,49.7082,96200.0
2008-08-11 10:00:00,66.87,66.87,66.67,66.68,73200.0,49.7082,49.7082,49.5595,49.567,73200.0
2008-08-11 10:05:00,66.67,66.82,66.64,66.8,94600.0,49.5595,49.671,49.5372,49.6562,94600.0
2008-08-11 10:10:00,66.8,66.94,66.75,66.91,86400.0,49.6562,49.7602,49.619,49.7379,86400.0
2008-08-11 10:15:00,66.9,67.08,66.89,67.0,55800.0,49.7305,49.8643,49.7231,49.8048,55800.0
2008-08-11 10:20:00,66.99,67.05,66.93,67.0,202000.0,49.7974,49.842,49.7528,49.8048,202000.0
2008-08-11 10:25:00,67.0,67.05,66.9,66.9,69800.0,49.8048,49.842,49.7305,49.7305,69800.0
2008-08-11 10:30:00,66.9,66.91,66.7,66.71,71000.0,49.7305,49.7379,49.5818,49.5893,71000.0
2008-08-11 10:35:00,66.71,66.72,66.44,66.48,133000.0,49.5893,49.5967,49.3886,49.4183,133000.0
2008-08-11 10:40:00,66.47,66.62,66.42,66.6,70300.0,49.4109,49.5224,49.3737,49.5075,70300.0
2008-08-11 10:45:00,66.61,66.76,66.61,66.67,54100.0,49.5149,49.6264,49.5149,49.5595,54100.0
2008-08-11 10:50:00,66.68,66.68,66.4,66.41,80900.0,49.567,49.567,49.3588,49.3663,80900.0
2008-08-11 10:55:00,66.42,66.54,66.3,66.35,96100.0,49.3737,49.4629,49.2845,49.3217,96100.0
2008-08-11 11:00:00,66.37,66.6,66.34,66.59,71100.0,49.3365,49.5075,49.3142,49.5001,71100.0
2008-08-11 11:05:00,66.59,66.61,66.39,66.52,86200.0,49.5001,49.5149,49.3514,49.448,86200.0
2008-08-11 11:10:00,66.52,66.56,66.36,66.41,68700.0,49.448,49.4778,49.3291,49.3663,68700.0
2008-08-11 11:15:00,66.4,66.46,66.4,66.46,38800.0,49.3588,49.4034,49.3588,49.4034,38800.0
2008-08-11 11:20:00,66.46,66.46,66.25,66.35,73900.0,49.4034,49.4034,49.2473,49.3217,73900.0
2008-08-11 11:25:00,66.35,66.46,66.32,66.42,46500.0,49.3217,49.4034,49.2994,49.3737,46500.0
2008-08-11 11:30:00,66.42,66.46,66.4,66.43,53400.0,49.3737,49.4034,49.3588,49.3811,53400.0
2008-08-11 11:35:00,66.43,66.72,66.42,66.6,82400.0,49.3811,49.5967,49.3737,49.5075,82400.0
2008-08-11 11:40:00,66.61,66.75,66.56,66.75,42400.0,49.5149,49.619,49.4778,49.619,42400.0
2008-08-11 11:45:00,66.75,66.85,66.74,66.79,62800.0,49.619,49.6933,49.6116,49.6487,62800.0
2008-08-11 11:50:00,66.79,66.82,66.72,66.8,48700.0,49.6487,49.671,49.5967,49.6562,48700.0
2008-08-11 11:55:00,66.8,66.85,66.76,66.81,40900.0,49.6562,49.6933,49.6264,49.6636,40900.0
2008-08-11 12:00:00,66.81,66.87,66.75,66.85,30600.0,49.6636,49.7082,49.619,49.6933,30600.0
2008-08-11 12:05:00,66.83,66.87,66.71,66.76,41200.0,49.6785,49.7082,49.5893,49.6264,41200.0
2008-08-11 12:10:00,66.76,66.76,66.6,66.65,50100.0,49.6264,49.6264,49.5075,49.5447,50100.0
2008-08-11 12:15:00,66.66,66.75,66.64,66.67,39300.0,49.5521,49.619,49.5372,49.5595,39300.0
2008-08-11 12:20:00,66.68,66.86,66.67,66.82,48400.0,49.567,49.7008,49.5595,49.671,48400.0
2008-08-11 12:25:00,66.83,66.95,66.79,66.91,52000.0,49.6785,49.7677,49.6487,49.7379,52000.0
2008-08-11 12:30:00,66.92,66.94,66.88,66.91,21200.0,49.7454,49.7602,49.7156,49.7379,21200.0
2008-08-11 12:35:00,66.92,66.94,66.81,66.85,52400.0,49.7454,49.7602,49.6636,49.6933,52400.0
2008-08-11 12:40:00,66.85,67.0,66.84,66.9,46800.0,49.6933,49.8048,49.6859,49.7305,46800.0
2008-08-11 12:45:00,66.88,66.88,66.73,66.76,61200.0,49.7156,49.7156,49.6041,49.6264,61200.0
2008-08-11 12:50:00,66.77,66.83,66.7,66.77,61500.0,49.6339,49.6785,49.5818,49.6339,61500.0
2008-08-11 12:55:00,66.77,66.8,66.7,66.7,30100.0,49.6339,49.6562,49.5818,49.5818,30100.0
2008-08-11 13:00:00,66.7,66.72,66.66,66.68,57000.0,49.5818,49.5967,49.5521,49.567,57000.0
2008-08-11 13:05:00,66.68,66.7,66.61,66.65,32500.0,49.567,49.5818,49.5149,49.5447,32500.0
2008-08-11 13:10:00,66.65,66.77,66.65,66.71,40600.0,49.5447,49.6339,49.5447,49.5893,40600.0
2008-08-11 13:15:00,66.7,66.76,66.65,66.67,23400.0,49.5818,49.6264,49.5447,49.5595,23400.0
2008-08-11 13:20:00,66.66,66.67,66.58,66.65,43500.0,49.5521,49.5595,49.4926,49.5447,43500.0
2008-08-11 13:25:00,66.65,66.69,66.63,66.69,65000.0,49.5447,49.5744,49.5298,49.5744,65000.0
2008-08-11 13:30:00,66.67,66.71,66.62,66.71,88500.0,49.5595,49.5893,49.5224,49.5893,88500.0
2008-08-11 13:35:00,66.7,66.77,66.65,66.72,76200.0,49.5818,49.6339,49.5447,49.5967,76200.0
2008-08-11 13:40:00,66.73,66.77,66.62,66.76,69300.0,49.6041,49.6339,49.5224,49.6264,69300.0
2008-08-11 13:45:00,66.76,66.87,66.75,66.85,49200.0,49.6264,49.7082,49.619,49.6933,49200.0
2008-08-11 13:50:00,66.84,66.87,66.76,66.83,53500.0,49.6859,49.7082,49.6264,49.6785,53500.0
2008-08-11 13:55:00,66.83,66.85,66.64,66.7,78400.0,49.6785,49.6933,49.5372,49.5818,78400.0
2008-08-11 14:00:00,66.68,66.72,66.55,66.58,124200.0,49.567,49.5967,49.4703,49.4926,124200.0
2008-08-11 14:05:00,66.58,66.71,66.55,66.69,93600.0,49.4926,49.5893,49.4703,49.5744,93600.0
2008-08-11 14:10:00,66.69,66.7,66.62,66.67,75400.0,49.5744,49.5818,49.5224,49.5595,75400.0
2008-08-11 14:15:00,66.67,66.67,66.51,66.56,83700.0,49.5595,49.5595,49.4406,49.4778,83700.0
2008-08-11 14:20:00,66.55,66.56,66.4,66.42,102200.0,49.4703,49.4778,49.3588,49.3737,102200.0
2008-08-11 14:25:00,66.45,66.48,66.37,66.39,64800.0,49.396,49.4183,49.3365,49.3514,64800.0
2008-08-11 14:30:00,66.39,66.56,66.38,66.5,58700.0,49.3514,49.4778,49.344,49.4332,58700.0
2008-08-11 14:35:00,66.49,66.49,66.34,66.4,67900.0,49.4257,49.4257,49.3142,49.3588,67900.0
2008-08-11 14:40:00,66.4,66.52,66.38,66.48,55700.0,49.3588,49.448,49.344,49.4183,55700.0
2008-08-11 14:45:00,66.47,66.49,66.39,66.44,36800.0,49.4109,49.4257,49.3514,49.3886,36800.0
2008-08-11 14:50:00,66.42,66.46,66.25,66.26,65200.0,49.3737,49.4034,49.2473,49.2548,65200.0
2008-08-11 14:55:00,66.25,66.36,66.21,66.35,79000.0,49.2473,49.3291,49.2176,49.3217,79000.0
2008-08-11 15:00:00,66.36,66.56,66.36,66.54,62300.0,49.3291,49.4778,49.3291,49.4629,62300.0
2008-08-11 15:05:00,66.54,66.62,66.49,66.58,66600.0,49.4629,49.5224,49.4257,49.4926,66600.0
2008-08-11 15:10:00,66.58,66.65,66.56,66.6,104200.0,49.4926,49.5447,49.4778,49.5075,104200.0
2008-08-11 15:15:00,66.6,66.61,66.44,66.46,108000.0,49.5075,49.5149,49.3886,49.4034,108000.0
2008-08-11 15:20:00,66.47,66.53,66.42,66.5,120800.0,49.4109,49.4555,49.3737,49.4332,120800.0
2008-08-11 15:25:00,66.5,66.57,66.48,66.54,93000.0,49.4332,49.4852,49.4183,49.4629,93000.0
2008-08-11 15:30:00,66.53,66.54,66.39,66.4,117200.0,49.4555,49.4629,49.3514,49.3588,117200.0
2008-08-11 15:35:00,66.4,66.44,66.37,66.39,138900.0,49.3588,49.3886,49.3365,49.3514,138900.0
2008-08-11 15:40:00,66.39,66.54,66.39,66.53,207500.0,49.3514,49.4629,49.3514,49.4555,207500.0
2008-08-11 15:45:00,66.53,66.68,66.53,66.68,227500.0,49.4555,49.567,49.4555,49.567,227500.0
2008-08-11 15:50:00,66.69,66.8,66.55,66.71,325700.0,49.5744,49.6562,49.4703,49.5893,325700.0
2008-08-11 15:55:00,66.7,66.75,66.54,66.54,644900.0,49.5818,49.619,49.4629,49.4629,644900.0
2008-08-12 09:30:00,66.89,66.9,66.58,66.62,54600.0,49.7231,49.7305,49.4926,49.5224,54600.0
2008-08-12 09:35:00,66.62,66.95,66.25,66.32,56800.0,49.5224,49.7677,49.2473,49.2994,56800.0
2008-08-12 09:40:00,66.3,66.51,66.07,66.4,44800.0,49.2845,49.4406,49.1135,49.3588,44800.0
2008-08-12 09:45:00,66.37,66.49,66.22,66.26,38700.0,49.3365,49.4257,49.225,49.2548,38700.0
2008-08-12 09:50:00,66.26,66.32,65.99,66.08,63700.0,49.2548,49.2994,49.0541,49.121,63700.0
2008-08-12 09:55:00,66.1,66.46,66.02,66.4,49400.0,49.1358,49.4034,49.0764,49.3588,49400.0
2008-08-12 10:00:00,66.42,66.58,66.27,66.49,72700.0,49.3737,49.4926,49.2622,49.4257,72700.0
2008-08-12 10:05:00,66.48,66.67,66.31,66.31,42900.0,49.4183,49.5595,49.2919,49.2919,42900.0
2008-08-12 10:10:00,66.34,66.57,66.33,66.49,44000.0,49.3142,49.4852,49.3068,49.4257,44000.0
2008-08-12 10:15:00,66.51,66.59,66.28,66.32,50800.0,49.4406,49.5001,49.2696,49.2994,50800.0
2008-08-12 10:20:00,66.32,66.32,66.07,66.07,63500.0,49.2994,49.2994,49.1135,49.1135,63500.0
2008-08-12 10:25:00,66.07,66.1,65.94,65.95,97800.0,49.1135,49.1358,49.0169,49.0243,97800.0
2008-08-12 10:30:00,65.95,66.01,65.68,65.72,78600.0,49.0243,49.0689,48.8236,48.8534,78600.0
2008-08-12 10:35:00,65.73,65.83,65.64,65.64,67000.0,48.8608,48.9351,48.7939,48.7939,67000.0
2008-08-12 10:40:00,65.64,65.89,65.57,65.89,57400.0,48.7939,48.9797,48.7418,48.9797,57400.0
2008-08-12 10:45:00,65.89,66.06,65.89,66.01,33600.0,48.9797,49.1061,48.9797,49.0689,33600.0
2008-08-12 10:50:00,66.03,66.03,65.78,65.79,50500.0,49.0838,49.0838,48.898,48.9054,50500.0
2008-08-12 10:55:00,65.79,65.89,65.73,65.87,34300.0,48.9054,48.9797,48.8608,48.9649,34300.0
2008-08-12 11:00:00,65.84,66.03,65.83,65.85,45700.0,48.9426,49.0838,48.9351,48.95,45700.0
2008-08-12 11:05:00,65.86,66.1,65.79,65.98,93800.0,48.9574,49.1358,48.9054,49.0466,93800.0
2008-08-12 11:10:00,65.97,66.02,65.83,65.95,62800.0,49.0392,49.0764,48.9351,49.0243,62800.0
2008-08-12 11:15:00,65.96,65.99,65.9,65.95,59700.0,49.0318,49.0541,48.9872,49.0243,59700.0
2008-08-12 11:20:00,65.94,65.99,65.8,65.81,50100.0,49.0169,49.0541,48.9128,48.9203,50100.0
2008-08-12 11:25:00,65.81,66.07,65.8,66.03,50800.0,48.9203,49.1135,48.9128,49.0838,50800.0
2008-08-12 11:30:00,66.03,66.08,65.96,65.99,68500.0,49.0838,49.121,49.0318,49.0541,68500.0
2008-08-12 11:35:00,65.99,66.0,65.83,65.84,63500.0,49.0541,49.0615,48.9351,48.9426,63500.0
2008-08-12 11:40:00,65.84,65.89,65.78,65.88,57600.0,48.9426,48.9797,48.898,48.9723,57600.0
2008-08-12 11:45:00,65.87,65.94,65.87,65.89,43200.0,48.9649,49.0169,48.9649,48.9797,43200.0
2008-08-12 11:50:00,65.88,65.91,65.84,65.84,42100.0,48.9723,48.9946,48.9426,48.9426,42100.0
2008-08-12 11:55:00,65.85,65.89,65.81,65.86,85700.0,48.95,48.9797,48.9203,48.9574,85700.0
2008-08-12 12:00:00,65.86,65.86,65.75,65.81,44100.0,48.9574,48.9574,48.8757,48.9203,44100.0
2008-08-12 12:05:00,65.81,65.86,65.74,65.74,44800.0,48.9203,48.9574,48.8682,48.8682,44800.0
2008-08-12 12:10:00,65.75,65.77,65.69,65.73,32400.0,48.8757,48.8905,48.831,48.8608,32400.0
2008-08-12 12:15:00,65.72,65.86,65.72,65.78,33700.0,48.8534,48.9574,48.8534,48.898,33700.0
2008-08-12 12:20:00,65.78,65.78,65.62,65.65,122700.0,48.898,48.898,48.779,48.8013,122700.0
2008-08-12 12:25:00,65.66,65.8,65.65,65.78,41800.0,48.8087,48.9128,48.8013,48.898,41800.0
2008-08-12 12:30:00,65.77,65.82,65.62,65.64,73900.0,48.8905,48.9277,48.779,48.7939,73900.0
2008-08-12 12:35:00,65.62,65.67,65.58,65.64,45700.0,48.779,48.8162,48.7493,48.7939,45700.0
2008-08-12 12:40:00,65.63,65.69,65.59,65.62,43100.0,48.7864,48.831,48.7567,48.779,43100.0
2008-08-12 12:45:00,65.62,65.68,65.59,65.67,46300.0,48.779,48.8236,48.7567,48.8162,46300.0
2008-08-12 12:50:00,65.66,65.83,65.66,65.81,36600.0,48.8087,48.9351,48.8087,48.9203,36600.0
2008-08-12 12:55:00,65.79,65.86,65.76,65.85,68600.0,48.9054,48.9574,48.8831,48.95,68600.0
2008-08-12 13:00:00,65.87,65.96,65.83,65.96,51200.0,48.9649,49.0318,48.9351,49.0318,51200.0
2008-08-12 13:05:00,65.95,65.95,65.79,65.86,35000.0,49.0243,49.0243,48.9054,48.9574,35000.0
2008-08-12 13:10:00,65.86,65.89,65.77,65.83,45100.0,48.9574,48.9797,48.8905,48.9351,45100.0
2008-08-12 13:15:00,65.85,65.88,65.76,65.83,39500.0,48.95,48.9723,48.8831,48.9351,39500.0
2008-08-12 13:20:00,65.86,65.87,65.74,65.79,54100.0,48.9574,48.9649,48.8682,48.9054,54100.0
2008-08-12 13:25:00,65.8,65.91,65.77,65.84,62500.0,48.9128,48.9946,48.8905,48.9426,62500.0
2008-08-12 13:30:00,65.82,65.86,65.7,65.8,112000.0,48.9277,48.9574,48.8385,48.9128,112000.0
2008-08-12 13:35:00,65.79,65.81,65.63,65.66,142600.0,48.9054,48.9203,48.7864,48.8087,142600.0
2008-08-12 13:40:00,65.66,65.84,65.63,65.84,96000.0,48.8087,48.9426,48.7864,48.9426,96000.0
2008-08-12 13:45:00,65.83,65.91,65.83,65.86,40700.0,48.9351,48.9946,48.9351,48.9574,40700.0
2008-08-12 13:50:00,65.86,65.86,65.78,65.8,71500.0,48.9574,48.9574,48.898,48.9128,71500.0
2008-08-12 13:55:00,65.81,65.86,65.7,65.81,73900.0,48.9203,48.9574,48.8385,48.9203,73900.0
2008-08-12 14:00:00,65.81,65.98,65.76,65.95,110200.0,48.9203,49.0466,48.8831,49.0243,110200.0
2008-08-12 14:05:00,65.96,66.04,65.94,65.99,61000.0,49.0318,49.0912,49.0169,49.0541,61000.0
2008-08-12 14:10:00,65.99,66.13,65.98,66.11,77300.0,49.0541,49.1581,49.0466,49.1433,77300.0
2008-08-12 14:15:00,66.13,66.16,66.06,66.14,78100.0,49.1581,49.1804,49.1061,49.1656,78100.0
2008-08-12 14:20:00,66.13,66.23,66.03,66.21,97600.0,49.1581,49.2325,49.0838,49.2176,97600.0
2008-08-12 14:25:00,66.21,66.34,66.19,66.25,165900.0,49.2176,49.3142,49.2027,49.2473,165900.0
2008-08-12 14:30:00,66.25,66.26,66.21,66.25,35100.0,49.2473,49.2548,49.2176,49.2473,35100.0
2008-08-12 14:35:00,66.24,66.29,66.22,66.22,86800.0,49.2399,49.2771,49.225,49.225,86800.0
2008-08-12 14:40:00,66.22,66.26,66.11,66.11,64600.0,49.225,49.2548,49.1433,49.1433,64600.0
2008-08-12 14:45:00,66.11,66.18,66.08,66.18,60500.0,49.1433,49.1953,49.121,49.1953,60500.0
2008-08-12 14:50:00,66.18,66.26,66.09,66.14,295800.0,49.1953,49.2548,49.1284,49.1656,295800.0
2008-08-12 14:55:00,66.14,66.19,65.93,65.94,288800.0,49.1656,49.2027,49.0095,49.0169,288800.0
2008-08-12 15:00:00,65.94,65.98,65.83,65.94,85600.0,49.0169,49.0466,48.9351,49.0169,85600.0
2008-08-12 15:05:00,65.93,66.05,65.91,65.95,63600.0,49.0095,49.0987,48.9946,49.0243,63600.0
2008-08-12 15:10:00,65.95,66.02,65.94,65.99,173400.0,49.0243,49.0764,49.0169,49.0541,173400.0
2008-08-12 15:15:00,65.99,66.06,65.92,65.96,162500.0,49.0541,49.1061,49.002,49.0318,162500.0
2008-08-12 15:20:00,65.96,65.98,65.85,65.92,102600.0,49.0318,49.0466,48.95,49.002,102600.0
2008-08-12 15:25:00,65.92,66.01,65.89,65.95,51300.0,49.002,49.0689,48.9797,49.0243,51300.0
2008-08-12 15:30:00,65.94,65.95,65.72,65.75,100400.0,49.0169,49.0243,48.8534,48.8757,100400.0
2008-08-12 15:35:00,65.75,65.76,65.63,65.64,138000.0,48.8757,48.8831,48.7864,48.7939,138000.0
2008-08-12 15:40:00,65.64,65.92,65.63,65.76,224800.0,48.7939,49.002,48.7864,48.8831,224800.0
2008-08-12 15:45:00,65.77,65.84,65.68,65.78,133400.0,48.8905,48.9426,48.8236,48.898,133400.0
2008-08-12 15:50:00,65.79,65.92,65.74,65.92,118400.0,48.9054,49.002,48.8682,49.002,118400.0
2008-08-12 15:55:00,65.92,65.98,65.86,65.92,170600.0,49.002,49.0466,48.9574,49.002,170600.0
2008-08-13 09:30:00,66.07,66.23,65.62,65.7,190200.0,49.1135,49.2325,48.779,48.8385,190200.0
2008-08-13 09:35:00,65.7,65.73,65.29,65.62,191000.0,48.8385,48.8608,48.5337,48.779,191000.0
2008-08-13 09:40:00,65.61,65.69,65.31,65.37,149200.0,48.7716,48.831,48.5486,48.5932,149200.0
2008-08-13 09:45:00,65.38,65.4,65.15,65.38,145900.0,48.6006,48.6155,48.4296,48.6006,145900.0
2008-08-13 09:50:00,65.38,65.38,65.18,65.25,95600.0,48.6006,48.6006,48.4519,48.504,95600.0
2008-08-13 09:55:00,65.28,65.28,65.12,65.12,114800.0,48.5263,48.5263,48.4073,48.4073,114800.0
2008-08-13 10:00:00,65.17,65.17,65.06,65.1,83700.0,48.4445,48.4445,48.3627,48.3925,83700.0
2008-08-13 10:05:00,65.09,65.09,64.86,64.99,161000.0,48.385,48.385,48.2141,48.3107,161000.0
2008-08-13 10:10:00,64.98,64.99,64.81,64.88,84300.0,48.3033,48.3107,48.1769,48.2289,84300.0
2008-08-13 10:15:00,64.88,64.9,64.81,64.85,99100.0,48.2289,48.2438,48.1769,48.2066,99100.0
2008-08-13 10:20:00,64.85,64.89,64.75,64.78,180100.0,48.2066,48.2364,48.1323,48.1546,180100.0
2008-08-13 10:25:00,64.77,64.9,64.72,64.88,129400.0,48.1472,48.2438,48.11,48.2289,129400.0
2008-08-13 10:30:00,64.87,64.9,64.71,64.76,145900.0,48.2215,48.2438,48.1026,48.1397,145900.0
2008-08-13 10:35:00,64.75,64.82,64.6,64.62,201400.0,48.1323,48.1843,48.0208,48.0357,201400.0
2008-08-13 10:40:00,64.62,64.66,64.45,64.5,174500.0,48.0357,48.0654,47.9093,47.9465,174500.0
2008-08-13 10:45:00,64.48,64.56,64.43,64.56,131800.0,47.9316,47.9911,47.8944,47.9911,131800.0
2008-08-13 10:50:00,64.57,64.57,64.46,64.52,56300.0,47.9985,47.9985,47.9167,47.9613,56300.0
2008-08-13 10:55:00,64.5,64.55,64.44,64.45,125400.0,47.9465,47.9836,47.9019,47.9093,125400.0
2008-08-13 11:00:00,64.44,64.5,64.32,64.41,149200.0,47.9019,47.9465,47.8127,47.8796,149200.0
2008-08-13 11:05:00,64.42,64.47,64.3,64.31,107700.0,47.887,47.9242,47.7978,47.8052,107700.0
2008-08-13 11:10:00,64.3,64.46,64.3,64.34,83600.0,47.7978,47.9167,47.7978,47.8275,83600.0
2008-08-13 11:15:00,64.36,64.44,64.34,64.4,88400.0,47.8424,47.9019,47.8275,47.8721,88400.0
2008-08-13 11:20:00,64.39,64.44,64.34,64.36,67400.0,47.8647,47.9019,47.8275,47.8424,67400.0
2008-08-13 11:25:00,64.37,64.45,64.35,64.37,61500.0,47.8498,47.9093,47.835,47.8498,61500.0
2008-08-13 11:30:00,64.37,64.49,64.31,64.47,77100.0,47.8498,47.939,47.8052,47.9242,77100.0
2008-08-13 11:35:00,64.47,64.48,64.34,64.39,65600.0,47.9242,47.9316,47.8275,47.8647,65600.0
2008-08-13 11:40:00,64.38,64.44,64.35,64.38,124300.0,47.8573,47.9019,47.835,47.8573,124300.0
2008-08-13 11:45:00,64.38,64.41,64.33,64.38,126900.0,47.8573,47.8796,47.8201,47.8573,126900.0
2008-08-13 11:50:00,64.38,64.41,64.35,64.38,46300.0,47.8573,47.8796,47.835,47.8573,46300.0
2008-08-13 11:55:00,64.37,64.38,64.28,64.36,250200.0,47.8498,47.8573,47.7829,47.8424,250200.0
2008-08-13 12:00:00,64.36,64.36,64.26,64.3,89000.0,47.8424,47.8424,47.7681,47.7978,89000.0
2008-08-13 12:05:00,64.3,64.3,64.16,64.21,110200.0,47.7978,47.7978,47.6937,47.7309,110200.0
2008-08-13 12:10:00,64.2,64.26,64.16,64.25,37300.0,47.7234,47.7681,47.6937,47.7606,37300.0
2008-08-13 12:15:00,64.25,64.27,64.2,64.23,47800.0,47.7606,47.7755,47.7234,47.7457,47800.0
2008-08-13 12:20:00,64.22,64.25,64.14,64.24,85000.0,47.7383,47.7606,47.6788,47.7532,85000.0
2008-08-13 12:25:00,64.24,64.26,64.16,64.17,90500.0,47.7532,47.7681,47.6937,47.7011,90500.0
2008-08-13 12:30:00,64.17,64.2,64.1,64.18,100900.0,47.7011,47.7234,47.6491,47.7086,100900.0
2008-08-13 12:35:00,64.19,64.2,64.08,64.12,61200.0,47.716,47.7234,47.6342,47.664,61200.0
2008-08-13 12:40:00,64.12,64.21,64.08,64.18,62800.0,47.664,47.7309,47.6342,47.7086,62800.0
2008-08-13 12:45:00,64.19,64.2,64.08,64.08,63700.0,47.716,47.7234,47.6342,47.6342,63700.0
2008-08-13 12:50:00,64.09,64.11,64.03,64.06,55800.0,47.6417,47.6565,47.5971,47.6194,55800.0
2008-08-13 12:55:00,64.06,64.14,64.03,64.08,49800.0,47.6194,47.6788,47.5971,47.6342,49800.0
2008-08-13 13:00:00,64.09,64.14,64.03,64.12,44700.0,47.6417,47.6788,47.5971,47.664,44700.0
2008-08-13 13:05:00,64.11,64.27,64.11,64.21,34600.0,47.6565,47.7755,47.6565,47.7309,34600.0
2008-08-13 13:10:00,64.19,64.23,64.14,64.23,34000.0,47.716,47.7457,47.6788,47.7457,34000.0
2008-08-13 13:15:00,64.22,64.27,64.2,64.24,61200.0,47.7383,47.7755,47.7234,47.7532,61200.0
2008-08-13 13:20:00,64.24,64.28,64.18,64.27,84000.0,47.7532,47.7829,47.7086,47.7755,84000.0
2008-08-13 13:25:00,64.28,64.31,64.24,64.29,71700.0,47.7829,47.8052,47.7532,47.7904,71700.0
2008-08-13 13:30:00,64.29,64.48,64.28,64.41,110100.0,47.7904,47.9316,47.7829,47.8796,110100.0
2008-08-13 13:35:00,64.42,64.43,64.38,64.39,78000.0,47.887,47.8944,47.8573,47.8647,78000.0
2008-08-13 13:40:00,64.38,64.4,64.23,64.28,168700.0,47.8573,47.8721,47.7457,47.7829,168700.0
2008-08-13 13:45:00,64.28,64.35,64.17,64.21,109500.0,47.7829,47.835,47.7011,47.7309,109500.0
2008-08-13 13:50:00,64.2,64.26,64.2,64.26,54800.0,47.7234,47.7681,47.7234,47.7681,54800.0
2008-08-13 13:55:00,64.27,64.3,64.25,64.29,54200.0,47.7755,47.7978,47.7606,47.7904,54200.0
2008-08-13 14:00:00,64.27,64.32,64.24,64.29,95000.0,47.7755,47.8127,47.7532,47.7904,95000.0
2008-08-13 14:05:00,64.28,64.3,64.23,64.29,77300.0,47.7829,47.7978,47.7457,47.7904,77300.0
2008-08-13 14:10:00,64.29,64.3,64.2,64.22,77800.0,47.7904,47.7978,47.7234,47.7383,77800.0
2008-08-13 14:15:00,64.23,64.25,64.17,64.2,53700.0,47.7457,47.7606,47.7011,47.7234,53700.0
2008-08-13 14:20:00,64.2,64.2,64.09,64.17,118600.0,47.7234,47.7234,47.6417,47.7011,118600.0
2008-08-13 14:25:00,64.17,64.2,64.05,64.11,75200.0,47.7011,47.7234,47.6119,47.6565,75200.0
2008-08-13 14:30:00,64.11,64.15,64.03,64.15,57800.0,47.6565,47.6863,47.5971,47.6863,57800.0
2008-08-13 14:35:00,64.15,64.19,64.12,64.19,52200.0,47.6863,47.716,47.664,47.716,52200.0
2008-08-13 14:40:00,64.18,64.35,64.18,64.28,129600.0,47.7086,47.835,47.7086,47.7829,129600.0
2008-08-13 14:45:00,64.29,64.3,64.21,64.22,76600.0,47.7904,47.7978,47.7309,47.7383,76600.0
2008-08-13 14:50:00,64.22,64.23,64.12,64.16,34600.0,47.7383,47.7457,47.664,47.6937,34600.0
2008-08-13 14:55:00,64.16,64.23,64.11,64.18,129300.0,47.6937,47.7457,47.6565,47.7086,129300.0
2008-08-13 15:00:00,64.19,64.22,64.15,64.17,118500.0,47.716,47.7383,47.6863,47.7011,118500.0
2008-08-13 15:05:00,64.17,64.21,64.14,64.18,75800.0,47.7011,47.7309,47.6788,47.7086,75800.0
2008-08-13 15:10:00,64.18,64.27,64.15,64.25,88700.0,47.7086,47.7755,47.6863,47.7606,88700.0
2008-08-13 15:15:00,64.25,64.3,64.16,64.21,76600.0,47.7606,47.7978,47.6937,47.7309,76600.0
2008-08-13 15:20:00,64.2,64.25,64.15,64.25,115500.0,47.7234,47.7606,47.6863,47.7606,115500.0
2008-08-13 15:25:00,64.25,64.26,64.15,64.22,155200.0,47.7606,47.7681,47.6863,47.7383,155200.0
2008-08-13 15:30:00,64.2,64.25,64.08,64.15,225500.0,47.7234,47.7606,47.6342,47.6863,225500.0
2008-08-13 15:35:00,64.15,64.15,64.05,64.06,190300.0,47.6863,47.6863,47.6119,47.6194,190300.0
2008-08-13 15:40:00,64.07,64.15,64.0,64.03,191500.0,47.6268,47.6863,47.5748,47.5971,191500.0
2008-08-13 15:45:00,64.03,64.05,64.02,64.04,216500.0,47.5971,47.6119,47.5896,47.6045,216500.0
2008-08-13 15:50:00,64.04,64.17,64.01,64.17,268300.0,47.6045,47.7011,47.5822,47.7011,268300.0
2008-08-13 15:55:00,64.17,64.39,64.17,64.35,297400.0,47.7011,47.8647,47.7011,47.835,297400.0
2008-08-14 09:30:00,63.74,64.31,63.45,64.23,171200.0,47.3815,47.8052,47.1659,47.7457,171200.0
2008-08-14 09:35:00,64.22,64.85,64.2,64.78,157800.0,47.7383,48.2066,47.7234,48.1546,157800.0
2008-08-14 09:40:00,64.76,64.84,64.52,64.68,232400.0,48.1397,48.1992,47.9613,48.0803,232400.0
2008-08-14 09:45:00,64.66,64.81,64.38,64.38,92100.0,48.0654,48.1769,47.8573,47.8573,92100.0
2008-08-14 09:50:00,64.38,64.62,64.24,64.58,57200.0,47.8573,48.0357,47.7532,48.0059,57200.0
2008-08-14 09:55:00,64.58,65.13,64.51,65.08,83700.0,48.0059,48.4148,47.9539,48.3776,83700.0
2008-08-14 10:00:00,65.07,65.21,65.01,65.03,87700.0,48.3702,48.4742,48.3256,48.3404,87700.0
2008-08-14 10:05:00,65.02,65.03,64.74,64.74,81700.0,48.333,48.3404,48.1249,48.1249,81700.0
2008-08-14 10:10:00,64.74,64.76,64.49,64.55,84800.0,48.1249,48.1397,47.939,47.9836,84800.0
2008-08-14 10:15:00,64.52,64.75,64.45,64.66,87500.0,47.9613,48.1323,47.9093,48.0654,87500.0
2008-08-14 10:20:00,64.64,64.68,64.5,64.58,107400.0,48.0505,48.0803,47.9465,48.0059,107400.0
2008-08-14 10:25:00,64.54,64.75,64.43,64.75,87900.0,47.9762,48.1323,47.8944,48.1323,87900.0
2008-08-14 10:30:00,64.75,64.83,64.63,64.8,163300.0,48.1323,48.1918,48.0431,48.1695,163300.0
2008-08-14 10:35:00,64.8,64.99,64.78,64.96,138200.0,48.1695,48.3107,48.1546,48.2884,138200.0
2008-08-14 10:40:00,64.95,65.09,64.88,64.98,172600.0,48.281,48.385,48.2289,48.3033,172600.0
2008-08-14 10:45:00,65.02,65.1,64.81,64.82,150500.0,48.333,48.3925,48.1769,48.1843,150500.0
2008-08-14 10:50:00,64.82,65.02,64.8,64.92,75200.0,48.1843,48.333,48.1695,48.2587,75200.0
2008-08-14 10:55:00,64.91,64.95,64.71,64.83,71000.0,48.2512,48.281,48.1026,48.1918,71000.0
2008-08-14 11:00:00,64.83,64.95,64.8,64.94,38000.0,48.1918,48.281,48.1695,48.2735,38000.0
2008-08-14 11:05:00,64.95,65.02,64.88,64.97,109800.0,48.281,48.333,48.2289,48.2958,109800.0
2008-08-14 11:10:00,64.97,65.17,64.96,65.02,94400.0,48.2958,48.4445,48.2884,48.333,94400.0
2008-08-14 11:15:00,65.04,65.25,65.02,65.21,70300.0,48.3479,48.504,48.333,48.4742,70300.0
2008-08-14 11:20:00,65.21,65.22,65.05,65.06,81500.0,48.4742,48.4817,48.3553,48.3627,81500.0
2008-08-14 11:25:00,65.04,65.13,65.01,65.07,38500.0,48.3479,48.4148,48.3256,48.3702,38500.0
2008-08-14 11:30:00,65.06,65.08,65.01,65.05,45400.0,48.3627,48.3776,48.3256,48.3553,45400.0
2008-08-14 11:35:00,65.03,65.1,65.01,65.05,34400.0,48.3404,48.3925,48.3256,48.3553,34400.0
2008-08-14 11:40:00,65.05,65.12,65.0,65.07,58300.0,48.3553,48.4073,48.3181,48.3702,58300.0
2008-08-14 11:45:00,65.07,65.1,65.01,65.02,23000.0,48.3702,48.3925,48.3256,48.333,23000.0
2008-08-14 11:50:00,65.01,65.04,64.91,64.92,82200.0,48.3256,48.3479,48.2512,48.2587,82200.0
2008-08-14 11:55:00,64.91,65.03,64.9,64.94,71500.0,48.2512,48.3404,48.2438,48.2735,71500.0
2008-08-14 12:00:00,64.93,65.01,64.78,64.78,110500.0,48.2661,48.3256,48.1546,48.1546,110500.0
2008-08-14 12:05:00,64.78,65.0,64.75,64.95,71100.0,48.1546,48.3181,48.1323,48.281,71100.0
2008-08-14 12:10:00,64.96,65.12,64.95,65.0,94000.0,48.2884,48.4073,48.281,48.3181,94000.0
2008-08-14 12:15:00,64.98,65.09,64.98,65.05,134900.0,48.3033,48.385,48.3033,48.3553,134900.0
2008-08-14 12:20:00,65.05,65.09,65.01,65.04,68800.0,48.3553,48.385,48.3256,48.3479,68800.0
2008-08-14 12:25:00,65.05,65.06,64.93,64.94,57900.0,48.3553,48.3627,48.2661,48.2735,57900.0
2008-08-14 12:30:00,64.94,65.1,64.92,65.1,70500.0,48.2735,48.3925,48.2587,48.3925,70500.0
2008-08-14 12:35:00,65.1,65.15,65.05,65.09,76100.0,48.3925,48.4296,48.3553,48.385,76100.0
2008-08-14 12:40:00,65.09,65.43,65.07,65.39,225500.0,48.385,48.6378,48.3702,48.608,225500.0
2008-08-14 12:45:00,65.39,65.39,65.29,65.36,133200.0,48.608,48.608,48.5337,48.5857,133200.0
2008-08-14 12:50:00,65.36,65.36,65.29,65.31,76600.0,48.5857,48.5857,48.5337,48.5486,76600.0
2008-08-14 12:55:00,65.33,65.35,65.19,65.21,35300.0,48.5634,48.5783,48.4594,48.4742,35300.0
2008-08-14 13:00:00,65.22,65.28,65.21,65.25,73200.0,48.4817,48.5263,48.4742,48.504,73200.0
2008-08-14 13:05:00,65.24,65.29,64.93,65.22,61800.0,48.4965,48.5337,48.2661,48.4817,61800.0
2008-08-14 13:10:00,65.22,65.27,65.16,65.25,55200.0,48.4817,48.5188,48.4371,48.504,55200.0
2008-08-14 13:15:00,65.26,65.33,65.23,65.24,71000.0,48.5114,48.5634,48.4891,48.4965,71000.0
2008-08-14 13:20:00,65.24,65.31,65.18,65.22,67600.0,48.4965,48.5486,48.4519,48.4817,67600.0
2008-08-14 13:25:00,65.22,65.23,65.13,65.14,41200.0,48.4817,48.4891,48.4148,48.4222,41200.0
2008-08-14 13:30:00,65.14,65.14,64.98,65.0,83800.0,48.4222,48.4222,48.3033,48.3181,83800.0
2008-08-14 13:35:00,64.99,65.22,64.94,65.2,71500.0,48.3107,48.4817,48.2735,48.4668,71500.0
2008-08-14 13:40:00,65.2,65.28,65.16,65.23,48400.0,48.4668,48.5263,48.4371,48.4891,48400.0
2008-08-14 13:45:00,65.23,65.25,65.05,65.25,85200.0,48.4891,48.504,48.3553,48.504,85200.0
2008-08-14 13:50:00,65.25,65.3,65.16,65.27,28100.0,48.504,48.5411,48.4371,48.5188,28100.0
2008-08-14 13:55:00,65.28,65.32,65.14,65.23,26800.0,48.5263,48.556,48.4222,48.4891,26800.0
2008-08-14 14:00:00,65.24,65.25,65.14,65.23,63600.0,48.4965,48.504,48.4222,48.4891,63600.0
2008-08-14 14:05:00,65.23,65.25,65.11,65.21,30000.0,48.4891,48.504,48.3999,48.4742,30000.0
2008-08-14 14:10:00,65.2,65.25,64.98,65.16,35100.0,48.4668,48.504,48.3033,48.4371,35100.0
2008-08-14 14:15:00,65.14,65.25,65.13,65.24,47300.0,48.4222,48.504,48.4148,48.4965,47300.0
2008-08-14 14:20:00,65.24,65.25,65.0,65.01,58200.0,48.4965,48.504,48.3181,48.3256,58200.0
2008-08-14 14:25:00,65.0,65.08,64.97,65.0,37300.0,48.3181,48.3776,48.2958,48.3181,37300.0
2008-08-14 14:30:00,65.0,65.04,64.94,64.95,38000.0,48.3181,48.3479,48.2735,48.281,38000.0
2008-08-14 14:35:00,64.95,64.99,64.95,64.95,28100.0,48.281,48.3107,48.281,48.281,28100.0
2008-08-14 14:40:00,64.95,65.05,64.92,64.92,40700.0,48.281,48.3553,48.2587,48.2587,40700.0
2008-08-14 14:45:00,64.93,64.93,64.72,64.78,108600.0,48.2661,48.2661,48.11,48.1546,108600.0
2008-08-14 14:50:00,64.78,64.8,64.77,64.79,63000.0,48.1546,48.1695,48.1472,48.162,63000.0
2008-08-14 14:55:00,64.8,64.8,64.75,64.75,33800.0,48.1695,48.1695,48.1323,48.1323,33800.0
2008-08-14 15:00:00,64.75,64.79,64.7,64.73,65200.0,48.1323,48.162,48.0951,48.1174,65200.0
2008-08-14 15:05:00,64.73,64.79,64.67,64.74,57100.0,48.1174,48.162,48.0728,48.1249,57100.0
2008-08-14 15:10:00,64.74,64.79,64.7,64.74,45500.0,48.1249,48.162,48.0951,48.1249,45500.0
2008-08-14 15:15:00,64.74,64.92,64.74,64.88,54800.0,48.1249,48.2587,48.1249,48.2289,54800.0
2008-08-14 15:20:00,64.89,64.89,64.68,64.7,82500.0,48.2364,48.2364,48.0803,48.0951,82500.0
2008-08-14 15:25:00,64.7,64.7,64.54,64.63,99300.0,48.0951,48.0951,47.9762,48.0431,99300.0
2008-08-14 15:30:00,64.63,64.73,64.58,64.68,116100.0,48.0431,48.1174,48.0059,48.0803,116100.0
2008-08-14 15:35:00,64.67,64.79,64.57,64.74,273200.0,48.0728,48.162,47.9985,48.1249,273200.0
2008-08-14 15:40:00,64.74,64.75,64.67,64.69,204400.0,48.1249,48.1323,48.0728,48.0877,204400.0
2008-08-14 15:45:00,64.71,64.73,64.59,64.66,149700.0,48.1026,48.1174,48.0134,48.0654,149700.0
2008-08-14 15:50:00,64.66,64.75,64.65,64.73,147800.0,48.0654,48.1323,48.058,48.1174,147800.0
2008-08-14 15:55:00,64.73,64.86,64.72,64.83,154200.0,48.1174,48.2141,48.11,48.1918,154200.0
2008-08-15 09:30:00,64.77,65.31,64.75,65.13,700800.0,48.1472,48.5486,48.1323,48.4148,700800.0
2008-08-15 09:35:00,65.16,65.33,65.05,65.16,81100.0,48.4371,48.5634,48.3553,48.4371,81100.0
2008-08-15 09:40:00,65.18,65.27,65.0,65.05,201200.0,48.4519,48.5188,48.3181,48.3553,201200.0
2008-08-15 09:45:00,65.05,65.05,64.81,64.82,190300.0,48.3553,48.3553,48.1769,48.1843,190300.0
2008-08-15 09:50:00,64.82,64.82,64.14,64.54,327600.0,48.1843,48.1843,47.6788,47.9762,327600.0
2008-08-15 09:55:00,64.56,64.61,64.38,64.45,108900.0,47.9911,48.0282,47.8573,47.9093,108900.0
2008-08-15 10:00:00,64.45,64.47,64.25,64.35,76300.0,47.9093,47.9242,47.7606,47.835,76300.0
2008-08-15 10:05:00,64.38,64.4,63.82,64.1,221100.0,47.8573,47.8721,47.441,47.6491,221100.0
2008-08-15 10:10:00,64.11,64.45,64.09,64.41,119100.0,47.6565,47.9093,47.6417,47.8796,119100.0
2008-08-15 10:15:00,64.44,64.62,64.44,64.48,71400.0,47.9019,48.0357,47.9019,47.9316,71400.0
2008-08-15 10:20:00,64.5,64.5,64.28,64.38,91900.0,47.9465,47.9465,47.7829,47.8573,91900.0
2008-08-15 10:25:00,64.39,64.48,64.23,64.23,114000.0,47.8647,47.9316,47.7457,47.7457,114000.0
2008-08-15 10:30:00,64.22,64.48,64.22,64.28,125300.0,47.7383,47.9316,47.7383,47.7829,125300.0
2008-08-15 10:35:00,64.28,64.38,64.18,64.2,226100.0,47.7829,47.8573,47.7086,47.7234,226100.0
2008-08-15 10:40:00,64.22,64.48,64.19,64.48,68400.0,47.7383,47.9316,47.716,47.9316,68400.0
2008-08-15 10:45:00,64.48,64.52,64.42,64.46,51800.0,47.9316,47.9613,47.887,47.9167,51800.0
2008-08-15 10:50:00,64.47,64.51,64.3,64.4,225400.0,47.9242,47.9539,47.7978,47.8721,225400.0
2008-08-15 10:55:00,64.42,64.61,64.4,64.56,72300.0,47.887,48.0282,47.8721,47.9911,72300.0
2008-08-15 11:00:00,64.57,64.57,64.42,64.51,48600.0,47.9985,47.9985,47.887,47.9539,48600.0
2008-08-15 11:05:00,64.52,64.53,64.43,64.52,45100.0,47.9613,47.9688,47.8944,47.9613,45100.0
2008-08-15 11:10:00,64.51,64.65,64.46,64.58,35300.0,47.9539,48.058,47.9167,48.0059,35300.0
2008-08-15 11:15:00,64.58,64.74,64.51,64.51,71500.0,48.0059,48.1249,47.9539,47.9539,71500.0
2008-08-15 11:20:00,64.52,64.56,64.48,64.51,37200.0,47.9613,47.9911,47.9316,47.9539,37200.0
2008-08-15 11:25:00,64.53,64.7,64.53,64.66,67100.0,47.9688,48.0951,47.9688,48.0654,67100.0
2008-08-15 11:30:00,64.67,64.87,64.65,64.86,59700.0,48.0728,48.2215,48.058,48.2141,59700.0
2008-08-15 11:35:00,64.85,64.88,64.57,64.58,113500.0,48.2066,48.2289,47.9985,48.0059,113500.0
2008-08-15 11:40:00,64.59,64.62,64.49,64.6,38000.0,48.0134,48.0357,47.939,48.0208,38000.0
2008-08-15 11:45:00,64.59,64.59,64.45,64.58,36000.0,48.0134,48.0134,47.9093,48.0059,36000.0
2008-08-15 11:50:00,64.58,64.69,64.56,64.64,25000.0,48.0059,48.0877,47.9911,48.0505,25000.0
2008-08-15 11:55:00,64.63,64.68,64.55,64.61,48200.0,48.0431,48.0803,47.9836,48.0282,48200.0
2008-08-15 12:00:00,64.62,64.66,64.57,64.65,25800.0,48.0357,48.0654,47.9985,48.058,25800.0
2008-08-15 12:05:00,64.64,64.75,64.56,64.56,30200.0,48.0505,48.1323,47.9911,47.9911,30200.0
2008-08-15 12:10:00,64.56,64.56,64.45,64.53,37500.0,47.9911,47.9911,47.9093,47.9688,37500.0
2008-08-15 12:15:00,64.49,64.69,64.49,64.67,37800.0,47.939,48.0877,47.939,48.0728,37800.0
2008-08-15 12:20:00,64.67,64.79,64.67,64.76,96800.0,48.0728,48.162,48.0728,48.1397,96800.0
2008-08-15 12:25:00,64.75,64.76,64.56,64.63,43700.0,48.1323,48.1397,47.9911,48.0431,43700.0
2008-08-15 12:30:00,64.63,64.68,64.54,64.56,34600.0,48.0431,48.0803,47.9762,47.9911,34600.0
2008-08-15 12:35:00,64.56,64.77,64.56,64.73,46500.0,47.9911,48.1472,47.9911,48.1174,46500.0
2008-08-15 12:40:00,64.73,64.76,64.64,64.76,44900.0,48.1174,48.1397,48.0505,48.1397,44900.0
2008-08-15 12:45:00,64.77,64.89,64.74,64.83,35200.0,48.1472,48.2364,48.1249,48.1918,35200.0
2008-08-15 12:50:00,64.83,64.96,64.83,64.87,38700.0,48.1918,48.2884,48.1918,48.2215,38700.0
2008-08-15 12:55:00,64.87,64.88,64.8,64.8,30800.0,48.2215,48.2289,48.1695,48.1695,30800.0
2008-08-15 13:00:00,64.8,64.86,64.8,64.83,26300.0,48.1695,48.2141,48.1695,48.1918,26300.0
2008-08-15 13:05:00,64.81,64.83,64.71,64.78,43100.0,48.1769,48.1918,48.1026,48.1546,43100.0
2008-08-15 13:10:00,64.78,64.79,64.66,64.71,28300.0,48.1546,48.162,48.0654,48.1026,28300.0
2008-08-15 13:15:00,64.71,64.71,64.58,64.63,41900.0,48.1026,48.1026,48.0059,48.0431,41900.0
2008-08-15 13:20:00,64.63,64.67,64.6,64.61,24000.0,48.0431,48.0728,48.0208,48.0282,24000.0
2008-08-15 13:25:00,64.61,64.66,64.57,64.6,41700.0,48.0282,48.0654,47.9985,48.0208,41700.0
2008-08-15 13:30:00,64.6,64.73,64.59,64.71,23800.0,48.0208,48.1174,48.0134,48.1026,23800.0
2008-08-15 13:35:00,64.69,64.8,64.69,64.71,15600.0,48.0877,48.1695,48.0877,48.1026,15600.0
2008-08-15 13:40:00,64.7,64.74,64.65,64.69,18300.0,48.0951,48.1249,48.058,48.0877,18300.0
2008-08-15 13:45:00,64.68,64.68,64.61,64.67,23300.0,48.0803,48.0803,48.0282,48.0728,23300.0
2008-08-15 13:50:00,64.68,64.69,64.6,64.63,35600.0,48.0803,48.0877,48.0208,48.0431,35600.0
2008-08-15 13:55:00,64.63,64.67,64.61,64.61,23300.0,48.0431,48.0728,48.0282,48.0282,23300.0
2008-08-15 14:00:00,64.62,64.65,64.55,64.57,41700.0,48.0357,48.058,47.9836,47.9985,41700.0
2008-08-15 14:05:00,64.58,64.58,64.49,64.49,44400.0,48.0059,48.0059,47.939,47.939,44400.0
2008-08-15 14:10:00,64.49,64.59,64.48,64.51,32700.0,47.939,48.0134,47.9316,47.9539,32700.0
2008-08-15 14:15:00,64.51,64.59,64.48,64.56,24900.0,47.9539,48.0134,47.9316,47.9911,24900.0
2008-08-15 14:20:00,64.57,64.6,64.5,64.56,33800.0,47.9985,48.0208,47.9465,47.9911,33800.0
2008-08-15 14:25:00,64.57,64.58,64.45,64.52,50500.0,47.9985,48.0059,47.9093,47.9613,50500.0
2008-08-15 14:30:00,64.52,64.56,64.49,64.53,20700.0,47.9613,47.9911,47.939,47.9688,20700.0
2008-08-15 14:35:00,64.54,64.56,64.5,64.53,59700.0,47.9762,47.9911,47.9465,47.9688,59700.0
2008-08-15 14:40:00,64.53,64.53,64.46,64.49,74700.0,47.9688,47.9688,47.9167,47.939,74700.0
2008-08-15 14:45:00,64.48,64.49,64.46,64.46,28700.0,47.9316,47.939,47.9167,47.9167,28700.0
2008-08-15 14:50:00,64.48,64.51,64.46,64.47,75600.0,47.9316,47.9539,47.9167,47.9242,75600.0
2008-08-15 14:55:00,64.48,64.49,64.43,64.44,65700.0,47.9316,47.939,47.8944,47.9019,65700.0
2008-08-15 15:00:00,64.44,64.5,64.44,64.44,182000.0,47.9019,47.9465,47.9019,47.9019,182000.0
2008-08-15 15:05:00,64.44,64.48,64.42,64.46,126400.0,47.9019,47.9316,47.887,47.9167,126400.0
2008-08-15 15:10:00,64.46,64.47,64.43,64.46,47200.0,47.9167,47.9242,47.8944,47.9167,47200.0
2008-08-15 15:15:00,64.46,64.48,64.44,64.48,79000.0,47.9167,47.9316,47.9019,47.9316,79000.0
2008-08-15 15:20:00,64.47,64.51,64.46,64.49,156200.0,47.9242,47.9539,47.9167,47.939,156200.0
2008-08-15 15:25:00,64.49,64.51,64.47,64.5,113600.0,47.939,47.9539,47.9242,47.9465,113600.0
2008-08-15 15:30:00,64.51,64.57,64.5,64.54,109300.0,47.9539,47.9985,47.9465,47.9762,109300.0
2008-08-15 15:35:00,64.53,64.55,64.44,64.44,183500.0,47.9688,47.9836,47.9019,47.9019,183500.0
2008-08-15 15:40:00,64.45,64.48,64.27,64.28,162600.0,47.9093,47.9316,47.7755,47.7829,162600.0
2008-08-15 15:45:00,64.28,64.32,64.22,64.3,183200.0,47.7829,47.8127,47.7383,47.7978,183200.0
2008-08-15 15:50:00,64.3,64.52,64.29,64.49,326700.0,47.7978,47.9613,47.7904,47.939,326700.0
2008-08-15 15:55:00,64.48,64.5,64.29,64.38,553800.0,47.9316,47.9465,47.7904,47.8573,553800.0
2008-08-18 09:30:00,64.5,65.22,64.5,65.16,71800.0,47.9465,48.4817,47.9465,48.4371,71800.0
2008-08-18 09:35:00,65.15,65.15,64.58,64.9,57100.0,48.4296,48.4296,48.0059,48.2438,57100.0
2008-08-18 09:40:00,64.89,65.11,64.85,64.99,67700.0,48.2364,48.3999,48.2066,48.3107,67700.0
2008-08-18 09:45:00,64.99,65.09,64.76,64.95,66200.0,48.3107,48.385,48.1397,48.281,66200.0
2008-08-18 09:50:00,64.97,65.06,64.75,64.93,112200.0,48.2958,48.3627,48.1323,48.2661,112200.0
2008-08-18 09:55:00,64.94,64.98,64.76,64.93,48100.0,48.2735,48.3033,48.1397,48.2661,48100.0
2008-08-18 10:00:00,64.88,64.88,64.6,64.64,91500.0,48.2289,48.2289,48.0208,48.0505,91500.0
2008-08-18 10:05:00,64.64,64.72,64.35,64.35,87300.0,48.0505,48.11,47.835,47.835,87300.0
2008-08-18 10:10:00,64.37,64.48,64.22,64.48,81000.0,47.8498,47.9316,47.7383,47.9316,81000.0
2008-08-18 10:15:00,64.47,64.55,64.03,64.15,77000.0,47.9242,47.9836,47.5971,47.6863,77000.0
2008-08-18 10:20:00,64.16,64.19,64.0,64.07,84300.0,47.6937,47.716,47.5748,47.6268,84300.0
2008-08-18 10:25:00,64.07,64.19,64.06,64.18,37400.0,47.6268,47.716,47.6194,47.7086,37400.0
2008-08-18 10:30:00,64.18,64.21,64.04,64.14,93400.0,47.7086,47.7309,47.6045,47.6788,93400.0
2008-08-18 10:35:00,64.17,64.38,64.14,64.31,91800.0,47.7011,47.8573,47.6788,47.8052,91800.0
2008-08-18 10:40:00,64.32,64.52,64.31,64.43,55300.0,47.8127,47.9613,47.8052,47.8944,55300.0
2008-08-18 10:45:00,64.46,64.48,64.35,64.39,32500.0,47.9167,47.9316,47.835,47.8647,32500.0
2008-08-18 10:50:00,64.41,64.6,64.36,64.43,61300.0,47.8796,48.0208,47.8424,47.8944,61300.0
2008-08-18 10:55:00,64.42,64.5,64.41,64.47,20900.0,47.887,47.9465,47.8796,47.9242,20900.0
2008-08-18 11:00:00,64.47,64.53,64.26,64.28,39700.0,47.9242,47.9688,47.7681,47.7829,39700.0
2008-08-18 11:05:00,64.28,64.49,64.27,64.47,59000.0,47.7829,47.939,47.7755,47.9242,59000.0
2008-08-18 11:10:00,64.47,64.56,64.46,64.54,34300.0,47.9242,47.9911,47.9167,47.9762,34300.0
2008-08-18 11:15:00,64.53,64.54,64.31,64.36,23100.0,47.9688,47.9762,47.8052,47.8424,23100.0
2008-08-18 11:20:00,64.38,64.46,64.34,64.38,15700.0,47.8573,47.9167,47.8275,47.8573,15700.0
2008-08-18 11:25:00,64.38,64.38,64.25,64.38,20000.0,47.8573,47.8573,47.7606,47.8573,20000.0
2008-08-18 11:30:00,64.37,64.39,64.3,64.32,23500.0,47.8498,47.8647,47.7978,47.8127,23500.0
2008-08-18 11:35:00,64.33,64.4,64.29,64.35,31400.0,47.8201,47.8721,47.7904,47.835,31400.0
2008-08-18 11:40:00,64.35,64.37,64.25,64.3,39100.0,47.835,47.8498,47.7606,47.7978,39100.0
2008-08-18 11:45:00,64.31,64.35,64.25,64.3,32500.0,47.8052,47.835,47.7606,47.7978,32500.0
2008-08-18 11:50:00,64.29,64.37,64.29,64.31,28300.0,47.7904,47.8498,47.7904,47.8052,28300.0
2008-08-18 11:55:00,64.31,64.32,63.9,63.9,76500.0,47.8052,47.8127,47.5004,47.5004,76500.0
2008-08-18 12:00:00,63.92,63.93,63.66,63.78,79900.0,47.5153,47.5227,47.322,47.4112,79900.0
2008-08-18 12:05:00,63.78,63.82,63.72,63.79,36200.0,47.4112,47.441,47.3666,47.4187,36200.0
2008-08-18 12:10:00,63.79,63.86,63.79,63.79,23600.0,47.4187,47.4707,47.4187,47.4187,23600.0
2008-08-18 12:15:00,63.79,63.86,63.7,63.71,49100.0,47.4187,47.4707,47.3518,47.3592,49100.0
2008-08-18 12:20:00,63.71,63.77,63.66,63.71,28800.0,47.3592,47.4038,47.322,47.3592,28800.0
2008-08-18 12:25:00,63.7,63.82,63.7,63.78,18300.0,47.3518,47.441,47.3518,47.4112,18300.0
2008-08-18 12:30:00,63.81,63.88,63.75,63.8,37900.0,47.4335,47.4856,47.3889,47.4261,37900.0
2008-08-18 12:35:00,63.81,63.82,63.69,63.79,26900.0,47.4335,47.441,47.3443,47.4187,26900.0
2008-08-18 12:40:00,63.8,63.8,63.5,63.53,82900.0,47.4261,47.4261,47.2031,47.2254,82900.0
2008-08-18 12:45:00,63.52,63.55,63.42,63.52,60100.0,47.218,47.2403,47.1436,47.218,60100.0
2008-08-18 12:50:00,63.53,63.54,63.28,63.3,83600.0,47.2254,47.2328,47.0396,47.0544,83600.0
2008-08-18 12:55:00,63.3,63.35,63.22,63.28,91100.0,47.0544,47.0916,46.995,47.0396,91100.0
2008-08-18 13:00:00,63.28,63.4,63.27,63.28,46400.0,47.0396,47.1288,47.0321,47.0396,46400.0
2008-08-18 13:05:00,63.31,63.38,63.25,63.36,38700.0,47.0619,47.1139,47.0173,47.099,38700.0
2008-08-18 13:10:00,63.35,63.37,63.26,63.28,33100.0,47.0916,47.1065,47.0247,47.0396,33100.0
2008-08-18 13:15:00,63.27,63.32,63.26,63.29,29100.0,47.0321,47.0693,47.0247,47.047,29100.0
2008-08-18 13:20:00,63.29,63.46,63.26,63.43,34000.0,47.047,47.1734,47.0247,47.1511,34000.0
2008-08-18 13:25:00,63.44,63.48,63.31,63.34,38000.0,47.1585,47.1882,47.0619,47.0842,38000.0
2008-08-18 13:30:00,63.34,63.43,63.31,63.38,34100.0,47.0842,47.1511,47.0619,47.1139,34100.0
2008-08-18 13:35:00,63.38,63.52,63.35,63.46,47700.0,47.1139,47.218,47.0916,47.1734,47700.0
2008-08-18 13:40:00,63.46,63.51,63.35,63.48,30900.0,47.1734,47.2105,47.0916,47.1882,30900.0
2008-08-18 13:45:00,63.49,63.49,63.26,63.28,57700.0,47.1957,47.1957,47.0247,47.0396,57700.0
2008-08-18 13:50:00,63.29,63.41,63.28,63.35,74300.0,47.047,47.1362,47.0396,47.0916,74300.0
2008-08-18 13:55:00,63.35,63.43,63.28,63.28,109500.0,47.0916,47.1511,47.0396,47.0396,109500.0
2008-08-18 14:00:00,63.28,63.35,63.25,63.31,45600.0,47.0396,47.0916,47.0173,47.0619,45600.0
2008-08-18 14:05:00,63.32,63.35,63.21,63.24,51100.0,47.0693,47.0916,46.9875,47.0098,51100.0
2008-08-18 14:10:00,63.24,63.38,63.24,63.37,48200.0,47.0098,47.1139,47.0098,47.1065,48200.0
2008-08-18 14:15:00,63.36,63.36,63.21,63.22,45500.0,47.099,47.099,46.9875,46.995,45500.0
2008-08-18 14:20:00,63.23,63.35,63.18,63.21,63100.0,47.0024,47.0916,46.9652,46.9875,63100.0
2008-08-18 14:25:00,63.2,63.4,63.2,63.36,44600.0,46.9801,47.1288,46.9801,47.099,44600.0
2008-08-18 14:30:00,63.38,63.41,63.27,63.33,50500.0,47.1139,47.1362,47.0321,47.0767,50500.0
2008-08-18 14:35:00,63.33,63.39,63.3,63.37,26800.0,47.0767,47.1213,47.0544,47.1065,26800.0
2008-08-18 14:40:00,63.35,63.44,63.33,63.41,34100.0,47.0916,47.1585,47.0767,47.1362,34100.0
2008-08-18 14:45:00,63.4,63.44,63.37,63.43,27100.0,47.1288,47.1585,47.1065,47.1511,27100.0
2008-08-18 14:50:00,63.43,63.46,63.36,63.36,30700.0,47.1511,47.1734,47.099,47.099,30700.0
2008-08-18 14:55:00,63.36,63.43,63.32,63.41,21100.0,47.099,47.1511,47.0693,47.1362,21100.0
2008-08-18 15:00:00,63.4,63.4,63.28,63.3,79300.0,47.1288,47.1288,47.0396,47.0544,79300.0
2008-08-18 15:05:00,63.3,63.37,63.2,63.31,48300.0,47.0544,47.1065,46.9801,47.0619,48300.0
2008-08-18 15:10:00,63.33,63.5,63.29,63.5,43700.0,47.0767,47.2031,47.047,47.2031,43700.0
2008-08-18 15:15:00,63.49,63.49,63.35,63.43,40400.0,47.1957,47.1957,47.0916,47.1511,40400.0
2008-08-18 15:20:00,63.44,63.5,63.32,63.42,81500.0,47.1585,47.2031,47.0693,47.1436,81500.0
2008-08-18 15:25:00,63.41,63.49,63.4,63.42,89000.0,47.1362,47.1957,47.1288,47.1436,89000.0
2008-08-18 15:30:00,63.43,63.44,63.35,63.42,55900.0,47.1511,47.1585,47.0916,47.1436,55900.0
2008-08-18 15:35:00,63.42,63.59,63.4,63.44,113300.0,47.1436,47.27,47.1288,47.1585,113300.0
2008-08-18 15:40:00,63.44,63.5,63.25,63.3,144600.0,47.1585,47.2031,47.0173,47.0544,144600.0
2008-08-18 15:45:00,63.29,63.44,63.27,63.4,136300.0,47.047,47.1585,47.0321,47.1288,136300.0
2008-08-18 15:50:00,63.4,63.59,63.38,63.57,143800.0,47.1288,47.27,47.1139,47.2551,143800.0
2008-08-18 15:55:00,63.56,63.66,63.54,63.66,190900.0,47.2477,47.322,47.2328,47.322,190900.0
2008-08-19 09:30:00,63.48,64.19,63.03,63.05,88000.0,47.1882,47.716,46.8537,46.8686,88000.0
2008-08-19 09:35:00,63.05,63.26,63.04,63.13,51600.0,46.8686,47.0247,46.8612,46.9281,51600.0
2008-08-19 09:40:00,63.16,63.16,62.97,63.04,99800.0,46.9504,46.9504,46.8091,46.8612,99800.0
2008-08-19 09:45:00,63.04,63.18,62.99,62.99,224600.0,46.8612,46.9652,46.824,46.824,224600.0
2008-08-19 09:50:00,62.99,63.13,62.92,63.1,143800.0,46.824,46.9281,46.772,46.9058,143800.0
2008-08-19 09:55:00,63.1,63.15,62.98,63.0,74800.0,46.9058,46.9429,46.8166,46.8314,74800.0
2008-08-19 10:00:00,63.0,63.1,62.96,62.99,71900.0,46.8314,46.9058,46.8017,46.824,71900.0
2008-08-19 10:05:00,62.99,63.08,62.96,63.04,110000.0,46.824,46.8909,46.8017,46.8612,110000.0
2008-08-19 10:10:00,63.03,63.06,62.97,63.03,82600.0,46.8537,46.876,46.8091,46.8537,82600.0
2008-08-19 10:15:00,63.02,63.08,62.99,63.05,50700.0,46.8463,46.8909,46.824,46.8686,50700.0
2008-08-19 10:20:00,63.05,63.09,63.01,63.04,59100.0,46.8686,46.8983,46.8389,46.8612,59100.0
2008-08-19 10:25:00,63.05,63.1,63.01,63.04,72900.0,46.8686,46.9058,46.8389,46.8612,72900.0
2008-08-19 10:30:00,63.04,63.09,63.01,63.03,83700.0,46.8612,46.8983,46.8389,46.8537,83700.0
2008-08-19 10:35:00,63.02,63.08,62.99,63.05,76500.0,46.8463,46.8909,46.824,46.8686,76500.0
2008-08-19 10:40:00,63.04,63.11,63.0,63.05,151700.0,46.8612,46.9132,46.8314,46.8686,151700.0
2008-08-19 10:45:00,63.02,63.05,63.01,63.02,42600.0,46.8463,46.8686,46.8389,46.8463,42600.0
2008-08-19 10:50:00,63.01,63.05,62.99,63.04,100500.0,46.8389,46.8686,46.824,46.8612,100500.0
2008-08-19 10:55:00,63.02,63.06,63.01,63.03,43200.0,46.8463,46.876,46.8389,46.8537,43200.0
2008-08-19 11:00:00,63.03,63.03,62.98,62.99,111100.0,46.8537,46.8537,46.8166,46.824,111100.0
2008-08-19 11:05:00,62.99,63.02,62.95,62.98,116200.0,46.824,46.8463,46.7943,46.8166,116200.0
2008-08-19 11:10:00,62.98,63.04,62.95,63.0,65700.0,46.8166,46.8612,46.7943,46.8314,65700.0
2008-08-19 11:15:00,63.0,63.02,62.93,62.94,93300.0,46.8314,46.8463,46.7794,46.7868,93300.0
2008-08-19 11:20:00,62.94,63.02,62.92,63.02,73600.0,46.7868,46.8463,46.772,46.8463,73600.0
2008-08-19 11:25:00,63.01,63.08,62.99,63.05,51900.0,46.8389,46.8909,46.824,46.8686,51900.0
2008-08-19 11:30:00,63.03,63.06,63.01,63.04,36400.0,46.8537,46.876,46.8389,46.8612,36400.0
2008-08-19 11:35:00,63.04,63.05,62.95,62.97,63300.0,46.8612,46.8686,46.7943,46.8091,63300.0
2008-08-19 11:40:00,62.98,63.07,62.97,62.98,47000.0,46.8166,46.8835,46.8091,46.8166,47000.0
2008-08-19 11:45:00,62.98,62.99,62.92,62.94,61300.0,46.8166,46.824,46.772,46.7868,61300.0
2008-08-19 11:50:00,62.94,62.98,62.93,62.95,67700.0,46.7868,46.8166,46.7794,46.7943,67700.0
2008-08-19 11:55:00,62.95,62.96,62.8,62.8,102100.0,46.7943,46.8017,46.6828,46.6828,102100.0
2008-08-19 12:00:00,62.8,62.85,62.73,62.74,149600.0,46.6828,46.7199,46.6307,46.6381,149600.0
2008-08-19 12:05:00,62.74,62.77,62.62,62.7,97000.0,46.6381,46.6605,46.5489,46.6084,97000.0
2008-08-19 12:10:00,62.71,62.87,62.71,62.82,45100.0,46.6158,46.7348,46.6158,46.6976,45100.0
2008-08-19 12:15:00,62.82,62.99,62.79,62.99,44300.0,46.6976,46.824,46.6753,46.824,44300.0
2008-08-19 12:20:00,62.97,63.03,62.97,62.98,45700.0,46.8091,46.8537,46.8091,46.8166,45700.0
2008-08-19 12:25:00,62.98,63.03,62.95,63.03,33900.0,46.8166,46.8537,46.7943,46.8537,33900.0
2008-08-19 12:30:00,63.03,63.03,62.95,63.03,23300.0,46.8537,46.8537,46.7943,46.8537,23300.0
2008-08-19 12:35:00,63.02,63.09,63.01,63.02,49400.0,46.8463,46.8983,46.8389,46.8463,49400.0
2008-08-19 12:40:00,63.02,63.05,62.95,63.03,47400.0,46.8463,46.8686,46.7943,46.8537,47400.0
2008-08-19 12:45:00,63.01,63.06,62.97,63.01,24300.0,46.8389,46.876,46.8091,46.8389,24300.0
2008-08-19 12:50:00,63.02,63.07,62.99,62.99,32400.0,46.8463,46.8835,46.824,46.824,32400.0
2008-08-19 12:55:00,63.0,63.05,62.96,63.0,38200.0,46.8314,46.8686,46.8017,46.8314,38200.0
2008-08-19 13:00:00,63.0,63.04,62.97,62.97,36900.0,46.8314,46.8612,46.8091,46.8091,36900.0
2008-08-19 13:05:00,62.96,63.05,62.95,63.02,26500.0,46.8017,46.8686,46.7943,46.8463,26500.0
2008-08-19 13:10:00,63.02,63.13,63.01,63.11,49400.0,46.8463,46.9281,46.8389,46.9132,49400.0
2008-08-19 13:15:00,63.1,63.1,63.01,63.08,54200.0,46.9058,46.9058,46.8389,46.8909,54200.0
2008-08-19 13:20:00,63.08,63.17,63.05,63.07,54600.0,46.8909,46.9578,46.8686,46.8835,54600.0
2008-08-19 13:25:00,63.06,63.14,63.05,63.08,30600.0,46.876,46.9355,46.8686,46.8909,30600.0
2008-08-19 13:30:00,63.08,63.25,63.02,63.07,84700.0,46.8909,47.0173,46.8463,46.8835,84700.0
2008-08-19 13:35:00,63.08,63.08,63.01,63.05,28600.0,46.8909,46.8909,46.8389,46.8686,28600.0
2008-08-19 13:40:00,63.04,63.15,63.0,63.03,81200.0,46.8612,46.9429,46.8314,46.8537,81200.0
2008-08-19 13:45:00,63.04,63.06,63.02,63.03,58700.0,46.8612,46.876,46.8463,46.8537,58700.0
2008-08-19 13:50:00,63.03,63.04,63.0,63.02,95800.0,46.8537,46.8612,46.8314,46.8463,95800.0
2008-08-19 13:55:00,63.01,63.11,62.73,62.8,220800.0,46.8389,46.9132,46.6307,46.6828,220800.0
2008-08-19 14:00:00,62.78,62.96,62.76,62.87,61600.0,46.6679,46.8017,46.653,46.7348,61600.0
2008-08-19 14:05:00,62.88,63.0,62.76,62.99,54000.0,46.7422,46.8314,46.653,46.824,54000.0
2008-08-19 14:10:00,62.96,63.0,62.91,62.94,45100.0,46.8017,46.8314,46.7645,46.7868,45100.0
2008-08-19 14:15:00,62.93,62.99,62.8,62.8,57800.0,46.7794,46.824,46.6828,46.6828,57800.0
2008-08-19 14:20:00,62.81,62.92,62.75,62.75,70500.0,46.6902,46.772,46.6456,46.6456,70500.0
2008-08-19 14:25:00,62.75,62.93,62.75,62.87,56600.0,46.6456,46.7794,46.6456,46.7348,56600.0
2008-08-19 14:30:00,62.86,62.93,62.83,62.86,45500.0,46.7274,46.7794,46.7051,46.7274,45500.0
2008-08-19 14:35:00,62.87,62.92,62.8,62.83,41000.0,46.7348,46.772,46.6828,46.7051,41000.0
2008-08-19 14:40:00,62.81,62.84,62.78,62.78,52300.0,46.6902,46.7125,46.6679,46.6679,52300.0
2008-08-19 14:45:00,62.79,62.89,62.79,62.87,42900.0,46.6753,46.7497,46.6753,46.7348,42900.0
2008-08-19 14:50:00,62.88,62.97,62.83,62.87,81800.0,46.7422,46.8091,46.7051,46.7348,81800.0
2008-08-19 14:55:00,62.85,62.85,62.74,62.82,112100.0,46.7199,46.7199,46.6381,46.6976,112100.0
2008-08-19 15:00:00,62.8,62.82,62.7,62.72,161300.0,46.6828,46.6976,46.6084,46.6233,161300.0
2008-08-19 15:05:00,62.72,62.82,62.71,62.75,90300.0,46.6233,46.6976,46.6158,46.6456,90300.0
2008-08-19 15:10:00,62.75,62.87,62.72,62.86,52400.0,46.6456,46.7348,46.6233,46.7274,52400.0
2008-08-19 15:15:00,62.87,62.88,62.74,62.75,65900.0,46.7348,46.7422,46.6381,46.6456,65900.0
2008-08-19 15:20:00,62.74,62.98,62.7,62.83,142900.0,46.6381,46.8166,46.6084,46.7051,142900.0
2008-08-19 15:25:00,62.84,62.94,62.8,62.85,76800.0,46.7125,46.7868,46.6828,46.7199,76800.0
2008-08-19 15:30:00,62.86,62.94,62.8,62.91,192400.0,46.7274,46.7868,46.6828,46.7645,192400.0
2008-08-19 15:35:00,62.91,62.93,62.81,62.9,96500.0,46.7645,46.7794,46.6902,46.7571,96500.0
2008-08-19 15:40:00,62.91,62.95,62.83,62.9,144700.0,46.7645,46.7943,46.7051,46.7571,144700.0
2008-08-19 15:45:00,62.91,63.05,62.88,62.91,104300.0,46.7645,46.8686,46.7422,46.7645,104300.0
2008-08-19 15:50:00,62.91,62.96,62.84,62.89,173400.0,46.7645,46.8017,46.7125,46.7497,173400.0
2008-08-19 15:55:00,62.89,63.0,62.84,63.0,186700.0,46.7497,46.8314,46.7125,46.8314,186700.0
2008-08-20 09:30:00,62.99,63.39,62.99,63.05,44800.0,46.824,47.1213,46.824,46.8686,44800.0
2008-08-20 09:35:00,63.03,63.12,62.95,63.1,59500.0,46.8537,46.9206,46.7943,46.9058,59500.0
2008-08-20 09:40:00,63.08,63.08,62.57,62.65,57300.0,46.8909,46.8909,46.5118,46.5712,57300.0
2008-08-20 09:45:00,62.65,62.66,62.43,62.5,109900.0,46.5712,46.5787,46.4077,46.4597,109900.0
2008-08-20 09:50:00,62.5,62.71,62.47,62.62,44000.0,46.4597,46.6158,46.4374,46.5489,44000.0
2008-08-20 09:55:00,62.62,62.69,62.55,62.66,34300.0,46.5489,46.601,46.4969,46.5787,34300.0
2008-08-20 10:00:00,62.66,62.66,62.38,62.48,82100.0,46.5787,46.5787,46.3705,46.4449,82100.0
2008-08-20 10:05:00,62.48,62.48,62.26,62.26,35100.0,46.4449,46.4449,46.2813,46.2813,35100.0
2008-08-20 10:10:00,62.26,62.55,62.21,62.51,60500.0,46.2813,46.4969,46.2442,46.4672,60500.0
2008-08-20 10:15:00,62.5,62.79,62.5,62.63,82700.0,46.4597,46.6753,46.4597,46.5564,82700.0
2008-08-20 10:20:00,62.63,62.76,62.56,62.62,47700.0,46.5564,46.653,46.5043,46.5489,47700.0
2008-08-20 10:25:00,62.63,62.68,62.5,62.52,45500.0,46.5564,46.5935,46.4597,46.4746,45500.0
2008-08-20 10:30:00,62.52,62.79,62.51,62.79,47700.0,46.4746,46.6753,46.4672,46.6753,47700.0
2008-08-20 10:35:00,62.79,62.99,62.73,62.81,74400.0,46.6753,46.824,46.6307,46.6902,74400.0
2008-08-20 10:40:00,62.82,63.17,62.68,63.14,66100.0,46.6976,46.9578,46.5935,46.9355,66100.0
2008-08-20 10:45:00,63.16,63.24,63.09,63.22,74000.0,46.9504,47.0098,46.8983,46.995,74000.0
2008-08-20 10:50:00,63.22,63.49,63.2,63.47,68200.0,46.995,47.1957,46.9801,47.1808,68200.0
2008-08-20 10:55:00,63.45,63.96,63.4,63.92,110900.0,47.1659,47.545,47.1288,47.5153,110900.0
2008-08-20 11:00:00,63.95,63.97,63.36,63.37,63800.0,47.5376,47.5525,47.099,47.1065,63800.0
2008-08-20 11:05:00,63.37,63.6,63.28,63.6,44200.0,47.1065,47.2774,47.0396,47.2774,44200.0
2008-08-20 11:10:00,63.6,63.76,63.59,63.61,65200.0,47.2774,47.3964,47.27,47.2849,65200.0
2008-08-20 11:15:00,63.62,63.64,63.47,63.6,28900.0,47.2923,47.3072,47.1808,47.2774,28900.0
2008-08-20 11:20:00,63.57,63.62,63.5,63.6,23600.0,47.2551,47.2923,47.2031,47.2774,23600.0
2008-08-20 11:25:00,63.61,63.63,63.49,63.57,26400.0,47.2849,47.2997,47.1957,47.2551,26400.0
2008-08-20 11:30:00,63.57,63.62,63.46,63.47,26000.0,47.2551,47.2923,47.1734,47.1808,26000.0
2008-08-20 11:35:00,63.46,63.48,63.2,63.28,33400.0,47.1734,47.1882,46.9801,47.0396,33400.0
2008-08-20 11:40:00,63.29,63.29,63.06,63.06,49800.0,47.047,47.047,46.876,46.876,49800.0
2008-08-20 11:45:00,63.06,63.07,62.97,63.04,59300.0,46.876,46.8835,46.8091,46.8612,59300.0
2008-08-20 11:50:00,63.04,63.17,63.03,63.15,79700.0,46.8612,46.9578,46.8537,46.9429,79700.0
2008-08-20 11:55:00,63.15,63.26,63.07,63.26,50800.0,46.9429,47.0247,46.8835,47.0247,50800.0
2008-08-20 12:00:00,63.25,63.4,63.05,63.05,53400.0,47.0173,47.1288,46.8686,46.8686,53400.0
2008-08-20 12:05:00,63.06,63.17,63.01,63.14,32000.0,46.876,46.9578,46.8389,46.9355,32000.0
2008-08-20 12:10:00,63.11,63.15,63.03,63.15,31100.0,46.9132,46.9429,46.8537,46.9429,31100.0
2008-08-20 12:15:00,63.14,63.16,63.02,63.12,22000.0,46.9355,46.9504,46.8463,46.9206,22000.0
2008-08-20 12:20:00,63.12,63.26,63.05,63.23,24200.0,46.9206,47.0247,46.8686,47.0024,24200.0
2008-08-20 12:25:00,63.23,63.25,63.15,63.15,32000.0,47.0024,47.0173,46.9429,46.9429,32000.0
2008-08-20 12:30:00,63.13,63.17,63.03,63.08,18700.0,46.9281,46.9578,46.8537,46.8909,18700.0
2008-08-20 12:35:00,63.08,63.19,63.07,63.1,17400.0,46.8909,46.9727,46.8835,46.9058,17400.0
2008-08-20 12:40:00,63.09,63.18,63.05,63.12,17600.0,46.8983,46.9652,46.8686,46.9206,17600.0
2008-08-20 12:45:00,63.12,63.18,62.97,63.0,74400.0,46.9206,46.9652,46.8091,46.8314,74400.0
2008-08-20 12:50:00,63.0,63.06,62.93,63.02,23300.0,46.8314,46.876,46.7794,46.8463,23300.0
2008-08-20 12:55:00,63.03,63.1,63.01,63.09,11200.0,46.8537,46.9058,46.8389,46.8983,11200.0
2008-08-20 13:00:00,63.11,63.26,63.05,63.19,56200.0,46.9132,47.0247,46.8686,46.9727,56200.0
2008-08-20 13:05:00,63.22,63.42,63.21,63.4,15000.0,46.995,47.1436,46.9875,47.1288,15000.0
2008-08-20 13:10:00,63.39,63.43,63.3,63.33,26700.0,47.1213,47.1511,47.0544,47.0767,26700.0
2008-08-20 13:15:00,63.37,63.4,63.27,63.28,13100.0,47.1065,47.1288,47.0321,47.0396,13100.0
2008-08-20 13:20:00,63.28,63.4,63.22,63.24,24000.0,47.0396,47.1288,46.995,47.0098,24000.0
2008-08-20 13:25:00,63.23,63.34,63.19,63.31,20200.0,47.0024,47.0842,46.9727,47.0619,20200.0
2008-08-20 13:30:00,63.31,63.32,63.19,63.2,24900.0,47.0619,47.0693,46.9727,46.9801,24900.0
2008-08-20 13:35:00,63.23,63.27,63.14,63.14,23100.0,47.0024,47.0321,46.9355,46.9355,23100.0
2008-08-20 13:40:00,63.14,63.21,63.12,63.19,20200.0,46.9355,46.9875,46.9206,46.9727,20200.0
2008-08-20 13:45:00,63.19,63.37,63.19,63.37,32600.0,46.9727,47.1065,46.9727,47.1065,32600.0
2008-08-20 13:50:00,63.36,63.36,63.16,63.25,44200.0,47.099,47.099,46.9504,47.0173,44200.0
2008-08-20 13:55:00,63.23,63.28,63.15,63.27,13600.0,47.0024,47.0396,46.9429,47.0321,13600.0
2008-08-20 14:00:00,63.27,63.27,62.97,63.0,60500.0,47.0321,47.0321,46.8091,46.8314,60500.0
2008-08-20 14:05:00,63.01,63.03,62.92,62.93,33500.0,46.8389,46.8537,46.772,46.7794,33500.0
2008-08-20 14:10:00,62.93,62.97,62.84,62.9,22900.0,46.7794,46.8091,46.7125,46.7571,22900.0
2008-08-20 14:15:00,62.91,62.94,62.79,62.82,52400.0,46.7645,46.7868,46.6753,46.6976,52400.0
2008-08-20 14:20:00,62.83,62.87,62.73,62.84,34800.0,46.7051,46.7348,46.6307,46.7125,34800.0
2008-08-20 14:25:00,62.84,62.94,62.78,62.87,37800.0,46.7125,46.7868,46.6679,46.7348,37800.0
2008-08-20 14:30:00,62.86,62.89,62.78,62.88,55500.0,46.7274,46.7497,46.6679,46.7422,55500.0
2008-08-20 14:35:00,62.87,62.95,62.75,62.8,29300.0,46.7348,46.7943,46.6456,46.6828,29300.0
2008-08-20 14:40:00,62.8,62.93,62.8,62.89,31300.0,46.6828,46.7794,46.6828,46.7497,31300.0
2008-08-20 14:45:00,62.89,62.91,62.79,62.81,24000.0,46.7497,46.7645,46.6753,46.6902,24000.0
2008-08-20 14:50:00,62.8,62.97,62.78,62.96,41700.0,46.6828,46.8091,46.6679,46.8017,41700.0
2008-08-20 14:55:00,62.95,63.1,62.93,63.1,52000.0,46.7943,46.9058,46.7794,46.9058,52000.0
2008-08-20 15:00:00,63.11,63.24,63.03,63.18,71700.0,46.9132,47.0098,46.8537,46.9652,71700.0
2008-08-20 15:05:00,63.19,63.21,63.1,63.11,42800.0,46.9727,46.9875,46.9058,46.9132,42800.0
2008-08-20 15:10:00,63.11,63.16,63.09,63.15,33500.0,46.9132,46.9504,46.8983,46.9429,33500.0
2008-08-20 15:15:00,63.15,63.15,63.01,63.04,57100.0,46.9429,46.9429,46.8389,46.8612,57100.0
2008-08-20 15:20:00,63.03,63.09,63.0,63.01,66200.0,46.8537,46.8983,46.8314,46.8389,66200.0
2008-08-20 15:25:00,63.01,63.09,63.01,63.02,46000.0,46.8389,46.8983,46.8389,46.8463,46000.0
2008-08-20 15:30:00,63.02,63.02,62.84,62.92,132300.0,46.8463,46.8463,46.7125,46.772,132300.0
2008-08-20 15:35:00,62.93,63.12,62.93,63.07,77000.0,46.7794,46.9206,46.7794,46.8835,77000.0
2008-08-20 15:40:00,63.07,63.31,63.07,63.23,75400.0,46.8835,47.0619,46.8835,47.0024,75400.0
2008-08-20 15:45:00,63.23,63.24,63.11,63.15,79700.0,47.0024,47.0098,46.9132,46.9429,79700.0
2008-08-20 15:50:00,63.14,63.17,63.06,63.14,91400.0,46.9355,46.9578,46.876,46.9355,91400.0
2008-08-20 15:55:00,63.14,63.3,63.13,63.25,135000.0,46.9355,47.0544,46.9281,47.0173,135000.0
2008-08-21 09:30:00,62.97,62.97,62.21,62.96,68300.0,46.8091,46.8091,46.2442,46.8017,68300.0
2008-08-21 09:35:00,62.92,62.93,62.33,62.46,64800.0,46.772,46.7794,46.3334,46.43,64800.0
2008-08-21 09:40:00,62.45,62.82,62.4,62.77,49800.0,46.4226,46.6976,46.3854,46.6605,49800.0
2008-08-21 09:45:00,62.79,62.87,62.48,62.51,93900.0,46.6753,46.7348,46.4449,46.4672,93900.0
2008-08-21 09:50:00,62.51,63.12,62.51,63.12,58300.0,46.4672,46.9206,46.4672,46.9206,58300.0
2008-08-21 09:55:00,63.1,63.4,62.95,63.34,84500.0,46.9058,47.1288,46.7943,47.0842,84500.0
2008-08-21 10:00:00,63.32,63.55,63.2,63.33,100800.0,47.0693,47.2403,46.9801,47.0767,100800.0
2008-08-21 10:05:00,63.33,63.46,63.03,63.04,88900.0,47.0767,47.1734,46.8537,46.8612,88900.0
2008-08-21 10:10:00,63.05,63.25,63.05,63.21,79900.0,46.8686,47.0173,46.8686,46.9875,79900.0
2008-08-21 10:15:00,63.21,63.66,63.21,63.59,77500.0,46.9875,47.322,46.9875,47.27,77500.0
2008-08-21 10:20:00,63.58,63.68,63.51,63.54,94100.0,47.2626,47.3369,47.2105,47.2328,94100.0
2008-08-21 10:25:00,63.54,63.66,63.54,63.6,86100.0,47.2328,47.322,47.2328,47.2774,86100.0
2008-08-21 10:30:00,63.6,63.62,63.25,63.34,54100.0,47.2774,47.2923,47.0173,47.0842,54100.0
2008-08-21 10:35:00,63.33,63.54,63.07,63.34,169200.0,47.0767,47.2328,46.8835,47.0842,169200.0
2008-08-21 10:40:00,63.35,63.44,63.01,63.06,100900.0,47.0916,47.1585,46.8389,46.876,100900.0
2008-08-21 10:45:00,63.07,63.17,63.0,63.13,70600.0,46.8835,46.9578,46.8314,46.9281,70600.0
2008-08-21 10:50:00,63.14,63.18,62.98,63.16,59700.0,46.9355,46.9652,46.8166,46.9504,59700.0
2008-08-21 10:55:00,63.18,63.36,63.14,63.33,34500.0,46.9652,47.099,46.9355,47.0767,34500.0
2008-08-21 11:00:00,63.34,63.37,63.18,63.31,28400.0,47.0842,47.1065,46.9652,47.0619,28400.0
2008-08-21 11:05:00,63.29,63.29,63.0,63.09,41300.0,47.047,47.047,46.8314,46.8983,41300.0
2008-08-21 11:10:00,63.1,63.17,63.0,63.07,32500.0,46.9058,46.9578,46.8314,46.8835,32500.0
2008-08-21 11:15:00,63.07,63.09,62.97,63.09,53900.0,46.8835,46.8983,46.8091,46.8983,53900.0
2008-08-21 11:20:00,63.1,63.22,63.07,63.19,20000.0,46.9058,46.995,46.8835,46.9727,20000.0
2008-08-21 11:25:00,63.19,63.38,63.18,63.32,49800.0,46.9727,47.1139,46.9652,47.0693,49800.0
2008-08-21 11:30:00,63.32,63.34,63.21,63.25,23600.0,47.0693,47.0842,46.9875,47.0173,23600.0
2008-08-21 11:35:00,63.26,63.39,63.25,63.27,43500.0,47.0247,47.1213,47.0173,47.0321,43500.0
2008-08-21 11:40:00,63.29,63.5,63.27,63.48,32500.0,47.047,47.2031,47.0321,47.1882,32500.0
2008-08-21 11:45:00,63.48,63.58,63.35,63.39,60900.0,47.1882,47.2626,47.0916,47.1213,60900.0
2008-08-21 11:50:00,63.39,63.39,63.31,63.36,19600.0,47.1213,47.1213,47.0619,47.099,19600.0
2008-08-21 11:55:00,63.36,63.45,63.28,63.32,34000.0,47.099,47.1659,47.0396,47.0693,34000.0
2008-08-21 12:00:00,63.31,63.55,63.31,63.52,39300.0,47.0619,47.2403,47.0619,47.218,39300.0
2008-08-21 12:05:00,63.52,63.53,63.4,63.4,44600.0,47.218,47.2254,47.1288,47.1288,44600.0
2008-08-21 12:10:00,63.42,63.42,63.26,63.27,25600.0,47.1436,47.1436,47.0247,47.0321,25600.0
2008-08-21 12:15:00,63.28,63.46,63.26,63.46,27200.0,47.0396,47.1734,47.0247,47.1734,27200.0
2008-08-21 12:20:00,63.45,63.46,63.25,63.27,36600.0,47.1659,47.1734,47.0173,47.0321,36600.0
2008-08-21 12:25:00,63.25,63.28,63.2,63.25,27400.0,47.0173,47.0396,46.9801,47.0173,27400.0
2008-08-21 12:30:00,63.26,63.28,63.21,63.26,18300.0,47.0247,47.0396,46.9875,47.0247,18300.0
2008-08-21 12:35:00,63.26,63.27,63.11,63.14,36000.0,47.0247,47.0321,46.9132,46.9355,36000.0
2008-08-21 12:40:00,63.11,63.15,63.05,63.13,28600.0,46.9132,46.9429,46.8686,46.9281,28600.0
2008-08-21 12:45:00,63.13,63.21,63.11,63.2,22800.0,46.9281,46.9875,46.9132,46.9801,22800.0
2008-08-21 12:50:00,63.21,63.24,63.16,63.18,18500.0,46.9875,47.0098,46.9504,46.9652,18500.0
2008-08-21 12:55:00,63.18,63.26,63.18,63.24,18100.0,46.9652,47.0247,46.9652,47.0098,18100.0
2008-08-21 13:00:00,63.24,63.33,63.23,63.31,19200.0,47.0098,47.0767,47.0024,47.0619,19200.0
2008-08-21 13:05:00,63.31,63.34,63.17,63.34,26900.0,47.0619,47.0842,46.9578,47.0842,26900.0
2008-08-21 13:10:00,63.34,63.48,63.25,63.47,30200.0,47.0842,47.1882,47.0173,47.1808,30200.0
2008-08-21 13:15:00,63.48,63.5,63.36,63.43,34800.0,47.1882,47.2031,47.099,47.1511,34800.0
2008-08-21 13:20:00,63.42,63.44,63.31,63.31,30400.0,47.1436,47.1585,47.0619,47.0619,30400.0
2008-08-21 13:25:00,63.31,63.31,63.1,63.17,32800.0,47.0619,47.0619,46.9058,46.9578,32800.0
2008-08-21 13:30:00,63.16,63.19,63.14,63.16,11400.0,46.9504,46.9727,46.9355,46.9504,11400.0
2008-08-21 13:35:00,63.16,63.34,63.1,63.27,45400.0,46.9504,47.0842,46.9058,47.0321,45400.0
2008-08-21 13:40:00,63.27,63.27,63.09,63.14,32000.0,47.0321,47.0321,46.8983,46.9355,32000.0
2008-08-21 13:45:00,63.14,63.25,63.13,63.25,18700.0,46.9355,47.0173,46.9281,47.0173,18700.0
2008-08-21 13:50:00,63.24,63.26,63.05,63.12,32900.0,47.0098,47.0247,46.8686,46.9206,32900.0
2008-08-21 13:55:00,63.11,63.2,63.08,63.17,14000.0,46.9132,46.9801,46.8909,46.9578,14000.0
2008-08-21 14:00:00,63.17,63.23,63.1,63.23,28800.0,46.9578,47.0024,46.9058,47.0024,28800.0
2008-08-21 14:05:00,63.22,63.24,63.15,63.15,21600.0,46.995,47.0098,46.9429,46.9429,21600.0
2008-08-21 14:10:00,63.16,63.39,63.15,63.37,43400.0,46.9504,47.1213,46.9429,47.1065,43400.0
2008-08-21 14:15:00,63.4,63.4,63.26,63.28,32800.0,47.1288,47.1288,47.0247,47.0396,32800.0
2008-08-21 14:20:00,63.28,63.29,63.22,63.29,18700.0,47.0396,47.047,46.995,47.047,18700.0
2008-08-21 14:25:00,63.3,63.43,63.25,63.26,26800.0,47.0544,47.1511,47.0173,47.0247,26800.0
2008-08-21 14:30:00,63.27,63.55,63.27,63.49,28200.0,47.0321,47.2403,47.0321,47.1957,28200.0
2008-08-21 14:35:00,63.47,63.6,63.47,63.58,19300.0,47.1808,47.2774,47.1808,47.2626,19300.0
2008-08-21 14:40:00,63.58,63.68,63.57,63.68,40200.0,47.2626,47.3369,47.2551,47.3369,40200.0
2008-08-21 14:45:00,63.68,63.79,63.61,63.7,55900.0,47.3369,47.4187,47.2849,47.3518,55900.0
2008-08-21 14:50:00,63.69,63.76,63.67,63.67,33300.0,47.3443,47.3964,47.3295,47.3295,33300.0
2008-08-21 14:55:00,63.66,63.69,63.56,63.59,23300.0,47.322,47.3443,47.2477,47.27,23300.0
2008-08-21 15:00:00,63.59,63.67,63.58,63.63,30900.0,47.27,47.3295,47.2626,47.2997,30900.0
2008-08-21 15:05:00,63.63,63.64,63.58,63.6,48300.0,47.2997,47.3072,47.2626,47.2774,48300.0
2008-08-21 15:10:00,63.6,63.68,63.57,63.57,75400.0,47.2774,47.3369,47.2551,47.2551,75400.0
2008-08-21 15:15:00,63.57,63.6,63.51,63.55,32500.0,47.2551,47.2774,47.2105,47.2403,32500.0
2008-08-21 15:20:00,63.55,63.59,63.49,63.56,59800.0,47.2403,47.27,47.1957,47.2477,59800.0
2008-08-21 15:25:00,63.58,63.62,63.53,63.55,72600.0,47.2626,47.2923,47.2254,47.2403,72600.0
2008-08-21 15:30:00,63.56,63.58,63.46,63.58,77400.0,47.2477,47.2626,47.1734,47.2626,77400.0
2008-08-21 15:35:00,63.59,63.67,63.48,63.56,98600.0,47.27,47.3295,47.1882,47.2477,98600.0
2008-08-21 15:40:00,63.56,63.71,63.55,63.7,78700.0,47.2477,47.3592,47.2403,47.3518,78700.0
2008-08-21 15:45:00,63.72,63.73,63.56,63.59,91800.0,47.3666,47.3741,47.2477,47.27,91800.0
2008-08-21 15:50:00,63.59,63.67,63.48,63.49,87600.0,47.27,47.3295,47.1882,47.1957,87600.0
2008-08-21 15:55:00,63.5,63.54,63.46,63.52,165600.0,47.2031,47.2328,47.1734,47.218,165600.0
2008-08-22 09:30:00,63.94,64.04,63.51,63.94,87400.0,47.5302,47.6045,47.2105,47.5302,87400.0
2008-08-22 09:35:00,63.98,64.21,63.88,64.17,53600.0,47.5599,47.7309,47.4856,47.7011,53600.0
2008-08-22 09:40:00,64.17,64.39,63.97,63.99,79000.0,47.7011,47.8647,47.5525,47.5673,79000.0
2008-08-22 09:45:00,63.99,64.49,63.98,64.41,74600.0,47.5673,47.939,47.5599,47.8796,74600.0
2008-08-22 09:50:00,64.37,64.66,64.25,64.56,140000.0,47.8498,48.0654,47.7606,47.9911,140000.0
2008-08-22 09:55:00,64.55,64.64,64.5,64.63,43500.0,47.9836,48.0505,47.9465,48.0431,43500.0
2008-08-22 10:00:00,64.63,64.73,64.21,64.38,68800.0,48.0431,48.1174,47.7309,47.8573,68800.0
2008-08-22 10:05:00,64.39,64.65,64.39,64.5,51300.0,47.8647,48.058,47.8647,47.9465,51300.0
2008-08-22 10:10:00,64.49,64.65,64.36,64.42,30800.0,47.939,48.058,47.8424,47.887,30800.0
2008-08-22 10:15:00,64.42,64.96,64.42,64.91,102300.0,47.887,48.2884,47.887,48.2512,102300.0
2008-08-22 10:20:00,64.9,64.99,64.81,64.94,58500.0,48.2438,48.3107,48.1769,48.2735,58500.0
2008-08-22 10:25:00,64.96,65.12,64.93,65.02,94200.0,48.2884,48.4073,48.2661,48.333,94200.0
2008-08-22 10:30:00,65.02,65.06,64.92,64.95,83700.0,48.333,48.3627,48.2587,48.281,83700.0
2008-08-22 10:35:00,64.94,65.09,64.94,64.98,71800.0,48.2735,48.385,48.2735,48.3033,71800.0
2008-08-22 10:40:00,64.98,65.07,64.97,65.04,36000.0,48.3033,48.3702,48.2958,48.3479,36000.0
2008-08-22 10:45:00,65.06,65.25,65.03,65.2,53800.0,48.3627,48.504,48.3404,48.4668,53800.0
2008-08-22 10:50:00,65.2,65.4,65.14,65.17,94900.0,48.4668,48.6155,48.4222,48.4445,94900.0
2008-08-22 10:55:00,65.15,65.37,65.14,65.25,52100.0,48.4296,48.5932,48.4222,48.504,52100.0
2008-08-22 11:00:00,65.24,65.42,65.24,65.35,66600.0,48.4965,48.6303,48.4965,48.5783,66600.0
2008-08-22 11:05:00,65.35,65.42,65.25,65.35,49600.0,48.5783,48.6303,48.504,48.5783,49600.0
2008-08-22 11:10:00,65.33,65.37,65.18,65.32,60400.0,48.5634,48.5932,48.4519,48.556,60400.0
2008-08-22 11:15:00,65.35,65.42,65.28,65.4,32000.0,48.5783,48.6303,48.5263,48.6155,32000.0
2008-08-22 11:20:00,65.4,65.41,65.34,65.4,41100.0,48.6155,48.6229,48.5709,48.6155,41100.0
2008-08-22 11:25:00,65.4,65.41,65.34,65.36,29700.0,48.6155,48.6229,48.5709,48.5857,29700.0
2008-08-22 11:30:00,65.36,65.39,65.34,65.38,40100.0,48.5857,48.608,48.5709,48.6006,40100.0
2008-08-22 11:35:00,65.36,65.4,65.2,65.2,42000.0,48.5857,48.6155,48.4668,48.4668,42000.0
2008-08-22 11:40:00,65.21,65.32,65.19,65.23,51900.0,48.4742,48.556,48.4594,48.4891,51900.0
2008-08-22 11:45:00,65.23,65.23,64.98,64.99,89700.0,48.4891,48.4891,48.3033,48.3107,89700.0
2008-08-22 11:50:00,64.99,65.01,64.83,64.95,70400.0,48.3107,48.3256,48.1918,48.281,70400.0
2008-08-22 11:55:00,64.95,65.17,64.92,65.14,37800.0,48.281,48.4445,48.2587,48.4222,37800.0
2008-08-22 12:00:00,65.13,65.13,65.0,65.0,88100.0,48.4148,48.4148,48.3181,48.3181,88100.0
2008-08-22 12:05:00,65.0,65.04,64.87,64.96,82400.0,48.3181,48.3479,48.2215,48.2884,82400.0
2008-08-22 12:10:00,64.96,64.99,64.93,64.94,22200.0,48.2884,48.3107,48.2661,48.2735,22200.0
2008-08-22 12:15:00,64.93,64.99,64.83,64.93,34000.0,48.2661,48.3107,48.1918,48.2661,34000.0
2008-08-22 12:20:00,64.92,65.05,64.87,65.04,47400.0,48.2587,48.3553,48.2215,48.3479,47400.0
2008-08-22 12:25:00,65.06,65.14,64.95,64.97,38300.0,48.3627,48.4222,48.281,48.2958,38300.0
2008-08-22 12:30:00,64.97,65.06,64.9,65.04,41600.0,48.2958,48.3627,48.2438,48.3479,41600.0
2008-08-22 12:35:00,65.04,65.04,64.9,64.96,17600.0,48.3479,48.3479,48.2438,48.2884,17600.0
2008-08-22 12:40:00,64.96,65.1,64.96,65.08,30700.0,48.2884,48.3925,48.2884,48.3776,30700.0
2008-08-22 12:45:00,65.07,65.11,64.97,65.01,30200.0,48.3702,48.3999,48.2958,48.3256,30200.0
2008-08-22 12:50:00,65.01,65.03,64.89,65.01,74000.0,48.3256,48.3404,48.2364,48.3256,74000.0
2008-08-22 12:55:00,65.02,65.12,65.0,65.08,45400.0,48.333,48.4073,48.3181,48.3776,45400.0
2008-08-22 13:00:00,65.08,65.35,65.07,65.33,61700.0,48.3776,48.5783,48.3702,48.5634,61700.0
2008-08-22 13:05:00,65.33,65.41,65.32,65.37,55900.0,48.5634,48.6229,48.556,48.5932,55900.0
2008-08-22 13:10:00,65.36,65.44,65.27,65.31,48100.0,48.5857,48.6452,48.5188,48.5486,48100.0
2008-08-22 13:15:00,65.32,65.39,65.32,65.38,36700.0,48.556,48.608,48.556,48.6006,36700.0
2008-08-22 13:20:00,65.38,65.47,65.38,65.45,49400.0,48.6006,48.6675,48.6006,48.6526,49400.0
2008-08-22 13:25:00,65.46,65.46,65.41,65.43,25600.0,48.6601,48.6601,48.6229,48.6378,25600.0
2008-08-22 13:30:00,65.45,65.5,65.42,65.47,49500.0,48.6526,48.6898,48.6303,48.6675,49500.0
2008-08-22 13:35:00,65.47,65.49,65.42,65.47,31500.0,48.6675,48.6824,48.6303,48.6675,31500.0
2008-08-22 13:40:00,65.46,65.49,65.42,65.49,30600.0,48.6601,48.6824,48.6303,48.6824,30600.0
2008-08-22 13:45:00,65.49,65.5,65.42,65.46,22500.0,48.6824,48.6898,48.6303,48.6601,22500.0
2008-08-22 13:50:00,65.46,65.55,65.42,65.52,41000.0,48.6601,48.727,48.6303,48.7047,41000.0
2008-08-22 13:55:00,65.52,65.68,65.51,65.63,69700.0,48.7047,48.8236,48.6972,48.7864,69700.0
2008-08-22 14:00:00,65.61,65.61,65.38,65.38,41100.0,48.7716,48.7716,48.6006,48.6006,41100.0
2008-08-22 14:05:00,65.38,65.49,65.37,65.42,38500.0,48.6006,48.6824,48.5932,48.6303,38500.0
2008-08-22 14:10:00,65.43,65.47,65.4,65.43,26200.0,48.6378,48.6675,48.6155,48.6378,26200.0
2008-08-22 14:15:00,65.42,65.5,65.38,65.48,39400.0,48.6303,48.6898,48.6006,48.6749,39400.0
2008-08-22 14:20:00,65.46,65.68,65.45,65.62,60100.0,48.6601,48.8236,48.6526,48.779,60100.0
2008-08-22 14:25:00,65.64,65.66,65.47,65.5,41800.0,48.7939,48.8087,48.6675,48.6898,41800.0
2008-08-22 14:30:00,65.5,65.58,65.39,65.48,24900.0,48.6898,48.7493,48.608,48.6749,24900.0
2008-08-22 14:35:00,65.47,65.53,65.42,65.45,27500.0,48.6675,48.7121,48.6303,48.6526,27500.0
2008-08-22 14:40:00,65.46,65.54,65.44,65.5,29900.0,48.6601,48.7195,48.6452,48.6898,29900.0
2008-08-22 14:45:00,65.5,65.54,65.42,65.42,50800.0,48.6898,48.7195,48.6303,48.6303,50800.0
2008-08-22 14:50:00,65.43,65.49,65.4,65.47,28100.0,48.6378,48.6824,48.6155,48.6675,28100.0
2008-08-22 14:55:00,65.46,65.54,65.45,65.51,32200.0,48.6601,48.7195,48.6526,48.6972,32200.0
2008-08-22 15:00:00,65.5,65.62,65.4,65.42,61200.0,48.6898,48.779,48.6155,48.6303,61200.0
2008-08-22 15:05:00,65.41,65.5,65.37,65.49,50900.0,48.6229,48.6898,48.5932,48.6824,50900.0
2008-08-22 15:10:00,65.49,65.49,65.41,65.44,54100.0,48.6824,48.6824,48.6229,48.6452,54100.0
2008-08-22 15:15:00,65.45,65.66,65.44,65.64,86900.0,48.6526,48.8087,48.6452,48.7939,86900.0
2008-08-22 15:20:00,65.65,65.67,65.56,65.6,79300.0,48.8013,48.8162,48.7344,48.7641,79300.0
2008-08-22 15:25:00,65.6,65.62,65.49,65.49,91200.0,48.7641,48.779,48.6824,48.6824,91200.0
2008-08-22 15:30:00,65.49,65.65,65.49,65.65,110100.0,48.6824,48.8013,48.6824,48.8013,110100.0
2008-08-22 15:35:00,65.64,65.71,65.6,65.6,94900.0,48.7939,48.8459,48.7641,48.7641,94900.0
2008-08-22 15:40:00,65.6,65.64,65.56,65.59,79500.0,48.7641,48.7939,48.7344,48.7567,79500.0
2008-08-22 15:45:00,65.57,65.6,65.54,65.6,91800.0,48.7418,48.7641,48.7195,48.7641,91800.0
2008-08-22 15:50:00,65.59,65.59,65.48,65.52,178000.0,48.7567,48.7567,48.6749,48.7047,178000.0
2008-08-22 15:55:00,65.52,65.6,65.47,65.57,284300.0,48.7047,48.7641,48.6675,48.7418,284300.0
2008-08-25 09:30:00,64.91,65.0,64.64,64.79,69500.0,48.2512,48.3181,48.0505,48.162,69500.0
2008-08-25 09:35:00,64.8,65.12,64.78,64.94,44400.0,48.1695,48.4073,48.1546,48.2735,44400.0
2008-08-25 09:40:00,64.94,65.1,64.85,64.85,39200.0,48.2735,48.3925,48.2066,48.2066,39200.0
2008-08-25 09:45:00,64.85,64.85,64.64,64.78,46600.0,48.2066,48.2066,48.0505,48.1546,46600.0
2008-08-25 09:50:00,64.75,65.41,64.74,64.96,63900.0,48.1323,48.6229,48.1249,48.2884,63900.0
2008-08-25 09:55:00,64.96,65.09,64.91,64.95,29600.0,48.2884,48.385,48.2512,48.281,29600.0
2008-08-25 10:00:00,64.96,65.15,64.7,64.75,83400.0,48.2884,48.4296,48.0951,48.1323,83400.0
2008-08-25 10:05:00,64.77,65.05,64.74,64.95,64100.0,48.1472,48.3553,48.1249,48.281,64100.0
2008-08-25 10:10:00,64.94,65.18,64.94,65.09,59900.0,48.2735,48.4519,48.2735,48.385,59900.0
2008-08-25 10:15:00,65.06,65.24,65.04,65.06,22700.0,48.3627,48.4965,48.3479,48.3627,22700.0
2008-08-25 10:20:00,65.06,65.33,65.02,65.23,35300.0,48.3627,48.5634,48.333,48.4891,35300.0
2008-08-25 10:25:00,65.21,65.33,65.18,65.32,54000.0,48.4742,48.5634,48.4519,48.556,54000.0
2008-08-25 10:30:00,65.3,65.33,65.15,65.31,40400.0,48.5411,48.5634,48.4296,48.5486,40400.0
2008-08-25 10:35:00,65.3,65.4,65.27,65.29,42200.0,48.5411,48.6155,48.5188,48.5337,42200.0
2008-08-25 10:40:00,65.31,65.49,65.31,65.49,35700.0,48.5486,48.6824,48.5486,48.6824,35700.0
2008-08-25 10:45:00,65.49,65.49,65.37,65.43,46900.0,48.6824,48.6824,48.5932,48.6378,46900.0
2008-08-25 10:50:00,65.43,65.45,65.09,65.18,128500.0,48.6378,48.6526,48.385,48.4519,128500.0
2008-08-25 10:55:00,65.18,65.26,65.13,65.22,59100.0,48.4519,48.5114,48.4148,48.4817,59100.0
2008-08-25 11:00:00,65.24,65.24,65.08,65.15,51900.0,48.4965,48.4965,48.3776,48.4296,51900.0
2008-08-25 11:05:00,65.14,65.24,65.11,65.14,29000.0,48.4222,48.4965,48.3999,48.4222,29000.0
2008-08-25 11:10:00,65.13,65.13,64.95,64.98,23800.0,48.4148,48.4148,48.281,48.3033,23800.0
2008-08-25 11:15:00,64.99,65.02,64.95,64.96,19000.0,48.3107,48.333,48.281,48.2884,19000.0
2008-08-25 11:20:00,64.97,64.98,64.76,64.85,27900.0,48.2958,48.3033,48.1397,48.2066,27900.0
2008-08-25 11:25:00,64.88,64.89,64.77,64.81,20100.0,48.2289,48.2364,48.1472,48.1769,20100.0
2008-08-25 11:30:00,64.81,64.82,64.65,64.66,19500.0,48.1769,48.1843,48.058,48.0654,19500.0
2008-08-25 11:35:00,64.66,64.69,64.61,64.69,22100.0,48.0654,48.0877,48.0282,48.0877,22100.0
2008-08-25 11:40:00,64.68,64.69,64.62,64.65,36000.0,48.0803,48.0877,48.0357,48.058,36000.0
2008-08-25 11:45:00,64.65,64.65,64.59,64.63,21500.0,48.058,48.058,48.0134,48.0431,21500.0
2008-08-25 11:50:00,64.62,64.63,64.5,64.52,30700.0,48.0357,48.0431,47.9465,47.9613,30700.0
2008-08-25 11:55:00,64.52,64.53,63.93,63.96,129200.0,47.9613,47.9688,47.5227,47.545,129200.0
2008-08-25 12:00:00,63.96,64.0,63.76,63.9,94400.0,47.545,47.5748,47.3964,47.5004,94400.0
2008-08-25 12:05:00,63.87,63.98,63.75,63.91,58800.0,47.4781,47.5599,47.3889,47.5079,58800.0
2008-08-25 12:10:00,63.91,63.97,63.79,63.8,46800.0,47.5079,47.5525,47.4187,47.4261,46800.0
2008-08-25 12:15:00,63.8,63.84,63.65,63.68,51100.0,47.4261,47.4558,47.3146,47.3369,51100.0
2008-08-25 12:20:00,63.69,63.77,63.61,63.74,35700.0,47.3443,47.4038,47.2849,47.3815,35700.0
2008-08-25 12:25:00,63.75,63.8,63.58,63.8,56800.0,47.3889,47.4261,47.2626,47.4261,56800.0
2008-08-25 12:30:00,63.81,63.89,63.7,63.73,70500.0,47.4335,47.493,47.3518,47.3741,70500.0
2008-08-25 12:35:00,63.7,63.83,63.7,63.79,59400.0,47.3518,47.4484,47.3518,47.4187,59400.0
2008-08-25 12:40:00,63.78,63.8,63.7,63.7,25500.0,47.4112,47.4261,47.3518,47.3518,25500.0
2008-08-25 12:45:00,63.7,63.74,63.58,63.62,39400.0,47.3518,47.3815,47.2626,47.2923,39400.0
2008-08-25 12:50:00,63.62,63.67,63.58,63.62,33800.0,47.2923,47.3295,47.2626,47.2923,33800.0
2008-08-25 12:55:00,63.64,63.77,63.6,63.76,22600.0,47.3072,47.4038,47.2774,47.3964,22600.0
2008-08-25 13:00:00,63.74,63.91,63.67,63.85,59700.0,47.3815,47.5079,47.3295,47.4633,59700.0
2008-08-25 13:05:00,63.87,63.96,63.86,63.94,36400.0,47.4781,47.545,47.4707,47.5302,36400.0
2008-08-25 13:10:00,63.93,63.98,63.84,63.97,27900.0,47.5227,47.5599,47.4558,47.5525,27900.0
2008-08-25 13:15:00,63.95,64.01,63.84,63.88,35800.0,47.5376,47.5822,47.4558,47.4856,35800.0
2008-08-25 13:20:00,63.88,64.0,63.85,63.99,19900.0,47.4856,47.5748,47.4633,47.5673,19900.0
2008-08-25 13:25:00,63.99,64.09,63.94,63.99,30200.0,47.5673,47.6417,47.5302,47.5673,30200.0
2008-08-25 13:30:00,63.99,64.03,63.92,64.03,26300.0,47.5673,47.5971,47.5153,47.5971,26300.0
2008-08-25 13:35:00,64.03,64.06,63.97,63.98,23700.0,47.5971,47.6194,47.5525,47.5599,23700.0
2008-08-25 13:40:00,63.98,64.1,63.92,63.96,43300.0,47.5599,47.6491,47.5153,47.545,43300.0
2008-08-25 13:45:00,63.96,63.98,63.8,63.95,28700.0,47.545,47.5599,47.4261,47.5376,28700.0
2008-08-25 13:50:00,63.97,64.04,63.87,64.04,24700.0,47.5525,47.6045,47.4781,47.6045,24700.0
2008-08-25 13:55:00,64.03,64.05,63.91,63.92,23500.0,47.5971,47.6119,47.5079,47.5153,23500.0
2008-08-25 14:00:00,63.91,63.97,63.85,63.95,38100.0,47.5079,47.5525,47.4633,47.5376,38100.0
2008-08-25 14:05:00,63.94,64.02,63.86,64.0,28200.0,47.5302,47.5896,47.4707,47.5748,28200.0
2008-08-25 14:10:00,63.99,64.02,63.9,63.94,26900.0,47.5673,47.5896,47.5004,47.5302,26900.0
2008-08-25 14:15:00,63.92,63.98,63.86,63.96,23700.0,47.5153,47.5599,47.4707,47.545,23700.0
2008-08-25 14:20:00,63.95,64.04,63.92,63.93,39800.0,47.5376,47.6045,47.5153,47.5227,39800.0
2008-08-25 14:25:00,63.91,63.99,63.85,63.89,45400.0,47.5079,47.5673,47.4633,47.493,45400.0
2008-08-25 14:30:00,63.89,63.96,63.88,63.95,22600.0,47.493,47.545,47.4856,47.5376,22600.0
2008-08-25 14:35:00,63.94,63.97,63.87,63.9,22300.0,47.5302,47.5525,47.4781,47.5004,22300.0
2008-08-25 14:40:00,63.9,64.03,63.88,64.03,22800.0,47.5004,47.5971,47.4856,47.5971,22800.0
2008-08-25 14:45:00,64.06,64.16,64.04,64.06,44200.0,47.6194,47.6937,47.6045,47.6194,44200.0
2008-08-25 14:50:00,64.07,64.09,64.05,64.06,18300.0,47.6268,47.6417,47.6119,47.6194,18300.0
2008-08-25 14:55:00,64.07,64.07,63.83,63.89,52400.0,47.6268,47.6268,47.4484,47.493,52400.0
2008-08-25 15:00:00,63.89,63.98,63.87,63.93,59800.0,47.493,47.5599,47.4781,47.5227,59800.0
2008-08-25 15:05:00,63.92,63.93,63.82,63.88,58300.0,47.5153,47.5227,47.441,47.4856,58300.0
2008-08-25 15:10:00,63.89,63.93,63.85,63.9,115700.0,47.493,47.5227,47.4633,47.5004,115700.0
2008-08-25 15:15:00,63.9,63.91,63.81,63.85,84600.0,47.5004,47.5079,47.4335,47.4633,84600.0
2008-08-25 15:20:00,63.8,63.86,63.77,63.85,77700.0,47.4261,47.4707,47.4038,47.4633,77700.0
2008-08-25 15:25:00,63.85,63.85,63.71,63.74,92800.0,47.4633,47.4633,47.3592,47.3815,92800.0
2008-08-25 15:30:00,63.74,63.84,63.7,63.8,88600.0,47.3815,47.4558,47.3518,47.4261,88600.0
2008-08-25 15:35:00,63.8,63.91,63.8,63.84,70000.0,47.4261,47.5079,47.4261,47.4558,70000.0
2008-08-25 15:40:00,63.83,63.88,63.7,63.81,152500.0,47.4484,47.4856,47.3518,47.4335,152500.0
2008-08-25 15:45:00,63.8,64.13,63.8,64.02,169500.0,47.4261,47.6714,47.4261,47.5896,169500.0
2008-08-25 15:50:00,64.02,64.1,63.95,64.06,168900.0,47.5896,47.6491,47.5376,47.6194,168900.0
2008-08-25 15:55:00,64.06,64.14,64.04,64.1,191500.0,47.6194,47.6788,47.6045,47.6491,191500.0
2008-08-26 09:30:00,64.09,64.39,63.51,63.53,72500.0,47.6417,47.8647,47.2105,47.2254,72500.0
2008-08-26 09:35:00,63.52,63.53,63.3,63.4,83600.0,47.218,47.2254,47.0544,47.1288,83600.0
2008-08-26 09:40:00,63.4,63.78,63.28,63.72,83500.0,47.1288,47.4112,47.0396,47.3666,83500.0
2008-08-26 09:45:00,63.72,63.72,63.38,63.44,70600.0,47.3666,47.3666,47.1139,47.1585,70600.0
2008-08-26 09:50:00,63.42,63.54,63.38,63.38,46200.0,47.1436,47.2328,47.1139,47.1139,46200.0
2008-08-26 09:55:00,63.38,63.38,63.04,63.05,98700.0,47.1139,47.1139,46.8612,46.8686,98700.0
2008-08-26 10:00:00,63.06,63.25,63.01,63.03,86700.0,46.876,47.0173,46.8389,46.8537,86700.0
2008-08-26 10:05:00,63.04,63.11,62.93,62.99,120600.0,46.8612,46.9132,46.7794,46.824,120600.0
2008-08-26 10:10:00,63.01,63.24,63.01,63.11,55800.0,46.8389,47.0098,46.8389,46.9132,55800.0
2008-08-26 10:15:00,63.1,63.12,62.94,62.95,82800.0,46.9058,46.9206,46.7868,46.7943,82800.0
2008-08-26 10:20:00,62.94,63.03,62.91,62.92,78200.0,46.7868,46.8537,46.7645,46.772,78200.0
2008-08-26 10:25:00,62.93,62.98,62.87,62.93,69700.0,46.7794,46.8166,46.7348,46.7794,69700.0
2008-08-26 10:30:00,62.94,63.23,62.92,63.23,86400.0,46.7868,47.0024,46.772,47.0024,86400.0
2008-08-26 10:35:00,63.22,63.25,63.14,63.2,75700.0,46.995,47.0173,46.9355,46.9801,75700.0
2008-08-26 10:40:00,63.2,63.23,63.01,63.04,76700.0,46.9801,47.0024,46.8389,46.8612,76700.0
2008-08-26 10:45:00,63.04,63.08,63.0,63.01,56800.0,46.8612,46.8909,46.8314,46.8389,56800.0
2008-08-26 10:50:00,63.0,63.07,62.99,63.04,29600.0,46.8314,46.8835,46.824,46.8612,29600.0
2008-08-26 10:55:00,63.04,63.15,63.03,63.07,40400.0,46.8612,46.9429,46.8537,46.8835,40400.0
2008-08-26 11:00:00,63.08,63.21,63.08,63.21,37000.0,46.8909,46.9875,46.8909,46.9875,37000.0
2008-08-26 11:05:00,63.2,63.25,63.19,63.23,107600.0,46.9801,47.0173,46.9727,47.0024,107600.0
2008-08-26 11:10:00,63.23,63.25,63.18,63.23,50500.0,47.0024,47.0173,46.9652,47.0024,50500.0
2008-08-26 11:15:00,63.23,63.35,63.23,63.34,41800.0,47.0024,47.0916,47.0024,47.0842,41800.0
2008-08-26 11:20:00,63.32,63.35,63.22,63.24,22700.0,47.0693,47.0916,46.995,47.0098,22700.0
2008-08-26 11:25:00,63.24,63.24,63.18,63.2,47500.0,47.0098,47.0098,46.9652,46.9801,47500.0
2008-08-26 11:30:00,63.22,63.26,63.09,63.09,70000.0,46.995,47.0247,46.8983,46.8983,70000.0
2008-08-26 11:35:00,63.09,63.17,63.07,63.14,74500.0,46.8983,46.9578,46.8835,46.9355,74500.0
2008-08-26 11:40:00,63.14,63.18,63.08,63.16,59200.0,46.9355,46.9652,46.8909,46.9504,59200.0
2008-08-26 11:45:00,63.15,63.16,63.11,63.16,20500.0,46.9429,46.9504,46.9132,46.9504,20500.0
2008-08-26 11:50:00,63.16,63.22,63.16,63.21,26000.0,46.9504,46.995,46.9504,46.9875,26000.0
2008-08-26 11:55:00,63.21,63.21,63.14,63.15,31700.0,46.9875,46.9875,46.9355,46.9429,31700.0
2008-08-26 12:00:00,63.15,63.2,63.14,63.16,27300.0,46.9429,46.9801,46.9355,46.9504,27300.0
2008-08-26 12:05:00,63.16,63.18,63.15,63.18,17300.0,46.9504,46.9652,46.9429,46.9652,17300.0
2008-08-26 12:10:00,63.18,63.18,63.15,63.17,17500.0,46.9652,46.9652,46.9429,46.9578,17500.0
2008-08-26 12:15:00,63.17,63.25,63.15,63.24,28200.0,46.9578,47.0173,46.9429,47.0098,28200.0
2008-08-26 12:20:00,63.24,63.35,63.22,63.29,25900.0,47.0098,47.0916,46.995,47.047,25900.0
2008-08-26 12:25:00,63.29,63.3,63.07,63.1,38800.0,47.047,47.0544,46.8835,46.9058,38800.0
2008-08-26 12:30:00,63.1,63.28,63.1,63.24,38300.0,46.9058,47.0396,46.9058,47.0098,38300.0
2008-08-26 12:35:00,63.25,63.3,63.25,63.25,18600.0,47.0173,47.0544,47.0173,47.0173,18600.0
2008-08-26 12:40:00,63.26,63.39,63.22,63.38,27200.0,47.0247,47.1213,46.995,47.1139,27200.0
2008-08-26 12:45:00,63.39,63.42,63.3,63.31,28700.0,47.1213,47.1436,47.0544,47.0619,28700.0
2008-08-26 12:50:00,63.3,63.35,63.15,63.18,26700.0,47.0544,47.0916,46.9429,46.9652,26700.0
2008-08-26 12:55:00,63.17,63.17,63.11,63.13,23900.0,46.9578,46.9578,46.9132,46.9281,23900.0
2008-08-26 13:00:00,63.12,63.14,63.02,63.05,58400.0,46.9206,46.9355,46.8463,46.8686,58400.0
2008-08-26 13:05:00,63.05,63.14,63.04,63.13,23100.0,46.8686,46.9355,46.8612,46.9281,23100.0
2008-08-26 13:10:00,63.14,63.14,63.1,63.14,30700.0,46.9355,46.9355,46.9058,46.9355,30700.0
2008-08-26 13:15:00,63.14,63.16,63.11,63.12,51400.0,46.9355,46.9504,46.9132,46.9206,51400.0
2008-08-26 13:20:00,63.13,63.2,63.1,63.1,37800.0,46.9281,46.9801,46.9058,46.9058,37800.0
2008-08-26 13:25:00,63.1,63.11,63.01,63.03,33200.0,46.9058,46.9132,46.8389,46.8537,33200.0
2008-08-26 13:30:00,63.02,63.05,63.01,63.03,88100.0,46.8463,46.8686,46.8389,46.8537,88100.0
2008-08-26 13:35:00,63.03,63.12,63.03,63.11,25100.0,46.8537,46.9206,46.8537,46.9132,25100.0
2008-08-26 13:40:00,63.1,63.1,63.03,63.03,24100.0,46.9058,46.9058,46.8537,46.8537,24100.0
2008-08-26 13:45:00,63.04,63.05,63.01,63.03,48600.0,46.8612,46.8686,46.8389,46.8537,48600.0
2008-08-26 13:50:00,63.03,63.11,63.0,63.03,35200.0,46.8537,46.9132,46.8314,46.8537,35200.0
2008-08-26 13:55:00,63.03,63.04,63.0,63.04,25100.0,46.8537,46.8612,46.8314,46.8612,25100.0
2008-08-26 14:00:00,63.03,63.04,62.93,62.95,98000.0,46.8537,46.8612,46.7794,46.7943,98000.0
2008-08-26 14:05:00,62.92,63.05,62.9,63.02,49900.0,46.772,46.8686,46.7571,46.8463,49900.0
2008-08-26 14:10:00,63.01,63.08,62.95,63.0,48500.0,46.8389,46.8909,46.7943,46.8314,48500.0
2008-08-26 14:15:00,63.0,63.04,62.94,62.97,32500.0,46.8314,46.8612,46.7868,46.8091,32500.0
2008-08-26 14:20:00,62.96,63.15,62.96,63.0,83000.0,46.8017,46.9429,46.8017,46.8314,83000.0
2008-08-26 14:25:00,63.0,63.02,62.9,63.01,61000.0,46.8314,46.8463,46.7571,46.8389,61000.0
2008-08-26 14:30:00,63.02,63.1,62.98,63.05,46500.0,46.8463,46.9058,46.8166,46.8686,46500.0
2008-08-26 14:35:00,63.05,63.11,62.96,63.07,25400.0,46.8686,46.9132,46.8017,46.8835,25400.0
2008-08-26 14:40:00,63.08,63.09,62.98,62.98,18900.0,46.8909,46.8983,46.8166,46.8166,18900.0
2008-08-26 14:45:00,62.98,63.15,62.95,63.1,66000.0,46.8166,46.9429,46.7943,46.9058,66000.0
2008-08-26 14:50:00,63.09,63.13,63.06,63.07,42300.0,46.8983,46.9281,46.876,46.8835,42300.0
2008-08-26 14:55:00,63.07,63.1,62.97,62.99,38600.0,46.8835,46.9058,46.8091,46.824,38600.0
2008-08-26 15:00:00,62.98,63.05,62.98,63.03,21700.0,46.8166,46.8686,46.8166,46.8537,21700.0
2008-08-26 15:05:00,63.04,63.13,63.01,63.05,51200.0,46.8612,46.9281,46.8389,46.8686,51200.0
2008-08-26 15:10:00,63.05,63.17,63.0,63.14,68000.0,46.8686,46.9578,46.8314,46.9355,68000.0
2008-08-26 15:15:00,63.13,63.23,63.13,63.17,68500.0,46.9281,47.0024,46.9281,46.9578,68500.0
2008-08-26 15:20:00,63.19,63.19,63.12,63.14,100100.0,46.9727,46.9727,46.9206,46.9355,100100.0
2008-08-26 15:25:00,63.14,63.18,63.11,63.16,55100.0,46.9355,46.9652,46.9132,46.9504,55100.0
2008-08-26 15:30:00,63.16,63.24,63.15,63.19,72300.0,46.9504,47.0098,46.9429,46.9727,72300.0
2008-08-26 15:35:00,63.21,63.24,63.18,63.19,81500.0,46.9875,47.0098,46.9652,46.9727,81500.0
2008-08-26 15:40:00,63.2,63.29,63.17,63.29,85200.0,46.9801,47.047,46.9578,47.047,85200.0
2008-08-26 15:45:00,63.29,63.49,63.29,63.45,94200.0,47.047,47.1957,47.047,47.1659,94200.0
2008-08-26 15:50:00,63.46,63.55,63.38,63.51,132700.0,47.1734,47.2403,47.1139,47.2105,132700.0
2008-08-26 15:55:00,63.51,63.53,63.39,63.39,176000.0,47.2105,47.2254,47.1213,47.1213,176000.0
2008-08-27 09:30:00,63.57,63.62,63.2,63.31,74400.0,47.2551,47.2923,46.9801,47.0619,74400.0
2008-08-27 09:35:00,63.3,63.56,63.3,63.54,106800.0,47.0544,47.2477,47.0544,47.2328,106800.0
2008-08-27 09:40:00,63.53,63.61,63.48,63.6,56100.0,47.2254,47.2849,47.1882,47.2774,56100.0
2008-08-27 09:45:00,63.6,63.6,63.49,63.56,42500.0,47.2774,47.2774,47.1957,47.2477,42500.0
2008-08-27 09:50:00,63.58,63.6,63.49,63.58,106900.0,47.2626,47.2774,47.1957,47.2626,106900.0
2008-08-27 09:55:00,63.57,63.89,63.53,63.88,43700.0,47.2551,47.493,47.2254,47.4856,43700.0
2008-08-27 10:00:00,63.86,64.02,63.82,63.9,60000.0,47.4707,47.5896,47.441,47.5004,60000.0
2008-08-27 10:05:00,63.91,64.05,63.85,64.0,42600.0,47.5079,47.6119,47.4633,47.5748,42600.0
2008-08-27 10:10:00,63.98,64.02,63.81,63.82,27400.0,47.5599,47.5896,47.4335,47.441,27400.0
2008-08-27 10:15:00,63.83,63.98,63.7,63.88,63500.0,47.4484,47.5599,47.3518,47.4856,63500.0
2008-08-27 10:20:00,63.87,64.26,63.85,64.17,71200.0,47.4781,47.7681,47.4633,47.7011,71200.0
2008-08-27 10:25:00,64.19,64.29,64.14,64.14,42000.0,47.716,47.7904,47.6788,47.6788,42000.0
2008-08-27 10:30:00,64.15,64.31,64.1,64.28,65100.0,47.6863,47.8052,47.6491,47.7829,65100.0
2008-08-27 10:35:00,64.26,64.43,64.15,64.41,83800.0,47.7681,47.8944,47.6863,47.8796,83800.0
2008-08-27 10:40:00,64.4,64.5,64.39,64.39,64900.0,47.8721,47.9465,47.8647,47.8647,64900.0
2008-08-27 10:45:00,64.41,64.43,64.23,64.25,49000.0,47.8796,47.8944,47.7457,47.7606,49000.0
2008-08-27 10:50:00,64.26,64.28,64.09,64.15,21800.0,47.7681,47.7829,47.6417,47.6863,21800.0
2008-08-27 10:55:00,64.15,64.25,64.0,64.23,68500.0,47.6863,47.7606,47.5748,47.7457,68500.0
2008-08-27 11:00:00,64.23,64.26,64.02,64.03,23300.0,47.7457,47.7681,47.5896,47.5971,23300.0
2008-08-27 11:05:00,64.05,64.09,64.01,64.04,32400.0,47.6119,47.6417,47.5822,47.6045,32400.0
2008-08-27 11:10:00,64.06,64.17,64.04,64.1,34100.0,47.6194,47.7011,47.6045,47.6491,34100.0
2008-08-27 11:15:00,64.12,64.19,64.05,64.16,16800.0,47.664,47.716,47.6119,47.6937,16800.0
2008-08-27 11:20:00,64.17,64.34,64.17,64.31,36500.0,47.7011,47.8275,47.7011,47.8052,36500.0
2008-08-27 11:25:00,64.31,64.34,64.21,64.22,22700.0,47.8052,47.8275,47.7309,47.7383,22700.0
2008-08-27 11:30:00,64.21,64.21,64.07,64.19,20200.0,47.7309,47.7309,47.6268,47.716,20200.0
2008-08-27 11:35:00,64.19,64.33,64.19,64.28,40900.0,47.716,47.8201,47.716,47.7829,40900.0
2008-08-27 11:40:00,64.29,64.35,64.24,64.32,25700.0,47.7904,47.835,47.7532,47.8127,25700.0
2008-08-27 11:45:00,64.33,64.45,64.32,64.38,19100.0,47.8201,47.9093,47.8127,47.8573,19100.0
2008-08-27 11:50:00,64.4,64.41,64.3,64.3,21300.0,47.8721,47.8796,47.7978,47.7978,21300.0
2008-08-27 11:55:00,64.27,64.5,64.15,64.46,65200.0,47.7755,47.9465,47.6863,47.9167,65200.0
2008-08-27 12:00:00,64.47,64.47,64.29,64.4,28400.0,47.9242,47.9242,47.7904,47.8721,28400.0
2008-08-27 12:05:00,64.4,64.47,64.35,64.45,48900.0,47.8721,47.9242,47.835,47.9093,48900.0
2008-08-27 12:10:00,64.44,64.5,64.39,64.42,28400.0,47.9019,47.9465,47.8647,47.887,28400.0
2008-08-27 12:15:00,64.44,64.5,64.42,64.45,40400.0,47.9019,47.9465,47.887,47.9093,40400.0
2008-08-27 12:20:00,64.45,64.64,64.44,64.55,61300.0,47.9093,48.0505,47.9019,47.9836,61300.0
2008-08-27 12:25:00,64.55,64.66,64.54,64.61,23500.0,47.9836,48.0654,47.9762,48.0282,23500.0
2008-08-27 12:30:00,64.61,64.74,64.59,64.64,23700.0,48.0282,48.1249,48.0134,48.0505,23700.0
2008-08-27 12:35:00,64.64,64.71,64.61,64.66,27700.0,48.0505,48.1026,48.0282,48.0654,27700.0
2008-08-27 12:40:00,64.66,64.87,64.64,64.82,46100.0,48.0654,48.2215,48.0505,48.1843,46100.0
2008-08-27 12:45:00,64.81,65.0,64.81,64.98,79300.0,48.1769,48.3181,48.1769,48.3033,79300.0
2008-08-27 12:50:00,64.97,65.09,64.95,65.09,60000.0,48.2958,48.385,48.281,48.385,60000.0
2008-08-27 12:55:00,65.08,65.2,65.06,65.08,54800.0,48.3776,48.4668,48.3627,48.3776,54800.0
2008-08-27 13:00:00,65.07,65.1,65.03,65.05,48500.0,48.3702,48.3925,48.3404,48.3553,48500.0
2008-08-27 13:05:00,65.07,65.08,64.98,64.99,44900.0,48.3702,48.3776,48.3033,48.3107,44900.0
2008-08-27 13:10:00,65.0,65.04,64.99,65.0,45100.0,48.3181,48.3479,48.3107,48.3181,45100.0
2008-08-27 13:15:00,65.0,65.03,64.94,64.94,30600.0,48.3181,48.3404,48.2735,48.2735,30600.0
2008-08-27 13:20:00,64.95,65.0,64.93,64.94,38000.0,48.281,48.3181,48.2661,48.2735,38000.0
2008-08-27 13:25:00,64.95,65.01,64.95,64.99,14400.0,48.281,48.3256,48.281,48.3107,14400.0
2008-08-27 13:30:00,65.0,65.03,64.91,64.95,44200.0,48.3181,48.3404,48.2512,48.281,44200.0
2008-08-27 13:35:00,64.95,65.01,64.94,64.95,15500.0,48.281,48.3256,48.2735,48.281,15500.0
2008-08-27 13:40:00,64.96,65.03,64.96,64.99,22000.0,48.2884,48.3404,48.2884,48.3107,22000.0
2008-08-27 13:45:00,65.0,65.02,64.93,64.93,22900.0,48.3181,48.333,48.2661,48.2661,22900.0
2008-08-27 13:50:00,64.93,64.93,64.83,64.84,50800.0,48.2661,48.2661,48.1918,48.1992,50800.0
2008-08-27 13:55:00,64.85,64.89,64.81,64.86,35100.0,48.2066,48.2364,48.1769,48.2141,35100.0
2008-08-27 14:00:00,64.87,64.88,64.72,64.79,40200.0,48.2215,48.2289,48.11,48.162,40200.0
2008-08-27 14:05:00,64.78,64.78,64.67,64.69,21800.0,48.1546,48.1546,48.0728,48.0877,21800.0
2008-08-27 14:10:00,64.68,64.69,64.55,64.64,23300.0,48.0803,48.0877,47.9836,48.0505,23300.0
2008-08-27 14:15:00,64.64,64.65,64.53,64.59,30600.0,48.0505,48.058,47.9688,48.0134,30600.0
2008-08-27 14:20:00,64.6,64.67,64.57,64.63,26800.0,48.0208,48.0728,47.9985,48.0431,26800.0
2008-08-27 14:25:00,64.64,64.71,64.59,64.63,44600.0,48.0505,48.1026,48.0134,48.0431,44600.0
2008-08-27 14:30:00,64.64,64.64,64.57,64.63,16000.0,48.0505,48.0505,47.9985,48.0431,16000.0
2008-08-27 14:35:00,64.61,64.65,64.61,64.64,17800.0,48.0282,48.058,48.0282,48.0505,17800.0
2008-08-27 14:40:00,64.65,64.74,64.65,64.73,29300.0,48.058,48.1249,48.058,48.1174,29300.0
2008-08-27 14:45:00,64.73,64.75,64.65,64.7,19600.0,48.1174,48.1323,48.058,48.0951,19600.0
2008-08-27 14:50:00,64.7,64.71,64.56,64.58,30700.0,48.0951,48.1026,47.9911,48.0059,30700.0
2008-08-27 14:55:00,64.58,64.59,64.49,64.55,29000.0,48.0059,48.0134,47.939,47.9836,29000.0
2008-08-27 15:00:00,64.55,64.58,64.51,64.51,32900.0,47.9836,48.0059,47.9539,47.9539,32900.0
2008-08-27 15:05:00,64.51,64.67,64.5,64.67,26900.0,47.9539,48.0728,47.9465,48.0728,26900.0
2008-08-27 15:10:00,64.66,64.67,64.47,64.48,35400.0,48.0654,48.0728,47.9242,47.9316,35400.0
2008-08-27 15:15:00,64.49,64.53,64.37,64.4,78500.0,47.939,47.9688,47.8498,47.8721,78500.0
2008-08-27 15:20:00,64.39,64.46,64.3,64.42,54000.0,47.8647,47.9167,47.7978,47.887,54000.0
2008-08-27 15:25:00,64.42,64.44,64.3,64.33,71100.0,47.887,47.9019,47.7978,47.8201,71100.0
2008-08-27 15:30:00,64.34,64.41,64.29,64.34,76200.0,47.8275,47.8796,47.7904,47.8275,76200.0
2008-08-27 15:35:00,64.34,64.36,64.29,64.34,54200.0,47.8275,47.8424,47.7904,47.8275,54200.0
2008-08-27 15:40:00,64.35,64.42,64.31,64.42,53800.0,47.835,47.887,47.8052,47.887,53800.0
2008-08-27 15:45:00,64.42,64.42,64.26,64.34,98800.0,47.887,47.887,47.7681,47.8275,98800.0
2008-08-27 15:50:00,64.33,64.49,64.3,64.47,129100.0,47.8201,47.939,47.7978,47.9242,129100.0
2008-08-27 15:55:00,64.48,64.52,64.45,64.51,121000.0,47.9316,47.9613,47.9093,47.9539,121000.0
2008-08-28 09:30:00,64.78,64.93,64.26,64.86,76300.0,48.1546,48.2661,47.7681,48.2141,76300.0
2008-08-28 09:35:00,64.91,65.1,64.82,65.09,54600.0,48.2512,48.3925,48.1843,48.385,54600.0
2008-08-28 09:40:00,65.07,65.35,64.96,65.25,74200.0,48.3702,48.5783,48.2884,48.504,74200.0
2008-08-28 09:45:00,65.26,65.28,65.13,65.24,85700.0,48.5114,48.5263,48.4148,48.4965,85700.0
2008-08-28 09:50:00,65.25,65.51,65.19,65.51,66400.0,48.504,48.6972,48.4594,48.6972,66400.0
2008-08-28 09:55:00,65.51,65.86,65.5,65.82,165800.0,48.6972,48.9574,48.6898,48.9277,165800.0
2008-08-28 10:00:00,65.85,65.9,65.8,65.89,81600.0,48.95,48.9872,48.9128,48.9797,81600.0
2008-08-28 10:05:00,65.87,65.88,65.68,65.78,56800.0,48.9649,48.9723,48.8236,48.898,56800.0
2008-08-28 10:10:00,65.78,65.86,65.74,65.81,44700.0,48.898,48.9574,48.8682,48.9203,44700.0
2008-08-28 10:15:00,65.81,65.87,65.7,65.71,27900.0,48.9203,48.9649,48.8385,48.8459,27900.0
2008-08-28 10:20:00,65.72,65.79,65.6,65.77,44300.0,48.8534,48.9054,48.7641,48.8905,44300.0
2008-08-28 10:25:00,65.77,65.77,65.64,65.65,25900.0,48.8905,48.8905,48.7939,48.8013,25900.0
2008-08-28 10:30:00,65.67,65.7,65.51,65.51,32500.0,48.8162,48.8385,48.6972,48.6972,32500.0
2008-08-28 10:35:00,65.5,65.8,65.5,65.8,53700.0,48.6898,48.9128,48.6898,48.9128,53700.0
2008-08-28 10:40:00,65.8,66.2,65.78,66.2,98300.0,48.9128,49.2102,48.898,49.2102,98300.0
2008-08-28 10:45:00,66.2,66.33,66.13,66.2,123300.0,49.2102,49.3068,49.1581,49.2102,123300.0
2008-08-28 10:50:00,66.21,66.35,66.15,66.3,53900.0,49.2176,49.3217,49.173,49.2845,53900.0
2008-08-28 10:55:00,66.3,66.39,66.25,66.37,50300.0,49.2845,49.3514,49.2473,49.3365,50300.0
2008-08-28 11:00:00,66.37,66.45,66.36,66.36,74600.0,49.3365,49.396,49.3291,49.3291,74600.0
2008-08-28 11:05:00,66.36,66.45,66.32,66.44,55300.0,49.3291,49.396,49.2994,49.3886,55300.0
2008-08-28 11:10:00,66.45,66.45,66.37,66.42,34000.0,49.396,49.396,49.3365,49.3737,34000.0
2008-08-28 11:15:00,66.44,66.68,66.42,66.65,85400.0,49.3886,49.567,49.3737,49.5447,85400.0
2008-08-28 11:20:00,66.67,66.67,66.47,66.48,68500.0,49.5595,49.5595,49.4109,49.4183,68500.0
2008-08-28 11:25:00,66.48,66.58,66.46,66.5,64000.0,49.4183,49.4926,49.4034,49.4332,64000.0
2008-08-28 11:30:00,66.5,66.61,66.5,66.54,35200.0,49.4332,49.5149,49.4332,49.4629,35200.0
2008-08-28 11:35:00,66.54,66.57,66.44,66.45,49600.0,49.4629,49.4852,49.3886,49.396,49600.0
2008-08-28 11:40:00,66.45,66.47,66.32,66.47,61500.0,49.396,49.4109,49.2994,49.4109,61500.0
2008-08-28 11:45:00,66.47,66.59,66.39,66.57,34600.0,49.4109,49.5001,49.3514,49.4852,34600.0
2008-08-28 11:50:00,66.57,66.95,66.53,66.94,81600.0,49.4852,49.7677,49.4555,49.7602,81600.0
2008-08-28 11:55:00,66.94,66.98,66.9,66.95,63800.0,49.7602,49.79,49.7305,49.7677,63800.0
2008-08-28 12:00:00,66.95,66.95,66.8,66.8,55400.0,49.7677,49.7677,49.6562,49.6562,55400.0
2008-08-28 12:05:00,66.79,66.82,66.65,66.7,54800.0,49.6487,49.671,49.5447,49.5818,54800.0
2008-08-28 12:10:00,66.69,66.73,66.56,66.57,39600.0,49.5744,49.6041,49.4778,49.4852,39600.0
2008-08-28 12:15:00,66.56,66.76,66.56,66.66,31900.0,49.4778,49.6264,49.4778,49.5521,31900.0
2008-08-28 12:20:00,66.65,66.66,66.59,66.61,22300.0,49.5447,49.5521,49.5001,49.5149,22300.0
2008-08-28 12:25:00,66.61,66.66,66.53,66.62,27400.0,49.5149,49.5521,49.4555,49.5224,27400.0
2008-08-28 12:30:00,66.62,66.62,66.48,66.5,27600.0,49.5224,49.5224,49.4183,49.4332,27600.0
2008-08-28 12:35:00,66.48,66.48,66.33,66.34,43800.0,49.4183,49.4183,49.3068,49.3142,43800.0
2008-08-28 12:40:00,66.34,66.38,66.26,66.28,39900.0,49.3142,49.344,49.2548,49.2696,39900.0
2008-08-28 12:45:00,66.27,66.3,66.25,66.25,26900.0,49.2622,49.2845,49.2473,49.2473,26900.0
2008-08-28 12:50:00,66.25,66.37,66.22,66.35,29200.0,49.2473,49.3365,49.225,49.3217,29200.0
2008-08-28 12:55:00,66.35,66.35,66.28,66.28,16500.0,49.3217,49.3217,49.2696,49.2696,16500.0
2008-08-28 13:00:00,66.29,66.33,66.22,66.25,26500.0,49.2771,49.3068,49.225,49.2473,26500.0
2008-08-28 13:05:00,66.26,66.3,66.23,66.25,9200.0,49.2548,49.2845,49.2325,49.2473,9200.0
2008-08-28 13:10:00,66.25,66.28,66.15,66.27,53900.0,49.2473,49.2696,49.173,49.2622,53900.0
2008-08-28 13:15:00,66.27,66.28,66.18,66.27,15100.0,49.2622,49.2696,49.1953,49.2622,15100.0
2008-08-28 13:20:00,66.27,66.36,66.26,66.31,24200.0,49.2622,49.3291,49.2548,49.2919,24200.0
2008-08-28 13:25:00,66.3,66.46,66.27,66.45,26300.0,49.2845,49.4034,49.2622,49.396,26300.0
2008-08-28 13:30:00,66.46,66.49,66.45,66.49,17900.0,49.4034,49.4257,49.396,49.4257,17900.0
2008-08-28 13:35:00,66.48,66.49,66.39,66.39,20500.0,49.4183,49.4257,49.3514,49.3514,20500.0
2008-08-28 13:40:00,66.4,66.55,66.38,66.54,29200.0,49.3588,49.4703,49.344,49.4629,29200.0
2008-08-28 13:45:00,66.55,66.55,66.35,66.37,34100.0,49.4703,49.4703,49.3217,49.3365,34100.0
2008-08-28 13:50:00,66.36,66.4,66.34,66.39,17100.0,49.3291,49.3588,49.3142,49.3514,17100.0
2008-08-28 13:55:00,66.39,66.52,66.38,66.51,29700.0,49.3514,49.448,49.344,49.4406,29700.0
2008-08-28 14:00:00,66.5,66.5,66.18,66.2,57100.0,49.4332,49.4332,49.1953,49.2102,57100.0
2008-08-28 14:05:00,66.21,66.24,66.13,66.19,31800.0,49.2176,49.2399,49.1581,49.2027,31800.0
2008-08-28 14:10:00,66.18,66.46,66.18,66.4,66800.0,49.1953,49.4034,49.1953,49.3588,66800.0
2008-08-28 14:15:00,66.41,66.5,66.37,66.49,23500.0,49.3663,49.4332,49.3365,49.4257,23500.0
2008-08-28 14:20:00,66.49,66.52,66.43,66.44,18000.0,49.4257,49.448,49.3811,49.3886,18000.0
2008-08-28 14:25:00,66.45,66.52,66.34,66.49,64800.0,49.396,49.448,49.3142,49.4257,64800.0
2008-08-28 14:30:00,66.5,66.58,66.48,66.58,33800.0,49.4332,49.4926,49.4183,49.4926,33800.0
2008-08-28 14:35:00,66.58,66.63,66.52,66.52,29900.0,49.4926,49.5298,49.448,49.448,29900.0
2008-08-28 14:40:00,66.52,66.54,66.48,66.52,21900.0,49.448,49.4629,49.4183,49.448,21900.0
2008-08-28 14:45:00,66.53,66.54,66.42,66.44,20400.0,49.4555,49.4629,49.3737,49.3886,20400.0
2008-08-28 14:50:00,66.43,66.55,66.43,66.52,27100.0,49.3811,49.4703,49.3811,49.448,27100.0
2008-08-28 14:55:00,66.52,66.55,66.49,66.51,23900.0,49.448,49.4703,49.4257,49.4406,23900.0
2008-08-28 15:00:00,66.51,66.67,66.49,66.67,56200.0,49.4406,49.5595,49.4257,49.5595,56200.0
2008-08-28 15:05:00,66.67,66.69,66.62,66.65,49200.0,49.5595,49.5744,49.5224,49.5447,49200.0
2008-08-28 15:10:00,66.64,66.69,66.54,66.55,45500.0,49.5372,49.5744,49.4629,49.4703,45500.0
2008-08-28 15:15:00,66.54,66.59,66.53,66.57,34000.0,49.4629,49.5001,49.4555,49.4852,34000.0
2008-08-28 15:20:00,66.57,66.63,66.49,66.62,58400.0,49.4852,49.5298,49.4257,49.5224,58400.0
2008-08-28 15:25:00,66.62,66.63,66.5,66.58,102800.0,49.5224,49.5298,49.4332,49.4926,102800.0
2008-08-28 15:30:00,66.58,66.6,66.44,66.48,80600.0,49.4926,49.5075,49.3886,49.4183,80600.0
2008-08-28 15:35:00,66.47,66.48,66.37,66.39,64600.0,49.4109,49.4183,49.3365,49.3514,64600.0
2008-08-28 15:40:00,66.39,66.47,66.3,66.3,108100.0,49.3514,49.4109,49.2845,49.2845,108100.0
2008-08-28 15:45:00,66.3,66.34,66.25,66.25,113500.0,49.2845,49.3142,49.2473,49.2473,113500.0
2008-08-28 15:50:00,66.27,66.29,66.2,66.21,132600.0,49.2622,49.2771,49.2102,49.2176,132600.0
2008-08-28 15:55:00,66.21,66.3,66.19,66.24,184500.0,49.2176,49.2845,49.2027,49.2399,184500.0
2008-08-29 09:30:00,66.25,66.35,65.5,65.94,90200.0,49.2473,49.3217,48.6898,49.0169,90200.0
2008-08-29 09:35:00,65.86,66.21,65.85,65.96,40100.0,48.9574,49.2176,48.95,49.0318,40100.0
2008-08-29 09:40:00,65.93,66.28,65.85,66.25,71500.0,49.0095,49.2696,48.95,49.2473,71500.0
2008-08-29 09:45:00,66.27,66.4,66.1,66.35,69600.0,49.2622,49.3588,49.1358,49.3217,69600.0
2008-08-29 09:50:00,66.37,66.41,66.27,66.41,40400.0,49.3365,49.3663,49.2622,49.3663,40400.0
2008-08-29 09:55:00,66.41,66.43,65.98,65.99,49400.0,49.3663,49.3811,49.0466,49.0541,49400.0
2008-08-29 10:00:00,66.02,66.09,65.8,65.83,40900.0,49.0764,49.1284,48.9128,48.9351,40900.0
2008-08-29 10:05:00,65.84,65.85,65.63,65.73,37400.0,48.9426,48.95,48.7864,48.8608,37400.0
2008-08-29 10:10:00,65.74,65.91,65.72,65.81,23400.0,48.8682,48.9946,48.8534,48.9203,23400.0
2008-08-29 10:15:00,65.84,65.84,65.62,65.66,57800.0,48.9426,48.9426,48.779,48.8087,57800.0
2008-08-29 10:20:00,65.67,65.82,65.66,65.69,28200.0,48.8162,48.9277,48.8087,48.831,28200.0
2008-08-29 10:25:00,65.67,65.68,65.45,65.55,36900.0,48.8162,48.8236,48.6526,48.727,36900.0
2008-08-29 10:30:00,65.54,65.64,65.5,65.54,28700.0,48.7195,48.7939,48.6898,48.7195,28700.0
2008-08-29 10:35:00,65.52,65.63,65.42,65.48,39000.0,48.7047,48.7864,48.6303,48.6749,39000.0
2008-08-29 10:40:00,65.45,65.47,65.29,65.35,47800.0,48.6526,48.6675,48.5337,48.5783,47800.0
2008-08-29 10:45:00,65.34,65.38,65.25,65.38,34800.0,48.5709,48.6006,48.504,48.6006,34800.0
2008-08-29 10:50:00,65.39,65.42,65.25,65.27,21200.0,48.608,48.6303,48.504,48.5188,21200.0
2008-08-29 10:55:00,65.26,65.34,65.2,65.22,33500.0,48.5114,48.5709,48.4668,48.4817,33500.0
2008-08-29 11:00:00,65.22,65.35,65.17,65.29,36900.0,48.4817,48.5783,48.4445,48.5337,36900.0
2008-08-29 11:05:00,65.3,65.45,65.28,65.44,43100.0,48.5411,48.6526,48.5263,48.6452,43100.0
2008-08-29 11:10:00,65.42,65.52,65.42,65.5,77700.0,48.6303,48.7047,48.6303,48.6898,77700.0
2008-08-29 11:15:00,65.5,65.64,65.5,65.58,30300.0,48.6898,48.7939,48.6898,48.7493,30300.0
2008-08-29 11:20:00,65.56,65.6,65.51,65.54,29800.0,48.7344,48.7641,48.6972,48.7195,29800.0
2008-08-29 11:25:00,65.53,65.62,65.52,65.58,19300.0,48.7121,48.779,48.7047,48.7493,19300.0
2008-08-29 11:30:00,65.59,65.6,65.5,65.53,34700.0,48.7567,48.7641,48.6898,48.7121,34700.0
2008-08-29 11:35:00,65.53,65.57,65.45,65.47,25900.0,48.7121,48.7418,48.6526,48.6675,25900.0
2008-08-29 11:40:00,65.46,65.66,65.46,65.63,31500.0,48.6601,48.8087,48.6601,48.7864,31500.0
2008-08-29 11:45:00,65.63,65.66,65.48,65.57,25000.0,48.7864,48.8087,48.6749,48.7418,25000.0
2008-08-29 11:50:00,65.58,65.65,65.57,65.64,17900.0,48.7493,48.8013,48.7418,48.7939,17900.0
2008-08-29 11:55:00,65.64,65.74,65.51,65.51,31300.0,48.7939,48.8682,48.6972,48.6972,31300.0
2008-08-29 12:00:00,65.51,65.52,65.27,65.28,43000.0,48.6972,48.7047,48.5188,48.5263,43000.0
2008-08-29 12:05:00,65.29,65.33,65.16,65.24,45900.0,48.5337,48.5634,48.4371,48.4965,45900.0
2008-08-29 12:10:00,65.22,65.24,65.15,65.15,21700.0,48.4817,48.4965,48.4296,48.4296,21700.0
2008-08-29 12:15:00,65.15,65.39,65.1,65.37,53600.0,48.4296,48.608,48.3925,48.5932,53600.0
2008-08-29 12:20:00,65.37,65.5,65.34,65.41,76200.0,48.5932,48.6898,48.5709,48.6229,76200.0
2008-08-29 12:25:00,65.39,65.42,65.18,65.18,26000.0,48.608,48.6303,48.4519,48.4519,26000.0
2008-08-29 12:30:00,65.18,65.52,65.15,65.46,101800.0,48.4519,48.7047,48.4296,48.6601,101800.0
2008-08-29 12:35:00,65.45,65.49,65.42,65.44,13400.0,48.6526,48.6824,48.6303,48.6452,13400.0
2008-08-29 12:40:00,65.44,65.45,65.26,65.37,18000.0,48.6452,48.6526,48.5114,48.5932,18000.0
2008-08-29 12:45:00,65.37,65.54,65.37,65.44,16100.0,48.5932,48.7195,48.5932,48.6452,16100.0
2008-08-29 12:50:00,65.45,65.7,65.45,65.68,20500.0,48.6526,48.8385,48.6526,48.8236,20500.0
2008-08-29 12:55:00,65.69,65.69,65.59,65.6,16000.0,48.831,48.831,48.7567,48.7641,16000.0
2008-08-29 13:00:00,65.61,65.83,65.6,65.78,41600.0,48.7716,48.9351,48.7641,48.898,41600.0
2008-08-29 13:05:00,65.79,65.87,65.73,65.76,33100.0,48.9054,48.9649,48.8608,48.8831,33100.0
2008-08-29 13:10:00,65.77,65.84,65.73,65.82,20900.0,48.8905,48.9426,48.8608,48.9277,20900.0
2008-08-29 13:15:00,65.8,65.86,65.78,65.84,22200.0,48.9128,48.9574,48.898,48.9426,22200.0
2008-08-29 13:20:00,65.84,66.03,65.84,65.9,42000.0,48.9426,49.0838,48.9426,48.9872,42000.0
2008-08-29 13:25:00,65.91,65.95,65.84,65.94,31300.0,48.9946,49.0243,48.9426,49.0169,31300.0
2008-08-29 13:30:00,65.96,66.08,65.9,65.97,52800.0,49.0318,49.121,48.9872,49.0392,52800.0
2008-08-29 13:35:00,65.97,66.0,65.82,65.83,22100.0,49.0392,49.0615,48.9277,48.9351,22100.0
2008-08-29 13:40:00,65.84,65.88,65.79,65.88,12600.0,48.9426,48.9723,48.9054,48.9723,12600.0
2008-08-29 13:45:00,65.88,65.94,65.83,65.94,27400.0,48.9723,49.0169,48.9351,49.0169,27400.0
2008-08-29 13:50:00,65.95,66.06,65.94,66.0,51900.0,49.0243,49.1061,49.0169,49.0615,51900.0
2008-08-29 13:55:00,66.0,66.0,65.91,65.96,25800.0,49.0615,49.0615,48.9946,49.0318,25800.0
2008-08-29 14:00:00,65.97,66.04,65.97,66.01,28900.0,49.0392,49.0912,49.0392,49.0689,28900.0
2008-08-29 14:05:00,66.02,66.02,65.98,66.0,16600.0,49.0764,49.0764,49.0466,49.0615,16600.0
2008-08-29 14:10:00,66.0,66.06,65.96,66.05,16000.0,49.0615,49.1061,49.0318,49.0987,16000.0
2008-08-29 14:15:00,66.07,66.14,66.04,66.13,51100.0,49.1135,49.1656,49.0912,49.1581,51100.0
2008-08-29 14:20:00,66.14,66.16,65.98,65.98,17800.0,49.1656,49.1804,49.0466,49.0466,17800.0
2008-08-29 14:25:00,66.0,66.12,65.97,66.09,23900.0,49.0615,49.1507,49.0392,49.1284,23900.0
2008-08-29 14:30:00,66.09,66.09,65.94,66.0,24300.0,49.1284,49.1284,49.0169,49.0615,24300.0
2008-08-29 14:35:00,66.01,66.04,65.95,65.95,15000.0,49.0689,49.0912,49.0243,49.0243,15000.0
2008-08-29 14:40:00,65.96,65.96,65.88,65.9,20500.0,49.0318,49.0318,48.9723,48.9872,20500.0
2008-08-29 14:45:00,65.89,65.93,65.82,65.92,26800.0,48.9797,49.0095,48.9277,49.002,26800.0
2008-08-29 14:50:00,65.92,65.93,65.83,65.83,15900.0,49.002,49.0095,48.9351,48.9351,15900.0
2008-08-29 14:55:00,65.84,65.98,65.84,65.96,35000.0,48.9426,49.0466,48.9426,49.0318,35000.0
2008-08-29 15:00:00,65.96,66.0,65.88,65.89,28300.0,49.0318,49.0615,48.9723,48.9797,28300.0
2008-08-29 15:05:00,65.88,65.9,65.76,65.83,46700.0,48.9723,48.9872,48.8831,48.9351,46700.0
2008-08-29 15:10:00,65.84,65.84,65.72,65.83,19700.0,48.9426,48.9426,48.8534,48.9351,19700.0
2008-08-29 15:15:00,65.83,65.83,65.65,65.75,29400.0,48.9351,48.9351,48.8013,48.8757,29400.0
2008-08-29 15:20:00,65.74,65.77,65.69,65.76,45800.0,48.8682,48.8905,48.831,48.8831,45800.0
2008-08-29 15:25:00,65.76,65.79,65.67,65.69,34500.0,48.8831,48.9054,48.8162,48.831,34500.0
2008-08-29 15:30:00,65.69,65.83,65.68,65.82,24100.0,48.831,48.9351,48.8236,48.9277,24100.0
2008-08-29 15:35:00,65.82,65.86,65.78,65.79,43300.0,48.9277,48.9574,48.898,48.9054,43300.0
2008-08-29 15:40:00,65.78,65.8,65.7,65.75,111400.0,48.898,48.9128,48.8385,48.8757,111400.0
2008-08-29 15:45:00,65.75,65.77,65.65,65.67,132500.0,48.8757,48.8905,48.8013,48.8162,132500.0
2008-08-29 15:50:00,65.67,65.69,65.51,65.51,152900.0,48.8162,48.831,48.6972,48.6972,152900.0
2008-08-29 15:55:00,65.52,65.62,65.48,65.61,152200.0,48.7047,48.779,48.6749,48.7716,152200.0
2008-09-02 09:30:00,67.0,68.36,66.8,67.91,302400.0,49.8048,50.8158,49.6562,50.4813,302400.0
2008-09-02 09:35:00,67.87,68.44,67.87,68.27,146900.0,50.4516,50.8753,50.4516,50.7489,146900.0
2008-09-02 09:40:00,68.29,68.47,67.9,68.01,141100.0,50.7638,50.8976,50.4739,50.5556,141100.0
2008-09-02 09:45:00,68.05,68.34,67.92,68.13,130000.0,50.5854,50.8009,50.4887,50.6448,130000.0
2008-09-02 09:50:00,68.14,68.21,67.88,67.99,140100.0,50.6523,50.7043,50.459,50.5408,140100.0
2008-09-02 09:55:00,68.02,68.05,67.85,67.86,110600.0,50.5631,50.5854,50.4367,50.4441,110600.0
2008-09-02 10:00:00,67.89,68.0,67.55,67.89,164800.0,50.4664,50.5482,50.2137,50.4664,164800.0
2008-09-02 10:05:00,67.87,67.89,67.61,67.64,100800.0,50.4516,50.4664,50.2583,50.2806,100800.0
2008-09-02 10:10:00,67.67,67.76,67.63,67.75,93300.0,50.3029,50.3698,50.2732,50.3624,93300.0
2008-09-02 10:15:00,67.75,67.79,67.65,67.74,82600.0,50.3624,50.3921,50.288,50.3549,82600.0
2008-09-02 10:20:00,67.78,67.78,67.58,67.62,73100.0,50.3847,50.3847,50.236,50.2657,73100.0
2008-09-02 10:25:00,67.64,67.76,67.62,67.73,66000.0,50.2806,50.3698,50.2657,50.3475,66000.0
2008-09-02 10:30:00,67.73,67.74,67.56,67.62,67500.0,50.3475,50.3549,50.2211,50.2657,67500.0
2008-09-02 10:35:00,67.61,67.73,67.54,67.55,88600.0,50.2583,50.3475,50.2063,50.2137,88600.0
2008-09-02 10:40:00,67.54,67.6,67.4,67.4,114800.0,50.2063,50.2509,50.1022,50.1022,114800.0
2008-09-02 10:45:00,67.4,67.42,67.24,67.33,102000.0,50.1022,50.1171,49.9833,50.0502,102000.0
2008-09-02 10:50:00,67.29,67.31,67.25,67.27,51900.0,50.0204,50.0353,49.9907,50.0056,51900.0
2008-09-02 10:55:00,67.27,67.31,67.17,67.3,57300.0,50.0056,50.0353,49.9312,50.0279,57300.0
2008-09-02 11:00:00,67.3,67.44,67.29,67.31,65600.0,50.0279,50.1319,50.0204,50.0353,65600.0
2008-09-02 11:05:00,67.31,67.42,67.29,67.37,45000.0,50.0353,50.1171,50.0204,50.0799,45000.0
2008-09-02 11:10:00,67.36,67.57,67.36,67.52,49300.0,50.0725,50.2286,50.0725,50.1914,49300.0
2008-09-02 11:15:00,67.52,67.56,67.29,67.4,38100.0,50.1914,50.2211,50.0204,50.1022,38100.0
2008-09-02 11:20:00,67.42,67.5,67.12,67.16,56900.0,50.1171,50.1765,49.894,49.9238,56900.0
2008-09-02 11:25:00,67.18,67.29,67.15,67.21,53600.0,49.9386,50.0204,49.9163,49.961,53600.0
2008-09-02 11:30:00,67.21,67.34,67.2,67.31,48100.0,49.961,50.0576,49.9535,50.0353,48100.0
2008-09-02 11:35:00,67.3,67.31,67.24,67.25,52200.0,50.0279,50.0353,49.9833,49.9907,52200.0
2008-09-02 11:40:00,67.26,67.4,67.26,67.31,93500.0,49.9981,50.1022,49.9981,50.0353,93500.0
2008-09-02 11:45:00,67.3,67.3,67.2,67.25,45500.0,50.0279,50.0279,49.9535,49.9907,45500.0
2008-09-02 11:50:00,67.24,67.26,67.12,67.19,39100.0,49.9833,49.9981,49.894,49.9461,39100.0
2008-09-02 11:55:00,67.17,67.23,67.1,67.13,46400.0,49.9312,49.9758,49.8792,49.9015,46400.0
2008-09-02 12:00:00,67.1,67.13,67.02,67.13,34600.0,49.8792,49.9015,49.8197,49.9015,34600.0
2008-09-02 12:05:00,67.14,67.2,66.96,67.08,49400.0,49.9089,49.9535,49.7751,49.8643,49400.0
2008-09-02 12:10:00,67.08,67.13,66.99,67.1,34200.0,49.8643,49.9015,49.7974,49.8792,34200.0
2008-09-02 12:15:00,67.1,67.27,67.1,67.22,41800.0,49.8792,50.0056,49.8792,49.9684,41800.0
2008-09-02 12:20:00,67.22,67.3,67.06,67.1,87000.0,49.9684,50.0279,49.8494,49.8792,87000.0
2008-09-02 12:25:00,67.09,67.1,66.92,66.93,129300.0,49.8717,49.8792,49.7454,49.7528,129300.0
2008-09-02 12:30:00,66.94,66.97,66.74,66.79,61200.0,49.7602,49.7825,49.6116,49.6487,61200.0
2008-09-02 12:35:00,66.78,66.9,66.75,66.78,57000.0,49.6413,49.7305,49.619,49.6413,57000.0
2008-09-02 12:40:00,66.78,66.81,66.71,66.77,67900.0,49.6413,49.6636,49.5893,49.6339,67900.0
2008-09-02 12:45:00,66.77,66.78,66.62,66.69,53200.0,49.6339,49.6413,49.5224,49.5744,53200.0
2008-09-02 12:50:00,66.68,66.81,66.65,66.77,35000.0,49.567,49.6636,49.5447,49.6339,35000.0
2008-09-02 12:55:00,66.77,66.78,66.6,66.6,49200.0,49.6339,49.6413,49.5075,49.5075,49200.0
2008-09-02 13:00:00,66.6,66.63,66.52,66.54,43100.0,49.5075,49.5298,49.448,49.4629,43100.0
2008-09-02 13:05:00,66.54,66.59,66.52,66.57,35900.0,49.4629,49.5001,49.448,49.4852,35900.0
2008-09-02 13:10:00,66.56,66.67,66.55,66.63,25800.0,49.4778,49.5595,49.4703,49.5298,25800.0
2008-09-02 13:15:00,66.64,66.68,66.56,66.59,21800.0,49.5372,49.567,49.4778,49.5001,21800.0
2008-09-02 13:20:00,66.56,66.62,66.52,66.6,21000.0,49.4778,49.5224,49.448,49.5075,21000.0
2008-09-02 13:25:00,66.61,66.74,66.6,66.74,26100.0,49.5149,49.6116,49.5075,49.6116,26100.0
2008-09-02 13:30:00,66.73,66.87,66.68,66.82,45100.0,49.6041,49.7082,49.567,49.671,45100.0
2008-09-02 13:35:00,66.84,66.87,66.78,66.86,32200.0,49.6859,49.7082,49.6413,49.7008,32200.0
2008-09-02 13:40:00,66.84,66.84,66.58,66.62,45000.0,49.6859,49.6859,49.4926,49.5224,45000.0
2008-09-02 13:45:00,66.63,66.63,66.5,66.51,37700.0,49.5298,49.5298,49.4332,49.4406,37700.0
2008-09-02 13:50:00,66.5,66.5,66.08,66.16,152300.0,49.4332,49.4332,49.121,49.1804,152300.0
2008-09-02 13:55:00,66.15,66.16,66.01,66.14,61000.0,49.173,49.1804,49.0689,49.1656,61000.0
2008-09-02 14:00:00,66.13,66.19,66.03,66.07,65300.0,49.1581,49.2027,49.0838,49.1135,65300.0
2008-09-02 14:05:00,66.07,66.13,65.92,65.96,72200.0,49.1135,49.1581,49.002,49.0318,72200.0
2008-09-02 14:10:00,65.95,66.0,65.77,65.79,137700.0,49.0243,49.0615,48.8905,48.9054,137700.0
2008-09-02 14:15:00,65.78,65.88,65.62,65.7,112500.0,48.898,48.9723,48.779,48.8385,112500.0
2008-09-02 14:20:00,65.7,65.85,65.64,65.85,60200.0,48.8385,48.95,48.7939,48.95,60200.0
2008-09-02 14:25:00,65.85,65.91,65.79,65.8,50000.0,48.95,48.9946,48.9054,48.9128,50000.0
2008-09-02 14:30:00,65.82,66.04,65.82,66.02,33000.0,48.9277,49.0912,48.9277,49.0764,33000.0
2008-09-02 14:35:00,66.02,66.02,65.81,65.81,42200.0,49.0764,49.0764,48.9203,48.9203,42200.0
2008-09-02 14:40:00,65.81,65.91,65.81,65.84,54900.0,48.9203,48.9946,48.9203,48.9426,54900.0
2008-09-02 14:45:00,65.84,66.01,65.79,66.01,75100.0,48.9426,49.0689,48.9054,49.0689,75100.0
2008-09-02 14:50:00,66.01,66.03,65.56,65.56,144100.0,49.0689,49.0838,48.7344,48.7344,144100.0
2008-09-02 14:55:00,65.56,65.66,65.46,65.54,111400.0,48.7344,48.8087,48.6601,48.7195,111400.0
2008-09-02 15:00:00,65.52,65.58,65.43,65.46,70400.0,48.7047,48.7493,48.6378,48.6601,70400.0
2008-09-02 15:05:00,65.45,65.61,65.44,65.6,85700.0,48.6526,48.7716,48.6452,48.7641,85700.0
2008-09-02 15:10:00,65.6,65.66,65.57,65.62,61800.0,48.7641,48.8087,48.7418,48.779,61800.0
2008-09-02 15:15:00,65.62,65.72,65.43,65.49,83400.0,48.779,48.8534,48.6378,48.6824,83400.0
2008-09-02 15:20:00,65.51,65.65,65.5,65.62,55600.0,48.6972,48.8013,48.6898,48.779,55600.0
2008-09-02 15:25:00,65.63,65.69,65.56,65.64,51200.0,48.7864,48.831,48.7344,48.7939,51200.0
2008-09-02 15:30:00,65.63,65.82,65.63,65.77,90300.0,48.7864,48.9277,48.7864,48.8905,90300.0
2008-09-02 15:35:00,65.78,65.82,65.68,65.76,83800.0,48.898,48.9277,48.8236,48.8831,83800.0
2008-09-02 15:40:00,65.78,65.8,65.6,65.63,119300.0,48.898,48.9128,48.7641,48.7864,119300.0
2008-09-02 15:45:00,65.63,65.83,65.55,65.78,102600.0,48.7864,48.9351,48.727,48.898,102600.0
2008-09-02 15:50:00,65.78,65.9,65.76,65.9,165400.0,48.898,48.9872,48.8831,48.9872,165400.0
2008-09-02 15:55:00,65.9,66.01,65.87,65.88,223200.0,48.9872,49.0689,48.9649,48.9723,223200.0
2008-09-03 09:30:00,65.69,66.71,65.63,66.27,113400.0,48.831,49.5893,48.7864,49.2622,113400.0
2008-09-03 09:35:00,66.28,66.38,66.01,66.15,50500.0,49.2696,49.344,49.0689,49.173,50500.0
2008-09-03 09:40:00,66.14,66.27,65.88,66.26,53800.0,49.1656,49.2622,48.9723,49.2548,53800.0
2008-09-03 09:45:00,66.25,66.58,65.95,66.56,62800.0,49.2473,49.4926,49.0243,49.4778,62800.0
2008-09-03 09:50:00,66.56,66.88,66.32,66.86,75400.0,49.4778,49.7156,49.2994,49.7008,75400.0
2008-09-03 09:55:00,66.86,66.93,66.69,66.93,50100.0,49.7008,49.7528,49.5744,49.7528,50100.0
2008-09-03 10:00:00,66.93,67.08,66.8,66.86,72800.0,49.7528,49.8643,49.6562,49.7008,72800.0
2008-09-03 10:05:00,66.88,66.93,66.55,66.57,73200.0,49.7156,49.7528,49.4703,49.4852,73200.0
2008-09-03 10:10:00,66.56,66.6,66.4,66.43,63300.0,49.4778,49.5075,49.3588,49.3811,63300.0
2008-09-03 10:15:00,66.41,66.43,66.17,66.18,74300.0,49.3663,49.3811,49.1879,49.1953,74300.0
2008-09-03 10:20:00,66.18,66.18,65.9,65.95,129300.0,49.1953,49.1953,48.9872,49.0243,129300.0
2008-09-03 10:25:00,65.95,66.22,65.94,66.18,48100.0,49.0243,49.225,49.0169,49.1953,48100.0
2008-09-03 10:30:00,66.2,66.37,66.13,66.14,36400.0,49.2102,49.3365,49.1581,49.1656,36400.0
2008-09-03 10:35:00,66.14,66.24,66.14,66.22,59400.0,49.1656,49.2399,49.1656,49.225,59400.0
2008-09-03 10:40:00,66.21,66.36,66.21,66.33,56300.0,49.2176,49.3291,49.2176,49.3068,56300.0
2008-09-03 10:45:00,66.34,66.35,66.08,66.1,51800.0,49.3142,49.3217,49.121,49.1358,51800.0
2008-09-03 10:50:00,66.1,66.34,66.05,66.17,93400.0,49.1358,49.3142,49.0987,49.1879,93400.0
2008-09-03 10:55:00,66.18,66.24,65.99,66.09,34300.0,49.1953,49.2399,49.0541,49.1284,34300.0
2008-09-03 11:00:00,66.09,66.23,66.02,66.2,36700.0,49.1284,49.2325,49.0764,49.2102,36700.0
2008-09-03 11:05:00,66.19,66.4,66.19,66.33,34700.0,49.2027,49.3588,49.2027,49.3068,34700.0
2008-09-03 11:10:00,66.33,66.33,65.93,65.95,32300.0,49.3068,49.3068,49.0095,49.0243,32300.0
2008-09-03 11:15:00,65.95,66.13,65.94,66.08,41200.0,49.0243,49.1581,49.0169,49.121,41200.0
2008-09-03 11:20:00,66.05,66.15,65.97,66.01,30400.0,49.0987,49.173,49.0392,49.0689,30400.0
2008-09-03 11:25:00,66.01,66.11,65.91,65.91,30600.0,49.0689,49.1433,48.9946,48.9946,30600.0
2008-09-03 11:30:00,65.91,65.94,65.8,65.88,43400.0,48.9946,49.0169,48.9128,48.9723,43400.0
2008-09-03 11:35:00,65.87,65.88,65.58,65.75,107600.0,48.9649,48.9723,48.7493,48.8757,107600.0
2008-09-03 11:40:00,65.75,65.75,65.6,65.66,34200.0,48.8757,48.8757,48.7641,48.8087,34200.0
2008-09-03 11:45:00,65.66,65.67,65.5,65.51,36100.0,48.8087,48.8162,48.6898,48.6972,36100.0
2008-09-03 11:50:00,65.51,65.53,65.4,65.4,30500.0,48.6972,48.7121,48.6155,48.6155,30500.0
2008-09-03 11:55:00,65.4,65.4,65.05,65.1,67200.0,48.6155,48.6155,48.3553,48.3925,67200.0
2008-09-03 12:00:00,65.1,65.13,64.87,64.9,109000.0,48.3925,48.4148,48.2215,48.2438,109000.0
2008-09-03 12:05:00,64.89,64.91,64.68,64.7,95900.0,48.2364,48.2512,48.0803,48.0951,95900.0
2008-09-03 12:10:00,64.7,64.7,64.42,64.42,103500.0,48.0951,48.0951,47.887,47.887,103500.0
2008-09-03 12:15:00,64.42,64.43,64.14,64.35,188600.0,47.887,47.8944,47.6788,47.835,188600.0
2008-09-03 12:20:00,64.33,64.69,64.3,64.68,69500.0,47.8201,48.0877,47.7978,48.0803,69500.0
2008-09-03 12:25:00,64.67,64.84,64.66,64.76,62100.0,48.0728,48.1992,48.0654,48.1397,62100.0
2008-09-03 12:30:00,64.78,64.78,64.64,64.76,55300.0,48.1546,48.1546,48.0505,48.1397,55300.0
2008-09-03 12:35:00,64.75,64.85,64.74,64.79,67400.0,48.1323,48.2066,48.1249,48.162,67400.0
2008-09-03 12:40:00,64.8,64.8,64.68,64.7,42600.0,48.1695,48.1695,48.0803,48.0951,42600.0
2008-09-03 12:45:00,64.7,64.73,64.61,64.72,37900.0,48.0951,48.1174,48.0282,48.11,37900.0
2008-09-03 12:50:00,64.72,64.79,64.7,64.79,21000.0,48.11,48.162,48.0951,48.162,21000.0
2008-09-03 12:55:00,64.79,64.8,64.73,64.8,14600.0,48.162,48.1695,48.1174,48.1695,14600.0
2008-09-03 13:00:00,64.77,64.92,64.72,64.92,37900.0,48.1472,48.2587,48.11,48.2587,37900.0
2008-09-03 13:05:00,64.92,65.14,64.91,65.13,63700.0,48.2587,48.4222,48.2512,48.4148,63700.0
2008-09-03 13:10:00,65.12,65.25,65.12,65.23,60900.0,48.4073,48.504,48.4073,48.4891,60900.0
2008-09-03 13:15:00,65.22,65.25,65.07,65.24,42100.0,48.4817,48.504,48.3702,48.4965,42100.0
2008-09-03 13:20:00,65.24,65.42,65.23,65.39,44800.0,48.4965,48.6303,48.4891,48.608,44800.0
2008-09-03 13:25:00,65.37,65.41,65.32,65.38,54700.0,48.5932,48.6229,48.556,48.6006,54700.0
2008-09-03 13:30:00,65.39,65.44,65.35,65.4,31200.0,48.608,48.6452,48.5783,48.6155,31200.0
2008-09-03 13:35:00,65.4,65.51,65.33,65.47,64400.0,48.6155,48.6972,48.5634,48.6675,64400.0
2008-09-03 13:40:00,65.47,65.58,65.47,65.54,81500.0,48.6675,48.7493,48.6675,48.7195,81500.0
2008-09-03 13:45:00,65.56,65.75,65.54,65.7,36800.0,48.7344,48.8757,48.7195,48.8385,36800.0
2008-09-03 13:50:00,65.69,65.91,65.63,65.9,75000.0,48.831,48.9946,48.7864,48.9872,75000.0
2008-09-03 13:55:00,65.9,65.99,65.85,65.96,43600.0,48.9872,49.0541,48.95,49.0318,43600.0
2008-09-03 14:00:00,65.96,66.07,65.67,66.06,149900.0,49.0318,49.1135,48.8162,49.1061,149900.0
2008-09-03 14:05:00,66.07,66.07,65.84,65.9,65700.0,49.1135,49.1135,48.9426,48.9872,65700.0
2008-09-03 14:10:00,65.89,65.91,65.57,65.67,74800.0,48.9797,48.9946,48.7418,48.8162,74800.0
2008-09-03 14:15:00,65.67,65.79,65.66,65.74,24400.0,48.8162,48.9054,48.8087,48.8682,24400.0
2008-09-03 14:20:00,65.73,65.74,65.56,65.59,48900.0,48.8608,48.8682,48.7344,48.7567,48900.0
2008-09-03 14:25:00,65.58,65.7,65.55,65.61,40600.0,48.7493,48.8385,48.727,48.7716,40600.0
2008-09-03 14:30:00,65.61,65.71,65.53,65.66,22600.0,48.7716,48.8459,48.7121,48.8087,22600.0
2008-09-03 14:35:00,65.65,65.86,65.61,65.83,39700.0,48.8013,48.9574,48.7716,48.9351,39700.0
2008-09-03 14:40:00,65.83,65.9,65.71,65.83,43200.0,48.9351,48.9872,48.8459,48.9351,43200.0
2008-09-03 14:45:00,65.83,65.87,65.71,65.73,23100.0,48.9351,48.9649,48.8459,48.8608,23100.0
2008-09-03 14:50:00,65.72,65.72,65.38,65.54,174800.0,48.8534,48.8534,48.6006,48.7195,174800.0
2008-09-03 14:55:00,65.54,65.73,65.54,65.73,19400.0,48.7195,48.8608,48.7195,48.8608,19400.0
2008-09-03 15:00:00,65.72,65.85,65.66,65.66,31300.0,48.8534,48.95,48.8087,48.8087,31300.0
2008-09-03 15:05:00,65.68,65.68,65.53,65.54,46600.0,48.8236,48.8236,48.7121,48.7195,46600.0
2008-09-03 15:10:00,65.54,65.77,65.47,65.68,63100.0,48.7195,48.8905,48.6675,48.8236,63100.0
2008-09-03 15:15:00,65.69,65.73,65.47,65.73,87700.0,48.831,48.8608,48.6675,48.8608,87700.0
2008-09-03 15:20:00,65.73,66.0,65.64,65.82,104500.0,48.8608,49.0615,48.7939,48.9277,104500.0
2008-09-03 15:25:00,65.83,65.94,65.69,65.69,59200.0,48.9351,49.0169,48.831,48.831,59200.0
2008-09-03 15:30:00,65.7,65.81,65.6,65.76,125000.0,48.8385,48.9203,48.7641,48.8831,125000.0
2008-09-03 15:35:00,65.78,65.99,65.76,65.92,87600.0,48.898,49.0541,48.8831,49.002,87600.0
2008-09-03 15:40:00,65.91,66.03,65.84,65.93,96600.0,48.9946,49.0838,48.9426,49.0095,96600.0
2008-09-03 15:45:00,65.94,66.03,65.88,65.94,100000.0,49.0169,49.0838,48.9723,49.0169,100000.0
2008-09-03 15:50:00,65.94,66.06,65.9,66.04,128800.0,49.0169,49.1061,48.9872,49.0912,128800.0
2008-09-03 15:55:00,66.04,66.04,66.0,66.03,121900.0,49.0912,49.0912,49.0615,49.0838,121900.0
2008-09-04 09:30:00,65.01,65.3,64.58,64.89,128700.0,48.3256,48.5411,48.0059,48.2364,128700.0
2008-09-04 09:35:00,64.83,64.95,64.55,64.75,92200.0,48.1918,48.281,47.9836,48.1323,92200.0
2008-09-04 09:40:00,64.75,65.09,64.69,65.06,143100.0,48.1323,48.385,48.0877,48.3627,143100.0
2008-09-04 09:45:00,65.05,65.16,64.65,64.68,184200.0,48.3553,48.4371,48.058,48.0803,184200.0
2008-09-04 09:50:00,64.68,64.71,64.61,64.65,186200.0,48.0803,48.1026,48.0282,48.058,186200.0
2008-09-04 09:55:00,64.65,64.66,64.26,64.26,158300.0,48.058,48.0654,47.7681,47.7681,158300.0
2008-09-04 10:00:00,64.28,64.76,64.16,64.51,265700.0,47.7829,48.1397,47.6937,47.9539,265700.0
2008-09-04 10:05:00,64.51,64.58,64.41,64.48,72900.0,47.9539,48.0059,47.8796,47.9316,72900.0
2008-09-04 10:10:00,64.48,64.75,64.33,64.58,122800.0,47.9316,48.1323,47.8201,48.0059,122800.0
2008-09-04 10:15:00,64.59,64.59,64.29,64.47,131900.0,48.0134,48.0134,47.7904,47.9242,131900.0
2008-09-04 10:20:00,64.49,64.67,64.34,64.45,104400.0,47.939,48.0728,47.8275,47.9093,104400.0
2008-09-04 10:25:00,64.45,64.58,64.33,64.53,42800.0,47.9093,48.0059,47.8201,47.9688,42800.0
2008-09-04 10:30:00,64.54,64.55,64.05,64.11,118900.0,47.9762,47.9836,47.6119,47.6565,118900.0
2008-09-04 10:35:00,64.12,64.15,63.8,63.92,153300.0,47.664,47.6863,47.4261,47.5153,153300.0
2008-09-04 10:40:00,63.93,63.93,63.39,63.44,227500.0,47.5227,47.5227,47.1213,47.1585,227500.0
2008-09-04 10:45:00,63.44,63.71,63.44,63.52,119600.0,47.1585,47.3592,47.1585,47.218,119600.0
2008-09-04 10:50:00,63.5,63.51,63.33,63.33,95500.0,47.2031,47.2105,47.0767,47.0767,95500.0
2008-09-04 10:55:00,63.32,63.54,63.31,63.43,68600.0,47.0693,47.2328,47.0619,47.1511,68600.0
2008-09-04 11:00:00,63.41,63.53,63.25,63.31,120200.0,47.1362,47.2254,47.0173,47.0619,120200.0
2008-09-04 11:05:00,63.28,63.31,63.2,63.22,114000.0,47.0396,47.0619,46.9801,46.995,114000.0
2008-09-04 11:10:00,63.22,63.25,63.07,63.16,108500.0,46.995,47.0173,46.8835,46.9504,108500.0
2008-09-04 11:15:00,63.18,63.25,63.11,63.23,108800.0,46.9652,47.0173,46.9132,47.0024,108800.0
2008-09-04 11:20:00,63.22,63.27,63.0,63.03,242500.0,46.995,47.0321,46.8314,46.8537,242500.0
2008-09-04 11:25:00,63.03,63.2,63.01,63.07,219600.0,46.8537,46.9801,46.8389,46.8835,219600.0
2008-09-04 11:30:00,63.08,63.21,63.01,63.2,246100.0,46.8909,46.9875,46.8389,46.9801,246100.0
2008-09-04 11:35:00,63.18,63.19,63.0,63.04,161700.0,46.9652,46.9727,46.8314,46.8612,161700.0
2008-09-04 11:40:00,63.04,63.11,63.0,63.03,100300.0,46.8612,46.9132,46.8314,46.8537,100300.0
2008-09-04 11:45:00,63.04,63.15,62.96,63.06,121800.0,46.8612,46.9429,46.8017,46.876,121800.0
2008-09-04 11:50:00,63.06,63.26,62.97,63.0,231900.0,46.876,47.0247,46.8091,46.8314,231900.0
2008-09-04 11:55:00,63.0,63.02,62.9,62.93,93400.0,46.8314,46.8463,46.7571,46.7794,93400.0
2008-09-04 12:00:00,62.93,62.99,62.91,62.92,43900.0,46.7794,46.824,46.7645,46.772,43900.0
2008-09-04 12:05:00,62.93,63.06,62.92,63.06,101200.0,46.7794,46.876,46.772,46.876,101200.0
2008-09-04 12:10:00,63.05,63.05,62.95,63.0,71200.0,46.8686,46.8686,46.7943,46.8314,71200.0
2008-09-04 12:15:00,63.0,63.06,62.98,62.99,79700.0,46.8314,46.876,46.8166,46.824,79700.0
2008-09-04 12:20:00,62.99,63.09,62.99,63.06,100700.0,46.824,46.8983,46.824,46.876,100700.0
2008-09-04 12:25:00,63.04,63.07,62.99,63.04,146400.0,46.8612,46.8835,46.824,46.8612,146400.0
2008-09-04 12:30:00,63.03,63.06,62.99,63.06,70300.0,46.8537,46.876,46.824,46.876,70300.0
2008-09-04 12:35:00,63.04,63.06,62.97,62.98,162900.0,46.8612,46.876,46.8091,46.8166,162900.0
2008-09-04 12:40:00,62.98,62.99,62.91,62.94,66900.0,46.8166,46.824,46.7645,46.7868,66900.0
2008-09-04 12:45:00,62.95,62.95,62.8,62.8,73300.0,46.7943,46.7943,46.6828,46.6828,73300.0
2008-09-04 12:50:00,62.8,62.88,62.75,62.86,84000.0,46.6828,46.7422,46.6456,46.7274,84000.0
2008-09-04 12:55:00,62.84,62.94,62.83,62.88,48300.0,46.7125,46.7868,46.7051,46.7422,48300.0
2008-09-04 13:00:00,62.91,62.97,62.85,62.88,36800.0,46.7645,46.8091,46.7199,46.7422,36800.0
2008-09-04 13:05:00,62.88,62.94,62.83,62.91,50100.0,46.7422,46.7868,46.7051,46.7645,50100.0
2008-09-04 13:10:00,62.91,63.04,62.91,62.93,58100.0,46.7645,46.8612,46.7645,46.7794,58100.0
2008-09-04 13:15:00,62.91,63.0,62.9,62.92,47100.0,46.7645,46.8314,46.7571,46.772,47100.0
2008-09-04 13:20:00,62.9,62.93,62.78,62.8,54300.0,46.7571,46.7794,46.6679,46.6828,54300.0
2008-09-04 13:25:00,62.8,63.0,62.75,62.79,554000.0,46.6828,46.8314,46.6456,46.6753,554000.0
2008-09-04 13:30:00,62.8,62.81,62.56,62.6,215000.0,46.6828,46.6902,46.5043,46.5341,215000.0
2008-09-04 13:35:00,62.6,62.62,62.5,62.56,92300.0,46.5341,46.5489,46.4597,46.5043,92300.0
2008-09-04 13:40:00,62.55,62.63,62.48,62.52,96200.0,46.4969,46.5564,46.4449,46.4746,96200.0
2008-09-04 13:45:00,62.53,62.6,62.49,62.55,56800.0,46.482,46.5341,46.4523,46.4969,56800.0
2008-09-04 13:50:00,62.55,62.61,62.53,62.53,58800.0,46.4969,46.5415,46.482,46.482,58800.0
2008-09-04 13:55:00,62.53,62.55,62.5,62.52,59800.0,46.482,46.4969,46.4597,46.4746,59800.0
2008-09-04 14:00:00,62.52,62.53,62.48,62.52,63400.0,46.4746,46.482,46.4449,46.4746,63400.0
2008-09-04 14:05:00,62.52,62.53,62.37,62.39,91600.0,46.4746,46.482,46.3631,46.378,91600.0
2008-09-04 14:10:00,62.4,62.49,62.06,62.12,269500.0,46.3854,46.4523,46.1327,46.1773,269500.0
2008-09-04 14:15:00,62.11,62.25,62.04,62.25,262400.0,46.1698,46.2739,46.1178,46.2739,262400.0
2008-09-04 14:20:00,62.25,62.55,62.25,62.33,115900.0,46.2739,46.4969,46.2739,46.3334,115900.0
2008-09-04 14:25:00,62.34,62.51,62.33,62.45,86300.0,46.3408,46.4672,46.3334,46.4226,86300.0
2008-09-04 14:30:00,62.45,62.55,62.44,62.51,74300.0,46.4226,46.4969,46.4151,46.4672,74300.0
2008-09-04 14:35:00,62.52,62.61,62.51,62.6,90200.0,46.4746,46.5415,46.4672,46.5341,90200.0
2008-09-04 14:40:00,62.61,62.71,62.6,62.7,64400.0,46.5415,46.6158,46.5341,46.6084,64400.0
2008-09-04 14:45:00,62.7,62.7,62.54,62.55,81100.0,46.6084,46.6084,46.4895,46.4969,81100.0
2008-09-04 14:50:00,62.55,62.61,62.51,62.52,61500.0,46.4969,46.5415,46.4672,46.4746,61500.0
2008-09-04 14:55:00,62.51,62.73,62.47,62.72,86900.0,46.4672,46.6307,46.4374,46.6233,86900.0
2008-09-04 15:00:00,62.73,62.77,62.67,62.67,162600.0,46.6307,46.6605,46.5861,46.5861,162600.0
2008-09-04 15:05:00,62.67,62.75,62.66,62.7,92300.0,46.5861,46.6456,46.5787,46.6084,92300.0
2008-09-04 15:10:00,62.7,62.81,62.7,62.75,113900.0,46.6084,46.6902,46.6084,46.6456,113900.0
2008-09-04 15:15:00,62.74,62.94,62.74,62.91,201100.0,46.6381,46.7868,46.6381,46.7645,201100.0
2008-09-04 15:20:00,62.9,62.93,62.81,62.83,170200.0,46.7571,46.7794,46.6902,46.7051,170200.0
2008-09-04 15:25:00,62.84,62.98,62.84,62.89,106900.0,46.7125,46.8166,46.7125,46.7497,106900.0
2008-09-04 15:30:00,62.89,62.97,62.82,62.96,148600.0,46.7497,46.8091,46.6976,46.8017,148600.0
2008-09-04 15:35:00,62.96,62.98,62.9,62.91,134200.0,46.8017,46.8166,46.7571,46.7645,134200.0
2008-09-04 15:40:00,62.92,63.02,62.9,62.98,226300.0,46.772,46.8463,46.7571,46.8166,226300.0
2008-09-04 15:45:00,62.98,63.06,62.95,63.04,231600.0,46.8166,46.876,46.7943,46.8612,231600.0
2008-09-04 15:50:00,63.05,63.16,62.99,63.05,322400.0,46.8686,46.9504,46.824,46.8686,322400.0
2008-09-04 15:55:00,63.05,63.09,62.91,62.99,338700.0,46.8686,46.8983,46.7645,46.824,338700.0
2008-09-05 09:30:00,62.52,63.3,62.3,62.85,150800.0,46.4746,47.0544,46.3111,46.7199,150800.0
2008-09-05 09:35:00,62.81,63.12,62.64,62.67,78200.0,46.6902,46.9206,46.5638,46.5861,78200.0
2008-09-05 09:40:00,62.67,63.49,62.61,63.17,89700.0,46.5861,47.1957,46.5415,46.9578,89700.0
2008-09-05 09:45:00,63.17,63.46,63.14,63.16,44200.0,46.9578,47.1734,46.9355,46.9504,44200.0
2008-09-05 09:50:00,63.09,63.17,62.86,63.12,61200.0,46.8983,46.9578,46.7274,46.9206,61200.0
2008-09-05 09:55:00,63.15,63.15,62.77,62.77,57400.0,46.9429,46.9429,46.6605,46.6605,57400.0
2008-09-05 10:00:00,62.77,63.04,62.64,62.85,67300.0,46.6605,46.8612,46.5638,46.7199,67300.0
2008-09-05 10:05:00,62.85,63.15,62.5,62.55,579700.0,46.7199,46.9429,46.4597,46.4969,579700.0
2008-09-05 10:10:00,62.54,62.55,62.26,62.27,144200.0,46.4895,46.4969,46.2813,46.2888,144200.0
2008-09-05 10:15:00,62.27,62.48,62.17,62.34,187500.0,46.2888,46.4449,46.2144,46.3408,187500.0
2008-09-05 10:20:00,62.34,62.48,62.34,62.42,68700.0,46.3408,46.4449,46.3408,46.4003,68700.0
2008-09-05 10:25:00,62.43,62.48,62.29,62.29,54700.0,46.4077,46.4449,46.3036,46.3036,54700.0
2008-09-05 10:30:00,62.26,62.35,62.1,62.19,60000.0,46.2813,46.3482,46.1624,46.2293,60000.0
2008-09-05 10:35:00,62.18,62.21,62.15,62.16,75000.0,46.2219,46.2442,46.1996,46.207,75000.0
2008-09-05 10:40:00,62.15,62.15,62.02,62.14,86300.0,46.1996,46.1996,46.1029,46.1921,86300.0
2008-09-05 10:45:00,62.14,62.23,62.01,62.01,69100.0,46.1921,46.259,46.0955,46.0955,69100.0
2008-09-05 10:50:00,62.04,62.04,62.0,62.0,91700.0,46.1178,46.1178,46.0881,46.0881,91700.0
2008-09-05 10:55:00,62.0,62.03,61.89,61.96,159600.0,46.0881,46.1104,46.0063,46.0583,159600.0
2008-09-05 11:00:00,61.95,61.99,61.89,61.94,102500.0,46.0509,46.0806,46.0063,46.0435,102500.0
2008-09-05 11:05:00,61.94,62.11,61.92,61.98,128600.0,46.0435,46.1698,46.0286,46.0732,128600.0
2008-09-05 11:10:00,61.98,62.12,61.89,62.12,52900.0,46.0732,46.1773,46.0063,46.1773,52900.0
2008-09-05 11:15:00,62.1,62.27,62.1,62.15,82200.0,46.1624,46.2888,46.1624,46.1996,82200.0
2008-09-05 11:20:00,62.15,62.31,62.11,62.29,68600.0,46.1996,46.3185,46.1698,46.3036,68600.0
2008-09-05 11:25:00,62.3,62.57,62.29,62.54,92400.0,46.3111,46.5118,46.3036,46.4895,92400.0
2008-09-05 11:30:00,62.55,62.61,62.46,62.54,55800.0,46.4969,46.5415,46.43,46.4895,55800.0
2008-09-05 11:35:00,62.54,62.76,62.51,62.57,65900.0,46.4895,46.653,46.4672,46.5118,65900.0
2008-09-05 11:40:00,62.57,62.74,62.55,62.57,48000.0,46.5118,46.6381,46.4969,46.5118,48000.0
2008-09-05 11:45:00,62.59,62.72,62.56,62.72,42700.0,46.5266,46.6233,46.5043,46.6233,42700.0
2008-09-05 11:50:00,62.71,62.9,62.5,62.9,76000.0,46.6158,46.7571,46.4597,46.7571,76000.0
2008-09-05 11:55:00,62.88,62.98,62.81,62.85,52500.0,46.7422,46.8166,46.6902,46.7199,52500.0
2008-09-05 12:00:00,62.85,62.95,62.81,62.83,40300.0,46.7199,46.7943,46.6902,46.7051,40300.0
2008-09-05 12:05:00,62.82,62.86,62.73,62.78,38300.0,46.6976,46.7274,46.6307,46.6679,38300.0
2008-09-05 12:10:00,62.8,62.83,62.6,62.72,33100.0,46.6828,46.7051,46.5341,46.6233,33100.0
2008-09-05 12:15:00,62.72,62.78,62.64,62.64,39000.0,46.6233,46.6679,46.5638,46.5638,39000.0
2008-09-05 12:20:00,62.65,62.65,62.46,62.59,52400.0,46.5712,46.5712,46.43,46.5266,52400.0
2008-09-05 12:25:00,62.6,63.0,62.6,63.0,36000.0,46.5341,46.8314,46.5341,46.8314,36000.0
2008-09-05 12:30:00,63.0,63.15,62.77,62.78,68200.0,46.8314,46.9429,46.6605,46.6679,68200.0
2008-09-05 12:35:00,62.77,62.92,62.7,62.77,31900.0,46.6605,46.772,46.6084,46.6605,31900.0
2008-09-05 12:40:00,62.78,62.8,62.66,62.69,23900.0,46.6679,46.6828,46.5787,46.601,23900.0
2008-09-05 12:45:00,62.72,62.86,62.67,62.73,28000.0,46.6233,46.7274,46.5861,46.6307,28000.0
2008-09-05 12:50:00,62.72,62.88,62.55,62.8,34400.0,46.6233,46.7422,46.4969,46.6828,34400.0
2008-09-05 12:55:00,62.79,62.81,62.65,62.75,44000.0,46.6753,46.6902,46.5712,46.6456,44000.0
2008-09-05 13:00:00,62.76,62.78,62.66,62.71,36300.0,46.653,46.6679,46.5787,46.6158,36300.0
2008-09-05 13:05:00,62.71,62.92,62.71,62.75,38900.0,46.6158,46.772,46.6158,46.6456,38900.0
2008-09-05 13:10:00,62.74,62.75,62.62,62.67,32800.0,46.6381,46.6456,46.5489,46.5861,32800.0
2008-09-05 13:15:00,62.7,62.81,62.57,62.59,25600.0,46.6084,46.6902,46.5118,46.5266,25600.0
2008-09-05 13:20:00,62.61,62.63,62.54,62.61,34800.0,46.5415,46.5564,46.4895,46.5415,34800.0
2008-09-05 13:25:00,62.6,62.7,62.59,62.6,46000.0,46.5341,46.6084,46.5266,46.5341,46000.0
2008-09-05 13:30:00,62.59,62.81,62.59,62.76,35700.0,46.5266,46.6902,46.5266,46.653,35700.0
2008-09-05 13:35:00,62.76,62.77,62.53,62.53,40900.0,46.653,46.6605,46.482,46.482,40900.0
2008-09-05 13:40:00,62.54,62.75,62.54,62.75,41200.0,46.4895,46.6456,46.4895,46.6456,41200.0
2008-09-05 13:45:00,62.75,62.76,62.69,62.72,47400.0,46.6456,46.653,46.601,46.6233,47400.0
2008-09-05 13:50:00,62.73,62.78,62.69,62.73,25400.0,46.6307,46.6679,46.601,46.6307,25400.0
2008-09-05 13:55:00,62.74,62.92,62.74,62.92,30200.0,46.6381,46.772,46.6381,46.772,30200.0
2008-09-05 14:00:00,62.9,62.9,62.6,62.71,53700.0,46.7571,46.7571,46.5341,46.6158,53700.0
2008-09-05 14:05:00,62.71,62.78,62.68,62.71,30500.0,46.6158,46.6679,46.5935,46.6158,30500.0
2008-09-05 14:10:00,62.71,62.81,62.55,62.76,29100.0,46.6158,46.6902,46.4969,46.653,29100.0
2008-09-05 14:15:00,62.76,62.85,62.64,62.85,25200.0,46.653,46.7199,46.5638,46.7199,25200.0
2008-09-05 14:20:00,62.85,62.94,62.75,62.76,51900.0,46.7199,46.7868,46.6456,46.653,51900.0
2008-09-05 14:25:00,62.76,62.85,62.73,62.85,35500.0,46.653,46.7199,46.6307,46.7199,35500.0
2008-09-05 14:30:00,62.84,62.85,62.72,62.73,39000.0,46.7125,46.7199,46.6233,46.6307,39000.0
2008-09-05 14:35:00,62.74,62.88,62.69,62.74,50700.0,46.6381,46.7422,46.601,46.6381,50700.0
2008-09-05 14:40:00,62.75,62.87,62.73,62.87,25500.0,46.6456,46.7348,46.6307,46.7348,25500.0
2008-09-05 14:45:00,62.85,62.98,62.78,62.98,38100.0,46.7199,46.8166,46.6679,46.8166,38100.0
2008-09-05 14:50:00,62.97,63.0,62.81,62.91,41800.0,46.8091,46.8314,46.6902,46.7645,41800.0
2008-09-05 14:55:00,62.91,63.08,62.88,62.9,61700.0,46.7645,46.8909,46.7422,46.7571,61700.0
2008-09-05 15:00:00,62.89,63.01,62.79,62.91,96100.0,46.7497,46.8389,46.6753,46.7645,96100.0
2008-09-05 15:05:00,62.91,62.95,62.85,62.86,43400.0,46.7645,46.7943,46.7199,46.7274,43400.0
2008-09-05 15:10:00,62.85,62.91,62.77,62.88,40300.0,46.7199,46.7645,46.6605,46.7422,40300.0
2008-09-05 15:15:00,62.88,63.05,62.88,63.0,42900.0,46.7422,46.8686,46.7422,46.8314,42900.0
2008-09-05 15:20:00,62.98,62.99,62.84,62.88,43800.0,46.8166,46.824,46.7125,46.7422,43800.0
2008-09-05 15:25:00,62.89,62.93,62.85,62.92,38700.0,46.7497,46.7794,46.7199,46.772,38700.0
2008-09-05 15:30:00,62.92,62.95,62.82,62.92,62000.0,46.772,46.7943,46.6976,46.772,62000.0
2008-09-05 15:35:00,62.91,62.95,62.87,62.94,62900.0,46.7645,46.7943,46.7348,46.7868,62900.0
2008-09-05 15:40:00,62.93,63.08,62.86,63.03,101800.0,46.7794,46.8909,46.7274,46.8537,101800.0
2008-09-05 15:45:00,63.03,63.03,62.87,62.87,121700.0,46.8537,46.8537,46.7348,46.7348,121700.0
2008-09-05 15:50:00,62.88,63.03,62.87,62.93,155800.0,46.7422,46.8537,46.7348,46.7794,155800.0
2008-09-05 15:55:00,62.93,62.98,62.86,62.91,202300.0,46.7794,46.8166,46.7274,46.7645,202300.0
2008-09-08 09:30:00,62.47,64.07,62.26,63.53,327600.0,46.4374,47.6268,46.2813,47.2254,327600.0
2008-09-08 09:35:00,63.53,63.69,62.6,62.6,190200.0,47.2254,47.3443,46.5341,46.5341,190200.0
2008-09-08 09:40:00,62.67,62.75,62.43,62.7,155200.0,46.5861,46.6456,46.4077,46.6084,155200.0
2008-09-08 09:45:00,62.68,62.9,62.5,62.61,109000.0,46.5935,46.7571,46.4597,46.5415,109000.0
2008-09-08 09:50:00,62.61,62.64,62.35,62.37,137900.0,46.5415,46.5638,46.3482,46.3631,137900.0
2008-09-08 09:55:00,62.37,62.81,62.22,62.43,176900.0,46.3631,46.6902,46.2516,46.4077,176900.0
2008-09-08 10:00:00,62.43,62.89,62.35,62.55,237400.0,46.4077,46.7497,46.3482,46.4969,237400.0
2008-09-08 10:05:00,62.59,62.83,62.55,62.78,158300.0,46.5266,46.7051,46.4969,46.6679,158300.0
2008-09-08 10:10:00,62.78,62.81,62.52,62.59,93100.0,46.6679,46.6902,46.4746,46.5266,93100.0
2008-09-08 10:15:00,62.58,62.77,62.5,62.76,88800.0,46.5192,46.6605,46.4597,46.653,88800.0
2008-09-08 10:20:00,62.77,62.96,62.5,62.87,155000.0,46.6605,46.8017,46.4597,46.7348,155000.0
2008-09-08 10:25:00,62.86,62.9,62.77,62.88,62400.0,46.7274,46.7571,46.6605,46.7422,62400.0
2008-09-08 10:30:00,62.89,63.05,62.89,62.98,75400.0,46.7497,46.8686,46.7497,46.8166,75400.0
2008-09-08 10:35:00,62.99,63.11,62.9,63.11,69100.0,46.824,46.9132,46.7571,46.9132,69100.0
2008-09-08 10:40:00,63.12,63.26,63.05,63.08,96000.0,46.9206,47.0247,46.8686,46.8909,96000.0
2008-09-08 10:45:00,63.08,63.15,62.99,62.99,56500.0,46.8909,46.9429,46.824,46.824,56500.0
2008-09-08 10:50:00,62.98,62.99,62.56,62.59,103900.0,46.8166,46.824,46.5043,46.5266,103900.0
2008-09-08 10:55:00,62.59,62.75,62.45,62.46,167600.0,46.5266,46.6456,46.4226,46.43,167600.0
2008-09-08 11:00:00,62.46,62.53,61.86,62.32,555100.0,46.43,46.482,45.984,46.3259,555100.0
2008-09-08 11:05:00,62.3,62.91,62.23,62.44,200900.0,46.3111,46.7645,46.259,46.4151,200900.0
2008-09-08 11:10:00,62.44,62.86,62.4,62.65,130700.0,46.4151,46.7274,46.3854,46.5712,130700.0
2008-09-08 11:15:00,62.66,63.0,62.58,62.94,117300.0,46.5787,46.8314,46.5192,46.7868,117300.0
2008-09-08 11:20:00,62.95,62.96,62.83,62.89,63400.0,46.7943,46.8017,46.7051,46.7497,63400.0
2008-09-08 11:25:00,62.88,63.0,62.56,62.7,153600.0,46.7422,46.8314,46.5043,46.6084,153600.0
2008-09-08 11:30:00,62.7,62.81,62.7,62.7,133500.0,46.6084,46.6902,46.6084,46.6084,133500.0
2008-09-08 11:35:00,62.72,63.05,62.71,62.83,52900.0,46.6233,46.8686,46.6158,46.7051,52900.0
2008-09-08 11:40:00,62.84,62.98,62.68,62.76,89200.0,46.7125,46.8166,46.5935,46.653,89200.0
2008-09-08 11:45:00,62.77,62.96,62.71,62.86,58300.0,46.6605,46.8017,46.6158,46.7274,58300.0
2008-09-08 11:50:00,62.85,63.02,62.79,62.83,57900.0,46.7199,46.8463,46.6753,46.7051,57900.0
2008-09-08 11:55:00,62.84,62.9,62.6,62.88,81300.0,46.7125,46.7571,46.5341,46.7422,81300.0
2008-09-08 12:00:00,62.88,62.96,62.7,62.7,53000.0,46.7422,46.8017,46.6084,46.6084,53000.0
2008-09-08 12:05:00,62.72,62.78,62.67,62.72,54400.0,46.6233,46.6679,46.5861,46.6233,54400.0
2008-09-08 12:10:00,62.73,62.76,62.52,62.67,75500.0,46.6307,46.653,46.4746,46.5861,75500.0
2008-09-08 12:15:00,62.66,62.86,62.63,62.86,31100.0,46.5787,46.7274,46.5564,46.7274,31100.0
2008-09-08 12:20:00,62.85,62.89,62.75,62.81,51900.0,46.7199,46.7497,46.6456,46.6902,51900.0
2008-09-08 12:25:00,62.8,63.03,62.75,63.0,51200.0,46.6828,46.8537,46.6456,46.8314,51200.0
2008-09-08 12:30:00,63.0,63.17,63.0,63.08,59000.0,46.8314,46.9578,46.8314,46.8909,59000.0
2008-09-08 12:35:00,63.08,63.15,63.05,63.13,57700.0,46.8909,46.9429,46.8686,46.9281,57700.0
2008-09-08 12:40:00,63.13,63.28,63.01,63.06,39900.0,46.9281,47.0396,46.8389,46.876,39900.0
2008-09-08 12:45:00,63.05,63.18,63.02,63.03,33600.0,46.8686,46.9652,46.8463,46.8537,33600.0
2008-09-08 12:50:00,63.03,63.12,63.0,63.11,33300.0,46.8537,46.9206,46.8314,46.9132,33300.0
2008-09-08 12:55:00,63.12,63.2,63.02,63.03,61700.0,46.9206,46.9801,46.8463,46.8537,61700.0
2008-09-08 13:00:00,63.04,63.11,63.02,63.02,46600.0,46.8612,46.9132,46.8463,46.8463,46600.0
2008-09-08 13:05:00,63.02,63.07,62.92,62.92,149800.0,46.8463,46.8835,46.772,46.772,149800.0
2008-09-08 13:10:00,62.92,63.0,62.83,62.9,99300.0,46.772,46.8314,46.7051,46.7571,99300.0
2008-09-08 13:15:00,62.88,62.99,62.76,62.98,51800.0,46.7422,46.824,46.653,46.8166,51800.0
2008-09-08 13:20:00,62.97,63.09,62.89,63.08,37200.0,46.8091,46.8983,46.7497,46.8909,37200.0
2008-09-08 13:25:00,63.07,63.12,62.95,63.05,25800.0,46.8835,46.9206,46.7943,46.8686,25800.0
2008-09-08 13:30:00,63.04,63.07,62.97,63.04,37700.0,46.8612,46.8835,46.8091,46.8612,37700.0
2008-09-08 13:35:00,63.03,63.17,63.0,63.08,48500.0,46.8537,46.9578,46.8314,46.8909,48500.0
2008-09-08 13:40:00,63.07,63.1,63.0,63.03,55700.0,46.8835,46.9058,46.8314,46.8537,55700.0
2008-09-08 13:45:00,63.03,63.11,62.96,62.96,30300.0,46.8537,46.9132,46.8017,46.8017,30300.0
2008-09-08 13:50:00,62.96,62.97,62.72,62.83,80600.0,46.8017,46.8091,46.6233,46.7051,80600.0
2008-09-08 13:55:00,62.84,62.96,62.72,62.76,35000.0,46.7125,46.8017,46.6233,46.653,35000.0
2008-09-08 14:00:00,62.74,63.14,62.71,63.02,75800.0,46.6381,46.9355,46.6158,46.8463,75800.0
2008-09-08 14:05:00,63.03,63.1,62.9,63.08,86500.0,46.8537,46.9058,46.7571,46.8909,86500.0
2008-09-08 14:10:00,63.1,63.26,62.94,63.22,55500.0,46.9058,47.0247,46.7868,46.995,55500.0
2008-09-08 14:15:00,63.23,63.25,63.07,63.08,31100.0,47.0024,47.0173,46.8835,46.8909,31100.0
2008-09-08 14:20:00,63.09,63.3,63.0,63.25,42700.0,46.8983,47.0544,46.8314,47.0173,42700.0
2008-09-08 14:25:00,63.25,63.25,63.15,63.22,35200.0,47.0173,47.0173,46.9429,46.995,35200.0
2008-09-08 14:30:00,63.22,63.27,63.09,63.22,43300.0,46.995,47.0321,46.8983,46.995,43300.0
2008-09-08 14:35:00,63.22,63.33,63.2,63.25,44100.0,46.995,47.0767,46.9801,47.0173,44100.0
2008-09-08 14:40:00,63.24,63.3,63.15,63.2,39900.0,47.0098,47.0544,46.9429,46.9801,39900.0
2008-09-08 14:45:00,63.2,63.28,63.01,63.01,85400.0,46.9801,47.0396,46.8389,46.8389,85400.0
2008-09-08 14:50:00,63.01,63.2,63.01,63.08,52800.0,46.8389,46.9801,46.8389,46.8909,52800.0
2008-09-08 14:55:00,63.07,63.12,62.87,63.09,145300.0,46.8835,46.9206,46.7348,46.8983,145300.0
2008-09-08 15:00:00,63.05,63.18,62.99,63.09,43600.0,46.8686,46.9652,46.824,46.8983,43600.0
2008-09-08 15:05:00,63.05,63.08,62.88,62.95,86500.0,46.8686,46.8909,46.7422,46.7943,86500.0
2008-09-08 15:10:00,62.92,63.22,62.85,63.14,84100.0,46.772,46.995,46.7199,46.9355,84100.0
2008-09-08 15:15:00,63.16,63.28,63.08,63.17,72100.0,46.9504,47.0396,46.8909,46.9578,72100.0
2008-09-08 15:20:00,63.19,63.46,63.17,63.41,87000.0,46.9727,47.1734,46.9578,47.1362,87000.0
2008-09-08 15:25:00,63.43,63.61,63.38,63.6,118000.0,47.1511,47.2849,47.1139,47.2774,118000.0
2008-09-08 15:30:00,63.6,63.8,63.53,63.79,109900.0,47.2774,47.4261,47.2254,47.4187,109900.0
2008-09-08 15:35:00,63.79,63.98,63.74,63.97,125400.0,47.4187,47.5599,47.3815,47.5525,125400.0
2008-09-08 15:40:00,63.97,64.04,63.93,64.0,243700.0,47.5525,47.6045,47.5227,47.5748,243700.0
2008-09-08 15:45:00,64.0,64.06,63.92,63.97,134700.0,47.5748,47.6194,47.5153,47.5525,134700.0
2008-09-08 15:50:00,63.97,64.01,63.84,63.85,238900.0,47.5525,47.5822,47.4558,47.4633,238900.0
2008-09-08 15:55:00,63.84,63.88,63.8,63.88,225600.0,47.4558,47.4856,47.4261,47.4856,225600.0
2008-09-09 09:30:00,63.92,64.64,63.92,64.23,155100.0,47.5153,48.0505,47.5153,47.7457,155100.0
2008-09-09 09:35:00,64.27,64.49,64.07,64.36,77500.0,47.7755,47.939,47.6268,47.8424,77500.0
2008-09-09 09:40:00,64.35,64.71,64.2,64.52,78500.0,47.835,48.1026,47.7234,47.9613,78500.0
2008-09-09 09:45:00,64.53,64.92,64.48,64.7,106500.0,47.9688,48.2587,47.9316,48.0951,106500.0
2008-09-09 09:50:00,64.82,65.11,64.73,64.94,130600.0,48.1843,48.3999,48.1174,48.2735,130600.0
2008-09-09 09:55:00,64.94,65.22,64.92,65.01,126700.0,48.2735,48.4817,48.2587,48.3256,126700.0
2008-09-09 10:00:00,65.0,65.03,64.75,64.98,101400.0,48.3181,48.3404,48.1323,48.3033,101400.0
2008-09-09 10:05:00,64.96,65.19,64.89,64.96,98800.0,48.2884,48.4594,48.2364,48.2884,98800.0
2008-09-09 10:10:00,64.97,65.06,64.72,64.83,79900.0,48.2958,48.3627,48.11,48.1918,79900.0
2008-09-09 10:15:00,64.82,64.99,64.72,64.73,91200.0,48.1843,48.3107,48.11,48.1174,91200.0
2008-09-09 10:20:00,64.73,64.84,64.66,64.75,126900.0,48.1174,48.1992,48.0654,48.1323,126900.0
2008-09-09 10:25:00,64.75,64.8,64.47,64.6,123800.0,48.1323,48.1695,47.9242,48.0208,123800.0
2008-09-09 10:30:00,64.58,64.6,64.25,64.53,114700.0,48.0059,48.0208,47.7606,47.9688,114700.0
2008-09-09 10:35:00,64.53,64.55,64.41,64.55,64100.0,47.9688,47.9836,47.8796,47.9836,64100.0
2008-09-09 10:40:00,64.54,64.66,64.51,64.51,63400.0,47.9762,48.0654,47.9539,47.9539,63400.0
2008-09-09 10:45:00,64.51,64.53,64.15,64.37,162600.0,47.9539,47.9688,47.6863,47.8498,162600.0
2008-09-09 10:50:00,64.37,64.47,64.23,64.43,185200.0,47.8498,47.9242,47.7457,47.8944,185200.0
2008-09-09 10:55:00,64.44,64.51,64.18,64.44,126200.0,47.9019,47.9539,47.7086,47.9019,126200.0
2008-09-09 11:00:00,64.43,64.45,64.32,64.41,68600.0,47.8944,47.9093,47.8127,47.8796,68600.0
2008-09-09 11:05:00,64.4,64.43,64.34,64.41,58000.0,47.8721,47.8944,47.8275,47.8796,58000.0
2008-09-09 11:10:00,64.4,64.41,64.2,64.35,96100.0,47.8721,47.8796,47.7234,47.835,96100.0
2008-09-09 11:15:00,64.35,64.39,64.17,64.37,53700.0,47.835,47.8647,47.7011,47.8498,53700.0
2008-09-09 11:20:00,64.37,64.65,64.37,64.48,75700.0,47.8498,48.058,47.8498,47.9316,75700.0
2008-09-09 11:25:00,64.49,64.49,64.39,64.43,43200.0,47.939,47.939,47.8647,47.8944,43200.0
2008-09-09 11:30:00,64.41,64.41,64.24,64.28,57700.0,47.8796,47.8796,47.7532,47.7829,57700.0
2008-09-09 11:35:00,64.27,64.47,64.27,64.42,49500.0,47.7755,47.9242,47.7755,47.887,49500.0
2008-09-09 11:40:00,64.38,64.42,64.34,64.35,49400.0,47.8573,47.887,47.8275,47.835,49400.0
2008-09-09 11:45:00,64.35,64.39,64.25,64.3,64500.0,47.835,47.8647,47.7606,47.7978,64500.0
2008-09-09 11:50:00,64.3,64.35,64.23,64.34,112600.0,47.7978,47.835,47.7457,47.8275,112600.0
2008-09-09 11:55:00,64.3,64.32,64.16,64.25,47700.0,47.7978,47.8127,47.6937,47.7606,47700.0
2008-09-09 12:00:00,64.25,64.31,64.07,64.23,89900.0,47.7606,47.8052,47.6268,47.7457,89900.0
2008-09-09 12:05:00,64.24,64.26,64.17,64.18,149300.0,47.7532,47.7681,47.7011,47.7086,149300.0
2008-09-09 12:10:00,64.18,64.26,64.08,64.25,79000.0,47.7086,47.7681,47.6342,47.7606,79000.0
2008-09-09 12:15:00,64.25,64.39,64.23,64.37,55400.0,47.7606,47.8647,47.7457,47.8498,55400.0
2008-09-09 12:20:00,64.38,64.7,64.38,64.51,96600.0,47.8573,48.0951,47.8573,47.9539,96600.0
2008-09-09 12:25:00,64.51,64.62,64.41,64.43,35600.0,47.9539,48.0357,47.8796,47.8944,35600.0
2008-09-09 12:30:00,64.44,64.57,64.25,64.52,72400.0,47.9019,47.9985,47.7606,47.9613,72400.0
2008-09-09 12:35:00,64.51,64.65,64.48,64.54,34400.0,47.9539,48.058,47.9316,47.9762,34400.0
2008-09-09 12:40:00,64.51,64.54,64.37,64.53,84300.0,47.9539,47.9762,47.8498,47.9688,84300.0
2008-09-09 12:45:00,64.54,64.65,64.5,64.51,33200.0,47.9762,48.058,47.9465,47.9539,33200.0
2008-09-09 12:50:00,64.5,64.56,64.43,64.48,67100.0,47.9465,47.9911,47.8944,47.9316,67100.0
2008-09-09 12:55:00,64.46,64.57,64.4,64.53,37300.0,47.9167,47.9985,47.8721,47.9688,37300.0
2008-09-09 13:00:00,64.52,64.54,64.42,64.52,59700.0,47.9613,47.9762,47.887,47.9613,59700.0
2008-09-09 13:05:00,64.51,64.51,64.39,64.44,53700.0,47.9539,47.9539,47.8647,47.9019,53700.0
2008-09-09 13:10:00,64.44,64.55,64.22,64.49,90700.0,47.9019,47.9836,47.7383,47.939,90700.0
2008-09-09 13:15:00,64.48,64.49,64.34,64.47,47000.0,47.9316,47.939,47.8275,47.9242,47000.0
2008-09-09 13:20:00,64.47,64.55,64.4,64.45,70100.0,47.9242,47.9836,47.8721,47.9093,70100.0
2008-09-09 13:25:00,64.45,64.45,64.24,64.28,84900.0,47.9093,47.9093,47.7532,47.7829,84900.0
2008-09-09 13:30:00,64.25,64.43,64.25,64.37,114900.0,47.7606,47.8944,47.7606,47.8498,114900.0
2008-09-09 13:35:00,64.35,64.39,64.24,64.35,89400.0,47.835,47.8647,47.7532,47.835,89400.0
2008-09-09 13:40:00,64.35,64.48,64.24,64.43,73200.0,47.835,47.9316,47.7532,47.8944,73200.0
2008-09-09 13:45:00,64.44,64.45,64.22,64.25,101500.0,47.9019,47.9093,47.7383,47.7606,101500.0
2008-09-09 13:50:00,64.25,64.39,64.24,64.33,43100.0,47.7606,47.8647,47.7532,47.8201,43100.0
2008-09-09 13:55:00,64.33,64.37,64.28,64.31,38500.0,47.8201,47.8498,47.7829,47.8052,38500.0
2008-09-09 14:00:00,64.3,64.39,64.22,64.38,66600.0,47.7978,47.8647,47.7383,47.8573,66600.0
2008-09-09 14:05:00,64.38,64.38,64.17,64.2,72000.0,47.8573,47.8573,47.7011,47.7234,72000.0
2008-09-09 14:10:00,64.21,64.29,64.12,64.19,79400.0,47.7309,47.7904,47.664,47.716,79400.0
2008-09-09 14:15:00,64.19,64.2,64.05,64.12,80300.0,47.716,47.7234,47.6119,47.664,80300.0
2008-09-09 14:20:00,64.12,64.2,64.0,64.2,117200.0,47.664,47.7234,47.5748,47.7234,117200.0
2008-09-09 14:25:00,64.19,64.54,64.19,64.45,106800.0,47.716,47.9762,47.716,47.9093,106800.0
2008-09-09 14:30:00,64.44,64.49,64.17,64.18,59400.0,47.9019,47.939,47.7011,47.7086,59400.0
2008-09-09 14:35:00,64.15,64.36,64.13,64.31,71900.0,47.6863,47.8424,47.6714,47.8052,71900.0
2008-09-09 14:40:00,64.31,64.45,64.26,64.4,58600.0,47.8052,47.9093,47.7681,47.8721,58600.0
2008-09-09 14:45:00,64.4,64.51,64.28,64.49,85200.0,47.8721,47.9539,47.7829,47.939,85200.0
2008-09-09 14:50:00,64.47,64.53,64.35,64.37,63000.0,47.9242,47.9688,47.835,47.8498,63000.0
2008-09-09 14:55:00,64.37,64.45,64.15,64.18,75300.0,47.8498,47.9093,47.6863,47.7086,75300.0
2008-09-09 15:00:00,64.18,64.22,64.0,64.1,232200.0,47.7086,47.7383,47.5748,47.6491,232200.0
2008-09-09 15:05:00,64.1,64.24,64.05,64.19,184500.0,47.6491,47.7532,47.6119,47.716,184500.0
2008-09-09 15:10:00,64.2,64.25,64.14,64.21,57200.0,47.7234,47.7606,47.6788,47.7309,57200.0
2008-09-09 15:15:00,64.2,64.23,64.02,64.09,74500.0,47.7234,47.7457,47.5896,47.6417,74500.0
2008-09-09 15:20:00,64.07,64.32,64.04,64.3,80900.0,47.6268,47.8127,47.6045,47.7978,80900.0
2008-09-09 15:25:00,64.29,64.53,64.28,64.52,91300.0,47.7904,47.9688,47.7829,47.9613,91300.0
2008-09-09 15:30:00,64.54,64.73,64.47,64.68,132400.0,47.9762,48.1174,47.9242,48.0803,132400.0
2008-09-09 15:35:00,64.68,64.69,64.49,64.63,138100.0,48.0803,48.0877,47.939,48.0431,138100.0
2008-09-09 15:40:00,64.63,64.63,64.16,64.29,212600.0,48.0431,48.0431,47.6937,47.7904,212600.0
2008-09-09 15:45:00,64.29,64.35,64.14,64.14,141600.0,47.7904,47.835,47.6788,47.6788,141600.0
2008-09-09 15:50:00,64.13,64.24,64.06,64.07,151100.0,47.6714,47.7532,47.6194,47.6268,151100.0
2008-09-09 15:55:00,64.07,64.15,63.92,63.92,334000.0,47.6268,47.6863,47.5153,47.5153,334000.0
2008-09-10 09:30:00,63.58,63.81,62.5,62.75,228200.0,47.2626,47.4335,46.4597,46.6456,228200.0
2008-09-10 09:35:00,62.79,62.9,62.09,62.39,275100.0,46.6753,46.7571,46.155,46.378,275100.0
2008-09-10 09:40:00,62.41,62.59,62.28,62.51,179700.0,46.3928,46.5266,46.2962,46.4672,179700.0
2008-09-10 09:45:00,62.48,62.73,62.32,62.62,113600.0,46.4449,46.6307,46.3259,46.5489,113600.0
2008-09-10 09:50:00,62.59,62.78,62.4,62.61,152900.0,46.5266,46.6679,46.3854,46.5415,152900.0
2008-09-10 09:55:00,62.61,62.67,62.2,62.25,194500.0,46.5415,46.5861,46.2367,46.2739,194500.0
2008-09-10 10:00:00,62.26,62.53,62.15,62.28,224000.0,46.2813,46.482,46.1996,46.2962,224000.0
2008-09-10 10:05:00,62.25,62.4,62.19,62.26,125700.0,46.2739,46.3854,46.2293,46.2813,125700.0
2008-09-10 10:10:00,62.25,62.28,62.0,62.07,192800.0,46.2739,46.2962,46.0881,46.1401,192800.0
2008-09-10 10:15:00,62.08,62.25,62.0,62.25,150200.0,46.1475,46.2739,46.0881,46.2739,150200.0
2008-09-10 10:20:00,62.25,62.48,62.23,62.36,132900.0,46.2739,46.4449,46.259,46.3557,132900.0
2008-09-10 10:25:00,62.36,62.38,62.26,62.31,78100.0,46.3557,46.3705,46.2813,46.3185,78100.0
2008-09-10 10:30:00,62.32,62.39,62.25,62.29,80300.0,46.3259,46.378,46.2739,46.3036,80300.0
2008-09-10 10:35:00,62.29,62.6,62.11,62.4,173400.0,46.3036,46.5341,46.1698,46.3854,173400.0
2008-09-10 10:40:00,62.42,62.47,62.29,62.3,93800.0,46.4003,46.4374,46.3036,46.3111,93800.0
2008-09-10 10:45:00,62.29,62.43,62.22,62.28,76800.0,46.3036,46.4077,46.2516,46.2962,76800.0
2008-09-10 10:50:00,62.28,62.33,62.24,62.28,38500.0,46.2962,46.3334,46.2665,46.2962,38500.0
2008-09-10 10:55:00,62.28,62.29,62.12,62.22,61900.0,46.2962,46.3036,46.1773,46.2516,61900.0
2008-09-10 11:00:00,62.21,62.26,62.06,62.15,102300.0,46.2442,46.2813,46.1327,46.1996,102300.0
2008-09-10 11:05:00,62.14,62.38,62.13,62.32,77100.0,46.1921,46.3705,46.1847,46.3259,77100.0
2008-09-10 11:10:00,62.32,62.38,62.26,62.37,73800.0,46.3259,46.3705,46.2813,46.3631,73800.0
2008-09-10 11:15:00,62.35,62.47,62.3,62.46,84900.0,46.3482,46.4374,46.3111,46.43,84900.0
2008-09-10 11:20:00,62.45,62.52,62.32,62.39,60100.0,46.4226,46.4746,46.3259,46.378,60100.0
2008-09-10 11:25:00,62.37,62.39,62.22,62.27,49900.0,46.3631,46.378,46.2516,46.2888,49900.0
2008-09-10 11:30:00,62.25,62.51,62.25,62.5,153200.0,46.2739,46.4672,46.2739,46.4597,153200.0
2008-09-10 11:35:00,62.49,62.5,62.34,62.38,101800.0,46.4523,46.4597,46.3408,46.3705,101800.0
2008-09-10 11:40:00,62.39,62.48,62.31,62.45,82800.0,46.378,46.4449,46.3185,46.4226,82800.0
2008-09-10 11:45:00,62.45,62.49,62.35,62.49,57600.0,46.4226,46.4523,46.3482,46.4523,57600.0
2008-09-10 11:50:00,62.49,62.54,62.3,62.33,80600.0,46.4523,46.4895,46.3111,46.3334,80600.0
2008-09-10 11:55:00,62.33,62.46,62.22,62.4,122800.0,46.3334,46.43,46.2516,46.3854,122800.0
2008-09-10 12:00:00,62.41,62.54,62.28,62.44,56800.0,46.3928,46.4895,46.2962,46.4151,56800.0
2008-09-10 12:05:00,62.46,62.79,62.46,62.58,89800.0,46.43,46.6753,46.43,46.5192,89800.0
2008-09-10 12:10:00,62.58,62.58,62.39,62.41,38700.0,46.5192,46.5192,46.378,46.3928,38700.0
2008-09-10 12:15:00,62.4,62.47,62.4,62.43,35600.0,46.3854,46.4374,46.3854,46.4077,35600.0
2008-09-10 12:20:00,62.42,62.6,62.4,62.45,73000.0,46.4003,46.5341,46.3854,46.4226,73000.0
2008-09-10 12:25:00,62.44,62.54,62.38,62.38,51700.0,46.4151,46.4895,46.3705,46.3705,51700.0
2008-09-10 12:30:00,62.41,62.46,62.39,62.42,26700.0,46.3928,46.43,46.378,46.4003,26700.0
2008-09-10 12:35:00,62.42,62.51,62.4,62.45,41700.0,46.4003,46.4672,46.3854,46.4226,41700.0
2008-09-10 12:40:00,62.46,62.59,62.43,62.43,47500.0,46.43,46.5266,46.4077,46.4077,47500.0
2008-09-10 12:45:00,62.42,62.45,62.29,62.38,45000.0,46.4003,46.4226,46.3036,46.3705,45000.0
2008-09-10 12:50:00,62.37,62.38,62.29,62.29,38600.0,46.3631,46.3705,46.3036,46.3036,38600.0
2008-09-10 12:55:00,62.28,62.33,62.22,62.27,56800.0,46.2962,46.3334,46.2516,46.2888,56800.0
2008-09-10 13:00:00,62.27,62.31,62.26,62.3,50500.0,46.2888,46.3185,46.2813,46.3111,50500.0
2008-09-10 13:05:00,62.28,62.31,62.26,62.26,81100.0,46.2962,46.3185,46.2813,46.2813,81100.0
2008-09-10 13:10:00,62.26,62.33,62.2,62.28,136100.0,46.2813,46.3334,46.2367,46.2962,136100.0
2008-09-10 13:15:00,62.27,62.34,62.12,62.15,101300.0,46.2888,46.3408,46.1773,46.1996,101300.0
2008-09-10 13:20:00,62.14,62.27,62.14,62.21,56000.0,46.1921,46.2888,46.1921,46.2442,56000.0
2008-09-10 13:25:00,62.19,62.2,62.08,62.13,88500.0,46.2293,46.2367,46.1475,46.1847,88500.0
2008-09-10 13:30:00,62.12,62.2,62.09,62.16,73100.0,46.1773,46.2367,46.155,46.207,73100.0
2008-09-10 13:35:00,62.16,62.53,62.15,62.48,122000.0,46.207,46.482,46.1996,46.4449,122000.0
2008-09-10 13:40:00,62.5,62.52,62.35,62.36,103500.0,46.4597,46.4746,46.3482,46.3557,103500.0
2008-09-10 13:45:00,62.36,62.39,62.18,62.21,50900.0,46.3557,46.378,46.2219,46.2442,50900.0
2008-09-10 13:50:00,62.21,62.21,62.01,62.05,123300.0,46.2442,46.2442,46.0955,46.1252,123300.0
2008-09-10 13:55:00,62.04,62.05,62.0,62.03,96700.0,46.1178,46.1252,46.0881,46.1104,96700.0
2008-09-10 14:00:00,62.03,62.06,62.0,62.01,70300.0,46.1104,46.1327,46.0881,46.0955,70300.0
2008-09-10 14:05:00,62.0,62.27,61.95,62.25,166700.0,46.0881,46.2888,46.0509,46.2739,166700.0
2008-09-10 14:10:00,62.25,62.4,62.22,62.3,62200.0,46.2739,46.3854,46.2516,46.3111,62200.0
2008-09-10 14:15:00,62.3,62.41,62.28,62.34,72900.0,46.3111,46.3928,46.2962,46.3408,72900.0
2008-09-10 14:20:00,62.35,62.35,62.15,62.17,85500.0,46.3482,46.3482,46.1996,46.2144,85500.0
2008-09-10 14:25:00,62.16,62.27,62.07,62.09,55500.0,46.207,46.2888,46.1401,46.155,55500.0
2008-09-10 14:30:00,62.1,62.23,62.07,62.16,107200.0,46.1624,46.259,46.1401,46.207,107200.0
2008-09-10 14:35:00,62.16,62.2,62.08,62.12,79900.0,46.207,46.2367,46.1475,46.1773,79900.0
2008-09-10 14:40:00,62.11,62.15,62.01,62.04,51500.0,46.1698,46.1996,46.0955,46.1178,51500.0
2008-09-10 14:45:00,62.04,62.07,62.01,62.05,56100.0,46.1178,46.1401,46.0955,46.1252,56100.0
2008-09-10 14:50:00,62.03,62.05,61.99,62.02,119200.0,46.1104,46.1252,46.0806,46.1029,119200.0
2008-09-10 14:55:00,62.02,62.02,61.9,61.94,127200.0,46.1029,46.1029,46.0137,46.0435,127200.0
2008-09-10 15:00:00,61.93,62.08,61.81,61.82,139000.0,46.036,46.1475,45.9468,45.9543,139000.0
2008-09-10 15:05:00,61.82,62.08,61.8,61.94,75100.0,45.9543,46.1475,45.9394,46.0435,75100.0
2008-09-10 15:10:00,61.95,61.95,61.83,61.94,40200.0,46.0509,46.0509,45.9617,46.0435,40200.0
2008-09-10 15:15:00,61.95,62.08,61.94,61.99,95400.0,46.0509,46.1475,46.0435,46.0806,95400.0
2008-09-10 15:20:00,61.97,62.01,61.81,61.83,63100.0,46.0658,46.0955,45.9468,45.9617,63100.0
2008-09-10 15:25:00,61.84,61.86,61.75,61.82,108600.0,45.9691,45.984,45.9022,45.9543,108600.0
2008-09-10 15:30:00,61.83,62.0,61.81,61.88,129300.0,45.9617,46.0881,45.9468,45.9989,129300.0
2008-09-10 15:35:00,61.88,61.89,61.7,61.73,143000.0,45.9989,46.0063,45.8651,45.8874,143000.0
2008-09-10 15:40:00,61.75,61.8,61.64,61.78,219500.0,45.9022,45.9394,45.8205,45.9245,219500.0
2008-09-10 15:45:00,61.78,61.79,61.58,61.72,217700.0,45.9245,45.932,45.7759,45.8799,217700.0
2008-09-10 15:50:00,61.73,61.79,61.67,61.77,280200.0,45.8874,45.932,45.8428,45.9171,280200.0
2008-09-10 15:55:00,61.77,61.8,61.68,61.71,299500.0,45.9171,45.9394,45.8502,45.8725,299500.0
2008-09-11 09:30:00,61.4,62.11,61.13,62.11,212700.0,45.6421,46.1698,45.4413,46.1698,212700.0
2008-09-11 09:35:00,62.11,62.3,61.9,62.3,149900.0,46.1698,46.3111,46.0137,46.3111,149900.0
2008-09-11 09:40:00,62.3,62.47,62.02,62.03,99900.0,46.3111,46.4374,46.1029,46.1104,99900.0
2008-09-11 09:45:00,62.02,62.08,61.6,61.72,100200.0,46.1029,46.1475,45.7907,45.8799,100200.0
2008-09-11 09:50:00,61.74,61.99,61.65,61.8,76200.0,45.8948,46.0806,45.8279,45.9394,76200.0
2008-09-11 09:55:00,61.81,61.87,61.6,61.6,97900.0,45.9468,45.9914,45.7907,45.7907,97900.0
2008-09-11 10:00:00,61.61,62.05,61.52,61.88,77900.0,45.7982,46.1252,45.7313,45.9989,77900.0
2008-09-11 10:05:00,61.86,62.04,61.77,61.93,59100.0,45.984,46.1178,45.9171,46.036,59100.0
2008-09-11 10:10:00,61.93,61.97,61.74,61.74,86200.0,46.036,46.0658,45.8948,45.8948,86200.0
2008-09-11 10:15:00,61.76,61.93,61.66,61.68,64300.0,45.9097,46.036,45.8353,45.8502,64300.0
2008-09-11 10:20:00,61.68,61.91,61.62,61.83,56400.0,45.8502,46.0212,45.8056,45.9617,56400.0
2008-09-11 10:25:00,61.83,61.89,61.55,61.64,51600.0,45.9617,46.0063,45.7536,45.8205,51600.0
2008-09-11 10:30:00,61.62,61.65,61.5,61.65,98100.0,45.8056,45.8279,45.7164,45.8279,98100.0
2008-09-11 10:35:00,61.64,61.79,61.63,61.75,73900.0,45.8205,45.932,45.813,45.9022,73900.0
2008-09-11 10:40:00,61.78,61.99,61.74,61.83,68600.0,45.9245,46.0806,45.8948,45.9617,68600.0
2008-09-11 10:45:00,61.85,62.12,61.73,61.89,66700.0,45.9766,46.1773,45.8874,46.0063,66700.0
2008-09-11 10:50:00,61.89,62.2,61.89,62.12,46100.0,46.0063,46.2367,46.0063,46.1773,46100.0
2008-09-11 10:55:00,62.12,62.13,61.87,62.01,44200.0,46.1773,46.1847,45.9914,46.0955,44200.0
2008-09-11 11:00:00,62.02,62.08,61.87,61.97,64800.0,46.1029,46.1475,45.9914,46.0658,64800.0
2008-09-11 11:05:00,62.0,62.1,61.72,61.8,85900.0,46.0881,46.1624,45.8799,45.9394,85900.0
2008-09-11 11:10:00,61.82,61.89,61.64,61.64,42400.0,45.9543,46.0063,45.8205,45.8205,42400.0
2008-09-11 11:15:00,61.61,61.73,61.5,61.53,54100.0,45.7982,45.8874,45.7164,45.7387,54100.0
2008-09-11 11:20:00,61.51,61.59,61.28,61.3,84500.0,45.7238,45.7833,45.5528,45.5677,84500.0
2008-09-11 11:25:00,61.29,61.41,61.26,61.4,59400.0,45.5603,45.6495,45.538,45.6421,59400.0
2008-09-11 11:30:00,61.39,61.69,61.29,61.62,65000.0,45.6346,45.8576,45.5603,45.8056,65000.0
2008-09-11 11:35:00,61.6,61.62,61.4,61.45,40200.0,45.7907,45.8056,45.6421,45.6792,40200.0
2008-09-11 11:40:00,61.44,61.5,61.3,61.47,53200.0,45.6718,45.7164,45.5677,45.6941,53200.0
2008-09-11 11:45:00,61.45,61.45,61.25,61.29,30300.0,45.6792,45.6792,45.5305,45.5603,30300.0
2008-09-11 11:50:00,61.29,61.56,61.26,61.41,57900.0,45.5603,45.761,45.538,45.6495,57900.0
2008-09-11 11:55:00,61.42,61.43,61.26,61.3,56500.0,45.6569,45.6644,45.538,45.5677,56500.0
2008-09-11 12:00:00,61.3,61.57,61.28,61.45,89700.0,45.5677,45.7684,45.5528,45.6792,89700.0
2008-09-11 12:05:00,61.44,61.45,61.25,61.29,44400.0,45.6718,45.6792,45.5305,45.5603,44400.0
2008-09-11 12:10:00,61.28,61.37,61.26,61.28,34900.0,45.5528,45.6198,45.538,45.5528,34900.0
2008-09-11 12:15:00,61.26,61.42,61.26,61.32,33100.0,45.538,45.6569,45.538,45.5826,33100.0
2008-09-11 12:20:00,61.32,61.36,61.27,61.33,41400.0,45.5826,45.6123,45.5454,45.59,41400.0
2008-09-11 12:25:00,61.33,61.48,61.28,61.45,36000.0,45.59,45.7015,45.5528,45.6792,36000.0
2008-09-11 12:30:00,61.44,61.58,61.27,61.58,64800.0,45.6718,45.7759,45.5454,45.7759,64800.0
2008-09-11 12:35:00,61.58,61.63,61.35,61.37,59300.0,45.7759,45.813,45.6049,45.6198,59300.0
2008-09-11 12:40:00,61.36,61.49,61.29,61.45,43600.0,45.6123,45.709,45.5603,45.6792,43600.0
2008-09-11 12:45:00,61.47,61.61,61.39,61.4,29500.0,45.6941,45.7982,45.6346,45.6421,29500.0
2008-09-11 12:50:00,61.41,61.62,61.39,61.49,39300.0,45.6495,45.8056,45.6346,45.709,39300.0
2008-09-11 12:55:00,61.53,61.63,61.48,61.54,22100.0,45.7387,45.813,45.7015,45.7461,22100.0
2008-09-11 13:00:00,61.55,61.55,61.35,61.48,30900.0,45.7536,45.7536,45.6049,45.7015,30900.0
2008-09-11 13:05:00,61.5,61.51,61.3,61.31,29300.0,45.7164,45.7238,45.5677,45.5752,29300.0
2008-09-11 13:10:00,61.31,61.36,61.26,61.36,30900.0,45.5752,45.6123,45.538,45.6123,30900.0
2008-09-11 13:15:00,61.36,61.4,61.2,61.27,47400.0,45.6123,45.6421,45.4934,45.5454,47400.0
2008-09-11 13:20:00,61.3,61.35,61.16,61.16,27500.0,45.5677,45.6049,45.4636,45.4636,27500.0
2008-09-11 13:25:00,61.18,61.5,61.15,61.48,38800.0,45.4785,45.7164,45.4562,45.7015,38800.0
2008-09-11 13:30:00,61.48,61.67,61.48,61.6,69500.0,45.7015,45.8428,45.7015,45.7907,69500.0
2008-09-11 13:35:00,61.59,61.72,61.52,61.67,40200.0,45.7833,45.8799,45.7313,45.8428,40200.0
2008-09-11 13:40:00,61.66,61.72,61.56,61.72,20900.0,45.8353,45.8799,45.761,45.8799,20900.0
2008-09-11 13:45:00,61.7,61.71,61.51,61.65,22600.0,45.8651,45.8725,45.7238,45.8279,22600.0
2008-09-11 13:50:00,61.67,61.88,61.65,61.86,29400.0,45.8428,45.9989,45.8279,45.984,29400.0
2008-09-11 13:55:00,61.86,61.88,61.7,61.73,28700.0,45.984,45.9989,45.8651,45.8874,28700.0
2008-09-11 14:00:00,61.72,61.82,61.65,61.77,40300.0,45.8799,45.9543,45.8279,45.9171,40300.0
2008-09-11 14:05:00,61.78,61.91,61.75,61.82,66900.0,45.9245,46.0212,45.9022,45.9543,66900.0
2008-09-11 14:10:00,61.83,61.97,61.71,61.73,35200.0,45.9617,46.0658,45.8725,45.8874,35200.0
2008-09-11 14:15:00,61.73,62.1,61.69,62.01,34700.0,45.8874,46.1624,45.8576,46.0955,34700.0
2008-09-11 14:20:00,62.02,62.19,62.01,62.07,38200.0,46.1029,46.2293,46.0955,46.1401,38200.0
2008-09-11 14:25:00,62.07,62.08,61.95,62.03,39600.0,46.1401,46.1475,46.0509,46.1104,39600.0
2008-09-11 14:30:00,62.03,62.03,61.82,61.89,27200.0,46.1104,46.1104,45.9543,46.0063,27200.0
2008-09-11 14:35:00,61.87,61.97,61.81,61.96,20400.0,45.9914,46.0658,45.9468,46.0583,20400.0
2008-09-11 14:40:00,61.97,62.03,61.82,61.99,26700.0,46.0658,46.1104,45.9543,46.0806,26700.0
2008-09-11 14:45:00,61.99,62.21,61.96,62.17,54800.0,46.0806,46.2442,46.0583,46.2144,54800.0
2008-09-11 14:50:00,62.16,62.23,62.07,62.1,56500.0,46.207,46.259,46.1401,46.1624,56500.0
2008-09-11 14:55:00,62.1,62.1,61.95,62.0,44100.0,46.1624,46.1624,46.0509,46.0881,44100.0
2008-09-11 15:00:00,62.0,62.24,61.98,62.12,57200.0,46.0881,46.2665,46.0732,46.1773,57200.0
2008-09-11 15:05:00,62.13,62.29,62.12,62.21,71200.0,46.1847,46.3036,46.1773,46.2442,71200.0
2008-09-11 15:10:00,62.2,62.22,61.96,61.97,35300.0,46.2367,46.2516,46.0583,46.0658,35300.0
2008-09-11 15:15:00,61.99,61.99,61.72,61.73,80700.0,46.0806,46.0806,45.8799,45.8874,80700.0
2008-09-11 15:20:00,61.72,61.84,61.63,61.7,91100.0,45.8799,45.9691,45.813,45.8651,91100.0
2008-09-11 15:25:00,61.7,61.81,61.6,61.7,92000.0,45.8651,45.9468,45.7907,45.8651,92000.0
2008-09-11 15:30:00,61.68,61.73,61.52,61.62,73400.0,45.8502,45.8874,45.7313,45.8056,73400.0
2008-09-11 15:35:00,61.63,61.79,61.6,61.76,54700.0,45.813,45.932,45.7907,45.9097,54700.0
2008-09-11 15:40:00,61.75,61.9,61.65,61.85,70800.0,45.9022,46.0137,45.8279,45.9766,70800.0
2008-09-11 15:45:00,61.85,62.08,61.85,62.01,98600.0,45.9766,46.1475,45.9766,46.0955,98600.0
2008-09-11 15:50:00,62.02,62.36,62.01,62.3,137500.0,46.1029,46.3557,46.0955,46.3111,137500.0
2008-09-11 15:55:00,62.29,62.71,62.29,62.6,374700.0,46.3036,46.6158,46.3036,46.5341,374700.0
2008-09-12 09:30:00,62.38,62.79,62.01,62.39,116200.0,46.3705,46.6753,46.0955,46.378,116200.0
2008-09-12 09:35:00,62.35,62.51,62.02,62.37,59800.0,46.3482,46.4672,46.1029,46.3631,59800.0
2008-09-12 09:40:00,62.32,62.64,62.15,62.15,60000.0,46.3259,46.5638,46.1996,46.1996,60000.0
2008-09-12 09:45:00,62.14,62.17,61.89,62.04,78300.0,46.1921,46.2144,46.0063,46.1178,78300.0
2008-09-12 09:50:00,62.04,62.05,61.8,62.0,75500.0,46.1178,46.1252,45.9394,46.0881,75500.0
2008-09-12 09:55:00,62.0,62.32,61.7,61.98,133100.0,46.0881,46.3259,45.8651,46.0732,133100.0
2008-09-12 10:00:00,62.01,62.24,61.75,62.24,58800.0,46.0955,46.2665,45.9022,46.2665,58800.0
2008-09-12 10:05:00,62.24,62.45,62.18,62.34,47500.0,46.2665,46.4226,46.2219,46.3408,47500.0
2008-09-12 10:10:00,62.31,62.45,62.12,62.36,47300.0,46.3185,46.4226,46.1773,46.3557,47300.0
2008-09-12 10:15:00,62.36,62.69,62.33,62.69,66800.0,46.3557,46.601,46.3334,46.601,66800.0
2008-09-12 10:20:00,62.68,62.69,62.5,62.53,60900.0,46.5935,46.601,46.4597,46.482,60900.0
2008-09-12 10:25:00,62.53,62.61,62.4,62.43,61900.0,46.482,46.5415,46.3854,46.4077,61900.0
2008-09-12 10:30:00,62.43,62.45,62.19,62.26,36600.0,46.4077,46.4226,46.2293,46.2813,36600.0
2008-09-12 10:35:00,62.26,62.26,62.07,62.2,49900.0,46.2813,46.2813,46.1401,46.2367,49900.0
2008-09-12 10:40:00,62.19,62.4,62.12,62.19,69400.0,46.2293,46.3854,46.1773,46.2293,69400.0
2008-09-12 10:45:00,62.19,62.35,62.16,62.3,40100.0,46.2293,46.3482,46.207,46.3111,40100.0
2008-09-12 10:50:00,62.29,62.35,62.15,62.19,38200.0,46.3036,46.3482,46.1996,46.2293,38200.0
2008-09-12 10:55:00,62.19,62.2,62.06,62.14,49800.0,46.2293,46.2367,46.1327,46.1921,49800.0
2008-09-12 11:00:00,62.17,62.37,62.12,62.28,62300.0,46.2144,46.3631,46.1773,46.2962,62300.0
2008-09-12 11:05:00,62.28,62.3,62.19,62.29,32200.0,46.2962,46.3111,46.2293,46.3036,32200.0
2008-09-12 11:10:00,62.28,62.52,62.28,62.51,33700.0,46.2962,46.4746,46.2962,46.4672,33700.0
2008-09-12 11:15:00,62.52,62.85,62.51,62.68,57500.0,46.4746,46.7199,46.4672,46.5935,57500.0
2008-09-12 11:20:00,62.7,62.94,62.69,62.89,44600.0,46.6084,46.7868,46.601,46.7497,44600.0
2008-09-12 11:25:00,62.88,63.0,62.88,62.99,57000.0,46.7422,46.8314,46.7422,46.824,57000.0
2008-09-12 11:30:00,62.97,62.97,62.75,62.85,45200.0,46.8091,46.8091,46.6456,46.7199,45200.0
2008-09-12 11:35:00,62.85,62.98,62.83,62.98,113500.0,46.7199,46.8166,46.7051,46.8166,113500.0
2008-09-12 11:40:00,62.97,63.12,62.93,63.0,117300.0,46.8091,46.9206,46.7794,46.8314,117300.0
2008-09-12 11:45:00,62.97,63.16,62.88,63.07,39600.0,46.8091,46.9504,46.7422,46.8835,39600.0
2008-09-12 11:50:00,63.06,63.14,62.92,62.95,39600.0,46.876,46.9355,46.772,46.7943,39600.0
2008-09-12 11:55:00,62.95,63.09,62.89,63.06,44700.0,46.7943,46.8983,46.7497,46.876,44700.0
2008-09-12 12:00:00,63.06,63.13,62.98,62.98,41800.0,46.876,46.9281,46.8166,46.8166,41800.0
2008-09-12 12:05:00,62.98,63.11,62.98,63.09,32200.0,46.8166,46.9132,46.8166,46.8983,32200.0
2008-09-12 12:10:00,63.07,63.19,63.07,63.13,33000.0,46.8835,46.9727,46.8835,46.9281,33000.0
2008-09-12 12:15:00,63.13,63.34,63.07,63.33,26700.0,46.9281,47.0842,46.8835,47.0767,26700.0
2008-09-12 12:20:00,63.33,63.34,63.14,63.15,27400.0,47.0767,47.0842,46.9355,46.9429,27400.0
2008-09-12 12:25:00,63.14,63.24,63.01,63.15,43400.0,46.9355,47.0098,46.8389,46.9429,43400.0
2008-09-12 12:30:00,63.15,63.22,63.1,63.13,15400.0,46.9429,46.995,46.9058,46.9281,15400.0
2008-09-12 12:35:00,63.12,63.21,63.07,63.08,15800.0,46.9206,46.9875,46.8835,46.8909,15800.0
2008-09-12 12:40:00,63.08,63.13,63.07,63.09,15500.0,46.8909,46.9281,46.8835,46.8983,15500.0
2008-09-12 12:45:00,63.09,63.09,62.73,62.78,38100.0,46.8983,46.8983,46.6307,46.6679,38100.0
2008-09-12 12:50:00,62.77,62.8,62.61,62.61,41900.0,46.6605,46.6828,46.5415,46.5415,41900.0
2008-09-12 12:55:00,62.61,62.66,62.57,62.57,32000.0,46.5415,46.5787,46.5118,46.5118,32000.0
2008-09-12 13:00:00,62.56,62.68,62.53,62.62,40800.0,46.5043,46.5935,46.482,46.5489,40800.0
2008-09-12 13:05:00,62.63,62.64,62.41,62.42,40800.0,46.5564,46.5638,46.3928,46.4003,40800.0
2008-09-12 13:10:00,62.45,62.46,62.26,62.32,74800.0,46.4226,46.43,46.2813,46.3259,74800.0
2008-09-12 13:15:00,62.33,62.49,62.29,62.44,54900.0,46.3334,46.4523,46.3036,46.4151,54900.0
2008-09-12 13:20:00,62.45,62.56,62.41,62.51,31400.0,46.4226,46.5043,46.3928,46.4672,31400.0
2008-09-12 13:25:00,62.49,62.81,62.48,62.8,28200.0,46.4523,46.6902,46.4449,46.6828,28200.0
2008-09-12 13:30:00,62.78,62.8,62.57,62.57,22200.0,46.6679,46.6828,46.5118,46.5118,22200.0
2008-09-12 13:35:00,62.56,62.6,62.38,62.47,60200.0,46.5043,46.5341,46.3705,46.4374,60200.0
2008-09-12 13:40:00,62.45,62.56,62.37,62.47,58400.0,46.4226,46.5043,46.3631,46.4374,58400.0
2008-09-12 13:45:00,62.48,62.58,62.38,62.57,54900.0,46.4449,46.5192,46.3705,46.5118,54900.0
2008-09-12 13:50:00,62.56,62.58,62.43,62.52,36900.0,46.5043,46.5192,46.4077,46.4746,36900.0
2008-09-12 13:55:00,62.53,62.63,62.46,62.63,29900.0,46.482,46.5564,46.43,46.5564,29900.0
2008-09-12 14:00:00,62.61,62.61,62.47,62.51,76500.0,46.5415,46.5415,46.4374,46.4672,76500.0
2008-09-12 14:05:00,62.51,62.59,62.49,62.54,40700.0,46.4672,46.5266,46.4523,46.4895,40700.0
2008-09-12 14:10:00,62.53,62.73,62.53,62.67,32100.0,46.482,46.6307,46.482,46.5861,32100.0
2008-09-12 14:15:00,62.69,62.73,62.55,62.68,44600.0,46.601,46.6307,46.4969,46.5935,44600.0
2008-09-12 14:20:00,62.67,62.9,62.67,62.85,50800.0,46.5861,46.7571,46.5861,46.7199,50800.0
2008-09-12 14:25:00,62.83,62.84,62.62,62.67,49000.0,46.7051,46.7125,46.5489,46.5861,49000.0
2008-09-12 14:30:00,62.67,62.7,62.55,62.57,69900.0,46.5861,46.6084,46.4969,46.5118,69900.0
2008-09-12 14:35:00,62.56,62.71,62.54,62.71,28800.0,46.5043,46.6158,46.4895,46.6158,28800.0
2008-09-12 14:40:00,62.72,62.93,62.68,62.82,43500.0,46.6233,46.7794,46.5935,46.6976,43500.0
2008-09-12 14:45:00,62.84,63.06,62.84,63.01,54700.0,46.7125,46.876,46.7125,46.8389,54700.0
2008-09-12 14:50:00,63.01,63.04,62.88,62.98,37300.0,46.8389,46.8612,46.7422,46.8166,37300.0
2008-09-12 14:55:00,62.99,63.27,62.98,63.13,96600.0,46.824,47.0321,46.8166,46.9281,96600.0
2008-09-12 15:00:00,63.13,63.17,63.04,63.05,47000.0,46.9281,46.9578,46.8612,46.8686,47000.0
2008-09-12 15:05:00,63.06,63.25,62.96,63.2,61000.0,46.876,47.0173,46.8017,46.9801,61000.0
2008-09-12 15:10:00,63.19,63.34,63.14,63.29,88500.0,46.9727,47.0842,46.9355,47.047,88500.0
2008-09-12 15:15:00,63.28,63.37,63.18,63.22,74500.0,47.0396,47.1065,46.9652,46.995,74500.0
2008-09-12 15:20:00,63.21,63.3,63.1,63.29,95500.0,46.9875,47.0544,46.9058,47.047,95500.0
2008-09-12 15:25:00,63.28,63.36,63.25,63.34,84100.0,47.0396,47.099,47.0173,47.0842,84100.0
2008-09-12 15:30:00,63.36,63.42,63.27,63.28,95400.0,47.099,47.1436,47.0321,47.0396,95400.0
2008-09-12 15:35:00,63.26,63.27,63.02,63.06,116400.0,47.0247,47.0321,46.8463,46.876,116400.0
2008-09-12 15:40:00,63.06,63.21,62.99,63.07,123800.0,46.876,46.9875,46.824,46.8835,123800.0
2008-09-12 15:45:00,63.08,63.19,63.05,63.07,108400.0,46.8909,46.9727,46.8686,46.8835,108400.0
2008-09-12 15:50:00,63.07,63.3,63.06,63.29,156600.0,46.8835,47.0544,46.876,47.047,156600.0
2008-09-12 15:55:00,63.29,63.42,63.25,63.36,196600.0,47.047,47.1436,47.0173,47.099,196600.0
2008-09-15 09:30:00,61.81,61.81,61.81,61.81,5900.0,45.9468,45.9468,45.9468,45.9468,5900.0
2008-09-15 09:35:00,61.7,61.75,61.52,61.57,67700.0,45.8651,45.9022,45.7313,45.7684,67700.0
2008-09-15 09:40:00,61.57,62.23,61.5,62.05,193900.0,45.7684,46.259,45.7164,46.1252,193900.0
2008-09-15 09:45:00,62.01,62.15,61.65,61.68,127300.0,46.0955,46.1996,45.8279,45.8502,127300.0
2008-09-15 09:50:00,61.67,61.9,61.6,61.6,98300.0,45.8428,46.0137,45.7907,45.7907,98300.0
2008-09-15 09:55:00,61.61,61.67,61.5,61.63,139400.0,45.7982,45.8428,45.7164,45.813,139400.0
2008-09-15 10:00:00,61.61,61.68,61.52,61.57,166000.0,45.7982,45.8502,45.7313,45.7684,166000.0
2008-09-15 10:05:00,61.56,61.65,61.55,61.64,152800.0,45.761,45.8279,45.7536,45.8205,152800.0
2008-09-15 10:10:00,61.63,61.8,61.6,61.66,163800.0,45.813,45.9394,45.7907,45.8353,163800.0
2008-09-15 10:15:00,61.68,61.74,61.51,61.71,114400.0,45.8502,45.8948,45.7238,45.8725,114400.0
2008-09-15 10:20:00,61.72,61.91,61.61,61.66,179200.0,45.8799,46.0212,45.7982,45.8353,179200.0
2008-09-15 10:25:00,61.66,61.83,61.57,61.71,77000.0,45.8353,45.9617,45.7684,45.8725,77000.0
2008-09-15 10:30:00,61.71,61.77,61.54,61.75,111500.0,45.8725,45.9171,45.7461,45.9022,111500.0
2008-09-15 10:35:00,61.76,61.85,61.69,61.77,98100.0,45.9097,45.9766,45.8576,45.9171,98100.0
2008-09-15 10:40:00,61.8,61.84,61.63,61.73,74100.0,45.9394,45.9691,45.813,45.8874,74100.0
2008-09-15 10:45:00,61.72,61.75,61.53,61.71,97800.0,45.8799,45.9022,45.7387,45.8725,97800.0
2008-09-15 10:50:00,61.72,61.81,61.62,61.74,162900.0,45.8799,45.9468,45.8056,45.8948,162900.0
2008-09-15 10:55:00,61.73,61.86,61.72,61.77,140600.0,45.8874,45.984,45.8799,45.9171,140600.0
2008-09-15 11:00:00,61.77,61.78,61.55,61.55,97900.0,45.9171,45.9245,45.7536,45.7536,97900.0
2008-09-15 11:05:00,61.55,61.65,61.33,61.37,107100.0,45.7536,45.8279,45.59,45.6198,107100.0
2008-09-15 11:10:00,61.38,61.38,61.22,61.38,135600.0,45.6272,45.6272,45.5082,45.6272,135600.0
2008-09-15 11:15:00,61.38,61.48,61.24,61.45,68200.0,45.6272,45.7015,45.5231,45.6792,68200.0
2008-09-15 11:20:00,61.47,61.83,61.46,61.79,120200.0,45.6941,45.9617,45.6867,45.932,120200.0
2008-09-15 11:25:00,61.78,62.0,61.75,61.85,129100.0,45.9245,46.0881,45.9022,45.9766,129100.0
2008-09-15 11:30:00,61.85,61.85,61.69,61.73,62600.0,45.9766,45.9766,45.8576,45.8874,62600.0
2008-09-15 11:35:00,61.74,61.76,61.56,61.64,107700.0,45.8948,45.9097,45.761,45.8205,107700.0
2008-09-15 11:40:00,61.66,61.68,61.3,61.45,211500.0,45.8353,45.8502,45.5677,45.6792,211500.0
2008-09-15 11:45:00,61.43,61.61,61.27,61.37,114700.0,45.6644,45.7982,45.5454,45.6198,114700.0
2008-09-15 11:50:00,61.36,61.47,61.1,61.12,154500.0,45.6123,45.6941,45.419,45.4339,154500.0
2008-09-15 11:55:00,61.16,61.17,61.0,61.05,163800.0,45.4636,45.4711,45.3447,45.3819,163800.0
2008-09-15 12:00:00,61.06,61.39,61.0,61.36,119500.0,45.3893,45.6346,45.3447,45.6123,119500.0
2008-09-15 12:05:00,61.38,61.39,61.2,61.27,81200.0,45.6272,45.6346,45.4934,45.5454,81200.0
2008-09-15 12:10:00,61.24,61.45,61.17,61.28,156200.0,45.5231,45.6792,45.4711,45.5528,156200.0
2008-09-15 12:15:00,61.23,61.34,61.15,61.29,124900.0,45.5157,45.5975,45.4562,45.5603,124900.0
2008-09-15 12:20:00,61.29,61.48,61.25,61.3,121200.0,45.5603,45.7015,45.5305,45.5677,121200.0
2008-09-15 12:25:00,61.34,61.45,61.27,61.41,50900.0,45.5975,45.6792,45.5454,45.6495,50900.0
2008-09-15 12:30:00,61.41,61.53,61.4,61.51,56500.0,45.6495,45.7387,45.6421,45.7238,56500.0
2008-09-15 12:35:00,61.51,61.54,61.46,61.47,60800.0,45.7238,45.7461,45.6867,45.6941,60800.0
2008-09-15 12:40:00,61.47,61.56,61.43,61.53,125000.0,45.6941,45.761,45.6644,45.7387,125000.0
2008-09-15 12:45:00,61.52,61.82,61.51,61.69,141900.0,45.7313,45.9543,45.7238,45.8576,141900.0
2008-09-15 12:50:00,61.68,61.82,61.59,61.77,84300.0,45.8502,45.9543,45.7833,45.9171,84300.0
2008-09-15 12:55:00,61.76,61.85,61.7,61.73,80200.0,45.9097,45.9766,45.8651,45.8874,80200.0
2008-09-15 13:00:00,61.73,61.85,61.73,61.83,71300.0,45.8874,45.9766,45.8874,45.9617,71300.0
2008-09-15 13:05:00,61.83,61.85,61.73,61.78,74200.0,45.9617,45.9766,45.8874,45.9245,74200.0
2008-09-15 13:10:00,61.8,61.9,61.8,61.9,62100.0,45.9394,46.0137,45.9394,46.0137,62100.0
2008-09-15 13:15:00,61.89,62.02,61.89,61.96,70800.0,46.0063,46.1029,46.0063,46.0583,70800.0
2008-09-15 13:20:00,61.94,62.07,61.92,61.99,45900.0,46.0435,46.1401,46.0286,46.0806,45900.0
2008-09-15 13:25:00,61.99,62.04,61.86,62.03,71400.0,46.0806,46.1178,45.984,46.1104,71400.0
2008-09-15 13:30:00,62.05,62.14,61.9,61.95,67700.0,46.1252,46.1921,46.0137,46.0509,67700.0
2008-09-15 13:35:00,61.95,62.05,61.8,61.86,134200.0,46.0509,46.1252,45.9394,45.984,134200.0
2008-09-15 13:40:00,61.86,62.06,61.63,62.0,247500.0,45.984,46.1327,45.813,46.0881,247500.0
2008-09-15 13:45:00,62.0,62.23,62.0,62.04,66900.0,46.0881,46.259,46.0881,46.1178,66900.0
2008-09-15 13:50:00,62.03,62.14,61.97,62.07,92100.0,46.1104,46.1921,46.0658,46.1401,92100.0
2008-09-15 13:55:00,62.04,62.2,62.03,62.17,96000.0,46.1178,46.2367,46.1104,46.2144,96000.0
2008-09-15 14:00:00,62.17,62.37,62.12,62.25,75000.0,46.2144,46.3631,46.1773,46.2739,75000.0
2008-09-15 14:05:00,62.26,62.37,62.07,62.11,46500.0,46.2813,46.3631,46.1401,46.1698,46500.0
2008-09-15 14:10:00,62.1,62.3,62.07,62.19,65200.0,46.1624,46.3111,46.1401,46.2293,65200.0
2008-09-15 14:15:00,62.19,62.38,62.14,62.3,77200.0,46.2293,46.3705,46.1921,46.3111,77200.0
2008-09-15 14:20:00,62.3,62.35,62.18,62.32,46300.0,46.3111,46.3482,46.2219,46.3259,46300.0
2008-09-15 14:25:00,62.32,62.4,62.29,62.31,94700.0,46.3259,46.3854,46.3036,46.3185,94700.0
2008-09-15 14:30:00,62.31,62.32,62.21,62.26,51200.0,46.3185,46.3259,46.2442,46.2813,51200.0
2008-09-15 14:35:00,62.26,62.4,62.08,62.1,102500.0,46.2813,46.3854,46.1475,46.1624,102500.0
2008-09-15 14:40:00,62.1,62.17,61.94,62.01,145700.0,46.1624,46.2144,46.0435,46.0955,145700.0
2008-09-15 14:45:00,62.02,62.09,61.81,62.07,100700.0,46.1029,46.155,45.9468,46.1401,100700.0
2008-09-15 14:50:00,62.09,62.29,62.01,62.19,65700.0,46.155,46.3036,46.0955,46.2293,65700.0
2008-09-15 14:55:00,62.19,62.3,62.17,62.25,99900.0,46.2293,46.3111,46.2144,46.2739,99900.0
2008-09-15 15:00:00,62.25,62.3,62.14,62.16,103400.0,46.2739,46.3111,46.1921,46.207,103400.0
2008-09-15 15:05:00,62.15,62.29,62.06,62.08,148000.0,46.1996,46.3036,46.1327,46.1475,148000.0
2008-09-15 15:10:00,62.09,62.4,62.08,62.37,166400.0,46.155,46.3854,46.1475,46.3631,166400.0
2008-09-15 15:15:00,62.36,62.36,62.22,62.22,100500.0,46.3557,46.3557,46.2516,46.2516,100500.0
2008-09-15 15:20:00,62.22,62.4,62.16,62.22,113900.0,46.2516,46.3854,46.207,46.2516,113900.0
2008-09-15 15:25:00,62.22,62.42,62.18,62.4,122200.0,46.2516,46.4003,46.2219,46.3854,122200.0
2008-09-15 15:30:00,62.4,62.8,62.39,62.59,209600.0,46.3854,46.6828,46.378,46.5266,209600.0
2008-09-15 15:35:00,62.58,62.65,62.44,62.53,148700.0,46.5192,46.5712,46.4151,46.482,148700.0
2008-09-15 15:40:00,62.52,62.69,62.46,62.51,223800.0,46.4746,46.601,46.43,46.4672,223800.0
2008-09-15 15:45:00,62.52,62.56,62.44,62.47,187800.0,46.4746,46.5043,46.4151,46.4374,187800.0
2008-09-15 15:50:00,62.48,62.5,62.14,62.26,250800.0,46.4449,46.4597,46.1921,46.2813,250800.0
2008-09-15 15:55:00,62.26,62.42,62.2,62.39,455100.0,46.2813,46.4003,46.2367,46.378,455100.0
2008-09-16 09:30:00,61.02,63.0,61.0,62.87,322300.0,45.3596,46.8314,45.3447,46.7348,322300.0
2008-09-16 09:35:00,62.87,62.87,61.26,61.75,158600.0,46.7348,46.7348,45.538,45.9022,158600.0
2008-09-16 09:40:00,61.75,62.46,61.64,61.69,145300.0,45.9022,46.43,45.8205,45.8576,145300.0
2008-09-16 09:45:00,61.69,62.33,61.67,62.3,89700.0,45.8576,46.3334,45.8428,46.3111,89700.0
2008-09-16 09:50:00,62.36,62.36,61.58,61.7,149100.0,46.3557,46.3557,45.7759,45.8651,149100.0
2008-09-16 09:55:00,61.64,61.76,61.38,61.58,79000.0,45.8205,45.9097,45.6272,45.7759,79000.0
2008-09-16 10:00:00,61.58,61.84,61.35,61.79,103000.0,45.7759,45.9691,45.6049,45.932,103000.0
2008-09-16 10:05:00,61.77,61.86,61.37,61.59,122900.0,45.9171,45.984,45.6198,45.7833,122900.0
2008-09-16 10:10:00,61.56,61.84,61.44,61.78,141000.0,45.761,45.9691,45.6718,45.9245,141000.0
2008-09-16 10:15:00,61.78,61.83,61.25,61.26,76800.0,45.9245,45.9617,45.5305,45.538,76800.0
2008-09-16 10:20:00,61.26,61.92,61.16,61.25,220800.0,45.538,46.0286,45.4636,45.5305,220800.0
2008-09-16 10:25:00,61.23,61.39,61.1,61.22,79500.0,45.5157,45.6346,45.419,45.5082,79500.0
2008-09-16 10:30:00,61.22,61.32,60.93,60.95,232200.0,45.5082,45.5826,45.2927,45.3075,232200.0
2008-09-16 10:35:00,60.98,60.99,60.52,60.61,315300.0,45.3298,45.3373,44.9879,45.0548,315300.0
2008-09-16 10:40:00,60.59,60.73,60.47,60.47,116000.0,45.0399,45.144,44.9507,44.9507,116000.0
2008-09-16 10:45:00,60.45,60.7,60.4,60.7,141900.0,44.9359,45.1217,44.8987,45.1217,141900.0
2008-09-16 10:50:00,60.7,61.17,60.48,61.15,158700.0,45.1217,45.4711,44.9582,45.4562,158700.0
2008-09-16 10:55:00,61.14,61.18,60.49,60.8,141900.0,45.4488,45.4785,44.9656,45.196,141900.0
2008-09-16 11:00:00,60.79,61.26,60.62,61.14,123500.0,45.1886,45.538,45.0622,45.4488,123500.0
2008-09-16 11:05:00,61.14,61.32,61.05,61.22,119600.0,45.4488,45.5826,45.3819,45.5082,119600.0
2008-09-16 11:10:00,61.18,61.18,60.81,61.0,158100.0,45.4785,45.4785,45.2035,45.3447,158100.0
2008-09-16 11:15:00,60.96,61.06,60.64,60.83,77900.0,45.315,45.3893,45.0771,45.2183,77900.0
2008-09-16 11:20:00,60.76,60.96,60.5,60.57,58800.0,45.1663,45.315,44.973,45.0251,58800.0
2008-09-16 11:25:00,60.57,60.91,60.55,60.61,37700.0,45.0251,45.2778,45.0102,45.0548,37700.0
2008-09-16 11:30:00,60.61,60.79,60.51,60.76,31900.0,45.0548,45.1886,44.9805,45.1663,31900.0
2008-09-16 11:35:00,60.75,60.84,60.59,60.64,35700.0,45.1589,45.2258,45.0399,45.0771,35700.0
2008-09-16 11:40:00,60.64,60.95,60.58,60.85,43100.0,45.0771,45.3075,45.0325,45.2332,43100.0
2008-09-16 11:45:00,60.84,60.97,60.74,60.77,34300.0,45.2258,45.3224,45.1514,45.1737,34300.0
2008-09-16 11:50:00,60.77,60.9,60.72,60.86,23200.0,45.1737,45.2704,45.1366,45.2406,23200.0
2008-09-16 11:55:00,60.86,61.05,60.77,60.92,57500.0,45.2406,45.3819,45.1737,45.2852,57500.0
2008-09-16 12:00:00,60.91,61.1,60.67,60.68,101100.0,45.2778,45.419,45.0994,45.1068,101100.0
2008-09-16 12:05:00,60.7,60.72,60.53,60.63,44100.0,45.1217,45.1366,44.9953,45.0697,44100.0
2008-09-16 12:10:00,60.63,60.66,60.55,60.63,29000.0,45.0697,45.092,45.0102,45.0697,29000.0
2008-09-16 12:15:00,60.64,61.02,60.58,60.84,63500.0,45.0771,45.3596,45.0325,45.2258,63500.0
2008-09-16 12:20:00,60.86,60.93,60.69,60.85,45900.0,45.2406,45.2927,45.1143,45.2332,45900.0
2008-09-16 12:25:00,60.85,61.09,60.62,61.0,91200.0,45.2332,45.4116,45.0622,45.3447,91200.0
2008-09-16 12:30:00,60.93,60.96,60.61,60.61,55500.0,45.2927,45.315,45.0548,45.0548,55500.0
2008-09-16 12:35:00,60.61,60.77,60.6,60.64,60800.0,45.0548,45.1737,45.0474,45.0771,60800.0
2008-09-16 12:40:00,60.63,60.68,60.51,60.63,70800.0,45.0697,45.1068,44.9805,45.0697,70800.0
2008-09-16 12:45:00,60.62,60.78,60.57,60.78,26600.0,45.0622,45.1812,45.0251,45.1812,26600.0
2008-09-16 12:50:00,60.78,60.97,60.76,60.92,36300.0,45.1812,45.3224,45.1663,45.2852,36300.0
2008-09-16 12:55:00,60.9,61.1,60.9,61.09,42100.0,45.2704,45.419,45.2704,45.4116,42100.0
2008-09-16 13:00:00,61.09,61.23,61.09,61.16,70100.0,45.4116,45.5157,45.4116,45.4636,70100.0
2008-09-16 13:05:00,61.16,61.44,61.14,61.44,63500.0,45.4636,45.6718,45.4488,45.6718,63500.0
2008-09-16 13:10:00,61.45,61.53,61.34,61.45,40200.0,45.6792,45.7387,45.5975,45.6792,40200.0
2008-09-16 13:15:00,61.46,61.55,61.32,61.37,46900.0,45.6867,45.7536,45.5826,45.6198,46900.0
2008-09-16 13:20:00,61.37,61.51,61.35,61.49,29300.0,45.6198,45.7238,45.6049,45.709,29300.0
2008-09-16 13:25:00,61.46,61.49,61.28,61.43,30700.0,45.6867,45.709,45.5528,45.6644,30700.0
2008-09-16 13:30:00,61.43,61.44,61.29,61.4,31300.0,45.6644,45.6718,45.5603,45.6421,31300.0
2008-09-16 13:35:00,61.4,61.4,61.25,61.28,48700.0,45.6421,45.6421,45.5305,45.5528,48700.0
2008-09-16 13:40:00,61.26,61.31,61.1,61.13,45200.0,45.538,45.5752,45.419,45.4413,45200.0
2008-09-16 13:45:00,61.13,61.15,60.99,61.06,32900.0,45.4413,45.4562,45.3373,45.3893,32900.0
2008-09-16 13:50:00,61.04,61.08,60.98,61.08,26800.0,45.3744,45.4042,45.3298,45.4042,26800.0
2008-09-16 13:55:00,61.08,61.1,61.02,61.08,35600.0,45.4042,45.419,45.3596,45.4042,35600.0
2008-09-16 14:00:00,61.06,61.09,61.02,61.06,41000.0,45.3893,45.4116,45.3596,45.3893,41000.0
2008-09-16 14:05:00,61.06,61.25,61.0,61.23,40400.0,45.3893,45.5305,45.3447,45.5157,40400.0
2008-09-16 14:10:00,61.2,61.27,60.45,60.56,92100.0,45.4934,45.5454,44.9359,45.0176,92100.0
2008-09-16 14:15:00,60.55,61.03,60.45,60.78,171700.0,45.0102,45.367,44.9359,45.1812,171700.0
2008-09-16 14:20:00,60.82,60.9,60.48,60.74,109000.0,45.2109,45.2704,44.9582,45.1514,109000.0
2008-09-16 14:25:00,60.75,60.79,60.16,60.24,267500.0,45.1589,45.1886,44.7203,44.7798,267500.0
2008-09-16 14:30:00,60.25,60.6,60.25,60.54,180800.0,44.7872,45.0474,44.7872,45.0028,180800.0
2008-09-16 14:35:00,60.55,61.45,60.29,61.23,252700.0,45.0102,45.6792,44.8169,45.5157,252700.0
2008-09-16 14:40:00,61.26,61.41,60.84,61.0,107100.0,45.538,45.6495,45.2258,45.3447,107100.0
2008-09-16 14:45:00,61.0,61.43,60.89,61.24,112100.0,45.3447,45.6644,45.2629,45.5231,112100.0
2008-09-16 14:50:00,61.27,61.44,61.07,61.18,81900.0,45.5454,45.6718,45.3967,45.4785,81900.0
2008-09-16 14:55:00,61.18,61.4,61.0,61.23,72900.0,45.4785,45.6421,45.3447,45.5157,72900.0
2008-09-16 15:00:00,61.23,61.26,61.0,61.03,49700.0,45.5157,45.538,45.3447,45.367,49700.0
2008-09-16 15:05:00,61.03,61.4,60.94,61.36,86200.0,45.367,45.6421,45.3001,45.6123,86200.0
2008-09-16 15:10:00,61.37,61.39,61.0,61.37,163000.0,45.6198,45.6346,45.3447,45.6198,163000.0
2008-09-16 15:15:00,61.38,61.64,61.24,61.58,131800.0,45.6272,45.8205,45.5231,45.7759,131800.0
2008-09-16 15:20:00,61.59,61.7,61.49,61.67,113200.0,45.7833,45.8651,45.709,45.8428,113200.0
2008-09-16 15:25:00,61.68,61.75,61.17,61.17,104100.0,45.8502,45.9022,45.4711,45.4711,104100.0
2008-09-16 15:30:00,61.17,61.51,61.13,61.25,81200.0,45.4711,45.7238,45.4413,45.5305,81200.0
2008-09-16 15:35:00,61.26,61.68,61.25,61.55,103900.0,45.538,45.8502,45.5305,45.7536,103900.0
2008-09-16 15:40:00,61.52,61.68,61.31,61.67,128600.0,45.7313,45.8502,45.5752,45.8428,128600.0
2008-09-16 15:45:00,61.68,61.87,61.49,61.68,192300.0,45.8502,45.9914,45.709,45.8502,192300.0
2008-09-16 15:50:00,61.69,61.82,61.6,61.6,163800.0,45.8576,45.9543,45.7907,45.7907,163800.0
2008-09-16 15:55:00,61.59,61.68,61.55,61.61,248400.0,45.7833,45.8502,45.7536,45.7982,248400.0
2008-09-17 09:30:00,60.88,61.0,60.01,60.32,315500.0,45.2555,45.3447,44.6088,44.8392,315500.0
2008-09-17 09:35:00,60.3,60.33,59.81,60.03,297700.0,44.8244,44.8467,44.4601,44.6237,297700.0
2008-09-17 09:40:00,60.03,60.18,59.92,60.01,181300.0,44.6237,44.7352,44.5419,44.6088,181300.0
2008-09-17 09:45:00,60.02,60.02,59.55,59.65,270700.0,44.6162,44.6162,44.2668,44.3412,270700.0
2008-09-17 09:50:00,59.63,59.8,59.3,59.78,142900.0,44.3263,44.4527,44.081,44.4378,142900.0
2008-09-17 09:55:00,59.78,59.8,59.51,59.7,180800.0,44.4378,44.4527,44.2371,44.3783,180800.0
2008-09-17 10:00:00,59.72,60.0,59.47,59.71,221000.0,44.3932,44.6014,44.2074,44.3858,221000.0
2008-09-17 10:05:00,59.67,59.69,59.09,59.28,165800.0,44.356,44.3709,43.9249,44.0661,165800.0
2008-09-17 10:10:00,59.28,59.43,59.05,59.21,123900.0,44.0661,44.1776,43.8952,44.0141,123900.0
2008-09-17 10:15:00,59.21,59.26,59.05,59.08,164500.0,44.0141,44.0513,43.8952,43.9175,164500.0
2008-09-17 10:20:00,59.09,59.18,58.88,58.88,168200.0,43.9249,43.9918,43.7688,43.7688,168200.0
2008-09-17 10:25:00,58.88,59.02,58.69,58.94,126700.0,43.7688,43.8729,43.6276,43.8134,126700.0
2008-09-17 10:30:00,58.94,59.07,58.7,58.75,156800.0,43.8134,43.91,43.635,43.6722,156800.0
2008-09-17 10:35:00,58.74,58.97,58.61,58.65,124700.0,43.6647,43.8357,43.5681,43.5978,124700.0
2008-09-17 10:40:00,58.65,58.65,58.26,58.43,236500.0,43.5978,43.5978,43.3079,43.4343,236500.0
2008-09-17 10:45:00,58.42,58.64,58.31,58.42,192900.0,43.4269,43.5904,43.3451,43.4269,192900.0
2008-09-17 10:50:00,58.43,58.63,58.25,58.61,110000.0,43.4343,43.583,43.3005,43.5681,110000.0
2008-09-17 10:55:00,58.6,58.63,58.43,58.55,78000.0,43.5607,43.583,43.4343,43.5235,78000.0
2008-09-17 11:00:00,58.55,58.55,58.25,58.27,136700.0,43.5235,43.5235,43.3005,43.3153,136700.0
2008-09-17 11:05:00,58.26,58.44,58.2,58.24,122400.0,43.3079,43.4417,43.2633,43.293,122400.0
2008-09-17 11:10:00,58.24,58.25,57.92,57.93,197200.0,43.293,43.3005,43.0552,43.0626,197200.0
2008-09-17 11:15:00,57.93,58.0,57.62,57.62,185900.0,43.0626,43.1146,42.8322,42.8322,185900.0
2008-09-17 11:20:00,57.66,57.8,57.56,57.69,148500.0,42.8619,42.966,42.7876,42.8842,148500.0
2008-09-17 11:25:00,57.67,57.73,56.69,56.77,291400.0,42.8693,42.9139,42.1408,42.2003,291400.0
2008-09-17 11:30:00,56.78,56.87,56.43,56.81,284900.0,42.2077,42.2747,41.9476,42.23,284900.0
2008-09-17 11:35:00,56.81,56.96,56.76,56.86,145300.0,42.23,42.3416,42.1929,42.2672,145300.0
2008-09-17 11:40:00,56.84,56.89,56.75,56.82,175300.0,42.2523,42.2895,42.1854,42.2375,175300.0
2008-09-17 11:45:00,56.82,56.97,56.72,56.88,240900.0,42.2375,42.349,42.1631,42.2821,240900.0
2008-09-17 11:50:00,56.88,57.05,56.88,57.04,169300.0,42.2821,42.4085,42.2821,42.401,169300.0
2008-09-17 11:55:00,57.05,57.06,56.91,56.99,91500.0,42.4085,42.4159,42.3044,42.3639,91500.0
2008-09-17 12:00:00,56.93,56.99,56.75,56.84,186200.0,42.3193,42.3639,42.1854,42.2523,186200.0
2008-09-17 12:05:00,56.85,57.06,56.79,57.03,139100.0,42.2598,42.4159,42.2152,42.3936,139100.0
2008-09-17 12:10:00,57.03,57.05,56.8,56.88,140900.0,42.3936,42.4085,42.2226,42.2821,140900.0
2008-09-17 12:15:00,56.87,56.99,56.75,56.86,100100.0,42.2747,42.3639,42.1854,42.2672,100100.0
2008-09-17 12:20:00,56.88,57.17,56.88,57.01,95300.0,42.2821,42.4977,42.2821,42.3787,95300.0
2008-09-17 12:25:00,57.01,57.03,56.73,56.82,95400.0,42.3787,42.3936,42.1706,42.2375,95400.0
2008-09-17 12:30:00,56.81,57.1,56.75,57.05,124300.0,42.23,42.4456,42.1854,42.4085,124300.0
2008-09-17 12:35:00,57.08,57.32,56.94,57.14,153400.0,42.4308,42.6092,42.3267,42.4754,153400.0
2008-09-17 12:40:00,57.13,57.47,57.0,57.16,144200.0,42.4679,42.7207,42.3713,42.4902,144200.0
2008-09-17 12:45:00,57.17,57.21,57.04,57.09,46600.0,42.4977,42.5274,42.401,42.4382,46600.0
2008-09-17 12:50:00,57.09,57.19,56.94,57.17,59400.0,42.4382,42.5125,42.3267,42.4977,59400.0
2008-09-17 12:55:00,57.17,57.3,57.01,57.02,51400.0,42.4977,42.5943,42.3787,42.3862,51400.0
2008-09-17 13:00:00,57.01,57.25,56.97,57.22,52600.0,42.3787,42.5571,42.349,42.5348,52600.0
2008-09-17 13:05:00,57.25,57.25,56.85,56.9,79800.0,42.5571,42.5571,42.2598,42.297,79800.0
2008-09-17 13:10:00,56.92,57.02,56.87,56.9,95600.0,42.3118,42.3862,42.2747,42.297,95600.0
2008-09-17 13:15:00,56.9,57.0,56.83,56.97,100300.0,42.297,42.3713,42.2449,42.349,100300.0
2008-09-17 13:20:00,56.98,57.2,56.96,56.98,160500.0,42.3564,42.52,42.3416,42.3564,160500.0
2008-09-17 13:25:00,56.99,56.99,56.77,56.85,85000.0,42.3639,42.3639,42.2003,42.2598,85000.0
2008-09-17 13:30:00,56.83,56.93,56.71,56.86,80600.0,42.2449,42.3193,42.1557,42.2672,80600.0
2008-09-17 13:35:00,56.85,56.86,56.68,56.8,153100.0,42.2598,42.2672,42.1334,42.2226,153100.0
2008-09-17 13:40:00,56.8,57.0,56.72,56.97,182900.0,42.2226,42.3713,42.1631,42.349,182900.0
2008-09-17 13:45:00,56.97,57.05,56.82,56.87,149700.0,42.349,42.4085,42.2375,42.2747,149700.0
2008-09-17 13:50:00,56.87,57.0,56.74,56.98,134900.0,42.2747,42.3713,42.178,42.3564,134900.0
2008-09-17 13:55:00,56.98,57.07,56.87,56.96,136000.0,42.3564,42.4233,42.2747,42.3416,136000.0
2008-09-17 14:00:00,56.96,57.13,56.89,57.13,110800.0,42.3416,42.4679,42.2895,42.4679,110800.0
2008-09-17 14:05:00,57.11,57.23,56.99,57.1,173300.0,42.4531,42.5423,42.3639,42.4456,173300.0
2008-09-17 14:10:00,57.08,57.08,56.76,56.8,90000.0,42.4308,42.4308,42.1929,42.2226,90000.0
2008-09-17 14:15:00,56.79,57.16,56.7,57.13,179400.0,42.2152,42.4902,42.1483,42.4679,179400.0
2008-09-17 14:20:00,57.14,57.55,57.03,57.23,292900.0,42.4754,42.7801,42.3936,42.5423,292900.0
2008-09-17 14:25:00,57.24,57.6,57.05,57.6,192300.0,42.5497,42.8173,42.4085,42.8173,192300.0
2008-09-17 14:30:00,57.57,57.68,57.31,57.57,96700.0,42.795,42.8768,42.6017,42.795,96700.0
2008-09-17 14:35:00,57.57,57.64,57.23,57.41,87700.0,42.795,42.847,42.5423,42.6761,87700.0
2008-09-17 14:40:00,57.46,57.95,57.38,57.81,264700.0,42.7132,43.0775,42.6538,42.9734,264700.0
2008-09-17 14:45:00,57.81,57.97,57.69,57.85,195100.0,42.9734,43.0923,42.8842,43.0031,195100.0
2008-09-17 14:50:00,57.84,57.9,57.57,57.61,113200.0,42.9957,43.0403,42.795,42.8247,113200.0
2008-09-17 14:55:00,57.6,57.77,57.4,57.77,126300.0,42.8173,42.9437,42.6686,42.9437,126300.0
2008-09-17 15:00:00,57.77,57.97,57.61,57.8,117900.0,42.9437,43.0923,42.8247,42.966,117900.0
2008-09-17 15:05:00,57.77,58.41,57.77,58.05,166300.0,42.9437,43.4194,42.9437,43.1518,166300.0
2008-09-17 15:10:00,58.07,58.2,57.7,57.74,261500.0,43.1667,43.2633,42.8916,42.9214,261500.0
2008-09-17 15:15:00,57.74,58.0,57.68,57.8,126400.0,42.9214,43.1146,42.8768,42.966,126400.0
2008-09-17 15:20:00,57.81,57.84,57.4,57.54,126800.0,42.9734,42.9957,42.6686,42.7727,126800.0
2008-09-17 15:25:00,57.47,57.76,57.46,57.58,245300.0,42.7207,42.9362,42.7132,42.8024,245300.0
2008-09-17 15:30:00,57.54,57.6,57.3,57.34,117600.0,42.7727,42.8173,42.5943,42.624,117600.0
2008-09-17 15:35:00,57.32,57.36,57.0,57.08,156700.0,42.6092,42.6389,42.3713,42.4308,156700.0
2008-09-17 15:40:00,57.08,57.13,56.88,56.95,257400.0,42.4308,42.4679,42.2821,42.3341,257400.0
2008-09-17 15:45:00,56.93,57.13,56.81,56.94,255800.0,42.3193,42.4679,42.23,42.3267,255800.0
2008-09-17 15:50:00,56.94,57.0,56.74,56.92,411200.0,42.3267,42.3713,42.178,42.3118,411200.0
2008-09-17 15:55:00,56.93,56.97,56.5,56.69,620200.0,42.3193,42.349,41.9996,42.1408,620200.0
2008-09-18 09:30:00,57.69,58.3,56.89,57.02,281900.0,42.8842,43.3376,42.2895,42.3862,281900.0
2008-09-18 09:35:00,57.0,57.1,56.53,56.9,172900.0,42.3713,42.4456,42.0219,42.297,172900.0
2008-09-18 09:40:00,56.91,57.15,56.67,56.78,196600.0,42.3044,42.4828,42.126,42.2077,196600.0
2008-09-18 09:45:00,56.78,56.97,56.5,56.66,114700.0,42.2077,42.349,41.9996,42.1185,114700.0
2008-09-18 09:50:00,56.65,57.0,56.5,56.99,116700.0,42.1111,42.3713,41.9996,42.3639,116700.0
2008-09-18 09:55:00,56.99,57.07,56.64,56.83,152600.0,42.3639,42.4233,42.1037,42.2449,152600.0
2008-09-18 10:00:00,56.86,57.3,56.8,56.95,175500.0,42.2672,42.5943,42.2226,42.3341,175500.0
2008-09-18 10:05:00,56.95,57.15,56.73,56.73,127000.0,42.3341,42.4828,42.1706,42.1706,127000.0
2008-09-18 10:10:00,56.72,56.78,56.56,56.61,88300.0,42.1631,42.2077,42.0442,42.0814,88300.0
2008-09-18 10:15:00,56.6,56.62,56.13,56.31,177200.0,42.0739,42.0888,41.7246,41.8584,177200.0
2008-09-18 10:20:00,56.3,56.49,56.0,56.49,138500.0,41.8509,41.9922,41.6279,41.9922,138500.0
2008-09-18 10:25:00,56.49,56.91,56.36,56.89,125700.0,41.9922,42.3044,41.8955,42.2895,125700.0
2008-09-18 10:30:00,56.9,56.91,56.81,56.85,74600.0,42.297,42.3044,42.23,42.2598,74600.0
2008-09-18 10:35:00,56.85,56.94,56.7,56.78,92800.0,42.2598,42.3267,42.1483,42.2077,92800.0
2008-09-18 10:40:00,56.78,56.92,56.75,56.78,67100.0,42.2077,42.3118,42.1854,42.2077,67100.0
2008-09-18 10:45:00,56.79,56.89,56.59,56.85,70300.0,42.2152,42.2895,42.0665,42.2598,70300.0
2008-09-18 10:50:00,56.85,56.86,56.64,56.69,80000.0,42.2598,42.2672,42.1037,42.1408,80000.0
2008-09-18 10:55:00,56.69,56.71,56.37,56.46,176300.0,42.1408,42.1557,41.903,41.9699,176300.0
2008-09-18 11:00:00,56.46,56.65,56.35,56.61,155800.0,41.9699,42.1111,41.8881,42.0814,155800.0
2008-09-18 11:05:00,56.61,56.66,56.38,56.43,107400.0,42.0814,42.1185,41.9104,41.9476,107400.0
2008-09-18 11:10:00,56.43,56.51,56.32,56.38,94500.0,41.9476,42.007,41.8658,41.9104,94500.0
2008-09-18 11:15:00,56.39,56.5,56.27,56.27,150700.0,41.9178,41.9996,41.8286,41.8286,150700.0
2008-09-18 11:20:00,56.27,56.35,56.15,56.19,156500.0,41.8286,41.8881,41.7394,41.7692,156500.0
2008-09-18 11:25:00,56.2,56.38,56.17,56.31,107500.0,41.7766,41.9104,41.7543,41.8584,107500.0
2008-09-18 11:30:00,56.32,56.46,56.29,56.3,136500.0,41.8658,41.9699,41.8435,41.8509,136500.0
2008-09-18 11:35:00,56.3,56.51,56.28,56.32,133500.0,41.8509,42.007,41.8361,41.8658,133500.0
2008-09-18 11:40:00,56.33,56.38,56.0,56.01,96500.0,41.8732,41.9104,41.6279,41.6354,96500.0
2008-09-18 11:45:00,56.01,56.09,55.76,55.77,189700.0,41.6354,41.6948,41.4495,41.457,189700.0
2008-09-18 11:50:00,55.78,55.81,55.5,55.71,150300.0,41.4644,41.4867,41.2563,41.4124,150300.0
2008-09-18 11:55:00,55.71,55.91,55.59,55.75,310200.0,41.4124,41.561,41.3232,41.4421,310200.0
2008-09-18 12:00:00,55.75,55.82,55.33,55.38,142600.0,41.4421,41.4941,41.1299,41.1671,142600.0
2008-09-18 12:05:00,55.38,55.41,55.22,55.35,146200.0,41.1671,41.1894,41.0481,41.1447,146200.0
2008-09-18 12:10:00,55.34,55.45,55.18,55.27,179300.0,41.1373,41.2191,41.0184,41.0853,179300.0
2008-09-18 12:15:00,55.28,55.46,55.27,55.38,122500.0,41.0927,41.2265,41.0853,41.1671,122500.0
2008-09-18 12:20:00,55.37,55.56,55.28,55.52,114600.0,41.1596,41.3009,41.0927,41.2711,114600.0
2008-09-18 12:25:00,55.5,55.5,55.25,55.39,131900.0,41.2563,41.2563,41.0704,41.1745,131900.0
2008-09-18 12:30:00,55.36,55.41,55.01,55.03,160400.0,41.1522,41.1894,40.892,40.9069,160400.0
2008-09-18 12:35:00,55.03,55.08,54.83,54.87,253700.0,40.9069,40.944,40.7582,40.7879,253700.0
2008-09-18 12:40:00,54.87,55.03,54.8,54.8,130200.0,40.7879,40.9069,40.7359,40.7359,130200.0
2008-09-18 12:45:00,54.8,55.03,54.29,54.36,202500.0,40.7359,40.9069,40.3568,40.4088,202500.0
2008-09-18 12:50:00,54.38,54.76,54.34,54.51,130100.0,40.4237,40.7062,40.394,40.5203,130100.0
2008-09-18 12:55:00,54.6,54.68,54.37,54.37,101400.0,40.5872,40.6467,40.4163,40.4163,101400.0
2008-09-18 13:00:00,54.36,54.53,54.2,54.23,146400.0,40.4088,40.5352,40.2899,40.3122,146400.0
2008-09-18 13:05:00,54.24,54.88,54.24,54.55,165800.0,40.3196,40.7954,40.3196,40.5501,165800.0
2008-09-18 13:10:00,54.55,54.9,54.37,54.58,154000.0,40.5501,40.8102,40.4163,40.5724,154000.0
2008-09-18 13:15:00,54.58,54.99,54.55,54.61,226000.0,40.5724,40.8771,40.5501,40.5947,226000.0
2008-09-18 13:20:00,54.61,55.07,54.61,54.93,132000.0,40.5947,40.9366,40.5947,40.8325,132000.0
2008-09-18 13:25:00,54.93,55.02,54.52,54.69,111100.0,40.8325,40.8994,40.5278,40.6541,111100.0
2008-09-18 13:30:00,54.7,55.46,54.66,55.44,197900.0,40.6616,41.2265,40.6318,41.2117,197900.0
2008-09-18 13:35:00,55.51,55.51,54.92,55.39,150500.0,41.2637,41.2637,40.8251,41.1745,150500.0
2008-09-18 13:40:00,55.42,55.62,55.21,55.27,121300.0,41.1968,41.3455,41.0407,41.0853,121300.0
2008-09-18 13:45:00,55.28,55.46,55.11,55.3,48200.0,41.0927,41.2265,40.9663,41.1076,48200.0
2008-09-18 13:50:00,55.28,55.39,55.16,55.24,132500.0,41.0927,41.1745,41.0035,41.063,132500.0
2008-09-18 13:55:00,55.24,55.66,55.18,55.42,82300.0,41.063,41.3752,41.0184,41.1968,82300.0
2008-09-18 14:00:00,55.46,55.62,55.32,55.32,105200.0,41.2265,41.3455,41.1224,41.1224,105200.0
2008-09-18 14:05:00,55.32,55.34,54.89,55.11,157600.0,41.1224,41.1373,40.8028,40.9663,157600.0
2008-09-18 14:10:00,55.06,55.67,55.06,55.58,107900.0,40.9292,41.3826,40.9292,41.3157,107900.0
2008-09-18 14:15:00,55.55,55.7,55.34,55.59,142200.0,41.2934,41.4049,41.1373,41.3232,142200.0
2008-09-18 14:20:00,55.57,55.64,55.29,55.54,58600.0,41.3083,41.3603,41.1001,41.286,58600.0
2008-09-18 14:25:00,55.55,55.64,55.34,55.58,66700.0,41.2934,41.3603,41.1373,41.3157,66700.0
2008-09-18 14:30:00,55.58,55.77,55.56,55.74,110900.0,41.3157,41.457,41.3009,41.4347,110900.0
2008-09-18 14:35:00,55.73,55.79,55.6,55.75,150400.0,41.4272,41.4718,41.3306,41.4421,150400.0
2008-09-18 14:40:00,55.75,55.98,55.71,55.87,170800.0,41.4421,41.6131,41.4124,41.5313,170800.0
2008-09-18 14:45:00,55.86,56.13,55.82,56.1,164100.0,41.5239,41.7246,41.4941,41.7023,164100.0
2008-09-18 14:50:00,56.11,56.19,55.95,56.04,210900.0,41.7097,41.7692,41.5908,41.6577,210900.0
2008-09-18 14:55:00,56.05,56.34,56.0,56.23,163600.0,41.6651,41.8807,41.6279,41.7989,163600.0
2008-09-18 15:00:00,56.22,57.05,56.16,57.03,256500.0,41.7915,42.4085,41.7469,42.3936,256500.0
2008-09-18 15:05:00,57.03,57.62,56.96,57.51,401700.0,42.3936,42.8322,42.3416,42.7504,401700.0
2008-09-18 15:10:00,57.46,58.24,57.46,58.16,291300.0,42.7132,43.293,42.7132,43.2336,291300.0
2008-09-18 15:15:00,58.09,58.32,57.88,58.02,292400.0,43.1815,43.3525,43.0254,43.1295,292400.0
2008-09-18 15:20:00,58.06,58.42,57.76,58.2,196400.0,43.1592,43.4269,42.9362,43.2633,196400.0
2008-09-18 15:25:00,58.22,58.61,58.19,58.3,280500.0,43.2782,43.5681,43.2559,43.3376,280500.0
2008-09-18 15:30:00,58.23,58.66,58.0,58.43,213900.0,43.2856,43.6053,43.1146,43.4343,213900.0
2008-09-18 15:35:00,58.46,58.53,58.07,58.12,273800.0,43.4566,43.5086,43.1667,43.2038,273800.0
2008-09-18 15:40:00,58.12,58.39,57.9,58.04,260700.0,43.2038,43.4046,43.0403,43.1444,260700.0
2008-09-18 15:45:00,58.04,58.5,57.99,58.32,258000.0,43.1444,43.4863,43.1072,43.3525,258000.0
2008-09-18 15:50:00,58.34,58.42,57.95,57.98,231700.0,43.3674,43.4269,43.0775,43.0998,231700.0
2008-09-18 15:55:00,57.97,58.1,57.77,58.0,341200.0,43.0923,43.189,42.9437,43.1146,341200.0
2008-09-19 09:30:00,60.74,60.8,58.7,59.01,2017800.0,45.1514,45.196,43.635,43.8654,2017800.0
2008-09-19 09:35:00,59.04,60.0,59.0,59.09,205900.0,43.8877,44.6014,43.858,43.9249,205900.0
2008-09-19 09:40:00,59.09,60.99,58.96,59.74,199500.0,43.9249,45.3373,43.8283,44.4081,199500.0
2008-09-19 09:45:00,59.61,61.0,59.42,60.42,207800.0,44.3114,45.3447,44.1702,44.9136,207800.0
2008-09-19 09:50:00,60.37,60.38,59.75,60.01,104900.0,44.8764,44.8838,44.4155,44.6088,104900.0
2008-09-19 09:55:00,60.0,60.09,59.75,60.05,180900.0,44.6014,44.6683,44.4155,44.6385,180900.0
2008-09-19 10:00:00,60.0,60.2,59.75,59.88,186900.0,44.6014,44.75,44.4155,44.5122,186900.0
2008-09-19 10:05:00,59.97,60.1,59.54,59.88,178300.0,44.5791,44.6757,44.2594,44.5122,178300.0
2008-09-19 10:10:00,59.86,60.1,59.64,60.07,127600.0,44.4973,44.6757,44.3337,44.6534,127600.0
2008-09-19 10:15:00,60.06,60.48,59.97,60.31,99200.0,44.646,44.9582,44.5791,44.8318,99200.0
2008-09-19 10:20:00,60.32,60.43,59.67,59.89,124000.0,44.8392,44.921,44.356,44.5196,124000.0
2008-09-19 10:25:00,59.88,60.21,59.76,59.76,143700.0,44.5122,44.7575,44.4229,44.4229,143700.0
2008-09-19 10:30:00,59.77,59.86,59.34,59.56,186200.0,44.4304,44.4973,44.1107,44.2743,186200.0
2008-09-19 10:35:00,59.56,59.72,59.31,59.47,88900.0,44.2743,44.3932,44.0884,44.2074,88900.0
2008-09-19 10:40:00,59.48,59.58,59.28,59.32,55000.0,44.2148,44.2891,44.0661,44.0959,55000.0
2008-09-19 10:45:00,59.28,59.47,58.94,59.02,110100.0,44.0661,44.2074,43.8134,43.8729,110100.0
2008-09-19 10:50:00,59.0,59.4,58.99,59.39,110000.0,43.858,44.1553,43.8506,44.1479,110000.0
2008-09-19 10:55:00,59.36,59.36,59.01,59.22,74600.0,44.1256,44.1256,43.8654,44.0215,74600.0
2008-09-19 11:00:00,59.22,59.6,59.21,59.47,114200.0,44.0215,44.304,44.0141,44.2074,114200.0
2008-09-19 11:05:00,59.49,59.81,59.44,59.74,129500.0,44.2222,44.4601,44.1851,44.4081,129500.0
2008-09-19 11:10:00,59.74,59.8,59.5,59.67,80000.0,44.4081,44.4527,44.2297,44.356,80000.0
2008-09-19 11:15:00,59.68,59.8,59.5,59.65,64100.0,44.3635,44.4527,44.2297,44.3412,64100.0
2008-09-19 11:20:00,59.62,59.77,59.42,59.43,77500.0,44.3189,44.4304,44.1702,44.1776,77500.0
2008-09-19 11:25:00,59.42,59.5,59.3,59.46,69500.0,44.1702,44.2297,44.081,44.1999,69500.0
2008-09-19 11:30:00,59.47,59.55,59.39,59.45,85200.0,44.2074,44.2668,44.1479,44.1925,85200.0
2008-09-19 11:35:00,59.44,59.51,59.42,59.47,49600.0,44.1851,44.2371,44.1702,44.2074,49600.0
2008-09-19 11:40:00,59.48,59.69,59.46,59.66,80000.0,44.2148,44.3709,44.1999,44.3486,80000.0
2008-09-19 11:45:00,59.66,59.66,59.16,59.2,101100.0,44.3486,44.3486,43.9769,44.0067,101100.0
2008-09-19 11:50:00,59.21,59.31,58.92,59.31,79600.0,44.0141,44.0884,43.7985,44.0884,79600.0
2008-09-19 11:55:00,59.31,59.37,59.2,59.36,62300.0,44.0884,44.133,44.0067,44.1256,62300.0
2008-09-19 12:00:00,59.36,59.36,59.25,59.31,63100.0,44.1256,44.1256,44.0438,44.0884,63100.0
2008-09-19 12:05:00,59.3,59.35,59.27,59.35,30900.0,44.081,44.1182,44.0587,44.1182,30900.0
2008-09-19 12:10:00,59.34,59.36,59.2,59.32,43700.0,44.1107,44.1256,44.0067,44.0959,43700.0
2008-09-19 12:15:00,59.33,59.43,59.2,59.21,59200.0,44.1033,44.1776,44.0067,44.0141,59200.0
2008-09-19 12:20:00,59.21,59.35,59.1,59.32,59800.0,44.0141,44.1182,43.9323,44.0959,59800.0
2008-09-19 12:25:00,59.31,59.52,59.31,59.5,72300.0,44.0884,44.2445,44.0884,44.2297,72300.0
2008-09-19 12:30:00,59.49,59.5,59.21,59.32,96100.0,44.2222,44.2297,44.0141,44.0959,96100.0
2008-09-19 12:35:00,59.33,59.56,59.33,59.5,103200.0,44.1033,44.2743,44.1033,44.2297,103200.0
2008-09-19 12:40:00,59.5,59.53,59.39,59.39,77000.0,44.2297,44.252,44.1479,44.1479,77000.0
2008-09-19 12:45:00,59.39,59.44,59.33,59.43,63900.0,44.1479,44.1851,44.1033,44.1776,63900.0
2008-09-19 12:50:00,59.42,59.43,59.24,59.39,87800.0,44.1702,44.1776,44.0364,44.1479,87800.0
2008-09-19 12:55:00,59.4,59.57,59.38,59.53,35900.0,44.1553,44.2817,44.1405,44.252,35900.0
2008-09-19 13:00:00,59.54,59.55,59.49,59.51,55100.0,44.2594,44.2668,44.2222,44.2371,55100.0
2008-09-19 13:05:00,59.51,59.53,59.4,59.43,64600.0,44.2371,44.252,44.1553,44.1776,64600.0
2008-09-19 13:10:00,59.43,59.59,59.43,59.55,54100.0,44.1776,44.2966,44.1776,44.2668,54100.0
2008-09-19 13:15:00,59.55,59.78,59.55,59.78,60600.0,44.2668,44.4378,44.2668,44.4378,60600.0
2008-09-19 13:20:00,59.79,59.98,59.67,59.9,125500.0,44.4452,44.5865,44.356,44.527,125500.0
2008-09-19 13:25:00,59.9,60.16,59.83,60.07,78600.0,44.527,44.7203,44.475,44.6534,78600.0
2008-09-19 13:30:00,60.07,60.1,59.8,59.95,66000.0,44.6534,44.6757,44.4527,44.5642,66000.0
2008-09-19 13:35:00,59.95,59.97,59.71,59.79,48700.0,44.5642,44.5791,44.3858,44.4452,48700.0
2008-09-19 13:40:00,59.79,59.81,59.57,59.57,47700.0,44.4452,44.4601,44.2817,44.2817,47700.0
2008-09-19 13:45:00,59.56,59.67,59.45,59.67,63700.0,44.2743,44.356,44.1925,44.356,63700.0
2008-09-19 13:50:00,59.67,59.72,59.5,59.54,66800.0,44.356,44.3932,44.2297,44.2594,66800.0
2008-09-19 13:55:00,59.55,59.58,59.5,59.55,40400.0,44.2668,44.2891,44.2297,44.2668,40400.0
2008-09-19 14:00:00,59.55,59.62,59.55,59.58,54100.0,44.2668,44.3189,44.2668,44.2891,54100.0
2008-09-19 14:05:00,59.57,59.76,59.55,59.76,54100.0,44.2817,44.4229,44.2668,44.4229,54100.0
2008-09-19 14:10:00,59.77,59.8,59.56,59.75,56700.0,44.4304,44.4527,44.2743,44.4155,56700.0
2008-09-19 14:15:00,59.77,59.87,59.65,59.65,58000.0,44.4304,44.5047,44.3412,44.3412,58000.0
2008-09-19 14:20:00,59.65,59.7,59.63,59.66,45700.0,44.3412,44.3783,44.3263,44.3486,45700.0
2008-09-19 14:25:00,59.65,59.9,59.62,59.84,60500.0,44.3412,44.527,44.3189,44.4824,60500.0
2008-09-19 14:30:00,59.84,60.0,59.69,59.69,89900.0,44.4824,44.6014,44.3709,44.3709,89900.0
2008-09-19 14:35:00,59.71,59.78,59.55,59.56,35700.0,44.3858,44.4378,44.2668,44.2743,35700.0
2008-09-19 14:40:00,59.56,59.57,59.39,59.5,120100.0,44.2743,44.2817,44.1479,44.2297,120100.0
2008-09-19 14:45:00,59.5,59.65,59.49,59.6,73100.0,44.2297,44.3412,44.2222,44.304,73100.0
2008-09-19 14:50:00,59.59,59.65,59.57,59.59,68600.0,44.2966,44.3412,44.2817,44.2966,68600.0
2008-09-19 14:55:00,59.59,59.7,59.55,59.65,58400.0,44.2966,44.3783,44.2668,44.3412,58400.0
2008-09-19 15:00:00,59.63,59.71,59.36,59.36,95900.0,44.3263,44.3858,44.1256,44.1256,95900.0
2008-09-19 15:05:00,59.37,59.52,59.26,59.48,167000.0,44.133,44.2445,44.0513,44.2148,167000.0
2008-09-19 15:10:00,59.5,59.5,59.31,59.37,63600.0,44.2297,44.2297,44.0884,44.133,63600.0
2008-09-19 15:15:00,59.37,59.45,59.34,59.36,112100.0,44.133,44.1925,44.1107,44.1256,112100.0
2008-09-19 15:20:00,59.36,59.74,59.33,59.67,152700.0,44.1256,44.4081,44.1033,44.356,152700.0
2008-09-19 15:25:00,59.68,59.89,59.51,59.6,108500.0,44.3635,44.5196,44.2371,44.304,108500.0
2008-09-19 15:30:00,59.6,59.83,59.27,59.5,104600.0,44.304,44.475,44.0587,44.2297,104600.0
2008-09-19 15:35:00,59.5,59.65,59.48,59.53,94900.0,44.2297,44.3412,44.2148,44.252,94900.0
2008-09-19 15:40:00,59.53,60.0,59.48,59.89,155600.0,44.252,44.6014,44.2148,44.5196,155600.0
2008-09-19 15:45:00,59.89,60.06,59.87,59.9,139600.0,44.5196,44.646,44.5047,44.527,139600.0
2008-09-19 15:50:00,59.89,60.06,59.71,59.87,212800.0,44.5196,44.646,44.3858,44.5047,212800.0
2008-09-19 15:55:00,59.85,60.0,59.58,59.84,240300.0,44.4899,44.6014,44.2891,44.4824,240300.0
2008-09-22 09:30:00,59.33,60.41,59.33,60.39,185900.0,44.1033,44.9061,44.1033,44.8913,185900.0
2008-09-22 09:35:00,60.32,60.33,59.76,60.05,88800.0,44.8392,44.8467,44.4229,44.6385,88800.0
2008-09-22 09:40:00,60.04,60.08,59.62,59.97,60100.0,44.6311,44.6608,44.3189,44.5791,60100.0
2008-09-22 09:45:00,59.84,60.2,59.8,60.07,99000.0,44.4824,44.75,44.4527,44.6534,99000.0
2008-09-22 09:50:00,60.07,60.19,59.88,60.07,47300.0,44.6534,44.7426,44.5122,44.6534,47300.0
2008-09-22 09:55:00,60.07,60.13,59.96,60.09,90500.0,44.6534,44.698,44.5716,44.6683,90500.0
2008-09-22 10:00:00,60.1,60.21,59.98,60.2,95300.0,44.6757,44.7575,44.5865,44.75,95300.0
2008-09-22 10:05:00,60.2,60.39,60.1,60.13,124100.0,44.75,44.8913,44.6757,44.698,124100.0
2008-09-22 10:10:00,60.15,60.38,60.11,60.2,88000.0,44.7129,44.8838,44.6831,44.75,88000.0
2008-09-22 10:15:00,60.2,60.24,59.81,59.87,108400.0,44.75,44.7798,44.4601,44.5047,108400.0
2008-09-22 10:20:00,59.87,59.95,59.84,59.87,50600.0,44.5047,44.5642,44.4824,44.5047,50600.0
2008-09-22 10:25:00,59.88,60.01,59.75,59.91,71200.0,44.5122,44.6088,44.4155,44.5345,71200.0
2008-09-22 10:30:00,59.91,59.97,59.84,59.97,43800.0,44.5345,44.5791,44.4824,44.5791,43800.0
2008-09-22 10:35:00,59.98,60.0,59.88,59.89,46900.0,44.5865,44.6014,44.5122,44.5196,46900.0
2008-09-22 10:40:00,59.9,60.0,59.87,59.93,61500.0,44.527,44.6014,44.5047,44.5493,61500.0
2008-09-22 10:45:00,59.93,59.99,59.92,59.94,48100.0,44.5493,44.5939,44.5419,44.5568,48100.0
2008-09-22 10:50:00,59.96,60.01,59.88,59.97,79300.0,44.5716,44.6088,44.5122,44.5791,79300.0
2008-09-22 10:55:00,59.97,60.17,59.9,59.93,91400.0,44.5791,44.7277,44.527,44.5493,91400.0
2008-09-22 11:00:00,59.92,59.96,59.77,59.83,41200.0,44.5419,44.5716,44.4304,44.475,41200.0
2008-09-22 11:05:00,59.84,59.95,59.7,59.7,54100.0,44.4824,44.5642,44.3783,44.3783,54100.0
2008-09-22 11:10:00,59.7,59.87,59.6,59.78,44100.0,44.3783,44.5047,44.304,44.4378,44100.0
2008-09-22 11:15:00,59.79,59.79,59.64,59.74,23300.0,44.4452,44.4452,44.3337,44.4081,23300.0
2008-09-22 11:20:00,59.75,59.75,59.4,59.42,63800.0,44.4155,44.4155,44.1553,44.1702,63800.0
2008-09-22 11:25:00,59.44,59.51,59.34,59.37,51800.0,44.1851,44.2371,44.1107,44.133,51800.0
2008-09-22 11:30:00,59.35,59.5,59.25,59.3,50000.0,44.1182,44.2297,44.0438,44.081,50000.0
2008-09-22 11:35:00,59.28,59.3,59.01,59.19,80600.0,44.0661,44.081,43.8654,43.9992,80600.0
2008-09-22 11:40:00,59.17,59.19,59.01,59.04,34600.0,43.9844,43.9992,43.8654,43.8877,34600.0
2008-09-22 11:45:00,59.02,59.05,58.88,58.94,71700.0,43.8729,43.8952,43.7688,43.8134,71700.0
2008-09-22 11:50:00,58.93,59.02,58.8,58.96,65000.0,43.806,43.8729,43.7093,43.8283,65000.0
2008-09-22 11:55:00,58.94,59.0,58.81,58.93,53500.0,43.8134,43.858,43.7168,43.806,53500.0
2008-09-22 12:00:00,58.92,58.98,58.77,58.84,40700.0,43.7985,43.8431,43.687,43.7391,40700.0
2008-09-22 12:05:00,58.85,58.97,58.84,58.9,47400.0,43.7465,43.8357,43.7391,43.7837,47400.0
2008-09-22 12:10:00,58.9,59.01,58.86,58.86,45400.0,43.7837,43.8654,43.7539,43.7539,45400.0
2008-09-22 12:15:00,58.87,58.98,58.82,58.96,33300.0,43.7614,43.8431,43.7242,43.8283,33300.0
2008-09-22 12:20:00,58.96,58.98,58.85,58.95,23400.0,43.8283,43.8431,43.7465,43.8208,23400.0
2008-09-22 12:25:00,58.97,59.01,58.87,59.0,39600.0,43.8357,43.8654,43.7614,43.858,39600.0
2008-09-22 12:30:00,59.0,59.02,58.95,58.95,32400.0,43.858,43.8729,43.8208,43.8208,32400.0
2008-09-22 12:35:00,58.95,59.0,58.9,58.95,27600.0,43.8208,43.858,43.7837,43.8208,27600.0
2008-09-22 12:40:00,58.94,58.95,58.9,58.92,26600.0,43.8134,43.8208,43.7837,43.7985,26600.0
2008-09-22 12:45:00,58.92,58.94,58.86,58.93,33500.0,43.7985,43.8134,43.7539,43.806,33500.0
2008-09-22 12:50:00,58.94,59.04,58.93,58.99,45700.0,43.8134,43.8877,43.806,43.8506,45700.0
2008-09-22 12:55:00,59.0,59.0,58.9,58.97,37700.0,43.858,43.858,43.7837,43.8357,37700.0
2008-09-22 13:00:00,58.99,59.01,58.87,58.88,30600.0,43.8506,43.8654,43.7614,43.7688,30600.0
2008-09-22 13:05:00,58.88,58.94,58.8,58.92,24800.0,43.7688,43.8134,43.7093,43.7985,24800.0
2008-09-22 13:10:00,58.94,58.97,58.91,58.94,35700.0,43.8134,43.8357,43.7911,43.8134,35700.0
2008-09-22 13:15:00,58.94,58.95,58.8,58.8,36700.0,43.8134,43.8208,43.7093,43.7093,36700.0
2008-09-22 13:20:00,58.8,58.81,58.62,58.69,53100.0,43.7093,43.7168,43.5755,43.6276,53100.0
2008-09-22 13:25:00,58.69,58.73,58.59,58.64,27600.0,43.6276,43.6573,43.5532,43.5904,27600.0
2008-09-22 13:30:00,58.66,58.66,58.43,58.43,49600.0,43.6053,43.6053,43.4343,43.4343,49600.0
2008-09-22 13:35:00,58.42,58.48,58.26,58.32,101900.0,43.4269,43.4715,43.3079,43.3525,101900.0
2008-09-22 13:40:00,58.34,58.53,58.33,58.49,65600.0,43.3674,43.5086,43.3599,43.4789,65600.0
2008-09-22 13:45:00,58.48,58.61,58.4,58.41,37300.0,43.4715,43.5681,43.412,43.4194,37300.0
2008-09-22 13:50:00,58.4,58.69,58.3,58.68,52700.0,43.412,43.6276,43.3376,43.6201,52700.0
2008-09-22 13:55:00,58.69,58.77,58.62,58.67,56100.0,43.6276,43.687,43.5755,43.6127,56100.0
2008-09-22 14:00:00,58.64,58.65,58.39,58.47,35700.0,43.5904,43.5978,43.4046,43.464,35700.0
2008-09-22 14:05:00,58.48,58.62,58.37,58.58,50100.0,43.4715,43.5755,43.3897,43.5458,50100.0
2008-09-22 14:10:00,58.58,58.67,58.58,58.65,46500.0,43.5458,43.6127,43.5458,43.5978,46500.0
2008-09-22 14:15:00,58.64,58.8,58.61,58.69,49300.0,43.5904,43.7093,43.5681,43.6276,49300.0
2008-09-22 14:20:00,58.7,58.7,58.34,58.47,44900.0,43.635,43.635,43.3674,43.464,44900.0
2008-09-22 14:25:00,58.47,58.7,58.47,58.57,37700.0,43.464,43.635,43.464,43.5384,37700.0
2008-09-22 14:30:00,58.57,58.88,58.57,58.77,57000.0,43.5384,43.7688,43.5384,43.687,57000.0
2008-09-22 14:35:00,58.77,58.98,58.77,58.97,34900.0,43.687,43.8431,43.687,43.8357,34900.0
2008-09-22 14:40:00,58.97,59.14,58.97,58.98,120500.0,43.8357,43.9621,43.8357,43.8431,120500.0
2008-09-22 14:45:00,58.98,59.22,58.97,59.21,96700.0,43.8431,44.0215,43.8357,44.0141,96700.0
2008-09-22 14:50:00,59.2,59.21,59.0,59.03,79400.0,44.0067,44.0141,43.858,43.8803,79400.0
2008-09-22 14:55:00,59.03,59.18,58.96,59.09,47800.0,43.8803,43.9918,43.8283,43.9249,47800.0
2008-09-22 15:00:00,59.07,59.26,59.03,59.24,74800.0,43.91,44.0513,43.8803,44.0364,74800.0
2008-09-22 15:05:00,59.26,59.37,59.2,59.23,78100.0,44.0513,44.133,44.0067,44.029,78100.0
2008-09-22 15:10:00,59.25,59.55,59.22,59.55,145400.0,44.0438,44.2668,44.0215,44.2668,145400.0
2008-09-22 15:15:00,59.54,59.64,59.11,59.11,176600.0,44.2594,44.3337,43.9398,43.9398,176600.0
2008-09-22 15:20:00,59.14,59.26,58.99,59.08,84800.0,43.9621,44.0513,43.8506,43.9175,84800.0
2008-09-22 15:25:00,59.08,59.2,58.93,58.98,92400.0,43.9175,44.0067,43.806,43.8431,92400.0
2008-09-22 15:30:00,58.99,59.0,58.9,58.98,106400.0,43.8506,43.858,43.7837,43.8431,106400.0
2008-09-22 15:35:00,58.98,59.0,58.9,58.93,111500.0,43.8431,43.858,43.7837,43.806,111500.0
2008-09-22 15:40:00,58.93,58.96,58.67,58.88,202600.0,43.806,43.8283,43.6127,43.7688,202600.0
2008-09-22 15:45:00,58.88,58.95,58.7,58.89,149400.0,43.7688,43.8208,43.635,43.7762,149400.0
2008-09-22 15:50:00,58.9,58.94,58.57,58.6,215400.0,43.7837,43.8134,43.5384,43.5607,215400.0
2008-09-22 15:55:00,58.62,58.81,58.61,58.71,320000.0,43.5755,43.7168,43.5681,43.6424,320000.0
2008-09-23 09:30:00,58.91,59.4,58.4,58.52,149000.0,43.7911,44.1553,43.412,43.5012,149000.0
2008-09-23 09:35:00,58.5,58.63,58.34,58.43,57200.0,43.4863,43.583,43.3674,43.4343,57200.0
2008-09-23 09:40:00,58.44,58.65,58.3,58.64,76200.0,43.4417,43.5978,43.3376,43.5904,76200.0
2008-09-23 09:45:00,58.67,59.18,58.63,59.06,84800.0,43.6127,43.9918,43.583,43.9026,84800.0
2008-09-23 09:50:00,59.02,59.32,59.02,59.06,72200.0,43.8729,44.0959,43.8729,43.9026,72200.0
2008-09-23 09:55:00,59.09,59.18,59.0,59.02,101200.0,43.9249,43.9918,43.858,43.8729,101200.0
2008-09-23 10:00:00,59.02,59.36,59.0,59.36,72000.0,43.8729,44.1256,43.858,44.1256,72000.0
2008-09-23 10:05:00,59.34,59.57,59.26,59.49,114300.0,44.1107,44.2817,44.0513,44.2222,114300.0
2008-09-23 10:10:00,59.45,59.98,59.37,59.92,93000.0,44.1925,44.5865,44.133,44.5419,93000.0
2008-09-23 10:15:00,59.89,60.27,59.89,60.27,167600.0,44.5196,44.8021,44.5196,44.8021,167600.0
2008-09-23 10:20:00,60.27,60.37,59.94,60.0,118200.0,44.8021,44.8764,44.5568,44.6014,118200.0
2008-09-23 10:25:00,60.01,60.19,59.65,59.82,100600.0,44.6088,44.7426,44.3412,44.4676,100600.0
2008-09-23 10:30:00,59.82,60.1,59.79,59.9,81900.0,44.4676,44.6757,44.4452,44.527,81900.0
2008-09-23 10:35:00,59.89,60.0,59.8,59.85,46900.0,44.5196,44.6014,44.4527,44.4899,46900.0
2008-09-23 10:40:00,59.85,59.87,59.58,59.58,71300.0,44.4899,44.5047,44.2891,44.2891,71300.0
2008-09-23 10:45:00,59.58,59.73,59.47,59.57,73600.0,44.2891,44.4006,44.2074,44.2817,73600.0
2008-09-23 10:50:00,59.55,59.57,59.28,59.49,90700.0,44.2668,44.2817,44.0661,44.2222,90700.0
2008-09-23 10:55:00,59.51,59.56,59.32,59.53,78600.0,44.2371,44.2743,44.0959,44.252,78600.0
2008-09-23 11:00:00,59.51,59.67,59.39,59.46,98100.0,44.2371,44.356,44.1479,44.1999,98100.0
2008-09-23 11:05:00,59.46,59.56,59.22,59.53,61100.0,44.1999,44.2743,44.0215,44.252,61100.0
2008-09-23 11:10:00,59.49,60.0,59.45,59.99,106200.0,44.2222,44.6014,44.1925,44.5939,106200.0
2008-09-23 11:15:00,59.99,60.17,59.89,60.16,143600.0,44.5939,44.7277,44.5196,44.7203,143600.0
2008-09-23 11:20:00,60.17,60.39,60.12,60.16,130600.0,44.7277,44.8913,44.6906,44.7203,130600.0
2008-09-23 11:25:00,60.16,60.29,60.09,60.17,73000.0,44.7203,44.8169,44.6683,44.7277,73000.0
2008-09-23 11:30:00,60.17,60.28,60.17,60.26,48300.0,44.7277,44.8095,44.7277,44.7946,48300.0
2008-09-23 11:35:00,60.23,60.24,59.85,59.99,43100.0,44.7723,44.7798,44.4899,44.5939,43100.0
2008-09-23 11:40:00,59.99,60.14,59.94,59.96,57100.0,44.5939,44.7054,44.5568,44.5716,57100.0
2008-09-23 11:45:00,59.94,60.1,59.87,60.09,39000.0,44.5568,44.6757,44.5047,44.6683,39000.0
2008-09-23 11:50:00,60.09,60.18,59.99,60.0,38100.0,44.6683,44.7352,44.5939,44.6014,38100.0
2008-09-23 11:55:00,60.01,60.03,59.78,59.82,33300.0,44.6088,44.6237,44.4378,44.4676,33300.0
2008-09-23 12:00:00,59.8,59.8,59.58,59.71,47900.0,44.4527,44.4527,44.2891,44.3858,47900.0
2008-09-23 12:05:00,59.7,59.82,59.54,59.82,32100.0,44.3783,44.4676,44.2594,44.4676,32100.0
2008-09-23 12:10:00,59.78,59.9,59.67,59.85,47600.0,44.4378,44.527,44.356,44.4899,47600.0
2008-09-23 12:15:00,59.86,59.86,59.71,59.72,17600.0,44.4973,44.4973,44.3858,44.3932,17600.0
2008-09-23 12:20:00,59.72,59.75,59.57,59.59,25700.0,44.3932,44.4155,44.2817,44.2966,25700.0
2008-09-23 12:25:00,59.59,59.59,59.4,59.4,46400.0,44.2966,44.2966,44.1553,44.1553,46400.0
2008-09-23 12:30:00,59.41,59.42,59.28,59.32,57000.0,44.1628,44.1702,44.0661,44.0959,57000.0
2008-09-23 12:35:00,59.33,59.34,59.24,59.27,38800.0,44.1033,44.1107,44.0364,44.0587,38800.0
2008-09-23 12:40:00,59.26,59.29,58.97,59.11,78800.0,44.0513,44.0736,43.8357,43.9398,78800.0
2008-09-23 12:45:00,59.11,59.11,58.96,59.0,33200.0,43.9398,43.9398,43.8283,43.858,33200.0
2008-09-23 12:50:00,59.0,59.05,58.76,58.84,31800.0,43.858,43.8952,43.6796,43.7391,31800.0
2008-09-23 12:55:00,58.85,59.04,58.84,58.96,33500.0,43.7465,43.8877,43.7391,43.8283,33500.0
2008-09-23 13:00:00,58.98,58.98,58.6,58.74,74800.0,43.8431,43.8431,43.5607,43.6647,74800.0
2008-09-23 13:05:00,58.74,58.75,58.45,58.5,74400.0,43.6647,43.6722,43.4492,43.4863,74400.0
2008-09-23 13:10:00,58.52,58.55,58.22,58.25,68200.0,43.5012,43.5235,43.2782,43.3005,68200.0
2008-09-23 13:15:00,58.25,58.36,58.17,58.29,69100.0,43.3005,43.3823,43.241,43.3302,69100.0
2008-09-23 13:20:00,58.3,58.5,58.3,58.38,37400.0,43.3376,43.4863,43.3376,43.3971,37400.0
2008-09-23 13:25:00,58.34,58.5,58.25,58.25,29400.0,43.3674,43.4863,43.3005,43.3005,29400.0
2008-09-23 13:30:00,58.22,58.24,57.86,57.9,131600.0,43.2782,43.293,43.0106,43.0403,131600.0
2008-09-23 13:35:00,57.9,58.05,57.83,58.0,95200.0,43.0403,43.1518,42.9883,43.1146,95200.0
2008-09-23 13:40:00,58.0,58.12,57.91,58.08,59200.0,43.1146,43.2038,43.0477,43.1741,59200.0
2008-09-23 13:45:00,58.08,58.09,57.63,57.71,115700.0,43.1741,43.1815,42.8396,42.8991,115700.0
2008-09-23 13:50:00,57.7,57.75,57.52,57.69,89900.0,42.8916,42.9288,42.7578,42.8842,89900.0
2008-09-23 13:55:00,57.68,57.76,57.57,57.76,53800.0,42.8768,42.9362,42.795,42.9362,53800.0
2008-09-23 14:00:00,57.76,57.86,57.54,57.7,72100.0,42.9362,43.0106,42.7727,42.8916,72100.0
2008-09-23 14:05:00,57.66,58.13,57.61,58.11,107900.0,42.8619,43.2113,42.8247,43.1964,107900.0
2008-09-23 14:10:00,58.14,58.16,57.85,57.97,74000.0,43.2187,43.2336,43.0031,43.0923,74000.0
2008-09-23 14:15:00,57.97,58.04,57.79,57.88,54200.0,43.0923,43.1444,42.9585,43.0254,54200.0
2008-09-23 14:20:00,57.9,58.04,57.61,57.8,86300.0,43.0403,43.1444,42.8247,42.966,86300.0
2008-09-23 14:25:00,57.8,58.14,57.76,58.05,91000.0,42.966,43.2187,42.9362,43.1518,91000.0
2008-09-23 14:30:00,58.05,58.18,57.87,57.94,104700.0,43.1518,43.2484,43.018,43.07,104700.0
2008-09-23 14:35:00,57.95,58.0,57.81,57.83,71000.0,43.0775,43.1146,42.9734,42.9883,71000.0
2008-09-23 14:40:00,57.83,58.06,57.76,57.87,59500.0,42.9883,43.1592,42.9362,43.018,59500.0
2008-09-23 14:45:00,57.88,58.31,57.78,58.21,71200.0,43.0254,43.3451,42.9511,43.2707,71200.0
2008-09-23 14:50:00,58.21,58.35,58.14,58.23,67300.0,43.2707,43.3748,43.2187,43.2856,67300.0
2008-09-23 14:55:00,58.22,58.36,58.1,58.13,111300.0,43.2782,43.3823,43.189,43.2113,111300.0
2008-09-23 15:00:00,58.11,58.17,57.91,58.12,87000.0,43.1964,43.241,43.0477,43.2038,87000.0
2008-09-23 15:05:00,58.12,58.51,58.11,58.46,126300.0,43.2038,43.4938,43.1964,43.4566,126300.0
2008-09-23 15:10:00,58.45,58.46,58.11,58.19,68800.0,43.4492,43.4566,43.1964,43.2559,68800.0
2008-09-23 15:15:00,58.18,58.45,58.18,58.4,82400.0,43.2484,43.4492,43.2484,43.412,82400.0
2008-09-23 15:20:00,58.4,58.4,58.29,58.33,69200.0,43.412,43.412,43.3302,43.3599,69200.0
2008-09-23 15:25:00,58.32,58.36,58.09,58.1,62600.0,43.3525,43.3823,43.1815,43.189,62600.0
2008-09-23 15:30:00,58.1,58.2,57.77,57.78,103500.0,43.189,43.2633,42.9437,42.9511,103500.0
2008-09-23 15:35:00,57.81,57.87,57.59,57.66,122700.0,42.9734,43.018,42.8099,42.8619,122700.0
2008-09-23 15:40:00,57.66,57.86,57.59,57.62,167100.0,42.8619,43.0106,42.8099,42.8322,167100.0
2008-09-23 15:45:00,57.6,57.6,57.22,57.26,173500.0,42.8173,42.8173,42.5348,42.5646,173500.0
2008-09-23 15:50:00,57.27,57.57,57.19,57.47,211100.0,42.572,42.795,42.5125,42.7207,211100.0
2008-09-23 15:55:00,57.48,57.48,57.19,57.21,201200.0,42.7281,42.7281,42.5125,42.5274,201200.0
2008-09-24 09:30:00,57.9,57.9,57.9,57.9,0.0,43.0403,43.0403,43.0403,43.0403,0.0
2008-09-24 09:35:00,57.54,57.54,57.54,57.54,700.0,42.7727,42.7727,42.7727,42.7727,700.0
2008-09-24 09:40:00,57.2,58.87,57.1,57.6,334400.0,42.52,43.7614,42.4456,42.8173,334400.0
2008-09-24 09:45:00,57.61,57.94,57.6,57.69,129800.0,42.8247,43.07,42.8173,42.8842,129800.0
2008-09-24 09:50:00,57.7,57.78,57.44,57.56,86200.0,42.8916,42.9511,42.6984,42.7876,86200.0
2008-09-24 09:55:00,57.59,57.65,57.45,57.46,109300.0,42.8099,42.8545,42.7058,42.7132,109300.0
2008-09-24 10:00:00,57.48,57.65,57.4,57.45,74700.0,42.7281,42.8545,42.6686,42.7058,74700.0
2008-09-24 10:05:00,57.46,57.5,57.25,57.48,105000.0,42.7132,42.743,42.5571,42.7281,105000.0
2008-09-24 10:10:00,57.49,57.62,57.23,57.34,180300.0,42.7355,42.8322,42.5423,42.624,180300.0
2008-09-24 10:15:00,57.33,57.5,57.25,57.39,73700.0,42.6166,42.743,42.5571,42.6612,73700.0
2008-09-24 10:20:00,57.39,57.5,57.29,57.45,58000.0,42.6612,42.743,42.5869,42.7058,58000.0
2008-09-24 10:25:00,57.4,57.5,57.31,57.45,61100.0,42.6686,42.743,42.6017,42.7058,61100.0
2008-09-24 10:30:00,57.45,57.52,57.39,57.48,83700.0,42.7058,42.7578,42.6612,42.7281,83700.0
2008-09-24 10:35:00,57.48,57.58,57.38,57.4,61300.0,42.7281,42.8024,42.6538,42.6686,61300.0
2008-09-24 10:40:00,57.41,57.7,57.38,57.54,75300.0,42.6761,42.8916,42.6538,42.7727,75300.0
2008-09-24 10:45:00,57.54,57.6,57.44,57.5,98600.0,42.7727,42.8173,42.6984,42.743,98600.0
2008-09-24 10:50:00,57.5,57.55,57.45,57.46,69400.0,42.743,42.7801,42.7058,42.7132,69400.0
2008-09-24 10:55:00,57.45,57.62,57.32,57.6,84200.0,42.7058,42.8322,42.6092,42.8173,84200.0
2008-09-24 11:00:00,57.58,57.65,57.44,57.56,97800.0,42.8024,42.8545,42.6984,42.7876,97800.0
2008-09-24 11:05:00,57.56,57.58,57.4,57.46,42300.0,42.7876,42.8024,42.6686,42.7132,42300.0
2008-09-24 11:10:00,57.45,57.5,57.42,57.5,28500.0,42.7058,42.743,42.6835,42.743,28500.0
2008-09-24 11:15:00,57.5,57.53,57.35,57.46,74600.0,42.743,42.7653,42.6315,42.7132,74600.0
2008-09-24 11:20:00,57.52,57.57,57.41,57.51,45700.0,42.7578,42.795,42.6761,42.7504,45700.0
2008-09-24 11:25:00,57.5,57.63,57.5,57.61,37300.0,42.743,42.8396,42.743,42.8247,37300.0
2008-09-24 11:30:00,57.62,57.66,57.56,57.66,33000.0,42.8322,42.8619,42.7876,42.8619,33000.0
2008-09-24 11:35:00,57.67,57.67,57.48,57.54,27800.0,42.8693,42.8693,42.7281,42.7727,27800.0
2008-09-24 11:40:00,57.54,57.62,57.38,57.38,40100.0,42.7727,42.8322,42.6538,42.6538,40100.0
2008-09-24 11:45:00,57.38,57.49,57.38,57.47,63000.0,42.6538,42.7355,42.6538,42.7207,63000.0
2008-09-24 11:50:00,57.46,57.67,57.45,57.64,57900.0,42.7132,42.8693,42.7058,42.847,57900.0
2008-09-24 11:55:00,57.65,57.75,57.53,57.6,37000.0,42.8545,42.9288,42.7653,42.8173,37000.0
2008-09-24 12:00:00,57.6,57.62,57.48,57.57,39700.0,42.8173,42.8322,42.7281,42.795,39700.0
2008-09-24 12:05:00,57.56,57.61,57.45,57.55,27900.0,42.7876,42.8247,42.7058,42.7801,27900.0
2008-09-24 12:10:00,57.54,57.57,57.49,57.5,33100.0,42.7727,42.795,42.7355,42.743,33100.0
2008-09-24 12:15:00,57.5,57.63,57.48,57.56,50800.0,42.743,42.8396,42.7281,42.7876,50800.0
2008-09-24 12:20:00,57.56,57.6,57.45,57.49,24100.0,42.7876,42.8173,42.7058,42.7355,24100.0
2008-09-24 12:25:00,57.5,57.51,57.45,57.5,70300.0,42.743,42.7504,42.7058,42.743,70300.0
2008-09-24 12:30:00,57.5,57.6,57.45,57.6,49600.0,42.743,42.8173,42.7058,42.8173,49600.0
2008-09-24 12:35:00,57.61,57.65,57.39,57.44,50600.0,42.8247,42.8545,42.6612,42.6984,50600.0
2008-09-24 12:40:00,57.44,57.54,57.4,57.46,20200.0,42.6984,42.7727,42.6686,42.7132,20200.0
2008-09-24 12:45:00,57.46,57.65,57.45,57.57,24100.0,42.7132,42.8545,42.7058,42.795,24100.0
2008-09-24 12:50:00,57.54,57.62,57.51,57.61,15300.0,42.7727,42.8322,42.7504,42.8247,15300.0
2008-09-24 12:55:00,57.61,57.61,57.51,57.53,35700.0,42.8247,42.8247,42.7504,42.7653,35700.0
2008-09-24 13:00:00,57.54,57.54,57.44,57.5,30600.0,42.7727,42.7727,42.6984,42.743,30600.0
2008-09-24 13:05:00,57.49,57.6,57.44,57.57,53900.0,42.7355,42.8173,42.6984,42.795,53900.0
2008-09-24 13:10:00,57.56,57.68,57.55,57.59,48600.0,42.7876,42.8768,42.7801,42.8099,48600.0
2008-09-24 13:15:00,57.59,57.7,57.56,57.6,36200.0,42.8099,42.8916,42.7876,42.8173,36200.0
2008-09-24 13:20:00,57.6,57.8,57.6,57.79,48700.0,42.8173,42.966,42.8173,42.9585,48700.0
2008-09-24 13:25:00,57.8,57.85,57.61,57.61,53000.0,42.966,43.0031,42.8247,42.8247,53000.0
2008-09-24 13:30:00,57.61,57.61,57.52,57.58,40000.0,42.8247,42.8247,42.7578,42.8024,40000.0
2008-09-24 13:35:00,57.6,57.67,57.57,57.6,43800.0,42.8173,42.8693,42.795,42.8173,43800.0
2008-09-24 13:40:00,57.6,57.6,57.45,57.6,36100.0,42.8173,42.8173,42.7058,42.8173,36100.0
2008-09-24 13:45:00,57.6,57.64,57.47,57.56,25300.0,42.8173,42.847,42.7207,42.7876,25300.0
2008-09-24 13:50:00,57.57,57.57,57.41,57.46,71500.0,42.795,42.795,42.6761,42.7132,71500.0
2008-09-24 13:55:00,57.45,57.54,57.45,57.49,80000.0,42.7058,42.7727,42.7058,42.7355,80000.0
2008-09-24 14:00:00,57.5,57.54,57.45,57.5,42100.0,42.743,42.7727,42.7058,42.743,42100.0
2008-09-24 14:05:00,57.5,57.54,57.45,57.48,57600.0,42.743,42.7727,42.7058,42.7281,57600.0
2008-09-24 14:10:00,57.49,57.49,57.27,57.33,67600.0,42.7355,42.7355,42.572,42.6166,67600.0
2008-09-24 14:15:00,57.32,57.55,57.32,57.52,85900.0,42.6092,42.7801,42.6092,42.7578,85900.0
2008-09-24 14:20:00,57.55,57.55,57.45,57.47,57200.0,42.7801,42.7801,42.7058,42.7207,57200.0
2008-09-24 14:25:00,57.48,57.51,57.38,57.47,55600.0,42.7281,42.7504,42.6538,42.7207,55600.0
2008-09-24 14:30:00,57.48,57.63,57.45,57.56,63900.0,42.7281,42.8396,42.7058,42.7876,63900.0
2008-09-24 14:35:00,57.56,57.58,57.42,57.51,81100.0,42.7876,42.8024,42.6835,42.7504,81100.0
2008-09-24 14:40:00,57.51,57.57,57.5,57.53,42300.0,42.7504,42.795,42.743,42.7653,42300.0
2008-09-24 14:45:00,57.54,57.54,57.42,57.43,47800.0,42.7727,42.7727,42.6835,42.6909,47800.0
2008-09-24 14:50:00,57.44,57.47,57.36,57.39,22100.0,42.6984,42.7207,42.6389,42.6612,22100.0
2008-09-24 14:55:00,57.41,57.44,57.3,57.36,56000.0,42.6761,42.6984,42.5943,42.6389,56000.0
2008-09-24 15:00:00,57.36,57.41,57.31,57.34,47800.0,42.6389,42.6761,42.6017,42.624,47800.0
2008-09-24 15:05:00,57.34,57.45,57.32,57.4,55600.0,42.624,42.7058,42.6092,42.6686,55600.0
2008-09-24 15:10:00,57.41,57.49,57.36,57.47,44500.0,42.6761,42.7355,42.6389,42.7207,44500.0
2008-09-24 15:15:00,57.5,57.5,57.27,57.31,92200.0,42.743,42.743,42.572,42.6017,92200.0
2008-09-24 15:20:00,57.31,57.36,57.27,57.3,78000.0,42.6017,42.6389,42.572,42.5943,78000.0
2008-09-24 15:25:00,57.29,57.37,57.23,57.31,93700.0,42.5869,42.6463,42.5423,42.6017,93700.0
2008-09-24 15:30:00,57.3,57.43,57.28,57.38,78400.0,42.5943,42.6909,42.5794,42.6538,78400.0
2008-09-24 15:35:00,57.39,57.4,57.27,57.27,36100.0,42.6612,42.6686,42.572,42.572,36100.0
2008-09-24 15:40:00,57.26,57.26,57.0,57.06,156600.0,42.5646,42.5646,42.3713,42.4159,156600.0
2008-09-24 15:45:00,57.08,57.09,56.93,57.02,158600.0,42.4308,42.4382,42.3193,42.3862,158600.0
2008-09-24 15:50:00,57.01,57.13,56.98,57.11,125200.0,42.3787,42.4679,42.3564,42.4531,125200.0
2008-09-24 15:55:00,57.12,57.45,57.11,57.44,167700.0,42.4605,42.7058,42.4531,42.6984,167700.0
2008-09-25 09:30:00,57.67,57.75,57.37,57.75,121900.0,42.8693,42.9288,42.6463,42.9288,121900.0
2008-09-25 09:35:00,57.74,57.75,57.08,57.2,60600.0,42.9214,42.9288,42.4308,42.52,60600.0
2008-09-25 09:40:00,57.2,57.44,57.01,57.05,85100.0,42.52,42.6984,42.3787,42.4085,85100.0
2008-09-25 09:45:00,57.06,57.43,57.05,57.33,47200.0,42.4159,42.6909,42.4085,42.6166,47200.0
2008-09-25 09:50:00,57.33,57.64,57.19,57.58,106600.0,42.6166,42.847,42.5125,42.8024,106600.0
2008-09-25 09:55:00,57.6,58.05,57.58,58.0,170600.0,42.8173,43.1518,42.8024,43.1146,170600.0
2008-09-25 10:00:00,57.99,58.06,57.75,57.75,159500.0,43.1072,43.1592,42.9288,42.9288,159500.0
2008-09-25 10:05:00,57.78,58.2,57.7,57.98,161000.0,42.9511,43.2633,42.8916,43.0998,161000.0
2008-09-25 10:10:00,57.97,58.16,57.77,57.81,115600.0,43.0923,43.2336,42.9437,42.9734,115600.0
2008-09-25 10:15:00,57.77,58.15,57.77,58.03,89100.0,42.9437,43.2261,42.9437,43.1369,89100.0
2008-09-25 10:20:00,58.01,58.04,57.79,57.95,67300.0,43.1221,43.1444,42.9585,43.0775,67300.0
2008-09-25 10:25:00,57.97,57.97,57.75,57.8,42600.0,43.0923,43.0923,42.9288,42.966,42600.0
2008-09-25 10:30:00,57.82,57.97,57.63,57.64,51300.0,42.9808,43.0923,42.8396,42.847,51300.0
2008-09-25 10:35:00,57.62,57.66,57.47,57.53,89000.0,42.8322,42.8619,42.7207,42.7653,89000.0
2008-09-25 10:40:00,57.52,57.67,57.37,57.49,70300.0,42.7578,42.8693,42.6463,42.7355,70300.0
2008-09-25 10:45:00,57.49,57.54,57.38,57.49,88600.0,42.7355,42.7727,42.6538,42.7355,88600.0
2008-09-25 10:50:00,57.48,57.55,57.39,57.46,53800.0,42.7281,42.7801,42.6612,42.7132,53800.0
2008-09-25 10:55:00,57.45,57.49,57.29,57.35,46500.0,42.7058,42.7355,42.5869,42.6315,46500.0
2008-09-25 11:00:00,57.35,57.46,57.31,57.37,58600.0,42.6315,42.7132,42.6017,42.6463,58600.0
2008-09-25 11:05:00,57.37,57.45,57.19,57.23,67800.0,42.6463,42.7058,42.5125,42.5423,67800.0
2008-09-25 11:10:00,57.23,57.48,57.2,57.28,73700.0,42.5423,42.7281,42.52,42.5794,73700.0
2008-09-25 11:15:00,57.3,57.37,57.22,57.26,56500.0,42.5943,42.6463,42.5348,42.5646,56500.0
2008-09-25 11:20:00,57.26,57.41,57.08,57.13,123900.0,42.5646,42.6761,42.4308,42.4679,123900.0
2008-09-25 11:25:00,57.13,57.24,57.07,57.22,115000.0,42.4679,42.5497,42.4233,42.5348,115000.0
2008-09-25 11:30:00,57.22,57.23,57.0,57.01,128000.0,42.5348,42.5423,42.3713,42.3787,128000.0
2008-09-25 11:35:00,57.0,57.1,56.93,56.95,115000.0,42.3713,42.4456,42.3193,42.3341,115000.0
2008-09-25 11:40:00,56.95,57.1,56.95,57.08,61600.0,42.3341,42.4456,42.3341,42.4308,61600.0
2008-09-25 11:45:00,57.09,57.26,57.02,57.05,62400.0,42.4382,42.5646,42.3862,42.4085,62400.0
2008-09-25 11:50:00,57.05,57.09,57.0,57.04,68000.0,42.4085,42.4382,42.3713,42.401,68000.0
2008-09-25 11:55:00,57.04,57.12,57.0,57.03,96900.0,42.401,42.4605,42.3713,42.3936,96900.0
2008-09-25 12:00:00,57.06,57.12,57.02,57.06,58400.0,42.4159,42.4605,42.3862,42.4159,58400.0
2008-09-25 12:05:00,57.06,57.09,56.95,56.97,111600.0,42.4159,42.4382,42.3341,42.349,111600.0
2008-09-25 12:10:00,56.98,57.06,56.86,56.92,111100.0,42.3564,42.4159,42.2672,42.3118,111100.0
2008-09-25 12:15:00,56.92,57.03,56.8,57.0,101500.0,42.3118,42.3936,42.2226,42.3713,101500.0
2008-09-25 12:20:00,57.01,57.07,56.94,57.04,84400.0,42.3787,42.4233,42.3267,42.401,84400.0
2008-09-25 12:25:00,57.04,57.14,56.97,57.14,55300.0,42.401,42.4754,42.349,42.4754,55300.0
2008-09-25 12:30:00,57.13,57.26,57.07,57.2,45200.0,42.4679,42.5646,42.4233,42.52,45200.0
2008-09-25 12:35:00,57.19,57.39,57.1,57.1,57200.0,42.5125,42.6612,42.4456,42.4456,57200.0
2008-09-25 12:40:00,57.11,57.3,57.1,57.29,31200.0,42.4531,42.5943,42.4456,42.5869,31200.0
2008-09-25 12:45:00,57.29,57.37,57.25,57.33,35600.0,42.5869,42.6463,42.5571,42.6166,35600.0
2008-09-25 12:50:00,57.34,57.52,57.21,57.23,106900.0,42.624,42.7578,42.5274,42.5423,106900.0
2008-09-25 12:55:00,57.23,57.48,57.22,57.41,89000.0,42.5423,42.7281,42.5348,42.6761,89000.0
2008-09-25 13:00:00,57.41,57.63,57.41,57.52,57600.0,42.6761,42.8396,42.6761,42.7578,57600.0
2008-09-25 13:05:00,57.54,57.54,57.4,57.45,76500.0,42.7727,42.7727,42.6686,42.7058,76500.0
2008-09-25 13:10:00,57.45,57.53,57.37,57.47,64100.0,42.7058,42.7653,42.6463,42.7207,64100.0
2008-09-25 13:15:00,57.49,57.49,57.39,57.44,71100.0,42.7355,42.7355,42.6612,42.6984,71100.0
2008-09-25 13:20:00,57.44,57.51,57.42,57.48,43100.0,42.6984,42.7504,42.6835,42.7281,43100.0
2008-09-25 13:25:00,57.47,57.67,57.45,57.64,64000.0,42.7207,42.8693,42.7058,42.847,64000.0
2008-09-25 13:30:00,57.65,57.79,57.59,57.69,72900.0,42.8545,42.9585,42.8099,42.8842,72900.0
2008-09-25 13:35:00,57.69,57.83,57.66,57.74,71600.0,42.8842,42.9883,42.8619,42.9214,71600.0
2008-09-25 13:40:00,57.74,57.75,57.64,57.73,36600.0,42.9214,42.9288,42.847,42.9139,36600.0
2008-09-25 13:45:00,57.73,57.9,57.71,57.73,82200.0,42.9139,43.0403,42.8991,42.9139,82200.0
2008-09-25 13:50:00,57.72,57.73,57.46,57.52,60600.0,42.9065,42.9139,42.7132,42.7578,60600.0
2008-09-25 13:55:00,57.54,57.71,57.48,57.7,43500.0,42.7727,42.8991,42.7281,42.8916,43500.0
2008-09-25 14:00:00,57.69,57.7,57.48,57.59,48600.0,42.8842,42.8916,42.7281,42.8099,48600.0
2008-09-25 14:05:00,57.58,57.66,57.47,57.6,45200.0,42.8024,42.8619,42.7207,42.8173,45200.0
2008-09-25 14:10:00,57.6,57.6,57.44,57.48,62500.0,42.8173,42.8173,42.6984,42.7281,62500.0
2008-09-25 14:15:00,57.48,57.55,57.26,57.32,64900.0,42.7281,42.7801,42.5646,42.6092,64900.0
2008-09-25 14:20:00,57.32,57.35,57.17,57.26,55600.0,42.6092,42.6315,42.4977,42.5646,55600.0
2008-09-25 14:25:00,57.26,57.39,57.21,57.37,41900.0,42.5646,42.6612,42.5274,42.6463,41900.0
2008-09-25 14:30:00,57.37,57.44,57.31,57.32,60400.0,42.6463,42.6984,42.6017,42.6092,60400.0
2008-09-25 14:35:00,57.32,57.36,57.26,57.3,37600.0,42.6092,42.6389,42.5646,42.5943,37600.0
2008-09-25 14:40:00,57.29,57.29,57.12,57.15,65900.0,42.5869,42.5869,42.4605,42.4828,65900.0
2008-09-25 14:45:00,57.15,57.15,56.96,56.96,67100.0,42.4828,42.4828,42.3416,42.3416,67100.0
2008-09-25 14:50:00,56.96,57.09,56.92,57.01,87200.0,42.3416,42.4382,42.3118,42.3787,87200.0
2008-09-25 14:55:00,57.0,57.3,56.99,57.26,54300.0,42.3713,42.5943,42.3639,42.5646,54300.0
2008-09-25 15:00:00,57.25,57.39,57.18,57.32,57800.0,42.5571,42.6612,42.5051,42.6092,57800.0
2008-09-25 15:05:00,57.31,57.36,57.25,57.34,58000.0,42.6017,42.6389,42.5571,42.624,58000.0
2008-09-25 15:10:00,57.32,57.4,57.25,57.25,49000.0,42.6092,42.6686,42.5571,42.5571,49000.0
2008-09-25 15:15:00,57.25,57.44,57.18,57.43,44600.0,42.5571,42.6984,42.5051,42.6909,44600.0
2008-09-25 15:20:00,57.43,57.6,57.35,57.46,67400.0,42.6909,42.8173,42.6315,42.7132,67400.0
2008-09-25 15:25:00,57.47,57.54,57.35,57.44,54100.0,42.7207,42.7727,42.6315,42.6984,54100.0
2008-09-25 15:30:00,57.44,57.55,57.28,57.36,79300.0,42.6984,42.7801,42.5794,42.6389,79300.0
2008-09-25 15:35:00,57.34,57.55,57.27,57.55,108300.0,42.624,42.7801,42.572,42.7801,108300.0
2008-09-25 15:40:00,57.53,57.54,57.28,57.28,108500.0,42.7653,42.7727,42.5794,42.5794,108500.0
2008-09-25 15:45:00,57.29,57.36,57.16,57.27,136100.0,42.5869,42.6389,42.4902,42.572,136100.0
2008-09-25 15:50:00,57.26,57.27,57.09,57.2,174900.0,42.5646,42.572,42.4382,42.52,174900.0
2008-09-25 15:55:00,57.19,57.37,57.11,57.34,195200.0,42.5125,42.6463,42.4531,42.624,195200.0
2008-09-26 09:30:00,56.74,57.09,56.51,56.59,174700.0,42.178,42.4382,42.007,42.0665,174700.0
2008-09-26 09:35:00,56.58,56.83,56.51,56.53,94500.0,42.0591,42.2449,42.007,42.0219,94500.0
2008-09-26 09:40:00,56.51,56.53,56.01,56.36,96800.0,42.007,42.0219,41.6354,41.8955,96800.0
2008-09-26 09:45:00,56.4,56.84,56.36,56.82,47800.0,41.9253,42.2523,41.8955,42.2375,47800.0
2008-09-26 09:50:00,56.76,57.06,56.51,56.94,98400.0,42.1929,42.4159,42.007,42.3267,98400.0
2008-09-26 09:55:00,56.94,57.26,56.86,57.0,68900.0,42.3267,42.5646,42.2672,42.3713,68900.0
2008-09-26 10:00:00,57.0,57.18,56.96,57.15,39500.0,42.3713,42.5051,42.3416,42.4828,39500.0
2008-09-26 10:05:00,57.09,57.18,56.92,57.06,49000.0,42.4382,42.5051,42.3118,42.4159,49000.0
2008-09-26 10:10:00,57.05,57.34,57.0,57.26,39800.0,42.4085,42.624,42.3713,42.5646,39800.0
2008-09-26 10:15:00,57.26,57.44,57.12,57.44,47900.0,42.5646,42.6984,42.4605,42.6984,47900.0
2008-09-26 10:20:00,57.45,57.67,57.42,57.48,93700.0,42.7058,42.8693,42.6835,42.7281,93700.0
2008-09-26 10:25:00,57.47,57.57,57.34,57.46,53900.0,42.7207,42.795,42.624,42.7132,53900.0
2008-09-26 10:30:00,57.48,57.53,57.41,57.45,42600.0,42.7281,42.7653,42.6761,42.7058,42600.0
2008-09-26 10:35:00,57.47,57.65,57.42,57.62,57700.0,42.7207,42.8545,42.6835,42.8322,57700.0
2008-09-26 10:40:00,57.64,57.78,57.57,57.57,79400.0,42.847,42.9511,42.795,42.795,79400.0
2008-09-26 10:45:00,57.59,57.79,57.5,57.72,62700.0,42.8099,42.9585,42.743,42.9065,62700.0
2008-09-26 10:50:00,57.72,57.87,57.72,57.78,63900.0,42.9065,43.018,42.9065,42.9511,63900.0
2008-09-26 10:55:00,57.78,58.06,57.72,58.03,131500.0,42.9511,43.1592,42.9065,43.1369,131500.0
2008-09-26 11:00:00,58.03,58.1,57.97,58.09,111300.0,43.1369,43.189,43.0923,43.1815,111300.0
2008-09-26 11:05:00,58.09,58.37,58.09,58.37,108300.0,43.1815,43.3897,43.1815,43.3897,108300.0
2008-09-26 11:10:00,58.37,58.43,58.0,58.02,70000.0,43.3897,43.4343,43.1146,43.1295,70000.0
2008-09-26 11:15:00,58.03,58.23,57.88,58.13,188100.0,43.1369,43.2856,43.0254,43.2113,188100.0
2008-09-26 11:20:00,58.13,58.35,58.09,58.35,46500.0,43.2113,43.3748,43.1815,43.3748,46500.0
2008-09-26 11:25:00,58.34,58.4,58.18,58.23,50900.0,43.3674,43.412,43.2484,43.2856,50900.0
2008-09-26 11:30:00,58.22,58.41,58.13,58.38,48400.0,43.2782,43.4194,43.2113,43.3971,48400.0
2008-09-26 11:35:00,58.36,58.38,58.22,58.26,97700.0,43.3823,43.3971,43.2782,43.3079,97700.0
2008-09-26 11:40:00,58.27,58.32,58.23,58.28,40700.0,43.3153,43.3525,43.2856,43.3228,40700.0
2008-09-26 11:45:00,58.28,58.4,58.26,58.36,53400.0,43.3228,43.412,43.3079,43.3823,53400.0
2008-09-26 11:50:00,58.35,58.5,58.35,58.42,90600.0,43.3748,43.4863,43.3748,43.4269,90600.0
2008-09-26 11:55:00,58.42,58.48,58.03,58.12,124800.0,43.4269,43.4715,43.1369,43.2038,124800.0
2008-09-26 12:00:00,58.11,58.13,57.94,57.95,106600.0,43.1964,43.2113,43.07,43.0775,106600.0
2008-09-26 12:05:00,57.94,58.1,57.92,57.99,68400.0,43.07,43.189,43.0552,43.1072,68400.0
2008-09-26 12:10:00,58.0,58.02,57.89,57.9,58400.0,43.1146,43.1295,43.0329,43.0403,58400.0
2008-09-26 12:15:00,57.91,57.99,57.87,57.94,74600.0,43.0477,43.1072,43.018,43.07,74600.0
2008-09-26 12:20:00,57.94,58.04,57.94,58.0,70700.0,43.07,43.1444,43.07,43.1146,70700.0
2008-09-26 12:25:00,57.98,58.12,57.96,57.97,38900.0,43.0998,43.2038,43.0849,43.0923,38900.0
2008-09-26 12:30:00,57.98,58.1,57.94,58.1,33000.0,43.0998,43.189,43.07,43.189,33000.0
2008-09-26 12:35:00,58.08,58.12,57.93,57.97,35800.0,43.1741,43.2038,43.0626,43.0923,35800.0
2008-09-26 12:40:00,57.96,57.96,57.86,57.91,28200.0,43.0849,43.0849,43.0106,43.0477,28200.0
2008-09-26 12:45:00,57.92,58.03,57.88,57.93,59500.0,43.0552,43.1369,43.0254,43.0626,59500.0
2008-09-26 12:50:00,57.94,57.97,57.85,57.88,26200.0,43.07,43.0923,43.0031,43.0254,26200.0
2008-09-26 12:55:00,57.88,57.91,57.82,57.85,31700.0,43.0254,43.0477,42.9808,43.0031,31700.0
2008-09-26 13:00:00,57.86,57.9,57.66,57.68,350500.0,43.0106,43.0403,42.8619,42.8768,350500.0
2008-09-26 13:05:00,57.69,57.7,57.62,57.68,43400.0,42.8842,42.8916,42.8322,42.8768,43400.0
2008-09-26 13:10:00,57.68,57.94,57.66,57.89,61200.0,42.8768,43.07,42.8619,43.0329,61200.0
2008-09-26 13:15:00,57.9,58.02,57.79,57.87,68800.0,43.0403,43.1295,42.9585,43.018,68800.0
2008-09-26 13:20:00,57.87,57.92,57.77,57.8,42700.0,43.018,43.0552,42.9437,42.966,42700.0
2008-09-26 13:25:00,57.81,57.85,57.76,57.79,27100.0,42.9734,43.0031,42.9362,42.9585,27100.0
2008-09-26 13:30:00,57.78,57.79,57.67,57.68,37500.0,42.9511,42.9585,42.8693,42.8768,37500.0
2008-09-26 13:35:00,57.68,57.7,57.66,57.7,41700.0,42.8768,42.8916,42.8619,42.8916,41700.0
2008-09-26 13:40:00,57.69,57.9,57.6,57.82,50100.0,42.8842,43.0403,42.8173,42.9808,50100.0
2008-09-26 13:45:00,57.81,57.86,57.74,57.82,21800.0,42.9734,43.0106,42.9214,42.9808,21800.0
2008-09-26 13:50:00,57.83,57.84,57.64,57.77,44400.0,42.9883,42.9957,42.847,42.9437,44400.0
2008-09-26 13:55:00,57.75,57.75,57.61,57.66,17600.0,42.9288,42.9288,42.8247,42.8619,17600.0
2008-09-26 14:00:00,57.66,57.67,57.52,57.56,32100.0,42.8619,42.8693,42.7578,42.7876,32100.0
2008-09-26 14:05:00,57.55,57.65,57.52,57.52,33600.0,42.7801,42.8545,42.7578,42.7578,33600.0
2008-09-26 14:10:00,57.54,57.56,57.52,57.55,22200.0,42.7727,42.7876,42.7578,42.7801,22200.0
2008-09-26 14:15:00,57.55,57.8,57.55,57.77,36000.0,42.7801,42.966,42.7801,42.9437,36000.0
2008-09-26 14:20:00,57.78,57.84,57.64,57.66,34900.0,42.9511,42.9957,42.847,42.8619,34900.0
2008-09-26 14:25:00,57.64,57.65,57.49,57.49,50800.0,42.847,42.8545,42.7355,42.7355,50800.0
2008-09-26 14:30:00,57.49,57.51,57.42,57.47,45600.0,42.7355,42.7504,42.6835,42.7207,45600.0
2008-09-26 14:35:00,57.47,57.52,57.44,57.47,29500.0,42.7207,42.7578,42.6984,42.7207,29500.0
2008-09-26 14:40:00,57.47,57.54,57.32,57.53,48600.0,42.7207,42.7727,42.6092,42.7653,48600.0
2008-09-26 14:45:00,57.53,57.68,57.45,57.51,40900.0,42.7653,42.8768,42.7058,42.7504,40900.0
2008-09-26 14:50:00,57.51,57.54,57.4,57.42,45700.0,42.7504,42.7727,42.6686,42.6835,45700.0
2008-09-26 14:55:00,57.42,57.44,57.38,57.39,55300.0,42.6835,42.6984,42.6538,42.6612,55300.0
2008-09-26 15:00:00,57.38,57.44,57.26,57.26,55700.0,42.6538,42.6984,42.5646,42.5646,55700.0
2008-09-26 15:05:00,57.28,57.39,57.12,57.36,77600.0,42.5794,42.6612,42.4605,42.6389,77600.0
2008-09-26 15:10:00,57.37,57.64,57.37,57.62,62200.0,42.6463,42.847,42.6463,42.8322,62200.0
2008-09-26 15:15:00,57.62,57.65,57.58,57.59,39500.0,42.8322,42.8545,42.8024,42.8099,39500.0
2008-09-26 15:20:00,57.58,57.97,57.54,57.95,76200.0,42.8024,43.0923,42.7727,43.0775,76200.0
2008-09-26 15:25:00,57.95,58.1,57.92,57.99,79900.0,43.0775,43.189,43.0552,43.1072,79900.0
2008-09-26 15:30:00,57.99,58.12,57.96,58.0,90300.0,43.1072,43.2038,43.0849,43.1146,90300.0
2008-09-26 15:35:00,58.01,58.23,57.95,58.2,83400.0,43.1221,43.2856,43.0775,43.2633,83400.0
2008-09-26 15:40:00,58.21,58.28,58.09,58.27,102500.0,43.2707,43.3228,43.1815,43.3153,102500.0
2008-09-26 15:45:00,58.27,58.37,58.24,58.35,144000.0,43.3153,43.3897,43.293,43.3748,144000.0
2008-09-26 15:50:00,58.35,58.5,58.27,58.49,204000.0,43.3748,43.4863,43.3153,43.4789,204000.0
2008-09-26 15:55:00,58.48,58.49,58.32,58.32,158200.0,43.4715,43.4789,43.3525,43.3525,158200.0
2008-09-29 09:30:00,57.5,57.95,57.24,57.91,105700.0,42.743,43.0775,42.5497,43.0477,105700.0
2008-09-29 09:35:00,57.95,57.95,57.37,57.44,73200.0,43.0775,43.0775,42.6463,42.6984,73200.0
2008-09-29 09:40:00,57.44,57.58,57.02,57.12,158200.0,42.6984,42.8024,42.3862,42.4605,158200.0
2008-09-29 09:45:00,57.13,57.13,56.62,56.66,203800.0,42.4679,42.4679,42.0888,42.1185,203800.0
2008-09-29 09:50:00,56.62,56.84,56.26,56.42,269400.0,42.0888,42.2523,41.8212,41.9401,269400.0
2008-09-29 09:55:00,56.46,56.77,56.3,56.68,154300.0,41.9699,42.2003,41.8509,42.1334,154300.0
2008-09-29 10:00:00,56.66,56.92,56.5,56.8,153400.0,42.1185,42.3118,41.9996,42.2226,153400.0
2008-09-29 10:05:00,56.8,56.81,56.48,56.58,80600.0,42.2226,42.23,41.9847,42.0591,80600.0
2008-09-29 10:10:00,56.6,56.8,56.28,56.66,126500.0,42.0739,42.2226,41.8361,42.1185,126500.0
2008-09-29 10:15:00,56.62,56.77,56.2,56.45,163900.0,42.0888,42.2003,41.7766,41.9624,163900.0
2008-09-29 10:20:00,56.47,56.95,56.34,56.94,92800.0,41.9773,42.3341,41.8807,42.3267,92800.0
2008-09-29 10:25:00,56.95,57.07,56.56,56.94,146900.0,42.3341,42.4233,42.0442,42.3267,146900.0
2008-09-29 10:30:00,56.94,57.26,56.75,57.2,109100.0,42.3267,42.5646,42.1854,42.52,109100.0
2008-09-29 10:35:00,57.19,57.19,56.75,56.9,72300.0,42.5125,42.5125,42.1854,42.297,72300.0
2008-09-29 10:40:00,56.86,56.97,56.62,56.68,82200.0,42.2672,42.349,42.0888,42.1334,82200.0
2008-09-29 10:45:00,56.67,57.2,56.63,57.18,97600.0,42.126,42.52,42.0962,42.5051,97600.0
2008-09-29 10:50:00,57.13,57.17,56.86,56.86,62100.0,42.4679,42.4977,42.2672,42.2672,62100.0
2008-09-29 10:55:00,56.87,57.01,56.6,56.98,67000.0,42.2747,42.3787,42.0739,42.3564,67000.0
2008-09-29 11:00:00,56.98,57.0,56.73,56.8,82200.0,42.3564,42.3713,42.1706,42.2226,82200.0
2008-09-29 11:05:00,56.78,56.97,56.75,56.96,101500.0,42.2077,42.349,42.1854,42.3416,101500.0
2008-09-29 11:10:00,56.95,56.96,56.58,56.6,68100.0,42.3341,42.3416,42.0591,42.0739,68100.0
2008-09-29 11:15:00,56.6,56.67,56.47,56.64,71500.0,42.0739,42.126,41.9773,42.1037,71500.0
2008-09-29 11:20:00,56.66,56.8,56.53,56.62,60300.0,42.1185,42.2226,42.0219,42.0888,60300.0
2008-09-29 11:25:00,56.63,56.88,56.6,56.82,65300.0,42.0962,42.2821,42.0739,42.2375,65300.0
2008-09-29 11:30:00,56.8,56.8,56.47,56.47,80600.0,42.2226,42.2226,41.9773,41.9773,80600.0
2008-09-29 11:35:00,56.47,56.71,56.44,56.64,55300.0,41.9773,42.1557,41.955,42.1037,55300.0
2008-09-29 11:40:00,56.62,56.71,56.51,56.68,43000.0,42.0888,42.1557,42.007,42.1334,43000.0
2008-09-29 11:45:00,56.68,57.03,56.64,56.99,55000.0,42.1334,42.3936,42.1037,42.3639,55000.0
2008-09-29 11:50:00,56.98,57.02,56.76,56.83,40800.0,42.3564,42.3862,42.1929,42.2449,40800.0
2008-09-29 11:55:00,56.81,56.97,56.76,56.79,45300.0,42.23,42.349,42.1929,42.2152,45300.0
2008-09-29 12:00:00,56.79,56.93,56.73,56.92,42700.0,42.2152,42.3193,42.1706,42.3118,42700.0
2008-09-29 12:05:00,56.9,56.99,56.87,56.97,40400.0,42.297,42.3639,42.2747,42.349,40400.0
2008-09-29 12:10:00,56.96,57.07,56.82,56.92,84800.0,42.3416,42.4233,42.2375,42.3118,84800.0
2008-09-29 12:15:00,56.88,56.88,56.67,56.69,70700.0,42.2821,42.2821,42.126,42.1408,70700.0
2008-09-29 12:20:00,56.69,56.83,56.63,56.8,66300.0,42.1408,42.2449,42.0962,42.2226,66300.0
2008-09-29 12:25:00,56.8,56.92,56.7,56.81,92800.0,42.2226,42.3118,42.1483,42.23,92800.0
2008-09-29 12:30:00,56.82,57.07,56.7,57.01,88100.0,42.2375,42.4233,42.1483,42.3787,88100.0
2008-09-29 12:35:00,57.03,57.13,56.98,57.11,65900.0,42.3936,42.4679,42.3564,42.4531,65900.0
2008-09-29 12:40:00,57.11,57.21,57.06,57.15,99900.0,42.4531,42.5274,42.4159,42.4828,99900.0
2008-09-29 12:45:00,57.15,57.22,56.87,56.87,54400.0,42.4828,42.5348,42.2747,42.2747,54400.0
2008-09-29 12:50:00,56.87,57.02,56.84,56.92,34700.0,42.2747,42.3862,42.2523,42.3118,34700.0
2008-09-29 12:55:00,56.93,56.96,56.73,56.76,62000.0,42.3193,42.3416,42.1706,42.1929,62000.0
2008-09-29 13:00:00,56.74,56.83,56.63,56.65,46400.0,42.178,42.2449,42.0962,42.1111,46400.0
2008-09-29 13:05:00,56.64,56.77,56.56,56.75,67700.0,42.1037,42.2003,42.0442,42.1854,67700.0
2008-09-29 13:10:00,56.75,56.91,56.66,56.89,39100.0,42.1854,42.3044,42.1185,42.2895,39100.0
2008-09-29 13:15:00,56.9,57.08,56.82,56.84,43300.0,42.297,42.4308,42.2375,42.2523,43300.0
2008-09-29 13:20:00,56.83,57.07,56.79,57.03,34700.0,42.2449,42.4233,42.2152,42.3936,34700.0
2008-09-29 13:25:00,57.02,57.46,56.98,57.35,72800.0,42.3862,42.7132,42.3564,42.6315,72800.0
2008-09-29 13:30:00,57.33,57.34,57.05,57.13,50600.0,42.6166,42.624,42.4085,42.4679,50600.0
2008-09-29 13:35:00,57.1,57.16,56.78,57.0,94300.0,42.4456,42.4902,42.2077,42.3713,94300.0
2008-09-29 13:40:00,56.98,57.0,55.85,55.97,211700.0,42.3564,42.3713,41.5164,41.6056,211700.0
2008-09-29 13:45:00,56.01,56.3,54.96,55.62,278700.0,41.6354,41.8509,40.8548,41.3455,278700.0
2008-09-29 13:50:00,55.83,56.7,55.51,56.52,179400.0,41.5016,42.1483,41.2637,42.0145,179400.0
2008-09-29 13:55:00,56.52,56.65,55.6,55.7,206000.0,42.0145,42.1111,41.3306,41.4049,206000.0
2008-09-29 14:00:00,55.71,56.06,55.68,55.73,131700.0,41.4124,41.6725,41.3901,41.4272,131700.0
2008-09-29 14:05:00,55.73,56.26,54.75,55.5,247700.0,41.4272,41.8212,40.6987,41.2563,247700.0
2008-09-29 14:10:00,55.51,56.11,55.32,55.73,115200.0,41.2637,41.7097,41.1224,41.4272,115200.0
2008-09-29 14:15:00,55.69,55.82,55.3,55.73,93200.0,41.3975,41.4941,41.1076,41.4272,93200.0
2008-09-29 14:20:00,55.73,56.04,55.43,55.81,135000.0,41.4272,41.6577,41.2042,41.4867,135000.0
2008-09-29 14:25:00,55.83,55.87,55.32,55.48,104000.0,41.5016,41.5313,41.1224,41.2414,104000.0
2008-09-29 14:30:00,55.5,55.53,55.22,55.37,93800.0,41.2563,41.2786,41.0481,41.1596,93800.0
2008-09-29 14:35:00,55.37,55.76,55.33,55.65,84000.0,41.1596,41.4495,41.1299,41.3678,84000.0
2008-09-29 14:40:00,55.65,55.76,55.43,55.64,60500.0,41.3678,41.4495,41.2042,41.3603,60500.0
2008-09-29 14:45:00,55.64,56.05,55.4,55.4,106500.0,41.3603,41.6651,41.1819,41.1819,106500.0
2008-09-29 14:50:00,55.45,55.66,55.43,55.51,84200.0,41.2191,41.3752,41.2042,41.2637,84200.0
2008-09-29 14:55:00,55.51,55.51,55.15,55.28,78200.0,41.2637,41.2637,40.9961,41.0927,78200.0
2008-09-29 15:00:00,55.28,55.58,55.25,55.5,79300.0,41.0927,41.3157,41.0704,41.2563,79300.0
2008-09-29 15:05:00,55.5,55.66,55.49,55.51,115100.0,41.2563,41.3752,41.2488,41.2637,115100.0
2008-09-29 15:10:00,55.52,55.71,55.5,55.65,97300.0,41.2711,41.4124,41.2563,41.3678,97300.0
2008-09-29 15:15:00,55.64,55.66,55.53,55.55,73400.0,41.3603,41.3752,41.2786,41.2934,73400.0
2008-09-29 15:20:00,55.54,55.57,55.49,55.5,156700.0,41.286,41.3083,41.2488,41.2563,156700.0
2008-09-29 15:25:00,55.51,55.56,55.37,55.42,239600.0,41.2637,41.3009,41.1596,41.1968,239600.0
2008-09-29 15:30:00,55.42,55.82,55.37,55.8,147300.0,41.1968,41.4941,41.1596,41.4793,147300.0
2008-09-29 15:35:00,55.78,55.89,55.56,55.88,152200.0,41.4644,41.5462,41.3009,41.5387,152200.0
2008-09-29 15:40:00,55.86,56.0,55.69,55.92,243800.0,41.5239,41.6279,41.3975,41.5685,243800.0
2008-09-29 15:45:00,55.92,55.92,55.27,55.59,204800.0,41.5685,41.5685,41.0853,41.3232,204800.0
2008-09-29 15:50:00,55.58,55.73,55.34,55.71,190500.0,41.3157,41.4272,41.1373,41.4124,190500.0
2008-09-29 15:55:00,55.71,55.88,55.55,55.63,277100.0,41.4124,41.5387,41.2934,41.3529,277100.0
2008-09-30 09:30:00,56.41,56.45,55.65,55.69,187900.0,41.9327,41.9624,41.3678,41.3975,187900.0
2008-09-30 09:35:00,55.71,56.39,55.67,55.95,102800.0,41.4124,41.9178,41.3826,41.5908,102800.0
2008-09-30 09:40:00,56.01,56.23,55.85,56.05,102600.0,41.6354,41.7989,41.5164,41.6651,102600.0
2008-09-30 09:45:00,56.12,56.25,55.85,56.18,126000.0,41.7171,41.8138,41.5164,41.7617,126000.0
2008-09-30 09:50:00,56.11,56.43,55.96,55.96,77500.0,41.7097,41.9476,41.5982,41.5982,77500.0
2008-09-30 09:55:00,55.96,56.17,55.62,55.81,141100.0,41.5982,41.7543,41.3455,41.4867,141100.0
2008-09-30 10:00:00,55.81,56.23,55.64,55.91,150500.0,41.4867,41.7989,41.3603,41.561,150500.0
2008-09-30 10:05:00,55.89,56.2,55.88,55.95,52100.0,41.5462,41.7766,41.5387,41.5908,52100.0
2008-09-30 10:10:00,55.93,56.42,55.92,56.42,61200.0,41.5759,41.9401,41.5685,41.9401,61200.0
2008-09-30 10:15:00,56.39,56.5,56.19,56.35,53500.0,41.9178,41.9996,41.7692,41.8881,53500.0
2008-09-30 10:20:00,56.37,56.41,56.13,56.33,51900.0,41.903,41.9327,41.7246,41.8732,51900.0
2008-09-30 10:25:00,56.35,56.42,55.85,55.91,64300.0,41.8881,41.9401,41.5164,41.561,64300.0
2008-09-30 10:30:00,55.93,56.23,55.93,56.2,60300.0,41.5759,41.7989,41.5759,41.7766,60300.0
2008-09-30 10:35:00,56.2,56.38,56.17,56.3,76300.0,41.7766,41.9104,41.7543,41.8509,76300.0
2008-09-30 10:40:00,56.31,56.34,56.04,56.29,57700.0,41.8584,41.8807,41.6577,41.8435,57700.0
2008-09-30 10:45:00,56.28,56.4,56.19,56.39,46700.0,41.8361,41.9253,41.7692,41.9178,46700.0
2008-09-30 10:50:00,56.37,56.46,56.27,56.42,66500.0,41.903,41.9699,41.8286,41.9401,66500.0
2008-09-30 10:55:00,56.42,56.43,56.19,56.3,40300.0,41.9401,41.9476,41.7692,41.8509,40300.0
2008-09-30 11:00:00,56.29,56.36,56.15,56.35,65800.0,41.8435,41.8955,41.7394,41.8881,65800.0
2008-09-30 11:05:00,56.34,56.68,56.21,56.64,79000.0,41.8807,42.1334,41.784,42.1037,79000.0
2008-09-30 11:10:00,56.66,56.68,56.5,56.59,44500.0,42.1185,42.1334,41.9996,42.0665,44500.0
2008-09-30 11:15:00,56.6,56.67,56.45,56.47,81400.0,42.0739,42.126,41.9624,41.9773,81400.0
2008-09-30 11:20:00,56.47,56.56,56.43,56.45,63600.0,41.9773,42.0442,41.9476,41.9624,63600.0
2008-09-30 11:25:00,56.46,56.51,56.4,56.43,56000.0,41.9699,42.007,41.9253,41.9476,56000.0
2008-09-30 11:30:00,56.43,56.56,56.42,56.56,72900.0,41.9476,42.0442,41.9401,42.0442,72900.0
2008-09-30 11:35:00,56.56,56.62,56.45,56.55,59300.0,42.0442,42.0888,41.9624,42.0368,59300.0
2008-09-30 11:40:00,56.56,56.68,56.55,56.55,36800.0,42.0442,42.1334,42.0368,42.0368,36800.0
2008-09-30 11:45:00,56.54,56.83,56.45,56.8,71800.0,42.0293,42.2449,41.9624,42.2226,71800.0
2008-09-30 11:50:00,56.78,56.83,56.71,56.79,29700.0,42.2077,42.2449,42.1557,42.2152,29700.0
2008-09-30 11:55:00,56.81,56.95,56.75,56.79,48400.0,42.23,42.3341,42.1854,42.2152,48400.0
2008-09-30 12:00:00,56.8,57.07,56.69,56.74,59300.0,42.2226,42.4233,42.1408,42.178,59300.0
2008-09-30 12:05:00,56.74,56.74,56.6,56.7,44300.0,42.178,42.178,42.0739,42.1483,44300.0
2008-09-30 12:10:00,56.69,56.75,56.59,56.63,42600.0,42.1408,42.1854,42.0665,42.0962,42600.0
2008-09-30 12:15:00,56.61,56.66,56.5,56.55,30300.0,42.0814,42.1185,41.9996,42.0368,30300.0
2008-09-30 12:20:00,56.56,56.64,56.5,56.57,49200.0,42.0442,42.1037,41.9996,42.0516,49200.0
2008-09-30 12:25:00,56.53,56.55,56.5,56.5,72800.0,42.0219,42.0368,41.9996,41.9996,72800.0
2008-09-30 12:30:00,56.51,56.57,56.5,56.53,63800.0,42.007,42.0516,41.9996,42.0219,63800.0
2008-09-30 12:35:00,56.53,56.59,56.5,56.58,33800.0,42.0219,42.0665,41.9996,42.0591,33800.0
2008-09-30 12:40:00,56.55,56.76,56.55,56.67,59400.0,42.0368,42.1929,42.0368,42.126,59400.0
2008-09-30 12:45:00,56.66,56.72,56.6,56.63,30500.0,42.1185,42.1631,42.0739,42.0962,30500.0
2008-09-30 12:50:00,56.64,56.64,56.5,56.52,42300.0,42.1037,42.1037,41.9996,42.0145,42300.0
2008-09-30 12:55:00,56.53,56.74,56.49,56.72,46700.0,42.0219,42.178,41.9922,42.1631,46700.0
2008-09-30 13:00:00,56.73,56.73,56.48,56.5,43600.0,42.1706,42.1706,41.9847,41.9996,43600.0
2008-09-30 13:05:00,56.51,56.55,56.5,56.54,66000.0,42.007,42.0368,41.9996,42.0293,66000.0
2008-09-30 13:10:00,56.54,56.67,56.5,56.58,70800.0,42.0293,42.126,41.9996,42.0591,70800.0
2008-09-30 13:15:00,56.57,56.78,56.53,56.7,53100.0,42.0516,42.2077,42.0219,42.1483,53100.0
2008-09-30 13:20:00,56.69,56.86,56.62,56.79,44100.0,42.1408,42.2672,42.0888,42.2152,44100.0
2008-09-30 13:25:00,56.82,56.95,56.76,56.95,47600.0,42.2375,42.3341,42.1929,42.3341,47600.0
2008-09-30 13:30:00,56.93,57.18,56.88,56.97,59400.0,42.3193,42.5051,42.2821,42.349,59400.0
2008-09-30 13:35:00,56.95,57.2,56.94,56.99,36100.0,42.3341,42.52,42.3267,42.3639,36100.0
2008-09-30 13:40:00,57.0,57.02,56.88,56.93,24200.0,42.3713,42.3862,42.2821,42.3193,24200.0
2008-09-30 13:45:00,56.9,56.98,56.76,56.95,53800.0,42.297,42.3564,42.1929,42.3341,53800.0
2008-09-30 13:50:00,56.95,57.12,56.89,57.08,35400.0,42.3341,42.4605,42.2895,42.4308,35400.0
2008-09-30 13:55:00,57.08,57.17,56.93,56.99,42800.0,42.4308,42.4977,42.3193,42.3639,42800.0
2008-09-30 14:00:00,56.98,57.04,56.91,56.95,37600.0,42.3564,42.401,42.3044,42.3341,37600.0
2008-09-30 14:05:00,56.94,57.13,56.93,57.06,43500.0,42.3267,42.4679,42.3193,42.4159,43500.0
2008-09-30 14:10:00,57.06,57.16,56.97,57.01,62500.0,42.4159,42.4902,42.349,42.3787,62500.0
2008-09-30 14:15:00,57.01,57.13,56.97,57.09,50000.0,42.3787,42.4679,42.349,42.4382,50000.0
2008-09-30 14:20:00,57.08,57.3,57.05,57.3,75400.0,42.4308,42.5943,42.4085,42.5943,75400.0
2008-09-30 14:25:00,57.3,57.34,57.12,57.16,49000.0,42.5943,42.624,42.4605,42.4902,49000.0
2008-09-30 14:30:00,57.16,57.23,56.97,56.99,61900.0,42.4902,42.5423,42.349,42.3639,61900.0
2008-09-30 14:35:00,57.0,57.0,56.82,56.84,60300.0,42.3713,42.3713,42.2375,42.2523,60300.0
2008-09-30 14:40:00,56.84,56.91,56.72,56.87,51000.0,42.2523,42.3044,42.1631,42.2747,51000.0
2008-09-30 14:45:00,56.87,56.91,56.71,56.9,39700.0,42.2747,42.3044,42.1557,42.297,39700.0
2008-09-30 14:50:00,56.92,56.99,56.82,56.94,40200.0,42.3118,42.3639,42.2375,42.3267,40200.0
2008-09-30 14:55:00,56.93,57.09,56.85,56.9,43900.0,42.3193,42.4382,42.2598,42.297,43900.0
2008-09-30 15:00:00,56.9,57.16,56.82,57.09,55900.0,42.297,42.4902,42.2375,42.4382,55900.0
2008-09-30 15:05:00,57.08,57.24,57.01,57.09,49800.0,42.4308,42.5497,42.3787,42.4382,49800.0
2008-09-30 15:10:00,57.1,57.1,56.86,56.86,83900.0,42.4456,42.4456,42.2672,42.2672,83900.0
2008-09-30 15:15:00,56.88,57.0,56.82,56.9,91500.0,42.2821,42.3713,42.2375,42.297,91500.0
2008-09-30 15:20:00,56.89,57.21,56.86,57.2,106500.0,42.2895,42.5274,42.2672,42.52,106500.0
2008-09-30 15:25:00,57.21,57.25,57.02,57.13,112800.0,42.5274,42.5571,42.3862,42.4679,112800.0
2008-09-30 15:30:00,57.13,57.26,56.9,57.25,103800.0,42.4679,42.5646,42.297,42.5571,103800.0
2008-09-30 15:35:00,57.24,57.25,56.96,57.14,98300.0,42.5497,42.5571,42.3416,42.4754,98300.0
2008-09-30 15:40:00,57.16,57.37,56.9,57.34,222900.0,42.4902,42.6463,42.297,42.624,222900.0
2008-09-30 15:45:00,57.35,57.65,57.28,57.53,198600.0,42.6315,42.8545,42.5794,42.7653,198600.0
2008-09-30 15:50:00,57.54,57.54,57.12,57.19,190100.0,42.7727,42.7727,42.4605,42.5125,190100.0
2008-09-30 15:55:00,57.19,57.57,57.12,57.42,223300.0,42.5125,42.795,42.4605,42.6835,223300.0
2008-10-01 09:30:00,56.76,58.0,56.5,57.95,188100.0,42.1929,43.1146,41.9996,43.0775,188100.0
2008-10-01 09:35:00,57.94,57.97,57.65,57.72,135000.0,43.07,43.0923,42.8545,42.9065,135000.0
2008-10-01 09:40:00,57.68,57.87,57.0,57.53,179500.0,42.8768,43.018,42.3713,42.7653,179500.0
2008-10-01 09:45:00,57.52,57.52,56.85,57.07,161500.0,42.7578,42.7578,42.2598,42.4233,161500.0
2008-10-01 09:50:00,57.06,57.08,56.64,56.78,132500.0,42.4159,42.4308,42.1037,42.2077,132500.0
2008-10-01 09:55:00,56.78,56.8,56.52,56.52,107400.0,42.2077,42.2226,42.0145,42.0145,107400.0
2008-10-01 10:00:00,56.56,56.56,56.0,56.15,191000.0,42.0442,42.0442,41.6279,41.7394,191000.0
2008-10-01 10:05:00,56.15,56.31,55.8,55.81,110100.0,41.7394,41.8584,41.4793,41.4867,110100.0
2008-10-01 10:10:00,55.83,56.03,55.75,55.98,95200.0,41.5016,41.6502,41.4421,41.6131,95200.0
2008-10-01 10:15:00,55.96,55.99,55.76,55.88,101600.0,41.5982,41.6205,41.4495,41.5387,101600.0
2008-10-01 10:20:00,55.87,55.95,55.76,55.81,71100.0,41.5313,41.5908,41.4495,41.4867,71100.0
2008-10-01 10:25:00,55.82,55.95,55.7,55.91,94900.0,41.4941,41.5908,41.4049,41.561,94900.0
2008-10-01 10:30:00,55.9,55.96,55.82,55.85,56000.0,41.5536,41.5982,41.4941,41.5164,56000.0
2008-10-01 10:35:00,55.87,55.97,55.76,55.82,104000.0,41.5313,41.6056,41.4495,41.4941,104000.0
2008-10-01 10:40:00,55.82,56.03,55.81,55.83,69200.0,41.4941,41.6502,41.4867,41.5016,69200.0
2008-10-01 10:45:00,55.83,55.96,55.75,55.76,48100.0,41.5016,41.5982,41.4421,41.4495,48100.0
2008-10-01 10:50:00,55.76,55.76,55.5,55.65,83200.0,41.4495,41.4495,41.2563,41.3678,83200.0
2008-10-01 10:55:00,55.63,55.63,55.5,55.52,48700.0,41.3529,41.3529,41.2563,41.2711,48700.0
2008-10-01 11:00:00,55.53,55.6,55.37,55.38,60200.0,41.2786,41.3306,41.1596,41.1671,60200.0
2008-10-01 11:05:00,55.4,55.57,55.38,55.48,74500.0,41.1819,41.3083,41.1671,41.2414,74500.0
2008-10-01 11:10:00,55.45,55.57,55.44,55.55,46500.0,41.2191,41.3083,41.2117,41.2934,46500.0
2008-10-01 11:15:00,55.55,55.68,55.48,55.68,58600.0,41.2934,41.3901,41.2414,41.3901,58600.0
2008-10-01 11:20:00,55.69,55.86,55.6,55.84,61100.0,41.3975,41.5239,41.3306,41.509,61100.0
2008-10-01 11:25:00,55.84,56.01,55.77,55.9,76300.0,41.509,41.6354,41.457,41.5536,76300.0
2008-10-01 11:30:00,55.91,55.95,55.84,55.92,29300.0,41.561,41.5908,41.509,41.5685,29300.0
2008-10-01 11:35:00,55.92,56.12,55.91,56.04,60700.0,41.5685,41.7171,41.561,41.6577,60700.0
2008-10-01 11:40:00,56.04,56.16,56.02,56.15,79800.0,41.6577,41.7469,41.6428,41.7394,79800.0
2008-10-01 11:45:00,56.15,56.24,56.14,56.15,71700.0,41.7394,41.8063,41.732,41.7394,71700.0
2008-10-01 11:50:00,56.16,56.2,56.06,56.09,36500.0,41.7469,41.7766,41.6725,41.6948,36500.0
2008-10-01 11:55:00,56.09,56.1,55.82,55.84,40800.0,41.6948,41.7023,41.4941,41.509,40800.0
2008-10-01 12:00:00,55.87,55.87,55.67,55.67,39400.0,41.5313,41.5313,41.3826,41.3826,39400.0
2008-10-01 12:05:00,55.69,55.9,55.66,55.89,39200.0,41.3975,41.5536,41.3752,41.5462,39200.0
2008-10-01 12:10:00,55.89,56.0,55.86,56.0,44300.0,41.5462,41.6279,41.5239,41.6279,44300.0
2008-10-01 12:15:00,55.98,56.32,55.97,56.14,101700.0,41.6131,41.8658,41.6056,41.732,101700.0
2008-10-01 12:20:00,56.13,56.2,56.03,56.2,91800.0,41.7246,41.7766,41.6502,41.7766,91800.0
2008-10-01 12:25:00,56.18,56.19,56.01,56.17,38400.0,41.7617,41.7692,41.6354,41.7543,38400.0
2008-10-01 12:30:00,56.18,56.39,56.15,56.29,87600.0,41.7617,41.9178,41.7394,41.8435,87600.0
2008-10-01 12:35:00,56.29,56.5,56.21,56.26,64700.0,41.8435,41.9996,41.784,41.8212,64700.0
2008-10-01 12:40:00,56.25,56.34,56.13,56.24,54000.0,41.8138,41.8807,41.7246,41.8063,54000.0
2008-10-01 12:45:00,56.22,56.44,56.16,56.43,58800.0,41.7915,41.955,41.7469,41.9476,58800.0
2008-10-01 12:50:00,56.44,56.51,56.36,56.48,42400.0,41.955,42.007,41.8955,41.9847,42400.0
2008-10-01 12:55:00,56.46,56.47,56.35,56.42,30800.0,41.9699,41.9773,41.8881,41.9401,30800.0
2008-10-01 13:00:00,56.44,56.46,56.27,56.33,28200.0,41.955,41.9699,41.8286,41.8732,28200.0
2008-10-01 13:05:00,56.32,56.44,56.32,56.37,34200.0,41.8658,41.955,41.8658,41.903,34200.0
2008-10-01 13:10:00,56.37,56.45,56.35,56.38,31200.0,41.903,41.9624,41.8881,41.9104,31200.0
2008-10-01 13:15:00,56.38,56.42,56.29,56.29,46900.0,41.9104,41.9401,41.8435,41.8435,46900.0
2008-10-01 13:20:00,56.26,56.38,56.23,56.37,43800.0,41.8212,41.9104,41.7989,41.903,43800.0
2008-10-01 13:25:00,56.38,56.44,56.29,56.36,36700.0,41.9104,41.955,41.8435,41.8955,36700.0
2008-10-01 13:30:00,56.36,56.4,56.03,56.12,68000.0,41.8955,41.9253,41.6502,41.7171,68000.0
2008-10-01 13:35:00,56.13,56.32,56.11,56.3,54600.0,41.7246,41.8658,41.7097,41.8509,54600.0
2008-10-01 13:40:00,56.3,57.09,56.03,56.7,94400.0,41.8509,42.4382,41.6502,42.1483,94400.0
2008-10-01 13:45:00,57.07,57.11,56.62,56.71,177100.0,42.4233,42.4531,42.0888,42.1557,177100.0
2008-10-01 13:50:00,56.7,57.26,56.69,56.76,151800.0,42.1483,42.5646,42.1408,42.1929,151800.0
2008-10-01 13:55:00,56.73,56.82,56.3,56.33,65900.0,42.1706,42.2375,41.8509,41.8732,65900.0
2008-10-01 14:00:00,56.32,56.47,56.23,56.42,77400.0,41.8658,41.9773,41.7989,41.9401,77400.0
2008-10-01 14:05:00,56.4,56.67,56.38,56.63,111600.0,41.9253,42.126,41.9104,42.0962,111600.0
2008-10-01 14:10:00,56.63,56.88,56.45,56.79,45500.0,42.0962,42.2821,41.9624,42.2152,45500.0
2008-10-01 14:15:00,56.77,57.12,56.75,57.0,69200.0,42.2003,42.4605,42.1854,42.3713,69200.0
2008-10-01 14:20:00,57.01,57.25,56.93,56.98,87400.0,42.3787,42.5571,42.3193,42.3564,87400.0
2008-10-01 14:25:00,56.95,57.1,56.83,56.98,41100.0,42.3341,42.4456,42.2449,42.3564,41100.0
2008-10-01 14:30:00,56.95,57.07,56.84,56.86,59300.0,42.3341,42.4233,42.2523,42.2672,59300.0
2008-10-01 14:35:00,56.85,57.07,56.76,57.07,41200.0,42.2598,42.4233,42.1929,42.4233,41200.0
2008-10-01 14:40:00,57.05,57.17,56.9,57.05,62300.0,42.4085,42.4977,42.297,42.4085,62300.0
2008-10-01 14:45:00,57.05,57.23,56.93,57.18,48500.0,42.4085,42.5423,42.3193,42.5051,48500.0
2008-10-01 14:50:00,57.16,57.19,56.93,56.98,65600.0,42.4902,42.5125,42.3193,42.3564,65600.0
2008-10-01 14:55:00,56.95,57.0,56.61,56.79,56300.0,42.3341,42.3713,42.0814,42.2152,56300.0
2008-10-01 15:00:00,56.75,56.79,56.61,56.66,46300.0,42.1854,42.2152,42.0814,42.1185,46300.0
2008-10-01 15:05:00,56.67,56.84,56.65,56.8,68000.0,42.126,42.2523,42.1111,42.2226,68000.0
2008-10-01 15:10:00,56.76,56.92,56.47,56.49,77500.0,42.1929,42.3118,41.9773,41.9922,77500.0
2008-10-01 15:15:00,56.48,56.62,56.36,56.57,69400.0,41.9847,42.0888,41.8955,42.0516,69400.0
2008-10-01 15:20:00,56.56,56.58,56.43,56.55,42200.0,42.0442,42.0591,41.9476,42.0368,42200.0
2008-10-01 15:25:00,56.55,56.72,56.45,56.49,68100.0,42.0368,42.1631,41.9624,41.9922,68100.0
2008-10-01 15:30:00,56.51,56.67,56.51,56.65,42100.0,42.007,42.126,42.007,42.1111,42100.0
2008-10-01 15:35:00,56.64,56.72,56.35,56.38,77100.0,42.1037,42.1631,41.8881,41.9104,77100.0
2008-10-01 15:40:00,56.39,56.53,56.31,56.49,79200.0,41.9178,42.0219,41.8584,41.9922,79200.0
2008-10-01 15:45:00,56.5,56.58,56.37,56.48,87800.0,41.9996,42.0591,41.903,41.9847,87800.0
2008-10-01 15:50:00,56.48,56.61,56.47,56.52,97100.0,41.9847,42.0814,41.9773,42.0145,97100.0
2008-10-01 15:55:00,56.51,56.72,56.5,56.61,146500.0,42.007,42.1631,41.9996,42.0814,146500.0
2008-10-02 09:30:00,56.12,56.97,56.1,56.2,164800.0,41.7171,42.349,41.7023,41.7766,164800.0
2008-10-02 09:35:00,56.22,56.33,55.5,55.82,134800.0,41.7915,41.8732,41.2563,41.4941,134800.0
2008-10-02 09:40:00,55.82,56.06,55.5,55.55,77400.0,41.4941,41.6725,41.2563,41.2934,77400.0
2008-10-02 09:45:00,55.53,55.9,55.51,55.63,108700.0,41.2786,41.5536,41.2637,41.3529,108700.0
2008-10-02 09:50:00,55.61,55.75,55.15,55.21,95400.0,41.338,41.4421,40.9961,41.0407,95400.0
2008-10-02 09:55:00,55.2,55.4,55.17,55.34,75600.0,41.0332,41.1819,41.0109,41.1373,75600.0
2008-10-02 10:00:00,55.33,55.46,55.13,55.2,95900.0,41.1299,41.2265,40.9812,41.0332,95900.0
2008-10-02 10:05:00,55.21,55.26,55.14,55.2,81500.0,41.0407,41.0778,40.9886,41.0332,81500.0
2008-10-02 10:10:00,55.19,55.29,55.04,55.23,125700.0,41.0258,41.1001,40.9143,41.0555,125700.0
2008-10-02 10:15:00,55.24,55.26,55.07,55.22,78100.0,41.063,41.0778,40.9366,41.0481,78100.0
2008-10-02 10:20:00,55.23,55.24,54.9,54.98,92700.0,41.0555,41.063,40.8102,40.8697,92700.0
2008-10-02 10:25:00,54.98,55.1,54.76,55.1,113500.0,40.8697,40.9589,40.7062,40.9589,113500.0
2008-10-02 10:30:00,55.1,55.2,55.01,55.19,47800.0,40.9589,41.0332,40.892,41.0258,47800.0
2008-10-02 10:35:00,55.2,55.46,55.08,55.08,81300.0,41.0332,41.2265,40.944,40.944,81300.0
2008-10-02 10:40:00,55.07,55.16,54.83,55.01,69200.0,40.9366,41.0035,40.7582,40.892,69200.0
2008-10-02 10:45:00,55.0,55.24,54.95,55.0,57100.0,40.8846,41.063,40.8474,40.8846,57100.0
2008-10-02 10:50:00,55.02,55.1,54.97,55.0,79300.0,40.8994,40.9589,40.8623,40.8846,79300.0
2008-10-02 10:55:00,55.01,55.04,54.9,54.93,55600.0,40.892,40.9143,40.8102,40.8325,55600.0
2008-10-02 11:00:00,54.92,54.95,54.82,54.82,61900.0,40.8251,40.8474,40.7508,40.7508,61900.0
2008-10-02 11:05:00,54.82,54.82,54.31,54.4,111800.0,40.7508,40.7508,40.3717,40.4386,111800.0
2008-10-02 11:10:00,54.39,54.51,54.26,54.32,90000.0,40.4311,40.5203,40.3345,40.3791,90000.0
2008-10-02 11:15:00,54.3,54.35,54.01,54.13,239300.0,40.3642,40.4014,40.1487,40.2379,239300.0
2008-10-02 11:20:00,54.14,54.18,54.04,54.08,142500.0,40.2453,40.275,40.171,40.2007,142500.0
2008-10-02 11:25:00,54.08,54.1,53.63,53.66,219800.0,40.2007,40.2156,39.8662,39.8885,219800.0
2008-10-02 11:30:00,53.66,53.84,53.34,53.81,252800.0,39.8885,40.0223,39.6506,40.0,252800.0
2008-10-02 11:35:00,53.82,53.93,53.69,53.69,115400.0,40.0074,40.0892,39.9108,39.9108,115400.0
2008-10-02 11:40:00,53.69,53.86,53.61,53.79,158400.0,39.9108,40.0371,39.8513,39.9851,158400.0
2008-10-02 11:45:00,53.77,54.11,53.77,54.03,91300.0,39.9702,40.223,39.9702,40.1635,91300.0
2008-10-02 11:50:00,54.03,54.15,53.99,54.0,72300.0,40.1635,40.2527,40.1338,40.1412,72300.0
2008-10-02 11:55:00,53.99,54.08,53.86,54.07,64000.0,40.1338,40.2007,40.0371,40.1933,64000.0
2008-10-02 12:00:00,54.08,54.44,54.06,54.4,107500.0,40.2007,40.4683,40.1858,40.4386,107500.0
2008-10-02 12:05:00,54.39,54.48,54.26,54.48,78800.0,40.4311,40.498,40.3345,40.498,78800.0
2008-10-02 12:10:00,54.47,54.56,54.38,54.44,71900.0,40.4906,40.5575,40.4237,40.4683,71900.0
2008-10-02 12:15:00,54.44,54.72,54.43,54.5,67000.0,40.4683,40.6764,40.4609,40.5129,67000.0
2008-10-02 12:20:00,54.49,54.49,54.4,54.43,41900.0,40.5055,40.5055,40.4386,40.4609,41900.0
2008-10-02 12:25:00,54.4,54.44,54.3,54.38,55000.0,40.4386,40.4683,40.3642,40.4237,55000.0
2008-10-02 12:30:00,54.38,54.43,54.25,54.28,49700.0,40.4237,40.4609,40.3271,40.3494,49700.0
2008-10-02 12:35:00,54.27,54.3,54.18,54.2,70900.0,40.3419,40.3642,40.275,40.2899,70900.0
2008-10-02 12:40:00,54.18,54.24,54.01,54.03,60300.0,40.275,40.3196,40.1487,40.1635,60300.0
2008-10-02 12:45:00,54.02,54.07,54.0,54.04,50100.0,40.1561,40.1933,40.1412,40.171,50100.0
2008-10-02 12:50:00,54.03,54.2,54.03,54.11,57600.0,40.1635,40.2899,40.1635,40.223,57600.0
2008-10-02 12:55:00,54.1,54.18,54.01,54.04,60100.0,40.2156,40.275,40.1487,40.171,60100.0
2008-10-02 13:00:00,54.06,54.08,54.0,54.05,72200.0,40.1858,40.2007,40.1412,40.1784,72200.0
2008-10-02 13:05:00,54.03,54.13,53.95,53.97,75000.0,40.1635,40.2379,40.1041,40.1189,75000.0
2008-10-02 13:10:00,53.97,54.02,53.8,53.91,99200.0,40.1189,40.1561,39.9925,40.0743,99200.0
2008-10-02 13:15:00,53.92,53.98,53.79,53.82,88600.0,40.0818,40.1264,39.9851,40.0074,88600.0
2008-10-02 13:20:00,53.84,53.95,53.83,53.88,69700.0,40.0223,40.1041,40.0148,40.052,69700.0
2008-10-02 13:25:00,53.88,54.11,53.86,54.1,53500.0,40.052,40.223,40.0371,40.2156,53500.0
2008-10-02 13:30:00,54.1,54.19,53.95,54.02,64500.0,40.2156,40.2825,40.1041,40.1561,64500.0
2008-10-02 13:35:00,54.01,54.01,53.88,53.92,69100.0,40.1487,40.1487,40.052,40.0818,69100.0
2008-10-02 13:40:00,53.93,54.15,53.9,54.09,83900.0,40.0892,40.2527,40.0669,40.2081,83900.0
2008-10-02 13:45:00,54.1,54.19,53.92,53.98,170500.0,40.2156,40.2825,40.0818,40.1264,170500.0
2008-10-02 13:50:00,53.97,54.0,53.66,53.73,215700.0,40.1189,40.1412,39.8885,39.9405,215700.0
2008-10-02 13:55:00,53.7,54.09,53.66,54.03,62600.0,39.9182,40.2081,39.8885,40.1635,62600.0
2008-10-02 14:00:00,54.03,54.15,53.9,53.97,67100.0,40.1635,40.2527,40.0669,40.1189,67100.0
2008-10-02 14:05:00,53.99,54.09,53.73,53.92,58600.0,40.1338,40.2081,39.9405,40.0818,58600.0
2008-10-02 14:10:00,53.91,54.1,53.9,54.01,48600.0,40.0743,40.2156,40.0669,40.1487,48600.0
2008-10-02 14:15:00,54.02,54.02,53.81,53.87,43900.0,40.1561,40.1561,40.0,40.0446,43900.0
2008-10-02 14:20:00,53.89,54.02,53.77,53.96,53000.0,40.0594,40.1561,39.9702,40.1115,53000.0
2008-10-02 14:25:00,53.96,54.02,53.87,53.88,55000.0,40.1115,40.1561,40.0446,40.052,55000.0
2008-10-02 14:30:00,53.87,53.92,53.6,53.66,69500.0,40.0446,40.0818,39.8439,39.8885,69500.0
2008-10-02 14:35:00,53.67,53.74,53.53,53.69,117100.0,39.8959,39.9479,39.7918,39.9108,117100.0
2008-10-02 14:40:00,53.67,53.82,53.51,53.55,48600.0,39.8959,40.0074,39.777,39.8067,48600.0
2008-10-02 14:45:00,53.55,53.8,53.55,53.72,68200.0,39.8067,39.9925,39.8067,39.9331,68200.0
2008-10-02 14:50:00,53.73,53.81,53.61,53.68,75200.0,39.9405,40.0,39.8513,39.9033,75200.0
2008-10-02 14:55:00,53.68,54.07,53.68,54.0,88700.0,39.9033,40.1933,39.9033,40.1412,88700.0
2008-10-02 15:00:00,53.99,54.03,53.75,53.78,53700.0,40.1338,40.1635,39.9554,39.9777,53700.0
2008-10-02 15:05:00,53.79,53.97,53.7,53.7,64700.0,39.9851,40.1189,39.9182,39.9182,64700.0
2008-10-02 15:10:00,53.71,53.78,53.71,53.74,50100.0,39.9256,39.9777,39.9256,39.9479,50100.0
2008-10-02 15:15:00,53.72,53.74,53.5,53.55,99600.0,39.9331,39.9479,39.7695,39.8067,99600.0
2008-10-02 15:20:00,53.54,53.78,53.53,53.78,76000.0,39.7993,39.9777,39.7918,39.9777,76000.0
2008-10-02 15:25:00,53.78,53.78,53.5,53.59,108000.0,39.9777,39.9777,39.7695,39.8364,108000.0
2008-10-02 15:30:00,53.58,53.84,53.5,53.72,107900.0,39.829,40.0223,39.7695,39.9331,107900.0
2008-10-02 15:35:00,53.72,53.76,53.51,53.59,105700.0,39.9331,39.9628,39.777,39.8364,105700.0
2008-10-02 15:40:00,53.59,53.76,53.5,53.62,215600.0,39.8364,39.9628,39.7695,39.8587,215600.0
2008-10-02 15:45:00,53.6,53.61,53.36,53.43,158800.0,39.8439,39.8513,39.6655,39.7175,158800.0
2008-10-02 15:50:00,53.43,53.91,53.42,53.75,308700.0,39.7175,40.0743,39.7101,39.9554,308700.0
2008-10-02 15:55:00,53.75,53.78,53.56,53.62,253000.0,39.9554,39.9777,39.8141,39.8587,253000.0
2008-10-03 09:30:00,54.0,54.71,54.0,54.53,125300.0,40.1412,40.669,40.1412,40.5352,125300.0
2008-10-03 09:35:00,54.53,54.55,54.23,54.38,83700.0,40.5352,40.5501,40.3122,40.4237,83700.0
2008-10-03 09:40:00,54.39,54.75,54.35,54.67,113600.0,40.4311,40.6987,40.4014,40.6393,113600.0
2008-10-03 09:45:00,54.67,55.0,54.66,54.87,105300.0,40.6393,40.8846,40.6318,40.7879,105300.0
2008-10-03 09:50:00,54.88,54.9,54.53,54.58,93200.0,40.7954,40.8102,40.5352,40.5724,93200.0
2008-10-03 09:55:00,54.6,54.66,54.5,54.63,116200.0,40.5872,40.6318,40.5129,40.6095,116200.0
2008-10-03 10:00:00,54.63,54.86,54.5,54.58,69200.0,40.6095,40.7805,40.5129,40.5724,69200.0
2008-10-03 10:05:00,54.6,54.65,54.51,54.52,76400.0,40.5872,40.6244,40.5203,40.5278,76400.0
2008-10-03 10:10:00,54.53,54.63,54.4,54.6,104900.0,40.5352,40.6095,40.4386,40.5872,104900.0
2008-10-03 10:15:00,54.58,54.7,54.46,54.7,146000.0,40.5724,40.6616,40.4832,40.6616,146000.0
2008-10-03 10:20:00,54.68,54.95,54.63,54.68,54000.0,40.6467,40.8474,40.6095,40.6467,54000.0
2008-10-03 10:25:00,54.68,54.7,54.59,54.7,42900.0,40.6467,40.6616,40.5798,40.6616,42900.0
2008-10-03 10:30:00,54.7,54.88,54.65,54.88,68000.0,40.6616,40.7954,40.6244,40.7954,68000.0
2008-10-03 10:35:00,54.9,54.98,54.82,54.96,46300.0,40.8102,40.8697,40.7508,40.8548,46300.0
2008-10-03 10:40:00,54.95,54.96,54.88,54.91,64700.0,40.8474,40.8548,40.7954,40.8177,64700.0
2008-10-03 10:45:00,54.91,54.98,54.9,54.98,48700.0,40.8177,40.8697,40.8102,40.8697,48700.0
2008-10-03 10:50:00,54.97,55.32,54.95,55.29,92100.0,40.8623,41.1224,40.8474,41.1001,92100.0
2008-10-03 10:55:00,55.32,55.37,55.26,55.32,63700.0,41.1224,41.1596,41.0778,41.1224,63700.0
2008-10-03 11:00:00,55.32,55.57,55.32,55.36,76600.0,41.1224,41.3083,41.1224,41.1522,76600.0
2008-10-03 11:05:00,55.34,55.34,55.17,55.26,36000.0,41.1373,41.1373,41.0109,41.0778,36000.0
2008-10-03 11:10:00,55.28,55.42,55.2,55.2,38700.0,41.0927,41.1968,41.0332,41.0332,38700.0
2008-10-03 11:15:00,55.21,55.39,55.13,55.15,44600.0,41.0407,41.1745,40.9812,40.9961,44600.0
2008-10-03 11:20:00,55.12,55.17,55.05,55.1,30500.0,40.9738,41.0109,40.9217,40.9589,30500.0
2008-10-03 11:25:00,55.11,55.13,55.0,55.05,21500.0,40.9663,40.9812,40.8846,40.9217,21500.0
2008-10-03 11:30:00,55.08,55.18,55.08,55.13,26800.0,40.944,41.0184,40.944,40.9812,26800.0
2008-10-03 11:35:00,55.14,55.19,55.08,55.15,34300.0,40.9886,41.0258,40.944,40.9961,34300.0
2008-10-03 11:40:00,55.16,55.19,55.0,55.05,27600.0,41.0035,41.0258,40.8846,40.9217,27600.0
2008-10-03 11:45:00,55.03,55.05,54.92,54.95,61100.0,40.9069,40.9217,40.8251,40.8474,61100.0
2008-10-03 11:50:00,54.95,54.96,54.76,54.83,90700.0,40.8474,40.8548,40.7062,40.7582,90700.0
2008-10-03 11:55:00,54.84,54.9,54.8,54.88,60800.0,40.7656,40.8102,40.7359,40.7954,60800.0
2008-10-03 12:00:00,54.86,55.02,54.79,55.0,49300.0,40.7805,40.8994,40.7285,40.8846,49300.0
2008-10-03 12:05:00,55.01,55.01,54.74,54.8,29700.0,40.892,40.892,40.6913,40.7359,29700.0
2008-10-03 12:10:00,54.79,54.84,54.78,54.79,25300.0,40.7285,40.7656,40.721,40.7285,25300.0
2008-10-03 12:15:00,54.79,54.85,54.7,54.78,31500.0,40.7285,40.7731,40.6616,40.721,31500.0
2008-10-03 12:20:00,54.79,54.83,54.57,54.58,65400.0,40.7285,40.7582,40.5649,40.5724,65400.0
2008-10-03 12:25:00,54.58,54.69,54.47,54.69,47300.0,40.5724,40.6541,40.4906,40.6541,47300.0
2008-10-03 12:30:00,54.7,54.96,54.7,54.96,48500.0,40.6616,40.8548,40.6616,40.8548,48500.0
2008-10-03 12:35:00,54.96,55.1,54.93,55.1,38700.0,40.8548,40.9589,40.8325,40.9589,38700.0
2008-10-03 12:40:00,55.09,55.49,55.03,55.35,64900.0,40.9515,41.2488,40.9069,41.1447,64900.0
2008-10-03 12:45:00,55.35,55.78,55.33,55.78,142200.0,41.1447,41.4644,41.1299,41.4644,142200.0
2008-10-03 12:50:00,55.78,55.79,55.5,55.78,151500.0,41.4644,41.4718,41.2563,41.4644,151500.0
2008-10-03 12:55:00,55.76,56.06,55.75,55.98,150500.0,41.4495,41.6725,41.4421,41.6131,150500.0
2008-10-03 13:00:00,55.99,56.02,55.69,55.82,56400.0,41.6205,41.6428,41.3975,41.4941,56400.0
2008-10-03 13:05:00,55.82,56.34,55.76,56.19,131300.0,41.4941,41.8807,41.4495,41.7692,131300.0
2008-10-03 13:10:00,56.17,56.24,55.71,56.03,124800.0,41.7543,41.8063,41.4124,41.6502,124800.0
2008-10-03 13:15:00,56.05,56.15,55.75,56.11,115000.0,41.6651,41.7394,41.4421,41.7097,115000.0
2008-10-03 13:20:00,56.12,56.4,55.72,55.81,161600.0,41.7171,41.9253,41.4198,41.4867,161600.0
2008-10-03 13:25:00,55.8,56.14,55.48,55.55,132100.0,41.4793,41.732,41.2414,41.2934,132100.0
2008-10-03 13:30:00,55.55,55.6,55.01,55.35,139700.0,41.2934,41.3306,40.892,41.1447,139700.0
2008-10-03 13:35:00,55.34,55.54,55.1,55.35,147300.0,41.1373,41.286,40.9589,41.1447,147300.0
2008-10-03 13:40:00,55.35,55.4,54.81,54.88,106700.0,41.1447,41.1819,40.7433,40.7954,106700.0
2008-10-03 13:45:00,54.88,55.3,54.8,55.22,109600.0,40.7954,41.1076,40.7359,41.0481,109600.0
2008-10-03 13:50:00,55.22,55.63,54.9,54.94,139700.0,41.0481,41.3529,40.8102,40.84,139700.0
2008-10-03 13:55:00,54.91,55.11,54.87,54.92,119200.0,40.8177,40.9663,40.7879,40.8251,119200.0
2008-10-03 14:00:00,54.95,55.14,54.8,55.01,98700.0,40.8474,40.9886,40.7359,40.892,98700.0
2008-10-03 14:05:00,55.01,55.09,54.77,54.97,86000.0,40.892,40.9515,40.7136,40.8623,86000.0
2008-10-03 14:10:00,54.96,55.19,54.9,54.95,69800.0,40.8548,41.0258,40.8102,40.8474,69800.0
2008-10-03 14:15:00,54.95,54.98,54.8,54.84,61800.0,40.8474,40.8697,40.7359,40.7656,61800.0
2008-10-03 14:20:00,54.82,54.87,54.6,54.67,111400.0,40.7508,40.7879,40.5872,40.6393,111400.0
2008-10-03 14:25:00,54.68,54.7,54.26,54.35,117300.0,40.6467,40.6616,40.3345,40.4014,117300.0
2008-10-03 14:30:00,54.38,54.47,54.15,54.33,104400.0,40.4237,40.4906,40.2527,40.3865,104400.0
2008-10-03 14:35:00,54.33,54.54,54.33,54.45,92400.0,40.3865,40.5426,40.3865,40.4757,92400.0
2008-10-03 14:40:00,54.45,54.48,54.24,54.33,61600.0,40.4757,40.498,40.3196,40.3865,61600.0
2008-10-03 14:45:00,54.33,54.41,54.07,54.3,78100.0,40.3865,40.446,40.1933,40.3642,78100.0
2008-10-03 14:50:00,54.3,54.47,54.26,54.38,65000.0,40.3642,40.4906,40.3345,40.4237,65000.0
2008-10-03 14:55:00,54.38,54.57,54.31,54.51,89800.0,40.4237,40.5649,40.3717,40.5203,89800.0
2008-10-03 15:00:00,54.53,54.55,54.26,54.48,209600.0,40.5352,40.5501,40.3345,40.498,209600.0
2008-10-03 15:05:00,54.48,54.52,54.27,54.33,60500.0,40.498,40.5278,40.3419,40.3865,60500.0
2008-10-03 15:10:00,54.35,54.42,54.21,54.3,51300.0,40.4014,40.4534,40.2973,40.3642,51300.0
2008-10-03 15:15:00,54.31,54.43,54.11,54.22,67200.0,40.3717,40.4609,40.223,40.3048,67200.0
2008-10-03 15:20:00,54.18,54.33,54.11,54.15,59100.0,40.275,40.3865,40.223,40.2527,59100.0
2008-10-03 15:25:00,54.15,54.32,54.01,54.23,79100.0,40.2527,40.3791,40.1487,40.3122,79100.0
2008-10-03 15:30:00,54.26,54.52,54.24,54.25,107000.0,40.3345,40.5278,40.3196,40.3271,107000.0
2008-10-03 15:35:00,54.23,54.28,54.02,54.13,77500.0,40.3122,40.3494,40.1561,40.2379,77500.0
2008-10-03 15:40:00,54.13,54.14,53.84,54.0,147800.0,40.2379,40.2453,40.0223,40.1412,147800.0
2008-10-03 15:45:00,54.0,54.15,53.95,54.05,172800.0,40.1412,40.2527,40.1041,40.1784,172800.0
2008-10-03 15:50:00,54.07,54.11,53.93,53.96,139300.0,40.1933,40.223,40.0892,40.1115,139300.0
2008-10-03 15:55:00,53.94,54.04,53.76,53.9,191300.0,40.0966,40.171,39.9628,40.0669,191300.0
2008-10-06 09:30:00,51.77,52.58,51.5,52.54,328800.0,38.4835,39.0857,38.2828,39.0559,328800.0
2008-10-06 09:35:00,52.56,52.94,51.8,52.81,189500.0,39.0708,39.3533,38.5058,39.2566,189500.0
2008-10-06 09:40:00,52.79,53.0,52.16,52.23,168200.0,39.2418,39.3979,38.7734,38.8255,168200.0
2008-10-06 09:45:00,52.18,52.51,51.8,51.96,162500.0,38.7883,39.0336,38.5058,38.6248,162500.0
2008-10-06 09:50:00,51.97,52.24,51.9,51.97,184700.0,38.6322,38.8329,38.5802,38.6322,184700.0
2008-10-06 09:55:00,51.97,52.05,51.49,51.58,111600.0,38.6322,38.6917,38.2754,38.3423,111600.0
2008-10-06 10:00:00,51.62,51.63,51.14,51.14,156400.0,38.372,38.3795,38.0152,38.0152,156400.0
2008-10-06 10:05:00,51.21,51.46,51.05,51.33,162300.0,38.0673,38.2531,37.9483,38.1565,162300.0
2008-10-06 10:10:00,51.4,51.46,51.12,51.19,93700.0,38.2085,38.2531,38.0004,38.0524,93700.0
2008-10-06 10:15:00,51.19,51.29,50.6,50.8,157700.0,38.0524,38.1267,37.6138,37.7625,157700.0
2008-10-06 10:20:00,50.8,50.99,50.73,50.74,130400.0,37.7625,37.9037,37.7104,37.7179,130400.0
2008-10-06 10:25:00,50.76,50.84,50.62,50.74,93800.0,37.7327,37.7922,37.6287,37.7179,93800.0
2008-10-06 10:30:00,50.72,50.76,50.57,50.63,114900.0,37.703,37.7327,37.5915,37.6361,114900.0
2008-10-06 10:35:00,50.61,50.67,50.1,50.15,182100.0,37.6212,37.6658,37.2421,37.2793,182100.0
2008-10-06 10:40:00,50.15,50.2,49.31,49.47,302900.0,37.2793,37.3165,36.6549,36.7738,302900.0
2008-10-06 10:45:00,49.48,49.89,49.21,49.65,260600.0,36.7813,37.086,36.5805,36.9076,260600.0
2008-10-06 10:50:00,49.7,49.74,49.39,49.72,177700.0,36.9448,36.9745,36.7143,36.9597,177700.0
2008-10-06 10:55:00,49.72,49.92,49.6,49.77,138600.0,36.9597,37.1083,36.8705,36.9968,138600.0
2008-10-06 11:00:00,49.8,50.09,49.67,50.09,164300.0,37.0191,37.2347,36.9225,37.2347,164300.0
2008-10-06 11:05:00,50.09,50.52,50.0,50.52,109200.0,37.2347,37.5543,37.1678,37.5543,109200.0
2008-10-06 11:10:00,50.52,50.74,50.17,50.19,181700.0,37.5543,37.7179,37.2942,37.309,181700.0
2008-10-06 11:15:00,50.18,50.51,50.16,50.51,69100.0,37.3016,37.5469,37.2867,37.5469,69100.0
2008-10-06 11:20:00,50.47,50.47,50.04,50.31,89900.0,37.5172,37.5172,37.1975,37.3982,89900.0
2008-10-06 11:25:00,50.33,50.66,50.12,50.25,75700.0,37.4131,37.6584,37.257,37.3536,75700.0
2008-10-06 11:30:00,50.27,50.33,50.0,50.07,67500.0,37.3685,37.4131,37.1678,37.2198,67500.0
2008-10-06 11:35:00,50.07,50.19,49.95,50.01,71000.0,37.2198,37.309,37.1306,37.1752,71000.0
2008-10-06 11:40:00,50.0,50.01,49.78,49.91,64300.0,37.1678,37.1752,37.0043,37.1009,64300.0
2008-10-06 11:45:00,49.91,50.0,49.67,49.68,77700.0,37.1009,37.1678,36.9225,36.9299,77700.0
2008-10-06 11:50:00,49.68,49.72,49.51,49.62,73300.0,36.9299,36.9597,36.8036,36.8853,73300.0
2008-10-06 11:55:00,49.62,50.08,49.57,49.87,154700.0,36.8853,37.2273,36.8482,37.0712,154700.0
2008-10-06 12:00:00,49.89,50.21,49.86,50.06,75400.0,37.086,37.3239,37.0637,37.2124,75400.0
2008-10-06 12:05:00,50.08,50.13,49.8,49.83,67600.0,37.2273,37.2644,37.0191,37.0414,67600.0
2008-10-06 12:10:00,49.84,49.96,49.65,49.82,63100.0,37.0489,37.1381,36.9076,37.034,63100.0
2008-10-06 12:15:00,49.84,49.84,49.59,49.81,61400.0,37.0489,37.0489,36.863,37.0266,61400.0
2008-10-06 12:20:00,49.8,49.9,49.7,49.82,56800.0,37.0191,37.0935,36.9448,37.034,56800.0
2008-10-06 12:25:00,49.79,49.81,49.51,49.58,81100.0,37.0117,37.0266,36.8036,36.8556,81100.0
2008-10-06 12:30:00,49.59,49.85,49.52,49.7,53300.0,36.863,37.0563,36.811,36.9448,53300.0
2008-10-06 12:35:00,49.7,49.73,49.55,49.55,64400.0,36.9448,36.9671,36.8333,36.8333,64400.0
2008-10-06 12:40:00,49.55,49.71,49.51,49.67,60100.0,36.8333,36.9522,36.8036,36.9225,60100.0
2008-10-06 12:45:00,49.66,49.72,49.54,49.69,77300.0,36.9151,36.9597,36.8259,36.9374,77300.0
2008-10-06 12:50:00,49.69,49.85,49.52,49.52,83100.0,36.9374,37.0563,36.811,36.811,83100.0
2008-10-06 12:55:00,49.55,49.67,49.51,49.54,69000.0,36.8333,36.9225,36.8036,36.8259,69000.0
2008-10-06 13:00:00,49.53,49.59,49.25,49.48,137100.0,36.8184,36.863,36.6103,36.7813,137100.0
2008-10-06 13:05:00,49.49,49.64,49.38,49.43,91400.0,36.7887,36.9002,36.7069,36.7441,91400.0
2008-10-06 13:10:00,49.43,49.55,49.4,49.44,60300.0,36.7441,36.8333,36.7218,36.7515,60300.0
2008-10-06 13:15:00,49.44,49.7,49.41,49.48,84300.0,36.7515,36.9448,36.7292,36.7813,84300.0
2008-10-06 13:20:00,49.46,49.84,49.44,49.78,87700.0,36.7664,37.0489,36.7515,37.0043,87700.0
2008-10-06 13:25:00,49.78,49.93,49.67,49.69,54900.0,37.0043,37.1158,36.9225,36.9374,54900.0
2008-10-06 13:30:00,49.7,49.75,49.47,49.52,63900.0,36.9448,36.982,36.7738,36.811,63900.0
2008-10-06 13:35:00,49.52,49.56,49.35,49.38,89100.0,36.811,36.8407,36.6846,36.7069,89100.0
2008-10-06 13:40:00,49.39,49.51,49.28,49.36,139900.0,36.7143,36.8036,36.6326,36.692,139900.0
2008-10-06 13:45:00,49.37,49.38,49.07,49.12,143400.0,36.6995,36.7069,36.4765,36.5136,143400.0
2008-10-06 13:50:00,49.13,49.41,49.02,49.35,93300.0,36.5211,36.7292,36.4393,36.6846,93300.0
2008-10-06 13:55:00,49.35,49.51,49.26,49.29,76200.0,36.6846,36.8036,36.6177,36.64,76200.0
2008-10-06 14:00:00,49.25,49.3,49.02,49.06,106000.0,36.6103,36.6474,36.4393,36.469,106000.0
2008-10-06 14:05:00,49.08,49.36,49.0,49.12,155800.0,36.4839,36.692,36.4244,36.5136,155800.0
2008-10-06 14:10:00,49.11,49.28,49.01,49.08,108500.0,36.5062,36.6326,36.4319,36.4839,108500.0
2008-10-06 14:15:00,49.09,49.34,48.77,48.86,201100.0,36.4913,36.6772,36.2535,36.3204,201100.0
2008-10-06 14:20:00,48.85,48.95,48.51,48.53,143600.0,36.3129,36.3873,36.0602,36.0751,143600.0
2008-10-06 14:25:00,48.53,48.72,48.43,48.5,197700.0,36.0751,36.2163,36.0007,36.0528,197700.0
2008-10-06 14:30:00,48.5,48.57,48.1,48.21,239800.0,36.0528,36.1048,35.7554,35.8372,239800.0
2008-10-06 14:35:00,48.25,48.48,48.16,48.22,202800.0,35.8669,36.0379,35.8,35.8446,202800.0
2008-10-06 14:40:00,48.23,48.24,47.88,48.0,268900.0,35.8521,35.8595,35.5919,35.6811,268900.0
2008-10-06 14:45:00,48.01,48.3,47.91,48.14,118900.0,35.6885,35.9041,35.6142,35.7852,118900.0
2008-10-06 14:50:00,48.16,48.48,48.1,48.45,101900.0,35.8,36.0379,35.7554,36.0156,101900.0
2008-10-06 14:55:00,48.46,48.6,48.31,48.47,123500.0,36.023,36.1271,35.9115,36.0305,123500.0
2008-10-06 15:00:00,48.49,48.6,48.18,48.46,153200.0,36.0453,36.1271,35.8149,36.023,153200.0
2008-10-06 15:05:00,48.46,48.85,48.43,48.67,175900.0,36.023,36.3129,36.0007,36.1791,175900.0
2008-10-06 15:10:00,48.66,49.13,48.54,49.1,183500.0,36.1717,36.5211,36.0825,36.4988,183500.0
2008-10-06 15:15:00,49.1,49.64,49.0,49.53,221800.0,36.4988,36.9002,36.4244,36.8184,221800.0
2008-10-06 15:20:00,49.59,49.78,49.25,49.25,198800.0,36.863,37.0043,36.6103,36.6103,198800.0
2008-10-06 15:25:00,49.26,50.17,49.2,49.87,289600.0,36.6177,37.2942,36.5731,37.0712,289600.0
2008-10-06 15:30:00,49.88,50.23,49.72,49.79,315500.0,37.0786,37.3388,36.9597,37.0117,315500.0
2008-10-06 15:35:00,49.78,50.02,49.42,49.52,240000.0,37.0043,37.1827,36.7366,36.811,240000.0
2008-10-06 15:40:00,49.49,49.84,49.15,49.79,214700.0,36.7887,37.0489,36.5359,37.0117,214700.0
2008-10-06 15:45:00,49.8,50.24,49.52,50.24,300000.0,37.0191,37.3462,36.811,37.3462,300000.0
2008-10-06 15:50:00,50.23,51.1,50.15,51.1,483400.0,37.3388,37.9855,37.2793,37.9855,483400.0
2008-10-06 15:55:00,51.1,51.67,50.99,51.3,504300.0,37.9855,38.4092,37.9037,38.1342,504300.0
2008-10-07 09:30:00,51.74,51.8,50.77,51.15,166700.0,38.4612,38.5058,37.7402,38.0227,166700.0
2008-10-07 09:35:00,51.14,51.4,51.02,51.36,126800.0,38.0152,38.2085,37.926,38.1788,126800.0
2008-10-07 09:40:00,51.39,52.56,51.13,52.26,203100.0,38.2011,39.0708,38.0078,38.8478,203100.0
2008-10-07 09:45:00,52.22,52.22,51.67,52.09,139100.0,38.818,38.818,38.4092,38.7214,139100.0
2008-10-07 09:50:00,52.08,52.23,51.98,52.07,134400.0,38.714,38.8255,38.6396,38.7065,134400.0
2008-10-07 09:55:00,52.05,52.3,51.5,52.29,170800.0,38.6917,38.8775,38.2828,38.8701,170800.0
2008-10-07 10:00:00,52.29,52.55,51.67,51.82,211500.0,38.8701,39.0634,38.4092,38.5207,211500.0
2008-10-07 10:05:00,51.82,51.93,51.27,51.46,169600.0,38.5207,38.6025,38.1119,38.2531,169600.0
2008-10-07 10:10:00,51.45,51.71,51.09,51.52,169400.0,38.2457,38.4389,37.9781,38.2977,169400.0
2008-10-07 10:15:00,51.55,51.68,51.4,51.47,113900.0,38.32,38.4166,38.2085,38.2605,113900.0
2008-10-07 10:20:00,51.56,51.56,51.04,51.23,134400.0,38.3274,38.3274,37.9409,38.0821,134400.0
2008-10-07 10:25:00,51.22,51.48,51.16,51.36,165800.0,38.0747,38.268,38.0301,38.1788,165800.0
2008-10-07 10:30:00,51.37,51.59,51.28,51.37,130500.0,38.1862,38.3497,38.1193,38.1862,130500.0
2008-10-07 10:35:00,51.35,51.37,51.1,51.16,135500.0,38.1713,38.1862,37.9855,38.0301,135500.0
2008-10-07 10:40:00,51.18,51.27,51.02,51.11,98600.0,38.045,38.1119,37.926,37.9929,98600.0
2008-10-07 10:45:00,51.11,51.35,51.06,51.17,71500.0,37.9929,38.1713,37.9558,38.0375,71500.0
2008-10-07 10:50:00,51.15,51.15,50.71,50.88,134200.0,38.0227,38.0227,37.6956,37.8219,134200.0
2008-10-07 10:55:00,50.89,51.04,50.73,51.03,147200.0,37.8294,37.9409,37.7104,37.9335,147200.0
2008-10-07 11:00:00,51.0,51.11,50.6,50.63,104700.0,37.9112,37.9929,37.6138,37.6361,104700.0
2008-10-07 11:05:00,50.62,50.75,50.47,50.59,85800.0,37.6287,37.7253,37.5172,37.6064,85800.0
2008-10-07 11:10:00,50.59,50.75,50.5,50.68,79500.0,37.6064,37.7253,37.5395,37.6733,79500.0
2008-10-07 11:15:00,50.69,50.73,50.31,50.36,94100.0,37.6807,37.7104,37.3982,37.4354,94100.0
2008-10-07 11:20:00,50.35,50.4,49.92,50.21,146900.0,37.428,37.4651,37.1083,37.3239,146900.0
2008-10-07 11:25:00,50.22,50.46,50.2,50.28,82500.0,37.3313,37.5097,37.3165,37.3759,82500.0
2008-10-07 11:30:00,50.3,50.6,50.28,50.34,89200.0,37.3908,37.6138,37.3759,37.4205,89200.0
2008-10-07 11:35:00,50.38,50.75,50.33,50.4,74500.0,37.4503,37.7253,37.4131,37.4651,74500.0
2008-10-07 11:40:00,50.4,50.7,50.31,50.7,74700.0,37.4651,37.6881,37.3982,37.6881,74700.0
2008-10-07 11:45:00,50.67,50.8,50.54,50.67,86600.0,37.6658,37.7625,37.5692,37.6658,86600.0
2008-10-07 11:50:00,50.67,50.81,50.57,50.62,100000.0,37.6658,37.7699,37.5915,37.6287,100000.0
2008-10-07 11:55:00,50.62,50.67,50.3,50.51,58100.0,37.6287,37.6658,37.3908,37.5469,58100.0
2008-10-07 12:00:00,50.51,50.51,50.04,50.08,72700.0,37.5469,37.5469,37.1975,37.2273,72700.0
2008-10-07 12:05:00,50.09,50.19,50.0,50.15,93700.0,37.2347,37.309,37.1678,37.2793,93700.0
2008-10-07 12:10:00,50.15,50.46,50.15,50.45,64800.0,37.2793,37.5097,37.2793,37.5023,64800.0
2008-10-07 12:15:00,50.46,50.74,50.44,50.65,61900.0,37.5097,37.7179,37.4949,37.651,61900.0
2008-10-07 12:20:00,50.64,50.77,50.26,50.31,64800.0,37.6435,37.7402,37.3611,37.3982,64800.0
2008-10-07 12:25:00,50.31,50.31,50.06,50.15,77900.0,37.3982,37.3982,37.2124,37.2793,77900.0
2008-10-07 12:30:00,50.15,50.34,50.14,50.28,72000.0,37.2793,37.4205,37.2719,37.3759,72000.0
2008-10-07 12:35:00,50.28,50.33,49.89,49.92,80400.0,37.3759,37.4131,37.086,37.1083,80400.0
2008-10-07 12:40:00,49.92,50.04,49.87,49.92,91900.0,37.1083,37.1975,37.0712,37.1083,91900.0
2008-10-07 12:45:00,49.91,49.98,49.5,49.57,140100.0,37.1009,37.1529,36.7961,36.8482,140100.0
2008-10-07 12:50:00,49.56,49.86,49.55,49.86,86900.0,36.8407,37.0637,36.8333,37.0637,86900.0
2008-10-07 12:55:00,49.85,50.23,49.84,50.01,96400.0,37.0563,37.3388,37.0489,37.1752,96400.0
2008-10-07 13:00:00,50.01,50.37,50.0,50.24,62900.0,37.1752,37.4428,37.1678,37.3462,62900.0
2008-10-07 13:05:00,50.24,50.51,50.18,50.32,93900.0,37.3462,37.5469,37.3016,37.4057,93900.0
2008-10-07 13:10:00,50.31,50.56,50.18,50.24,68300.0,37.3982,37.5841,37.3016,37.3462,68300.0
2008-10-07 13:15:00,50.28,50.3,50.0,50.22,69100.0,37.3759,37.3908,37.1678,37.3313,69100.0
2008-10-07 13:20:00,50.24,50.3,49.81,50.11,75900.0,37.3462,37.3908,37.0266,37.2496,75900.0
2008-10-07 13:25:00,50.12,50.12,49.65,49.89,82400.0,37.257,37.257,36.9076,37.086,82400.0
2008-10-07 13:30:00,49.89,50.23,49.83,50.02,85700.0,37.086,37.3388,37.0414,37.1827,85700.0
2008-10-07 13:35:00,49.99,50.29,49.87,50.22,77100.0,37.1604,37.3834,37.0712,37.3313,77100.0
2008-10-07 13:40:00,50.24,50.26,49.75,49.76,150300.0,37.3462,37.3611,36.982,36.9894,150300.0
2008-10-07 13:45:00,49.75,49.82,49.35,49.49,104300.0,36.982,37.034,36.6846,36.7887,104300.0
2008-10-07 13:50:00,49.45,49.69,49.22,49.46,102300.0,36.7589,36.9374,36.588,36.7664,102300.0
2008-10-07 13:55:00,49.46,49.63,49.2,49.27,92400.0,36.7664,36.8928,36.5731,36.6251,92400.0
2008-10-07 14:00:00,49.25,49.58,49.21,49.43,96800.0,36.6103,36.8556,36.5805,36.7441,96800.0
2008-10-07 14:05:00,49.43,49.52,49.21,49.47,86700.0,36.7441,36.811,36.5805,36.7738,86700.0
2008-10-07 14:10:00,49.46,49.64,49.02,49.51,120100.0,36.7664,36.9002,36.4393,36.8036,120100.0
2008-10-07 14:15:00,49.55,49.84,49.14,49.77,158700.0,36.8333,37.0489,36.5285,36.9968,158700.0
2008-10-07 14:20:00,49.75,50.13,49.71,49.84,161900.0,36.982,37.2644,36.9522,37.0489,161900.0
2008-10-07 14:25:00,49.84,50.09,49.71,49.99,136800.0,37.0489,37.2347,36.9522,37.1604,136800.0
2008-10-07 14:30:00,49.99,50.33,49.81,49.88,144700.0,37.1604,37.4131,37.0266,37.0786,144700.0
2008-10-07 14:35:00,49.86,50.16,49.83,49.96,106200.0,37.0637,37.2867,37.0414,37.1381,106200.0
2008-10-07 14:40:00,49.96,50.18,49.85,49.87,99600.0,37.1381,37.3016,37.0563,37.0712,99600.0
2008-10-07 14:45:00,49.86,50.21,49.83,49.97,129900.0,37.0637,37.3239,37.0414,37.1455,129900.0
2008-10-07 14:50:00,49.98,50.15,49.86,49.96,88400.0,37.1529,37.2793,37.0637,37.1381,88400.0
2008-10-07 14:55:00,49.97,50.03,49.78,49.86,147100.0,37.1455,37.1901,37.0043,37.0637,147100.0
2008-10-07 15:00:00,49.87,49.94,49.75,49.88,138800.0,37.0712,37.1232,36.982,37.0786,138800.0
2008-10-07 15:05:00,49.88,49.91,49.75,49.91,121500.0,37.0786,37.1009,36.982,37.1009,121500.0
2008-10-07 15:10:00,49.91,50.28,49.83,50.05,87600.0,37.1009,37.3759,37.0414,37.205,87600.0
2008-10-07 15:15:00,50.03,50.23,49.68,49.8,188900.0,37.1901,37.3388,36.9299,37.0191,188900.0
2008-10-07 15:20:00,49.81,49.91,49.53,49.59,164700.0,37.0266,37.1009,36.8184,36.863,164700.0
2008-10-07 15:25:00,49.59,49.95,49.56,49.93,143600.0,36.863,37.1306,36.8407,37.1158,143600.0
2008-10-07 15:30:00,49.94,50.2,49.79,50.02,260000.0,37.1232,37.3165,37.0117,37.1827,260000.0
2008-10-07 15:35:00,50.02,50.12,49.8,49.85,216100.0,37.1827,37.257,37.0191,37.0563,216100.0
2008-10-07 15:40:00,49.84,49.86,49.64,49.64,298100.0,37.0489,37.0637,36.9002,36.9002,298100.0
2008-10-07 15:45:00,49.64,49.65,49.41,49.5,278700.0,36.9002,36.9076,36.7292,36.7961,278700.0
2008-10-07 15:50:00,49.49,49.56,49.1,49.41,259500.0,36.7887,36.8407,36.4988,36.7292,259500.0
2008-10-07 15:55:00,49.41,49.43,48.71,49.13,470200.0,36.7292,36.7441,36.2089,36.5211,470200.0
2008-10-08 09:30:00,48.49,49.76,48.07,49.6,340100.0,36.0453,36.9894,35.7331,36.8705,340100.0
2008-10-08 09:35:00,49.6,49.93,48.89,49.88,167200.0,36.8705,37.1158,36.3427,37.0786,167200.0
2008-10-08 09:40:00,49.79,50.0,49.4,49.46,228000.0,37.0117,37.1678,36.7218,36.7664,228000.0
2008-10-08 09:45:00,49.53,49.75,49.1,49.58,194800.0,36.8184,36.982,36.4988,36.8556,194800.0
2008-10-08 09:50:00,49.58,49.84,49.04,49.2,234000.0,36.8556,37.0489,36.4542,36.5731,234000.0
2008-10-08 09:55:00,49.18,49.57,49.1,49.32,207200.0,36.5582,36.8482,36.4988,36.6623,207200.0
2008-10-08 10:00:00,49.33,49.6,49.12,49.6,235300.0,36.6697,36.8705,36.5136,36.8705,235300.0
2008-10-08 10:05:00,49.57,49.69,49.2,49.22,142600.0,36.8482,36.9374,36.5731,36.588,142600.0
2008-10-08 10:10:00,49.22,49.46,49.09,49.25,132000.0,36.588,36.7664,36.4913,36.6103,132000.0
2008-10-08 10:15:00,49.23,49.27,48.5,48.56,117700.0,36.5954,36.6251,36.0528,36.0974,117700.0
2008-10-08 10:20:00,48.57,48.57,48.06,48.34,170900.0,36.1048,36.1048,35.7257,35.9338,170900.0
2008-10-08 10:25:00,48.37,48.38,48.01,48.19,122800.0,35.9561,35.9636,35.6885,35.8223,122800.0
2008-10-08 10:30:00,48.19,48.49,48.0,48.06,193900.0,35.8223,36.0453,35.6811,35.7257,193900.0
2008-10-08 10:35:00,48.12,48.6,47.84,48.39,150200.0,35.7703,36.1271,35.5621,35.971,150200.0
2008-10-08 10:40:00,48.38,48.65,47.62,47.62,131000.0,35.9636,36.1643,35.3986,35.3986,131000.0
2008-10-08 10:45:00,47.62,47.95,47.55,47.83,123900.0,35.3986,35.6439,35.3466,35.5547,123900.0
2008-10-08 10:50:00,47.8,47.98,47.76,47.88,173700.0,35.5324,35.6662,35.5027,35.5919,173700.0
2008-10-08 10:55:00,47.87,48.52,47.85,48.4,167200.0,35.5844,36.0676,35.5696,35.9784,167200.0
2008-10-08 11:00:00,48.4,48.49,47.87,48.39,116700.0,35.9784,36.0453,35.5844,35.971,116700.0
2008-10-08 11:05:00,48.38,48.52,48.07,48.38,106000.0,35.9636,36.0676,35.7331,35.9636,106000.0
2008-10-08 11:10:00,48.37,48.49,48.18,48.47,139000.0,35.9561,36.0453,35.8149,36.0305,139000.0
2008-10-08 11:15:00,48.47,48.9,48.44,48.9,149000.0,36.0305,36.3501,36.0082,36.3501,149000.0
2008-10-08 11:20:00,48.88,49.15,48.88,49.08,139100.0,36.3352,36.5359,36.3352,36.4839,139100.0
2008-10-08 11:25:00,49.04,49.23,48.95,48.96,121900.0,36.4542,36.5954,36.3873,36.3947,121900.0
2008-10-08 11:30:00,48.97,49.01,48.78,48.87,125000.0,36.4021,36.4319,36.2609,36.3278,125000.0
2008-10-08 11:35:00,48.85,48.93,48.53,48.85,164300.0,36.3129,36.3724,36.0751,36.3129,164300.0
2008-10-08 11:40:00,48.85,48.93,48.42,48.48,113400.0,36.3129,36.3724,35.9933,36.0379,113400.0
2008-10-08 11:45:00,48.47,48.7,48.33,48.61,139700.0,36.0305,36.2014,35.9264,36.1345,139700.0
2008-10-08 11:50:00,48.61,48.83,48.54,48.77,111800.0,36.1345,36.2981,36.0825,36.2535,111800.0
2008-10-08 11:55:00,48.78,49.03,48.54,48.97,182400.0,36.2609,36.4467,36.0825,36.4021,182400.0
2008-10-08 12:00:00,48.98,49.0,48.81,48.86,148200.0,36.4096,36.4244,36.2832,36.3204,148200.0
2008-10-08 12:05:00,48.86,48.9,48.44,48.58,168000.0,36.3204,36.3501,36.0082,36.1122,168000.0
2008-10-08 12:10:00,48.58,48.71,48.44,48.56,150400.0,36.1122,36.2089,36.0082,36.0974,150400.0
2008-10-08 12:15:00,48.55,48.91,48.47,48.77,120100.0,36.0899,36.3575,36.0305,36.2535,120100.0
2008-10-08 12:20:00,48.76,48.81,48.4,48.41,111600.0,36.246,36.2832,35.9784,35.9859,111600.0
2008-10-08 12:25:00,48.41,48.53,48.16,48.21,86700.0,35.9859,36.0751,35.8,35.8372,86700.0
2008-10-08 12:30:00,48.22,48.5,48.2,48.29,84500.0,35.8446,36.0528,35.8298,35.8967,84500.0
2008-10-08 12:35:00,48.28,48.7,48.05,48.41,155800.0,35.8892,36.2014,35.7183,35.9859,155800.0
2008-10-08 12:40:00,48.4,48.84,48.33,48.5,152000.0,35.9784,36.3055,35.9264,36.0528,152000.0
2008-10-08 12:45:00,48.48,48.54,48.14,48.28,88600.0,36.0379,36.0825,35.7852,35.8892,88600.0
2008-10-08 12:50:00,48.28,48.61,48.21,48.55,88800.0,35.8892,36.1345,35.8372,36.0899,88800.0
2008-10-08 12:55:00,48.52,48.69,48.43,48.47,87900.0,36.0676,36.194,36.0007,36.0305,87900.0
2008-10-08 13:00:00,48.45,49.25,48.45,49.19,125300.0,36.0156,36.6103,36.0156,36.5657,125300.0
2008-10-08 13:05:00,49.18,49.5,49.01,49.47,95000.0,36.5582,36.7961,36.4319,36.7738,95000.0
2008-10-08 13:10:00,49.47,49.6,49.1,49.59,166400.0,36.7738,36.8705,36.4988,36.863,166400.0
2008-10-08 13:15:00,49.6,49.68,49.23,49.37,183300.0,36.8705,36.9299,36.5954,36.6995,183300.0
2008-10-08 13:20:00,49.4,49.6,49.36,49.42,67200.0,36.7218,36.8705,36.692,36.7366,67200.0
2008-10-08 13:25:00,49.41,49.47,48.85,48.9,93200.0,36.7292,36.7738,36.3129,36.3501,93200.0
2008-10-08 13:30:00,48.9,49.1,48.75,49.03,79900.0,36.3501,36.4988,36.2386,36.4467,79900.0
2008-10-08 13:35:00,49.01,49.51,48.99,49.16,91500.0,36.4319,36.8036,36.417,36.5434,91500.0
2008-10-08 13:40:00,49.16,49.64,49.13,49.63,88500.0,36.5434,36.9002,36.5211,36.8928,88500.0
2008-10-08 13:45:00,49.61,49.61,49.02,49.11,90700.0,36.8779,36.8779,36.4393,36.5062,90700.0
2008-10-08 13:50:00,49.11,49.55,49.1,49.38,90500.0,36.5062,36.8333,36.4988,36.7069,90500.0
2008-10-08 13:55:00,49.42,49.58,49.33,49.38,80200.0,36.7366,36.8556,36.6697,36.7069,80200.0
2008-10-08 14:00:00,49.37,49.74,49.23,49.67,81300.0,36.6995,36.9745,36.5954,36.9225,81300.0
2008-10-08 14:05:00,49.69,49.79,49.13,49.33,162500.0,36.9374,37.0117,36.5211,36.6697,162500.0
2008-10-08 14:10:00,49.31,49.33,48.95,49.22,106900.0,36.6549,36.6697,36.3873,36.588,106900.0
2008-10-08 14:15:00,49.22,49.32,49.05,49.26,77000.0,36.588,36.6623,36.4616,36.6177,77000.0
2008-10-08 14:20:00,49.27,49.63,49.17,49.28,147500.0,36.6251,36.8928,36.5508,36.6326,147500.0
2008-10-08 14:25:00,49.32,49.49,49.1,49.15,87200.0,36.6623,36.7887,36.4988,36.5359,87200.0
2008-10-08 14:30:00,49.18,49.35,48.85,48.86,65700.0,36.5582,36.6846,36.3129,36.3204,65700.0
2008-10-08 14:35:00,48.87,49.08,48.74,48.9,83800.0,36.3278,36.4839,36.2312,36.3501,83800.0
2008-10-08 14:40:00,48.91,48.92,48.56,48.65,102000.0,36.3575,36.365,36.0974,36.1643,102000.0
2008-10-08 14:45:00,48.66,48.85,48.62,48.77,84000.0,36.1717,36.3129,36.142,36.2535,84000.0
2008-10-08 14:50:00,48.77,48.93,48.73,48.89,103200.0,36.2535,36.3724,36.2237,36.3427,103200.0
2008-10-08 14:55:00,48.92,49.07,48.75,48.77,85700.0,36.365,36.4765,36.2386,36.2535,85700.0
2008-10-08 15:00:00,48.77,48.92,48.22,48.47,191900.0,36.2535,36.365,35.8446,36.0305,191900.0
2008-10-08 15:05:00,48.47,49.02,48.45,48.8,125700.0,36.0305,36.4393,36.0156,36.2758,125700.0
2008-10-08 15:10:00,48.79,48.94,48.44,48.45,84300.0,36.2683,36.3798,36.0082,36.0156,84300.0
2008-10-08 15:15:00,48.48,49.03,48.3,48.93,100000.0,36.0379,36.4467,35.9041,36.3724,100000.0
2008-10-08 15:20:00,48.94,49.0,48.54,48.89,113300.0,36.3798,36.4244,36.0825,36.3427,113300.0
2008-10-08 15:25:00,48.91,49.14,48.73,48.86,129200.0,36.3575,36.5285,36.2237,36.3204,129200.0
2008-10-08 15:30:00,48.86,49.19,48.77,48.94,150700.0,36.3204,36.5657,36.2535,36.3798,150700.0
2008-10-08 15:35:00,48.9,49.03,48.32,48.43,155200.0,36.3501,36.4467,35.919,36.0007,155200.0
2008-10-08 15:40:00,48.47,48.67,48.3,48.46,199100.0,36.0305,36.1791,35.9041,36.023,199100.0
2008-10-08 15:45:00,48.47,48.61,47.93,48.03,191600.0,36.0305,36.1345,35.629,35.7034,191600.0
2008-10-08 15:50:00,48.04,48.2,47.18,47.38,271400.0,35.7108,35.8298,35.0715,35.2202,271400.0
2008-10-08 15:55:00,47.33,47.69,47.29,47.35,411600.0,35.183,35.4506,35.1533,35.1979,411600.0
2008-10-09 09:30:00,48.05,48.3,47.65,47.96,193800.0,35.7183,35.9041,35.4209,35.6513,193800.0
2008-10-09 09:35:00,47.97,48.15,47.65,48.09,131700.0,35.6588,35.7926,35.4209,35.748,131700.0
2008-10-09 09:40:00,48.09,48.94,47.85,48.3,215300.0,35.748,36.3798,35.5696,35.9041,215300.0
2008-10-09 09:45:00,48.27,48.5,48.1,48.12,94300.0,35.8818,36.0528,35.7554,35.7703,94300.0
2008-10-09 09:50:00,48.08,48.28,47.91,48.01,109500.0,35.7406,35.8892,35.6142,35.6885,109500.0
2008-10-09 09:55:00,48.06,48.06,47.38,47.47,142600.0,35.7257,35.7257,35.2202,35.2871,142600.0
2008-10-09 10:00:00,47.45,47.51,47.06,47.45,151900.0,35.2722,35.3168,34.9823,35.2722,151900.0
2008-10-09 10:05:00,47.5,47.56,47.32,47.52,124000.0,35.3094,35.354,35.1756,35.3243,124000.0
2008-10-09 10:10:00,47.53,47.74,47.4,47.44,133100.0,35.3317,35.4878,35.2351,35.2648,133100.0
2008-10-09 10:15:00,47.44,47.7,47.36,47.51,162400.0,35.2648,35.4581,35.2053,35.3168,162400.0
2008-10-09 10:20:00,47.53,47.61,47.26,47.28,158000.0,35.3317,35.3912,35.131,35.1459,158000.0
2008-10-09 10:25:00,47.26,47.32,47.04,47.07,189200.0,35.131,35.1756,34.9675,34.9898,189200.0
2008-10-09 10:30:00,47.07,47.25,47.03,47.18,182400.0,34.9898,35.1236,34.96,35.0715,182400.0
2008-10-09 10:35:00,47.17,47.35,46.76,46.81,187800.0,35.0641,35.1979,34.7593,34.7965,187800.0
2008-10-09 10:40:00,46.82,47.02,46.53,46.57,150800.0,34.8039,34.9526,34.5884,34.6181,150800.0
2008-10-09 10:45:00,46.58,47.22,46.5,47.06,136200.0,34.6255,35.1013,34.566,34.9823,136200.0
2008-10-09 10:50:00,47.08,47.08,46.59,46.69,106700.0,34.9972,34.9972,34.633,34.7073,106700.0
2008-10-09 10:55:00,46.72,46.9,46.55,46.71,115000.0,34.7296,34.8634,34.6032,34.7222,115000.0
2008-10-09 11:00:00,46.71,46.86,46.23,46.26,143700.0,34.7222,34.8337,34.3653,34.3876,143700.0
2008-10-09 11:05:00,46.27,46.84,46.06,46.8,143800.0,34.3951,34.8188,34.239,34.7891,143800.0
2008-10-09 11:10:00,46.8,46.93,46.71,46.86,116500.0,34.7891,34.8857,34.7222,34.8337,116500.0
2008-10-09 11:15:00,46.86,47.17,46.76,46.96,94600.0,34.8337,35.0641,34.7593,34.908,94600.0
2008-10-09 11:20:00,46.95,47.14,46.79,46.79,135600.0,34.9006,35.0418,34.7816,34.7816,135600.0
2008-10-09 11:25:00,46.77,47.07,46.71,47.07,95300.0,34.7668,34.9898,34.7222,34.9898,95300.0
2008-10-09 11:30:00,47.02,47.3,46.9,46.95,98800.0,34.9526,35.1607,34.8634,34.9006,98800.0
2008-10-09 11:35:00,46.97,47.56,46.94,47.1,234100.0,34.9154,35.354,34.8931,35.0121,234100.0
2008-10-09 11:40:00,47.13,47.3,46.91,47.21,148300.0,35.0344,35.1607,34.8708,35.0938,148300.0
2008-10-09 11:45:00,47.17,47.54,47.13,47.45,123700.0,35.0641,35.3391,35.0344,35.2722,123700.0
2008-10-09 11:50:00,47.44,47.57,47.17,47.31,128500.0,35.2648,35.3614,35.0641,35.1682,128500.0
2008-10-09 11:55:00,47.31,47.43,47.12,47.31,92600.0,35.1682,35.2574,35.0269,35.1682,92600.0
2008-10-09 12:00:00,47.3,47.55,47.29,47.54,140600.0,35.1607,35.3466,35.1533,35.3391,140600.0
2008-10-09 12:05:00,47.51,47.8,47.38,47.69,120700.0,35.3168,35.5324,35.2202,35.4506,120700.0
2008-10-09 12:10:00,47.7,47.8,47.63,47.64,79100.0,35.4581,35.5324,35.406,35.4135,79100.0
2008-10-09 12:15:00,47.63,47.88,47.6,47.83,109200.0,35.406,35.5919,35.3837,35.5547,109200.0
2008-10-09 12:20:00,47.83,47.9,47.72,47.8,122900.0,35.5547,35.6067,35.4729,35.5324,122900.0
2008-10-09 12:25:00,47.79,47.83,47.38,47.39,97100.0,35.525,35.5547,35.2202,35.2276,97100.0
2008-10-09 12:30:00,47.4,47.5,47.34,47.46,52100.0,35.2351,35.3094,35.1905,35.2797,52100.0
2008-10-09 12:35:00,47.47,47.55,47.4,47.4,80100.0,35.2871,35.3466,35.2351,35.2351,80100.0
2008-10-09 12:40:00,47.42,47.47,47.12,47.34,86900.0,35.2499,35.2871,35.0269,35.1905,86900.0
2008-10-09 12:45:00,47.36,47.41,47.14,47.27,103100.0,35.2053,35.2425,35.0418,35.1384,103100.0
2008-10-09 12:50:00,47.25,47.47,47.2,47.39,64100.0,35.1236,35.2871,35.0864,35.2276,64100.0
2008-10-09 12:55:00,47.44,47.5,47.28,47.5,46800.0,35.2648,35.3094,35.1459,35.3094,46800.0
2008-10-09 13:00:00,47.49,47.6,47.45,47.51,107100.0,35.302,35.3837,35.2722,35.3168,107100.0
2008-10-09 13:05:00,47.51,47.6,47.44,47.56,59100.0,35.3168,35.3837,35.2648,35.354,59100.0
2008-10-09 13:10:00,47.56,47.98,47.56,47.72,63400.0,35.354,35.6662,35.354,35.4729,63400.0
2008-10-09 13:15:00,47.74,47.87,47.6,47.63,61600.0,35.4878,35.5844,35.3837,35.406,61600.0
2008-10-09 13:20:00,47.62,47.62,47.46,47.48,81500.0,35.3986,35.3986,35.2797,35.2945,81500.0
2008-10-09 13:25:00,47.51,47.91,47.4,47.58,169200.0,35.3168,35.6142,35.2351,35.3689,169200.0
2008-10-09 13:30:00,47.6,47.8,47.48,47.67,97300.0,35.3837,35.5324,35.2945,35.4358,97300.0
2008-10-09 13:35:00,47.69,47.88,47.53,47.61,163900.0,35.4506,35.5919,35.3317,35.3912,163900.0
2008-10-09 13:40:00,47.57,47.83,47.57,47.71,73300.0,35.3614,35.5547,35.3614,35.4655,73300.0
2008-10-09 13:45:00,47.71,47.75,47.54,47.62,84300.0,35.4655,35.4952,35.3391,35.3986,84300.0
2008-10-09 13:50:00,47.62,47.68,47.41,47.61,60700.0,35.3986,35.4432,35.2425,35.3912,60700.0
2008-10-09 13:55:00,47.61,47.8,47.59,47.7,99900.0,35.3912,35.5324,35.3763,35.4581,99900.0
2008-10-09 14:00:00,47.64,47.9,47.64,47.75,86100.0,35.4135,35.6067,35.4135,35.4952,86100.0
2008-10-09 14:05:00,47.75,47.85,47.65,47.85,52200.0,35.4952,35.5696,35.4209,35.5696,52200.0
2008-10-09 14:10:00,47.88,47.88,47.53,47.59,85200.0,35.5919,35.5919,35.3317,35.3763,85200.0
2008-10-09 14:15:00,47.58,47.8,47.48,47.65,90100.0,35.3689,35.5324,35.2945,35.4209,90100.0
2008-10-09 14:20:00,47.65,47.67,47.45,47.6,111900.0,35.4209,35.4358,35.2722,35.3837,111900.0
2008-10-09 14:25:00,47.56,47.76,47.55,47.64,78700.0,35.354,35.5027,35.3466,35.4135,78700.0
2008-10-09 14:30:00,47.63,47.77,47.41,47.45,91100.0,35.406,35.5101,35.2425,35.2722,91100.0
2008-10-09 14:35:00,47.48,47.58,47.34,47.45,132000.0,35.2945,35.3689,35.1905,35.2722,132000.0
2008-10-09 14:40:00,47.46,47.71,47.46,47.56,227200.0,35.2797,35.4655,35.2797,35.354,227200.0
2008-10-09 14:45:00,47.56,47.61,47.18,47.48,201800.0,35.354,35.3912,35.0715,35.2945,201800.0
2008-10-09 14:50:00,47.47,47.47,47.18,47.3,175200.0,35.2871,35.2871,35.0715,35.1607,175200.0
2008-10-09 14:55:00,47.27,47.61,47.25,47.35,124800.0,35.1384,35.3912,35.1236,35.1979,124800.0
2008-10-09 15:00:00,47.36,47.4,47.03,47.11,372400.0,35.2053,35.2351,34.96,35.0195,372400.0
2008-10-09 15:05:00,47.13,47.38,47.05,47.19,210400.0,35.0344,35.2202,34.9749,35.079,210400.0
2008-10-09 15:10:00,47.19,47.26,46.71,46.83,171600.0,35.079,35.131,34.7222,34.8114,171600.0
2008-10-09 15:15:00,46.81,47.23,46.75,46.78,145400.0,34.7965,35.1087,34.7519,34.7742,145400.0
2008-10-09 15:20:00,46.8,46.96,46.69,46.91,157900.0,34.7891,34.908,34.7073,34.8708,157900.0
2008-10-09 15:25:00,46.9,46.97,46.49,46.53,153700.0,34.8634,34.9154,34.5586,34.5884,153700.0
2008-10-09 15:30:00,46.51,46.61,46.2,46.32,259700.0,34.5735,34.6478,34.343,34.4322,259700.0
2008-10-09 15:35:00,46.32,46.34,45.87,45.93,187900.0,34.4322,34.4471,34.0977,34.1423,187900.0
2008-10-09 15:40:00,45.97,46.06,45.06,45.21,284000.0,34.1721,34.239,33.4956,33.6071,284000.0
2008-10-09 15:45:00,45.19,45.26,44.47,44.64,295500.0,33.5923,33.6443,33.057,33.1834,295500.0
2008-10-09 15:50:00,44.63,45.25,44.41,45.24,274800.0,33.176,33.6369,33.0124,33.6294,274800.0
2008-10-09 15:55:00,45.25,45.87,44.97,45.02,568700.0,33.6369,34.0977,33.4287,33.4659,568700.0
2008-10-10 09:30:00,40.13,41.9,40.13,40.25,455800.0,29.8309,31.1466,29.8309,29.9201,455800.0
2008-10-10 09:35:00,40.25,41.06,40.0,40.38,362400.0,29.9201,30.5222,29.7342,30.0167,362400.0
2008-10-10 09:40:00,40.4,42.39,40.26,41.67,667800.0,30.0316,31.5109,29.9275,30.9756,667800.0
2008-10-10 09:45:00,41.64,42.5,40.51,42.2,468000.0,30.9533,31.5926,30.1133,31.3696,468000.0
2008-10-10 09:50:00,42.21,42.71,41.45,42.26,340800.0,31.3771,31.7487,30.8121,31.4142,340800.0
2008-10-10 09:55:00,42.3,42.78,41.85,42.4,342500.0,31.444,31.8008,31.1094,31.5183,342500.0
2008-10-10 10:00:00,42.4,43.27,42.15,42.64,329400.0,31.5183,32.165,31.3325,31.6967,329400.0
2008-10-10 10:05:00,42.61,43.72,42.5,42.88,292300.0,31.6744,32.4995,31.5926,31.8751,292300.0
2008-10-10 10:10:00,42.8,43.12,42.25,42.81,222000.0,31.8156,32.0535,31.4068,31.8231,222000.0
2008-10-10 10:15:00,42.87,42.91,42.03,42.34,240200.0,31.8677,31.8974,31.2432,31.4737,240200.0
2008-10-10 10:20:00,42.33,43.09,42.28,42.82,309100.0,31.4663,32.0312,31.4291,31.8305,309100.0
2008-10-10 10:25:00,42.83,43.15,42.49,42.84,159900.0,31.8379,32.0758,31.5852,31.8454,159900.0
2008-10-10 10:30:00,42.81,42.98,42.0,42.0,200900.0,31.8231,31.9494,31.2209,31.2209,200900.0
2008-10-10 10:35:00,42.01,42.56,42.0,42.38,164300.0,31.2284,31.6372,31.2209,31.5034,164300.0
2008-10-10 10:40:00,42.36,42.6,41.83,42.22,207500.0,31.4886,31.667,31.0946,31.3845,207500.0
2008-10-10 10:45:00,42.23,42.94,41.97,42.81,138900.0,31.3919,31.9197,31.1986,31.8231,138900.0
2008-10-10 10:50:00,42.8,43.1,42.53,42.84,162400.0,31.8156,32.0386,31.6149,31.8454,162400.0
2008-10-10 10:55:00,42.83,42.99,42.43,42.62,167300.0,31.8379,31.9569,31.5406,31.6818,167300.0
2008-10-10 11:00:00,42.61,43.06,42.46,42.51,162800.0,31.6744,32.0089,31.5629,31.6001,162800.0
2008-10-10 11:05:00,42.51,42.84,42.15,42.42,115500.0,31.6001,31.8454,31.3325,31.5332,115500.0
2008-10-10 11:10:00,42.43,42.49,41.8,42.37,175900.0,31.5406,31.5852,31.0723,31.496,175900.0
2008-10-10 11:15:00,42.38,42.6,42.23,42.45,145200.0,31.5034,31.667,31.3919,31.5555,145200.0
2008-10-10 11:20:00,42.45,42.57,42.29,42.44,74000.0,31.5555,31.6447,31.4365,31.548,74000.0
2008-10-10 11:25:00,42.44,42.54,42.04,42.15,108900.0,31.548,31.6224,31.2507,31.3325,108900.0
2008-10-10 11:30:00,42.16,42.17,41.75,41.78,181100.0,31.3399,31.3473,31.0351,31.0574,181100.0
2008-10-10 11:35:00,41.79,42.09,41.78,41.94,144100.0,31.0648,31.2879,31.0574,31.1763,144100.0
2008-10-10 11:40:00,41.96,42.14,41.81,41.9,92800.0,31.1912,31.325,31.0797,31.1466,92800.0
2008-10-10 11:45:00,41.89,42.28,41.64,41.67,99600.0,31.1392,31.4291,30.9533,30.9756,99600.0
2008-10-10 11:50:00,41.67,41.84,41.44,41.52,139700.0,30.9756,31.102,30.8047,30.8641,139700.0
2008-10-10 11:55:00,41.53,41.88,41.28,41.69,184200.0,30.8716,31.1317,30.6857,30.9905,184200.0
2008-10-10 12:00:00,41.68,41.92,41.45,41.87,144200.0,30.9831,31.1615,30.8121,31.1243,144200.0
2008-10-10 12:05:00,41.9,42.02,41.58,41.7,132400.0,31.1466,31.2358,30.9087,30.9979,132400.0
2008-10-10 12:10:00,41.7,41.81,41.51,41.65,141800.0,30.9979,31.0797,30.8567,30.9608,141800.0
2008-10-10 12:15:00,41.63,42.03,41.54,41.6,115600.0,30.9459,31.2432,30.879,30.9236,115600.0
2008-10-10 12:20:00,41.62,42.05,41.58,41.77,144700.0,30.9385,31.2581,30.9087,31.05,144700.0
2008-10-10 12:25:00,41.77,41.95,41.5,41.63,150000.0,31.05,31.1838,30.8493,30.9459,150000.0
2008-10-10 12:30:00,41.63,41.76,41.44,41.44,145600.0,30.9459,31.0425,30.8047,30.8047,145600.0
2008-10-10 12:35:00,41.48,41.77,41.28,41.55,147100.0,30.8344,31.05,30.6857,30.8864,147100.0
2008-10-10 12:40:00,41.55,42.1,41.47,41.78,184000.0,30.8864,31.2953,30.827,31.0574,184000.0
2008-10-10 12:45:00,41.78,42.04,41.59,41.62,152900.0,31.0574,31.2507,30.9162,30.9385,152900.0
2008-10-10 12:50:00,41.61,41.69,41.5,41.65,95200.0,30.931,30.9905,30.8493,30.9608,95200.0
2008-10-10 12:55:00,41.61,41.78,41.37,41.54,147200.0,30.931,31.0574,30.7526,30.879,147200.0
2008-10-10 13:00:00,41.56,41.56,41.04,41.26,120300.0,30.8939,30.8939,30.5073,30.6709,120300.0
2008-10-10 13:05:00,41.26,41.48,41.06,41.25,117400.0,30.6709,30.8344,30.5222,30.6634,117400.0
2008-10-10 13:10:00,41.19,41.23,40.62,40.79,176000.0,30.6188,30.6486,30.1951,30.3215,176000.0
2008-10-10 13:15:00,40.77,40.8,40.57,40.61,82800.0,30.3066,30.3289,30.1579,30.1877,82800.0
2008-10-10 13:20:00,40.61,41.02,40.52,40.82,98100.0,30.1877,30.4925,30.1208,30.3438,98100.0
2008-10-10 13:25:00,40.8,41.15,40.69,41.01,134400.0,30.3289,30.5891,30.2472,30.485,134400.0
2008-10-10 13:30:00,41.03,41.06,40.54,40.66,128000.0,30.4999,30.5222,30.1356,30.2249,128000.0
2008-10-10 13:35:00,40.64,40.86,40.42,40.64,206200.0,30.21,30.3735,30.0464,30.21,206200.0
2008-10-10 13:40:00,40.62,40.64,40.39,40.48,172300.0,30.1951,30.21,30.0241,30.091,172300.0
2008-10-10 13:45:00,40.49,40.57,40.16,40.25,217800.0,30.0985,30.1579,29.8532,29.9201,217800.0
2008-10-10 13:50:00,40.27,40.75,40.18,40.22,203600.0,29.9349,30.2918,29.868,29.8978,203600.0
2008-10-10 13:55:00,40.22,40.71,40.12,40.63,215600.0,29.8978,30.262,29.8234,30.2026,215600.0
2008-10-10 14:00:00,40.63,40.95,40.2,40.75,179100.0,30.2026,30.4404,29.8829,30.2918,179100.0
2008-10-10 14:05:00,40.8,41.48,40.72,41.38,226800.0,30.3289,30.8344,30.2695,30.7601,226800.0
2008-10-10 14:10:00,41.37,41.61,41.09,41.29,237400.0,30.7526,30.931,30.5445,30.6932,237400.0
2008-10-10 14:15:00,41.26,41.4,40.37,40.53,286300.0,30.6709,30.7749,30.0093,30.1282,286300.0
2008-10-10 14:20:00,40.51,41.07,40.33,40.43,193400.0,30.1133,30.5296,29.9795,30.0539,193400.0
2008-10-10 14:25:00,40.44,40.59,40.1,40.16,210800.0,30.0613,30.1728,29.8086,29.8532,210800.0
2008-10-10 14:30:00,40.18,40.57,40.1,40.2,206600.0,29.868,30.1579,29.8086,29.8829,206600.0
2008-10-10 14:35:00,40.2,40.5,40.08,40.49,181000.0,29.8829,30.1059,29.7937,30.0985,181000.0
2008-10-10 14:40:00,40.47,40.47,40.11,40.2,146300.0,30.0836,30.0836,29.816,29.8829,146300.0
2008-10-10 14:45:00,40.19,41.01,40.18,40.75,272100.0,29.8755,30.485,29.868,30.2918,272100.0
2008-10-10 14:50:00,40.74,40.94,40.21,40.37,235100.0,30.2843,30.433,29.8903,30.0093,235100.0
2008-10-10 14:55:00,40.36,40.72,40.12,40.58,211300.0,30.0018,30.2695,29.8234,30.1654,211300.0
2008-10-10 15:00:00,40.56,41.0,40.5,40.71,257000.0,30.1505,30.4776,30.1059,30.262,257000.0
2008-10-10 15:05:00,40.72,41.15,40.59,40.76,239100.0,30.2695,30.5891,30.1728,30.2992,239100.0
2008-10-10 15:10:00,40.76,41.53,40.7,41.35,357400.0,30.2992,30.8716,30.2546,30.7378,357400.0
2008-10-10 15:15:00,41.38,42.1,41.27,41.8,461200.0,30.7601,31.2953,30.6783,31.0723,461200.0
2008-10-10 15:20:00,41.83,42.58,41.81,42.18,665600.0,31.0946,31.6521,31.0797,31.3548,665600.0
2008-10-10 15:25:00,42.22,43.06,42.11,42.99,446400.0,31.3845,32.0089,31.3027,31.9569,446400.0
2008-10-10 15:30:00,42.99,43.53,42.91,43.45,422100.0,31.9569,32.3583,31.8974,32.2988,422100.0
2008-10-10 15:35:00,43.41,44.25,43.35,43.82,605400.0,32.2691,32.8935,32.2245,32.5739,605400.0
2008-10-10 15:40:00,43.82,43.84,42.51,43.26,517500.0,32.5739,32.5887,31.6001,32.1576,517500.0
2008-10-10 15:45:00,43.26,43.28,42.32,42.46,420300.0,32.1576,32.1724,31.4588,31.5629,420300.0
2008-10-10 15:50:00,42.45,42.71,42.04,42.22,577500.0,31.5555,31.7487,31.2507,31.3845,577500.0
2008-10-10 15:55:00,42.25,42.29,42.0,42.16,489900.0,31.4068,31.4365,31.2209,31.3399,489900.0
2008-10-13 09:30:00,43.57,44.13,42.87,43.18,432700.0,32.388,32.8043,31.8677,32.0981,432700.0
2008-10-13 09:35:00,43.15,43.62,43.04,43.17,212200.0,32.0758,32.4252,31.994,32.0907,212200.0
2008-10-13 09:40:00,43.21,43.37,42.77,42.87,199600.0,32.1204,32.2393,31.7933,31.8677,199600.0
2008-10-13 09:45:00,42.88,43.09,42.75,42.87,208400.0,31.8751,32.0312,31.7785,31.8677,208400.0
2008-10-13 09:50:00,42.86,42.96,42.5,42.93,196500.0,31.8602,31.9346,31.5926,31.9123,196500.0
2008-10-13 09:55:00,42.95,43.01,42.63,42.93,164700.0,31.9271,31.9717,31.6893,31.9123,164700.0
2008-10-13 10:00:00,42.96,43.11,42.74,42.91,221500.0,31.9346,32.0461,31.771,31.8974,221500.0
2008-10-13 10:05:00,42.95,43.26,42.89,43.16,199800.0,31.9271,32.1576,31.8825,32.0832,199800.0
2008-10-13 10:10:00,43.18,43.6,43.1,43.57,182900.0,32.0981,32.4103,32.0386,32.388,182900.0
2008-10-13 10:15:00,43.59,43.69,43.38,43.45,220100.0,32.4029,32.4772,32.2468,32.2988,220100.0
2008-10-13 10:20:00,43.48,43.63,43.2,43.27,128300.0,32.3211,32.4326,32.113,32.165,128300.0
2008-10-13 10:25:00,43.25,43.74,43.23,43.63,154600.0,32.1501,32.5144,32.1353,32.4326,154600.0
2008-10-13 10:30:00,43.63,43.91,43.51,43.55,209100.0,32.4326,32.6408,32.3434,32.3731,209100.0
2008-10-13 10:35:00,43.54,43.82,43.37,43.77,156100.0,32.3657,32.5739,32.2393,32.5367,156100.0
2008-10-13 10:40:00,43.78,43.78,43.53,43.71,160500.0,32.5441,32.5441,32.3583,32.4921,160500.0
2008-10-13 10:45:00,43.71,44.08,43.67,44.07,384700.0,32.4921,32.7671,32.4624,32.7597,384700.0
2008-10-13 10:50:00,44.07,44.78,44.05,44.55,394200.0,32.7597,33.2875,32.7448,33.1165,394200.0
2008-10-13 10:55:00,44.56,44.56,44.13,44.15,160300.0,33.1239,33.1239,32.8043,32.8192,160300.0
2008-10-13 11:00:00,44.16,44.29,44.08,44.18,122500.0,32.8266,32.9232,32.7671,32.8415,122500.0
2008-10-13 11:05:00,44.17,44.31,44.0,44.21,103300.0,32.834,32.9381,32.7077,32.8638,103300.0
2008-10-13 11:10:00,44.2,44.23,43.91,44.1,91600.0,32.8563,32.8786,32.6408,32.782,91600.0
2008-10-13 11:15:00,44.1,44.24,44.05,44.19,86100.0,32.782,32.8861,32.7448,32.8489,86100.0
2008-10-13 11:20:00,44.15,44.53,44.13,44.5,110800.0,32.8192,33.1016,32.8043,33.0793,110800.0
2008-10-13 11:25:00,44.51,44.75,44.5,44.58,178600.0,33.0868,33.2652,33.0793,33.1388,178600.0
2008-10-13 11:30:00,44.57,44.93,44.55,44.83,207500.0,33.1314,33.399,33.1165,33.3246,207500.0
2008-10-13 11:35:00,44.81,44.92,44.67,44.9,116000.0,33.3098,33.3915,33.2057,33.3767,116000.0
2008-10-13 11:40:00,44.93,45.0,44.87,44.97,93200.0,33.399,33.451,33.3544,33.4287,93200.0
2008-10-13 11:45:00,44.97,45.0,44.87,44.89,83600.0,33.4287,33.451,33.3544,33.3692,83600.0
2008-10-13 11:50:00,44.87,44.92,44.69,44.78,128200.0,33.3544,33.3915,33.2206,33.2875,128200.0
2008-10-13 11:55:00,44.79,45.03,44.78,44.89,149700.0,33.2949,33.4733,33.2875,33.3692,149700.0
2008-10-13 12:00:00,44.9,44.94,44.66,44.91,111400.0,33.3767,33.4064,33.1983,33.3841,111400.0
2008-10-13 12:05:00,44.92,45.0,44.87,45.0,109900.0,33.3915,33.451,33.3544,33.451,109900.0
2008-10-13 12:10:00,44.99,45.25,44.92,45.21,117400.0,33.4436,33.6369,33.3915,33.6071,117400.0
2008-10-13 12:15:00,45.2,45.29,45.08,45.21,153800.0,33.5997,33.6666,33.5105,33.6071,153800.0
2008-10-13 12:20:00,45.21,45.22,44.89,44.91,105800.0,33.6071,33.6146,33.3692,33.3841,105800.0
2008-10-13 12:25:00,44.91,45.32,44.9,45.25,198800.0,33.3841,33.6889,33.3767,33.6369,198800.0
2008-10-13 12:30:00,45.26,45.39,45.22,45.23,63000.0,33.6443,33.7409,33.6146,33.622,63000.0
2008-10-13 12:35:00,45.25,45.29,45.12,45.18,78600.0,33.6369,33.6666,33.5402,33.5848,78600.0
2008-10-13 12:40:00,45.18,45.19,45.14,45.17,47200.0,33.5848,33.5923,33.5551,33.5774,47200.0
2008-10-13 12:45:00,45.17,45.2,45.13,45.2,45800.0,33.5774,33.5997,33.5477,33.5997,45800.0
2008-10-13 12:50:00,45.19,45.2,44.96,44.97,71500.0,33.5923,33.5997,33.4213,33.4287,71500.0
2008-10-13 12:55:00,44.97,44.98,44.76,44.8,113900.0,33.4287,33.4361,33.2726,33.3023,113900.0
2008-10-13 13:00:00,44.79,44.84,44.65,44.76,130900.0,33.2949,33.3321,33.1908,33.2726,130900.0
2008-10-13 13:05:00,44.78,44.82,44.68,44.73,63500.0,33.2875,33.3172,33.2131,33.2503,63500.0
2008-10-13 13:10:00,44.74,44.76,44.68,44.72,47900.0,33.2577,33.2726,33.2131,33.2429,47900.0
2008-10-13 13:15:00,44.72,44.79,44.6,44.65,74100.0,33.2429,33.2949,33.1537,33.1908,74100.0
2008-10-13 13:20:00,44.66,44.71,44.56,44.66,84400.0,33.1983,33.2354,33.1239,33.1983,84400.0
2008-10-13 13:25:00,44.65,44.66,44.55,44.6,80600.0,33.1908,33.1983,33.1165,33.1537,80600.0
2008-10-13 13:30:00,44.62,44.65,44.51,44.51,71100.0,33.1685,33.1908,33.0868,33.0868,71100.0
2008-10-13 13:35:00,44.52,44.6,44.45,44.48,70000.0,33.0942,33.1537,33.0422,33.0645,70000.0
2008-10-13 13:40:00,44.48,44.53,44.36,44.47,104200.0,33.0645,33.1016,32.9753,33.057,104200.0
2008-10-13 13:45:00,44.48,44.48,44.26,44.32,117600.0,33.0645,33.0645,32.9009,32.9455,117600.0
2008-10-13 13:50:00,44.31,44.34,44.25,44.29,58800.0,32.9381,32.9604,32.8935,32.9232,58800.0
2008-10-13 13:55:00,44.29,44.34,44.17,44.19,116300.0,32.9232,32.9604,32.834,32.8489,116300.0
2008-10-13 14:00:00,44.2,44.2,43.99,44.04,121100.0,32.8563,32.8563,32.7002,32.7374,121100.0
2008-10-13 14:05:00,44.06,44.15,44.02,44.05,106600.0,32.7523,32.8192,32.7225,32.7448,106600.0
2008-10-13 14:10:00,44.05,44.25,44.02,44.11,155400.0,32.7448,32.8935,32.7225,32.7894,155400.0
2008-10-13 14:15:00,44.09,44.17,44.03,44.12,101900.0,32.7746,32.834,32.73,32.7969,101900.0
2008-10-13 14:20:00,44.12,44.26,44.05,44.16,120900.0,32.7969,32.9009,32.7448,32.8266,120900.0
2008-10-13 14:25:00,44.15,44.21,43.86,43.86,159300.0,32.8192,32.8638,32.6036,32.6036,159300.0
2008-10-13 14:30:00,43.88,44.18,43.84,44.14,126500.0,32.6185,32.8415,32.5887,32.8117,126500.0
2008-10-13 14:35:00,44.16,44.45,44.09,44.39,167400.0,32.8266,33.0422,32.7746,32.9976,167400.0
2008-10-13 14:40:00,44.42,44.67,44.38,44.61,101500.0,33.0199,33.2057,32.9901,33.1611,101500.0
2008-10-13 14:45:00,44.61,44.71,44.55,44.66,173600.0,33.1611,33.2354,33.1165,33.1983,173600.0
2008-10-13 14:50:00,44.66,44.83,44.65,44.83,124100.0,33.1983,33.3246,33.1908,33.3246,124100.0
2008-10-13 14:55:00,44.84,45.26,44.8,45.24,139200.0,33.3321,33.6443,33.3023,33.6294,139200.0
2008-10-13 15:00:00,45.23,45.35,45.19,45.28,165600.0,33.622,33.7112,33.5923,33.6592,165600.0
2008-10-13 15:05:00,45.3,45.81,45.29,45.35,266900.0,33.674,34.0531,33.6666,33.7112,266900.0
2008-10-13 15:10:00,45.34,45.58,45.33,45.42,177600.0,33.7038,33.8822,33.6963,33.7632,177600.0
2008-10-13 15:15:00,45.44,45.44,45.16,45.33,132300.0,33.7781,33.7781,33.57,33.6963,132300.0
2008-10-13 15:20:00,45.33,45.52,45.22,45.51,121600.0,33.6963,33.8376,33.6146,33.8301,121600.0
2008-10-13 15:25:00,45.51,45.66,45.32,45.33,155400.0,33.8301,33.9416,33.6889,33.6963,155400.0
2008-10-13 15:30:00,45.34,45.5,45.25,45.46,170000.0,33.7038,33.8227,33.6369,33.793,170000.0
2008-10-13 15:35:00,45.45,45.7,45.34,45.52,239200.0,33.7855,33.9714,33.7038,33.8376,239200.0
2008-10-13 15:40:00,45.52,45.72,45.42,45.56,356100.0,33.8376,33.9862,33.7632,33.8673,356100.0
2008-10-13 15:45:00,45.56,45.9,45.56,45.88,292300.0,33.8673,34.12,33.8673,34.1052,292300.0
2008-10-13 15:50:00,45.89,46.84,45.86,46.48,560600.0,34.1126,34.8188,34.0903,34.5512,560600.0
2008-10-13 15:55:00,46.48,47.31,46.28,47.28,653500.0,34.5512,35.1682,34.4025,35.1459,653500.0
2008-10-14 09:30:00,48.63,49.47,48.5,48.93,297600.0,36.1494,36.7738,36.0528,36.3724,297600.0
2008-10-14 09:35:00,48.9,49.15,48.51,48.58,194800.0,36.3501,36.5359,36.0602,36.1122,194800.0
2008-10-14 09:40:00,48.53,48.63,47.95,48.3,214200.0,36.0751,36.1494,35.6439,35.9041,214200.0
2008-10-14 09:45:00,48.24,48.36,47.5,48.07,206300.0,35.8595,35.9487,35.3094,35.7331,206300.0
2008-10-14 09:50:00,48.1,48.38,47.28,47.45,295900.0,35.7554,35.9636,35.1459,35.2722,295900.0
2008-10-14 09:55:00,47.41,47.46,47.0,47.0,222400.0,35.2425,35.2797,34.9377,34.9377,222400.0
2008-10-14 10:00:00,47.0,47.18,46.8,47.09,309100.0,34.9377,35.0715,34.7891,35.0046,309100.0
2008-10-14 10:05:00,47.09,47.34,46.19,46.61,288900.0,35.0046,35.1905,34.3356,34.6478,288900.0
2008-10-14 10:10:00,46.61,47.0,46.43,46.65,355700.0,34.6478,34.9377,34.514,34.6776,355700.0
2008-10-14 10:15:00,46.65,47.17,46.55,46.77,260300.0,34.6776,35.0641,34.6032,34.7668,260300.0
2008-10-14 10:20:00,46.78,47.0,46.67,46.74,171200.0,34.7742,34.9377,34.6924,34.7445,171200.0
2008-10-14 10:25:00,46.74,46.79,46.46,46.73,179800.0,34.7445,34.7816,34.5363,34.737,179800.0
2008-10-14 10:30:00,46.75,47.02,46.56,46.6,179700.0,34.7519,34.9526,34.6107,34.6404,179700.0
2008-10-14 10:35:00,46.6,46.7,46.24,46.41,190000.0,34.6404,34.7147,34.3728,34.4991,190000.0
2008-10-14 10:40:00,46.44,46.45,45.5,45.5,219600.0,34.5214,34.5289,33.8227,33.8227,219600.0
2008-10-14 10:45:00,45.5,45.78,45.2,45.46,213900.0,33.8227,34.0308,33.5997,33.793,213900.0
2008-10-14 10:50:00,45.48,46.0,45.42,45.85,164800.0,33.8078,34.1944,33.7632,34.0829,164800.0
2008-10-14 10:55:00,45.85,46.09,45.75,46.05,115500.0,34.0829,34.2613,34.0085,34.2315,115500.0
2008-10-14 11:00:00,46.03,46.03,45.67,45.72,175400.0,34.2167,34.2167,33.9491,33.9862,175400.0
2008-10-14 11:05:00,45.71,46.01,45.67,45.81,220800.0,33.9788,34.2018,33.9491,34.0531,220800.0
2008-10-14 11:10:00,45.8,45.8,45.31,45.54,108100.0,34.0457,34.0457,33.6815,33.8524,108100.0
2008-10-14 11:15:00,45.52,45.74,45.46,45.66,129500.0,33.8376,34.0011,33.793,33.9416,129500.0
2008-10-14 11:20:00,45.64,45.66,45.37,45.53,113300.0,33.9268,33.9416,33.7261,33.845,113300.0
2008-10-14 11:25:00,45.53,46.2,45.46,46.16,147100.0,33.845,34.343,33.793,34.3133,147100.0
2008-10-14 11:30:00,46.12,46.31,45.87,46.0,133000.0,34.2836,34.4248,34.0977,34.1944,133000.0
2008-10-14 11:35:00,46.01,46.04,45.7,45.76,142100.0,34.2018,34.2241,33.9714,34.016,142100.0
2008-10-14 11:40:00,45.75,45.88,45.67,45.69,57000.0,34.0085,34.1052,33.9491,33.9639,57000.0
2008-10-14 11:45:00,45.7,46.16,45.65,46.04,106700.0,33.9714,34.3133,33.9342,34.2241,106700.0
2008-10-14 11:50:00,46.03,46.1,45.75,45.78,111600.0,34.2167,34.2687,34.0085,34.0308,111600.0
2008-10-14 11:55:00,45.8,45.87,45.61,45.65,76500.0,34.0457,34.0977,33.9045,33.9342,76500.0
2008-10-14 12:00:00,45.64,45.64,45.15,45.23,191100.0,33.9268,33.9268,33.5625,33.622,191100.0
2008-10-14 12:05:00,45.2,45.63,45.18,45.56,131100.0,33.5997,33.9193,33.5848,33.8673,131100.0
2008-10-14 12:10:00,45.54,45.88,45.52,45.69,90300.0,33.8524,34.1052,33.8376,33.9639,90300.0
2008-10-14 12:15:00,45.69,45.74,45.54,45.61,102700.0,33.9639,34.0011,33.8524,33.9045,102700.0
2008-10-14 12:20:00,45.6,45.63,45.5,45.6,65400.0,33.897,33.9193,33.8227,33.897,65400.0
2008-10-14 12:25:00,45.58,45.71,45.49,45.63,90200.0,33.8822,33.9788,33.8153,33.9193,90200.0
2008-10-14 12:30:00,45.63,45.63,45.27,45.31,93100.0,33.9193,33.9193,33.6517,33.6815,93100.0
2008-10-14 12:35:00,45.33,45.6,45.32,45.5,139500.0,33.6963,33.897,33.6889,33.8227,139500.0
2008-10-14 12:40:00,45.48,45.57,45.4,45.4,42400.0,33.8078,33.8747,33.7484,33.7484,42400.0
2008-10-14 12:45:00,45.4,45.66,45.32,45.65,91400.0,33.7484,33.9416,33.6889,33.9342,91400.0
2008-10-14 12:50:00,45.65,45.86,45.51,45.52,94800.0,33.9342,34.0903,33.8301,33.8376,94800.0
2008-10-14 12:55:00,45.51,45.66,45.28,45.29,70600.0,33.8301,33.9416,33.6592,33.6666,70600.0
2008-10-14 13:00:00,45.28,45.36,45.16,45.24,73300.0,33.6592,33.7186,33.57,33.6294,73300.0
2008-10-14 13:05:00,45.24,45.5,45.24,45.44,73800.0,33.6294,33.8227,33.6294,33.7781,73800.0
2008-10-14 13:10:00,45.42,45.49,45.26,45.49,73900.0,33.7632,33.8153,33.6443,33.8153,73900.0
2008-10-14 13:15:00,45.49,45.49,45.17,45.25,65800.0,33.8153,33.8153,33.5774,33.6369,65800.0
2008-10-14 13:20:00,45.22,45.29,45.1,45.13,51300.0,33.6146,33.6666,33.5254,33.5477,51300.0
2008-10-14 13:25:00,45.13,45.27,45.13,45.25,48300.0,33.5477,33.6517,33.5477,33.6369,48300.0
2008-10-14 13:30:00,45.25,45.54,45.19,45.48,55100.0,33.6369,33.8524,33.5923,33.8078,55100.0
2008-10-14 13:35:00,45.48,45.51,45.26,45.26,54900.0,33.8078,33.8301,33.6443,33.6443,54900.0
2008-10-14 13:40:00,45.26,45.29,45.05,45.17,75300.0,33.6443,33.6666,33.4882,33.5774,75300.0
2008-10-14 13:45:00,45.17,45.37,45.14,45.18,82900.0,33.5774,33.7261,33.5551,33.5848,82900.0
2008-10-14 13:50:00,45.18,45.2,45.0,45.01,117300.0,33.5848,33.5997,33.451,33.4584,117300.0
2008-10-14 13:55:00,45.0,45.02,44.75,44.85,166300.0,33.451,33.4659,33.2652,33.3395,166300.0
2008-10-14 14:00:00,44.84,44.87,44.62,44.62,169000.0,33.3321,33.3544,33.1685,33.1685,169000.0
2008-10-14 14:05:00,44.62,44.73,44.45,44.53,117800.0,33.1685,33.2503,33.0422,33.1016,117800.0
2008-10-14 14:10:00,44.54,44.56,44.2,44.32,156100.0,33.1091,33.1239,32.8563,32.9455,156100.0
2008-10-14 14:15:00,44.34,44.61,43.93,44.26,223100.0,32.9604,33.1611,32.6556,32.9009,223100.0
2008-10-14 14:20:00,44.25,44.31,43.97,44.26,106100.0,32.8935,32.9381,32.6854,32.9009,106100.0
2008-10-14 14:25:00,44.26,44.78,44.08,44.71,112300.0,32.9009,33.2875,32.7671,33.2354,112300.0
2008-10-14 14:30:00,44.71,44.87,44.32,44.39,140900.0,33.2354,33.3544,32.9455,32.9976,140900.0
2008-10-14 14:35:00,44.41,44.64,44.4,44.44,74400.0,33.0124,33.1834,33.005,33.0347,74400.0
2008-10-14 14:40:00,44.43,44.5,44.02,44.04,78100.0,33.0273,33.0793,32.7225,32.7374,78100.0
2008-10-14 14:45:00,44.04,44.06,43.77,43.85,116700.0,32.7374,32.7523,32.5367,32.5962,116700.0
2008-10-14 14:50:00,43.87,43.95,43.61,43.84,104400.0,32.611,32.6705,32.4178,32.5887,104400.0
2008-10-14 14:55:00,43.81,43.95,43.61,43.85,123000.0,32.5664,32.6705,32.4178,32.5962,123000.0
2008-10-14 15:00:00,43.88,44.25,43.77,44.04,141800.0,32.6185,32.8935,32.5367,32.7374,141800.0
2008-10-14 15:05:00,44.09,44.5,44.04,44.44,123700.0,32.7746,33.0793,32.7374,33.0347,123700.0
2008-10-14 15:10:00,44.43,44.95,44.43,44.77,145700.0,33.0273,33.4138,33.0273,33.28,145700.0
2008-10-14 15:15:00,44.78,44.97,44.35,44.47,123100.0,33.2875,33.4287,32.9678,33.057,123100.0
2008-10-14 15:20:00,44.48,44.77,44.18,44.2,153700.0,33.0645,33.28,32.8415,32.8563,153700.0
2008-10-14 15:25:00,44.2,44.92,44.19,44.91,112500.0,32.8563,33.3915,32.8489,33.3841,112500.0
2008-10-14 15:30:00,44.92,45.33,44.85,45.11,215800.0,33.3915,33.6963,33.3395,33.5328,215800.0
2008-10-14 15:35:00,45.13,45.28,44.61,44.79,203400.0,33.5477,33.6592,33.1611,33.2949,203400.0
2008-10-14 15:40:00,44.79,45.26,44.72,45.05,215200.0,33.2949,33.6443,33.2429,33.4882,215200.0
2008-10-14 15:45:00,45.05,45.33,45.04,45.18,217200.0,33.4882,33.6963,33.4807,33.5848,217200.0
2008-10-14 15:50:00,45.19,45.22,44.93,45.08,186100.0,33.5923,33.6146,33.399,33.5105,186100.0
2008-10-14 15:55:00,45.08,45.17,44.99,45.11,205900.0,33.5105,33.5774,33.4436,33.5328,205900.0
2008-10-15 09:30:00,44.18,44.92,44.18,44.75,171900.0,32.8415,33.3915,32.8415,33.2652,171900.0
2008-10-15 09:35:00,44.76,45.12,44.73,45.0,201700.0,33.2726,33.5402,33.2503,33.451,201700.0
2008-10-15 09:40:00,45.0,45.48,44.9,45.27,178500.0,33.451,33.8078,33.3767,33.6517,178500.0
2008-10-15 09:45:00,45.27,45.37,44.92,44.99,110300.0,33.6517,33.7261,33.3915,33.4436,110300.0
2008-10-15 09:50:00,45.0,45.2,44.85,45.15,123600.0,33.451,33.5997,33.3395,33.5625,123600.0
2008-10-15 09:55:00,45.16,45.45,45.12,45.31,129900.0,33.57,33.7855,33.5402,33.6815,129900.0
2008-10-15 10:00:00,45.28,45.35,44.82,45.22,113200.0,33.6592,33.7112,33.3172,33.6146,113200.0
2008-10-15 10:05:00,45.23,45.23,44.88,44.96,137800.0,33.622,33.622,33.3618,33.4213,137800.0
2008-10-15 10:10:00,44.96,45.22,44.9,45.19,138900.0,33.4213,33.6146,33.3767,33.5923,138900.0
2008-10-15 10:15:00,45.17,45.17,44.66,44.8,148400.0,33.5774,33.5774,33.1983,33.3023,148400.0
2008-10-15 10:20:00,44.77,44.94,44.63,44.91,86100.0,33.28,33.4064,33.176,33.3841,86100.0
2008-10-15 10:25:00,44.93,45.09,44.8,44.89,112600.0,33.399,33.5179,33.3023,33.3692,112600.0
2008-10-15 10:30:00,44.89,45.2,44.85,45.12,117400.0,33.3692,33.5997,33.3395,33.5402,117400.0
2008-10-15 10:35:00,45.11,45.27,44.99,45.01,130900.0,33.5328,33.6517,33.4436,33.4584,130900.0
2008-10-15 10:40:00,45.0,45.1,44.3,44.36,147300.0,33.451,33.5254,32.9307,32.9753,147300.0
2008-10-15 10:45:00,44.39,44.42,44.01,44.05,137000.0,32.9976,33.0199,32.7151,32.7448,137000.0
2008-10-15 10:50:00,44.05,44.23,43.88,44.14,127200.0,32.7448,32.8786,32.6185,32.8117,127200.0
2008-10-15 10:55:00,44.14,44.22,43.94,44.03,90500.0,32.8117,32.8712,32.6631,32.73,90500.0
2008-10-15 11:00:00,44.03,44.12,43.9,44.03,85400.0,32.73,32.7969,32.6333,32.73,85400.0
2008-10-15 11:05:00,44.04,44.09,43.9,43.98,73400.0,32.7374,32.7746,32.6333,32.6928,73400.0
2008-10-15 11:10:00,43.98,44.03,43.9,43.97,85500.0,32.6928,32.73,32.6333,32.6854,85500.0
2008-10-15 11:15:00,43.99,44.2,43.98,44.13,65300.0,32.7002,32.8563,32.6928,32.8043,65300.0
2008-10-15 11:20:00,44.15,44.16,43.76,43.76,81200.0,32.8192,32.8266,32.5293,32.5293,81200.0
2008-10-15 11:25:00,43.77,43.95,43.7,43.82,82800.0,32.5367,32.6705,32.4847,32.5739,82800.0
2008-10-15 11:30:00,43.82,44.1,43.82,44.03,69900.0,32.5739,32.782,32.5739,32.73,69900.0
2008-10-15 11:35:00,44.02,44.16,44.02,44.14,58300.0,32.7225,32.8266,32.7225,32.8117,58300.0
2008-10-15 11:40:00,44.13,44.44,44.11,44.34,104300.0,32.8043,33.0347,32.7894,32.9604,104300.0
2008-10-15 11:45:00,44.36,44.6,44.22,44.52,320300.0,32.9753,33.1537,32.8712,33.0942,320300.0
2008-10-15 11:50:00,44.52,44.53,44.25,44.5,112100.0,33.0942,33.1016,32.8935,33.0793,112100.0
2008-10-15 11:55:00,44.51,44.57,44.31,44.35,93700.0,33.0868,33.1314,32.9381,32.9678,93700.0
2008-10-15 12:00:00,44.35,44.54,44.24,44.26,67200.0,32.9678,33.1091,32.8861,32.9009,67200.0
2008-10-15 12:05:00,44.25,44.26,44.09,44.16,66100.0,32.8935,32.9009,32.7746,32.8266,66100.0
2008-10-15 12:10:00,44.15,44.27,44.12,44.23,69600.0,32.8192,32.9084,32.7969,32.8786,69600.0
2008-10-15 12:15:00,44.24,44.28,44.03,44.18,122800.0,32.8861,32.9158,32.73,32.8415,122800.0
2008-10-15 12:20:00,44.18,44.28,43.82,43.84,83700.0,32.8415,32.9158,32.5739,32.5887,83700.0
2008-10-15 12:25:00,43.88,44.04,43.8,43.82,97800.0,32.6185,32.7374,32.559,32.5739,97800.0
2008-10-15 12:30:00,43.84,44.07,43.83,44.01,43900.0,32.5887,32.7597,32.5813,32.7151,43900.0
2008-10-15 12:35:00,44.01,44.2,43.97,44.2,30300.0,32.7151,32.8563,32.6854,32.8563,30300.0
2008-10-15 12:40:00,44.19,44.43,44.17,44.29,83400.0,32.8489,33.0273,32.834,32.9232,83400.0
2008-10-15 12:45:00,44.31,44.45,44.29,44.37,45200.0,32.9381,33.0422,32.9232,32.9827,45200.0
2008-10-15 12:50:00,44.36,44.56,44.3,44.54,73400.0,32.9753,33.1239,32.9307,33.1091,73400.0
2008-10-15 12:55:00,44.54,44.61,44.4,44.43,62400.0,33.1091,33.1611,33.005,33.0273,62400.0
2008-10-15 13:00:00,44.43,44.43,44.2,44.3,54400.0,33.0273,33.0273,32.8563,32.9307,54400.0
2008-10-15 13:05:00,44.26,44.37,44.2,44.32,56900.0,32.9009,32.9827,32.8563,32.9455,56900.0
2008-10-15 13:10:00,44.34,44.39,43.92,43.92,89100.0,32.9604,32.9976,32.6482,32.6482,89100.0
2008-10-15 13:15:00,43.93,43.98,43.81,43.84,50100.0,32.6556,32.6928,32.5664,32.5887,50100.0
2008-10-15 13:20:00,43.83,44.09,43.7,43.72,72700.0,32.5813,32.7746,32.4847,32.4995,72700.0
2008-10-15 13:25:00,43.72,43.97,43.67,43.87,82200.0,32.4995,32.6854,32.4624,32.611,82200.0
2008-10-15 13:30:00,43.87,43.98,43.55,43.63,65000.0,32.611,32.6928,32.3731,32.4326,65000.0
2008-10-15 13:35:00,43.64,43.66,43.39,43.64,122000.0,32.4401,32.4549,32.2542,32.4401,122000.0
2008-10-15 13:40:00,43.64,43.78,43.62,43.71,123600.0,32.4401,32.5441,32.4252,32.4921,123600.0
2008-10-15 13:45:00,43.72,43.74,43.6,43.71,71300.0,32.4995,32.5144,32.4103,32.4921,71300.0
2008-10-15 13:50:00,43.68,43.7,43.5,43.61,76000.0,32.4698,32.4847,32.336,32.4178,76000.0
2008-10-15 13:55:00,43.6,43.64,43.45,43.53,67200.0,32.4103,32.4401,32.2988,32.3583,67200.0
2008-10-15 14:00:00,43.55,43.68,43.51,43.53,86200.0,32.3731,32.4698,32.3434,32.3583,86200.0
2008-10-15 14:05:00,43.54,43.73,43.51,43.6,96700.0,32.3657,32.507,32.3434,32.4103,96700.0
2008-10-15 14:10:00,43.6,43.61,43.36,43.41,95400.0,32.4103,32.4178,32.2319,32.2691,95400.0
2008-10-15 14:15:00,43.4,43.46,43.27,43.33,63300.0,32.2616,32.3062,32.165,32.2096,63300.0
2008-10-15 14:20:00,43.35,43.64,43.32,43.63,94800.0,32.2245,32.4401,32.2022,32.4326,94800.0
2008-10-15 14:25:00,43.64,43.82,43.56,43.74,98800.0,32.4401,32.5739,32.3806,32.5144,98800.0
2008-10-15 14:30:00,43.75,43.91,43.64,43.81,54200.0,32.5218,32.6408,32.4401,32.5664,54200.0
2008-10-15 14:35:00,43.8,43.8,43.53,43.59,50200.0,32.559,32.559,32.3583,32.4029,50200.0
2008-10-15 14:40:00,43.6,44.04,43.6,43.93,101800.0,32.4103,32.7374,32.4103,32.6556,101800.0
2008-10-15 14:45:00,43.93,44.13,43.9,44.08,73100.0,32.6556,32.8043,32.6333,32.7671,73100.0
2008-10-15 14:50:00,44.1,44.1,43.83,43.94,57000.0,32.782,32.782,32.5813,32.6631,57000.0
2008-10-15 14:55:00,43.96,44.1,43.67,43.68,94300.0,32.6779,32.782,32.4624,32.4698,94300.0
2008-10-15 15:00:00,43.69,43.81,43.38,43.73,103900.0,32.4772,32.5664,32.2468,32.507,103900.0
2008-10-15 15:05:00,43.72,44.43,43.71,44.37,130400.0,32.4995,33.0273,32.4921,32.9827,130400.0
2008-10-15 15:10:00,44.33,44.65,44.12,44.31,186000.0,32.953,33.1908,32.7969,32.9381,186000.0
2008-10-15 15:15:00,44.3,44.44,43.9,44.05,120300.0,32.9307,33.0347,32.6333,32.7448,120300.0
2008-10-15 15:20:00,44.03,44.24,43.93,44.13,116500.0,32.73,32.8861,32.6556,32.8043,116500.0
2008-10-15 15:25:00,44.13,44.13,43.57,43.65,115300.0,32.8043,32.8043,32.388,32.4475,115300.0
2008-10-15 15:30:00,43.65,43.71,43.38,43.46,147100.0,32.4475,32.4921,32.2468,32.3062,147100.0
2008-10-15 15:35:00,43.46,43.62,43.35,43.36,149800.0,32.3062,32.4252,32.2245,32.2319,149800.0
2008-10-15 15:40:00,43.36,43.74,43.35,43.67,247500.0,32.2319,32.5144,32.2245,32.4624,247500.0
2008-10-15 15:45:00,43.66,43.83,43.3,43.33,247600.0,32.4549,32.5813,32.1873,32.2096,247600.0
2008-10-15 15:50:00,43.33,43.34,42.8,42.82,345700.0,32.2096,32.217,31.8156,31.8305,345700.0
2008-10-15 15:55:00,42.84,42.87,41.54,41.97,606200.0,31.8454,31.8677,30.879,31.1986,606200.0
2008-10-16 09:30:00,42.64,42.64,41.64,42.07,211900.0,31.6967,31.6967,30.9533,31.273,211900.0
2008-10-16 09:35:00,42.08,42.37,41.84,42.17,155300.0,31.2804,31.496,31.102,31.3473,155300.0
2008-10-16 09:40:00,42.17,42.61,42.17,42.51,195300.0,31.3473,31.6744,31.3473,31.6001,195300.0
2008-10-16 09:45:00,42.55,43.13,42.37,42.63,159000.0,31.6298,32.0609,31.496,31.6893,159000.0
2008-10-16 09:50:00,42.65,42.9,42.3,42.35,149400.0,31.7041,31.89,31.444,31.4811,149400.0
2008-10-16 09:55:00,42.33,42.42,41.7,41.74,161700.0,31.4663,31.5332,30.9979,31.0277,161700.0
2008-10-16 10:00:00,41.78,41.98,41.31,41.5,197800.0,31.0574,31.2061,30.708,30.8493,197800.0
2008-10-16 10:05:00,41.49,41.73,41.28,41.32,168600.0,30.8418,31.0202,30.6857,30.7155,168600.0
2008-10-16 10:10:00,41.37,41.49,40.56,40.74,223800.0,30.7526,30.8418,30.1505,30.2843,223800.0
2008-10-16 10:15:00,40.74,41.35,40.71,41.01,133700.0,30.2843,30.7378,30.262,30.485,133700.0
2008-10-16 10:20:00,41.01,41.43,40.81,40.88,240300.0,30.485,30.7972,30.3364,30.3884,240300.0
2008-10-16 10:25:00,40.88,41.0,40.65,40.68,230800.0,30.3884,30.4776,30.2174,30.2397,230800.0
2008-10-16 10:30:00,40.69,40.88,40.45,40.85,165300.0,30.2472,30.3884,30.0687,30.3661,165300.0
2008-10-16 10:35:00,40.86,40.93,40.3,40.54,163100.0,30.3735,30.4256,29.9572,30.1356,163100.0
2008-10-16 10:40:00,40.53,40.76,40.3,40.56,166800.0,30.1282,30.2992,29.9572,30.1505,166800.0
2008-10-16 10:45:00,40.58,40.91,40.31,40.79,173200.0,30.1654,30.4107,29.9647,30.3215,173200.0
2008-10-16 10:50:00,40.78,40.93,40.41,40.5,165000.0,30.3141,30.4256,30.039,30.1059,165000.0
2008-10-16 10:55:00,40.5,40.65,40.18,40.18,130500.0,30.1059,30.2174,29.868,29.868,130500.0
2008-10-16 11:00:00,40.17,40.3,40.01,40.29,178600.0,29.8606,29.9572,29.7417,29.9498,178600.0
2008-10-16 11:05:00,40.28,40.55,40.02,40.02,182700.0,29.9424,30.1431,29.7491,29.7491,182700.0
2008-10-16 11:10:00,40.02,40.29,39.99,40.07,340200.0,29.7491,29.9498,29.7268,29.7863,340200.0
2008-10-16 11:15:00,40.1,40.63,40.04,40.45,139400.0,29.8086,30.2026,29.764,30.0687,139400.0
2008-10-16 11:20:00,40.45,40.96,40.39,40.95,143400.0,30.0687,30.4479,30.0241,30.4404,143400.0
2008-10-16 11:25:00,40.94,41.13,40.9,40.96,272500.0,30.433,30.5742,30.4033,30.4479,272500.0
2008-10-16 11:30:00,40.95,41.5,40.9,41.31,213700.0,30.4404,30.8493,30.4033,30.708,213700.0
2008-10-16 11:35:00,41.34,41.66,41.31,41.4,134500.0,30.7303,30.9682,30.708,30.7749,134500.0
2008-10-16 11:40:00,41.39,41.5,41.2,41.34,127200.0,30.7675,30.8493,30.6263,30.7303,127200.0
2008-10-16 11:45:00,41.39,41.46,41.12,41.22,173100.0,30.7675,30.8195,30.5668,30.6411,173100.0
2008-10-16 11:50:00,41.22,41.79,41.11,41.77,179900.0,30.6411,31.0648,30.5594,31.05,179900.0
2008-10-16 11:55:00,41.77,41.89,41.56,41.6,171000.0,31.05,31.1392,30.8939,30.9236,171000.0
2008-10-16 12:00:00,41.59,41.72,41.27,41.42,129700.0,30.9162,31.0128,30.6783,30.7898,129700.0
2008-10-16 12:05:00,41.4,41.51,41.11,41.41,74600.0,30.7749,30.8567,30.5594,30.7824,74600.0
2008-10-16 12:10:00,41.43,42.31,41.43,42.27,125600.0,30.7972,31.4514,30.7972,31.4217,125600.0
2008-10-16 12:15:00,42.27,42.56,42.03,42.27,101200.0,31.4217,31.6372,31.2432,31.4217,101200.0
2008-10-16 12:20:00,42.27,42.79,42.27,42.49,129500.0,31.4217,31.8082,31.4217,31.5852,129500.0
2008-10-16 12:25:00,42.49,42.63,41.94,41.98,116700.0,31.5852,31.6893,31.1763,31.2061,116700.0
2008-10-16 12:30:00,41.96,42.2,41.7,41.85,119000.0,31.1912,31.3696,30.9979,31.1094,119000.0
2008-10-16 12:35:00,41.84,42.22,41.8,42.12,88400.0,31.102,31.3845,31.0723,31.3102,88400.0
2008-10-16 12:40:00,42.11,42.31,41.58,41.8,96300.0,31.3027,31.4514,30.9087,31.0723,96300.0
2008-10-16 12:45:00,41.81,42.16,41.68,41.97,77000.0,31.0797,31.3399,30.9831,31.1986,77000.0
2008-10-16 12:50:00,41.96,42.11,41.61,42.11,99700.0,31.1912,31.3027,30.931,31.3027,99700.0
2008-10-16 12:55:00,42.13,42.2,41.5,41.6,91900.0,31.3176,31.3696,30.8493,30.9236,91900.0
2008-10-16 13:00:00,41.58,41.92,41.47,41.82,88000.0,30.9087,31.1615,30.827,31.0871,88000.0
2008-10-16 13:05:00,41.82,41.9,41.36,41.46,69600.0,31.0871,31.1466,30.7452,30.8195,69600.0
2008-10-16 13:10:00,41.47,41.9,41.37,41.75,110600.0,30.827,31.1466,30.7526,31.0351,110600.0
2008-10-16 13:15:00,41.75,42.02,41.71,41.85,61800.0,31.0351,31.2358,31.0054,31.1094,61800.0
2008-10-16 13:20:00,41.87,42.25,41.85,41.97,87000.0,31.1243,31.4068,31.1094,31.1986,87000.0
2008-10-16 13:25:00,41.95,42.02,41.73,41.82,72600.0,31.1838,31.2358,31.0202,31.0871,72600.0
2008-10-16 13:30:00,41.82,41.98,41.64,41.8,70200.0,31.0871,31.2061,30.9533,31.0723,70200.0
2008-10-16 13:35:00,41.81,41.87,41.5,41.54,67400.0,31.0797,31.1243,30.8493,30.879,67400.0
2008-10-16 13:40:00,41.53,41.75,41.5,41.71,258600.0,30.8716,31.0351,30.8493,31.0054,258600.0
2008-10-16 13:45:00,41.73,41.94,41.66,41.81,72800.0,31.0202,31.1763,30.9682,31.0797,72800.0
2008-10-16 13:50:00,41.78,42.14,41.76,42.09,59000.0,31.0574,31.325,31.0425,31.2879,59000.0
2008-10-16 13:55:00,42.1,42.73,42.09,42.42,99500.0,31.2953,31.7636,31.2879,31.5332,99500.0
2008-10-16 14:00:00,42.41,42.55,42.2,42.21,59300.0,31.5257,31.6298,31.3696,31.3771,59300.0
2008-10-16 14:05:00,42.2,42.34,42.01,42.11,66300.0,31.3696,31.4737,31.2284,31.3027,66300.0
2008-10-16 14:10:00,42.12,42.3,41.87,41.95,64600.0,31.3102,31.444,31.1243,31.1838,64600.0
2008-10-16 14:15:00,41.98,42.22,41.96,42.07,44400.0,31.2061,31.3845,31.1912,31.273,44400.0
2008-10-16 14:20:00,42.06,42.15,41.94,41.96,46200.0,31.2655,31.3325,31.1763,31.1912,46200.0
2008-10-16 14:25:00,41.97,42.05,41.74,41.95,74200.0,31.1986,31.2581,31.0277,31.1838,74200.0
2008-10-16 14:30:00,41.99,42.28,41.84,42.26,74800.0,31.2135,31.4291,31.102,31.4142,74800.0
2008-10-16 14:35:00,42.22,42.51,42.13,42.51,69400.0,31.3845,31.6001,31.3176,31.6001,69400.0
2008-10-16 14:40:00,42.51,42.64,42.37,42.45,94700.0,31.6001,31.6967,31.496,31.5555,94700.0
2008-10-16 14:45:00,42.44,43.15,42.4,43.12,128300.0,31.548,32.0758,31.5183,32.0535,128300.0
2008-10-16 14:50:00,43.09,43.5,42.91,43.2,142100.0,32.0312,32.336,31.8974,32.113,142100.0
2008-10-16 14:55:00,43.15,43.35,42.87,42.98,106800.0,32.0758,32.2245,31.8677,31.9494,106800.0
2008-10-16 15:00:00,42.98,43.51,42.79,43.26,118200.0,31.9494,32.3434,31.8082,32.1576,118200.0
2008-10-16 15:05:00,43.28,43.81,43.23,43.74,192800.0,32.1724,32.5664,32.1353,32.5144,192800.0
2008-10-16 15:10:00,43.74,44.21,43.53,44.06,180600.0,32.5144,32.8638,32.3583,32.7523,180600.0
2008-10-16 15:15:00,44.05,44.16,43.8,43.96,201100.0,32.7448,32.8266,32.559,32.6779,201100.0
2008-10-16 15:20:00,43.95,44.05,43.75,44.05,124900.0,32.6705,32.7448,32.5218,32.7448,124900.0
2008-10-16 15:25:00,44.05,44.23,43.91,44.12,128100.0,32.7448,32.8786,32.6408,32.7969,128100.0
2008-10-16 15:30:00,44.11,44.45,43.78,43.78,205900.0,32.7894,33.0422,32.5441,32.5441,205900.0
2008-10-16 15:35:00,43.78,44.1,43.56,43.97,300300.0,32.5441,32.782,32.3806,32.6854,300300.0
2008-10-16 15:40:00,43.98,44.5,43.98,44.3,215100.0,32.6928,33.0793,32.6928,32.9307,215100.0
2008-10-16 15:45:00,44.26,44.71,44.26,44.7,156100.0,32.9009,33.2354,32.9009,33.228,156100.0
2008-10-16 15:50:00,44.72,44.73,44.33,44.71,255500.0,33.2429,33.2503,32.953,33.2354,255500.0
2008-10-16 15:55:00,44.7,45.0,44.68,44.88,292700.0,33.228,33.451,33.2131,33.3618,292700.0
2008-10-17 09:30:00,43.95,44.11,43.21,43.65,816300.0,32.6705,32.7894,32.1204,32.4475,816300.0
2008-10-17 09:35:00,43.68,43.81,43.42,43.68,155700.0,32.4698,32.5664,32.2765,32.4698,155700.0
2008-10-17 09:40:00,43.59,44.28,43.59,44.12,132100.0,32.4029,32.9158,32.4029,32.7969,132100.0
2008-10-17 09:45:00,44.14,44.36,43.97,44.09,145100.0,32.8117,32.9753,32.6854,32.7746,145100.0
2008-10-17 09:50:00,44.1,44.45,44.03,44.22,138500.0,32.782,33.0422,32.73,32.8712,138500.0
2008-10-17 09:55:00,44.26,44.62,44.13,44.58,149300.0,32.9009,33.1685,32.8043,33.1388,149300.0
2008-10-17 10:00:00,44.59,44.79,44.36,44.44,95700.0,33.1462,33.2949,32.9753,33.0347,95700.0
2008-10-17 10:05:00,44.44,44.72,44.14,44.19,125100.0,33.0347,33.2429,32.8117,32.8489,125100.0
2008-10-17 10:10:00,44.23,44.23,43.85,43.91,109100.0,32.8786,32.8786,32.5962,32.6408,109100.0
2008-10-17 10:15:00,43.87,44.36,43.85,44.17,91100.0,32.611,32.9753,32.5962,32.834,91100.0
2008-10-17 10:20:00,44.22,44.3,43.87,43.87,97100.0,32.8712,32.9307,32.611,32.611,97100.0
2008-10-17 10:25:00,43.9,44.05,43.66,44.0,121000.0,32.6333,32.7448,32.4549,32.7077,121000.0
2008-10-17 10:30:00,43.99,44.01,43.78,43.81,177000.0,32.7002,32.7151,32.5441,32.5664,177000.0
2008-10-17 10:35:00,43.81,44.0,43.7,43.86,75100.0,32.5664,32.7077,32.4847,32.6036,75100.0
2008-10-17 10:40:00,43.86,44.31,43.8,44.26,71100.0,32.6036,32.9381,32.559,32.9009,71100.0
2008-10-17 10:45:00,44.27,44.7,44.27,44.7,93500.0,32.9084,33.228,32.9084,33.228,93500.0
2008-10-17 10:50:00,44.7,44.79,44.5,44.5,81000.0,33.228,33.2949,33.0793,33.0793,81000.0
2008-10-17 10:55:00,44.51,44.58,44.15,44.3,88900.0,33.0868,33.1388,32.8192,32.9307,88900.0
2008-10-17 11:00:00,44.32,44.53,44.19,44.46,67200.0,32.9455,33.1016,32.8489,33.0496,67200.0
2008-10-17 11:05:00,44.45,44.8,44.43,44.71,122800.0,33.0422,33.3023,33.0273,33.2354,122800.0
2008-10-17 11:10:00,44.7,44.75,44.58,44.66,75300.0,33.228,33.2652,33.1388,33.1983,75300.0
2008-10-17 11:15:00,44.67,44.76,44.58,44.64,61000.0,33.2057,33.2726,33.1388,33.1834,61000.0
2008-10-17 11:20:00,44.64,44.79,44.56,44.77,87100.0,33.1834,33.2949,33.1239,33.28,87100.0
2008-10-17 11:25:00,44.75,44.92,44.65,44.76,102200.0,33.2652,33.3915,33.1908,33.2726,102200.0
2008-10-17 11:30:00,44.76,44.9,44.7,44.88,46600.0,33.2726,33.3767,33.228,33.3618,46600.0
2008-10-17 11:35:00,44.88,44.9,44.69,44.84,94500.0,33.3618,33.3767,33.2206,33.3321,94500.0
2008-10-17 11:40:00,44.84,44.99,44.77,44.93,62500.0,33.3321,33.4436,33.28,33.399,62500.0
2008-10-17 11:45:00,44.93,44.96,44.71,44.82,44300.0,33.399,33.4213,33.2354,33.3172,44300.0
2008-10-17 11:50:00,44.83,44.95,44.81,44.9,42000.0,33.3246,33.4138,33.3098,33.3767,42000.0
2008-10-17 11:55:00,44.89,44.94,44.81,44.89,42400.0,33.3692,33.4064,33.3098,33.3692,42400.0
2008-10-17 12:00:00,44.89,45.05,44.88,45.0,110100.0,33.3692,33.4882,33.3618,33.451,110100.0
2008-10-17 12:05:00,45.0,45.06,44.92,45.01,58200.0,33.451,33.4956,33.3915,33.4584,58200.0
2008-10-17 12:10:00,45.01,45.12,44.94,45.05,81500.0,33.4584,33.5402,33.4064,33.4882,81500.0
2008-10-17 12:15:00,45.04,45.19,44.97,45.17,104900.0,33.4807,33.5923,33.4287,33.5774,104900.0
2008-10-17 12:20:00,45.18,45.55,45.16,45.48,111500.0,33.5848,33.8599,33.57,33.8078,111500.0
2008-10-17 12:25:00,45.49,45.54,45.41,45.48,56400.0,33.8153,33.8524,33.7558,33.8078,56400.0
2008-10-17 12:30:00,45.48,45.51,45.19,45.19,49100.0,33.8078,33.8301,33.5923,33.5923,49100.0
2008-10-17 12:35:00,45.2,45.39,45.12,45.38,35800.0,33.5997,33.7409,33.5402,33.7335,35800.0
2008-10-17 12:40:00,45.4,45.7,45.28,45.65,74800.0,33.7484,33.9714,33.6592,33.9342,74800.0
2008-10-17 12:45:00,45.64,45.85,45.52,45.77,105700.0,33.9268,34.0829,33.8376,34.0234,105700.0
2008-10-17 12:50:00,45.8,46.16,45.69,46.12,109200.0,34.0457,34.3133,33.9639,34.2836,109200.0
2008-10-17 12:55:00,46.13,46.31,45.9,46.13,103200.0,34.291,34.4248,34.12,34.291,103200.0
2008-10-17 13:00:00,46.12,46.5,46.12,46.24,123200.0,34.2836,34.566,34.2836,34.3728,123200.0
2008-10-17 13:05:00,46.25,46.28,46.03,46.11,94400.0,34.3802,34.4025,34.2167,34.2761,94400.0
2008-10-17 13:10:00,46.11,46.24,45.89,46.09,81200.0,34.2761,34.3728,34.1126,34.2613,81200.0
2008-10-17 13:15:00,46.08,46.09,45.77,45.99,85500.0,34.2538,34.2613,34.0234,34.1869,85500.0
2008-10-17 13:20:00,45.98,46.45,45.98,46.44,133800.0,34.1795,34.5289,34.1795,34.5214,133800.0
2008-10-17 13:25:00,46.42,46.44,46.17,46.31,80500.0,34.5066,34.5214,34.3207,34.4248,80500.0
2008-10-17 13:30:00,46.31,46.48,46.26,46.36,125000.0,34.4248,34.5512,34.3876,34.462,125000.0
2008-10-17 13:35:00,46.36,46.69,46.33,46.66,129500.0,34.462,34.7073,34.4397,34.685,129500.0
2008-10-17 13:40:00,46.63,46.82,46.45,46.46,103200.0,34.6627,34.8039,34.5289,34.5363,103200.0
2008-10-17 13:45:00,46.47,46.58,46.13,46.18,80800.0,34.5437,34.6255,34.291,34.3282,80800.0
2008-10-17 13:50:00,46.14,46.25,45.89,45.97,109800.0,34.2984,34.3802,34.1126,34.1721,109800.0
2008-10-17 13:55:00,45.97,46.07,45.86,46.0,99500.0,34.1721,34.2464,34.0903,34.1944,99500.0
2008-10-17 14:00:00,46.02,46.41,46.02,46.27,138800.0,34.2092,34.4991,34.2092,34.3951,138800.0
2008-10-17 14:05:00,46.24,46.49,46.06,46.1,124000.0,34.3728,34.5586,34.239,34.2687,124000.0
2008-10-17 14:10:00,46.11,46.27,45.92,46.01,88900.0,34.2761,34.3951,34.1349,34.2018,88900.0
2008-10-17 14:15:00,46.03,46.11,45.87,45.87,85000.0,34.2167,34.2761,34.0977,34.0977,85000.0
2008-10-17 14:20:00,45.87,45.9,45.34,45.36,92600.0,34.0977,34.12,33.7038,33.7186,92600.0
2008-10-17 14:25:00,45.38,45.58,45.31,45.54,63100.0,33.7335,33.8822,33.6815,33.8524,63100.0
2008-10-17 14:30:00,45.54,45.86,45.51,45.71,81900.0,33.8524,34.0903,33.8301,33.9788,81900.0
2008-10-17 14:35:00,45.72,45.89,45.18,45.18,66700.0,33.9862,34.1126,33.5848,33.5848,66700.0
2008-10-17 14:40:00,45.18,45.21,44.91,45.08,82800.0,33.5848,33.6071,33.3841,33.5105,82800.0
2008-10-17 14:45:00,45.08,45.66,45.06,45.52,118300.0,33.5105,33.9416,33.4956,33.8376,118300.0
2008-10-17 14:50:00,45.52,45.59,45.3,45.45,104000.0,33.8376,33.8896,33.674,33.7855,104000.0
2008-10-17 14:55:00,45.47,45.57,45.42,45.48,66500.0,33.8004,33.8747,33.7632,33.8078,66500.0
2008-10-17 15:00:00,45.51,46.1,45.45,45.72,105200.0,33.8301,34.2687,33.7855,33.9862,105200.0
2008-10-17 15:05:00,45.72,45.87,45.57,45.7,87000.0,33.9862,34.0977,33.8747,33.9714,87000.0
2008-10-17 15:10:00,45.72,45.72,45.26,45.42,140200.0,33.9862,33.9862,33.6443,33.7632,140200.0
2008-10-17 15:15:00,45.42,45.53,45.08,45.08,111400.0,33.7632,33.845,33.5105,33.5105,111400.0
2008-10-17 15:20:00,45.08,45.17,44.7,45.17,201800.0,33.5105,33.5774,33.228,33.5774,201800.0
2008-10-17 15:25:00,45.16,45.38,45.07,45.29,227600.0,33.57,33.7335,33.5031,33.6666,227600.0
2008-10-17 15:30:00,45.32,45.49,45.09,45.11,180200.0,33.6889,33.8153,33.5179,33.5328,180200.0
2008-10-17 15:35:00,45.15,45.26,44.54,44.9,200000.0,33.5625,33.6443,33.1091,33.3767,200000.0
2008-10-17 15:40:00,44.9,45.23,44.78,45.16,208100.0,33.3767,33.622,33.2875,33.57,208100.0
2008-10-17 15:45:00,45.17,45.19,44.83,44.89,194700.0,33.5774,33.5923,33.3246,33.3692,194700.0
2008-10-17 15:50:00,44.89,44.96,44.48,44.75,232800.0,33.3692,33.4213,33.0645,33.2652,232800.0
2008-10-17 15:55:00,44.76,44.76,44.54,44.59,282400.0,33.2726,33.2726,33.1091,33.1462,282400.0
2008-10-20 09:30:00,44.74,44.74,43.72,44.01,192500.0,33.2577,33.2577,32.4995,32.7151,192500.0
2008-10-20 09:35:00,44.0,44.42,43.8,44.3,152500.0,32.7077,33.0199,32.559,32.9307,152500.0
2008-10-20 09:40:00,44.29,44.47,44.16,44.37,171300.0,32.9232,33.057,32.8266,32.9827,171300.0
2008-10-20 09:45:00,44.38,44.55,44.21,44.55,106000.0,32.9901,33.1165,32.8638,33.1165,106000.0
2008-10-20 09:50:00,44.53,45.1,44.52,45.05,119400.0,33.1016,33.5254,33.0942,33.4882,119400.0
2008-10-20 09:55:00,45.05,45.49,44.92,45.32,73500.0,33.4882,33.8153,33.3915,33.6889,73500.0
2008-10-20 10:00:00,45.32,45.75,45.18,45.18,129000.0,33.6889,34.0085,33.5848,33.5848,129000.0
2008-10-20 10:05:00,45.15,45.34,44.97,45.12,128100.0,33.5625,33.7038,33.4287,33.5402,128100.0
2008-10-20 10:10:00,45.13,45.23,44.88,45.06,137100.0,33.5477,33.622,33.3618,33.4956,137100.0
2008-10-20 10:15:00,45.06,45.45,44.94,45.31,133800.0,33.4956,33.7855,33.4064,33.6815,133800.0
2008-10-20 10:20:00,45.33,45.4,45.0,45.08,107500.0,33.6963,33.7484,33.451,33.5105,107500.0
2008-10-20 10:25:00,45.07,45.25,44.96,45.05,108500.0,33.5031,33.6369,33.4213,33.4882,108500.0
2008-10-20 10:30:00,45.06,45.55,44.98,45.55,84900.0,33.4956,33.8599,33.4361,33.8599,84900.0
2008-10-20 10:35:00,45.55,45.69,45.55,45.65,84000.0,33.8599,33.9639,33.8599,33.9342,84000.0
2008-10-20 10:40:00,45.65,45.76,45.51,45.73,172800.0,33.9342,34.016,33.8301,33.9937,172800.0
2008-10-20 10:45:00,45.73,46.08,45.71,45.94,115000.0,33.9937,34.2538,33.9788,34.1498,115000.0
2008-10-20 10:50:00,45.94,46.07,45.29,45.36,114000.0,34.1498,34.2464,33.6666,33.7186,114000.0
2008-10-20 10:55:00,45.35,45.53,45.24,45.5,87300.0,33.7112,33.845,33.6294,33.8227,87300.0
2008-10-20 11:00:00,45.5,45.54,45.17,45.17,84000.0,33.8227,33.8524,33.5774,33.5774,84000.0
2008-10-20 11:05:00,45.15,45.23,45.07,45.07,83200.0,33.5625,33.622,33.5031,33.5031,83200.0
2008-10-20 11:10:00,45.07,45.07,44.48,44.74,144500.0,33.5031,33.5031,33.0645,33.2577,144500.0
2008-10-20 11:15:00,44.73,44.8,44.57,44.7,71600.0,33.2503,33.3023,33.1314,33.228,71600.0
2008-10-20 11:20:00,44.69,44.74,44.58,44.74,48200.0,33.2206,33.2577,33.1388,33.2577,48200.0
2008-10-20 11:25:00,44.73,44.74,44.43,44.71,91200.0,33.2503,33.2577,33.0273,33.2354,91200.0
2008-10-20 11:30:00,44.74,44.81,44.61,44.76,72700.0,33.2577,33.3098,33.1611,33.2726,72700.0
2008-10-20 11:35:00,44.76,44.87,44.66,44.87,90300.0,33.2726,33.3544,33.1983,33.3544,90300.0
2008-10-20 11:40:00,44.88,45.02,44.75,44.98,50100.0,33.3618,33.4659,33.2652,33.4361,50100.0
2008-10-20 11:45:00,45.01,45.34,45.01,45.1,49500.0,33.4584,33.7038,33.4584,33.5254,49500.0
2008-10-20 11:50:00,45.08,45.16,44.89,44.94,51700.0,33.5105,33.57,33.3692,33.4064,51700.0
2008-10-20 11:55:00,44.9,45.2,44.9,44.94,60300.0,33.3767,33.5997,33.3767,33.4064,60300.0
2008-10-20 12:00:00,44.92,44.94,44.65,44.68,61700.0,33.3915,33.4064,33.1908,33.2131,61700.0
2008-10-20 12:05:00,44.66,44.84,44.62,44.82,61300.0,33.1983,33.3321,33.1685,33.3172,61300.0
2008-10-20 12:10:00,44.81,44.93,44.76,44.85,44600.0,33.3098,33.399,33.2726,33.3395,44600.0
2008-10-20 12:15:00,44.85,45.14,44.81,45.01,67400.0,33.3395,33.5551,33.3098,33.4584,67400.0
2008-10-20 12:20:00,45.01,45.06,44.77,44.79,68600.0,33.4584,33.4956,33.28,33.2949,68600.0
2008-10-20 12:25:00,44.79,44.95,44.53,44.62,67600.0,33.2949,33.4138,33.1016,33.1685,67600.0
2008-10-20 12:30:00,44.61,44.93,44.56,44.88,68500.0,33.1611,33.399,33.1239,33.3618,68500.0
2008-10-20 12:35:00,44.9,44.9,44.61,44.67,43300.0,33.3767,33.3767,33.1611,33.2057,43300.0
2008-10-20 12:40:00,44.67,44.69,44.55,44.6,60700.0,33.2057,33.2206,33.1165,33.1537,60700.0
2008-10-20 12:45:00,44.6,44.79,44.54,44.78,55000.0,33.1537,33.2949,33.1091,33.2875,55000.0
2008-10-20 12:50:00,44.79,44.79,44.56,44.56,44400.0,33.2949,33.2949,33.1239,33.1239,44400.0
2008-10-20 12:55:00,44.56,44.75,44.53,44.68,35400.0,33.1239,33.2652,33.1016,33.2131,35400.0
2008-10-20 13:00:00,44.68,44.68,44.38,44.4,50700.0,33.2131,33.2131,32.9901,33.005,50700.0
2008-10-20 13:05:00,44.42,44.56,44.4,44.44,39400.0,33.0199,33.1239,33.005,33.0347,39400.0
2008-10-20 13:10:00,44.44,44.53,44.44,44.5,36800.0,33.0347,33.1016,33.0347,33.0793,36800.0
2008-10-20 13:15:00,44.49,44.6,44.42,44.57,45700.0,33.0719,33.1537,33.0199,33.1314,45700.0
2008-10-20 13:20:00,44.57,44.69,44.53,44.69,46400.0,33.1314,33.2206,33.1016,33.2206,46400.0
2008-10-20 13:25:00,44.69,44.92,44.68,44.92,77300.0,33.2206,33.3915,33.2131,33.3915,77300.0
2008-10-20 13:30:00,44.93,45.11,44.92,44.99,83300.0,33.399,33.5328,33.3915,33.4436,83300.0
2008-10-20 13:35:00,45.0,45.08,44.82,44.87,51900.0,33.451,33.5105,33.3172,33.3544,51900.0
2008-10-20 13:40:00,44.87,44.96,44.79,44.8,56500.0,33.3544,33.4213,33.2949,33.3023,56500.0
2008-10-20 13:45:00,44.8,45.0,44.69,44.98,77800.0,33.3023,33.451,33.2206,33.4361,77800.0
2008-10-20 13:50:00,45.0,45.05,44.94,45.02,58300.0,33.451,33.4882,33.4064,33.4659,58300.0
2008-10-20 13:55:00,45.02,45.08,44.93,45.03,59600.0,33.4659,33.5105,33.399,33.4733,59600.0
2008-10-20 14:00:00,45.03,45.17,45.0,45.17,42400.0,33.4733,33.5774,33.451,33.5774,42400.0
2008-10-20 14:05:00,45.17,45.5,45.15,45.46,75200.0,33.5774,33.8227,33.5625,33.793,75200.0
2008-10-20 14:10:00,45.42,45.48,45.27,45.39,103100.0,33.7632,33.8078,33.6517,33.7409,103100.0
2008-10-20 14:15:00,45.38,45.4,45.14,45.3,82400.0,33.7335,33.7484,33.5551,33.674,82400.0
2008-10-20 14:20:00,45.3,45.4,45.2,45.2,76300.0,33.674,33.7484,33.5997,33.5997,76300.0
2008-10-20 14:25:00,45.17,45.4,45.16,45.38,75200.0,33.5774,33.7484,33.57,33.7335,75200.0
2008-10-20 14:30:00,45.37,45.41,45.11,45.35,104400.0,33.7261,33.7558,33.5328,33.7112,104400.0
2008-10-20 14:35:00,45.34,45.44,45.29,45.39,43100.0,33.7038,33.7781,33.6666,33.7409,43100.0
2008-10-20 14:40:00,45.41,45.7,45.38,45.67,124800.0,33.7558,33.9714,33.7335,33.9491,124800.0
2008-10-20 14:45:00,45.67,45.7,45.51,45.57,54400.0,33.9491,33.9714,33.8301,33.8747,54400.0
2008-10-20 14:50:00,45.55,45.55,45.29,45.3,47800.0,33.8599,33.8599,33.6666,33.674,47800.0
2008-10-20 14:55:00,45.29,45.48,45.22,45.48,56300.0,33.6666,33.8078,33.6146,33.8078,56300.0
2008-10-20 15:00:00,45.45,45.76,45.45,45.7,90400.0,33.7855,34.016,33.7855,33.9714,90400.0
2008-10-20 15:05:00,45.7,45.74,45.43,45.71,137900.0,33.9714,34.0011,33.7707,33.9788,137900.0
2008-10-20 15:10:00,45.69,45.96,45.63,45.78,106500.0,33.9639,34.1646,33.9193,34.0308,106500.0
2008-10-20 15:15:00,45.8,46.0,45.68,45.95,133400.0,34.0457,34.1944,33.9565,34.1572,133400.0
2008-10-20 15:20:00,45.95,45.97,45.78,45.89,81300.0,34.1572,34.1721,34.0308,34.1126,81300.0
2008-10-20 15:25:00,45.91,45.99,45.82,45.95,122400.0,34.1275,34.1869,34.0606,34.1572,122400.0
2008-10-20 15:30:00,45.95,46.27,45.82,46.14,231600.0,34.1572,34.3951,34.0606,34.2984,231600.0
2008-10-20 15:35:00,46.12,46.39,46.04,46.18,187600.0,34.2836,34.4843,34.2241,34.3282,187600.0
2008-10-20 15:40:00,46.16,46.38,46.06,46.3,181600.0,34.3133,34.4768,34.239,34.4174,181600.0
2008-10-20 15:45:00,46.31,46.65,46.27,46.65,210000.0,34.4248,34.6776,34.3951,34.6776,210000.0
2008-10-20 15:50:00,46.65,46.67,46.45,46.5,243900.0,34.6776,34.6924,34.5289,34.566,243900.0
2008-10-20 15:55:00,46.51,46.77,46.49,46.67,214500.0,34.5735,34.7668,34.5586,34.6924,214500.0
2008-10-21 09:30:00,46.32,46.41,45.87,46.26,118900.0,34.4322,34.4991,34.0977,34.3876,118900.0
2008-10-21 09:35:00,46.2,46.32,46.09,46.26,84500.0,34.343,34.4322,34.2613,34.3876,84500.0
2008-10-21 09:40:00,46.28,46.48,46.21,46.48,80900.0,34.4025,34.5512,34.3505,34.5512,80900.0
2008-10-21 09:45:00,46.48,46.58,46.1,46.24,86700.0,34.5512,34.6255,34.2687,34.3728,86700.0
2008-10-21 09:50:00,46.23,46.25,45.85,46.03,69500.0,34.3653,34.3802,34.0829,34.2167,69500.0
2008-10-21 09:55:00,46.01,46.36,45.9,46.34,55500.0,34.2018,34.462,34.12,34.4471,55500.0
2008-10-21 10:00:00,46.36,46.72,46.19,46.66,79500.0,34.462,34.7296,34.3356,34.685,79500.0
2008-10-21 10:05:00,46.66,46.97,46.56,46.96,101800.0,34.685,34.9154,34.6107,34.908,101800.0
2008-10-21 10:10:00,46.92,46.95,46.54,46.6,69100.0,34.8783,34.9006,34.5958,34.6404,69100.0
2008-10-21 10:15:00,46.6,46.94,46.57,46.57,66400.0,34.6404,34.8931,34.6181,34.6181,66400.0
2008-10-21 10:20:00,46.62,46.89,46.55,46.89,78100.0,34.6553,34.856,34.6032,34.856,78100.0
2008-10-21 10:25:00,46.86,47.04,46.75,46.98,103600.0,34.8337,34.9675,34.7519,34.9229,103600.0
2008-10-21 10:30:00,46.98,47.0,46.78,46.81,84900.0,34.9229,34.9377,34.7742,34.7965,84900.0
2008-10-21 10:35:00,46.81,46.92,46.7,46.82,65900.0,34.7965,34.8783,34.7147,34.8039,65900.0
2008-10-21 10:40:00,46.83,47.07,46.8,46.92,83700.0,34.8114,34.9898,34.7891,34.8783,83700.0
2008-10-21 10:45:00,46.93,46.98,46.7,46.73,58400.0,34.8857,34.9229,34.7147,34.737,58400.0
2008-10-21 10:50:00,46.74,46.75,46.46,46.62,55700.0,34.7445,34.7519,34.5363,34.6553,55700.0
2008-10-21 10:55:00,46.59,46.7,46.52,46.63,75900.0,34.633,34.7147,34.5809,34.6627,75900.0
2008-10-21 11:00:00,46.61,46.92,46.61,46.77,67800.0,34.6478,34.8783,34.6478,34.7668,67800.0
2008-10-21 11:05:00,46.79,46.85,46.68,46.69,57600.0,34.7816,34.8262,34.6999,34.7073,57600.0
2008-10-21 11:10:00,46.65,46.68,46.46,46.55,45500.0,34.6776,34.6999,34.5363,34.6032,45500.0
2008-10-21 11:15:00,46.57,46.62,46.52,46.59,53300.0,34.6181,34.6553,34.5809,34.633,53300.0
2008-10-21 11:20:00,46.56,46.57,46.35,46.4,118400.0,34.6107,34.6181,34.4545,34.4917,118400.0
2008-10-21 11:25:00,46.4,46.6,46.39,46.54,42600.0,34.4917,34.6404,34.4843,34.5958,42600.0
2008-10-21 11:30:00,46.53,46.56,46.45,46.45,81100.0,34.5884,34.6107,34.5289,34.5289,81100.0
2008-10-21 11:35:00,46.47,46.54,46.35,46.42,63500.0,34.5437,34.5958,34.4545,34.5066,63500.0
2008-10-21 11:40:00,46.44,46.61,46.37,46.48,62900.0,34.5214,34.6478,34.4694,34.5512,62900.0
2008-10-21 11:45:00,46.48,46.5,46.3,46.31,97100.0,34.5512,34.566,34.4174,34.4248,97100.0
2008-10-21 11:50:00,46.31,46.35,46.14,46.27,69700.0,34.4248,34.4545,34.2984,34.3951,69700.0
2008-10-21 11:55:00,46.28,46.41,45.76,45.82,157100.0,34.4025,34.4991,34.016,34.0606,157100.0
2008-10-21 12:00:00,45.84,46.17,45.71,46.17,109900.0,34.0754,34.3207,33.9788,34.3207,109900.0
2008-10-21 12:05:00,46.17,46.18,45.84,45.98,67800.0,34.3207,34.3282,34.0754,34.1795,67800.0
2008-10-21 12:10:00,45.94,46.02,45.73,45.76,101200.0,34.1498,34.2092,33.9937,34.016,101200.0
2008-10-21 12:15:00,45.72,45.77,45.53,45.67,66400.0,33.9862,34.0234,33.845,33.9491,66400.0
2008-10-21 12:20:00,45.69,45.95,45.66,45.92,103900.0,33.9639,34.1572,33.9416,34.1349,103900.0
2008-10-21 12:25:00,45.93,46.24,45.85,46.22,106200.0,34.1423,34.3728,34.0829,34.3579,106200.0
2008-10-21 12:30:00,46.22,46.33,46.14,46.31,87600.0,34.3579,34.4397,34.2984,34.4248,87600.0
2008-10-21 12:35:00,46.32,46.33,46.12,46.17,69200.0,34.4322,34.4397,34.2836,34.3207,69200.0
2008-10-21 12:40:00,46.18,46.21,46.0,46.0,71900.0,34.3282,34.3505,34.1944,34.1944,71900.0
2008-10-21 12:45:00,46.0,46.02,45.82,45.94,71100.0,34.1944,34.2092,34.0606,34.1498,71100.0
2008-10-21 12:50:00,45.94,46.01,45.84,45.92,94700.0,34.1498,34.2018,34.0754,34.1349,94700.0
2008-10-21 12:55:00,45.92,46.03,45.9,45.92,100300.0,34.1349,34.2167,34.12,34.1349,100300.0
2008-10-21 13:00:00,45.91,46.15,45.91,46.15,84900.0,34.1275,34.3059,34.1275,34.3059,84900.0
2008-10-21 13:05:00,46.15,46.41,46.08,46.28,58800.0,34.3059,34.4991,34.2538,34.4025,58800.0
2008-10-21 13:10:00,46.28,46.38,46.1,46.1,66300.0,34.4025,34.4768,34.2687,34.2687,66300.0
2008-10-21 13:15:00,46.1,46.15,46.04,46.11,52300.0,34.2687,34.3059,34.2241,34.2761,52300.0
2008-10-21 13:20:00,46.11,46.58,46.09,46.33,102200.0,34.2761,34.6255,34.2613,34.4397,102200.0
2008-10-21 13:25:00,46.32,46.4,46.22,46.27,43000.0,34.4322,34.4917,34.3579,34.3951,43000.0
2008-10-21 13:30:00,46.26,46.42,46.18,46.38,66800.0,34.3876,34.5066,34.3282,34.4768,66800.0
2008-10-21 13:35:00,46.38,46.63,46.36,46.6,82200.0,34.4768,34.6627,34.462,34.6404,82200.0
2008-10-21 13:40:00,46.6,46.66,46.53,46.58,72800.0,34.6404,34.685,34.5884,34.6255,72800.0
2008-10-21 13:45:00,46.6,46.62,46.35,46.39,75500.0,34.6404,34.6553,34.4545,34.4843,75500.0
2008-10-21 13:50:00,46.38,46.45,46.3,46.33,42400.0,34.4768,34.5289,34.4174,34.4397,42400.0
2008-10-21 13:55:00,46.33,46.49,46.3,46.47,64600.0,34.4397,34.5586,34.4174,34.5437,64600.0
2008-10-21 14:00:00,46.49,46.68,46.46,46.6,72200.0,34.5586,34.6999,34.5363,34.6404,72200.0
2008-10-21 14:05:00,46.63,46.7,46.43,46.5,73000.0,34.6627,34.7147,34.514,34.566,73000.0
2008-10-21 14:10:00,46.5,46.58,46.45,46.49,47100.0,34.566,34.6255,34.5289,34.5586,47100.0
2008-10-21 14:15:00,46.53,46.95,46.53,46.87,82500.0,34.5884,34.9006,34.5884,34.8411,82500.0
2008-10-21 14:20:00,46.87,46.98,46.8,46.89,45900.0,34.8411,34.9229,34.7891,34.856,45900.0
2008-10-21 14:25:00,46.92,47.13,46.84,47.08,85300.0,34.8783,35.0344,34.8188,34.9972,85300.0
2008-10-21 14:30:00,47.1,47.26,47.03,47.12,114900.0,35.0121,35.131,34.96,35.0269,114900.0
2008-10-21 14:35:00,47.09,47.21,46.99,47.13,84400.0,35.0046,35.0938,34.9303,35.0344,84400.0
2008-10-21 14:40:00,47.12,47.49,47.09,47.42,101500.0,35.0269,35.302,35.0046,35.2499,101500.0
2008-10-21 14:45:00,47.43,47.69,47.3,47.42,204200.0,35.2574,35.4506,35.1607,35.2499,204200.0
2008-10-21 14:50:00,47.4,47.46,47.1,47.33,116100.0,35.2351,35.2797,35.0121,35.183,116100.0
2008-10-21 14:55:00,47.32,47.38,47.07,47.22,61300.0,35.1756,35.2202,34.9898,35.1013,61300.0
2008-10-21 15:00:00,47.25,47.57,47.12,47.34,88900.0,35.1236,35.3614,35.0269,35.1905,88900.0
2008-10-21 15:05:00,47.37,47.38,46.87,46.98,106700.0,35.2128,35.2202,34.8411,34.9229,106700.0
2008-10-21 15:10:00,47.0,47.15,46.94,47.03,236500.0,34.9377,35.0492,34.8931,34.96,236500.0
2008-10-21 15:15:00,47.03,47.03,46.69,46.69,102800.0,34.96,34.96,34.7073,34.7073,102800.0
2008-10-21 15:20:00,46.68,46.73,46.3,46.51,130000.0,34.6999,34.737,34.4174,34.5735,130000.0
2008-10-21 15:25:00,46.47,46.73,46.38,46.42,93500.0,34.5437,34.737,34.4768,34.5066,93500.0
2008-10-21 15:30:00,46.42,46.58,46.2,46.35,152200.0,34.5066,34.6255,34.343,34.4545,152200.0
2008-10-21 15:35:00,46.35,46.44,46.18,46.36,124400.0,34.4545,34.5214,34.3282,34.462,124400.0
2008-10-21 15:40:00,46.35,46.69,46.27,46.32,151900.0,34.4545,34.7073,34.3951,34.4322,151900.0
2008-10-21 15:45:00,46.32,46.6,46.24,46.34,222800.0,34.4322,34.6404,34.3728,34.4471,222800.0
2008-10-21 15:50:00,46.34,46.57,46.21,46.53,231900.0,34.4471,34.6181,34.3505,34.5884,231900.0
2008-10-21 15:55:00,46.54,46.57,46.41,46.42,187100.0,34.5958,34.6181,34.4991,34.5066,187100.0
2008-10-22 09:30:00,44.16,44.9,44.03,44.52,210500.0,32.8266,33.3767,32.73,33.0942,210500.0
2008-10-22 09:35:00,44.52,44.55,44.06,44.12,204200.0,33.0942,33.1165,32.7523,32.7969,204200.0
2008-10-22 09:40:00,44.14,44.81,43.82,44.6,202000.0,32.8117,33.3098,32.5739,33.1537,202000.0
2008-10-22 09:45:00,44.6,44.79,44.45,44.65,115900.0,33.1537,33.2949,33.0422,33.1908,115900.0
2008-10-22 09:50:00,44.65,44.76,44.09,44.09,249500.0,33.1908,33.2726,32.7746,32.7746,249500.0
2008-10-22 09:55:00,44.1,44.44,43.76,43.79,227200.0,32.782,33.0347,32.5293,32.5516,227200.0
2008-10-22 10:00:00,43.8,43.97,43.42,43.49,309500.0,32.559,32.6854,32.2765,32.3285,309500.0
2008-10-22 10:05:00,43.51,43.6,43.38,43.45,312200.0,32.3434,32.4103,32.2468,32.2988,312200.0
2008-10-22 10:10:00,43.46,43.61,43.25,43.3,215400.0,32.3062,32.4178,32.1501,32.1873,215400.0
2008-10-22 10:15:00,43.27,43.55,43.11,43.43,193600.0,32.165,32.3731,32.0461,32.2839,193600.0
2008-10-22 10:20:00,43.43,43.48,42.63,42.81,206100.0,32.2839,32.3211,31.6893,31.8231,206100.0
2008-10-22 10:25:00,42.82,42.9,42.39,42.73,243800.0,31.8305,31.89,31.5109,31.7636,243800.0
2008-10-22 10:30:00,42.71,42.98,42.61,42.76,119700.0,31.7487,31.9494,31.6744,31.7859,119700.0
2008-10-22 10:35:00,42.75,43.01,42.56,42.79,121600.0,31.7785,31.9717,31.6372,31.8082,121600.0
2008-10-22 10:40:00,42.76,43.09,42.72,42.96,74800.0,31.7859,32.0312,31.7562,31.9346,74800.0
2008-10-22 10:45:00,42.98,42.98,42.8,42.87,115100.0,31.9494,31.9494,31.8156,31.8677,115100.0
2008-10-22 10:50:00,42.86,43.0,42.68,42.9,147700.0,31.8602,31.9643,31.7264,31.89,147700.0
2008-10-22 10:55:00,42.89,42.9,42.7,42.8,58800.0,31.8825,31.89,31.7413,31.8156,58800.0
2008-10-22 11:00:00,42.8,42.83,42.6,42.6,73100.0,31.8156,31.8379,31.667,31.667,73100.0
2008-10-22 11:05:00,42.62,42.86,42.54,42.82,118700.0,31.6818,31.8602,31.6224,31.8305,118700.0
2008-10-22 11:10:00,42.83,42.92,42.69,42.83,129800.0,31.8379,31.9048,31.7339,31.8379,129800.0
2008-10-22 11:15:00,42.81,43.2,42.81,43.16,99900.0,31.8231,32.113,31.8231,32.0832,99900.0
2008-10-22 11:20:00,43.1,43.1,43.0,43.03,121800.0,32.0386,32.0386,31.9643,31.9866,121800.0
2008-10-22 11:25:00,43.02,43.07,42.97,43.0,122600.0,31.9792,32.0163,31.942,31.9643,122600.0
2008-10-22 11:30:00,43.0,43.27,42.97,43.11,55100.0,31.9643,32.165,31.942,32.0461,55100.0
2008-10-22 11:35:00,43.1,43.14,43.0,43.0,81700.0,32.0386,32.0684,31.9643,31.9643,81700.0
2008-10-22 11:40:00,43.0,43.18,42.87,43.14,136400.0,31.9643,32.0981,31.8677,32.0684,136400.0
2008-10-22 11:45:00,43.14,43.28,43.11,43.22,55300.0,32.0684,32.1724,32.0461,32.1278,55300.0
2008-10-22 11:50:00,43.22,43.24,43.08,43.08,36600.0,32.1278,32.1427,32.0238,32.0238,36600.0
2008-10-22 11:55:00,43.07,43.08,42.8,42.87,107600.0,32.0163,32.0238,31.8156,31.8677,107600.0
2008-10-22 12:00:00,42.89,43.0,42.79,42.94,42900.0,31.8825,31.9643,31.8082,31.9197,42900.0
2008-10-22 12:05:00,42.95,43.37,42.85,43.2,102200.0,31.9271,32.2393,31.8528,32.113,102200.0
2008-10-22 12:10:00,43.21,43.24,43.01,43.04,85500.0,32.1204,32.1427,31.9717,31.994,85500.0
2008-10-22 12:15:00,43.03,43.31,43.0,43.3,31400.0,31.9866,32.1947,31.9643,32.1873,31400.0
2008-10-22 12:20:00,43.33,43.65,43.32,43.62,61500.0,32.2096,32.4475,32.2022,32.4252,61500.0
2008-10-22 12:25:00,43.61,43.78,43.42,43.51,59900.0,32.4178,32.5441,32.2765,32.3434,59900.0
2008-10-22 12:30:00,43.5,43.5,43.35,43.37,43200.0,32.336,32.336,32.2245,32.2393,43200.0
2008-10-22 12:35:00,43.37,43.63,43.37,43.6,31400.0,32.2393,32.4326,32.2393,32.4103,31400.0
2008-10-22 12:40:00,43.6,43.66,43.55,43.65,25600.0,32.4103,32.4549,32.3731,32.4475,25600.0
2008-10-22 12:45:00,43.62,43.91,43.57,43.76,94400.0,32.4252,32.6408,32.388,32.5293,94400.0
2008-10-22 12:50:00,43.74,43.97,43.73,43.94,51500.0,32.5144,32.6854,32.507,32.6631,51500.0
2008-10-22 12:55:00,43.93,44.07,43.8,43.88,61100.0,32.6556,32.7597,32.559,32.6185,61100.0
2008-10-22 13:00:00,43.87,43.87,43.44,43.55,76100.0,32.611,32.611,32.2914,32.3731,76100.0
2008-10-22 13:05:00,43.55,43.7,43.5,43.63,54600.0,32.3731,32.4847,32.336,32.4326,54600.0
2008-10-22 13:10:00,43.63,43.63,43.42,43.53,62600.0,32.4326,32.4326,32.2765,32.3583,62600.0
2008-10-22 13:15:00,43.51,43.6,43.27,43.45,41300.0,32.3434,32.4103,32.165,32.2988,41300.0
2008-10-22 13:20:00,43.41,43.47,43.07,43.14,71400.0,32.2691,32.3137,32.0163,32.0684,71400.0
2008-10-22 13:25:00,43.15,43.36,43.0,43.26,88900.0,32.0758,32.2319,31.9643,32.1576,88900.0
2008-10-22 13:30:00,43.27,43.31,42.92,42.94,126700.0,32.165,32.1947,31.9048,31.9197,126700.0
2008-10-22 13:35:00,42.91,43.07,42.8,42.98,87200.0,31.8974,32.0163,31.8156,31.9494,87200.0
2008-10-22 13:40:00,42.98,43.21,42.95,43.07,61000.0,31.9494,32.1204,31.9271,32.0163,61000.0
2008-10-22 13:45:00,43.1,43.43,43.09,43.4,55600.0,32.0386,32.2839,32.0312,32.2616,55600.0
2008-10-22 13:50:00,43.4,43.4,43.06,43.24,44400.0,32.2616,32.2616,32.0089,32.1427,44400.0
2008-10-22 13:55:00,43.26,43.55,43.11,43.49,51000.0,32.1576,32.3731,32.0461,32.3285,51000.0
2008-10-22 14:00:00,43.48,43.56,43.35,43.35,39500.0,32.3211,32.3806,32.2245,32.2245,39500.0
2008-10-22 14:05:00,43.37,43.51,43.05,43.12,56900.0,32.2393,32.3434,32.0015,32.0535,56900.0
2008-10-22 14:10:00,43.12,43.22,43.0,43.15,35900.0,32.0535,32.1278,31.9643,32.0758,35900.0
2008-10-22 14:15:00,43.14,43.5,43.14,43.49,59300.0,32.0684,32.336,32.0684,32.3285,59300.0
2008-10-22 14:20:00,43.47,43.81,43.45,43.81,82800.0,32.3137,32.5664,32.2988,32.5664,82800.0
2008-10-22 14:25:00,43.79,43.87,43.55,43.81,80000.0,32.5516,32.611,32.3731,32.5664,80000.0
2008-10-22 14:30:00,43.82,43.82,43.27,43.39,66900.0,32.5739,32.5739,32.165,32.2542,66900.0
2008-10-22 14:35:00,43.37,43.47,43.24,43.42,63200.0,32.2393,32.3137,32.1427,32.2765,63200.0
2008-10-22 14:40:00,43.37,43.38,43.0,43.12,89300.0,32.2393,32.2468,31.9643,32.0535,89300.0
2008-10-22 14:45:00,43.12,43.42,43.09,43.21,54500.0,32.0535,32.2765,32.0312,32.1204,54500.0
2008-10-22 14:50:00,43.25,43.26,42.91,42.99,70500.0,32.1501,32.1576,31.8974,31.9569,70500.0
2008-10-22 14:55:00,42.97,43.27,42.87,43.15,81500.0,31.942,32.165,31.8677,32.0758,81500.0
2008-10-22 15:00:00,43.14,43.45,43.14,43.29,67800.0,32.0684,32.2988,32.0684,32.1799,67800.0
2008-10-22 15:05:00,43.29,43.3,42.96,43.13,101000.0,32.1799,32.1873,31.9346,32.0609,101000.0
2008-10-22 15:10:00,43.16,43.23,42.8,42.86,106600.0,32.0832,32.1353,31.8156,31.8602,106600.0
2008-10-22 15:15:00,42.86,42.94,42.63,42.67,130800.0,31.8602,31.9197,31.6893,31.719,130800.0
2008-10-22 15:20:00,42.67,42.93,42.6,42.8,99700.0,31.719,31.9123,31.667,31.8156,99700.0
2008-10-22 15:25:00,42.81,43.14,42.64,42.75,167200.0,31.8231,32.0684,31.6967,31.7785,167200.0
2008-10-22 15:30:00,42.76,42.88,42.54,42.54,176100.0,31.7859,31.8751,31.6224,31.6224,176100.0
2008-10-22 15:35:00,42.54,42.72,42.25,42.25,246000.0,31.6224,31.7562,31.4068,31.4068,246000.0
2008-10-22 15:40:00,42.25,42.26,41.8,41.89,331100.0,31.4068,31.4142,31.0723,31.1392,331100.0
2008-10-22 15:45:00,41.88,42.57,41.82,42.31,290400.0,31.1317,31.6447,31.0871,31.4514,290400.0
2008-10-22 15:50:00,42.32,43.14,42.3,42.66,270000.0,31.4588,32.0684,31.444,31.7116,270000.0
2008-10-22 15:55:00,42.96,43.13,42.45,42.88,380900.0,31.9346,32.0609,31.5555,31.8751,380900.0
2008-10-23 09:30:00,43.2,43.98,43.2,43.97,188900.0,32.113,32.6928,32.113,32.6854,188900.0
2008-10-23 09:35:00,43.9,44.0,43.74,43.82,121000.0,32.6333,32.7077,32.5144,32.5739,121000.0
2008-10-23 09:40:00,43.83,43.95,43.26,43.28,193400.0,32.5813,32.6705,32.1576,32.1724,193400.0
2008-10-23 09:45:00,43.3,43.35,42.85,42.85,111000.0,32.1873,32.2245,31.8528,31.8528,111000.0
2008-10-23 09:50:00,42.82,43.4,42.81,43.34,131000.0,31.8305,32.2616,31.8231,32.217,131000.0
2008-10-23 09:55:00,43.33,44.0,43.28,44.0,212600.0,32.2096,32.7077,32.1724,32.7077,212600.0
2008-10-23 10:00:00,44.0,44.74,43.97,44.61,268600.0,32.7077,33.2577,32.6854,33.1611,268600.0
2008-10-23 10:05:00,44.58,45.0,44.41,44.86,185900.0,33.1388,33.451,33.0124,33.3469,185900.0
2008-10-23 10:10:00,44.9,45.27,44.83,45.15,209200.0,33.3767,33.6517,33.3246,33.5625,209200.0
2008-10-23 10:15:00,45.19,45.19,44.8,45.05,179500.0,33.5923,33.5923,33.3023,33.4882,179500.0
2008-10-23 10:20:00,45.08,45.29,45.0,45.2,151700.0,33.5105,33.6666,33.451,33.5997,151700.0
2008-10-23 10:25:00,45.2,45.2,44.49,44.74,137600.0,33.5997,33.5997,33.0719,33.2577,137600.0
2008-10-23 10:30:00,44.71,45.2,44.65,45.05,107700.0,33.2354,33.5997,33.1908,33.4882,107700.0
2008-10-23 10:35:00,45.05,45.21,44.9,45.0,107500.0,33.4882,33.6071,33.3767,33.451,107500.0
2008-10-23 10:40:00,45.0,45.8,44.98,45.79,176600.0,33.451,34.0457,33.4361,34.0383,176600.0
2008-10-23 10:45:00,45.8,45.82,45.38,45.38,220100.0,34.0457,34.0606,33.7335,33.7335,220100.0
2008-10-23 10:50:00,45.38,45.71,45.38,45.64,169500.0,33.7335,33.9788,33.7335,33.9268,169500.0
2008-10-23 10:55:00,45.65,46.01,45.49,45.97,173800.0,33.9342,34.2018,33.8153,34.1721,173800.0
2008-10-23 11:00:00,45.95,46.11,45.71,45.71,154400.0,34.1572,34.2761,33.9788,33.9788,154400.0
2008-10-23 11:05:00,45.74,45.84,45.58,45.68,125800.0,34.0011,34.0754,33.8822,33.9565,125800.0
2008-10-23 11:10:00,45.67,45.9,45.48,45.51,97700.0,33.9491,34.12,33.8078,33.8301,97700.0
2008-10-23 11:15:00,45.48,45.5,45.08,45.19,104300.0,33.8078,33.8227,33.5105,33.5923,104300.0
2008-10-23 11:20:00,45.2,45.35,45.07,45.1,101400.0,33.5997,33.7112,33.5031,33.5254,101400.0
2008-10-23 11:25:00,45.1,45.1,44.67,44.74,120900.0,33.5254,33.5254,33.2057,33.2577,120900.0
2008-10-23 11:30:00,44.72,44.98,44.67,44.98,64900.0,33.2429,33.4361,33.2057,33.4361,64900.0
2008-10-23 11:35:00,44.98,45.54,44.98,45.49,143100.0,33.4361,33.8524,33.4361,33.8153,143100.0
2008-10-23 11:40:00,45.49,45.52,44.97,45.03,96300.0,33.8153,33.8376,33.4287,33.4733,96300.0
2008-10-23 11:45:00,45.01,45.29,44.88,45.26,116600.0,33.4584,33.6666,33.3618,33.6443,116600.0
2008-10-23 11:50:00,45.25,45.75,45.24,45.55,135300.0,33.6369,34.0085,33.6294,33.8599,135300.0
2008-10-23 11:55:00,45.6,45.69,45.45,45.64,65700.0,33.897,33.9639,33.7855,33.9268,65700.0
2008-10-23 12:00:00,45.65,45.66,45.08,45.12,84600.0,33.9342,33.9416,33.5105,33.5402,84600.0
2008-10-23 12:05:00,45.13,45.37,45.0,45.2,68700.0,33.5477,33.7261,33.451,33.5997,68700.0
2008-10-23 12:10:00,45.19,45.28,45.04,45.17,71100.0,33.5923,33.6592,33.4807,33.5774,71100.0
2008-10-23 12:15:00,45.16,45.34,44.83,44.89,98200.0,33.57,33.7038,33.3246,33.3692,98200.0
2008-10-23 12:20:00,44.87,44.97,44.65,44.68,145300.0,33.3544,33.4287,33.1908,33.2131,145300.0
2008-10-23 12:25:00,44.65,44.75,44.38,44.52,126500.0,33.1908,33.2652,32.9901,33.0942,126500.0
2008-10-23 12:30:00,44.53,44.57,44.33,44.44,113800.0,33.1016,33.1314,32.953,33.0347,113800.0
2008-10-23 12:35:00,44.47,44.64,44.33,44.53,192400.0,33.057,33.1834,32.953,33.1016,192400.0
2008-10-23 12:40:00,44.52,44.8,44.36,44.75,95800.0,33.0942,33.3023,32.9753,33.2652,95800.0
2008-10-23 12:45:00,44.75,44.98,44.69,44.79,67600.0,33.2652,33.4361,33.2206,33.2949,67600.0
2008-10-23 12:50:00,44.78,44.87,44.62,44.67,69500.0,33.2875,33.3544,33.1685,33.2057,69500.0
2008-10-23 12:55:00,44.65,44.65,44.43,44.63,325800.0,33.1908,33.1908,33.0273,33.176,325800.0
2008-10-23 13:00:00,44.63,44.84,44.6,44.79,226600.0,33.176,33.3321,33.1537,33.2949,226600.0
2008-10-23 13:05:00,44.76,45.18,44.66,45.1,165700.0,33.2726,33.5848,33.1983,33.5254,165700.0
2008-10-23 13:10:00,45.11,45.32,45.0,45.0,122600.0,33.5328,33.6889,33.451,33.451,122600.0
2008-10-23 13:15:00,45.03,45.48,45.0,45.28,109700.0,33.4733,33.8078,33.451,33.6592,109700.0
2008-10-23 13:20:00,45.26,45.3,44.98,44.99,99100.0,33.6443,33.674,33.4361,33.4436,99100.0
2008-10-23 13:25:00,45.0,45.14,44.9,44.93,146700.0,33.451,33.5551,33.3767,33.399,146700.0
2008-10-23 13:30:00,44.92,45.07,44.88,44.88,325300.0,33.3915,33.5031,33.3618,33.3618,325300.0
2008-10-23 13:35:00,44.88,45.47,44.77,45.14,151700.0,33.3618,33.8004,33.28,33.5551,151700.0
2008-10-23 13:40:00,45.14,45.46,45.08,45.26,119200.0,33.5551,33.793,33.5105,33.6443,119200.0
2008-10-23 13:45:00,45.3,45.3,44.94,44.95,134600.0,33.674,33.674,33.4064,33.4138,134600.0
2008-10-23 13:50:00,44.94,45.05,44.91,44.98,116700.0,33.4064,33.4882,33.3841,33.4361,116700.0
2008-10-23 13:55:00,44.96,45.17,44.87,44.97,89200.0,33.4213,33.5774,33.3544,33.4287,89200.0
2008-10-23 14:00:00,44.97,44.98,44.58,44.62,208200.0,33.4287,33.4361,33.1388,33.1685,208200.0
2008-10-23 14:05:00,44.6,45.09,44.53,44.9,187100.0,33.1537,33.5179,33.1016,33.3767,187100.0
2008-10-23 14:10:00,44.94,44.97,44.51,44.57,140300.0,33.4064,33.4287,33.0868,33.1314,140300.0
2008-10-23 14:15:00,44.58,44.71,44.45,44.59,209200.0,33.1388,33.2354,33.0422,33.1462,209200.0
2008-10-23 14:20:00,44.6,44.63,44.26,44.41,204600.0,33.1537,33.176,32.9009,33.0124,204600.0
2008-10-23 14:25:00,44.45,44.88,44.33,44.74,271700.0,33.0422,33.3618,32.953,33.2577,271700.0
2008-10-23 14:30:00,44.76,45.1,44.51,44.92,149900.0,33.2726,33.5254,33.0868,33.3915,149900.0
2008-10-23 14:35:00,44.93,45.28,44.85,45.28,172000.0,33.399,33.6592,33.3395,33.6592,172000.0
2008-10-23 14:40:00,45.28,45.34,44.75,44.97,102600.0,33.6592,33.7038,33.2652,33.4287,102600.0
2008-10-23 14:45:00,44.97,45.06,44.62,44.64,133600.0,33.4287,33.4956,33.1685,33.1834,133600.0
2008-10-23 14:50:00,44.66,44.83,44.59,44.7,131100.0,33.1983,33.3246,33.1462,33.228,131100.0
2008-10-23 14:55:00,44.71,44.85,44.38,44.84,117800.0,33.2354,33.3395,32.9901,33.3321,117800.0
2008-10-23 15:00:00,44.83,45.23,44.57,45.16,220500.0,33.3246,33.622,33.1314,33.57,220500.0
2008-10-23 15:05:00,45.16,46.0,44.98,45.94,256000.0,33.57,34.1944,33.4361,34.1498,256000.0
2008-10-23 15:10:00,45.93,46.57,45.92,46.07,315300.0,34.1423,34.6181,34.1349,34.2464,315300.0
2008-10-23 15:15:00,46.09,46.17,45.47,45.62,203900.0,34.2613,34.3207,33.8004,33.9119,203900.0
2008-10-23 15:20:00,45.62,46.14,45.38,45.97,286800.0,33.9119,34.2984,33.7335,34.1721,286800.0
2008-10-23 15:25:00,45.97,46.02,45.34,45.43,237400.0,34.1721,34.2092,33.7038,33.7707,237400.0
2008-10-23 15:30:00,45.39,45.56,44.87,44.92,184900.0,33.7409,33.8673,33.3544,33.3915,184900.0
2008-10-23 15:35:00,44.92,45.29,44.74,44.74,188200.0,33.3915,33.6666,33.2577,33.2577,188200.0
2008-10-23 15:40:00,44.77,45.94,44.58,45.94,415300.0,33.28,34.1498,33.1388,34.1498,415300.0
2008-10-23 15:45:00,45.84,46.5,45.84,46.5,443800.0,34.0754,34.566,34.0754,34.566,443800.0
2008-10-23 15:50:00,46.5,46.53,46.02,46.24,363500.0,34.566,34.5884,34.2092,34.3728,363500.0
2008-10-23 15:55:00,46.03,46.81,45.96,46.55,485000.0,34.2167,34.7965,34.1646,34.6032,485000.0
2008-10-24 09:30:00,42.02,43.13,41.75,43.12,238200.0,31.2358,32.0609,31.0351,32.0535,238200.0
2008-10-24 09:35:00,43.13,43.63,42.82,43.28,159900.0,32.0609,32.4326,31.8305,32.1724,159900.0
2008-10-24 09:40:00,43.28,43.86,43.05,43.85,170100.0,32.1724,32.6036,32.0015,32.5962,170100.0
2008-10-24 09:45:00,43.86,44.63,43.6,44.5,211500.0,32.6036,33.176,32.4103,33.0793,211500.0
2008-10-24 09:50:00,44.5,44.75,44.11,44.44,226700.0,33.0793,33.2652,32.7894,33.0347,226700.0
2008-10-24 09:55:00,44.5,45.0,44.44,44.58,141000.0,33.0793,33.451,33.0347,33.1388,141000.0
2008-10-24 10:00:00,44.63,44.94,44.25,44.82,163100.0,33.176,33.4064,32.8935,33.3172,163100.0
2008-10-24 10:05:00,44.85,45.35,44.82,45.0,217800.0,33.3395,33.7112,33.3172,33.451,217800.0
2008-10-24 10:10:00,45.0,45.19,44.81,45.1,182200.0,33.451,33.5923,33.3098,33.5254,182200.0
2008-10-24 10:15:00,45.11,45.5,44.93,45.38,148600.0,33.5328,33.8227,33.399,33.7335,148600.0
2008-10-24 10:20:00,45.38,45.7,44.82,44.99,136400.0,33.7335,33.9714,33.3172,33.4436,136400.0
2008-10-24 10:25:00,44.99,45.02,44.67,44.9,100900.0,33.4436,33.4659,33.2057,33.3767,100900.0
2008-10-24 10:30:00,44.88,45.38,44.66,45.13,119900.0,33.3618,33.7335,33.1983,33.5477,119900.0
2008-10-24 10:35:00,45.13,45.36,44.87,45.0,113400.0,33.5477,33.7186,33.3544,33.451,113400.0
2008-10-24 10:40:00,45.0,45.27,44.75,45.24,108000.0,33.451,33.6517,33.2652,33.6294,108000.0
2008-10-24 10:45:00,45.23,45.27,44.88,45.07,107600.0,33.622,33.6517,33.3618,33.5031,107600.0
2008-10-24 10:50:00,45.06,45.53,45.05,45.24,74300.0,33.4956,33.845,33.4882,33.6294,74300.0
2008-10-24 10:55:00,45.24,45.42,45.11,45.22,79000.0,33.6294,33.7632,33.5328,33.6146,79000.0
2008-10-24 11:00:00,45.24,45.49,45.2,45.28,86500.0,33.6294,33.8153,33.5997,33.6592,86500.0
2008-10-24 11:05:00,45.24,45.58,45.23,45.34,98400.0,33.6294,33.8822,33.622,33.7038,98400.0
2008-10-24 11:10:00,45.35,45.4,45.2,45.36,78800.0,33.7112,33.7484,33.5997,33.7186,78800.0
2008-10-24 11:15:00,45.39,45.59,45.28,45.58,64900.0,33.7409,33.8896,33.6592,33.8822,64900.0
2008-10-24 11:20:00,45.58,46.48,45.56,45.92,172000.0,33.8822,34.5512,33.8673,34.1349,172000.0
2008-10-24 11:25:00,45.94,46.45,45.87,46.45,103400.0,34.1498,34.5289,34.0977,34.5289,103400.0
2008-10-24 11:30:00,46.43,46.77,46.27,46.37,161700.0,34.514,34.7668,34.3951,34.4694,161700.0
2008-10-24 11:35:00,46.39,47.13,46.37,47.1,133500.0,34.4843,35.0344,34.4694,35.0121,133500.0
2008-10-24 11:40:00,47.09,47.24,46.91,47.17,136300.0,35.0046,35.1161,34.8708,35.0641,136300.0
2008-10-24 11:45:00,47.16,47.17,46.53,46.69,147400.0,35.0567,35.0641,34.5884,34.7073,147400.0
2008-10-24 11:50:00,46.69,46.69,46.29,46.38,86400.0,34.7073,34.7073,34.4099,34.4768,86400.0
2008-10-24 11:55:00,46.41,46.72,46.38,46.5,72500.0,34.4991,34.7296,34.4768,34.566,72500.0
2008-10-24 12:00:00,46.5,46.55,46.08,46.33,104400.0,34.566,34.6032,34.2538,34.4397,104400.0
2008-10-24 12:05:00,46.3,46.48,46.15,46.28,46300.0,34.4174,34.5512,34.3059,34.4025,46300.0
2008-10-24 12:10:00,46.26,46.43,46.12,46.4,55600.0,34.3876,34.514,34.2836,34.4917,55600.0
2008-10-24 12:15:00,46.39,46.39,45.86,46.0,58500.0,34.4843,34.4843,34.0903,34.1944,58500.0
2008-10-24 12:20:00,45.97,46.17,45.75,45.8,111700.0,34.1721,34.3207,34.0085,34.0457,111700.0
2008-10-24 12:25:00,45.75,46.03,45.7,45.8,125200.0,34.0085,34.2167,33.9714,34.0457,125200.0
2008-10-24 12:30:00,45.8,45.88,45.66,45.7,85400.0,34.0457,34.1052,33.9416,33.9714,85400.0
2008-10-24 12:35:00,45.69,45.86,45.65,45.75,66400.0,33.9639,34.0903,33.9342,34.0085,66400.0
2008-10-24 12:40:00,45.75,45.94,45.55,45.58,83000.0,34.0085,34.1498,33.8599,33.8822,83000.0
2008-10-24 12:45:00,45.58,45.79,45.46,45.74,61800.0,33.8822,34.0383,33.793,34.0011,61800.0
2008-10-24 12:50:00,45.74,46.11,45.72,45.91,60700.0,34.0011,34.2761,33.9862,34.1275,60700.0
2008-10-24 12:55:00,45.93,46.11,45.8,45.8,31100.0,34.1423,34.2761,34.0457,34.0457,31100.0
2008-10-24 13:00:00,45.81,46.0,45.81,45.88,60800.0,34.0531,34.1944,34.0531,34.1052,60800.0
2008-10-24 13:05:00,45.91,46.0,45.8,45.8,42600.0,34.1275,34.1944,34.0457,34.0457,42600.0
2008-10-24 13:10:00,45.8,45.9,45.71,45.8,38700.0,34.0457,34.12,33.9788,34.0457,38700.0
2008-10-24 13:15:00,45.82,46.27,45.73,46.2,84200.0,34.0606,34.3951,33.9937,34.343,84200.0
2008-10-24 13:20:00,46.25,46.36,45.92,45.97,62400.0,34.3802,34.462,34.1349,34.1721,62400.0
2008-10-24 13:25:00,45.95,46.09,45.71,45.73,44000.0,34.1572,34.2613,33.9788,33.9937,44000.0
2008-10-24 13:30:00,45.71,45.71,45.34,45.36,143000.0,33.9788,33.9788,33.7038,33.7186,143000.0
2008-10-24 13:35:00,45.33,45.44,45.26,45.3,63800.0,33.6963,33.7781,33.6443,33.674,63800.0
2008-10-24 13:40:00,45.3,45.37,45.13,45.29,118800.0,33.674,33.7261,33.5477,33.6666,118800.0
2008-10-24 13:45:00,45.28,45.33,44.78,44.8,82300.0,33.6592,33.6963,33.2875,33.3023,82300.0
2008-10-24 13:50:00,44.8,45.33,44.8,45.2,83300.0,33.3023,33.6963,33.3023,33.5997,83300.0
2008-10-24 13:55:00,45.21,45.5,44.89,44.93,76300.0,33.6071,33.8227,33.3692,33.399,76300.0
2008-10-24 14:00:00,44.9,45.12,44.85,44.94,59200.0,33.3767,33.5402,33.3395,33.4064,59200.0
2008-10-24 14:05:00,44.94,45.06,44.72,45.01,72900.0,33.4064,33.4956,33.2429,33.4584,72900.0
2008-10-24 14:10:00,45.04,45.49,45.02,45.27,104700.0,33.4807,33.8153,33.4659,33.6517,104700.0
2008-10-24 14:15:00,45.27,45.53,45.16,45.49,78100.0,33.6517,33.845,33.57,33.8153,78100.0
2008-10-24 14:20:00,45.49,45.52,45.2,45.45,75900.0,33.8153,33.8376,33.5997,33.7855,75900.0
2008-10-24 14:25:00,45.47,45.57,45.14,45.35,64500.0,33.8004,33.8747,33.5551,33.7112,64500.0
2008-10-24 14:30:00,45.34,46.14,45.34,46.1,184600.0,33.7038,34.2984,33.7038,34.2687,184600.0
2008-10-24 14:35:00,46.09,46.09,45.75,45.95,71200.0,34.2613,34.2613,34.0085,34.1572,71200.0
2008-10-24 14:40:00,45.95,46.32,45.77,45.93,107500.0,34.1572,34.4322,34.0234,34.1423,107500.0
2008-10-24 14:45:00,45.94,45.97,45.49,45.63,98800.0,34.1498,34.1721,33.8153,33.9193,98800.0
2008-10-24 14:50:00,45.65,45.94,45.51,45.75,63700.0,33.9342,34.1498,33.8301,34.0085,63700.0
2008-10-24 14:55:00,45.76,46.47,45.76,46.4,144500.0,34.016,34.5437,34.016,34.4917,144500.0
2008-10-24 15:00:00,46.4,46.82,46.26,46.28,225000.0,34.4917,34.8039,34.3876,34.4025,225000.0
2008-10-24 15:05:00,46.3,46.54,46.18,46.38,166200.0,34.4174,34.5958,34.3282,34.4768,166200.0
2008-10-24 15:10:00,46.43,46.75,46.0,46.19,149900.0,34.514,34.7519,34.1944,34.3356,149900.0
2008-10-24 15:15:00,46.16,46.41,45.77,45.85,131300.0,34.3133,34.4991,34.0234,34.0829,131300.0
2008-10-24 15:20:00,45.79,46.46,45.61,46.43,126300.0,34.0383,34.5363,33.9045,34.514,126300.0
2008-10-24 15:25:00,46.45,46.52,46.01,46.32,133600.0,34.5289,34.5809,34.2018,34.4322,133600.0
2008-10-24 15:30:00,46.32,46.35,45.76,46.07,155800.0,34.4322,34.4545,34.016,34.2464,155800.0
2008-10-24 15:35:00,46.07,46.07,45.36,45.44,193400.0,34.2464,34.2464,33.7186,33.7781,193400.0
2008-10-24 15:40:00,45.43,46.11,45.4,45.93,237900.0,33.7707,34.2761,33.7484,34.1423,237900.0
2008-10-24 15:45:00,45.93,46.32,45.75,46.28,197100.0,34.1423,34.4322,34.0085,34.4025,197100.0
2008-10-24 15:50:00,46.27,46.39,46.02,46.21,238500.0,34.3951,34.4843,34.2092,34.3505,238500.0
2008-10-24 15:55:00,46.21,46.22,45.16,45.17,323200.0,34.3505,34.3579,33.57,33.5774,323200.0
2008-10-27 09:30:00,45.7,46.11,45.25,45.36,172500.0,33.9714,34.2761,33.6369,33.7186,172500.0
2008-10-27 09:35:00,45.36,45.44,44.66,45.14,151200.0,33.7186,33.7781,33.1983,33.5551,151200.0
2008-10-27 09:40:00,45.18,45.8,45.01,45.59,183900.0,33.5848,34.0457,33.4584,33.8896,183900.0
2008-10-27 09:45:00,45.62,45.74,44.53,44.63,87400.0,33.9119,34.0011,33.1016,33.176,87400.0
2008-10-27 09:50:00,44.6,45.22,44.57,45.16,102000.0,33.1537,33.6146,33.1314,33.57,102000.0
2008-10-27 09:55:00,45.15,45.69,45.15,45.28,101600.0,33.5625,33.9639,33.5625,33.6592,101600.0
2008-10-27 10:00:00,45.24,46.04,45.21,45.89,126800.0,33.6294,34.2241,33.6071,34.1126,126800.0
2008-10-27 10:05:00,45.89,46.13,45.29,45.37,106200.0,34.1126,34.291,33.6666,33.7261,106200.0
2008-10-27 10:10:00,45.37,45.37,44.86,44.87,113800.0,33.7261,33.7261,33.3469,33.3544,113800.0
2008-10-27 10:15:00,44.93,44.94,44.5,44.52,115600.0,33.399,33.4064,33.0793,33.0942,115600.0
2008-10-27 10:20:00,44.51,44.79,44.39,44.75,86800.0,33.0868,33.2949,32.9976,33.2652,86800.0
2008-10-27 10:25:00,44.72,45.25,44.7,44.94,82900.0,33.2429,33.6369,33.228,33.4064,82900.0
2008-10-27 10:30:00,44.96,45.02,44.75,44.76,57800.0,33.4213,33.4659,33.2652,33.2726,57800.0
2008-10-27 10:35:00,44.76,44.76,44.42,44.68,90000.0,33.2726,33.2726,33.0199,33.2131,90000.0
2008-10-27 10:40:00,44.67,44.71,44.22,44.35,127800.0,33.2057,33.2354,32.8712,32.9678,127800.0
2008-10-27 10:45:00,44.38,44.7,44.36,44.55,93200.0,32.9901,33.228,32.9753,33.1165,93200.0
2008-10-27 10:50:00,44.56,44.63,44.2,44.2,184200.0,33.1239,33.176,32.8563,32.8563,184200.0
2008-10-27 10:55:00,44.22,44.78,44.2,44.66,124800.0,32.8712,33.2875,32.8563,33.1983,124800.0
2008-10-27 11:00:00,44.64,44.69,44.48,44.57,72100.0,33.1834,33.2206,33.0645,33.1314,72100.0
2008-10-27 11:05:00,44.54,44.89,44.43,44.84,60900.0,33.1091,33.3692,33.0273,33.3321,60900.0
2008-10-27 11:10:00,44.84,45.04,44.77,44.91,62600.0,33.3321,33.4807,33.28,33.3841,62600.0
2008-10-27 11:15:00,44.94,45.01,44.45,44.47,92100.0,33.4064,33.4584,33.0422,33.057,92100.0
2008-10-27 11:20:00,44.47,44.51,44.4,44.43,91000.0,33.057,33.0868,33.005,33.0273,91000.0
2008-10-27 11:25:00,44.41,44.44,44.16,44.42,65800.0,33.0124,33.0347,32.8266,33.0199,65800.0
2008-10-27 11:30:00,44.42,44.43,44.26,44.36,82500.0,33.0199,33.0273,32.9009,32.9753,82500.0
2008-10-27 11:35:00,44.36,44.52,44.31,44.44,54800.0,32.9753,33.0942,32.9381,33.0347,54800.0
2008-10-27 11:40:00,44.44,44.77,44.32,44.76,66000.0,33.0347,33.28,32.9455,33.2726,66000.0
2008-10-27 11:45:00,44.76,44.95,44.61,44.64,56600.0,33.2726,33.4138,33.1611,33.1834,56600.0
2008-10-27 11:50:00,44.58,44.78,44.5,44.69,62500.0,33.1388,33.2875,33.0793,33.2206,62500.0
2008-10-27 11:55:00,44.66,44.8,44.45,44.66,63000.0,33.1983,33.3023,33.0422,33.1983,63000.0
2008-10-27 12:00:00,44.66,44.94,44.64,44.76,58000.0,33.1983,33.4064,33.1834,33.2726,58000.0
2008-10-27 12:05:00,44.78,45.02,44.61,44.96,48300.0,33.2875,33.4659,33.1611,33.4213,48300.0
2008-10-27 12:10:00,44.97,45.25,44.94,45.22,82900.0,33.4287,33.6369,33.4064,33.6146,82900.0
2008-10-27 12:15:00,45.23,45.23,44.74,44.77,77500.0,33.622,33.622,33.2577,33.28,77500.0
2008-10-27 12:20:00,44.78,44.87,44.72,44.73,84200.0,33.2875,33.3544,33.2429,33.2503,84200.0
2008-10-27 12:25:00,44.73,45.07,44.65,44.66,66700.0,33.2503,33.5031,33.1908,33.1983,66700.0
2008-10-27 12:30:00,44.66,44.88,44.58,44.7,88600.0,33.1983,33.3618,33.1388,33.228,88600.0
2008-10-27 12:35:00,44.73,44.77,44.59,44.66,84300.0,33.2503,33.28,33.1462,33.1983,84300.0
2008-10-27 12:40:00,44.66,45.1,44.59,44.88,81300.0,33.1983,33.5254,33.1462,33.3618,81300.0
2008-10-27 12:45:00,44.86,44.86,44.63,44.76,138100.0,33.3469,33.3469,33.176,33.2726,138100.0
2008-10-27 12:50:00,44.75,44.99,44.69,44.95,100000.0,33.2652,33.4436,33.2206,33.4138,100000.0
2008-10-27 12:55:00,44.95,45.15,44.79,45.08,53200.0,33.4138,33.5625,33.2949,33.5105,53200.0
2008-10-27 13:00:00,45.08,45.27,44.86,45.03,66100.0,33.5105,33.6517,33.3469,33.4733,66100.0
2008-10-27 13:05:00,45.06,45.15,44.99,45.1,68700.0,33.4956,33.5625,33.4436,33.5254,68700.0
2008-10-27 13:10:00,45.1,45.14,44.9,45.03,93300.0,33.5254,33.5551,33.3767,33.4733,93300.0
2008-10-27 13:15:00,45.03,45.03,44.81,44.81,79400.0,33.4733,33.4733,33.3098,33.3098,79400.0
2008-10-27 13:20:00,44.81,45.09,44.72,45.03,77000.0,33.3098,33.5179,33.2429,33.4733,77000.0
2008-10-27 13:25:00,45.03,45.19,44.98,45.14,44700.0,33.4733,33.5923,33.4361,33.5551,44700.0
2008-10-27 13:30:00,45.11,45.32,45.02,45.29,76200.0,33.5328,33.6889,33.4659,33.6666,76200.0
2008-10-27 13:35:00,45.28,45.28,45.03,45.11,48300.0,33.6592,33.6592,33.4733,33.5328,48300.0
2008-10-27 13:40:00,45.1,45.38,45.09,45.28,54800.0,33.5254,33.7335,33.5179,33.6592,54800.0
2008-10-27 13:45:00,45.31,45.39,45.2,45.39,59600.0,33.6815,33.7409,33.5997,33.7409,59600.0
2008-10-27 13:50:00,45.39,45.39,45.19,45.21,28500.0,33.7409,33.7409,33.5923,33.6071,28500.0
2008-10-27 13:55:00,45.22,45.24,44.97,45.04,37800.0,33.6146,33.6294,33.4287,33.4807,37800.0
2008-10-27 14:00:00,45.04,45.17,44.8,44.82,50600.0,33.4807,33.5774,33.3023,33.3172,50600.0
2008-10-27 14:05:00,44.85,45.03,44.82,45.02,46200.0,33.3395,33.4733,33.3172,33.4659,46200.0
2008-10-27 14:10:00,45.02,45.02,44.65,44.82,64900.0,33.4659,33.4659,33.1908,33.3172,64900.0
2008-10-27 14:15:00,44.83,44.96,44.76,44.79,74200.0,33.3246,33.4213,33.2726,33.2949,74200.0
2008-10-27 14:20:00,44.79,44.91,44.57,44.69,72400.0,33.2949,33.3841,33.1314,33.2206,72400.0
2008-10-27 14:25:00,44.69,44.74,44.27,44.3,76400.0,33.2206,33.2577,32.9084,32.9307,76400.0
2008-10-27 14:30:00,44.3,44.51,44.18,44.2,148300.0,32.9307,33.0868,32.8415,32.8563,148300.0
2008-10-27 14:35:00,44.2,44.35,44.2,44.26,104900.0,32.8563,32.9678,32.8563,32.9009,104900.0
2008-10-27 14:40:00,44.25,44.32,44.16,44.2,141400.0,32.8935,32.9455,32.8266,32.8563,141400.0
2008-10-27 14:45:00,44.22,44.41,44.16,44.18,115900.0,32.8712,33.0124,32.8266,32.8415,115900.0
2008-10-27 14:50:00,44.17,44.28,43.88,44.05,167700.0,32.834,32.9158,32.6185,32.7448,167700.0
2008-10-27 14:55:00,44.03,44.07,43.66,43.66,109700.0,32.73,32.7597,32.4549,32.4549,109700.0
2008-10-27 15:00:00,43.67,43.85,43.64,43.76,86500.0,32.4624,32.5962,32.4401,32.5293,86500.0
2008-10-27 15:05:00,43.76,44.06,43.74,43.99,128500.0,32.5293,32.7523,32.5144,32.7002,128500.0
2008-10-27 15:10:00,43.98,44.23,43.98,44.16,95300.0,32.6928,32.8786,32.6928,32.8266,95300.0
2008-10-27 15:15:00,44.16,44.38,43.81,43.84,217900.0,32.8266,32.9901,32.5664,32.5887,217900.0
2008-10-27 15:20:00,43.83,43.92,43.64,43.7,165900.0,32.5813,32.6482,32.4401,32.4847,165900.0
2008-10-27 15:25:00,43.69,43.69,43.3,43.47,304700.0,32.4772,32.4772,32.1873,32.3137,304700.0
2008-10-27 15:30:00,43.46,43.75,43.37,43.56,192600.0,32.3062,32.5218,32.2393,32.3806,192600.0
2008-10-27 15:35:00,43.57,43.71,43.01,43.22,360400.0,32.388,32.4921,31.9717,32.1278,360400.0
2008-10-27 15:40:00,43.23,43.29,43.02,43.05,309100.0,32.1353,32.1799,31.9792,32.0015,309100.0
2008-10-27 15:45:00,43.05,43.3,42.94,43.26,209700.0,32.0015,32.1873,31.9197,32.1576,209700.0
2008-10-27 15:50:00,43.27,43.41,42.9,42.9,306300.0,32.165,32.2691,31.89,31.89,306300.0
2008-10-27 15:55:00,42.9,42.92,42.26,42.34,498900.0,31.89,31.9048,31.4142,31.4737,498900.0
2008-10-28 09:30:00,46.45,46.45,45.5,46.02,458200.0,34.5289,34.5289,33.8227,34.2092,458200.0
2008-10-28 09:35:00,46.01,46.02,44.8,45.1,368000.0,34.2018,34.2092,33.3023,33.5254,368000.0
2008-10-28 09:40:00,45.09,46.39,45.05,46.02,315700.0,33.5179,34.4843,33.4882,34.2092,315700.0
2008-10-28 09:45:00,46.02,46.63,45.96,46.3,231200.0,34.2092,34.6627,34.1646,34.4174,231200.0
2008-10-28 09:50:00,46.27,46.38,46.01,46.38,223300.0,34.3951,34.4768,34.2018,34.4768,223300.0
2008-10-28 09:55:00,46.32,46.38,45.78,45.84,170300.0,34.4322,34.4768,34.0308,34.0754,170300.0
2008-10-28 10:00:00,45.82,46.07,45.52,45.65,299500.0,34.0606,34.2464,33.8376,33.9342,299500.0
2008-10-28 10:05:00,45.64,45.77,44.54,44.57,396700.0,33.9268,34.0234,33.1091,33.1314,396700.0
2008-10-28 10:10:00,44.57,45.13,44.56,44.88,225600.0,33.1314,33.5477,33.1239,33.3618,225600.0
2008-10-28 10:15:00,44.9,44.96,44.25,44.78,261800.0,33.3767,33.4213,32.8935,33.2875,261800.0
2008-10-28 10:20:00,44.77,45.04,44.74,44.97,258200.0,33.28,33.4807,33.2577,33.4287,258200.0
2008-10-28 10:25:00,44.97,45.17,44.8,44.98,285700.0,33.4287,33.5774,33.3023,33.4361,285700.0
2008-10-28 10:30:00,44.96,45.04,44.59,44.9,174000.0,33.4213,33.4807,33.1462,33.3767,174000.0
2008-10-28 10:35:00,44.9,45.16,44.6,44.61,150200.0,33.3767,33.57,33.1537,33.1611,150200.0
2008-10-28 10:40:00,44.61,44.87,44.55,44.82,144900.0,33.1611,33.3544,33.1165,33.3172,144900.0
2008-10-28 10:45:00,44.81,45.06,44.75,45.0,89800.0,33.3098,33.4956,33.2652,33.451,89800.0
2008-10-28 10:50:00,45.01,45.1,44.56,44.58,147500.0,33.4584,33.5254,33.1239,33.1388,147500.0
2008-10-28 10:55:00,44.56,44.6,44.02,44.06,199400.0,33.1239,33.1537,32.7225,32.7523,199400.0
2008-10-28 11:00:00,44.06,44.6,44.05,44.45,190900.0,32.7523,33.1537,32.7448,33.0422,190900.0
2008-10-28 11:05:00,44.4,44.49,44.01,44.08,207200.0,33.005,33.0719,32.7151,32.7671,207200.0
2008-10-28 11:10:00,44.08,44.36,44.08,44.3,144800.0,32.7671,32.9753,32.7671,32.9307,144800.0
2008-10-28 11:15:00,44.3,44.33,43.9,43.99,195200.0,32.9307,32.953,32.6333,32.7002,195200.0
2008-10-28 11:20:00,44.02,44.08,43.7,43.7,265000.0,32.7225,32.7671,32.4847,32.4847,265000.0
2008-10-28 11:25:00,43.69,43.96,43.63,43.78,128700.0,32.4772,32.6779,32.4326,32.5441,128700.0
2008-10-28 11:30:00,43.77,44.22,43.72,44.21,138900.0,32.5367,32.8712,32.4995,32.8638,138900.0
2008-10-28 11:35:00,44.2,44.6,44.15,44.58,124300.0,32.8563,33.1537,32.8192,33.1388,124300.0
2008-10-28 11:40:00,44.57,44.85,44.37,44.8,94600.0,33.1314,33.3395,32.9827,33.3023,94600.0
2008-10-28 11:45:00,44.79,44.84,44.5,44.55,75500.0,33.2949,33.3321,33.0793,33.1165,75500.0
2008-10-28 11:50:00,44.55,44.55,44.17,44.27,85700.0,33.1165,33.1165,32.834,32.9084,85700.0
2008-10-28 11:55:00,44.28,44.47,44.25,44.28,61700.0,32.9158,33.057,32.8935,32.9158,61700.0
2008-10-28 12:00:00,44.28,44.28,43.94,43.98,84900.0,32.9158,32.9158,32.6631,32.6928,84900.0
2008-10-28 12:05:00,44.0,44.36,43.93,44.34,61300.0,32.7077,32.9753,32.6556,32.9604,61300.0
2008-10-28 12:10:00,44.35,44.4,44.11,44.21,76100.0,32.9678,33.005,32.7894,32.8638,76100.0
2008-10-28 12:15:00,44.2,44.36,44.18,44.27,61600.0,32.8563,32.9753,32.8415,32.9084,61600.0
2008-10-28 12:20:00,44.26,44.32,44.12,44.23,78500.0,32.9009,32.9455,32.7969,32.8786,78500.0
2008-10-28 12:25:00,44.2,44.21,44.02,44.14,72800.0,32.8563,32.8638,32.7225,32.8117,72800.0
2008-10-28 12:30:00,44.12,44.5,44.11,44.47,99800.0,32.7969,33.0793,32.7894,33.057,99800.0
2008-10-28 12:35:00,44.46,44.55,44.25,44.37,66900.0,33.0496,33.1165,32.8935,32.9827,66900.0
2008-10-28 12:40:00,44.35,44.72,44.32,44.61,64100.0,32.9678,33.2429,32.9455,33.1611,64100.0
2008-10-28 12:45:00,44.61,44.73,44.51,44.64,81500.0,33.1611,33.2503,33.0868,33.1834,81500.0
2008-10-28 12:50:00,44.62,44.91,44.58,44.59,100400.0,33.1685,33.3841,33.1388,33.1462,100400.0
2008-10-28 12:55:00,44.57,44.76,44.47,44.74,80100.0,33.1314,33.2726,33.057,33.2577,80100.0
2008-10-28 13:00:00,44.72,44.74,44.5,44.63,46300.0,33.2429,33.2577,33.0793,33.176,46300.0
2008-10-28 13:05:00,44.63,45.0,44.61,44.9,95800.0,33.176,33.451,33.1611,33.3767,95800.0
2008-10-28 13:10:00,44.88,44.96,44.79,44.86,99300.0,33.3618,33.4213,33.2949,33.3469,99300.0
2008-10-28 13:15:00,44.86,45.07,44.85,45.0,102900.0,33.3469,33.5031,33.3395,33.451,102900.0
2008-10-28 13:20:00,45.0,45.1,44.95,45.09,74100.0,33.451,33.5254,33.4138,33.5179,74100.0
2008-10-28 13:25:00,45.09,45.14,45.02,45.12,109100.0,33.5179,33.5551,33.4659,33.5402,109100.0
2008-10-28 13:30:00,45.1,45.18,45.05,45.11,109000.0,33.5254,33.5848,33.4882,33.5328,109000.0
2008-10-28 13:35:00,45.09,45.13,45.02,45.03,74200.0,33.5179,33.5477,33.4659,33.4733,74200.0
2008-10-28 13:40:00,45.04,45.13,44.99,44.99,129900.0,33.4807,33.5477,33.4436,33.4436,129900.0
2008-10-28 13:45:00,44.98,45.05,44.92,44.92,104200.0,33.4361,33.4882,33.3915,33.3915,104200.0
2008-10-28 13:50:00,44.91,44.91,44.47,44.53,141500.0,33.3841,33.3841,33.057,33.1016,141500.0
2008-10-28 13:55:00,44.51,44.52,44.2,44.32,86800.0,33.0868,33.0942,32.8563,32.9455,86800.0
2008-10-28 14:00:00,44.29,44.47,44.28,44.43,53100.0,32.9232,33.057,32.9158,33.0273,53100.0
2008-10-28 14:05:00,44.44,44.68,44.41,44.55,63700.0,33.0347,33.2131,33.0124,33.1165,63700.0
2008-10-28 14:10:00,44.54,44.93,44.54,44.88,86400.0,33.1091,33.399,33.1091,33.3618,86400.0
2008-10-28 14:15:00,44.86,44.96,44.79,44.88,54100.0,33.3469,33.4213,33.2949,33.3618,54100.0
2008-10-28 14:20:00,44.87,45.27,44.87,45.22,96700.0,33.3544,33.6517,33.3544,33.6146,96700.0
2008-10-28 14:25:00,45.22,45.5,45.15,45.5,115200.0,33.6146,33.8227,33.5625,33.8227,115200.0
2008-10-28 14:30:00,45.47,45.79,45.47,45.61,172800.0,33.8004,34.0383,33.8004,33.9045,172800.0
2008-10-28 14:35:00,45.61,45.62,45.31,45.36,151700.0,33.9045,33.9119,33.6815,33.7186,151700.0
2008-10-28 14:40:00,45.36,45.52,45.14,45.49,153500.0,33.7186,33.8376,33.5551,33.8153,153500.0
2008-10-28 14:45:00,45.49,45.65,45.26,45.44,153900.0,33.8153,33.9342,33.6443,33.7781,153900.0
2008-10-28 14:50:00,45.43,45.8,45.31,45.71,166400.0,33.7707,34.0457,33.6815,33.9788,166400.0
2008-10-28 14:55:00,45.73,45.96,45.64,45.78,190400.0,33.9937,34.1646,33.9268,34.0308,190400.0
2008-10-28 15:00:00,45.78,45.98,45.71,45.82,142800.0,34.0308,34.1795,33.9788,34.0606,142800.0
2008-10-28 15:05:00,45.82,45.84,45.34,45.44,163600.0,34.0606,34.0754,33.7038,33.7781,163600.0
2008-10-28 15:10:00,45.44,45.83,45.43,45.75,135000.0,33.7781,34.068,33.7707,34.0085,135000.0
2008-10-28 15:15:00,45.73,46.0,45.55,45.92,176200.0,33.9937,34.1944,33.8599,34.1349,176200.0
2008-10-28 15:20:00,45.94,46.5,45.93,46.35,201200.0,34.1498,34.566,34.1423,34.4545,201200.0
2008-10-28 15:25:00,46.38,46.65,46.25,46.5,221000.0,34.4768,34.6776,34.3802,34.566,221000.0
2008-10-28 15:30:00,46.5,46.54,45.94,46.36,221000.0,34.566,34.5958,34.1498,34.462,221000.0
2008-10-28 15:35:00,46.28,46.98,46.25,46.66,287800.0,34.4025,34.9229,34.3802,34.685,287800.0
2008-10-28 15:40:00,46.69,47.2,46.66,47.2,285500.0,34.7073,35.0864,34.685,35.0864,285500.0
2008-10-28 15:45:00,47.2,47.4,46.95,47.36,259000.0,35.0864,35.2351,34.9006,35.2053,259000.0
2008-10-28 15:50:00,47.37,47.83,47.29,47.75,388000.0,35.2128,35.5547,35.1533,35.4952,388000.0
2008-10-28 15:55:00,47.79,49.05,47.69,48.93,688900.0,35.525,36.4616,35.4506,36.3724,688900.0
2008-10-29 09:30:00,48.93,49.66,48.81,49.62,250600.0,36.3724,36.9151,36.2832,36.8853,250600.0
2008-10-29 09:35:00,49.62,49.64,48.86,49.49,229500.0,36.8853,36.9002,36.3204,36.7887,229500.0
2008-10-29 09:40:00,49.45,49.95,49.43,49.83,214500.0,36.7589,37.1306,36.7441,37.0414,214500.0
2008-10-29 09:45:00,49.82,49.84,49.6,49.78,152300.0,37.034,37.0489,36.8705,37.0043,152300.0
2008-10-29 09:50:00,49.74,49.82,49.56,49.71,170600.0,36.9745,37.034,36.8407,36.9522,170600.0
2008-10-29 09:55:00,49.72,50.2,49.65,50.01,244000.0,36.9597,37.3165,36.9076,37.1752,244000.0
2008-10-29 10:00:00,50.01,50.65,49.89,50.46,194400.0,37.1752,37.651,37.086,37.5097,194400.0
2008-10-29 10:05:00,50.47,51.42,50.47,51.42,280200.0,37.5172,38.2234,37.5172,38.2234,280200.0
2008-10-29 10:10:00,51.43,52.3,51.26,52.04,503600.0,38.2308,38.8775,38.1044,38.6842,503600.0
2008-10-29 10:15:00,52.04,52.82,52.03,52.35,397500.0,38.6842,39.2641,38.6768,38.9147,397500.0
2008-10-29 10:20:00,52.36,52.53,51.77,51.84,303600.0,38.9221,39.0485,38.4835,38.5356,303600.0
2008-10-29 10:25:00,51.85,52.02,51.63,51.65,215700.0,38.543,38.6694,38.3795,38.3943,215700.0
2008-10-29 10:30:00,51.64,51.82,51.35,51.38,207700.0,38.3869,38.5207,38.1713,38.1936,207700.0
2008-10-29 10:35:00,51.35,51.36,50.84,50.87,186800.0,38.1713,38.1788,37.7922,37.8145,186800.0
2008-10-29 10:40:00,50.88,50.88,50.25,50.25,214400.0,37.8219,37.8219,37.3536,37.3536,214400.0
2008-10-29 10:45:00,50.25,50.38,50.04,50.1,212300.0,37.3536,37.4503,37.1975,37.2421,212300.0
2008-10-29 10:50:00,50.1,50.4,50.06,50.17,174500.0,37.2421,37.4651,37.2124,37.2942,174500.0
2008-10-29 10:55:00,50.17,50.36,50.07,50.13,138400.0,37.2942,37.4354,37.2198,37.2644,138400.0
2008-10-29 11:00:00,50.13,50.48,50.1,50.46,106000.0,37.2644,37.5246,37.2421,37.5097,106000.0
2008-10-29 11:05:00,50.45,50.54,50.15,50.15,155200.0,37.5023,37.5692,37.2793,37.2793,155200.0
2008-10-29 11:10:00,50.14,50.5,50.1,50.49,129900.0,37.2719,37.5395,37.2421,37.532,129900.0
2008-10-29 11:15:00,50.46,50.52,50.17,50.52,81700.0,37.5097,37.5543,37.2942,37.5543,81700.0
2008-10-29 11:20:00,50.52,50.63,50.35,50.52,101900.0,37.5543,37.6361,37.428,37.5543,101900.0
2008-10-29 11:25:00,50.52,50.52,50.15,50.44,98900.0,37.5543,37.5543,37.2793,37.4949,98900.0
2008-10-29 11:30:00,50.44,50.61,50.32,50.54,75600.0,37.4949,37.6212,37.4057,37.5692,75600.0
2008-10-29 11:35:00,50.54,50.74,50.54,50.74,82400.0,37.5692,37.7179,37.5692,37.7179,82400.0
2008-10-29 11:40:00,50.74,50.86,50.56,50.61,97500.0,37.7179,37.8071,37.5841,37.6212,97500.0
2008-10-29 11:45:00,50.61,50.66,50.49,50.54,80600.0,37.6212,37.6584,37.532,37.5692,80600.0
2008-10-29 11:50:00,50.54,50.68,50.42,50.66,71700.0,37.5692,37.6733,37.48,37.6584,71700.0
2008-10-29 11:55:00,50.66,50.79,50.49,50.59,95300.0,37.6584,37.755,37.532,37.6064,95300.0
2008-10-29 12:00:00,50.59,50.7,50.4,50.4,65900.0,37.6064,37.6881,37.4651,37.4651,65900.0
2008-10-29 12:05:00,50.4,50.47,50.27,50.33,67400.0,37.4651,37.5172,37.3685,37.4131,67400.0
2008-10-29 12:10:00,50.33,50.33,50.15,50.21,49800.0,37.4131,37.4131,37.2793,37.3239,49800.0
2008-10-29 12:15:00,50.21,50.42,50.17,50.41,45300.0,37.3239,37.48,37.2942,37.4726,45300.0
2008-10-29 12:20:00,50.39,50.48,50.27,50.46,76100.0,37.4577,37.5246,37.3685,37.5097,76100.0
2008-10-29 12:25:00,50.43,50.49,50.4,50.45,60600.0,37.4874,37.532,37.4651,37.5023,60600.0
2008-10-29 12:30:00,50.44,50.61,50.43,50.56,91900.0,37.4949,37.6212,37.4874,37.5841,91900.0
2008-10-29 12:35:00,50.54,50.68,50.47,50.55,95700.0,37.5692,37.6733,37.5172,37.5766,95700.0
2008-10-29 12:40:00,50.52,50.57,50.43,50.45,95100.0,37.5543,37.5915,37.4874,37.5023,95100.0
2008-10-29 12:45:00,50.47,50.6,50.35,50.6,69600.0,37.5172,37.6138,37.428,37.6138,69600.0
2008-10-29 12:50:00,50.6,50.66,50.51,50.53,75700.0,37.6138,37.6584,37.5469,37.5618,75700.0
2008-10-29 12:55:00,50.51,50.6,50.44,50.52,65100.0,37.5469,37.6138,37.4949,37.5543,65100.0
2008-10-29 13:00:00,50.52,50.62,50.4,50.51,89700.0,37.5543,37.6287,37.4651,37.5469,89700.0
2008-10-29 13:05:00,50.51,50.61,50.45,50.56,53900.0,37.5469,37.6212,37.5023,37.5841,53900.0
2008-10-29 13:10:00,50.55,50.61,50.5,50.57,46000.0,37.5766,37.6212,37.5395,37.5915,46000.0
2008-10-29 13:15:00,50.6,50.61,50.46,50.54,64400.0,37.6138,37.6212,37.5097,37.5692,64400.0
2008-10-29 13:20:00,50.53,50.65,50.4,50.65,69000.0,37.5618,37.651,37.4651,37.651,69000.0
2008-10-29 13:25:00,50.62,50.78,50.61,50.71,63800.0,37.6287,37.7476,37.6212,37.6956,63800.0
2008-10-29 13:30:00,50.74,51.08,50.71,50.99,96300.0,37.7179,37.9706,37.6956,37.9037,96300.0
2008-10-29 13:35:00,50.99,51.58,50.99,51.28,179500.0,37.9037,38.3423,37.9037,38.1193,179500.0
2008-10-29 13:40:00,51.26,51.45,51.2,51.37,91100.0,38.1044,38.2457,38.0598,38.1862,91100.0
2008-10-29 13:45:00,51.37,51.55,51.31,51.47,95700.0,38.1862,38.32,38.1416,38.2605,95700.0
2008-10-29 13:50:00,51.45,51.53,51.25,51.27,209600.0,38.2457,38.3051,38.097,38.1119,209600.0
2008-10-29 13:55:00,51.27,51.27,50.63,50.63,156700.0,38.1119,38.1119,37.6361,37.6361,156700.0
2008-10-29 14:00:00,50.62,50.81,50.53,50.53,113400.0,37.6287,37.7699,37.5618,37.5618,113400.0
2008-10-29 14:05:00,50.57,50.66,50.3,50.63,126700.0,37.5915,37.6584,37.3908,37.6361,126700.0
2008-10-29 14:10:00,50.59,50.86,50.46,50.77,68900.0,37.6064,37.8071,37.5097,37.7402,68900.0
2008-10-29 14:15:00,50.73,50.94,50.05,50.78,145200.0,37.7104,37.8665,37.205,37.7476,145200.0
2008-10-29 14:20:00,50.75,51.24,50.3,50.58,222900.0,37.7253,38.0896,37.3908,37.5989,222900.0
2008-10-29 14:25:00,50.56,50.89,50.32,50.63,192800.0,37.5841,37.8294,37.4057,37.6361,192800.0
2008-10-29 14:30:00,50.64,50.66,49.97,50.1,209500.0,37.6435,37.6584,37.1455,37.2421,209500.0
2008-10-29 14:35:00,50.1,50.42,50.01,50.42,134400.0,37.2421,37.48,37.1752,37.48,134400.0
2008-10-29 14:40:00,50.4,50.9,50.4,50.67,139800.0,37.4651,37.8368,37.4651,37.6658,139800.0
2008-10-29 14:45:00,50.63,50.93,50.52,50.83,107600.0,37.6361,37.8591,37.5543,37.7848,107600.0
2008-10-29 14:50:00,50.82,50.82,50.13,50.13,127800.0,37.7773,37.7773,37.2644,37.2644,127800.0
2008-10-29 14:55:00,50.17,50.75,50.16,50.59,88300.0,37.2942,37.7253,37.2867,37.6064,88300.0
2008-10-29 15:00:00,50.63,50.85,50.34,50.5,101200.0,37.6361,37.7996,37.4205,37.5395,101200.0
2008-10-29 15:05:00,50.49,50.78,50.33,50.57,122400.0,37.532,37.7476,37.4131,37.5915,122400.0
2008-10-29 15:10:00,50.53,51.0,50.45,50.98,110300.0,37.5618,37.9112,37.5023,37.8963,110300.0
2008-10-29 15:15:00,50.98,51.94,50.84,51.86,254400.0,37.8963,38.6099,37.7922,38.5504,254400.0
2008-10-29 15:20:00,51.88,52.39,51.84,52.28,248300.0,38.5653,38.9444,38.5356,38.8626,248300.0
2008-10-29 15:25:00,52.28,52.51,51.82,51.83,238700.0,38.8626,39.0336,38.5207,38.5281,238700.0
2008-10-29 15:30:00,51.82,52.13,51.02,51.02,270700.0,38.5207,38.7511,37.926,37.926,270700.0
2008-10-29 15:35:00,51.02,51.64,51.0,51.48,244400.0,37.926,38.3869,37.9112,38.268,244400.0
2008-10-29 15:40:00,51.49,52.01,51.49,51.78,226200.0,38.2754,38.6619,38.2754,38.491,226200.0
2008-10-29 15:45:00,51.78,52.25,51.65,52.05,264400.0,38.491,38.8403,38.3943,38.6917,264400.0
2008-10-29 15:50:00,52.04,52.15,50.74,50.78,337100.0,38.6842,38.766,37.7179,37.7476,337100.0
2008-10-29 15:55:00,50.75,50.86,49.68,49.69,486600.0,37.7253,37.8071,36.9299,36.9374,486600.0
2008-10-30 09:30:00,52.06,52.8,52.0,52.12,257700.0,38.6991,39.2492,38.6545,38.7437,257700.0
2008-10-30 09:35:00,52.12,52.25,51.34,51.54,244700.0,38.7437,38.8403,38.1639,38.3126,244700.0
2008-10-30 09:40:00,51.56,51.87,51.25,51.79,168100.0,38.3274,38.5579,38.097,38.4984,168100.0
2008-10-30 09:45:00,51.79,51.92,51.56,51.64,169600.0,38.4984,38.595,38.3274,38.3869,169600.0
2008-10-30 09:50:00,51.64,51.64,50.9,50.91,298100.0,38.3869,38.3869,37.8368,37.8442,298100.0
2008-10-30 09:55:00,50.92,51.1,50.3,50.41,212000.0,37.8517,37.9855,37.3908,37.4726,212000.0
2008-10-30 10:00:00,50.39,50.56,50.31,50.51,99600.0,37.4577,37.5841,37.3982,37.5469,99600.0
2008-10-30 10:05:00,50.49,50.68,50.3,50.51,189900.0,37.532,37.6733,37.3908,37.5469,189900.0
2008-10-30 10:10:00,50.5,50.65,50.22,50.34,170700.0,37.5395,37.651,37.3313,37.4205,170700.0
2008-10-30 10:15:00,50.34,50.34,49.89,49.89,178500.0,37.4205,37.4205,37.086,37.086,178500.0
2008-10-30 10:20:00,49.89,50.1,49.83,50.01,104200.0,37.086,37.2421,37.0414,37.1752,104200.0
2008-10-30 10:25:00,50.03,50.26,49.91,49.99,226600.0,37.1901,37.3611,37.1009,37.1604,226600.0
2008-10-30 10:30:00,50.01,50.01,49.38,49.52,227700.0,37.1752,37.1752,36.7069,36.811,227700.0
2008-10-30 10:35:00,49.52,49.56,49.0,49.2,115000.0,36.811,36.8407,36.4244,36.5731,115000.0
2008-10-30 10:40:00,49.18,49.19,48.77,48.99,152100.0,36.5582,36.5657,36.2535,36.417,152100.0
2008-10-30 10:45:00,49.0,49.18,48.97,49.1,71700.0,36.4244,36.5582,36.4021,36.4988,71700.0
2008-10-30 10:50:00,49.06,49.29,48.88,49.29,83900.0,36.469,36.64,36.3352,36.64,83900.0
2008-10-30 10:55:00,49.29,49.42,49.03,49.03,110400.0,36.64,36.7366,36.4467,36.4467,110400.0
2008-10-30 11:00:00,49.04,49.77,49.03,49.76,98300.0,36.4542,36.9968,36.4467,36.9894,98300.0
2008-10-30 11:05:00,49.77,49.82,49.64,49.79,121800.0,36.9968,37.034,36.9002,37.0117,121800.0
2008-10-30 11:10:00,49.82,49.95,49.66,49.83,119900.0,37.034,37.1306,36.9151,37.0414,119900.0
2008-10-30 11:15:00,49.92,50.0,49.57,49.74,147000.0,37.1083,37.1678,36.8482,36.9745,147000.0
2008-10-30 11:20:00,49.74,49.89,49.55,49.58,122300.0,36.9745,37.086,36.8333,36.8556,122300.0
2008-10-30 11:25:00,49.56,49.56,49.25,49.46,88500.0,36.8407,36.8407,36.6103,36.7664,88500.0
2008-10-30 11:30:00,49.46,49.73,49.27,49.35,133200.0,36.7664,36.9671,36.6251,36.6846,133200.0
2008-10-30 11:35:00,49.35,49.66,49.3,49.59,77600.0,36.6846,36.9151,36.6474,36.863,77600.0
2008-10-30 11:40:00,49.61,49.64,49.35,49.5,117100.0,36.8779,36.9002,36.6846,36.7961,117100.0
2008-10-30 11:45:00,49.49,49.52,49.06,49.17,83000.0,36.7887,36.811,36.469,36.5508,83000.0
2008-10-30 11:50:00,49.19,49.26,48.8,48.97,126400.0,36.5657,36.6177,36.2758,36.4021,126400.0
2008-10-30 11:55:00,48.99,49.1,48.89,48.92,87700.0,36.417,36.4988,36.3427,36.365,87700.0
2008-10-30 12:00:00,48.88,49.17,48.82,49.14,113700.0,36.3352,36.5508,36.2906,36.5285,113700.0
2008-10-30 12:05:00,49.11,49.17,48.75,48.76,78800.0,36.5062,36.5508,36.2386,36.246,78800.0
2008-10-30 12:10:00,48.75,48.95,48.58,48.92,91000.0,36.2386,36.3873,36.1122,36.365,91000.0
2008-10-30 12:15:00,48.92,49.03,48.76,49.02,57900.0,36.365,36.4467,36.246,36.4393,57900.0
2008-10-30 12:20:00,49.04,49.35,49.03,49.15,37300.0,36.4542,36.6846,36.4467,36.5359,37300.0
2008-10-30 12:25:00,49.12,49.22,49.03,49.22,50300.0,36.5136,36.588,36.4467,36.588,50300.0
2008-10-30 12:30:00,49.22,49.6,49.12,49.56,58700.0,36.588,36.8705,36.5136,36.8407,58700.0
2008-10-30 12:35:00,49.56,49.58,49.14,49.16,99600.0,36.8407,36.8556,36.5285,36.5434,99600.0
2008-10-30 12:40:00,49.16,49.23,49.09,49.17,51600.0,36.5434,36.5954,36.4913,36.5508,51600.0
2008-10-30 12:45:00,49.19,49.28,48.99,49.27,128900.0,36.5657,36.6326,36.417,36.6251,128900.0
2008-10-30 12:50:00,49.28,49.3,49.06,49.09,60300.0,36.6326,36.6474,36.469,36.4913,60300.0
2008-10-30 12:55:00,49.08,49.09,48.65,48.83,85500.0,36.4839,36.4913,36.1643,36.2981,85500.0
2008-10-30 13:00:00,48.77,48.95,48.65,48.88,58200.0,36.2535,36.3873,36.1643,36.3352,58200.0
2008-10-30 13:05:00,48.91,49.57,48.91,49.57,67100.0,36.3575,36.8482,36.3575,36.8482,67100.0
2008-10-30 13:10:00,49.54,49.92,49.54,49.61,133600.0,36.8259,37.1083,36.8259,36.8779,133600.0
2008-10-30 13:15:00,49.6,49.65,49.44,49.48,65900.0,36.8705,36.9076,36.7515,36.7813,65900.0
2008-10-30 13:20:00,49.48,49.48,49.09,49.09,56900.0,36.7813,36.7813,36.4913,36.4913,56900.0
2008-10-30 13:25:00,49.09,49.15,48.84,48.9,70100.0,36.4913,36.5359,36.3055,36.3501,70100.0
2008-10-30 13:30:00,48.91,49.04,48.84,48.92,30400.0,36.3575,36.4542,36.3055,36.365,30400.0
2008-10-30 13:35:00,48.9,49.32,48.84,49.17,52700.0,36.3501,36.6623,36.3055,36.5508,52700.0
2008-10-30 13:40:00,49.16,49.27,48.82,48.93,39800.0,36.5434,36.6251,36.2906,36.3724,39800.0
2008-10-30 13:45:00,48.95,49.0,48.86,48.99,28400.0,36.3873,36.4244,36.3204,36.417,28400.0
2008-10-30 13:50:00,49.01,49.32,48.97,49.08,30200.0,36.4319,36.6623,36.4021,36.4839,30200.0
2008-10-30 13:55:00,49.08,49.55,49.08,49.33,39800.0,36.4839,36.8333,36.4839,36.6697,39800.0
2008-10-30 14:00:00,49.33,49.48,49.25,49.38,34100.0,36.6697,36.7813,36.6103,36.7069,34100.0
2008-10-30 14:05:00,49.4,49.7,49.36,49.52,63900.0,36.7218,36.9448,36.692,36.811,63900.0
2008-10-30 14:10:00,49.52,49.73,49.4,49.68,49600.0,36.811,36.9671,36.7218,36.9299,49600.0
2008-10-30 14:15:00,49.7,49.7,49.36,49.46,67100.0,36.9448,36.9448,36.692,36.7664,67100.0
2008-10-30 14:20:00,49.48,49.93,49.46,49.85,69200.0,36.7813,37.1158,36.7664,37.0563,69200.0
2008-10-30 14:25:00,49.84,50.23,49.76,50.04,164100.0,37.0489,37.3388,36.9894,37.1975,164100.0
2008-10-30 14:30:00,49.99,50.1,49.8,49.95,62400.0,37.1604,37.2421,37.0191,37.1306,62400.0
2008-10-30 14:35:00,49.99,50.25,49.81,49.98,93800.0,37.1604,37.3536,37.0266,37.1529,93800.0
2008-10-30 14:40:00,49.98,50.13,49.76,49.76,104000.0,37.1529,37.2644,36.9894,36.9894,104000.0
2008-10-30 14:45:00,49.79,50.12,49.7,50.11,57600.0,37.0117,37.257,36.9448,37.2496,57600.0
2008-10-30 14:50:00,50.12,50.26,50.0,50.12,73500.0,37.257,37.3611,37.1678,37.257,73500.0
2008-10-30 14:55:00,50.16,50.33,50.0,50.29,86200.0,37.2867,37.4131,37.1678,37.3834,86200.0
2008-10-30 15:00:00,50.27,50.66,50.21,50.66,109800.0,37.3685,37.6584,37.3239,37.6584,109800.0
2008-10-30 15:05:00,50.62,51.03,50.57,50.86,215900.0,37.6287,37.9335,37.5915,37.8071,215900.0
2008-10-30 15:10:00,50.86,50.88,50.32,50.32,138200.0,37.8071,37.8219,37.4057,37.4057,138200.0
2008-10-30 15:15:00,50.31,50.31,49.76,50.11,152900.0,37.3982,37.3982,36.9894,37.2496,152900.0
2008-10-30 15:20:00,50.12,50.23,49.78,50.21,89900.0,37.257,37.3388,37.0043,37.3239,89900.0
2008-10-30 15:25:00,50.2,50.44,50.0,50.28,90300.0,37.3165,37.4949,37.1678,37.3759,90300.0
2008-10-30 15:30:00,50.29,50.48,49.75,49.96,136000.0,37.3834,37.5246,36.982,37.1381,136000.0
2008-10-30 15:35:00,49.93,50.3,49.84,50.25,157900.0,37.1158,37.3908,37.0489,37.3536,157900.0
2008-10-30 15:40:00,50.21,50.57,49.88,49.99,178100.0,37.3239,37.5915,37.0786,37.1604,178100.0
2008-10-30 15:45:00,50.0,50.35,49.79,50.26,201000.0,37.1678,37.428,37.0117,37.3611,201000.0
2008-10-30 15:50:00,50.27,50.37,49.97,50.35,238100.0,37.3685,37.4428,37.1455,37.428,238100.0
2008-10-30 15:55:00,50.35,50.9,50.29,50.71,350200.0,37.428,37.8368,37.3834,37.6956,350200.0
2008-10-31 09:30:00,50.62,50.99,49.28,50.14,142900.0,37.6287,37.9037,36.6326,37.2719,142900.0
2008-10-31 09:35:00,50.1,50.25,49.85,50.0,101000.0,37.2421,37.3536,37.0563,37.1678,101000.0
2008-10-31 09:40:00,50.0,50.07,49.67,49.8,119200.0,37.1678,37.2198,36.9225,37.0191,119200.0
2008-10-31 09:45:00,49.82,49.97,49.39,49.44,100100.0,37.034,37.1455,36.7143,36.7515,100100.0
2008-10-31 09:50:00,49.42,49.8,49.39,49.72,73900.0,36.7366,37.0191,36.7143,36.9597,73900.0
2008-10-31 09:55:00,49.71,50.15,49.62,50.1,99600.0,36.9522,37.2793,36.8853,37.2421,99600.0
2008-10-31 10:00:00,50.12,50.29,50.01,50.21,97000.0,37.257,37.3834,37.1752,37.3239,97000.0
2008-10-31 10:05:00,50.22,50.37,50.0,50.29,144900.0,37.3313,37.4428,37.1678,37.3834,144900.0
2008-10-31 10:10:00,50.31,50.87,50.31,50.71,133000.0,37.3982,37.8145,37.3982,37.6956,133000.0
2008-10-31 10:15:00,50.75,50.87,50.31,50.87,95000.0,37.7253,37.8145,37.3982,37.8145,95000.0
2008-10-31 10:20:00,50.88,51.1,50.87,50.94,116600.0,37.8219,37.9855,37.8145,37.8665,116600.0
2008-10-31 10:25:00,50.92,51.04,50.82,50.96,62900.0,37.8517,37.9409,37.7773,37.8814,62900.0
2008-10-31 10:30:00,50.98,51.11,50.66,50.66,90300.0,37.8963,37.9929,37.6584,37.6584,90300.0
2008-10-31 10:35:00,50.66,50.7,50.27,50.33,94300.0,37.6584,37.6881,37.3685,37.4131,94300.0
2008-10-31 10:40:00,50.33,50.39,50.25,50.29,54800.0,37.4131,37.4577,37.3536,37.3834,54800.0
2008-10-31 10:45:00,50.3,50.5,50.24,50.48,76800.0,37.3908,37.5395,37.3462,37.5246,76800.0
2008-10-31 10:50:00,50.42,50.68,50.36,50.68,36000.0,37.48,37.6733,37.4354,37.6733,36000.0
2008-10-31 10:55:00,50.68,50.78,50.57,50.71,64200.0,37.6733,37.7476,37.5915,37.6956,64200.0
2008-10-31 11:00:00,50.68,50.83,50.53,50.72,45000.0,37.6733,37.7848,37.5618,37.703,45000.0
2008-10-31 11:05:00,50.73,51.0,50.47,50.97,109900.0,37.7104,37.9112,37.5172,37.8889,109900.0
2008-10-31 11:10:00,50.92,51.02,50.81,50.9,50700.0,37.8517,37.926,37.7699,37.8368,50700.0
2008-10-31 11:15:00,50.9,51.16,50.9,51.08,75100.0,37.8368,38.0301,37.8368,37.9706,75100.0
2008-10-31 11:20:00,51.06,51.22,50.92,51.16,70700.0,37.9558,38.0747,37.8517,38.0301,70700.0
2008-10-31 11:25:00,51.14,51.18,50.87,51.09,36400.0,38.0152,38.045,37.8145,37.9781,36400.0
2008-10-31 11:30:00,51.11,51.14,50.91,51.12,43900.0,37.9929,38.0152,37.8442,38.0004,43900.0
2008-10-31 11:35:00,51.11,51.23,51.01,51.17,52300.0,37.9929,38.0821,37.9186,38.0375,52300.0
2008-10-31 11:40:00,51.17,51.21,51.03,51.15,52800.0,38.0375,38.0673,37.9335,38.0227,52800.0
2008-10-31 11:45:00,51.15,51.17,50.6,50.64,112500.0,38.0227,38.0375,37.6138,37.6435,112500.0
2008-10-31 11:50:00,50.65,50.83,50.49,50.83,64200.0,37.651,37.7848,37.532,37.7848,64200.0
2008-10-31 11:55:00,50.85,50.86,50.38,50.42,62800.0,37.7996,37.8071,37.4503,37.48,62800.0
2008-10-31 12:00:00,50.41,50.43,50.25,50.31,53000.0,37.4726,37.4874,37.3536,37.3982,53000.0
2008-10-31 12:05:00,50.31,50.46,50.25,50.36,64700.0,37.3982,37.5097,37.3536,37.4354,64700.0
2008-10-31 12:10:00,50.36,50.43,50.23,50.38,43600.0,37.4354,37.4874,37.3388,37.4503,43600.0
2008-10-31 12:15:00,50.39,50.39,50.07,50.2,99400.0,37.4577,37.4577,37.2198,37.3165,99400.0
2008-10-31 12:20:00,50.22,50.42,50.08,50.15,67900.0,37.3313,37.48,37.2273,37.2793,67900.0
2008-10-31 12:25:00,50.14,50.68,50.12,50.44,57100.0,37.2719,37.6733,37.257,37.4949,57100.0
2008-10-31 12:30:00,50.45,50.57,50.16,50.21,37300.0,37.5023,37.5915,37.2867,37.3239,37300.0
2008-10-31 12:35:00,50.2,50.35,50.1,50.35,59700.0,37.3165,37.428,37.2421,37.428,59700.0
2008-10-31 12:40:00,50.36,50.59,50.33,50.49,42500.0,37.4354,37.6064,37.4131,37.532,42500.0
2008-10-31 12:45:00,50.49,50.77,50.45,50.73,45400.0,37.532,37.7402,37.5023,37.7104,45400.0
2008-10-31 12:50:00,50.73,50.86,50.7,50.78,40100.0,37.7104,37.8071,37.6881,37.7476,40100.0
2008-10-31 12:55:00,50.8,50.82,50.74,50.75,53600.0,37.7625,37.7773,37.7179,37.7253,53600.0
2008-10-31 13:00:00,50.75,50.95,50.71,50.93,38800.0,37.7253,37.874,37.6956,37.8591,38800.0
2008-10-31 13:05:00,50.95,50.98,50.75,50.75,44900.0,37.874,37.8963,37.7253,37.7253,44900.0
2008-10-31 13:10:00,50.75,50.92,50.73,50.89,34300.0,37.7253,37.8517,37.7104,37.8294,34300.0
2008-10-31 13:15:00,50.85,50.99,50.83,50.98,68800.0,37.7996,37.9037,37.7848,37.8963,68800.0
2008-10-31 13:20:00,50.98,51.5,50.95,51.47,169700.0,37.8963,38.2828,37.874,38.2605,169700.0
2008-10-31 13:25:00,51.46,51.5,51.25,51.45,46100.0,38.2531,38.2828,38.097,38.2457,46100.0
2008-10-31 13:30:00,51.41,52.1,51.41,52.1,105400.0,38.2159,38.7288,38.2159,38.7288,105400.0
2008-10-31 13:35:00,52.07,52.17,51.81,51.84,72800.0,38.7065,38.7809,38.5133,38.5356,72800.0
2008-10-31 13:40:00,51.87,51.9,51.58,51.7,72700.0,38.5579,38.5802,38.3423,38.4315,72700.0
2008-10-31 13:45:00,51.7,51.79,51.58,51.79,48600.0,38.4315,38.4984,38.3423,38.4984,48600.0
2008-10-31 13:50:00,51.8,51.8,51.58,51.6,43300.0,38.5058,38.5058,38.3423,38.3572,43300.0
2008-10-31 13:55:00,51.61,51.68,51.45,51.52,72900.0,38.3646,38.4166,38.2457,38.2977,72900.0
2008-10-31 14:00:00,51.52,51.64,51.33,51.38,54800.0,38.2977,38.3869,38.1565,38.1936,54800.0
2008-10-31 14:05:00,51.39,51.74,51.38,51.62,50100.0,38.2011,38.4612,38.1936,38.372,50100.0
2008-10-31 14:10:00,51.63,51.69,51.5,51.5,30900.0,38.3795,38.4241,38.2828,38.2828,30900.0
2008-10-31 14:15:00,51.5,51.5,51.11,51.24,69800.0,38.2828,38.2828,37.9929,38.0896,69800.0
2008-10-31 14:20:00,51.24,51.33,51.08,51.2,45100.0,38.0896,38.1565,37.9706,38.0598,45100.0
2008-10-31 14:25:00,51.19,51.57,51.18,51.52,50700.0,38.0524,38.3349,38.045,38.2977,50700.0
2008-10-31 14:30:00,51.53,51.71,51.28,51.71,71000.0,38.3051,38.4389,38.1193,38.4389,71000.0
2008-10-31 14:35:00,51.72,51.86,51.63,51.68,61000.0,38.4464,38.5504,38.3795,38.4166,61000.0
2008-10-31 14:40:00,51.73,51.73,51.37,51.51,65200.0,38.4538,38.4538,38.1862,38.2903,65200.0
2008-10-31 14:45:00,51.51,51.51,51.22,51.35,51300.0,38.2903,38.2903,38.0747,38.1713,51300.0
2008-10-31 14:50:00,51.35,51.69,51.32,51.66,53100.0,38.1713,38.4241,38.149,38.4018,53100.0
2008-10-31 14:55:00,51.69,51.84,51.6,51.81,72100.0,38.4241,38.5356,38.3572,38.5133,72100.0
2008-10-31 15:00:00,51.8,52.27,51.77,52.09,106400.0,38.5058,38.8552,38.4835,38.7214,106400.0
2008-10-31 15:05:00,52.05,52.26,51.57,52.24,178700.0,38.6917,38.8478,38.3349,38.8329,178700.0
2008-10-31 15:10:00,52.25,52.31,51.67,51.71,193700.0,38.8403,38.8849,38.4092,38.4389,193700.0
2008-10-31 15:15:00,51.7,51.78,51.43,51.5,86200.0,38.4315,38.491,38.2308,38.2828,86200.0
2008-10-31 15:20:00,51.5,51.8,51.26,51.69,136700.0,38.2828,38.5058,38.1044,38.4241,136700.0
2008-10-31 15:25:00,51.69,51.72,51.3,51.35,143100.0,38.4241,38.4464,38.1342,38.1713,143100.0
2008-10-31 15:30:00,51.36,52.0,51.34,51.98,283100.0,38.1788,38.6545,38.1639,38.6396,283100.0
2008-10-31 15:35:00,51.99,52.55,51.94,52.55,341900.0,38.6471,39.0634,38.6099,39.0634,341900.0
2008-10-31 15:40:00,52.56,52.59,51.41,51.85,400000.0,39.0708,39.0931,38.2159,38.543,400000.0
2008-10-31 15:45:00,51.83,51.91,51.5,51.7,270700.0,38.5281,38.5876,38.2828,38.4315,270700.0
2008-10-31 15:50:00,51.7,52.0,51.5,51.66,278700.0,38.4315,38.6545,38.2828,38.4018,278700.0
2008-10-31 15:55:00,51.65,52.61,51.65,52.42,464500.0,38.3943,39.108,38.3943,38.9667,464500.0
2008-11-03 09:30:00,51.67,51.9,50.82,50.99,328900.0,38.4092,38.5802,37.7773,37.9037,328900.0
2008-11-03 09:35:00,50.95,51.68,50.93,51.65,206300.0,37.874,38.4166,37.8591,38.3943,206300.0
2008-11-03 09:40:00,51.68,51.78,51.09,51.49,168300.0,38.4166,38.491,37.9781,38.2754,168300.0
2008-11-03 09:45:00,51.54,51.87,51.54,51.82,157400.0,38.3126,38.5579,38.3126,38.5207,157400.0
2008-11-03 09:50:00,51.81,51.89,51.51,51.6,135700.0,38.5133,38.5727,38.2903,38.3572,135700.0
2008-11-03 09:55:00,51.62,51.66,51.37,51.55,128500.0,38.372,38.4018,38.1862,38.32,128500.0
2008-11-03 10:00:00,51.54,51.61,51.38,51.48,216000.0,38.3126,38.3646,38.1936,38.268,216000.0
2008-11-03 10:05:00,51.47,51.69,51.43,51.58,108800.0,38.2605,38.4241,38.2308,38.3423,108800.0
2008-11-03 10:10:00,51.58,51.83,51.47,51.83,92900.0,38.3423,38.5281,38.2605,38.5281,92900.0
2008-11-03 10:15:00,51.83,51.99,51.63,51.76,126300.0,38.5281,38.6471,38.3795,38.4761,126300.0
2008-11-03 10:20:00,51.79,51.8,51.43,51.45,99600.0,38.4984,38.5058,38.2308,38.2457,99600.0
2008-11-03 10:25:00,51.43,51.43,51.18,51.2,179200.0,38.2308,38.2308,38.045,38.0598,179200.0
2008-11-03 10:30:00,51.19,51.38,51.15,51.34,136600.0,38.0524,38.1936,38.0227,38.1639,136600.0
2008-11-03 10:35:00,51.37,51.49,51.18,51.39,104300.0,38.1862,38.2754,38.045,38.2011,104300.0
2008-11-03 10:40:00,51.35,51.5,51.25,51.26,62300.0,38.1713,38.2828,38.097,38.1044,62300.0
2008-11-03 10:45:00,51.27,51.7,51.25,51.4,80900.0,38.1119,38.4315,38.097,38.2085,80900.0
2008-11-03 10:50:00,51.43,51.51,51.29,51.32,61000.0,38.2308,38.2903,38.1267,38.149,61000.0
2008-11-03 10:55:00,51.31,51.36,51.24,51.29,117500.0,38.1416,38.1788,38.0896,38.1267,117500.0
2008-11-03 11:00:00,51.28,51.53,51.28,51.38,114100.0,38.1193,38.3051,38.1193,38.1936,114100.0
2008-11-03 11:05:00,51.38,51.61,51.37,51.6,73300.0,38.1936,38.3646,38.1862,38.3572,73300.0
2008-11-03 11:10:00,51.6,51.73,51.5,51.52,65500.0,38.3572,38.4538,38.2828,38.2977,65500.0
2008-11-03 11:15:00,51.51,51.58,51.43,51.51,66100.0,38.2903,38.3423,38.2308,38.2903,66100.0
2008-11-03 11:20:00,51.52,51.63,51.43,51.43,48200.0,38.2977,38.3795,38.2308,38.2308,48200.0
2008-11-03 11:25:00,51.41,51.54,51.41,51.49,47800.0,38.2159,38.3126,38.2159,38.2754,47800.0
2008-11-03 11:30:00,51.47,51.59,51.41,51.59,47700.0,38.2605,38.3497,38.2159,38.3497,47700.0
2008-11-03 11:35:00,51.59,51.75,51.59,51.72,60100.0,38.3497,38.4687,38.3497,38.4464,60100.0
2008-11-03 11:40:00,51.72,51.93,51.72,51.78,81700.0,38.4464,38.6025,38.4464,38.491,81700.0
2008-11-03 11:45:00,51.75,51.89,51.65,51.88,71000.0,38.4687,38.5727,38.3943,38.5653,71000.0
2008-11-03 11:50:00,51.89,51.97,51.87,51.94,70000.0,38.5727,38.6322,38.5579,38.6099,70000.0
2008-11-03 11:55:00,51.94,52.16,51.94,52.07,114900.0,38.6099,38.7734,38.6099,38.7065,114900.0
2008-11-03 12:00:00,52.08,52.11,51.86,51.97,71500.0,38.714,38.7363,38.5504,38.6322,71500.0
2008-11-03 12:05:00,51.97,52.11,51.93,51.95,64000.0,38.6322,38.7363,38.6025,38.6173,64000.0
2008-11-03 12:10:00,51.93,52.09,51.78,52.02,93400.0,38.6025,38.7214,38.491,38.6694,93400.0
2008-11-03 12:15:00,51.99,52.02,51.86,51.95,51200.0,38.6471,38.6694,38.5504,38.6173,51200.0
2008-11-03 12:20:00,51.96,52.08,51.9,52.08,64800.0,38.6248,38.714,38.5802,38.714,64800.0
2008-11-03 12:25:00,52.08,52.42,52.07,52.41,99200.0,38.714,38.9667,38.7065,38.9593,99200.0
2008-11-03 12:30:00,52.41,52.49,52.31,52.4,99100.0,38.9593,39.0188,38.8849,38.9518,99100.0
2008-11-03 12:35:00,52.39,52.46,52.27,52.28,46800.0,38.9444,38.9965,38.8552,38.8626,46800.0
2008-11-03 12:40:00,52.25,52.33,52.13,52.25,42100.0,38.8403,38.8998,38.7511,38.8403,42100.0
2008-11-03 12:45:00,52.25,52.26,52.02,52.14,57300.0,38.8403,38.8478,38.6694,38.7586,57300.0
2008-11-03 12:50:00,52.14,52.41,52.14,52.32,59000.0,38.7586,38.9593,38.7586,38.8924,59000.0
2008-11-03 12:55:00,52.32,52.36,52.21,52.36,49600.0,38.8924,38.9221,38.8106,38.9221,49600.0
2008-11-03 13:00:00,52.34,52.42,52.27,52.32,43100.0,38.9072,38.9667,38.8552,38.8924,43100.0
2008-11-03 13:05:00,52.32,52.36,52.24,52.32,34700.0,38.8924,38.9221,38.8329,38.8924,34700.0
2008-11-03 13:10:00,52.34,52.45,52.33,52.36,49800.0,38.9072,38.989,38.8998,38.9221,49800.0
2008-11-03 13:15:00,52.33,52.39,52.18,52.25,36300.0,38.8998,38.9444,38.7883,38.8403,36300.0
2008-11-03 13:20:00,52.22,52.33,52.22,52.32,37300.0,38.818,38.8998,38.818,38.8924,37300.0
2008-11-03 13:25:00,52.32,52.4,52.21,52.27,71000.0,38.8924,38.9518,38.8106,38.8552,71000.0
2008-11-03 13:30:00,52.27,52.4,52.27,52.37,50600.0,38.8552,38.9518,38.8552,38.9295,50600.0
2008-11-03 13:35:00,52.37,52.65,52.35,52.65,78900.0,38.9295,39.1377,38.9147,39.1377,78900.0
2008-11-03 13:40:00,52.64,52.77,52.43,52.44,80900.0,39.1303,39.2269,38.9742,38.9816,80900.0
2008-11-03 13:45:00,52.45,52.46,52.25,52.26,74600.0,38.989,38.9965,38.8403,38.8478,74600.0
2008-11-03 13:50:00,52.27,52.34,52.25,52.32,39100.0,38.8552,38.9072,38.8403,38.8924,39100.0
2008-11-03 13:55:00,52.3,52.31,52.1,52.26,74400.0,38.8775,38.8849,38.7288,38.8478,74400.0
2008-11-03 14:00:00,52.29,52.31,52.14,52.16,46000.0,38.8701,38.8849,38.7586,38.7734,46000.0
2008-11-03 14:05:00,52.16,52.36,52.15,52.26,58500.0,38.7734,38.9221,38.766,38.8478,58500.0
2008-11-03 14:10:00,52.26,52.41,52.12,52.19,71500.0,38.8478,38.9593,38.7437,38.7957,71500.0
2008-11-03 14:15:00,52.18,52.32,52.05,52.07,56200.0,38.7883,38.8924,38.6917,38.7065,56200.0
2008-11-03 14:20:00,52.06,52.24,51.92,52.22,110400.0,38.6991,38.8329,38.595,38.818,110400.0
2008-11-03 14:25:00,52.22,52.27,52.15,52.25,54800.0,38.818,38.8552,38.766,38.8403,54800.0
2008-11-03 14:30:00,52.26,52.27,52.1,52.14,51500.0,38.8478,38.8552,38.7288,38.7586,51500.0
2008-11-03 14:35:00,52.15,52.23,52.08,52.14,48400.0,38.766,38.8255,38.714,38.7586,48400.0
2008-11-03 14:40:00,52.14,52.18,52.06,52.1,54200.0,38.7586,38.7883,38.6991,38.7288,54200.0
2008-11-03 14:45:00,52.08,52.24,52.08,52.23,63800.0,38.714,38.8329,38.714,38.8255,63800.0
2008-11-03 14:50:00,52.22,52.32,52.12,52.32,72500.0,38.818,38.8924,38.7437,38.8924,72500.0
2008-11-03 14:55:00,52.34,52.36,52.06,52.07,89400.0,38.9072,38.9221,38.6991,38.7065,89400.0
2008-11-03 15:00:00,52.08,52.26,51.98,52.1,107300.0,38.714,38.8478,38.6396,38.7288,107300.0
2008-11-03 15:05:00,52.1,52.42,52.05,52.42,137100.0,38.7288,38.9667,38.6917,38.9667,137100.0
2008-11-03 15:10:00,52.42,52.61,52.0,52.47,119000.0,38.9667,39.108,38.6545,39.0039,119000.0
2008-11-03 15:15:00,52.46,52.7,52.46,52.68,108000.0,38.9965,39.1749,38.9965,39.16,108000.0
2008-11-03 15:20:00,52.68,52.69,52.48,52.64,130300.0,39.16,39.1674,39.0113,39.1303,130300.0
2008-11-03 15:25:00,52.62,52.66,52.46,52.65,115200.0,39.1154,39.1451,38.9965,39.1377,115200.0
2008-11-03 15:30:00,52.65,53.0,52.65,52.98,216800.0,39.1377,39.3979,39.1377,39.383,216800.0
2008-11-03 15:35:00,52.97,53.08,52.81,52.98,178600.0,39.3756,39.4573,39.2566,39.383,178600.0
2008-11-03 15:40:00,52.97,53.14,52.89,52.99,222500.0,39.3756,39.5019,39.3161,39.3904,222500.0
2008-11-03 15:45:00,52.99,53.18,52.98,53.13,211500.0,39.3904,39.5317,39.383,39.4945,211500.0
2008-11-03 15:50:00,53.12,53.12,52.98,53.01,308000.0,39.4871,39.4871,39.383,39.4053,308000.0
2008-11-03 15:55:00,53.01,53.03,52.65,52.69,511500.0,39.4053,39.4202,39.1377,39.1674,511500.0
2008-11-04 09:30:00,54.41,54.41,53.26,53.5,243800.0,40.446,40.446,39.5911,39.7695,243800.0
2008-11-04 09:35:00,53.48,53.91,53.46,53.67,139100.0,39.7547,40.0743,39.7398,39.8959,139100.0
2008-11-04 09:40:00,53.64,53.75,53.35,53.66,138100.0,39.8736,39.9554,39.658,39.8885,138100.0
2008-11-04 09:45:00,53.69,53.89,53.46,53.75,136800.0,39.9108,40.0594,39.7398,39.9554,136800.0
2008-11-04 09:50:00,53.74,53.86,53.57,53.66,86000.0,39.9479,40.0371,39.8216,39.8885,86000.0
2008-11-04 09:55:00,53.65,53.66,53.34,53.35,118600.0,39.881,39.8885,39.6506,39.658,118600.0
2008-11-04 10:00:00,53.35,53.48,53.1,53.12,114200.0,39.658,39.7547,39.4722,39.4871,114200.0
2008-11-04 10:05:00,53.12,53.39,53.12,53.25,88800.0,39.4871,39.6878,39.4871,39.5837,88800.0
2008-11-04 10:10:00,53.26,53.5,53.24,53.4,52300.0,39.5911,39.7695,39.5763,39.6952,52300.0
2008-11-04 10:15:00,53.43,53.74,53.38,53.71,72600.0,39.7175,39.9479,39.6803,39.9256,72600.0
2008-11-04 10:20:00,53.72,53.94,53.67,53.88,64500.0,39.9331,40.0966,39.8959,40.052,64500.0
2008-11-04 10:25:00,53.89,53.94,53.82,53.87,88600.0,40.0594,40.0966,40.0074,40.0446,88600.0
2008-11-04 10:30:00,53.88,54.0,53.85,53.99,117100.0,40.052,40.1412,40.0297,40.1338,117100.0
2008-11-04 10:35:00,53.99,54.22,53.98,54.14,109300.0,40.1338,40.3048,40.1264,40.2453,109300.0
2008-11-04 10:40:00,54.13,54.15,53.78,53.87,94400.0,40.2379,40.2527,39.9777,40.0446,94400.0
2008-11-04 10:45:00,53.87,54.0,53.79,53.9,62700.0,40.0446,40.1412,39.9851,40.0669,62700.0
2008-11-04 10:50:00,53.91,54.0,53.8,53.84,78400.0,40.0743,40.1412,39.9925,40.0223,78400.0
2008-11-04 10:55:00,53.84,53.95,53.71,53.75,52100.0,40.0223,40.1041,39.9256,39.9554,52100.0
2008-11-04 11:00:00,53.75,54.03,53.71,53.87,95700.0,39.9554,40.1635,39.9256,40.0446,95700.0
2008-11-04 11:05:00,53.91,54.02,53.8,53.85,69900.0,40.0743,40.1561,39.9925,40.0297,69900.0
2008-11-04 11:10:00,53.85,53.94,53.75,53.78,53700.0,40.0297,40.0966,39.9554,39.9777,53700.0
2008-11-04 11:15:00,53.78,53.85,53.71,53.73,41800.0,39.9777,40.0297,39.9256,39.9405,41800.0
2008-11-04 11:20:00,53.74,53.77,53.57,53.6,128900.0,39.9479,39.9702,39.8216,39.8439,128900.0
2008-11-04 11:25:00,53.61,53.83,53.55,53.59,88700.0,39.8513,40.0148,39.8067,39.8364,88700.0
2008-11-04 11:30:00,53.61,53.62,53.4,53.47,59300.0,39.8513,39.8587,39.6952,39.7472,59300.0
2008-11-04 11:35:00,53.47,53.53,53.19,53.29,99300.0,39.7472,39.7918,39.5391,39.6134,99300.0
2008-11-04 11:40:00,53.27,53.72,53.27,53.69,62400.0,39.5986,39.9331,39.5986,39.9108,62400.0
2008-11-04 11:45:00,53.72,53.85,53.66,53.76,67500.0,39.9331,40.0297,39.8885,39.9628,67500.0
2008-11-04 11:50:00,53.76,54.08,53.76,54.05,62700.0,39.9628,40.2007,39.9628,40.1784,62700.0
2008-11-04 11:55:00,54.07,54.14,53.99,54.01,39800.0,40.1933,40.2453,40.1338,40.1487,39800.0
2008-11-04 12:00:00,54.04,54.13,53.96,53.96,74300.0,40.171,40.2379,40.1115,40.1115,74300.0
2008-11-04 12:05:00,53.91,53.91,53.75,53.76,52700.0,40.0743,40.0743,39.9554,39.9628,52700.0
2008-11-04 12:10:00,53.76,53.98,53.74,53.94,57300.0,39.9628,40.1264,39.9479,40.0966,57300.0
2008-11-04 12:15:00,53.97,54.06,53.95,54.01,44700.0,40.1189,40.1858,40.1041,40.1487,44700.0
2008-11-04 12:20:00,54.01,54.13,53.88,54.0,47700.0,40.1487,40.2379,40.052,40.1412,47700.0
2008-11-04 12:25:00,54.0,54.0,53.72,53.72,40000.0,40.1412,40.1412,39.9331,39.9331,40000.0
2008-11-04 12:30:00,53.7,53.83,53.68,53.77,41500.0,39.9182,40.0148,39.9033,39.9702,41500.0
2008-11-04 12:35:00,53.75,53.89,53.73,53.78,43300.0,39.9554,40.0594,39.9405,39.9777,43300.0
2008-11-04 12:40:00,53.8,53.82,53.68,53.81,41200.0,39.9925,40.0074,39.9033,40.0,41200.0
2008-11-04 12:45:00,53.81,53.93,53.79,53.87,32500.0,40.0,40.0892,39.9851,40.0446,32500.0
2008-11-04 12:50:00,53.85,53.87,53.68,53.76,38000.0,40.0297,40.0446,39.9033,39.9628,38000.0
2008-11-04 12:55:00,53.78,53.78,53.68,53.76,31800.0,39.9777,39.9777,39.9033,39.9628,31800.0
2008-11-04 13:00:00,53.73,53.88,53.73,53.8,29800.0,39.9405,40.052,39.9405,39.9925,29800.0
2008-11-04 13:05:00,53.8,53.81,53.61,53.64,29800.0,39.9925,40.0,39.8513,39.8736,29800.0
2008-11-04 13:10:00,53.63,53.67,53.53,53.59,38900.0,39.8662,39.8959,39.7918,39.8364,38900.0
2008-11-04 13:15:00,53.58,53.79,53.53,53.69,42800.0,39.829,39.9851,39.7918,39.9108,42800.0
2008-11-04 13:20:00,53.7,53.71,53.64,53.65,27700.0,39.9182,39.9256,39.8736,39.881,27700.0
2008-11-04 13:25:00,53.65,53.66,53.54,53.59,30400.0,39.881,39.8885,39.7993,39.8364,30400.0
2008-11-04 13:30:00,53.61,53.61,53.4,53.41,54500.0,39.8513,39.8513,39.6952,39.7026,54500.0
2008-11-04 13:35:00,53.42,53.56,53.41,53.56,60100.0,39.7101,39.8141,39.7026,39.8141,60100.0
2008-11-04 13:40:00,53.59,53.7,53.54,53.61,48100.0,39.8364,39.9182,39.7993,39.8513,48100.0
2008-11-04 13:45:00,53.6,53.7,53.53,53.53,46700.0,39.8439,39.9182,39.7918,39.7918,46700.0
2008-11-04 13:50:00,53.52,53.54,53.4,53.45,83600.0,39.7844,39.7993,39.6952,39.7324,83600.0
2008-11-04 13:55:00,53.43,53.51,52.72,52.99,604500.0,39.7175,39.777,39.1897,39.3904,604500.0
2008-11-04 14:00:00,53.0,53.21,52.81,53.04,566400.0,39.3979,39.554,39.2566,39.4276,566400.0
2008-11-04 14:05:00,53.05,53.12,52.78,52.87,194800.0,39.435,39.4871,39.2343,39.3012,194800.0
2008-11-04 14:10:00,52.86,53.19,52.84,53.1,326300.0,39.2938,39.5391,39.2789,39.4722,326300.0
2008-11-04 14:15:00,53.1,53.23,53.01,53.14,206900.0,39.4722,39.5688,39.4053,39.5019,206900.0
2008-11-04 14:20:00,53.13,53.2,53.01,53.1,84500.0,39.4945,39.5465,39.4053,39.4722,84500.0
2008-11-04 14:25:00,53.13,53.65,53.07,53.59,197100.0,39.4945,39.881,39.4499,39.8364,197100.0
2008-11-04 14:30:00,53.58,53.61,53.21,53.21,83000.0,39.829,39.8513,39.554,39.554,83000.0
2008-11-04 14:35:00,53.22,53.42,53.2,53.21,92400.0,39.5614,39.7101,39.5465,39.554,92400.0
2008-11-04 14:40:00,53.23,53.45,53.23,53.35,42600.0,39.5688,39.7324,39.5688,39.658,42600.0
2008-11-04 14:45:00,53.36,53.36,53.14,53.3,76300.0,39.6655,39.6655,39.5019,39.6209,76300.0
2008-11-04 14:50:00,53.3,53.3,53.12,53.15,69900.0,39.6209,39.6209,39.4871,39.5094,69900.0
2008-11-04 14:55:00,53.15,53.28,53.07,53.24,81200.0,39.5094,39.606,39.4499,39.5763,81200.0
2008-11-04 15:00:00,53.24,53.27,52.94,53.01,100100.0,39.5763,39.5986,39.3533,39.4053,100100.0
2008-11-04 15:05:00,53.01,53.24,53.01,53.09,55400.0,39.4053,39.5763,39.4053,39.4648,55400.0
2008-11-04 15:10:00,53.09,53.32,52.99,53.28,77900.0,39.4648,39.6357,39.3904,39.606,77900.0
2008-11-04 15:15:00,53.27,53.31,53.09,53.17,90500.0,39.5986,39.6283,39.4648,39.5242,90500.0
2008-11-04 15:20:00,53.15,53.16,52.92,53.02,111200.0,39.5094,39.5168,39.3384,39.4127,111200.0
2008-11-04 15:25:00,53.01,53.06,52.91,52.93,94500.0,39.4053,39.4425,39.331,39.3458,94500.0
2008-11-04 15:30:00,52.92,53.13,52.92,53.07,137900.0,39.3384,39.4945,39.3384,39.4499,137900.0
2008-11-04 15:35:00,53.07,53.22,53.04,53.17,112300.0,39.4499,39.5614,39.4276,39.5242,112300.0
2008-11-04 15:40:00,53.18,53.5,53.18,53.46,237600.0,39.5317,39.7695,39.5317,39.7398,237600.0
2008-11-04 15:45:00,53.45,53.77,53.45,53.71,233800.0,39.7324,39.9702,39.7324,39.9256,233800.0
2008-11-04 15:50:00,53.72,53.72,53.27,53.36,248500.0,39.9331,39.9331,39.5986,39.6655,248500.0
2008-11-04 15:55:00,53.35,53.68,53.3,53.55,296900.0,39.658,39.9033,39.6209,39.8067,296900.0
2008-11-05 09:30:00,52.5,52.59,51.21,51.21,396800.0,39.3412,39.4087,38.3746,38.3746,396800.0
2008-11-05 09:35:00,51.21,52.0,51.2,51.28,212400.0,38.3746,38.9666,38.3671,38.427,212400.0
2008-11-05 09:40:00,51.26,51.28,50.11,50.76,302100.0,38.412,38.427,37.5503,38.0373,302100.0
2008-11-05 09:45:00,50.76,51.03,50.56,50.95,157900.0,38.0373,38.2397,37.8875,38.1797,157900.0
2008-11-05 09:50:00,50.92,51.04,50.67,50.71,178700.0,38.1572,38.2472,37.9699,37.9999,178700.0
2008-11-05 09:55:00,50.72,50.72,50.5,50.67,120000.0,38.0074,38.0074,37.8425,37.9699,120000.0
2008-11-05 10:00:00,50.69,51.31,50.56,51.18,220300.0,37.9849,38.4495,37.8875,38.3521,220300.0
2008-11-05 10:05:00,51.19,51.3,50.92,51.02,148300.0,38.3596,38.442,38.1572,38.2322,148300.0
2008-11-05 10:10:00,51.0,51.01,50.72,50.86,85800.0,38.2172,38.2247,38.0074,38.1123,85800.0
2008-11-05 10:15:00,50.86,51.0,50.72,51.0,91900.0,38.1123,38.2172,38.0074,38.2172,91900.0
2008-11-05 10:20:00,50.99,51.13,50.85,50.88,125600.0,38.2097,38.3146,38.1048,38.1273,125600.0
2008-11-05 10:25:00,50.89,51.02,50.82,51.0,72000.0,38.1348,38.2322,38.0823,38.2172,72000.0
2008-11-05 10:30:00,50.99,51.06,50.9,51.01,138200.0,38.2097,38.2622,38.1423,38.2247,138200.0
2008-11-05 10:35:00,51.0,51.06,50.89,50.96,134300.0,38.2172,38.2622,38.1348,38.1872,134300.0
2008-11-05 10:40:00,50.99,51.03,50.81,50.81,100500.0,38.2097,38.2397,38.0748,38.0748,100500.0
2008-11-05 10:45:00,50.83,50.95,50.66,50.89,102100.0,38.0898,38.1797,37.9624,38.1348,102100.0
2008-11-05 10:50:00,50.92,50.99,50.8,50.94,73600.0,38.1572,38.2097,38.0673,38.1722,73600.0
2008-11-05 10:55:00,50.96,50.96,50.66,50.69,70100.0,38.1872,38.1872,37.9624,37.9849,70100.0
2008-11-05 11:00:00,50.69,50.88,50.63,50.69,66000.0,37.9849,38.1273,37.9399,37.9849,66000.0
2008-11-05 11:05:00,50.69,50.7,50.5,50.59,85000.0,37.9849,37.9924,37.8425,37.91,85000.0
2008-11-05 11:10:00,50.58,50.79,50.55,50.75,45400.0,37.9025,38.0598,37.88,38.0299,45400.0
2008-11-05 11:15:00,50.74,50.87,50.7,50.81,47200.0,38.0224,38.1198,37.9924,38.0748,47200.0
2008-11-05 11:20:00,50.83,50.88,50.71,50.77,58800.0,38.0898,38.1273,37.9999,38.0448,58800.0
2008-11-05 11:25:00,50.74,50.81,50.71,50.74,30600.0,38.0224,38.0748,37.9999,38.0224,30600.0
2008-11-05 11:30:00,50.71,50.79,50.6,50.77,48500.0,37.9999,38.0598,37.9175,38.0448,48500.0
2008-11-05 11:35:00,50.75,50.8,50.5,50.51,67600.0,38.0299,38.0673,37.8425,37.85,67600.0
2008-11-05 11:40:00,50.51,50.58,50.35,50.37,99800.0,37.85,37.9025,37.7301,37.7451,99800.0
2008-11-05 11:45:00,50.36,50.39,50.1,50.24,96000.0,37.7376,37.7601,37.5428,37.6477,96000.0
2008-11-05 11:50:00,50.25,50.26,50.07,50.09,86000.0,37.6552,37.6627,37.5203,37.5353,86000.0
2008-11-05 11:55:00,50.1,50.11,50.0,50.07,85300.0,37.5428,37.5503,37.4678,37.5203,85300.0
2008-11-05 12:00:00,50.08,50.13,50.0,50.05,72400.0,37.5278,37.5653,37.4678,37.5053,72400.0
2008-11-05 12:05:00,50.04,50.06,50.01,50.02,105200.0,37.4978,37.5128,37.4753,37.4828,105200.0
2008-11-05 12:10:00,50.03,50.11,49.86,49.87,120200.0,37.4903,37.5503,37.3629,37.3704,120200.0
2008-11-05 12:15:00,49.87,49.94,49.71,49.94,107600.0,37.3704,37.4229,37.2505,37.4229,107600.0
2008-11-05 12:20:00,49.92,50.23,49.92,50.19,74100.0,37.4079,37.6402,37.4079,37.6102,74100.0
2008-11-05 12:25:00,50.17,50.2,49.84,49.87,65100.0,37.5952,37.6177,37.3479,37.3704,65100.0
2008-11-05 12:30:00,49.86,50.01,49.86,49.95,59300.0,37.3629,37.4753,37.3629,37.4304,59300.0
2008-11-05 12:35:00,49.96,49.97,49.65,49.66,77600.0,37.4379,37.4454,37.2056,37.2131,77600.0
2008-11-05 12:40:00,49.65,49.65,49.31,49.34,188200.0,37.2056,37.2056,36.9508,36.9733,188200.0
2008-11-05 12:45:00,49.34,49.51,49.32,49.44,88200.0,36.9733,37.1007,36.9583,37.0482,88200.0
2008-11-05 12:50:00,49.45,49.49,49.34,49.47,65800.0,37.0557,37.0857,36.9733,37.0707,65800.0
2008-11-05 12:55:00,49.46,49.52,49.42,49.48,56000.0,37.0632,37.1081,37.0332,37.0782,56000.0
2008-11-05 13:00:00,49.47,49.51,49.42,49.46,59200.0,37.0707,37.1007,37.0332,37.0632,59200.0
2008-11-05 13:05:00,49.46,49.69,49.35,49.52,61900.0,37.0632,37.2355,36.9808,37.1081,61900.0
2008-11-05 13:10:00,49.53,49.6,49.5,49.53,27000.0,37.1156,37.1681,37.0932,37.1156,27000.0
2008-11-05 13:15:00,49.53,49.57,49.43,49.55,51100.0,37.1156,37.1456,37.0407,37.1306,51100.0
2008-11-05 13:20:00,49.52,49.52,49.37,49.45,56200.0,37.1081,37.1081,36.9957,37.0557,56200.0
2008-11-05 13:25:00,49.44,49.45,49.3,49.39,53200.0,37.0482,37.0557,36.9433,37.0107,53200.0
2008-11-05 13:30:00,49.37,49.42,49.13,49.13,92400.0,36.9957,37.0332,36.8159,36.8159,92400.0
2008-11-05 13:35:00,49.13,49.17,49.0,49.15,114000.0,36.8159,36.8459,36.7185,36.8309,114000.0
2008-11-05 13:40:00,49.15,49.31,49.02,49.24,65000.0,36.8309,36.9508,36.7335,36.8983,65000.0
2008-11-05 13:45:00,49.26,49.3,49.11,49.18,55800.0,36.9133,36.9433,36.8009,36.8534,55800.0
2008-11-05 13:50:00,49.16,49.43,49.14,49.33,42700.0,36.8384,37.0407,36.8234,36.9658,42700.0
2008-11-05 13:55:00,49.33,49.44,49.2,49.42,52600.0,36.9658,37.0482,36.8684,37.0332,52600.0
2008-11-05 14:00:00,49.4,49.67,49.33,49.46,79900.0,37.0182,37.2206,36.9658,37.0632,79900.0
2008-11-05 14:05:00,49.47,49.58,49.35,49.48,131400.0,37.0707,37.1531,36.9808,37.0782,131400.0
2008-11-05 14:10:00,49.46,49.66,49.42,49.56,104300.0,37.0632,37.2131,37.0332,37.1381,104300.0
2008-11-05 14:15:00,49.57,49.84,49.56,49.79,80000.0,37.1456,37.3479,37.1381,37.3105,80000.0
2008-11-05 14:20:00,49.76,49.83,49.51,49.69,80100.0,37.288,37.3404,37.1007,37.2355,80100.0
2008-11-05 14:25:00,49.66,49.97,49.62,49.91,63200.0,37.2131,37.4454,37.1831,37.4004,63200.0
2008-11-05 14:30:00,49.9,50.31,49.8,50.26,121200.0,37.3929,37.7001,37.318,37.6627,121200.0
2008-11-05 14:35:00,50.29,50.31,50.02,50.13,94500.0,37.6852,37.7001,37.4828,37.5653,94500.0
2008-11-05 14:40:00,50.12,50.3,50.09,50.24,112100.0,37.5578,37.6926,37.5353,37.6477,112100.0
2008-11-05 14:45:00,50.24,50.32,50.1,50.12,65800.0,37.6477,37.7076,37.5428,37.5578,65800.0
2008-11-05 14:50:00,50.12,50.25,50.1,50.23,78800.0,37.5578,37.6552,37.5428,37.6402,78800.0
2008-11-05 14:55:00,50.21,50.25,49.86,49.93,99400.0,37.6252,37.6552,37.3629,37.4154,99400.0
2008-11-05 15:00:00,49.93,50.03,49.81,49.97,91100.0,37.4154,37.4903,37.3255,37.4454,91100.0
2008-11-05 15:05:00,49.98,50.13,49.81,49.81,109800.0,37.4529,37.5653,37.3255,37.3255,109800.0
2008-11-05 15:10:00,49.81,49.84,49.63,49.78,122300.0,37.3255,37.3479,37.1906,37.303,122300.0
2008-11-05 15:15:00,49.78,49.79,49.53,49.65,102200.0,37.303,37.3105,37.1156,37.2056,102200.0
2008-11-05 15:20:00,49.64,49.76,49.35,49.51,185300.0,37.1981,37.288,36.9808,37.1007,185300.0
2008-11-05 15:25:00,49.53,49.67,49.47,49.53,101700.0,37.1156,37.2206,37.0707,37.1156,101700.0
2008-11-05 15:30:00,49.51,49.79,49.37,49.53,384000.0,37.1007,37.3105,36.9957,37.1156,384000.0
2008-11-05 15:35:00,49.53,49.56,49.27,49.27,205000.0,37.1156,37.1381,36.9208,36.9208,205000.0
2008-11-05 15:40:00,49.26,49.47,49.2,49.47,253100.0,36.9133,37.0707,36.8684,37.0707,253100.0
2008-11-05 15:45:00,49.46,49.9,49.43,49.83,299500.0,37.0632,37.3929,37.0407,37.3404,299500.0
2008-11-05 15:50:00,49.83,49.94,49.52,49.53,321500.0,37.3404,37.4229,37.1081,37.1156,321500.0
2008-11-05 15:55:00,49.52,49.56,49.27,49.55,568900.0,37.1081,37.1381,36.9208,37.1306,568900.0
2008-11-06 09:30:00,48.97,50.13,48.97,50.08,232300.0,36.696,37.5653,36.696,37.5278,232300.0
2008-11-06 09:35:00,50.01,50.23,49.59,49.78,189000.0,37.4753,37.6402,37.1606,37.303,189000.0
2008-11-06 09:40:00,49.8,49.96,49.5,49.56,179500.0,37.318,37.4379,37.0932,37.1381,179500.0
2008-11-06 09:45:00,49.55,49.72,49.19,49.24,131500.0,37.1306,37.258,36.8609,36.8983,131500.0
2008-11-06 09:50:00,49.23,49.25,48.9,48.99,188200.0,36.8908,36.9058,36.6435,36.711,188200.0
2008-11-06 09:55:00,49.0,49.32,48.98,49.21,189700.0,36.7185,36.9583,36.7035,36.8758,189700.0
2008-11-06 10:00:00,49.21,49.22,48.88,49.15,227100.0,36.8758,36.8833,36.6286,36.8309,227100.0
2008-11-06 10:05:00,49.15,49.43,49.13,49.4,234000.0,36.8309,37.0407,36.8159,37.0182,234000.0
2008-11-06 10:10:00,49.4,50.11,49.4,50.05,252400.0,37.0182,37.5503,37.0182,37.5053,252400.0
2008-11-06 10:15:00,50.05,50.05,49.84,49.87,184500.0,37.5053,37.5053,37.3479,37.3704,184500.0
2008-11-06 10:20:00,49.89,49.96,49.62,49.68,165500.0,37.3854,37.4379,37.1831,37.228,165500.0
2008-11-06 10:25:00,49.7,49.7,49.12,49.17,141800.0,37.243,37.243,36.8084,36.8459,141800.0
2008-11-06 10:30:00,49.17,49.35,49.08,49.18,105400.0,36.8459,36.9808,36.7784,36.8534,105400.0
2008-11-06 10:35:00,49.18,49.2,48.89,49.15,114900.0,36.8534,36.8684,36.6361,36.8309,114900.0
2008-11-06 10:40:00,49.12,49.19,48.93,48.97,127000.0,36.8084,36.8609,36.666,36.696,127000.0
2008-11-06 10:45:00,48.94,49.21,48.91,48.95,132400.0,36.6735,36.8758,36.651,36.681,132400.0
2008-11-06 10:50:00,48.95,49.02,48.56,48.79,167500.0,36.681,36.7335,36.3888,36.5611,167500.0
2008-11-06 10:55:00,48.82,48.96,48.65,48.8,60800.0,36.5836,36.6885,36.4562,36.5686,60800.0
2008-11-06 11:00:00,48.79,48.81,48.56,48.59,165300.0,36.5611,36.5761,36.3888,36.4112,165300.0
2008-11-06 11:05:00,48.59,48.76,48.48,48.52,93900.0,36.4112,36.5386,36.3288,36.3588,93900.0
2008-11-06 11:10:00,48.52,48.52,48.25,48.4,166200.0,36.3588,36.3588,36.1565,36.2689,166200.0
2008-11-06 11:15:00,48.42,48.57,48.3,48.48,100900.0,36.2839,36.3963,36.1939,36.3288,100900.0
2008-11-06 11:20:00,48.48,48.5,48.12,48.16,112900.0,36.3288,36.3438,36.059,36.089,112900.0
2008-11-06 11:25:00,48.16,48.23,48.0,48.19,90100.0,36.089,36.1415,35.9691,36.1115,90100.0
2008-11-06 11:30:00,48.14,48.2,47.87,47.88,96000.0,36.074,36.119,35.8717,35.8792,96000.0
2008-11-06 11:35:00,47.89,47.94,47.67,47.86,126100.0,35.8867,35.9242,35.7218,35.8642,126100.0
2008-11-06 11:40:00,47.89,47.93,47.68,47.77,80100.0,35.8867,35.9167,35.7293,35.7968,80100.0
2008-11-06 11:45:00,47.81,47.82,47.69,47.7,81700.0,35.8267,35.8342,35.7368,35.7443,81700.0
2008-11-06 11:50:00,47.73,47.85,47.5,47.57,76600.0,35.7668,35.8567,35.5944,35.6469,76600.0
2008-11-06 11:55:00,47.55,47.77,47.52,47.54,53100.0,35.6319,35.7968,35.6094,35.6244,53100.0
2008-11-06 12:00:00,47.54,47.54,47.27,47.33,99200.0,35.6244,35.6244,35.4221,35.4671,99200.0
2008-11-06 12:05:00,47.34,47.54,47.12,47.13,86900.0,35.4745,35.6244,35.3097,35.3172,86900.0
2008-11-06 12:10:00,47.13,47.24,46.99,47.17,149400.0,35.3172,35.3996,35.2123,35.3472,149400.0
2008-11-06 12:15:00,47.17,47.17,46.91,46.94,72200.0,35.3472,35.3472,35.1523,35.1748,72200.0
2008-11-06 12:20:00,46.94,47.07,46.8,46.98,93300.0,35.1748,35.2722,35.0699,35.2048,93300.0
2008-11-06 12:25:00,46.92,47.07,46.78,46.79,51300.0,35.1598,35.2722,35.0549,35.0624,51300.0
2008-11-06 12:30:00,46.81,46.88,46.67,46.84,70200.0,35.0774,35.1298,34.9725,35.0999,70200.0
2008-11-06 12:35:00,46.85,47.06,46.81,46.84,66200.0,35.1074,35.2647,35.0774,35.0999,66200.0
2008-11-06 12:40:00,46.9,46.95,46.73,46.83,92700.0,35.1448,35.1823,35.0174,35.0924,92700.0
2008-11-06 12:45:00,46.83,46.96,46.71,46.77,69800.0,35.0924,35.1898,35.0025,35.0474,69800.0
2008-11-06 12:50:00,46.77,46.97,46.71,46.76,75400.0,35.0474,35.1973,35.0025,35.0399,75400.0
2008-11-06 12:55:00,46.75,46.82,46.6,46.64,87600.0,35.0324,35.0849,34.92,34.95,87600.0
2008-11-06 13:00:00,46.65,46.66,46.35,46.46,126000.0,34.9575,34.965,34.7327,34.8151,126000.0
2008-11-06 13:05:00,46.48,46.51,46.25,46.31,101900.0,34.8301,34.8526,34.6578,34.7027,101900.0
2008-11-06 13:10:00,46.29,46.32,45.92,46.08,153300.0,34.6877,34.7102,34.4105,34.5304,153300.0
2008-11-06 13:15:00,46.1,46.13,45.9,46.01,153000.0,34.5453,34.5678,34.3955,34.4779,153000.0
2008-11-06 13:20:00,46.0,46.1,45.98,46.05,127200.0,34.4704,34.5453,34.4554,34.5079,127200.0
2008-11-06 13:25:00,46.06,46.06,45.89,45.97,98000.0,34.5154,34.5154,34.388,34.4479,98000.0
2008-11-06 13:30:00,45.98,45.99,45.72,45.84,99900.0,34.4554,34.4629,34.2606,34.3505,99900.0
2008-11-06 13:35:00,45.85,46.1,45.82,46.08,225200.0,34.358,34.5453,34.3355,34.5304,225200.0
2008-11-06 13:40:00,46.09,46.1,45.95,46.04,135500.0,34.5379,34.5453,34.4329,34.5004,135500.0
2008-11-06 13:45:00,46.04,46.08,45.91,45.97,107200.0,34.5004,34.5304,34.403,34.4479,107200.0
2008-11-06 13:50:00,45.96,46.1,45.88,46.08,81900.0,34.4404,34.5453,34.3805,34.5304,81900.0
2008-11-06 13:55:00,46.07,46.35,46.06,46.35,126000.0,34.5229,34.7327,34.5154,34.7327,126000.0
2008-11-06 14:00:00,46.35,46.68,46.33,46.62,250500.0,34.7327,34.98,34.7177,34.935,250500.0
2008-11-06 14:05:00,46.63,46.92,46.56,46.62,161600.0,34.9425,35.1598,34.8901,34.935,161600.0
2008-11-06 14:10:00,46.61,46.72,46.41,46.42,125400.0,34.9275,35.0099,34.7776,34.7851,125400.0
2008-11-06 14:15:00,46.41,46.47,46.17,46.45,81700.0,34.7776,34.8226,34.5978,34.8076,81700.0
2008-11-06 14:20:00,46.45,46.46,45.98,46.17,168200.0,34.8076,34.8151,34.4554,34.5978,168200.0
2008-11-06 14:25:00,46.2,46.26,45.96,46.1,100100.0,34.6203,34.6652,34.4404,34.5453,100100.0
2008-11-06 14:30:00,46.1,46.29,46.08,46.27,79000.0,34.5453,34.6877,34.5304,34.6727,79000.0
2008-11-06 14:35:00,46.26,46.7,46.14,46.67,116600.0,34.6652,34.995,34.5753,34.9725,116600.0
2008-11-06 14:40:00,46.66,46.99,46.56,46.93,112600.0,34.965,35.2123,34.8901,35.1673,112600.0
2008-11-06 14:45:00,46.93,46.98,46.6,46.72,147500.0,35.1673,35.2048,34.92,35.0099,147500.0
2008-11-06 14:50:00,46.71,46.95,46.67,46.68,128400.0,35.0025,35.1823,34.9725,34.98,128400.0
2008-11-06 14:55:00,46.67,46.74,46.51,46.73,139400.0,34.9725,35.0249,34.8526,35.0174,139400.0
2008-11-06 15:00:00,46.73,46.91,46.46,46.51,167400.0,35.0174,35.1523,34.8151,34.8526,167400.0
2008-11-06 15:05:00,46.51,46.56,46.19,46.22,145200.0,34.8526,34.8901,34.6128,34.6353,145200.0
2008-11-06 15:10:00,46.23,46.32,46.09,46.11,97700.0,34.6428,34.7102,34.5379,34.5528,97700.0
2008-11-06 15:15:00,46.12,46.27,46.03,46.17,148000.0,34.5603,34.6727,34.4929,34.5978,148000.0
2008-11-06 15:20:00,46.16,46.29,45.97,46.01,159200.0,34.5903,34.6877,34.4479,34.4779,159200.0
2008-11-06 15:25:00,46.0,46.07,45.76,45.83,205300.0,34.4704,34.5229,34.2906,34.343,205300.0
2008-11-06 15:30:00,45.83,46.0,45.71,45.88,190500.0,34.343,34.4704,34.2531,34.3805,190500.0
2008-11-06 15:35:00,45.89,46.08,45.64,45.7,244700.0,34.388,34.5304,34.2006,34.2456,244700.0
2008-11-06 15:40:00,45.7,45.93,45.55,45.74,361400.0,34.2456,34.418,34.1332,34.2756,361400.0
2008-11-06 15:45:00,45.74,45.99,45.5,45.53,388400.0,34.2756,34.4629,34.0957,34.1182,388400.0
2008-11-06 15:50:00,45.53,45.79,45.37,45.37,421600.0,34.1182,34.313,33.9983,33.9983,421600.0
2008-11-06 15:55:00,45.38,45.78,45.35,45.74,449100.0,34.0058,34.3056,33.9833,34.2756,449100.0
2008-11-07 09:30:00,46.58,47.28,46.4,46.69,221700.0,34.905,35.4296,34.7702,34.9875,221700.0
2008-11-07 09:35:00,46.69,46.75,46.27,46.35,113000.0,34.9875,35.0324,34.6727,34.7327,113000.0
2008-11-07 09:40:00,46.37,46.55,46.05,46.1,113700.0,34.7477,34.8826,34.5079,34.5453,113700.0
2008-11-07 09:45:00,46.12,46.36,46.0,46.07,112700.0,34.5603,34.7402,34.4704,34.5229,112700.0
2008-11-07 09:50:00,46.06,46.18,45.85,46.16,85300.0,34.5154,34.6053,34.358,34.5903,85300.0
2008-11-07 09:55:00,46.17,46.36,46.07,46.24,99200.0,34.5978,34.7402,34.5229,34.6503,99200.0
2008-11-07 10:00:00,46.26,46.69,46.26,46.31,144500.0,34.6652,34.9875,34.6652,34.7027,144500.0
2008-11-07 10:05:00,46.29,46.49,46.18,46.25,139800.0,34.6877,34.8376,34.6053,34.6578,139800.0
2008-11-07 10:10:00,46.25,46.35,45.99,46.23,99300.0,34.6578,34.7327,34.4629,34.6428,99300.0
2008-11-07 10:15:00,46.26,46.5,46.26,46.45,75500.0,34.6652,34.8451,34.6652,34.8076,75500.0
2008-11-07 10:20:00,46.46,46.73,46.45,46.67,54500.0,34.8151,35.0174,34.8076,34.9725,54500.0
2008-11-07 10:25:00,46.65,46.83,46.61,46.69,83400.0,34.9575,35.0924,34.9275,34.9875,83400.0
2008-11-07 10:30:00,46.71,46.87,46.6,46.73,116600.0,35.0025,35.1224,34.92,35.0174,116600.0
2008-11-07 10:35:00,46.72,47.15,46.63,47.05,113500.0,35.0099,35.3322,34.9425,35.2572,113500.0
2008-11-07 10:40:00,47.03,47.07,46.9,46.99,74700.0,35.2422,35.2722,35.1448,35.2123,74700.0
2008-11-07 10:45:00,46.96,47.3,46.84,46.84,104200.0,35.1898,35.4446,35.0999,35.0999,104200.0
2008-11-07 10:50:00,46.84,46.95,46.73,46.93,66600.0,35.0999,35.1823,35.0174,35.1673,66600.0
2008-11-07 10:55:00,46.93,47.0,46.65,46.82,91000.0,35.1673,35.2198,34.9575,35.0849,91000.0
2008-11-07 11:00:00,46.84,46.9,46.73,46.78,122700.0,35.0999,35.1448,35.0174,35.0549,122700.0
2008-11-07 11:05:00,46.77,47.03,46.42,46.45,167700.0,35.0474,35.2422,34.7851,34.8076,167700.0
2008-11-07 11:10:00,46.45,46.65,46.42,46.52,76100.0,34.8076,34.9575,34.7851,34.8601,76100.0
2008-11-07 11:15:00,46.53,46.63,46.28,46.39,141700.0,34.8676,34.9425,34.6802,34.7627,141700.0
2008-11-07 11:20:00,46.38,46.42,45.78,45.92,192800.0,34.7552,34.7851,34.3056,34.4105,192800.0
2008-11-07 11:25:00,45.92,45.95,45.6,45.73,91800.0,34.4105,34.4329,34.1707,34.2681,91800.0
2008-11-07 11:30:00,45.76,45.79,45.6,45.79,52500.0,34.2906,34.313,34.1707,34.313,52500.0
2008-11-07 11:35:00,45.79,46.08,45.75,45.96,72100.0,34.313,34.5304,34.2831,34.4404,72100.0
2008-11-07 11:40:00,45.97,46.17,45.96,46.12,50500.0,34.4479,34.5978,34.4404,34.5603,50500.0
2008-11-07 11:45:00,46.13,46.4,46.02,46.22,49900.0,34.5678,34.7702,34.4854,34.6353,49900.0
2008-11-07 11:50:00,46.22,46.3,46.07,46.3,35600.0,34.6353,34.6952,34.5229,34.6952,35600.0
2008-11-07 11:55:00,46.29,46.52,46.25,46.49,57500.0,34.6877,34.8601,34.6578,34.8376,57500.0
2008-11-07 12:00:00,46.48,46.61,46.44,46.6,64400.0,34.8301,34.9275,34.8001,34.92,64400.0
2008-11-07 12:05:00,46.61,46.67,46.43,46.43,69000.0,34.9275,34.9725,34.7926,34.7926,69000.0
2008-11-07 12:10:00,46.43,46.49,46.26,46.28,32200.0,34.7926,34.8376,34.6652,34.6802,32200.0
2008-11-07 12:15:00,46.26,46.27,45.82,45.94,101900.0,34.6652,34.6727,34.3355,34.4254,101900.0
2008-11-07 12:20:00,45.93,46.01,45.85,45.98,36700.0,34.418,34.4779,34.358,34.4554,36700.0
2008-11-07 12:25:00,45.98,46.06,45.96,46.03,50000.0,34.4554,34.5154,34.4404,34.4929,50000.0
2008-11-07 12:30:00,46.03,46.06,45.83,45.88,54800.0,34.4929,34.5154,34.343,34.3805,54800.0
2008-11-07 12:35:00,45.88,46.02,45.84,45.98,21300.0,34.3805,34.4854,34.3505,34.4554,21300.0
2008-11-07 12:40:00,45.99,46.27,45.99,46.12,67100.0,34.4629,34.6727,34.4629,34.5603,67100.0
2008-11-07 12:45:00,46.12,46.29,46.01,46.04,41800.0,34.5603,34.6877,34.4779,34.5004,41800.0
2008-11-07 12:50:00,46.05,46.12,46.0,46.03,25800.0,34.5079,34.5603,34.4704,34.4929,25800.0
2008-11-07 12:55:00,46.07,46.29,46.07,46.2,50700.0,34.5229,34.6877,34.5229,34.6203,50700.0
2008-11-07 13:00:00,46.21,46.36,46.2,46.26,32200.0,34.6278,34.7402,34.6203,34.6652,32200.0
2008-11-07 13:05:00,46.26,46.38,46.15,46.19,35600.0,34.6652,34.7552,34.5828,34.6128,35600.0
2008-11-07 13:10:00,46.17,46.2,46.1,46.14,45300.0,34.5978,34.6203,34.5453,34.5753,45300.0
2008-11-07 13:15:00,46.16,46.17,46.08,46.11,42300.0,34.5903,34.5978,34.5304,34.5528,42300.0
2008-11-07 13:20:00,46.11,46.15,46.04,46.09,29700.0,34.5528,34.5828,34.5004,34.5379,29700.0
2008-11-07 13:25:00,46.08,46.2,46.01,46.18,30100.0,34.5304,34.6203,34.4779,34.6053,30100.0
2008-11-07 13:30:00,46.2,46.24,46.04,46.05,32100.0,34.6203,34.6503,34.5004,34.5079,32100.0
2008-11-07 13:35:00,46.06,46.12,45.93,46.0,49700.0,34.5154,34.5603,34.418,34.4704,49700.0
2008-11-07 13:40:00,45.98,46.03,45.78,45.85,79500.0,34.4554,34.4929,34.3056,34.358,79500.0
2008-11-07 13:45:00,45.85,45.95,45.8,45.91,60000.0,34.358,34.4329,34.3205,34.403,60000.0
2008-11-07 13:50:00,45.9,46.03,45.81,45.97,46400.0,34.3955,34.4929,34.328,34.4479,46400.0
2008-11-07 13:55:00,45.97,46.1,45.97,46.06,73400.0,34.4479,34.5453,34.4479,34.5154,73400.0
2008-11-07 14:00:00,46.07,46.1,45.95,45.97,72300.0,34.5229,34.5453,34.4329,34.4479,72300.0
2008-11-07 14:05:00,45.98,46.01,45.75,45.87,58400.0,34.4554,34.4779,34.2831,34.373,58400.0
2008-11-07 14:10:00,45.88,46.17,45.86,46.17,30100.0,34.3805,34.5978,34.3655,34.5978,30100.0
2008-11-07 14:15:00,46.17,46.34,46.16,46.32,34200.0,34.5978,34.7252,34.5903,34.7102,34200.0
2008-11-07 14:20:00,46.31,46.4,46.07,46.07,68200.0,34.7027,34.7702,34.5229,34.5229,68200.0
2008-11-07 14:25:00,46.09,46.23,46.06,46.18,33800.0,34.5379,34.6428,34.5154,34.6053,33800.0
2008-11-07 14:30:00,46.23,46.39,46.23,46.37,37400.0,34.6428,34.7627,34.6428,34.7477,37400.0
2008-11-07 14:35:00,46.34,46.49,46.31,46.47,57000.0,34.7252,34.8376,34.7027,34.8226,57000.0
2008-11-07 14:40:00,46.46,46.74,46.46,46.63,59900.0,34.8151,35.0249,34.8151,34.9425,59900.0
2008-11-07 14:45:00,46.63,46.82,46.61,46.68,52500.0,34.9425,35.0849,34.9275,34.98,52500.0
2008-11-07 14:50:00,46.67,46.76,46.23,46.33,85400.0,34.9725,35.0399,34.6428,34.7177,85400.0
2008-11-07 14:55:00,46.35,46.38,45.76,45.78,164100.0,34.7327,34.7552,34.2906,34.3056,164100.0
2008-11-07 15:00:00,45.78,45.95,45.6,45.62,129900.0,34.3056,34.4329,34.1707,34.1857,129900.0
2008-11-07 15:05:00,45.63,45.86,45.4,45.79,136300.0,34.1931,34.3655,34.0208,34.313,136300.0
2008-11-07 15:10:00,45.82,46.1,45.66,45.94,58600.0,34.3355,34.5453,34.2156,34.4254,58600.0
2008-11-07 15:15:00,45.93,46.05,45.68,45.75,82700.0,34.418,34.5079,34.2306,34.2831,82700.0
2008-11-07 15:20:00,45.75,45.76,45.35,45.49,107100.0,34.2831,34.2906,33.9833,34.0882,107100.0
2008-11-07 15:25:00,45.47,45.7,45.42,45.55,92700.0,34.0733,34.2456,34.0358,34.1332,92700.0
2008-11-07 15:30:00,45.57,46.0,45.51,45.98,104000.0,34.1482,34.4704,34.1032,34.4554,104000.0
2008-11-07 15:35:00,45.98,46.06,45.89,45.97,66500.0,34.4554,34.5154,34.388,34.4479,66500.0
2008-11-07 15:40:00,45.97,46.37,45.97,46.35,152400.0,34.4479,34.7477,34.4479,34.7327,152400.0
2008-11-07 15:45:00,46.35,46.48,46.19,46.26,148800.0,34.7327,34.8301,34.6128,34.6652,148800.0
2008-11-07 15:50:00,46.26,46.27,46.06,46.24,185400.0,34.6652,34.6727,34.5154,34.6503,185400.0
2008-11-07 15:55:00,46.24,46.66,46.2,46.59,296300.0,34.6503,34.965,34.6203,34.9125,296300.0
2008-11-10 09:30:00,47.59,47.82,47.33,47.71,46500.0,35.6619,35.8342,35.4671,35.7518,46500.0
2008-11-10 09:35:00,47.74,47.75,47.26,47.3,144300.0,35.7743,35.7818,35.4146,35.4446,144300.0
2008-11-10 09:40:00,47.27,47.87,47.21,47.85,78200.0,35.4221,35.8717,35.3771,35.8567,78200.0
2008-11-10 09:45:00,47.85,47.99,47.72,47.74,66600.0,35.8567,35.9616,35.7593,35.7743,66600.0
2008-11-10 09:50:00,47.72,47.89,47.5,47.7,51300.0,35.7593,35.8867,35.5944,35.7443,51300.0
2008-11-10 09:55:00,47.7,47.72,47.46,47.6,51700.0,35.7443,35.7593,35.5645,35.6694,51700.0
2008-11-10 10:00:00,47.64,47.76,47.51,47.65,76300.0,35.6994,35.7893,35.6019,35.7068,76300.0
2008-11-10 10:05:00,47.62,47.85,47.53,47.85,36900.0,35.6844,35.8567,35.6169,35.8567,36900.0
2008-11-10 10:10:00,47.85,48.15,47.83,48.06,76300.0,35.8567,36.0815,35.8417,36.0141,76300.0
2008-11-10 10:15:00,48.08,48.15,47.91,47.96,33700.0,36.0291,36.0815,35.9017,35.9392,33700.0
2008-11-10 10:20:00,47.98,48.15,47.79,48.07,35400.0,35.9541,36.0815,35.8118,36.0216,35400.0
2008-11-10 10:25:00,48.06,48.31,47.98,48.21,89100.0,36.0141,36.2014,35.9541,36.1265,89100.0
2008-11-10 10:30:00,48.22,48.29,47.75,47.8,107700.0,36.134,36.1864,35.7818,35.8193,107700.0
2008-11-10 10:35:00,47.81,47.82,47.67,47.76,45700.0,35.8267,35.8342,35.7218,35.7893,45700.0
2008-11-10 10:40:00,47.75,47.9,47.71,47.86,27800.0,35.7818,35.8942,35.7518,35.8642,27800.0
2008-11-10 10:45:00,47.85,47.98,47.62,47.62,45200.0,35.8567,35.9541,35.6844,35.6844,45200.0
2008-11-10 10:50:00,47.62,47.66,47.41,47.41,54500.0,35.6844,35.7143,35.527,35.527,54500.0
2008-11-10 10:55:00,47.41,47.41,47.28,47.37,52200.0,35.527,35.527,35.4296,35.497,52200.0
2008-11-10 11:00:00,47.37,47.37,47.0,47.08,78700.0,35.497,35.497,35.2198,35.2797,78700.0
2008-11-10 11:05:00,47.07,47.09,46.89,47.0,58600.0,35.2722,35.2872,35.1373,35.2198,58600.0
2008-11-10 11:10:00,47.02,47.04,46.87,47.02,42300.0,35.2348,35.2497,35.1224,35.2348,42300.0
2008-11-10 11:15:00,47.03,47.07,46.92,47.04,33800.0,35.2422,35.2722,35.1598,35.2497,33800.0
2008-11-10 11:20:00,47.02,47.31,47.01,47.3,42500.0,35.2348,35.4521,35.2273,35.4446,42500.0
2008-11-10 11:25:00,47.3,47.48,47.29,47.41,41700.0,35.4446,35.5795,35.4371,35.527,41700.0
2008-11-10 11:30:00,47.43,47.49,47.36,47.37,40100.0,35.542,35.587,35.4895,35.497,40100.0
2008-11-10 11:35:00,47.39,47.48,47.27,47.46,39400.0,35.512,35.5795,35.4221,35.5645,39400.0
2008-11-10 11:40:00,47.47,47.47,47.2,47.26,29800.0,35.572,35.572,35.3696,35.4146,29800.0
2008-11-10 11:45:00,47.26,47.29,47.11,47.12,44200.0,35.4146,35.4371,35.3022,35.3097,44200.0
2008-11-10 11:50:00,47.11,47.13,46.8,46.81,37200.0,35.3022,35.3172,35.0699,35.0774,37200.0
2008-11-10 11:55:00,46.81,46.84,46.6,46.64,41800.0,35.0774,35.0999,34.92,34.95,41800.0
2008-11-10 12:00:00,46.61,46.64,46.52,46.63,37400.0,34.9275,34.95,34.8601,34.9425,37400.0
2008-11-10 12:05:00,46.61,46.7,46.58,46.68,30200.0,34.9275,34.995,34.905,34.98,30200.0
2008-11-10 12:10:00,46.67,46.67,46.59,46.63,29200.0,34.9725,34.9725,34.9125,34.9425,29200.0
2008-11-10 12:15:00,46.61,46.66,46.45,46.51,47400.0,34.9275,34.965,34.8076,34.8526,47400.0
2008-11-10 12:20:00,46.51,46.55,46.34,46.4,55300.0,34.8526,34.8826,34.7252,34.7702,55300.0
2008-11-10 12:25:00,46.4,46.47,46.34,46.34,32400.0,34.7702,34.8226,34.7252,34.7252,32400.0
2008-11-10 12:30:00,46.35,46.39,46.24,46.35,31400.0,34.7327,34.7627,34.6503,34.7327,31400.0
2008-11-10 12:35:00,46.35,46.37,46.26,46.36,74500.0,34.7327,34.7477,34.6652,34.7402,74500.0
2008-11-10 12:40:00,46.34,46.45,46.33,46.43,50900.0,34.7252,34.8076,34.7177,34.7926,50900.0
2008-11-10 12:45:00,46.44,46.45,46.34,46.38,44600.0,34.8001,34.8076,34.7252,34.7552,44600.0
2008-11-10 12:50:00,46.41,46.46,46.08,46.08,88700.0,34.7776,34.8151,34.5304,34.5304,88700.0
2008-11-10 12:55:00,46.09,46.29,46.09,46.26,62200.0,34.5379,34.6877,34.5379,34.6652,62200.0
2008-11-10 13:00:00,46.25,46.31,46.15,46.17,66200.0,34.6578,34.7027,34.5828,34.5978,66200.0
2008-11-10 13:05:00,46.17,46.29,46.15,46.25,94800.0,34.5978,34.6877,34.5828,34.6578,94800.0
2008-11-10 13:10:00,46.25,46.42,46.2,46.38,55400.0,34.6578,34.7851,34.6203,34.7552,55400.0
2008-11-10 13:15:00,46.38,46.4,46.31,46.32,43700.0,34.7552,34.7702,34.7027,34.7102,43700.0
2008-11-10 13:20:00,46.32,46.34,46.12,46.13,50600.0,34.7102,34.7252,34.5603,34.5678,50600.0
2008-11-10 13:25:00,46.14,46.43,46.13,46.39,43900.0,34.5753,34.7926,34.5678,34.7627,43900.0
2008-11-10 13:30:00,46.39,46.47,46.33,46.35,48600.0,34.7627,34.8226,34.7177,34.7327,48600.0
2008-11-10 13:35:00,46.36,46.54,46.34,46.53,46700.0,34.7402,34.8751,34.7252,34.8676,46700.0
2008-11-10 13:40:00,46.53,46.53,46.34,46.36,55600.0,34.8676,34.8676,34.7252,34.7402,55600.0
2008-11-10 13:45:00,46.36,46.39,46.17,46.21,54500.0,34.7402,34.7627,34.5978,34.6278,54500.0
2008-11-10 13:50:00,46.21,46.43,46.18,46.4,73600.0,34.6278,34.7926,34.6053,34.7702,73600.0
2008-11-10 13:55:00,46.41,46.79,46.4,46.76,66800.0,34.7776,35.0624,34.7702,35.0399,66800.0
2008-11-10 14:00:00,46.76,46.77,46.65,46.67,66700.0,35.0399,35.0474,34.9575,34.9725,66700.0
2008-11-10 14:05:00,46.67,46.72,46.55,46.58,118100.0,34.9725,35.0099,34.8826,34.905,118100.0
2008-11-10 14:10:00,46.57,46.65,46.41,46.43,52800.0,34.8975,34.9575,34.7776,34.7926,52800.0
2008-11-10 14:15:00,46.42,46.56,46.31,46.44,44200.0,34.7851,34.8901,34.7027,34.8001,44200.0
2008-11-10 14:20:00,46.42,46.56,46.35,46.52,57700.0,34.7851,34.8901,34.7327,34.8601,57700.0
2008-11-10 14:25:00,46.51,46.52,46.35,46.42,59100.0,34.8526,34.8601,34.7327,34.7851,59100.0
2008-11-10 14:30:00,46.41,46.43,46.13,46.13,53100.0,34.7776,34.7926,34.5678,34.5678,53100.0
2008-11-10 14:35:00,46.21,46.24,46.1,46.14,47000.0,34.6278,34.6503,34.5453,34.5753,47000.0
2008-11-10 14:40:00,46.14,46.33,46.13,46.27,44300.0,34.5753,34.7177,34.5678,34.6727,44300.0
2008-11-10 14:45:00,46.28,46.31,45.96,45.97,63900.0,34.6802,34.7027,34.4404,34.4479,63900.0
2008-11-10 14:50:00,45.96,46.1,45.86,46.07,55000.0,34.4404,34.5453,34.3655,34.5229,55000.0
2008-11-10 14:55:00,46.09,46.17,45.95,46.07,31600.0,34.5379,34.5978,34.4329,34.5229,31600.0
2008-11-10 15:00:00,46.04,46.04,45.59,45.92,105800.0,34.5004,34.5004,34.1632,34.4105,105800.0
2008-11-10 15:05:00,45.9,46.08,45.77,45.85,66500.0,34.3955,34.5304,34.2981,34.358,66500.0
2008-11-10 15:10:00,45.82,46.29,45.78,46.27,70000.0,34.3355,34.6877,34.3056,34.6727,70000.0
2008-11-10 15:15:00,46.3,46.38,45.88,45.93,61800.0,34.6952,34.7552,34.3805,34.418,61800.0
2008-11-10 15:20:00,45.95,45.99,45.6,45.77,80500.0,34.4329,34.4629,34.1707,34.2981,80500.0
2008-11-10 15:25:00,45.76,45.87,45.65,45.74,74400.0,34.2906,34.373,34.2081,34.2756,74400.0
2008-11-10 15:30:00,45.73,46.09,45.73,45.85,76100.0,34.2681,34.5379,34.2681,34.358,76100.0
2008-11-10 15:35:00,45.85,45.91,45.66,45.67,124200.0,34.358,34.403,34.2156,34.2231,124200.0
2008-11-10 15:40:00,45.67,46.19,45.65,46.18,118300.0,34.2231,34.6128,34.2081,34.6053,118300.0
2008-11-10 15:45:00,46.19,46.19,45.87,46.02,121200.0,34.6128,34.6128,34.373,34.4854,121200.0
2008-11-10 15:50:00,46.01,46.28,46.0,46.16,200000.0,34.4779,34.6802,34.4704,34.5903,200000.0
2008-11-10 15:55:00,46.18,46.37,46.06,46.32,159600.0,34.6053,34.7477,34.5154,34.7102,159600.0
2008-11-11 09:30:00,45.5,45.5,44.57,44.86,193400.0,34.0957,34.0957,33.3988,33.6161,193400.0
2008-11-11 09:35:00,44.85,44.86,44.39,44.82,113700.0,33.6087,33.6161,33.2639,33.5862,113700.0
2008-11-11 09:40:00,44.79,44.79,44.4,44.52,111600.0,33.5637,33.5637,33.2714,33.3614,111600.0
2008-11-11 09:45:00,44.51,44.71,44.16,44.2,79400.0,33.3539,33.5037,33.0916,33.1216,79400.0
2008-11-11 09:50:00,44.2,44.33,44.06,44.33,52400.0,33.1216,33.219,33.0167,33.219,52400.0
2008-11-11 09:55:00,44.32,44.33,44.06,44.16,67500.0,33.2115,33.219,33.0167,33.0916,67500.0
2008-11-11 10:00:00,44.15,44.31,44.02,44.25,95700.0,33.0841,33.204,32.9867,33.159,95700.0
2008-11-11 10:05:00,44.27,44.55,44.13,44.52,97000.0,33.174,33.3838,33.0691,33.3614,97000.0
2008-11-11 10:10:00,44.51,44.55,44.31,44.36,82600.0,33.3539,33.3838,33.204,33.2415,82600.0
2008-11-11 10:15:00,44.36,44.52,44.25,44.52,75200.0,33.2415,33.3614,33.159,33.3614,75200.0
2008-11-11 10:20:00,44.52,44.79,44.4,44.75,61600.0,33.3614,33.5637,33.2714,33.5337,61600.0
2008-11-11 10:25:00,44.74,44.88,44.57,44.7,61000.0,33.5262,33.6311,33.3988,33.4962,61000.0
2008-11-11 10:30:00,44.68,44.84,44.58,44.81,52100.0,33.4813,33.6012,33.4063,33.5787,52100.0
2008-11-11 10:35:00,44.81,44.9,44.64,44.68,68500.0,33.5787,33.6461,33.4513,33.4813,68500.0
2008-11-11 10:40:00,44.65,44.75,44.53,44.53,42900.0,33.4588,33.5337,33.3689,33.3689,42900.0
2008-11-11 10:45:00,44.54,44.7,44.46,44.6,78200.0,33.3764,33.4962,33.3164,33.4213,78200.0
2008-11-11 10:50:00,44.6,44.78,44.6,44.74,46300.0,33.4213,33.5562,33.4213,33.5262,46300.0
2008-11-11 10:55:00,44.74,44.79,44.42,44.43,103900.0,33.5262,33.5637,33.2864,33.2939,103900.0
2008-11-11 11:00:00,44.45,44.45,44.24,44.29,62100.0,33.3089,33.3089,33.1515,33.189,62100.0
2008-11-11 11:05:00,44.27,44.32,44.1,44.23,60700.0,33.174,33.2115,33.0466,33.144,60700.0
2008-11-11 11:10:00,44.23,44.23,44.1,44.12,61300.0,33.144,33.144,33.0466,33.0616,61300.0
2008-11-11 11:15:00,44.14,44.31,44.12,44.12,54600.0,33.0766,33.204,33.0616,33.0616,54600.0
2008-11-11 11:20:00,44.12,44.26,44.12,44.2,33700.0,33.0616,33.1665,33.0616,33.1216,33700.0
2008-11-11 11:25:00,44.2,44.2,44.08,44.12,32200.0,33.1216,33.1216,33.0316,33.0616,32200.0
2008-11-11 11:30:00,44.13,44.21,43.96,43.98,79300.0,33.0691,33.1291,32.9417,32.9567,79300.0
2008-11-11 11:35:00,43.96,44.14,43.93,44.06,79400.0,32.9417,33.0766,32.9192,33.0167,79400.0
2008-11-11 11:40:00,44.07,44.31,44.0,44.23,42900.0,33.0242,33.204,32.9717,33.144,42900.0
2008-11-11 11:45:00,44.22,44.33,44.12,44.15,36700.0,33.1366,33.219,33.0616,33.0841,36700.0
2008-11-11 11:50:00,44.15,44.22,44.08,44.2,38900.0,33.0841,33.1366,33.0316,33.1216,38900.0
2008-11-11 11:55:00,44.18,44.22,43.98,44.04,86200.0,33.1066,33.1366,32.9567,33.0017,86200.0
2008-11-11 12:00:00,44.04,44.04,43.82,43.87,60400.0,33.0017,33.0017,32.8368,32.8743,60400.0
2008-11-11 12:05:00,43.87,43.95,43.76,43.77,46000.0,32.8743,32.9342,32.7919,32.7993,46000.0
2008-11-11 12:10:00,43.78,43.93,43.75,43.83,54400.0,32.8068,32.9192,32.7844,32.8443,54400.0
2008-11-11 12:15:00,43.83,43.95,43.75,43.76,59600.0,32.8443,32.9342,32.7844,32.7919,59600.0
2008-11-11 12:20:00,43.75,43.82,43.61,43.62,72800.0,32.7844,32.8368,32.6794,32.6869,72800.0
2008-11-11 12:25:00,43.61,43.68,43.54,43.56,64200.0,32.6794,32.7319,32.627,32.642,64200.0
2008-11-11 12:30:00,43.57,43.61,43.53,43.56,87200.0,32.6495,32.6794,32.6195,32.642,87200.0
2008-11-11 12:35:00,43.57,43.58,43.37,43.38,92200.0,32.6495,32.657,32.4996,32.5071,92200.0
2008-11-11 12:40:00,43.41,43.58,43.38,43.47,60200.0,32.5296,32.657,32.5071,32.5745,60200.0
2008-11-11 12:45:00,43.47,43.57,43.38,43.44,40000.0,32.5745,32.6495,32.5071,32.5521,40000.0
2008-11-11 12:50:00,43.44,43.69,43.35,43.54,74100.0,32.5521,32.7394,32.4846,32.627,74100.0
2008-11-11 12:55:00,43.54,43.6,43.49,43.54,50500.0,32.627,32.672,32.5895,32.627,50500.0
2008-11-11 13:00:00,43.54,43.62,43.41,43.49,116300.0,32.627,32.6869,32.5296,32.5895,116300.0
2008-11-11 13:05:00,43.47,43.71,43.41,43.62,66000.0,32.5745,32.7544,32.5296,32.6869,66000.0
2008-11-11 13:10:00,43.62,43.68,43.41,43.41,78500.0,32.6869,32.7319,32.5296,32.5296,78500.0
2008-11-11 13:15:00,43.43,43.47,43.32,43.42,88200.0,32.5446,32.5745,32.4621,32.5371,88200.0
2008-11-11 13:20:00,43.45,43.52,43.27,43.29,77100.0,32.5596,32.612,32.4247,32.4397,77100.0
2008-11-11 13:25:00,43.29,43.33,43.19,43.21,68000.0,32.4397,32.4696,32.3647,32.3797,68000.0
2008-11-11 13:30:00,43.21,43.31,43.03,43.03,121700.0,32.3797,32.4546,32.2448,32.2448,121700.0
2008-11-11 13:35:00,43.03,43.04,42.86,42.93,186500.0,32.2448,32.2523,32.1174,32.1699,186500.0
2008-11-11 13:40:00,42.93,43.0,42.79,42.8,140200.0,32.1699,32.2223,32.065,32.0725,140200.0
2008-11-11 13:45:00,42.81,43.07,42.75,42.98,92000.0,32.08,32.2748,32.035,32.2074,92000.0
2008-11-11 13:50:00,42.96,43.48,42.96,43.45,76700.0,32.1924,32.582,32.1924,32.5596,76700.0
2008-11-11 13:55:00,43.45,43.8,43.4,43.63,138800.0,32.5596,32.8218,32.5221,32.6944,138800.0
2008-11-11 14:00:00,43.64,43.95,43.56,43.57,140200.0,32.7019,32.9342,32.642,32.6495,140200.0
2008-11-11 14:05:00,43.56,43.67,43.39,43.45,173400.0,32.642,32.7244,32.5146,32.5596,173400.0
2008-11-11 14:10:00,43.43,43.6,43.38,43.5,112500.0,32.5446,32.672,32.5071,32.597,112500.0
2008-11-11 14:15:00,43.5,43.88,43.41,43.88,118600.0,32.597,32.8818,32.5296,32.8818,118600.0
2008-11-11 14:20:00,43.86,44.27,43.86,44.12,224000.0,32.8668,33.174,32.8668,33.0616,224000.0
2008-11-11 14:25:00,44.12,44.73,44.12,44.72,128800.0,33.0616,33.5187,33.0616,33.5112,128800.0
2008-11-11 14:30:00,44.72,45.0,44.41,45.0,156300.0,33.5112,33.7211,33.2789,33.7211,156300.0
2008-11-11 14:35:00,44.99,45.12,44.48,44.48,153600.0,33.7136,33.811,33.3314,33.3314,153600.0
2008-11-11 14:40:00,44.49,44.54,44.33,44.38,84100.0,33.3389,33.3764,33.219,33.2565,84100.0
2008-11-11 14:45:00,44.38,44.52,44.18,44.28,95100.0,33.2565,33.3614,33.1066,33.1815,95100.0
2008-11-11 14:50:00,44.26,44.26,43.83,44.0,117300.0,33.1665,33.1665,32.8443,32.9717,117300.0
2008-11-11 14:55:00,43.99,44.09,43.78,43.79,81900.0,32.9642,33.0391,32.8068,32.8143,81900.0
2008-11-11 15:00:00,43.82,43.93,43.68,43.84,73200.0,32.8368,32.9192,32.7319,32.8518,73200.0
2008-11-11 15:05:00,43.83,44.17,43.76,43.78,86200.0,32.8443,33.0991,32.7919,32.8068,86200.0
2008-11-11 15:10:00,43.79,44.06,43.73,44.04,93900.0,32.8143,33.0167,32.7694,33.0017,93900.0
2008-11-11 15:15:00,44.0,44.25,43.83,44.2,96600.0,32.9717,33.159,32.8443,33.1216,96600.0
2008-11-11 15:20:00,44.23,44.43,44.2,44.38,92600.0,33.144,33.2939,33.1216,33.2565,92600.0
2008-11-11 15:25:00,44.38,44.39,44.19,44.32,112400.0,33.2565,33.2639,33.1141,33.2115,112400.0
2008-11-11 15:30:00,44.32,44.32,43.75,43.77,212100.0,33.2115,33.2115,32.7844,32.7993,212100.0
2008-11-11 15:35:00,43.75,43.86,43.55,43.6,179600.0,32.7844,32.8668,32.6345,32.672,179600.0
2008-11-11 15:40:00,43.62,44.04,43.62,43.87,154200.0,32.6869,33.0017,32.6869,32.8743,154200.0
2008-11-11 15:45:00,43.87,44.2,43.81,44.15,173700.0,32.8743,33.1216,32.8293,33.0841,173700.0
2008-11-11 15:50:00,44.17,44.32,43.95,44.03,187400.0,33.0991,33.2115,32.9342,32.9942,187400.0
2008-11-11 15:55:00,44.03,44.18,43.88,43.94,312300.0,32.9942,33.1066,32.8818,32.9267,312300.0
2008-11-12 09:30:00,43.23,44.09,42.78,43.32,119500.0,32.3947,33.0391,32.0575,32.4621,119500.0
2008-11-12 09:35:00,43.28,43.5,43.05,43.13,91400.0,32.4322,32.597,32.2598,32.3198,91400.0
2008-11-12 09:40:00,43.14,43.2,42.6,42.73,81700.0,32.3273,32.3722,31.9226,32.02,81700.0
2008-11-12 09:45:00,42.72,42.75,42.54,42.61,90600.0,32.0125,32.035,31.8776,31.9301,90600.0
2008-11-12 09:50:00,42.61,43.1,42.6,43.09,89200.0,31.9301,32.2973,31.9226,32.2898,89200.0
2008-11-12 09:55:00,43.08,43.3,43.05,43.07,115600.0,32.2823,32.4471,32.2598,32.2748,115600.0
2008-11-12 10:00:00,43.07,43.22,42.83,42.99,95100.0,32.2748,32.3872,32.095,32.2148,95100.0
2008-11-12 10:05:00,42.99,43.04,42.81,42.86,74300.0,32.2148,32.2523,32.08,32.1174,74300.0
2008-11-12 10:10:00,42.83,42.9,42.75,42.79,93300.0,32.095,32.1474,32.035,32.065,93300.0
2008-11-12 10:15:00,42.79,42.89,42.56,42.63,72700.0,32.065,32.1399,31.8926,31.9451,72700.0
2008-11-12 10:20:00,42.63,42.76,42.44,42.72,147000.0,31.9451,32.0425,31.8027,32.0125,147000.0
2008-11-12 10:25:00,42.72,42.84,42.47,42.52,70000.0,32.0125,32.1024,31.8252,31.8626,70000.0
2008-11-12 10:30:00,42.49,42.52,42.05,42.06,170900.0,31.8402,31.8626,31.5105,31.5179,170900.0
2008-11-12 10:35:00,42.08,42.16,42.0,42.04,112100.0,31.5329,31.5929,31.473,31.503,112100.0
2008-11-12 10:40:00,42.03,42.22,42.02,42.18,78500.0,31.4955,31.6378,31.488,31.6079,78500.0
2008-11-12 10:45:00,42.21,42.32,42.05,42.19,87500.0,31.6303,31.7128,31.5105,31.6154,87500.0
2008-11-12 10:50:00,42.16,42.48,42.13,42.13,104900.0,31.5929,31.8327,31.5704,31.5704,104900.0
2008-11-12 10:55:00,42.14,42.33,42.1,42.1,83800.0,31.5779,31.7203,31.5479,31.5479,83800.0
2008-11-12 11:00:00,42.12,42.16,42.0,42.14,109400.0,31.5629,31.5929,31.473,31.5779,109400.0
2008-11-12 11:05:00,42.1,42.27,42.05,42.14,88000.0,31.5479,31.6753,31.5105,31.5779,88000.0
2008-11-12 11:10:00,42.14,42.23,42.07,42.22,86800.0,31.5779,31.6453,31.5254,31.6378,86800.0
2008-11-12 11:15:00,42.22,42.39,42.13,42.27,73600.0,31.6378,31.7652,31.5704,31.6753,73600.0
2008-11-12 11:20:00,42.25,42.43,42.16,42.43,41300.0,31.6603,31.7952,31.5929,31.7952,41300.0
2008-11-12 11:25:00,42.42,42.47,42.26,42.4,35900.0,31.7877,31.8252,31.6678,31.7727,35900.0
2008-11-12 11:30:00,42.42,42.52,42.25,42.34,45000.0,31.7877,31.8626,31.6603,31.7278,45000.0
2008-11-12 11:35:00,42.34,42.52,42.27,42.46,84700.0,31.7278,31.8626,31.6753,31.8177,84700.0
2008-11-12 11:40:00,42.44,42.58,42.42,42.5,63600.0,31.8027,31.9076,31.7877,31.8477,63600.0
2008-11-12 11:45:00,42.5,42.59,42.46,42.53,71400.0,31.8477,31.9151,31.8177,31.8701,71400.0
2008-11-12 11:50:00,42.52,42.71,42.48,42.7,75200.0,31.8626,32.005,31.8327,31.9975,75200.0
2008-11-12 11:55:00,42.69,42.95,42.68,42.82,66300.0,31.99,32.1849,31.9825,32.0875,66300.0
2008-11-12 12:00:00,42.8,42.91,42.72,42.89,49500.0,32.0725,32.1549,32.0125,32.1399,49500.0
2008-11-12 12:05:00,42.9,42.91,42.5,42.51,44200.0,32.1474,32.1549,31.8477,31.8552,44200.0
2008-11-12 12:10:00,42.5,42.62,42.43,42.52,73000.0,31.8477,31.9376,31.7952,31.8626,73000.0
2008-11-12 12:15:00,42.53,42.68,42.5,42.52,71200.0,31.8701,31.9825,31.8477,31.8626,71200.0
2008-11-12 12:20:00,42.53,42.82,42.5,42.73,67300.0,31.8701,32.0875,31.8477,32.02,67300.0
2008-11-12 12:25:00,42.72,42.87,42.68,42.68,36400.0,32.0125,32.1249,31.9825,31.9825,36400.0
2008-11-12 12:30:00,42.68,42.86,42.68,42.76,41100.0,31.9825,32.1174,31.9825,32.0425,41100.0
2008-11-12 12:35:00,42.76,42.95,42.7,42.84,28400.0,32.0425,32.1849,31.9975,32.1024,28400.0
2008-11-12 12:40:00,42.83,42.97,42.81,42.82,38500.0,32.095,32.1999,32.08,32.0875,38500.0
2008-11-12 12:45:00,42.8,42.88,42.72,42.78,34900.0,32.0725,32.1324,32.0125,32.0575,34900.0
2008-11-12 12:50:00,42.76,42.95,42.71,42.75,45900.0,32.0425,32.1849,32.005,32.035,45900.0
2008-11-12 12:55:00,42.75,42.9,42.74,42.86,24100.0,32.035,32.1474,32.0275,32.1174,24100.0
2008-11-12 13:00:00,42.87,42.93,42.8,42.8,36400.0,32.1249,32.1699,32.0725,32.0725,36400.0
2008-11-12 13:05:00,42.8,42.82,42.68,42.68,47000.0,32.0725,32.0875,31.9825,31.9825,47000.0
2008-11-12 13:10:00,42.68,42.71,42.53,42.54,53400.0,31.9825,32.005,31.8701,31.8776,53400.0
2008-11-12 13:15:00,42.56,42.62,42.46,42.57,47300.0,31.8926,31.9376,31.8177,31.9001,47300.0
2008-11-12 13:20:00,42.58,42.61,42.49,42.51,52800.0,31.9076,31.9301,31.8402,31.8552,52800.0
2008-11-12 13:25:00,42.5,42.54,42.5,42.52,37100.0,31.8477,31.8776,31.8477,31.8626,37100.0
2008-11-12 13:30:00,42.52,42.54,42.46,42.49,59600.0,31.8626,31.8776,31.8177,31.8402,59600.0
2008-11-12 13:35:00,42.5,42.6,42.49,42.53,69100.0,31.8477,31.9226,31.8402,31.8701,69100.0
2008-11-12 13:40:00,42.52,42.73,42.52,42.71,50900.0,31.8626,32.02,31.8626,32.005,50900.0
2008-11-12 13:45:00,42.7,42.7,42.51,42.55,25400.0,31.9975,31.9975,31.8552,31.8851,25400.0
2008-11-12 13:50:00,42.53,42.58,42.49,42.5,95000.0,31.8701,31.9076,31.8402,31.8477,95000.0
2008-11-12 13:55:00,42.49,42.66,42.48,42.63,127400.0,31.8402,31.9676,31.8327,31.9451,127400.0
2008-11-12 14:00:00,42.61,42.62,42.45,42.5,102600.0,31.9301,31.9376,31.8102,31.8477,102600.0
2008-11-12 14:05:00,42.5,42.65,42.42,42.51,141800.0,31.8477,31.9601,31.7877,31.8552,141800.0
2008-11-12 14:10:00,42.51,42.68,42.46,42.46,55400.0,31.8552,31.9825,31.8177,31.8177,55400.0
2008-11-12 14:15:00,42.47,42.81,42.46,42.73,52100.0,31.8252,32.08,31.8177,32.02,52100.0
2008-11-12 14:20:00,42.71,42.85,42.68,42.8,51500.0,32.005,32.1099,31.9825,32.0725,51500.0
2008-11-12 14:25:00,42.76,42.85,42.64,42.72,61000.0,32.0425,32.1099,31.9526,32.0125,61000.0
2008-11-12 14:30:00,42.7,42.96,42.68,42.74,67500.0,31.9975,32.1924,31.9825,32.0275,67500.0
2008-11-12 14:35:00,42.73,42.8,42.5,42.51,58800.0,32.02,32.0725,31.8477,31.8552,58800.0
2008-11-12 14:40:00,42.51,42.68,42.45,42.68,50100.0,31.8552,31.9825,31.8102,31.9825,50100.0
2008-11-12 14:45:00,42.68,42.74,42.52,42.52,71300.0,31.9825,32.0275,31.8626,31.8626,71300.0
2008-11-12 14:50:00,42.52,42.63,42.47,42.55,65900.0,31.8626,31.9451,31.8252,31.8851,65900.0
2008-11-12 14:55:00,42.55,42.61,42.46,42.55,65300.0,31.8851,31.9301,31.8177,31.8851,65300.0
2008-11-12 15:00:00,42.55,42.62,42.45,42.57,106100.0,31.8851,31.9376,31.8102,31.9001,106100.0
2008-11-12 15:05:00,42.57,42.66,42.48,42.51,91800.0,31.9001,31.9676,31.8327,31.8552,91800.0
2008-11-12 15:10:00,42.5,42.66,42.49,42.59,92800.0,31.8477,31.9676,31.8402,31.9151,92800.0
2008-11-12 15:15:00,42.59,42.7,42.5,42.66,160800.0,31.9151,31.9975,31.8477,31.9676,160800.0
2008-11-12 15:20:00,42.67,42.7,42.5,42.52,203500.0,31.9751,31.9975,31.8477,31.8626,203500.0
2008-11-12 15:25:00,42.51,42.67,42.47,42.61,249300.0,31.8552,31.9751,31.8252,31.9301,249300.0
2008-11-12 15:30:00,42.61,42.9,42.57,42.77,136400.0,31.9301,32.1474,31.9001,32.05,136400.0
2008-11-12 15:35:00,42.77,42.88,42.53,42.69,128100.0,32.05,32.1324,31.8701,31.99,128100.0
2008-11-12 15:40:00,42.65,42.82,42.45,42.81,263400.0,31.9601,32.0875,31.8102,32.08,263400.0
2008-11-12 15:45:00,42.81,42.84,42.52,42.61,258100.0,32.08,32.1024,31.8626,31.9301,258100.0
2008-11-12 15:50:00,42.62,42.65,42.49,42.6,292300.0,31.9376,31.9601,31.8402,31.9226,292300.0
2008-11-12 15:55:00,42.56,42.59,42.47,42.56,381600.0,31.8926,31.9151,31.8252,31.8926,381600.0
2008-11-13 09:30:00,42.03,42.88,42.0,42.19,155500.0,31.4955,32.1324,31.473,31.6154,155500.0
2008-11-13 09:35:00,42.18,42.34,41.91,42.07,193800.0,31.6079,31.7278,31.4055,31.5254,193800.0
2008-11-13 09:40:00,42.06,42.2,41.7,42.0,153100.0,31.5179,31.6229,31.2482,31.473,153100.0
2008-11-13 09:45:00,41.99,42.15,41.6,41.67,148000.0,31.4655,31.5854,31.1732,31.2257,148000.0
2008-11-13 09:50:00,41.69,41.75,41.41,41.59,131200.0,31.2407,31.2856,31.0309,31.1657,131200.0
2008-11-13 09:55:00,41.6,41.71,41.1,41.11,128600.0,31.1732,31.2557,30.7986,30.8061,128600.0
2008-11-13 10:00:00,41.11,41.46,41.07,41.46,122900.0,30.8061,31.0683,30.7761,31.0683,122900.0
2008-11-13 10:05:00,41.46,41.55,41.07,41.08,119600.0,31.0683,31.1358,30.7761,30.7836,119600.0
2008-11-13 10:10:00,41.07,41.53,41.01,41.3,105900.0,30.7761,31.1208,30.7311,30.9484,105900.0
2008-11-13 10:15:00,41.3,41.67,41.26,41.57,96500.0,30.9484,31.2257,30.9185,31.1508,96500.0
2008-11-13 10:20:00,41.58,41.89,41.56,41.8,158100.0,31.1583,31.3906,31.1433,31.3231,158100.0
2008-11-13 10:25:00,41.82,41.99,41.67,41.68,94200.0,31.3381,31.4655,31.2257,31.2332,94200.0
2008-11-13 10:30:00,41.71,41.77,41.34,41.34,130900.0,31.2557,31.3006,30.9784,30.9784,130900.0
2008-11-13 10:35:00,41.36,41.44,41.09,41.11,124700.0,30.9934,31.0533,30.7911,30.8061,124700.0
2008-11-13 10:40:00,41.11,41.14,40.87,40.93,195200.0,30.8061,30.8285,30.6262,30.6712,195200.0
2008-11-13 10:45:00,40.93,40.98,40.67,40.88,123300.0,30.6712,30.7086,30.4763,30.6337,123300.0
2008-11-13 10:50:00,40.9,40.96,40.77,40.88,73000.0,30.6487,30.6937,30.5513,30.6337,73000.0
2008-11-13 10:55:00,40.89,40.92,40.73,40.75,71500.0,30.6412,30.6637,30.5213,30.5363,71500.0
2008-11-13 11:00:00,40.76,41.0,40.7,40.98,107700.0,30.5438,30.7236,30.4988,30.7086,107700.0
2008-11-13 11:05:00,40.98,40.99,40.6,40.63,112000.0,30.7086,30.7161,30.4239,30.4464,112000.0
2008-11-13 11:10:00,40.64,40.78,40.51,40.73,186700.0,30.4539,30.5588,30.3564,30.5213,186700.0
2008-11-13 11:15:00,40.72,40.74,40.54,40.6,119200.0,30.5138,30.5288,30.3789,30.4239,119200.0
2008-11-13 11:20:00,40.6,40.84,40.5,40.77,104700.0,30.4239,30.6037,30.3489,30.5513,104700.0
2008-11-13 11:25:00,40.78,41.2,40.75,41.19,123600.0,30.5588,30.8735,30.5363,30.866,123600.0
2008-11-13 11:30:00,41.19,41.29,40.96,40.96,99000.0,30.866,30.9409,30.6937,30.6937,99000.0
2008-11-13 11:35:00,41.0,41.13,40.85,40.89,91500.0,30.7236,30.821,30.6112,30.6412,91500.0
2008-11-13 11:40:00,40.89,41.17,40.85,41.03,105300.0,30.6412,30.851,30.6112,30.7461,105300.0
2008-11-13 11:45:00,41.01,41.32,40.96,41.16,72400.0,30.7311,30.9634,30.6937,30.8435,72400.0
2008-11-13 11:50:00,41.16,41.35,40.83,40.89,149000.0,30.8435,30.9859,30.5962,30.6412,149000.0
2008-11-13 11:55:00,40.89,40.9,40.59,40.63,188700.0,30.6412,30.6487,30.4164,30.4464,188700.0
2008-11-13 12:00:00,40.61,40.68,40.53,40.61,108300.0,30.4314,30.4838,30.3714,30.4314,108300.0
2008-11-13 12:05:00,40.6,40.6,40.27,40.27,211000.0,30.4239,30.4239,30.1766,30.1766,211000.0
2008-11-13 12:10:00,40.27,40.31,40.01,40.03,234600.0,30.1766,30.2066,29.9818,29.9968,234600.0
2008-11-13 12:15:00,40.03,40.12,40.01,40.12,89600.0,29.9968,30.0642,29.9818,30.0642,89600.0
2008-11-13 12:20:00,40.1,40.18,40.03,40.14,83900.0,30.0492,30.1092,29.9968,30.0792,83900.0
2008-11-13 12:25:00,40.14,40.16,40.01,40.08,105700.0,30.0792,30.0942,29.9818,30.0342,105700.0
2008-11-13 12:30:00,40.04,40.32,40.04,40.28,119900.0,30.0042,30.2141,30.0042,30.1841,119900.0
2008-11-13 12:35:00,40.29,40.29,40.15,40.23,35400.0,30.1916,30.1916,30.0867,30.1466,35400.0
2008-11-13 12:40:00,40.23,40.33,40.17,40.19,83100.0,30.1466,30.2216,30.1017,30.1166,83100.0
2008-11-13 12:45:00,40.19,40.23,40.0,40.01,181000.0,30.1166,30.1466,29.9743,29.9818,181000.0
2008-11-13 12:50:00,40.0,40.02,39.61,39.78,272100.0,29.9743,29.9893,29.682,29.8094,272100.0
2008-11-13 12:55:00,39.78,39.84,39.22,39.23,199200.0,29.8094,29.8544,29.3898,29.3973,199200.0
2008-11-13 13:00:00,39.22,39.5,39.07,39.14,172200.0,29.3898,29.5996,29.2774,29.3298,172200.0
2008-11-13 13:05:00,39.18,39.37,39.15,39.29,169900.0,29.3598,29.5022,29.3373,29.4422,169900.0
2008-11-13 13:10:00,39.29,39.5,39.12,39.48,169100.0,29.4422,29.5996,29.3148,29.5846,169100.0
2008-11-13 13:15:00,39.49,40.1,39.45,40.06,246600.0,29.5921,30.0492,29.5621,30.0192,246600.0
2008-11-13 13:20:00,40.08,40.09,39.7,39.73,108000.0,30.0342,30.0417,29.7495,29.7719,108000.0
2008-11-13 13:25:00,39.74,39.87,39.5,39.87,114900.0,29.7794,29.8769,29.5996,29.8769,114900.0
2008-11-13 13:30:00,39.88,40.33,39.85,40.18,112200.0,29.8843,30.2216,29.8619,30.1092,112200.0
2008-11-13 13:35:00,40.18,40.49,40.08,40.3,220100.0,30.1092,30.3415,30.0342,30.1991,220100.0
2008-11-13 13:40:00,40.3,40.68,40.29,40.68,207400.0,30.1991,30.4838,30.1916,30.4838,207400.0
2008-11-13 13:45:00,40.67,40.99,40.4,40.4,188500.0,30.4763,30.7161,30.274,30.274,188500.0
2008-11-13 13:50:00,40.4,41.14,40.31,40.86,211300.0,30.274,30.8285,30.2066,30.6187,211300.0
2008-11-13 13:55:00,40.87,40.93,40.36,40.48,185700.0,30.6262,30.6712,30.244,30.334,185700.0
2008-11-13 14:00:00,40.47,40.66,40.25,40.43,176900.0,30.3265,30.4688,30.1616,30.2965,176900.0
2008-11-13 14:05:00,40.42,40.61,40.27,40.48,149800.0,30.289,30.4314,30.1766,30.334,149800.0
2008-11-13 14:10:00,40.5,40.86,40.47,40.59,172500.0,30.3489,30.6187,30.3265,30.4164,172500.0
2008-11-13 14:15:00,40.57,40.98,40.51,40.58,144700.0,30.4014,30.7086,30.3564,30.4089,144700.0
2008-11-13 14:20:00,40.58,41.04,40.51,40.95,147000.0,30.4089,30.7536,30.3564,30.6862,147000.0
2008-11-13 14:25:00,40.97,41.26,40.8,41.02,201200.0,30.7011,30.9185,30.5738,30.7386,201200.0
2008-11-13 14:30:00,41.02,41.39,40.77,40.79,221500.0,30.7386,31.0159,30.5513,30.5663,221500.0
2008-11-13 14:35:00,40.77,41.67,40.75,41.67,178600.0,30.5513,31.2257,30.5363,31.2257,178600.0
2008-11-13 14:40:00,41.62,41.82,41.44,41.57,173400.0,31.1882,31.3381,31.0533,31.1508,173400.0
2008-11-13 14:45:00,41.57,42.0,41.51,41.92,137400.0,31.1508,31.473,31.1058,31.413,137400.0
2008-11-13 14:50:00,41.93,42.0,41.53,41.54,152100.0,31.4205,31.473,31.1208,31.1283,152100.0
2008-11-13 14:55:00,41.51,41.8,41.43,41.45,86800.0,31.1058,31.3231,31.0459,31.0608,86800.0
2008-11-13 15:00:00,41.46,41.66,41.06,41.13,106700.0,31.0683,31.2182,30.7686,30.821,106700.0
2008-11-13 15:05:00,41.12,41.26,40.5,40.6,144200.0,30.8135,30.9185,30.3489,30.4239,144200.0
2008-11-13 15:10:00,40.58,41.05,40.58,40.88,120800.0,30.4089,30.7611,30.4089,30.6337,120800.0
2008-11-13 15:15:00,40.88,41.32,40.82,41.27,145900.0,30.6337,30.9634,30.5887,30.926,145900.0
2008-11-13 15:20:00,41.27,41.65,41.07,41.48,224700.0,30.926,31.2107,30.7761,31.0833,224700.0
2008-11-13 15:25:00,41.46,41.9,41.45,41.89,200400.0,31.0683,31.398,31.0608,31.3906,200400.0
2008-11-13 15:30:00,41.9,42.6,41.85,42.19,276900.0,31.398,31.9226,31.3606,31.6154,276900.0
2008-11-13 15:35:00,42.19,42.34,42.09,42.13,219900.0,31.6154,31.7278,31.5404,31.5704,219900.0
2008-11-13 15:40:00,42.11,42.73,42.11,42.57,295900.0,31.5554,32.02,31.5554,31.9001,295900.0
2008-11-13 15:45:00,42.61,42.75,42.49,42.6,422400.0,31.9301,32.035,31.8402,31.9226,422400.0
2008-11-13 15:50:00,42.6,42.77,42.54,42.75,505100.0,31.9226,32.05,31.8776,32.035,505100.0
2008-11-13 15:55:00,42.75,43.32,42.66,43.23,601800.0,32.035,32.4621,31.9676,32.3947,601800.0
2008-11-14 09:30:00,42.01,42.54,41.61,42.08,255500.0,31.4805,31.8776,31.1807,31.5329,255500.0
2008-11-14 09:35:00,42.08,42.18,41.79,42.09,166200.0,31.5329,31.6079,31.3156,31.5404,166200.0
2008-11-14 09:40:00,42.08,42.38,42.01,42.19,160200.0,31.5329,31.7577,31.4805,31.6154,160200.0
2008-11-14 09:45:00,42.17,42.24,41.96,41.99,182800.0,31.6004,31.6528,31.443,31.4655,182800.0
2008-11-14 09:50:00,42.01,42.11,41.91,42.02,196900.0,31.4805,31.5554,31.4055,31.488,196900.0
2008-11-14 09:55:00,42.0,42.31,41.99,42.12,208900.0,31.473,31.7053,31.4655,31.5629,208900.0
2008-11-14 10:00:00,42.12,42.18,41.91,41.92,204200.0,31.5629,31.6079,31.4055,31.413,204200.0
2008-11-14 10:05:00,41.92,41.92,41.68,41.77,143600.0,31.413,31.413,31.2332,31.3006,143600.0
2008-11-14 10:10:00,41.79,41.85,41.63,41.73,94500.0,31.3156,31.3606,31.1957,31.2707,94500.0
2008-11-14 10:15:00,41.72,42.01,41.64,41.67,121600.0,31.2632,31.4805,31.2032,31.2257,121600.0
2008-11-14 10:20:00,41.67,41.85,41.61,41.71,91700.0,31.2257,31.3606,31.1807,31.2557,91700.0
2008-11-14 10:25:00,41.7,41.92,41.65,41.87,73100.0,31.2482,31.413,31.2107,31.3756,73100.0
2008-11-14 10:30:00,41.85,41.88,41.5,41.52,83600.0,31.3606,31.3831,31.0983,31.1133,83600.0
2008-11-14 10:35:00,41.5,41.66,41.2,41.22,163900.0,31.0983,31.2182,30.8735,30.8885,163900.0
2008-11-14 10:40:00,41.22,41.27,41.02,41.15,109000.0,30.8885,30.926,30.7386,30.836,109000.0
2008-11-14 10:45:00,41.15,41.38,41.03,41.33,97400.0,30.836,31.0084,30.7461,30.9709,97400.0
2008-11-14 10:50:00,41.36,41.46,41.19,41.32,59200.0,30.9934,31.0683,30.866,30.9634,59200.0
2008-11-14 10:55:00,41.32,41.45,41.24,41.32,79000.0,30.9634,31.0608,30.9035,30.9634,79000.0
2008-11-14 11:00:00,41.33,41.35,41.16,41.27,57100.0,30.9709,30.9859,30.8435,30.926,57100.0
2008-11-14 11:05:00,41.26,41.41,41.16,41.34,54900.0,30.9185,31.0309,30.8435,30.9784,54900.0
2008-11-14 11:10:00,41.33,41.72,41.26,41.59,64600.0,30.9709,31.2632,30.9185,31.1657,64600.0
2008-11-14 11:15:00,41.58,41.95,41.55,41.91,64400.0,31.1583,31.4355,31.1358,31.4055,64400.0
2008-11-14 11:20:00,41.91,41.93,41.48,41.53,59100.0,31.4055,31.4205,31.0833,31.1208,59100.0
2008-11-14 11:25:00,41.53,41.63,41.33,41.33,63300.0,31.1208,31.1957,30.9709,30.9709,63300.0
2008-11-14 11:30:00,41.33,41.35,41.2,41.2,51600.0,30.9709,30.9859,30.8735,30.8735,51600.0
2008-11-14 11:35:00,41.22,41.32,41.17,41.2,44900.0,30.8885,30.9634,30.851,30.8735,44900.0
2008-11-14 11:40:00,41.2,41.2,41.03,41.07,51700.0,30.8735,30.8735,30.7461,30.7761,51700.0
2008-11-14 11:45:00,41.05,41.25,41.05,41.24,45800.0,30.7611,30.911,30.7611,30.9035,45800.0
2008-11-14 11:50:00,41.25,41.4,41.22,41.22,36400.0,30.911,31.0234,30.8885,30.8885,36400.0
2008-11-14 11:55:00,41.22,41.27,41.05,41.1,46600.0,30.8885,30.926,30.7611,30.7986,46600.0
2008-11-14 12:00:00,41.09,41.14,40.87,40.87,77200.0,30.7911,30.8285,30.6262,30.6262,77200.0
2008-11-14 12:05:00,40.87,41.03,40.8,41.02,51100.0,30.6262,30.7461,30.5738,30.7386,51100.0
2008-11-14 12:10:00,41.01,41.12,40.9,41.12,30100.0,30.7311,30.8135,30.6487,30.8135,30100.0
2008-11-14 12:15:00,41.12,41.2,40.93,41.0,79300.0,30.8135,30.8735,30.6712,30.7236,79300.0
2008-11-14 12:20:00,40.99,41.21,40.99,41.09,35100.0,30.7161,30.881,30.7161,30.7911,35100.0
2008-11-14 12:25:00,41.08,41.19,41.01,41.07,35000.0,30.7836,30.866,30.7311,30.7761,35000.0
2008-11-14 12:30:00,41.08,41.13,40.96,41.01,25300.0,30.7836,30.821,30.6937,30.7311,25300.0
2008-11-14 12:35:00,41.0,41.45,40.98,41.45,52900.0,30.7236,31.0608,30.7086,31.0608,52900.0
2008-11-14 12:40:00,41.45,41.64,41.45,41.58,27300.0,31.0608,31.2032,31.0608,31.1583,27300.0
2008-11-14 12:45:00,41.6,41.75,41.41,41.45,51900.0,31.1732,31.2856,31.0309,31.0608,51900.0
2008-11-14 12:50:00,41.43,41.62,41.43,41.5,51000.0,31.0459,31.1882,31.0459,31.0983,51000.0
2008-11-14 12:55:00,41.51,41.8,41.51,41.68,39400.0,31.1058,31.3231,31.1058,31.2332,39400.0
2008-11-14 13:00:00,41.68,41.69,41.34,41.41,32000.0,31.2332,31.2407,30.9784,31.0309,32000.0
2008-11-14 13:05:00,41.41,41.41,41.3,41.38,24600.0,31.0309,31.0309,30.9484,31.0084,24600.0
2008-11-14 13:10:00,41.36,41.38,41.09,41.12,35900.0,30.9934,31.0084,30.7911,30.8135,35900.0
2008-11-14 13:15:00,41.13,41.36,41.06,41.34,35900.0,30.821,30.9934,30.7686,30.9784,35900.0
2008-11-14 13:20:00,41.32,41.34,41.2,41.34,36800.0,30.9634,30.9784,30.8735,30.9784,36800.0
2008-11-14 13:25:00,41.38,41.79,41.37,41.77,46600.0,31.0084,31.3156,31.0009,31.3006,46600.0
2008-11-14 13:30:00,41.75,42.01,41.64,41.76,78900.0,31.2856,31.4805,31.2032,31.2931,78900.0
2008-11-14 13:35:00,41.77,41.77,41.41,41.42,63600.0,31.3006,31.3006,31.0309,31.0384,63600.0
2008-11-14 13:40:00,41.4,41.61,41.35,41.36,50600.0,31.0234,31.1807,30.9859,30.9934,50600.0
2008-11-14 13:45:00,41.37,41.53,41.2,41.53,51600.0,31.0009,31.1208,30.8735,31.1208,51600.0
2008-11-14 13:50:00,41.55,41.75,41.49,41.55,41200.0,31.1358,31.2856,31.0908,31.1358,41200.0
2008-11-14 13:55:00,41.53,41.78,41.42,41.44,61800.0,31.1208,31.3081,31.0384,31.0533,61800.0
2008-11-14 14:00:00,41.45,41.78,41.35,41.67,37600.0,31.0608,31.3081,30.9859,31.2257,37600.0
2008-11-14 14:05:00,41.67,42.06,41.67,41.95,119600.0,31.2257,31.5179,31.2257,31.4355,119600.0
2008-11-14 14:10:00,41.96,41.98,41.79,41.92,50100.0,31.443,31.458,31.3156,31.413,50100.0
2008-11-14 14:15:00,41.93,42.32,41.91,42.32,138100.0,31.4205,31.7128,31.4055,31.7128,138100.0
2008-11-14 14:20:00,42.31,42.37,42.05,42.14,137600.0,31.7053,31.7502,31.5105,31.5779,137600.0
2008-11-14 14:25:00,42.14,42.36,41.86,41.96,153600.0,31.5779,31.7428,31.3681,31.443,153600.0
2008-11-14 14:30:00,41.96,42.01,41.71,41.84,58400.0,31.443,31.4805,31.2557,31.3531,58400.0
2008-11-14 14:35:00,41.85,42.27,41.76,42.12,65600.0,31.3606,31.6753,31.2931,31.5629,65600.0
2008-11-14 14:40:00,42.12,42.56,42.12,42.43,148900.0,31.5629,31.8926,31.5629,31.7952,148900.0
2008-11-14 14:45:00,42.42,42.5,42.1,42.24,110400.0,31.7877,31.8477,31.5479,31.6528,110400.0
2008-11-14 14:50:00,42.17,42.47,42.12,42.42,96700.0,31.6004,31.8252,31.5629,31.7877,96700.0
2008-11-14 14:55:00,42.44,43.0,42.41,42.95,108800.0,31.8027,32.2223,31.7802,32.1849,108800.0
2008-11-14 15:00:00,42.97,43.1,42.7,42.78,131800.0,32.1999,32.2973,31.9975,32.0575,131800.0
2008-11-14 15:05:00,42.79,43.09,42.59,43.06,128100.0,32.065,32.2898,31.9151,32.2673,128100.0
2008-11-14 15:10:00,43.05,43.3,42.78,43.28,318500.0,32.2598,32.4471,32.0575,32.4322,318500.0
2008-11-14 15:15:00,43.28,43.76,42.85,42.86,518000.0,32.4322,32.7919,32.1099,32.1174,518000.0
2008-11-14 15:20:00,42.86,43.28,42.79,43.16,224400.0,32.1174,32.4322,32.065,32.3422,224400.0
2008-11-14 15:25:00,43.13,43.2,42.25,42.8,180000.0,32.3198,32.3722,31.6603,32.0725,180000.0
2008-11-14 15:30:00,42.81,42.88,42.02,42.14,238300.0,32.08,32.1324,31.488,31.5779,238300.0
2008-11-14 15:35:00,42.13,42.5,42.11,42.37,183100.0,31.5704,31.8477,31.5554,31.7502,183100.0
2008-11-14 15:40:00,42.36,42.39,41.73,42.04,248100.0,31.7428,31.7652,31.2707,31.503,248100.0
2008-11-14 15:45:00,42.03,42.36,41.95,42.22,211600.0,31.4955,31.7428,31.4355,31.6378,211600.0
2008-11-14 15:50:00,42.22,42.22,41.66,41.67,214400.0,31.6378,31.6378,31.2182,31.2257,214400.0
2008-11-14 15:55:00,41.68,41.68,40.94,40.99,443000.0,31.2332,31.2332,30.6787,30.7161,443000.0
2008-11-17 09:30:00,40.61,41.73,40.5,40.73,170700.0,30.4314,31.2707,30.3489,30.5213,170700.0
2008-11-17 09:35:00,40.73,41.03,40.54,40.55,112400.0,30.5213,30.7461,30.3789,30.3864,112400.0
2008-11-17 09:40:00,40.57,41.0,40.5,40.89,149900.0,30.4014,30.7236,30.3489,30.6412,149900.0
2008-11-17 09:45:00,40.9,41.43,40.54,41.38,131200.0,30.6487,31.0459,30.3789,31.0084,131200.0
2008-11-17 09:50:00,41.42,41.75,41.22,41.57,93600.0,31.0384,31.2856,30.8885,31.1508,93600.0
2008-11-17 09:55:00,41.59,41.65,41.35,41.54,68800.0,31.1657,31.2107,30.9859,31.1283,68800.0
2008-11-17 10:00:00,41.56,41.59,41.13,41.17,81100.0,31.1433,31.1657,30.821,30.851,81100.0
2008-11-17 10:05:00,41.19,41.35,40.98,41.31,90000.0,30.866,30.9859,30.7086,30.9559,90000.0
2008-11-17 10:10:00,41.32,41.33,40.98,41.09,88000.0,30.9634,30.9709,30.7086,30.7911,88000.0
2008-11-17 10:15:00,41.11,41.18,40.94,40.94,125200.0,30.8061,30.8585,30.6787,30.6787,125200.0
2008-11-17 10:20:00,40.95,41.06,40.86,41.04,88300.0,30.6862,30.7686,30.6187,30.7536,88300.0
2008-11-17 10:25:00,41.04,41.23,41.0,41.2,67600.0,30.7536,30.896,30.7236,30.8735,67600.0
2008-11-17 10:30:00,41.18,41.25,41.03,41.24,86900.0,30.8585,30.911,30.7461,30.9035,86900.0
2008-11-17 10:35:00,41.25,41.39,41.11,41.38,52400.0,30.911,31.0159,30.8061,31.0084,52400.0
2008-11-17 10:40:00,41.38,41.42,41.2,41.38,53200.0,31.0084,31.0384,30.8735,31.0084,53200.0
2008-11-17 10:45:00,41.38,41.44,41.27,41.39,90400.0,31.0084,31.0533,30.926,31.0159,90400.0
2008-11-17 10:50:00,41.37,41.44,41.25,41.25,52000.0,31.0009,31.0533,30.911,30.911,52000.0
2008-11-17 10:55:00,41.25,41.29,41.09,41.12,59700.0,30.911,30.9409,30.7911,30.8135,59700.0
2008-11-17 11:00:00,41.1,41.38,41.08,41.36,63700.0,30.7986,31.0084,30.7836,30.9934,63700.0
2008-11-17 11:05:00,41.37,41.57,41.36,41.54,54500.0,31.0009,31.1508,30.9934,31.1283,54500.0
2008-11-17 11:10:00,41.54,41.73,41.53,41.67,88600.0,31.1283,31.2707,31.1208,31.2257,88600.0
2008-11-17 11:15:00,41.67,41.67,41.49,41.58,53700.0,31.2257,31.2257,31.0908,31.1583,53700.0
2008-11-17 11:20:00,41.58,41.69,41.54,41.64,46700.0,31.1583,31.2407,31.1283,31.2032,46700.0
2008-11-17 11:25:00,41.64,41.75,41.52,41.56,79100.0,31.2032,31.2856,31.1133,31.1433,79100.0
2008-11-17 11:30:00,41.58,41.64,41.43,41.62,64900.0,31.1583,31.2032,31.0459,31.1882,64900.0
2008-11-17 11:35:00,41.64,41.76,41.54,41.72,61100.0,31.2032,31.2931,31.1283,31.2632,61100.0
2008-11-17 11:40:00,41.74,41.8,41.4,41.44,59200.0,31.2782,31.3231,31.0234,31.0533,59200.0
2008-11-17 11:45:00,41.45,42.14,41.45,42.11,73300.0,31.0608,31.5779,31.0608,31.5554,73300.0
2008-11-17 11:50:00,42.12,42.42,41.96,42.41,121200.0,31.5629,31.7877,31.443,31.7802,121200.0
2008-11-17 11:55:00,42.42,42.71,42.33,42.64,95400.0,31.7877,32.005,31.7203,31.9526,95400.0
2008-11-17 12:00:00,42.63,42.8,42.46,42.58,91300.0,31.9451,32.0725,31.8177,31.9076,91300.0
2008-11-17 12:05:00,42.59,42.68,42.44,42.62,73600.0,31.9151,31.9825,31.8027,31.9376,73600.0
2008-11-17 12:10:00,42.67,42.74,42.43,42.54,95600.0,31.9751,32.0275,31.7952,31.8776,95600.0
2008-11-17 12:15:00,42.54,42.64,42.42,42.46,73600.0,31.8776,31.9526,31.7877,31.8177,73600.0
2008-11-17 12:20:00,42.46,42.65,42.38,42.47,75700.0,31.8177,31.9601,31.7577,31.8252,75700.0
2008-11-17 12:25:00,42.47,42.51,42.22,42.36,56700.0,31.8252,31.8552,31.6378,31.7428,56700.0
2008-11-17 12:30:00,42.37,42.59,42.37,42.56,61800.0,31.7502,31.9151,31.7502,31.8926,61800.0
2008-11-17 12:35:00,42.56,42.57,42.01,42.05,100100.0,31.8926,31.9001,31.4805,31.5105,100100.0
2008-11-17 12:40:00,42.05,42.39,42.03,42.38,38200.0,31.5105,31.7652,31.4955,31.7577,38200.0
2008-11-17 12:45:00,42.39,42.75,42.38,42.71,87600.0,31.7652,32.035,31.7577,32.005,87600.0
2008-11-17 12:50:00,42.68,42.69,42.41,42.42,69800.0,31.9825,31.99,31.7802,31.7877,69800.0
2008-11-17 12:55:00,42.42,42.42,42.11,42.17,68500.0,31.7877,31.7877,31.5554,31.6004,68500.0
2008-11-17 13:00:00,42.18,42.2,41.91,41.94,49200.0,31.6079,31.6229,31.4055,31.428,49200.0
2008-11-17 13:05:00,41.95,42.02,41.84,41.93,73000.0,31.4355,31.488,31.3531,31.4205,73000.0
2008-11-17 13:10:00,41.95,42.07,41.87,42.03,53400.0,31.4355,31.5254,31.3756,31.4955,53400.0
2008-11-17 13:15:00,42.06,42.07,41.77,41.89,50600.0,31.5179,31.5254,31.3006,31.3906,50600.0
2008-11-17 13:20:00,41.89,41.96,41.8,41.81,55100.0,31.3906,31.443,31.3231,31.3306,55100.0
2008-11-17 13:25:00,41.82,42.24,41.82,42.18,62600.0,31.3381,31.6528,31.3381,31.6079,62600.0
2008-11-17 13:30:00,42.18,42.26,41.99,41.99,54600.0,31.6079,31.6678,31.4655,31.4655,54600.0
2008-11-17 13:35:00,42.0,42.03,41.7,41.83,48400.0,31.473,31.4955,31.2482,31.3456,48400.0
2008-11-17 13:40:00,41.85,41.87,41.69,41.71,54500.0,31.3606,31.3756,31.2407,31.2557,54500.0
2008-11-17 13:45:00,41.71,41.88,41.71,41.8,37000.0,31.2557,31.3831,31.2557,31.3231,37000.0
2008-11-17 13:50:00,41.82,42.12,41.77,41.99,60800.0,31.3381,31.5629,31.3006,31.4655,60800.0
2008-11-17 13:55:00,41.97,42.31,41.97,42.04,71500.0,31.4505,31.7053,31.4505,31.503,71500.0
2008-11-17 14:00:00,42.05,42.13,41.72,41.78,49800.0,31.5105,31.5704,31.2632,31.3081,49800.0
2008-11-17 14:05:00,41.77,42.16,41.71,42.16,61400.0,31.3006,31.5929,31.2557,31.5929,61400.0
2008-11-17 14:10:00,42.16,42.36,41.95,42.2,82900.0,31.5929,31.7428,31.4355,31.6229,82900.0
2008-11-17 14:15:00,42.18,42.24,42.02,42.14,59300.0,31.6079,31.6528,31.488,31.5779,59300.0
2008-11-17 14:20:00,42.13,42.34,41.84,41.86,93500.0,31.5704,31.7278,31.3531,31.3681,93500.0
2008-11-17 14:25:00,41.84,41.97,41.67,41.79,73200.0,31.3531,31.4505,31.2257,31.3156,73200.0
2008-11-17 14:30:00,41.8,41.92,41.6,41.86,74400.0,31.3231,31.413,31.1732,31.3681,74400.0
2008-11-17 14:35:00,41.84,42.24,41.75,42.18,108000.0,31.3531,31.6528,31.2856,31.6079,108000.0
2008-11-17 14:40:00,42.17,42.44,42.07,42.38,81700.0,31.6004,31.8027,31.5254,31.7577,81700.0
2008-11-17 14:45:00,42.39,42.4,42.05,42.06,90500.0,31.7652,31.7727,31.5105,31.5179,90500.0
2008-11-17 14:50:00,42.07,42.11,41.86,42.07,57200.0,31.5254,31.5554,31.3681,31.5254,57200.0
2008-11-17 14:55:00,42.07,42.13,41.74,41.78,80800.0,31.5254,31.5704,31.2782,31.3081,80800.0
2008-11-17 15:00:00,41.78,42.19,41.63,42.16,107900.0,31.3081,31.6154,31.1957,31.5929,107900.0
2008-11-17 15:05:00,42.18,42.18,41.89,42.05,70000.0,31.6079,31.6079,31.3906,31.5105,70000.0
2008-11-17 15:10:00,42.03,42.11,41.72,42.05,85200.0,31.4955,31.5554,31.2632,31.5105,85200.0
2008-11-17 15:15:00,42.02,42.32,42.02,42.17,80600.0,31.488,31.7128,31.488,31.6004,80600.0
2008-11-17 15:20:00,42.16,42.35,42.05,42.08,94300.0,31.5929,31.7353,31.5105,31.5329,94300.0
2008-11-17 15:25:00,42.07,42.18,41.96,42.08,116100.0,31.5254,31.6079,31.443,31.5329,116100.0
2008-11-17 15:30:00,42.06,42.27,41.87,41.89,109200.0,31.5179,31.6753,31.3756,31.3906,109200.0
2008-11-17 15:35:00,41.9,42.0,41.5,41.71,115500.0,31.398,31.473,31.0983,31.2557,115500.0
2008-11-17 15:40:00,41.72,41.9,41.59,41.87,168500.0,31.2632,31.398,31.1657,31.3756,168500.0
2008-11-17 15:45:00,41.84,41.92,41.56,41.57,170400.0,31.3531,31.413,31.1433,31.1508,170400.0
2008-11-17 15:50:00,41.58,41.87,41.52,41.52,156200.0,31.1583,31.3756,31.1133,31.1133,156200.0
2008-11-17 15:55:00,41.54,41.54,41.06,41.13,309300.0,31.1283,31.1283,30.7686,30.821,309300.0
2008-11-18 09:30:00,40.33,40.6,40.0,40.32,234700.0,30.2216,30.4239,29.9743,30.2141,234700.0
2008-11-18 09:35:00,40.31,40.76,40.31,40.49,154900.0,30.2066,30.5438,30.2066,30.3415,154900.0
2008-11-18 09:40:00,40.48,40.61,40.39,40.48,179600.0,30.334,30.4314,30.2665,30.334,179600.0
2008-11-18 09:45:00,40.48,40.51,40.16,40.41,114400.0,30.334,30.3564,30.0942,30.2815,114400.0
2008-11-18 09:50:00,40.44,40.55,40.11,40.13,100700.0,30.304,30.3864,30.0567,30.0717,100700.0
2008-11-18 09:55:00,40.14,40.19,40.01,40.13,122200.0,30.0792,30.1166,29.9818,30.0717,122200.0
2008-11-18 10:00:00,40.12,40.17,39.9,40.03,164400.0,30.0642,30.1017,29.8993,29.9968,164400.0
2008-11-18 10:05:00,40.02,40.13,39.95,40.02,87300.0,29.9893,30.0717,29.9368,29.9893,87300.0
2008-11-18 10:10:00,40.02,40.35,39.96,40.17,116500.0,29.9893,30.2365,29.9443,30.1017,116500.0
2008-11-18 10:15:00,40.19,40.36,40.14,40.19,150700.0,30.1166,30.244,30.0792,30.1166,150700.0
2008-11-18 10:20:00,40.19,40.24,39.89,39.9,233700.0,30.1166,30.1541,29.8918,29.8993,233700.0
2008-11-18 10:25:00,39.89,40.08,39.82,39.99,194900.0,29.8918,30.0342,29.8394,29.9668,194900.0
2008-11-18 10:30:00,40.0,40.02,39.82,39.87,238400.0,29.9743,29.9893,29.8394,29.8769,238400.0
2008-11-18 10:35:00,39.89,40.03,39.62,39.99,200700.0,29.8918,29.9968,29.6895,29.9668,200700.0
2008-11-18 10:40:00,39.99,40.0,39.62,39.69,144100.0,29.9668,29.9743,29.6895,29.742,144100.0
2008-11-18 10:45:00,39.72,39.88,39.66,39.88,58900.0,29.7645,29.8843,29.7195,29.8843,58900.0
2008-11-18 10:50:00,39.86,40.02,39.77,39.94,172900.0,29.8694,29.9893,29.8019,29.9293,172900.0
2008-11-18 10:55:00,39.99,40.02,39.84,40.01,87900.0,29.9668,29.9893,29.8544,29.9818,87900.0
2008-11-18 11:00:00,40.0,40.01,39.67,39.68,130700.0,29.9743,29.9818,29.727,29.7345,130700.0
2008-11-18 11:05:00,39.68,39.77,39.66,39.69,86200.0,29.7345,29.8019,29.7195,29.742,86200.0
2008-11-18 11:10:00,39.69,39.75,39.6,39.7,142600.0,29.742,29.7869,29.6745,29.7495,142600.0
2008-11-18 11:15:00,39.72,39.8,39.71,39.78,54900.0,29.7645,29.8244,29.757,29.8094,54900.0
2008-11-18 11:20:00,39.78,39.81,39.51,39.52,86900.0,29.8094,29.8319,29.6071,29.6146,86900.0
2008-11-18 11:25:00,39.53,39.53,39.25,39.29,195500.0,29.6221,29.6221,29.4123,29.4422,195500.0
2008-11-18 11:30:00,39.29,39.43,39.15,39.36,165500.0,29.4422,29.5471,29.3373,29.4947,165500.0
2008-11-18 11:35:00,39.37,39.45,39.25,39.29,172500.0,29.5022,29.5621,29.4123,29.4422,172500.0
2008-11-18 11:40:00,39.28,39.29,39.07,39.08,155400.0,29.4347,29.4422,29.2774,29.2849,155400.0
2008-11-18 11:45:00,39.08,39.16,38.76,38.79,245600.0,29.2849,29.3448,29.0451,29.0675,245600.0
2008-11-18 11:50:00,38.78,39.08,38.77,38.95,254000.0,29.0601,29.2849,29.0526,29.1874,254000.0
2008-11-18 11:55:00,38.96,39.02,38.84,39.0,106400.0,29.1949,29.2399,29.105,29.2249,106400.0
2008-11-18 12:00:00,39.0,39.0,38.87,38.94,118200.0,29.2249,29.2249,29.1275,29.18,118200.0
2008-11-18 12:05:00,38.96,39.02,38.9,38.91,87100.0,29.1949,29.2399,29.15,29.1575,87100.0
2008-11-18 12:10:00,38.91,38.97,38.85,38.91,94300.0,29.1575,29.2024,29.1125,29.1575,94300.0
2008-11-18 12:15:00,38.91,39.18,38.91,39.05,155600.0,29.1575,29.3598,29.1575,29.2624,155600.0
2008-11-18 12:20:00,39.05,39.1,38.97,39.01,113600.0,29.2624,29.2998,29.2024,29.2324,113600.0
2008-11-18 12:25:00,39.0,39.06,38.91,39.06,66300.0,29.2249,29.2699,29.1575,29.2699,66300.0
2008-11-18 12:30:00,39.05,39.05,38.91,38.94,66200.0,29.2624,29.2624,29.1575,29.18,66200.0
2008-11-18 12:35:00,38.95,39.07,38.92,39.02,84200.0,29.1874,29.2774,29.165,29.2399,84200.0
2008-11-18 12:40:00,39.03,39.11,38.95,38.99,68300.0,29.2474,29.3073,29.1874,29.2174,68300.0
2008-11-18 12:45:00,38.98,39.02,38.84,38.93,117500.0,29.2099,29.2399,29.105,29.1725,117500.0
2008-11-18 12:50:00,38.92,38.93,38.8,38.92,91500.0,29.165,29.1725,29.075,29.165,91500.0
2008-11-18 12:55:00,38.92,39.0,38.8,38.83,49400.0,29.165,29.2249,29.075,29.0975,49400.0
2008-11-18 13:00:00,38.83,38.83,38.54,38.54,126500.0,29.0975,29.0975,28.8802,28.8802,126500.0
2008-11-18 13:05:00,38.54,38.55,38.36,38.36,126000.0,28.8802,28.8877,28.7453,28.7453,126000.0
2008-11-18 13:10:00,38.36,38.4,38.1,38.15,126300.0,28.7453,28.7753,28.5505,28.588,126300.0
2008-11-18 13:15:00,38.16,38.35,38.05,38.35,132800.0,28.5955,28.7378,28.513,28.7378,132800.0
2008-11-18 13:20:00,38.34,38.54,38.33,38.52,94600.0,28.7303,28.8802,28.7228,28.8652,94600.0
2008-11-18 13:25:00,38.52,38.67,38.5,38.67,175200.0,28.8652,28.9776,28.8502,28.9776,175200.0
2008-11-18 13:30:00,38.67,38.7,38.46,38.51,105000.0,28.9776,29.0001,28.8203,28.8577,105000.0
2008-11-18 13:35:00,38.51,38.58,38.37,38.48,126200.0,28.8577,28.9102,28.7528,28.8352,126200.0
2008-11-18 13:40:00,38.49,38.74,38.49,38.6,78800.0,28.8427,29.0301,28.8427,28.9252,78800.0
2008-11-18 13:45:00,38.6,38.63,38.34,38.4,132000.0,28.9252,28.9477,28.7303,28.7753,132000.0
2008-11-18 13:50:00,38.4,38.78,38.39,38.75,79900.0,28.7753,29.0601,28.7678,29.0376,79900.0
2008-11-18 13:55:00,38.73,38.91,38.64,38.91,98800.0,29.0226,29.1575,28.9551,29.1575,98800.0
2008-11-18 14:00:00,38.91,38.91,38.58,38.59,142100.0,29.1575,29.1575,28.9102,28.9177,142100.0
2008-11-18 14:05:00,38.61,38.67,38.42,38.61,118500.0,28.9327,28.9776,28.7903,28.9327,118500.0
2008-11-18 14:10:00,38.6,38.84,38.56,38.75,177700.0,28.9252,29.105,28.8952,29.0376,177700.0
2008-11-18 14:15:00,38.74,38.94,38.69,38.86,162200.0,29.0301,29.18,28.9926,29.12,162200.0
2008-11-18 14:20:00,38.85,39.0,38.69,38.97,117800.0,29.1125,29.2249,28.9926,29.2024,117800.0
2008-11-18 14:25:00,38.98,39.2,38.97,39.15,101800.0,29.2099,29.3748,29.2024,29.3373,101800.0
2008-11-18 14:30:00,39.14,39.17,38.67,38.71,65000.0,29.3298,29.3523,28.9776,29.0076,65000.0
2008-11-18 14:35:00,38.71,38.94,38.66,38.82,95900.0,29.0076,29.18,28.9701,29.09,95900.0
2008-11-18 14:40:00,38.82,38.88,38.68,38.69,56600.0,29.09,29.135,28.9851,28.9926,56600.0
2008-11-18 14:45:00,38.69,38.69,38.32,38.36,130800.0,28.9926,28.9926,28.7154,28.7453,130800.0
2008-11-18 14:50:00,38.35,38.52,38.32,38.5,100000.0,28.7378,28.8652,28.7154,28.8502,100000.0
2008-11-18 14:55:00,38.5,38.57,38.39,38.41,187400.0,28.8502,28.9027,28.7678,28.7828,187400.0
2008-11-18 15:00:00,38.43,38.73,38.36,38.58,165500.0,28.7978,29.0226,28.7453,28.9102,165500.0
2008-11-18 15:05:00,38.58,39.27,38.52,39.2,180500.0,28.9102,29.4272,28.8652,29.3748,180500.0
2008-11-18 15:10:00,39.2,39.4,38.97,39.07,155900.0,29.3748,29.5247,29.2024,29.2774,155900.0
2008-11-18 15:15:00,39.05,39.14,38.83,39.1,102700.0,29.2624,29.3298,29.0975,29.2998,102700.0
2008-11-18 15:20:00,39.1,39.37,38.96,39.1,173000.0,29.2998,29.5022,29.1949,29.2998,173000.0
2008-11-18 15:25:00,39.1,39.17,38.79,39.06,126700.0,29.2998,29.3523,29.0675,29.2699,126700.0
2008-11-18 15:30:00,39.07,39.07,38.56,38.74,186300.0,29.2774,29.2774,28.8952,29.0301,186300.0
2008-11-18 15:35:00,38.75,39.27,38.73,39.1,190900.0,29.0376,29.4272,29.0226,29.2998,190900.0
2008-11-18 15:40:00,39.1,39.56,39.1,39.17,311800.0,29.2998,29.6446,29.2998,29.3523,311800.0
2008-11-18 15:45:00,39.17,39.5,39.1,39.37,253700.0,29.3523,29.5996,29.2998,29.5022,253700.0
2008-11-18 15:50:00,39.4,39.65,39.26,39.63,323000.0,29.5247,29.712,29.4197,29.697,323000.0
2008-11-18 15:55:00,39.62,39.77,39.35,39.54,399600.0,29.6895,29.8019,29.4872,29.6296,399600.0
2008-11-19 09:30:00,39.28,40.13,38.88,39.53,317000.0,29.4347,30.0717,29.135,29.6221,317000.0
2008-11-19 09:35:00,39.54,39.66,39.32,39.52,101100.0,29.6296,29.7195,29.4647,29.6146,101100.0
2008-11-19 09:40:00,39.52,39.69,39.45,39.45,113700.0,29.6146,29.742,29.5621,29.5621,113700.0
2008-11-19 09:45:00,39.45,39.55,39.23,39.35,121200.0,29.5621,29.6371,29.3973,29.4872,121200.0
2008-11-19 09:50:00,39.33,39.41,39.0,39.26,95100.0,29.4722,29.5321,29.2249,29.4197,95100.0
2008-11-19 09:55:00,39.26,39.35,39.17,39.34,68100.0,29.4197,29.4872,29.3523,29.4797,68100.0
2008-11-19 10:00:00,39.34,39.4,39.01,39.4,82200.0,29.4797,29.5247,29.2324,29.5247,82200.0
2008-11-19 10:05:00,39.4,39.74,39.33,39.67,181200.0,29.5247,29.7794,29.4722,29.727,181200.0
2008-11-19 10:10:00,39.65,39.67,39.37,39.56,127500.0,29.712,29.727,29.5022,29.6446,127500.0
2008-11-19 10:15:00,39.56,39.79,39.42,39.48,93900.0,29.6446,29.8169,29.5396,29.5846,93900.0
2008-11-19 10:20:00,39.5,39.57,39.36,39.49,94100.0,29.5996,29.652,29.4947,29.5921,94100.0
2008-11-19 10:25:00,39.51,39.59,39.33,39.51,93500.0,29.6071,29.667,29.4722,29.6071,93500.0
2008-11-19 10:30:00,39.53,39.53,39.24,39.37,112400.0,29.6221,29.6221,29.4048,29.5022,112400.0
2008-11-19 10:35:00,39.38,39.43,39.01,39.01,87000.0,29.5097,29.5471,29.2324,29.2324,87000.0
2008-11-19 10:40:00,39.02,39.11,39.0,39.05,116000.0,29.2399,29.3073,29.2249,29.2624,116000.0
2008-11-19 10:45:00,39.06,39.09,38.96,39.02,142900.0,29.2699,29.2924,29.1949,29.2399,142900.0
2008-11-19 10:50:00,39.04,39.11,38.93,38.93,101500.0,29.2549,29.3073,29.1725,29.1725,101500.0
2008-11-19 10:55:00,38.93,38.94,38.8,38.84,109600.0,29.1725,29.18,29.075,29.105,109600.0
2008-11-19 11:00:00,38.82,38.94,38.8,38.83,113600.0,29.09,29.18,29.075,29.0975,113600.0
2008-11-19 11:05:00,38.82,38.95,38.58,38.84,103600.0,29.09,29.1874,28.9102,29.105,103600.0
2008-11-19 11:10:00,38.84,38.88,38.57,38.67,67500.0,29.105,29.135,28.9027,28.9776,67500.0
2008-11-19 11:15:00,38.65,38.8,38.59,38.76,103300.0,28.9626,29.075,28.9177,29.0451,103300.0
2008-11-19 11:20:00,38.77,38.86,38.72,38.72,73800.0,29.0526,29.12,29.0151,29.0151,73800.0
2008-11-19 11:25:00,38.72,38.73,38.5,38.55,91200.0,29.0151,29.0226,28.8502,28.8877,91200.0
2008-11-19 11:30:00,38.55,38.75,38.5,38.52,157300.0,28.8877,29.0376,28.8502,28.8652,157300.0
2008-11-19 11:35:00,38.51,38.6,38.43,38.54,124000.0,28.8577,28.9252,28.7978,28.8802,124000.0
2008-11-19 11:40:00,38.55,38.64,38.38,38.55,84400.0,28.8877,28.9551,28.7603,28.8877,84400.0
2008-11-19 11:45:00,38.56,38.59,38.37,38.54,63300.0,28.8952,28.9177,28.7528,28.8802,63300.0
2008-11-19 11:50:00,38.54,38.96,38.54,38.9,68800.0,28.8802,29.1949,28.8802,29.15,68800.0
2008-11-19 11:55:00,38.88,38.91,38.72,38.73,69700.0,29.135,29.1575,29.0151,29.0226,69700.0
2008-11-19 12:00:00,38.71,38.71,38.42,38.5,88100.0,29.0076,29.0076,28.7903,28.8502,88100.0
2008-11-19 12:05:00,38.5,38.67,38.47,38.54,54700.0,28.8502,28.9776,28.8278,28.8802,54700.0
2008-11-19 12:10:00,38.55,38.67,38.47,38.64,75400.0,28.8877,28.9776,28.8278,28.9551,75400.0
2008-11-19 12:15:00,38.66,38.67,38.42,38.43,49500.0,28.9701,28.9776,28.7903,28.7978,49500.0
2008-11-19 12:20:00,38.42,38.61,38.34,38.56,118800.0,28.7903,28.9327,28.7303,28.8952,118800.0
2008-11-19 12:25:00,38.57,38.6,38.4,38.58,85400.0,28.9027,28.9252,28.7753,28.9102,85400.0
2008-11-19 12:30:00,38.58,38.66,38.5,38.57,63000.0,28.9102,28.9701,28.8502,28.9027,63000.0
2008-11-19 12:35:00,38.58,38.79,38.56,38.79,69100.0,28.9102,29.0675,28.8952,29.0675,69100.0
2008-11-19 12:40:00,38.74,38.92,38.74,38.89,78500.0,29.0301,29.165,29.0301,29.1425,78500.0
2008-11-19 12:45:00,38.87,39.02,38.85,38.9,88600.0,29.1275,29.2399,29.1125,29.15,88600.0
2008-11-19 12:50:00,38.9,38.91,38.78,38.83,100600.0,29.15,29.1575,29.0601,29.0975,100600.0
2008-11-19 12:55:00,38.8,38.93,38.77,38.91,61500.0,29.075,29.1725,29.0526,29.1575,61500.0
2008-11-19 13:00:00,38.91,39.06,38.9,38.99,120000.0,29.1575,29.2699,29.15,29.2174,120000.0
2008-11-19 13:05:00,39.0,39.15,38.92,39.01,64600.0,29.2249,29.3373,29.165,29.2324,64600.0
2008-11-19 13:10:00,39.01,39.09,38.93,39.03,118800.0,29.2324,29.2924,29.1725,29.2474,118800.0
2008-11-19 13:15:00,39.03,39.03,38.85,38.92,155600.0,29.2474,29.2474,29.1125,29.165,155600.0
2008-11-19 13:20:00,38.93,38.96,38.75,38.77,80500.0,29.1725,29.1949,29.0376,29.0526,80500.0
2008-11-19 13:25:00,38.77,38.78,38.6,38.62,53200.0,29.0526,29.0601,28.9252,28.9402,53200.0
2008-11-19 13:30:00,38.62,38.74,38.61,38.63,63000.0,28.9402,29.0301,28.9327,28.9477,63000.0
2008-11-19 13:35:00,38.64,38.87,38.61,38.85,71200.0,28.9551,29.1275,28.9327,29.1125,71200.0
2008-11-19 13:40:00,38.85,38.9,38.77,38.78,55600.0,29.1125,29.15,29.0526,29.0601,55600.0
2008-11-19 13:45:00,38.79,38.94,38.78,38.82,56400.0,29.0675,29.18,29.0601,29.09,56400.0
2008-11-19 13:50:00,38.82,38.95,38.7,38.91,92300.0,29.09,29.1874,29.0001,29.1575,92300.0
2008-11-19 13:55:00,38.92,39.1,38.84,38.85,111900.0,29.165,29.2998,29.105,29.1125,111900.0
2008-11-19 14:00:00,38.86,38.89,38.68,38.74,161000.0,29.12,29.1425,28.9851,29.0301,161000.0
2008-11-19 14:05:00,38.74,38.75,38.38,38.73,197000.0,29.0301,29.0376,28.7603,29.0226,197000.0
2008-11-19 14:10:00,38.74,38.89,38.7,38.85,78200.0,29.0301,29.1425,29.0001,29.1125,78200.0
2008-11-19 14:15:00,38.85,38.85,38.63,38.65,106600.0,29.1125,29.1125,28.9477,28.9626,106600.0
2008-11-19 14:20:00,38.65,38.7,38.57,38.59,128700.0,28.9626,29.0001,28.9027,28.9177,128700.0
2008-11-19 14:25:00,38.58,38.74,38.55,38.55,177400.0,28.9102,29.0301,28.8877,28.8877,177400.0
2008-11-19 14:30:00,38.55,38.65,38.45,38.45,128300.0,28.8877,28.9626,28.8128,28.8128,128300.0
2008-11-19 14:35:00,38.45,38.53,38.34,38.43,156100.0,28.8128,28.8727,28.7303,28.7978,156100.0
2008-11-19 14:40:00,38.45,38.61,38.44,38.59,176300.0,28.8128,28.9327,28.8053,28.9177,176300.0
2008-11-19 14:45:00,38.6,38.95,38.57,38.64,238100.0,28.9252,29.1874,28.9027,28.9551,238100.0
2008-11-19 14:50:00,38.63,38.77,38.51,38.51,160000.0,28.9477,29.0526,28.8577,28.8577,160000.0
2008-11-19 14:55:00,38.51,38.84,38.46,38.81,137600.0,28.8577,29.105,28.8203,29.0825,137600.0
2008-11-19 15:00:00,38.81,38.82,38.5,38.66,201300.0,29.0825,29.09,28.8502,28.9701,201300.0
2008-11-19 15:05:00,38.65,38.82,38.47,38.76,245500.0,28.9626,29.09,28.8278,29.0451,245500.0
2008-11-19 15:10:00,38.75,38.77,38.44,38.53,182600.0,29.0376,29.0526,28.8053,28.8727,182600.0
2008-11-19 15:15:00,38.53,38.54,38.15,38.18,237100.0,28.8727,28.8802,28.588,28.6104,237100.0
2008-11-19 15:20:00,38.17,38.28,38.1,38.28,188600.0,28.6029,28.6854,28.5505,28.6854,188600.0
2008-11-19 15:25:00,38.29,38.47,38.14,38.42,154000.0,28.6929,28.8278,28.5805,28.7903,154000.0
2008-11-19 15:30:00,38.39,38.51,38.15,38.5,172800.0,28.7678,28.8577,28.588,28.8502,172800.0
2008-11-19 15:35:00,38.51,38.52,38.11,38.22,187000.0,28.8577,28.8652,28.558,28.6404,187000.0
2008-11-19 15:40:00,38.2,38.45,38.02,38.05,265100.0,28.6254,28.8128,28.4905,28.513,265100.0
2008-11-19 15:45:00,38.02,38.05,37.71,37.84,395600.0,28.4905,28.513,28.2582,28.3557,395600.0
2008-11-19 15:50:00,37.83,37.88,37.6,37.74,354400.0,28.3482,28.3856,28.1758,28.2807,354400.0
2008-11-19 15:55:00,37.73,37.75,37.45,37.49,445700.0,28.2732,28.2882,28.0634,28.0934,445700.0
2008-11-20 09:30:00,36.98,37.39,36.72,37.3,216600.0,27.7112,28.0184,27.5164,27.951,216600.0
2008-11-20 09:35:00,37.27,37.33,37.12,37.25,215100.0,27.9285,27.9735,27.8161,27.9135,215100.0
2008-11-20 09:40:00,37.28,37.35,37.15,37.27,163500.0,27.936,27.9885,27.8386,27.9285,163500.0
2008-11-20 09:45:00,37.25,37.55,37.25,37.55,245400.0,27.9135,28.1383,27.9135,28.1383,245400.0
2008-11-20 09:50:00,37.52,37.81,37.48,37.58,253400.0,28.1159,28.3332,28.0859,28.1608,253400.0
2008-11-20 09:55:00,37.59,37.77,37.4,37.6,125900.0,28.1683,28.3032,28.0259,28.1758,125900.0
2008-11-20 10:00:00,37.6,37.75,37.41,37.58,169200.0,28.1758,28.2882,28.0334,28.1608,169200.0
2008-11-20 10:05:00,37.55,37.75,37.48,37.62,186900.0,28.1383,28.2882,28.0859,28.1908,186900.0
2008-11-20 10:10:00,37.6,37.9,37.54,37.89,172000.0,28.1758,28.4006,28.1309,28.3931,172000.0
2008-11-20 10:15:00,37.87,37.88,37.54,37.72,113300.0,28.3781,28.3856,28.1309,28.2657,113300.0
2008-11-20 10:20:00,37.7,38.0,37.7,37.94,206700.0,28.2507,28.4756,28.2507,28.4306,206700.0
2008-11-20 10:25:00,37.98,38.25,37.82,38.2,166400.0,28.4606,28.6629,28.3407,28.6254,166400.0
2008-11-20 10:30:00,38.2,38.33,38.12,38.25,221800.0,28.6254,28.7228,28.5655,28.6629,221800.0
2008-11-20 10:35:00,38.25,38.32,38.04,38.13,156700.0,28.6629,28.7154,28.5055,28.573,156700.0
2008-11-20 10:40:00,38.14,38.64,38.07,38.64,159600.0,28.5805,28.9551,28.528,28.9551,159600.0
2008-11-20 10:45:00,38.66,39.05,38.63,38.83,315400.0,28.9701,29.2624,28.9477,29.0975,315400.0
2008-11-20 10:50:00,38.85,38.87,38.56,38.77,221100.0,29.1125,29.1275,28.8952,29.0526,221100.0
2008-11-20 10:55:00,38.77,38.82,38.38,38.82,251500.0,29.0526,29.09,28.7603,29.09,251500.0
2008-11-20 11:00:00,38.81,39.13,38.81,38.97,218100.0,29.0825,29.3223,29.0825,29.2024,218100.0
2008-11-20 11:05:00,38.97,39.1,38.68,38.71,91100.0,29.2024,29.2998,28.9851,29.0076,91100.0
2008-11-20 11:10:00,38.68,39.18,38.5,39.11,165500.0,28.9851,29.3598,28.8502,29.3073,165500.0
2008-11-20 11:15:00,39.15,39.31,39.0,39.02,134800.0,29.3373,29.4572,29.2249,29.2399,134800.0
2008-11-20 11:20:00,39.05,39.11,38.95,38.95,177400.0,29.2624,29.3073,29.1874,29.1874,177400.0
2008-11-20 11:25:00,38.95,39.26,38.9,39.25,140200.0,29.1874,29.4197,29.15,29.4123,140200.0
2008-11-20 11:30:00,39.25,39.25,39.04,39.11,92100.0,29.4123,29.4123,29.2549,29.3073,92100.0
2008-11-20 11:35:00,39.1,39.17,38.87,39.05,113700.0,29.2998,29.3523,29.1275,29.2624,113700.0
2008-11-20 11:40:00,39.0,39.25,39.0,39.21,107200.0,29.2249,29.4123,29.2249,29.3823,107200.0
2008-11-20 11:45:00,39.2,39.33,38.99,39.09,131100.0,29.3748,29.4722,29.2174,29.2924,131100.0
2008-11-20 11:50:00,39.05,39.05,38.8,38.83,45400.0,29.2624,29.2624,29.075,29.0975,45400.0
2008-11-20 11:55:00,38.83,38.97,38.68,38.81,45400.0,29.0975,29.2024,28.9851,29.0825,45400.0
2008-11-20 12:00:00,38.76,38.76,38.4,38.48,142200.0,29.0451,29.0451,28.7753,28.8352,142200.0
2008-11-20 12:05:00,38.47,38.67,38.39,38.51,69300.0,28.8278,28.9776,28.7678,28.8577,69300.0
2008-11-20 12:10:00,38.5,38.75,38.5,38.59,67200.0,28.8502,29.0376,28.8502,28.9177,67200.0
2008-11-20 12:15:00,38.61,38.72,38.5,38.59,54200.0,28.9327,29.0151,28.8502,28.9177,54200.0
2008-11-20 12:20:00,38.59,38.99,38.57,38.84,78700.0,28.9177,29.2174,28.9027,29.105,78700.0
2008-11-20 12:25:00,38.83,39.38,38.74,39.3,119400.0,29.0975,29.5097,29.0301,29.4497,119400.0
2008-11-20 12:30:00,39.32,39.74,39.22,39.4,159300.0,29.4647,29.7794,29.3898,29.5247,159300.0
2008-11-20 12:35:00,39.4,39.41,39.01,39.11,157300.0,29.5247,29.5321,29.2324,29.3073,157300.0
2008-11-20 12:40:00,39.1,39.22,38.98,39.02,68200.0,29.2998,29.3898,29.2099,29.2399,68200.0
2008-11-20 12:45:00,38.99,39.52,38.86,39.42,133900.0,29.2174,29.6146,29.12,29.5396,133900.0
2008-11-20 12:50:00,39.46,39.57,39.0,39.02,101100.0,29.5696,29.652,29.2249,29.2399,101100.0
2008-11-20 12:55:00,39.0,39.15,38.67,38.74,107300.0,29.2249,29.3373,28.9776,29.0301,107300.0
2008-11-20 13:00:00,38.74,38.74,38.44,38.51,177600.0,29.0301,29.0301,28.8053,28.8577,177600.0
2008-11-20 13:05:00,38.52,38.65,38.5,38.54,81500.0,28.8652,28.9626,28.8502,28.8802,81500.0
2008-11-20 13:10:00,38.54,38.64,38.45,38.56,185500.0,28.8802,28.9551,28.8128,28.8952,185500.0
2008-11-20 13:15:00,38.56,38.9,38.54,38.67,261200.0,28.8952,29.15,28.8802,28.9776,261200.0
2008-11-20 13:20:00,38.67,38.74,38.43,38.61,186600.0,28.9776,29.0301,28.7978,28.9327,186600.0
2008-11-20 13:25:00,38.65,38.84,38.49,38.52,67300.0,28.9626,29.105,28.8427,28.8652,67300.0
2008-11-20 13:30:00,38.5,38.79,38.47,38.73,114500.0,28.8502,29.0675,28.8278,29.0226,114500.0
2008-11-20 13:35:00,38.75,38.75,38.24,38.43,163200.0,29.0376,29.0376,28.6554,28.7978,163200.0
2008-11-20 13:40:00,38.42,38.7,38.39,38.58,94100.0,28.7903,29.0001,28.7678,28.9102,94100.0
2008-11-20 13:45:00,38.57,38.78,38.55,38.66,83000.0,28.9027,29.0601,28.8877,28.9701,83000.0
2008-11-20 13:50:00,38.65,38.91,38.61,38.77,88500.0,28.9626,29.1575,28.9327,29.0526,88500.0
2008-11-20 13:55:00,38.78,39.02,38.63,38.97,104600.0,29.0601,29.2399,28.9477,29.2024,104600.0
2008-11-20 14:00:00,38.97,39.08,38.57,38.57,130500.0,29.2024,29.2849,28.9027,28.9027,130500.0
2008-11-20 14:05:00,38.59,38.72,38.35,38.4,108000.0,28.9177,29.0151,28.7378,28.7753,108000.0
2008-11-20 14:10:00,38.4,38.47,38.32,38.35,93600.0,28.7753,28.8278,28.7154,28.7378,93600.0
2008-11-20 14:15:00,38.36,38.5,38.15,38.16,117300.0,28.7453,28.8502,28.588,28.5955,117300.0
2008-11-20 14:20:00,38.18,38.42,38.15,38.36,70600.0,28.6104,28.7903,28.588,28.7453,70600.0
2008-11-20 14:25:00,38.32,38.36,38.12,38.16,80500.0,28.7154,28.7453,28.5655,28.5955,80500.0
2008-11-20 14:30:00,38.16,38.2,38.05,38.16,129300.0,28.5955,28.6254,28.513,28.5955,129300.0
2008-11-20 14:35:00,38.16,38.43,38.07,38.33,159900.0,28.5955,28.7978,28.528,28.7228,159900.0
2008-11-20 14:40:00,38.33,38.58,38.27,38.32,57500.0,28.7228,28.9102,28.6779,28.7154,57500.0
2008-11-20 14:45:00,38.33,38.36,38.05,38.09,93900.0,28.7228,28.7453,28.513,28.543,93900.0
2008-11-20 14:50:00,38.1,38.3,38.01,38.04,87300.0,28.5505,28.7004,28.4831,28.5055,87300.0
2008-11-20 14:55:00,38.04,38.11,37.88,38.06,103400.0,28.5055,28.558,28.3856,28.5205,103400.0
2008-11-20 15:00:00,38.07,38.47,37.92,37.93,149700.0,28.528,28.8278,28.4156,28.4231,149700.0
2008-11-20 15:05:00,37.94,38.08,37.7,37.9,116700.0,28.4306,28.5355,28.2507,28.4006,116700.0
2008-11-20 15:10:00,37.9,38.11,37.72,37.86,103100.0,28.4006,28.558,28.2657,28.3706,103100.0
2008-11-20 15:15:00,37.87,37.98,37.4,37.49,122600.0,28.3781,28.4606,28.0259,28.0934,122600.0
2008-11-20 15:20:00,37.49,37.72,37.38,37.48,163100.0,28.0934,28.2657,28.011,28.0859,163100.0
2008-11-20 15:25:00,37.48,37.81,37.45,37.75,118300.0,28.0859,28.3332,28.0634,28.2882,118300.0
2008-11-20 15:30:00,37.75,37.92,37.54,37.6,138600.0,28.2882,28.4156,28.1309,28.1758,138600.0
2008-11-20 15:35:00,37.6,37.7,37.3,37.33,204200.0,28.1758,28.2507,27.951,27.9735,204200.0
2008-11-20 15:40:00,37.35,37.35,37.0,37.22,520900.0,27.9885,27.9885,27.7262,27.8911,520900.0
2008-11-20 15:45:00,37.22,37.64,37.19,37.26,452200.0,27.8911,28.2058,27.8686,27.921,452200.0
2008-11-20 15:50:00,37.26,37.29,36.99,37.04,560800.0,27.921,27.9435,27.7187,27.7562,560800.0
2008-11-20 15:55:00,37.02,37.16,36.84,37.15,736300.0,27.7412,27.8461,27.6063,27.8386,736300.0
2008-11-21 09:30:00,37.18,38.0,37.11,37.72,725500.0,27.8611,28.4756,27.8086,28.2657,725500.0
2008-11-21 09:35:00,37.74,37.79,36.76,36.79,280800.0,28.2807,28.3182,27.5464,27.5688,280800.0
2008-11-21 09:40:00,36.79,37.0,36.17,36.97,242300.0,27.5688,27.7262,27.1042,27.7037,242300.0
2008-11-21 09:45:00,36.95,37.71,36.87,37.57,169800.0,27.6887,28.2582,27.6288,28.1533,169800.0
2008-11-21 09:50:00,37.58,37.7,36.91,37.05,151300.0,28.1608,28.2507,27.6588,27.7637,151300.0
2008-11-21 09:55:00,37.06,37.17,36.67,36.86,197800.0,27.7712,27.8536,27.4789,27.6213,197800.0
2008-11-21 10:00:00,36.87,37.31,36.82,37.16,198500.0,27.6288,27.9585,27.5913,27.8461,198500.0
2008-11-21 10:05:00,37.15,37.8,37.15,37.76,145800.0,27.8386,28.3257,27.8386,28.2957,145800.0
2008-11-21 10:10:00,37.78,37.79,37.39,37.53,104200.0,28.3107,28.3182,28.0184,28.1234,104200.0
2008-11-21 10:15:00,37.53,37.59,37.29,37.34,126100.0,28.1234,28.1683,27.9435,27.981,126100.0
2008-11-21 10:20:00,37.32,37.73,37.3,37.44,127300.0,27.966,28.2732,27.951,28.0559,127300.0
2008-11-21 10:25:00,37.43,37.53,37.28,37.3,104900.0,28.0484,28.1234,27.936,27.951,104900.0
2008-11-21 10:30:00,37.3,37.68,37.29,37.56,78200.0,27.951,28.2358,27.9435,28.1458,78200.0
2008-11-21 10:35:00,37.59,37.91,37.54,37.78,140000.0,28.1683,28.4081,28.1309,28.3107,140000.0
2008-11-21 10:40:00,37.76,37.8,37.56,37.58,64200.0,28.2957,28.3257,28.1458,28.1608,64200.0
2008-11-21 10:45:00,37.58,37.82,37.33,37.35,85300.0,28.1608,28.3407,27.9735,27.9885,85300.0
2008-11-21 10:50:00,37.35,37.52,37.22,37.34,101400.0,27.9885,28.1159,27.8911,27.981,101400.0
2008-11-21 10:55:00,37.36,37.46,36.99,37.11,136800.0,27.996,28.0709,27.7187,27.8086,136800.0
2008-11-21 11:00:00,37.13,37.32,36.99,36.99,68500.0,27.8236,27.966,27.7187,27.7187,68500.0
2008-11-21 11:05:00,36.99,37.25,36.87,37.16,145300.0,27.7187,27.9135,27.6288,27.8461,145300.0
2008-11-21 11:10:00,37.17,37.49,37.15,37.42,86200.0,27.8536,28.0934,27.8386,28.0409,86200.0
2008-11-21 11:15:00,37.41,37.48,37.25,37.41,72200.0,28.0334,28.0859,27.9135,28.0334,72200.0
2008-11-21 11:20:00,37.43,37.78,37.32,37.74,123800.0,28.0484,28.3107,27.966,28.2807,123800.0
2008-11-21 11:25:00,37.75,37.79,37.5,37.69,72600.0,28.2882,28.3182,28.1009,28.2433,72600.0
2008-11-21 11:30:00,37.67,37.92,37.66,37.85,85800.0,28.2283,28.4156,28.2208,28.3632,85800.0
2008-11-21 11:35:00,37.84,37.98,37.67,37.92,95200.0,28.3557,28.4606,28.2283,28.4156,95200.0
2008-11-21 11:40:00,37.96,38.26,37.92,38.01,127000.0,28.4456,28.6704,28.4156,28.4831,127000.0
2008-11-21 11:45:00,37.99,38.18,37.92,38.04,59700.0,28.4681,28.6104,28.4156,28.5055,59700.0
2008-11-21 11:50:00,38.05,38.13,37.69,37.69,61800.0,28.513,28.573,28.2433,28.2433,61800.0
2008-11-21 11:55:00,37.71,37.84,37.6,37.67,71300.0,28.2582,28.3557,28.1758,28.2283,71300.0
2008-11-21 12:00:00,37.7,37.92,37.6,37.92,109300.0,28.2507,28.4156,28.1758,28.4156,109300.0
2008-11-21 12:05:00,37.92,38.14,37.77,37.97,114000.0,28.4156,28.5805,28.3032,28.4531,114000.0
2008-11-21 12:10:00,37.95,38.08,37.73,37.86,100900.0,28.4381,28.5355,28.2732,28.3706,100900.0
2008-11-21 12:15:00,37.86,38.1,37.63,37.64,94100.0,28.3706,28.5505,28.1983,28.2058,94100.0
2008-11-21 12:20:00,37.64,37.73,37.52,37.59,141400.0,28.2058,28.2732,28.1159,28.1683,141400.0
2008-11-21 12:25:00,37.56,37.66,37.24,37.49,155400.0,28.1458,28.2208,27.906,28.0934,155400.0
2008-11-21 12:30:00,37.52,37.7,37.41,37.55,77500.0,28.1159,28.2507,28.0334,28.1383,77500.0
2008-11-21 12:35:00,37.58,37.91,37.55,37.78,64400.0,28.1608,28.4081,28.1383,28.3107,64400.0
2008-11-21 12:40:00,37.8,37.94,37.69,37.73,57900.0,28.3257,28.4306,28.2433,28.2732,57900.0
2008-11-21 12:45:00,37.73,37.87,37.48,37.49,69500.0,28.2732,28.3781,28.0859,28.0934,69500.0
2008-11-21 12:50:00,37.47,37.6,37.44,37.52,95000.0,28.0784,28.1758,28.0559,28.1159,95000.0
2008-11-21 12:55:00,37.49,37.62,37.32,37.35,75500.0,28.0934,28.1908,27.966,27.9885,75500.0
2008-11-21 13:00:00,37.37,37.42,37.1,37.14,81400.0,28.0035,28.0409,27.8011,27.8311,81400.0
2008-11-21 13:05:00,37.15,37.26,37.12,37.25,44400.0,27.8386,27.921,27.8161,27.9135,44400.0
2008-11-21 13:10:00,37.25,37.47,37.21,37.29,103800.0,27.9135,28.0784,27.8836,27.9435,103800.0
2008-11-21 13:15:00,37.3,37.36,37.17,37.26,45700.0,27.951,27.996,27.8536,27.921,45700.0
2008-11-21 13:20:00,37.27,37.27,37.03,37.11,63700.0,27.9285,27.9285,27.7487,27.8086,63700.0
2008-11-21 13:25:00,37.1,37.16,37.0,37.14,76100.0,27.8011,27.8461,27.7262,27.8311,76100.0
2008-11-21 13:30:00,37.15,37.3,37.11,37.14,56900.0,27.8386,27.951,27.8086,27.8311,56900.0
2008-11-21 13:35:00,37.15,37.16,36.98,37.14,100300.0,27.8386,27.8461,27.7112,27.8311,100300.0
2008-11-21 13:40:00,37.14,37.42,37.1,37.25,70600.0,27.8311,28.0409,27.8011,27.9135,70600.0
2008-11-21 13:45:00,37.25,37.35,37.11,37.14,38600.0,27.9135,27.9885,27.8086,27.8311,38600.0
2008-11-21 13:50:00,37.14,37.18,36.99,37.11,74100.0,27.8311,27.8611,27.7187,27.8086,74100.0
2008-11-21 13:55:00,37.11,37.15,36.73,36.77,132600.0,27.8086,27.8386,27.5239,27.5538,132600.0
2008-11-21 14:00:00,36.76,37.37,36.62,37.37,106900.0,27.5464,28.0035,27.4414,28.0035,106900.0
2008-11-21 14:05:00,37.36,37.46,37.21,37.24,79600.0,27.996,28.0709,27.8836,27.906,79600.0
2008-11-21 14:10:00,37.24,37.4,37.13,37.21,48700.0,27.906,28.0259,27.8236,27.8836,48700.0
2008-11-21 14:15:00,37.24,37.34,37.01,37.32,59500.0,27.906,27.981,27.7337,27.966,59500.0
2008-11-21 14:20:00,37.32,37.59,37.31,37.36,105500.0,27.966,28.1683,27.9585,27.996,105500.0
2008-11-21 14:25:00,37.35,37.54,37.17,37.19,115300.0,27.9885,28.1309,27.8536,27.8686,115300.0
2008-11-21 14:30:00,37.16,37.19,36.99,37.1,85400.0,27.8461,27.8686,27.7187,27.8011,85400.0
2008-11-21 14:35:00,37.09,37.17,36.88,37.05,128100.0,27.7936,27.8536,27.6363,27.7637,128100.0
2008-11-21 14:40:00,37.09,37.14,36.64,37.1,104700.0,27.7936,27.8311,27.4564,27.8011,104700.0
2008-11-21 14:45:00,37.1,37.55,37.08,37.45,140300.0,27.8011,28.1383,27.7861,28.0634,140300.0
2008-11-21 14:50:00,37.45,37.5,37.18,37.32,110000.0,28.0634,28.1009,27.8611,27.966,110000.0
2008-11-21 14:55:00,37.31,37.45,37.07,37.24,137700.0,27.9585,28.0634,27.7787,27.906,137700.0
2008-11-21 15:00:00,37.24,38.14,37.24,38.13,222900.0,27.906,28.5805,27.906,28.573,222900.0
2008-11-21 15:05:00,38.12,38.38,37.88,38.02,208900.0,28.5655,28.7603,28.3856,28.4905,208900.0
2008-11-21 15:10:00,38.03,38.9,37.9,38.81,224200.0,28.498,29.15,28.4006,29.0825,224200.0
2008-11-21 15:15:00,38.82,38.84,38.36,38.68,172900.0,29.09,29.105,28.7453,28.9851,172900.0
2008-11-21 15:20:00,38.68,38.71,38.03,38.25,205000.0,28.9851,29.0076,28.498,28.6629,205000.0
2008-11-21 15:25:00,38.24,38.81,38.04,38.58,227800.0,28.6554,29.0825,28.5055,28.9102,227800.0
2008-11-21 15:30:00,38.56,39.32,38.39,39.19,262500.0,28.8952,29.4647,28.7678,29.3673,262500.0
2008-11-21 15:35:00,39.19,39.88,39.08,39.49,301200.0,29.3673,29.8843,29.2849,29.5921,301200.0
2008-11-21 15:40:00,39.49,39.67,38.74,38.75,357000.0,29.5921,29.727,29.0301,29.0376,357000.0
2008-11-21 15:45:00,38.74,39.18,38.42,39.16,379000.0,29.0301,29.3598,28.7903,29.3448,379000.0
2008-11-21 15:50:00,39.16,39.51,38.9,39.43,389800.0,29.3448,29.6071,29.15,29.5471,389800.0
2008-11-21 15:55:00,39.42,39.93,39.4,39.67,572600.0,29.5396,29.9218,29.5247,29.727,572600.0
2008-11-24 09:30:00,40.05,40.07,39.07,39.08,143700.0,30.0117,30.0267,29.2774,29.2849,143700.0
2008-11-24 09:35:00,39.08,39.4,39.04,39.19,106100.0,29.2849,29.5247,29.2549,29.3673,106100.0
2008-11-24 09:40:00,39.19,39.23,38.89,39.17,159400.0,29.3673,29.3973,29.1425,29.3523,159400.0
2008-11-24 09:45:00,39.15,39.29,39.08,39.29,83300.0,29.3373,29.4422,29.2849,29.4422,83300.0
2008-11-24 09:50:00,39.27,39.7,39.22,39.48,110600.0,29.4272,29.7495,29.3898,29.5846,110600.0
2008-11-24 09:55:00,39.48,39.95,39.42,39.79,79300.0,29.5846,29.9368,29.5396,29.8169,79300.0
2008-11-24 10:00:00,39.77,40.23,39.74,39.95,155800.0,29.8019,30.1466,29.7794,29.9368,155800.0
2008-11-24 10:05:00,39.97,40.3,39.96,40.29,112700.0,29.9518,30.1991,29.9443,30.1916,112700.0
2008-11-24 10:10:00,40.32,40.32,40.02,40.15,106900.0,30.2141,30.2141,29.9893,30.0867,106900.0
2008-11-24 10:15:00,40.14,40.4,40.06,40.4,87200.0,30.0792,30.274,30.0192,30.274,87200.0
2008-11-24 10:20:00,40.4,40.59,40.25,40.49,113000.0,30.274,30.4164,30.1616,30.3415,113000.0
2008-11-24 10:25:00,40.49,40.9,40.49,40.89,109400.0,30.3415,30.6487,30.3415,30.6412,109400.0
2008-11-24 10:30:00,40.89,41.08,40.83,40.88,143900.0,30.6412,30.7836,30.5962,30.6337,143900.0
2008-11-24 10:35:00,40.9,40.92,40.62,40.64,127600.0,30.6487,30.6637,30.4389,30.4539,127600.0
2008-11-24 10:40:00,40.64,41.15,40.64,41.13,116300.0,30.4539,30.836,30.4539,30.821,116300.0
2008-11-24 10:45:00,41.14,41.15,40.76,40.76,105600.0,30.8285,30.836,30.5438,30.5438,105600.0
2008-11-24 10:50:00,40.77,41.04,40.63,41.04,117500.0,30.5513,30.7536,30.4464,30.7536,117500.0
2008-11-24 10:55:00,41.05,41.25,40.93,41.14,119600.0,30.7611,30.911,30.6712,30.8285,119600.0
2008-11-24 11:00:00,41.15,41.25,40.81,40.83,63000.0,30.836,30.911,30.5812,30.5962,63000.0
2008-11-24 11:05:00,40.8,40.91,40.68,40.8,59000.0,30.5738,30.6562,30.4838,30.5738,59000.0
2008-11-24 11:10:00,40.8,40.84,40.7,40.81,51200.0,30.5738,30.6037,30.4988,30.5812,51200.0
2008-11-24 11:15:00,40.81,41.0,40.69,40.72,50900.0,30.5812,30.7236,30.4913,30.5138,50900.0
2008-11-24 11:20:00,40.7,40.93,40.57,40.93,78200.0,30.4988,30.6712,30.4014,30.6712,78200.0
2008-11-24 11:25:00,40.93,41.07,40.79,40.83,47800.0,30.6712,30.7761,30.5663,30.5962,47800.0
2008-11-24 11:30:00,40.83,40.92,40.65,40.71,52500.0,30.5962,30.6637,30.4614,30.5063,52500.0
2008-11-24 11:35:00,40.7,40.84,40.58,40.62,58000.0,30.4988,30.6037,30.4089,30.4389,58000.0
2008-11-24 11:40:00,40.65,40.76,40.54,40.73,58100.0,30.4614,30.5438,30.3789,30.5213,58100.0
2008-11-24 11:45:00,40.72,40.8,40.65,40.74,58200.0,30.5138,30.5738,30.4614,30.5288,58200.0
2008-11-24 11:50:00,40.75,41.06,40.63,40.96,56500.0,30.5363,30.7686,30.4464,30.6937,56500.0
2008-11-24 11:55:00,40.96,41.05,40.77,40.77,52500.0,30.6937,30.7611,30.5513,30.5513,52500.0
2008-11-24 12:00:00,40.76,40.85,40.45,40.5,52600.0,30.5438,30.6112,30.3115,30.3489,52600.0
2008-11-24 12:05:00,40.51,40.67,40.5,40.6,39300.0,30.3564,30.4763,30.3489,30.4239,39300.0
2008-11-24 12:10:00,40.6,40.61,40.3,40.38,53600.0,30.4239,30.4314,30.1991,30.259,53600.0
2008-11-24 12:15:00,40.36,40.4,40.15,40.17,62300.0,30.244,30.274,30.0867,30.1017,62300.0
2008-11-24 12:20:00,40.18,40.22,39.68,39.68,83600.0,30.1092,30.1391,29.7345,29.7345,83600.0
2008-11-24 12:25:00,39.69,39.86,39.59,39.74,76300.0,29.742,29.8694,29.667,29.7794,76300.0
2008-11-24 12:30:00,39.74,40.05,39.73,39.96,62700.0,29.7794,30.0117,29.7719,29.9443,62700.0
2008-11-24 12:35:00,39.99,40.17,39.75,39.76,49500.0,29.9668,30.1017,29.7869,29.7944,49500.0
2008-11-24 12:40:00,39.75,40.09,39.68,39.93,40000.0,29.7869,30.0417,29.7345,29.9218,40000.0
2008-11-24 12:45:00,39.92,40.04,39.79,39.92,33800.0,29.9143,30.0042,29.8169,29.9143,33800.0
2008-11-24 12:50:00,39.93,40.19,39.89,40.06,46300.0,29.9218,30.1166,29.8918,30.0192,46300.0
2008-11-24 12:55:00,40.06,40.06,39.81,39.85,52200.0,30.0192,30.0192,29.8319,29.8619,52200.0
2008-11-24 13:00:00,39.85,40.03,39.76,39.88,56300.0,29.8619,29.9968,29.7944,29.8843,56300.0
2008-11-24 13:05:00,39.88,39.91,39.7,39.73,61400.0,29.8843,29.9068,29.7495,29.7719,61400.0
2008-11-24 13:10:00,39.75,39.77,39.52,39.58,61200.0,29.7869,29.8019,29.6146,29.6595,61200.0
2008-11-24 13:15:00,39.6,39.77,39.3,39.7,98400.0,29.6745,29.8019,29.4497,29.7495,98400.0
2008-11-24 13:20:00,39.67,39.84,39.61,39.77,62400.0,29.727,29.8544,29.682,29.8019,62400.0
2008-11-24 13:25:00,39.79,39.93,39.7,39.93,49000.0,29.8169,29.9218,29.7495,29.9218,49000.0
2008-11-24 13:30:00,39.9,39.98,39.8,39.92,55400.0,29.8993,29.9593,29.8244,29.9143,55400.0
2008-11-24 13:35:00,39.92,39.95,39.75,39.83,41100.0,29.9143,29.9368,29.7869,29.8469,41100.0
2008-11-24 13:40:00,39.81,39.82,39.55,39.55,63700.0,29.8319,29.8394,29.6371,29.6371,63700.0
2008-11-24 13:45:00,39.57,39.75,39.48,39.75,89900.0,29.652,29.7869,29.5846,29.7869,89900.0
2008-11-24 13:50:00,39.75,39.83,39.68,39.82,93100.0,29.7869,29.8469,29.7345,29.8394,93100.0
2008-11-24 13:55:00,39.84,40.22,39.79,40.19,97300.0,29.8544,30.1391,29.8169,30.1166,97300.0
2008-11-24 14:00:00,40.19,40.19,39.85,39.99,54700.0,30.1166,30.1166,29.8619,29.9668,54700.0
2008-11-24 14:05:00,39.99,40.01,39.69,39.77,79700.0,29.9668,29.9818,29.742,29.8019,79700.0
2008-11-24 14:10:00,39.77,39.88,39.52,39.8,73300.0,29.8019,29.8843,29.6146,29.8244,73300.0
2008-11-24 14:15:00,39.81,40.04,39.69,39.99,85400.0,29.8319,30.0042,29.742,29.9668,85400.0
2008-11-24 14:20:00,39.99,40.47,39.97,40.44,126300.0,29.9668,30.3265,29.9518,30.304,126300.0
2008-11-24 14:25:00,40.45,40.46,40.18,40.38,77500.0,30.3115,30.319,30.1092,30.259,77500.0
2008-11-24 14:30:00,40.39,40.66,40.3,40.46,128400.0,30.2665,30.4688,30.1991,30.319,128400.0
2008-11-24 14:35:00,40.47,40.5,40.3,40.38,102900.0,30.3265,30.3489,30.1991,30.259,102900.0
2008-11-24 14:40:00,40.4,40.42,39.94,40.05,71000.0,30.274,30.289,29.9293,30.0117,71000.0
2008-11-24 14:45:00,40.05,40.08,39.83,39.87,68600.0,30.0117,30.0342,29.8469,29.8769,68600.0
2008-11-24 14:50:00,39.89,40.04,39.89,39.9,63400.0,29.8918,30.0042,29.8918,29.8993,63400.0
2008-11-24 14:55:00,39.92,40.19,39.92,40.04,74000.0,29.9143,30.1166,29.9143,30.0042,74000.0
2008-11-24 15:00:00,40.03,40.27,39.89,40.27,74800.0,29.9968,30.1766,29.8918,30.1766,74800.0
2008-11-24 15:05:00,40.26,40.4,40.1,40.36,90200.0,30.1691,30.274,30.0492,30.244,90200.0
2008-11-24 15:10:00,40.36,40.38,40.15,40.28,90200.0,30.244,30.259,30.0867,30.1841,90200.0
2008-11-24 15:15:00,40.29,40.37,40.15,40.24,105900.0,30.1916,30.2515,30.0867,30.1541,105900.0
2008-11-24 15:20:00,40.25,40.35,40.14,40.25,114800.0,30.1616,30.2365,30.0792,30.1616,114800.0
2008-11-24 15:25:00,40.24,40.82,40.21,40.78,132400.0,30.1541,30.5887,30.1316,30.5588,132400.0
2008-11-24 15:30:00,40.77,40.8,40.59,40.64,130100.0,30.5513,30.5738,30.4164,30.4539,130100.0
2008-11-24 15:35:00,40.65,40.78,40.58,40.64,187600.0,30.4614,30.5588,30.4089,30.4539,187600.0
2008-11-24 15:40:00,40.67,41.2,40.64,41.09,300500.0,30.4763,30.8735,30.4539,30.7911,300500.0
2008-11-24 15:45:00,41.08,41.22,40.78,40.78,237600.0,30.7836,30.8885,30.5588,30.5588,237600.0
2008-11-24 15:50:00,40.78,40.91,40.17,40.68,423600.0,30.5588,30.6562,30.1017,30.4838,423600.0
2008-11-24 15:55:00,40.73,40.92,40.55,40.55,401600.0,30.5213,30.6637,30.3864,30.3864,401600.0
2008-11-25 09:30:00,40.55,40.8,40.0,40.03,221400.0,30.3864,30.5738,29.9743,29.9968,221400.0
2008-11-25 09:35:00,40.01,40.4,40.0,40.03,300000.0,29.9818,30.274,29.9743,29.9968,300000.0
2008-11-25 09:40:00,40.03,40.47,40.02,40.18,182100.0,29.9968,30.3265,29.9893,30.1092,182100.0
2008-11-25 09:45:00,40.17,40.5,40.08,40.38,141400.0,30.1017,30.3489,30.0342,30.259,141400.0
2008-11-25 09:50:00,40.39,40.57,40.18,40.21,143700.0,30.2665,30.4014,30.1092,30.1316,143700.0
2008-11-25 09:55:00,40.2,40.22,39.88,40.04,239900.0,30.1241,30.1391,29.8843,30.0042,239900.0
2008-11-25 10:00:00,40.1,40.44,40.06,40.16,122600.0,30.0492,30.304,30.0192,30.0942,122600.0
2008-11-25 10:05:00,40.15,40.37,40.14,40.34,88800.0,30.0867,30.2515,30.0792,30.2291,88800.0
2008-11-25 10:10:00,40.37,40.37,40.04,40.23,88000.0,30.2515,30.2515,30.0042,30.1466,88000.0
2008-11-25 10:15:00,40.22,40.26,40.0,40.17,71500.0,30.1391,30.1691,29.9743,30.1017,71500.0
2008-11-25 10:20:00,40.17,40.32,40.05,40.06,95000.0,30.1017,30.2141,30.0117,30.0192,95000.0
2008-11-25 10:25:00,40.06,40.45,40.05,40.36,125100.0,30.0192,30.3115,30.0117,30.244,125100.0
2008-11-25 10:30:00,40.36,40.38,40.06,40.33,82200.0,30.244,30.259,30.0192,30.2216,82200.0
2008-11-25 10:35:00,40.33,40.34,40.09,40.1,77200.0,30.2216,30.2291,30.0417,30.0492,77200.0
2008-11-25 10:40:00,40.09,40.18,40.0,40.1,107400.0,30.0417,30.1092,29.9743,30.0492,107400.0
2008-11-25 10:45:00,40.1,40.13,39.91,39.99,93800.0,30.0492,30.0717,29.9068,29.9668,93800.0
2008-11-25 10:50:00,39.99,40.12,39.83,39.97,109000.0,29.9668,30.0642,29.8469,29.9518,109000.0
2008-11-25 10:55:00,39.98,40.22,39.97,40.11,60900.0,29.9593,30.1391,29.9518,30.0567,60900.0
2008-11-25 11:00:00,40.12,40.15,39.88,39.99,109200.0,30.0642,30.0867,29.8843,29.9668,109200.0
2008-11-25 11:05:00,39.98,40.0,39.54,39.67,85200.0,29.9593,29.9743,29.6296,29.727,85200.0
2008-11-25 11:10:00,39.69,39.91,39.69,39.77,67100.0,29.742,29.9068,29.742,29.8019,67100.0
2008-11-25 11:15:00,39.76,40.1,39.72,40.01,84000.0,29.7944,30.0492,29.7645,29.9818,84000.0
2008-11-25 11:20:00,40.02,40.18,39.95,40.1,68900.0,29.9893,30.1092,29.9368,30.0492,68900.0
2008-11-25 11:25:00,40.1,40.2,40.03,40.15,33400.0,30.0492,30.1241,29.9968,30.0867,33400.0
2008-11-25 11:30:00,40.15,40.24,40.0,40.03,42700.0,30.0867,30.1541,29.9743,29.9968,42700.0
2008-11-25 11:35:00,40.04,40.12,39.91,39.95,44500.0,30.0042,30.0642,29.9068,29.9368,44500.0
2008-11-25 11:40:00,39.95,40.22,39.94,40.17,45300.0,29.9368,30.1391,29.9293,30.1017,45300.0
2008-11-25 11:45:00,40.16,40.33,40.12,40.2,54900.0,30.0942,30.2216,30.0642,30.1241,54900.0
2008-11-25 11:50:00,40.18,40.24,40.03,40.2,55900.0,30.1092,30.1541,29.9968,30.1241,55900.0
2008-11-25 11:55:00,40.2,40.32,40.1,40.13,43600.0,30.1241,30.2141,30.0492,30.0717,43600.0
2008-11-25 12:00:00,40.16,40.2,40.09,40.12,49300.0,30.0942,30.1241,30.0417,30.0642,49300.0
2008-11-25 12:05:00,40.14,40.26,40.08,40.24,95100.0,30.0792,30.1691,30.0342,30.1541,95100.0
2008-11-25 12:10:00,40.26,40.27,40.02,40.09,70900.0,30.1691,30.1766,29.9893,30.0417,70900.0
2008-11-25 12:15:00,40.1,40.19,40.05,40.11,32100.0,30.0492,30.1166,30.0117,30.0567,32100.0
2008-11-25 12:20:00,40.11,40.15,40.0,40.11,77400.0,30.0567,30.0867,29.9743,30.0567,77400.0
2008-11-25 12:25:00,40.08,40.22,40.0,40.14,61000.0,30.0342,30.1391,29.9743,30.0792,61000.0
2008-11-25 12:30:00,40.12,40.2,39.95,40.0,71600.0,30.0642,30.1241,29.9368,29.9743,71600.0
2008-11-25 12:35:00,40.01,40.14,39.96,40.07,42400.0,29.9818,30.0792,29.9443,30.0267,42400.0
2008-11-25 12:40:00,40.07,40.13,40.0,40.05,71800.0,30.0267,30.0717,29.9743,30.0117,71800.0
2008-11-25 12:45:00,40.06,40.06,39.9,39.9,101200.0,30.0192,30.0192,29.8993,29.8993,101200.0
2008-11-25 12:50:00,39.91,40.03,39.81,39.84,84600.0,29.9068,29.9968,29.8319,29.8544,84600.0
2008-11-25 12:55:00,39.85,39.97,39.7,39.78,61600.0,29.8619,29.9518,29.7495,29.8094,61600.0
2008-11-25 13:00:00,39.78,39.89,39.6,39.61,54700.0,29.8094,29.8918,29.6745,29.682,54700.0
2008-11-25 13:05:00,39.61,39.87,39.6,39.87,47200.0,29.682,29.8769,29.6745,29.8769,47200.0
2008-11-25 13:10:00,39.88,39.95,39.81,39.83,41600.0,29.8843,29.9368,29.8319,29.8469,41600.0
2008-11-25 13:15:00,39.84,39.91,39.65,39.82,69700.0,29.8544,29.9068,29.712,29.8394,69700.0
2008-11-25 13:20:00,39.84,40.04,39.84,39.97,78600.0,29.8544,30.0042,29.8544,29.9518,78600.0
2008-11-25 13:25:00,39.93,40.26,39.92,40.11,78700.0,29.9218,30.1691,29.9143,30.0567,78700.0
2008-11-25 13:30:00,40.13,40.32,40.13,40.15,37700.0,30.0717,30.2141,30.0717,30.0867,37700.0
2008-11-25 13:35:00,40.16,40.23,40.11,40.22,42000.0,30.0942,30.1466,30.0567,30.1391,42000.0
2008-11-25 13:40:00,40.22,40.24,39.92,39.95,56500.0,30.1391,30.1541,29.9143,29.9368,56500.0
2008-11-25 13:45:00,39.95,40.18,39.94,40.13,61400.0,29.9368,30.1092,29.9293,30.0717,61400.0
2008-11-25 13:50:00,40.15,40.17,40.03,40.07,34900.0,30.0867,30.1017,29.9968,30.0267,34900.0
2008-11-25 13:55:00,40.07,40.12,39.89,39.91,78500.0,30.0267,30.0642,29.8918,29.9068,78500.0
2008-11-25 14:00:00,39.9,40.12,39.83,40.07,77400.0,29.8993,30.0642,29.8469,30.0267,77400.0
2008-11-25 14:05:00,40.06,40.12,39.86,39.89,79200.0,30.0192,30.0642,29.8694,29.8918,79200.0
2008-11-25 14:10:00,39.89,39.95,39.7,39.76,146000.0,29.8918,29.9368,29.7495,29.7944,146000.0
2008-11-25 14:15:00,39.75,39.99,39.63,39.99,170700.0,29.7869,29.9668,29.697,29.9668,170700.0
2008-11-25 14:20:00,39.98,39.99,39.75,39.85,93600.0,29.9593,29.9668,29.7869,29.8619,93600.0
2008-11-25 14:25:00,39.88,39.9,39.74,39.75,87600.0,29.8843,29.8993,29.7794,29.7869,87600.0
2008-11-25 14:30:00,39.76,40.05,39.66,39.98,137000.0,29.7944,30.0117,29.7195,29.9593,137000.0
2008-11-25 14:35:00,39.98,40.02,39.89,39.94,93200.0,29.9593,29.9893,29.8918,29.9293,93200.0
2008-11-25 14:40:00,39.95,39.96,39.81,39.84,38200.0,29.9368,29.9443,29.8319,29.8544,38200.0
2008-11-25 14:45:00,39.83,39.95,39.8,39.91,82200.0,29.8469,29.9368,29.8244,29.9068,82200.0
2008-11-25 14:50:00,39.92,39.99,39.77,39.98,117000.0,29.9143,29.9668,29.8019,29.9593,117000.0
2008-11-25 14:55:00,39.98,40.19,39.92,40.07,187000.0,29.9593,30.1166,29.9143,30.0267,187000.0
2008-11-25 15:00:00,40.07,40.29,40.02,40.2,186900.0,30.0267,30.1916,29.9893,30.1241,186900.0
2008-11-25 15:05:00,40.2,40.37,40.06,40.11,149900.0,30.1241,30.2515,30.0192,30.0567,149900.0
2008-11-25 15:10:00,40.12,40.19,39.98,40.12,102700.0,30.0642,30.1166,29.9593,30.0642,102700.0
2008-11-25 15:15:00,40.14,40.26,40.03,40.07,151400.0,30.0792,30.1691,29.9968,30.0267,151400.0
2008-11-25 15:20:00,40.08,40.19,39.87,40.02,198600.0,30.0342,30.1166,29.8769,29.9893,198600.0
2008-11-25 15:25:00,40.02,40.27,39.84,40.18,173700.0,29.9893,30.1766,29.8544,30.1092,173700.0
2008-11-25 15:30:00,40.19,40.26,39.98,40.02,157600.0,30.1166,30.1691,29.9593,29.9893,157600.0
2008-11-25 15:35:00,40.02,40.38,40.01,40.05,178300.0,29.9893,30.259,29.9818,30.0117,178300.0
2008-11-25 15:40:00,40.04,40.5,39.97,40.41,270800.0,30.0042,30.3489,29.9518,30.2815,270800.0
2008-11-25 15:45:00,40.4,40.4,39.89,40.1,241800.0,30.274,30.274,29.8918,30.0492,241800.0
2008-11-25 15:50:00,40.1,40.45,40.09,40.42,250800.0,30.0492,30.3115,30.0417,30.289,250800.0
2008-11-25 15:55:00,40.41,40.44,39.96,40.21,355100.0,30.2815,30.304,29.9443,30.1316,355100.0
2008-11-26 09:30:00,39.35,39.97,39.02,39.7,159800.0,29.4872,29.9518,29.2399,29.7495,159800.0
2008-11-26 09:35:00,39.71,39.76,39.29,39.36,67200.0,29.757,29.7944,29.4422,29.4947,67200.0
2008-11-26 09:40:00,39.36,39.74,39.24,39.47,57800.0,29.4947,29.7794,29.4048,29.5771,57800.0
2008-11-26 09:45:00,39.46,40.0,39.45,39.98,68700.0,29.5696,29.9743,29.5621,29.9593,68700.0
2008-11-26 09:50:00,39.99,40.06,39.85,40.0,50100.0,29.9668,30.0192,29.8619,29.9743,50100.0
2008-11-26 09:55:00,39.98,40.06,39.91,39.94,43400.0,29.9593,30.0192,29.9068,29.9293,43400.0
2008-11-26 10:00:00,39.96,40.29,39.86,40.17,47100.0,29.9443,30.1916,29.8694,30.1017,47100.0
2008-11-26 10:05:00,40.15,40.15,39.83,39.9,102900.0,30.0867,30.0867,29.8469,29.8993,102900.0
2008-11-26 10:10:00,39.9,40.16,39.82,40.0,99200.0,29.8993,30.0942,29.8394,29.9743,99200.0
2008-11-26 10:15:00,40.01,40.2,39.97,40.11,31000.0,29.9818,30.1241,29.9518,30.0567,31000.0
2008-11-26 10:20:00,40.11,40.15,40.0,40.0,32300.0,30.0567,30.0867,29.9743,29.9743,32300.0
2008-11-26 10:25:00,40.01,40.21,39.99,40.11,53900.0,29.9818,30.1316,29.9668,30.0567,53900.0
2008-11-26 10:30:00,40.1,40.2,40.04,40.18,38600.0,30.0492,30.1241,30.0042,30.1092,38600.0
2008-11-26 10:35:00,40.18,40.19,40.08,40.18,55300.0,30.1092,30.1166,30.0342,30.1092,55300.0
2008-11-26 10:40:00,40.19,40.2,40.11,40.2,40800.0,30.1166,30.1241,30.0567,30.1241,40800.0
2008-11-26 10:45:00,40.2,40.38,40.04,40.1,58100.0,30.1241,30.259,30.0042,30.0492,58100.0
2008-11-26 10:50:00,40.1,40.45,40.07,40.38,67700.0,30.0492,30.3115,30.0267,30.259,67700.0
2008-11-26 10:55:00,40.41,40.53,40.38,40.41,59000.0,30.2815,30.3714,30.259,30.2815,59000.0
2008-11-26 11:00:00,40.4,40.49,40.23,40.23,45300.0,30.274,30.3415,30.1466,30.1466,45300.0
2008-11-26 11:05:00,40.24,40.45,40.23,40.34,40400.0,30.1541,30.3115,30.1466,30.2291,40400.0
2008-11-26 11:10:00,40.38,40.64,40.37,40.55,38800.0,30.259,30.4539,30.2515,30.3864,38800.0
2008-11-26 11:15:00,40.58,40.8,40.53,40.8,71400.0,30.4089,30.5738,30.3714,30.5738,71400.0
2008-11-26 11:20:00,40.8,40.9,40.7,40.79,49700.0,30.5738,30.6487,30.4988,30.5663,49700.0
2008-11-26 11:25:00,40.82,40.91,40.79,40.79,52200.0,30.5887,30.6562,30.5663,30.5663,52200.0
2008-11-26 11:30:00,40.79,40.89,40.53,40.59,68600.0,30.5663,30.6412,30.3714,30.4164,68600.0
2008-11-26 11:35:00,40.57,40.81,40.56,40.7,69700.0,30.4014,30.5812,30.3939,30.4988,69700.0
2008-11-26 11:40:00,40.7,40.75,40.53,40.68,52800.0,30.4988,30.5363,30.3714,30.4838,52800.0
2008-11-26 11:45:00,40.67,40.89,40.57,40.85,42600.0,30.4763,30.6412,30.4014,30.6112,42600.0
2008-11-26 11:50:00,40.85,40.9,40.73,40.82,49300.0,30.6112,30.6487,30.5213,30.5887,49300.0
2008-11-26 11:55:00,40.81,40.98,40.75,40.81,45400.0,30.5812,30.7086,30.5363,30.5812,45400.0
2008-11-26 12:00:00,40.82,40.94,40.76,40.9,58800.0,30.5887,30.6787,30.5438,30.6487,58800.0
2008-11-26 12:05:00,40.89,41.0,40.64,40.67,75100.0,30.6412,30.7236,30.4539,30.4763,75100.0
2008-11-26 12:10:00,40.67,40.75,40.59,40.65,41700.0,30.4763,30.5363,30.4164,30.4614,41700.0
2008-11-26 12:15:00,40.67,40.78,40.65,40.69,41600.0,30.4763,30.5588,30.4614,30.4913,41600.0
2008-11-26 12:20:00,40.71,40.8,40.7,40.76,29600.0,30.5063,30.5738,30.4988,30.5438,29600.0
2008-11-26 12:25:00,40.76,40.8,40.71,40.71,23500.0,30.5438,30.5738,30.5063,30.5063,23500.0
2008-11-26 12:30:00,40.73,40.74,40.65,40.68,30800.0,30.5213,30.5288,30.4614,30.4838,30800.0
2008-11-26 12:35:00,40.67,40.78,40.65,40.74,21900.0,30.4763,30.5588,30.4614,30.5288,21900.0
2008-11-26 12:40:00,40.74,40.8,40.64,40.77,46200.0,30.5288,30.5738,30.4539,30.5513,46200.0
2008-11-26 12:45:00,40.76,40.9,40.72,40.72,89000.0,30.5438,30.6487,30.5138,30.5138,89000.0
2008-11-26 12:50:00,40.73,40.76,40.6,40.6,55600.0,30.5213,30.5438,30.4239,30.4239,55600.0
2008-11-26 12:55:00,40.62,40.76,40.57,40.74,48500.0,30.4389,30.5438,30.4014,30.5288,48500.0
2008-11-26 13:00:00,40.74,40.9,40.74,40.87,36900.0,30.5288,30.6487,30.5288,30.6262,36900.0
2008-11-26 13:05:00,40.87,40.9,40.74,40.78,59200.0,30.6262,30.6487,30.5288,30.5588,59200.0
2008-11-26 13:10:00,40.77,40.78,40.56,40.57,34600.0,30.5513,30.5588,30.3939,30.4014,34600.0
2008-11-26 13:15:00,40.59,40.61,40.37,40.38,95900.0,30.4164,30.4314,30.2515,30.259,95900.0
2008-11-26 13:20:00,40.39,40.46,40.3,40.3,102300.0,30.2665,30.319,30.1991,30.1991,102300.0
2008-11-26 13:25:00,40.3,40.5,40.27,40.44,36500.0,30.1991,30.3489,30.1766,30.304,36500.0
2008-11-26 13:30:00,40.43,40.44,40.1,40.15,54200.0,30.2965,30.304,30.0492,30.0867,54200.0
2008-11-26 13:35:00,40.14,40.23,40.1,40.23,36400.0,30.0792,30.1466,30.0492,30.1466,36400.0
2008-11-26 13:40:00,40.23,40.23,40.05,40.17,46200.0,30.1466,30.1466,30.0117,30.1017,46200.0
2008-11-26 13:45:00,40.19,40.28,40.12,40.22,39600.0,30.1166,30.1841,30.0642,30.1391,39600.0
2008-11-26 13:50:00,40.22,40.37,40.15,40.2,26700.0,30.1391,30.2515,30.0867,30.1241,26700.0
2008-11-26 13:55:00,40.19,40.24,40.12,40.21,27900.0,30.1166,30.1541,30.0642,30.1316,27900.0
2008-11-26 14:00:00,40.2,40.23,40.02,40.11,40300.0,30.1241,30.1466,29.9893,30.0567,40300.0
2008-11-26 14:05:00,40.13,40.26,40.07,40.21,40400.0,30.0717,30.1691,30.0267,30.1316,40400.0
2008-11-26 14:10:00,40.22,40.26,40.06,40.06,47200.0,30.1391,30.1691,30.0192,30.0192,47200.0
2008-11-26 14:15:00,40.06,40.33,40.04,40.28,72700.0,30.0192,30.2216,30.0042,30.1841,72700.0
2008-11-26 14:20:00,40.25,40.4,40.23,40.31,58300.0,30.1616,30.274,30.1466,30.2066,58300.0
2008-11-26 14:25:00,40.32,40.43,40.29,40.4,58300.0,30.2141,30.2965,30.1916,30.274,58300.0
2008-11-26 14:30:00,40.38,40.65,40.38,40.62,94300.0,30.259,30.4614,30.259,30.4389,94300.0
2008-11-26 14:35:00,40.64,40.67,40.47,40.54,70800.0,30.4539,30.4763,30.3265,30.3789,70800.0
2008-11-26 14:40:00,40.52,40.78,40.47,40.71,76600.0,30.3639,30.5588,30.3265,30.5063,76600.0
2008-11-26 14:45:00,40.69,40.8,40.63,40.75,60600.0,30.4913,30.5738,30.4464,30.5363,60600.0
2008-11-26 14:50:00,40.76,40.9,40.74,40.9,62600.0,30.5438,30.6487,30.5288,30.6487,62600.0
2008-11-26 14:55:00,40.9,40.98,40.8,40.92,81600.0,30.6487,30.7086,30.5738,30.6637,81600.0
2008-11-26 15:00:00,40.94,40.99,40.67,40.74,128300.0,30.6787,30.7161,30.4763,30.5288,128300.0
2008-11-26 15:05:00,40.74,40.81,40.66,40.73,108200.0,30.5288,30.5812,30.4688,30.5213,108200.0
2008-11-26 15:10:00,40.74,41.0,40.68,40.99,113400.0,30.5288,30.7236,30.4838,30.7161,113400.0
2008-11-26 15:15:00,40.99,41.0,40.9,40.97,150900.0,30.7161,30.7236,30.6487,30.7011,150900.0
2008-11-26 15:20:00,40.97,41.0,40.83,40.96,141400.0,30.7011,30.7236,30.5962,30.6937,141400.0
2008-11-26 15:25:00,40.96,41.14,40.95,41.14,195300.0,30.6937,30.8285,30.6862,30.8285,195300.0
2008-11-26 15:30:00,41.13,41.2,40.86,41.02,146600.0,30.821,30.8735,30.6187,30.7386,146600.0
2008-11-26 15:35:00,41.02,41.14,40.93,41.01,173300.0,30.7386,30.8285,30.6712,30.7311,173300.0
2008-11-26 15:40:00,41.02,41.11,40.79,40.87,179400.0,30.7386,30.8061,30.5663,30.6262,179400.0
2008-11-26 15:45:00,40.87,41.09,40.82,40.94,119700.0,30.6262,30.7911,30.5887,30.6787,119700.0
2008-11-26 15:50:00,40.94,41.14,40.82,41.11,140900.0,30.6787,30.8285,30.5887,30.8061,140900.0
2008-11-26 15:55:00,41.11,41.34,41.08,41.23,286700.0,30.8061,30.9784,30.7836,30.896,286700.0
2008-11-28 09:30:00,41.17,41.38,41.1,41.24,77300.0,30.851,31.0084,30.7986,30.9035,77300.0
2008-11-28 09:35:00,41.2,41.94,41.2,41.94,70700.0,30.8735,31.428,30.8735,31.428,70700.0
2008-11-28 09:40:00,41.93,42.0,41.88,41.95,39000.0,31.4205,31.473,31.3831,31.4355,39000.0
2008-11-28 09:45:00,41.96,42.2,41.92,42.09,50100.0,31.443,31.6229,31.413,31.5404,50100.0
2008-11-28 09:50:00,42.05,42.08,41.9,41.9,52100.0,31.5105,31.5329,31.398,31.398,52100.0
2008-11-28 09:55:00,41.91,42.12,41.8,42.08,41200.0,31.4055,31.5629,31.3231,31.5329,41200.0
2008-11-28 10:00:00,42.07,42.13,42.01,42.05,30700.0,31.5254,31.5704,31.4805,31.5105,30700.0
2008-11-28 10:05:00,42.05,42.15,42.01,42.13,45100.0,31.5105,31.5854,31.4805,31.5704,45100.0
2008-11-28 10:10:00,42.11,42.16,41.97,41.97,45800.0,31.5554,31.5929,31.4505,31.4505,45800.0
2008-11-28 10:15:00,41.98,42.05,41.81,41.92,44200.0,31.458,31.5105,31.3306,31.413,44200.0
2008-11-28 10:20:00,41.91,42.06,41.88,42.03,35800.0,31.4055,31.5179,31.3831,31.4955,35800.0
2008-11-28 10:25:00,42.03,42.19,42.03,42.05,42700.0,31.4955,31.6154,31.4955,31.5105,42700.0
2008-11-28 10:30:00,42.04,42.05,41.85,41.88,41800.0,31.503,31.5105,31.3606,31.3831,41800.0
2008-11-28 10:35:00,41.87,41.96,41.76,41.89,40100.0,31.3756,31.443,31.2931,31.3906,40100.0
2008-11-28 10:40:00,41.9,41.9,41.78,41.9,31800.0,31.398,31.398,31.3081,31.398,31800.0
2008-11-28 10:45:00,41.91,41.94,41.86,41.87,20700.0,31.4055,31.428,31.3681,31.3756,20700.0
2008-11-28 10:50:00,41.9,41.99,41.83,41.97,18300.0,31.398,31.4655,31.3456,31.4505,18300.0
2008-11-28 10:55:00,41.97,42.21,41.97,42.13,58300.0,31.4505,31.6303,31.4505,31.5704,58300.0
2008-11-28 11:00:00,42.11,42.13,41.99,41.99,26700.0,31.5554,31.5704,31.4655,31.4655,26700.0
2008-11-28 11:05:00,41.99,41.99,41.82,41.92,38000.0,31.4655,31.4655,31.3381,31.413,38000.0
2008-11-28 11:10:00,41.93,42.0,41.87,41.87,38000.0,31.4205,31.473,31.3756,31.3756,38000.0
2008-11-28 11:15:00,41.88,41.99,41.85,41.92,19900.0,31.3831,31.4655,31.3606,31.413,19900.0
2008-11-28 11:20:00,41.91,42.07,41.87,42.06,26700.0,31.4055,31.5254,31.3756,31.5179,26700.0
2008-11-28 11:25:00,42.06,42.22,42.05,42.17,40500.0,31.5179,31.6378,31.5105,31.6004,40500.0
2008-11-28 11:30:00,42.2,42.29,42.17,42.23,32000.0,31.6229,31.6903,31.6004,31.6453,32000.0
2008-11-28 11:35:00,42.22,42.27,42.16,42.26,37500.0,31.6378,31.6753,31.5929,31.6678,37500.0
2008-11-28 11:40:00,42.24,42.37,42.21,42.29,55700.0,31.6528,31.7502,31.6303,31.6903,55700.0
2008-11-28 11:45:00,42.28,42.33,42.18,42.24,38400.0,31.6828,31.7203,31.6079,31.6528,38400.0
2008-11-28 11:50:00,42.25,42.33,42.2,42.31,22500.0,31.6603,31.7203,31.6229,31.7053,22500.0
2008-11-28 11:55:00,42.32,42.39,42.22,42.38,51400.0,31.7128,31.7652,31.6378,31.7577,51400.0
2008-11-28 12:00:00,42.36,42.41,42.28,42.41,41900.0,31.7428,31.7802,31.6828,31.7802,41900.0
2008-11-28 12:05:00,42.4,42.46,42.35,42.37,38300.0,31.7727,31.8177,31.7353,31.7502,38300.0
2008-11-28 12:10:00,42.38,42.68,42.38,42.66,98100.0,31.7577,31.9825,31.7577,31.9676,98100.0
2008-11-28 12:15:00,42.65,42.72,42.54,42.59,77300.0,31.9601,32.0125,31.8776,31.9151,77300.0
2008-11-28 12:20:00,42.6,42.65,42.53,42.65,50800.0,31.9226,31.9601,31.8701,31.9601,50800.0
2008-11-28 12:25:00,42.67,42.71,42.61,42.71,46700.0,31.9751,32.005,31.9301,32.005,46700.0
2008-11-28 12:30:00,42.7,42.8,42.66,42.74,61900.0,31.9975,32.0725,31.9676,32.0275,61900.0
2008-11-28 12:35:00,42.74,42.78,42.6,42.61,50100.0,32.0275,32.0575,31.9226,31.9301,50100.0
2008-11-28 12:40:00,42.62,42.75,42.61,42.74,71500.0,31.9376,32.035,31.9301,32.0275,71500.0
2008-11-28 12:45:00,42.74,42.74,42.47,42.59,85900.0,32.0275,32.0275,31.8252,31.9151,85900.0
2008-11-28 12:50:00,42.57,42.59,42.37,42.41,168300.0,31.9001,31.9151,31.7502,31.7802,168300.0
2008-11-28 12:55:00,42.41,42.53,42.41,42.45,158400.0,31.7802,31.8701,31.7802,31.8102,158400.0
2008-11-28 13:00:00,42.45,42.63,42.44,42.63,300400.0,31.8102,31.9451,31.8027,31.9451,300400.0
2008-11-28 13:05:00,42.64,42.64,42.63,42.63,600.0,31.9526,31.9526,31.9451,31.9451,600.0
2008-11-28 13:10:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 13:15:00,42.63,42.63,42.63,42.63,1800.0,31.9451,31.9451,31.9451,31.9451,1800.0
2008-11-28 13:20:00,42.63,42.63,42.63,42.63,17100.0,31.9451,31.9451,31.9451,31.9451,17100.0
2008-11-28 13:25:00,42.63,42.63,42.63,42.63,18100.0,31.9451,31.9451,31.9451,31.9451,18100.0
2008-11-28 13:30:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 13:35:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 13:40:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 13:45:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 13:50:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 13:55:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:00:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:05:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:10:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:15:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:20:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:25:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:30:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:35:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:40:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:45:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:50:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 14:55:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:00:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:05:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:10:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:15:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:20:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:25:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:30:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:35:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:40:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:45:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:50:00,42.63,42.63,42.63,42.63,0.0,31.9451,31.9451,31.9451,31.9451,0.0
2008-11-28 15:55:00,42.65,42.65,42.65,42.65,300.0,31.9601,31.9601,31.9601,31.9601,300.0
2008-12-01 09:30:00,41.64,42.0,41.0,41.0,263600.0,31.2032,31.473,30.7236,30.7236,263600.0
2008-12-01 09:35:00,41.01,41.4,40.93,41.25,117400.0,30.7311,31.0234,30.6712,30.911,117400.0
2008-12-01 09:40:00,41.25,41.25,40.92,40.98,119200.0,30.911,30.911,30.6637,30.7086,119200.0
2008-12-01 09:45:00,40.96,41.13,40.91,41.1,80100.0,30.6937,30.821,30.6562,30.7986,80100.0
2008-12-01 09:50:00,41.07,41.09,40.84,41.04,116000.0,30.7761,30.7911,30.6037,30.7536,116000.0
2008-12-01 09:55:00,41.04,41.17,40.93,41.03,144200.0,30.7536,30.851,30.6712,30.7461,144200.0
2008-12-01 10:00:00,41.04,41.22,40.99,41.1,83800.0,30.7536,30.8885,30.7161,30.7986,83800.0
2008-12-01 10:05:00,41.1,41.18,40.98,41.15,96000.0,30.7986,30.8585,30.7086,30.836,96000.0
2008-12-01 10:10:00,41.15,41.2,41.05,41.12,70100.0,30.836,30.8735,30.7611,30.8135,70100.0
2008-12-01 10:15:00,41.13,41.18,40.96,41.01,75600.0,30.821,30.8585,30.6937,30.7311,75600.0
2008-12-01 10:20:00,40.98,41.15,40.94,41.06,70400.0,30.7086,30.836,30.6787,30.7686,70400.0
2008-12-01 10:25:00,41.07,41.14,40.99,41.11,58200.0,30.7761,30.8285,30.7161,30.8061,58200.0
2008-12-01 10:30:00,41.12,41.18,41.0,41.09,94000.0,30.8135,30.8585,30.7236,30.7911,94000.0
2008-12-01 10:35:00,41.1,41.17,41.05,41.07,50700.0,30.7986,30.851,30.7611,30.7761,50700.0
2008-12-01 10:40:00,41.06,41.38,41.03,41.37,89700.0,30.7686,31.0084,30.7461,31.0009,89700.0
2008-12-01 10:45:00,41.37,41.55,41.36,41.38,66200.0,31.0009,31.1358,30.9934,31.0084,66200.0
2008-12-01 10:50:00,41.38,41.6,41.38,41.6,78100.0,31.0084,31.1732,31.0084,31.1732,78100.0
2008-12-01 10:55:00,41.58,41.58,41.34,41.34,46300.0,31.1583,31.1583,30.9784,30.9784,46300.0
2008-12-01 11:00:00,41.36,41.41,41.28,41.39,63100.0,30.9934,31.0309,30.9334,31.0159,63100.0
2008-12-01 11:05:00,41.39,41.48,41.31,41.38,84400.0,31.0159,31.0833,30.9559,31.0084,84400.0
2008-12-01 11:10:00,41.39,41.53,41.34,41.4,109100.0,31.0159,31.1208,30.9784,31.0234,109100.0
2008-12-01 11:15:00,41.4,41.42,41.3,41.36,45000.0,31.0234,31.0384,30.9484,30.9934,45000.0
2008-12-01 11:20:00,41.34,41.37,41.16,41.19,43900.0,30.9784,31.0009,30.8435,30.866,43900.0
2008-12-01 11:25:00,41.19,41.21,41.0,41.08,40400.0,30.866,30.881,30.7236,30.7836,40400.0
2008-12-01 11:30:00,41.06,41.24,41.04,41.19,45600.0,30.7686,30.9035,30.7536,30.866,45600.0
2008-12-01 11:35:00,41.18,41.29,41.17,41.22,31700.0,30.8585,30.9409,30.851,30.8885,31700.0
2008-12-01 11:40:00,41.22,41.34,41.18,41.18,28800.0,30.8885,30.9784,30.8585,30.8585,28800.0
2008-12-01 11:45:00,41.17,41.25,41.17,41.25,29500.0,30.851,30.911,30.851,30.911,29500.0
2008-12-01 11:50:00,41.22,41.25,41.09,41.12,32400.0,30.8885,30.911,30.7911,30.8135,32400.0
2008-12-01 11:55:00,41.13,41.19,41.08,41.15,31500.0,30.821,30.866,30.7836,30.836,31500.0
2008-12-01 12:00:00,41.15,41.18,41.05,41.13,73800.0,30.836,30.8585,30.7611,30.821,73800.0
2008-12-01 12:05:00,41.15,41.33,41.14,41.26,30000.0,30.836,30.9709,30.8285,30.9185,30000.0
2008-12-01 12:10:00,41.25,41.27,41.19,41.24,25100.0,30.911,30.926,30.866,30.9035,25100.0
2008-12-01 12:15:00,41.24,41.25,41.13,41.17,37700.0,30.9035,30.911,30.821,30.851,37700.0
2008-12-01 12:20:00,41.16,41.23,41.13,41.16,35000.0,30.8435,30.896,30.821,30.8435,35000.0
2008-12-01 12:25:00,41.15,41.19,41.03,41.18,73900.0,30.836,30.866,30.7461,30.8585,73900.0
2008-12-01 12:30:00,41.17,41.2,41.1,41.14,55200.0,30.851,30.8735,30.7986,30.8285,55200.0
2008-12-01 12:35:00,41.15,41.19,41.06,41.12,64000.0,30.836,30.866,30.7686,30.8135,64000.0
2008-12-01 12:40:00,41.11,41.23,41.1,41.19,58100.0,30.8061,30.896,30.7986,30.866,58100.0
2008-12-01 12:45:00,41.19,41.31,41.15,41.16,44000.0,30.866,30.9559,30.836,30.8435,44000.0
2008-12-01 12:50:00,41.16,41.19,41.0,41.11,119600.0,30.8435,30.866,30.7236,30.8061,119600.0
2008-12-01 12:55:00,41.09,41.11,41.0,41.03,35500.0,30.7911,30.8061,30.7236,30.7461,35500.0
2008-12-01 13:00:00,41.03,41.05,41.0,41.01,39900.0,30.7461,30.7611,30.7236,30.7311,39900.0
2008-12-01 13:05:00,41.02,41.04,40.95,41.0,82700.0,30.7386,30.7536,30.6862,30.7236,82700.0
2008-12-01 13:10:00,41.01,41.1,41.01,41.09,32700.0,30.7311,30.7986,30.7311,30.7911,32700.0
2008-12-01 13:15:00,41.09,41.12,41.01,41.05,30200.0,30.7911,30.8135,30.7311,30.7611,30200.0
2008-12-01 13:20:00,41.06,41.08,40.96,41.04,49100.0,30.7686,30.7836,30.6937,30.7536,49100.0
2008-12-01 13:25:00,41.04,41.04,40.95,40.98,47800.0,30.7536,30.7536,30.6862,30.7086,47800.0
2008-12-01 13:30:00,40.97,41.21,40.92,41.15,58400.0,30.7011,30.881,30.6637,30.836,58400.0
2008-12-01 13:35:00,41.14,41.16,41.02,41.09,60500.0,30.8285,30.8435,30.7386,30.7911,60500.0
2008-12-01 13:40:00,41.09,41.2,41.0,41.0,88400.0,30.7911,30.8735,30.7236,30.7236,88400.0
2008-12-01 13:45:00,41.01,41.15,40.92,40.92,103500.0,30.7311,30.836,30.6637,30.6637,103500.0
2008-12-01 13:50:00,40.92,41.07,40.85,40.98,87600.0,30.6637,30.7761,30.6112,30.7086,87600.0
2008-12-01 13:55:00,40.98,41.19,40.95,41.19,73700.0,30.7086,30.866,30.6862,30.866,73700.0
2008-12-01 14:00:00,41.19,41.24,41.02,41.03,76100.0,30.866,30.9035,30.7386,30.7461,76100.0
2008-12-01 14:05:00,41.05,41.19,40.9,41.15,85900.0,30.7611,30.866,30.6487,30.836,85900.0
2008-12-01 14:10:00,41.15,41.16,41.04,41.1,59300.0,30.836,30.8435,30.7536,30.7986,59300.0
2008-12-01 14:15:00,41.09,41.09,40.84,40.91,75000.0,30.7911,30.7911,30.6037,30.6562,75000.0
2008-12-01 14:20:00,40.93,41.06,40.82,41.02,56800.0,30.6712,30.7686,30.5887,30.7386,56800.0
2008-12-01 14:25:00,41.03,41.15,41.0,41.08,68900.0,30.7461,30.836,30.7236,30.7836,68900.0
2008-12-01 14:30:00,41.07,41.27,41.01,41.19,81200.0,30.7761,30.926,30.7311,30.866,81200.0
2008-12-01 14:35:00,41.19,41.22,40.95,41.01,46800.0,30.866,30.8885,30.6862,30.7311,46800.0
2008-12-01 14:40:00,40.99,41.12,40.93,41.01,51600.0,30.7161,30.8135,30.6712,30.7311,51600.0
2008-12-01 14:45:00,41.04,41.25,41.03,41.15,71600.0,30.7536,30.911,30.7461,30.836,71600.0
2008-12-01 14:50:00,41.14,41.31,41.14,41.21,55800.0,30.8285,30.9559,30.8285,30.881,55800.0
2008-12-01 14:55:00,41.22,41.24,40.93,40.99,67500.0,30.8885,30.9035,30.6712,30.7161,67500.0
2008-12-01 15:00:00,40.99,41.11,40.85,40.91,72800.0,30.7161,30.8061,30.6112,30.6562,72800.0
2008-12-01 15:05:00,40.89,41.01,40.76,40.78,91800.0,30.6412,30.7311,30.5438,30.5588,91800.0
2008-12-01 15:10:00,40.76,40.95,40.69,40.87,66300.0,30.5438,30.6862,30.4913,30.6262,66300.0
2008-12-01 15:15:00,40.87,40.89,40.64,40.72,76000.0,30.6262,30.6412,30.4539,30.5138,76000.0
2008-12-01 15:20:00,40.69,40.73,40.45,40.45,87800.0,30.4913,30.5213,30.3115,30.3115,87800.0
2008-12-01 15:25:00,40.47,40.7,40.45,40.56,76000.0,30.3265,30.4988,30.3115,30.3939,76000.0
2008-12-01 15:30:00,40.56,40.7,40.5,40.61,99900.0,30.3939,30.4988,30.3489,30.4314,99900.0
2008-12-01 15:35:00,40.62,40.72,40.53,40.53,108700.0,30.4389,30.5138,30.3714,30.3714,108700.0
2008-12-01 15:40:00,40.53,40.54,40.17,40.21,294000.0,30.3714,30.3789,30.1017,30.1316,294000.0
2008-12-01 15:45:00,40.23,40.33,40.1,40.2,237400.0,30.1466,30.2216,30.0492,30.1241,237400.0
2008-12-01 15:50:00,40.19,40.2,39.88,39.94,325700.0,30.1166,30.1241,29.8843,29.9293,325700.0
2008-12-01 15:55:00,39.93,40.02,39.74,39.87,405900.0,29.9218,29.9893,29.7794,29.8769,405900.0
2008-12-02 09:30:00,40.54,40.6,40.06,40.2,130300.0,30.3789,30.4239,30.0192,30.1241,130300.0
2008-12-02 09:35:00,40.25,40.25,39.85,40.04,94700.0,30.1616,30.1616,29.8619,30.0042,94700.0
2008-12-02 09:40:00,40.03,40.04,39.71,39.77,75500.0,29.9968,30.0042,29.757,29.8019,75500.0
2008-12-02 09:45:00,39.78,39.89,39.6,39.71,97200.0,29.8094,29.8918,29.6745,29.757,97200.0
2008-12-02 09:50:00,39.73,39.96,39.66,39.74,98500.0,29.7719,29.9443,29.7195,29.7794,98500.0
2008-12-02 09:55:00,39.74,39.82,39.55,39.78,127600.0,29.7794,29.8394,29.6371,29.8094,127600.0
2008-12-02 10:00:00,39.79,40.09,39.68,40.07,117400.0,29.8169,30.0417,29.7345,30.0267,117400.0
2008-12-02 10:05:00,40.07,40.11,39.88,40.0,105300.0,30.0267,30.0567,29.8843,29.9743,105300.0
2008-12-02 10:10:00,39.97,40.37,39.97,40.27,81600.0,29.9518,30.2515,29.9518,30.1766,81600.0
2008-12-02 10:15:00,40.29,40.41,40.14,40.33,93200.0,30.1916,30.2815,30.0792,30.2216,93200.0
2008-12-02 10:20:00,40.31,40.72,40.25,40.64,106300.0,30.2066,30.5138,30.1616,30.4539,106300.0
2008-12-02 10:25:00,40.66,40.67,40.49,40.63,64400.0,30.4688,30.4763,30.3415,30.4464,64400.0
2008-12-02 10:30:00,40.63,40.88,40.6,40.78,84600.0,30.4464,30.6337,30.4239,30.5588,84600.0
2008-12-02 10:35:00,40.82,40.98,40.75,40.94,72400.0,30.5887,30.7086,30.5363,30.6787,72400.0
2008-12-02 10:40:00,40.96,41.0,40.77,40.79,44900.0,30.6937,30.7236,30.5513,30.5663,44900.0
2008-12-02 10:45:00,40.78,40.91,40.61,40.62,53300.0,30.5588,30.6562,30.4314,30.4389,53300.0
2008-12-02 10:50:00,40.63,40.72,40.6,40.64,41800.0,30.4464,30.5138,30.4239,30.4539,41800.0
2008-12-02 10:55:00,40.62,40.81,40.54,40.76,53000.0,30.4389,30.5812,30.3789,30.5438,53000.0
2008-12-02 11:00:00,40.75,40.82,40.62,40.65,48500.0,30.5363,30.5887,30.4389,30.4614,48500.0
2008-12-02 11:05:00,40.66,40.66,40.45,40.54,45300.0,30.4688,30.4688,30.3115,30.3789,45300.0
2008-12-02 11:10:00,40.54,40.64,40.35,40.38,54500.0,30.3789,30.4539,30.2365,30.259,54500.0
2008-12-02 11:15:00,40.38,40.57,40.36,40.57,42900.0,30.259,30.4014,30.244,30.4014,42900.0
2008-12-02 11:20:00,40.57,40.68,40.42,40.42,86800.0,30.4014,30.4838,30.289,30.289,86800.0
2008-12-02 11:25:00,40.41,40.63,40.39,40.42,39000.0,30.2815,30.4464,30.2665,30.289,39000.0
2008-12-02 11:30:00,40.41,40.59,40.19,40.19,70300.0,30.2815,30.4164,30.1166,30.1166,70300.0
2008-12-02 11:35:00,40.21,40.25,40.11,40.18,39200.0,30.1316,30.1616,30.0567,30.1092,39200.0
2008-12-02 11:40:00,40.16,40.25,40.07,40.13,55400.0,30.0942,30.1616,30.0267,30.0717,55400.0
2008-12-02 11:45:00,40.12,40.38,40.08,40.36,24400.0,30.0642,30.259,30.0342,30.244,24400.0
2008-12-02 11:50:00,40.33,40.59,40.33,40.53,42200.0,30.2216,30.4164,30.2216,30.3714,42200.0
2008-12-02 11:55:00,40.52,40.7,40.52,40.57,42800.0,30.3639,30.4988,30.3639,30.4014,42800.0
2008-12-02 12:00:00,40.57,40.62,40.45,40.48,25400.0,30.4014,30.4389,30.3115,30.334,25400.0
2008-12-02 12:05:00,40.46,40.66,40.45,40.62,32400.0,30.319,30.4688,30.3115,30.4389,32400.0
2008-12-02 12:10:00,40.62,40.63,40.45,40.57,27300.0,30.4389,30.4464,30.3115,30.4014,27300.0
2008-12-02 12:15:00,40.54,40.6,40.5,40.56,18000.0,30.3789,30.4239,30.3489,30.3939,18000.0
2008-12-02 12:20:00,40.58,40.7,40.58,40.6,39500.0,30.4089,30.4988,30.4089,30.4239,39500.0
2008-12-02 12:25:00,40.61,40.78,40.61,40.69,26500.0,30.4314,30.5588,30.4314,30.4913,26500.0
2008-12-02 12:30:00,40.68,40.76,40.6,40.63,30500.0,30.4838,30.5438,30.4239,30.4464,30500.0
2008-12-02 12:35:00,40.63,40.7,40.52,40.55,34800.0,30.4464,30.4988,30.3639,30.3864,34800.0
2008-12-02 12:40:00,40.55,40.55,40.41,40.47,35000.0,30.3864,30.3864,30.2815,30.3265,35000.0
2008-12-02 12:45:00,40.44,40.47,40.32,40.36,40900.0,30.304,30.3265,30.2141,30.244,40900.0
2008-12-02 12:50:00,40.36,40.43,40.32,40.41,25300.0,30.244,30.2965,30.2141,30.2815,25300.0
2008-12-02 12:55:00,40.4,40.51,40.38,40.49,20400.0,30.274,30.3564,30.259,30.3415,20400.0
2008-12-02 13:00:00,40.49,40.52,40.37,40.39,26100.0,30.3415,30.3639,30.2515,30.2665,26100.0
2008-12-02 13:05:00,40.38,40.42,40.35,40.38,32400.0,30.259,30.289,30.2365,30.259,32400.0
2008-12-02 13:10:00,40.39,40.62,40.36,40.6,51300.0,30.2665,30.4389,30.244,30.4239,51300.0
2008-12-02 13:15:00,40.6,40.68,40.56,40.59,29800.0,30.4239,30.4838,30.3939,30.4164,29800.0
2008-12-02 13:20:00,40.58,40.58,40.4,40.41,28200.0,30.4089,30.4089,30.274,30.2815,28200.0
2008-12-02 13:25:00,40.4,40.49,40.37,40.42,21700.0,30.274,30.3415,30.2515,30.289,21700.0
2008-12-02 13:30:00,40.43,40.44,40.2,40.22,56800.0,30.2965,30.304,30.1241,30.1391,56800.0
2008-12-02 13:35:00,40.25,40.32,40.17,40.21,36800.0,30.1616,30.2141,30.1017,30.1316,36800.0
2008-12-02 13:40:00,40.22,40.33,40.12,40.23,37600.0,30.1391,30.2216,30.0642,30.1466,37600.0
2008-12-02 13:45:00,40.27,40.32,40.08,40.12,36000.0,30.1766,30.2141,30.0342,30.0642,36000.0
2008-12-02 13:50:00,40.12,40.13,40.02,40.13,50900.0,30.0642,30.0717,29.9893,30.0717,50900.0
2008-12-02 13:55:00,40.13,40.16,40.02,40.07,47600.0,30.0717,30.0942,29.9893,30.0267,47600.0
2008-12-02 14:00:00,40.05,40.13,39.71,39.74,72600.0,30.0117,30.0717,29.757,29.7794,72600.0
2008-12-02 14:05:00,39.74,39.74,39.57,39.6,65700.0,29.7794,29.7794,29.652,29.6745,65700.0
2008-12-02 14:10:00,39.62,39.76,39.6,39.62,58400.0,29.6895,29.7944,29.6745,29.6895,58400.0
2008-12-02 14:15:00,39.63,39.66,39.57,39.65,83500.0,29.697,29.7195,29.652,29.712,83500.0
2008-12-02 14:20:00,39.64,39.65,39.39,39.55,64900.0,29.7045,29.712,29.5172,29.6371,64900.0
2008-12-02 14:25:00,39.53,39.6,39.25,39.57,64300.0,29.6221,29.6745,29.4123,29.652,64300.0
2008-12-02 14:30:00,39.56,39.74,39.38,39.65,60000.0,29.6446,29.7794,29.5097,29.712,60000.0
2008-12-02 14:35:00,39.64,39.84,39.58,39.79,58600.0,29.7045,29.8544,29.6595,29.8169,58600.0
2008-12-02 14:40:00,39.79,39.92,39.69,39.79,34200.0,29.8169,29.9143,29.742,29.8169,34200.0
2008-12-02 14:45:00,39.79,39.9,39.73,39.81,35500.0,29.8169,29.8993,29.7719,29.8319,35500.0
2008-12-02 14:50:00,39.79,40.02,39.77,39.93,39200.0,29.8169,29.9893,29.8019,29.9218,39200.0
2008-12-02 14:55:00,39.94,40.1,39.91,40.02,49600.0,29.9293,30.0492,29.9068,29.9893,49600.0
2008-12-02 15:00:00,40.0,40.02,39.76,39.86,73100.0,29.9743,29.9893,29.7944,29.8694,73100.0
2008-12-02 15:05:00,39.86,39.87,39.44,39.64,75400.0,29.8694,29.8769,29.5546,29.7045,75400.0
2008-12-02 15:10:00,39.62,39.78,39.54,39.69,87400.0,29.6895,29.8094,29.6296,29.742,87400.0
2008-12-02 15:15:00,39.7,40.24,39.67,40.24,95200.0,29.7495,30.1541,29.727,30.1541,95200.0
2008-12-02 15:20:00,40.24,40.46,40.14,40.42,93500.0,30.1541,30.319,30.0792,30.289,93500.0
2008-12-02 15:25:00,40.44,40.63,40.27,40.46,106900.0,30.304,30.4464,30.1766,30.319,106900.0
2008-12-02 15:30:00,40.47,40.73,40.4,40.64,141500.0,30.3265,30.5213,30.274,30.4539,141500.0
2008-12-02 15:35:00,40.64,40.7,40.46,40.48,139200.0,30.4539,30.4988,30.319,30.334,139200.0
2008-12-02 15:40:00,40.49,40.63,40.29,40.47,169900.0,30.3415,30.4464,30.1916,30.3265,169900.0
2008-12-02 15:45:00,40.45,40.6,39.89,40.01,182800.0,30.3115,30.4239,29.8918,29.9818,182800.0
2008-12-02 15:50:00,40.03,40.49,39.93,40.38,186400.0,29.9968,30.3415,29.9218,30.259,186400.0
2008-12-02 15:55:00,40.37,40.75,40.35,40.71,263200.0,30.2515,30.5363,30.2365,30.5063,263200.0
2008-12-03 09:30:00,40.23,40.82,39.86,40.28,106100.0,30.1466,30.5887,29.8694,30.1841,106100.0
2008-12-03 09:35:00,40.31,40.49,40.2,40.38,83700.0,30.2066,30.3415,30.1241,30.259,83700.0
2008-12-03 09:40:00,40.37,40.56,40.17,40.55,65700.0,30.2515,30.3939,30.1017,30.3864,65700.0
2008-12-03 09:45:00,40.54,40.61,40.16,40.19,81000.0,30.3789,30.4314,30.0942,30.1166,81000.0
2008-12-03 09:50:00,40.17,40.23,40.0,40.12,67100.0,30.1017,30.1466,29.9743,30.0642,67100.0
2008-12-03 09:55:00,40.09,40.1,39.79,40.03,82700.0,30.0417,30.0492,29.8169,29.9968,82700.0
2008-12-03 10:00:00,40.01,40.24,39.7,40.22,58800.0,29.9818,30.1541,29.7495,30.1391,58800.0
2008-12-03 10:05:00,40.23,40.39,40.1,40.12,35700.0,30.1466,30.2665,30.0492,30.0642,35700.0
2008-12-03 10:10:00,40.11,40.11,39.8,39.87,70100.0,30.0567,30.0567,29.8244,29.8769,70100.0
2008-12-03 10:15:00,39.87,40.05,39.8,39.8,53400.0,29.8769,30.0117,29.8244,29.8244,53400.0
2008-12-03 10:20:00,39.82,40.0,39.77,39.95,57400.0,29.8394,29.9743,29.8019,29.9368,57400.0
2008-12-03 10:25:00,39.98,40.38,39.95,40.38,48100.0,29.9593,30.259,29.9368,30.259,48100.0
2008-12-03 10:30:00,40.35,40.35,40.13,40.27,96900.0,30.2365,30.2365,30.0717,30.1766,96900.0
2008-12-03 10:35:00,40.26,40.36,40.15,40.16,58100.0,30.1691,30.244,30.0867,30.0942,58100.0
2008-12-03 10:40:00,40.17,40.35,40.17,40.27,55600.0,30.1017,30.2365,30.1017,30.1766,55600.0
2008-12-03 10:45:00,40.3,40.61,40.25,40.55,60100.0,30.1991,30.4314,30.1616,30.3864,60100.0
2008-12-03 10:50:00,40.58,40.78,40.51,40.78,64000.0,30.4089,30.5588,30.3564,30.5588,64000.0
2008-12-03 10:55:00,40.76,40.98,40.59,40.96,67600.0,30.5438,30.7086,30.4164,30.6937,67600.0
2008-12-03 11:00:00,40.95,40.98,40.75,40.8,66700.0,30.6862,30.7086,30.5363,30.5738,66700.0
2008-12-03 11:05:00,40.81,40.87,40.52,40.58,58700.0,30.5812,30.6262,30.3639,30.4089,58700.0
2008-12-03 11:10:00,40.59,40.92,40.57,40.89,59000.0,30.4164,30.6637,30.4014,30.6412,59000.0
2008-12-03 11:15:00,40.91,41.06,40.87,41.02,56700.0,30.6562,30.7686,30.6262,30.7386,56700.0
2008-12-03 11:20:00,41.02,41.06,40.96,40.98,49800.0,30.7386,30.7686,30.6937,30.7086,49800.0
2008-12-03 11:25:00,40.98,41.04,40.45,40.51,73900.0,30.7086,30.7536,30.3115,30.3564,73900.0
2008-12-03 11:30:00,40.55,40.76,40.51,40.64,44000.0,30.3864,30.5438,30.3564,30.4539,44000.0
2008-12-03 11:35:00,40.62,40.8,40.53,40.8,30900.0,30.4389,30.5738,30.3714,30.5738,30900.0
2008-12-03 11:40:00,40.8,41.03,40.79,40.86,78400.0,30.5738,30.7461,30.5663,30.6187,78400.0
2008-12-03 11:45:00,40.84,40.86,40.68,40.79,40600.0,30.6037,30.6187,30.4838,30.5663,40600.0
2008-12-03 11:50:00,40.79,40.89,40.65,40.89,41200.0,30.5663,30.6412,30.4614,30.6412,41200.0
2008-12-03 11:55:00,40.92,41.1,40.83,41.07,41900.0,30.6637,30.7986,30.5962,30.7761,41900.0
2008-12-03 12:00:00,41.08,41.08,40.72,40.72,49400.0,30.7836,30.7836,30.5138,30.5138,49400.0
2008-12-03 12:05:00,40.73,40.77,40.47,40.48,50000.0,30.5213,30.5513,30.3265,30.334,50000.0
2008-12-03 12:10:00,40.48,40.65,40.44,40.46,59700.0,30.334,30.4614,30.304,30.319,59700.0
2008-12-03 12:15:00,40.5,40.59,40.28,40.32,47400.0,30.3489,30.4164,30.1841,30.2141,47400.0
2008-12-03 12:20:00,40.29,40.5,40.21,40.47,48800.0,30.1916,30.3489,30.1316,30.3265,48800.0
2008-12-03 12:25:00,40.48,40.74,40.47,40.66,31300.0,30.334,30.5288,30.3265,30.4688,31300.0
2008-12-03 12:30:00,40.65,40.76,40.65,40.72,32900.0,30.4614,30.5438,30.4614,30.5138,32900.0
2008-12-03 12:35:00,40.72,40.83,40.68,40.76,41300.0,30.5138,30.5962,30.4838,30.5438,41300.0
2008-12-03 12:40:00,40.76,40.77,40.47,40.53,43000.0,30.5438,30.5513,30.3265,30.3714,43000.0
2008-12-03 12:45:00,40.53,40.67,40.49,40.49,42500.0,30.3714,30.4763,30.3415,30.3415,42500.0
2008-12-03 12:50:00,40.49,40.57,40.41,40.57,39000.0,30.3415,30.4014,30.2815,30.4014,39000.0
2008-12-03 12:55:00,40.55,40.79,40.44,40.5,47500.0,30.3864,30.5663,30.304,30.3489,47500.0
2008-12-03 13:00:00,40.51,40.53,40.31,40.37,41200.0,30.3564,30.3714,30.2066,30.2515,41200.0
2008-12-03 13:05:00,40.38,40.41,40.28,40.31,43000.0,30.259,30.2815,30.1841,30.2066,43000.0
2008-12-03 13:10:00,40.31,40.39,40.27,40.37,37300.0,30.2066,30.2665,30.1766,30.2515,37300.0
2008-12-03 13:15:00,40.38,40.46,40.32,40.36,27900.0,30.259,30.319,30.2141,30.244,27900.0
2008-12-03 13:20:00,40.34,40.47,40.09,40.14,54700.0,30.2291,30.3265,30.0417,30.0792,54700.0
2008-12-03 13:25:00,40.14,40.14,39.91,39.93,81600.0,30.0792,30.0792,29.9068,29.9218,81600.0
2008-12-03 13:30:00,39.91,39.93,39.75,39.83,41800.0,29.9068,29.9218,29.7869,29.8469,41800.0
2008-12-03 13:35:00,39.82,39.83,39.58,39.6,100200.0,29.8394,29.8469,29.6595,29.6745,100200.0
2008-12-03 13:40:00,39.6,39.61,39.34,39.43,178600.0,29.6745,29.682,29.4797,29.5471,178600.0
2008-12-03 13:45:00,39.42,39.45,39.18,39.24,115100.0,29.5396,29.5621,29.3598,29.4048,115100.0
2008-12-03 13:50:00,39.24,39.38,39.16,39.2,80500.0,29.4048,29.5097,29.3448,29.3748,80500.0
2008-12-03 13:55:00,39.2,39.31,39.15,39.26,55400.0,29.3748,29.4572,29.3373,29.4197,55400.0
2008-12-03 14:00:00,39.27,39.59,39.2,39.59,116300.0,29.4272,29.667,29.3748,29.667,116300.0
2008-12-03 14:05:00,39.6,39.6,39.18,39.44,140800.0,29.6745,29.6745,29.3598,29.5546,140800.0
2008-12-03 14:10:00,39.44,39.58,39.32,39.38,134200.0,29.5546,29.6595,29.4647,29.5097,134200.0
2008-12-03 14:15:00,39.41,39.61,39.32,39.57,136300.0,29.5321,29.682,29.4647,29.652,136300.0
2008-12-03 14:20:00,39.54,39.64,39.45,39.55,87200.0,29.6296,29.7045,29.5621,29.6371,87200.0
2008-12-03 14:25:00,39.56,39.89,39.56,39.86,112400.0,29.6446,29.8918,29.6446,29.8694,112400.0
2008-12-03 14:30:00,39.87,40.23,39.85,40.09,144900.0,29.8769,30.1466,29.8619,30.0417,144900.0
2008-12-03 14:35:00,40.09,40.19,39.89,39.97,114500.0,30.0417,30.1166,29.8918,29.9518,114500.0
2008-12-03 14:40:00,39.97,40.24,39.95,40.11,77500.0,29.9518,30.1541,29.9368,30.0567,77500.0
2008-12-03 14:45:00,40.11,40.36,40.11,40.17,110400.0,30.0567,30.244,30.0567,30.1017,110400.0
2008-12-03 14:50:00,40.19,40.36,40.08,40.11,135800.0,30.1166,30.244,30.0342,30.0567,135800.0
2008-12-03 14:55:00,40.11,40.16,39.78,39.79,125500.0,30.0567,30.0942,29.8094,29.8169,125500.0
2008-12-03 15:00:00,39.78,39.88,39.46,39.54,109100.0,29.8094,29.8843,29.5696,29.6296,109100.0
2008-12-03 15:05:00,39.54,40.0,39.54,39.95,171800.0,29.6296,29.9743,29.6296,29.9368,171800.0
2008-12-03 15:10:00,39.95,40.02,39.74,39.8,127700.0,29.9368,29.9893,29.7794,29.8244,127700.0
2008-12-03 15:15:00,39.79,39.86,39.45,39.69,134900.0,29.8169,29.8694,29.5621,29.742,134900.0
2008-12-03 15:20:00,39.71,39.97,39.59,39.6,116500.0,29.757,29.9518,29.667,29.6745,116500.0
2008-12-03 15:25:00,39.61,39.78,39.46,39.76,141700.0,29.682,29.8094,29.5696,29.7944,141700.0
2008-12-03 15:30:00,39.76,39.99,39.48,39.96,177700.0,29.7944,29.9668,29.5846,29.9443,177700.0
2008-12-03 15:35:00,39.96,40.05,39.75,40.0,178900.0,29.9443,30.0117,29.7869,29.9743,178900.0
2008-12-03 15:40:00,40.0,40.39,40.0,40.18,219900.0,29.9743,30.2665,29.9743,30.1092,219900.0
2008-12-03 15:45:00,40.18,40.18,39.94,40.04,230700.0,30.1092,30.1092,29.9293,30.0042,230700.0
2008-12-03 15:50:00,40.04,40.67,39.97,40.64,318600.0,30.0042,30.4763,29.9518,30.4539,318600.0
2008-12-03 15:55:00,40.62,40.71,40.41,40.53,466300.0,30.4389,30.5063,30.2815,30.3714,466300.0
2008-12-04 09:30:00,39.84,40.25,39.5,40.06,114900.0,29.8544,30.1616,29.5996,30.0192,114900.0
2008-12-04 09:35:00,40.09,40.31,40.02,40.31,51300.0,30.0417,30.2066,29.9893,30.2066,51300.0
2008-12-04 09:40:00,40.31,40.47,40.28,40.32,57500.0,30.2066,30.3265,30.1841,30.2141,57500.0
2008-12-04 09:45:00,40.28,40.7,40.12,40.56,132100.0,30.1841,30.4988,30.0642,30.3939,132100.0
2008-12-04 09:50:00,40.58,40.9,40.56,40.76,124500.0,30.4089,30.6487,30.3939,30.5438,124500.0
2008-12-04 09:55:00,40.74,40.99,40.7,40.88,111500.0,30.5288,30.7161,30.4988,30.6337,111500.0
2008-12-04 10:00:00,40.88,41.33,40.88,41.15,111000.0,30.6337,30.9709,30.6337,30.836,111000.0
2008-12-04 10:05:00,41.15,41.15,40.8,40.86,84700.0,30.836,30.836,30.5738,30.6187,84700.0
2008-12-04 10:10:00,40.88,41.02,40.71,40.78,107800.0,30.6337,30.7386,30.5063,30.5588,107800.0
2008-12-04 10:15:00,40.78,40.95,40.75,40.75,58700.0,30.5588,30.6862,30.5363,30.5363,58700.0
2008-12-04 10:20:00,40.76,41.15,40.71,41.11,92300.0,30.5438,30.836,30.5063,30.8061,92300.0
2008-12-04 10:25:00,41.11,41.13,40.86,40.88,91200.0,30.8061,30.821,30.6187,30.6337,91200.0
2008-12-04 10:30:00,40.89,41.05,40.76,41.03,48500.0,30.6412,30.7611,30.5438,30.7461,48500.0
2008-12-04 10:35:00,41.05,41.1,40.85,41.03,68600.0,30.7611,30.7986,30.6112,30.7461,68600.0
2008-12-04 10:40:00,41.03,41.07,40.98,40.99,61900.0,30.7461,30.7761,30.7086,30.7161,61900.0
2008-12-04 10:45:00,40.98,41.04,40.86,40.9,47100.0,30.7086,30.7536,30.6187,30.6487,47100.0
2008-12-04 10:50:00,40.87,41.16,40.78,41.12,72300.0,30.6262,30.8435,30.5588,30.8135,72300.0
2008-12-04 10:55:00,41.09,41.23,41.09,41.15,40200.0,30.7911,30.896,30.7911,30.836,40200.0
2008-12-04 11:00:00,41.15,41.18,41.01,41.12,45200.0,30.836,30.8585,30.7311,30.8135,45200.0
2008-12-04 11:05:00,41.08,41.08,40.77,40.8,47200.0,30.7836,30.7836,30.5513,30.5738,47200.0
2008-12-04 11:10:00,40.8,40.8,40.63,40.73,67500.0,30.5738,30.5738,30.4464,30.5213,67500.0
2008-12-04 11:15:00,40.73,40.9,40.73,40.79,59500.0,30.5213,30.6487,30.5213,30.5663,59500.0
2008-12-04 11:20:00,40.79,41.11,40.73,41.11,75900.0,30.5663,30.8061,30.5213,30.8061,75900.0
2008-12-04 11:25:00,41.09,41.13,41.02,41.11,83400.0,30.7911,30.821,30.7386,30.8061,83400.0
2008-12-04 11:30:00,41.1,41.1,40.79,40.93,79800.0,30.7986,30.7986,30.5663,30.6712,79800.0
2008-12-04 11:35:00,40.93,40.94,40.55,40.65,69400.0,30.6712,30.6787,30.3864,30.4614,69400.0
2008-12-04 11:40:00,40.64,40.76,40.35,40.37,89600.0,30.4539,30.5438,30.2365,30.2515,89600.0
2008-12-04 11:45:00,40.37,40.48,40.29,40.4,96300.0,30.2515,30.334,30.1916,30.274,96300.0
2008-12-04 11:50:00,40.42,40.5,40.37,40.5,58200.0,30.289,30.3489,30.2515,30.3489,58200.0
2008-12-04 11:55:00,40.5,40.59,40.34,40.39,82200.0,30.3489,30.4164,30.2291,30.2665,82200.0
2008-12-04 12:00:00,40.37,40.48,40.09,40.15,54400.0,30.2515,30.334,30.0417,30.0867,54400.0
2008-12-04 12:05:00,40.15,40.24,40.08,40.24,36600.0,30.0867,30.1541,30.0342,30.1541,36600.0
2008-12-04 12:10:00,40.23,40.32,40.08,40.08,50900.0,30.1466,30.2141,30.0342,30.0342,50900.0
2008-12-04 12:15:00,40.1,40.27,40.0,40.01,49400.0,30.0492,30.1766,29.9743,29.9818,49400.0
2008-12-04 12:20:00,40.0,40.18,39.91,40.16,73100.0,29.9743,30.1092,29.9068,30.0942,73100.0
2008-12-04 12:25:00,40.18,40.23,39.98,40.03,36600.0,30.1092,30.1466,29.9593,29.9968,36600.0
2008-12-04 12:30:00,40.05,40.11,39.92,40.1,44100.0,30.0117,30.0567,29.9143,30.0492,44100.0
2008-12-04 12:35:00,40.08,40.17,39.9,40.13,48500.0,30.0342,30.1017,29.8993,30.0717,48500.0
2008-12-04 12:40:00,40.13,40.28,40.09,40.22,29100.0,30.0717,30.1841,30.0417,30.1391,29100.0
2008-12-04 12:45:00,40.2,40.26,40.11,40.12,24600.0,30.1241,30.1691,30.0567,30.0642,24600.0
2008-12-04 12:50:00,40.14,40.14,39.97,40.1,30800.0,30.0792,30.0792,29.9518,30.0492,30800.0
2008-12-04 12:55:00,40.11,40.25,40.09,40.15,41600.0,30.0567,30.1616,30.0417,30.0867,41600.0
2008-12-04 13:00:00,40.14,40.14,39.96,40.05,51200.0,30.0792,30.0792,29.9443,30.0117,51200.0
2008-12-04 13:05:00,40.04,40.1,39.91,39.93,39200.0,30.0042,30.0492,29.9068,29.9218,39200.0
2008-12-04 13:10:00,39.92,40.02,39.85,39.92,56900.0,29.9143,29.9893,29.8619,29.9143,56900.0
2008-12-04 13:15:00,39.92,39.96,39.85,39.85,21200.0,29.9143,29.9443,29.8619,29.8619,21200.0
2008-12-04 13:20:00,39.85,40.01,39.85,39.98,35200.0,29.8619,29.9818,29.8619,29.9593,35200.0
2008-12-04 13:25:00,40.0,40.0,39.76,39.76,47300.0,29.9743,29.9743,29.7944,29.7944,47300.0
2008-12-04 13:30:00,39.76,39.89,39.7,39.84,46700.0,29.7944,29.8918,29.7495,29.8544,46700.0
2008-12-04 13:35:00,39.84,40.05,39.84,40.0,47400.0,29.8544,30.0117,29.8544,29.9743,47400.0
2008-12-04 13:40:00,40.01,40.01,39.84,39.86,79700.0,29.9818,29.9818,29.8544,29.8694,79700.0
2008-12-04 13:45:00,39.87,40.17,39.83,40.08,56700.0,29.8769,30.1017,29.8469,30.0342,56700.0
2008-12-04 13:50:00,40.07,40.33,40.03,40.18,88300.0,30.0267,30.2216,29.9968,30.1092,88300.0
2008-12-04 13:55:00,40.18,40.23,40.04,40.11,45500.0,30.1092,30.1466,30.0042,30.0567,45500.0
2008-12-04 14:00:00,40.1,40.24,40.05,40.19,55500.0,30.0492,30.1541,30.0117,30.1166,55500.0
2008-12-04 14:05:00,40.18,40.33,40.16,40.17,50800.0,30.1092,30.2216,30.0942,30.1017,50800.0
2008-12-04 14:10:00,40.21,40.33,40.13,40.13,53200.0,30.1316,30.2216,30.0717,30.0717,53200.0
2008-12-04 14:15:00,40.13,40.16,39.95,40.01,66200.0,30.0717,30.0942,29.9368,29.9818,66200.0
2008-12-04 14:20:00,40.01,40.32,40.0,40.2,39000.0,29.9818,30.2141,29.9743,30.1241,39000.0
2008-12-04 14:25:00,40.21,40.21,40.02,40.1,50900.0,30.1316,30.1316,29.9893,30.0492,50900.0
2008-12-04 14:30:00,40.07,40.44,40.07,40.43,43700.0,30.0267,30.304,30.0267,30.2965,43700.0
2008-12-04 14:35:00,40.43,40.45,40.22,40.34,52900.0,30.2965,30.3115,30.1391,30.2291,52900.0
2008-12-04 14:40:00,40.31,40.34,40.02,40.03,47400.0,30.2066,30.2291,29.9893,29.9968,47400.0
2008-12-04 14:45:00,40.03,40.1,39.75,40.03,89200.0,29.9968,30.0492,29.7869,29.9968,89200.0
2008-12-04 14:50:00,40.01,40.09,39.94,40.04,29500.0,29.9818,30.0417,29.9293,30.0042,29500.0
2008-12-04 14:55:00,40.04,40.21,39.91,39.91,60400.0,30.0042,30.1316,29.9068,29.9068,60400.0
2008-12-04 15:00:00,39.91,39.97,39.7,39.72,107400.0,29.9068,29.9518,29.7495,29.7645,107400.0
2008-12-04 15:05:00,39.72,39.72,39.5,39.61,112900.0,29.7645,29.7645,29.5996,29.682,112900.0
2008-12-04 15:10:00,39.61,39.75,39.34,39.38,191100.0,29.682,29.7869,29.4797,29.5097,191100.0
2008-12-04 15:15:00,39.35,39.5,39.2,39.32,106000.0,29.4872,29.5996,29.3748,29.4647,106000.0
2008-12-04 15:20:00,39.35,39.41,39.02,39.12,127000.0,29.4872,29.5321,29.2399,29.3148,127000.0
2008-12-04 15:25:00,39.15,39.25,38.91,38.91,130100.0,29.3373,29.4123,29.1575,29.1575,130100.0
2008-12-04 15:30:00,38.91,39.04,38.66,38.74,123400.0,29.1575,29.2549,28.9701,29.0301,123400.0
2008-12-04 15:35:00,38.75,38.83,38.6,38.62,145800.0,29.0376,29.0975,28.9252,28.9402,145800.0
2008-12-04 15:40:00,38.62,38.91,38.52,38.87,255800.0,28.9402,29.1575,28.8652,29.1275,255800.0
2008-12-04 15:45:00,38.87,39.08,38.75,38.84,213300.0,29.1275,29.2849,29.0376,29.105,213300.0
2008-12-04 15:50:00,38.84,38.85,38.57,38.77,236600.0,29.105,29.1125,28.9027,29.0526,236600.0
2008-12-04 15:55:00,38.75,39.21,38.5,38.5,342500.0,29.0376,29.3823,28.8502,28.8502,342500.0
2008-12-05 09:30:00,38.0,38.78,37.44,37.47,281000.0,28.4756,29.0601,28.0559,28.0784,281000.0
2008-12-05 09:35:00,37.49,37.89,37.49,37.61,152100.0,28.0934,28.3931,28.0934,28.1833,152100.0
2008-12-05 09:40:00,37.61,37.74,37.17,37.17,189200.0,28.1833,28.2807,27.8536,27.8536,189200.0
2008-12-05 09:45:00,37.2,37.29,37.09,37.15,145600.0,27.8761,27.9435,27.7936,27.8386,145600.0
2008-12-05 09:50:00,37.15,37.23,37.08,37.17,152600.0,27.8386,27.8986,27.7861,27.8536,152600.0
2008-12-05 09:55:00,37.18,37.2,36.78,36.8,287800.0,27.8611,27.8761,27.5613,27.5763,287800.0
2008-12-05 10:00:00,36.81,36.86,36.52,36.55,224700.0,27.5838,27.6213,27.3665,27.389,224700.0
2008-12-05 10:05:00,36.56,36.7,36.53,36.6,191300.0,27.3965,27.5014,27.374,27.4265,191300.0
2008-12-05 10:10:00,36.59,36.72,36.55,36.66,133000.0,27.419,27.5164,27.389,27.4714,133000.0
2008-12-05 10:15:00,36.65,36.82,36.56,36.62,121900.0,27.4639,27.5913,27.3965,27.4414,121900.0
2008-12-05 10:20:00,36.61,36.62,36.4,36.42,221200.0,27.434,27.4414,27.2766,27.2916,221200.0
2008-12-05 10:25:00,36.43,36.89,36.38,36.59,170600.0,27.2991,27.6438,27.2616,27.419,170600.0
2008-12-05 10:30:00,36.59,36.83,36.44,36.74,111200.0,27.419,27.5988,27.3066,27.5314,111200.0
2008-12-05 10:35:00,36.73,36.74,36.5,36.67,78900.0,27.5239,27.5314,27.3515,27.4789,78900.0
2008-12-05 10:40:00,36.67,36.67,36.28,36.42,164500.0,27.4789,27.4789,27.1867,27.2916,164500.0
2008-12-05 10:45:00,36.4,36.8,36.36,36.78,94300.0,27.2766,27.5763,27.2466,27.5613,94300.0
2008-12-05 10:50:00,36.76,36.84,36.62,36.83,77700.0,27.5464,27.6063,27.4414,27.5988,77700.0
2008-12-05 10:55:00,36.81,36.95,36.77,36.78,69200.0,27.5838,27.6887,27.5538,27.5613,69200.0
2008-12-05 11:00:00,36.78,36.81,36.45,36.45,122000.0,27.5613,27.5838,27.3141,27.3141,122000.0
2008-12-05 11:05:00,36.46,36.53,36.38,36.47,136000.0,27.3215,27.374,27.2616,27.329,136000.0
2008-12-05 11:10:00,36.47,36.68,36.42,36.43,81600.0,27.329,27.4864,27.2916,27.2991,81600.0
2008-12-05 11:15:00,36.47,36.5,36.31,36.48,118700.0,27.329,27.3515,27.2091,27.3365,118700.0
2008-12-05 11:20:00,36.48,36.53,36.34,36.38,57000.0,27.3365,27.374,27.2316,27.2616,57000.0
2008-12-05 11:25:00,36.34,36.4,36.3,36.36,57600.0,27.2316,27.2766,27.2017,27.2466,57600.0
2008-12-05 11:30:00,36.36,36.51,36.28,36.49,69800.0,27.2466,27.359,27.1867,27.344,69800.0
2008-12-05 11:35:00,36.5,36.6,36.34,36.59,65200.0,27.3515,27.4265,27.2316,27.419,65200.0
2008-12-05 11:40:00,36.6,36.81,36.52,36.75,70500.0,27.4265,27.5838,27.3665,27.5389,70500.0
2008-12-05 11:45:00,36.75,36.78,36.55,36.57,59800.0,27.5389,27.5613,27.389,27.404,59800.0
2008-12-05 11:50:00,36.56,36.89,36.56,36.87,86800.0,27.3965,27.6438,27.3965,27.6288,86800.0
2008-12-05 11:55:00,36.85,36.89,36.76,36.85,42600.0,27.6138,27.6438,27.5464,27.6138,42600.0
2008-12-05 12:00:00,36.84,36.95,36.76,36.77,70200.0,27.6063,27.6887,27.5464,27.5538,70200.0
2008-12-05 12:05:00,36.76,37.09,36.7,36.99,90700.0,27.5464,27.7936,27.5014,27.7187,90700.0
2008-12-05 12:10:00,36.99,37.0,36.87,36.96,72300.0,27.7187,27.7262,27.6288,27.6962,72300.0
2008-12-05 12:15:00,36.99,37.0,36.83,36.96,65800.0,27.7187,27.7262,27.5988,27.6962,65800.0
2008-12-05 12:20:00,36.95,37.15,36.91,36.94,112600.0,27.6887,27.8386,27.6588,27.6812,112600.0
2008-12-05 12:25:00,36.92,37.12,36.89,37.11,45000.0,27.6663,27.8161,27.6438,27.8086,45000.0
2008-12-05 12:30:00,37.1,37.11,36.75,36.75,58500.0,27.8011,27.8086,27.5389,27.5389,58500.0
2008-12-05 12:35:00,36.76,36.99,36.73,36.98,57800.0,27.5464,27.7187,27.5239,27.7112,57800.0
2008-12-05 12:40:00,36.97,36.97,36.72,36.85,58800.0,27.7037,27.7037,27.5164,27.6138,58800.0
2008-12-05 12:45:00,36.85,36.94,36.8,36.9,62900.0,27.6138,27.6812,27.5763,27.6513,62900.0
2008-12-05 12:50:00,36.89,36.92,36.76,36.86,114400.0,27.6438,27.6663,27.5464,27.6213,114400.0
2008-12-05 12:55:00,36.86,36.93,36.77,36.88,61400.0,27.6213,27.6737,27.5538,27.6363,61400.0
2008-12-05 13:00:00,36.88,37.0,36.81,36.94,59900.0,27.6363,27.7262,27.5838,27.6812,59900.0
2008-12-05 13:05:00,36.93,37.22,36.93,37.11,138600.0,27.6737,27.8911,27.6737,27.8086,138600.0
2008-12-05 13:10:00,37.11,37.44,37.07,37.35,77500.0,27.8086,28.0559,27.7787,27.9885,77500.0
2008-12-05 13:15:00,37.35,37.44,37.19,37.2,59600.0,27.9885,28.0559,27.8686,27.8761,59600.0
2008-12-05 13:20:00,37.21,37.49,37.21,37.33,50700.0,27.8836,28.0934,27.8836,27.9735,50700.0
2008-12-05 13:25:00,37.36,37.44,37.18,37.22,43000.0,27.996,28.0559,27.8611,27.8911,43000.0
2008-12-05 13:30:00,37.21,37.5,37.19,37.38,68700.0,27.8836,28.1009,27.8686,28.011,68700.0
2008-12-05 13:35:00,37.36,37.47,37.24,37.4,68900.0,27.996,28.0784,27.906,28.0259,68900.0
2008-12-05 13:40:00,37.42,37.56,37.3,37.55,79800.0,28.0409,28.1458,27.951,28.1383,79800.0
2008-12-05 13:45:00,37.53,37.75,37.53,37.65,91000.0,28.1234,28.2882,28.1234,28.2133,91000.0
2008-12-05 13:50:00,37.65,37.88,37.6,37.76,110700.0,28.2133,28.3856,28.1758,28.2957,110700.0
2008-12-05 13:55:00,37.76,37.95,37.59,37.62,123900.0,28.2957,28.4381,28.1683,28.1908,123900.0
2008-12-05 14:00:00,37.61,37.8,37.6,37.67,66100.0,28.1833,28.3257,28.1758,28.2283,66100.0
2008-12-05 14:05:00,37.69,37.83,37.48,37.48,74100.0,28.2433,28.3482,28.0859,28.0859,74100.0
2008-12-05 14:10:00,37.45,37.68,37.45,37.68,56300.0,28.0634,28.2358,28.0634,28.2358,56300.0
2008-12-05 14:15:00,37.69,37.75,37.47,37.65,104800.0,28.2433,28.2882,28.0784,28.2133,104800.0
2008-12-05 14:20:00,37.68,38.08,37.61,38.06,175400.0,28.2358,28.5355,28.1833,28.5205,175400.0
2008-12-05 14:25:00,38.06,38.13,37.88,37.91,146900.0,28.5205,28.573,28.3856,28.4081,146900.0
2008-12-05 14:30:00,37.91,38.2,37.75,38.2,112600.0,28.4081,28.6254,28.2882,28.6254,112600.0
2008-12-05 14:35:00,38.19,38.42,38.1,38.4,119800.0,28.6179,28.7903,28.5505,28.7753,119800.0
2008-12-05 14:40:00,38.41,38.85,38.32,38.82,151600.0,28.7828,29.1125,28.7154,29.09,151600.0
2008-12-05 14:45:00,38.84,39.31,38.78,39.27,179400.0,29.105,29.4572,29.0601,29.4272,179400.0
2008-12-05 14:50:00,39.29,39.3,38.96,39.06,165500.0,29.4422,29.4497,29.1949,29.2699,165500.0
2008-12-05 14:55:00,39.06,39.31,39.02,39.1,126300.0,29.2699,29.4572,29.2399,29.2998,126300.0
2008-12-05 15:00:00,39.1,39.48,38.47,38.67,201700.0,29.2998,29.5846,28.8278,28.9776,201700.0
2008-12-05 15:05:00,38.66,38.96,38.56,38.77,120300.0,28.9701,29.1949,28.8952,29.0526,120300.0
2008-12-05 15:10:00,38.77,39.15,38.7,38.94,134800.0,29.0526,29.3373,29.0001,29.18,134800.0
2008-12-05 15:15:00,38.95,39.43,38.95,39.08,119200.0,29.1874,29.5471,29.1874,29.2849,119200.0
2008-12-05 15:20:00,39.06,39.09,38.64,38.96,137000.0,29.2699,29.2924,28.9551,29.1949,137000.0
2008-12-05 15:25:00,38.97,39.24,38.91,39.11,118200.0,29.2024,29.4048,29.1575,29.3073,118200.0
2008-12-05 15:30:00,39.11,39.56,39.09,39.28,164300.0,29.3073,29.6446,29.2924,29.4347,164300.0
2008-12-05 15:35:00,39.27,39.53,39.15,39.32,203700.0,29.4272,29.6221,29.3373,29.4647,203700.0
2008-12-05 15:40:00,39.31,39.57,39.2,39.42,271600.0,29.4572,29.652,29.3748,29.5396,271600.0
2008-12-05 15:45:00,39.4,39.57,39.11,39.2,258400.0,29.5247,29.652,29.3073,29.3748,258400.0
2008-12-05 15:50:00,39.2,39.4,39.17,39.39,239800.0,29.3748,29.5247,29.3523,29.5172,239800.0
2008-12-05 15:55:00,39.36,39.55,39.35,39.44,367800.0,29.4947,29.6371,29.4872,29.5546,367800.0
2008-12-08 09:30:00,40.35,40.71,40.05,40.09,182000.0,30.2365,30.5063,30.0117,30.0417,182000.0
2008-12-08 09:35:00,40.09,40.27,40.04,40.1,148900.0,30.0417,30.1766,30.0042,30.0492,148900.0
2008-12-08 09:40:00,40.1,40.47,40.08,40.26,109900.0,30.0492,30.3265,30.0342,30.1691,109900.0
2008-12-08 09:45:00,40.26,40.33,40.1,40.3,103000.0,30.1691,30.2216,30.0492,30.1991,103000.0
2008-12-08 09:50:00,40.3,40.34,40.08,40.08,119500.0,30.1991,30.2291,30.0342,30.0342,119500.0
2008-12-08 09:55:00,40.12,40.37,40.1,40.24,132500.0,30.0642,30.2515,30.0492,30.1541,132500.0
2008-12-08 10:00:00,40.23,40.39,40.19,40.31,232800.0,30.1466,30.2665,30.1166,30.2066,232800.0
2008-12-08 10:05:00,40.29,40.79,40.24,40.65,199000.0,30.1916,30.5663,30.1541,30.4614,199000.0
2008-12-08 10:10:00,40.64,40.7,40.28,40.39,126100.0,30.4539,30.4988,30.1841,30.2665,126100.0
2008-12-08 10:15:00,40.39,40.52,40.28,40.47,82200.0,30.2665,30.3639,30.1841,30.3265,82200.0
2008-12-08 10:20:00,40.47,40.66,40.42,40.54,93700.0,30.3265,30.4688,30.289,30.3789,93700.0
2008-12-08 10:25:00,40.55,40.63,40.48,40.62,168300.0,30.3864,30.4464,30.334,30.4389,168300.0
2008-12-08 10:30:00,40.6,40.69,40.59,40.63,101100.0,30.4239,30.4913,30.4164,30.4464,101100.0
2008-12-08 10:35:00,40.63,40.8,40.6,40.78,109400.0,30.4464,30.5738,30.4239,30.5588,109400.0
2008-12-08 10:40:00,40.78,41.12,40.77,41.09,180100.0,30.5588,30.8135,30.5513,30.7911,180100.0
2008-12-08 10:45:00,41.08,41.38,41.07,41.29,113600.0,30.7836,31.0084,30.7761,30.9409,113600.0
2008-12-08 10:50:00,41.29,41.59,41.26,41.54,177300.0,30.9409,31.1657,30.9185,31.1283,177300.0
2008-12-08 10:55:00,41.54,41.73,41.52,41.59,165300.0,31.1283,31.2707,31.1133,31.1657,165300.0
2008-12-08 11:00:00,41.58,41.65,41.55,41.58,116900.0,31.1583,31.2107,31.1358,31.1583,116900.0
2008-12-08 11:05:00,41.58,41.62,41.42,41.47,122900.0,31.1583,31.1882,31.0384,31.0758,122900.0
2008-12-08 11:10:00,41.44,41.71,41.43,41.66,137600.0,31.0533,31.2557,31.0459,31.2182,137600.0
2008-12-08 11:15:00,41.65,42.42,41.65,42.41,281400.0,31.2107,31.7877,31.2107,31.7802,281400.0
2008-12-08 11:20:00,42.4,42.48,42.19,42.47,188100.0,31.7727,31.8327,31.6154,31.8252,188100.0
2008-12-08 11:25:00,42.47,42.58,42.43,42.44,145900.0,31.8252,31.9076,31.7952,31.8027,145900.0
2008-12-08 11:30:00,42.45,42.54,42.37,42.47,105600.0,31.8102,31.8776,31.7502,31.8252,105600.0
2008-12-08 11:35:00,42.47,42.52,42.22,42.44,213900.0,31.8252,31.8626,31.6378,31.8027,213900.0
2008-12-08 11:40:00,42.45,42.47,42.1,42.12,176600.0,31.8102,31.8252,31.5479,31.5629,176600.0
2008-12-08 11:45:00,42.11,42.31,41.99,41.99,159400.0,31.5554,31.7053,31.4655,31.4655,159400.0
2008-12-08 11:50:00,41.99,42.01,41.79,41.91,129500.0,31.4655,31.4805,31.3156,31.4055,129500.0
2008-12-08 11:55:00,41.91,42.2,41.91,42.15,104100.0,31.4055,31.6229,31.4055,31.5854,104100.0
2008-12-08 12:00:00,42.14,42.32,42.13,42.28,82900.0,31.5779,31.7128,31.5704,31.6828,82900.0
2008-12-08 12:05:00,42.28,42.3,42.1,42.16,78700.0,31.6828,31.6978,31.5479,31.5929,78700.0
2008-12-08 12:10:00,42.17,42.2,42.03,42.08,82000.0,31.6004,31.6229,31.4955,31.5329,82000.0
2008-12-08 12:15:00,42.08,42.13,42.02,42.12,90800.0,31.5329,31.5704,31.488,31.5629,90800.0
2008-12-08 12:20:00,42.13,42.4,42.11,42.38,93800.0,31.5704,31.7727,31.5554,31.7577,93800.0
2008-12-08 12:25:00,42.38,42.57,42.38,42.51,93900.0,31.7577,31.9001,31.7577,31.8552,93900.0
2008-12-08 12:30:00,42.52,42.53,42.3,42.3,70600.0,31.8626,31.8701,31.6978,31.6978,70600.0
2008-12-08 12:35:00,42.31,42.48,42.3,42.38,78400.0,31.7053,31.8327,31.6978,31.7577,78400.0
2008-12-08 12:40:00,42.37,42.38,42.3,42.37,30800.0,31.7502,31.7577,31.6978,31.7502,30800.0
2008-12-08 12:45:00,42.37,42.49,42.27,42.27,49400.0,31.7502,31.8402,31.6753,31.6753,49400.0
2008-12-08 12:50:00,42.26,42.43,42.06,42.07,64700.0,31.6678,31.7952,31.5179,31.5254,64700.0
2008-12-08 12:55:00,42.06,42.27,42.04,42.18,61200.0,31.5179,31.6753,31.503,31.6079,61200.0
2008-12-08 13:00:00,42.19,42.44,42.18,42.3,71200.0,31.6154,31.8027,31.6079,31.6978,71200.0
2008-12-08 13:05:00,42.3,42.33,42.2,42.25,59900.0,31.6978,31.7203,31.6229,31.6603,59900.0
2008-12-08 13:10:00,42.25,42.33,42.15,42.15,46900.0,31.6603,31.7203,31.5854,31.5854,46900.0
2008-12-08 13:15:00,42.15,42.17,41.98,42.01,92500.0,31.5854,31.6004,31.458,31.4805,92500.0
2008-12-08 13:20:00,42.02,42.09,41.89,42.07,73400.0,31.488,31.5404,31.3906,31.5254,73400.0
2008-12-08 13:25:00,42.04,42.15,41.97,41.99,105900.0,31.503,31.5854,31.4505,31.4655,105900.0
2008-12-08 13:30:00,41.98,41.98,41.67,41.79,123700.0,31.458,31.458,31.2257,31.3156,123700.0
2008-12-08 13:35:00,41.78,41.8,41.56,41.8,95900.0,31.3081,31.3231,31.1433,31.3231,95900.0
2008-12-08 13:40:00,41.79,41.97,41.77,41.88,64100.0,31.3156,31.4505,31.3006,31.3831,64100.0
2008-12-08 13:45:00,41.89,41.96,41.75,41.81,66600.0,31.3906,31.443,31.2856,31.3306,66600.0
2008-12-08 13:50:00,41.82,41.98,41.75,41.81,71300.0,31.3381,31.458,31.2856,31.3306,71300.0
2008-12-08 13:55:00,41.81,41.93,41.7,41.9,93100.0,31.3306,31.4205,31.2482,31.398,93100.0
2008-12-08 14:00:00,41.89,42.16,41.86,42.14,77200.0,31.3906,31.5929,31.3681,31.5779,77200.0
2008-12-08 14:05:00,42.14,42.43,42.14,42.42,106900.0,31.5779,31.7952,31.5779,31.7877,106900.0
2008-12-08 14:10:00,42.42,42.48,42.37,42.47,85500.0,31.7877,31.8327,31.7502,31.8252,85500.0
2008-12-08 14:15:00,42.47,42.58,42.47,42.55,111600.0,31.8252,31.9076,31.8252,31.8851,111600.0
2008-12-08 14:20:00,42.54,42.84,42.54,42.81,151000.0,31.8776,32.1024,31.8776,32.08,151000.0
2008-12-08 14:25:00,42.83,42.88,42.63,42.72,109600.0,32.095,32.1324,31.9451,32.0125,109600.0
2008-12-08 14:30:00,42.7,42.88,42.55,42.6,107200.0,31.9975,32.1324,31.8851,31.9226,107200.0
2008-12-08 14:35:00,42.58,42.72,42.46,42.67,81800.0,31.9076,32.0125,31.8177,31.9751,81800.0
2008-12-08 14:40:00,42.68,42.79,42.6,42.69,64400.0,31.9825,32.065,31.9226,31.99,64400.0
2008-12-08 14:45:00,42.7,43.1,42.64,43.06,177400.0,31.9975,32.2973,31.9526,32.2673,177400.0
2008-12-08 14:50:00,43.04,43.15,43.0,43.14,182000.0,32.2523,32.3347,32.2223,32.3273,182000.0
2008-12-08 14:55:00,43.16,43.31,43.13,43.25,160200.0,32.3422,32.4546,32.3198,32.4097,160200.0
2008-12-08 15:00:00,43.24,43.32,43.06,43.32,146400.0,32.4022,32.4621,32.2673,32.4621,146400.0
2008-12-08 15:05:00,43.31,43.49,43.17,43.47,181100.0,32.4546,32.5895,32.3497,32.5745,181100.0
2008-12-08 15:10:00,43.47,43.5,43.32,43.48,270900.0,32.5745,32.597,32.4621,32.582,270900.0
2008-12-08 15:15:00,43.48,43.55,43.34,43.42,172600.0,32.582,32.6345,32.4771,32.5371,172600.0
2008-12-08 15:20:00,43.42,43.6,43.2,43.22,186400.0,32.5371,32.672,32.3722,32.3872,186400.0
2008-12-08 15:25:00,43.23,43.47,43.22,43.4,169300.0,32.3947,32.5745,32.3872,32.5221,169300.0
2008-12-08 15:30:00,43.42,43.65,43.41,43.61,168000.0,32.5371,32.7094,32.5296,32.6794,168000.0
2008-12-08 15:35:00,43.63,43.69,43.01,43.02,224000.0,32.6944,32.7394,32.2298,32.2373,224000.0
2008-12-08 15:40:00,43.01,43.14,42.87,43.03,342500.0,32.2298,32.3273,32.1249,32.2448,342500.0
2008-12-08 15:45:00,43.04,43.05,42.67,42.82,394400.0,32.2523,32.2598,31.9751,32.0875,394400.0
2008-12-08 15:50:00,42.81,43.0,42.76,42.9,374100.0,32.08,32.2223,32.0425,32.1474,374100.0
2008-12-08 15:55:00,42.9,42.97,42.71,42.85,580500.0,32.1474,32.1999,32.005,32.1099,580500.0
2008-12-09 09:30:00,41.57,41.72,41.12,41.35,233400.0,31.1508,31.2632,30.8135,30.9859,233400.0
2008-12-09 09:35:00,41.35,41.51,41.1,41.41,143500.0,30.9859,31.1058,30.7986,31.0309,143500.0
2008-12-09 09:40:00,41.4,41.95,41.18,41.92,115400.0,31.0234,31.4355,30.8585,31.413,115400.0
2008-12-09 09:45:00,41.9,42.18,41.74,42.13,124800.0,31.398,31.6079,31.2782,31.5704,124800.0
2008-12-09 09:50:00,42.12,42.35,41.79,41.9,148900.0,31.5629,31.7353,31.3156,31.398,148900.0
2008-12-09 09:55:00,41.89,42.15,41.89,41.98,71400.0,31.3906,31.5854,31.3906,31.458,71400.0
2008-12-09 10:00:00,42.0,42.43,42.0,42.43,98300.0,31.473,31.7952,31.473,31.7952,98300.0
2008-12-09 10:05:00,42.43,42.44,41.95,42.01,133000.0,31.7952,31.8027,31.4355,31.4805,133000.0
2008-12-09 10:10:00,42.02,42.05,41.65,41.77,129300.0,31.488,31.5105,31.2107,31.3006,129300.0
2008-12-09 10:15:00,41.77,42.0,41.71,41.85,119100.0,31.3006,31.473,31.2557,31.3606,119100.0
2008-12-09 10:20:00,41.85,41.96,41.77,41.79,66400.0,31.3606,31.443,31.3006,31.3156,66400.0
2008-12-09 10:25:00,41.78,41.82,41.66,41.76,61700.0,31.3081,31.3381,31.2182,31.2931,61700.0
2008-12-09 10:30:00,41.77,41.95,41.74,41.95,101000.0,31.3006,31.4355,31.2782,31.4355,101000.0
2008-12-09 10:35:00,41.93,42.02,41.75,41.75,82600.0,31.4205,31.488,31.2856,31.2856,82600.0
2008-12-09 10:40:00,41.79,42.04,41.78,41.98,52400.0,31.3156,31.503,31.3081,31.458,52400.0
2008-12-09 10:45:00,41.98,42.2,41.97,42.09,69300.0,31.458,31.6229,31.4505,31.5404,69300.0
2008-12-09 10:50:00,42.09,42.27,42.08,42.15,46500.0,31.5404,31.6753,31.5329,31.5854,46500.0
2008-12-09 10:55:00,42.15,42.19,41.99,41.99,75900.0,31.5854,31.6154,31.4655,31.4655,75900.0
2008-12-09 11:00:00,42.01,42.22,41.97,41.99,57300.0,31.4805,31.6378,31.4505,31.4655,57300.0
2008-12-09 11:05:00,41.98,41.99,41.83,41.84,52400.0,31.458,31.4655,31.3456,31.3531,52400.0
2008-12-09 11:10:00,41.86,41.93,41.73,41.81,59100.0,31.3681,31.4205,31.2707,31.3306,59100.0
2008-12-09 11:15:00,41.79,41.95,41.71,41.76,59500.0,31.3156,31.4355,31.2557,31.2931,59500.0
2008-12-09 11:20:00,41.76,41.78,41.54,41.54,67300.0,31.2931,31.3081,31.1283,31.1283,67300.0
2008-12-09 11:25:00,41.54,41.58,41.05,41.06,209200.0,31.1283,31.1583,30.7611,30.7686,209200.0
2008-12-09 11:30:00,41.09,41.28,41.05,41.18,121600.0,30.7911,30.9334,30.7611,30.8585,121600.0
2008-12-09 11:35:00,41.19,41.29,41.01,41.09,85200.0,30.866,30.9409,30.7311,30.7911,85200.0
2008-12-09 11:40:00,41.1,41.26,41.07,41.12,88700.0,30.7986,30.9185,30.7761,30.8135,88700.0
2008-12-09 11:45:00,41.12,41.22,41.11,41.16,118900.0,30.8135,30.8885,30.8061,30.8435,118900.0
2008-12-09 11:50:00,41.17,41.36,41.16,41.29,94300.0,30.851,30.9934,30.8435,30.9409,94300.0
2008-12-09 11:55:00,41.29,41.5,41.27,41.42,103700.0,30.9409,31.0983,30.926,31.0384,103700.0
2008-12-09 12:00:00,41.41,41.7,41.3,41.7,86800.0,31.0309,31.2482,30.9484,31.2482,86800.0
2008-12-09 12:05:00,41.7,41.85,41.66,41.77,40500.0,31.2482,31.3606,31.2182,31.3006,40500.0
2008-12-09 12:10:00,41.77,41.83,41.7,41.74,50400.0,31.3006,31.3456,31.2482,31.2782,50400.0
2008-12-09 12:15:00,41.75,41.79,41.44,41.61,51900.0,31.2856,31.3156,31.0533,31.1807,51900.0
2008-12-09 12:20:00,41.61,41.62,41.29,41.4,39400.0,31.1807,31.1882,30.9409,31.0234,39400.0
2008-12-09 12:25:00,41.42,41.42,41.26,41.36,32000.0,31.0384,31.0384,30.9185,30.9934,32000.0
2008-12-09 12:30:00,41.39,41.58,41.39,41.47,44200.0,31.0159,31.1583,31.0159,31.0758,44200.0
2008-12-09 12:35:00,41.45,41.65,41.45,41.56,55100.0,31.0608,31.2107,31.0608,31.1433,55100.0
2008-12-09 12:40:00,41.56,41.6,41.46,41.49,52700.0,31.1433,31.1732,31.0683,31.0908,52700.0
2008-12-09 12:45:00,41.52,41.6,41.45,41.56,52100.0,31.1133,31.1732,31.0608,31.1433,52100.0
2008-12-09 12:50:00,41.57,41.67,41.52,41.65,31400.0,31.1508,31.2257,31.1133,31.2107,31400.0
2008-12-09 12:55:00,41.65,41.65,41.3,41.42,33200.0,31.2107,31.2107,30.9484,31.0384,33200.0
2008-12-09 13:00:00,41.42,41.47,41.25,41.37,34300.0,31.0384,31.0758,30.911,31.0009,34300.0
2008-12-09 13:05:00,41.36,41.61,41.35,41.56,35600.0,30.9934,31.1807,30.9859,31.1433,35600.0
2008-12-09 13:10:00,41.56,41.57,41.32,41.33,53000.0,31.1433,31.1508,30.9634,30.9709,53000.0
2008-12-09 13:15:00,41.33,41.36,41.18,41.32,48600.0,30.9709,30.9934,30.8585,30.9634,48600.0
2008-12-09 13:20:00,41.32,41.48,41.31,41.47,36800.0,30.9634,31.0833,30.9559,31.0758,36800.0
2008-12-09 13:25:00,41.45,41.47,41.27,41.33,38600.0,31.0608,31.0758,30.926,30.9709,38600.0
2008-12-09 13:30:00,41.33,41.42,41.27,41.34,50700.0,30.9709,31.0384,30.926,30.9784,50700.0
2008-12-09 13:35:00,41.32,41.41,41.21,41.41,34400.0,30.9634,31.0309,30.881,31.0309,34400.0
2008-12-09 13:40:00,41.38,41.42,41.23,41.24,35000.0,31.0084,31.0384,30.896,30.9035,35000.0
2008-12-09 13:45:00,41.24,41.53,41.24,41.53,54000.0,30.9035,31.1208,30.9035,31.1208,54000.0
2008-12-09 13:50:00,41.53,41.53,41.26,41.28,51700.0,31.1208,31.1208,30.9185,30.9334,51700.0
2008-12-09 13:55:00,41.28,41.46,41.19,41.23,69000.0,30.9334,31.0683,30.866,30.896,69000.0
2008-12-09 14:00:00,41.22,41.24,41.03,41.11,101300.0,30.8885,30.9035,30.7461,30.8061,101300.0
2008-12-09 14:05:00,41.13,41.13,40.93,40.99,97200.0,30.821,30.821,30.6712,30.7161,97200.0
2008-12-09 14:10:00,41.0,41.08,40.96,41.07,64200.0,30.7236,30.7836,30.6937,30.7761,64200.0
2008-12-09 14:15:00,41.07,41.15,41.01,41.05,82200.0,30.7761,30.836,30.7311,30.7611,82200.0
2008-12-09 14:20:00,41.07,41.07,40.7,40.85,105500.0,30.7761,30.7761,30.4988,30.6112,105500.0
2008-12-09 14:25:00,40.83,40.86,40.71,40.81,55500.0,30.5962,30.6187,30.5063,30.5812,55500.0
2008-12-09 14:30:00,40.77,40.77,40.65,40.71,47000.0,30.5513,30.5513,30.4614,30.5063,47000.0
2008-12-09 14:35:00,40.7,40.89,40.7,40.83,61800.0,30.4988,30.6412,30.4988,30.5962,61800.0
2008-12-09 14:40:00,40.84,40.94,40.78,40.79,63400.0,30.6037,30.6787,30.5588,30.5663,63400.0
2008-12-09 14:45:00,40.79,41.0,40.72,40.94,74200.0,30.5663,30.7236,30.5138,30.6787,74200.0
2008-12-09 14:50:00,40.93,40.98,40.73,40.9,108900.0,30.6712,30.7086,30.5213,30.6487,108900.0
2008-12-09 14:55:00,40.9,41.27,40.9,41.21,134300.0,30.6487,30.926,30.6487,30.881,134300.0
2008-12-09 15:00:00,41.22,41.44,41.18,41.28,118100.0,30.8885,31.0533,30.8585,30.9334,118100.0
2008-12-09 15:05:00,41.29,41.4,41.1,41.33,112400.0,30.9409,31.0234,30.7986,30.9709,112400.0
2008-12-09 15:10:00,41.33,41.36,40.83,40.95,218800.0,30.9709,30.9934,30.5962,30.6862,218800.0
2008-12-09 15:15:00,40.96,41.22,40.83,41.2,79000.0,30.6937,30.8885,30.5962,30.8735,79000.0
2008-12-09 15:20:00,41.2,41.32,40.93,41.01,223500.0,30.8735,30.9634,30.6712,30.7311,223500.0
2008-12-09 15:25:00,41.01,41.01,40.7,40.81,110200.0,30.7311,30.7311,30.4988,30.5812,110200.0
2008-12-09 15:30:00,40.78,40.98,40.69,40.8,93400.0,30.5588,30.7086,30.4913,30.5738,93400.0
2008-12-09 15:35:00,40.8,40.9,40.65,40.84,124300.0,30.5738,30.6487,30.4614,30.6037,124300.0
2008-12-09 15:40:00,40.84,40.98,40.75,40.87,199200.0,30.6037,30.7086,30.5363,30.6262,199200.0
2008-12-09 15:45:00,40.87,41.0,40.69,40.73,145800.0,30.6262,30.7236,30.4913,30.5213,145800.0
2008-12-09 15:50:00,40.73,40.97,40.65,40.76,275700.0,30.5213,30.7011,30.4614,30.5438,275700.0
2008-12-09 15:55:00,40.75,40.92,40.65,40.89,316200.0,30.5363,30.6637,30.4614,30.6412,316200.0
2008-12-10 09:30:00,41.49,42.1,41.32,42.1,165500.0,31.0908,31.5479,30.9634,31.5479,165500.0
2008-12-10 09:35:00,42.1,42.29,41.79,41.83,121300.0,31.5479,31.6903,31.3156,31.3456,121300.0
2008-12-10 09:40:00,41.84,42.08,41.6,42.04,126600.0,31.3531,31.5329,31.1732,31.503,126600.0
2008-12-10 09:45:00,42.04,42.26,42.03,42.11,105600.0,31.503,31.6678,31.4955,31.5554,105600.0
2008-12-10 09:50:00,42.1,42.43,42.0,42.22,133700.0,31.5479,31.7952,31.473,31.6378,133700.0
2008-12-10 09:55:00,42.24,42.3,42.06,42.08,65900.0,31.6528,31.6978,31.5179,31.5329,65900.0
2008-12-10 10:00:00,42.05,42.34,42.01,42.33,65100.0,31.5105,31.7278,31.4805,31.7203,65100.0
2008-12-10 10:05:00,42.34,42.43,42.17,42.22,66900.0,31.7278,31.7952,31.6004,31.6378,66900.0
2008-12-10 10:10:00,42.21,42.47,42.15,42.43,69500.0,31.6303,31.8252,31.5854,31.7952,69500.0
2008-12-10 10:15:00,42.43,42.64,42.39,42.6,111000.0,31.7952,31.9526,31.7652,31.9226,111000.0
2008-12-10 10:20:00,42.59,42.69,42.48,42.61,117300.0,31.9151,31.99,31.8327,31.9301,117300.0
2008-12-10 10:25:00,42.63,42.66,42.51,42.6,74300.0,31.9451,31.9676,31.8552,31.9226,74300.0
2008-12-10 10:30:00,42.59,42.65,42.46,42.58,80200.0,31.9151,31.9601,31.8177,31.9076,80200.0
2008-12-10 10:35:00,42.58,42.61,42.38,42.48,66700.0,31.9076,31.9301,31.7577,31.8327,66700.0
2008-12-10 10:40:00,42.48,42.53,42.25,42.26,50800.0,31.8327,31.8701,31.6603,31.6678,50800.0
2008-12-10 10:45:00,42.25,42.26,42.05,42.06,64100.0,31.6603,31.6678,31.5105,31.5179,64100.0
2008-12-10 10:50:00,42.06,42.07,41.9,41.9,101800.0,31.5179,31.5254,31.398,31.398,101800.0
2008-12-10 10:55:00,41.89,42.01,41.85,42.01,56900.0,31.3906,31.4805,31.3606,31.4805,56900.0
2008-12-10 11:00:00,42.01,42.14,41.89,42.09,52800.0,31.4805,31.5779,31.3906,31.5404,52800.0
2008-12-10 11:05:00,42.08,42.09,41.88,41.92,59500.0,31.5329,31.5404,31.3831,31.413,59500.0
2008-12-10 11:10:00,41.93,42.11,41.93,42.06,40900.0,31.4205,31.5554,31.4205,31.5179,40900.0
2008-12-10 11:15:00,42.06,42.18,42.0,42.16,37700.0,31.5179,31.6079,31.473,31.5929,37700.0
2008-12-10 11:20:00,42.16,42.19,42.03,42.11,29400.0,31.5929,31.6154,31.4955,31.5554,29400.0
2008-12-10 11:25:00,42.1,42.1,41.97,42.07,39800.0,31.5479,31.5479,31.4505,31.5254,39800.0
2008-12-10 11:30:00,42.07,42.2,42.03,42.04,35900.0,31.5254,31.6229,31.4955,31.503,35900.0
2008-12-10 11:35:00,42.02,42.16,41.95,42.01,52700.0,31.488,31.5929,31.4355,31.4805,52700.0
2008-12-10 11:40:00,42.02,42.02,41.88,41.94,64500.0,31.488,31.488,31.3831,31.428,64500.0
2008-12-10 11:45:00,41.95,42.08,41.94,41.97,114000.0,31.4355,31.5329,31.428,31.4505,114000.0
2008-12-10 11:50:00,41.97,42.01,41.85,41.97,53500.0,31.4505,31.4805,31.3606,31.4505,53500.0
2008-12-10 11:55:00,41.96,42.0,41.88,41.99,30700.0,31.443,31.473,31.3831,31.4655,30700.0
2008-12-10 12:00:00,42.0,42.23,41.78,42.12,120600.0,31.473,31.6453,31.3081,31.5629,120600.0
2008-12-10 12:05:00,42.12,42.22,41.99,42.04,42200.0,31.5629,31.6378,31.4655,31.503,42200.0
2008-12-10 12:10:00,42.07,42.28,42.06,42.23,60800.0,31.5254,31.6828,31.5179,31.6453,60800.0
2008-12-10 12:15:00,42.24,42.3,42.0,42.09,61300.0,31.6528,31.6978,31.473,31.5404,61300.0
2008-12-10 12:20:00,42.1,42.1,41.84,41.94,37000.0,31.5479,31.5479,31.3531,31.428,37000.0
2008-12-10 12:25:00,41.94,41.99,41.82,41.86,26900.0,31.428,31.4655,31.3381,31.3681,26900.0
2008-12-10 12:30:00,41.86,41.94,41.77,41.93,24600.0,31.3681,31.428,31.3006,31.4205,24600.0
2008-12-10 12:35:00,41.94,41.94,41.7,41.82,30500.0,31.428,31.428,31.2482,31.3381,30500.0
2008-12-10 12:40:00,41.81,41.94,41.79,41.85,21100.0,31.3306,31.428,31.3156,31.3606,21100.0
2008-12-10 12:45:00,41.88,41.91,41.7,41.8,19900.0,31.3831,31.4055,31.2482,31.3231,19900.0
2008-12-10 12:50:00,41.81,41.88,41.7,41.7,20600.0,31.3306,31.3831,31.2482,31.2482,20600.0
2008-12-10 12:55:00,41.7,41.75,41.59,41.64,29500.0,31.2482,31.2856,31.1657,31.2032,29500.0
2008-12-10 13:00:00,41.64,41.87,41.6,41.83,22200.0,31.2032,31.3756,31.1732,31.3456,22200.0
2008-12-10 13:05:00,41.86,41.86,41.63,41.63,51700.0,31.3681,31.3681,31.1957,31.1957,51700.0
2008-12-10 13:10:00,41.66,41.86,41.66,41.82,58900.0,31.2182,31.3681,31.2182,31.3381,58900.0
2008-12-10 13:15:00,41.85,41.97,41.84,41.84,28800.0,31.3606,31.4505,31.3531,31.3531,28800.0
2008-12-10 13:20:00,41.85,41.87,41.74,41.76,23700.0,31.3606,31.3756,31.2782,31.2931,23700.0
2008-12-10 13:25:00,41.76,41.87,41.61,41.65,33100.0,31.2931,31.3756,31.1807,31.2107,33100.0
2008-12-10 13:30:00,41.63,41.74,41.51,41.54,45000.0,31.1957,31.2782,31.1058,31.1283,45000.0
2008-12-10 13:35:00,41.55,41.6,41.35,41.45,38200.0,31.1358,31.1732,30.9859,31.0608,38200.0
2008-12-10 13:40:00,41.46,41.48,41.31,41.39,37800.0,31.0683,31.0833,30.9559,31.0159,37800.0
2008-12-10 13:45:00,41.39,41.46,41.39,41.41,27600.0,31.0159,31.0683,31.0159,31.0309,27600.0
2008-12-10 13:50:00,41.37,41.39,41.06,41.24,52100.0,31.0009,31.0159,30.7686,30.9035,52100.0
2008-12-10 13:55:00,41.23,41.31,41.05,41.19,43800.0,30.896,30.9559,30.7611,30.866,43800.0
2008-12-10 14:00:00,41.17,41.22,41.01,41.05,28500.0,30.851,30.8885,30.7311,30.7611,28500.0
2008-12-10 14:05:00,41.06,41.23,41.02,41.15,43000.0,30.7686,30.896,30.7386,30.836,43000.0
2008-12-10 14:10:00,41.17,41.25,41.1,41.17,27700.0,30.851,30.911,30.7986,30.851,27700.0
2008-12-10 14:15:00,41.15,41.29,41.08,41.2,45000.0,30.836,30.9409,30.7836,30.8735,45000.0
2008-12-10 14:20:00,41.2,41.23,40.94,41.12,85500.0,30.8735,30.896,30.6787,30.8135,85500.0
2008-12-10 14:25:00,41.13,41.19,41.04,41.12,45400.0,30.821,30.866,30.7536,30.8135,45400.0
2008-12-10 14:30:00,41.17,41.18,40.97,41.08,47700.0,30.851,30.8585,30.7011,30.7836,47700.0
2008-12-10 14:35:00,41.1,41.35,41.1,41.34,41400.0,30.7986,30.9859,30.7986,30.9784,41400.0
2008-12-10 14:40:00,41.33,41.5,41.26,41.5,46800.0,30.9709,31.0983,30.9185,31.0983,46800.0
2008-12-10 14:45:00,41.49,41.5,41.17,41.21,85800.0,31.0908,31.0983,30.851,30.881,85800.0
2008-12-10 14:50:00,41.2,41.52,41.14,41.42,55500.0,30.8735,31.1133,30.8285,31.0384,55500.0
2008-12-10 14:55:00,41.44,41.49,41.25,41.36,38400.0,31.0533,31.0908,30.911,30.9934,38400.0
2008-12-10 15:00:00,41.33,41.48,41.26,41.26,47000.0,30.9709,31.0833,30.9185,30.9185,47000.0
2008-12-10 15:05:00,41.25,41.67,41.22,41.57,79500.0,30.911,31.2257,30.8885,31.1508,79500.0
2008-12-10 15:10:00,41.54,41.7,41.47,41.7,43900.0,31.1283,31.2482,31.0758,31.2482,43900.0
2008-12-10 15:15:00,41.69,41.76,41.57,41.58,46700.0,31.2407,31.2931,31.1508,31.1583,46700.0
2008-12-10 15:20:00,41.58,41.6,41.43,41.55,78800.0,31.1583,31.1732,31.0459,31.1358,78800.0
2008-12-10 15:25:00,41.58,41.82,41.41,41.76,62500.0,31.1583,31.3381,31.0309,31.2931,62500.0
2008-12-10 15:30:00,41.77,41.8,41.42,41.46,87200.0,31.3006,31.3231,31.0384,31.0683,87200.0
2008-12-10 15:35:00,41.45,41.54,41.3,41.36,65600.0,31.0608,31.1283,30.9484,30.9934,65600.0
2008-12-10 15:40:00,41.34,41.63,41.34,41.56,67500.0,30.9784,31.1957,30.9784,31.1433,67500.0
2008-12-10 15:45:00,41.54,41.76,41.51,41.66,120900.0,31.1283,31.2931,31.1058,31.2182,120900.0
2008-12-10 15:50:00,41.65,41.73,41.57,41.63,131700.0,31.2107,31.2707,31.1508,31.1957,131700.0
2008-12-10 15:55:00,41.65,41.79,41.63,41.64,216500.0,31.2107,31.3156,31.1957,31.2032,216500.0
2008-12-11 09:30:00,40.7,41.05,40.05,40.47,282100.0,30.4988,30.7611,30.0117,30.3265,282100.0
2008-12-11 09:35:00,40.47,40.74,40.33,40.52,166100.0,30.3265,30.5288,30.2216,30.3639,166100.0
2008-12-11 09:40:00,40.56,40.77,40.51,40.58,92700.0,30.3939,30.5513,30.3564,30.4089,92700.0
2008-12-11 09:45:00,40.59,40.99,40.55,40.84,69700.0,30.4164,30.7161,30.3864,30.6037,69700.0
2008-12-11 09:50:00,40.84,40.89,40.44,40.45,115000.0,30.6037,30.6412,30.304,30.3115,115000.0
2008-12-11 09:55:00,40.46,40.7,40.46,40.63,47300.0,30.319,30.4988,30.319,30.4464,47300.0
2008-12-11 10:00:00,40.66,41.07,40.64,40.99,116100.0,30.4688,30.7761,30.4539,30.7161,116100.0
2008-12-11 10:05:00,41.0,41.13,40.87,41.08,128600.0,30.7236,30.821,30.6262,30.7836,128600.0
2008-12-11 10:10:00,41.05,41.29,41.0,41.2,110000.0,30.7611,30.9409,30.7236,30.8735,110000.0
2008-12-11 10:15:00,41.2,41.37,41.0,41.35,93500.0,30.8735,31.0009,30.7236,30.9859,93500.0
2008-12-11 10:20:00,41.33,41.43,41.22,41.33,75100.0,30.9709,31.0459,30.8885,30.9709,75100.0
2008-12-11 10:25:00,41.33,41.55,41.26,41.49,103900.0,30.9709,31.1358,30.9185,31.0908,103900.0
2008-12-11 10:30:00,41.49,41.67,41.43,41.66,121900.0,31.0908,31.2257,31.0459,31.2182,121900.0
2008-12-11 10:35:00,41.64,41.73,41.46,41.47,72600.0,31.2032,31.2707,31.0683,31.0758,72600.0
2008-12-11 10:40:00,41.46,41.55,41.41,41.46,76900.0,31.0683,31.1358,31.0309,31.0683,76900.0
2008-12-11 10:45:00,41.46,41.6,41.36,41.54,68900.0,31.0683,31.1732,30.9934,31.1283,68900.0
2008-12-11 10:50:00,41.53,41.64,41.51,41.57,59800.0,31.1208,31.2032,31.1058,31.1508,59800.0
2008-12-11 10:55:00,41.55,41.73,41.49,41.63,74200.0,31.1358,31.2707,31.0908,31.1957,74200.0
2008-12-11 11:00:00,41.65,41.7,41.49,41.5,60100.0,31.2107,31.2482,31.0908,31.0983,60100.0
2008-12-11 11:05:00,41.49,41.73,41.49,41.63,68300.0,31.0908,31.2707,31.0908,31.1957,68300.0
2008-12-11 11:10:00,41.64,41.95,41.61,41.95,90300.0,31.2032,31.4355,31.1807,31.4355,90300.0
2008-12-11 11:15:00,41.94,41.95,41.53,41.54,73300.0,31.428,31.4355,31.1208,31.1283,73300.0
2008-12-11 11:20:00,41.57,41.66,41.35,41.36,67500.0,31.1508,31.2182,30.9859,30.9934,67500.0
2008-12-11 11:25:00,41.36,41.47,41.35,41.47,85500.0,30.9934,31.0758,30.9859,31.0758,85500.0
2008-12-11 11:30:00,41.46,41.68,41.45,41.59,78800.0,31.0683,31.2332,31.0608,31.1657,78800.0
2008-12-11 11:35:00,41.58,41.69,41.45,41.69,61600.0,31.1583,31.2407,31.0608,31.2407,61600.0
2008-12-11 11:40:00,41.69,41.87,41.66,41.8,60300.0,31.2407,31.3756,31.2182,31.3231,60300.0
2008-12-11 11:45:00,41.79,41.82,41.66,41.71,68600.0,31.3156,31.3381,31.2182,31.2557,68600.0
2008-12-11 11:50:00,41.69,41.75,41.52,41.55,63400.0,31.2407,31.2856,31.1133,31.1358,63400.0
2008-12-11 11:55:00,41.55,41.82,41.52,41.76,60600.0,31.1358,31.3381,31.1133,31.2931,60600.0
2008-12-11 12:00:00,41.73,42.0,41.69,41.88,113400.0,31.2707,31.473,31.2407,31.3831,113400.0
2008-12-11 12:05:00,41.87,42.01,41.86,41.92,80300.0,31.3756,31.4805,31.3681,31.413,80300.0
2008-12-11 12:10:00,41.92,41.95,41.73,41.76,49400.0,31.413,31.4355,31.2707,31.2931,49400.0
2008-12-11 12:15:00,41.74,41.81,41.73,41.76,50900.0,31.2782,31.3306,31.2707,31.2931,50900.0
2008-12-11 12:20:00,41.75,41.8,41.57,41.61,59900.0,31.2856,31.3231,31.1508,31.1807,59900.0
2008-12-11 12:25:00,41.58,41.65,41.46,41.49,62300.0,31.1583,31.2107,31.0683,31.0908,62300.0
2008-12-11 12:30:00,41.47,41.59,41.46,41.54,24000.0,31.0758,31.1657,31.0683,31.1283,24000.0
2008-12-11 12:35:00,41.56,41.62,41.45,41.45,40500.0,31.1433,31.1882,31.0608,31.0608,40500.0
2008-12-11 12:40:00,41.45,41.6,41.45,41.56,29900.0,31.0608,31.1732,31.0608,31.1433,29900.0
2008-12-11 12:45:00,41.57,41.62,41.5,41.58,25800.0,31.1508,31.1882,31.0983,31.1583,25800.0
2008-12-11 12:50:00,41.57,41.68,41.55,41.61,40400.0,31.1508,31.2332,31.1358,31.1807,40400.0
2008-12-11 12:55:00,41.63,41.73,41.56,41.63,50600.0,31.1957,31.2707,31.1433,31.1957,50600.0
2008-12-11 13:00:00,41.64,41.66,41.52,41.58,45000.0,31.2032,31.2182,31.1133,31.1583,45000.0
2008-12-11 13:05:00,41.57,41.62,41.52,41.56,86700.0,31.1508,31.1882,31.1133,31.1433,86700.0
2008-12-11 13:10:00,41.55,41.6,41.48,41.5,57700.0,31.1358,31.1732,31.0833,31.0983,57700.0
2008-12-11 13:15:00,41.5,41.56,41.45,41.51,43500.0,31.0983,31.1433,31.0608,31.1058,43500.0
2008-12-11 13:20:00,41.52,41.52,41.29,41.36,60200.0,31.1133,31.1133,30.9409,30.9934,60200.0
2008-12-11 13:25:00,41.35,41.36,41.19,41.22,74000.0,30.9859,30.9934,30.866,30.8885,74000.0
2008-12-11 13:30:00,41.23,41.26,41.16,41.21,64400.0,30.896,30.9185,30.8435,30.881,64400.0
2008-12-11 13:35:00,41.24,41.26,41.06,41.2,80300.0,30.9035,30.9185,30.7686,30.8735,80300.0
2008-12-11 13:40:00,41.2,41.31,41.17,41.25,26400.0,30.8735,30.9559,30.851,30.911,26400.0
2008-12-11 13:45:00,41.27,41.41,41.2,41.32,44900.0,30.926,31.0309,30.8735,30.9634,44900.0
2008-12-11 13:50:00,41.3,41.37,41.26,41.3,35300.0,30.9484,31.0009,30.9185,30.9484,35300.0
2008-12-11 13:55:00,41.32,41.32,41.07,41.11,81600.0,30.9634,30.9634,30.7761,30.8061,81600.0
2008-12-11 14:00:00,41.1,41.27,41.07,41.25,32100.0,30.7986,30.926,30.7761,30.911,32100.0
2008-12-11 14:05:00,41.24,41.27,41.17,41.17,26400.0,30.9035,30.926,30.851,30.851,26400.0
2008-12-11 14:10:00,41.16,41.29,41.11,41.13,48700.0,30.8435,30.9409,30.8061,30.821,48700.0
2008-12-11 14:15:00,41.15,41.24,41.06,41.22,50400.0,30.836,30.9035,30.7686,30.8885,50400.0
2008-12-11 14:20:00,41.22,41.22,41.06,41.15,36500.0,30.8885,30.8885,30.7686,30.836,36500.0
2008-12-11 14:25:00,41.14,41.21,41.07,41.16,23400.0,30.8285,30.881,30.7761,30.8435,23400.0
2008-12-11 14:30:00,41.13,41.27,41.08,41.25,32500.0,30.821,30.926,30.7836,30.911,32500.0
2008-12-11 14:35:00,41.22,41.3,41.04,41.09,56600.0,30.8885,30.9484,30.7536,30.7911,56600.0
2008-12-11 14:40:00,41.08,41.1,40.9,40.9,59600.0,30.7836,30.7986,30.6487,30.6487,59600.0
2008-12-11 14:45:00,40.91,40.96,40.82,40.9,81200.0,30.6562,30.6937,30.5887,30.6487,81200.0
2008-12-11 14:50:00,40.9,41.02,40.66,40.7,88800.0,30.6487,30.7386,30.4688,30.4988,88800.0
2008-12-11 14:55:00,40.7,40.82,40.58,40.68,85200.0,30.4988,30.5887,30.4089,30.4838,85200.0
2008-12-11 15:00:00,40.68,40.68,40.44,40.59,121400.0,30.4838,30.4838,30.304,30.4164,121400.0
2008-12-11 15:05:00,40.57,40.59,40.31,40.48,133300.0,30.4014,30.4164,30.2066,30.334,133300.0
2008-12-11 15:10:00,40.46,40.46,40.26,40.4,102100.0,30.319,30.319,30.1691,30.274,102100.0
2008-12-11 15:15:00,40.39,40.39,40.18,40.24,103500.0,30.2665,30.2665,30.1092,30.1541,103500.0
2008-12-11 15:20:00,40.26,40.31,40.14,40.25,83800.0,30.1691,30.2066,30.0792,30.1616,83800.0
2008-12-11 15:25:00,40.25,40.33,40.12,40.21,169900.0,30.1616,30.2216,30.0642,30.1316,169900.0
2008-12-11 15:30:00,40.22,40.27,40.06,40.07,122600.0,30.1391,30.1766,30.0192,30.0267,122600.0
2008-12-11 15:35:00,40.07,40.24,40.05,40.1,198400.0,30.0267,30.1541,30.0117,30.0492,198400.0
2008-12-11 15:40:00,40.1,40.3,40.02,40.23,288700.0,30.0492,30.1991,29.9893,30.1466,288700.0
2008-12-11 15:45:00,40.23,40.4,40.16,40.32,278300.0,30.1466,30.274,30.0942,30.2141,278300.0
2008-12-11 15:50:00,40.33,40.48,40.22,40.35,318700.0,30.2216,30.334,30.1391,30.2365,318700.0
2008-12-11 15:55:00,40.37,40.42,40.22,40.27,409400.0,30.2515,30.289,30.1391,30.1766,409400.0
2008-12-12 09:30:00,39.56,39.56,39.2,39.29,176800.0,29.6446,29.6446,29.3748,29.4422,176800.0
2008-12-12 09:35:00,39.33,39.55,39.1,39.1,135300.0,29.4722,29.6371,29.2998,29.2998,135300.0
2008-12-12 09:40:00,39.15,39.6,39.13,39.34,157200.0,29.3373,29.6745,29.3223,29.4797,157200.0
2008-12-12 09:45:00,39.35,39.44,39.15,39.42,111900.0,29.4872,29.5546,29.3373,29.5396,111900.0
2008-12-12 09:50:00,39.41,39.6,39.23,39.46,114400.0,29.5321,29.6745,29.3973,29.5696,114400.0
2008-12-12 09:55:00,39.46,39.74,39.28,39.39,128900.0,29.5696,29.7794,29.4347,29.5172,128900.0
2008-12-12 10:00:00,39.39,39.49,39.19,39.31,150100.0,29.5172,29.5921,29.3673,29.4572,150100.0
2008-12-12 10:05:00,39.32,39.34,39.12,39.18,134600.0,29.4647,29.4797,29.3148,29.3598,134600.0
2008-12-12 10:10:00,39.17,39.28,39.02,39.06,120000.0,29.3523,29.4347,29.2399,29.2699,120000.0
2008-12-12 10:15:00,39.07,39.18,39.02,39.09,168900.0,29.2774,29.3598,29.2399,29.2924,168900.0
2008-12-12 10:20:00,39.1,39.27,39.06,39.15,114000.0,29.2998,29.4272,29.2699,29.3373,114000.0
2008-12-12 10:25:00,39.14,39.25,39.1,39.25,68400.0,29.3298,29.4123,29.2998,29.4123,68400.0
2008-12-12 10:30:00,39.23,39.33,38.74,38.75,316500.0,29.3973,29.4722,29.0301,29.0376,316500.0
2008-12-12 10:35:00,38.75,38.84,38.61,38.75,174500.0,29.0376,29.105,28.9327,29.0376,174500.0
2008-12-12 10:40:00,38.75,39.05,38.5,39.01,238400.0,29.0376,29.2624,28.8502,29.2324,238400.0
2008-12-12 10:45:00,39.04,39.04,38.77,38.95,111100.0,29.2549,29.2549,29.0526,29.1874,111100.0
2008-12-12 10:50:00,38.93,39.18,38.89,39.0,140100.0,29.1725,29.3598,29.1425,29.2249,140100.0
2008-12-12 10:55:00,39.01,39.09,38.77,38.9,205400.0,29.2324,29.2924,29.0526,29.15,205400.0
2008-12-12 11:00:00,38.89,38.89,38.57,38.74,173800.0,29.1425,29.1425,28.9027,29.0301,173800.0
2008-12-12 11:05:00,38.74,38.84,38.61,38.84,122100.0,29.0301,29.105,28.9327,29.105,122100.0
2008-12-12 11:10:00,38.83,38.84,38.5,38.55,134800.0,29.0975,29.105,28.8502,28.8877,134800.0
2008-12-12 11:15:00,38.57,38.57,38.41,38.46,111000.0,28.9027,28.9027,28.7828,28.8203,111000.0
2008-12-12 11:20:00,38.48,38.53,38.42,38.5,88300.0,28.8352,28.8727,28.7903,28.8502,88300.0
2008-12-12 11:25:00,38.5,38.5,38.35,38.46,88500.0,28.8502,28.8502,28.7378,28.8203,88500.0
2008-12-12 11:30:00,38.45,38.51,38.32,38.44,83300.0,28.8128,28.8577,28.7154,28.8053,83300.0
2008-12-12 11:35:00,38.44,38.57,38.3,38.35,92700.0,28.8053,28.9027,28.7004,28.7378,92700.0
2008-12-12 11:40:00,38.35,38.41,38.22,38.35,129400.0,28.7378,28.7828,28.6404,28.7378,129400.0
2008-12-12 11:45:00,38.31,38.45,38.3,38.38,66600.0,28.7079,28.8128,28.7004,28.7603,66600.0
2008-12-12 11:50:00,38.39,38.41,38.28,38.36,86800.0,28.7678,28.7828,28.6854,28.7453,86800.0
2008-12-12 11:55:00,38.34,38.39,38.2,38.24,94200.0,28.7303,28.7678,28.6254,28.6554,94200.0
2008-12-12 12:00:00,38.27,38.53,38.27,38.46,101900.0,28.6779,28.8727,28.6779,28.8203,101900.0
2008-12-12 12:05:00,38.46,38.56,38.35,38.44,59200.0,28.8203,28.8952,28.7378,28.8053,59200.0
2008-12-12 12:10:00,38.47,38.56,38.4,38.41,69500.0,28.8278,28.8952,28.7753,28.7828,69500.0
2008-12-12 12:15:00,38.41,38.5,38.3,38.48,84600.0,28.7828,28.8502,28.7004,28.8352,84600.0
2008-12-12 12:20:00,38.47,38.71,38.47,38.62,69100.0,28.8278,29.0076,28.8278,28.9402,69100.0
2008-12-12 12:25:00,38.61,38.7,38.52,38.66,71000.0,28.9327,29.0001,28.8652,28.9701,71000.0
2008-12-12 12:30:00,38.64,38.81,38.55,38.81,58400.0,28.9551,29.0825,28.8877,29.0825,58400.0
2008-12-12 12:35:00,38.81,39.02,38.8,39.01,91900.0,29.0825,29.2399,29.075,29.2324,91900.0
2008-12-12 12:40:00,39.0,39.08,38.9,38.91,69600.0,29.2249,29.2849,29.15,29.1575,69600.0
2008-12-12 12:45:00,38.92,39.03,38.82,38.91,81900.0,29.165,29.2474,29.09,29.1575,81900.0
2008-12-12 12:50:00,38.93,39.33,38.9,39.33,140900.0,29.1725,29.4722,29.15,29.4722,140900.0
2008-12-12 12:55:00,39.32,39.43,39.29,39.31,91500.0,29.4647,29.5471,29.4422,29.4572,91500.0
2008-12-12 13:00:00,39.3,39.47,39.3,39.32,110200.0,29.4497,29.5771,29.4497,29.4647,110200.0
2008-12-12 13:05:00,39.32,39.41,39.25,39.41,128300.0,29.4647,29.5321,29.4123,29.5321,128300.0
2008-12-12 13:10:00,39.41,39.45,39.25,39.27,71100.0,29.5321,29.5621,29.4123,29.4272,71100.0
2008-12-12 13:15:00,39.27,39.39,39.25,39.28,100300.0,29.4272,29.5172,29.4123,29.4347,100300.0
2008-12-12 13:20:00,39.26,39.38,39.25,39.35,59400.0,29.4197,29.5097,29.4123,29.4872,59400.0
2008-12-12 13:25:00,39.35,39.36,39.0,39.12,115200.0,29.4872,29.4947,29.2249,29.3148,115200.0
2008-12-12 13:30:00,39.14,39.18,39.05,39.05,60200.0,29.3298,29.3598,29.2624,29.2624,60200.0
2008-12-12 13:35:00,39.06,39.06,38.88,39.02,54800.0,29.2699,29.2699,29.135,29.2399,54800.0
2008-12-12 13:40:00,39.01,39.01,38.84,38.96,81600.0,29.2324,29.2324,29.105,29.1949,81600.0
2008-12-12 13:45:00,38.95,39.06,38.88,38.92,95300.0,29.1874,29.2699,29.135,29.165,95300.0
2008-12-12 13:50:00,38.9,39.02,38.85,39.0,43500.0,29.15,29.2399,29.1125,29.2249,43500.0
2008-12-12 13:55:00,39.0,39.12,38.95,39.06,43800.0,29.2249,29.3148,29.1874,29.2699,43800.0
2008-12-12 14:00:00,39.06,39.38,39.01,39.38,95400.0,29.2699,29.5097,29.2324,29.5097,95400.0
2008-12-12 14:05:00,39.35,39.44,39.27,39.34,91500.0,29.4872,29.5546,29.4272,29.4797,91500.0
2008-12-12 14:10:00,39.33,39.5,39.25,39.29,94000.0,29.4722,29.5996,29.4123,29.4422,94000.0
2008-12-12 14:15:00,39.29,39.52,39.08,39.13,116600.0,29.4422,29.6146,29.2849,29.3223,116600.0
2008-12-12 14:20:00,39.13,39.21,38.91,39.17,113700.0,29.3223,29.3823,29.1575,29.3523,113700.0
2008-12-12 14:25:00,39.15,39.26,38.92,39.11,101600.0,29.3373,29.4197,29.165,29.3073,101600.0
2008-12-12 14:30:00,39.11,39.11,38.79,38.96,104400.0,29.3073,29.3073,29.0675,29.1949,104400.0
2008-12-12 14:35:00,38.95,39.28,38.86,39.18,102400.0,29.1874,29.4347,29.12,29.3598,102400.0
2008-12-12 14:40:00,39.19,39.3,39.1,39.2,150800.0,29.3673,29.4497,29.2998,29.3748,150800.0
2008-12-12 14:45:00,39.2,39.26,38.95,39.18,218800.0,29.3748,29.4197,29.1874,29.3598,218800.0
2008-12-12 14:50:00,39.18,39.44,39.15,39.24,226800.0,29.3598,29.5546,29.3373,29.4048,226800.0
2008-12-12 14:55:00,39.24,39.37,39.16,39.31,147500.0,29.4048,29.5022,29.3448,29.4572,147500.0
2008-12-12 15:00:00,39.31,39.6,39.29,39.33,327400.0,29.4572,29.6745,29.4422,29.4722,327400.0
2008-12-12 15:05:00,39.33,39.39,39.01,39.02,164400.0,29.4722,29.5172,29.2324,29.2399,164400.0
2008-12-12 15:10:00,39.02,39.04,38.8,38.91,125900.0,29.2399,29.2549,29.075,29.1575,125900.0
2008-12-12 15:15:00,38.93,39.03,38.8,38.84,104800.0,29.1725,29.2474,29.075,29.105,104800.0
2008-12-12 15:20:00,38.81,39.15,38.8,38.92,145900.0,29.0825,29.3373,29.075,29.165,145900.0
2008-12-12 15:25:00,38.92,39.09,38.8,39.06,124500.0,29.165,29.2924,29.075,29.2699,124500.0
2008-12-12 15:30:00,39.07,39.1,38.86,38.97,196500.0,29.2774,29.2998,29.12,29.2024,196500.0
2008-12-12 15:35:00,38.96,39.11,38.89,39.01,306100.0,29.1949,29.3073,29.1425,29.2324,306100.0
2008-12-12 15:40:00,39.05,39.39,39.03,39.21,124200.0,29.2624,29.5172,29.2474,29.3823,124200.0
2008-12-12 15:45:00,39.21,39.3,39.01,39.14,143100.0,29.3823,29.4497,29.2324,29.3298,143100.0
2008-12-12 15:50:00,39.13,39.3,39.07,39.12,196600.0,29.3223,29.4497,29.2774,29.3148,196600.0
2008-12-12 15:55:00,39.11,39.23,38.84,39.15,301600.0,29.3073,29.3973,29.105,29.3373,301600.0
2008-12-15 09:30:00,39.6,39.66,39.3,39.39,88700.0,29.6745,29.7195,29.4497,29.5172,88700.0
2008-12-15 09:35:00,39.4,39.75,39.39,39.75,102700.0,29.5247,29.7869,29.5172,29.7869,102700.0
2008-12-15 09:40:00,39.76,39.88,39.59,39.7,64100.0,29.7944,29.8843,29.667,29.7495,64100.0
2008-12-15 09:45:00,39.67,39.88,39.55,39.81,59700.0,29.727,29.8843,29.6371,29.8319,59700.0
2008-12-15 09:50:00,39.79,39.88,39.51,39.53,94500.0,29.8169,29.8843,29.6071,29.6221,94500.0
2008-12-15 09:55:00,39.53,39.65,39.49,39.58,44400.0,29.6221,29.712,29.5921,29.6595,44400.0
2008-12-15 10:00:00,39.54,39.57,39.3,39.32,68200.0,29.6296,29.652,29.4497,29.4647,68200.0
2008-12-15 10:05:00,39.33,39.48,39.17,39.18,80300.0,29.4722,29.5846,29.3523,29.3598,80300.0
2008-12-15 10:10:00,39.19,39.31,39.12,39.15,56600.0,29.3673,29.4572,29.3148,29.3373,56600.0
2008-12-15 10:15:00,39.15,39.22,39.0,39.06,66200.0,29.3373,29.3898,29.2249,29.2699,66200.0
2008-12-15 10:20:00,39.05,39.05,38.85,38.95,170200.0,29.2624,29.2624,29.1125,29.1874,170200.0
2008-12-15 10:25:00,38.93,39.07,38.88,39.01,81000.0,29.1725,29.2774,29.135,29.2324,81000.0
2008-12-15 10:30:00,39.01,39.09,38.93,38.97,75700.0,29.2324,29.2924,29.1725,29.2024,75700.0
2008-12-15 10:35:00,38.97,39.01,38.8,38.96,85900.0,29.2024,29.2324,29.075,29.1949,85900.0
2008-12-15 10:40:00,38.95,38.97,38.76,38.77,68000.0,29.1874,29.2024,29.0451,29.0526,68000.0
2008-12-15 10:45:00,38.78,38.87,38.55,38.56,103300.0,29.0601,29.1275,28.8877,28.8952,103300.0
2008-12-15 10:50:00,38.56,38.74,38.56,38.64,65300.0,28.8952,29.0301,28.8952,28.9551,65300.0
2008-12-15 10:55:00,38.64,38.67,38.57,38.63,58100.0,28.9551,28.9776,28.9027,28.9477,58100.0
2008-12-15 11:00:00,38.64,38.65,38.56,38.65,48500.0,28.9551,28.9626,28.8952,28.9626,48500.0
2008-12-15 11:05:00,38.65,38.82,38.61,38.76,51800.0,28.9626,29.09,28.9327,29.0451,51800.0
2008-12-15 11:10:00,38.78,38.87,38.7,38.82,59400.0,29.0601,29.1275,29.0001,29.09,59400.0
2008-12-15 11:15:00,38.84,38.9,38.72,38.72,63400.0,29.105,29.15,29.0151,29.0151,63400.0
2008-12-15 11:20:00,38.73,38.82,38.68,38.68,113700.0,29.0226,29.09,28.9851,28.9851,113700.0
2008-12-15 11:25:00,38.7,38.78,38.65,38.67,62000.0,29.0001,29.0601,28.9626,28.9776,62000.0
2008-12-15 11:30:00,38.68,38.86,38.62,38.82,68200.0,28.9851,29.12,28.9402,29.09,68200.0
2008-12-15 11:35:00,38.82,38.91,38.75,38.83,46000.0,29.09,29.1575,29.0376,29.0975,46000.0
2008-12-15 11:40:00,38.85,38.93,38.75,38.93,54200.0,29.1125,29.1725,29.0376,29.1725,54200.0
2008-12-15 11:45:00,38.93,39.05,38.81,39.05,43900.0,29.1725,29.2624,29.0825,29.2624,43900.0
2008-12-15 11:50:00,39.04,39.19,39.0,39.08,74100.0,29.2549,29.3673,29.2249,29.2849,74100.0
2008-12-15 11:55:00,39.08,39.14,39.0,39.06,42700.0,29.2849,29.3298,29.2249,29.2699,42700.0
2008-12-15 12:00:00,39.07,39.08,38.91,39.02,88600.0,29.2774,29.2849,29.1575,29.2399,88600.0
2008-12-15 12:05:00,38.99,39.06,38.93,38.98,103800.0,29.2174,29.2699,29.1725,29.2099,103800.0
2008-12-15 12:10:00,38.99,39.02,38.91,38.94,65100.0,29.2174,29.2399,29.1575,29.18,65100.0
2008-12-15 12:15:00,38.94,39.01,38.82,38.87,108500.0,29.18,29.2324,29.09,29.1275,108500.0
2008-12-15 12:20:00,38.86,38.94,38.84,38.89,100600.0,29.12,29.18,29.105,29.1425,100600.0
2008-12-15 12:25:00,38.89,38.91,38.69,38.75,128300.0,29.1425,29.1575,28.9926,29.0376,128300.0
2008-12-15 12:30:00,38.74,38.77,38.51,38.51,148000.0,29.0301,29.0526,28.8577,28.8577,148000.0
2008-12-15 12:35:00,38.51,38.53,38.3,38.35,156100.0,28.8577,28.8727,28.7004,28.7378,156100.0
2008-12-15 12:40:00,38.36,38.42,38.34,38.36,52900.0,28.7453,28.7903,28.7303,28.7453,52900.0
2008-12-15 12:45:00,38.35,38.5,38.35,38.45,56200.0,28.7378,28.8502,28.7378,28.8128,56200.0
2008-12-15 12:50:00,38.45,38.47,38.39,38.4,60700.0,28.8128,28.8278,28.7678,28.7753,60700.0
2008-12-15 12:55:00,38.4,38.45,38.35,38.4,53500.0,28.7753,28.8128,28.7378,28.7753,53500.0
2008-12-15 13:00:00,38.4,38.48,38.27,38.29,98900.0,28.7753,28.8352,28.6779,28.6929,98900.0
2008-12-15 13:05:00,38.3,38.39,38.2,38.25,71000.0,28.7004,28.7678,28.6254,28.6629,71000.0
2008-12-15 13:10:00,38.23,38.3,38.23,38.25,62500.0,28.6479,28.7004,28.6479,28.6629,62500.0
2008-12-15 13:15:00,38.26,38.34,38.24,38.3,58200.0,28.6704,28.7303,28.6554,28.7004,58200.0
2008-12-15 13:20:00,38.33,38.5,38.32,38.41,66000.0,28.7228,28.8502,28.7154,28.7828,66000.0
2008-12-15 13:25:00,38.41,38.6,38.41,38.52,109500.0,28.7828,28.9252,28.7828,28.8652,109500.0
2008-12-15 13:30:00,38.54,38.59,38.44,38.57,87700.0,28.8802,28.9177,28.8053,28.9027,87700.0
2008-12-15 13:35:00,38.57,38.68,38.53,38.57,78900.0,28.9027,28.9851,28.8727,28.9027,78900.0
2008-12-15 13:40:00,38.57,38.78,38.56,38.58,99300.0,28.9027,29.0601,28.8952,28.9102,99300.0
2008-12-15 13:45:00,38.57,38.62,38.5,38.53,87600.0,28.9027,28.9402,28.8502,28.8727,87600.0
2008-12-15 13:50:00,38.52,38.53,38.37,38.48,92500.0,28.8652,28.8727,28.7528,28.8352,92500.0
2008-12-15 13:55:00,38.48,38.49,38.35,38.43,93200.0,28.8352,28.8427,28.7378,28.7978,93200.0
2008-12-15 14:00:00,38.43,38.69,38.4,38.61,85800.0,28.7978,28.9926,28.7753,28.9327,85800.0
2008-12-15 14:05:00,38.61,38.64,38.57,38.62,51100.0,28.9327,28.9551,28.9027,28.9402,51100.0
2008-12-15 14:10:00,38.61,38.66,38.36,38.39,115600.0,28.9327,28.9701,28.7453,28.7678,115600.0
2008-12-15 14:15:00,38.39,38.54,38.35,38.54,83600.0,28.7678,28.8802,28.7378,28.8802,83600.0
2008-12-15 14:20:00,38.55,38.72,38.55,38.69,80300.0,28.8877,29.0151,28.8877,28.9926,80300.0
2008-12-15 14:25:00,38.71,38.81,38.48,38.48,54200.0,29.0076,29.0825,28.8352,28.8352,54200.0
2008-12-15 14:30:00,38.48,38.72,38.46,38.7,48400.0,28.8352,29.0151,28.8203,29.0001,48400.0
2008-12-15 14:35:00,38.7,38.77,38.66,38.68,98500.0,29.0001,29.0526,28.9701,28.9851,98500.0
2008-12-15 14:40:00,38.68,38.74,38.56,38.56,64300.0,28.9851,29.0301,28.8952,28.8952,64300.0
2008-12-15 14:45:00,38.56,38.56,38.44,38.54,63100.0,28.8952,28.8952,28.8053,28.8802,63100.0
2008-12-15 14:50:00,38.55,38.56,38.47,38.53,48300.0,28.8877,28.8952,28.8278,28.8727,48300.0
2008-12-15 14:55:00,38.5,38.54,38.42,38.42,51900.0,28.8502,28.8802,28.7903,28.7903,51900.0
2008-12-15 15:00:00,38.43,38.66,38.43,38.63,64900.0,28.7978,28.9701,28.7978,28.9477,64900.0
2008-12-15 15:05:00,38.62,38.67,38.48,38.52,108300.0,28.9402,28.9776,28.8352,28.8652,108300.0
2008-12-15 15:10:00,38.51,38.54,38.36,38.4,66600.0,28.8577,28.8802,28.7453,28.7753,66600.0
2008-12-15 15:15:00,38.4,38.43,38.29,38.31,46400.0,28.7753,28.7978,28.6929,28.7079,46400.0
2008-12-15 15:20:00,38.3,38.35,38.26,38.32,88600.0,28.7004,28.7378,28.6704,28.7154,88600.0
2008-12-15 15:25:00,38.33,38.37,38.23,38.37,83000.0,28.7228,28.7528,28.6479,28.7528,83000.0
2008-12-15 15:30:00,38.35,38.61,38.26,38.55,331400.0,28.7378,28.9327,28.6704,28.8877,331400.0
2008-12-15 15:35:00,38.55,38.94,38.55,38.8,369600.0,28.8877,29.18,28.8877,29.075,369600.0
2008-12-15 15:40:00,38.8,39.2,38.74,38.91,292000.0,29.075,29.3748,29.0301,29.1575,292000.0
2008-12-15 15:45:00,38.91,39.13,38.82,38.91,278700.0,29.1575,29.3223,29.09,29.1575,278700.0
2008-12-15 15:50:00,38.9,38.99,38.69,38.71,312800.0,29.15,29.2174,28.9926,29.0076,312800.0
2008-12-15 15:55:00,38.69,38.8,38.68,38.74,403600.0,28.9926,29.075,28.9851,29.0301,403600.0
2008-12-16 09:30:00,39.21,39.6,38.2,38.6,552600.0,29.3823,29.6745,28.6254,28.9252,552600.0
2008-12-16 09:35:00,38.72,38.89,38.54,38.79,384800.0,29.0151,29.1425,28.8802,29.0675,384800.0
2008-12-16 09:40:00,38.85,38.86,38.64,38.73,96500.0,29.1125,29.12,28.9551,29.0226,96500.0
2008-12-16 09:45:00,38.76,38.99,38.74,38.89,128300.0,29.0451,29.2174,29.0301,29.1425,128300.0
2008-12-16 09:50:00,38.88,39.17,38.87,39.17,119600.0,29.135,29.3523,29.1275,29.3523,119600.0
2008-12-16 09:55:00,39.17,39.23,38.91,39.03,141300.0,29.3523,29.3973,29.1575,29.2474,141300.0
2008-12-16 10:00:00,39.01,39.18,38.97,39.11,76800.0,29.2324,29.3598,29.2024,29.3073,76800.0
2008-12-16 10:05:00,39.12,39.29,39.05,39.29,102200.0,29.3148,29.4422,29.2624,29.4422,102200.0
2008-12-16 10:10:00,39.3,39.35,38.88,39.25,142100.0,29.4497,29.4872,29.135,29.4123,142100.0
2008-12-16 10:15:00,39.24,39.35,39.17,39.33,93200.0,29.4048,29.4872,29.3523,29.4722,93200.0
2008-12-16 10:20:00,39.32,39.55,39.26,39.45,77600.0,29.4647,29.6371,29.4197,29.5621,77600.0
2008-12-16 10:25:00,39.44,39.58,39.29,39.29,82800.0,29.5546,29.6595,29.4422,29.4422,82800.0
2008-12-16 10:30:00,39.27,39.53,39.27,39.46,90500.0,29.4272,29.6221,29.4272,29.5696,90500.0
2008-12-16 10:35:00,39.48,39.67,39.44,39.61,120400.0,29.5846,29.727,29.5546,29.682,120400.0
2008-12-16 10:40:00,39.62,39.64,39.5,39.53,46300.0,29.6895,29.7045,29.5996,29.6221,46300.0
2008-12-16 10:45:00,39.53,39.57,39.45,39.55,67500.0,29.6221,29.652,29.5621,29.6371,67500.0
2008-12-16 10:50:00,39.55,39.87,39.55,39.84,154800.0,29.6371,29.8769,29.6371,29.8544,154800.0
2008-12-16 10:55:00,39.85,39.9,39.8,39.84,110800.0,29.8619,29.8993,29.8244,29.8544,110800.0
2008-12-16 11:00:00,39.86,39.99,39.8,39.92,183500.0,29.8694,29.9668,29.8244,29.9143,183500.0
2008-12-16 11:05:00,39.91,39.97,39.9,39.9,65500.0,29.9068,29.9518,29.8993,29.8993,65500.0
2008-12-16 11:10:00,39.89,39.96,39.81,39.82,51700.0,29.8918,29.9443,29.8319,29.8394,51700.0
2008-12-16 11:15:00,39.83,39.91,39.79,39.87,47100.0,29.8469,29.9068,29.8169,29.8769,47100.0
2008-12-16 11:20:00,39.84,39.93,39.81,39.92,38700.0,29.8544,29.9218,29.8319,29.9143,38700.0
2008-12-16 11:25:00,39.92,39.99,39.9,39.99,42800.0,29.9143,29.9668,29.8993,29.9668,42800.0
2008-12-16 11:30:00,39.98,40.13,39.95,40.03,132000.0,29.9593,30.0717,29.9368,29.9968,132000.0
2008-12-16 11:35:00,40.03,40.1,39.97,40.02,100500.0,29.9968,30.0492,29.9518,29.9893,100500.0
2008-12-16 11:40:00,40.02,40.06,39.96,40.05,52900.0,29.9893,30.0192,29.9443,30.0117,52900.0
2008-12-16 11:45:00,40.05,40.15,40.05,40.13,75300.0,30.0117,30.0867,30.0117,30.0717,75300.0
2008-12-16 11:50:00,40.11,40.18,40.1,40.15,78700.0,30.0567,30.1092,30.0492,30.0867,78700.0
2008-12-16 11:55:00,40.15,40.34,40.14,40.3,96400.0,30.0867,30.2291,30.0792,30.1991,96400.0
2008-12-16 12:00:00,40.32,40.34,40.24,40.31,71900.0,30.2141,30.2291,30.1541,30.2066,71900.0
2008-12-16 12:05:00,40.31,40.33,40.21,40.21,67500.0,30.2066,30.2216,30.1316,30.1316,67500.0
2008-12-16 12:10:00,40.21,40.25,40.08,40.1,61300.0,30.1316,30.1616,30.0342,30.0492,61300.0
2008-12-16 12:15:00,40.1,40.18,40.09,40.09,69700.0,30.0492,30.1092,30.0417,30.0417,69700.0
2008-12-16 12:20:00,40.09,40.15,39.98,39.99,47000.0,30.0417,30.0867,29.9593,29.9668,47000.0
2008-12-16 12:25:00,39.99,40.0,39.92,39.96,36800.0,29.9668,29.9743,29.9143,29.9443,36800.0
2008-12-16 12:30:00,39.98,40.02,39.88,39.89,47900.0,29.9593,29.9893,29.8843,29.8918,47900.0
2008-12-16 12:35:00,39.9,39.9,39.73,39.79,55700.0,29.8993,29.8993,29.7719,29.8169,55700.0
2008-12-16 12:40:00,39.79,39.85,39.78,39.8,47700.0,29.8169,29.8619,29.8094,29.8244,47700.0
2008-12-16 12:45:00,39.78,39.84,39.7,39.81,56800.0,29.8094,29.8544,29.7495,29.8319,56800.0
2008-12-16 12:50:00,39.81,39.84,39.75,39.8,53600.0,29.8319,29.8544,29.7869,29.8244,53600.0
2008-12-16 12:55:00,39.8,39.81,39.74,39.74,36200.0,29.8244,29.8319,29.7794,29.7794,36200.0
2008-12-16 13:00:00,39.75,39.82,39.75,39.79,46600.0,29.7869,29.8394,29.7869,29.8169,46600.0
2008-12-16 13:05:00,39.8,39.87,39.77,39.86,49600.0,29.8244,29.8769,29.8019,29.8694,49600.0
2008-12-16 13:10:00,39.87,39.87,39.8,39.82,51000.0,29.8769,29.8769,29.8244,29.8394,51000.0
2008-12-16 13:15:00,39.83,39.89,39.75,39.88,59800.0,29.8469,29.8918,29.7869,29.8843,59800.0
2008-12-16 13:20:00,39.85,39.92,39.79,39.81,66100.0,29.8619,29.9143,29.8169,29.8319,66100.0
2008-12-16 13:25:00,39.82,39.92,39.79,39.87,59800.0,29.8394,29.9143,29.8169,29.8769,59800.0
2008-12-16 13:30:00,39.88,40.02,39.83,39.84,77500.0,29.8843,29.9893,29.8469,29.8544,77500.0
2008-12-16 13:35:00,39.84,40.0,39.8,39.96,60500.0,29.8544,29.9743,29.8244,29.9443,60500.0
2008-12-16 13:40:00,39.98,40.0,39.9,39.9,64800.0,29.9593,29.9743,29.8993,29.8993,64800.0
2008-12-16 13:45:00,39.91,40.0,39.91,39.96,64200.0,29.9068,29.9743,29.9068,29.9443,64200.0
2008-12-16 13:50:00,39.97,40.0,39.94,40.0,54900.0,29.9518,29.9743,29.9293,29.9743,54900.0
2008-12-16 13:55:00,40.0,40.0,39.94,39.95,70000.0,29.9743,29.9743,29.9293,29.9368,70000.0
2008-12-16 14:00:00,39.95,39.95,39.89,39.93,40200.0,29.9368,29.9368,29.8918,29.9218,40200.0
2008-12-16 14:05:00,39.93,40.0,39.93,39.96,36400.0,29.9218,29.9743,29.9218,29.9443,36400.0
2008-12-16 14:10:00,39.96,40.0,39.79,39.84,70900.0,29.9443,29.9743,29.8169,29.8544,70900.0
2008-12-16 14:15:00,39.84,40.0,39.84,39.99,57400.0,29.8544,29.9743,29.8544,29.9668,57400.0
2008-12-16 14:20:00,40.0,40.52,39.99,40.36,287600.0,29.9743,30.3639,29.9668,30.244,287600.0
2008-12-16 14:25:00,40.32,40.66,40.21,40.66,239600.0,30.2141,30.4688,30.1316,30.4688,239600.0
2008-12-16 14:30:00,40.66,41.02,40.61,40.95,211300.0,30.4688,30.7386,30.4314,30.6862,211300.0
2008-12-16 14:35:00,40.95,41.03,40.82,40.97,172800.0,30.6862,30.7461,30.5887,30.7011,172800.0
2008-12-16 14:40:00,40.96,40.96,40.5,40.57,140400.0,30.6937,30.6937,30.3489,30.4014,140400.0
2008-12-16 14:45:00,40.57,40.68,40.4,40.64,202900.0,30.4014,30.4838,30.274,30.4539,202900.0
2008-12-16 14:50:00,40.64,40.99,40.58,40.98,154400.0,30.4539,30.7161,30.4089,30.7086,154400.0
2008-12-16 14:55:00,40.98,40.99,40.65,40.97,160600.0,30.7086,30.7161,30.4614,30.7011,160600.0
2008-12-16 15:00:00,40.95,40.98,40.7,40.78,169500.0,30.6862,30.7086,30.4988,30.5588,169500.0
2008-12-16 15:05:00,40.79,41.15,40.79,41.09,195100.0,30.5663,30.836,30.5663,30.7911,195100.0
2008-12-16 15:10:00,41.09,41.44,41.05,41.43,191400.0,30.7911,31.0533,30.7611,31.0459,191400.0
2008-12-16 15:15:00,41.43,41.78,41.4,41.64,220700.0,31.0459,31.3081,31.0234,31.2032,220700.0
2008-12-16 15:20:00,41.64,41.9,41.6,41.83,260600.0,31.2032,31.398,31.1732,31.3456,260600.0
2008-12-16 15:25:00,41.83,41.95,41.78,41.81,226000.0,31.3456,31.4355,31.3081,31.3306,226000.0
2008-12-16 15:30:00,41.82,41.88,41.6,41.67,238700.0,31.3381,31.3831,31.1732,31.2257,238700.0
2008-12-16 15:35:00,41.67,41.82,41.55,41.81,283400.0,31.2257,31.3381,31.1358,31.3306,283400.0
2008-12-16 15:40:00,41.81,41.9,41.59,41.89,311600.0,31.3306,31.398,31.1657,31.3906,311600.0
2008-12-16 15:45:00,41.89,41.92,41.59,41.61,267600.0,31.3906,31.413,31.1657,31.1807,267600.0
2008-12-16 15:50:00,41.6,41.76,41.56,41.68,347100.0,31.1732,31.2931,31.1433,31.2332,347100.0
2008-12-16 15:55:00,41.68,42.0,41.65,41.94,510000.0,31.2332,31.473,31.2107,31.428,510000.0
2008-12-17 09:30:00,41.16,41.2,40.65,41.01,149000.0,30.8435,30.8735,30.4614,30.7311,149000.0
2008-12-17 09:35:00,41.01,41.43,40.9,41.42,122400.0,30.7311,31.0459,30.6487,31.0384,122400.0
2008-12-17 09:40:00,41.45,41.5,40.95,41.0,113500.0,31.0608,31.0983,30.6862,30.7236,113500.0
2008-12-17 09:45:00,41.0,41.05,40.91,41.02,211600.0,30.7236,30.7611,30.6562,30.7386,211600.0
2008-12-17 09:50:00,41.02,41.02,40.74,40.74,98500.0,30.7386,30.7386,30.5288,30.5288,98500.0
2008-12-17 09:55:00,40.75,40.88,40.55,40.72,101900.0,30.5363,30.6337,30.3864,30.5138,101900.0
2008-12-17 10:00:00,40.73,40.89,40.44,40.51,92400.0,30.5213,30.6412,30.304,30.3564,92400.0
2008-12-17 10:05:00,40.51,40.61,40.36,40.48,86300.0,30.3564,30.4314,30.244,30.334,86300.0
2008-12-17 10:10:00,40.5,40.53,40.15,40.19,137100.0,30.3489,30.3714,30.0867,30.1166,137100.0
2008-12-17 10:15:00,40.19,40.59,40.18,40.59,93300.0,30.1166,30.4164,30.1092,30.4164,93300.0
2008-12-17 10:20:00,40.58,40.69,40.55,40.63,68400.0,30.4089,30.4913,30.3864,30.4464,68400.0
2008-12-17 10:25:00,40.62,40.75,40.51,40.71,80600.0,30.4389,30.5363,30.3564,30.5063,80600.0
2008-12-17 10:30:00,40.73,40.87,40.7,40.73,39800.0,30.5213,30.6262,30.4988,30.5213,39800.0
2008-12-17 10:35:00,40.71,40.96,40.61,40.95,76400.0,30.5063,30.6937,30.4314,30.6862,76400.0
2008-12-17 10:40:00,40.95,41.0,40.75,40.9,92900.0,30.6862,30.7236,30.5363,30.6487,92900.0
2008-12-17 10:45:00,40.91,41.07,40.88,40.9,107800.0,30.6562,30.7761,30.6337,30.6487,107800.0
2008-12-17 10:50:00,40.91,41.06,40.86,40.96,51500.0,30.6562,30.7686,30.6187,30.6937,51500.0
2008-12-17 10:55:00,40.99,41.33,40.99,41.24,110600.0,30.7161,30.9709,30.7161,30.9035,110600.0
2008-12-17 11:00:00,41.24,41.28,40.92,40.93,91700.0,30.9035,30.9334,30.6637,30.6712,91700.0
2008-12-17 11:05:00,40.92,41.0,40.86,40.97,52100.0,30.6637,30.7236,30.6187,30.7011,52100.0
2008-12-17 11:10:00,40.95,40.97,40.85,40.88,42500.0,30.6862,30.7011,30.6112,30.6337,42500.0
2008-12-17 11:15:00,40.87,40.89,40.65,40.74,62300.0,30.6262,30.6412,30.4614,30.5288,62300.0
2008-12-17 11:20:00,40.74,40.77,40.66,40.67,32300.0,30.5288,30.5513,30.4688,30.4763,32300.0
2008-12-17 11:25:00,40.68,40.72,40.65,40.68,41500.0,30.4838,30.5138,30.4614,30.4838,41500.0
2008-12-17 11:30:00,40.66,40.84,40.65,40.67,41700.0,30.4688,30.6037,30.4614,30.4763,41700.0
2008-12-17 11:35:00,40.68,40.8,40.61,40.73,48700.0,30.4838,30.5738,30.4314,30.5213,48700.0
2008-12-17 11:40:00,40.73,40.97,40.73,40.96,44100.0,30.5213,30.7011,30.5213,30.6937,44100.0
2008-12-17 11:45:00,40.96,41.02,40.91,40.94,43800.0,30.6937,30.7386,30.6562,30.6787,43800.0
2008-12-17 11:50:00,40.94,40.99,40.78,40.78,39400.0,30.6787,30.7161,30.5588,30.5588,39400.0
2008-12-17 11:55:00,40.78,41.01,40.78,40.98,60700.0,30.5588,30.7311,30.5588,30.7086,60700.0
2008-12-17 12:00:00,40.97,40.97,40.87,40.91,44400.0,30.7011,30.7011,30.6262,30.6562,44400.0
2008-12-17 12:05:00,40.91,41.09,40.91,41.04,109400.0,30.6562,30.7911,30.6562,30.7536,109400.0
2008-12-17 12:10:00,41.03,41.09,40.93,40.97,117500.0,30.7461,30.7911,30.6712,30.7011,117500.0
2008-12-17 12:15:00,40.97,41.0,40.91,40.99,42200.0,30.7011,30.7236,30.6562,30.7161,42200.0
2008-12-17 12:20:00,40.99,41.02,40.95,41.01,53500.0,30.7161,30.7386,30.6862,30.7311,53500.0
2008-12-17 12:25:00,41.0,41.04,40.97,41.0,39100.0,30.7236,30.7536,30.7011,30.7236,39100.0
2008-12-17 12:30:00,40.97,41.05,40.9,40.93,51000.0,30.7011,30.7611,30.6487,30.6712,51000.0
2008-12-17 12:35:00,40.92,40.99,40.9,40.95,44900.0,30.6637,30.7161,30.6487,30.6862,44900.0
2008-12-17 12:40:00,40.95,40.99,40.9,40.91,28800.0,30.6862,30.7161,30.6487,30.6562,28800.0
2008-12-17 12:45:00,40.91,40.96,40.85,40.94,59900.0,30.6562,30.6937,30.6112,30.6787,59900.0
2008-12-17 12:50:00,40.92,41.08,40.9,40.97,73300.0,30.6637,30.7836,30.6487,30.7011,73300.0
2008-12-17 12:55:00,40.97,41.0,40.85,40.89,59100.0,30.7011,30.7236,30.6112,30.6412,59100.0
2008-12-17 13:00:00,40.91,40.92,40.76,40.84,55300.0,30.6562,30.6637,30.5438,30.6037,55300.0
2008-12-17 13:05:00,40.82,40.92,40.76,40.92,33400.0,30.5887,30.6637,30.5438,30.6637,33400.0
2008-12-17 13:10:00,40.94,41.0,40.81,40.86,38300.0,30.6787,30.7236,30.5812,30.6187,38300.0
2008-12-17 13:15:00,40.85,41.01,40.79,40.94,39800.0,30.6112,30.7311,30.5663,30.6787,39800.0
2008-12-17 13:20:00,40.95,41.06,40.92,41.01,59200.0,30.6862,30.7686,30.6637,30.7311,59200.0
2008-12-17 13:25:00,41.01,41.04,40.95,40.99,49700.0,30.7311,30.7536,30.6862,30.7161,49700.0
2008-12-17 13:30:00,40.98,41.07,40.94,41.02,62300.0,30.7086,30.7761,30.6787,30.7386,62300.0
2008-12-17 13:35:00,41.02,41.28,41.01,41.27,66000.0,30.7386,30.9334,30.7311,30.926,66000.0
2008-12-17 13:40:00,41.27,41.33,41.15,41.26,32600.0,30.926,30.9709,30.836,30.9185,32600.0
2008-12-17 13:45:00,41.28,41.38,41.27,41.33,41300.0,30.9334,31.0084,30.926,30.9709,41300.0
2008-12-17 13:50:00,41.34,41.34,41.17,41.29,38900.0,30.9784,30.9784,30.851,30.9409,38900.0
2008-12-17 13:55:00,41.3,41.33,41.19,41.24,32200.0,30.9484,30.9709,30.866,30.9035,32200.0
2008-12-17 14:00:00,41.2,41.3,41.17,41.27,37400.0,30.8735,30.9484,30.851,30.926,37400.0
2008-12-17 14:05:00,41.27,41.32,41.14,41.22,60500.0,30.926,30.9634,30.8285,30.8885,60500.0
2008-12-17 14:10:00,41.21,41.25,41.1,41.25,44200.0,30.881,30.911,30.7986,30.911,44200.0
2008-12-17 14:15:00,41.26,41.33,41.1,41.12,65400.0,30.9185,30.9709,30.7986,30.8135,65400.0
2008-12-17 14:20:00,41.14,41.18,40.97,41.02,93200.0,30.8285,30.8585,30.7011,30.7386,93200.0
2008-12-17 14:25:00,41.03,41.05,40.93,41.0,82800.0,30.7461,30.7611,30.6712,30.7236,82800.0
2008-12-17 14:30:00,40.98,41.08,40.96,41.0,104400.0,30.7086,30.7836,30.6937,30.7236,104400.0
2008-12-17 14:35:00,41.0,41.1,40.99,41.07,313400.0,30.7236,30.7986,30.7161,30.7761,313400.0
2008-12-17 14:40:00,41.04,41.13,40.98,41.01,76600.0,30.7536,30.821,30.7086,30.7311,76600.0
2008-12-17 14:45:00,41.01,41.22,40.97,41.22,136900.0,30.7311,30.8885,30.7011,30.8885,136900.0
2008-12-17 14:50:00,41.21,41.25,41.03,41.05,99300.0,30.881,30.911,30.7461,30.7611,99300.0
2008-12-17 14:55:00,41.04,41.27,41.0,41.19,95800.0,30.7536,30.926,30.7236,30.866,95800.0
2008-12-17 15:00:00,41.21,41.48,41.21,41.26,176500.0,30.881,31.0833,30.881,30.9185,176500.0
2008-12-17 15:05:00,41.28,41.31,41.02,41.03,169000.0,30.9334,30.9559,30.7386,30.7461,169000.0
2008-12-17 15:10:00,41.02,41.12,40.99,41.03,118100.0,30.7386,30.8135,30.7161,30.7461,118100.0
2008-12-17 15:15:00,41.02,41.18,41.01,41.15,173700.0,30.7386,30.8585,30.7311,30.836,173700.0
2008-12-17 15:20:00,41.15,41.23,41.03,41.14,104100.0,30.836,30.896,30.7461,30.8285,104100.0
2008-12-17 15:25:00,41.14,41.15,40.92,41.13,153100.0,30.8285,30.836,30.6637,30.821,153100.0
2008-12-17 15:30:00,41.13,41.15,40.97,41.07,105000.0,30.821,30.836,30.7011,30.7761,105000.0
2008-12-17 15:35:00,41.05,41.19,41.02,41.02,218000.0,30.7611,30.866,30.7386,30.7386,218000.0
2008-12-17 15:40:00,41.02,41.29,41.02,41.21,180200.0,30.7386,30.9409,30.7386,30.881,180200.0
2008-12-17 15:45:00,41.21,41.4,41.14,41.36,117600.0,30.881,31.0234,30.8285,30.9934,117600.0
2008-12-17 15:50:00,41.36,41.37,41.13,41.17,164900.0,30.9934,31.0009,30.821,30.851,164900.0
2008-12-17 15:55:00,41.19,41.21,40.95,41.02,339800.0,30.866,30.881,30.6862,30.7386,339800.0
2008-12-18 09:30:00,41.31,41.5,40.69,41.39,124500.0,30.9559,31.0983,30.4913,31.0159,124500.0
2008-12-18 09:35:00,41.4,41.64,41.3,41.38,82500.0,31.0234,31.2032,30.9484,31.0084,82500.0
2008-12-18 09:40:00,41.37,41.44,41.14,41.2,78200.0,31.0009,31.0533,30.8285,30.8735,78200.0
2008-12-18 09:45:00,41.18,41.19,40.99,41.19,107200.0,30.8585,30.866,30.7161,30.866,107200.0
2008-12-18 09:50:00,41.19,41.21,40.99,41.01,101600.0,30.866,30.881,30.7161,30.7311,101600.0
2008-12-18 09:55:00,41.01,41.23,40.98,41.02,147600.0,30.7311,30.896,30.7086,30.7386,147600.0
2008-12-18 10:00:00,41.02,41.42,41.01,41.37,161800.0,30.7386,31.0384,30.7311,31.0009,161800.0
2008-12-18 10:05:00,41.38,41.57,41.24,41.56,59800.0,31.0084,31.1508,30.9035,31.1433,59800.0
2008-12-18 10:10:00,41.57,41.6,41.26,41.26,72900.0,31.1508,31.1732,30.9185,30.9185,72900.0
2008-12-18 10:15:00,41.27,41.32,41.09,41.12,108100.0,30.926,30.9634,30.7911,30.8135,108100.0
2008-12-18 10:20:00,41.11,41.39,41.05,41.34,96600.0,30.8061,31.0159,30.7611,30.9784,96600.0
2008-12-18 10:25:00,41.34,41.69,41.34,41.48,80500.0,30.9784,31.2407,30.9784,31.0833,80500.0
2008-12-18 10:30:00,41.48,41.53,41.37,41.41,63300.0,31.0833,31.1208,31.0009,31.0309,63300.0
2008-12-18 10:35:00,41.39,41.48,41.35,41.4,60700.0,31.0159,31.0833,30.9859,31.0234,60700.0
2008-12-18 10:40:00,41.43,41.47,41.35,41.46,42000.0,31.0459,31.0758,30.9859,31.0683,42000.0
2008-12-18 10:45:00,41.47,41.5,41.35,41.43,51700.0,31.0758,31.0983,30.9859,31.0459,51700.0
2008-12-18 10:50:00,41.43,41.56,41.35,41.48,72100.0,31.0459,31.1433,30.9859,31.0833,72100.0
2008-12-18 10:55:00,41.5,41.57,41.35,41.37,69400.0,31.0983,31.1508,30.9859,31.0009,69400.0
2008-12-18 11:00:00,41.38,41.44,41.35,41.4,49900.0,31.0084,31.0533,30.9859,31.0234,49900.0
2008-12-18 11:05:00,41.4,41.48,41.35,41.38,58900.0,31.0234,31.0833,30.9859,31.0084,58900.0
2008-12-18 11:10:00,41.37,41.38,41.25,41.25,72600.0,31.0009,31.0084,30.911,30.911,72600.0
2008-12-18 11:15:00,41.26,41.43,41.25,41.31,49400.0,30.9185,31.0459,30.911,30.9559,49400.0
2008-12-18 11:20:00,41.31,41.39,41.25,41.34,86500.0,30.9559,31.0159,30.911,30.9784,86500.0
2008-12-18 11:25:00,41.33,41.42,41.28,41.39,38200.0,30.9709,31.0384,30.9334,31.0159,38200.0
2008-12-18 11:30:00,41.4,41.49,41.4,41.49,61400.0,31.0234,31.0908,31.0234,31.0908,61400.0
2008-12-18 11:35:00,41.48,41.58,41.44,41.55,80600.0,31.0833,31.1583,31.0533,31.1358,80600.0
2008-12-18 11:40:00,41.55,41.55,41.46,41.47,31900.0,31.1358,31.1358,31.0683,31.0758,31900.0
2008-12-18 11:45:00,41.48,41.57,41.46,41.54,49700.0,31.0833,31.1508,31.0683,31.1283,49700.0
2008-12-18 11:50:00,41.53,41.68,41.51,41.67,33900.0,31.1208,31.2332,31.1058,31.2257,33900.0
2008-12-18 11:55:00,41.66,41.73,41.66,41.72,44900.0,31.2182,31.2707,31.2182,31.2632,44900.0
2008-12-18 12:00:00,41.73,41.75,41.55,41.58,39700.0,31.2707,31.2856,31.1358,31.1583,39700.0
2008-12-18 12:05:00,41.57,41.57,41.38,41.41,58000.0,31.1508,31.1508,31.0084,31.0309,58000.0
2008-12-18 12:10:00,41.41,41.48,41.39,41.48,67300.0,31.0309,31.0833,31.0159,31.0833,67300.0
2008-12-18 12:15:00,41.46,41.49,41.4,41.47,36900.0,31.0683,31.0908,31.0234,31.0758,36900.0
2008-12-18 12:20:00,41.47,41.48,41.28,41.32,74100.0,31.0758,31.0833,30.9334,30.9634,74100.0
2008-12-18 12:25:00,41.32,41.33,41.25,41.3,96700.0,30.9634,30.9709,30.911,30.9484,96700.0
2008-12-18 12:30:00,41.3,41.4,41.28,41.37,38700.0,30.9484,31.0234,30.9334,31.0009,38700.0
2008-12-18 12:35:00,41.38,41.45,41.28,41.29,31900.0,31.0084,31.0608,30.9334,30.9409,31900.0
2008-12-18 12:40:00,41.28,41.4,41.28,41.37,44000.0,30.9334,31.0234,30.9334,31.0009,44000.0
2008-12-18 12:45:00,41.37,41.38,41.28,41.31,38800.0,31.0009,31.0084,30.9334,30.9559,38800.0
2008-12-18 12:50:00,41.32,41.33,41.25,41.31,75500.0,30.9634,30.9709,30.911,30.9559,75500.0
2008-12-18 12:55:00,41.31,41.31,41.25,41.27,97100.0,30.9559,30.9559,30.911,30.926,97100.0
2008-12-18 13:00:00,41.27,41.28,41.25,41.26,93900.0,30.926,30.9334,30.911,30.9185,93900.0
2008-12-18 13:05:00,41.25,41.29,41.23,41.26,138900.0,30.911,30.9409,30.896,30.9185,138900.0
2008-12-18 13:10:00,41.25,41.3,41.25,41.28,56800.0,30.911,30.9484,30.911,30.9334,56800.0
2008-12-18 13:15:00,41.29,41.3,41.25,41.27,53300.0,30.9409,30.9484,30.911,30.926,53300.0
2008-12-18 13:20:00,41.26,41.28,41.21,41.26,151600.0,30.9185,30.9334,30.881,30.9185,151600.0
2008-12-18 13:25:00,41.26,41.27,41.06,41.09,147500.0,30.9185,30.926,30.7686,30.7911,147500.0
2008-12-18 13:30:00,41.08,41.17,41.04,41.15,50100.0,30.7836,30.851,30.7536,30.836,50100.0
2008-12-18 13:35:00,41.14,41.27,41.14,41.21,46600.0,30.8285,30.926,30.8285,30.881,46600.0
2008-12-18 13:40:00,41.22,41.22,41.15,41.19,40400.0,30.8885,30.8885,30.836,30.866,40400.0
2008-12-18 13:45:00,41.2,41.22,41.08,41.12,106900.0,30.8735,30.8885,30.7836,30.8135,106900.0
2008-12-18 13:50:00,41.12,41.18,41.1,41.14,81800.0,30.8135,30.8585,30.7986,30.8285,81800.0
2008-12-18 13:55:00,41.15,41.16,41.13,41.13,103500.0,30.836,30.8435,30.821,30.821,103500.0
2008-12-18 14:00:00,41.14,41.29,41.13,41.28,122200.0,30.8285,30.9409,30.821,30.9334,122200.0
2008-12-18 14:05:00,41.29,41.35,41.28,41.29,58500.0,30.9409,30.9859,30.9334,30.9409,58500.0
2008-12-18 14:10:00,41.29,41.31,41.2,41.2,55600.0,30.9409,30.9559,30.8735,30.8735,55600.0
2008-12-18 14:15:00,41.19,41.28,41.16,41.2,56600.0,30.866,30.9334,30.8435,30.8735,56600.0
2008-12-18 14:20:00,41.19,41.21,40.95,41.06,237800.0,30.866,30.881,30.6862,30.7686,237800.0
2008-12-18 14:25:00,41.05,41.15,41.04,41.1,167800.0,30.7611,30.836,30.7536,30.7986,167800.0
2008-12-18 14:30:00,41.11,41.23,41.08,41.18,106400.0,30.8061,30.896,30.7836,30.8585,106400.0
2008-12-18 14:35:00,41.19,41.2,41.11,41.17,54400.0,30.866,30.8735,30.8061,30.851,54400.0
2008-12-18 14:40:00,41.17,41.24,41.1,41.14,61900.0,30.851,30.9035,30.7986,30.8285,61900.0
2008-12-18 14:45:00,41.14,41.49,41.11,41.44,76600.0,30.8285,31.0908,30.8061,31.0533,76600.0
2008-12-18 14:50:00,41.46,41.48,41.34,41.44,85800.0,31.0683,31.0833,30.9784,31.0533,85800.0
2008-12-18 14:55:00,41.42,41.48,41.27,41.29,47000.0,31.0384,31.0833,30.926,30.9409,47000.0
2008-12-18 15:00:00,41.28,41.44,41.2,41.37,129600.0,30.9334,31.0533,30.8735,31.0009,129600.0
2008-12-18 15:05:00,41.36,41.41,41.29,41.35,78500.0,30.9934,31.0309,30.9409,30.9859,78500.0
2008-12-18 15:10:00,41.35,41.36,41.15,41.17,157200.0,30.9859,30.9934,30.836,30.851,157200.0
2008-12-18 15:15:00,41.17,41.2,41.09,41.14,125900.0,30.851,30.8735,30.7911,30.8285,125900.0
2008-12-18 15:20:00,41.14,41.16,40.81,40.84,272600.0,30.8285,30.8435,30.5812,30.6037,272600.0
2008-12-18 15:25:00,40.84,40.98,40.81,40.93,297500.0,30.6037,30.7086,30.5812,30.6712,297500.0
2008-12-18 15:30:00,40.93,41.11,40.9,41.02,270700.0,30.6712,30.8061,30.6487,30.7386,270700.0
2008-12-18 15:35:00,41.03,41.22,41.0,41.07,200600.0,30.7461,30.8885,30.7236,30.7761,200600.0
2008-12-18 15:40:00,41.05,41.17,40.98,41.03,235400.0,30.7611,30.851,30.7086,30.7461,235400.0
2008-12-18 15:45:00,41.03,41.18,41.0,41.05,204500.0,30.7461,30.8585,30.7236,30.7611,204500.0
2008-12-18 15:50:00,41.05,41.24,41.0,41.03,558000.0,30.7611,30.9035,30.7236,30.7461,558000.0
2008-12-18 15:55:00,41.03,41.12,41.0,41.1,287400.0,30.7461,30.8135,30.7236,30.7986,287400.0
2008-12-19 09:30:00,41.32,41.74,41.0,41.67,2953700.0,30.9634,31.2782,30.7236,31.2257,2953700.0
2008-12-19 09:35:00,41.64,41.95,41.63,41.9,92000.0,31.2032,31.4355,31.1957,31.398,92000.0
2008-12-19 09:40:00,41.91,41.97,41.71,41.75,69400.0,31.4055,31.4505,31.2557,31.2856,69400.0
2008-12-19 09:45:00,41.77,41.91,41.71,41.8,60200.0,31.3006,31.4055,31.2557,31.3231,60200.0
2008-12-19 09:50:00,41.78,41.83,41.66,41.69,54100.0,31.3081,31.3456,31.2182,31.2407,54100.0
2008-12-19 09:55:00,41.68,41.85,41.56,41.6,58500.0,31.2332,31.3606,31.1433,31.1732,58500.0
2008-12-19 10:00:00,41.62,41.83,41.59,41.81,55800.0,31.1882,31.3456,31.1657,31.3306,55800.0
2008-12-19 10:05:00,41.8,41.82,41.66,41.72,42400.0,31.3231,31.3381,31.2182,31.2632,42400.0
2008-12-19 10:10:00,41.7,41.9,41.59,41.82,75600.0,31.2482,31.398,31.1657,31.3381,75600.0
2008-12-19 10:15:00,41.82,42.09,41.82,42.05,97000.0,31.3381,31.5404,31.3381,31.5105,97000.0
2008-12-19 10:20:00,42.06,42.18,42.02,42.1,74800.0,31.5179,31.6079,31.488,31.5479,74800.0
2008-12-19 10:25:00,42.11,42.22,42.0,42.06,84600.0,31.5554,31.6378,31.473,31.5179,84600.0
2008-12-19 10:30:00,42.06,42.13,41.95,42.01,78200.0,31.5179,31.5704,31.4355,31.4805,78200.0
2008-12-19 10:35:00,42.01,42.22,42.01,42.22,55900.0,31.4805,31.6378,31.4805,31.6378,55900.0
2008-12-19 10:40:00,42.22,42.39,42.15,42.35,87500.0,31.6378,31.7652,31.5854,31.7353,87500.0
2008-12-19 10:45:00,42.36,42.39,42.0,42.0,103200.0,31.7428,31.7652,31.473,31.473,103200.0
2008-12-19 10:50:00,42.0,42.11,41.96,42.05,70100.0,31.473,31.5554,31.443,31.5105,70100.0
2008-12-19 10:55:00,42.06,42.06,41.68,41.75,98100.0,31.5179,31.5179,31.2332,31.2856,98100.0
2008-12-19 11:00:00,41.79,41.86,41.72,41.85,55500.0,31.3156,31.3681,31.2632,31.3606,55500.0
2008-12-19 11:05:00,41.86,41.88,41.69,41.7,39100.0,31.3681,31.3831,31.2407,31.2482,39100.0
2008-12-19 11:10:00,41.72,41.88,41.7,41.86,47200.0,31.2632,31.3831,31.2482,31.3681,47200.0
2008-12-19 11:15:00,41.86,41.9,41.76,41.77,49000.0,31.3681,31.398,31.2931,31.3006,49000.0
2008-12-19 11:20:00,41.77,41.93,41.77,41.9,48000.0,31.3006,31.4205,31.3006,31.398,48000.0
2008-12-19 11:25:00,41.9,41.91,41.69,41.8,70400.0,31.398,31.4055,31.2407,31.3231,70400.0
2008-12-19 11:30:00,41.81,41.91,41.75,41.81,49200.0,31.3306,31.4055,31.2856,31.3306,49200.0
2008-12-19 11:35:00,41.81,41.84,41.63,41.63,50600.0,31.3306,31.3531,31.1957,31.1957,50600.0
2008-12-19 11:40:00,41.63,41.76,41.48,41.51,81100.0,31.1957,31.2931,31.0833,31.1058,81100.0
2008-12-19 11:45:00,41.49,41.5,41.37,41.4,78500.0,31.0908,31.0983,31.0009,31.0234,78500.0
2008-12-19 11:50:00,41.39,41.42,41.14,41.2,55100.0,31.0159,31.0384,30.8285,30.8735,55100.0
2008-12-19 11:55:00,41.19,41.22,41.05,41.11,108900.0,30.866,30.8885,30.7611,30.8061,108900.0
2008-12-19 12:00:00,41.09,41.13,41.0,41.07,154800.0,30.7911,30.821,30.7236,30.7761,154800.0
2008-12-19 12:05:00,41.07,41.1,41.05,41.08,112400.0,30.7761,30.7986,30.7611,30.7836,112400.0
2008-12-19 12:10:00,41.09,41.26,41.08,41.22,116100.0,30.7911,30.9185,30.7836,30.8885,116100.0
2008-12-19 12:15:00,41.2,41.24,41.17,41.2,62400.0,30.8735,30.9035,30.851,30.8735,62400.0
2008-12-19 12:20:00,41.22,41.23,41.05,41.08,83500.0,30.8885,30.896,30.7611,30.7836,83500.0
2008-12-19 12:25:00,41.08,41.26,41.08,41.24,71400.0,30.7836,30.9185,30.7836,30.9035,71400.0
2008-12-19 12:30:00,41.24,41.33,41.23,41.24,57700.0,30.9035,30.9709,30.896,30.9035,57700.0
2008-12-19 12:35:00,41.25,41.33,41.18,41.31,67800.0,30.911,30.9709,30.8585,30.9559,67800.0
2008-12-19 12:40:00,41.31,41.32,41.19,41.19,63500.0,30.9559,30.9634,30.866,30.866,63500.0
2008-12-19 12:45:00,41.2,41.28,41.14,41.21,49200.0,30.8735,30.9334,30.8285,30.881,49200.0
2008-12-19 12:50:00,41.2,41.21,41.08,41.16,56400.0,30.8735,30.881,30.7836,30.8435,56400.0
2008-12-19 12:55:00,41.15,41.28,41.14,41.23,68200.0,30.836,30.9334,30.8285,30.896,68200.0
2008-12-19 13:00:00,41.22,41.28,41.2,41.27,63200.0,30.8885,30.9334,30.8735,30.926,63200.0
2008-12-19 13:05:00,41.27,41.39,41.21,41.37,87500.0,30.926,31.0159,30.881,31.0009,87500.0
2008-12-19 13:10:00,41.37,41.37,41.19,41.22,51900.0,31.0009,31.0009,30.866,30.8885,51900.0
2008-12-19 13:15:00,41.24,41.41,41.2,41.3,63800.0,30.9035,31.0309,30.8735,30.9484,63800.0
2008-12-19 13:20:00,41.3,41.38,41.28,41.38,43600.0,30.9484,31.0084,30.9334,31.0084,43600.0
2008-12-19 13:25:00,41.38,41.46,41.18,41.28,70300.0,31.0084,31.0683,30.8585,30.9334,70300.0
2008-12-19 13:30:00,41.28,41.4,41.28,41.36,45900.0,30.9334,31.0234,30.9334,30.9934,45900.0
2008-12-19 13:35:00,41.38,41.46,41.28,41.35,68800.0,31.0084,31.0683,30.9334,30.9859,68800.0
2008-12-19 13:40:00,41.35,41.46,41.31,41.35,45000.0,30.9859,31.0683,30.9559,30.9859,45000.0
2008-12-19 13:45:00,41.36,41.39,41.23,41.25,35900.0,30.9934,31.0159,30.896,30.911,35900.0
2008-12-19 13:50:00,41.25,41.28,41.13,41.15,59000.0,30.911,30.9334,30.821,30.836,59000.0
2008-12-19 13:55:00,41.13,41.19,41.09,41.1,55700.0,30.821,30.866,30.7911,30.7986,55700.0
2008-12-19 14:00:00,41.1,41.35,41.09,41.33,53000.0,30.7986,30.9859,30.7911,30.9709,53000.0
2008-12-19 14:05:00,41.33,41.35,41.14,41.17,52900.0,30.9709,30.9859,30.8285,30.851,52900.0
2008-12-19 14:10:00,41.15,41.22,41.07,41.09,36700.0,30.836,30.8885,30.7761,30.7911,36700.0
2008-12-19 14:15:00,41.1,41.27,41.1,41.18,41800.0,30.7986,30.926,30.7986,30.8585,41800.0
2008-12-19 14:20:00,41.18,41.2,41.05,41.07,57300.0,30.8585,30.8735,30.7611,30.7761,57300.0
2008-12-19 14:25:00,41.06,41.2,41.06,41.14,66800.0,30.7686,30.8735,30.7686,30.8285,66800.0
2008-12-19 14:30:00,41.15,41.25,41.09,41.17,48000.0,30.836,30.911,30.7911,30.851,48000.0
2008-12-19 14:35:00,41.18,41.33,41.14,41.24,72400.0,30.8585,30.9709,30.8285,30.9035,72400.0
2008-12-19 14:40:00,41.23,41.44,41.21,41.31,59100.0,30.896,31.0533,30.881,30.9559,59100.0
2008-12-19 14:45:00,41.31,41.49,41.3,41.4,66200.0,30.9559,31.0908,30.9484,31.0234,66200.0
2008-12-19 14:50:00,41.38,41.41,41.12,41.15,85300.0,31.0084,31.0309,30.8135,30.836,85300.0
2008-12-19 14:55:00,41.14,41.27,41.12,41.22,87800.0,30.8285,30.926,30.8135,30.8885,87800.0
2008-12-19 15:00:00,41.22,41.26,41.05,41.24,80300.0,30.8885,30.9185,30.7611,30.9035,80300.0
2008-12-19 15:05:00,41.25,41.31,41.16,41.22,82700.0,30.911,30.9559,30.8435,30.8885,82700.0
2008-12-19 15:10:00,41.23,41.25,41.01,41.1,126800.0,30.896,30.911,30.7311,30.7986,126800.0
2008-12-19 15:15:00,41.1,41.18,41.06,41.12,149900.0,30.7986,30.8585,30.7686,30.8135,149900.0
2008-12-19 15:20:00,41.11,41.27,41.04,41.24,145100.0,30.8061,30.926,30.7536,30.9035,145100.0
2008-12-19 15:25:00,41.25,41.35,41.2,41.27,175900.0,30.911,30.9859,30.8735,30.926,175900.0
2008-12-19 15:30:00,41.29,41.41,41.17,41.26,123400.0,30.9409,31.0309,30.851,30.9185,123400.0
2008-12-19 15:35:00,41.22,41.36,41.1,41.19,117100.0,30.8885,30.9934,30.7986,30.866,117100.0
2008-12-19 15:40:00,41.21,41.44,41.19,41.38,114000.0,30.881,31.0533,30.866,31.0084,114000.0
2008-12-19 15:45:00,41.36,41.48,41.34,41.42,71000.0,30.9934,31.0833,30.9784,31.0384,71000.0
2008-12-19 15:50:00,41.43,41.55,41.29,41.32,197000.0,31.0459,31.1358,30.9409,30.9634,197000.0
2008-12-19 15:55:00,41.3,41.36,41.2,41.24,230200.0,30.9484,30.9934,30.8735,30.9035,230200.0
2008-12-22 09:30:00,41.05,41.56,40.0,40.97,111000.0,30.7611,31.1433,29.9743,30.7011,111000.0
2008-12-22 09:35:00,40.99,41.13,40.95,41.09,40400.0,30.7161,30.821,30.6862,30.7911,40400.0
2008-12-22 09:40:00,41.05,41.13,41.0,41.11,52900.0,30.7611,30.821,30.7236,30.8061,52900.0
2008-12-22 09:45:00,41.11,41.21,41.0,41.08,66700.0,30.8061,30.881,30.7236,30.7836,66700.0
2008-12-22 09:50:00,41.07,41.1,40.99,41.0,92400.0,30.7761,30.7986,30.7161,30.7236,92400.0
2008-12-22 09:55:00,41.0,41.04,40.86,40.89,52500.0,30.7236,30.7536,30.6187,30.6412,52500.0
2008-12-22 10:00:00,40.91,40.97,40.78,40.8,38200.0,30.6562,30.7011,30.5588,30.5738,38200.0
2008-12-22 10:05:00,40.8,40.88,40.63,40.73,84700.0,30.5738,30.6337,30.4464,30.5213,84700.0
2008-12-22 10:10:00,40.73,40.8,40.62,40.77,62200.0,30.5213,30.5738,30.4389,30.5513,62200.0
2008-12-22 10:15:00,40.75,40.86,40.73,40.82,36000.0,30.5363,30.6187,30.5213,30.5887,36000.0
2008-12-22 10:20:00,40.84,40.86,40.58,40.72,85300.0,30.6037,30.6187,30.4089,30.5138,85300.0
2008-12-22 10:25:00,40.7,40.7,40.59,40.67,31600.0,30.4988,30.4988,30.4164,30.4763,31600.0
2008-12-22 10:30:00,40.67,40.73,40.51,40.58,52400.0,30.4763,30.5213,30.3564,30.4089,52400.0
2008-12-22 10:35:00,40.59,40.64,40.52,40.61,64000.0,30.4164,30.4539,30.3639,30.4314,64000.0
2008-12-22 10:40:00,40.61,40.68,40.5,40.65,63800.0,30.4314,30.4838,30.3489,30.4614,63800.0
2008-12-22 10:45:00,40.66,40.81,40.66,40.81,30400.0,30.4688,30.5812,30.4688,30.5812,30400.0
2008-12-22 10:50:00,40.81,40.86,40.77,40.82,17000.0,30.5812,30.6187,30.5513,30.5887,17000.0
2008-12-22 10:55:00,40.83,40.83,40.69,40.7,18000.0,30.5962,30.5962,30.4913,30.4988,18000.0
2008-12-22 11:00:00,40.72,40.72,40.57,40.65,31100.0,30.5138,30.5138,30.4014,30.4614,31100.0
2008-12-22 11:05:00,40.67,40.78,40.65,40.78,21200.0,30.4763,30.5588,30.4614,30.5588,21200.0
2008-12-22 11:10:00,40.79,40.87,40.77,40.8,16300.0,30.5663,30.6262,30.5513,30.5738,16300.0
2008-12-22 11:15:00,40.8,40.89,40.75,40.85,25600.0,30.5738,30.6412,30.5363,30.6112,25600.0
2008-12-22 11:20:00,40.85,40.85,40.7,40.77,34500.0,30.6112,30.6112,30.4988,30.5513,34500.0
2008-12-22 11:25:00,40.72,40.75,40.65,40.67,19700.0,30.5138,30.5363,30.4614,30.4763,19700.0
2008-12-22 11:30:00,40.67,40.72,40.55,40.62,44900.0,30.4763,30.5138,30.3864,30.4389,44900.0
2008-12-22 11:35:00,40.62,40.73,40.55,40.71,31900.0,30.4389,30.5213,30.3864,30.5063,31900.0
2008-12-22 11:40:00,40.72,40.73,40.57,40.61,16200.0,30.5138,30.5213,30.4014,30.4314,16200.0
2008-12-22 11:45:00,40.61,40.7,40.52,40.65,49300.0,30.4314,30.4988,30.3639,30.4614,49300.0
2008-12-22 11:50:00,40.66,40.71,40.65,40.71,17100.0,30.4688,30.5063,30.4614,30.5063,17100.0
2008-12-22 11:55:00,40.71,40.73,40.61,40.67,31500.0,30.5063,30.5213,30.4314,30.4763,31500.0
2008-12-22 12:00:00,40.66,40.66,40.59,40.64,32000.0,30.4688,30.4688,30.4164,30.4539,32000.0
2008-12-22 12:05:00,40.63,40.69,40.58,40.58,51100.0,30.4464,30.4913,30.4089,30.4089,51100.0
2008-12-22 12:10:00,40.6,40.7,40.57,40.66,54600.0,30.4239,30.4988,30.4014,30.4688,54600.0
2008-12-22 12:15:00,40.66,40.69,40.57,40.66,45600.0,30.4688,30.4913,30.4014,30.4688,45600.0
2008-12-22 12:20:00,40.65,40.67,40.59,40.6,33400.0,30.4614,30.4763,30.4164,30.4239,33400.0
2008-12-22 12:25:00,40.6,40.66,40.6,40.61,29200.0,30.4239,30.4688,30.4239,30.4314,29200.0
2008-12-22 12:30:00,40.61,40.7,40.6,40.65,40400.0,30.4314,30.4988,30.4239,30.4614,40400.0
2008-12-22 12:35:00,40.68,40.72,40.61,40.62,30400.0,30.4838,30.5138,30.4314,30.4389,30400.0
2008-12-22 12:40:00,40.61,40.83,40.6,40.83,71400.0,30.4314,30.5962,30.4239,30.5962,71400.0
2008-12-22 12:45:00,40.83,40.89,40.8,40.83,46500.0,30.5962,30.6412,30.5738,30.5962,46500.0
2008-12-22 12:50:00,40.83,41.08,40.83,41.07,97400.0,30.5962,30.7836,30.5962,30.7761,97400.0
2008-12-22 12:55:00,41.07,41.13,40.99,41.03,59200.0,30.7761,30.821,30.7161,30.7461,59200.0
2008-12-22 13:00:00,41.03,41.12,41.02,41.09,32600.0,30.7461,30.8135,30.7386,30.7911,32600.0
2008-12-22 13:05:00,41.07,41.15,40.85,40.87,57700.0,30.7761,30.836,30.6112,30.6262,57700.0
2008-12-22 13:10:00,40.87,40.94,40.78,40.84,64000.0,30.6262,30.6787,30.5588,30.6037,64000.0
2008-12-22 13:15:00,40.84,40.95,40.81,40.86,51700.0,30.6037,30.6862,30.5812,30.6187,51700.0
2008-12-22 13:20:00,40.83,40.93,40.83,40.9,47900.0,30.5962,30.6712,30.5962,30.6487,47900.0
2008-12-22 13:25:00,40.89,40.95,40.85,40.93,47800.0,30.6412,30.6862,30.6112,30.6712,47800.0
2008-12-22 13:30:00,40.93,40.97,40.88,40.91,36300.0,30.6712,30.7011,30.6337,30.6562,36300.0
2008-12-22 13:35:00,40.92,40.98,40.81,40.91,23500.0,30.6637,30.7086,30.5812,30.6562,23500.0
2008-12-22 13:40:00,40.92,40.97,40.87,40.89,51100.0,30.6637,30.7011,30.6262,30.6412,51100.0
2008-12-22 13:45:00,40.88,40.88,40.74,40.84,71000.0,30.6337,30.6337,30.5288,30.6037,71000.0
2008-12-22 13:50:00,40.85,40.94,40.8,40.81,39300.0,30.6112,30.6787,30.5738,30.5812,39300.0
2008-12-22 13:55:00,40.82,40.88,40.7,40.8,86400.0,30.5887,30.6337,30.4988,30.5738,86400.0
2008-12-22 14:00:00,40.79,40.92,40.77,40.91,59400.0,30.5663,30.6637,30.5513,30.6562,59400.0
2008-12-22 14:05:00,40.9,41.0,40.77,40.79,41000.0,30.6487,30.7236,30.5513,30.5663,41000.0
2008-12-22 14:10:00,40.79,40.85,40.72,40.78,54300.0,30.5663,30.6112,30.5138,30.5588,54300.0
2008-12-22 14:15:00,40.81,40.83,40.63,40.76,102800.0,30.5812,30.5962,30.4464,30.5438,102800.0
2008-12-22 14:20:00,40.76,40.77,40.57,40.62,51000.0,30.5438,30.5513,30.4014,30.4389,51000.0
2008-12-22 14:25:00,40.62,40.65,40.53,40.62,69800.0,30.4389,30.4614,30.3714,30.4389,69800.0
2008-12-22 14:30:00,40.63,40.72,40.52,40.69,65300.0,30.4464,30.5138,30.3639,30.4913,65300.0
2008-12-22 14:35:00,40.67,40.72,40.54,40.62,43200.0,30.4763,30.5138,30.3789,30.4389,43200.0
2008-12-22 14:40:00,40.61,40.7,40.56,40.57,42100.0,30.4314,30.4988,30.3939,30.4014,42100.0
2008-12-22 14:45:00,40.56,40.88,40.55,40.87,67500.0,30.3939,30.6337,30.3864,30.6262,67500.0
2008-12-22 14:50:00,40.84,41.0,40.83,40.93,92300.0,30.6037,30.7236,30.5962,30.6712,92300.0
2008-12-22 14:55:00,40.91,40.97,40.69,40.73,73400.0,30.6562,30.7011,30.4913,30.5213,73400.0
2008-12-22 15:00:00,40.71,40.83,40.6,40.68,66300.0,30.5063,30.5962,30.4239,30.4838,66300.0
2008-12-22 15:05:00,40.68,40.75,40.6,40.65,45100.0,30.4838,30.5363,30.4239,30.4614,45100.0
2008-12-22 15:10:00,40.64,40.73,40.55,40.68,59100.0,30.4539,30.5213,30.3864,30.4838,59100.0
2008-12-22 15:15:00,40.68,40.78,40.52,40.52,72700.0,30.4838,30.5588,30.3639,30.3639,72700.0
2008-12-22 15:20:00,40.53,40.54,40.41,40.44,92200.0,30.3714,30.3789,30.2815,30.304,92200.0
2008-12-22 15:25:00,40.44,40.47,40.16,40.31,136200.0,30.304,30.3265,30.0942,30.2066,136200.0
2008-12-22 15:30:00,40.32,40.41,40.29,40.33,74700.0,30.2141,30.2815,30.1916,30.2216,74700.0
2008-12-22 15:35:00,40.35,40.75,40.34,40.56,103300.0,30.2365,30.5363,30.2291,30.3939,103300.0
2008-12-22 15:40:00,40.57,40.84,40.55,40.65,162900.0,30.4014,30.6037,30.3864,30.4614,162900.0
2008-12-22 15:45:00,40.65,40.79,40.6,40.68,114400.0,30.4614,30.5663,30.4239,30.4838,114400.0
2008-12-22 15:50:00,40.68,40.99,40.67,40.92,216900.0,30.4838,30.7161,30.4763,30.6637,216900.0
2008-12-22 15:55:00,40.93,41.18,40.82,41.09,297600.0,30.6712,30.8585,30.5887,30.7911,297600.0
2008-12-23 09:30:00,41.25,41.5,40.85,41.3,80300.0,30.911,31.0983,30.6112,30.9484,80300.0
2008-12-23 09:35:00,41.29,41.29,41.0,41.04,97200.0,30.9409,30.9409,30.7236,30.7536,97200.0
2008-12-23 09:40:00,41.04,41.19,40.77,41.12,77000.0,30.7536,30.866,30.5513,30.8135,77000.0
2008-12-23 09:45:00,41.11,41.2,41.04,41.05,32900.0,30.8061,30.8735,30.7536,30.7611,32900.0
2008-12-23 09:50:00,41.06,41.3,41.06,41.25,37900.0,30.7686,30.9484,30.7686,30.911,37900.0
2008-12-23 09:55:00,41.25,41.44,41.17,41.39,52900.0,30.911,31.0533,30.851,31.0159,52900.0
2008-12-23 10:00:00,41.39,41.49,41.22,41.35,82300.0,31.0159,31.0908,30.8885,30.9859,82300.0
2008-12-23 10:05:00,41.38,41.4,41.09,41.23,52200.0,31.0084,31.0234,30.7911,30.896,52200.0
2008-12-23 10:10:00,41.21,41.34,41.19,41.26,79200.0,30.881,30.9784,30.866,30.9185,79200.0
2008-12-23 10:15:00,41.25,41.26,41.0,41.01,57200.0,30.911,30.9185,30.7236,30.7311,57200.0
2008-12-23 10:20:00,41.0,41.14,40.92,41.09,62500.0,30.7236,30.8285,30.6637,30.7911,62500.0
2008-12-23 10:25:00,41.1,41.18,41.09,41.12,74200.0,30.7986,30.8585,30.7911,30.8135,74200.0
2008-12-23 10:30:00,41.12,41.42,41.12,41.4,62500.0,30.8135,31.0384,30.8135,31.0234,62500.0
2008-12-23 10:35:00,41.42,41.46,41.15,41.15,46700.0,31.0384,31.0683,30.836,30.836,46700.0
2008-12-23 10:40:00,41.15,41.26,41.06,41.12,57500.0,30.836,30.9185,30.7686,30.8135,57500.0
2008-12-23 10:45:00,41.12,41.17,41.04,41.1,57700.0,30.8135,30.851,30.7536,30.7986,57700.0
2008-12-23 10:50:00,41.09,41.18,40.99,41.1,129500.0,30.7911,30.8585,30.7161,30.7986,129500.0
2008-12-23 10:55:00,41.1,41.17,40.86,40.86,81900.0,30.7986,30.851,30.6187,30.6187,81900.0
2008-12-23 11:00:00,40.86,40.93,40.7,40.77,51200.0,30.6187,30.6712,30.4988,30.5513,51200.0
2008-12-23 11:05:00,40.77,40.8,40.59,40.64,111200.0,30.5513,30.5738,30.4164,30.4539,111200.0
2008-12-23 11:10:00,40.64,40.7,40.58,40.67,88900.0,30.4539,30.4988,30.4089,30.4763,88900.0
2008-12-23 11:15:00,40.67,40.73,40.65,40.68,58000.0,30.4763,30.5213,30.4614,30.4838,58000.0
2008-12-23 11:20:00,40.66,40.72,40.64,40.72,54700.0,30.4688,30.5138,30.4539,30.5138,54700.0
2008-12-23 11:25:00,40.7,40.73,40.62,40.71,83800.0,30.4988,30.5213,30.4389,30.5063,83800.0
2008-12-23 11:30:00,40.71,40.84,40.68,40.84,69800.0,30.5063,30.6037,30.4838,30.6037,69800.0
2008-12-23 11:35:00,40.82,40.86,40.58,40.64,75600.0,30.5887,30.6187,30.4089,30.4539,75600.0
2008-12-23 11:40:00,40.63,40.81,40.59,40.79,72400.0,30.4464,30.5812,30.4164,30.5663,72400.0
2008-12-23 11:45:00,40.78,40.84,40.72,40.72,45200.0,30.5588,30.6037,30.5138,30.5138,45200.0
2008-12-23 11:50:00,40.71,40.72,40.62,40.69,91800.0,30.5063,30.5138,30.4389,30.4913,91800.0
2008-12-23 11:55:00,40.67,40.69,40.4,40.41,74200.0,30.4763,30.4913,30.274,30.2815,74200.0
2008-12-23 12:00:00,40.41,40.47,40.34,40.4,37100.0,30.2815,30.3265,30.2291,30.274,37100.0
2008-12-23 12:05:00,40.4,40.45,40.29,40.4,38800.0,30.274,30.3115,30.1916,30.274,38800.0
2008-12-23 12:10:00,40.42,40.54,40.34,40.51,36100.0,30.289,30.3789,30.2291,30.3564,36100.0
2008-12-23 12:15:00,40.51,40.51,40.4,40.5,17400.0,30.3564,30.3564,30.274,30.3489,17400.0
2008-12-23 12:20:00,40.51,40.53,40.36,40.36,26700.0,30.3564,30.3714,30.244,30.244,26700.0
2008-12-23 12:25:00,40.36,40.44,40.29,40.42,37200.0,30.244,30.304,30.1916,30.289,37200.0
2008-12-23 12:30:00,40.42,40.42,40.11,40.14,53300.0,30.289,30.289,30.0567,30.0792,53300.0
2008-12-23 12:35:00,40.14,40.18,40.1,40.16,40500.0,30.0792,30.1092,30.0492,30.0942,40500.0
2008-12-23 12:40:00,40.14,40.24,40.14,40.15,40100.0,30.0792,30.1541,30.0792,30.0867,40100.0
2008-12-23 12:45:00,40.15,40.32,40.11,40.28,50700.0,30.0867,30.2141,30.0567,30.1841,50700.0
2008-12-23 12:50:00,40.27,40.37,40.27,40.35,33700.0,30.1766,30.2515,30.1766,30.2365,33700.0
2008-12-23 12:55:00,40.34,40.35,40.25,40.31,22300.0,30.2291,30.2365,30.1616,30.2066,22300.0
2008-12-23 13:00:00,40.28,40.35,40.22,40.23,15200.0,30.1841,30.2365,30.1391,30.1466,15200.0
2008-12-23 13:05:00,40.23,40.4,40.23,40.37,54000.0,30.1466,30.274,30.1466,30.2515,54000.0
2008-12-23 13:10:00,40.35,40.37,40.29,40.37,47400.0,30.2365,30.2515,30.1916,30.2515,47400.0
2008-12-23 13:15:00,40.38,40.39,40.23,40.27,40500.0,30.259,30.2665,30.1466,30.1766,40500.0
2008-12-23 13:20:00,40.27,40.42,40.18,40.36,61700.0,30.1766,30.289,30.1092,30.244,61700.0
2008-12-23 13:25:00,40.36,40.36,40.23,40.3,24900.0,30.244,30.244,30.1466,30.1991,24900.0
2008-12-23 13:30:00,40.28,40.3,40.17,40.22,42300.0,30.1841,30.1991,30.1017,30.1391,42300.0
2008-12-23 13:35:00,40.23,40.29,40.09,40.1,70500.0,30.1466,30.1916,30.0417,30.0492,70500.0
2008-12-23 13:40:00,40.13,40.15,40.05,40.11,52600.0,30.0717,30.0867,30.0117,30.0567,52600.0
2008-12-23 13:45:00,40.1,40.12,40.06,40.12,55300.0,30.0492,30.0642,30.0192,30.0642,55300.0
2008-12-23 13:50:00,40.13,40.2,40.13,40.13,38300.0,30.0717,30.1241,30.0717,30.0717,38300.0
2008-12-23 13:55:00,40.13,40.37,40.1,40.35,37500.0,30.0717,30.2515,30.0492,30.2365,37500.0
2008-12-23 14:00:00,40.34,40.38,40.29,40.37,21700.0,30.2291,30.259,30.1916,30.2515,21700.0
2008-12-23 14:05:00,40.36,40.38,40.33,40.34,24900.0,30.244,30.259,30.2216,30.2291,24900.0
2008-12-23 14:10:00,40.36,40.44,40.33,40.42,37200.0,30.244,30.304,30.2216,30.289,37200.0
2008-12-23 14:15:00,40.41,40.54,40.33,40.48,43100.0,30.2815,30.3789,30.2216,30.334,43100.0
2008-12-23 14:20:00,40.47,40.54,40.43,40.49,24600.0,30.3265,30.3789,30.2965,30.3415,24600.0
2008-12-23 14:25:00,40.48,40.52,40.38,40.42,31500.0,30.334,30.3639,30.259,30.289,31500.0
2008-12-23 14:30:00,40.4,40.47,40.1,40.19,64300.0,30.274,30.3265,30.0492,30.1166,64300.0
2008-12-23 14:35:00,40.19,40.25,40.05,40.11,52000.0,30.1166,30.1616,30.0117,30.0567,52000.0
2008-12-23 14:40:00,40.11,40.19,40.06,40.12,71600.0,30.0567,30.1166,30.0192,30.0642,71600.0
2008-12-23 14:45:00,40.09,40.11,39.91,39.97,111000.0,30.0417,30.0567,29.9068,29.9518,111000.0
2008-12-23 14:50:00,39.96,40.13,39.94,40.11,69200.0,29.9443,30.0717,29.9293,30.0567,69200.0
2008-12-23 14:55:00,40.11,40.16,40.05,40.15,57000.0,30.0567,30.0942,30.0117,30.0867,57000.0
2008-12-23 15:00:00,40.12,40.17,40.0,40.02,75800.0,30.0642,30.1017,29.9743,29.9893,75800.0
2008-12-23 15:05:00,40.04,40.04,39.83,39.94,99100.0,30.0042,30.0042,29.8469,29.9293,99100.0
2008-12-23 15:10:00,39.93,40.22,39.92,40.22,122700.0,29.9218,30.1391,29.9143,30.1391,122700.0
2008-12-23 15:15:00,40.21,40.28,40.09,40.09,78700.0,30.1316,30.1841,30.0417,30.0417,78700.0
2008-12-23 15:20:00,40.08,40.24,40.02,40.08,64400.0,30.0342,30.1541,29.9893,30.0342,64400.0
2008-12-23 15:25:00,40.09,40.25,40.0,40.15,62900.0,30.0417,30.1616,29.9743,30.0867,62900.0
2008-12-23 15:30:00,40.15,40.33,40.15,40.29,85100.0,30.0867,30.2216,30.0867,30.1916,85100.0
2008-12-23 15:35:00,40.27,40.27,40.1,40.17,90100.0,30.1766,30.1766,30.0492,30.1017,90100.0
2008-12-23 15:40:00,40.17,40.27,40.11,40.19,87500.0,30.1017,30.1766,30.0567,30.1166,87500.0
2008-12-23 15:45:00,40.18,40.29,40.13,40.29,88700.0,30.1092,30.1916,30.0717,30.1916,88700.0
2008-12-23 15:50:00,40.27,40.27,40.11,40.14,119500.0,30.1766,30.1766,30.0567,30.0792,119500.0
2008-12-23 15:55:00,40.14,40.34,40.12,40.16,241900.0,30.0792,30.2291,30.0642,30.0942,241900.0
2008-12-24 09:30:00,40.24,40.79,40.21,40.47,79900.0,30.1541,30.5663,30.1316,30.3265,79900.0
2008-12-24 09:35:00,40.47,40.5,40.32,40.32,32800.0,30.3265,30.3489,30.2141,30.2141,32800.0
2008-12-24 09:40:00,40.33,40.36,40.3,40.32,44600.0,30.2216,30.244,30.1991,30.2141,44600.0
2008-12-24 09:45:00,40.31,40.32,40.2,40.23,49500.0,30.2066,30.2141,30.1241,30.1466,49500.0
2008-12-24 09:50:00,40.23,40.33,40.23,40.23,46600.0,30.1466,30.2216,30.1466,30.1466,46600.0
2008-12-24 09:55:00,40.24,40.26,40.22,40.23,50900.0,30.1541,30.1691,30.1391,30.1466,50900.0
2008-12-24 10:00:00,40.23,40.24,40.15,40.21,59000.0,30.1466,30.1541,30.0867,30.1316,59000.0
2008-12-24 10:05:00,40.22,40.24,40.15,40.18,49200.0,30.1391,30.1541,30.0867,30.1092,49200.0
2008-12-24 10:10:00,40.18,40.2,40.18,40.18,46300.0,30.1092,30.1241,30.1092,30.1092,46300.0
2008-12-24 10:15:00,40.18,40.27,40.18,40.22,48200.0,30.1092,30.1766,30.1092,30.1391,48200.0
2008-12-24 10:20:00,40.22,40.27,40.18,40.23,43300.0,30.1391,30.1766,30.1092,30.1466,43300.0
2008-12-24 10:25:00,40.24,40.27,40.15,40.17,30900.0,30.1541,30.1766,30.0867,30.1017,30900.0
2008-12-24 10:30:00,40.17,40.2,40.12,40.19,42200.0,30.1017,30.1241,30.0642,30.1166,42200.0
2008-12-24 10:35:00,40.19,40.19,40.08,40.11,30900.0,30.1166,30.1166,30.0342,30.0567,30900.0
2008-12-24 10:40:00,40.09,40.12,40.04,40.11,30300.0,30.0417,30.0642,30.0042,30.0567,30300.0
2008-12-24 10:45:00,40.11,40.19,40.11,40.19,34100.0,30.0567,30.1166,30.0567,30.1166,34100.0
2008-12-24 10:50:00,40.18,40.23,40.13,40.14,32000.0,30.1092,30.1466,30.0717,30.0792,32000.0
2008-12-24 10:55:00,40.14,40.19,40.13,40.18,23400.0,30.0792,30.1166,30.0717,30.1092,23400.0
2008-12-24 11:00:00,40.16,40.23,40.16,40.18,19100.0,30.0942,30.1466,30.0942,30.1092,19100.0
2008-12-24 11:05:00,40.16,40.2,40.15,40.17,20100.0,30.0942,30.1241,30.0867,30.1017,20100.0
2008-12-24 11:10:00,40.18,40.33,40.18,40.32,28200.0,30.1092,30.2216,30.1092,30.2141,28200.0
2008-12-24 11:15:00,40.31,40.38,40.28,40.3,21100.0,30.2066,30.259,30.1841,30.1991,21100.0
2008-12-24 11:20:00,40.28,40.34,40.27,40.31,25900.0,30.1841,30.2291,30.1766,30.2066,25900.0
2008-12-24 11:25:00,40.31,40.32,40.12,40.14,26000.0,30.2066,30.2141,30.0642,30.0792,26000.0
2008-12-24 11:30:00,40.12,40.13,40.05,40.06,24500.0,30.0642,30.0717,30.0117,30.0192,24500.0
2008-12-24 11:35:00,40.07,40.09,40.05,40.07,17400.0,30.0267,30.0417,30.0117,30.0267,17400.0
2008-12-24 11:40:00,40.07,40.09,40.05,40.07,28300.0,30.0267,30.0417,30.0117,30.0267,28300.0
2008-12-24 11:45:00,40.07,40.15,40.05,40.13,30900.0,30.0267,30.0867,30.0117,30.0717,30900.0
2008-12-24 11:50:00,40.13,40.2,40.1,40.14,28400.0,30.0717,30.1241,30.0492,30.0792,28400.0
2008-12-24 11:55:00,40.15,40.16,40.13,40.13,12400.0,30.0867,30.0942,30.0717,30.0717,12400.0
2008-12-24 12:00:00,40.14,40.23,40.13,40.21,32900.0,30.0792,30.1466,30.0717,30.1316,32900.0
2008-12-24 12:05:00,40.2,40.22,40.16,40.19,19500.0,30.1241,30.1391,30.0942,30.1166,19500.0
2008-12-24 12:10:00,40.18,40.19,40.11,40.13,22600.0,30.1092,30.1166,30.0567,30.0717,22600.0
2008-12-24 12:15:00,40.13,40.13,40.07,40.07,54800.0,30.0717,30.0717,30.0267,30.0267,54800.0
2008-12-24 12:20:00,40.08,40.13,40.07,40.11,40800.0,30.0342,30.0717,30.0267,30.0567,40800.0
2008-12-24 12:25:00,40.11,40.17,40.09,40.13,31300.0,30.0567,30.1017,30.0417,30.0717,31300.0
2008-12-24 12:30:00,40.12,40.18,40.12,40.18,39000.0,30.0642,30.1092,30.0642,30.1092,39000.0
2008-12-24 12:35:00,40.17,40.18,40.13,40.15,19200.0,30.1017,30.1092,30.0717,30.0867,19200.0
2008-12-24 12:40:00,40.14,40.22,40.14,40.17,35200.0,30.0792,30.1391,30.0792,30.1017,35200.0
2008-12-24 12:45:00,40.19,40.31,40.15,40.28,50600.0,30.1166,30.2066,30.0867,30.1841,50600.0
2008-12-24 12:50:00,40.28,40.29,40.23,40.28,53800.0,30.1841,30.1916,30.1466,30.1841,53800.0
2008-12-24 12:55:00,40.26,40.28,40.05,40.06,117800.0,30.1691,30.1841,30.0117,30.0192,117800.0
2008-12-26 09:30:00,39.76,40.43,39.76,40.36,48400.0,29.7944,30.2965,29.7944,30.244,48400.0
2008-12-26 09:35:00,40.38,40.38,40.14,40.25,20500.0,30.259,30.259,30.0792,30.1616,20500.0
2008-12-26 09:40:00,40.25,40.32,40.17,40.29,30200.0,30.1616,30.2141,30.1017,30.1916,30200.0
2008-12-26 09:45:00,40.26,40.34,40.22,40.23,45400.0,30.1691,30.2291,30.1391,30.1466,45400.0
2008-12-26 09:50:00,40.26,40.29,40.23,40.25,14300.0,30.1691,30.1916,30.1466,30.1616,14300.0
2008-12-26 09:55:00,40.26,40.41,40.22,40.4,47000.0,30.1691,30.2815,30.1391,30.274,47000.0
2008-12-26 10:00:00,40.4,40.52,40.4,40.42,37800.0,30.274,30.3639,30.274,30.289,37800.0
2008-12-26 10:05:00,40.43,40.46,40.4,40.4,20700.0,30.2965,30.319,30.274,30.274,20700.0
2008-12-26 10:10:00,40.4,40.47,40.4,40.46,30700.0,30.274,30.3265,30.274,30.319,30700.0
2008-12-26 10:15:00,40.46,40.46,40.4,40.41,20300.0,30.319,30.319,30.274,30.2815,20300.0
2008-12-26 10:20:00,40.43,40.46,40.4,40.43,26300.0,30.2965,30.319,30.274,30.2965,26300.0
2008-12-26 10:25:00,40.43,40.44,40.32,40.37,36500.0,30.2965,30.304,30.2141,30.2515,36500.0
2008-12-26 10:30:00,40.36,40.36,40.24,40.25,32000.0,30.244,30.244,30.1541,30.1616,32000.0
2008-12-26 10:35:00,40.25,40.26,40.13,40.17,19700.0,30.1616,30.1691,30.0717,30.1017,19700.0
2008-12-26 10:40:00,40.17,40.17,40.07,40.09,15500.0,30.1017,30.1017,30.0267,30.0417,15500.0
2008-12-26 10:45:00,40.08,40.14,40.06,40.14,31600.0,30.0342,30.0792,30.0192,30.0792,31600.0
2008-12-26 10:50:00,40.15,40.15,40.13,40.14,13300.0,30.0867,30.0867,30.0717,30.0792,13300.0
2008-12-26 10:55:00,40.15,40.21,40.13,40.2,23400.0,30.0867,30.1316,30.0717,30.1241,23400.0
2008-12-26 11:00:00,40.2,40.25,40.19,40.25,20200.0,30.1241,30.1616,30.1166,30.1616,20200.0
2008-12-26 11:05:00,40.25,40.34,40.23,40.23,45400.0,30.1616,30.2291,30.1466,30.1466,45400.0
2008-12-26 11:10:00,40.24,40.24,40.16,40.17,12900.0,30.1541,30.1541,30.0942,30.1017,12900.0
2008-12-26 11:15:00,40.17,40.3,40.17,40.29,22100.0,30.1017,30.1991,30.1017,30.1916,22100.0
2008-12-26 11:20:00,40.28,40.38,40.28,40.36,35600.0,30.1841,30.259,30.1841,30.244,35600.0
2008-12-26 11:25:00,40.34,40.4,40.34,40.39,10300.0,30.2291,30.274,30.2291,30.2665,10300.0
2008-12-26 11:30:00,40.4,40.44,40.37,40.42,88000.0,30.274,30.304,30.2515,30.289,88000.0
2008-12-26 11:35:00,40.43,40.49,40.4,40.49,243100.0,30.2965,30.3415,30.274,30.3415,243100.0
2008-12-26 11:40:00,40.48,40.49,40.4,40.41,17400.0,30.334,30.3415,30.274,30.2815,17400.0
2008-12-26 11:45:00,40.41,40.45,40.4,40.42,7200.0,30.2815,30.3115,30.274,30.289,7200.0
2008-12-26 11:50:00,40.41,40.42,40.38,40.4,8500.0,30.2815,30.289,30.259,30.274,8500.0
2008-12-26 11:55:00,40.4,40.41,40.38,40.4,7900.0,30.274,30.2815,30.259,30.274,7900.0
2008-12-26 12:00:00,40.39,40.4,40.37,40.38,3400.0,30.2665,30.274,30.2515,30.259,3400.0
2008-12-26 12:05:00,40.39,40.4,40.36,40.36,8500.0,30.2665,30.274,30.244,30.244,8500.0
2008-12-26 12:10:00,40.36,40.36,40.3,40.32,11000.0,30.244,30.244,30.1991,30.2141,11000.0
2008-12-26 12:15:00,40.32,40.32,40.28,40.28,11200.0,30.2141,30.2141,30.1841,30.1841,11200.0
2008-12-26 12:20:00,40.28,40.3,40.22,40.24,9400.0,30.1841,30.1991,30.1391,30.1541,9400.0
2008-12-26 12:25:00,40.22,40.24,40.16,40.16,21800.0,30.1391,30.1541,30.0942,30.0942,21800.0
2008-12-26 12:30:00,40.16,40.21,40.16,40.21,17900.0,30.0942,30.1316,30.0942,30.1316,17900.0
2008-12-26 12:35:00,40.2,40.2,40.15,40.16,21400.0,30.1241,30.1241,30.0867,30.0942,21400.0
2008-12-26 12:40:00,40.15,40.15,40.1,40.14,13800.0,30.0867,30.0867,30.0492,30.0792,13800.0
2008-12-26 12:45:00,40.13,40.17,40.11,40.12,15900.0,30.0717,30.1017,30.0567,30.0642,15900.0
2008-12-26 12:50:00,40.12,40.16,40.09,40.15,15300.0,30.0642,30.0942,30.0417,30.0867,15300.0
2008-12-26 12:55:00,40.12,40.15,40.11,40.12,8100.0,30.0642,30.0867,30.0567,30.0642,8100.0
2008-12-26 13:00:00,40.12,40.16,40.12,40.14,7700.0,30.0642,30.0942,30.0642,30.0792,7700.0
2008-12-26 13:05:00,40.14,40.14,40.11,40.14,13300.0,30.0792,30.0792,30.0567,30.0792,13300.0
2008-12-26 13:10:00,40.14,40.17,40.13,40.16,6700.0,30.0792,30.1017,30.0717,30.0942,6700.0
2008-12-26 13:15:00,40.17,40.17,40.1,40.1,10300.0,30.1017,30.1017,30.0492,30.0492,10300.0
2008-12-26 13:20:00,40.11,40.14,40.1,40.14,21000.0,30.0567,30.0792,30.0492,30.0792,21000.0
2008-12-26 13:25:00,40.14,40.14,40.12,40.14,10100.0,30.0792,30.0792,30.0642,30.0792,10100.0
2008-12-26 13:30:00,40.15,40.29,40.15,40.27,17500.0,30.0867,30.1916,30.0867,30.1766,17500.0
2008-12-26 13:35:00,40.28,40.29,40.24,40.26,16600.0,30.1841,30.1916,30.1541,30.1691,16600.0
2008-12-26 13:40:00,40.26,40.26,40.21,40.24,11800.0,30.1691,30.1691,30.1316,30.1541,11800.0
2008-12-26 13:45:00,40.23,40.28,40.21,40.27,12600.0,30.1466,30.1841,30.1316,30.1766,12600.0
2008-12-26 13:50:00,40.24,40.28,40.24,40.25,10300.0,30.1541,30.1841,30.1541,30.1616,10300.0
2008-12-26 13:55:00,40.24,40.26,40.2,40.2,12200.0,30.1541,30.1691,30.1241,30.1241,12200.0
2008-12-26 14:00:00,40.19,40.22,40.17,40.18,13200.0,30.1166,30.1391,30.1017,30.1092,13200.0
2008-12-26 14:05:00,40.18,40.2,40.16,40.19,17100.0,30.1092,30.1241,30.0942,30.1166,17100.0
2008-12-26 14:10:00,40.19,40.22,40.18,40.19,7300.0,30.1166,30.1391,30.1092,30.1166,7300.0
2008-12-26 14:15:00,40.19,40.25,40.19,40.23,14600.0,30.1166,30.1616,30.1166,30.1466,14600.0
2008-12-26 14:20:00,40.23,40.29,40.21,40.25,19600.0,30.1466,30.1916,30.1316,30.1616,19600.0
2008-12-26 14:25:00,40.24,40.25,40.2,40.21,8300.0,30.1541,30.1616,30.1241,30.1316,8300.0
2008-12-26 14:30:00,40.2,40.29,40.18,40.27,24300.0,30.1241,30.1916,30.1092,30.1766,24300.0
2008-12-26 14:35:00,40.26,40.3,40.24,40.27,32800.0,30.1691,30.1991,30.1541,30.1766,32800.0
2008-12-26 14:40:00,40.27,40.35,40.27,40.33,20000.0,30.1766,30.2365,30.1766,30.2216,20000.0
2008-12-26 14:45:00,40.33,40.34,40.3,40.34,17500.0,30.2216,30.2291,30.1991,30.2291,17500.0
2008-12-26 14:50:00,40.34,40.38,40.33,40.35,28000.0,30.2291,30.259,30.2216,30.2365,28000.0
2008-12-26 14:55:00,40.36,40.4,40.36,40.39,17500.0,30.244,30.274,30.244,30.2665,17500.0
2008-12-26 15:00:00,40.37,40.4,40.31,40.38,19200.0,30.2515,30.274,30.2066,30.259,19200.0
2008-12-26 15:05:00,40.39,40.43,40.39,40.43,18500.0,30.2665,30.2965,30.2665,30.2965,18500.0
2008-12-26 15:10:00,40.43,40.49,40.41,40.47,21100.0,30.2965,30.3415,30.2815,30.3265,21100.0
2008-12-26 15:15:00,40.48,40.54,40.47,40.52,33300.0,30.334,30.3789,30.3265,30.3639,33300.0
2008-12-26 15:20:00,40.5,40.54,40.5,40.52,20900.0,30.3489,30.3789,30.3489,30.3639,20900.0
2008-12-26 15:25:00,40.52,40.61,40.51,40.58,33100.0,30.3639,30.4314,30.3564,30.4089,33100.0
2008-12-26 15:30:00,40.58,40.63,40.54,40.57,37900.0,30.4089,30.4464,30.3789,30.4014,37900.0
2008-12-26 15:35:00,40.57,40.6,40.55,40.58,31900.0,30.4014,30.4239,30.3864,30.4089,31900.0
2008-12-26 15:40:00,40.59,40.68,40.54,40.62,88400.0,30.4164,30.4838,30.3789,30.4389,88400.0
2008-12-26 15:45:00,40.62,40.69,40.57,40.65,37700.0,30.4389,30.4913,30.4014,30.4614,37700.0
2008-12-26 15:50:00,40.65,40.67,40.59,40.59,47700.0,30.4614,30.4763,30.4164,30.4164,47700.0
2008-12-26 15:55:00,40.6,40.6,40.46,40.53,121100.0,30.4239,30.4239,30.319,30.3714,121100.0
2008-12-29 09:30:00,40.38,40.52,40.38,40.46,95200.0,30.259,30.3639,30.259,30.319,95200.0
2008-12-29 09:35:00,40.46,40.55,40.45,40.53,34600.0,30.319,30.3864,30.3115,30.3714,34600.0
2008-12-29 09:40:00,40.51,40.51,40.42,40.42,36200.0,30.3564,30.3564,30.289,30.289,36200.0
2008-12-29 09:45:00,40.42,40.5,40.42,40.49,47600.0,30.289,30.3489,30.289,30.3415,47600.0
2008-12-29 09:50:00,40.49,40.5,40.41,40.42,36700.0,30.3415,30.3489,30.2815,30.289,36700.0
2008-12-29 09:55:00,40.42,40.47,40.42,40.47,38500.0,30.289,30.3265,30.289,30.3265,38500.0
2008-12-29 10:00:00,40.47,40.49,40.42,40.47,27900.0,30.3265,30.3415,30.289,30.3265,27900.0
2008-12-29 10:05:00,40.47,40.49,40.42,40.45,43700.0,30.3265,30.3415,30.289,30.3115,43700.0
2008-12-29 10:10:00,40.45,40.46,40.34,40.35,61500.0,30.3115,30.319,30.2291,30.2365,61500.0
2008-12-29 10:15:00,40.34,40.35,40.25,40.29,44100.0,30.2291,30.2365,30.1616,30.1916,44100.0
2008-12-29 10:20:00,40.27,40.3,40.24,40.3,48200.0,30.1766,30.1991,30.1541,30.1991,48200.0
2008-12-29 10:25:00,40.29,40.37,40.25,40.35,72100.0,30.1916,30.2515,30.1616,30.2365,72100.0
2008-12-29 10:30:00,40.35,40.36,40.27,40.32,117100.0,30.2365,30.244,30.1766,30.2141,117100.0
2008-12-29 10:35:00,40.33,40.4,40.31,40.37,35400.0,30.2216,30.274,30.2066,30.2515,35400.0
2008-12-29 10:40:00,40.36,40.39,40.27,40.31,47000.0,30.244,30.2665,30.1766,30.2066,47000.0
2008-12-29 10:45:00,40.31,40.37,40.28,40.29,29300.0,30.2066,30.2515,30.1841,30.1916,29300.0
2008-12-29 10:50:00,40.29,40.34,40.24,40.26,54000.0,30.1916,30.2291,30.1541,30.1691,54000.0
2008-12-29 10:55:00,40.26,40.28,40.19,40.19,23700.0,30.1691,30.1841,30.1166,30.1166,23700.0
2008-12-29 11:00:00,40.17,40.2,40.07,40.09,62100.0,30.1017,30.1241,30.0267,30.0417,62100.0
2008-12-29 11:05:00,40.08,40.1,40.01,40.06,37900.0,30.0342,30.0492,29.9818,30.0192,37900.0
2008-12-29 11:10:00,40.07,40.08,40.0,40.02,16100.0,30.0267,30.0342,29.9743,29.9893,16100.0
2008-12-29 11:15:00,40.02,40.04,40.0,40.02,19600.0,29.9893,30.0042,29.9743,29.9893,19600.0
2008-12-29 11:20:00,40.03,40.04,39.98,40.01,36800.0,29.9968,30.0042,29.9593,29.9818,36800.0
2008-12-29 11:25:00,40.0,40.15,39.99,40.12,36400.0,29.9743,30.0867,29.9668,30.0642,36400.0
2008-12-29 11:30:00,40.12,40.2,40.1,40.19,33100.0,30.0642,30.1241,30.0492,30.1166,33100.0
2008-12-29 11:35:00,40.21,40.24,40.16,40.16,27300.0,30.1316,30.1541,30.0942,30.0942,27300.0
2008-12-29 11:40:00,40.16,40.21,40.14,40.15,15300.0,30.0942,30.1316,30.0792,30.0867,15300.0
2008-12-29 11:45:00,40.14,40.16,40.06,40.08,30100.0,30.0792,30.0942,30.0192,30.0342,30100.0
2008-12-29 11:50:00,40.09,40.1,40.04,40.06,28000.0,30.0417,30.0492,30.0042,30.0192,28000.0
2008-12-29 11:55:00,40.05,40.06,40.02,40.06,20000.0,30.0117,30.0192,29.9893,30.0192,20000.0
2008-12-29 12:00:00,40.06,40.14,40.05,40.1,29300.0,30.0192,30.0792,30.0117,30.0492,29300.0
2008-12-29 12:05:00,40.13,40.15,40.09,40.1,30200.0,30.0717,30.0867,30.0417,30.0492,30200.0
2008-12-29 12:10:00,40.1,40.18,40.09,40.14,27600.0,30.0492,30.1092,30.0417,30.0792,27600.0
2008-12-29 12:15:00,40.14,40.16,40.11,40.12,39500.0,30.0792,30.0942,30.0567,30.0642,39500.0
2008-12-29 12:20:00,40.13,40.18,40.13,40.16,11800.0,30.0717,30.1092,30.0717,30.0942,11800.0
2008-12-29 12:25:00,40.16,40.17,40.09,40.11,124100.0,30.0942,30.1017,30.0417,30.0567,124100.0
2008-12-29 12:30:00,40.12,40.12,40.05,40.1,21800.0,30.0642,30.0642,30.0117,30.0492,21800.0
2008-12-29 12:35:00,40.09,40.1,39.98,40.01,24600.0,30.0417,30.0492,29.9593,29.9818,24600.0
2008-12-29 12:40:00,39.99,40.02,39.9,39.91,77600.0,29.9668,29.9893,29.8993,29.9068,77600.0
2008-12-29 12:45:00,39.91,39.93,39.87,39.91,12500.0,29.9068,29.9218,29.8769,29.9068,12500.0
2008-12-29 12:50:00,39.9,39.93,39.85,39.87,48900.0,29.8993,29.9218,29.8619,29.8769,48900.0
2008-12-29 12:55:00,39.86,39.87,39.68,39.69,60700.0,29.8694,29.8769,29.7345,29.742,60700.0
2008-12-29 13:00:00,39.68,39.73,39.58,39.72,70400.0,29.7345,29.7719,29.6595,29.7645,70400.0
2008-12-29 13:05:00,39.72,39.72,39.64,39.67,37400.0,29.7645,29.7645,29.7045,29.727,37400.0
2008-12-29 13:10:00,39.67,39.68,39.62,39.65,41100.0,29.727,29.7345,29.6895,29.712,41100.0
2008-12-29 13:15:00,39.64,39.65,39.62,39.64,63500.0,29.7045,29.712,29.6895,29.7045,63500.0
2008-12-29 13:20:00,39.65,39.65,39.52,39.55,47300.0,29.712,29.712,29.6146,29.6371,47300.0
2008-12-29 13:25:00,39.56,39.58,39.5,39.55,34700.0,29.6446,29.6595,29.5996,29.6371,34700.0
2008-12-29 13:30:00,39.54,39.67,39.54,39.67,29900.0,29.6296,29.727,29.6296,29.727,29900.0
2008-12-29 13:35:00,39.67,39.68,39.6,39.67,30400.0,29.727,29.7345,29.6745,29.727,30400.0
2008-12-29 13:40:00,39.68,39.76,39.65,39.75,33500.0,29.7345,29.7944,29.712,29.7869,33500.0
2008-12-29 13:45:00,39.75,39.79,39.69,39.78,55900.0,29.7869,29.8169,29.742,29.8094,55900.0
2008-12-29 13:50:00,39.79,39.87,39.76,39.78,60600.0,29.8169,29.8769,29.7944,29.8094,60600.0
2008-12-29 13:55:00,39.79,39.91,39.79,39.83,40600.0,29.8169,29.9068,29.8169,29.8469,40600.0
2008-12-29 14:00:00,39.83,39.83,39.77,39.79,30000.0,29.8469,29.8469,29.8019,29.8169,30000.0
2008-12-29 14:05:00,39.77,39.77,39.66,39.71,39900.0,29.8019,29.8019,29.7195,29.757,39900.0
2008-12-29 14:10:00,39.72,39.73,39.63,39.63,29300.0,29.7645,29.7719,29.697,29.697,29300.0
2008-12-29 14:15:00,39.65,39.69,39.59,39.68,29000.0,29.712,29.742,29.667,29.7345,29000.0
2008-12-29 14:20:00,39.69,39.75,39.67,39.68,18900.0,29.742,29.7869,29.727,29.7345,18900.0
2008-12-29 14:25:00,39.66,39.8,39.63,39.73,43300.0,29.7195,29.8244,29.697,29.7719,43300.0
2008-12-29 14:30:00,39.75,39.8,39.73,39.78,29800.0,29.7869,29.8244,29.7719,29.8094,29800.0
2008-12-29 14:35:00,39.78,39.79,39.68,39.69,43100.0,29.8094,29.8169,29.7345,29.742,43100.0
2008-12-29 14:40:00,39.68,39.75,39.68,39.73,23000.0,29.7345,29.7869,29.7345,29.7719,23000.0
2008-12-29 14:45:00,39.71,39.74,39.65,39.66,46000.0,29.757,29.7794,29.712,29.7195,46000.0
2008-12-29 14:50:00,39.66,39.66,39.58,39.6,72400.0,29.7195,29.7195,29.6595,29.6745,72400.0
2008-12-29 14:55:00,39.59,39.83,39.59,39.81,83200.0,29.667,29.8469,29.667,29.8319,83200.0
2008-12-29 15:00:00,39.81,39.89,39.78,39.78,44500.0,29.8319,29.8918,29.8094,29.8094,44500.0
2008-12-29 15:05:00,39.79,40.0,39.78,39.95,53900.0,29.8169,29.9743,29.8094,29.9368,53900.0
2008-12-29 15:10:00,39.98,40.01,39.95,40.0,42100.0,29.9593,29.9818,29.9368,29.9743,42100.0
2008-12-29 15:15:00,39.99,40.02,39.8,39.83,97900.0,29.9668,29.9893,29.8244,29.8469,97900.0
2008-12-29 15:20:00,39.84,39.98,39.83,39.94,87100.0,29.8544,29.9593,29.8469,29.9293,87100.0
2008-12-29 15:25:00,39.94,39.97,39.89,39.9,42900.0,29.9293,29.9518,29.8918,29.8993,42900.0
2008-12-29 15:30:00,39.89,39.99,39.82,39.88,64700.0,29.8918,29.9668,29.8394,29.8843,64700.0
2008-12-29 15:35:00,39.87,39.92,39.75,39.86,58700.0,29.8769,29.9143,29.7869,29.8694,58700.0
2008-12-29 15:40:00,39.86,40.02,39.86,39.98,97800.0,29.8694,29.9893,29.8694,29.9593,97800.0
2008-12-29 15:45:00,39.98,40.01,39.93,39.98,65300.0,29.9593,29.9818,29.9218,29.9593,65300.0
2008-12-29 15:50:00,39.98,40.01,39.87,39.92,85800.0,29.9593,29.9818,29.8769,29.9143,85800.0
2008-12-29 15:55:00,39.91,39.98,39.86,39.98,159500.0,29.9068,29.9593,29.8694,29.9593,159500.0
2008-12-30 09:30:00,40.08,40.45,40.08,40.34,72300.0,30.0342,30.3115,30.0342,30.2291,72300.0
2008-12-30 09:35:00,40.36,40.43,40.33,40.35,36200.0,30.244,30.2965,30.2216,30.2365,36200.0
2008-12-30 09:40:00,40.33,40.42,40.22,40.32,60200.0,30.2216,30.289,30.1391,30.2141,60200.0
2008-12-30 09:45:00,40.32,40.42,40.21,40.27,111100.0,30.2141,30.289,30.1316,30.1766,111100.0
2008-12-30 09:50:00,40.29,40.31,40.09,40.1,55100.0,30.1916,30.2066,30.0417,30.0492,55100.0
2008-12-30 09:55:00,40.12,40.13,39.9,39.98,98600.0,30.0642,30.0717,29.8993,29.9593,98600.0
2008-12-30 10:00:00,39.96,40.0,39.81,39.93,56900.0,29.9443,29.9743,29.8319,29.9218,56900.0
2008-12-30 10:05:00,39.93,39.96,39.84,39.88,78100.0,29.9218,29.9443,29.8544,29.8843,78100.0
2008-12-30 10:10:00,39.87,39.9,39.83,39.9,40000.0,29.8769,29.8993,29.8469,29.8993,40000.0
2008-12-30 10:15:00,39.9,40.05,39.9,40.04,68100.0,29.8993,30.0117,29.8993,30.0042,68100.0
2008-12-30 10:20:00,40.04,40.16,40.04,40.15,60000.0,30.0042,30.0942,30.0042,30.0867,60000.0
2008-12-30 10:25:00,40.15,40.21,40.11,40.21,50900.0,30.0867,30.1316,30.0567,30.1316,50900.0
2008-12-30 10:30:00,40.21,40.34,40.21,40.31,77200.0,30.1316,30.2291,30.1316,30.2066,77200.0
2008-12-30 10:35:00,40.31,40.35,40.26,40.29,57100.0,30.2066,30.2365,30.1691,30.1916,57100.0
2008-12-30 10:40:00,40.29,40.3,40.27,40.27,33600.0,30.1916,30.1991,30.1766,30.1766,33600.0
2008-12-30 10:45:00,40.27,40.3,40.26,40.28,35600.0,30.1766,30.1991,30.1691,30.1841,35600.0
2008-12-30 10:50:00,40.28,40.33,40.27,40.29,41900.0,30.1841,30.2216,30.1766,30.1916,41900.0
2008-12-30 10:55:00,40.29,40.31,40.2,40.25,44800.0,30.1916,30.2066,30.1241,30.1616,44800.0
2008-12-30 11:00:00,40.25,40.35,40.22,40.33,32900.0,30.1616,30.2365,30.1391,30.2216,32900.0
2008-12-30 11:05:00,40.35,40.38,40.29,40.3,59100.0,30.2365,30.259,30.1916,30.1991,59100.0
2008-12-30 11:10:00,40.3,40.31,40.25,40.3,21600.0,30.1991,30.2066,30.1616,30.1991,21600.0
2008-12-30 11:15:00,40.29,40.39,40.29,40.38,31900.0,30.1916,30.2665,30.1916,30.259,31900.0
2008-12-30 11:20:00,40.39,40.44,40.37,40.44,47500.0,30.2665,30.304,30.2515,30.304,47500.0
2008-12-30 11:25:00,40.44,40.5,40.39,40.48,53800.0,30.304,30.3489,30.2665,30.334,53800.0
2008-12-30 11:30:00,40.48,40.59,40.47,40.56,75100.0,30.334,30.4164,30.3265,30.3939,75100.0
2008-12-30 11:35:00,40.56,40.63,40.54,40.61,43700.0,30.3939,30.4464,30.3789,30.4314,43700.0
2008-12-30 11:40:00,40.6,40.8,40.6,40.76,55000.0,30.4239,30.5738,30.4239,30.5438,55000.0
2008-12-30 11:45:00,40.78,40.98,40.78,40.95,88300.0,30.5588,30.7086,30.5588,30.6862,88300.0
2008-12-30 11:50:00,40.95,41.0,40.91,40.99,51000.0,30.6862,30.7236,30.6562,30.7161,51000.0
2008-12-30 11:55:00,40.98,41.08,40.96,41.07,72300.0,30.7086,30.7836,30.6937,30.7761,72300.0
2008-12-30 12:00:00,41.08,41.14,41.05,41.13,42600.0,30.7836,30.8285,30.7611,30.821,42600.0
2008-12-30 12:05:00,41.14,41.15,40.99,41.01,34100.0,30.8285,30.836,30.7161,30.7311,34100.0
2008-12-30 12:10:00,41.02,41.04,41.0,41.01,39900.0,30.7386,30.7536,30.7236,30.7311,39900.0
2008-12-30 12:15:00,41.01,41.07,40.98,41.05,29800.0,30.7311,30.7761,30.7086,30.7611,29800.0
2008-12-30 12:20:00,41.04,41.04,40.98,41.01,30700.0,30.7536,30.7536,30.7086,30.7311,30700.0
2008-12-30 12:25:00,41.01,41.13,41.0,41.06,47100.0,30.7311,30.821,30.7236,30.7686,47100.0
2008-12-30 12:30:00,41.06,41.07,40.95,41.0,86300.0,30.7686,30.7761,30.6862,30.7236,86300.0
2008-12-30 12:35:00,41.0,41.0,40.84,40.88,39500.0,30.7236,30.7236,30.6037,30.6337,39500.0
2008-12-30 12:40:00,40.87,40.96,40.8,40.9,54200.0,30.6262,30.6937,30.5738,30.6487,54200.0
2008-12-30 12:45:00,40.88,40.95,40.76,40.83,59000.0,30.6337,30.6862,30.5438,30.5962,59000.0
2008-12-30 12:50:00,40.81,40.97,40.77,40.97,31000.0,30.5812,30.7011,30.5513,30.7011,31000.0
2008-12-30 12:55:00,40.96,40.96,40.82,40.87,49700.0,30.6937,30.6937,30.5887,30.6262,49700.0
2008-12-30 13:00:00,40.87,40.87,40.79,40.79,32100.0,30.6262,30.6262,30.5663,30.5663,32100.0
2008-12-30 13:05:00,40.81,40.83,40.75,40.8,30600.0,30.5812,30.5962,30.5363,30.5738,30600.0
2008-12-30 13:10:00,40.79,40.82,40.74,40.77,28100.0,30.5663,30.5887,30.5288,30.5513,28100.0
2008-12-30 13:15:00,40.77,40.81,40.7,40.74,32000.0,30.5513,30.5812,30.4988,30.5288,32000.0
2008-12-30 13:20:00,40.74,40.76,40.65,40.72,25400.0,30.5288,30.5438,30.4614,30.5138,25400.0
2008-12-30 13:25:00,40.74,40.88,40.74,40.85,20600.0,30.5288,30.6337,30.5288,30.6112,20600.0
2008-12-30 13:30:00,40.85,40.86,40.81,40.84,24200.0,30.6112,30.6187,30.5812,30.6037,24200.0
2008-12-30 13:35:00,40.84,40.84,40.73,40.77,22700.0,30.6037,30.6037,30.5213,30.5513,22700.0
2008-12-30 13:40:00,40.77,40.9,40.73,40.88,18200.0,30.5513,30.6487,30.5213,30.6337,18200.0
2008-12-30 13:45:00,40.88,41.0,40.86,41.0,24400.0,30.6337,30.7236,30.6187,30.7236,24400.0
2008-12-30 13:50:00,40.99,41.06,40.89,40.91,45100.0,30.7161,30.7686,30.6412,30.6562,45100.0
2008-12-30 13:55:00,40.91,40.94,40.74,40.77,25300.0,30.6562,30.6787,30.5288,30.5513,25300.0
2008-12-30 14:00:00,40.77,40.8,40.64,40.71,49100.0,30.5513,30.5738,30.4539,30.5063,49100.0
2008-12-30 14:05:00,40.71,40.88,40.67,40.84,42200.0,30.5063,30.6337,30.4763,30.6037,42200.0
2008-12-30 14:10:00,40.84,40.84,40.67,40.74,23000.0,30.6037,30.6037,30.4763,30.5288,23000.0
2008-12-30 14:15:00,40.76,40.83,40.75,40.76,27100.0,30.5438,30.5962,30.5363,30.5438,27100.0
2008-12-30 14:20:00,40.74,40.82,40.74,40.81,22200.0,30.5288,30.5887,30.5288,30.5812,22200.0
2008-12-30 14:25:00,40.8,40.92,40.8,40.88,34800.0,30.5738,30.6637,30.5738,30.6337,34800.0
2008-12-30 14:30:00,40.89,40.96,40.88,40.92,35800.0,30.6412,30.6937,30.6337,30.6637,35800.0
2008-12-30 14:35:00,40.92,41.0,40.89,40.9,39000.0,30.6637,30.7236,30.6412,30.6487,39000.0
2008-12-30 14:40:00,40.9,40.91,40.81,40.89,50800.0,30.6487,30.6562,30.5812,30.6412,50800.0
2008-12-30 14:45:00,40.87,40.89,40.81,40.87,29500.0,30.6262,30.6412,30.5812,30.6262,29500.0
2008-12-30 14:50:00,40.87,40.9,40.81,40.86,37200.0,30.6262,30.6487,30.5812,30.6187,37200.0
2008-12-30 14:55:00,40.88,40.94,40.83,40.89,39000.0,30.6337,30.6787,30.5962,30.6412,39000.0
2008-12-30 15:00:00,40.87,40.95,40.81,40.81,62900.0,30.6262,30.6862,30.5812,30.5812,62900.0
2008-12-30 15:05:00,40.8,40.85,40.72,40.73,50200.0,30.5738,30.6112,30.5138,30.5213,50200.0
2008-12-30 15:10:00,40.74,40.77,40.59,40.65,65600.0,30.5288,30.5513,30.4164,30.4614,65600.0
2008-12-30 15:15:00,40.64,40.74,40.64,40.7,37200.0,30.4539,30.5288,30.4539,30.4988,37200.0
2008-12-30 15:20:00,40.71,40.72,40.63,40.63,38800.0,30.5063,30.5138,30.4464,30.4464,38800.0
2008-12-30 15:25:00,40.65,40.86,40.65,40.78,70300.0,30.4614,30.6187,30.4614,30.5588,70300.0
2008-12-30 15:30:00,40.79,40.89,40.79,40.86,57500.0,30.5663,30.6412,30.5663,30.6187,57500.0
2008-12-30 15:35:00,40.83,40.89,40.8,40.86,45800.0,30.5962,30.6412,30.5738,30.6187,45800.0
2008-12-30 15:40:00,40.87,41.06,40.87,41.06,125600.0,30.6262,30.7686,30.6262,30.7686,125600.0
2008-12-30 15:45:00,41.06,41.07,40.94,41.01,111800.0,30.7686,30.7761,30.6787,30.7311,111800.0
2008-12-30 15:50:00,41.01,41.27,41.0,41.25,185500.0,30.7311,30.926,30.7236,30.911,185500.0
2008-12-30 15:55:00,41.25,41.34,41.24,41.26,314300.0,30.911,30.9784,30.9035,30.9185,314300.0
2008-12-31 09:30:00,41.59,41.86,41.5,41.77,127500.0,31.1657,31.3681,31.0983,31.3006,127500.0
2008-12-31 09:35:00,41.78,41.85,41.73,41.77,34000.0,31.3081,31.3606,31.2707,31.3006,34000.0
2008-12-31 09:40:00,41.79,41.98,41.77,41.87,51500.0,31.3156,31.458,31.3006,31.3756,51500.0
2008-12-31 09:45:00,41.84,41.92,41.76,41.85,56600.0,31.3531,31.413,31.2931,31.3606,56600.0
2008-12-31 09:50:00,41.87,41.97,41.81,41.81,48100.0,31.3756,31.4505,31.3306,31.3306,48100.0
2008-12-31 09:55:00,41.84,41.84,41.75,41.75,59100.0,31.3531,31.3531,31.2856,31.2856,59100.0
2008-12-31 10:00:00,41.77,42.0,41.77,41.99,32300.0,31.3006,31.473,31.3006,31.4655,32300.0
2008-12-31 10:05:00,41.97,42.08,41.93,42.04,46300.0,31.4505,31.5329,31.4205,31.503,46300.0
2008-12-31 10:10:00,42.04,42.14,42.03,42.05,38200.0,31.503,31.5779,31.4955,31.5105,38200.0
2008-12-31 10:15:00,42.05,42.13,42.05,42.12,29700.0,31.5105,31.5704,31.5105,31.5629,29700.0
2008-12-31 10:20:00,42.12,42.16,42.05,42.1,22200.0,31.5629,31.5929,31.5105,31.5479,22200.0
2008-12-31 10:25:00,42.1,42.18,42.09,42.16,26300.0,31.5479,31.6079,31.5404,31.5929,26300.0
2008-12-31 10:30:00,42.14,42.18,42.11,42.14,21100.0,31.5779,31.6079,31.5554,31.5779,21100.0
2008-12-31 10:35:00,42.13,42.24,42.11,42.17,55100.0,31.5704,31.6528,31.5554,31.6004,55100.0
2008-12-31 10:40:00,42.17,42.19,42.13,42.14,29100.0,31.6004,31.6154,31.5704,31.5779,29100.0
2008-12-31 10:45:00,42.14,42.22,42.1,42.21,68900.0,31.5779,31.6378,31.5479,31.6303,68900.0
2008-12-31 10:50:00,42.2,42.24,42.18,42.24,25100.0,31.6229,31.6528,31.6079,31.6528,25100.0
2008-12-31 10:55:00,42.24,42.3,42.22,42.26,57200.0,31.6528,31.6978,31.6378,31.6678,57200.0
2008-12-31 11:00:00,42.26,42.26,42.2,42.23,25900.0,31.6678,31.6678,31.6229,31.6453,25900.0
2008-12-31 11:05:00,42.22,42.28,42.21,42.25,52000.0,31.6378,31.6828,31.6303,31.6603,52000.0
2008-12-31 11:10:00,42.24,42.29,42.23,42.28,25300.0,31.6528,31.6903,31.6453,31.6828,25300.0
2008-12-31 11:15:00,42.28,42.33,42.22,42.22,47300.0,31.6828,31.7203,31.6378,31.6378,47300.0
2008-12-31 11:20:00,42.22,42.31,42.2,42.31,44300.0,31.6378,31.7053,31.6229,31.7053,44300.0
2008-12-31 11:25:00,42.31,42.41,42.29,42.41,52500.0,31.7053,31.7802,31.6903,31.7802,52500.0
2008-12-31 11:30:00,42.42,42.49,42.36,42.43,62900.0,31.7877,31.8402,31.7428,31.7952,62900.0
2008-12-31 11:35:00,42.43,42.48,42.38,42.39,40800.0,31.7952,31.8327,31.7577,31.7652,40800.0
2008-12-31 11:40:00,42.4,42.42,42.36,42.38,57200.0,31.7727,31.7877,31.7428,31.7577,57200.0
2008-12-31 11:45:00,42.39,42.44,42.33,42.34,66200.0,31.7652,31.8027,31.7203,31.7278,66200.0
2008-12-31 11:50:00,42.36,42.42,42.3,42.34,60400.0,31.7428,31.7877,31.6978,31.7278,60400.0
2008-12-31 11:55:00,42.34,42.41,42.31,42.38,35900.0,31.7278,31.7802,31.7053,31.7577,35900.0
2008-12-31 12:00:00,42.37,42.46,42.37,42.44,46900.0,31.7502,31.8177,31.7502,31.8027,46900.0
2008-12-31 12:05:00,42.42,42.5,42.39,42.48,35400.0,31.7877,31.8477,31.7652,31.8327,35400.0
2008-12-31 12:10:00,42.49,42.5,42.45,42.47,20300.0,31.8402,31.8477,31.8102,31.8252,20300.0
2008-12-31 12:15:00,42.48,42.49,42.44,42.47,39500.0,31.8327,31.8402,31.8027,31.8252,39500.0
2008-12-31 12:20:00,42.47,42.49,42.43,42.47,47200.0,31.8252,31.8402,31.7952,31.8252,47200.0
2008-12-31 12:25:00,42.47,42.5,42.47,42.48,45700.0,31.8252,31.8477,31.8252,31.8327,45700.0
2008-12-31 12:30:00,42.49,42.5,42.47,42.48,35600.0,31.8402,31.8477,31.8252,31.8327,35600.0
2008-12-31 12:35:00,42.47,42.49,42.46,42.47,49600.0,31.8252,31.8402,31.8177,31.8252,49600.0
2008-12-31 12:40:00,42.48,42.58,42.48,42.58,56400.0,31.8327,31.9076,31.8327,31.9076,56400.0
2008-12-31 12:45:00,42.58,42.63,42.55,42.61,61700.0,31.9076,31.9451,31.8851,31.9301,61700.0
2008-12-31 12:50:00,42.61,42.61,42.52,42.59,42200.0,31.9301,31.9301,31.8626,31.9151,42200.0
2008-12-31 12:55:00,42.59,42.64,42.59,42.61,25200.0,31.9151,31.9526,31.9151,31.9301,25200.0
2008-12-31 13:00:00,42.6,42.61,42.55,42.57,27500.0,31.9226,31.9301,31.8851,31.9001,27500.0
2008-12-31 13:05:00,42.59,42.62,42.54,42.58,67000.0,31.9151,31.9376,31.8776,31.9076,67000.0
2008-12-31 13:10:00,42.58,42.58,42.4,42.44,58500.0,31.9076,31.9076,31.7727,31.8027,58500.0
2008-12-31 13:15:00,42.44,42.49,42.41,42.44,25500.0,31.8027,31.8402,31.7802,31.8027,25500.0
2008-12-31 13:20:00,42.42,42.44,42.3,42.3,34900.0,31.7877,31.8027,31.6978,31.6978,34900.0
2008-12-31 13:25:00,42.31,42.33,42.28,42.28,32800.0,31.7053,31.7203,31.6828,31.6828,32800.0
2008-12-31 13:30:00,42.29,42.38,42.27,42.38,26000.0,31.6903,31.7577,31.6753,31.7577,26000.0
2008-12-31 13:35:00,42.37,42.47,42.33,42.4,41700.0,31.7502,31.8252,31.7203,31.7727,41700.0
2008-12-31 13:40:00,42.39,42.4,42.34,42.4,21100.0,31.7652,31.7727,31.7278,31.7727,21100.0
2008-12-31 13:45:00,42.4,42.42,42.35,42.36,36200.0,31.7727,31.7877,31.7353,31.7428,36200.0
2008-12-31 13:50:00,42.35,42.41,42.3,42.33,41800.0,31.7353,31.7802,31.6978,31.7203,41800.0
2008-12-31 13:55:00,42.33,42.55,42.3,42.49,66400.0,31.7203,31.8851,31.6978,31.8402,66400.0
2008-12-31 14:00:00,42.49,42.63,42.47,42.59,114800.0,31.8402,31.9451,31.8252,31.9151,114800.0
2008-12-31 14:05:00,42.59,42.65,42.55,42.56,43100.0,31.9151,31.9601,31.8851,31.8926,43100.0
2008-12-31 14:10:00,42.59,42.63,42.56,42.56,30700.0,31.9151,31.9451,31.8926,31.8926,30700.0
2008-12-31 14:15:00,42.56,42.61,42.55,42.59,43200.0,31.8926,31.9301,31.8851,31.9151,43200.0
2008-12-31 14:20:00,42.59,42.64,42.53,42.54,62000.0,31.9151,31.9526,31.8701,31.8776,62000.0
2008-12-31 14:25:00,42.55,42.65,42.55,42.62,38100.0,31.8851,31.9601,31.8851,31.9376,38100.0
2008-12-31 14:30:00,42.63,42.72,42.6,42.65,65200.0,31.9451,32.0125,31.9226,31.9601,65200.0
2008-12-31 14:35:00,42.65,42.67,42.49,42.59,66100.0,31.9601,31.9751,31.8402,31.9151,66100.0
2008-12-31 14:40:00,42.61,42.69,42.6,42.69,43800.0,31.9301,31.99,31.9226,31.99,43800.0
2008-12-31 14:45:00,42.68,42.7,42.6,42.65,52600.0,31.9825,31.9975,31.9226,31.9601,52600.0
2008-12-31 14:50:00,42.67,42.69,42.6,42.66,48200.0,31.9751,31.99,31.9226,31.9676,48200.0
2008-12-31 14:55:00,42.66,42.7,42.65,42.69,35800.0,31.9676,31.9975,31.9601,31.99,35800.0
2008-12-31 15:00:00,42.7,42.8,42.69,42.77,130300.0,31.9975,32.0725,31.99,32.05,130300.0
2008-12-31 15:05:00,42.75,42.84,42.7,42.74,72400.0,32.035,32.1024,31.9975,32.0275,72400.0
2008-12-31 15:10:00,42.74,42.78,42.7,42.7,77200.0,32.0275,32.0575,31.9975,31.9975,77200.0
2008-12-31 15:15:00,42.71,42.76,42.65,42.7,85700.0,32.005,32.0425,31.9601,31.9975,85700.0
2008-12-31 15:20:00,42.71,42.85,42.68,42.81,93500.0,32.005,32.1099,31.9825,32.08,93500.0
2008-12-31 15:25:00,42.81,42.91,42.76,42.9,101800.0,32.08,32.1549,32.0425,32.1474,101800.0
2008-12-31 15:30:00,42.9,42.95,42.79,42.95,122300.0,32.1474,32.1849,32.065,32.1849,122300.0
2008-12-31 15:35:00,42.95,43.05,42.92,42.94,249200.0,32.1849,32.2598,32.1624,32.1774,249200.0
2008-12-31 15:40:00,42.94,42.95,42.8,42.8,174000.0,32.1774,32.1849,32.0725,32.0725,174000.0
2008-12-31 15:45:00,42.81,42.83,42.54,42.61,164000.0,32.08,32.095,31.8776,31.9301,164000.0
2008-12-31 15:50:00,42.62,42.7,42.55,42.61,203600.0,31.9376,31.9975,31.8851,31.9301,203600.0
2008-12-31 15:55:00,42.62,42.81,42.61,42.67,293200.0,31.9376,32.08,31.9301,31.9751,293200.0
2009-01-02 09:30:00,42.8,43.24,42.8,42.95,68900.0,32.0725,32.4022,32.0725,32.1849,68900.0
2009-01-02 09:35:00,42.96,42.97,42.78,42.86,67700.0,32.1924,32.1999,32.0575,32.1174,67700.0
2009-01-02 09:40:00,42.86,42.98,42.78,42.93,66600.0,32.1174,32.2074,32.0575,32.1699,66600.0
2009-01-02 09:45:00,42.93,43.2,42.93,43.17,73500.0,32.1699,32.3722,32.1699,32.3497,73500.0
2009-01-02 09:50:00,43.14,43.21,42.95,43.03,63800.0,32.3273,32.3797,32.1849,32.2448,63800.0
2009-01-02 09:55:00,42.99,43.22,42.99,43.19,44400.0,32.2148,32.3872,32.2148,32.3647,44400.0
2009-01-02 10:00:00,43.17,43.32,43.12,43.13,73700.0,32.3497,32.4621,32.3123,32.3198,73700.0
2009-01-02 10:05:00,43.14,43.16,43.03,43.13,38500.0,32.3273,32.3422,32.2448,32.3198,38500.0
2009-01-02 10:10:00,43.14,43.42,43.11,43.37,65900.0,32.3273,32.5371,32.3048,32.4996,65900.0
2009-01-02 10:15:00,43.38,43.48,43.37,43.43,84200.0,32.5071,32.582,32.4996,32.5446,84200.0
2009-01-02 10:20:00,43.42,43.57,43.42,43.55,112900.0,32.5371,32.6495,32.5371,32.6345,112900.0
2009-01-02 10:25:00,43.55,43.65,43.51,43.53,86700.0,32.6345,32.7094,32.6045,32.6195,86700.0
2009-01-02 10:30:00,43.53,43.59,43.43,43.54,74800.0,32.6195,32.6645,32.5446,32.627,74800.0
2009-01-02 10:35:00,43.53,43.69,43.52,43.59,127000.0,32.6195,32.7394,32.612,32.6645,127000.0
2009-01-02 10:40:00,43.59,43.67,43.57,43.58,101000.0,32.6645,32.7244,32.6495,32.657,101000.0
2009-01-02 10:45:00,43.58,43.71,43.57,43.7,67800.0,32.657,32.7544,32.6495,32.7469,67800.0
2009-01-02 10:50:00,43.69,43.84,43.65,43.84,108100.0,32.7394,32.8518,32.7094,32.8518,108100.0
2009-01-02 10:55:00,43.85,43.95,43.82,43.91,76200.0,32.8593,32.9342,32.8368,32.9043,76200.0
2009-01-02 11:00:00,43.92,44.08,43.9,44.03,93500.0,32.9117,33.0316,32.8968,32.9942,93500.0
2009-01-02 11:05:00,44.0,44.1,43.96,44.1,68400.0,32.9717,33.0466,32.9417,33.0466,68400.0
2009-01-02 11:10:00,44.09,44.15,43.99,44.08,104400.0,33.0391,33.0841,32.9642,33.0316,104400.0
2009-01-02 11:15:00,44.07,44.19,44.03,44.05,72600.0,33.0242,33.1141,32.9942,33.0092,72600.0
2009-01-02 11:20:00,44.06,44.18,44.04,44.18,71100.0,33.0167,33.1066,33.0017,33.1066,71100.0
2009-01-02 11:25:00,44.18,44.23,44.16,44.19,49100.0,33.1066,33.144,33.0916,33.1141,49100.0
2009-01-02 11:30:00,44.2,44.37,44.16,44.35,74100.0,33.1216,33.249,33.0916,33.234,74100.0
2009-01-02 11:35:00,44.33,44.43,44.32,44.41,76000.0,33.219,33.2939,33.2115,33.2789,76000.0
2009-01-02 11:40:00,44.4,44.45,44.38,44.43,34200.0,33.2714,33.3089,33.2565,33.2939,34200.0
2009-01-02 11:45:00,44.44,44.46,44.31,44.33,47800.0,33.3014,33.3164,33.204,33.219,47800.0
2009-01-02 11:50:00,44.34,44.42,44.33,44.4,59300.0,33.2265,33.2864,33.219,33.2714,59300.0
2009-01-02 11:55:00,44.4,44.56,44.39,44.48,77000.0,33.2714,33.3913,33.2639,33.3314,77000.0
2009-01-02 12:00:00,44.48,44.59,44.46,44.59,103600.0,33.3314,33.4138,33.3164,33.4138,103600.0
2009-01-02 12:05:00,44.58,44.6,44.51,44.52,51100.0,33.4063,33.4213,33.3539,33.3614,51100.0
2009-01-02 12:10:00,44.51,44.55,44.41,44.42,42000.0,33.3539,33.3838,33.2789,33.2864,42000.0
2009-01-02 12:15:00,44.41,44.53,44.4,44.53,62300.0,33.2789,33.3689,33.2714,33.3689,62300.0
2009-01-02 12:20:00,44.54,44.58,44.5,44.56,71200.0,33.3764,33.4063,33.3464,33.3913,71200.0
2009-01-02 12:25:00,44.55,44.58,44.49,44.53,41400.0,33.3838,33.4063,33.3389,33.3689,41400.0
2009-01-02 12:30:00,44.52,44.58,44.51,44.58,44500.0,33.3614,33.4063,33.3539,33.4063,44500.0
2009-01-02 12:35:00,44.58,44.79,44.56,44.72,116900.0,33.4063,33.5637,33.3913,33.5112,116900.0
2009-01-02 12:40:00,44.76,44.81,44.74,44.77,63700.0,33.5412,33.5787,33.5262,33.5487,63700.0
2009-01-02 12:45:00,44.76,44.78,44.7,44.71,34300.0,33.5412,33.5562,33.4962,33.5037,34300.0
2009-01-02 12:50:00,44.72,44.73,44.61,44.64,51300.0,33.5112,33.5187,33.4288,33.4513,51300.0
2009-01-02 12:55:00,44.64,44.77,44.62,44.75,68400.0,33.4513,33.5487,33.4363,33.5337,68400.0
2009-01-02 13:00:00,44.77,44.83,44.73,44.82,33600.0,33.5487,33.5937,33.5187,33.5862,33600.0
2009-01-02 13:05:00,44.83,44.85,44.77,44.79,33300.0,33.5937,33.6087,33.5487,33.5637,33300.0
2009-01-02 13:10:00,44.81,44.84,44.76,44.84,53400.0,33.5787,33.6012,33.5412,33.6012,53400.0
2009-01-02 13:15:00,44.83,44.94,44.83,44.93,80300.0,33.5937,33.6761,33.5937,33.6686,80300.0
2009-01-02 13:20:00,44.92,44.99,44.9,44.96,103800.0,33.6611,33.7136,33.6461,33.6911,103800.0
2009-01-02 13:25:00,44.96,45.1,44.93,45.08,153000.0,33.6911,33.796,33.6686,33.781,153000.0
2009-01-02 13:30:00,45.08,45.14,45.0,45.14,101400.0,33.781,33.826,33.7211,33.826,101400.0
2009-01-02 13:35:00,45.14,45.33,45.14,45.22,137300.0,33.826,33.9683,33.826,33.8859,137300.0
2009-01-02 13:40:00,45.24,45.29,45.2,45.21,46400.0,33.9009,33.9384,33.8709,33.8784,46400.0
2009-01-02 13:45:00,45.21,45.31,45.18,45.29,48300.0,33.8784,33.9534,33.8559,33.9384,48300.0
2009-01-02 13:50:00,45.29,45.4,45.27,45.29,94400.0,33.9384,34.0208,33.9234,33.9384,94400.0
2009-01-02 13:55:00,45.29,45.32,45.21,45.28,58300.0,33.9384,33.9608,33.8784,33.9309,58300.0
2009-01-02 14:00:00,45.29,45.3,45.2,45.27,45400.0,33.9384,33.9459,33.8709,33.9234,45400.0
2009-01-02 14:05:00,45.27,45.3,45.11,45.2,59800.0,33.9234,33.9459,33.8035,33.8709,59800.0
2009-01-02 14:10:00,45.2,45.2,45.04,45.07,77800.0,33.8709,33.8709,33.751,33.7735,77800.0
2009-01-02 14:15:00,45.08,45.13,45.04,45.07,41600.0,33.781,33.8185,33.751,33.7735,41600.0
2009-01-02 14:20:00,45.08,45.23,45.07,45.1,61400.0,33.781,33.8934,33.7735,33.796,61400.0
2009-01-02 14:25:00,45.1,45.12,45.01,45.07,52900.0,33.796,33.811,33.7285,33.7735,52900.0
2009-01-02 14:30:00,45.07,45.21,45.03,45.03,81400.0,33.7735,33.8784,33.7435,33.7435,81400.0
2009-01-02 14:35:00,45.03,45.13,45.0,45.04,54000.0,33.7435,33.8185,33.7211,33.751,54000.0
2009-01-02 14:40:00,45.04,45.2,45.01,45.06,57000.0,33.751,33.8709,33.7285,33.766,57000.0
2009-01-02 14:45:00,45.05,45.07,44.93,44.97,62200.0,33.7585,33.7735,33.6686,33.6986,62200.0
2009-01-02 14:50:00,44.96,45.05,44.93,44.98,46800.0,33.6911,33.7585,33.6686,33.7061,46800.0
2009-01-02 14:55:00,45.0,45.07,44.93,45.05,69400.0,33.7211,33.7735,33.6686,33.7585,69400.0
2009-01-02 15:00:00,45.06,45.26,45.05,45.09,153200.0,33.766,33.9159,33.7585,33.7885,153200.0
2009-01-02 15:05:00,45.08,45.12,45.0,45.06,76600.0,33.781,33.811,33.7211,33.766,76600.0
2009-01-02 15:10:00,45.07,45.16,45.02,45.15,77600.0,33.7735,33.841,33.736,33.8335,77600.0
2009-01-02 15:15:00,45.15,45.23,45.11,45.2,107300.0,33.8335,33.8934,33.8035,33.8709,107300.0
2009-01-02 15:20:00,45.2,45.26,45.13,45.22,94400.0,33.8709,33.9159,33.8185,33.8859,94400.0
2009-01-02 15:25:00,45.22,45.24,45.17,45.19,96900.0,33.8859,33.9009,33.8484,33.8634,96900.0
2009-01-02 15:30:00,45.19,45.26,45.12,45.2,108500.0,33.8634,33.9159,33.811,33.8709,108500.0
2009-01-02 15:35:00,45.2,45.3,45.17,45.29,106000.0,33.8709,33.9459,33.8484,33.9384,106000.0
2009-01-02 15:40:00,45.3,45.48,45.26,45.47,257000.0,33.9459,34.0807,33.9159,34.0733,257000.0
2009-01-02 15:45:00,45.47,45.56,45.36,45.46,207800.0,34.0733,34.1407,33.9908,34.0658,207800.0
2009-01-02 15:50:00,45.47,45.55,45.41,45.5,238800.0,34.0733,34.1332,34.0283,34.0957,238800.0
2009-01-02 15:55:00,45.51,45.53,45.15,45.17,310600.0,34.1032,34.1182,33.8335,33.8484,310600.0
2009-01-05 09:30:00,45.36,45.56,45.0,45.15,158900.0,33.9908,34.1407,33.7211,33.8335,158900.0
2009-01-05 09:35:00,45.15,45.56,45.06,45.13,96100.0,33.8335,34.1407,33.766,33.8185,96100.0
2009-01-05 09:40:00,45.14,45.16,44.89,44.96,60700.0,33.826,33.841,33.6386,33.6911,60700.0
2009-01-05 09:45:00,44.95,45.13,44.9,44.95,68600.0,33.6836,33.8185,33.6461,33.6836,68600.0
2009-01-05 09:50:00,44.95,45.13,44.8,44.9,63900.0,33.6836,33.8185,33.5712,33.6461,63900.0
2009-01-05 09:55:00,44.9,44.95,44.83,44.93,42700.0,33.6461,33.6836,33.5937,33.6686,42700.0
2009-01-05 10:00:00,44.96,45.13,44.9,45.11,50500.0,33.6911,33.8185,33.6461,33.8035,50500.0
2009-01-05 10:05:00,45.12,45.34,45.06,45.31,64800.0,33.811,33.9758,33.766,33.9534,64800.0
2009-01-05 10:10:00,45.31,45.45,45.24,45.4,65300.0,33.9534,34.0583,33.9009,34.0208,65300.0
2009-01-05 10:15:00,45.42,45.48,45.17,45.19,79500.0,34.0358,34.0807,33.8484,33.8634,79500.0
2009-01-05 10:20:00,45.2,45.38,45.17,45.38,41100.0,33.8709,34.0058,33.8484,34.0058,41100.0
2009-01-05 10:25:00,45.37,45.46,45.23,45.38,71000.0,33.9983,34.0658,33.8934,34.0058,71000.0
2009-01-05 10:30:00,45.39,45.44,45.3,45.38,54000.0,34.0133,34.0508,33.9459,34.0058,54000.0
2009-01-05 10:35:00,45.37,45.46,45.26,45.36,51200.0,33.9983,34.0658,33.9159,33.9908,51200.0
2009-01-05 10:40:00,45.34,45.44,45.34,45.38,39800.0,33.9758,34.0508,33.9758,34.0058,39800.0
2009-01-05 10:45:00,45.39,45.39,45.28,45.33,67800.0,34.0133,34.0133,33.9309,33.9683,67800.0
2009-01-05 10:50:00,45.32,45.45,45.3,45.38,53000.0,33.9608,34.0583,33.9459,34.0058,53000.0
2009-01-05 10:55:00,45.38,45.45,45.36,45.42,32100.0,34.0058,34.0583,33.9908,34.0358,32100.0
2009-01-05 11:00:00,45.41,45.55,45.4,45.55,79900.0,34.0283,34.1332,34.0208,34.1332,79900.0
2009-01-05 11:05:00,45.55,45.75,45.54,45.7,97800.0,34.1332,34.2831,34.1257,34.2456,97800.0
2009-01-05 11:10:00,45.7,45.87,45.65,45.85,103500.0,34.2456,34.373,34.2081,34.358,103500.0
2009-01-05 11:15:00,45.85,45.88,45.74,45.86,119600.0,34.358,34.3805,34.2756,34.3655,119600.0
2009-01-05 11:20:00,45.87,45.91,45.78,45.83,77100.0,34.373,34.403,34.3056,34.343,77100.0
2009-01-05 11:25:00,45.82,45.93,45.8,45.92,73500.0,34.3355,34.418,34.3205,34.4105,73500.0
2009-01-05 11:30:00,45.92,45.97,45.86,45.92,78400.0,34.4105,34.4479,34.3655,34.4105,78400.0
2009-01-05 11:35:00,45.92,45.96,45.85,45.96,64600.0,34.4105,34.4404,34.358,34.4404,64600.0
2009-01-05 11:40:00,45.96,45.99,45.92,45.97,64600.0,34.4404,34.4629,34.4105,34.4479,64600.0
2009-01-05 11:45:00,45.97,46.07,45.86,45.94,130800.0,34.4479,34.5229,34.3655,34.4254,130800.0
2009-01-05 11:50:00,45.95,45.98,45.91,45.96,63100.0,34.4329,34.4554,34.403,34.4404,63100.0
2009-01-05 11:55:00,45.97,45.98,45.83,45.86,61900.0,34.4479,34.4554,34.343,34.3655,61900.0
2009-01-05 12:00:00,45.86,45.96,45.83,45.91,39800.0,34.3655,34.4404,34.343,34.403,39800.0
2009-01-05 12:05:00,45.92,46.0,45.87,45.99,50500.0,34.4105,34.4704,34.373,34.4629,50500.0
2009-01-05 12:10:00,45.98,46.06,45.96,45.98,63400.0,34.4554,34.5154,34.4404,34.4554,63400.0
2009-01-05 12:15:00,46.0,46.16,45.99,46.15,53200.0,34.4704,34.5903,34.4629,34.5828,53200.0
2009-01-05 12:20:00,46.15,46.2,46.01,46.02,43700.0,34.5828,34.6203,34.4779,34.4854,43700.0
2009-01-05 12:25:00,46.02,46.06,45.96,45.99,60200.0,34.4854,34.5154,34.4404,34.4629,60200.0
2009-01-05 12:30:00,45.98,46.0,45.92,45.93,40400.0,34.4554,34.4704,34.4105,34.418,40400.0
2009-01-05 12:35:00,45.91,45.97,45.78,45.94,62900.0,34.403,34.4479,34.3056,34.4254,62900.0
2009-01-05 12:40:00,45.95,45.95,45.82,45.85,36200.0,34.4329,34.4329,34.3355,34.358,36200.0
2009-01-05 12:45:00,45.85,46.05,45.85,45.92,41900.0,34.358,34.5079,34.358,34.4105,41900.0
2009-01-05 12:50:00,45.92,45.93,45.81,45.86,33900.0,34.4105,34.418,34.328,34.3655,33900.0
2009-01-05 12:55:00,45.86,46.0,45.76,45.96,46700.0,34.3655,34.4704,34.2906,34.4404,46700.0
2009-01-05 13:00:00,45.96,46.14,45.95,46.11,61700.0,34.4404,34.5753,34.4329,34.5528,61700.0
2009-01-05 13:05:00,46.11,46.14,46.01,46.05,51400.0,34.5528,34.5753,34.4779,34.5079,51400.0
2009-01-05 13:10:00,46.05,46.18,46.0,46.17,41000.0,34.5079,34.6053,34.4704,34.5978,41000.0
2009-01-05 13:15:00,46.17,46.2,46.05,46.17,46200.0,34.5978,34.6203,34.5079,34.5978,46200.0
2009-01-05 13:20:00,46.18,46.31,46.16,46.28,79000.0,34.6053,34.7027,34.5903,34.6802,79000.0
2009-01-05 13:25:00,46.28,46.41,46.26,46.36,83400.0,34.6802,34.7776,34.6652,34.7402,83400.0
2009-01-05 13:30:00,46.38,46.49,46.38,46.49,71200.0,34.7552,34.8376,34.7552,34.8376,71200.0
2009-01-05 13:35:00,46.48,46.48,46.24,46.34,57600.0,34.8301,34.8301,34.6503,34.7252,57600.0
2009-01-05 13:40:00,46.32,46.44,46.27,46.43,53500.0,34.7102,34.8001,34.6727,34.7926,53500.0
2009-01-05 13:45:00,46.45,46.54,46.37,46.45,72900.0,34.8076,34.8751,34.7477,34.8076,72900.0
2009-01-05 13:50:00,46.44,46.6,46.42,46.6,104300.0,34.8001,34.92,34.7851,34.92,104300.0
2009-01-05 13:55:00,46.58,46.69,46.55,46.57,92900.0,34.905,34.9875,34.8826,34.8975,92900.0
2009-01-05 14:00:00,46.57,46.66,46.55,46.65,61100.0,34.8975,34.965,34.8826,34.9575,61100.0
2009-01-05 14:05:00,46.65,46.81,46.59,46.6,94200.0,34.9575,35.0774,34.9125,34.92,94200.0
2009-01-05 14:10:00,46.61,46.73,46.57,46.59,79100.0,34.9275,35.0174,34.8975,34.9125,79100.0
2009-01-05 14:15:00,46.59,46.61,46.43,46.44,79900.0,34.9125,34.9275,34.7926,34.8001,79900.0
2009-01-05 14:20:00,46.43,46.45,46.2,46.32,83700.0,34.7926,34.8076,34.6203,34.7102,83700.0
2009-01-05 14:25:00,46.32,46.35,46.16,46.17,64400.0,34.7102,34.7327,34.5903,34.5978,64400.0
2009-01-05 14:30:00,46.17,46.18,46.07,46.15,60900.0,34.5978,34.6053,34.5229,34.5828,60900.0
2009-01-05 14:35:00,46.15,46.22,46.13,46.16,80400.0,34.5828,34.6353,34.5678,34.5903,80400.0
2009-01-05 14:40:00,46.16,46.2,46.02,46.02,85100.0,34.5903,34.6203,34.4854,34.4854,85100.0
2009-01-05 14:45:00,46.03,46.06,45.85,45.97,104100.0,34.4929,34.5154,34.358,34.4479,104100.0
2009-01-05 14:50:00,45.99,46.0,45.87,45.95,102400.0,34.4629,34.4704,34.373,34.4329,102400.0
2009-01-05 14:55:00,45.96,46.05,45.95,46.01,98500.0,34.4404,34.5079,34.4329,34.4779,98500.0
2009-01-05 15:00:00,46.01,46.06,45.92,45.96,90400.0,34.4779,34.5154,34.4105,34.4404,90400.0
2009-01-05 15:05:00,45.97,46.05,45.91,45.92,79900.0,34.4479,34.5079,34.403,34.4105,79900.0
2009-01-05 15:10:00,45.92,46.04,45.84,45.86,65400.0,34.4105,34.5004,34.3505,34.3655,65400.0
2009-01-05 15:15:00,45.86,46.03,45.74,45.96,94800.0,34.3655,34.4929,34.2756,34.4404,94800.0
2009-01-05 15:20:00,45.96,46.01,45.75,45.84,103400.0,34.4404,34.4779,34.2831,34.3505,103400.0
2009-01-05 15:25:00,45.86,45.98,45.79,45.87,91900.0,34.3655,34.4554,34.313,34.373,91900.0
2009-01-05 15:30:00,45.86,45.96,45.78,45.91,130400.0,34.3655,34.4404,34.3056,34.403,130400.0
2009-01-05 15:35:00,45.91,46.05,45.81,46.04,119800.0,34.403,34.5079,34.328,34.5004,119800.0
2009-01-05 15:40:00,46.04,46.23,46.03,46.18,132600.0,34.5004,34.6428,34.4929,34.6053,132600.0
2009-01-05 15:45:00,46.17,46.22,46.03,46.11,143200.0,34.5978,34.6353,34.4929,34.5528,143200.0
2009-01-05 15:50:00,46.11,46.3,46.1,46.25,177500.0,34.5528,34.6952,34.5453,34.6578,177500.0
2009-01-05 15:55:00,46.25,46.25,46.1,46.22,241600.0,34.6578,34.6578,34.5453,34.6353,241600.0
2009-01-06 09:30:00,46.85,47.0,46.63,46.86,114200.0,35.1074,35.2198,34.9425,35.1149,114200.0
2009-01-06 09:35:00,46.88,46.95,46.5,46.5,179700.0,35.1298,35.1823,34.8451,34.8451,179700.0
2009-01-06 09:40:00,46.49,46.61,46.37,46.46,104200.0,34.8376,34.9275,34.7477,34.8151,104200.0
2009-01-06 09:45:00,46.48,46.62,46.4,46.55,117700.0,34.8301,34.935,34.7702,34.8826,117700.0
2009-01-06 09:50:00,46.57,46.58,46.35,46.46,135500.0,34.8975,34.905,34.7327,34.8151,135500.0
2009-01-06 09:55:00,46.46,46.56,46.41,46.5,85000.0,34.8151,34.8901,34.7776,34.8451,85000.0
2009-01-06 10:00:00,46.5,46.6,46.4,46.47,159600.0,34.8451,34.92,34.7702,34.8226,159600.0
2009-01-06 10:05:00,46.46,46.52,46.35,46.35,80400.0,34.8151,34.8601,34.7327,34.7327,80400.0
2009-01-06 10:10:00,46.35,46.43,46.24,46.35,93500.0,34.7327,34.7926,34.6503,34.7327,93500.0
2009-01-06 10:15:00,46.33,46.33,46.13,46.25,107800.0,34.7177,34.7177,34.5678,34.6578,107800.0
2009-01-06 10:20:00,46.25,46.25,46.05,46.11,85700.0,34.6578,34.6578,34.5079,34.5528,85700.0
2009-01-06 10:25:00,46.13,46.22,45.91,46.15,103200.0,34.5678,34.6353,34.403,34.5828,103200.0
2009-01-06 10:30:00,46.17,46.33,46.17,46.31,28500.0,34.5978,34.7177,34.5978,34.7027,28500.0
2009-01-06 10:35:00,46.32,46.44,46.31,46.35,39700.0,34.7102,34.8001,34.7027,34.7327,39700.0
2009-01-06 10:40:00,46.34,46.54,46.34,46.48,89900.0,34.7252,34.8751,34.7252,34.8301,89900.0
2009-01-06 10:45:00,46.46,46.47,46.31,46.32,43100.0,34.8151,34.8226,34.7027,34.7102,43100.0
2009-01-06 10:50:00,46.3,46.5,46.28,46.43,88500.0,34.6952,34.8451,34.6802,34.7926,88500.0
2009-01-06 10:55:00,46.42,46.49,46.29,46.33,54400.0,34.7851,34.8376,34.6877,34.7177,54400.0
2009-01-06 11:00:00,46.31,46.4,46.25,46.35,83600.0,34.7027,34.7702,34.6578,34.7327,83600.0
2009-01-06 11:05:00,46.32,46.35,46.24,46.27,53800.0,34.7102,34.7327,34.6503,34.6727,53800.0
2009-01-06 11:10:00,46.28,46.36,46.27,46.33,76000.0,34.6802,34.7402,34.6727,34.7177,76000.0
2009-01-06 11:15:00,46.31,46.33,46.18,46.22,83200.0,34.7027,34.7177,34.6053,34.6353,83200.0
2009-01-06 11:20:00,46.21,46.29,46.0,46.0,119400.0,34.6278,34.6877,34.4704,34.4704,119400.0
2009-01-06 11:25:00,46.0,46.08,45.95,46.03,52500.0,34.4704,34.5304,34.4329,34.4929,52500.0
2009-01-06 11:30:00,46.03,46.29,46.03,46.25,71000.0,34.4929,34.6877,34.4929,34.6578,71000.0
2009-01-06 11:35:00,46.24,46.26,46.13,46.22,23100.0,34.6503,34.6652,34.5678,34.6353,23100.0
2009-01-06 11:40:00,46.19,46.27,46.13,46.15,42300.0,34.6128,34.6727,34.5678,34.5828,42300.0
2009-01-06 11:45:00,46.16,46.19,46.08,46.12,44500.0,34.5903,34.6128,34.5304,34.5603,44500.0
2009-01-06 11:50:00,46.14,46.19,46.07,46.08,33600.0,34.5753,34.6128,34.5229,34.5304,33600.0
2009-01-06 11:55:00,46.06,46.08,45.97,46.06,59300.0,34.5154,34.5304,34.4479,34.5154,59300.0
2009-01-06 12:00:00,46.07,46.11,45.98,46.01,54800.0,34.5229,34.5528,34.4554,34.4779,54800.0
2009-01-06 12:05:00,46.01,46.19,46.0,46.1,52700.0,34.4779,34.6128,34.4704,34.5453,52700.0
2009-01-06 12:10:00,46.11,46.12,45.93,45.98,123900.0,34.5528,34.5603,34.418,34.4554,123900.0
2009-01-06 12:15:00,45.98,45.99,45.89,45.92,48900.0,34.4554,34.4629,34.388,34.4105,48900.0
2009-01-06 12:20:00,45.93,45.98,45.74,45.77,131400.0,34.418,34.4554,34.2756,34.2981,131400.0
2009-01-06 12:25:00,45.78,45.88,45.77,45.88,60800.0,34.3056,34.3805,34.2981,34.3805,60800.0
2009-01-06 12:30:00,45.88,46.0,45.87,46.0,56400.0,34.3805,34.4704,34.373,34.4704,56400.0
2009-01-06 12:35:00,46.0,46.02,45.96,45.99,79300.0,34.4704,34.4854,34.4404,34.4629,79300.0
2009-01-06 12:40:00,45.99,46.0,45.95,45.98,96700.0,34.4629,34.4704,34.4329,34.4554,96700.0
2009-01-06 12:45:00,45.98,46.04,45.94,46.0,116900.0,34.4554,34.5004,34.4254,34.4704,116900.0
2009-01-06 12:50:00,46.0,46.01,45.96,45.98,70000.0,34.4704,34.4779,34.4404,34.4554,70000.0
2009-01-06 12:55:00,45.97,46.0,45.93,45.99,67400.0,34.4479,34.4704,34.418,34.4629,67400.0
2009-01-06 13:00:00,45.99,46.0,45.82,45.83,133600.0,34.4629,34.4704,34.3355,34.343,133600.0
2009-01-06 13:05:00,45.83,45.85,45.73,45.82,76900.0,34.343,34.358,34.2681,34.3355,76900.0
2009-01-06 13:10:00,45.8,45.81,45.67,45.68,80100.0,34.3205,34.328,34.2231,34.2306,80100.0
2009-01-06 13:15:00,45.7,45.71,45.53,45.56,102100.0,34.2456,34.2531,34.1182,34.1407,102100.0
2009-01-06 13:20:00,45.56,45.66,45.5,45.57,98400.0,34.1407,34.2156,34.0957,34.1482,98400.0
2009-01-06 13:25:00,45.56,45.71,45.52,45.68,47600.0,34.1407,34.2531,34.1107,34.2306,47600.0
2009-01-06 13:30:00,45.67,45.8,45.62,45.79,83700.0,34.2231,34.3205,34.1857,34.313,83700.0
2009-01-06 13:35:00,45.78,45.98,45.76,45.9,90700.0,34.3056,34.4554,34.2906,34.3955,90700.0
2009-01-06 13:40:00,45.87,45.92,45.81,45.85,50500.0,34.373,34.4105,34.328,34.358,50500.0
2009-01-06 13:45:00,45.85,46.02,45.85,46.0,74600.0,34.358,34.4854,34.358,34.4704,74600.0
2009-01-06 13:50:00,46.0,46.04,45.92,45.98,137500.0,34.4704,34.5004,34.4105,34.4554,137500.0
2009-01-06 13:55:00,45.99,46.01,45.95,45.95,56300.0,34.4629,34.4779,34.4329,34.4329,56300.0
2009-01-06 14:00:00,45.95,45.98,45.79,45.79,85000.0,34.4329,34.4554,34.313,34.313,85000.0
2009-01-06 14:05:00,45.8,45.88,45.71,45.83,109200.0,34.3205,34.3805,34.2531,34.343,109200.0
2009-01-06 14:10:00,45.83,46.05,45.82,45.96,134500.0,34.343,34.5079,34.3355,34.4404,134500.0
2009-01-06 14:15:00,45.99,46.12,45.97,45.98,117700.0,34.4629,34.5603,34.4479,34.4554,117700.0
2009-01-06 14:20:00,45.99,46.09,45.94,46.03,71100.0,34.4629,34.5379,34.4254,34.4929,71100.0
2009-01-06 14:25:00,46.05,46.16,46.0,46.15,48800.0,34.5079,34.5903,34.4704,34.5828,48800.0
2009-01-06 14:30:00,46.16,46.33,46.15,46.23,55800.0,34.5903,34.7177,34.5828,34.6428,55800.0
2009-01-06 14:35:00,46.24,46.35,46.24,46.32,44500.0,34.6503,34.7327,34.6503,34.7102,44500.0
2009-01-06 14:40:00,46.33,46.5,46.33,46.46,52000.0,34.7177,34.8451,34.7177,34.8151,52000.0
2009-01-06 14:45:00,46.47,46.69,46.47,46.68,82500.0,34.8226,34.9875,34.8226,34.98,82500.0
2009-01-06 14:50:00,46.69,46.71,46.58,46.63,56000.0,34.9875,35.0025,34.905,34.9425,56000.0
2009-01-06 14:55:00,46.62,46.64,46.35,46.37,169600.0,34.935,34.95,34.7327,34.7477,169600.0
2009-01-06 15:00:00,46.37,46.39,46.28,46.31,166300.0,34.7477,34.7627,34.6802,34.7027,166300.0
2009-01-06 15:05:00,46.31,46.35,46.28,46.35,71900.0,34.7027,34.7327,34.6802,34.7327,71900.0
2009-01-06 15:10:00,46.33,46.35,46.26,46.33,56600.0,34.7177,34.7327,34.6652,34.7177,56600.0
2009-01-06 15:15:00,46.33,46.82,46.24,46.28,209800.0,34.7177,35.0849,34.6503,34.6802,209800.0
2009-01-06 15:20:00,46.28,46.35,46.24,46.26,68200.0,34.6802,34.7327,34.6503,34.6652,68200.0
2009-01-06 15:25:00,46.27,46.3,46.19,46.21,61600.0,34.6727,34.6952,34.6128,34.6278,61600.0
2009-01-06 15:30:00,46.21,46.35,46.18,46.21,90200.0,34.6278,34.7327,34.6053,34.6278,90200.0
2009-01-06 15:35:00,46.21,46.32,46.12,46.21,115100.0,34.6278,34.7102,34.5603,34.6278,115100.0
2009-01-06 15:40:00,46.24,46.42,46.22,46.35,138200.0,34.6503,34.7851,34.6353,34.7327,138200.0
2009-01-06 15:45:00,46.36,46.36,46.25,46.29,152100.0,34.7402,34.7402,34.6578,34.6877,152100.0
2009-01-06 15:50:00,46.29,46.38,46.21,46.36,179700.0,34.6877,34.7552,34.6278,34.7402,179700.0
2009-01-06 15:55:00,46.35,46.37,46.3,46.32,193900.0,34.7327,34.7477,34.6952,34.7102,193900.0
2009-01-07 09:30:00,45.1,45.6,45.08,45.41,147400.0,33.796,34.1707,33.781,34.0283,147400.0
2009-01-07 09:35:00,45.42,45.43,45.06,45.19,97900.0,34.0358,34.0433,33.766,33.8634,97900.0
2009-01-07 09:40:00,45.19,45.23,45.0,45.13,116300.0,33.8634,33.8934,33.7211,33.8185,116300.0
2009-01-07 09:45:00,45.14,45.4,45.11,45.4,77400.0,33.826,34.0208,33.8035,34.0208,77400.0
2009-01-07 09:50:00,45.4,45.4,45.23,45.35,76300.0,34.0208,34.0208,33.8934,33.9833,76300.0
2009-01-07 09:55:00,45.37,45.61,45.3,45.49,106800.0,33.9983,34.1782,33.9459,34.0882,106800.0
2009-01-07 10:00:00,45.49,45.61,45.47,45.49,94900.0,34.0882,34.1782,34.0733,34.0882,94900.0
2009-01-07 10:05:00,45.49,45.56,45.46,45.52,83100.0,34.0882,34.1407,34.0658,34.1107,83100.0
2009-01-07 10:10:00,45.52,45.56,45.47,45.52,122800.0,34.1107,34.1407,34.0733,34.1107,122800.0
2009-01-07 10:15:00,45.53,45.57,45.32,45.37,171900.0,34.1182,34.1482,33.9608,33.9983,171900.0
2009-01-07 10:20:00,45.36,45.38,45.16,45.27,126700.0,33.9908,34.0058,33.841,33.9234,126700.0
2009-01-07 10:25:00,45.27,45.4,45.23,45.38,65700.0,33.9234,34.0208,33.8934,34.0058,65700.0
2009-01-07 10:30:00,45.37,45.37,45.23,45.28,70100.0,33.9983,33.9983,33.8934,33.9309,70100.0
2009-01-07 10:35:00,45.3,45.4,45.23,45.36,97400.0,33.9459,34.0208,33.8934,33.9908,97400.0
2009-01-07 10:40:00,45.36,45.42,45.28,45.32,43700.0,33.9908,34.0358,33.9309,33.9608,43700.0
2009-01-07 10:45:00,45.32,45.33,45.23,45.31,66000.0,33.9608,33.9683,33.8934,33.9534,66000.0
2009-01-07 10:50:00,45.28,45.35,45.16,45.32,74600.0,33.9309,33.9833,33.841,33.9608,74600.0
2009-01-07 10:55:00,45.32,45.33,45.21,45.26,37900.0,33.9608,33.9683,33.8784,33.9159,37900.0
2009-01-07 11:00:00,45.25,45.41,45.2,45.36,49500.0,33.9084,34.0283,33.8709,33.9908,49500.0
2009-01-07 11:05:00,45.35,45.37,45.26,45.3,37900.0,33.9833,33.9983,33.9159,33.9459,37900.0
2009-01-07 11:10:00,45.3,45.45,45.27,45.36,109300.0,33.9459,34.0583,33.9234,33.9908,109300.0
2009-01-07 11:15:00,45.37,45.5,45.35,45.37,98100.0,33.9983,34.0957,33.9833,33.9983,98100.0
2009-01-07 11:20:00,45.37,45.44,45.3,45.4,62600.0,33.9983,34.0508,33.9459,34.0208,62600.0
2009-01-07 11:25:00,45.41,45.49,45.37,45.39,58900.0,34.0283,34.0882,33.9983,34.0133,58900.0
2009-01-07 11:30:00,45.4,45.43,45.38,45.39,58100.0,34.0208,34.0433,34.0058,34.0133,58100.0
2009-01-07 11:35:00,45.41,45.43,45.34,45.41,61900.0,34.0283,34.0433,33.9758,34.0283,61900.0
2009-01-07 11:40:00,45.41,45.48,45.4,45.41,66900.0,34.0283,34.0807,34.0208,34.0283,66900.0
2009-01-07 11:45:00,45.42,45.45,45.4,45.43,49100.0,34.0358,34.0583,34.0208,34.0433,49100.0
2009-01-07 11:50:00,45.43,45.5,45.4,45.43,89200.0,34.0433,34.0957,34.0208,34.0433,89200.0
2009-01-07 11:55:00,45.43,45.47,45.4,45.46,52100.0,34.0433,34.0733,34.0208,34.0658,52100.0
2009-01-07 12:00:00,45.46,45.46,45.37,45.42,136900.0,34.0658,34.0658,33.9983,34.0358,136900.0
2009-01-07 12:05:00,45.41,45.45,45.41,45.42,43300.0,34.0283,34.0583,34.0283,34.0358,43300.0
2009-01-07 12:10:00,45.42,45.43,45.35,45.36,101400.0,34.0358,34.0433,33.9833,33.9908,101400.0
2009-01-07 12:15:00,45.36,45.44,45.26,45.37,55800.0,33.9908,34.0508,33.9159,33.9983,55800.0
2009-01-07 12:20:00,45.37,45.37,45.22,45.24,48500.0,33.9983,33.9983,33.8859,33.9009,48500.0
2009-01-07 12:25:00,45.26,45.3,45.19,45.25,37700.0,33.9159,33.9459,33.8634,33.9084,37700.0
2009-01-07 12:30:00,45.26,45.26,45.19,45.21,31300.0,33.9159,33.9159,33.8634,33.8784,31300.0
2009-01-07 12:35:00,45.22,45.3,45.2,45.26,38700.0,33.8859,33.9459,33.8709,33.9159,38700.0
2009-01-07 12:40:00,45.26,45.28,45.13,45.14,63000.0,33.9159,33.9309,33.8185,33.826,63000.0
2009-01-07 12:45:00,45.14,45.2,45.1,45.14,77400.0,33.826,33.8709,33.796,33.826,77400.0
2009-01-07 12:50:00,45.14,45.14,45.04,45.05,38500.0,33.826,33.826,33.751,33.7585,38500.0
2009-01-07 12:55:00,45.05,45.07,45.0,45.03,52200.0,33.7585,33.7735,33.7211,33.7435,52200.0
2009-01-07 13:00:00,45.03,45.03,45.0,45.01,32700.0,33.7435,33.7435,33.7211,33.7285,32700.0
2009-01-07 13:05:00,45.02,45.06,45.01,45.04,42400.0,33.736,33.766,33.7285,33.751,42400.0
2009-01-07 13:10:00,45.04,45.05,44.89,44.89,100900.0,33.751,33.7585,33.6386,33.6386,100900.0
2009-01-07 13:15:00,44.89,45.0,44.85,45.0,49400.0,33.6386,33.7211,33.6087,33.7211,49400.0
2009-01-07 13:20:00,44.99,45.0,44.89,44.9,87700.0,33.7136,33.7211,33.6386,33.6461,87700.0
2009-01-07 13:25:00,44.91,44.95,44.86,44.89,71600.0,33.6536,33.6836,33.6161,33.6386,71600.0
2009-01-07 13:30:00,44.9,44.99,44.85,44.92,47000.0,33.6461,33.7136,33.6087,33.6611,47000.0
2009-01-07 13:35:00,44.92,45.08,44.91,45.08,75300.0,33.6611,33.781,33.6536,33.781,75300.0
2009-01-07 13:40:00,45.07,45.1,44.75,44.76,87700.0,33.7735,33.796,33.5337,33.5412,87700.0
2009-01-07 13:45:00,44.76,44.77,44.63,44.68,70300.0,33.5412,33.5487,33.4438,33.4813,70300.0
2009-01-07 13:50:00,44.68,44.74,44.6,44.68,61300.0,33.4813,33.5262,33.4213,33.4813,61300.0
2009-01-07 13:55:00,44.66,44.7,44.44,44.44,89800.0,33.4663,33.4962,33.3014,33.3014,89800.0
2009-01-07 14:00:00,44.43,44.5,44.35,44.39,81600.0,33.2939,33.3464,33.234,33.2639,81600.0
2009-01-07 14:05:00,44.39,44.43,44.36,44.4,61300.0,33.2639,33.2939,33.2415,33.2714,61300.0
2009-01-07 14:10:00,44.39,44.49,44.33,44.48,77400.0,33.2639,33.3389,33.219,33.3314,77400.0
2009-01-07 14:15:00,44.48,44.58,44.45,44.47,63800.0,33.3314,33.4063,33.3089,33.3239,63800.0
2009-01-07 14:20:00,44.47,44.55,44.4,44.46,53300.0,33.3239,33.3838,33.2714,33.3164,53300.0
2009-01-07 14:25:00,44.47,44.55,44.4,44.5,46600.0,33.3239,33.3838,33.2714,33.3464,46600.0
2009-01-07 14:30:00,44.5,44.53,44.43,44.5,52000.0,33.3464,33.3689,33.2939,33.3464,52000.0
2009-01-07 14:35:00,44.5,44.56,44.43,44.48,35800.0,33.3464,33.3913,33.2939,33.3314,35800.0
2009-01-07 14:40:00,44.48,44.59,44.35,44.55,30600.0,33.3314,33.4138,33.234,33.3838,30600.0
2009-01-07 14:45:00,44.56,44.57,44.48,44.51,63200.0,33.3913,33.3988,33.3314,33.3539,63200.0
2009-01-07 14:50:00,44.5,44.61,44.44,44.6,77700.0,33.3464,33.4288,33.3014,33.4213,77700.0
2009-01-07 14:55:00,44.61,44.64,44.54,44.58,39200.0,33.4288,33.4513,33.3764,33.4063,39200.0
2009-01-07 15:00:00,44.57,44.59,44.49,44.51,45400.0,33.3988,33.4138,33.3389,33.3539,45400.0
2009-01-07 15:05:00,44.54,44.54,44.22,44.29,78400.0,33.3764,33.3764,33.1366,33.189,78400.0
2009-01-07 15:10:00,44.27,44.34,44.17,44.26,67200.0,33.174,33.2265,33.0991,33.1665,67200.0
2009-01-07 15:15:00,44.28,44.38,44.22,44.37,46300.0,33.1815,33.2565,33.1366,33.249,46300.0
2009-01-07 15:20:00,44.38,44.49,44.36,44.44,66800.0,33.2565,33.3389,33.2415,33.3014,66800.0
2009-01-07 15:25:00,44.44,44.59,44.36,44.57,65800.0,33.3014,33.4138,33.2415,33.3988,65800.0
2009-01-07 15:30:00,44.55,44.69,44.53,44.65,96400.0,33.3838,33.4888,33.3689,33.4588,96400.0
2009-01-07 15:35:00,44.66,44.7,44.46,44.52,82700.0,33.4663,33.4962,33.3164,33.3614,82700.0
2009-01-07 15:40:00,44.5,44.52,44.41,44.43,85000.0,33.3464,33.3614,33.2789,33.2939,85000.0
2009-01-07 15:45:00,44.44,44.5,44.42,44.5,117000.0,33.3014,33.3464,33.2864,33.3464,117000.0
2009-01-07 15:50:00,44.5,44.67,44.49,44.61,240500.0,33.3464,33.4738,33.3389,33.4288,240500.0
2009-01-07 15:55:00,44.6,44.84,44.59,44.77,361600.0,33.4213,33.6012,33.4138,33.5487,361600.0
2009-01-08 09:30:00,44.5,44.69,44.16,44.18,72400.0,33.3464,33.4888,33.0916,33.1066,72400.0
2009-01-08 09:35:00,44.18,44.33,44.09,44.11,57000.0,33.1066,33.219,33.0391,33.0541,57000.0
2009-01-08 09:40:00,44.11,44.34,44.04,44.22,42700.0,33.0541,33.2265,33.0017,33.1366,42700.0
2009-01-08 09:45:00,44.18,44.36,44.13,44.26,91100.0,33.1066,33.2415,33.0691,33.1665,91100.0
2009-01-08 09:50:00,44.29,44.44,44.23,44.36,118600.0,33.189,33.3014,33.144,33.2415,118600.0
2009-01-08 09:55:00,44.34,44.4,44.23,44.37,54200.0,33.2265,33.2714,33.144,33.249,54200.0
2009-01-08 10:00:00,44.39,44.39,44.25,44.34,50400.0,33.2639,33.2639,33.159,33.2265,50400.0
2009-01-08 10:05:00,44.33,44.43,44.26,44.34,54400.0,33.219,33.2939,33.1665,33.2265,54400.0
2009-01-08 10:10:00,44.35,44.4,44.3,44.33,40500.0,33.234,33.2714,33.1965,33.219,40500.0
2009-01-08 10:15:00,44.34,44.36,44.25,44.3,88300.0,33.2265,33.2415,33.159,33.1965,88300.0
2009-01-08 10:20:00,44.28,44.37,44.15,44.16,109900.0,33.1815,33.249,33.0841,33.0916,109900.0
2009-01-08 10:25:00,44.16,44.36,44.1,44.32,60200.0,33.0916,33.2415,33.0466,33.2115,60200.0
2009-01-08 10:30:00,44.3,44.37,44.25,44.34,49400.0,33.1965,33.249,33.159,33.2265,49400.0
2009-01-08 10:35:00,44.31,44.39,44.26,44.32,61500.0,33.204,33.2639,33.1665,33.2115,61500.0
2009-01-08 10:40:00,44.33,44.64,44.33,44.39,136900.0,33.219,33.4513,33.219,33.2639,136900.0
2009-01-08 10:45:00,44.38,44.43,44.23,44.29,121800.0,33.2565,33.2939,33.144,33.189,121800.0
2009-01-08 10:50:00,44.28,44.38,44.26,44.27,73300.0,33.1815,33.2565,33.1665,33.174,73300.0
2009-01-08 10:55:00,44.27,44.32,44.25,44.28,72300.0,33.174,33.2115,33.159,33.1815,72300.0
2009-01-08 11:00:00,44.3,44.4,44.28,44.36,68600.0,33.1965,33.2714,33.1815,33.2415,68600.0
2009-01-08 11:05:00,44.38,44.55,44.25,44.28,72600.0,33.2565,33.3838,33.159,33.1815,72600.0
2009-01-08 11:10:00,44.27,44.36,44.25,44.29,69100.0,33.174,33.2415,33.159,33.189,69100.0
2009-01-08 11:15:00,44.31,44.36,44.28,44.32,57900.0,33.204,33.2415,33.1815,33.2115,57900.0
2009-01-08 11:20:00,44.32,44.36,44.26,44.28,46100.0,33.2115,33.2415,33.1665,33.1815,46100.0
2009-01-08 11:25:00,44.28,44.3,44.11,44.11,173600.0,33.1815,33.1965,33.0541,33.0541,173600.0
2009-01-08 11:30:00,44.11,44.13,43.88,44.0,124200.0,33.0541,33.0691,32.8818,32.9717,124200.0
2009-01-08 11:35:00,44.0,44.15,44.0,44.13,47500.0,32.9717,33.0841,32.9717,33.0691,47500.0
2009-01-08 11:40:00,44.14,44.2,44.1,44.19,40800.0,33.0766,33.1216,33.0466,33.1141,40800.0
2009-01-08 11:45:00,44.18,44.19,44.08,44.13,40600.0,33.1066,33.1141,33.0316,33.0691,40600.0
2009-01-08 11:50:00,44.13,44.19,44.03,44.18,44200.0,33.0691,33.1141,32.9942,33.1066,44200.0
2009-01-08 11:55:00,44.2,44.2,44.08,44.14,36600.0,33.1216,33.1216,33.0316,33.0766,36600.0
2009-01-08 12:00:00,44.14,44.17,44.08,44.09,57800.0,33.0766,33.0991,33.0316,33.0391,57800.0
2009-01-08 12:05:00,44.07,44.17,44.07,44.17,63700.0,33.0242,33.0991,33.0242,33.0991,63700.0
2009-01-08 12:10:00,44.17,44.33,44.15,44.33,53000.0,33.0991,33.219,33.0841,33.219,53000.0
2009-01-08 12:15:00,44.34,44.4,44.32,44.38,25500.0,33.2265,33.2714,33.2115,33.2565,25500.0
2009-01-08 12:20:00,44.36,44.47,44.36,44.39,36300.0,33.2415,33.3239,33.2415,33.2639,36300.0
2009-01-08 12:25:00,44.38,44.44,44.36,44.4,60400.0,33.2565,33.3014,33.2415,33.2714,60400.0
2009-01-08 12:30:00,44.39,44.42,44.33,44.38,78400.0,33.2639,33.2864,33.219,33.2565,78400.0
2009-01-08 12:35:00,44.38,44.5,44.38,44.48,29800.0,33.2565,33.3464,33.2565,33.3314,29800.0
2009-01-08 12:40:00,44.48,44.48,44.41,44.46,36600.0,33.3314,33.3314,33.2789,33.3164,36600.0
2009-01-08 12:45:00,44.46,44.56,44.45,44.51,24100.0,33.3164,33.3913,33.3089,33.3539,24100.0
2009-01-08 12:50:00,44.54,44.67,44.49,44.56,42600.0,33.3764,33.4738,33.3389,33.3913,42600.0
2009-01-08 12:55:00,44.57,44.59,44.34,44.38,66000.0,33.3988,33.4138,33.2265,33.2565,66000.0
2009-01-08 13:00:00,44.36,44.38,44.22,44.26,65000.0,33.2415,33.2565,33.1366,33.1665,65000.0
2009-01-08 13:05:00,44.27,44.39,44.27,44.31,30500.0,33.174,33.2639,33.174,33.204,30500.0
2009-01-08 13:10:00,44.31,44.31,44.17,44.24,25900.0,33.204,33.204,33.0991,33.1515,25900.0
2009-01-08 13:15:00,44.23,44.29,44.16,44.18,36600.0,33.144,33.189,33.0916,33.1066,36600.0
2009-01-08 13:20:00,44.19,44.38,44.16,44.34,28200.0,33.1141,33.2565,33.0916,33.2265,28200.0
2009-01-08 13:25:00,44.35,44.39,44.25,44.26,35900.0,33.234,33.2639,33.159,33.1665,35900.0
2009-01-08 13:30:00,44.25,44.28,44.2,44.24,26300.0,33.159,33.1815,33.1216,33.1515,26300.0
2009-01-08 13:35:00,44.26,44.31,44.23,44.27,19000.0,33.1665,33.204,33.144,33.174,19000.0
2009-01-08 13:40:00,44.27,44.34,44.25,44.34,32300.0,33.174,33.2265,33.159,33.2265,32300.0
2009-01-08 13:45:00,44.34,44.5,44.34,44.35,102200.0,33.2265,33.3464,33.2265,33.234,102200.0
2009-01-08 13:50:00,44.35,44.37,44.28,44.31,39500.0,33.234,33.249,33.1815,33.204,39500.0
2009-01-08 13:55:00,44.3,44.37,44.22,44.37,38900.0,33.1965,33.249,33.1366,33.249,38900.0
2009-01-08 14:00:00,44.36,44.4,44.31,44.34,29800.0,33.2415,33.2714,33.204,33.2265,29800.0
2009-01-08 14:05:00,44.35,44.57,44.34,44.53,50500.0,33.234,33.3988,33.2265,33.3689,50500.0
2009-01-08 14:10:00,44.53,44.6,44.45,44.58,44200.0,33.3689,33.4213,33.3089,33.4063,44200.0
2009-01-08 14:15:00,44.59,44.67,44.41,44.45,65300.0,33.4138,33.4738,33.2789,33.3089,65300.0
2009-01-08 14:20:00,44.46,44.5,44.37,44.4,47500.0,33.3164,33.3464,33.249,33.2714,47500.0
2009-01-08 14:25:00,44.37,44.48,44.35,44.36,34300.0,33.249,33.3314,33.234,33.2415,34300.0
2009-01-08 14:30:00,44.37,44.37,44.22,44.25,47000.0,33.249,33.249,33.1366,33.159,47000.0
2009-01-08 14:35:00,44.27,44.33,44.21,44.24,68300.0,33.174,33.219,33.1291,33.1515,68300.0
2009-01-08 14:40:00,44.24,44.46,44.2,44.43,51600.0,33.1515,33.3164,33.1216,33.2939,51600.0
2009-01-08 14:45:00,44.43,44.61,44.43,44.5,56200.0,33.2939,33.4288,33.2939,33.3464,56200.0
2009-01-08 14:50:00,44.48,44.7,44.47,44.65,47800.0,33.3314,33.4962,33.3239,33.4588,47800.0
2009-01-08 14:55:00,44.64,44.64,44.45,44.47,44600.0,33.4513,33.4513,33.3089,33.3239,44600.0
2009-01-08 15:00:00,44.48,44.64,44.42,44.49,84700.0,33.3314,33.4513,33.2864,33.3389,84700.0
2009-01-08 15:05:00,44.49,44.52,44.4,44.4,58500.0,33.3389,33.3614,33.2714,33.2714,58500.0
2009-01-08 15:10:00,44.39,44.44,44.31,44.36,51300.0,33.2639,33.3014,33.204,33.2415,51300.0
2009-01-08 15:15:00,44.37,44.5,44.36,44.42,57400.0,33.249,33.3464,33.2415,33.2864,57400.0
2009-01-08 15:20:00,44.4,44.55,44.3,44.5,73200.0,33.2714,33.3838,33.1965,33.3464,73200.0
2009-01-08 15:25:00,44.47,44.57,44.41,44.53,59900.0,33.3239,33.3988,33.2789,33.3689,59900.0
2009-01-08 15:30:00,44.52,44.59,44.43,44.53,74400.0,33.3614,33.4138,33.2939,33.3689,74400.0
2009-01-08 15:35:00,44.52,44.56,44.35,44.5,72400.0,33.3614,33.3913,33.234,33.3464,72400.0
2009-01-08 15:40:00,44.5,44.8,44.5,44.79,183700.0,33.3464,33.5712,33.3464,33.5637,183700.0
2009-01-08 15:45:00,44.79,44.87,44.69,44.86,132100.0,33.5637,33.6236,33.4888,33.6161,132100.0
2009-01-08 15:50:00,44.87,44.9,44.71,44.78,173800.0,33.6236,33.6461,33.5037,33.5562,173800.0
2009-01-08 15:55:00,44.8,44.82,44.72,44.79,305800.0,33.5712,33.5862,33.5112,33.5637,305800.0
2009-01-09 09:30:00,44.83,45.15,44.8,44.93,85500.0,33.5937,33.8335,33.5712,33.6686,85500.0
2009-01-09 09:35:00,44.94,44.96,44.69,44.72,38500.0,33.6761,33.6911,33.4888,33.5112,38500.0
2009-01-09 09:40:00,44.72,44.75,44.5,44.73,86400.0,33.5112,33.5337,33.3464,33.5187,86400.0
2009-01-09 09:45:00,44.71,44.71,44.34,44.34,95000.0,33.5037,33.5037,33.2265,33.2265,95000.0
2009-01-09 09:50:00,44.31,44.45,44.21,44.23,103700.0,33.204,33.3089,33.1291,33.144,103700.0
2009-01-09 09:55:00,44.25,44.41,44.19,44.39,68200.0,33.159,33.2789,33.1141,33.2639,68200.0
2009-01-09 10:00:00,44.39,44.5,44.23,44.4,63700.0,33.2639,33.3464,33.144,33.2714,63700.0
2009-01-09 10:05:00,44.39,44.48,44.26,44.3,36900.0,33.2639,33.3314,33.1665,33.1965,36900.0
2009-01-09 10:10:00,44.31,44.35,44.22,44.24,37100.0,33.204,33.234,33.1366,33.1515,37100.0
2009-01-09 10:15:00,44.23,44.25,44.05,44.15,50800.0,33.144,33.159,33.0092,33.0841,50800.0
2009-01-09 10:20:00,44.11,44.31,44.1,44.27,31700.0,33.0541,33.204,33.0466,33.174,31700.0
2009-01-09 10:25:00,44.29,44.38,44.17,44.22,26400.0,33.189,33.2565,33.0991,33.1366,26400.0
2009-01-09 10:30:00,44.23,44.23,44.05,44.12,61000.0,33.144,33.144,33.0092,33.0616,61000.0
2009-01-09 10:35:00,44.11,44.2,44.0,44.06,83600.0,33.0541,33.1216,32.9717,33.0167,83600.0
2009-01-09 10:40:00,44.09,44.09,43.93,43.99,122200.0,33.0391,33.0391,32.9192,32.9642,122200.0
2009-01-09 10:45:00,43.99,44.15,43.99,44.15,112300.0,32.9642,33.0841,32.9642,33.0841,112300.0
2009-01-09 10:50:00,44.15,44.27,44.07,44.25,76500.0,33.0841,33.174,33.0242,33.159,76500.0
2009-01-09 10:55:00,44.28,44.36,44.2,44.28,94300.0,33.1815,33.2415,33.1216,33.1815,94300.0
2009-01-09 11:00:00,44.28,44.35,44.2,44.33,37500.0,33.1815,33.234,33.1216,33.219,37500.0
2009-01-09 11:05:00,44.32,44.53,44.32,44.43,40700.0,33.2115,33.3689,33.2115,33.2939,40700.0
2009-01-09 11:10:00,44.41,44.42,44.24,44.3,21200.0,33.2789,33.2864,33.1515,33.1965,21200.0
2009-01-09 11:15:00,44.29,44.3,44.15,44.22,29500.0,33.189,33.1965,33.0841,33.1366,29500.0
2009-01-09 11:20:00,44.24,44.55,44.2,44.5,57600.0,33.1515,33.3838,33.1216,33.3464,57600.0
2009-01-09 11:25:00,44.49,44.53,44.37,44.37,47300.0,33.3389,33.3689,33.249,33.249,47300.0
2009-01-09 11:30:00,44.36,44.43,44.36,44.41,23900.0,33.2415,33.2939,33.2415,33.2789,23900.0
2009-01-09 11:35:00,44.42,44.45,44.33,44.41,23200.0,33.2864,33.3089,33.219,33.2789,23200.0
2009-01-09 11:40:00,44.38,44.4,44.25,44.27,29100.0,33.2565,33.2714,33.159,33.174,29100.0
2009-01-09 11:45:00,44.29,44.44,44.25,44.43,29000.0,33.189,33.3014,33.159,33.2939,29000.0
2009-01-09 11:50:00,44.43,44.5,44.4,44.49,56900.0,33.2939,33.3464,33.2714,33.3389,56900.0
2009-01-09 11:55:00,44.5,44.52,44.46,44.47,36800.0,33.3464,33.3614,33.3164,33.3239,36800.0
2009-01-09 12:00:00,44.48,44.6,44.48,44.59,18300.0,33.3314,33.4213,33.3314,33.4138,18300.0
2009-01-09 12:05:00,44.57,44.85,44.57,44.82,73400.0,33.3988,33.6087,33.3988,33.5862,73400.0
2009-01-09 12:10:00,44.81,44.82,44.72,44.74,28700.0,33.5787,33.5862,33.5112,33.5262,28700.0
2009-01-09 12:15:00,44.76,44.78,44.7,44.76,42900.0,33.5412,33.5562,33.4962,33.5412,42900.0
2009-01-09 12:20:00,44.75,44.77,44.64,44.74,50000.0,33.5337,33.5487,33.4513,33.5262,50000.0
2009-01-09 12:25:00,44.74,44.78,44.63,44.63,33400.0,33.5262,33.5562,33.4438,33.4438,33400.0
2009-01-09 12:30:00,44.64,44.78,44.6,44.75,33900.0,33.4513,33.5562,33.4213,33.5337,33900.0
2009-01-09 12:35:00,44.77,44.87,44.7,44.85,79900.0,33.5487,33.6236,33.4962,33.6087,79900.0
2009-01-09 12:40:00,44.85,44.89,44.76,44.79,57400.0,33.6087,33.6386,33.5412,33.5637,57400.0
2009-01-09 12:45:00,44.79,44.9,44.77,44.86,41600.0,33.5637,33.6461,33.5487,33.6161,41600.0
2009-01-09 12:50:00,44.87,44.97,44.86,44.96,46400.0,33.6236,33.6986,33.6161,33.6911,46400.0
2009-01-09 12:55:00,44.94,44.95,44.85,44.89,30600.0,33.6761,33.6836,33.6087,33.6386,30600.0
2009-01-09 13:00:00,44.9,45.1,44.88,45.01,74100.0,33.6461,33.796,33.6311,33.7285,74100.0
2009-01-09 13:05:00,45.01,45.03,44.84,44.92,54900.0,33.7285,33.7435,33.6012,33.6611,54900.0
2009-01-09 13:10:00,44.91,44.94,44.83,44.91,59800.0,33.6536,33.6761,33.5937,33.6536,59800.0
2009-01-09 13:15:00,44.91,44.91,44.67,44.7,127500.0,33.6536,33.6536,33.4738,33.4962,127500.0
2009-01-09 13:20:00,44.71,44.79,44.64,44.68,141100.0,33.5037,33.5637,33.4513,33.4813,141100.0
2009-01-09 13:25:00,44.68,44.69,44.45,44.48,255900.0,33.4813,33.4888,33.3089,33.3314,255900.0
2009-01-09 13:30:00,44.48,44.55,44.46,44.53,73300.0,33.3314,33.3838,33.3164,33.3689,73300.0
2009-01-09 13:35:00,44.51,44.56,44.47,44.49,203400.0,33.3539,33.3913,33.3239,33.3389,203400.0
2009-01-09 13:40:00,44.49,44.56,44.45,44.47,103700.0,33.3389,33.3913,33.3089,33.3239,103700.0
2009-01-09 13:45:00,44.47,44.51,44.42,44.51,54900.0,33.3239,33.3539,33.2864,33.3539,54900.0
2009-01-09 13:50:00,44.5,44.54,44.44,44.48,108000.0,33.3464,33.3764,33.3014,33.3314,108000.0
2009-01-09 13:55:00,44.47,44.52,44.44,44.5,44100.0,33.3239,33.3614,33.3014,33.3464,44100.0
2009-01-09 14:00:00,44.5,44.57,44.5,44.56,93800.0,33.3464,33.3988,33.3464,33.3913,93800.0
2009-01-09 14:05:00,44.56,44.57,44.49,44.54,153800.0,33.3913,33.3988,33.3389,33.3764,153800.0
2009-01-09 14:10:00,44.54,44.55,44.49,44.54,119700.0,33.3764,33.3838,33.3389,33.3764,119700.0
2009-01-09 14:15:00,44.53,44.66,44.48,44.62,128700.0,33.3689,33.4663,33.3314,33.4363,128700.0
2009-01-09 14:20:00,44.64,44.67,44.54,44.56,38000.0,33.4513,33.4738,33.3764,33.3913,38000.0
2009-01-09 14:25:00,44.56,44.6,44.49,44.55,41500.0,33.3913,33.4213,33.3389,33.3838,41500.0
2009-01-09 14:30:00,44.54,44.8,44.53,44.76,38600.0,33.3764,33.5712,33.3689,33.5412,38600.0
2009-01-09 14:35:00,44.76,44.79,44.66,44.75,16600.0,33.5412,33.5637,33.4663,33.5337,16600.0
2009-01-09 14:40:00,44.76,44.83,44.65,44.82,42200.0,33.5412,33.5937,33.4588,33.5862,42200.0
2009-01-09 14:45:00,44.82,44.98,44.8,44.81,61500.0,33.5862,33.7061,33.5712,33.5787,61500.0
2009-01-09 14:50:00,44.8,44.82,44.74,44.81,90200.0,33.5712,33.5862,33.5262,33.5787,90200.0
2009-01-09 14:55:00,44.82,44.86,44.7,44.76,28500.0,33.5862,33.6161,33.4962,33.5412,28500.0
2009-01-09 15:00:00,44.73,44.87,44.69,44.8,40100.0,33.5187,33.6236,33.4888,33.5712,40100.0
2009-01-09 15:05:00,44.81,44.86,44.66,44.67,33900.0,33.5787,33.6161,33.4663,33.4738,33900.0
2009-01-09 15:10:00,44.66,44.69,44.56,44.6,29200.0,33.4663,33.4888,33.3913,33.4213,29200.0
2009-01-09 15:15:00,44.6,44.7,44.53,44.68,37100.0,33.4213,33.4962,33.3689,33.4813,37100.0
2009-01-09 15:20:00,44.7,44.74,44.61,44.64,38500.0,33.4962,33.5262,33.4288,33.4513,38500.0
2009-01-09 15:25:00,44.66,44.69,44.48,44.67,59100.0,33.4663,33.4888,33.3314,33.4738,59100.0
2009-01-09 15:30:00,44.69,44.78,44.62,44.76,62500.0,33.4888,33.5562,33.4363,33.5412,62500.0
2009-01-09 15:35:00,44.76,44.84,44.69,44.8,58200.0,33.5412,33.6012,33.4888,33.5712,58200.0
2009-01-09 15:40:00,44.8,44.83,44.66,44.75,91000.0,33.5712,33.5937,33.4663,33.5337,91000.0
2009-01-09 15:45:00,44.73,44.73,44.52,44.57,105500.0,33.5187,33.5187,33.3614,33.3988,105500.0
2009-01-09 15:50:00,44.56,44.64,44.4,44.46,176900.0,33.3913,33.4513,33.2714,33.3164,176900.0
2009-01-09 15:55:00,44.46,44.52,44.38,44.49,209800.0,33.3164,33.3614,33.2565,33.3389,209800.0
2009-01-12 09:30:00,44.28,44.45,44.0,44.06,89700.0,33.1815,33.3089,32.9717,33.0167,89700.0
2009-01-12 09:35:00,44.03,44.14,43.91,43.95,64100.0,32.9942,33.0766,32.9043,32.9342,64100.0
2009-01-12 09:40:00,43.92,44.0,43.7,43.73,61200.0,32.9117,32.9717,32.7469,32.7694,61200.0
2009-01-12 09:45:00,43.7,43.78,43.59,43.68,85000.0,32.7469,32.8068,32.6645,32.7319,85000.0
2009-01-12 09:50:00,43.68,43.74,43.53,43.56,60900.0,32.7319,32.7769,32.6195,32.642,60900.0
2009-01-12 09:55:00,43.55,43.6,43.5,43.53,60800.0,32.6345,32.672,32.597,32.6195,60800.0
2009-01-12 10:00:00,43.56,43.61,43.39,43.45,75100.0,32.642,32.6794,32.5146,32.5596,75100.0
2009-01-12 10:05:00,43.45,43.56,43.31,43.33,62100.0,32.5596,32.642,32.4546,32.4696,62100.0
2009-01-12 10:10:00,43.37,43.45,43.3,43.42,54300.0,32.4996,32.5596,32.4471,32.5371,54300.0
2009-01-12 10:15:00,43.41,43.5,43.28,43.36,34800.0,32.5296,32.597,32.4322,32.4921,34800.0
2009-01-12 10:20:00,43.36,43.44,43.19,43.26,68300.0,32.4921,32.5521,32.3647,32.4172,68300.0
2009-01-12 10:25:00,43.27,43.44,43.23,43.39,47400.0,32.4247,32.5521,32.3947,32.5146,47400.0
2009-01-12 10:30:00,43.39,43.44,43.3,43.41,47700.0,32.5146,32.5521,32.4471,32.5296,47700.0
2009-01-12 10:35:00,43.4,43.51,43.32,43.48,61300.0,32.5221,32.6045,32.4621,32.582,61300.0
2009-01-12 10:40:00,43.49,43.54,43.41,43.44,44400.0,32.5895,32.627,32.5296,32.5521,44400.0
2009-01-12 10:45:00,43.44,43.51,43.42,43.5,53500.0,32.5521,32.6045,32.5371,32.597,53500.0
2009-01-12 10:50:00,43.5,43.56,43.43,43.47,32700.0,32.597,32.642,32.5446,32.5745,32700.0
2009-01-12 10:55:00,43.47,43.55,43.44,43.48,23100.0,32.5745,32.6345,32.5521,32.582,23100.0
2009-01-12 11:00:00,43.48,43.5,43.43,43.43,29500.0,32.582,32.597,32.5446,32.5446,29500.0
2009-01-12 11:05:00,43.43,43.46,43.3,43.37,49700.0,32.5446,32.567,32.4471,32.4996,49700.0
2009-01-12 11:10:00,43.38,43.42,43.32,43.38,27800.0,32.5071,32.5371,32.4621,32.5071,27800.0
2009-01-12 11:15:00,43.4,43.43,43.3,43.35,39000.0,32.5221,32.5446,32.4471,32.4846,39000.0
2009-01-12 11:20:00,43.33,43.5,43.29,43.48,67000.0,32.4696,32.597,32.4397,32.582,67000.0
2009-01-12 11:25:00,43.49,43.53,43.4,43.47,34300.0,32.5895,32.6195,32.5221,32.5745,34300.0
2009-01-12 11:30:00,43.47,43.56,43.41,43.45,35300.0,32.5745,32.642,32.5296,32.5596,35300.0
2009-01-12 11:35:00,43.45,43.52,43.35,43.49,51100.0,32.5596,32.612,32.4846,32.5895,51100.0
2009-01-12 11:40:00,43.5,43.5,43.4,43.48,21000.0,32.597,32.597,32.5221,32.582,21000.0
2009-01-12 11:45:00,43.49,43.59,43.44,43.5,38300.0,32.5895,32.6645,32.5521,32.597,38300.0
2009-01-12 11:50:00,43.49,43.52,43.43,43.46,26000.0,32.5895,32.612,32.5446,32.567,26000.0
2009-01-12 11:55:00,43.46,43.47,43.4,43.43,29900.0,32.567,32.5745,32.5221,32.5446,29900.0
2009-01-12 12:00:00,43.43,43.52,43.42,43.45,33800.0,32.5446,32.612,32.5371,32.5596,33800.0
2009-01-12 12:05:00,43.45,43.58,43.43,43.54,35000.0,32.5596,32.657,32.5446,32.627,35000.0
2009-01-12 12:10:00,43.52,43.67,43.52,43.65,24600.0,32.612,32.7244,32.612,32.7094,24600.0
2009-01-12 12:15:00,43.65,43.69,43.6,43.65,21700.0,32.7094,32.7394,32.672,32.7094,21700.0
2009-01-12 12:20:00,43.65,43.65,43.58,43.59,18700.0,32.7094,32.7094,32.657,32.6645,18700.0
2009-01-12 12:25:00,43.59,43.64,43.58,43.64,18600.0,32.6645,32.7019,32.657,32.7019,18600.0
2009-01-12 12:30:00,43.64,43.73,43.63,43.71,21400.0,32.7019,32.7694,32.6944,32.7544,21400.0
2009-01-12 12:35:00,43.7,43.73,43.65,43.71,33600.0,32.7469,32.7694,32.7094,32.7544,33600.0
2009-01-12 12:40:00,43.73,43.77,43.66,43.67,33800.0,32.7694,32.7993,32.7169,32.7244,33800.0
2009-01-12 12:45:00,43.67,43.76,43.64,43.73,32400.0,32.7244,32.7919,32.7019,32.7694,32400.0
2009-01-12 12:50:00,43.73,43.76,43.66,43.7,30100.0,32.7694,32.7919,32.7169,32.7469,30100.0
2009-01-12 12:55:00,43.71,43.75,43.7,43.73,37200.0,32.7544,32.7844,32.7469,32.7694,37200.0
2009-01-12 13:00:00,43.72,43.75,43.7,43.75,19500.0,32.7619,32.7844,32.7469,32.7844,19500.0
2009-01-12 13:05:00,43.75,43.89,43.73,43.89,26600.0,32.7844,32.8893,32.7694,32.8893,26600.0
2009-01-12 13:10:00,43.9,44.0,43.89,43.9,32700.0,32.8968,32.9717,32.8893,32.8968,32700.0
2009-01-12 13:15:00,43.9,43.94,43.86,43.89,38300.0,32.8968,32.9267,32.8668,32.8893,38300.0
2009-01-12 13:20:00,43.89,43.9,43.8,43.8,39100.0,32.8893,32.8968,32.8218,32.8218,39100.0
2009-01-12 13:25:00,43.82,43.91,43.82,43.82,15300.0,32.8368,32.9043,32.8368,32.8368,15300.0
2009-01-12 13:30:00,43.83,43.83,43.7,43.72,23400.0,32.8443,32.8443,32.7469,32.7619,23400.0
2009-01-12 13:35:00,43.72,43.78,43.69,43.74,27800.0,32.7619,32.8068,32.7394,32.7769,27800.0
2009-01-12 13:40:00,43.75,43.8,43.72,43.78,23400.0,32.7844,32.8218,32.7619,32.8068,23400.0
2009-01-12 13:45:00,43.79,43.9,43.79,43.87,41500.0,32.8143,32.8968,32.8143,32.8743,41500.0
2009-01-12 13:50:00,43.86,43.91,43.85,43.89,29300.0,32.8668,32.9043,32.8593,32.8893,29300.0
2009-01-12 13:55:00,43.9,43.9,43.65,43.67,62500.0,32.8968,32.8968,32.7094,32.7244,62500.0
2009-01-12 14:00:00,43.67,43.67,43.56,43.61,69500.0,32.7244,32.7244,32.642,32.6794,69500.0
2009-01-12 14:05:00,43.62,43.64,43.54,43.55,42900.0,32.6869,32.7019,32.627,32.6345,42900.0
2009-01-12 14:10:00,43.56,43.64,43.56,43.58,46100.0,32.642,32.7019,32.642,32.657,46100.0
2009-01-12 14:15:00,43.57,43.63,43.54,43.62,27400.0,32.6495,32.6944,32.627,32.6869,27400.0
2009-01-12 14:20:00,43.62,43.7,43.56,43.68,51600.0,32.6869,32.7469,32.642,32.7319,51600.0
2009-01-12 14:25:00,43.68,43.71,43.63,43.63,48600.0,32.7319,32.7544,32.6944,32.6944,48600.0
2009-01-12 14:30:00,43.63,43.66,43.52,43.55,43100.0,32.6944,32.7169,32.612,32.6345,43100.0
2009-01-12 14:35:00,43.54,43.66,43.52,43.61,36800.0,32.627,32.7169,32.612,32.6794,36800.0
2009-01-12 14:40:00,43.6,43.61,43.46,43.47,35400.0,32.672,32.6794,32.567,32.5745,35400.0
2009-01-12 14:45:00,43.47,43.59,43.42,43.49,49900.0,32.5745,32.6645,32.5371,32.5895,49900.0
2009-01-12 14:50:00,43.49,43.57,43.45,43.49,47100.0,32.5895,32.6495,32.5596,32.5895,47100.0
2009-01-12 14:55:00,43.49,43.63,43.47,43.61,66900.0,32.5895,32.6944,32.5745,32.6794,66900.0
2009-01-12 15:00:00,43.59,43.69,43.56,43.59,125500.0,32.6645,32.7394,32.642,32.6645,125500.0
2009-01-12 15:05:00,43.58,43.66,43.39,43.46,121800.0,32.657,32.7169,32.5146,32.567,121800.0
2009-01-12 15:10:00,43.46,43.46,43.35,43.36,70900.0,32.567,32.567,32.4846,32.4921,70900.0
2009-01-12 15:15:00,43.37,43.51,43.32,43.39,68600.0,32.4996,32.6045,32.4621,32.5146,68600.0
2009-01-12 15:20:00,43.4,43.66,43.35,43.55,91000.0,32.5221,32.7169,32.4846,32.6345,91000.0
2009-01-12 15:25:00,43.56,43.61,43.53,43.54,80300.0,32.642,32.6794,32.6195,32.627,80300.0
2009-01-12 15:30:00,43.54,43.6,43.4,43.4,145500.0,32.627,32.672,32.5221,32.5221,145500.0
2009-01-12 15:35:00,43.4,43.51,43.36,43.47,155800.0,32.5221,32.6045,32.4921,32.5745,155800.0
2009-01-12 15:40:00,43.46,43.52,43.32,43.51,162900.0,32.567,32.612,32.4621,32.6045,162900.0
2009-01-12 15:45:00,43.51,43.7,43.44,43.66,162400.0,32.6045,32.7469,32.5521,32.7169,162400.0
2009-01-12 15:50:00,43.65,43.83,43.63,43.78,214500.0,32.7094,32.8443,32.6944,32.8068,214500.0
2009-01-12 15:55:00,43.78,43.8,43.75,43.76,306700.0,32.8068,32.8218,32.7844,32.7919,306700.0
2009-01-13 09:30:00,43.29,43.38,43.05,43.18,139200.0,32.4397,32.5071,32.2598,32.3572,139200.0
2009-01-13 09:35:00,43.16,43.43,43.09,43.15,78100.0,32.3422,32.5446,32.2898,32.3347,78100.0
2009-01-13 09:40:00,43.13,43.5,43.13,43.43,60800.0,32.3198,32.597,32.3198,32.5446,60800.0
2009-01-13 09:45:00,43.4,43.62,43.4,43.53,69200.0,32.5221,32.6869,32.5221,32.6195,69200.0
2009-01-13 09:50:00,43.53,43.58,43.28,43.37,78500.0,32.6195,32.657,32.4322,32.4996,78500.0
2009-01-13 09:55:00,43.35,43.52,43.19,43.19,60200.0,32.4846,32.612,32.3647,32.3647,60200.0
2009-01-13 10:00:00,43.2,43.37,43.07,43.1,83500.0,32.3722,32.4996,32.2748,32.2973,83500.0
2009-01-13 10:05:00,43.11,43.27,43.1,43.19,50400.0,32.3048,32.4247,32.2973,32.3647,50400.0
2009-01-13 10:10:00,43.21,43.37,43.15,43.28,50600.0,32.3797,32.4996,32.3347,32.4322,50600.0
2009-01-13 10:15:00,43.29,43.4,43.22,43.33,60100.0,32.4397,32.5221,32.3872,32.4696,60100.0
2009-01-13 10:20:00,43.34,43.34,43.11,43.17,45100.0,32.4771,32.4771,32.3048,32.3497,45100.0
2009-01-13 10:25:00,43.16,43.22,43.0,43.0,73700.0,32.3422,32.3872,32.2223,32.2223,73700.0
2009-01-13 10:30:00,43.0,43.02,42.91,43.0,123000.0,32.2223,32.2373,32.1549,32.2223,123000.0
2009-01-13 10:35:00,43.0,43.06,42.91,43.0,61600.0,32.2223,32.2673,32.1549,32.2223,61600.0
2009-01-13 10:40:00,43.01,43.09,42.99,43.0,42000.0,32.2298,32.2898,32.2148,32.2223,42000.0
2009-01-13 10:45:00,43.0,43.14,43.0,43.09,47200.0,32.2223,32.3273,32.2223,32.2898,47200.0
2009-01-13 10:50:00,43.09,43.19,43.03,43.13,56700.0,32.2898,32.3647,32.2448,32.3198,56700.0
2009-01-13 10:55:00,43.14,43.14,42.98,43.1,55400.0,32.3273,32.3273,32.2074,32.2973,55400.0
2009-01-13 11:00:00,43.09,43.14,42.95,42.99,57900.0,32.2898,32.3273,32.1849,32.2148,57900.0
2009-01-13 11:05:00,43.01,43.2,42.99,43.15,60200.0,32.2298,32.3722,32.2148,32.3347,60200.0
2009-01-13 11:10:00,43.15,43.15,42.91,42.97,71100.0,32.3347,32.3347,32.1549,32.1999,71100.0
2009-01-13 11:15:00,42.97,42.97,42.83,42.88,69100.0,32.1999,32.1999,32.095,32.1324,69100.0
2009-01-13 11:20:00,42.87,42.87,42.72,42.72,65300.0,32.1249,32.1249,32.0125,32.0125,65300.0
2009-01-13 11:25:00,42.72,42.85,42.7,42.8,91800.0,32.0125,32.1099,31.9975,32.0725,91800.0
2009-01-13 11:30:00,42.79,42.84,42.72,42.74,68000.0,32.065,32.1024,32.0125,32.0275,68000.0
2009-01-13 11:35:00,42.73,42.78,42.58,42.58,90600.0,32.02,32.0575,31.9076,31.9076,90600.0
2009-01-13 11:40:00,42.58,42.74,42.48,42.55,102700.0,31.9076,32.0275,31.8327,31.8851,102700.0
2009-01-13 11:45:00,42.56,42.56,42.41,42.43,66700.0,31.8926,31.8926,31.7802,31.7952,66700.0
2009-01-13 11:50:00,42.43,42.49,42.31,42.32,83600.0,31.7952,31.8402,31.7053,31.7128,83600.0
2009-01-13 11:55:00,42.32,42.43,42.18,42.41,92600.0,31.7128,31.7952,31.6079,31.7802,92600.0
2009-01-13 12:00:00,42.43,42.5,42.29,42.35,85300.0,31.7952,31.8477,31.6903,31.7353,85300.0
2009-01-13 12:05:00,42.34,42.41,42.32,42.35,86900.0,31.7278,31.7802,31.7128,31.7353,86900.0
2009-01-13 12:10:00,42.36,42.37,42.22,42.24,72600.0,31.7428,31.7502,31.6378,31.6528,72600.0
2009-01-13 12:15:00,42.25,42.25,42.16,42.19,39800.0,31.6603,31.6603,31.5929,31.6154,39800.0
2009-01-13 12:20:00,42.21,42.23,42.15,42.18,45400.0,31.6303,31.6453,31.5854,31.6079,45400.0
2009-01-13 12:25:00,42.18,42.29,42.18,42.26,185400.0,31.6079,31.6903,31.6079,31.6678,185400.0
2009-01-13 12:30:00,42.26,42.33,42.22,42.31,57300.0,31.6678,31.7203,31.6378,31.7053,57300.0
2009-01-13 12:35:00,42.32,42.38,42.11,42.21,93500.0,31.7128,31.7577,31.5554,31.6303,93500.0
2009-01-13 12:40:00,42.22,42.23,42.13,42.14,30400.0,31.6378,31.6453,31.5704,31.5779,30400.0
2009-01-13 12:45:00,42.13,42.14,42.06,42.14,40700.0,31.5704,31.5779,31.5179,31.5779,40700.0
2009-01-13 12:50:00,42.14,42.19,42.03,42.09,93300.0,31.5779,31.6154,31.4955,31.5404,93300.0
2009-01-13 12:55:00,42.08,42.13,42.05,42.08,54200.0,31.5329,31.5704,31.5105,31.5329,54200.0
2009-01-13 13:00:00,42.08,42.15,42.04,42.08,33000.0,31.5329,31.5854,31.503,31.5329,33000.0
2009-01-13 13:05:00,42.07,42.16,42.07,42.15,24700.0,31.5254,31.5929,31.5254,31.5854,24700.0
2009-01-13 13:10:00,42.13,42.19,42.11,42.14,26500.0,31.5704,31.6154,31.5554,31.5779,26500.0
2009-01-13 13:15:00,42.14,42.18,42.1,42.12,19600.0,31.5779,31.6079,31.5479,31.5629,19600.0
2009-01-13 13:20:00,42.1,42.13,42.06,42.1,41600.0,31.5479,31.5704,31.5179,31.5479,41600.0
2009-01-13 13:25:00,42.1,42.12,42.05,42.12,49500.0,31.5479,31.5629,31.5105,31.5629,49500.0
2009-01-13 13:30:00,42.11,42.12,42.08,42.1,42900.0,31.5554,31.5629,31.5329,31.5479,42900.0
2009-01-13 13:35:00,42.1,42.16,42.05,42.09,41700.0,31.5479,31.5929,31.5105,31.5404,41700.0
2009-01-13 13:40:00,42.09,42.14,42.07,42.07,73200.0,31.5404,31.5779,31.5254,31.5254,73200.0
2009-01-13 13:45:00,42.07,42.08,41.91,41.97,98200.0,31.5254,31.5329,31.4055,31.4505,98200.0
2009-01-13 13:50:00,41.98,41.99,41.9,41.93,40100.0,31.458,31.4655,31.398,31.4205,40100.0
2009-01-13 13:55:00,41.92,41.96,41.83,41.87,40800.0,31.413,31.443,31.3456,31.3756,40800.0
2009-01-13 14:00:00,41.87,41.95,41.8,41.88,52700.0,31.3756,31.4355,31.3231,31.3831,52700.0
2009-01-13 14:05:00,41.88,42.05,41.88,42.0,35000.0,31.3831,31.5105,31.3831,31.473,35000.0
2009-01-13 14:10:00,42.0,42.14,41.95,42.1,41500.0,31.473,31.5779,31.4355,31.5479,41500.0
2009-01-13 14:15:00,42.11,42.11,41.93,41.97,54100.0,31.5554,31.5554,31.4205,31.4505,54100.0
2009-01-13 14:20:00,41.96,41.97,41.86,41.86,53500.0,31.443,31.4505,31.3681,31.3681,53500.0
2009-01-13 14:25:00,41.86,41.92,41.8,41.86,49700.0,31.3681,31.413,31.3231,31.3681,49700.0
2009-01-13 14:30:00,41.86,42.09,41.84,42.09,115300.0,31.3681,31.5404,31.3531,31.5404,115300.0
2009-01-13 14:35:00,42.09,42.14,42.0,42.04,79700.0,31.5404,31.5779,31.473,31.503,79700.0
2009-01-13 14:40:00,42.06,42.18,42.03,42.16,61000.0,31.5179,31.6079,31.4955,31.5929,61000.0
2009-01-13 14:45:00,42.16,42.37,42.14,42.21,97900.0,31.5929,31.7502,31.5779,31.6303,97900.0
2009-01-13 14:50:00,42.2,42.31,42.12,42.24,66000.0,31.6229,31.7053,31.5629,31.6528,66000.0
2009-01-13 14:55:00,42.26,42.4,42.15,42.15,66000.0,31.6678,31.7727,31.5854,31.5854,66000.0
2009-01-13 15:00:00,42.14,42.16,42.02,42.09,62500.0,31.5779,31.5929,31.488,31.5404,62500.0
2009-01-13 15:05:00,42.11,42.11,41.88,41.91,77800.0,31.5554,31.5554,31.3831,31.4055,77800.0
2009-01-13 15:10:00,41.91,42.06,41.89,42.02,73700.0,31.4055,31.5179,31.3906,31.488,73700.0
2009-01-13 15:15:00,42.03,42.09,41.91,42.01,50400.0,31.4955,31.5404,31.4055,31.4805,50400.0
2009-01-13 15:20:00,42.03,42.23,41.97,42.15,57300.0,31.4955,31.6453,31.4505,31.5854,57300.0
2009-01-13 15:25:00,42.14,42.2,42.06,42.17,52700.0,31.5779,31.6229,31.5179,31.6004,52700.0
2009-01-13 15:30:00,42.17,42.28,41.95,42.24,100200.0,31.6004,31.6828,31.4355,31.6528,100200.0
2009-01-13 15:35:00,42.25,42.45,42.22,42.4,108300.0,31.6603,31.8102,31.6378,31.7727,108300.0
2009-01-13 15:40:00,42.39,42.54,42.34,42.52,145100.0,31.7652,31.8776,31.7278,31.8626,145100.0
2009-01-13 15:45:00,42.51,42.54,42.43,42.54,323500.0,31.8552,31.8776,31.7952,31.8776,323500.0
2009-01-13 15:50:00,42.54,42.64,42.41,42.42,211800.0,31.8776,31.9526,31.7802,31.7877,211800.0
2009-01-13 15:55:00,42.41,42.47,42.36,42.44,253600.0,31.7802,31.8252,31.7428,31.8027,253600.0
2009-01-14 09:30:00,41.88,41.98,41.39,41.8,132900.0,31.3831,31.458,31.0159,31.3231,132900.0
2009-01-14 09:35:00,41.84,41.86,41.49,41.69,72000.0,31.3531,31.3681,31.0908,31.2407,72000.0
2009-01-14 09:40:00,41.7,41.87,41.42,41.42,79500.0,31.2482,31.3756,31.0384,31.0384,79500.0
2009-01-14 09:45:00,41.43,41.43,41.22,41.23,103800.0,31.0459,31.0459,30.8885,30.896,103800.0
2009-01-14 09:50:00,41.24,41.24,41.08,41.1,150800.0,30.9035,30.9035,30.7836,30.7986,150800.0
2009-01-14 09:55:00,41.11,41.32,41.06,41.27,60200.0,30.8061,30.9634,30.7686,30.926,60200.0
2009-01-14 10:00:00,41.26,41.28,41.13,41.21,76400.0,30.9185,30.9334,30.821,30.881,76400.0
2009-01-14 10:05:00,41.2,41.31,41.16,41.23,73300.0,30.8735,30.9559,30.8435,30.896,73300.0
2009-01-14 10:10:00,41.25,41.38,41.22,41.25,104800.0,30.911,31.0084,30.8885,30.911,104800.0
2009-01-14 10:15:00,41.24,41.25,41.04,41.05,92400.0,30.9035,30.911,30.7536,30.7611,92400.0
2009-01-14 10:20:00,41.06,41.22,41.02,41.16,64000.0,30.7686,30.8885,30.7386,30.8435,64000.0
2009-01-14 10:25:00,41.17,41.17,41.01,41.08,92700.0,30.851,30.851,30.7311,30.7836,92700.0
2009-01-14 10:30:00,41.06,41.07,41.0,41.03,102800.0,30.7686,30.7761,30.7236,30.7461,102800.0
2009-01-14 10:35:00,41.02,41.08,41.01,41.05,131900.0,30.7386,30.7836,30.7311,30.7611,131900.0
2009-01-14 10:40:00,41.05,41.08,41.0,41.02,181300.0,30.7611,30.7836,30.7236,30.7386,181300.0
2009-01-14 10:45:00,41.01,41.09,41.0,41.06,103600.0,30.7311,30.7911,30.7236,30.7686,103600.0
2009-01-14 10:50:00,41.06,41.1,41.02,41.05,97300.0,30.7686,30.7986,30.7386,30.7611,97300.0
2009-01-14 10:55:00,41.05,41.18,41.01,41.14,102800.0,30.7611,30.8585,30.7311,30.8285,102800.0
2009-01-14 11:00:00,41.14,41.15,41.05,41.07,54000.0,30.8285,30.836,30.7611,30.7761,54000.0
2009-01-14 11:05:00,41.07,41.17,41.03,41.09,82500.0,30.7761,30.851,30.7461,30.7911,82500.0
2009-01-14 11:10:00,41.09,41.09,41.01,41.06,126200.0,30.7911,30.7911,30.7311,30.7686,126200.0
2009-01-14 11:15:00,41.06,41.06,41.01,41.04,128100.0,30.7686,30.7686,30.7311,30.7536,128100.0
2009-01-14 11:20:00,41.04,41.1,41.03,41.05,114400.0,30.7536,30.7986,30.7461,30.7611,114400.0
2009-01-14 11:25:00,41.06,41.21,41.06,41.19,62800.0,30.7686,30.881,30.7686,30.866,62800.0
2009-01-14 11:30:00,41.17,41.19,41.08,41.08,32900.0,30.851,30.866,30.7836,30.7836,32900.0
2009-01-14 11:35:00,41.09,41.12,41.06,41.09,49500.0,30.7911,30.8135,30.7686,30.7911,49500.0
2009-01-14 11:40:00,41.09,41.19,41.06,41.07,38300.0,30.7911,30.866,30.7686,30.7761,38300.0
2009-01-14 11:45:00,41.06,41.09,41.03,41.06,60600.0,30.7686,30.7911,30.7461,30.7686,60600.0
2009-01-14 11:50:00,41.06,41.12,41.05,41.06,59200.0,30.7686,30.8135,30.7611,30.7686,59200.0
2009-01-14 11:55:00,41.06,41.12,41.04,41.11,72300.0,30.7686,30.8135,30.7536,30.8061,72300.0
2009-01-14 12:00:00,41.12,41.15,41.04,41.07,87600.0,30.8135,30.836,30.7536,30.7761,87600.0
2009-01-14 12:05:00,41.07,41.12,41.05,41.11,60500.0,30.7761,30.8135,30.7611,30.8061,60500.0
2009-01-14 12:10:00,41.11,41.14,41.09,41.13,58900.0,30.8061,30.8285,30.7911,30.821,58900.0
2009-01-14 12:15:00,41.12,41.14,41.05,41.07,52900.0,30.8135,30.8285,30.7611,30.7761,52900.0
2009-01-14 12:20:00,41.07,41.09,41.04,41.06,70700.0,30.7761,30.7911,30.7536,30.7686,70700.0
2009-01-14 12:25:00,41.06,41.12,41.04,41.12,105800.0,30.7686,30.8135,30.7536,30.8135,105800.0
2009-01-14 12:30:00,41.12,41.23,41.1,41.18,100600.0,30.8135,30.896,30.7986,30.8585,100600.0
2009-01-14 12:35:00,41.18,41.21,41.1,41.11,113000.0,30.8585,30.881,30.7986,30.8061,113000.0
2009-01-14 12:40:00,41.1,41.11,41.06,41.09,83200.0,30.7986,30.8061,30.7686,30.7911,83200.0
2009-01-14 12:45:00,41.09,41.2,41.08,41.16,72200.0,30.7911,30.8735,30.7836,30.8435,72200.0
2009-01-14 12:50:00,41.18,41.34,41.16,41.34,74100.0,30.8585,30.9784,30.8435,30.9784,74100.0
2009-01-14 12:55:00,41.31,41.39,41.28,41.35,53800.0,30.9559,31.0159,30.9334,30.9859,53800.0
2009-01-14 13:00:00,41.33,41.43,41.28,41.36,38800.0,30.9709,31.0459,30.9334,30.9934,38800.0
2009-01-14 13:05:00,41.36,41.48,41.32,41.42,26500.0,30.9934,31.0833,30.9634,31.0384,26500.0
2009-01-14 13:10:00,41.42,41.46,41.31,41.37,47300.0,31.0384,31.0683,30.9559,31.0009,47300.0
2009-01-14 13:15:00,41.34,41.37,41.3,41.31,23500.0,30.9784,31.0009,30.9484,30.9559,23500.0
2009-01-14 13:20:00,41.31,41.37,41.26,41.28,30800.0,30.9559,31.0009,30.9185,30.9334,30800.0
2009-01-14 13:25:00,41.28,41.29,41.19,41.22,38400.0,30.9334,30.9409,30.866,30.8885,38400.0
2009-01-14 13:30:00,41.24,41.27,41.19,41.24,35900.0,30.9035,30.926,30.866,30.9035,35900.0
2009-01-14 13:35:00,41.23,41.28,41.15,41.18,46300.0,30.896,30.9334,30.836,30.8585,46300.0
2009-01-14 13:40:00,41.18,41.23,41.16,41.18,24500.0,30.8585,30.896,30.8435,30.8585,24500.0
2009-01-14 13:45:00,41.17,41.3,41.15,41.23,55300.0,30.851,30.9484,30.836,30.896,55300.0
2009-01-14 13:50:00,41.24,41.26,41.13,41.2,45500.0,30.9035,30.9185,30.821,30.8735,45500.0
2009-01-14 13:55:00,41.21,41.21,41.17,41.19,55800.0,30.881,30.881,30.851,30.866,55800.0
2009-01-14 14:00:00,41.19,41.19,41.1,41.14,70000.0,30.866,30.866,30.7986,30.8285,70000.0
2009-01-14 14:05:00,41.14,41.25,41.09,41.25,92900.0,30.8285,30.911,30.7911,30.911,92900.0
2009-01-14 14:10:00,41.25,41.36,41.21,41.26,93300.0,30.911,30.9934,30.881,30.9185,93300.0
2009-01-14 14:15:00,41.27,41.36,41.23,41.26,68500.0,30.926,30.9934,30.896,30.9185,68500.0
2009-01-14 14:20:00,41.26,41.27,41.15,41.2,90300.0,30.9185,30.926,30.836,30.8735,90300.0
2009-01-14 14:25:00,41.17,41.27,41.15,41.25,58900.0,30.851,30.926,30.836,30.911,58900.0
2009-01-14 14:30:00,41.26,41.4,41.25,41.35,94500.0,30.9185,31.0234,30.911,30.9859,94500.0
2009-01-14 14:35:00,41.34,41.4,41.3,41.32,53900.0,30.9784,31.0234,30.9484,30.9634,53900.0
2009-01-14 14:40:00,41.32,41.38,41.22,41.35,61100.0,30.9634,31.0084,30.8885,30.9859,61100.0
2009-01-14 14:45:00,41.36,41.39,41.25,41.26,49000.0,30.9934,31.0159,30.911,30.9185,49000.0
2009-01-14 14:50:00,41.25,41.34,41.22,41.23,44700.0,30.911,30.9784,30.8885,30.896,44700.0
2009-01-14 14:55:00,41.24,41.34,41.22,41.25,43800.0,30.9035,30.9784,30.8885,30.911,43800.0
2009-01-14 15:00:00,41.25,41.25,41.14,41.2,141400.0,30.911,30.911,30.8285,30.8735,141400.0
2009-01-14 15:05:00,41.19,41.23,41.11,41.14,126300.0,30.866,30.896,30.8061,30.8285,126300.0
2009-01-14 15:10:00,41.14,41.15,41.03,41.06,108200.0,30.8285,30.836,30.7461,30.7686,108200.0
2009-01-14 15:15:00,41.06,41.07,40.89,41.02,170600.0,30.7686,30.7761,30.6412,30.7386,170600.0
2009-01-14 15:20:00,41.02,41.18,41.01,41.14,96100.0,30.7386,30.8585,30.7311,30.8285,96100.0
2009-01-14 15:25:00,41.14,41.19,40.98,41.04,96000.0,30.8285,30.866,30.7086,30.7536,96000.0
2009-01-14 15:30:00,41.03,41.17,40.99,41.17,83500.0,30.7461,30.851,30.7161,30.851,83500.0
2009-01-14 15:35:00,41.16,41.17,40.91,40.94,138000.0,30.8435,30.851,30.6562,30.6787,138000.0
2009-01-14 15:40:00,40.94,41.09,40.87,41.04,146700.0,30.6787,30.7911,30.6262,30.7536,146700.0
2009-01-14 15:45:00,41.04,41.26,40.95,41.25,155000.0,30.7536,30.9185,30.6862,30.911,155000.0
2009-01-14 15:50:00,41.26,41.34,41.16,41.17,246600.0,30.9185,30.9784,30.8435,30.851,246600.0
2009-01-14 15:55:00,41.16,41.26,41.09,41.24,290700.0,30.8435,30.9185,30.7911,30.9035,290700.0
2009-01-15 09:30:00,41.07,41.56,41.01,41.49,113100.0,30.7761,31.1433,30.7311,31.0908,113100.0
2009-01-15 09:35:00,41.47,41.6,41.13,41.14,67100.0,31.0758,31.1732,30.821,30.8285,67100.0
2009-01-15 09:40:00,41.14,41.14,40.76,40.79,79900.0,30.8285,30.8285,30.5438,30.5663,79900.0
2009-01-15 09:45:00,40.78,40.79,40.43,40.55,119500.0,30.5588,30.5663,30.2965,30.3864,119500.0
2009-01-15 09:50:00,40.55,40.77,40.52,40.7,83900.0,30.3864,30.5513,30.3639,30.4988,83900.0
2009-01-15 09:55:00,40.71,40.73,40.55,40.58,68000.0,30.5063,30.5213,30.3864,30.4089,68000.0
2009-01-15 10:00:00,40.57,40.68,40.45,40.51,139200.0,30.4014,30.4838,30.3115,30.3564,139200.0
2009-01-15 10:05:00,40.5,40.52,40.33,40.42,135500.0,30.3489,30.3639,30.2216,30.289,135500.0
2009-01-15 10:10:00,40.41,40.46,40.25,40.27,84200.0,30.2815,30.319,30.1616,30.1766,84200.0
2009-01-15 10:15:00,40.27,40.28,40.15,40.24,72300.0,30.1766,30.1841,30.0867,30.1541,72300.0
2009-01-15 10:20:00,40.24,40.27,40.11,40.13,78500.0,30.1541,30.1766,30.0567,30.0717,78500.0
2009-01-15 10:25:00,40.12,40.24,40.1,40.24,56300.0,30.0642,30.1541,30.0492,30.1541,56300.0
2009-01-15 10:30:00,40.23,40.27,40.05,40.06,72700.0,30.1466,30.1766,30.0117,30.0192,72700.0
2009-01-15 10:35:00,40.06,40.13,40.03,40.13,64300.0,30.0192,30.0717,29.9968,30.0717,64300.0
2009-01-15 10:40:00,40.12,40.19,40.12,40.16,38800.0,30.0642,30.1166,30.0642,30.0942,38800.0
2009-01-15 10:45:00,40.16,40.24,40.13,40.2,85300.0,30.0942,30.1541,30.0717,30.1241,85300.0
2009-01-15 10:50:00,40.21,40.26,40.13,40.18,47000.0,30.1316,30.1691,30.0717,30.1092,47000.0
2009-01-15 10:55:00,40.17,40.25,40.13,40.15,51300.0,30.1017,30.1616,30.0717,30.0867,51300.0
2009-01-15 11:00:00,40.15,40.24,40.13,40.22,56900.0,30.0867,30.1541,30.0717,30.1391,56900.0
2009-01-15 11:05:00,40.23,40.38,40.22,40.31,80400.0,30.1466,30.259,30.1391,30.2066,80400.0
2009-01-15 11:10:00,40.31,40.35,40.29,40.3,69700.0,30.2066,30.2365,30.1916,30.1991,69700.0
2009-01-15 11:15:00,40.3,40.32,40.18,40.18,40000.0,30.1991,30.2141,30.1092,30.1092,40000.0
2009-01-15 11:20:00,40.18,40.19,40.12,40.19,51800.0,30.1092,30.1166,30.0642,30.1166,51800.0
2009-01-15 11:25:00,40.18,40.21,40.06,40.07,89900.0,30.1092,30.1316,30.0192,30.0267,89900.0
2009-01-15 11:30:00,40.07,40.14,40.04,40.07,80600.0,30.0267,30.0792,30.0042,30.0267,80600.0
2009-01-15 11:35:00,40.06,40.06,40.0,40.02,102300.0,30.0192,30.0192,29.9743,29.9893,102300.0
2009-01-15 11:40:00,40.01,40.07,39.94,39.94,235200.0,29.9818,30.0267,29.9293,29.9293,235200.0
2009-01-15 11:45:00,39.94,39.97,39.85,39.91,66000.0,29.9293,29.9518,29.8619,29.9068,66000.0
2009-01-15 11:50:00,39.91,39.91,39.8,39.84,60200.0,29.9068,29.9068,29.8244,29.8544,60200.0
2009-01-15 11:55:00,39.85,39.89,39.8,39.81,54100.0,29.8619,29.8918,29.8244,29.8319,54100.0
2009-01-15 12:00:00,39.8,39.89,39.79,39.88,71000.0,29.8244,29.8918,29.8169,29.8843,71000.0
2009-01-15 12:05:00,39.89,39.89,39.72,39.75,39700.0,29.8918,29.8918,29.7645,29.7869,39700.0
2009-01-15 12:10:00,39.76,39.86,39.71,39.81,67700.0,29.7944,29.8694,29.757,29.8319,67700.0
2009-01-15 12:15:00,39.81,39.81,39.72,39.76,46800.0,29.8319,29.8319,29.7645,29.7944,46800.0
2009-01-15 12:20:00,39.76,39.76,39.53,39.57,107000.0,29.7944,29.7944,29.6221,29.652,107000.0
2009-01-15 12:25:00,39.56,39.59,39.51,39.56,60000.0,29.6446,29.667,29.6071,29.6446,60000.0
2009-01-15 12:30:00,39.56,39.57,39.51,39.54,76700.0,29.6446,29.652,29.6071,29.6296,76700.0
2009-01-15 12:35:00,39.54,39.57,39.51,39.51,80900.0,29.6296,29.652,29.6071,29.6071,80900.0
2009-01-15 12:40:00,39.51,39.59,39.51,39.56,68300.0,29.6071,29.667,29.6071,29.6446,68300.0
2009-01-15 12:45:00,39.56,39.58,39.51,39.57,81900.0,29.6446,29.6595,29.6071,29.652,81900.0
2009-01-15 12:50:00,39.57,39.68,39.57,39.63,34700.0,29.652,29.7345,29.652,29.697,34700.0
2009-01-15 12:55:00,39.63,39.64,39.55,39.62,44400.0,29.697,29.7045,29.6371,29.6895,44400.0
2009-01-15 13:00:00,39.63,39.79,39.63,39.74,41700.0,29.697,29.8169,29.697,29.7794,41700.0
2009-01-15 13:05:00,39.74,39.82,39.74,39.79,37900.0,29.7794,29.8394,29.7794,29.8169,37900.0
2009-01-15 13:10:00,39.79,39.86,39.65,39.74,55500.0,29.8169,29.8694,29.712,29.7794,55500.0
2009-01-15 13:15:00,39.73,39.83,39.69,39.78,74900.0,29.7719,29.8469,29.742,29.8094,74900.0
2009-01-15 13:20:00,39.79,39.85,39.7,39.78,52400.0,29.8169,29.8619,29.7495,29.8094,52400.0
2009-01-15 13:25:00,39.77,39.98,39.76,39.97,73000.0,29.8019,29.9593,29.7944,29.9518,73000.0
2009-01-15 13:30:00,39.99,40.05,39.97,40.02,60300.0,29.9668,30.0117,29.9518,29.9893,60300.0
2009-01-15 13:35:00,40.02,40.21,40.0,40.21,90600.0,29.9893,30.1316,29.9743,30.1316,90600.0
2009-01-15 13:40:00,40.2,40.25,40.11,40.13,54000.0,30.1241,30.1616,30.0567,30.0717,54000.0
2009-01-15 13:45:00,40.12,40.26,40.02,40.25,110500.0,30.0642,30.1691,29.9893,30.1616,110500.0
2009-01-15 13:50:00,40.25,40.49,40.24,40.48,100700.0,30.1616,30.3415,30.1541,30.334,100700.0
2009-01-15 13:55:00,40.49,40.67,40.44,40.57,109900.0,30.3415,30.4763,30.304,30.4014,109900.0
2009-01-15 14:00:00,40.57,40.69,40.55,40.62,120700.0,30.4014,30.4913,30.3864,30.4389,120700.0
2009-01-15 14:05:00,40.62,40.93,40.61,40.93,169000.0,30.4389,30.6712,30.4314,30.6712,169000.0
2009-01-15 14:10:00,40.92,41.02,40.77,40.82,120300.0,30.6637,30.7386,30.5513,30.5887,120300.0
2009-01-15 14:15:00,40.81,41.12,40.81,41.07,94400.0,30.5812,30.8135,30.5812,30.7761,94400.0
2009-01-15 14:20:00,41.07,41.16,40.95,40.96,114500.0,30.7761,30.8435,30.6862,30.6937,114500.0
2009-01-15 14:25:00,40.96,41.14,40.86,41.09,137000.0,30.6937,30.8285,30.6187,30.7911,137000.0
2009-01-15 14:30:00,41.09,41.17,40.95,41.03,127600.0,30.7911,30.851,30.6862,30.7461,127600.0
2009-01-15 14:35:00,41.03,41.19,41.0,41.18,159300.0,30.7461,30.866,30.7236,30.8585,159300.0
2009-01-15 14:40:00,41.2,41.27,41.07,41.14,126200.0,30.8735,30.926,30.7761,30.8285,126200.0
2009-01-15 14:45:00,41.14,41.3,41.12,41.2,151100.0,30.8285,30.9484,30.8135,30.8735,151100.0
2009-01-15 14:50:00,41.2,41.24,40.95,41.02,194000.0,30.8735,30.9035,30.6862,30.7386,194000.0
2009-01-15 14:55:00,41.01,41.13,40.91,40.92,87300.0,30.7311,30.821,30.6562,30.6637,87300.0
2009-01-15 15:00:00,40.92,41.25,40.9,41.03,99400.0,30.6637,30.911,30.6487,30.7461,99400.0
2009-01-15 15:05:00,41.03,41.14,40.83,40.92,87400.0,30.7461,30.8285,30.5962,30.6637,87400.0
2009-01-15 15:10:00,40.94,41.13,40.88,41.11,90500.0,30.6787,30.821,30.6337,30.8061,90500.0
2009-01-15 15:15:00,41.12,41.32,41.08,41.28,75700.0,30.8135,30.9634,30.7836,30.9334,75700.0
2009-01-15 15:20:00,41.28,41.34,41.04,41.04,104100.0,30.9334,30.9784,30.7536,30.7536,104100.0
2009-01-15 15:25:00,41.02,41.03,40.79,40.86,91800.0,30.7386,30.7461,30.5663,30.6187,91800.0
2009-01-15 15:30:00,40.86,40.86,40.51,40.65,170300.0,30.6187,30.6187,30.3564,30.4614,170300.0
2009-01-15 15:35:00,40.66,40.82,40.53,40.8,154900.0,30.4688,30.5887,30.3714,30.5738,154900.0
2009-01-15 15:40:00,40.8,40.84,40.52,40.53,155800.0,30.5738,30.6037,30.3639,30.3714,155800.0
2009-01-15 15:45:00,40.51,40.83,40.5,40.69,162000.0,30.3564,30.5962,30.3489,30.4913,162000.0
2009-01-15 15:50:00,40.69,40.98,40.69,40.96,163900.0,30.4913,30.7086,30.4913,30.6937,163900.0
2009-01-15 15:55:00,40.95,40.98,40.79,40.96,241600.0,30.6862,30.7086,30.5663,30.6937,241600.0
2009-01-16 09:30:00,41.45,42.09,41.04,42.09,626800.0,31.0608,31.5404,30.7536,31.5404,626800.0
2009-01-16 09:35:00,42.05,42.09,41.62,41.63,126900.0,31.5105,31.5404,31.1882,31.1957,126900.0
2009-01-16 09:40:00,41.62,41.87,41.61,41.86,116800.0,31.1882,31.3756,31.1807,31.3681,116800.0
2009-01-16 09:45:00,41.86,42.15,41.83,42.11,160500.0,31.3681,31.5854,31.3456,31.5554,160500.0
2009-01-16 09:50:00,42.12,42.12,41.8,41.99,181200.0,31.5629,31.5629,31.3231,31.4655,181200.0
2009-01-16 09:55:00,41.97,41.99,41.76,41.96,178900.0,31.4505,31.4655,31.2931,31.443,178900.0
2009-01-16 10:00:00,41.94,42.32,41.9,42.29,168000.0,31.428,31.7128,31.398,31.6903,168000.0
2009-01-16 10:05:00,42.29,42.59,42.28,42.5,185000.0,31.6903,31.9151,31.6828,31.8477,185000.0
2009-01-16 10:10:00,42.5,42.57,42.25,42.25,146000.0,31.8477,31.9001,31.6603,31.6603,146000.0
2009-01-16 10:15:00,42.25,42.35,42.14,42.33,127300.0,31.6603,31.7353,31.5779,31.7203,127300.0
2009-01-16 10:20:00,42.34,42.5,42.25,42.48,162800.0,31.7278,31.8477,31.6603,31.8327,162800.0
2009-01-16 10:25:00,42.49,42.68,42.46,42.6,136800.0,31.8402,31.9825,31.8177,31.9226,136800.0
2009-01-16 10:30:00,42.59,42.85,42.48,42.81,141100.0,31.9151,32.1099,31.8327,32.08,141100.0
2009-01-16 10:35:00,42.8,42.91,42.61,42.87,138000.0,32.0725,32.1549,31.9301,32.1249,138000.0
2009-01-16 10:40:00,42.87,42.87,42.65,42.72,103500.0,32.1249,32.1249,31.9601,32.0125,103500.0
2009-01-16 10:45:00,42.73,42.94,42.65,42.74,167700.0,32.02,32.1774,31.9601,32.0275,167700.0
2009-01-16 10:50:00,42.72,42.95,42.7,42.9,106000.0,32.0125,32.1849,31.9975,32.1474,106000.0
2009-01-16 10:55:00,42.89,43.0,42.87,42.96,113900.0,32.1399,32.2223,32.1249,32.1924,113900.0
2009-01-16 11:00:00,42.96,43.05,42.87,42.92,149200.0,32.1924,32.2598,32.1249,32.1624,149200.0
2009-01-16 11:05:00,42.9,42.95,42.78,42.8,90900.0,32.1474,32.1849,32.0575,32.0725,90900.0
2009-01-16 11:10:00,42.8,42.83,42.6,42.66,140800.0,32.0725,32.095,31.9226,31.9676,140800.0
2009-01-16 11:15:00,42.68,42.74,42.61,42.69,89900.0,31.9825,32.0275,31.9301,31.99,89900.0
2009-01-16 11:20:00,42.7,42.75,42.54,42.68,169200.0,31.9975,32.035,31.8776,31.9825,169200.0
2009-01-16 11:25:00,42.68,42.71,42.51,42.51,101100.0,31.9825,32.005,31.8552,31.8552,101100.0
2009-01-16 11:30:00,42.51,42.6,42.32,42.38,64100.0,31.8552,31.9226,31.7128,31.7577,64100.0
2009-01-16 11:35:00,42.37,42.44,42.3,42.38,82300.0,31.7502,31.8027,31.6978,31.7577,82300.0
2009-01-16 11:40:00,42.37,42.4,42.2,42.4,103400.0,31.7502,31.7727,31.6229,31.7727,103400.0
2009-01-16 11:45:00,42.4,42.41,42.24,42.4,82900.0,31.7727,31.7802,31.6528,31.7727,82900.0
2009-01-16 11:50:00,42.4,42.47,42.22,42.24,96800.0,31.7727,31.8252,31.6378,31.6528,96800.0
2009-01-16 11:55:00,42.24,42.25,41.94,42.1,98700.0,31.6528,31.6603,31.428,31.5479,98700.0
2009-01-16 12:00:00,42.12,42.17,41.98,42.04,74400.0,31.5629,31.6004,31.458,31.503,74400.0
2009-01-16 12:05:00,42.03,42.04,41.89,41.89,57200.0,31.4955,31.503,31.3906,31.3906,57200.0
2009-01-16 12:10:00,41.9,42.0,41.8,41.97,79700.0,31.398,31.473,31.3231,31.4505,79700.0
2009-01-16 12:15:00,41.95,41.98,41.63,41.72,96300.0,31.4355,31.458,31.1957,31.2632,96300.0
2009-01-16 12:20:00,41.71,41.72,41.43,41.45,124800.0,31.2557,31.2632,31.0459,31.0608,124800.0
2009-01-16 12:25:00,41.45,41.56,41.39,41.51,107900.0,31.0608,31.1433,31.0159,31.1058,107900.0
2009-01-16 12:30:00,41.53,41.6,41.43,41.46,105700.0,31.1208,31.1732,31.0459,31.0683,105700.0
2009-01-16 12:35:00,41.48,41.59,41.37,41.59,70300.0,31.0833,31.1657,31.0009,31.1657,70300.0
2009-01-16 12:40:00,41.6,41.63,41.49,41.49,62500.0,31.1732,31.1957,31.0908,31.0908,62500.0
2009-01-16 12:45:00,41.5,41.56,41.46,41.55,114900.0,31.0983,31.1433,31.0683,31.1358,114900.0
2009-01-16 12:50:00,41.55,41.74,41.5,41.67,88100.0,31.1358,31.2782,31.0983,31.2257,88100.0
2009-01-16 12:55:00,41.67,41.69,41.59,41.67,33600.0,31.2257,31.2407,31.1657,31.2257,33600.0
2009-01-16 13:00:00,41.68,41.8,41.5,41.53,117100.0,31.2332,31.3231,31.0983,31.1208,117100.0
2009-01-16 13:05:00,41.51,41.53,41.41,41.47,59200.0,31.1058,31.1208,31.0309,31.0758,59200.0
2009-01-16 13:10:00,41.47,41.72,41.45,41.53,83000.0,31.0758,31.2632,31.0608,31.1208,83000.0
2009-01-16 13:15:00,41.52,41.54,41.34,41.47,122900.0,31.1133,31.1283,30.9784,31.0758,122900.0
2009-01-16 13:20:00,41.47,41.6,41.39,41.55,50200.0,31.0758,31.1732,31.0159,31.1358,50200.0
2009-01-16 13:25:00,41.54,41.65,41.43,41.64,42700.0,31.1283,31.2107,31.0459,31.2032,42700.0
2009-01-16 13:30:00,41.64,41.78,41.54,41.7,101300.0,31.2032,31.3081,31.1283,31.2482,101300.0
2009-01-16 13:35:00,41.7,41.91,41.69,41.81,71000.0,31.2482,31.4055,31.2407,31.3306,71000.0
2009-01-16 13:40:00,41.8,41.87,41.73,41.81,65600.0,31.3231,31.3756,31.2707,31.3306,65600.0
2009-01-16 13:45:00,41.78,41.78,41.69,41.73,89600.0,31.3081,31.3081,31.2407,31.2707,89600.0
2009-01-16 13:50:00,41.72,41.78,41.65,41.68,55100.0,31.2632,31.3081,31.2107,31.2332,55100.0
2009-01-16 13:55:00,41.69,41.88,41.68,41.86,46700.0,31.2407,31.3831,31.2332,31.3681,46700.0
2009-01-16 14:00:00,41.87,41.92,41.77,41.86,42500.0,31.3756,31.413,31.3006,31.3681,42500.0
2009-01-16 14:05:00,41.86,42.14,41.86,42.01,66900.0,31.3681,31.5779,31.3681,31.4805,66900.0
2009-01-16 14:10:00,42.01,42.07,41.96,42.01,49800.0,31.4805,31.5254,31.443,31.4805,49800.0
2009-01-16 14:15:00,42.01,42.05,41.82,41.89,76000.0,31.4805,31.5105,31.3381,31.3906,76000.0
2009-01-16 14:20:00,41.87,41.96,41.73,41.94,75900.0,31.3756,31.443,31.2707,31.428,75900.0
2009-01-16 14:25:00,41.96,42.04,41.88,41.99,59700.0,31.443,31.503,31.3831,31.4655,59700.0
2009-01-16 14:30:00,41.99,42.14,41.84,41.86,91400.0,31.4655,31.5779,31.3531,31.3681,91400.0
2009-01-16 14:35:00,41.87,42.1,41.87,42.1,103400.0,31.3756,31.5479,31.3756,31.5479,103400.0
2009-01-16 14:40:00,42.1,42.19,41.89,42.0,75400.0,31.5479,31.6154,31.3906,31.473,75400.0
2009-01-16 14:45:00,41.98,42.14,41.93,42.1,121700.0,31.458,31.5779,31.4205,31.5479,121700.0
2009-01-16 14:50:00,42.1,42.36,42.1,42.27,100300.0,31.5479,31.7428,31.5479,31.6753,100300.0
2009-01-16 14:55:00,42.26,42.47,42.2,42.47,67100.0,31.6678,31.8252,31.6229,31.8252,67100.0
2009-01-16 15:00:00,42.45,42.54,42.29,42.3,75100.0,31.8102,31.8776,31.6903,31.6978,75100.0
2009-01-16 15:05:00,42.3,42.5,42.3,42.47,120900.0,31.6978,31.8477,31.6978,31.8252,120900.0
2009-01-16 15:10:00,42.49,42.7,42.49,42.59,65000.0,31.8402,31.9975,31.8402,31.9151,65000.0
2009-01-16 15:15:00,42.61,42.83,42.61,42.79,66800.0,31.9301,32.095,31.9301,32.065,66800.0
2009-01-16 15:20:00,42.79,42.88,42.53,42.81,72300.0,32.065,32.1324,31.8701,32.08,72300.0
2009-01-16 15:25:00,42.81,42.88,42.5,42.52,95800.0,32.08,32.1324,31.8477,31.8626,95800.0
2009-01-16 15:30:00,42.5,42.65,42.44,42.54,96700.0,31.8477,31.9601,31.8027,31.8776,96700.0
2009-01-16 15:35:00,42.52,42.67,42.52,42.55,78800.0,31.8626,31.9751,31.8626,31.8851,78800.0
2009-01-16 15:40:00,42.55,42.57,42.35,42.49,122600.0,31.8851,31.9001,31.7353,31.8402,122600.0
2009-01-16 15:45:00,42.49,42.66,42.49,42.58,152800.0,31.8402,31.9676,31.8402,31.9076,152800.0
2009-01-16 15:50:00,42.56,42.65,42.44,42.48,168500.0,31.8926,31.9601,31.8027,31.8327,168500.0
2009-01-16 15:55:00,42.49,42.52,42.35,42.39,243500.0,31.8402,31.8626,31.7353,31.7652,243500.0
2009-01-20 09:30:00,42.08,42.74,42.02,42.59,130700.0,31.5329,32.0275,31.488,31.9151,130700.0
2009-01-20 09:35:00,42.56,42.57,42.05,42.05,65600.0,31.8926,31.9001,31.5105,31.5105,65600.0
2009-01-20 09:40:00,42.06,42.06,41.83,41.86,71900.0,31.5179,31.5179,31.3456,31.3681,71900.0
2009-01-20 09:45:00,41.84,41.86,41.64,41.7,112700.0,31.3531,31.3681,31.2032,31.2482,112700.0
2009-01-20 09:50:00,41.69,41.97,41.31,41.33,170900.0,31.2407,31.4505,30.9559,30.9709,170900.0
2009-01-20 09:55:00,41.38,41.68,41.36,41.57,128700.0,31.0084,31.2332,30.9934,31.1508,128700.0
2009-01-20 10:00:00,41.59,41.67,41.44,41.5,147000.0,31.1657,31.2257,31.0533,31.0983,147000.0
2009-01-20 10:05:00,41.5,41.65,41.47,41.55,96400.0,31.0983,31.2107,31.0758,31.1358,96400.0
2009-01-20 10:10:00,41.54,41.68,41.47,41.64,76700.0,31.1283,31.2332,31.0758,31.2032,76700.0
2009-01-20 10:15:00,41.62,41.62,41.42,41.48,101600.0,31.1882,31.1882,31.0384,31.0833,101600.0
2009-01-20 10:20:00,41.45,41.62,41.45,41.54,46100.0,31.0608,31.1882,31.0608,31.1283,46100.0
2009-01-20 10:25:00,41.55,41.71,41.45,41.68,40500.0,31.1358,31.2557,31.0608,31.2332,40500.0
2009-01-20 10:30:00,41.67,41.69,41.49,41.5,77800.0,31.2257,31.2407,31.0908,31.0983,77800.0
2009-01-20 10:35:00,41.5,41.57,41.45,41.51,124200.0,31.0983,31.1508,31.0608,31.1058,124200.0
2009-01-20 10:40:00,41.51,41.54,41.4,41.5,101100.0,31.1058,31.1283,31.0234,31.0983,101100.0
2009-01-20 10:45:00,41.48,41.56,41.42,41.44,99400.0,31.0833,31.1433,31.0384,31.0533,99400.0
2009-01-20 10:50:00,41.44,41.44,41.2,41.31,123900.0,31.0533,31.0533,30.8735,30.9559,123900.0
2009-01-20 10:55:00,41.31,41.32,41.11,41.14,126200.0,30.9559,30.9634,30.8061,30.8285,126200.0
2009-01-20 11:00:00,41.13,41.17,41.02,41.11,155200.0,30.821,30.851,30.7386,30.8061,155200.0
2009-01-20 11:05:00,41.1,41.17,41.04,41.12,76900.0,30.7986,30.851,30.7536,30.8135,76900.0
2009-01-20 11:10:00,41.12,41.22,41.05,41.09,90600.0,30.8135,30.8885,30.7611,30.7911,90600.0
2009-01-20 11:15:00,41.08,41.17,40.98,41.1,64200.0,30.7836,30.851,30.7086,30.7986,64200.0
2009-01-20 11:20:00,41.1,41.1,40.89,40.91,58600.0,30.7986,30.7986,30.6412,30.6562,58600.0
2009-01-20 11:25:00,40.91,40.97,40.86,40.89,66900.0,30.6562,30.7011,30.6187,30.6412,66900.0
2009-01-20 11:30:00,40.89,41.13,40.89,41.08,65000.0,30.6412,30.821,30.6412,30.7836,65000.0
2009-01-20 11:35:00,41.11,41.21,41.07,41.15,73200.0,30.8061,30.881,30.7761,30.836,73200.0
2009-01-20 11:40:00,41.16,41.39,41.16,41.35,69900.0,30.8435,31.0159,30.8435,30.9859,69900.0
2009-01-20 11:45:00,41.35,41.36,41.03,41.08,122600.0,30.9859,30.9934,30.7461,30.7836,122600.0
2009-01-20 11:50:00,41.09,41.11,41.0,41.04,43000.0,30.7911,30.8061,30.7236,30.7536,43000.0
2009-01-20 11:55:00,41.04,41.1,40.95,41.0,69300.0,30.7536,30.7986,30.6862,30.7236,69300.0
2009-01-20 12:00:00,41.0,41.14,40.96,41.14,45000.0,30.7236,30.8285,30.6937,30.8285,45000.0
2009-01-20 12:05:00,41.14,41.14,40.96,41.06,105100.0,30.8285,30.8285,30.6937,30.7686,105100.0
2009-01-20 12:10:00,41.04,41.16,40.98,41.16,74000.0,30.7536,30.8435,30.7086,30.8435,74000.0
2009-01-20 12:15:00,41.15,41.3,41.15,41.24,58300.0,30.836,30.9484,30.836,30.9035,58300.0
2009-01-20 12:20:00,41.25,41.26,41.08,41.1,66400.0,30.911,30.9185,30.7836,30.7986,66400.0
2009-01-20 12:25:00,41.1,41.13,40.86,40.96,94000.0,30.7986,30.821,30.6187,30.6937,94000.0
2009-01-20 12:30:00,40.95,41.1,40.91,41.02,72300.0,30.6862,30.7986,30.6562,30.7386,72300.0
2009-01-20 12:35:00,41.02,41.06,40.93,40.93,80700.0,30.7386,30.7686,30.6712,30.6712,80700.0
2009-01-20 12:40:00,40.91,40.98,40.89,40.95,64800.0,30.6562,30.7086,30.6412,30.6862,64800.0
2009-01-20 12:45:00,40.94,41.0,40.85,40.92,116200.0,30.6787,30.7236,30.6112,30.6637,116200.0
2009-01-20 12:50:00,40.93,41.0,40.8,40.84,66300.0,30.6712,30.7236,30.5738,30.6037,66300.0
2009-01-20 12:55:00,40.85,40.85,40.76,40.79,45200.0,30.6112,30.6112,30.5438,30.5663,45200.0
2009-01-20 13:00:00,40.78,41.01,40.75,40.94,104200.0,30.5588,30.7311,30.5363,30.6787,104200.0
2009-01-20 13:05:00,40.94,41.01,40.77,40.8,77700.0,30.6787,30.7311,30.5513,30.5738,77700.0
2009-01-20 13:10:00,40.8,40.8,40.66,40.69,61300.0,30.5738,30.5738,30.4688,30.4913,61300.0
2009-01-20 13:15:00,40.68,40.81,40.66,40.77,41600.0,30.4838,30.5812,30.4688,30.5513,41600.0
2009-01-20 13:20:00,40.76,40.93,40.75,40.92,60800.0,30.5438,30.6712,30.5363,30.6637,60800.0
2009-01-20 13:25:00,40.9,40.95,40.83,40.93,48500.0,30.6487,30.6862,30.5962,30.6712,48500.0
2009-01-20 13:30:00,40.93,40.94,40.63,40.66,80700.0,30.6712,30.6787,30.4464,30.4688,80700.0
2009-01-20 13:35:00,40.66,40.79,40.65,40.75,39100.0,30.4688,30.5663,30.4614,30.5363,39100.0
2009-01-20 13:40:00,40.75,40.98,40.72,40.98,44900.0,30.5363,30.7086,30.5138,30.7086,44900.0
2009-01-20 13:45:00,40.97,40.97,40.56,40.65,61000.0,30.7011,30.7011,30.3939,30.4614,61000.0
2009-01-20 13:50:00,40.65,40.73,40.6,40.65,59300.0,30.4614,30.5213,30.4239,30.4614,59300.0
2009-01-20 13:55:00,40.63,40.79,40.63,40.72,57500.0,30.4464,30.5663,30.4464,30.5138,57500.0
2009-01-20 14:00:00,40.71,40.77,40.6,40.77,70700.0,30.5063,30.5513,30.4239,30.5513,70700.0
2009-01-20 14:05:00,40.77,40.87,40.72,40.78,67800.0,30.5513,30.6262,30.5138,30.5588,67800.0
2009-01-20 14:10:00,40.77,40.79,40.68,40.69,64300.0,30.5513,30.5663,30.4838,30.4913,64300.0
2009-01-20 14:15:00,40.67,40.77,40.59,40.62,93400.0,30.4763,30.5513,30.4164,30.4389,93400.0
2009-01-20 14:20:00,40.62,40.65,40.48,40.53,93200.0,30.4389,30.4614,30.334,30.3714,93200.0
2009-01-20 14:25:00,40.53,40.69,40.53,40.67,69100.0,30.3714,30.4913,30.3714,30.4763,69100.0
2009-01-20 14:30:00,40.67,40.73,40.58,40.7,90700.0,30.4763,30.5213,30.4089,30.4988,90700.0
2009-01-20 14:35:00,40.7,40.82,40.63,40.71,84400.0,30.4988,30.5887,30.4464,30.5063,84400.0
2009-01-20 14:40:00,40.69,40.82,40.67,40.68,126700.0,30.4913,30.5887,30.4763,30.4838,126700.0
2009-01-20 14:45:00,40.68,40.68,40.53,40.55,75000.0,30.4838,30.4838,30.3714,30.3864,75000.0
2009-01-20 14:50:00,40.55,40.8,40.55,40.8,72000.0,30.3864,30.5738,30.3864,30.5738,72000.0
2009-01-20 14:55:00,40.79,40.79,40.56,40.65,95100.0,30.5663,30.5663,30.3939,30.4614,95100.0
2009-01-20 15:00:00,40.65,40.68,40.5,40.56,168000.0,30.4614,30.4838,30.3489,30.3939,168000.0
2009-01-20 15:05:00,40.55,40.56,40.41,40.47,133300.0,30.3864,30.3939,30.2815,30.3265,133300.0
2009-01-20 15:10:00,40.48,40.61,40.39,40.41,90400.0,30.334,30.4314,30.2665,30.2815,90400.0
2009-01-20 15:15:00,40.41,40.47,40.27,40.43,140600.0,30.2815,30.3265,30.1766,30.2965,140600.0
2009-01-20 15:20:00,40.43,40.57,40.36,40.38,142700.0,30.2965,30.4014,30.244,30.259,142700.0
2009-01-20 15:25:00,40.38,40.58,40.36,40.49,137000.0,30.259,30.4089,30.244,30.3415,137000.0
2009-01-20 15:30:00,40.49,40.67,40.43,40.63,196700.0,30.3415,30.4763,30.2965,30.4464,196700.0
2009-01-20 15:35:00,40.64,40.73,40.47,40.56,198400.0,30.4539,30.5213,30.3265,30.3939,198400.0
2009-01-20 15:40:00,40.56,40.6,40.36,40.46,303500.0,30.3939,30.4239,30.244,30.319,303500.0
2009-01-20 15:45:00,40.44,40.6,40.33,40.58,234600.0,30.304,30.4239,30.2216,30.4089,234600.0
2009-01-20 15:50:00,40.59,40.59,40.35,40.35,280700.0,30.4164,30.4164,30.2365,30.2365,280700.0
2009-01-20 15:55:00,40.35,40.38,40.2,40.3,409300.0,30.2365,30.259,30.1241,30.1991,409300.0
2009-01-21 09:30:00,40.75,41.0,40.16,40.16,103400.0,30.5363,30.7236,30.0942,30.0942,103400.0
2009-01-21 09:35:00,40.15,40.42,40.15,40.37,77600.0,30.0867,30.289,30.0867,30.2515,77600.0
2009-01-21 09:40:00,40.36,40.56,40.21,40.21,68300.0,30.244,30.3939,30.1316,30.1316,68300.0
2009-01-21 09:45:00,40.22,40.53,40.18,40.35,52100.0,30.1391,30.3714,30.1092,30.2365,52100.0
2009-01-21 09:50:00,40.36,40.81,40.31,40.66,107600.0,30.244,30.5812,30.2066,30.4688,107600.0
2009-01-21 09:55:00,40.67,40.92,40.64,40.82,62500.0,30.4763,30.6637,30.4539,30.5887,62500.0
2009-01-21 10:00:00,40.82,41.09,40.8,41.09,66000.0,30.5887,30.7911,30.5738,30.7911,66000.0
2009-01-21 10:05:00,41.06,41.17,40.94,40.98,75700.0,30.7686,30.851,30.6787,30.7086,75700.0
2009-01-21 10:10:00,40.98,41.02,40.82,40.94,63600.0,30.7086,30.7386,30.5887,30.6787,63600.0
2009-01-21 10:15:00,40.95,41.13,40.9,41.12,58300.0,30.6862,30.821,30.6487,30.8135,58300.0
2009-01-21 10:20:00,41.13,41.19,41.09,41.12,52300.0,30.821,30.866,30.7911,30.8135,52300.0
2009-01-21 10:25:00,41.06,41.32,40.36,40.88,174200.0,30.7686,30.9634,30.244,30.6337,174200.0
2009-01-21 10:30:00,40.86,40.97,40.65,40.66,105300.0,30.6187,30.7011,30.4614,30.4688,105300.0
2009-01-21 10:35:00,40.67,40.77,40.53,40.75,53800.0,30.4763,30.5513,30.3714,30.5363,53800.0
2009-01-21 10:40:00,40.74,40.74,40.4,40.52,62200.0,30.5288,30.5288,30.274,30.3639,62200.0
2009-01-21 10:45:00,40.5,40.58,40.28,40.28,64200.0,30.3489,30.4089,30.1841,30.1841,64200.0
2009-01-21 10:50:00,40.28,40.41,40.22,40.41,67100.0,30.1841,30.2815,30.1391,30.2815,67100.0
2009-01-21 10:55:00,40.41,40.44,40.05,40.05,76400.0,30.2815,30.304,30.0117,30.0117,76400.0
2009-01-21 11:00:00,40.06,40.13,40.0,40.05,90900.0,30.0192,30.0717,29.9743,30.0117,90900.0
2009-01-21 11:05:00,40.03,40.36,40.02,40.31,66600.0,29.9968,30.244,29.9893,30.2066,66600.0
2009-01-21 11:10:00,40.33,40.37,40.23,40.28,30600.0,30.2216,30.2515,30.1466,30.1841,30600.0
2009-01-21 11:15:00,40.27,40.46,40.18,40.41,58900.0,30.1766,30.319,30.1092,30.2815,58900.0
2009-01-21 11:20:00,40.38,40.62,40.38,40.62,85800.0,30.259,30.4389,30.259,30.4389,85800.0
2009-01-21 11:25:00,40.6,40.62,40.44,40.56,70600.0,30.4239,30.4389,30.304,30.3939,70600.0
2009-01-21 11:30:00,40.57,40.7,40.57,40.69,54400.0,30.4014,30.4988,30.4014,30.4913,54400.0
2009-01-21 11:35:00,40.69,40.75,40.55,40.61,70900.0,30.4913,30.5363,30.3864,30.4314,70900.0
2009-01-21 11:40:00,40.61,40.8,40.54,40.68,60800.0,30.4314,30.5738,30.3789,30.4838,60800.0
2009-01-21 11:45:00,40.69,40.75,40.65,40.72,54900.0,30.4913,30.5363,30.4614,30.5138,54900.0
2009-01-21 11:50:00,40.72,40.93,40.7,40.7,69100.0,30.5138,30.6712,30.4988,30.4988,69100.0
2009-01-21 11:55:00,40.7,40.74,40.54,40.61,56300.0,30.4988,30.5288,30.3789,30.4314,56300.0
2009-01-21 12:00:00,40.59,40.62,40.5,40.57,58100.0,30.4164,30.4389,30.3489,30.4014,58100.0
2009-01-21 12:05:00,40.57,40.8,40.55,40.78,50500.0,30.4014,30.5738,30.3864,30.5588,50500.0
2009-01-21 12:10:00,40.77,40.93,40.69,40.81,58900.0,30.5513,30.6712,30.4913,30.5812,58900.0
2009-01-21 12:15:00,40.81,40.9,40.67,40.72,63100.0,30.5812,30.6487,30.4763,30.5138,63100.0
2009-01-21 12:20:00,40.67,40.75,40.5,40.52,40100.0,30.4763,30.5363,30.3489,30.3639,40100.0
2009-01-21 12:25:00,40.52,40.55,40.46,40.49,28700.0,30.3639,30.3864,30.319,30.3415,28700.0
2009-01-21 12:30:00,40.49,40.68,40.4,40.63,129000.0,30.3415,30.4838,30.274,30.4464,129000.0
2009-01-21 12:35:00,40.64,40.69,40.55,40.59,33100.0,30.4539,30.4913,30.3864,30.4164,33100.0
2009-01-21 12:40:00,40.58,40.69,40.51,40.56,42800.0,30.4089,30.4913,30.3564,30.3939,42800.0
2009-01-21 12:45:00,40.59,40.67,40.5,40.65,95900.0,30.4164,30.4763,30.3489,30.4614,95900.0
2009-01-21 12:50:00,40.63,40.63,40.53,40.58,37000.0,30.4464,30.4464,30.3714,30.4089,37000.0
2009-01-21 12:55:00,40.58,40.84,40.55,40.84,35500.0,30.4089,30.6037,30.3864,30.6037,35500.0
2009-01-21 13:00:00,40.83,40.92,40.76,40.89,48200.0,30.5962,30.6637,30.5438,30.6412,48200.0
2009-01-21 13:05:00,40.89,41.01,40.88,40.9,46500.0,30.6412,30.7311,30.6337,30.6487,46500.0
2009-01-21 13:10:00,40.88,40.88,40.75,40.82,38600.0,30.6337,30.6337,30.5363,30.5887,38600.0
2009-01-21 13:15:00,40.81,40.81,40.66,40.71,29200.0,30.5812,30.5812,30.4688,30.5063,29200.0
2009-01-21 13:20:00,40.73,40.75,40.65,40.75,21500.0,30.5213,30.5363,30.4614,30.5363,21500.0
2009-01-21 13:25:00,40.75,40.75,40.5,40.62,52400.0,30.5363,30.5363,30.3489,30.4389,52400.0
2009-01-21 13:30:00,40.63,40.85,40.55,40.83,71400.0,30.4464,30.6112,30.3864,30.5962,71400.0
2009-01-21 13:35:00,40.81,41.0,40.79,40.93,66000.0,30.5812,30.7236,30.5663,30.6712,66000.0
2009-01-21 13:40:00,40.93,41.0,40.86,40.86,57700.0,30.6712,30.7236,30.6187,30.6187,57700.0
2009-01-21 13:45:00,40.9,41.1,40.86,40.99,64900.0,30.6487,30.7986,30.6187,30.7161,64900.0
2009-01-21 13:50:00,41.0,41.04,40.87,40.91,37300.0,30.7236,30.7536,30.6262,30.6562,37300.0
2009-01-21 13:55:00,40.92,40.99,40.83,40.99,41900.0,30.6637,30.7161,30.5962,30.7161,41900.0
2009-01-21 14:00:00,40.99,41.0,40.87,40.95,54900.0,30.7161,30.7236,30.6262,30.6862,54900.0
2009-01-21 14:05:00,40.93,40.99,40.86,40.92,54200.0,30.6712,30.7161,30.6187,30.6637,54200.0
2009-01-21 14:10:00,40.93,41.16,40.93,41.16,72600.0,30.6712,30.8435,30.6712,30.8435,72600.0
2009-01-21 14:15:00,41.15,41.23,41.0,41.13,63300.0,30.836,30.896,30.7236,30.821,63300.0
2009-01-21 14:20:00,41.16,41.25,41.15,41.25,71900.0,30.8435,30.911,30.836,30.911,71900.0
2009-01-21 14:25:00,41.25,41.36,41.22,41.35,108600.0,30.911,30.9934,30.8885,30.9859,108600.0
2009-01-21 14:30:00,41.35,41.69,41.34,41.68,128000.0,30.9859,31.2407,30.9784,31.2332,128000.0
2009-01-21 14:35:00,41.66,41.85,41.61,41.63,138100.0,31.2182,31.3606,31.1807,31.1957,138100.0
2009-01-21 14:40:00,41.62,41.77,41.6,41.6,70100.0,31.1882,31.3006,31.1732,31.1732,70100.0
2009-01-21 14:45:00,41.61,41.7,41.55,41.59,88500.0,31.1807,31.2482,31.1358,31.1657,88500.0
2009-01-21 14:50:00,41.57,41.76,41.57,41.65,68300.0,31.1508,31.2931,31.1508,31.2107,68300.0
2009-01-21 14:55:00,41.65,41.86,41.65,41.82,76300.0,31.2107,31.3681,31.2107,31.3381,76300.0
2009-01-21 15:00:00,41.81,41.9,41.64,41.8,55000.0,31.3306,31.398,31.2032,31.3231,55000.0
2009-01-21 15:05:00,41.79,42.05,41.79,42.05,104300.0,31.3156,31.5105,31.3156,31.5105,104300.0
2009-01-21 15:10:00,42.04,42.09,41.98,42.04,100300.0,31.503,31.5404,31.458,31.503,100300.0
2009-01-21 15:15:00,42.02,42.23,42.01,42.16,176800.0,31.488,31.6453,31.4805,31.5929,176800.0
2009-01-21 15:20:00,42.15,42.19,41.94,42.0,137300.0,31.5854,31.6154,31.428,31.473,137300.0
2009-01-21 15:25:00,42.0,42.01,41.77,41.94,162900.0,31.473,31.4805,31.3006,31.428,162900.0
2009-01-21 15:30:00,41.92,41.99,41.85,41.97,189800.0,31.413,31.4655,31.3606,31.4505,189800.0
2009-01-21 15:35:00,41.97,42.1,41.92,42.03,168900.0,31.4505,31.5479,31.413,31.4955,168900.0
2009-01-21 15:40:00,42.04,42.27,42.02,42.24,265000.0,31.503,31.6753,31.488,31.6528,265000.0
2009-01-21 15:45:00,42.22,42.27,42.03,42.04,186200.0,31.6378,31.6753,31.4955,31.503,186200.0
2009-01-21 15:50:00,42.05,42.15,42.04,42.13,203700.0,31.5105,31.5854,31.503,31.5704,203700.0
2009-01-21 15:55:00,42.14,42.4,42.14,42.28,213600.0,31.5779,31.7727,31.5779,31.6828,213600.0
2009-01-22 09:30:00,41.73,41.86,41.17,41.78,158700.0,31.2707,31.3681,30.851,31.3081,158700.0
2009-01-22 09:35:00,41.77,41.85,41.51,41.62,55100.0,31.3006,31.3606,31.1058,31.1882,55100.0
2009-01-22 09:40:00,41.62,42.1,41.54,41.76,110700.0,31.1882,31.5479,31.1283,31.2931,110700.0
2009-01-22 09:45:00,41.73,41.83,41.48,41.73,122100.0,31.2707,31.3456,31.0833,31.2707,122100.0
2009-01-22 09:50:00,41.73,41.96,41.57,41.84,94700.0,31.2707,31.443,31.1508,31.3531,94700.0
2009-01-22 09:55:00,41.82,41.9,41.58,41.62,52700.0,31.3381,31.398,31.1583,31.1882,52700.0
2009-01-22 10:00:00,41.62,41.85,41.59,41.69,69400.0,31.1882,31.3606,31.1657,31.2407,69400.0
2009-01-22 10:05:00,41.69,41.99,41.62,41.91,97700.0,31.2407,31.4655,31.1882,31.4055,97700.0
2009-01-22 10:10:00,41.93,42.19,41.93,42.12,55700.0,31.4205,31.6154,31.4205,31.5629,55700.0
2009-01-22 10:15:00,42.13,42.21,41.93,42.21,122100.0,31.5704,31.6303,31.4205,31.6303,122100.0
2009-01-22 10:20:00,42.21,42.32,41.91,41.98,85600.0,31.6303,31.7128,31.4055,31.458,85600.0
2009-01-22 10:25:00,41.93,42.07,41.85,41.88,68000.0,31.4205,31.5254,31.3606,31.3831,68000.0
2009-01-22 10:30:00,41.86,41.92,41.7,41.89,108700.0,31.3681,31.413,31.2482,31.3906,108700.0
2009-01-22 10:35:00,41.89,42.0,41.78,41.8,101200.0,31.3906,31.473,31.3081,31.3231,101200.0
2009-01-22 10:40:00,41.78,41.83,41.67,41.73,59500.0,31.3081,31.3456,31.2257,31.2707,59500.0
2009-01-22 10:45:00,41.72,41.75,41.6,41.65,89700.0,31.2632,31.2856,31.1732,31.2107,89700.0
2009-01-22 10:50:00,41.63,41.81,41.61,41.68,61100.0,31.1957,31.3306,31.1807,31.2332,61100.0
2009-01-22 10:55:00,41.68,41.73,41.5,41.59,65000.0,31.2332,31.2707,31.0983,31.1657,65000.0
2009-01-22 11:00:00,41.57,41.58,41.4,41.4,92500.0,31.1508,31.1583,31.0234,31.0234,92500.0
2009-01-22 11:05:00,41.42,41.61,41.4,41.57,73500.0,31.0384,31.1807,31.0234,31.1508,73500.0
2009-01-22 11:10:00,41.57,41.65,41.5,41.55,52100.0,31.1508,31.2107,31.0983,31.1358,52100.0
2009-01-22 11:15:00,41.52,41.69,41.52,41.63,42700.0,31.1133,31.2407,31.1133,31.1957,42700.0
2009-01-22 11:20:00,41.61,41.69,41.51,41.64,45000.0,31.1807,31.2407,31.1058,31.2032,45000.0
2009-01-22 11:25:00,41.66,41.82,41.62,41.7,43000.0,31.2182,31.3381,31.1882,31.2482,43000.0
2009-01-22 11:30:00,41.67,41.67,41.44,41.57,45500.0,31.2257,31.2257,31.0533,31.1508,45500.0
2009-01-22 11:35:00,41.57,41.57,41.19,41.2,89900.0,31.1508,31.1508,30.866,30.8735,89900.0
2009-01-22 11:40:00,41.21,41.4,41.21,41.31,75000.0,30.881,31.0234,30.881,30.9559,75000.0
2009-01-22 11:45:00,41.32,41.42,41.28,41.28,72000.0,30.9634,31.0384,30.9334,30.9334,72000.0
2009-01-22 11:50:00,41.28,41.45,41.28,41.43,45500.0,30.9334,31.0608,30.9334,31.0459,45500.0
2009-01-22 11:55:00,41.42,41.43,41.23,41.31,56900.0,31.0384,31.0459,30.896,30.9559,56900.0
2009-01-22 12:00:00,41.27,41.33,41.21,41.22,36600.0,30.926,30.9709,30.881,30.8885,36600.0
2009-01-22 12:05:00,41.22,41.34,41.17,41.25,106500.0,30.8885,30.9784,30.851,30.911,106500.0
2009-01-22 12:10:00,41.28,41.33,41.22,41.32,29000.0,30.9334,30.9709,30.8885,30.9634,29000.0
2009-01-22 12:15:00,41.3,41.48,41.26,41.45,37400.0,30.9484,31.0833,30.9185,31.0608,37400.0
2009-01-22 12:20:00,41.48,41.49,41.24,41.26,49800.0,31.0833,31.0908,30.9035,30.9185,49800.0
2009-01-22 12:25:00,41.26,41.44,41.17,41.41,33200.0,30.9185,31.0533,30.851,31.0309,33200.0
2009-01-22 12:30:00,41.41,41.42,41.32,41.4,29400.0,31.0309,31.0384,30.9634,31.0234,29400.0
2009-01-22 12:35:00,41.4,41.46,41.35,41.38,43500.0,31.0234,31.0683,30.9859,31.0084,43500.0
2009-01-22 12:40:00,41.38,41.44,41.33,41.39,55100.0,31.0084,31.0533,30.9709,31.0159,55100.0
2009-01-22 12:45:00,41.39,41.52,41.35,41.46,85200.0,31.0159,31.1133,30.9859,31.0683,85200.0
2009-01-22 12:50:00,41.47,41.52,41.41,41.46,50500.0,31.0758,31.1133,31.0309,31.0683,50500.0
2009-01-22 12:55:00,41.47,41.52,41.37,41.44,55800.0,31.0758,31.1133,31.0009,31.0533,55800.0
2009-01-22 13:00:00,41.43,41.56,41.4,41.5,58100.0,31.0459,31.1433,31.0234,31.0983,58100.0
2009-01-22 13:05:00,41.49,41.51,41.41,41.42,70800.0,31.0908,31.1058,31.0309,31.0384,70800.0
2009-01-22 13:10:00,41.41,41.43,41.31,41.39,56800.0,31.0309,31.0459,30.9559,31.0159,56800.0
2009-01-22 13:15:00,41.41,41.52,41.36,41.5,59200.0,31.0309,31.1133,30.9934,31.0983,59200.0
2009-01-22 13:20:00,41.49,41.5,41.32,41.45,66400.0,31.0908,31.0983,30.9634,31.0608,66400.0
2009-01-22 13:25:00,41.44,41.57,41.38,41.38,85400.0,31.0533,31.1508,31.0084,31.0084,85400.0
2009-01-22 13:30:00,41.39,41.5,41.31,41.42,141500.0,31.0159,31.0983,30.9559,31.0384,141500.0
2009-01-22 13:35:00,41.43,41.59,41.43,41.44,90400.0,31.0459,31.1657,31.0459,31.0533,90400.0
2009-01-22 13:40:00,41.44,41.64,41.43,41.48,91400.0,31.0533,31.2032,31.0459,31.0833,91400.0
2009-01-22 13:45:00,41.48,41.84,41.43,41.75,69900.0,31.0833,31.3531,31.0459,31.2856,69900.0
2009-01-22 13:50:00,41.77,41.89,41.7,41.85,51500.0,31.3006,31.3906,31.2482,31.3606,51500.0
2009-01-22 13:55:00,41.87,41.98,41.71,41.98,52500.0,31.3756,31.458,31.2557,31.458,52500.0
2009-01-22 14:00:00,41.96,42.23,41.81,42.13,79800.0,31.443,31.6453,31.3306,31.5704,79800.0
2009-01-22 14:05:00,42.13,42.33,42.03,42.17,64000.0,31.5704,31.7203,31.4955,31.6004,64000.0
2009-01-22 14:10:00,42.15,42.49,42.12,42.42,109600.0,31.5854,31.8402,31.5629,31.7877,109600.0
2009-01-22 14:15:00,42.41,42.72,42.39,42.65,96500.0,31.7802,32.0125,31.7652,31.9601,96500.0
2009-01-22 14:20:00,42.66,42.75,42.4,42.5,100700.0,31.9676,32.035,31.7727,31.8477,100700.0
2009-01-22 14:25:00,42.49,42.61,42.33,42.44,85700.0,31.8402,31.9301,31.7203,31.8027,85700.0
2009-01-22 14:30:00,42.42,42.49,42.29,42.36,57300.0,31.7877,31.8402,31.6903,31.7428,57300.0
2009-01-22 14:35:00,42.36,42.68,42.32,42.6,81400.0,31.7428,31.9825,31.7128,31.9226,81400.0
2009-01-22 14:40:00,42.56,42.64,42.44,42.44,64400.0,31.8926,31.9526,31.8027,31.8027,64400.0
2009-01-22 14:45:00,42.44,42.44,42.05,42.06,76300.0,31.8027,31.8027,31.5105,31.5179,76300.0
2009-01-22 14:50:00,42.08,42.21,41.97,42.09,71200.0,31.5329,31.6303,31.4505,31.5404,71200.0
2009-01-22 14:55:00,42.09,42.29,42.05,42.29,62900.0,31.5404,31.6903,31.5105,31.6903,62900.0
2009-01-22 15:00:00,42.29,42.32,41.76,41.8,82500.0,31.6903,31.7128,31.2931,31.3231,82500.0
2009-01-22 15:05:00,41.8,41.91,41.7,41.81,98500.0,31.3231,31.4055,31.2482,31.3306,98500.0
2009-01-22 15:10:00,41.81,42.04,41.73,42.01,78300.0,31.3306,31.503,31.2707,31.4805,78300.0
2009-01-22 15:15:00,42.01,42.01,41.69,41.8,88600.0,31.4805,31.4805,31.2407,31.3231,88600.0
2009-01-22 15:20:00,41.78,41.98,41.68,41.93,70200.0,31.3081,31.458,31.2332,31.4205,70200.0
2009-01-22 15:25:00,41.94,42.13,41.92,42.07,85900.0,31.428,31.5704,31.413,31.5254,85900.0
2009-01-22 15:30:00,42.06,42.09,41.9,42.04,112800.0,31.5179,31.5404,31.398,31.503,112800.0
2009-01-22 15:35:00,42.01,42.04,41.87,41.95,125300.0,31.4805,31.503,31.3756,31.4355,125300.0
2009-01-22 15:40:00,41.93,42.52,41.93,42.42,154800.0,31.4205,31.8626,31.4205,31.7877,154800.0
2009-01-22 15:45:00,42.41,42.68,42.39,42.61,198600.0,31.7802,31.9825,31.7652,31.9301,198600.0
2009-01-22 15:50:00,42.6,42.61,42.18,42.24,190100.0,31.9226,31.9301,31.6079,31.6528,190100.0
2009-01-22 15:55:00,42.25,42.42,42.25,42.29,151800.0,31.6603,31.7877,31.6603,31.6903,151800.0
2009-01-23 09:30:00,40.91,41.74,40.91,41.26,101100.0,30.6562,31.2782,30.6562,30.9185,101100.0
2009-01-23 09:35:00,41.28,41.44,41.13,41.33,158100.0,30.9334,31.0533,30.821,30.9709,158100.0
2009-01-23 09:40:00,41.36,41.5,41.32,41.45,95600.0,30.9934,31.0983,30.9634,31.0608,95600.0
2009-01-23 09:45:00,41.46,41.5,41.37,41.47,112100.0,31.0683,31.0983,31.0009,31.0758,112100.0
2009-01-23 09:50:00,41.46,41.5,41.3,41.5,96000.0,31.0683,31.0983,30.9484,31.0983,96000.0
2009-01-23 09:55:00,41.49,41.74,41.48,41.61,97800.0,31.0908,31.2782,31.0833,31.1807,97800.0
2009-01-23 10:00:00,41.6,41.67,41.56,41.62,125600.0,31.1732,31.2257,31.1433,31.1882,125600.0
2009-01-23 10:05:00,41.62,41.62,41.42,41.54,65100.0,31.1882,31.1882,31.0384,31.1283,65100.0
2009-01-23 10:10:00,41.53,41.62,41.38,41.38,99100.0,31.1208,31.1882,31.0084,31.0084,99100.0
2009-01-23 10:15:00,41.38,41.46,41.15,41.28,129400.0,31.0084,31.0683,30.836,30.9334,129400.0
2009-01-23 10:20:00,41.28,41.5,41.09,41.48,119200.0,30.9334,31.0983,30.7911,31.0833,119200.0
2009-01-23 10:25:00,41.47,41.53,41.43,41.46,58500.0,31.0758,31.1208,31.0459,31.0683,58500.0
2009-01-23 10:30:00,41.45,41.48,41.15,41.18,51700.0,31.0608,31.0833,30.836,30.8585,51700.0
2009-01-23 10:35:00,41.19,41.41,41.19,41.26,45000.0,30.866,31.0309,30.866,30.9185,45000.0
2009-01-23 10:40:00,41.26,41.3,41.18,41.29,27300.0,30.9185,30.9484,30.8585,30.9409,27300.0
2009-01-23 10:45:00,41.28,41.44,41.2,41.38,37400.0,30.9334,31.0533,30.8735,31.0084,37400.0
2009-01-23 10:50:00,41.38,41.5,41.32,41.43,40700.0,31.0084,31.0983,30.9634,31.0459,40700.0
2009-01-23 10:55:00,41.44,41.47,41.31,41.33,20900.0,31.0533,31.0758,30.9559,30.9709,20900.0
2009-01-23 11:00:00,41.35,41.88,41.35,41.81,103800.0,30.9859,31.3831,30.9859,31.3306,103800.0
2009-01-23 11:05:00,41.81,41.83,41.61,41.68,50000.0,31.3306,31.3456,31.1807,31.2332,50000.0
2009-01-23 11:10:00,41.7,41.92,41.62,41.92,62800.0,31.2482,31.413,31.1882,31.413,62800.0
2009-01-23 11:15:00,41.92,42.0,41.81,41.81,64600.0,31.413,31.473,31.3306,31.3306,64600.0
2009-01-23 11:20:00,41.83,42.0,41.83,41.85,68800.0,31.3456,31.473,31.3456,31.3606,68800.0
2009-01-23 11:25:00,41.85,41.94,41.84,41.9,54200.0,31.3606,31.428,31.3531,31.398,54200.0
2009-01-23 11:30:00,41.89,41.94,41.76,41.81,50000.0,31.3906,31.428,31.2931,31.3306,50000.0
2009-01-23 11:35:00,41.81,41.88,41.79,41.83,50600.0,31.3306,31.3831,31.3156,31.3456,50600.0
2009-01-23 11:40:00,41.83,42.05,41.8,41.88,50000.0,31.3456,31.5105,31.3231,31.3831,50000.0
2009-01-23 11:45:00,41.83,41.93,41.75,41.85,39300.0,31.3456,31.4205,31.2856,31.3606,39300.0
2009-01-23 11:50:00,41.86,41.94,41.73,41.84,44400.0,31.3681,31.428,31.2707,31.3531,44400.0
2009-01-23 11:55:00,41.83,41.83,41.53,41.67,35000.0,31.3456,31.3456,31.1208,31.2257,35000.0
2009-01-23 12:00:00,41.67,41.76,41.6,41.73,25100.0,31.2257,31.2931,31.1732,31.2707,25100.0
2009-01-23 12:05:00,41.71,41.77,41.64,41.65,33100.0,31.2557,31.3006,31.2032,31.2107,33100.0
2009-01-23 12:10:00,41.65,41.8,41.62,41.76,23900.0,31.2107,31.3231,31.1882,31.2931,23900.0
2009-01-23 12:15:00,41.77,41.84,41.71,41.71,27700.0,31.3006,31.3531,31.2557,31.2557,27700.0
2009-01-23 12:20:00,41.73,41.99,41.73,41.86,40400.0,31.2707,31.4655,31.2707,31.3681,40400.0
2009-01-23 12:25:00,41.88,42.0,41.77,41.92,36000.0,31.3831,31.473,31.3006,31.413,36000.0
2009-01-23 12:30:00,41.86,41.86,41.71,41.72,25800.0,31.3681,31.3681,31.2557,31.2632,25800.0
2009-01-23 12:35:00,41.75,41.79,41.59,41.64,36600.0,31.2856,31.3156,31.1657,31.2032,36600.0
2009-01-23 12:40:00,41.63,41.76,41.59,41.74,40800.0,31.1957,31.2931,31.1657,31.2782,40800.0
2009-01-23 12:45:00,41.73,42.02,41.7,41.97,47400.0,31.2707,31.488,31.2482,31.4505,47400.0
2009-01-23 12:50:00,41.96,42.1,41.81,41.81,43300.0,31.443,31.5479,31.3306,31.3306,43300.0
2009-01-23 12:55:00,41.79,41.93,41.68,41.83,34400.0,31.3156,31.4205,31.2332,31.3456,34400.0
2009-01-23 13:00:00,41.83,41.97,41.71,41.97,44200.0,31.3456,31.4505,31.2557,31.4505,44200.0
2009-01-23 13:05:00,41.95,41.99,41.79,41.87,28000.0,31.4355,31.4655,31.3156,31.3756,28000.0
2009-01-23 13:10:00,41.87,42.16,41.84,42.11,48900.0,31.3756,31.5929,31.3531,31.5554,48900.0
2009-01-23 13:15:00,42.09,42.38,42.0,42.36,62200.0,31.5404,31.7577,31.473,31.7428,62200.0
2009-01-23 13:20:00,42.35,42.38,42.2,42.29,27700.0,31.7353,31.7577,31.6229,31.6903,27700.0
2009-01-23 13:25:00,42.29,42.42,42.26,42.27,42400.0,31.6903,31.7877,31.6678,31.6753,42400.0
2009-01-23 13:30:00,42.27,42.48,42.27,42.44,61700.0,31.6753,31.8327,31.6753,31.8027,61700.0
2009-01-23 13:35:00,42.43,42.53,42.35,42.36,47700.0,31.7952,31.8701,31.7353,31.7428,47700.0
2009-01-23 13:40:00,42.37,42.45,42.31,42.4,70400.0,31.7502,31.8102,31.7053,31.7727,70400.0
2009-01-23 13:45:00,42.42,42.53,42.35,42.45,51300.0,31.7877,31.8701,31.7353,31.8102,51300.0
2009-01-23 13:50:00,42.48,42.48,42.34,42.42,44800.0,31.8327,31.8327,31.7278,31.7877,44800.0
2009-01-23 13:55:00,42.39,42.67,42.36,42.67,64200.0,31.7652,31.9751,31.7428,31.9751,64200.0
2009-01-23 14:00:00,42.68,42.84,42.63,42.63,65200.0,31.9825,32.1024,31.9451,31.9451,65200.0
2009-01-23 14:05:00,42.63,42.69,42.57,42.62,67300.0,31.9451,31.99,31.9001,31.9376,67300.0
2009-01-23 14:10:00,42.62,42.62,42.43,42.45,59500.0,31.9376,31.9376,31.7952,31.8102,59500.0
2009-01-23 14:15:00,42.46,42.5,42.37,42.44,27700.0,31.8177,31.8477,31.7502,31.8027,27700.0
2009-01-23 14:20:00,42.44,42.65,42.4,42.62,53900.0,31.8027,31.9601,31.7727,31.9376,53900.0
2009-01-23 14:25:00,42.63,42.66,42.45,42.45,37000.0,31.9451,31.9676,31.8102,31.8102,37000.0
2009-01-23 14:30:00,42.47,42.52,42.17,42.18,64100.0,31.8252,31.8626,31.6004,31.6079,64100.0
2009-01-23 14:35:00,42.17,42.33,42.16,42.33,39000.0,31.6004,31.7203,31.5929,31.7203,39000.0
2009-01-23 14:40:00,42.33,42.39,42.16,42.25,65400.0,31.7203,31.7652,31.5929,31.6603,65400.0
2009-01-23 14:45:00,42.24,42.32,42.18,42.28,102900.0,31.6528,31.7128,31.6079,31.6828,102900.0
2009-01-23 14:50:00,42.28,42.28,41.93,42.0,112600.0,31.6828,31.6828,31.4205,31.473,112600.0
2009-01-23 14:55:00,42.02,42.02,41.75,41.92,98500.0,31.488,31.488,31.2856,31.413,98500.0
2009-01-23 15:00:00,41.92,42.07,41.8,42.0,90400.0,31.413,31.5254,31.3231,31.473,90400.0
2009-01-23 15:05:00,41.98,42.06,41.78,41.79,82000.0,31.458,31.5179,31.3081,31.3156,82000.0
2009-01-23 15:10:00,41.77,41.84,41.68,41.7,106100.0,31.3006,31.3531,31.2332,31.2482,106100.0
2009-01-23 15:15:00,41.71,41.89,41.64,41.83,93200.0,31.2557,31.3906,31.2032,31.3456,93200.0
2009-01-23 15:20:00,41.83,42.24,41.82,42.16,87500.0,31.3456,31.6528,31.3381,31.5929,87500.0
2009-01-23 15:25:00,42.16,42.2,41.82,41.82,91100.0,31.5929,31.6229,31.3381,31.3381,91100.0
2009-01-23 15:30:00,41.82,41.93,41.75,41.9,75000.0,31.3381,31.4205,31.2856,31.398,75000.0
2009-01-23 15:35:00,41.9,42.03,41.88,42.01,103200.0,31.398,31.4955,31.3831,31.4805,103200.0
2009-01-23 15:40:00,42.01,42.09,41.86,41.9,153400.0,31.4805,31.5404,31.3681,31.398,153400.0
2009-01-23 15:45:00,41.9,41.98,41.85,41.97,168200.0,31.398,31.458,31.3606,31.4505,168200.0
2009-01-23 15:50:00,41.97,42.17,41.97,42.12,147700.0,31.4505,31.6004,31.4505,31.5629,147700.0
2009-01-23 15:55:00,42.14,42.19,41.99,42.0,175700.0,31.5779,31.6154,31.4655,31.473,175700.0
2009-01-26 09:30:00,42.46,42.48,42.06,42.21,87300.0,31.8177,31.8327,31.5179,31.6303,87300.0
2009-01-26 09:35:00,42.21,42.39,42.2,42.31,50700.0,31.6303,31.7652,31.6229,31.7053,50700.0
2009-01-26 09:40:00,42.31,43.0,42.3,42.96,88000.0,31.7053,32.2223,31.6978,32.1924,88000.0
2009-01-26 09:45:00,42.98,43.04,42.63,42.68,76200.0,32.2074,32.2523,31.9451,31.9825,76200.0
2009-01-26 09:50:00,42.68,42.72,42.6,42.68,41400.0,31.9825,32.0125,31.9226,31.9825,41400.0
2009-01-26 09:55:00,42.67,42.72,42.48,42.67,49100.0,31.9751,32.0125,31.8327,31.9751,49100.0
2009-01-26 10:00:00,42.68,43.33,42.68,43.3,154700.0,31.9825,32.4696,31.9825,32.4471,154700.0
2009-01-26 10:05:00,43.3,43.41,43.18,43.28,104500.0,32.4471,32.5296,32.3572,32.4322,104500.0
2009-01-26 10:10:00,43.29,43.45,43.23,43.27,51200.0,32.4397,32.5596,32.3947,32.4247,51200.0
2009-01-26 10:15:00,43.23,43.46,43.23,43.46,55300.0,32.3947,32.567,32.3947,32.567,55300.0
2009-01-26 10:20:00,43.44,43.77,43.44,43.75,86000.0,32.5521,32.7993,32.5521,32.7844,86000.0
2009-01-26 10:25:00,43.74,43.76,43.56,43.59,54200.0,32.7769,32.7919,32.642,32.6645,54200.0
2009-01-26 10:30:00,43.59,43.62,43.5,43.58,39600.0,32.6645,32.6869,32.597,32.657,39600.0
2009-01-26 10:35:00,43.58,43.58,43.23,43.26,86700.0,32.657,32.657,32.3947,32.4172,86700.0
2009-01-26 10:40:00,43.25,43.3,43.12,43.12,67000.0,32.4097,32.4471,32.3123,32.3123,67000.0
2009-01-26 10:45:00,43.12,43.38,43.12,43.37,33400.0,32.3123,32.5071,32.3123,32.4996,33400.0
2009-01-26 10:50:00,43.37,43.44,43.31,43.4,28300.0,32.4996,32.5521,32.4546,32.5221,28300.0
2009-01-26 10:55:00,43.41,43.42,43.34,43.38,20400.0,32.5296,32.5371,32.4771,32.5071,20400.0
2009-01-26 11:00:00,43.38,43.58,43.35,43.44,52400.0,32.5071,32.657,32.4846,32.5521,52400.0
2009-01-26 11:05:00,43.41,43.44,43.31,43.41,25700.0,32.5296,32.5521,32.4546,32.5296,25700.0
2009-01-26 11:10:00,43.41,43.49,43.36,43.38,15900.0,32.5296,32.5895,32.4921,32.5071,15900.0
2009-01-26 11:15:00,43.39,43.48,43.23,43.24,27700.0,32.5146,32.582,32.3947,32.4022,27700.0
2009-01-26 11:20:00,43.23,43.27,43.17,43.25,31300.0,32.3947,32.4247,32.3497,32.4097,31300.0
2009-01-26 11:25:00,43.26,43.35,43.23,43.28,28800.0,32.4172,32.4846,32.3947,32.4322,28800.0
2009-01-26 11:30:00,43.26,43.38,43.2,43.37,34700.0,32.4172,32.5071,32.3722,32.4996,34700.0
2009-01-26 11:35:00,43.31,43.39,43.3,43.3,15000.0,32.4546,32.5146,32.4471,32.4471,15000.0
2009-01-26 11:40:00,43.3,43.3,43.21,43.28,17300.0,32.4471,32.4471,32.3797,32.4322,17300.0
2009-01-26 11:45:00,43.28,43.36,43.06,43.09,21300.0,32.4322,32.4921,32.2673,32.2898,21300.0
2009-01-26 11:50:00,43.08,43.15,43.05,43.09,23800.0,32.2823,32.3347,32.2598,32.2898,23800.0
2009-01-26 11:55:00,43.13,43.13,42.97,42.99,46200.0,32.3198,32.3198,32.1999,32.2148,46200.0
2009-01-26 12:00:00,42.99,43.08,42.99,43.02,29000.0,32.2148,32.2823,32.2148,32.2373,29000.0
2009-01-26 12:05:00,43.03,43.03,42.94,43.0,25500.0,32.2448,32.2448,32.1774,32.2223,25500.0
2009-01-26 12:10:00,43.0,43.0,42.86,42.92,39100.0,32.2223,32.2223,32.1174,32.1624,39100.0
2009-01-26 12:15:00,42.93,42.94,42.83,42.9,31200.0,32.1699,32.1774,32.095,32.1474,31200.0
2009-01-26 12:20:00,42.91,43.1,42.91,43.09,47400.0,32.1549,32.2973,32.1549,32.2898,47400.0
2009-01-26 12:25:00,43.1,43.13,43.04,43.08,27800.0,32.2973,32.3198,32.2523,32.2823,27800.0
2009-01-26 12:30:00,43.09,43.19,43.04,43.07,42200.0,32.2898,32.3647,32.2523,32.2748,42200.0
2009-01-26 12:35:00,43.07,43.09,42.95,43.03,55000.0,32.2748,32.2898,32.1849,32.2448,55000.0
2009-01-26 12:40:00,43.02,43.07,42.96,43.01,20900.0,32.2373,32.2748,32.1924,32.2298,20900.0
2009-01-26 12:45:00,43.02,43.11,43.01,43.02,44400.0,32.2373,32.3048,32.2298,32.2373,44400.0
2009-01-26 12:50:00,43.04,43.19,42.95,43.16,32600.0,32.2523,32.3647,32.1849,32.3422,32600.0
2009-01-26 12:55:00,43.18,43.22,42.98,43.02,48600.0,32.3572,32.3872,32.2074,32.2373,48600.0
2009-01-26 13:00:00,43.02,43.1,43.0,43.01,20200.0,32.2373,32.2973,32.2223,32.2298,20200.0
2009-01-26 13:05:00,43.01,43.02,42.78,42.93,53600.0,32.2298,32.2373,32.0575,32.1699,53600.0
2009-01-26 13:10:00,42.94,43.02,42.87,42.92,26900.0,32.1774,32.2373,32.1249,32.1624,26900.0
2009-01-26 13:15:00,42.92,43.07,42.92,43.03,29700.0,32.1624,32.2748,32.1624,32.2448,29700.0
2009-01-26 13:20:00,43.03,43.11,42.86,43.11,43000.0,32.2448,32.3048,32.1174,32.3048,43000.0
2009-01-26 13:25:00,43.1,43.14,42.98,43.06,34000.0,32.2973,32.3273,32.2074,32.2673,34000.0
2009-01-26 13:30:00,43.04,43.07,42.84,42.84,49800.0,32.2523,32.2748,32.1024,32.1024,49800.0
2009-01-26 13:35:00,42.84,42.92,42.82,42.87,19300.0,32.1024,32.1624,32.0875,32.1249,19300.0
2009-01-26 13:40:00,42.87,43.08,42.85,43.08,50200.0,32.1249,32.2823,32.1099,32.2823,50200.0
2009-01-26 13:45:00,43.08,43.09,42.88,42.89,20600.0,32.2823,32.2898,32.1324,32.1399,20600.0
2009-01-26 13:50:00,42.88,42.89,42.73,42.83,44100.0,32.1324,32.1399,32.02,32.095,44100.0
2009-01-26 13:55:00,42.83,42.88,42.71,42.8,41600.0,32.095,32.1324,32.005,32.0725,41600.0
2009-01-26 14:00:00,42.77,42.77,42.5,42.59,70500.0,32.05,32.05,31.8477,31.9151,70500.0
2009-01-26 14:05:00,42.6,42.61,42.43,42.52,59500.0,31.9226,31.9301,31.7952,31.8626,59500.0
2009-01-26 14:10:00,42.53,42.53,42.39,42.44,47300.0,31.8701,31.8701,31.7652,31.8027,47300.0
2009-01-26 14:15:00,42.43,42.44,42.3,42.38,84600.0,31.7952,31.8027,31.6978,31.7577,84600.0
2009-01-26 14:20:00,42.38,42.51,42.31,42.38,62100.0,31.7577,31.8552,31.7053,31.7577,62100.0
2009-01-26 14:25:00,42.4,42.53,42.36,42.38,33300.0,31.7727,31.8701,31.7428,31.7577,33300.0
2009-01-26 14:30:00,42.4,42.52,42.37,42.52,42500.0,31.7727,31.8626,31.7502,31.8626,42500.0
2009-01-26 14:35:00,42.54,42.71,42.54,42.65,73000.0,31.8776,32.005,31.8776,31.9601,73000.0
2009-01-26 14:40:00,42.62,42.71,42.47,42.55,38800.0,31.9376,32.005,31.8252,31.8851,38800.0
2009-01-26 14:45:00,42.55,42.79,42.47,42.76,54200.0,31.8851,32.065,31.8252,32.0425,54200.0
2009-01-26 14:50:00,42.76,42.82,42.7,42.82,26800.0,32.0425,32.0875,31.9975,32.0875,26800.0
2009-01-26 14:55:00,42.8,42.94,42.68,42.87,46100.0,32.0725,32.1774,31.9825,32.1249,46100.0
2009-01-26 15:00:00,42.86,43.05,42.85,42.96,68900.0,32.1174,32.2598,32.1099,32.1924,68900.0
2009-01-26 15:05:00,42.97,43.17,42.93,43.13,48400.0,32.1999,32.3497,32.1699,32.3198,48400.0
2009-01-26 15:10:00,43.14,43.2,43.02,43.08,66000.0,32.3273,32.3722,32.2373,32.2823,66000.0
2009-01-26 15:15:00,43.12,43.12,42.98,43.1,77600.0,32.3123,32.3123,32.2074,32.2973,77600.0
2009-01-26 15:20:00,43.08,43.18,43.03,43.09,64200.0,32.2823,32.3572,32.2448,32.2898,64200.0
2009-01-26 15:25:00,43.09,43.33,43.09,43.15,81100.0,32.2898,32.4696,32.2898,32.3347,81100.0
2009-01-26 15:30:00,43.15,43.2,43.02,43.05,74100.0,32.3347,32.3722,32.2373,32.2598,74100.0
2009-01-26 15:35:00,43.06,43.28,42.96,43.0,148400.0,32.2673,32.4322,32.1924,32.2223,148400.0
2009-01-26 15:40:00,42.95,43.08,42.8,42.99,191800.0,32.1849,32.2823,32.0725,32.2148,191800.0
2009-01-26 15:45:00,42.98,43.07,42.8,43.0,138100.0,32.2074,32.2748,32.0725,32.2223,138100.0
2009-01-26 15:50:00,43.0,43.1,42.94,43.05,119500.0,32.2223,32.2973,32.1774,32.2598,119500.0
2009-01-26 15:55:00,43.04,43.1,42.9,43.0,164000.0,32.2523,32.2973,32.1474,32.2223,164000.0
2009-01-27 09:30:00,43.29,43.7,43.23,43.33,71300.0,32.4397,32.7469,32.3947,32.4696,71300.0
2009-01-27 09:35:00,43.38,43.73,43.35,43.72,51500.0,32.5071,32.7694,32.4846,32.7619,51500.0
2009-01-27 09:40:00,43.7,43.76,43.48,43.59,57900.0,32.7469,32.7919,32.582,32.6645,57900.0
2009-01-27 09:45:00,43.59,43.8,43.57,43.77,54300.0,32.6645,32.8218,32.6495,32.7993,54300.0
2009-01-27 09:50:00,43.76,43.95,43.74,43.78,54400.0,32.7919,32.9342,32.7769,32.8068,54400.0
2009-01-27 09:55:00,43.82,43.95,43.79,43.93,56700.0,32.8368,32.9342,32.8143,32.9192,56700.0
2009-01-27 10:00:00,43.91,43.96,43.46,43.53,92800.0,32.9043,32.9417,32.567,32.6195,92800.0
2009-01-27 10:05:00,43.54,43.59,43.15,43.23,119500.0,32.627,32.6645,32.3347,32.3947,119500.0
2009-01-27 10:10:00,43.23,43.25,43.05,43.08,46000.0,32.3947,32.4097,32.2598,32.2823,46000.0
2009-01-27 10:15:00,43.08,43.11,43.04,43.1,31500.0,32.2823,32.3048,32.2523,32.2973,31500.0
2009-01-27 10:20:00,43.06,43.37,43.05,43.34,73200.0,32.2673,32.4996,32.2598,32.4771,73200.0
2009-01-27 10:25:00,43.34,43.37,43.18,43.19,34500.0,32.4771,32.4996,32.3572,32.3647,34500.0
2009-01-27 10:30:00,43.23,43.25,42.94,43.09,83300.0,32.3947,32.4097,32.1774,32.2898,83300.0
2009-01-27 10:35:00,43.1,43.28,43.05,43.07,46600.0,32.2973,32.4322,32.2598,32.2748,46600.0
2009-01-27 10:40:00,43.07,43.15,43.05,43.09,34800.0,32.2748,32.3347,32.2598,32.2898,34800.0
2009-01-27 10:45:00,43.08,43.08,42.88,43.03,51400.0,32.2823,32.2823,32.1324,32.2448,51400.0
2009-01-27 10:50:00,43.01,43.23,42.97,43.23,51800.0,32.2298,32.3947,32.1999,32.3947,51800.0
2009-01-27 10:55:00,43.22,43.42,43.22,43.39,59900.0,32.3872,32.5371,32.3872,32.5146,59900.0
2009-01-27 11:00:00,43.36,43.37,43.24,43.25,54700.0,32.4921,32.4996,32.4022,32.4097,54700.0
2009-01-27 11:05:00,43.24,43.4,43.13,43.35,64400.0,32.4022,32.5221,32.3198,32.4846,64400.0
2009-01-27 11:10:00,43.34,43.34,43.16,43.18,29400.0,32.4771,32.4771,32.3422,32.3572,29400.0
2009-01-27 11:15:00,43.19,43.38,43.18,43.31,62200.0,32.3647,32.5071,32.3572,32.4546,62200.0
2009-01-27 11:20:00,43.27,43.31,43.22,43.25,24300.0,32.4247,32.4546,32.3872,32.4097,24300.0
2009-01-27 11:25:00,43.23,43.38,43.23,43.37,25800.0,32.3947,32.5071,32.3947,32.4996,25800.0
2009-01-27 11:30:00,43.37,43.41,43.26,43.27,21200.0,32.4996,32.5296,32.4172,32.4247,21200.0
2009-01-27 11:35:00,43.27,43.3,43.07,43.1,69600.0,32.4247,32.4471,32.2748,32.2973,69600.0
2009-01-27 11:40:00,43.1,43.1,42.98,43.04,59400.0,32.2973,32.2973,32.2074,32.2523,59400.0
2009-01-27 11:45:00,43.06,43.16,43.03,43.04,68200.0,32.2673,32.3422,32.2448,32.2523,68200.0
2009-01-27 11:50:00,43.04,43.21,43.0,43.21,31100.0,32.2523,32.3797,32.2223,32.3797,31100.0
2009-01-27 11:55:00,43.2,43.2,42.9,42.9,65400.0,32.3722,32.3722,32.1474,32.1474,65400.0
2009-01-27 12:00:00,42.9,43.03,42.88,42.99,46900.0,32.1474,32.2448,32.1324,32.2148,46900.0
2009-01-27 12:05:00,43.0,43.17,42.98,43.15,69100.0,32.2223,32.3497,32.2074,32.3347,69100.0
2009-01-27 12:10:00,43.15,43.23,43.08,43.12,39200.0,32.3347,32.3947,32.2823,32.3123,39200.0
2009-01-27 12:15:00,43.13,43.34,43.11,43.34,23300.0,32.3198,32.4771,32.3048,32.4771,23300.0
2009-01-27 12:20:00,43.31,43.36,43.29,43.3,26900.0,32.4546,32.4921,32.4397,32.4471,26900.0
2009-01-27 12:25:00,43.3,43.57,43.29,43.57,56700.0,32.4471,32.6495,32.4397,32.6495,56700.0
2009-01-27 12:30:00,43.57,43.66,43.53,43.66,45000.0,32.6495,32.7169,32.6195,32.7169,45000.0
2009-01-27 12:35:00,43.65,43.7,43.6,43.63,33200.0,32.7094,32.7469,32.672,32.6944,33200.0
2009-01-27 12:40:00,43.64,43.86,43.63,43.76,77800.0,32.7019,32.8668,32.6944,32.7919,77800.0
2009-01-27 12:45:00,43.76,43.78,43.64,43.72,64900.0,32.7919,32.8068,32.7019,32.7619,64900.0
2009-01-27 12:50:00,43.7,43.77,43.65,43.76,31000.0,32.7469,32.7993,32.7094,32.7919,31000.0
2009-01-27 12:55:00,43.75,43.83,43.69,43.72,30300.0,32.7844,32.8443,32.7394,32.7619,30300.0
2009-01-27 13:00:00,43.7,43.72,43.55,43.58,18700.0,32.7469,32.7619,32.6345,32.657,18700.0
2009-01-27 13:05:00,43.56,43.59,43.39,43.45,31500.0,32.642,32.6645,32.5146,32.5596,31500.0
2009-01-27 13:10:00,43.46,43.6,43.44,43.55,50300.0,32.567,32.672,32.5521,32.6345,50300.0
2009-01-27 13:15:00,43.54,43.67,43.52,43.64,76300.0,32.627,32.7244,32.612,32.7019,76300.0
2009-01-27 13:20:00,43.64,43.79,43.6,43.79,37900.0,32.7019,32.8143,32.672,32.8143,37900.0
2009-01-27 13:25:00,43.8,43.82,43.45,43.45,40600.0,32.8218,32.8368,32.5596,32.5596,40600.0
2009-01-27 13:30:00,43.46,43.49,43.34,43.37,34200.0,32.567,32.5895,32.4771,32.4996,34200.0
2009-01-27 13:35:00,43.38,43.4,43.32,43.37,30500.0,32.5071,32.5221,32.4621,32.4996,30500.0
2009-01-27 13:40:00,43.37,43.64,43.37,43.61,41000.0,32.4996,32.7019,32.4996,32.6794,41000.0
2009-01-27 13:45:00,43.61,43.67,43.5,43.53,51500.0,32.6794,32.7244,32.597,32.6195,51500.0
2009-01-27 13:50:00,43.53,43.64,43.53,43.63,22700.0,32.6195,32.7019,32.6195,32.6944,22700.0
2009-01-27 13:55:00,43.57,43.62,43.5,43.5,31700.0,32.6495,32.6869,32.597,32.597,31700.0
2009-01-27 14:00:00,43.49,43.54,43.37,43.43,43700.0,32.5895,32.627,32.4996,32.5446,43700.0
2009-01-27 14:05:00,43.45,43.5,43.3,43.45,41800.0,32.5596,32.597,32.4471,32.5596,41800.0
2009-01-27 14:10:00,43.47,43.57,43.4,43.45,42200.0,32.5745,32.6495,32.5221,32.5596,42200.0
2009-01-27 14:15:00,43.45,43.54,43.38,43.39,57800.0,32.5596,32.627,32.5071,32.5146,57800.0
2009-01-27 14:20:00,43.38,43.47,43.31,43.35,42600.0,32.5071,32.5745,32.4546,32.4846,42600.0
2009-01-27 14:25:00,43.32,43.38,43.17,43.17,70100.0,32.4621,32.5071,32.3497,32.3497,70100.0
2009-01-27 14:30:00,43.19,43.34,43.13,43.34,36600.0,32.3647,32.4771,32.3198,32.4771,36600.0
2009-01-27 14:35:00,43.34,43.52,43.34,43.39,55800.0,32.4771,32.612,32.4771,32.5146,55800.0
2009-01-27 14:40:00,43.38,43.51,43.36,43.43,31900.0,32.5071,32.6045,32.4921,32.5446,31900.0
2009-01-27 14:45:00,43.45,43.45,43.31,43.42,25900.0,32.5596,32.5596,32.4546,32.5371,25900.0
2009-01-27 14:50:00,43.43,43.64,43.43,43.58,46800.0,32.5446,32.7019,32.5446,32.657,46800.0
2009-01-27 14:55:00,43.59,43.61,43.46,43.53,35500.0,32.6645,32.6794,32.567,32.6195,35500.0
2009-01-27 15:00:00,43.54,43.66,43.26,43.33,133400.0,32.627,32.7169,32.4172,32.4696,133400.0
2009-01-27 15:05:00,43.34,43.5,43.26,43.48,83000.0,32.4771,32.597,32.4172,32.582,83000.0
2009-01-27 15:10:00,43.49,43.66,43.44,43.61,67900.0,32.5895,32.7169,32.5521,32.6794,67900.0
2009-01-27 15:15:00,43.62,43.7,43.58,43.59,74600.0,32.6869,32.7469,32.657,32.6645,74600.0
2009-01-27 15:20:00,43.59,43.68,43.53,43.59,117400.0,32.6645,32.7319,32.6195,32.6645,117400.0
2009-01-27 15:25:00,43.6,43.66,43.49,43.5,125900.0,32.672,32.7169,32.5895,32.597,125900.0
2009-01-27 15:30:00,43.51,43.52,43.28,43.4,96700.0,32.6045,32.612,32.4322,32.5221,96700.0
2009-01-27 15:35:00,43.41,43.6,43.36,43.56,113700.0,32.5296,32.672,32.4921,32.642,113700.0
2009-01-27 15:40:00,43.56,43.61,43.51,43.57,143600.0,32.642,32.6794,32.6045,32.6495,143600.0
2009-01-27 15:45:00,43.57,43.61,43.38,43.45,176800.0,32.6495,32.6794,32.5071,32.5596,176800.0
2009-01-27 15:50:00,43.45,43.56,43.39,43.46,195300.0,32.5596,32.642,32.5146,32.567,195300.0
2009-01-27 15:55:00,43.47,43.53,43.15,43.22,327000.0,32.5745,32.6195,32.3347,32.3872,327000.0
2009-01-28 09:30:00,43.47,43.8,42.87,43.8,283400.0,32.5745,32.8218,32.1249,32.8218,283400.0
2009-01-28 09:35:00,43.75,44.19,43.59,44.01,244500.0,32.7844,33.1141,32.6645,32.9792,244500.0
2009-01-28 09:40:00,44.0,44.3,43.99,44.26,184500.0,32.9717,33.1965,32.9642,33.1665,184500.0
2009-01-28 09:45:00,44.26,44.31,43.91,44.06,178700.0,33.1665,33.204,32.9043,33.0167,178700.0
2009-01-28 09:50:00,44.08,44.1,43.53,43.53,144400.0,33.0316,33.0466,32.6195,32.6195,144400.0
2009-01-28 09:55:00,43.56,43.82,43.48,43.62,84900.0,32.642,32.8368,32.582,32.6869,84900.0
2009-01-28 10:00:00,43.61,44.0,43.61,43.72,97900.0,32.6794,32.9717,32.6794,32.7619,97900.0
2009-01-28 10:05:00,43.74,44.13,43.71,44.09,119200.0,32.7769,33.0691,32.7544,33.0391,119200.0
2009-01-28 10:10:00,44.11,44.25,44.09,44.16,108400.0,33.0541,33.159,33.0391,33.0916,108400.0
2009-01-28 10:15:00,44.16,44.22,44.09,44.2,116900.0,33.0916,33.1366,33.0391,33.1216,116900.0
2009-01-28 10:20:00,44.18,44.21,44.07,44.12,70900.0,33.1066,33.1291,33.0242,33.0616,70900.0
2009-01-28 10:25:00,44.12,44.2,43.99,44.19,96600.0,33.0616,33.1216,32.9642,33.1141,96600.0
2009-01-28 10:30:00,44.19,44.4,44.16,44.2,155100.0,33.1141,33.2714,33.0916,33.1216,155100.0
2009-01-28 10:35:00,44.21,44.39,44.19,44.29,93400.0,33.1291,33.2639,33.1141,33.189,93400.0
2009-01-28 10:40:00,44.28,44.35,44.23,44.3,67900.0,33.1815,33.234,33.144,33.1965,67900.0
2009-01-28 10:45:00,44.27,44.33,44.24,44.25,52400.0,33.174,33.219,33.1515,33.159,52400.0
2009-01-28 10:50:00,44.25,44.3,44.15,44.3,77600.0,33.159,33.1965,33.0841,33.1965,77600.0
2009-01-28 10:55:00,44.3,44.38,44.15,44.19,55100.0,33.1965,33.2565,33.0841,33.1141,55100.0
2009-01-28 11:00:00,44.21,44.32,44.17,44.3,54900.0,33.1291,33.2115,33.0991,33.1965,54900.0
2009-01-28 11:05:00,44.33,44.36,44.25,44.26,58700.0,33.219,33.2415,33.159,33.1665,58700.0
2009-01-28 11:10:00,44.28,44.29,44.05,44.08,56700.0,33.1815,33.189,33.0092,33.0316,56700.0
2009-01-28 11:15:00,44.08,44.1,43.86,43.89,80600.0,33.0316,33.0466,32.8668,32.8893,80600.0
2009-01-28 11:20:00,43.88,44.0,43.8,43.86,80100.0,32.8818,32.9717,32.8218,32.8668,80100.0
2009-01-28 11:25:00,43.85,43.89,43.56,43.63,119600.0,32.8593,32.8893,32.642,32.6944,119600.0
2009-01-28 11:30:00,43.64,43.68,43.47,43.52,118900.0,32.7019,32.7319,32.5745,32.612,118900.0
2009-01-28 11:35:00,43.51,43.52,43.38,43.39,87800.0,32.6045,32.612,32.5071,32.5146,87800.0
2009-01-28 11:40:00,43.39,43.48,43.26,43.32,134300.0,32.5146,32.582,32.4172,32.4621,134300.0
2009-01-28 11:45:00,43.33,43.35,42.95,43.15,176400.0,32.4696,32.4846,32.1849,32.3347,176400.0
2009-01-28 11:50:00,43.16,43.3,43.06,43.07,78000.0,32.3422,32.4471,32.2673,32.2748,78000.0
2009-01-28 11:55:00,43.08,43.16,42.9,43.06,98400.0,32.2823,32.3422,32.1474,32.2673,98400.0
2009-01-28 12:00:00,43.06,43.17,43.05,43.15,72100.0,32.2673,32.3497,32.2598,32.3347,72100.0
2009-01-28 12:05:00,43.14,43.31,43.14,43.28,76000.0,32.3273,32.4546,32.3273,32.4322,76000.0
2009-01-28 12:10:00,43.29,43.33,43.2,43.22,120100.0,32.4397,32.4696,32.3722,32.3872,120100.0
2009-01-28 12:15:00,43.23,43.35,43.2,43.2,59600.0,32.3947,32.4846,32.3722,32.3722,59600.0
2009-01-28 12:20:00,43.2,43.29,43.15,43.28,38300.0,32.3722,32.4397,32.3347,32.4322,38300.0
2009-01-28 12:25:00,43.29,43.31,43.23,43.25,41600.0,32.4397,32.4546,32.3947,32.4097,41600.0
2009-01-28 12:30:00,43.25,43.27,43.17,43.2,47500.0,32.4097,32.4247,32.3497,32.3722,47500.0
2009-01-28 12:35:00,43.21,43.29,43.19,43.21,32400.0,32.3797,32.4397,32.3647,32.3797,32400.0
2009-01-28 12:40:00,43.2,43.23,43.12,43.13,38400.0,32.3722,32.3947,32.3123,32.3198,38400.0
2009-01-28 12:45:00,43.14,43.2,43.12,43.18,31600.0,32.3273,32.3722,32.3123,32.3572,31600.0
2009-01-28 12:50:00,43.18,43.18,43.05,43.14,70900.0,32.3572,32.3572,32.2598,32.3273,70900.0
2009-01-28 12:55:00,43.14,43.14,43.08,43.09,57000.0,32.3273,32.3273,32.2823,32.2898,57000.0
2009-01-28 13:00:00,43.1,43.1,43.03,43.03,62000.0,32.2973,32.2973,32.2448,32.2448,62000.0
2009-01-28 13:05:00,43.03,43.15,43.01,43.08,113600.0,32.2448,32.3347,32.2298,32.2823,113600.0
2009-01-28 13:10:00,43.1,43.22,43.08,43.21,39100.0,32.2973,32.3872,32.2823,32.3797,39100.0
2009-01-28 13:15:00,43.22,43.29,43.19,43.26,39400.0,32.3872,32.4397,32.3647,32.4172,39400.0
2009-01-28 13:20:00,43.27,43.4,43.26,43.4,48600.0,32.4247,32.5221,32.4172,32.5221,48600.0
2009-01-28 13:25:00,43.4,43.49,43.36,43.41,102300.0,32.5221,32.5895,32.4921,32.5296,102300.0
2009-01-28 13:30:00,43.42,43.48,43.31,43.34,76800.0,32.5371,32.582,32.4546,32.4771,76800.0
2009-01-28 13:35:00,43.33,43.36,43.3,43.31,48900.0,32.4696,32.4921,32.4471,32.4546,48900.0
2009-01-28 13:40:00,43.33,43.36,43.22,43.28,57400.0,32.4696,32.4921,32.3872,32.4322,57400.0
2009-01-28 13:45:00,43.29,43.38,43.27,43.38,103700.0,32.4397,32.5071,32.4247,32.5071,103700.0
2009-01-28 13:50:00,43.39,43.43,43.19,43.21,57500.0,32.5146,32.5446,32.3647,32.3797,57500.0
2009-01-28 13:55:00,43.19,43.22,43.15,43.16,39100.0,32.3647,32.3872,32.3347,32.3422,39100.0
2009-01-28 14:00:00,43.15,43.28,43.14,43.18,52700.0,32.3347,32.4322,32.3273,32.3572,52700.0
2009-01-28 14:05:00,43.18,43.24,43.14,43.22,40900.0,32.3572,32.4022,32.3273,32.3872,40900.0
2009-01-28 14:10:00,43.22,43.38,43.22,43.33,41100.0,32.3872,32.5071,32.3872,32.4696,41100.0
2009-01-28 14:15:00,43.31,43.4,43.17,43.36,103900.0,32.4546,32.5221,32.3497,32.4921,103900.0
2009-01-28 14:20:00,43.37,43.49,43.16,43.23,88700.0,32.4996,32.5895,32.3422,32.3947,88700.0
2009-01-28 14:25:00,43.21,43.4,43.12,43.35,99800.0,32.3797,32.5221,32.3123,32.4846,99800.0
2009-01-28 14:30:00,43.36,43.43,43.16,43.29,134900.0,32.4921,32.5446,32.3422,32.4397,134900.0
2009-01-28 14:35:00,43.3,43.34,43.01,43.05,116900.0,32.4471,32.4771,32.2298,32.2598,116900.0
2009-01-28 14:40:00,43.06,43.24,43.01,43.17,104300.0,32.2673,32.4022,32.2298,32.3497,104300.0
2009-01-28 14:45:00,43.18,43.24,43.07,43.17,92100.0,32.3572,32.4022,32.2748,32.3497,92100.0
2009-01-28 14:50:00,43.17,43.33,43.13,43.26,128300.0,32.3497,32.4696,32.3198,32.4172,128300.0
2009-01-28 14:55:00,43.26,43.46,43.18,43.46,115400.0,32.4172,32.567,32.3572,32.567,115400.0
2009-01-28 15:00:00,43.46,43.52,43.38,43.43,160100.0,32.567,32.612,32.5071,32.5446,160100.0
2009-01-28 15:05:00,43.42,43.47,43.02,43.07,112200.0,32.5371,32.5745,32.2373,32.2748,112200.0
2009-01-28 15:10:00,43.07,43.18,42.95,43.04,121100.0,32.2748,32.3572,32.1849,32.2523,121100.0
2009-01-28 15:15:00,43.05,43.2,42.96,43.13,96600.0,32.2598,32.3722,32.1924,32.3198,96600.0
2009-01-28 15:20:00,43.13,43.18,42.9,43.0,67300.0,32.3198,32.3572,32.1474,32.2223,67300.0
2009-01-28 15:25:00,43.01,43.01,42.76,42.86,131500.0,32.2298,32.2298,32.0425,32.1174,131500.0
2009-01-28 15:30:00,42.85,42.89,42.76,42.82,108200.0,32.1099,32.1399,32.0425,32.0875,108200.0
2009-01-28 15:35:00,42.83,42.92,42.81,42.88,110300.0,32.095,32.1624,32.08,32.1324,110300.0
2009-01-28 15:40:00,42.89,43.06,42.88,43.04,153300.0,32.1399,32.2673,32.1324,32.2523,153300.0
2009-01-28 15:45:00,43.03,43.15,42.98,43.13,114900.0,32.2448,32.3347,32.2074,32.3198,114900.0
2009-01-28 15:50:00,43.14,43.19,43.06,43.14,177000.0,32.3273,32.3647,32.2673,32.3273,177000.0
2009-01-28 15:55:00,43.15,43.26,43.1,43.22,243300.0,32.3347,32.4172,32.2973,32.3872,243300.0
2009-01-29 09:30:00,42.5,42.76,41.55,41.98,335500.0,31.8477,32.0425,31.1358,31.458,335500.0
2009-01-29 09:35:00,41.95,42.03,41.72,41.8,139100.0,31.4355,31.4955,31.2632,31.3231,139100.0
2009-01-29 09:40:00,41.81,41.82,41.39,41.46,149300.0,31.3306,31.3381,31.0159,31.0683,149300.0
2009-01-29 09:45:00,41.49,41.5,40.93,41.01,252800.0,31.0908,31.0983,30.6712,30.7311,252800.0
2009-01-29 09:50:00,41.01,41.11,40.87,40.94,187800.0,30.7311,30.8061,30.6262,30.6787,187800.0
2009-01-29 09:55:00,40.94,40.96,40.71,40.73,248800.0,30.6787,30.6937,30.5063,30.5213,248800.0
2009-01-29 10:00:00,40.72,40.78,40.56,40.74,227800.0,30.5138,30.5588,30.3939,30.5288,227800.0
2009-01-29 10:05:00,40.76,40.79,40.51,40.6,139000.0,30.5438,30.5663,30.3564,30.4239,139000.0
2009-01-29 10:10:00,40.62,40.79,40.38,40.79,211300.0,30.4389,30.5663,30.259,30.5663,211300.0
2009-01-29 10:15:00,40.79,41.07,40.64,41.02,175900.0,30.5663,30.7761,30.4539,30.7386,175900.0
2009-01-29 10:20:00,41.04,41.2,40.98,41.15,112700.0,30.7536,30.8735,30.7086,30.836,112700.0
2009-01-29 10:25:00,41.16,41.23,41.1,41.12,41100.0,30.8435,30.896,30.7986,30.8135,41100.0
2009-01-29 10:30:00,41.12,41.15,41.0,41.09,70000.0,30.8135,30.836,30.7236,30.7911,70000.0
2009-01-29 10:35:00,41.08,41.13,41.02,41.04,84300.0,30.7836,30.821,30.7386,30.7536,84300.0
2009-01-29 10:40:00,41.02,41.05,40.96,41.01,74300.0,30.7386,30.7611,30.6937,30.7311,74300.0
2009-01-29 10:45:00,41.0,41.19,41.0,41.13,54500.0,30.7236,30.866,30.7236,30.821,54500.0
2009-01-29 10:50:00,41.14,41.19,41.06,41.16,53300.0,30.8285,30.866,30.7686,30.8435,53300.0
2009-01-29 10:55:00,41.15,41.15,41.0,41.01,91600.0,30.836,30.836,30.7236,30.7311,91600.0
2009-01-29 11:00:00,41.0,41.02,40.83,40.84,146700.0,30.7236,30.7386,30.5962,30.6037,146700.0
2009-01-29 11:05:00,40.87,40.97,40.84,40.89,81100.0,30.6262,30.7011,30.6037,30.6412,81100.0
2009-01-29 11:10:00,40.9,41.13,40.89,41.1,63500.0,30.6487,30.821,30.6412,30.7986,63500.0
2009-01-29 11:15:00,41.11,41.2,41.06,41.16,54000.0,30.8061,30.8735,30.7686,30.8435,54000.0
2009-01-29 11:20:00,41.15,41.33,41.1,41.23,97600.0,30.836,30.9709,30.7986,30.896,97600.0
2009-01-29 11:25:00,41.22,41.29,41.14,41.19,119600.0,30.8885,30.9409,30.8285,30.866,119600.0
2009-01-29 11:30:00,41.19,41.24,41.12,41.21,62800.0,30.866,30.9035,30.8135,30.881,62800.0
2009-01-29 11:35:00,41.21,41.28,41.18,41.22,42500.0,30.881,30.9334,30.8585,30.8885,42500.0
2009-01-29 11:40:00,41.23,41.35,41.19,41.19,28800.0,30.896,30.9859,30.866,30.866,28800.0
2009-01-29 11:45:00,41.2,41.2,41.07,41.09,83700.0,30.8735,30.8735,30.7761,30.7911,83700.0
2009-01-29 11:50:00,41.09,41.11,41.04,41.1,69700.0,30.7911,30.8061,30.7536,30.7986,69700.0
2009-01-29 11:55:00,41.1,41.1,40.97,40.97,98200.0,30.7986,30.7986,30.7011,30.7011,98200.0
2009-01-29 12:00:00,40.97,41.0,40.83,40.9,54900.0,30.7011,30.7236,30.5962,30.6487,54900.0
2009-01-29 12:05:00,40.91,41.01,40.88,40.97,35200.0,30.6562,30.7311,30.6337,30.7011,35200.0
2009-01-29 12:10:00,40.97,41.04,40.96,40.97,47500.0,30.7011,30.7536,30.6937,30.7011,47500.0
2009-01-29 12:15:00,40.99,41.0,40.94,41.0,29900.0,30.7161,30.7236,30.6787,30.7236,29900.0
2009-01-29 12:20:00,41.0,41.0,40.92,40.96,44400.0,30.7236,30.7236,30.6637,30.6937,44400.0
2009-01-29 12:25:00,40.96,41.0,40.92,40.98,46100.0,30.6937,30.7236,30.6637,30.7086,46100.0
2009-01-29 12:30:00,40.99,41.0,40.97,41.0,57600.0,30.7161,30.7236,30.7011,30.7236,57600.0
2009-01-29 12:35:00,41.0,41.02,40.77,40.78,67000.0,30.7236,30.7386,30.5513,30.5588,67000.0
2009-01-29 12:40:00,40.77,40.85,40.74,40.81,54800.0,30.5513,30.6112,30.5288,30.5812,54800.0
2009-01-29 12:45:00,40.81,40.87,40.76,40.84,53800.0,30.5812,30.6262,30.5438,30.6037,53800.0
2009-01-29 12:50:00,40.85,40.86,40.72,40.72,64200.0,30.6112,30.6187,30.5138,30.5138,64200.0
2009-01-29 12:55:00,40.73,40.73,40.5,40.55,113000.0,30.5213,30.5213,30.3489,30.3864,113000.0
2009-01-29 13:00:00,40.56,40.63,40.5,40.61,63200.0,30.3939,30.4464,30.3489,30.4314,63200.0
2009-01-29 13:05:00,40.63,40.64,40.52,40.53,79200.0,30.4464,30.4539,30.3639,30.3714,79200.0
2009-01-29 13:10:00,40.53,40.56,40.5,40.53,85100.0,30.3714,30.3939,30.3489,30.3714,85100.0
2009-01-29 13:15:00,40.53,40.53,40.42,40.45,88500.0,30.3714,30.3714,30.289,30.3115,88500.0
2009-01-29 13:20:00,40.45,40.48,40.37,40.47,102200.0,30.3115,30.334,30.2515,30.3265,102200.0
2009-01-29 13:25:00,40.47,40.69,40.45,40.68,99600.0,30.3265,30.4913,30.3115,30.4838,99600.0
2009-01-29 13:30:00,40.67,40.7,40.58,40.62,51700.0,30.4763,30.4988,30.4089,30.4389,51700.0
2009-01-29 13:35:00,40.63,40.64,40.45,40.52,46600.0,30.4464,30.4539,30.3115,30.3639,46600.0
2009-01-29 13:40:00,40.52,40.78,40.52,40.7,68200.0,30.3639,30.5588,30.3639,30.4988,68200.0
2009-01-29 13:45:00,40.7,40.79,40.57,40.57,44800.0,30.4988,30.5663,30.4014,30.4014,44800.0
2009-01-29 13:50:00,40.56,40.58,40.42,40.51,52200.0,30.3939,30.4089,30.289,30.3564,52200.0
2009-01-29 13:55:00,40.5,40.69,40.48,40.67,48500.0,30.3489,30.4913,30.334,30.4763,48500.0
2009-01-29 14:00:00,40.66,40.74,40.65,40.72,48000.0,30.4688,30.5288,30.4614,30.5138,48000.0
2009-01-29 14:05:00,40.71,40.9,40.7,40.87,69800.0,30.5063,30.6487,30.4988,30.6262,69800.0
2009-01-29 14:10:00,40.86,40.93,40.83,40.92,54100.0,30.6187,30.6712,30.5962,30.6637,54100.0
2009-01-29 14:15:00,40.91,40.98,40.88,40.96,53700.0,30.6562,30.7086,30.6337,30.6937,53700.0
2009-01-29 14:20:00,40.96,41.0,40.83,40.87,69300.0,30.6937,30.7236,30.5962,30.6262,69300.0
2009-01-29 14:25:00,40.88,41.06,40.88,41.03,49700.0,30.6337,30.7686,30.6337,30.7461,49700.0
2009-01-29 14:30:00,41.01,41.04,40.93,41.03,45000.0,30.7311,30.7536,30.6712,30.7461,45000.0
2009-01-29 14:35:00,41.02,41.04,40.93,41.03,75300.0,30.7386,30.7536,30.6712,30.7461,75300.0
2009-01-29 14:40:00,41.02,41.18,40.97,40.97,96300.0,30.7386,30.8585,30.7011,30.7011,96300.0
2009-01-29 14:45:00,40.97,40.99,40.84,40.93,63600.0,30.7011,30.7161,30.6037,30.6712,63600.0
2009-01-29 14:50:00,40.93,40.98,40.9,40.94,45200.0,30.6712,30.7086,30.6487,30.6787,45200.0
2009-01-29 14:55:00,40.94,40.97,40.82,40.83,73700.0,30.6787,30.7011,30.5887,30.5962,73700.0
2009-01-29 15:00:00,40.84,40.89,40.81,40.84,158700.0,30.6037,30.6412,30.5812,30.6037,158700.0
2009-01-29 15:05:00,40.84,40.84,40.72,40.8,94300.0,30.6037,30.6037,30.5138,30.5738,94300.0
2009-01-29 15:10:00,40.8,40.87,40.69,40.85,84400.0,30.5738,30.6262,30.4913,30.6112,84400.0
2009-01-29 15:15:00,40.85,40.87,40.72,40.72,102500.0,30.6112,30.6262,30.5138,30.5138,102500.0
2009-01-29 15:20:00,40.72,40.75,40.62,40.7,145300.0,30.5138,30.5363,30.4389,30.4988,145300.0
2009-01-29 15:25:00,40.7,40.75,40.67,40.75,164600.0,30.4988,30.5363,30.4763,30.5363,164600.0
2009-01-29 15:30:00,40.75,40.75,40.53,40.55,206700.0,30.5363,30.5363,30.3714,30.3864,206700.0
2009-01-29 15:35:00,40.55,40.61,40.53,40.56,267400.0,30.3864,30.4314,30.3714,30.3939,267400.0
2009-01-29 15:40:00,40.56,40.85,40.56,40.76,244100.0,30.3939,30.6112,30.3939,30.5438,244100.0
2009-01-29 15:45:00,40.75,40.92,40.7,40.86,159500.0,30.5363,30.6637,30.4988,30.6187,159500.0
2009-01-29 15:50:00,40.86,40.93,40.68,40.74,206300.0,30.6187,30.6712,30.4838,30.5288,206300.0
2009-01-29 15:55:00,40.74,40.84,40.69,40.72,247800.0,30.5288,30.6037,30.4913,30.5138,247800.0
2009-01-30 09:30:00,40.76,41.61,40.63,41.48,152000.0,30.5438,31.1807,30.4464,31.0833,152000.0
2009-01-30 09:35:00,41.48,41.6,41.33,41.33,62100.0,31.0833,31.1732,30.9709,30.9709,62100.0
2009-01-30 09:40:00,41.36,41.59,41.26,41.41,116400.0,30.9934,31.1657,30.9185,31.0309,116400.0
2009-01-30 09:45:00,41.4,41.41,41.25,41.35,72200.0,31.0234,31.0309,30.911,30.9859,72200.0
2009-01-30 09:50:00,41.32,41.45,41.27,41.32,73300.0,30.9634,31.0608,30.926,30.9634,73300.0
2009-01-30 09:55:00,41.3,41.45,41.2,41.22,89200.0,30.9484,31.0608,30.8735,30.8885,89200.0
2009-01-30 10:00:00,41.2,41.26,41.05,41.15,68500.0,30.8735,30.9185,30.7611,30.836,68500.0
2009-01-30 10:05:00,41.16,41.22,41.06,41.08,52600.0,30.8435,30.8885,30.7686,30.7836,52600.0
2009-01-30 10:10:00,41.06,41.09,40.93,41.02,78300.0,30.7686,30.7911,30.6712,30.7386,78300.0
2009-01-30 10:15:00,41.03,41.29,41.0,41.28,69900.0,30.7461,30.9409,30.7236,30.9334,69900.0
2009-01-30 10:20:00,41.28,41.48,41.25,41.43,72800.0,30.9334,31.0833,30.911,31.0459,72800.0
2009-01-30 10:25:00,41.43,41.47,41.26,41.29,88000.0,31.0459,31.0758,30.9185,30.9409,88000.0
2009-01-30 10:30:00,41.28,41.33,41.13,41.16,87700.0,30.9334,30.9709,30.821,30.8435,87700.0
2009-01-30 10:35:00,41.15,41.19,41.08,41.1,55900.0,30.836,30.866,30.7836,30.7986,55900.0
2009-01-30 10:40:00,41.09,41.29,41.09,41.25,60400.0,30.7911,30.9409,30.7911,30.911,60400.0
2009-01-30 10:45:00,41.23,41.28,41.1,41.16,52500.0,30.896,30.9334,30.7986,30.8435,52500.0
2009-01-30 10:50:00,41.15,41.21,41.08,41.19,69000.0,30.836,30.881,30.7836,30.866,69000.0
2009-01-30 10:55:00,41.2,41.23,41.15,41.19,42100.0,30.8735,30.896,30.836,30.866,42100.0
2009-01-30 11:00:00,41.17,41.3,41.17,41.27,64900.0,30.851,30.9484,30.851,30.926,64900.0
2009-01-30 11:05:00,41.28,41.28,41.15,41.18,34200.0,30.9334,30.9334,30.836,30.8585,34200.0
2009-01-30 11:10:00,41.18,41.21,41.16,41.2,94800.0,30.8585,30.881,30.8435,30.8735,94800.0
2009-01-30 11:15:00,41.19,41.21,41.11,41.14,110700.0,30.866,30.881,30.8061,30.8285,110700.0
2009-01-30 11:20:00,41.12,41.22,41.05,41.21,62900.0,30.8135,30.8885,30.7611,30.881,62900.0
2009-01-30 11:25:00,41.21,41.22,41.05,41.16,146600.0,30.881,30.8885,30.7611,30.8435,146600.0
2009-01-30 11:30:00,41.15,41.28,41.14,41.25,80700.0,30.836,30.9334,30.8285,30.911,80700.0
2009-01-30 11:35:00,41.27,41.27,41.07,41.1,91500.0,30.926,30.926,30.7761,30.7986,91500.0
2009-01-30 11:40:00,41.08,41.1,41.03,41.05,45100.0,30.7836,30.7986,30.7461,30.7611,45100.0
2009-01-30 11:45:00,41.05,41.23,41.04,41.22,69700.0,30.7611,30.896,30.7536,30.8885,69700.0
2009-01-30 11:50:00,41.21,41.32,41.2,41.31,40500.0,30.881,30.9634,30.8735,30.9559,40500.0
2009-01-30 11:55:00,41.3,41.37,41.3,41.35,50400.0,30.9484,31.0009,30.9484,30.9859,50400.0
2009-01-30 12:00:00,41.35,41.4,41.31,41.33,51000.0,30.9859,31.0234,30.9559,30.9709,51000.0
2009-01-30 12:05:00,41.32,41.51,41.29,41.51,66500.0,30.9634,31.1058,30.9409,31.1058,66500.0
2009-01-30 12:10:00,41.5,41.61,41.5,41.61,62500.0,31.0983,31.1807,31.0983,31.1807,62500.0
2009-01-30 12:15:00,41.6,41.74,41.59,41.74,51100.0,31.1732,31.2782,31.1657,31.2782,51100.0
2009-01-30 12:20:00,41.74,41.74,41.7,41.72,34500.0,31.2782,31.2782,31.2482,31.2632,34500.0
2009-01-30 12:25:00,41.71,41.73,41.7,41.72,31900.0,31.2557,31.2707,31.2482,31.2632,31900.0
2009-01-30 12:30:00,41.73,41.74,41.63,41.64,55900.0,31.2707,31.2782,31.1957,31.2032,55900.0
2009-01-30 12:35:00,41.65,41.69,41.64,41.68,36500.0,31.2107,31.2407,31.2032,31.2332,36500.0
2009-01-30 12:40:00,41.67,41.69,41.67,41.68,28200.0,31.2257,31.2407,31.2257,31.2332,28200.0
2009-01-30 12:45:00,41.68,41.83,41.67,41.83,76500.0,31.2332,31.3456,31.2257,31.3456,76500.0
2009-01-30 12:50:00,41.81,41.83,41.72,41.75,57000.0,31.3306,31.3456,31.2632,31.2856,57000.0
2009-01-30 12:55:00,41.74,41.83,41.72,41.78,50900.0,31.2782,31.3456,31.2632,31.3081,50900.0
2009-01-30 13:00:00,41.77,41.84,41.72,41.84,79700.0,31.3006,31.3531,31.2632,31.3531,79700.0
2009-01-30 13:05:00,41.82,42.03,41.82,41.99,82100.0,31.3381,31.4955,31.3381,31.4655,82100.0
2009-01-30 13:10:00,41.99,42.02,41.93,42.02,68600.0,31.4655,31.488,31.4205,31.488,68600.0
2009-01-30 13:15:00,42.01,42.03,41.82,41.89,82100.0,31.4805,31.4955,31.3381,31.3906,82100.0
2009-01-30 13:20:00,41.87,41.89,41.82,41.85,37700.0,31.3756,31.3906,31.3381,31.3606,37700.0
2009-01-30 13:25:00,41.85,41.86,41.56,41.64,79700.0,31.3606,31.3681,31.1433,31.2032,79700.0
2009-01-30 13:30:00,41.62,41.64,41.51,41.62,74300.0,31.1882,31.2032,31.1058,31.1882,74300.0
2009-01-30 13:35:00,41.62,41.67,41.49,41.55,72200.0,31.1882,31.2257,31.0908,31.1358,72200.0
2009-01-30 13:40:00,41.55,41.62,41.38,41.45,95600.0,31.1358,31.1882,31.0084,31.0608,95600.0
2009-01-30 13:45:00,41.45,41.47,41.36,41.47,61100.0,31.0608,31.0758,30.9934,31.0758,61100.0
2009-01-30 13:50:00,41.48,41.57,41.44,41.48,42200.0,31.0833,31.1508,31.0533,31.0833,42200.0
2009-01-30 13:55:00,41.48,41.66,41.44,41.56,54200.0,31.0833,31.2182,31.0533,31.1433,54200.0
2009-01-30 14:00:00,41.55,41.68,41.54,41.65,61900.0,31.1358,31.2332,31.1283,31.2107,61900.0
2009-01-30 14:05:00,41.65,41.7,41.48,41.54,67200.0,31.2107,31.2482,31.0833,31.1283,67200.0
2009-01-30 14:10:00,41.52,41.59,41.45,41.49,79500.0,31.1133,31.1657,31.0608,31.0908,79500.0
2009-01-30 14:15:00,41.49,41.51,41.39,41.44,45100.0,31.0908,31.1058,31.0159,31.0533,45100.0
2009-01-30 14:20:00,41.45,41.47,41.38,41.44,39500.0,31.0608,31.0758,31.0084,31.0533,39500.0
2009-01-30 14:25:00,41.43,41.7,41.4,41.62,67400.0,31.0459,31.2482,31.0234,31.1882,67400.0
2009-01-30 14:30:00,41.63,41.72,41.5,41.54,61100.0,31.1957,31.2632,31.0983,31.1283,61100.0
2009-01-30 14:35:00,41.54,41.64,41.53,41.57,47200.0,31.1283,31.2032,31.1208,31.1508,47200.0
2009-01-30 14:40:00,41.56,41.59,41.47,41.51,52300.0,31.1433,31.1657,31.0758,31.1058,52300.0
2009-01-30 14:45:00,41.5,41.54,41.45,41.5,37200.0,31.0983,31.1283,31.0608,31.0983,37200.0
2009-01-30 14:50:00,41.49,41.56,41.38,41.39,48800.0,31.0908,31.1433,31.0084,31.0159,48800.0
2009-01-30 14:55:00,41.39,41.63,41.39,41.61,73100.0,31.0159,31.1957,31.0159,31.1807,73100.0
2009-01-30 15:00:00,41.61,41.78,41.59,41.67,170900.0,31.1807,31.3081,31.1657,31.2257,170900.0
2009-01-30 15:05:00,41.67,41.8,41.66,41.72,148000.0,31.2257,31.3231,31.2182,31.2632,148000.0
2009-01-30 15:10:00,41.72,41.96,41.68,41.92,154000.0,31.2632,31.443,31.2332,31.413,154000.0
2009-01-30 15:15:00,41.91,41.97,41.83,41.86,234100.0,31.4055,31.4505,31.3456,31.3681,234100.0
2009-01-30 15:20:00,41.86,41.88,41.77,41.82,216000.0,31.3681,31.3831,31.3006,31.3381,216000.0
2009-01-30 15:25:00,41.83,41.93,41.78,41.83,205100.0,31.3456,31.4205,31.3081,31.3456,205100.0
2009-01-30 15:30:00,41.82,41.86,41.77,41.8,192400.0,31.3381,31.3681,31.3006,31.3231,192400.0
2009-01-30 15:35:00,41.8,41.85,41.74,41.79,209900.0,31.3231,31.3606,31.2782,31.3156,209900.0
2009-01-30 15:40:00,41.78,42.22,41.78,42.16,355200.0,31.3081,31.6378,31.3081,31.5929,355200.0
2009-01-30 15:45:00,42.14,42.45,42.1,42.44,520100.0,31.5779,31.8102,31.5479,31.8027,520100.0
2009-01-30 15:50:00,42.44,42.49,42.32,42.36,606400.0,31.8027,31.8402,31.7128,31.7428,606400.0
2009-01-30 15:55:00,42.36,42.47,42.27,42.35,831500.0,31.7428,31.8252,31.6753,31.7353,831500.0
2009-02-02 09:30:00,41.73,41.73,41.17,41.2,140000.0,31.2707,31.2707,30.851,30.8735,140000.0
2009-02-02 09:35:00,41.2,41.44,41.15,41.26,112000.0,30.8735,31.0533,30.836,30.9185,112000.0
2009-02-02 09:40:00,41.26,41.39,41.0,41.29,110500.0,30.9185,31.0159,30.7236,30.9409,110500.0
2009-02-02 09:45:00,41.32,41.33,40.84,40.85,134400.0,30.9634,30.9709,30.6037,30.6112,134400.0
2009-02-02 09:50:00,40.86,40.89,40.66,40.68,79700.0,30.6187,30.6412,30.4688,30.4838,79700.0
2009-02-02 09:55:00,40.65,40.67,40.46,40.54,92000.0,30.4614,30.4763,30.319,30.3789,92000.0
2009-02-02 10:00:00,40.52,40.76,40.52,40.72,197400.0,30.3639,30.5438,30.3639,30.5138,197400.0
2009-02-02 10:05:00,40.71,41.0,40.69,40.97,100200.0,30.5063,30.7236,30.4913,30.7011,100200.0
2009-02-02 10:10:00,40.97,40.98,40.74,40.77,78600.0,30.7011,30.7086,30.5288,30.5513,78600.0
2009-02-02 10:15:00,40.77,40.92,40.77,40.8,125600.0,30.5513,30.6637,30.5513,30.5738,125600.0
2009-02-02 10:20:00,40.82,40.97,40.78,40.88,77800.0,30.5887,30.7011,30.5588,30.6337,77800.0
2009-02-02 10:25:00,40.88,40.88,40.72,40.79,74900.0,30.6337,30.6337,30.5138,30.5663,74900.0
2009-02-02 10:30:00,40.79,40.81,40.55,40.62,92100.0,30.5663,30.5812,30.3864,30.4389,92100.0
2009-02-02 10:35:00,40.62,40.86,40.57,40.81,109600.0,30.4389,30.6187,30.4014,30.5812,109600.0
2009-02-02 10:40:00,40.79,40.8,40.54,40.56,66100.0,30.5663,30.5738,30.3789,30.3939,66100.0
2009-02-02 10:45:00,40.56,40.61,40.45,40.56,71500.0,30.3939,30.4314,30.3115,30.3939,71500.0
2009-02-02 10:50:00,40.56,40.57,40.42,40.44,68100.0,30.3939,30.4014,30.289,30.304,68100.0
2009-02-02 10:55:00,40.45,40.52,40.44,40.49,76900.0,30.3115,30.3639,30.304,30.3415,76900.0
2009-02-02 11:00:00,40.49,40.5,40.36,40.38,76600.0,30.3415,30.3489,30.244,30.259,76600.0
2009-02-02 11:05:00,40.36,40.5,40.33,40.45,71100.0,30.244,30.3489,30.2216,30.3115,71100.0
2009-02-02 11:10:00,40.47,40.51,40.42,40.43,40100.0,30.3265,30.3564,30.289,30.2965,40100.0
2009-02-02 11:15:00,40.43,40.47,40.37,40.45,52500.0,30.2965,30.3265,30.2515,30.3115,52500.0
2009-02-02 11:20:00,40.44,40.44,40.23,40.23,77100.0,30.304,30.304,30.1466,30.1466,77100.0
2009-02-02 11:25:00,40.24,40.29,40.17,40.28,72100.0,30.1541,30.1916,30.1017,30.1841,72100.0
2009-02-02 11:30:00,40.28,40.41,40.23,40.4,77400.0,30.1841,30.2815,30.1466,30.274,77400.0
2009-02-02 11:35:00,40.39,40.44,40.23,40.24,86000.0,30.2665,30.304,30.1466,30.1541,86000.0
2009-02-02 11:40:00,40.24,40.26,40.13,40.26,79800.0,30.1541,30.1691,30.0717,30.1691,79800.0
2009-02-02 11:45:00,40.27,40.37,40.21,40.35,80200.0,30.1766,30.2515,30.1316,30.2365,80200.0
2009-02-02 11:50:00,40.35,40.43,40.28,40.43,88800.0,30.2365,30.2965,30.1841,30.2965,88800.0
2009-02-02 11:55:00,40.43,40.47,40.38,40.44,71700.0,30.2965,30.3265,30.259,30.304,71700.0
2009-02-02 12:00:00,40.45,40.64,40.42,40.43,63400.0,30.3115,30.4539,30.289,30.2965,63400.0
2009-02-02 12:05:00,40.42,40.43,40.31,40.41,65100.0,30.289,30.2965,30.2066,30.2815,65100.0
2009-02-02 12:10:00,40.41,40.44,40.25,40.31,83800.0,30.2815,30.304,30.1616,30.2066,83800.0
2009-02-02 12:15:00,40.32,40.37,40.27,40.29,53400.0,30.2141,30.2515,30.1766,30.1916,53400.0
2009-02-02 12:20:00,40.3,40.31,40.25,40.25,46600.0,30.1991,30.2066,30.1616,30.1616,46600.0
2009-02-02 12:25:00,40.25,40.35,40.25,40.35,58900.0,30.1616,30.2365,30.1616,30.2365,58900.0
2009-02-02 12:30:00,40.35,40.59,40.35,40.54,113600.0,30.2365,30.4164,30.2365,30.3789,113600.0
2009-02-02 12:35:00,40.53,40.66,40.52,40.66,38200.0,30.3714,30.4688,30.3639,30.4688,38200.0
2009-02-02 12:40:00,40.66,40.73,40.63,40.67,83700.0,30.4688,30.5213,30.4464,30.4763,83700.0
2009-02-02 12:45:00,40.68,40.73,40.6,40.63,67700.0,30.4838,30.5213,30.4239,30.4464,67700.0
2009-02-02 12:50:00,40.62,40.64,40.55,40.61,42200.0,30.4389,30.4539,30.3864,30.4314,42200.0
2009-02-02 12:55:00,40.62,40.71,40.6,40.64,30900.0,30.4389,30.5063,30.4239,30.4539,30900.0
2009-02-02 13:00:00,40.65,40.71,40.55,40.65,57000.0,30.4614,30.5063,30.3864,30.4614,57000.0
2009-02-02 13:05:00,40.63,40.63,40.44,40.48,64200.0,30.4464,30.4464,30.304,30.334,64200.0
2009-02-02 13:10:00,40.49,40.5,40.36,40.36,49700.0,30.3415,30.3489,30.244,30.244,49700.0
2009-02-02 13:15:00,40.35,40.36,40.2,40.35,148300.0,30.2365,30.244,30.1241,30.2365,148300.0
2009-02-02 13:20:00,40.36,40.39,40.2,40.28,89700.0,30.244,30.2665,30.1241,30.1841,89700.0
2009-02-02 13:25:00,40.29,40.44,40.28,40.41,68700.0,30.1916,30.304,30.1841,30.2815,68700.0
2009-02-02 13:30:00,40.42,40.5,40.41,40.44,79700.0,30.289,30.3489,30.2815,30.304,79700.0
2009-02-02 13:35:00,40.43,40.47,40.37,40.39,54100.0,30.2965,30.3265,30.2515,30.2665,54100.0
2009-02-02 13:40:00,40.39,40.45,40.36,40.41,52400.0,30.2665,30.3115,30.244,30.2815,52400.0
2009-02-02 13:45:00,40.42,40.5,40.38,40.43,54700.0,30.289,30.3489,30.259,30.2965,54700.0
2009-02-02 13:50:00,40.43,40.46,40.3,40.31,58300.0,30.2965,30.319,30.1991,30.2066,58300.0
2009-02-02 13:55:00,40.31,40.34,40.23,40.26,80800.0,30.2066,30.2291,30.1466,30.1691,80800.0
2009-02-02 14:00:00,40.27,40.29,40.11,40.26,106800.0,30.1766,30.1916,30.0567,30.1691,106800.0
2009-02-02 14:05:00,40.24,40.31,40.21,40.26,55900.0,30.1541,30.2066,30.1316,30.1691,55900.0
2009-02-02 14:10:00,40.24,40.37,40.21,40.31,56400.0,30.1541,30.2515,30.1316,30.2066,56400.0
2009-02-02 14:15:00,40.31,40.45,40.31,40.37,81800.0,30.2066,30.3115,30.2066,30.2515,81800.0
2009-02-02 14:20:00,40.37,40.41,40.3,40.32,60900.0,30.2515,30.2815,30.1991,30.2141,60900.0
2009-02-02 14:25:00,40.32,40.41,40.23,40.4,74200.0,30.2141,30.2815,30.1466,30.274,74200.0
2009-02-02 14:30:00,40.4,40.46,40.32,40.35,78500.0,30.274,30.319,30.2141,30.2365,78500.0
2009-02-02 14:35:00,40.35,40.47,40.32,40.45,124200.0,30.2365,30.3265,30.2141,30.3115,124200.0
2009-02-02 14:40:00,40.44,40.69,40.43,40.67,122700.0,30.304,30.4913,30.2965,30.4763,122700.0
2009-02-02 14:45:00,40.65,40.68,40.48,40.53,89700.0,30.4614,30.4838,30.334,30.3714,89700.0
2009-02-02 14:50:00,40.53,40.56,40.45,40.55,91200.0,30.3714,30.3939,30.3115,30.3864,91200.0
2009-02-02 14:55:00,40.54,40.58,40.51,40.53,129900.0,30.3789,30.4089,30.3564,30.3714,129900.0
2009-02-02 15:00:00,40.52,40.72,40.52,40.7,125300.0,30.3639,30.5138,30.3639,30.4988,125300.0
2009-02-02 15:05:00,40.72,40.84,40.67,40.84,146000.0,30.5138,30.6037,30.4763,30.6037,146000.0
2009-02-02 15:10:00,40.83,40.9,40.77,40.83,92400.0,30.5962,30.6487,30.5513,30.5962,92400.0
2009-02-02 15:15:00,40.83,40.87,40.79,40.79,109000.0,30.5962,30.6262,30.5663,30.5663,109000.0
2009-02-02 15:20:00,40.8,40.91,40.77,40.81,92900.0,30.5738,30.6562,30.5513,30.5812,92900.0
2009-02-02 15:25:00,40.81,40.97,40.79,40.97,130800.0,30.5812,30.7011,30.5663,30.7011,130800.0
2009-02-02 15:30:00,40.97,41.08,40.92,40.96,168600.0,30.7011,30.7836,30.6637,30.6937,168600.0
2009-02-02 15:35:00,40.95,41.01,40.85,40.87,153200.0,30.6862,30.7311,30.6112,30.6262,153200.0
2009-02-02 15:40:00,40.88,41.11,40.84,40.91,226200.0,30.6337,30.8061,30.6037,30.6562,226200.0
2009-02-02 15:45:00,40.91,40.98,40.85,40.9,215500.0,30.6562,30.7086,30.6112,30.6487,215500.0
2009-02-02 15:50:00,40.9,40.98,40.9,40.98,253500.0,30.6487,30.7086,30.6487,30.7086,253500.0
2009-02-02 15:55:00,40.95,40.97,40.8,40.8,283200.0,30.6862,30.7011,30.5738,30.5738,283200.0
2009-02-03 09:30:00,41.45,41.6,40.81,41.27,127800.0,31.0608,31.1732,30.5812,30.926,127800.0
2009-02-03 09:35:00,41.29,41.44,41.03,41.26,89100.0,30.9409,31.0533,30.7461,30.9185,89100.0
2009-02-03 09:40:00,41.25,41.29,40.98,40.98,66900.0,30.911,30.9409,30.7086,30.7086,66900.0
2009-02-03 09:45:00,40.98,41.06,40.9,40.96,90900.0,30.7086,30.7686,30.6487,30.6937,90900.0
2009-02-03 09:50:00,40.95,41.03,40.82,40.99,99600.0,30.6862,30.7461,30.5887,30.7161,99600.0
2009-02-03 09:55:00,40.97,41.02,40.85,40.97,63700.0,30.7011,30.7386,30.6112,30.7011,63700.0
2009-02-03 10:00:00,40.91,41.07,40.88,40.95,143600.0,30.6562,30.7761,30.6337,30.6862,143600.0
2009-02-03 10:05:00,40.96,41.14,40.95,41.04,77700.0,30.6937,30.8285,30.6862,30.7536,77700.0
2009-02-03 10:10:00,41.03,41.05,40.91,40.91,75100.0,30.7461,30.7611,30.6562,30.6562,75100.0
2009-02-03 10:15:00,40.91,41.07,40.85,40.89,92600.0,30.6562,30.7761,30.6112,30.6412,92600.0
2009-02-03 10:20:00,40.87,40.88,40.76,40.79,79100.0,30.6262,30.6337,30.5438,30.5663,79100.0
2009-02-03 10:25:00,40.77,40.9,40.77,40.81,50700.0,30.5513,30.6487,30.5513,30.5812,50700.0
2009-02-03 10:30:00,40.81,40.88,40.8,40.82,67500.0,30.5812,30.6337,30.5738,30.5887,67500.0
2009-02-03 10:35:00,40.81,40.88,40.8,40.81,79200.0,30.5812,30.6337,30.5738,30.5812,79200.0
2009-02-03 10:40:00,40.82,40.99,40.82,40.99,84600.0,30.5887,30.7161,30.5887,30.7161,84600.0
2009-02-03 10:45:00,40.99,41.08,40.95,40.95,64400.0,30.7161,30.7836,30.6862,30.6862,64400.0
2009-02-03 10:50:00,40.97,41.06,40.96,41.02,66400.0,30.7011,30.7686,30.6937,30.7386,66400.0
2009-02-03 10:55:00,41.02,41.05,41.0,41.0,60500.0,30.7386,30.7611,30.7236,30.7236,60500.0
2009-02-03 11:00:00,41.02,41.29,41.01,41.26,60500.0,30.7386,30.9409,30.7311,30.9185,60500.0
2009-02-03 11:05:00,41.24,41.45,41.24,41.36,84500.0,30.9035,31.0608,30.9035,30.9934,84500.0
2009-02-03 11:10:00,41.36,41.41,41.26,41.29,62100.0,30.9934,31.0309,30.9185,30.9409,62100.0
2009-02-03 11:15:00,41.29,41.36,41.28,41.32,61300.0,30.9409,30.9934,30.9334,30.9634,61300.0
2009-02-03 11:20:00,41.32,41.49,41.25,41.47,108600.0,30.9634,31.0908,30.911,31.0758,108600.0
2009-02-03 11:25:00,41.47,41.5,41.4,41.47,76200.0,31.0758,31.0983,31.0234,31.0758,76200.0
2009-02-03 11:30:00,41.47,41.5,41.42,41.49,52600.0,31.0758,31.0983,31.0384,31.0908,52600.0
2009-02-03 11:35:00,41.49,41.5,41.35,41.37,89100.0,31.0908,31.0983,30.9859,31.0009,89100.0
2009-02-03 11:40:00,41.36,41.42,41.35,41.38,60700.0,30.9934,31.0384,30.9859,31.0084,60700.0
2009-02-03 11:45:00,41.39,41.41,41.36,41.38,46100.0,31.0159,31.0309,30.9934,31.0084,46100.0
2009-02-03 11:50:00,41.38,41.49,41.37,41.44,67500.0,31.0084,31.0908,31.0009,31.0533,67500.0
2009-02-03 11:55:00,41.44,41.46,41.37,41.42,73700.0,31.0533,31.0683,31.0009,31.0384,73700.0
2009-02-03 12:00:00,41.42,41.45,41.33,41.37,64900.0,31.0384,31.0608,30.9709,31.0009,64900.0
2009-02-03 12:05:00,41.37,41.43,41.34,41.38,53000.0,31.0009,31.0459,30.9784,31.0084,53000.0
2009-02-03 12:10:00,41.39,41.46,41.31,41.46,70700.0,31.0159,31.0683,30.9559,31.0683,70700.0
2009-02-03 12:15:00,41.46,41.51,41.32,41.38,71500.0,31.0683,31.1058,30.9634,31.0084,71500.0
2009-02-03 12:20:00,41.36,41.43,41.36,41.43,43400.0,30.9934,31.0459,30.9934,31.0459,43400.0
2009-02-03 12:25:00,41.43,41.53,41.43,41.51,43000.0,31.0459,31.1208,31.0459,31.1058,43000.0
2009-02-03 12:30:00,41.51,41.63,41.51,41.63,57000.0,31.1058,31.1957,31.1058,31.1957,57000.0
2009-02-03 12:35:00,41.63,41.74,41.62,41.73,73600.0,31.1957,31.2782,31.1882,31.2707,73600.0
2009-02-03 12:40:00,41.74,41.87,41.73,41.79,94900.0,31.2782,31.3756,31.2707,31.3156,94900.0
2009-02-03 12:45:00,41.8,41.83,41.71,41.72,58900.0,31.3231,31.3456,31.2557,31.2632,58900.0
2009-02-03 12:50:00,41.72,41.74,41.69,41.69,33400.0,31.2632,31.2782,31.2407,31.2407,33400.0
2009-02-03 12:55:00,41.69,41.69,41.58,41.58,56800.0,31.2407,31.2407,31.1583,31.1583,56800.0
2009-02-03 13:00:00,41.58,41.62,41.55,41.6,33400.0,31.1583,31.1882,31.1358,31.1732,33400.0
2009-02-03 13:05:00,41.6,41.67,41.6,41.6,53300.0,31.1732,31.2257,31.1732,31.1732,53300.0
2009-02-03 13:10:00,41.6,41.69,41.6,41.67,48500.0,31.1732,31.2407,31.1732,31.2257,48500.0
2009-02-03 13:15:00,41.68,41.77,41.68,41.74,37700.0,31.2332,31.3006,31.2332,31.2782,37700.0
2009-02-03 13:20:00,41.75,41.82,41.72,41.76,60200.0,31.2856,31.3381,31.2632,31.2931,60200.0
2009-02-03 13:25:00,41.77,41.77,41.63,41.67,44700.0,31.3006,31.3006,31.1957,31.2257,44700.0
2009-02-03 13:30:00,41.68,41.75,41.65,41.72,56200.0,31.2332,31.2856,31.2107,31.2632,56200.0
2009-02-03 13:35:00,41.71,41.85,41.71,41.78,62600.0,31.2557,31.3606,31.2557,31.3081,62600.0
2009-02-03 13:40:00,41.78,41.8,41.7,41.72,73100.0,31.3081,31.3231,31.2482,31.2632,73100.0
2009-02-03 13:45:00,41.73,41.75,41.68,41.74,71500.0,31.2707,31.2856,31.2332,31.2782,71500.0
2009-02-03 13:50:00,41.72,41.76,41.65,41.76,66300.0,31.2632,31.2931,31.2107,31.2931,66300.0
2009-02-03 13:55:00,41.76,41.85,41.75,41.83,82400.0,31.2931,31.3606,31.2856,31.3456,82400.0
2009-02-03 14:00:00,41.84,41.9,41.84,41.87,73900.0,31.3531,31.398,31.3531,31.3756,73900.0
2009-02-03 14:05:00,41.89,42.15,41.88,42.14,129800.0,31.3906,31.5854,31.3831,31.5779,129800.0
2009-02-03 14:10:00,42.14,42.37,42.14,42.35,159000.0,31.5779,31.7502,31.5779,31.7353,159000.0
2009-02-03 14:15:00,42.35,42.43,42.3,42.36,57000.0,31.7353,31.7952,31.6978,31.7428,57000.0
2009-02-03 14:20:00,42.35,42.36,42.19,42.25,112400.0,31.7353,31.7428,31.6154,31.6603,112400.0
2009-02-03 14:25:00,42.25,42.31,42.03,42.03,84300.0,31.6603,31.7053,31.4955,31.4955,84300.0
2009-02-03 14:30:00,42.06,42.12,41.96,42.03,96500.0,31.5179,31.5629,31.443,31.4955,96500.0
2009-02-03 14:35:00,42.03,42.17,42.03,42.11,68500.0,31.4955,31.6004,31.4955,31.5554,68500.0
2009-02-03 14:40:00,42.1,42.16,42.04,42.08,55600.0,31.5479,31.5929,31.503,31.5329,55600.0
2009-02-03 14:45:00,42.09,42.1,41.98,41.99,63400.0,31.5404,31.5479,31.458,31.4655,63400.0
2009-02-03 14:50:00,41.98,42.02,41.88,41.88,53700.0,31.458,31.488,31.3831,31.3831,53700.0
2009-02-03 14:55:00,41.88,41.96,41.82,41.95,73400.0,31.3831,31.443,31.3381,31.4355,73400.0
2009-02-03 15:00:00,41.95,42.02,41.85,41.88,68400.0,31.4355,31.488,31.3606,31.3831,68400.0
2009-02-03 15:05:00,41.88,42.13,41.88,42.12,55600.0,31.3831,31.5704,31.3831,31.5629,55600.0
2009-02-03 15:10:00,42.13,42.24,42.11,42.13,87100.0,31.5704,31.6528,31.5554,31.5704,87100.0
2009-02-03 15:15:00,42.13,42.22,42.1,42.11,60100.0,31.5704,31.6378,31.5479,31.5554,60100.0
2009-02-03 15:20:00,42.1,42.22,42.03,42.19,70100.0,31.5479,31.6378,31.4955,31.6154,70100.0
2009-02-03 15:25:00,42.19,42.22,42.07,42.09,65500.0,31.6154,31.6378,31.5254,31.5404,65500.0
2009-02-03 15:30:00,42.07,42.15,42.02,42.02,83800.0,31.5254,31.5854,31.488,31.488,83800.0
2009-02-03 15:35:00,42.03,42.16,41.99,42.16,92800.0,31.4955,31.5929,31.4655,31.5929,92800.0
2009-02-03 15:40:00,42.16,42.22,42.03,42.06,164700.0,31.5929,31.6378,31.4955,31.5179,164700.0
2009-02-03 15:45:00,42.06,42.11,42.0,42.04,135600.0,31.5179,31.5554,31.473,31.503,135600.0
2009-02-03 15:50:00,42.04,42.2,42.03,42.12,210900.0,31.503,31.6229,31.4955,31.5629,210900.0
2009-02-03 15:55:00,42.13,42.21,42.05,42.05,404800.0,31.5704,31.6303,31.5105,31.5105,404800.0
2009-02-04 09:30:00,42.12,42.63,41.69,42.11,147000.0,31.8788,32.2648,31.5533,31.8712,147000.0
2009-02-04 09:35:00,42.11,42.44,42.06,42.32,76800.0,31.8712,32.121,31.8334,32.0301,76800.0
2009-02-04 09:40:00,42.34,42.35,42.19,42.21,73400.0,32.0453,32.0528,31.9317,31.9469,73400.0
2009-02-04 09:45:00,42.22,42.33,42.19,42.28,41000.0,31.9544,32.0377,31.9317,31.9999,41000.0
2009-02-04 09:50:00,42.25,42.27,42.13,42.16,123000.0,31.9772,31.9923,31.8863,31.909,123000.0
2009-02-04 09:55:00,42.16,42.24,42.13,42.2,89300.0,31.909,31.9696,31.8863,31.9393,89300.0
2009-02-04 10:00:00,42.19,42.37,42.19,42.35,160100.0,31.9317,32.068,31.9317,32.0528,160100.0
2009-02-04 10:05:00,42.34,42.52,42.33,42.51,97100.0,32.0453,32.1815,32.0377,32.1739,97100.0
2009-02-04 10:10:00,42.52,42.81,42.51,42.73,146700.0,32.1815,32.401,32.1739,32.3404,146700.0
2009-02-04 10:15:00,42.73,42.9,42.71,42.72,71500.0,32.3404,32.4691,32.3253,32.3329,71500.0
2009-02-04 10:20:00,42.71,42.74,42.61,42.69,65500.0,32.3253,32.348,32.2496,32.3102,65500.0
2009-02-04 10:25:00,42.69,42.8,42.69,42.73,66100.0,32.3102,32.3934,32.3102,32.3404,66100.0
2009-02-04 10:30:00,42.73,42.9,42.7,42.88,94000.0,32.3404,32.4691,32.3177,32.454,94000.0
2009-02-04 10:35:00,42.88,42.97,42.77,42.81,105200.0,32.454,32.5221,32.3707,32.401,105200.0
2009-02-04 10:40:00,42.8,42.85,42.79,42.83,80600.0,32.3934,32.4313,32.3859,32.4161,80600.0
2009-02-04 10:45:00,42.84,42.88,42.67,42.68,61400.0,32.4237,32.454,32.295,32.3026,61400.0
2009-02-04 10:50:00,42.67,42.83,42.62,42.83,95600.0,32.295,32.4161,32.2572,32.4161,95600.0
2009-02-04 10:55:00,42.83,42.92,42.75,42.86,89900.0,32.4161,32.4842,32.3556,32.4388,89900.0
2009-02-04 11:00:00,42.85,42.91,42.8,42.84,80800.0,32.4313,32.4767,32.3934,32.4237,80800.0
2009-02-04 11:05:00,42.85,42.87,42.71,42.73,55300.0,32.4313,32.4464,32.3253,32.3404,55300.0
2009-02-04 11:10:00,42.74,42.78,42.65,42.67,59000.0,32.348,32.3783,32.2799,32.295,59000.0
2009-02-04 11:15:00,42.67,42.68,42.54,42.61,86700.0,32.295,32.3026,32.1966,32.2496,86700.0
2009-02-04 11:20:00,42.6,42.61,42.49,42.6,47400.0,32.2421,32.2496,32.1588,32.2421,47400.0
2009-02-04 11:25:00,42.63,42.68,42.45,42.5,48500.0,32.2648,32.3026,32.1285,32.1664,48500.0
2009-02-04 11:30:00,42.5,42.53,42.43,42.48,45200.0,32.1664,32.1891,32.1134,32.1512,45200.0
2009-02-04 11:35:00,42.48,42.48,42.33,42.35,83000.0,32.1512,32.1512,32.0377,32.0528,83000.0
2009-02-04 11:40:00,42.33,42.37,42.29,42.3,71500.0,32.0377,32.068,32.0074,32.015,71500.0
2009-02-04 11:45:00,42.3,42.31,42.23,42.26,51900.0,32.015,32.0226,31.962,31.9847,51900.0
2009-02-04 11:50:00,42.28,42.3,42.23,42.29,53700.0,31.9999,32.015,31.962,32.0074,53700.0
2009-02-04 11:55:00,42.29,42.33,42.27,42.32,73000.0,32.0074,32.0377,31.9923,32.0301,73000.0
2009-02-04 12:00:00,42.31,42.38,42.3,42.37,32700.0,32.0226,32.0755,32.015,32.068,32700.0
2009-02-04 12:05:00,42.37,42.37,42.3,42.34,45000.0,32.068,32.068,32.015,32.0453,45000.0
2009-02-04 12:10:00,42.34,42.38,42.31,42.31,42900.0,32.0453,32.0755,32.0226,32.0226,42900.0
2009-02-04 12:15:00,42.32,42.36,42.3,42.36,41800.0,32.0301,32.0604,32.015,32.0604,41800.0
2009-02-04 12:20:00,42.34,42.35,42.29,42.31,82500.0,32.0453,32.0528,32.0074,32.0226,82500.0
2009-02-04 12:25:00,42.32,42.38,42.31,42.33,61700.0,32.0301,32.0755,32.0226,32.0377,61700.0
2009-02-04 12:30:00,42.32,42.4,42.32,42.37,33200.0,32.0301,32.0907,32.0301,32.068,33200.0
2009-02-04 12:35:00,42.35,42.38,42.32,42.36,32300.0,32.0528,32.0755,32.0301,32.0604,32300.0
2009-02-04 12:40:00,42.36,42.41,42.33,42.37,41200.0,32.0604,32.0982,32.0377,32.068,41200.0
2009-02-04 12:45:00,42.38,42.42,42.33,42.34,51400.0,32.0755,32.1058,32.0377,32.0453,51400.0
2009-02-04 12:50:00,42.34,42.36,42.27,42.3,88900.0,32.0453,32.0604,31.9923,32.015,88900.0
2009-02-04 12:55:00,42.3,42.33,42.23,42.29,36700.0,32.015,32.0377,31.962,32.0074,36700.0
2009-02-04 13:00:00,42.3,42.32,42.27,42.3,35000.0,32.015,32.0301,31.9923,32.015,35000.0
2009-02-04 13:05:00,42.3,42.35,42.28,42.34,44700.0,32.015,32.0528,31.9999,32.0453,44700.0
2009-02-04 13:10:00,42.34,42.36,42.29,42.36,53000.0,32.0453,32.0604,32.0074,32.0604,53000.0
2009-02-04 13:15:00,42.36,42.41,42.33,42.37,36400.0,32.0604,32.0982,32.0377,32.068,36400.0
2009-02-04 13:20:00,42.37,42.44,42.37,42.42,39800.0,32.068,32.121,32.068,32.1058,39800.0
2009-02-04 13:25:00,42.41,42.47,42.38,42.44,48000.0,32.0982,32.1437,32.0755,32.121,48000.0
2009-02-04 13:30:00,42.43,42.47,42.32,42.33,47500.0,32.1134,32.1437,32.0301,32.0377,47500.0
2009-02-04 13:35:00,42.33,42.35,42.19,42.2,66500.0,32.0377,32.0528,31.9317,31.9393,66500.0
2009-02-04 13:40:00,42.19,42.31,42.19,42.21,80700.0,31.9317,32.0226,31.9317,31.9469,80700.0
2009-02-04 13:45:00,42.24,42.24,42.07,42.14,101100.0,31.9696,31.9696,31.8409,31.8939,101100.0
2009-02-04 13:50:00,42.14,42.16,41.9,41.95,140200.0,31.8939,31.909,31.7123,31.7501,140200.0
2009-02-04 13:55:00,41.93,42.06,41.9,42.04,77000.0,31.735,31.8334,31.7123,31.8182,77000.0
2009-02-04 14:00:00,42.05,42.05,41.93,42.0,79600.0,31.8258,31.8258,31.735,31.7879,79600.0
2009-02-04 14:05:00,41.99,42.0,41.9,41.91,105500.0,31.7804,31.7879,31.7123,31.7198,105500.0
2009-02-04 14:10:00,41.91,42.05,41.86,42.03,78400.0,31.7198,31.8258,31.682,31.8106,78400.0
2009-02-04 14:15:00,42.02,42.05,41.98,41.99,72400.0,31.8031,31.8258,31.7728,31.7804,72400.0
2009-02-04 14:20:00,41.99,42.03,41.91,41.94,152500.0,31.7804,31.8106,31.7198,31.7425,152500.0
2009-02-04 14:25:00,41.93,42.02,41.92,41.98,79600.0,31.735,31.8031,31.7274,31.7728,79600.0
2009-02-04 14:30:00,41.97,42.08,41.94,42.08,83500.0,31.7652,31.8485,31.7425,31.8485,83500.0
2009-02-04 14:35:00,42.07,42.17,42.0,42.1,113200.0,31.8409,31.9166,31.7879,31.8636,113200.0
2009-02-04 14:40:00,42.1,42.14,42.05,42.05,36500.0,31.8636,31.8939,31.8258,31.8258,36500.0
2009-02-04 14:45:00,42.05,42.13,41.98,42.07,56600.0,31.8258,31.8863,31.7728,31.8409,56600.0
2009-02-04 14:50:00,42.07,42.07,41.95,42.0,50500.0,31.8409,31.8409,31.7501,31.7879,50500.0
2009-02-04 14:55:00,41.99,42.26,41.94,42.14,118200.0,31.7804,31.9847,31.7425,31.8939,118200.0
2009-02-04 15:00:00,42.14,42.14,41.96,42.1,131900.0,31.8939,31.8939,31.7577,31.8636,131900.0
2009-02-04 15:05:00,42.1,42.15,41.99,42.1,92600.0,31.8636,31.9015,31.7804,31.8636,92600.0
2009-02-04 15:10:00,42.1,42.13,41.93,41.95,82200.0,31.8636,31.8863,31.735,31.7501,82200.0
2009-02-04 15:15:00,41.96,42.09,41.96,42.0,82300.0,31.7577,31.8561,31.7577,31.7879,82300.0
2009-02-04 15:20:00,42.0,42.01,41.83,41.85,114600.0,31.7879,31.7955,31.6593,31.6744,114600.0
2009-02-04 15:25:00,41.85,42.03,41.81,41.95,85000.0,31.6744,31.8106,31.6441,31.7501,85000.0
2009-02-04 15:30:00,41.95,42.04,41.88,42.0,87400.0,31.7501,31.8182,31.6971,31.7879,87400.0
2009-02-04 15:35:00,41.99,42.05,41.9,41.91,98000.0,31.7804,31.8258,31.7123,31.7198,98000.0
2009-02-04 15:40:00,41.91,41.99,41.89,41.9,157400.0,31.7198,31.7804,31.7047,31.7123,157400.0
2009-02-04 15:45:00,41.92,41.93,41.82,41.84,133400.0,31.7274,31.735,31.6517,31.6668,133400.0
2009-02-04 15:50:00,41.84,41.96,41.8,41.91,166600.0,31.6668,31.7577,31.6366,31.7198,166600.0
2009-02-04 15:55:00,41.9,42.01,41.87,41.89,241400.0,31.7123,31.7955,31.6895,31.7047,241400.0
2009-02-05 09:30:00,41.75,41.75,41.15,41.16,115400.0,31.5987,31.5987,31.1446,31.1522,115400.0
2009-02-05 09:35:00,41.16,41.25,40.91,41.13,116500.0,31.1522,31.2203,30.963,31.1295,116500.0
2009-02-05 09:40:00,41.12,41.27,40.89,40.94,112600.0,31.1219,31.2354,30.9478,30.9857,112600.0
2009-02-05 09:45:00,40.92,40.95,40.85,40.86,105700.0,30.9705,30.9932,30.9176,30.9251,105700.0
2009-02-05 09:50:00,40.87,41.02,40.76,40.98,169400.0,30.9327,31.0462,30.8494,31.0159,169400.0
2009-02-05 09:55:00,40.98,40.98,40.88,40.91,97500.0,31.0159,31.0159,30.9403,30.963,97500.0
2009-02-05 10:00:00,40.92,40.95,40.79,40.93,94500.0,30.9705,30.9932,30.8721,30.9781,94500.0
2009-02-05 10:05:00,40.93,40.95,40.79,40.81,97000.0,30.9781,30.9932,30.8721,30.8873,97000.0
2009-02-05 10:10:00,40.79,40.9,40.77,40.89,73400.0,30.8721,30.9554,30.857,30.9478,73400.0
2009-02-05 10:15:00,40.88,40.95,40.81,40.87,111600.0,30.9403,30.9932,30.8873,30.9327,111600.0
2009-02-05 10:20:00,40.89,40.89,40.8,40.82,75200.0,30.9478,30.9478,30.8797,30.8948,75200.0
2009-02-05 10:25:00,40.84,40.89,40.62,40.7,114500.0,30.91,30.9478,30.7435,30.804,114500.0
2009-02-05 10:30:00,40.7,40.82,40.63,40.82,152400.0,30.804,30.8948,30.751,30.8948,152400.0
2009-02-05 10:35:00,40.82,41.02,40.82,40.99,91100.0,30.8948,31.0462,30.8948,31.0235,91100.0
2009-02-05 10:40:00,40.99,41.18,40.95,41.11,83600.0,31.0235,31.1673,30.9932,31.1143,83600.0
2009-02-05 10:45:00,41.13,41.16,41.02,41.05,96400.0,31.1295,31.1522,31.0462,31.0689,96400.0
2009-02-05 10:50:00,41.05,41.41,41.0,41.31,125600.0,31.0689,31.3414,31.0311,31.2657,125600.0
2009-02-05 10:55:00,41.31,41.45,41.26,41.3,167600.0,31.2657,31.3717,31.2279,31.2581,167600.0
2009-02-05 11:00:00,41.31,41.62,41.19,41.54,154300.0,31.2657,31.5003,31.1749,31.4398,154300.0
2009-02-05 11:05:00,41.54,41.65,41.45,41.5,120900.0,31.4398,31.523,31.3717,31.4095,120900.0
2009-02-05 11:10:00,41.5,41.59,41.38,41.43,84900.0,31.4095,31.4776,31.3187,31.3565,84900.0
2009-02-05 11:15:00,41.44,41.47,41.28,41.41,129600.0,31.3641,31.3868,31.243,31.3414,129600.0
2009-02-05 11:20:00,41.4,41.54,41.35,41.54,72200.0,31.3338,31.4398,31.296,31.4398,72200.0
2009-02-05 11:25:00,41.52,41.58,41.4,41.48,99400.0,31.4246,31.4701,31.3338,31.3944,99400.0
2009-02-05 11:30:00,41.47,41.81,41.47,41.75,106000.0,31.3868,31.6441,31.3868,31.5987,106000.0
2009-02-05 11:35:00,41.76,41.8,41.68,41.7,106000.0,31.6063,31.6366,31.5457,31.5609,106000.0
2009-02-05 11:40:00,41.7,41.77,41.66,41.73,90100.0,31.5609,31.6139,31.5306,31.5836,90100.0
2009-02-05 11:45:00,41.74,41.97,41.71,41.9,132500.0,31.5912,31.7652,31.5685,31.7123,132500.0
2009-02-05 11:50:00,41.88,41.96,41.85,41.87,64800.0,31.6971,31.7577,31.6744,31.6895,64800.0
2009-02-05 11:55:00,41.88,42.0,41.87,41.98,119300.0,31.6971,31.7879,31.6895,31.7728,119300.0
2009-02-05 12:00:00,41.98,42.25,41.98,42.21,238600.0,31.7728,31.9772,31.7728,31.9469,238600.0
2009-02-05 12:05:00,42.21,42.48,42.17,42.43,128600.0,31.9469,32.1512,31.9166,32.1134,128600.0
2009-02-05 12:10:00,42.43,42.53,42.41,42.45,84200.0,32.1134,32.1891,32.0982,32.1285,84200.0
2009-02-05 12:15:00,42.45,42.68,42.45,42.5,155400.0,32.1285,32.3026,32.1285,32.1664,155400.0
2009-02-05 12:20:00,42.51,42.54,42.37,42.53,68600.0,32.1739,32.1966,32.068,32.1891,68600.0
2009-02-05 12:25:00,42.53,42.53,42.27,42.3,71000.0,32.1891,32.1891,31.9923,32.015,71000.0
2009-02-05 12:30:00,42.28,42.37,42.27,42.34,47900.0,31.9999,32.068,31.9923,32.0453,47900.0
2009-02-05 12:35:00,42.32,42.36,42.25,42.31,56600.0,32.0301,32.0604,31.9772,32.0226,56600.0
2009-02-05 12:40:00,42.3,42.59,42.3,42.46,84800.0,32.015,32.2345,32.015,32.1361,84800.0
2009-02-05 12:45:00,42.46,42.49,42.34,42.37,38100.0,32.1361,32.1588,32.0453,32.068,38100.0
2009-02-05 12:50:00,42.37,42.62,42.29,42.59,239000.0,32.068,32.2572,32.0074,32.2345,239000.0
2009-02-05 12:55:00,42.58,42.7,42.51,42.66,102100.0,32.2269,32.3177,32.1739,32.2875,102100.0
2009-02-05 13:00:00,42.64,42.81,42.62,42.65,114100.0,32.2723,32.401,32.2572,32.2799,114100.0
2009-02-05 13:05:00,42.67,42.78,42.64,42.76,75800.0,32.295,32.3783,32.2723,32.3631,75800.0
2009-02-05 13:10:00,42.75,42.79,42.62,42.63,48300.0,32.3556,32.3859,32.2572,32.2648,48300.0
2009-02-05 13:15:00,42.63,42.73,42.52,42.53,45700.0,32.2648,32.3404,32.1815,32.1891,45700.0
2009-02-05 13:20:00,42.53,42.57,42.47,42.51,46300.0,32.1891,32.2193,32.1437,32.1739,46300.0
2009-02-05 13:25:00,42.5,42.61,42.46,42.57,85200.0,32.1664,32.2496,32.1361,32.2193,85200.0
2009-02-05 13:30:00,42.57,42.7,42.55,42.65,52200.0,32.2193,32.3177,32.2042,32.2799,52200.0
2009-02-05 13:35:00,42.63,42.68,42.49,42.52,78500.0,32.2648,32.3026,32.1588,32.1815,78500.0
2009-02-05 13:40:00,42.52,42.7,42.49,42.68,55900.0,32.1815,32.3177,32.1588,32.3026,55900.0
2009-02-05 13:45:00,42.66,42.66,42.54,42.61,53400.0,32.2875,32.2875,32.1966,32.2496,53400.0
2009-02-05 13:50:00,42.59,42.62,42.51,42.54,41700.0,32.2345,32.2572,32.1739,32.1966,41700.0
2009-02-05 13:55:00,42.55,42.57,42.47,42.5,71200.0,32.2042,32.2193,32.1437,32.1664,71200.0
2009-02-05 14:00:00,42.5,42.75,42.49,42.68,68700.0,32.1664,32.3556,32.1588,32.3026,68700.0
2009-02-05 14:05:00,42.68,42.83,42.66,42.79,59500.0,32.3026,32.4161,32.2875,32.3859,59500.0
2009-02-05 14:10:00,42.81,42.81,42.65,42.67,51400.0,32.401,32.401,32.2799,32.295,51400.0
2009-02-05 14:15:00,42.68,42.82,42.65,42.71,48400.0,32.3026,32.4086,32.2799,32.3253,48400.0
2009-02-05 14:20:00,42.7,42.88,42.67,42.79,60000.0,32.3177,32.454,32.295,32.3859,60000.0
2009-02-05 14:25:00,42.78,42.92,42.72,42.91,103300.0,32.3783,32.4842,32.3329,32.4767,103300.0
2009-02-05 14:30:00,42.91,42.97,42.85,42.94,90300.0,32.4767,32.5221,32.4313,32.4994,90300.0
2009-02-05 14:35:00,42.95,43.08,42.95,43.03,125000.0,32.507,32.6053,32.507,32.5675,125000.0
2009-02-05 14:40:00,43.04,43.11,42.99,43.08,77500.0,32.5751,32.628,32.5372,32.6053,77500.0
2009-02-05 14:45:00,43.07,43.09,42.97,43.0,97700.0,32.5978,32.6129,32.5221,32.5448,97700.0
2009-02-05 14:50:00,43.0,43.04,42.94,42.97,210500.0,32.5448,32.5751,32.4994,32.5221,210500.0
2009-02-05 14:55:00,42.97,43.02,42.68,42.74,126700.0,32.5221,32.5599,32.3026,32.348,126700.0
2009-02-05 15:00:00,42.75,42.85,42.62,42.63,116300.0,32.3556,32.4313,32.2572,32.2648,116300.0
2009-02-05 15:05:00,42.61,42.7,42.55,42.67,125700.0,32.2496,32.3177,32.2042,32.295,125700.0
2009-02-05 15:10:00,42.66,42.77,42.62,42.71,83500.0,32.2875,32.3707,32.2572,32.3253,83500.0
2009-02-05 15:15:00,42.7,42.77,42.63,42.65,108100.0,32.3177,32.3707,32.2648,32.2799,108100.0
2009-02-05 15:20:00,42.65,42.73,42.61,42.66,157900.0,32.2799,32.3404,32.2496,32.2875,157900.0
2009-02-05 15:25:00,42.66,42.78,42.64,42.75,140100.0,32.2875,32.3783,32.2723,32.3556,140100.0
2009-02-05 15:30:00,42.75,42.79,42.62,42.72,132300.0,32.3556,32.3859,32.2572,32.3329,132300.0
2009-02-05 15:35:00,42.71,42.8,42.66,42.67,162600.0,32.3253,32.3934,32.2875,32.295,162600.0
2009-02-05 15:40:00,42.67,42.9,42.67,42.88,221700.0,32.295,32.4691,32.295,32.454,221700.0
2009-02-05 15:45:00,42.89,42.89,42.71,42.74,183700.0,32.4615,32.4615,32.3253,32.348,183700.0
2009-02-05 15:50:00,42.74,42.76,42.64,42.72,218000.0,32.348,32.3631,32.2723,32.3329,218000.0
2009-02-05 15:55:00,42.71,42.78,42.65,42.69,281000.0,32.3253,32.3783,32.2799,32.3102,281000.0
2009-02-06 09:30:00,42.52,42.73,42.25,42.73,83400.0,32.1815,32.3404,31.9772,32.3404,83400.0
2009-02-06 09:35:00,42.76,43.43,42.68,43.2,76500.0,32.3631,32.8702,32.3026,32.6962,76500.0
2009-02-06 09:40:00,43.2,43.48,43.2,43.32,75300.0,32.6962,32.9081,32.6962,32.787,75300.0
2009-02-06 09:45:00,43.32,43.44,43.28,43.33,59300.0,32.787,32.8778,32.7567,32.7946,59300.0
2009-02-06 09:50:00,43.33,43.5,43.28,43.3,75900.0,32.7946,32.9232,32.7567,32.7719,75900.0
2009-02-06 09:55:00,43.31,43.67,43.3,43.58,120700.0,32.7794,33.0519,32.7719,32.9838,120700.0
2009-02-06 10:00:00,43.56,43.67,43.33,43.36,68700.0,32.9686,33.0519,32.7946,32.8173,68700.0
2009-02-06 10:05:00,43.33,43.39,43.19,43.25,41400.0,32.7946,32.84,32.6886,32.734,41400.0
2009-02-06 10:10:00,43.23,43.25,43.12,43.19,63800.0,32.7189,32.734,32.6356,32.6886,63800.0
2009-02-06 10:15:00,43.19,43.25,43.1,43.13,50600.0,32.6886,32.734,32.6205,32.6432,50600.0
2009-02-06 10:20:00,43.12,43.18,43.06,43.13,40700.0,32.6356,32.681,32.5902,32.6432,40700.0
2009-02-06 10:25:00,43.12,43.3,43.08,43.29,81500.0,32.6356,32.7719,32.6053,32.7643,81500.0
2009-02-06 10:30:00,43.29,43.3,43.12,43.19,44400.0,32.7643,32.7719,32.6356,32.6886,44400.0
2009-02-06 10:35:00,43.17,43.17,43.0,43.06,75200.0,32.6735,32.6735,32.5448,32.5902,75200.0
2009-02-06 10:40:00,43.04,43.06,42.88,42.98,62900.0,32.5751,32.5902,32.454,32.5297,62900.0
2009-02-06 10:45:00,42.99,43.11,42.98,43.05,50400.0,32.5372,32.628,32.5297,32.5826,50400.0
2009-02-06 10:50:00,43.02,43.09,43.0,43.07,63200.0,32.5599,32.6129,32.5448,32.5978,63200.0
2009-02-06 10:55:00,43.07,43.14,43.01,43.04,64100.0,32.5978,32.6508,32.5524,32.5751,64100.0
2009-02-06 11:00:00,43.05,43.22,43.04,43.16,76500.0,32.5826,32.7113,32.5751,32.6659,76500.0
2009-02-06 11:05:00,43.16,43.3,43.11,43.14,78700.0,32.6659,32.7719,32.628,32.6508,78700.0
2009-02-06 11:10:00,43.14,43.18,43.06,43.16,34600.0,32.6508,32.681,32.5902,32.6659,34600.0
2009-02-06 11:15:00,43.17,43.2,43.02,43.03,36900.0,32.6735,32.6962,32.5599,32.5675,36900.0
2009-02-06 11:20:00,43.02,43.04,42.85,42.97,58300.0,32.5599,32.5751,32.4313,32.5221,58300.0
2009-02-06 11:25:00,42.97,43.0,42.88,43.0,57700.0,32.5221,32.5448,32.454,32.5448,57700.0
2009-02-06 11:30:00,43.0,43.08,42.96,43.0,50700.0,32.5448,32.6053,32.5145,32.5448,50700.0
2009-02-06 11:35:00,43.0,43.01,42.89,42.95,64500.0,32.5448,32.5524,32.4615,32.507,64500.0
2009-02-06 11:40:00,42.97,43.01,42.91,43.0,29000.0,32.5221,32.5524,32.4767,32.5448,29000.0
2009-02-06 11:45:00,43.01,43.07,42.88,42.9,53800.0,32.5524,32.5978,32.454,32.4691,53800.0
2009-02-06 11:50:00,42.91,42.97,42.86,42.94,49400.0,32.4767,32.5221,32.4388,32.4994,49400.0
2009-02-06 11:55:00,42.95,42.99,42.85,42.86,64600.0,32.507,32.5372,32.4313,32.4388,64600.0
2009-02-06 12:00:00,42.88,42.94,42.8,42.91,79800.0,32.454,32.4994,32.3934,32.4767,79800.0
2009-02-06 12:05:00,42.92,42.94,42.84,42.89,38500.0,32.4842,32.4994,32.4237,32.4615,38500.0
2009-02-06 12:10:00,42.89,42.98,42.72,42.74,69100.0,32.4615,32.5297,32.3329,32.348,69100.0
2009-02-06 12:15:00,42.74,42.78,42.54,42.55,93100.0,32.348,32.3783,32.1966,32.2042,93100.0
2009-02-06 12:20:00,42.55,42.7,42.55,42.61,103700.0,32.2042,32.3177,32.2042,32.2496,103700.0
2009-02-06 12:25:00,42.61,42.64,42.51,42.53,74400.0,32.2496,32.2723,32.1739,32.1891,74400.0
2009-02-06 12:30:00,42.53,42.61,42.51,42.58,35900.0,32.1891,32.2496,32.1739,32.2269,35900.0
2009-02-06 12:35:00,42.59,42.72,42.56,42.65,94000.0,32.2345,32.3329,32.2118,32.2799,94000.0
2009-02-06 12:40:00,42.64,42.7,42.62,42.64,60500.0,32.2723,32.3177,32.2572,32.2723,60500.0
2009-02-06 12:45:00,42.65,42.68,42.56,42.58,54000.0,32.2799,32.3026,32.2118,32.2269,54000.0
2009-02-06 12:50:00,42.58,42.61,42.5,42.53,39600.0,32.2269,32.2496,32.1664,32.1891,39600.0
2009-02-06 12:55:00,42.54,42.62,42.53,42.55,26100.0,32.1966,32.2572,32.1891,32.2042,26100.0
2009-02-06 13:00:00,42.54,42.61,42.5,42.56,45300.0,32.1966,32.2496,32.1664,32.2118,45300.0
2009-02-06 13:05:00,42.55,42.86,42.55,42.83,65100.0,32.2042,32.4388,32.2042,32.4161,65100.0
2009-02-06 13:10:00,42.83,42.84,42.75,42.81,53200.0,32.4161,32.4237,32.3556,32.401,53200.0
2009-02-06 13:15:00,42.82,42.99,42.82,42.99,60700.0,32.4086,32.5372,32.4086,32.5372,60700.0
2009-02-06 13:20:00,42.99,43.04,42.86,42.92,70100.0,32.5372,32.5751,32.4388,32.4842,70100.0
2009-02-06 13:25:00,42.93,42.99,42.84,42.84,82400.0,32.4918,32.5372,32.4237,32.4237,82400.0
2009-02-06 13:30:00,42.85,42.93,42.84,42.91,50100.0,32.4313,32.4918,32.4237,32.4767,50100.0
2009-02-06 13:35:00,42.91,42.98,42.86,42.89,45500.0,32.4767,32.5297,32.4388,32.4615,45500.0
2009-02-06 13:40:00,42.87,42.87,42.77,42.79,80300.0,32.4464,32.4464,32.3707,32.3859,80300.0
2009-02-06 13:45:00,42.81,42.87,42.77,42.77,55500.0,32.401,32.4464,32.3707,32.3707,55500.0
2009-02-06 13:50:00,42.78,42.84,42.75,42.8,45700.0,32.3783,32.4237,32.3556,32.3934,45700.0
2009-02-06 13:55:00,42.8,42.84,42.77,42.79,49100.0,32.3934,32.4237,32.3707,32.3859,49100.0
2009-02-06 14:00:00,42.8,42.83,42.62,42.65,114300.0,32.3934,32.4161,32.2572,32.2799,114300.0
2009-02-06 14:05:00,42.65,42.74,42.62,42.73,81300.0,32.2799,32.348,32.2572,32.3404,81300.0
2009-02-06 14:10:00,42.73,42.87,42.73,42.84,67300.0,32.3404,32.4464,32.3404,32.4237,67300.0
2009-02-06 14:15:00,42.84,42.88,42.67,42.72,62600.0,32.4237,32.454,32.295,32.3329,62600.0
2009-02-06 14:20:00,42.73,42.88,42.73,42.82,57800.0,32.3404,32.454,32.3404,32.4086,57800.0
2009-02-06 14:25:00,42.82,42.94,42.81,42.92,56100.0,32.4086,32.4994,32.401,32.4842,56100.0
2009-02-06 14:30:00,42.93,42.99,42.86,42.94,58700.0,32.4918,32.5372,32.4388,32.4994,58700.0
2009-02-06 14:35:00,42.94,42.99,42.77,42.8,74900.0,32.4994,32.5372,32.3707,32.3934,74900.0
2009-02-06 14:40:00,42.8,42.89,42.75,42.79,58900.0,32.3934,32.4615,32.3556,32.3859,58900.0
2009-02-06 14:45:00,42.79,42.85,42.77,42.78,38100.0,32.3859,32.4313,32.3707,32.3783,38100.0
2009-02-06 14:50:00,42.78,42.82,42.71,42.8,93700.0,32.3783,32.4086,32.3253,32.3934,93700.0
2009-02-06 14:55:00,42.79,42.84,42.77,42.81,44200.0,32.3859,32.4237,32.3707,32.401,44200.0
2009-02-06 15:00:00,42.81,42.83,42.67,42.68,77300.0,32.401,32.4161,32.295,32.3026,77300.0
2009-02-06 15:05:00,42.69,42.74,42.62,42.67,121000.0,32.3102,32.348,32.2572,32.295,121000.0
2009-02-06 15:10:00,42.68,42.79,42.61,42.71,148200.0,32.3026,32.3859,32.2496,32.3253,148200.0
2009-02-06 15:15:00,42.73,42.79,42.69,42.73,77700.0,32.3404,32.3859,32.3102,32.3404,77700.0
2009-02-06 15:20:00,42.71,42.8,42.69,42.75,78500.0,32.3253,32.3934,32.3102,32.3556,78500.0
2009-02-06 15:25:00,42.75,42.84,42.62,42.81,93500.0,32.3556,32.4237,32.2572,32.401,93500.0
2009-02-06 15:30:00,42.81,42.9,42.74,42.9,149200.0,32.401,32.4691,32.348,32.4691,149200.0
2009-02-06 15:35:00,42.9,42.95,42.86,42.89,123900.0,32.4691,32.507,32.4388,32.4615,123900.0
2009-02-06 15:40:00,42.89,43.05,42.88,43.04,287700.0,32.4615,32.5826,32.454,32.5751,287700.0
2009-02-06 15:45:00,43.02,43.14,43.0,43.02,210200.0,32.5599,32.6508,32.5448,32.5599,210200.0
2009-02-06 15:50:00,43.03,43.11,42.9,42.93,182000.0,32.5675,32.628,32.4691,32.4918,182000.0
2009-02-06 15:55:00,42.93,42.95,42.7,42.8,258000.0,32.4918,32.507,32.3177,32.3934,258000.0
2009-02-09 09:30:00,42.8,42.92,42.5,42.53,64900.0,32.3934,32.4842,32.1664,32.1891,64900.0
2009-02-09 09:35:00,42.51,42.79,42.51,42.69,42700.0,32.1739,32.3859,32.1739,32.3102,42700.0
2009-02-09 09:40:00,42.68,42.9,42.62,42.76,40600.0,32.3026,32.4691,32.2572,32.3631,40600.0
2009-02-09 09:45:00,42.74,42.9,42.74,42.84,37800.0,32.348,32.4691,32.348,32.4237,37800.0
2009-02-09 09:50:00,42.82,42.84,42.74,42.79,40300.0,32.4086,32.4237,32.348,32.3859,40300.0
2009-02-09 09:55:00,42.8,42.81,42.58,42.67,82500.0,32.3934,32.401,32.2269,32.295,82500.0
2009-02-09 10:00:00,42.67,42.73,42.44,42.48,67700.0,32.295,32.3404,32.121,32.1512,67700.0
2009-02-09 10:05:00,42.48,42.59,42.44,42.54,37500.0,32.1512,32.2345,32.121,32.1966,37500.0
2009-02-09 10:10:00,42.55,42.66,42.49,42.62,51900.0,32.2042,32.2875,32.1588,32.2572,51900.0
2009-02-09 10:15:00,42.63,42.76,42.61,42.67,52500.0,32.2648,32.3631,32.2496,32.295,52500.0
2009-02-09 10:20:00,42.65,42.71,42.61,42.67,37300.0,32.2799,32.3253,32.2496,32.295,37300.0
2009-02-09 10:25:00,42.68,42.75,42.63,42.74,46300.0,32.3026,32.3556,32.2648,32.348,46300.0
2009-02-09 10:30:00,42.75,42.81,42.69,42.72,55500.0,32.3556,32.401,32.3102,32.3329,55500.0
2009-02-09 10:35:00,42.74,42.94,42.74,42.92,80600.0,32.348,32.4994,32.348,32.4842,80600.0
2009-02-09 10:40:00,42.92,43.11,42.91,43.1,73700.0,32.4842,32.628,32.4767,32.6205,73700.0
2009-02-09 10:45:00,43.1,43.27,43.03,43.23,105000.0,32.6205,32.7491,32.5675,32.7189,105000.0
2009-02-09 10:50:00,43.23,43.33,43.2,43.23,73100.0,32.7189,32.7946,32.6962,32.7189,73100.0
2009-02-09 10:55:00,43.22,43.42,43.21,43.38,77000.0,32.7113,32.8627,32.7037,32.8324,77000.0
2009-02-09 11:00:00,43.37,43.38,43.21,43.21,43700.0,32.8248,32.8324,32.7037,32.7037,43700.0
2009-02-09 11:05:00,43.22,43.26,43.13,43.23,47000.0,32.7113,32.7416,32.6432,32.7189,47000.0
2009-02-09 11:10:00,43.22,43.24,43.16,43.21,46400.0,32.7113,32.7264,32.6659,32.7037,46400.0
2009-02-09 11:15:00,43.2,43.21,43.04,43.1,51200.0,32.6962,32.7037,32.5751,32.6205,51200.0
2009-02-09 11:20:00,43.09,43.19,43.07,43.1,54600.0,32.6129,32.6886,32.5978,32.6205,54600.0
2009-02-09 11:25:00,43.1,43.2,43.05,43.09,47100.0,32.6205,32.6962,32.5826,32.6129,47100.0
2009-02-09 11:30:00,43.09,43.12,42.93,42.94,44400.0,32.6129,32.6356,32.4918,32.4994,44400.0
2009-02-09 11:35:00,42.95,43.05,42.91,43.01,59300.0,32.507,32.5826,32.4767,32.5524,59300.0
2009-02-09 11:40:00,42.99,42.99,42.89,42.91,38300.0,32.5372,32.5372,32.4615,32.4767,38300.0
2009-02-09 11:45:00,42.94,43.08,42.94,42.98,46700.0,32.4994,32.6053,32.4994,32.5297,46700.0
2009-02-09 11:50:00,43.0,43.09,42.99,43.03,32700.0,32.5448,32.6129,32.5372,32.5675,32700.0
2009-02-09 11:55:00,43.03,43.1,43.02,43.06,23000.0,32.5675,32.6205,32.5599,32.5902,23000.0
2009-02-09 12:00:00,43.07,43.12,43.01,43.01,42400.0,32.5978,32.6356,32.5524,32.5524,42400.0
2009-02-09 12:05:00,43.02,43.04,42.94,42.98,35800.0,32.5599,32.5751,32.4994,32.5297,35800.0
2009-02-09 12:10:00,42.99,43.12,42.97,42.99,45600.0,32.5372,32.6356,32.5221,32.5372,45600.0
2009-02-09 12:15:00,42.99,43.04,42.96,43.0,58300.0,32.5372,32.5751,32.5145,32.5448,58300.0
2009-02-09 12:20:00,43.0,43.03,42.94,42.96,27400.0,32.5448,32.5675,32.4994,32.5145,27400.0
2009-02-09 12:25:00,42.96,43.1,42.94,43.04,35800.0,32.5145,32.6205,32.4994,32.5751,35800.0
2009-02-09 12:30:00,43.05,43.07,42.99,42.99,41800.0,32.5826,32.5978,32.5372,32.5372,41800.0
2009-02-09 12:35:00,42.98,42.98,42.9,42.91,48900.0,32.5297,32.5297,32.4691,32.4767,48900.0
2009-02-09 12:40:00,42.91,42.95,42.76,42.79,47900.0,32.4767,32.507,32.3631,32.3859,47900.0
2009-02-09 12:45:00,42.78,42.86,42.76,42.85,36200.0,32.3783,32.4388,32.3631,32.4313,36200.0
2009-02-09 12:50:00,42.85,42.94,42.84,42.92,140200.0,32.4313,32.4994,32.4237,32.4842,140200.0
2009-02-09 12:55:00,42.93,42.96,42.88,42.9,24000.0,32.4918,32.5145,32.454,32.4691,24000.0
2009-02-09 13:00:00,42.89,42.96,42.85,42.94,95900.0,32.4615,32.5145,32.4313,32.4994,95900.0
2009-02-09 13:05:00,42.95,42.97,42.92,42.93,19800.0,32.507,32.5221,32.4842,32.4918,19800.0
2009-02-09 13:10:00,42.94,42.96,42.91,42.93,14000.0,32.4994,32.5145,32.4767,32.4918,14000.0
2009-02-09 13:15:00,42.95,42.98,42.82,42.85,38100.0,32.507,32.5297,32.4086,32.4313,38100.0
2009-02-09 13:20:00,42.83,42.85,42.78,42.85,38400.0,32.4161,32.4313,32.3783,32.4313,38400.0
2009-02-09 13:25:00,42.84,42.85,42.79,42.79,13600.0,32.4237,32.4313,32.3859,32.3859,13600.0
2009-02-09 13:30:00,42.78,42.82,42.62,42.66,61800.0,32.3783,32.4086,32.2572,32.2875,61800.0
2009-02-09 13:35:00,42.66,42.75,42.6,42.73,66300.0,32.2875,32.3556,32.2421,32.3404,66300.0
2009-02-09 13:40:00,42.72,42.77,42.7,42.73,39400.0,32.3329,32.3707,32.3177,32.3404,39400.0
2009-02-09 13:45:00,42.73,42.75,42.69,42.75,53400.0,32.3404,32.3556,32.3102,32.3556,53400.0
2009-02-09 13:50:00,42.73,42.75,42.69,42.72,37100.0,32.3404,32.3556,32.3102,32.3329,37100.0
2009-02-09 13:55:00,42.71,42.78,42.68,42.77,28100.0,32.3253,32.3783,32.3026,32.3707,28100.0
2009-02-09 14:00:00,42.78,42.89,42.77,42.88,38800.0,32.3783,32.4615,32.3707,32.454,38800.0
2009-02-09 14:05:00,42.88,42.89,42.84,42.87,31600.0,32.454,32.4615,32.4237,32.4464,31600.0
2009-02-09 14:10:00,42.86,42.87,42.68,42.68,30400.0,32.4388,32.4464,32.3026,32.3026,30400.0
2009-02-09 14:15:00,42.67,42.7,42.62,42.69,54700.0,32.295,32.3177,32.2572,32.3102,54700.0
2009-02-09 14:20:00,42.69,42.76,42.68,42.72,49700.0,32.3102,32.3631,32.3026,32.3329,49700.0
2009-02-09 14:25:00,42.71,42.71,42.6,42.62,70300.0,32.3253,32.3253,32.2421,32.2572,70300.0
2009-02-09 14:30:00,42.63,42.7,42.61,42.68,66200.0,32.2648,32.3177,32.2496,32.3026,66200.0
2009-02-09 14:35:00,42.68,42.76,42.63,42.75,73000.0,32.3026,32.3631,32.2648,32.3556,73000.0
2009-02-09 14:40:00,42.74,42.8,42.65,42.65,67300.0,32.348,32.3934,32.2799,32.2799,67300.0
2009-02-09 14:45:00,42.64,42.73,42.6,42.7,55000.0,32.2723,32.3404,32.2421,32.3177,55000.0
2009-02-09 14:50:00,42.71,42.76,42.68,42.75,40800.0,32.3253,32.3631,32.3026,32.3556,40800.0
2009-02-09 14:55:00,42.76,42.81,42.73,42.75,41000.0,32.3631,32.401,32.3404,32.3556,41000.0
2009-02-09 15:00:00,42.75,42.8,42.68,42.72,62500.0,32.3556,32.3934,32.3026,32.3329,62500.0
2009-02-09 15:05:00,42.7,42.79,42.69,42.72,89200.0,32.3177,32.3859,32.3102,32.3329,89200.0
2009-02-09 15:10:00,42.72,42.85,42.65,42.85,86100.0,32.3329,32.4313,32.2799,32.4313,86100.0
2009-02-09 15:15:00,42.85,42.92,42.81,42.86,66400.0,32.4313,32.4842,32.401,32.4388,66400.0
2009-02-09 15:20:00,42.86,42.99,42.84,42.9,97800.0,32.4388,32.5372,32.4237,32.4691,97800.0
2009-02-09 15:25:00,42.91,42.96,42.88,42.91,79600.0,32.4767,32.5145,32.454,32.4767,79600.0
2009-02-09 15:30:00,42.91,42.96,42.8,42.85,164300.0,32.4767,32.5145,32.3934,32.4313,164300.0
2009-02-09 15:35:00,42.86,42.9,42.75,42.75,149800.0,32.4388,32.4691,32.3556,32.3556,149800.0
2009-02-09 15:40:00,42.76,42.83,42.75,42.81,75200.0,32.3631,32.4161,32.3556,32.401,75200.0
2009-02-09 15:45:00,42.81,42.85,42.72,42.83,112600.0,32.401,32.4313,32.3329,32.4161,112600.0
2009-02-09 15:50:00,42.83,42.87,42.76,42.77,211900.0,32.4161,32.4464,32.3631,32.3707,211900.0
2009-02-09 15:55:00,42.77,42.78,42.69,42.78,226400.0,32.3707,32.3783,32.3102,32.3783,226400.0
2009-02-10 09:30:00,41.29,41.75,41.2,41.32,203000.0,31.2506,31.5987,31.1825,31.2733,203000.0
2009-02-10 09:35:00,41.31,41.85,41.28,41.82,188400.0,31.2657,31.6744,31.243,31.6517,188400.0
2009-02-10 09:40:00,41.81,41.82,41.51,41.59,117500.0,31.6441,31.6517,31.4171,31.4776,117500.0
2009-02-10 09:45:00,41.59,42.06,41.59,42.0,97600.0,31.4776,31.8334,31.4776,31.7879,97600.0
2009-02-10 09:50:00,42.0,42.18,42.0,42.15,132500.0,31.7879,31.9242,31.7879,31.9015,132500.0
2009-02-10 09:55:00,42.16,42.23,41.96,42.07,114100.0,31.909,31.962,31.7577,31.8409,114100.0
2009-02-10 10:00:00,42.07,42.08,41.81,41.81,102300.0,31.8409,31.8485,31.6441,31.6441,102300.0
2009-02-10 10:05:00,41.81,42.02,41.79,41.93,95000.0,31.6441,31.8031,31.629,31.735,95000.0
2009-02-10 10:10:00,41.93,41.93,41.59,41.65,104200.0,31.735,31.735,31.4776,31.523,104200.0
2009-02-10 10:15:00,41.59,41.65,41.5,41.51,111500.0,31.4776,31.523,31.4095,31.4171,111500.0
2009-02-10 10:20:00,41.52,41.54,41.21,41.44,167300.0,31.4246,31.4398,31.19,31.3641,167300.0
2009-02-10 10:25:00,41.43,41.46,41.34,41.4,99200.0,31.3565,31.3792,31.2884,31.3338,99200.0
2009-02-10 10:30:00,41.41,41.53,41.35,41.5,95000.0,31.3414,31.4322,31.296,31.4095,95000.0
2009-02-10 10:35:00,41.5,41.5,41.35,41.4,91300.0,31.4095,31.4095,31.296,31.3338,91300.0
2009-02-10 10:40:00,41.41,41.41,41.29,41.33,73100.0,31.3414,31.3414,31.2506,31.2808,73100.0
2009-02-10 10:45:00,41.34,41.54,41.33,41.52,77300.0,31.2884,31.4398,31.2808,31.4246,77300.0
2009-02-10 10:50:00,41.51,41.59,41.45,41.5,68000.0,31.4171,31.4776,31.3717,31.4095,68000.0
2009-02-10 10:55:00,41.5,41.58,41.38,41.41,65500.0,31.4095,31.4701,31.3187,31.3414,65500.0
2009-02-10 11:00:00,41.4,41.79,41.4,41.62,101700.0,31.3338,31.629,31.3338,31.5003,101700.0
2009-02-10 11:05:00,41.62,41.64,40.88,40.92,197100.0,31.5003,31.5155,30.9403,30.9705,197100.0
2009-02-10 11:10:00,40.92,40.97,40.55,40.57,277300.0,30.9705,31.0084,30.6905,30.7056,277300.0
2009-02-10 11:15:00,40.55,40.66,40.52,40.63,155400.0,30.6905,30.7738,30.6678,30.751,155400.0
2009-02-10 11:20:00,40.63,40.79,40.6,40.69,135100.0,30.751,30.8721,30.7283,30.7965,135100.0
2009-02-10 11:25:00,40.7,40.77,40.6,40.67,115500.0,30.804,30.857,30.7283,30.7813,115500.0
2009-02-10 11:30:00,40.68,40.69,40.26,40.26,205000.0,30.7889,30.7965,30.471,30.471,205000.0
2009-02-10 11:35:00,40.25,40.32,40.08,40.15,177200.0,30.4634,30.5164,30.3348,30.3878,177200.0
2009-02-10 11:40:00,40.15,40.31,40.09,40.26,146000.0,30.3878,30.5089,30.3423,30.471,146000.0
2009-02-10 11:45:00,40.28,40.28,40.06,40.1,141700.0,30.4861,30.4861,30.3196,30.3499,141700.0
2009-02-10 11:50:00,40.11,40.27,40.05,40.17,127400.0,30.3575,30.4786,30.3121,30.4029,127400.0
2009-02-10 11:55:00,40.18,40.26,40.11,40.25,135900.0,30.4105,30.471,30.3575,30.4634,135900.0
2009-02-10 12:00:00,40.26,40.43,40.17,40.36,90100.0,30.471,30.5997,30.4029,30.5467,90100.0
2009-02-10 12:05:00,40.35,40.35,40.16,40.18,67500.0,30.5391,30.5391,30.3953,30.4105,67500.0
2009-02-10 12:10:00,40.18,40.38,40.17,40.28,41200.0,30.4105,30.5618,30.4029,30.4861,41200.0
2009-02-10 12:15:00,40.29,40.35,40.26,40.32,74500.0,30.4937,30.5391,30.471,30.5164,74500.0
2009-02-10 12:20:00,40.31,40.38,40.25,40.35,52000.0,30.5089,30.5618,30.4634,30.5391,52000.0
2009-02-10 12:25:00,40.34,40.37,40.25,40.31,92900.0,30.5316,30.5543,30.4634,30.5089,92900.0
2009-02-10 12:30:00,40.31,40.31,40.25,40.29,87100.0,30.5089,30.5089,30.4634,30.4937,87100.0
2009-02-10 12:35:00,40.29,40.44,40.26,40.42,105900.0,30.4937,30.6072,30.471,30.5921,105900.0
2009-02-10 12:40:00,40.44,40.52,40.37,40.49,54300.0,30.6072,30.6678,30.5543,30.6451,54300.0
2009-02-10 12:45:00,40.51,40.51,40.39,40.45,43200.0,30.6602,30.6602,30.5694,30.6148,43200.0
2009-02-10 12:50:00,40.45,40.67,40.45,40.6,75200.0,30.6148,30.7813,30.6148,30.7283,75200.0
2009-02-10 12:55:00,40.59,40.64,40.51,40.51,43300.0,30.7208,30.7586,30.6602,30.6602,43300.0
2009-02-10 13:00:00,40.53,40.54,40.28,40.28,74000.0,30.6754,30.6829,30.4861,30.4861,74000.0
2009-02-10 13:05:00,40.27,40.3,40.15,40.21,67800.0,30.4786,30.5013,30.3878,30.4332,67800.0
2009-02-10 13:10:00,40.21,40.27,40.14,40.27,53600.0,30.4332,30.4786,30.3802,30.4786,53600.0
2009-02-10 13:15:00,40.25,40.27,40.08,40.08,78900.0,30.4634,30.4786,30.3348,30.3348,78900.0
2009-02-10 13:20:00,40.08,40.18,40.02,40.14,150400.0,30.3348,30.4105,30.2894,30.3802,150400.0
2009-02-10 13:25:00,40.15,40.25,40.12,40.2,92800.0,30.3878,30.4634,30.3651,30.4256,92800.0
2009-02-10 13:30:00,40.19,40.32,40.17,40.29,81600.0,30.418,30.5164,30.4029,30.4937,81600.0
2009-02-10 13:35:00,40.28,40.37,40.22,40.32,57600.0,30.4861,30.5543,30.4407,30.5164,57600.0
2009-02-10 13:40:00,40.33,40.33,40.21,40.29,40400.0,30.524,30.524,30.4332,30.4937,40400.0
2009-02-10 13:45:00,40.3,40.32,40.18,40.21,59400.0,30.5013,30.5164,30.4105,30.4332,59400.0
2009-02-10 13:50:00,40.21,40.25,40.14,40.16,60700.0,30.4332,30.4634,30.3802,30.3953,60700.0
2009-02-10 13:55:00,40.15,40.22,40.14,40.16,41600.0,30.3878,30.4407,30.3802,30.3953,41600.0
2009-02-10 14:00:00,40.15,40.26,40.11,40.21,67800.0,30.3878,30.471,30.3575,30.4332,67800.0
2009-02-10 14:05:00,40.24,40.25,40.12,40.15,46000.0,30.4559,30.4634,30.3651,30.3878,46000.0
2009-02-10 14:10:00,40.14,40.17,40.1,40.12,67900.0,30.3802,30.4029,30.3499,30.3651,67900.0
2009-02-10 14:15:00,40.12,40.16,40.1,40.15,71300.0,30.3651,30.3953,30.3499,30.3878,71300.0
2009-02-10 14:20:00,40.15,40.16,40.08,40.14,80000.0,30.3878,30.3953,30.3348,30.3802,80000.0
2009-02-10 14:25:00,40.14,40.14,40.07,40.12,96600.0,30.3802,30.3802,30.3272,30.3651,96600.0
2009-02-10 14:30:00,40.11,40.21,40.07,40.2,167900.0,30.3575,30.4332,30.3272,30.4256,167900.0
2009-02-10 14:35:00,40.2,40.22,40.03,40.13,91700.0,30.4256,30.4407,30.2969,30.3726,91700.0
2009-02-10 14:40:00,40.12,40.33,40.11,40.3,109700.0,30.3651,30.524,30.3575,30.5013,109700.0
2009-02-10 14:45:00,40.29,40.36,40.26,40.3,127200.0,30.4937,30.5467,30.471,30.5013,127200.0
2009-02-10 14:50:00,40.29,40.3,40.17,40.2,102000.0,30.4937,30.5013,30.4029,30.4256,102000.0
2009-02-10 14:55:00,40.19,40.25,40.12,40.17,200300.0,30.418,30.4634,30.3651,30.4029,200300.0
2009-02-10 15:00:00,40.17,40.43,40.17,40.36,111800.0,30.4029,30.5997,30.4029,30.5467,111800.0
2009-02-10 15:05:00,40.36,40.38,40.28,40.34,86700.0,30.5467,30.5618,30.4861,30.5316,86700.0
2009-02-10 15:10:00,40.33,40.37,40.15,40.17,152800.0,30.524,30.5543,30.3878,30.4029,152800.0
2009-02-10 15:15:00,40.17,40.23,40.11,40.13,173800.0,30.4029,30.4483,30.3575,30.3726,173800.0
2009-02-10 15:20:00,40.14,40.22,40.05,40.22,131200.0,30.3802,30.4407,30.3121,30.4407,131200.0
2009-02-10 15:25:00,40.2,40.32,40.15,40.19,113300.0,30.4256,30.5164,30.3878,30.418,113300.0
2009-02-10 15:30:00,40.19,40.35,40.15,40.28,190600.0,30.418,30.5391,30.3878,30.4861,190600.0
2009-02-10 15:35:00,40.29,40.34,40.11,40.15,184300.0,30.4937,30.5316,30.3575,30.3878,184300.0
2009-02-10 15:40:00,40.14,40.21,40.05,40.19,351900.0,30.3802,30.4332,30.3121,30.418,351900.0
2009-02-10 15:45:00,40.19,40.43,40.1,40.36,298600.0,30.418,30.5997,30.3499,30.5467,298600.0
2009-02-10 15:50:00,40.37,40.51,40.24,40.27,314900.0,30.5543,30.6602,30.4559,30.4786,314900.0
2009-02-10 15:55:00,40.27,40.3,40.2,40.23,297300.0,30.4786,30.5013,30.4256,30.4483,297300.0
2009-02-11 09:30:00,40.64,40.64,40.31,40.31,78600.0,30.7586,30.7586,30.5089,30.5089,78600.0
2009-02-11 09:35:00,40.32,40.64,40.3,40.55,72300.0,30.5164,30.7586,30.5013,30.6905,72300.0
2009-02-11 09:40:00,40.56,40.56,40.15,40.41,83700.0,30.6981,30.6981,30.3878,30.5845,83700.0
2009-02-11 09:45:00,40.41,40.76,40.38,40.76,57300.0,30.5845,30.8494,30.5618,30.8494,57300.0
2009-02-11 09:50:00,40.75,40.76,40.54,40.66,47100.0,30.8419,30.8494,30.6829,30.7738,47100.0
2009-02-11 09:55:00,40.65,40.75,40.5,40.5,59700.0,30.7662,30.8419,30.6527,30.6527,59700.0
2009-02-11 10:00:00,40.49,40.68,40.44,40.62,65200.0,30.6451,30.7889,30.6072,30.7435,65200.0
2009-02-11 10:05:00,40.63,40.63,40.38,40.42,111400.0,30.751,30.751,30.5618,30.5921,111400.0
2009-02-11 10:10:00,40.41,40.52,40.39,40.4,79800.0,30.5845,30.6678,30.5694,30.577,79800.0
2009-02-11 10:15:00,40.37,40.39,40.07,40.1,141400.0,30.5543,30.5694,30.3272,30.3499,141400.0
2009-02-11 10:20:00,40.11,40.15,40.09,40.15,91200.0,30.3575,30.3878,30.3423,30.3878,91200.0
2009-02-11 10:25:00,40.15,40.17,40.01,40.05,106900.0,30.3878,30.4029,30.2818,30.3121,106900.0
2009-02-11 10:30:00,40.04,40.05,39.86,39.93,229100.0,30.3045,30.3121,30.1683,30.2212,229100.0
2009-02-11 10:35:00,39.94,40.13,39.94,40.13,69800.0,30.2288,30.3726,30.2288,30.3726,69800.0
2009-02-11 10:40:00,40.13,40.35,40.1,40.35,80900.0,30.3726,30.5391,30.3499,30.5391,80900.0
2009-02-11 10:45:00,40.35,40.43,40.3,40.37,67800.0,30.5391,30.5997,30.5013,30.5543,67800.0
2009-02-11 10:50:00,40.37,40.48,40.33,40.33,64900.0,30.5543,30.6375,30.524,30.524,64900.0
2009-02-11 10:55:00,40.33,40.45,40.27,40.35,43100.0,30.524,30.6148,30.4786,30.5391,43100.0
2009-02-11 11:00:00,40.34,40.34,40.23,40.3,36900.0,30.5316,30.5316,30.4483,30.5013,36900.0
2009-02-11 11:05:00,40.31,40.34,40.08,40.1,49900.0,30.5089,30.5316,30.3348,30.3499,49900.0
2009-02-11 11:10:00,40.13,40.39,40.09,40.35,33900.0,30.3726,30.5694,30.3423,30.5391,33900.0
2009-02-11 11:15:00,40.35,40.43,40.26,40.28,54300.0,30.5391,30.5997,30.471,30.4861,54300.0
2009-02-11 11:20:00,40.29,40.29,40.19,40.21,52100.0,30.4937,30.4937,30.418,30.4332,52100.0
2009-02-11 11:25:00,40.2,40.29,40.14,40.26,60500.0,30.4256,30.4937,30.3802,30.471,60500.0
2009-02-11 11:30:00,40.25,40.38,40.2,40.2,50400.0,30.4634,30.5618,30.4256,30.4256,50400.0
2009-02-11 11:35:00,40.2,40.22,40.15,40.17,28600.0,30.4256,30.4407,30.3878,30.4029,28600.0
2009-02-11 11:40:00,40.16,40.22,40.12,40.2,46700.0,30.3953,30.4407,30.3651,30.4256,46700.0
2009-02-11 11:45:00,40.2,40.21,40.13,40.16,89800.0,30.4256,30.4332,30.3726,30.3953,89800.0
2009-02-11 11:50:00,40.16,40.17,40.09,40.13,77700.0,30.3953,30.4029,30.3423,30.3726,77700.0
2009-02-11 11:55:00,40.13,40.16,40.03,40.05,64900.0,30.3726,30.3953,30.2969,30.3121,64900.0
2009-02-11 12:00:00,40.06,40.16,40.03,40.15,50400.0,30.3196,30.3953,30.2969,30.3878,50400.0
2009-02-11 12:05:00,40.14,40.22,40.1,40.2,28800.0,30.3802,30.4407,30.3499,30.4256,28800.0
2009-02-11 12:10:00,40.2,40.21,39.98,39.98,63100.0,30.4256,30.4332,30.2591,30.2591,63100.0
2009-02-11 12:15:00,39.98,40.0,39.94,39.96,42600.0,30.2591,30.2742,30.2288,30.244,42600.0
2009-02-11 12:20:00,39.95,40.04,39.92,40.0,50300.0,30.2364,30.3045,30.2137,30.2742,50300.0
2009-02-11 12:25:00,40.0,40.09,39.95,40.08,31600.0,30.2742,30.3423,30.2364,30.3348,31600.0
2009-02-11 12:30:00,40.06,40.09,39.97,40.02,42900.0,30.3196,30.3423,30.2515,30.2894,42900.0
2009-02-11 12:35:00,40.04,40.27,40.0,40.25,65400.0,30.3045,30.4786,30.2742,30.4634,65400.0
2009-02-11 12:40:00,40.25,40.46,40.25,40.41,64700.0,30.4634,30.6224,30.4634,30.5845,64700.0
2009-02-11 12:45:00,40.42,40.52,40.41,40.48,60200.0,30.5921,30.6678,30.5845,30.6375,60200.0
2009-02-11 12:50:00,40.49,40.52,40.43,40.43,36000.0,30.6451,30.6678,30.5997,30.5997,36000.0
2009-02-11 12:55:00,40.43,40.43,40.26,40.29,37700.0,30.5997,30.5997,30.471,30.4937,37700.0
2009-02-11 13:00:00,40.3,40.45,40.28,40.41,47900.0,30.5013,30.6148,30.4861,30.5845,47900.0
2009-02-11 13:05:00,40.41,40.42,40.17,40.22,46600.0,30.5845,30.5921,30.4029,30.4407,46600.0
2009-02-11 13:10:00,40.21,40.29,40.18,40.27,43900.0,30.4332,30.4937,30.4105,30.4786,43900.0
2009-02-11 13:15:00,40.27,40.28,40.13,40.14,31300.0,30.4786,30.4861,30.3726,30.3802,31300.0
2009-02-11 13:20:00,40.16,40.31,40.16,40.17,47800.0,30.3953,30.5089,30.3953,30.4029,47800.0
2009-02-11 13:25:00,40.17,40.22,40.12,40.18,29200.0,30.4029,30.4407,30.3651,30.4105,29200.0
2009-02-11 13:30:00,40.18,40.18,40.0,40.06,40800.0,30.4105,30.4105,30.2742,30.3196,40800.0
2009-02-11 13:35:00,40.04,40.16,40.03,40.11,37900.0,30.3045,30.3953,30.2969,30.3575,37900.0
2009-02-11 13:40:00,40.11,40.11,40.0,40.04,33300.0,30.3575,30.3575,30.2742,30.3045,33300.0
2009-02-11 13:45:00,40.01,40.03,39.9,39.91,58300.0,30.2818,30.2969,30.1985,30.2061,58300.0
2009-02-11 13:50:00,39.91,40.02,39.9,39.99,47200.0,30.2061,30.2894,30.1985,30.2667,47200.0
2009-02-11 13:55:00,39.98,40.03,39.92,39.98,37000.0,30.2591,30.2969,30.2137,30.2591,37000.0
2009-02-11 14:00:00,40.0,40.09,40.0,40.04,50900.0,30.2742,30.3423,30.2742,30.3045,50900.0
2009-02-11 14:05:00,40.04,40.13,40.04,40.13,70000.0,30.3045,30.3726,30.3045,30.3726,70000.0
2009-02-11 14:10:00,40.14,40.21,40.13,40.16,96700.0,30.3802,30.4332,30.3726,30.3953,96700.0
2009-02-11 14:15:00,40.16,40.19,40.08,40.15,161900.0,30.3953,30.418,30.3348,30.3878,161900.0
2009-02-11 14:20:00,40.15,40.22,40.1,40.21,93400.0,30.3878,30.4407,30.3499,30.4332,93400.0
2009-02-11 14:25:00,40.22,40.34,40.21,40.26,139600.0,30.4407,30.5316,30.4332,30.471,139600.0
2009-02-11 14:30:00,40.27,40.27,40.19,40.25,103100.0,30.4786,30.4786,30.418,30.4634,103100.0
2009-02-11 14:35:00,40.25,40.38,40.24,40.3,87200.0,30.4634,30.5618,30.4559,30.5013,87200.0
2009-02-11 14:40:00,40.31,40.36,40.3,40.32,66200.0,30.5089,30.5467,30.5013,30.5164,66200.0
2009-02-11 14:45:00,40.31,40.35,40.27,40.3,74400.0,30.5089,30.5391,30.4786,30.5013,74400.0
2009-02-11 14:50:00,40.3,40.54,40.29,40.4,198800.0,30.5013,30.6829,30.4937,30.577,198800.0
2009-02-11 14:55:00,40.4,40.6,40.4,40.58,193500.0,30.577,30.7283,30.577,30.7132,193500.0
2009-02-11 15:00:00,40.6,40.62,40.41,40.41,147400.0,30.7283,30.7435,30.5845,30.5845,147400.0
2009-02-11 15:05:00,40.43,40.55,40.4,40.41,119300.0,30.5997,30.6905,30.577,30.5845,119300.0
2009-02-11 15:10:00,40.41,40.53,40.4,40.51,73700.0,30.5845,30.6754,30.577,30.6602,73700.0
2009-02-11 15:15:00,40.51,40.65,40.45,40.47,105400.0,30.6602,30.7662,30.6148,30.6299,105400.0
2009-02-11 15:20:00,40.47,40.48,40.33,40.39,84600.0,30.6299,30.6375,30.524,30.5694,84600.0
2009-02-11 15:25:00,40.38,40.46,40.33,40.42,81100.0,30.5618,30.6224,30.524,30.5921,81100.0
2009-02-11 15:30:00,40.41,40.49,40.23,40.26,167200.0,30.5845,30.6451,30.4483,30.471,167200.0
2009-02-11 15:35:00,40.25,40.38,40.25,40.35,148400.0,30.4634,30.5618,30.4634,30.5391,148400.0
2009-02-11 15:40:00,40.37,40.4,40.24,40.3,201900.0,30.5543,30.577,30.4559,30.5013,201900.0
2009-02-11 15:45:00,40.29,40.38,40.25,40.35,172300.0,30.4937,30.5618,30.4634,30.5391,172300.0
2009-02-11 15:50:00,40.36,40.36,40.23,40.31,192600.0,30.5467,30.5467,30.4483,30.5089,192600.0
2009-02-11 15:55:00,40.31,40.35,40.26,40.34,145100.0,30.5089,30.5391,30.471,30.5316,145100.0
2009-02-12 09:30:00,39.58,39.7,39.42,39.68,112300.0,29.9563,30.0472,29.8353,30.032,112300.0
2009-02-12 09:35:00,39.67,39.74,39.42,39.48,51600.0,30.0245,30.0774,29.8353,29.8807,51600.0
2009-02-12 09:40:00,39.47,39.69,39.34,39.37,59200.0,29.8731,30.0396,29.7747,29.7974,59200.0
2009-02-12 09:45:00,39.39,39.51,39.3,39.34,60100.0,29.8125,29.9034,29.7444,29.7747,60100.0
2009-02-12 09:50:00,39.34,39.34,39.12,39.33,98800.0,29.7747,29.7747,29.6082,29.7671,98800.0
2009-02-12 09:55:00,39.31,39.35,39.14,39.24,74000.0,29.752,29.7823,29.6233,29.699,74000.0
2009-02-12 10:00:00,39.24,39.24,39.05,39.23,110200.0,29.699,29.699,29.5552,29.6914,110200.0
2009-02-12 10:05:00,39.23,39.42,39.2,39.42,70100.0,29.6914,29.8353,29.6687,29.8353,70100.0
2009-02-12 10:10:00,39.41,39.47,39.29,39.36,51400.0,29.8277,29.8731,29.7369,29.7898,51400.0
2009-02-12 10:15:00,39.37,39.37,39.14,39.2,62900.0,29.7974,29.7974,29.6233,29.6687,62900.0
2009-02-12 10:20:00,39.19,39.29,39.07,39.26,71700.0,29.6612,29.7369,29.5704,29.7142,71700.0
2009-02-12 10:25:00,39.25,39.31,39.06,39.21,103800.0,29.7066,29.752,29.5628,29.6763,103800.0
2009-02-12 10:30:00,39.2,39.25,39.11,39.15,75000.0,29.6687,29.7066,29.6006,29.6309,75000.0
2009-02-12 10:35:00,39.16,39.21,39.06,39.06,75600.0,29.6385,29.6763,29.5628,29.5628,75600.0
2009-02-12 10:40:00,39.06,39.19,39.05,39.19,108700.0,29.5628,29.6612,29.5552,29.6612,108700.0
2009-02-12 10:45:00,39.2,39.42,39.19,39.41,76600.0,29.6687,29.8353,29.6612,29.8277,76600.0
2009-02-12 10:50:00,39.42,39.44,39.22,39.27,55700.0,29.8353,29.8504,29.6839,29.7217,55700.0
2009-02-12 10:55:00,39.26,39.26,39.1,39.19,69100.0,29.7142,29.7142,29.5931,29.6612,69100.0
2009-02-12 11:00:00,39.19,39.21,39.08,39.16,76800.0,29.6612,29.6763,29.5779,29.6385,76800.0
2009-02-12 11:05:00,39.15,39.31,39.12,39.26,134100.0,29.6309,29.752,29.6082,29.7142,134100.0
2009-02-12 11:10:00,39.26,39.3,39.14,39.17,81800.0,29.7142,29.7444,29.6233,29.646,81800.0
2009-02-12 11:15:00,39.16,39.17,38.91,38.96,111600.0,29.6385,29.646,29.4493,29.4871,111600.0
2009-02-12 11:20:00,38.95,39.08,38.91,39.02,80200.0,29.4795,29.5779,29.4493,29.5325,80200.0
2009-02-12 11:25:00,39.01,39.19,39.01,39.11,52800.0,29.5249,29.6612,29.5249,29.6006,52800.0
2009-02-12 11:30:00,39.1,39.25,39.09,39.21,73200.0,29.5931,29.7066,29.5855,29.6763,73200.0
2009-02-12 11:35:00,39.2,39.24,39.14,39.17,57900.0,29.6687,29.699,29.6233,29.646,57900.0
2009-02-12 11:40:00,39.18,39.4,39.17,39.37,83300.0,29.6536,29.8201,29.646,29.7974,83300.0
2009-02-12 11:45:00,39.37,39.48,39.3,39.45,67700.0,29.7974,29.8807,29.7444,29.858,67700.0
2009-02-12 11:50:00,39.44,39.51,39.4,39.44,61500.0,29.8504,29.9034,29.8201,29.8504,61500.0
2009-02-12 11:55:00,39.44,39.44,39.22,39.24,56500.0,29.8504,29.8504,29.6839,29.699,56500.0
2009-02-12 12:00:00,39.23,39.42,39.22,39.4,44800.0,29.6914,29.8353,29.6839,29.8201,44800.0
2009-02-12 12:05:00,39.4,39.45,39.31,39.36,36100.0,29.8201,29.858,29.752,29.7898,36100.0
2009-02-12 12:10:00,39.34,39.36,39.29,39.35,22300.0,29.7747,29.7898,29.7369,29.7823,22300.0
2009-02-12 12:15:00,39.34,39.42,39.34,39.4,24500.0,29.7747,29.8353,29.7747,29.8201,24500.0
2009-02-12 12:20:00,39.4,39.45,39.36,39.41,28800.0,29.8201,29.858,29.7898,29.8277,28800.0
2009-02-12 12:25:00,39.43,39.59,39.42,39.52,45700.0,29.8428,29.9639,29.8353,29.9109,45700.0
2009-02-12 12:30:00,39.54,39.56,39.49,39.51,31700.0,29.9261,29.9412,29.8882,29.9034,31700.0
2009-02-12 12:35:00,39.51,39.53,39.49,39.52,38300.0,29.9034,29.9185,29.8882,29.9109,38300.0
2009-02-12 12:40:00,39.51,39.53,39.49,39.51,31800.0,29.9034,29.9185,29.8882,29.9034,31800.0
2009-02-12 12:45:00,39.51,39.52,39.42,39.45,38500.0,29.9034,29.9109,29.8353,29.858,38500.0
2009-02-12 12:50:00,39.45,39.48,39.41,39.48,33300.0,29.858,29.8807,29.8277,29.8807,33300.0
2009-02-12 12:55:00,39.48,39.51,39.36,39.39,38200.0,29.8807,29.9034,29.7898,29.8125,38200.0
2009-02-12 13:00:00,39.4,39.4,39.26,39.32,48900.0,29.8201,29.8201,29.7142,29.7596,48900.0
2009-02-12 13:05:00,39.31,39.33,39.2,39.33,30200.0,29.752,29.7671,29.6687,29.7671,30200.0
2009-02-12 13:10:00,39.33,39.43,39.28,39.31,40400.0,29.7671,29.8428,29.7293,29.752,40400.0
2009-02-12 13:15:00,39.31,39.31,39.13,39.16,55400.0,29.752,29.752,29.6158,29.6385,55400.0
2009-02-12 13:20:00,39.16,39.23,39.12,39.17,42300.0,29.6385,29.6914,29.6082,29.646,42300.0
2009-02-12 13:25:00,39.15,39.29,39.15,39.22,57500.0,29.6309,29.7369,29.6309,29.6839,57500.0
2009-02-12 13:30:00,39.22,39.32,39.2,39.23,43100.0,29.6839,29.7596,29.6687,29.6914,43100.0
2009-02-12 13:35:00,39.22,39.26,39.04,39.06,75600.0,29.6839,29.7142,29.5476,29.5628,75600.0
2009-02-12 13:40:00,39.06,39.11,39.01,39.06,50800.0,29.5628,29.6006,29.5249,29.5628,50800.0
2009-02-12 13:45:00,39.05,39.11,39.0,39.11,67900.0,29.5552,29.6006,29.5174,29.6006,67900.0
2009-02-12 13:50:00,39.1,39.31,39.1,39.3,60200.0,29.5931,29.752,29.5931,29.7444,60200.0
2009-02-12 13:55:00,39.29,39.31,39.14,39.3,58600.0,29.7369,29.752,29.6233,29.7444,58600.0
2009-02-12 14:00:00,39.29,39.3,39.04,39.04,53900.0,29.7369,29.7444,29.5476,29.5476,53900.0
2009-02-12 14:05:00,39.05,39.23,39.02,39.14,49300.0,29.5552,29.6914,29.5325,29.6233,49300.0
2009-02-12 14:10:00,39.13,39.23,39.12,39.12,51700.0,29.6158,29.6914,29.6082,29.6082,51700.0
2009-02-12 14:15:00,39.12,39.35,39.1,39.18,67200.0,29.6082,29.7823,29.5931,29.6536,67200.0
2009-02-12 14:20:00,39.19,39.22,39.05,39.05,38000.0,29.6612,29.6839,29.5552,29.5552,38000.0
2009-02-12 14:25:00,39.05,39.1,39.01,39.06,43900.0,29.5552,29.5931,29.5249,29.5628,43900.0
2009-02-12 14:30:00,39.03,39.11,38.98,39.0,55100.0,29.5401,29.6006,29.5022,29.5174,55100.0
2009-02-12 14:35:00,39.01,39.07,38.85,38.92,76900.0,29.5249,29.5704,29.4038,29.4568,76900.0
2009-02-12 14:40:00,38.91,38.92,38.83,38.88,52100.0,29.4493,29.4568,29.3887,29.4265,52100.0
2009-02-12 14:45:00,38.88,38.89,38.71,38.78,71200.0,29.4265,29.4341,29.2979,29.3509,71200.0
2009-02-12 14:50:00,38.78,38.8,38.61,38.62,50800.0,29.3509,29.366,29.2222,29.2298,50800.0
2009-02-12 14:55:00,38.64,38.75,38.63,38.7,41300.0,29.2449,29.3282,29.2373,29.2903,41300.0
2009-02-12 15:00:00,38.7,38.72,38.58,38.62,80800.0,29.2903,29.3055,29.1995,29.2298,80800.0
2009-02-12 15:05:00,38.62,38.76,38.58,38.76,65100.0,29.2298,29.3357,29.1995,29.3357,65100.0
2009-02-12 15:10:00,38.76,38.97,38.75,38.88,125300.0,29.3357,29.4947,29.3282,29.4265,125300.0
2009-02-12 15:15:00,38.89,39.04,38.86,39.0,91100.0,29.4341,29.5476,29.4114,29.5174,91100.0
2009-02-12 15:20:00,38.99,39.21,38.89,39.1,111500.0,29.5098,29.6763,29.4341,29.5931,111500.0
2009-02-12 15:25:00,39.1,39.4,39.1,39.4,168500.0,29.5931,29.8201,29.5931,29.8201,168500.0
2009-02-12 15:30:00,39.39,39.4,39.21,39.28,114700.0,29.8125,29.8201,29.6763,29.7293,114700.0
2009-02-12 15:35:00,39.28,39.48,39.15,39.33,172700.0,29.7293,29.8807,29.6309,29.7671,172700.0
2009-02-12 15:40:00,39.34,39.83,39.34,39.75,192600.0,29.7747,30.1456,29.7747,30.085,192600.0
2009-02-12 15:45:00,39.75,39.84,39.63,39.69,206100.0,30.085,30.1531,29.9942,30.0396,206100.0
2009-02-12 15:50:00,39.7,39.96,39.66,39.95,207500.0,30.0472,30.244,30.0169,30.2364,207500.0
2009-02-12 15:55:00,39.96,39.99,39.77,39.87,178000.0,30.244,30.2667,30.1002,30.1758,178000.0
2009-02-13 09:30:00,39.89,40.48,39.89,40.42,89700.0,30.191,30.6375,30.191,30.5921,89700.0
2009-02-13 09:35:00,40.45,40.49,40.14,40.24,53500.0,30.6148,30.6451,30.3802,30.4559,53500.0
2009-02-13 09:40:00,40.23,40.39,40.17,40.36,51600.0,30.4483,30.5694,30.4029,30.5467,51600.0
2009-02-13 09:45:00,40.37,40.46,40.27,40.46,72800.0,30.5543,30.6224,30.4786,30.6224,72800.0
2009-02-13 09:50:00,40.46,40.6,40.34,40.35,114700.0,30.6224,30.7283,30.5316,30.5391,114700.0
2009-02-13 09:55:00,40.37,40.75,40.35,40.7,82900.0,30.5543,30.8419,30.5391,30.804,82900.0
2009-02-13 10:00:00,40.7,40.84,40.61,40.78,91700.0,30.804,30.91,30.7359,30.8646,91700.0
2009-02-13 10:05:00,40.79,40.8,40.71,40.74,67800.0,30.8721,30.8797,30.8116,30.8343,67800.0
2009-02-13 10:10:00,40.73,40.85,40.67,40.8,102500.0,30.8267,30.9176,30.7813,30.8797,102500.0
2009-02-13 10:15:00,40.8,40.8,40.47,40.52,84000.0,30.8797,30.8797,30.6299,30.6678,84000.0
2009-02-13 10:20:00,40.52,40.8,40.5,40.8,60400.0,30.6678,30.8797,30.6527,30.8797,60400.0
2009-02-13 10:25:00,40.8,40.82,40.71,40.82,55400.0,30.8797,30.8948,30.8116,30.8948,55400.0
2009-02-13 10:30:00,40.81,40.99,40.4,40.95,95700.0,30.8873,31.0235,30.577,30.9932,95700.0
2009-02-13 10:35:00,40.95,41.13,40.93,41.12,70600.0,30.9932,31.1295,30.9781,31.1219,70600.0
2009-02-13 10:40:00,41.11,41.19,41.09,41.09,77400.0,31.1143,31.1749,31.0992,31.0992,77400.0
2009-02-13 10:45:00,41.09,41.11,40.92,40.94,76100.0,31.0992,31.1143,30.9705,30.9857,76100.0
2009-02-13 10:50:00,40.94,41.01,40.86,40.89,55700.0,30.9857,31.0387,30.9251,30.9478,55700.0
2009-02-13 10:55:00,40.89,41.01,40.88,40.94,62600.0,30.9478,31.0387,30.9403,30.9857,62600.0
2009-02-13 11:00:00,40.92,40.94,40.64,40.72,93400.0,30.9705,30.9857,30.7586,30.8192,93400.0
2009-02-13 11:05:00,40.72,40.73,40.64,40.7,43500.0,30.8192,30.8267,30.7586,30.804,43500.0
2009-02-13 11:10:00,40.7,40.76,40.47,40.48,51300.0,30.804,30.8494,30.6299,30.6375,51300.0
2009-02-13 11:15:00,40.49,40.52,40.43,40.49,61200.0,30.6451,30.6678,30.5997,30.6451,61200.0
2009-02-13 11:20:00,40.49,40.5,40.27,40.29,61100.0,30.6451,30.6527,30.4786,30.4937,61100.0
2009-02-13 11:25:00,40.29,40.34,40.25,40.31,45200.0,30.4937,30.5316,30.4634,30.5089,45200.0
2009-02-13 11:30:00,40.31,40.38,40.26,40.37,48500.0,30.5089,30.5618,30.471,30.5543,48500.0
2009-02-13 11:35:00,40.37,40.45,40.29,40.38,60600.0,30.5543,30.6148,30.4937,30.5618,60600.0
2009-02-13 11:40:00,40.39,40.43,40.15,40.17,87000.0,30.5694,30.5997,30.3878,30.4029,87000.0
2009-02-13 11:45:00,40.17,40.25,40.04,40.11,64100.0,30.4029,30.4634,30.3045,30.3575,64100.0
2009-02-13 11:50:00,40.11,40.19,40.03,40.18,62100.0,30.3575,30.418,30.2969,30.4105,62100.0
2009-02-13 11:55:00,40.18,40.24,40.08,40.08,43200.0,30.4105,30.4559,30.3348,30.3348,43200.0
2009-02-13 12:00:00,40.08,40.22,40.07,40.13,44400.0,30.3348,30.4407,30.3272,30.3726,44400.0
2009-02-13 12:05:00,40.14,40.21,40.09,40.21,34300.0,30.3802,30.4332,30.3423,30.4332,34300.0
2009-02-13 12:10:00,40.19,40.29,40.19,40.29,40800.0,30.418,30.4937,30.418,30.4937,40800.0
2009-02-13 12:15:00,40.29,40.34,40.1,40.16,65800.0,30.4937,30.5316,30.3499,30.3953,65800.0
2009-02-13 12:20:00,40.15,40.28,40.12,40.25,35500.0,30.3878,30.4861,30.3651,30.4634,35500.0
2009-02-13 12:25:00,40.24,40.33,40.2,40.3,53000.0,30.4559,30.524,30.4256,30.5013,53000.0
2009-02-13 12:30:00,40.3,40.37,40.26,40.29,36300.0,30.5013,30.5543,30.471,30.4937,36300.0
2009-02-13 12:35:00,40.32,40.36,40.25,40.25,22000.0,30.5164,30.5467,30.4634,30.4634,22000.0
2009-02-13 12:40:00,40.25,40.31,40.16,40.18,37200.0,30.4634,30.5089,30.3953,30.4105,37200.0
2009-02-13 12:45:00,40.19,40.31,40.17,40.29,44500.0,30.418,30.5089,30.4029,30.4937,44500.0
2009-02-13 12:50:00,40.3,40.33,40.17,40.18,53800.0,30.5013,30.524,30.4029,30.4105,53800.0
2009-02-13 12:55:00,40.18,40.23,40.17,40.2,28600.0,30.4105,30.4483,30.4029,30.4256,28600.0
2009-02-13 13:00:00,40.19,40.26,40.17,40.22,34700.0,30.418,30.471,30.4029,30.4407,34700.0
2009-02-13 13:05:00,40.23,40.31,40.23,40.25,39600.0,30.4483,30.5089,30.4483,30.4634,39600.0
2009-02-13 13:10:00,40.27,40.29,40.15,40.17,41500.0,30.4786,30.4937,30.3878,30.4029,41500.0
2009-02-13 13:15:00,40.18,40.4,40.15,40.34,47800.0,30.4105,30.577,30.3878,30.5316,47800.0
2009-02-13 13:20:00,40.36,40.4,40.31,40.34,32300.0,30.5467,30.577,30.5089,30.5316,32300.0
2009-02-13 13:25:00,40.33,40.43,40.33,40.4,40800.0,30.524,30.5997,30.524,30.577,40800.0
2009-02-13 13:30:00,40.38,40.48,40.38,40.44,40000.0,30.5618,30.6375,30.5618,30.6072,40000.0
2009-02-13 13:35:00,40.43,40.49,40.37,40.42,48000.0,30.5997,30.6451,30.5543,30.5921,48000.0
2009-02-13 13:40:00,40.42,40.49,40.33,40.48,47000.0,30.5921,30.6451,30.524,30.6375,47000.0
2009-02-13 13:45:00,40.47,40.66,40.47,40.64,73400.0,30.6299,30.7738,30.6299,30.7586,73400.0
2009-02-13 13:50:00,40.64,40.74,40.59,40.67,57900.0,30.7586,30.8343,30.7208,30.7813,57900.0
2009-02-13 13:55:00,40.68,40.7,40.61,40.69,52300.0,30.7889,30.804,30.7359,30.7965,52300.0
2009-02-13 14:00:00,40.69,40.79,40.66,40.68,64100.0,30.7965,30.8721,30.7738,30.7889,64100.0
2009-02-13 14:05:00,40.68,40.68,40.56,40.64,139500.0,30.7889,30.7889,30.6981,30.7586,139500.0
2009-02-13 14:10:00,40.64,40.72,40.58,40.68,49500.0,30.7586,30.8192,30.7132,30.7889,49500.0
2009-02-13 14:15:00,40.69,40.69,40.5,40.62,55100.0,30.7965,30.7965,30.6527,30.7435,55100.0
2009-02-13 14:20:00,40.62,40.69,40.56,40.62,89400.0,30.7435,30.7965,30.6981,30.7435,89400.0
2009-02-13 14:25:00,40.62,40.71,40.58,40.61,51000.0,30.7435,30.8116,30.7132,30.7359,51000.0
2009-02-13 14:30:00,40.59,40.6,40.45,40.56,75800.0,30.7208,30.7283,30.6148,30.6981,75800.0
2009-02-13 14:35:00,40.56,40.63,40.51,40.57,59200.0,30.6981,30.751,30.6602,30.7056,59200.0
2009-02-13 14:40:00,40.57,40.71,40.57,40.64,38500.0,30.7056,30.8116,30.7056,30.7586,38500.0
2009-02-13 14:45:00,40.65,40.67,40.52,40.62,71800.0,30.7662,30.7813,30.6678,30.7435,71800.0
2009-02-13 14:50:00,40.61,40.75,40.6,40.74,69400.0,30.7359,30.8419,30.7283,30.8343,69400.0
2009-02-13 14:55:00,40.74,40.82,40.68,40.69,74300.0,30.8343,30.8948,30.7889,30.7965,74300.0
2009-02-13 15:00:00,40.69,40.74,40.6,40.69,70900.0,30.7965,30.8343,30.7283,30.7965,70900.0
2009-02-13 15:05:00,40.68,40.68,40.38,40.47,73200.0,30.7889,30.7889,30.5618,30.6299,73200.0
2009-02-13 15:10:00,40.48,40.48,40.26,40.3,68300.0,30.6375,30.6375,30.471,30.5013,68300.0
2009-02-13 15:15:00,40.28,40.4,40.28,40.35,87200.0,30.4861,30.577,30.4861,30.5391,87200.0
2009-02-13 15:20:00,40.36,40.41,40.34,40.39,77000.0,30.5467,30.5845,30.5316,30.5694,77000.0
2009-02-13 15:25:00,40.41,40.61,40.41,40.57,73800.0,30.5845,30.7359,30.5845,30.7056,73800.0
2009-02-13 15:30:00,40.57,40.7,40.54,40.6,79900.0,30.7056,30.804,30.6829,30.7283,79900.0
2009-02-13 15:35:00,40.59,40.64,40.5,40.59,101700.0,30.7208,30.7586,30.6527,30.7208,101700.0
2009-02-13 15:40:00,40.56,40.74,40.5,40.67,92700.0,30.6981,30.8343,30.6527,30.7813,92700.0
2009-02-13 15:45:00,40.68,40.78,40.65,40.77,145900.0,30.7889,30.8646,30.7662,30.857,145900.0
2009-02-13 15:50:00,40.77,40.78,40.67,40.72,116800.0,30.857,30.8646,30.7813,30.8192,116800.0
2009-02-13 15:55:00,40.71,40.72,40.44,40.44,327300.0,30.8116,30.8192,30.6072,30.6072,327300.0
2009-02-17 09:30:00,39.49,39.74,39.22,39.46,183000.0,29.8882,30.0774,29.6839,29.8655,183000.0
2009-02-17 09:35:00,39.45,39.64,39.01,39.1,127800.0,29.858,30.0018,29.5249,29.5931,127800.0
2009-02-17 09:40:00,39.09,39.2,39.04,39.08,62300.0,29.5855,29.6687,29.5476,29.5779,62300.0
2009-02-17 09:45:00,39.09,39.19,39.0,39.0,139300.0,29.5855,29.6612,29.5174,29.5174,139300.0
2009-02-17 09:50:00,39.0,39.04,38.63,38.88,113900.0,29.5174,29.5476,29.2373,29.4265,113900.0
2009-02-17 09:55:00,38.9,39.07,38.76,38.93,86500.0,29.4417,29.5704,29.3357,29.4644,86500.0
2009-02-17 10:00:00,38.93,39.06,38.88,38.96,70900.0,29.4644,29.5628,29.4265,29.4871,70900.0
2009-02-17 10:05:00,38.95,39.15,38.93,39.01,93900.0,29.4795,29.6309,29.4644,29.5249,93900.0
2009-02-17 10:10:00,39.01,39.08,38.88,39.01,89100.0,29.5249,29.5779,29.4265,29.5249,89100.0
2009-02-17 10:15:00,39.02,39.02,38.83,38.85,58100.0,29.5325,29.5325,29.3887,29.4038,58100.0
2009-02-17 10:20:00,38.85,39.01,38.75,38.96,58800.0,29.4038,29.5249,29.3282,29.4871,58800.0
2009-02-17 10:25:00,38.95,39.01,38.85,38.91,101000.0,29.4795,29.5249,29.4038,29.4493,101000.0
2009-02-17 10:30:00,38.93,39.11,38.92,39.03,82600.0,29.4644,29.6006,29.4568,29.5401,82600.0
2009-02-17 10:35:00,39.03,39.14,38.81,38.84,73200.0,29.5401,29.6233,29.3736,29.3963,73200.0
2009-02-17 10:40:00,38.85,39.02,38.76,39.02,106600.0,29.4038,29.5325,29.3357,29.5325,106600.0
2009-02-17 10:45:00,39.02,39.08,38.91,38.93,67300.0,29.5325,29.5779,29.4493,29.4644,67300.0
2009-02-17 10:50:00,38.93,39.14,38.91,39.09,72700.0,29.4644,29.6233,29.4493,29.5855,72700.0
2009-02-17 10:55:00,39.08,39.11,38.95,38.96,55700.0,29.5779,29.6006,29.4795,29.4871,55700.0
2009-02-17 11:00:00,38.98,38.99,38.8,38.92,68800.0,29.5022,29.5098,29.366,29.4568,68800.0
2009-02-17 11:05:00,38.94,38.94,38.78,38.84,55100.0,29.472,29.472,29.3509,29.3963,55100.0
2009-02-17 11:10:00,38.83,38.98,38.8,38.89,66000.0,29.3887,29.5022,29.366,29.4341,66000.0
2009-02-17 11:15:00,38.9,38.94,38.83,38.87,45900.0,29.4417,29.472,29.3887,29.419,45900.0
2009-02-17 11:20:00,38.86,38.96,38.81,38.89,42000.0,29.4114,29.4871,29.3736,29.4341,42000.0
2009-02-17 11:25:00,38.88,38.92,38.75,38.81,34600.0,29.4265,29.4568,29.3282,29.3736,34600.0
2009-02-17 11:30:00,38.8,38.82,38.66,38.67,57600.0,29.366,29.3811,29.26,29.2676,57600.0
2009-02-17 11:35:00,38.69,38.78,38.67,38.72,43300.0,29.2827,29.3509,29.2676,29.3055,43300.0
2009-02-17 11:40:00,38.71,38.81,38.67,38.79,27900.0,29.2979,29.3736,29.2676,29.3584,27900.0
2009-02-17 11:45:00,38.79,38.8,38.7,38.76,47900.0,29.3584,29.366,29.2903,29.3357,47900.0
2009-02-17 11:50:00,38.74,38.76,38.6,38.66,45500.0,29.3206,29.3357,29.2146,29.26,45500.0
2009-02-17 11:55:00,38.67,38.74,38.6,38.7,70000.0,29.2676,29.3206,29.2146,29.2903,70000.0
2009-02-17 12:00:00,38.69,38.83,38.68,38.75,63800.0,29.2827,29.3887,29.2752,29.3282,63800.0
2009-02-17 12:05:00,38.74,38.8,38.69,38.69,37900.0,29.3206,29.366,29.2827,29.2827,37900.0
2009-02-17 12:10:00,38.69,38.71,38.63,38.66,44200.0,29.2827,29.2979,29.2373,29.26,44200.0
2009-02-17 12:15:00,38.67,38.75,38.63,38.68,47700.0,29.2676,29.3282,29.2373,29.2752,47700.0
2009-02-17 12:20:00,38.69,38.71,38.59,38.6,69200.0,29.2827,29.2979,29.2071,29.2146,69200.0
2009-02-17 12:25:00,38.61,38.74,38.59,38.7,50500.0,29.2222,29.3206,29.2071,29.2903,50500.0
2009-02-17 12:30:00,38.71,38.81,38.69,38.75,56300.0,29.2979,29.3736,29.2827,29.3282,56300.0
2009-02-17 12:35:00,38.75,38.8,38.72,38.76,45600.0,29.3282,29.366,29.3055,29.3357,45600.0
2009-02-17 12:40:00,38.77,38.83,38.72,38.75,50400.0,29.3433,29.3887,29.3055,29.3282,50400.0
2009-02-17 12:45:00,38.73,38.8,38.67,38.71,69300.0,29.313,29.366,29.2676,29.2979,69300.0
2009-02-17 12:50:00,38.71,38.71,38.6,38.62,97400.0,29.2979,29.2979,29.2146,29.2298,97400.0
2009-02-17 12:55:00,38.63,38.66,38.62,38.64,88500.0,29.2373,29.26,29.2298,29.2449,88500.0
2009-02-17 13:00:00,38.65,38.69,38.5,38.51,126100.0,29.2525,29.2827,29.1389,29.1465,126100.0
2009-02-17 13:05:00,38.52,38.54,38.46,38.48,130500.0,29.1541,29.1692,29.1087,29.1238,130500.0
2009-02-17 13:10:00,38.47,38.53,38.39,38.51,94600.0,29.1162,29.1616,29.0557,29.1465,94600.0
2009-02-17 13:15:00,38.51,38.52,38.36,38.39,100500.0,29.1465,29.1541,29.033,29.0557,100500.0
2009-02-17 13:20:00,38.37,38.41,38.3,38.41,104400.0,29.0406,29.0708,28.9876,29.0708,104400.0
2009-02-17 13:25:00,38.4,38.45,38.36,38.45,72700.0,29.0633,29.1011,29.033,29.1011,72700.0
2009-02-17 13:30:00,38.43,38.51,38.35,38.51,54700.0,29.086,29.1465,29.0254,29.1465,54700.0
2009-02-17 13:35:00,38.51,38.55,38.45,38.46,74100.0,29.1465,29.1768,29.1011,29.1087,74100.0
2009-02-17 13:40:00,38.46,38.63,38.45,38.61,109200.0,29.1087,29.2373,29.1011,29.2222,109200.0
2009-02-17 13:45:00,38.62,38.76,38.54,38.69,88900.0,29.2298,29.3357,29.1692,29.2827,88900.0
2009-02-17 13:50:00,38.68,38.74,38.56,38.56,60800.0,29.2752,29.3206,29.1844,29.1844,60800.0
2009-02-17 13:55:00,38.54,38.59,38.49,38.54,49800.0,29.1692,29.2071,29.1314,29.1692,49800.0
2009-02-17 14:00:00,38.54,38.55,38.45,38.53,56100.0,29.1692,29.1768,29.1011,29.1616,56100.0
2009-02-17 14:05:00,38.53,38.75,38.51,38.65,69000.0,29.1616,29.3282,29.1465,29.2525,69000.0
2009-02-17 14:10:00,38.66,38.72,38.62,38.66,67300.0,29.26,29.3055,29.2298,29.26,67300.0
2009-02-17 14:15:00,38.65,38.72,38.63,38.64,38900.0,29.2525,29.3055,29.2373,29.2449,38900.0
2009-02-17 14:20:00,38.65,38.72,38.53,38.54,48900.0,29.2525,29.3055,29.1616,29.1692,48900.0
2009-02-17 14:25:00,38.55,38.56,38.45,38.5,50300.0,29.1768,29.1844,29.1011,29.1389,50300.0
2009-02-17 14:30:00,38.49,38.7,38.48,38.67,75200.0,29.1314,29.2903,29.1238,29.2676,75200.0
2009-02-17 14:35:00,38.67,38.83,38.67,38.77,95600.0,29.2676,29.3887,29.2676,29.3433,95600.0
2009-02-17 14:40:00,38.76,38.79,38.64,38.78,78400.0,29.3357,29.3584,29.2449,29.3509,78400.0
2009-02-17 14:45:00,38.76,38.77,38.57,38.57,45400.0,29.3357,29.3433,29.1919,29.1919,45400.0
2009-02-17 14:50:00,38.57,38.67,38.5,38.51,51000.0,29.1919,29.2676,29.1389,29.1465,51000.0
2009-02-17 14:55:00,38.51,38.58,38.44,38.57,62300.0,29.1465,29.1995,29.0935,29.1919,62300.0
2009-02-17 15:00:00,38.56,38.56,38.44,38.52,69600.0,29.1844,29.1844,29.0935,29.1541,69600.0
2009-02-17 15:05:00,38.52,38.68,38.49,38.63,81700.0,29.1541,29.2752,29.1314,29.2373,81700.0
2009-02-17 15:10:00,38.64,38.68,38.49,38.56,125800.0,29.2449,29.2752,29.1314,29.1844,125800.0
2009-02-17 15:15:00,38.56,38.7,38.45,38.46,98600.0,29.1844,29.2903,29.1011,29.1087,98600.0
2009-02-17 15:20:00,38.45,38.54,38.43,38.52,67600.0,29.1011,29.1692,29.086,29.1541,67600.0
2009-02-17 15:25:00,38.53,38.58,38.41,38.49,81500.0,29.1616,29.1995,29.0708,29.1314,81500.0
2009-02-17 15:30:00,38.49,39.01,38.49,39.0,224300.0,29.1314,29.5249,29.1314,29.5174,224300.0
2009-02-17 15:35:00,39.0,39.04,38.83,38.95,172100.0,29.5174,29.5476,29.3887,29.4795,172100.0
2009-02-17 15:40:00,38.95,38.96,38.6,38.68,198800.0,29.4795,29.4871,29.2146,29.2752,198800.0
2009-02-17 15:45:00,38.68,38.79,38.52,38.57,162000.0,29.2752,29.3584,29.1541,29.1919,162000.0
2009-02-17 15:50:00,38.57,38.63,38.45,38.48,218200.0,29.1919,29.2373,29.1011,29.1238,218200.0
2009-02-17 15:55:00,38.48,38.52,38.37,38.42,263100.0,29.1238,29.1541,29.0406,29.0784,263100.0
2009-02-18 09:30:00,38.77,38.77,38.37,38.47,90700.0,29.3433,29.3433,29.0406,29.1162,90700.0
2009-02-18 09:35:00,38.47,38.56,38.38,38.45,57400.0,29.1162,29.1844,29.0481,29.1011,57400.0
2009-02-18 09:40:00,38.42,38.53,38.3,38.49,99400.0,29.0784,29.1616,28.9876,29.1314,99400.0
2009-02-18 09:45:00,38.5,38.54,38.36,38.37,72100.0,29.1389,29.1692,29.033,29.0406,72100.0
2009-02-18 09:50:00,38.38,38.38,38.12,38.18,107200.0,29.0481,29.0481,28.8513,28.8968,107200.0
2009-02-18 09:55:00,38.18,38.24,38.02,38.06,133800.0,28.8968,28.9422,28.7757,28.8059,133800.0
2009-02-18 10:00:00,38.06,38.18,38.02,38.11,62100.0,28.8059,28.8968,28.7757,28.8438,62100.0
2009-02-18 10:05:00,38.13,38.19,38.08,38.12,65800.0,28.8589,28.9043,28.8211,28.8513,65800.0
2009-02-18 10:10:00,38.13,38.22,38.04,38.13,86100.0,28.8589,28.927,28.7908,28.8589,86100.0
2009-02-18 10:15:00,38.09,38.25,38.07,38.17,83300.0,28.8286,28.9497,28.8135,28.8892,83300.0
2009-02-18 10:20:00,38.2,38.42,38.2,38.41,55600.0,28.9119,29.0784,28.9119,29.0708,55600.0
2009-02-18 10:25:00,38.4,38.46,38.29,38.43,48000.0,29.0633,29.1087,28.98,29.086,48000.0
2009-02-18 10:30:00,38.44,38.64,38.44,38.64,64900.0,29.0935,29.2449,29.0935,29.2449,64900.0
2009-02-18 10:35:00,38.64,38.65,38.48,38.48,55700.0,29.2449,29.2525,29.1238,29.1238,55700.0
2009-02-18 10:40:00,38.49,38.56,38.38,38.39,65200.0,29.1314,29.1844,29.0481,29.0557,65200.0
2009-02-18 10:45:00,38.38,38.62,38.38,38.45,53600.0,29.0481,29.2298,29.0481,29.1011,53600.0
2009-02-18 10:50:00,38.44,38.47,38.34,38.34,55900.0,29.0935,29.1162,29.0178,29.0178,55900.0
2009-02-18 10:55:00,38.34,38.46,38.25,38.43,49600.0,29.0178,29.1087,28.9497,29.086,49600.0
2009-02-18 11:00:00,38.42,38.46,38.28,38.33,32900.0,29.0784,29.1087,28.9724,29.0103,32900.0
2009-02-18 11:05:00,38.33,38.41,38.29,38.4,48000.0,29.0103,29.0708,28.98,29.0633,48000.0
2009-02-18 11:10:00,38.39,38.5,38.38,38.45,58300.0,29.0557,29.1389,29.0481,29.1011,58300.0
2009-02-18 11:15:00,38.44,38.61,38.44,38.49,59600.0,29.0935,29.2222,29.0935,29.1314,59600.0
2009-02-18 11:20:00,38.5,38.69,38.49,38.66,62400.0,29.1389,29.2827,29.1314,29.26,62400.0
2009-02-18 11:25:00,38.65,38.72,38.58,38.58,51400.0,29.2525,29.3055,29.1995,29.1995,51400.0
2009-02-18 11:30:00,38.58,38.6,38.45,38.49,46600.0,29.1995,29.2146,29.1011,29.1314,46600.0
2009-02-18 11:35:00,38.5,38.54,38.45,38.51,42100.0,29.1389,29.1692,29.1011,29.1465,42100.0
2009-02-18 11:40:00,38.52,38.64,38.43,38.61,44700.0,29.1541,29.2449,29.086,29.2222,44700.0
2009-02-18 11:45:00,38.62,38.64,38.46,38.47,36900.0,29.2298,29.2449,29.1087,29.1162,36900.0
2009-02-18 11:50:00,38.45,38.48,38.38,38.42,45600.0,29.1011,29.1238,29.0481,29.0784,45600.0
2009-02-18 11:55:00,38.42,38.53,38.4,38.4,57200.0,29.0784,29.1616,29.0633,29.0633,57200.0
2009-02-18 12:00:00,38.4,38.53,38.33,38.51,64000.0,29.0633,29.1616,29.0103,29.1465,64000.0
2009-02-18 12:05:00,38.53,38.58,38.45,38.56,57600.0,29.1616,29.1995,29.1011,29.1844,57600.0
2009-02-18 12:10:00,38.59,38.63,38.48,38.52,59100.0,29.2071,29.2373,29.1238,29.1541,59100.0
2009-02-18 12:15:00,38.53,38.56,38.43,38.44,61700.0,29.1616,29.1844,29.086,29.0935,61700.0
2009-02-18 12:20:00,38.44,38.54,38.41,38.42,38000.0,29.0935,29.1692,29.0708,29.0784,38000.0
2009-02-18 12:25:00,38.42,38.46,38.28,38.36,73500.0,29.0784,29.1087,28.9724,29.033,73500.0
2009-02-18 12:30:00,38.36,38.42,38.25,38.26,73500.0,29.033,29.0784,28.9497,28.9573,73500.0
2009-02-18 12:35:00,38.25,38.28,38.14,38.14,61000.0,28.9497,28.9724,28.8665,28.8665,61000.0
2009-02-18 12:40:00,38.14,38.23,38.13,38.2,53600.0,28.8665,28.9346,28.8589,28.9119,53600.0
2009-02-18 12:45:00,38.2,38.3,38.14,38.14,89300.0,28.9119,28.9876,28.8665,28.8665,89300.0
2009-02-18 12:50:00,38.13,38.23,38.08,38.23,83300.0,28.8589,28.9346,28.8211,28.9346,83300.0
2009-02-18 12:55:00,38.23,38.32,38.18,38.28,64200.0,28.9346,29.0027,28.8968,28.9724,64200.0
2009-02-18 13:00:00,38.28,38.38,38.13,38.18,92900.0,28.9724,29.0481,28.8589,28.8968,92900.0
2009-02-18 13:05:00,38.19,38.26,38.05,38.12,83000.0,28.9043,28.9573,28.7984,28.8513,83000.0
2009-02-18 13:10:00,38.13,38.19,38.09,38.17,74200.0,28.8589,28.9043,28.8286,28.8892,74200.0
2009-02-18 13:15:00,38.17,38.21,38.0,38.01,87900.0,28.8892,28.9195,28.7605,28.7681,87900.0
2009-02-18 13:20:00,38.01,38.06,37.97,37.99,112700.0,28.7681,28.8059,28.7378,28.7529,112700.0
2009-02-18 13:25:00,38.0,38.13,38.0,38.1,74500.0,28.7605,28.8589,28.7605,28.8362,74500.0
2009-02-18 13:30:00,38.12,38.12,38.01,38.05,48400.0,28.8513,28.8513,28.7681,28.7984,48400.0
2009-02-18 13:35:00,38.05,38.1,37.92,37.97,106000.0,28.7984,28.8362,28.7,28.7378,106000.0
2009-02-18 13:40:00,37.95,38.0,37.9,37.96,65300.0,28.7227,28.7605,28.6848,28.7302,65300.0
2009-02-18 13:45:00,37.96,38.04,37.94,37.94,38700.0,28.7302,28.7908,28.7151,28.7151,38700.0
2009-02-18 13:50:00,37.94,37.96,37.88,37.96,66600.0,28.7151,28.7302,28.6697,28.7302,66600.0
2009-02-18 13:55:00,37.94,38.06,37.94,37.99,80800.0,28.7151,28.8059,28.7151,28.7529,80800.0
2009-02-18 14:00:00,37.97,38.05,37.85,38.01,72700.0,28.7378,28.7984,28.647,28.7681,72700.0
2009-02-18 14:05:00,38.02,38.09,37.93,38.07,66200.0,28.7757,28.8286,28.7075,28.8135,66200.0
2009-02-18 14:10:00,38.07,38.07,37.81,37.82,127600.0,28.8135,28.8135,28.6167,28.6243,127600.0
2009-02-18 14:15:00,37.81,37.93,37.76,37.9,92200.0,28.6167,28.7075,28.5789,28.6848,92200.0
2009-02-18 14:20:00,37.89,38.06,37.88,38.05,68500.0,28.6773,28.8059,28.6697,28.7984,68500.0
2009-02-18 14:25:00,38.04,38.1,37.93,38.04,67500.0,28.7908,28.8362,28.7075,28.7908,67500.0
2009-02-18 14:30:00,38.05,38.17,37.97,38.11,86100.0,28.7984,28.8892,28.7378,28.8438,86100.0
2009-02-18 14:35:00,38.1,38.13,37.88,37.93,52800.0,28.8362,28.8589,28.6697,28.7075,52800.0
2009-02-18 14:40:00,37.92,38.02,37.85,37.99,77700.0,28.7,28.7757,28.647,28.7529,77700.0
2009-02-18 14:45:00,37.99,38.05,37.91,37.94,39400.0,28.7529,28.7984,28.6924,28.7151,39400.0
2009-02-18 14:50:00,37.94,38.01,37.92,37.95,48100.0,28.7151,28.7681,28.7,28.7227,48100.0
2009-02-18 14:55:00,37.95,38.24,37.87,38.23,96500.0,28.7227,28.9422,28.6621,28.9346,96500.0
2009-02-18 15:00:00,38.23,38.29,38.14,38.2,95500.0,28.9346,28.98,28.8665,28.9119,95500.0
2009-02-18 15:05:00,38.19,38.25,37.95,37.97,144900.0,28.9043,28.9497,28.7227,28.7378,144900.0
2009-02-18 15:10:00,37.97,38.19,37.95,38.14,105400.0,28.7378,28.9043,28.7227,28.8665,105400.0
2009-02-18 15:15:00,38.13,38.13,38.01,38.04,82200.0,28.8589,28.8589,28.7681,28.7908,82200.0
2009-02-18 15:20:00,38.07,38.16,37.92,38.11,106800.0,28.8135,28.8816,28.7,28.8438,106800.0
2009-02-18 15:25:00,38.11,38.12,37.87,37.91,121600.0,28.8438,28.8513,28.6621,28.6924,121600.0
2009-02-18 15:30:00,37.91,38.07,37.89,37.98,141600.0,28.6924,28.8135,28.6773,28.7454,141600.0
2009-02-18 15:35:00,37.96,38.03,37.9,37.99,130700.0,28.7302,28.7832,28.6848,28.7529,130700.0
2009-02-18 15:40:00,38.0,38.16,37.9,38.04,140000.0,28.7605,28.8816,28.6848,28.7908,140000.0
2009-02-18 15:45:00,38.04,38.09,38.0,38.0,93900.0,28.7908,28.8286,28.7605,28.7605,93900.0
2009-02-18 15:50:00,38.01,38.08,37.98,38.0,151800.0,28.7681,28.8211,28.7454,28.7605,151800.0
2009-02-18 15:55:00,38.0,38.06,37.93,37.94,181400.0,28.7605,28.8059,28.7075,28.7151,181400.0
2009-02-19 09:30:00,38.24,38.43,38.08,38.37,86000.0,28.9422,29.086,28.8211,29.0406,86000.0
2009-02-19 09:35:00,38.38,38.49,38.29,38.39,51600.0,29.0481,29.1314,28.98,29.0557,51600.0
2009-02-19 09:40:00,38.38,38.69,38.38,38.61,70300.0,29.0481,29.2827,29.0481,29.2222,70300.0
2009-02-19 09:45:00,38.62,38.7,38.49,38.51,42800.0,29.2298,29.2903,29.1314,29.1465,42800.0
2009-02-19 09:50:00,38.51,38.59,38.24,38.33,93000.0,29.1465,29.2071,28.9422,29.0103,93000.0
2009-02-19 09:55:00,38.31,38.41,38.26,38.35,67200.0,28.9951,29.0708,28.9573,29.0254,67200.0
2009-02-19 10:00:00,38.36,38.38,38.22,38.36,61700.0,29.033,29.0481,28.927,29.033,61700.0
2009-02-19 10:05:00,38.35,38.35,38.24,38.28,50900.0,29.0254,29.0254,28.9422,28.9724,50900.0
2009-02-19 10:10:00,38.28,38.28,38.2,38.22,46600.0,28.9724,28.9724,28.9119,28.927,46600.0
2009-02-19 10:15:00,38.24,38.3,38.1,38.1,63700.0,28.9422,28.9876,28.8362,28.8362,63700.0
2009-02-19 10:20:00,38.1,38.26,38.1,38.17,62000.0,28.8362,28.9573,28.8362,28.8892,62000.0
2009-02-19 10:25:00,38.18,38.18,38.11,38.15,56200.0,28.8968,28.8968,28.8438,28.874,56200.0
2009-02-19 10:30:00,38.14,38.18,38.06,38.07,63900.0,28.8665,28.8968,28.8059,28.8135,63900.0
2009-02-19 10:35:00,38.06,38.15,38.03,38.14,51500.0,28.8059,28.874,28.7832,28.8665,51500.0
2009-02-19 10:40:00,38.14,38.22,38.1,38.15,54500.0,28.8665,28.927,28.8362,28.874,54500.0
2009-02-19 10:45:00,38.17,38.19,38.09,38.17,66700.0,28.8892,28.9043,28.8286,28.8892,66700.0
2009-02-19 10:50:00,38.17,38.21,38.1,38.16,58400.0,28.8892,28.9195,28.8362,28.8816,58400.0
2009-02-19 10:55:00,38.15,38.24,38.09,38.1,55900.0,28.874,28.9422,28.8286,28.8362,55900.0
2009-02-19 11:00:00,38.1,38.27,38.09,38.23,102100.0,28.8362,28.9649,28.8286,28.9346,102100.0
2009-02-19 11:05:00,38.22,38.33,38.22,38.29,70200.0,28.927,29.0103,28.927,28.98,70200.0
2009-02-19 11:10:00,38.29,38.31,38.2,38.21,32700.0,28.98,28.9951,28.9119,28.9195,32700.0
2009-02-19 11:15:00,38.2,38.2,38.14,38.14,21200.0,28.9119,28.9119,28.8665,28.8665,21200.0
2009-02-19 11:20:00,38.14,38.15,38.03,38.08,52200.0,28.8665,28.874,28.7832,28.8211,52200.0
2009-02-19 11:25:00,38.07,38.2,38.07,38.19,28700.0,28.8135,28.9119,28.8135,28.9043,28700.0
2009-02-19 11:30:00,38.19,38.21,38.05,38.08,43400.0,28.9043,28.9195,28.7984,28.8211,43400.0
2009-02-19 11:35:00,38.08,38.1,38.0,38.03,54700.0,28.8211,28.8362,28.7605,28.7832,54700.0
2009-02-19 11:40:00,38.04,38.06,37.88,37.94,47000.0,28.7908,28.8059,28.6697,28.7151,47000.0
2009-02-19 11:45:00,37.91,37.93,37.88,37.9,27100.0,28.6924,28.7075,28.6697,28.6848,27100.0
2009-02-19 11:50:00,37.9,37.95,37.86,37.89,57900.0,28.6848,28.7227,28.6546,28.6773,57900.0
2009-02-19 11:55:00,37.86,37.9,37.77,37.8,78200.0,28.6546,28.6848,28.5864,28.6091,78200.0
2009-02-19 12:00:00,37.8,37.84,37.73,37.75,48200.0,28.6091,28.6394,28.5562,28.5713,48200.0
2009-02-19 12:05:00,37.76,37.79,37.71,37.77,34300.0,28.5789,28.6016,28.541,28.5864,34300.0
2009-02-19 12:10:00,37.78,37.79,37.69,37.69,43600.0,28.594,28.6016,28.5259,28.5259,43600.0
2009-02-19 12:15:00,37.71,37.82,37.69,37.82,38000.0,28.541,28.6243,28.5259,28.6243,38000.0
2009-02-19 12:20:00,37.82,37.9,37.77,37.84,35600.0,28.6243,28.6848,28.5864,28.6394,35600.0
2009-02-19 12:25:00,37.84,37.86,37.75,37.79,35200.0,28.6394,28.6546,28.5713,28.6016,35200.0
2009-02-19 12:30:00,37.78,37.8,37.7,37.78,32300.0,28.594,28.6091,28.5335,28.594,32300.0
2009-02-19 12:35:00,37.77,37.8,37.74,37.8,41100.0,28.5864,28.6091,28.5637,28.6091,41100.0
2009-02-19 12:40:00,37.8,37.82,37.72,37.78,22100.0,28.6091,28.6243,28.5486,28.594,22100.0
2009-02-19 12:45:00,37.77,37.8,37.7,37.71,26300.0,28.5864,28.6091,28.5335,28.541,26300.0
2009-02-19 12:50:00,37.71,37.82,37.71,37.82,57400.0,28.541,28.6243,28.541,28.6243,57400.0
2009-02-19 12:55:00,37.82,37.88,37.8,37.82,29800.0,28.6243,28.6697,28.6091,28.6243,29800.0
2009-02-19 13:00:00,37.82,37.84,37.73,37.75,31800.0,28.6243,28.6394,28.5562,28.5713,31800.0
2009-02-19 13:05:00,37.75,37.96,37.72,37.95,45700.0,28.5713,28.7302,28.5486,28.7227,45700.0
2009-02-19 13:10:00,37.95,37.99,37.92,37.98,24200.0,28.7227,28.7529,28.7,28.7454,24200.0
2009-02-19 13:15:00,37.98,38.07,37.95,38.04,47500.0,28.7454,28.8135,28.7227,28.7908,47500.0
2009-02-19 13:20:00,38.03,38.07,37.99,38.06,21600.0,28.7832,28.8135,28.7529,28.8059,21600.0
2009-02-19 13:25:00,38.07,38.1,38.01,38.06,24200.0,28.8135,28.8362,28.7681,28.8059,24200.0
2009-02-19 13:30:00,38.07,38.08,37.99,38.01,30500.0,28.8135,28.8211,28.7529,28.7681,30500.0
2009-02-19 13:35:00,37.99,38.05,37.96,38.02,28200.0,28.7529,28.7984,28.7302,28.7757,28200.0
2009-02-19 13:40:00,38.02,38.02,37.95,37.98,23600.0,28.7757,28.7757,28.7227,28.7454,23600.0
2009-02-19 13:45:00,37.98,38.0,37.93,37.94,28700.0,28.7454,28.7605,28.7075,28.7151,28700.0
2009-02-19 13:50:00,37.94,37.97,37.91,37.92,22300.0,28.7151,28.7378,28.6924,28.7,22300.0
2009-02-19 13:55:00,37.93,37.93,37.78,37.81,30800.0,28.7075,28.7075,28.594,28.6167,30800.0
2009-02-19 14:00:00,37.81,37.97,37.8,37.93,64400.0,28.6167,28.7378,28.6091,28.7075,64400.0
2009-02-19 14:05:00,37.94,37.98,37.92,37.93,29700.0,28.7151,28.7454,28.7,28.7075,29700.0
2009-02-19 14:10:00,37.94,37.95,37.76,37.78,33500.0,28.7151,28.7227,28.5789,28.594,33500.0
2009-02-19 14:15:00,37.78,37.8,37.65,37.66,57400.0,28.594,28.6091,28.4956,28.5032,57400.0
2009-02-19 14:20:00,37.65,37.7,37.63,37.64,96300.0,28.4956,28.5335,28.4805,28.488,96300.0
2009-02-19 14:25:00,37.64,37.76,37.64,37.73,55600.0,28.488,28.5789,28.488,28.5562,55600.0
2009-02-19 14:30:00,37.73,37.75,37.67,37.73,58200.0,28.5562,28.5713,28.5108,28.5562,58200.0
2009-02-19 14:35:00,37.72,37.79,37.7,37.79,69100.0,28.5486,28.6016,28.5335,28.6016,69100.0
2009-02-19 14:40:00,37.78,37.8,37.63,37.65,82300.0,28.594,28.6091,28.4805,28.4956,82300.0
2009-02-19 14:45:00,37.65,37.75,37.63,37.63,113300.0,28.4956,28.5713,28.4805,28.4805,113300.0
2009-02-19 14:50:00,37.64,37.74,37.61,37.73,100400.0,28.488,28.5637,28.4653,28.5562,100400.0
2009-02-19 14:55:00,37.72,37.81,37.72,37.75,98100.0,28.5486,28.6167,28.5486,28.5713,98100.0
2009-02-19 15:00:00,37.76,37.85,37.75,37.79,78400.0,28.5789,28.647,28.5713,28.6016,78400.0
2009-02-19 15:05:00,37.77,37.78,37.65,37.66,73500.0,28.5864,28.594,28.4956,28.5032,73500.0
2009-02-19 15:10:00,37.65,37.66,37.58,37.63,139800.0,28.4956,28.5032,28.4426,28.4805,139800.0
2009-02-19 15:15:00,37.62,37.64,37.54,37.61,128200.0,28.4729,28.488,28.4124,28.4653,128200.0
2009-02-19 15:20:00,37.61,37.65,37.56,37.57,111500.0,28.4653,28.4956,28.4275,28.4351,111500.0
2009-02-19 15:25:00,37.57,37.77,37.56,37.73,78900.0,28.4351,28.5864,28.4275,28.5562,78900.0
2009-02-19 15:30:00,37.72,37.74,37.52,37.53,162100.0,28.5486,28.5637,28.3972,28.4048,162100.0
2009-02-19 15:35:00,37.54,37.59,37.5,37.5,159600.0,28.4124,28.4502,28.3821,28.3821,159600.0
2009-02-19 15:40:00,37.51,37.66,37.42,37.65,200900.0,28.3897,28.5032,28.3215,28.4956,200900.0
2009-02-19 15:45:00,37.66,37.84,37.64,37.77,230000.0,28.5032,28.6394,28.488,28.5864,230000.0
2009-02-19 15:50:00,37.78,37.82,37.61,37.61,196600.0,28.594,28.6243,28.4653,28.4653,196600.0
2009-02-19 15:55:00,37.61,37.64,37.53,37.56,192400.0,28.4653,28.488,28.4048,28.4275,192400.0
2009-02-20 09:30:00,36.73,36.9,36.55,36.55,608800.0,27.7993,27.928,27.6631,27.6631,608800.0
2009-02-20 09:35:00,36.55,36.58,36.3,36.36,98100.0,27.6631,27.6858,27.4739,27.5193,98100.0
2009-02-20 09:40:00,36.36,36.48,36.35,36.46,49700.0,27.5193,27.6101,27.5117,27.595,49700.0
2009-02-20 09:45:00,36.44,36.64,36.42,36.62,80000.0,27.5798,27.7312,27.5647,27.7161,80000.0
2009-02-20 09:50:00,36.62,36.92,36.59,36.68,141100.0,27.7161,27.9431,27.6933,27.7615,141100.0
2009-02-20 09:55:00,36.69,37.0,36.67,36.99,113500.0,27.769,28.0037,27.7539,27.9961,113500.0
2009-02-20 10:00:00,37.0,37.08,36.99,37.04,119200.0,28.0037,28.0642,27.9961,28.0339,119200.0
2009-02-20 10:05:00,37.06,37.2,36.96,36.99,83500.0,28.0491,28.155,27.9734,27.9961,83500.0
2009-02-20 10:10:00,36.96,37.01,36.79,36.92,54800.0,27.9734,28.0112,27.8447,27.9431,54800.0
2009-02-20 10:15:00,36.87,37.03,36.86,37.0,98400.0,27.9053,28.0264,27.8977,28.0037,98400.0
2009-02-20 10:20:00,37.0,37.08,36.92,36.97,109700.0,28.0037,28.0642,27.9431,27.981,109700.0
2009-02-20 10:25:00,36.96,37.05,36.92,36.99,136200.0,27.9734,28.0415,27.9431,27.9961,136200.0
2009-02-20 10:30:00,37.0,37.08,36.95,37.01,80900.0,28.0037,28.0642,27.9658,28.0112,80900.0
2009-02-20 10:35:00,37.01,37.11,36.95,37.08,57200.0,28.0112,28.0869,27.9658,28.0642,57200.0
2009-02-20 10:40:00,37.07,37.14,36.94,37.09,57700.0,28.0566,28.1096,27.9582,28.0718,57700.0
2009-02-20 10:45:00,37.1,37.12,36.93,36.97,56100.0,28.0793,28.0945,27.9507,27.981,56100.0
2009-02-20 10:50:00,36.99,36.99,36.87,36.92,134600.0,27.9961,27.9961,27.9053,27.9431,134600.0
2009-02-20 10:55:00,36.92,36.98,36.87,36.9,94700.0,27.9431,27.9885,27.9053,27.928,94700.0
2009-02-20 11:00:00,36.9,36.99,36.89,36.93,59700.0,27.928,27.9961,27.9204,27.9507,59700.0
2009-02-20 11:05:00,36.92,36.96,36.83,36.86,85200.0,27.9431,27.9734,27.875,27.8977,85200.0
2009-02-20 11:10:00,36.86,36.89,36.68,36.68,120400.0,27.8977,27.9204,27.7615,27.7615,120400.0
2009-02-20 11:15:00,36.68,36.7,36.54,36.56,118700.0,27.7615,27.7766,27.6555,27.6706,118700.0
2009-02-20 11:20:00,36.56,36.56,36.31,36.31,96000.0,27.6706,27.6706,27.4814,27.4814,96000.0
2009-02-20 11:25:00,36.31,36.34,36.25,36.28,69900.0,27.4814,27.5041,27.436,27.4587,69900.0
2009-02-20 11:30:00,36.27,36.27,36.2,36.23,65300.0,27.4512,27.4512,27.3982,27.4209,65300.0
2009-02-20 11:35:00,36.22,36.35,36.2,36.35,98800.0,27.4133,27.5117,27.3982,27.5117,98800.0
2009-02-20 11:40:00,36.34,36.35,36.22,36.24,92000.0,27.5041,27.5117,27.4133,27.4285,92000.0
2009-02-20 11:45:00,36.24,36.25,36.09,36.12,101500.0,27.4285,27.436,27.3149,27.3376,101500.0
2009-02-20 11:50:00,36.13,36.14,35.93,35.96,183200.0,27.3452,27.3528,27.1938,27.2165,183200.0
2009-02-20 11:55:00,35.97,35.98,35.85,35.88,126500.0,27.2241,27.2317,27.1333,27.156,126500.0
2009-02-20 12:00:00,35.88,35.96,35.83,35.95,130200.0,27.156,27.2165,27.1181,27.209,130200.0
2009-02-20 12:05:00,35.95,35.95,35.85,35.9,99800.0,27.209,27.209,27.1333,27.1711,99800.0
2009-02-20 12:10:00,35.91,36.01,35.87,35.89,172100.0,27.1787,27.2544,27.1484,27.1636,172100.0
2009-02-20 12:15:00,35.89,35.91,35.82,35.9,111400.0,27.1636,27.1787,27.1106,27.1711,111400.0
2009-02-20 12:20:00,35.88,35.92,35.76,35.76,119000.0,27.156,27.1863,27.0652,27.0652,119000.0
2009-02-20 12:25:00,35.76,35.85,35.75,35.76,104800.0,27.0652,27.1333,27.0576,27.0652,104800.0
2009-02-20 12:30:00,35.77,35.77,35.59,35.64,146500.0,27.0727,27.0727,26.9365,26.9743,146500.0
2009-02-20 12:35:00,35.64,35.75,35.59,35.75,122300.0,26.9743,27.0576,26.9365,27.0576,122300.0
2009-02-20 12:40:00,35.76,35.78,35.6,35.62,60600.0,27.0652,27.0803,26.9441,26.9592,60600.0
2009-02-20 12:45:00,35.62,35.62,35.45,35.47,182500.0,26.9592,26.9592,26.8305,26.8457,182500.0
2009-02-20 12:50:00,35.47,35.5,35.42,35.45,149200.0,26.8457,26.8684,26.8078,26.8305,149200.0
2009-02-20 12:55:00,35.46,35.56,35.4,35.5,82200.0,26.8381,26.9138,26.7927,26.8684,82200.0
2009-02-20 13:00:00,35.5,35.55,35.4,35.48,121800.0,26.8684,26.9062,26.7927,26.8532,121800.0
2009-02-20 13:05:00,35.47,35.53,35.43,35.45,79400.0,26.8457,26.8911,26.8154,26.8305,79400.0
2009-02-20 13:10:00,35.46,35.51,35.42,35.45,61500.0,26.8381,26.8759,26.8078,26.8305,61500.0
2009-02-20 13:15:00,35.43,35.45,35.32,35.4,90100.0,26.8154,26.8305,26.7321,26.7927,90100.0
2009-02-20 13:20:00,35.4,35.52,35.38,35.43,78300.0,26.7927,26.8835,26.7776,26.8154,78300.0
2009-02-20 13:25:00,35.43,35.64,35.43,35.62,100000.0,26.8154,26.9743,26.8154,26.9592,100000.0
2009-02-20 13:30:00,35.62,35.72,35.6,35.71,132100.0,26.9592,27.0349,26.9441,27.0273,132100.0
2009-02-20 13:35:00,35.69,35.74,35.65,35.73,117900.0,27.0122,27.05,26.9819,27.0425,117900.0
2009-02-20 13:40:00,35.71,35.81,35.67,35.74,86600.0,27.0273,27.103,26.997,27.05,86600.0
2009-02-20 13:45:00,35.75,35.79,35.71,35.79,70600.0,27.0576,27.0879,27.0273,27.0879,70600.0
2009-02-20 13:50:00,35.79,35.94,35.78,35.9,95700.0,27.0879,27.2014,27.0803,27.1711,95700.0
2009-02-20 13:55:00,35.89,35.96,35.83,35.87,146100.0,27.1636,27.2165,27.1181,27.1484,146100.0
2009-02-20 14:00:00,35.89,35.9,35.75,35.81,93600.0,27.1636,27.1711,27.0576,27.103,93600.0
2009-02-20 14:05:00,35.81,35.97,35.81,35.92,133600.0,27.103,27.2241,27.103,27.1863,133600.0
2009-02-20 14:10:00,35.93,35.95,35.86,35.88,130300.0,27.1938,27.209,27.1408,27.156,130300.0
2009-02-20 14:15:00,35.89,36.28,35.87,36.21,233800.0,27.1636,27.4587,27.1484,27.4057,233800.0
2009-02-20 14:20:00,36.22,36.46,35.9,36.46,215700.0,27.4133,27.595,27.1711,27.595,215700.0
2009-02-20 14:25:00,36.44,36.64,36.12,36.17,270300.0,27.5798,27.7312,27.3376,27.3755,270300.0
2009-02-20 14:30:00,36.17,36.39,36.13,36.37,189300.0,27.3755,27.542,27.3452,27.5268,189300.0
2009-02-20 14:35:00,36.37,36.61,36.32,36.61,193700.0,27.5268,27.7085,27.489,27.7085,193700.0
2009-02-20 14:40:00,36.61,36.67,36.58,36.63,144700.0,27.7085,27.7539,27.6858,27.7236,144700.0
2009-02-20 14:45:00,36.62,36.8,36.58,36.79,146100.0,27.7161,27.8523,27.6858,27.8447,146100.0
2009-02-20 14:50:00,36.79,36.94,36.7,36.71,171600.0,27.8447,27.9582,27.7766,27.7842,171600.0
2009-02-20 14:55:00,36.7,36.74,36.56,36.61,129500.0,27.7766,27.8069,27.6706,27.7085,129500.0
2009-02-20 15:00:00,36.6,36.61,36.34,36.41,194200.0,27.7009,27.7085,27.5041,27.5571,194200.0
2009-02-20 15:05:00,36.41,36.54,36.34,36.42,99800.0,27.5571,27.6555,27.5041,27.5647,99800.0
2009-02-20 15:10:00,36.42,36.49,36.22,36.48,78900.0,27.5647,27.6177,27.4133,27.6101,78900.0
2009-02-20 15:15:00,36.49,36.56,36.38,36.45,85300.0,27.6177,27.6706,27.5344,27.5874,85300.0
2009-02-20 15:20:00,36.45,36.52,36.39,36.43,77200.0,27.5874,27.6404,27.542,27.5723,77200.0
2009-02-20 15:25:00,36.43,36.49,36.16,36.22,110000.0,27.5723,27.6177,27.3679,27.4133,110000.0
2009-02-20 15:30:00,36.21,36.32,36.09,36.27,96800.0,27.4057,27.489,27.3149,27.4512,96800.0
2009-02-20 15:35:00,36.26,36.4,36.26,36.29,133300.0,27.4436,27.5495,27.4436,27.4663,133300.0
2009-02-20 15:40:00,36.28,36.3,35.98,36.03,271600.0,27.4587,27.4739,27.2317,27.2695,271600.0
2009-02-20 15:45:00,36.04,36.19,36.01,36.16,184700.0,27.2771,27.3906,27.2544,27.3679,184700.0
2009-02-20 15:50:00,36.17,36.41,36.11,36.32,261900.0,27.3755,27.5571,27.3301,27.489,261900.0
2009-02-20 15:55:00,36.33,36.39,36.27,36.32,233500.0,27.4966,27.542,27.4512,27.489,233500.0
2009-02-23 09:30:00,36.73,36.83,36.22,36.32,91200.0,27.7993,27.875,27.4133,27.489,91200.0
2009-02-23 09:35:00,36.31,36.5,36.24,36.4,66200.0,27.4814,27.6252,27.4285,27.5495,66200.0
2009-02-23 09:40:00,36.39,36.4,36.25,36.26,102200.0,27.542,27.5495,27.436,27.4436,102200.0
2009-02-23 09:45:00,36.26,36.36,36.02,36.03,113300.0,27.4436,27.5193,27.2619,27.2695,113300.0
2009-02-23 09:50:00,36.05,36.07,35.89,36.03,98800.0,27.2846,27.2998,27.1636,27.2695,98800.0
2009-02-23 09:55:00,36.02,36.1,35.9,35.93,114700.0,27.2619,27.3225,27.1711,27.1938,114700.0
2009-02-23 10:00:00,35.92,35.95,35.81,35.84,85000.0,27.1863,27.209,27.103,27.1257,85000.0
2009-02-23 10:05:00,35.83,35.87,35.76,35.84,87800.0,27.1181,27.1484,27.0652,27.1257,87800.0
2009-02-23 10:10:00,35.83,35.87,35.77,35.81,81400.0,27.1181,27.1484,27.0727,27.103,81400.0
2009-02-23 10:15:00,35.81,35.9,35.75,35.86,73600.0,27.103,27.1711,27.0576,27.1408,73600.0
2009-02-23 10:20:00,35.86,35.88,35.79,35.84,110200.0,27.1408,27.156,27.0879,27.1257,110200.0
2009-02-23 10:25:00,35.84,35.92,35.8,35.9,51000.0,27.1257,27.1863,27.0954,27.1711,51000.0
2009-02-23 10:30:00,35.9,35.93,35.8,35.8,69100.0,27.1711,27.1938,27.0954,27.0954,69100.0
2009-02-23 10:35:00,35.81,35.81,35.66,35.69,89800.0,27.103,27.103,26.9895,27.0122,89800.0
2009-02-23 10:40:00,35.68,35.71,35.58,35.66,76200.0,27.0046,27.0273,26.9289,26.9895,76200.0
2009-02-23 10:45:00,35.66,35.75,35.62,35.7,51800.0,26.9895,27.0576,26.9592,27.0197,51800.0
2009-02-23 10:50:00,35.7,35.75,35.55,35.55,61000.0,27.0197,27.0576,26.9062,26.9062,61000.0
2009-02-23 10:55:00,35.55,35.56,35.33,35.33,100100.0,26.9062,26.9138,26.7397,26.7397,100100.0
2009-02-23 11:00:00,35.33,35.45,35.33,35.37,82200.0,26.7397,26.8305,26.7397,26.77,82200.0
2009-02-23 11:05:00,35.37,35.38,35.27,35.38,91300.0,26.77,26.7776,26.6943,26.7776,91300.0
2009-02-23 11:10:00,35.38,35.56,35.38,35.46,75400.0,26.7776,26.9138,26.7776,26.8381,75400.0
2009-02-23 11:15:00,35.46,35.53,35.38,35.38,59300.0,26.8381,26.8911,26.7776,26.7776,59300.0
2009-02-23 11:20:00,35.39,35.51,35.39,35.45,51700.0,26.7851,26.8759,26.7851,26.8305,51700.0
2009-02-23 11:25:00,35.44,35.56,35.4,35.48,55400.0,26.823,26.9138,26.7927,26.8532,55400.0
2009-02-23 11:30:00,35.48,35.48,35.26,35.3,61800.0,26.8532,26.8532,26.6867,26.717,61800.0
2009-02-23 11:35:00,35.3,35.39,35.27,35.36,60100.0,26.717,26.7851,26.6943,26.7624,60100.0
2009-02-23 11:40:00,35.37,35.37,35.27,35.31,20500.0,26.77,26.77,26.6943,26.7246,20500.0
2009-02-23 11:45:00,35.29,35.4,35.26,35.4,56300.0,26.7094,26.7927,26.6867,26.7927,56300.0
2009-02-23 11:50:00,35.38,35.44,35.36,35.39,41600.0,26.7776,26.823,26.7624,26.7851,41600.0
2009-02-23 11:55:00,35.4,35.4,35.26,35.34,48200.0,26.7927,26.7927,26.6867,26.7473,48200.0
2009-02-23 12:00:00,35.33,35.34,35.25,35.27,39500.0,26.7397,26.7473,26.6792,26.6943,39500.0
2009-02-23 12:05:00,35.27,35.32,35.26,35.28,31800.0,26.6943,26.7321,26.6867,26.7019,31800.0
2009-02-23 12:10:00,35.28,35.4,35.27,35.36,53100.0,26.7019,26.7927,26.6943,26.7624,53100.0
2009-02-23 12:15:00,35.35,35.36,35.29,35.29,45700.0,26.7548,26.7624,26.7094,26.7094,45700.0
2009-02-23 12:20:00,35.28,35.36,35.28,35.35,61400.0,26.7019,26.7624,26.7019,26.7548,61400.0
2009-02-23 12:25:00,35.35,35.35,35.25,35.27,55900.0,26.7548,26.7548,26.6792,26.6943,55900.0
2009-02-23 12:30:00,35.27,35.28,35.05,35.06,193400.0,26.6943,26.7019,26.5278,26.5354,193400.0
2009-02-23 12:35:00,35.04,35.09,35.01,35.03,143200.0,26.5202,26.5581,26.4975,26.5127,143200.0
2009-02-23 12:40:00,35.03,35.08,35.01,35.03,115900.0,26.5127,26.5505,26.4975,26.5127,115900.0
2009-02-23 12:45:00,35.03,35.04,34.84,34.88,183800.0,26.5127,26.5202,26.3689,26.3991,183800.0
2009-02-23 12:50:00,34.87,35.0,34.87,34.93,66200.0,26.3916,26.4899,26.3916,26.437,66200.0
2009-02-23 12:55:00,34.94,34.95,34.87,34.88,108700.0,26.4445,26.4521,26.3916,26.3991,108700.0
2009-02-23 13:00:00,34.88,34.94,34.72,34.76,194300.0,26.3991,26.4445,26.278,26.3083,194300.0
2009-02-23 13:05:00,34.76,34.96,34.76,34.96,97900.0,26.3083,26.4597,26.3083,26.4597,97900.0
2009-02-23 13:10:00,34.97,35.05,34.92,35.0,107300.0,26.4672,26.5278,26.4294,26.4899,107300.0
2009-02-23 13:15:00,35.0,35.09,34.99,35.09,63500.0,26.4899,26.5581,26.4824,26.5581,63500.0
2009-02-23 13:20:00,35.09,35.23,35.09,35.21,89500.0,26.5581,26.664,26.5581,26.6489,89500.0
2009-02-23 13:25:00,35.21,35.29,35.17,35.17,63100.0,26.6489,26.7094,26.6186,26.6186,63100.0
2009-02-23 13:30:00,35.18,35.26,35.05,35.09,67400.0,26.6262,26.6867,26.5278,26.5581,67400.0
2009-02-23 13:35:00,35.1,35.17,35.09,35.12,50600.0,26.5656,26.6186,26.5581,26.5808,50600.0
2009-02-23 13:40:00,35.12,35.26,35.12,35.25,54400.0,26.5808,26.6867,26.5808,26.6792,54400.0
2009-02-23 13:45:00,35.25,35.28,35.15,35.16,83900.0,26.6792,26.7019,26.6035,26.611,83900.0
2009-02-23 13:50:00,35.15,35.2,35.1,35.16,78700.0,26.6035,26.6413,26.5656,26.611,78700.0
2009-02-23 13:55:00,35.16,35.17,35.06,35.16,99300.0,26.611,26.6186,26.5354,26.611,99300.0
2009-02-23 14:00:00,35.15,35.24,35.08,35.24,119800.0,26.6035,26.6716,26.5505,26.6716,119800.0
2009-02-23 14:05:00,35.24,35.26,35.18,35.19,106500.0,26.6716,26.6867,26.6262,26.6338,106500.0
2009-02-23 14:10:00,35.18,35.28,35.16,35.25,111200.0,26.6262,26.7019,26.611,26.6792,111200.0
2009-02-23 14:15:00,35.25,35.43,35.24,35.38,126100.0,26.6792,26.8154,26.6716,26.7776,126100.0
2009-02-23 14:20:00,35.38,35.47,35.37,35.4,136200.0,26.7776,26.8457,26.77,26.7927,136200.0
2009-02-23 14:25:00,35.4,35.47,35.39,35.44,143400.0,26.7927,26.8457,26.7851,26.823,143400.0
2009-02-23 14:30:00,35.44,35.48,35.28,35.36,186800.0,26.823,26.8532,26.7019,26.7624,186800.0
2009-02-23 14:35:00,35.36,35.36,35.22,35.26,71200.0,26.7624,26.7624,26.6565,26.6867,71200.0
2009-02-23 14:40:00,35.26,35.29,35.05,35.1,86100.0,26.6867,26.7094,26.5278,26.5656,86100.0
2009-02-23 14:45:00,35.1,35.1,34.99,35.01,69400.0,26.5656,26.5656,26.4824,26.4975,69400.0
2009-02-23 14:50:00,35.01,35.05,34.74,34.79,157800.0,26.4975,26.5278,26.2932,26.331,157800.0
2009-02-23 14:55:00,34.79,34.81,34.7,34.7,147600.0,26.331,26.3461,26.2629,26.2629,147600.0
2009-02-23 15:00:00,34.7,34.78,34.58,34.78,172900.0,26.2629,26.3234,26.1721,26.3234,172900.0
2009-02-23 15:05:00,34.77,34.88,34.75,34.78,125800.0,26.3159,26.3991,26.3007,26.3234,125800.0
2009-02-23 15:10:00,34.75,34.89,34.67,34.82,167200.0,26.3007,26.4067,26.2402,26.3537,167200.0
2009-02-23 15:15:00,34.81,34.84,34.74,34.77,103600.0,26.3461,26.3689,26.2932,26.3159,103600.0
2009-02-23 15:20:00,34.78,34.8,34.58,34.61,186400.0,26.3234,26.3386,26.1721,26.1948,186400.0
2009-02-23 15:25:00,34.61,34.79,34.59,34.65,176600.0,26.1948,26.331,26.1796,26.225,176600.0
2009-02-23 15:30:00,34.65,34.88,34.65,34.69,142300.0,26.225,26.3991,26.225,26.2553,142300.0
2009-02-23 15:35:00,34.69,34.79,34.58,34.61,153700.0,26.2553,26.331,26.1721,26.1948,153700.0
2009-02-23 15:40:00,34.6,34.63,34.5,34.54,317000.0,26.1872,26.2099,26.1115,26.1418,317000.0
2009-02-23 15:45:00,34.54,34.64,34.4,34.46,314200.0,26.1418,26.2175,26.0358,26.0812,314200.0
2009-02-23 15:50:00,34.46,34.54,34.35,34.5,246900.0,26.0812,26.1418,25.998,26.1115,246900.0
2009-02-23 15:55:00,34.49,34.5,34.42,34.47,279900.0,26.104,26.1115,26.051,26.0888,279900.0
2009-02-24 09:30:00,34.44,34.66,34.19,34.36,156000.0,26.0661,26.2326,25.8769,26.0056,156000.0
2009-02-24 09:35:00,34.37,34.55,34.35,34.49,108400.0,26.0131,26.1494,25.998,26.104,108400.0
2009-02-24 09:40:00,34.5,34.53,34.37,34.47,72300.0,26.1115,26.1342,26.0131,26.0888,72300.0
2009-02-24 09:45:00,34.47,34.49,34.3,34.43,55100.0,26.0888,26.104,25.9601,26.0585,55100.0
2009-02-24 09:50:00,34.42,34.63,34.4,34.47,137900.0,26.051,26.2099,26.0358,26.0888,137900.0
2009-02-24 09:55:00,34.47,34.47,34.3,34.32,76800.0,26.0888,26.0888,25.9601,25.9753,76800.0
2009-02-24 10:00:00,34.3,34.3,34.09,34.16,115700.0,25.9601,25.9601,25.8012,25.8542,115700.0
2009-02-24 10:05:00,34.19,34.28,34.11,34.22,115500.0,25.8769,25.945,25.8163,25.8996,115500.0
2009-02-24 10:10:00,34.22,34.26,34.02,34.03,64800.0,25.8996,25.9299,25.7482,25.7558,64800.0
2009-02-24 10:15:00,34.06,34.08,33.89,34.07,101900.0,25.7785,25.7936,25.6498,25.7861,101900.0
2009-02-24 10:20:00,34.05,34.07,33.93,34.06,55500.0,25.7709,25.7861,25.6801,25.7785,55500.0
2009-02-24 10:25:00,34.06,34.31,34.0,34.28,43700.0,25.7785,25.9677,25.7331,25.945,43700.0
2009-02-24 10:30:00,34.27,34.55,34.26,34.52,67600.0,25.9374,26.1494,25.9299,26.1267,67600.0
2009-02-24 10:35:00,34.52,34.61,34.5,34.59,105600.0,26.1267,26.1948,26.1115,26.1796,105600.0
2009-02-24 10:40:00,34.6,34.65,34.54,34.65,100600.0,26.1872,26.225,26.1418,26.225,100600.0
2009-02-24 10:45:00,34.65,34.92,34.64,34.88,90000.0,26.225,26.4294,26.2175,26.3991,90000.0
2009-02-24 10:50:00,34.89,34.92,34.84,34.89,53000.0,26.4067,26.4294,26.3689,26.4067,53000.0
2009-02-24 10:55:00,34.89,34.93,34.7,34.77,65700.0,26.4067,26.437,26.2629,26.3159,65700.0
2009-02-24 11:00:00,34.78,34.78,34.68,34.75,46400.0,26.3234,26.3234,26.2478,26.3007,46400.0
2009-02-24 11:05:00,34.74,34.82,34.73,34.74,71900.0,26.2932,26.3537,26.2856,26.2932,71900.0
2009-02-24 11:10:00,34.72,34.82,34.68,34.81,83700.0,26.278,26.3537,26.2478,26.3461,83700.0
2009-02-24 11:15:00,34.81,34.9,34.75,34.76,90200.0,26.3461,26.4143,26.3007,26.3083,90200.0
2009-02-24 11:20:00,34.75,34.87,34.72,34.75,79700.0,26.3007,26.3916,26.278,26.3007,79700.0
2009-02-24 11:25:00,34.74,34.76,34.67,34.74,78700.0,26.2932,26.3083,26.2402,26.2932,78700.0
2009-02-24 11:30:00,34.74,34.78,34.71,34.72,77400.0,26.2932,26.3234,26.2705,26.278,77400.0
2009-02-24 11:35:00,34.71,34.84,34.71,34.81,74100.0,26.2705,26.3689,26.2705,26.3461,74100.0
2009-02-24 11:40:00,34.81,34.87,34.8,34.85,39800.0,26.3461,26.3916,26.3386,26.3764,39800.0
2009-02-24 11:45:00,34.84,34.85,34.63,34.64,83200.0,26.3689,26.3764,26.2099,26.2175,83200.0
2009-02-24 11:50:00,34.64,34.79,34.64,34.78,80200.0,26.2175,26.331,26.2175,26.3234,80200.0
2009-02-24 11:55:00,34.78,34.8,34.69,34.73,56400.0,26.3234,26.3386,26.2553,26.2856,56400.0
2009-02-24 12:00:00,34.72,34.84,34.7,34.81,93000.0,26.278,26.3689,26.2629,26.3461,93000.0
2009-02-24 12:05:00,34.8,34.81,34.69,34.76,71400.0,26.3386,26.3461,26.2553,26.3083,71400.0
2009-02-24 12:10:00,34.75,34.78,34.7,34.76,99200.0,26.3007,26.3234,26.2629,26.3083,99200.0
2009-02-24 12:15:00,34.76,34.81,34.67,34.79,111400.0,26.3083,26.3461,26.2402,26.331,111400.0
2009-02-24 12:20:00,34.79,34.84,34.69,34.69,109900.0,26.331,26.3689,26.2553,26.2553,109900.0
2009-02-24 12:25:00,34.69,34.84,34.67,34.82,84800.0,26.2553,26.3689,26.2402,26.3537,84800.0
2009-02-24 12:30:00,34.83,34.84,34.78,34.83,68000.0,26.3613,26.3689,26.3234,26.3613,68000.0
2009-02-24 12:35:00,34.81,34.95,34.81,34.92,166500.0,26.3461,26.4521,26.3461,26.4294,166500.0
2009-02-24 12:40:00,34.92,34.96,34.89,34.94,74900.0,26.4294,26.4597,26.4067,26.4445,74900.0
2009-02-24 12:45:00,34.95,35.0,34.95,34.99,71400.0,26.4521,26.4899,26.4521,26.4824,71400.0
2009-02-24 12:50:00,34.98,35.02,34.88,34.88,90200.0,26.4748,26.5051,26.3991,26.3991,90200.0
2009-02-24 12:55:00,34.88,34.97,34.88,34.93,39900.0,26.3991,26.4672,26.3991,26.437,39900.0
2009-02-24 13:00:00,34.94,35.02,34.87,35.02,44700.0,26.4445,26.5051,26.3916,26.5051,44700.0
2009-02-24 13:05:00,35.03,35.05,34.9,34.9,70800.0,26.5127,26.5278,26.4143,26.4143,70800.0
2009-02-24 13:10:00,34.91,34.93,34.68,34.69,67600.0,26.4218,26.437,26.2478,26.2553,67600.0
2009-02-24 13:15:00,34.68,34.75,34.67,34.7,41300.0,26.2478,26.3007,26.2402,26.2629,41300.0
2009-02-24 13:20:00,34.7,35.08,34.7,35.01,127100.0,26.2629,26.5505,26.2629,26.4975,127100.0
2009-02-24 13:25:00,35.01,35.11,34.98,35.11,104900.0,26.4975,26.5732,26.4748,26.5732,104900.0
2009-02-24 13:30:00,35.1,35.25,35.05,35.19,119400.0,26.5656,26.6792,26.5278,26.6338,119400.0
2009-02-24 13:35:00,35.2,35.2,35.07,35.13,69200.0,26.6413,26.6413,26.5429,26.5883,69200.0
2009-02-24 13:40:00,35.14,35.18,34.97,34.97,77500.0,26.5959,26.6262,26.4672,26.4672,77500.0
2009-02-24 13:45:00,34.98,35.03,34.88,34.9,97400.0,26.4748,26.5127,26.3991,26.4143,97400.0
2009-02-24 13:50:00,34.9,35.06,34.9,34.98,120300.0,26.4143,26.5354,26.4143,26.4748,120300.0
2009-02-24 13:55:00,34.97,35.09,34.95,35.04,109200.0,26.4672,26.5581,26.4521,26.5202,109200.0
2009-02-24 14:00:00,35.05,35.08,34.97,35.0,145900.0,26.5278,26.5505,26.4672,26.4899,145900.0
2009-02-24 14:05:00,35.0,35.02,34.92,34.92,144800.0,26.4899,26.5051,26.4294,26.4294,144800.0
2009-02-24 14:10:00,34.92,34.98,34.89,34.98,169100.0,26.4294,26.4748,26.4067,26.4748,169100.0
2009-02-24 14:15:00,34.98,35.25,34.98,35.24,130200.0,26.4748,26.6792,26.4748,26.6716,130200.0
2009-02-24 14:20:00,35.23,35.3,35.2,35.3,86200.0,26.664,26.717,26.6413,26.717,86200.0
2009-02-24 14:25:00,35.29,35.35,35.27,35.34,107400.0,26.7094,26.7548,26.6943,26.7473,107400.0
2009-02-24 14:30:00,35.34,35.36,35.2,35.25,86600.0,26.7473,26.7624,26.6413,26.6792,86600.0
2009-02-24 14:35:00,35.24,35.25,35.12,35.16,92900.0,26.6716,26.6792,26.5808,26.611,92900.0
2009-02-24 14:40:00,35.16,35.23,35.05,35.1,61400.0,26.611,26.664,26.5278,26.5656,61400.0
2009-02-24 14:45:00,35.11,35.23,35.06,35.23,62300.0,26.5732,26.664,26.5354,26.664,62300.0
2009-02-24 14:50:00,35.23,35.3,35.17,35.22,92300.0,26.664,26.717,26.6186,26.6565,92300.0
2009-02-24 14:55:00,35.23,35.43,35.22,35.35,84200.0,26.664,26.8154,26.6565,26.7548,84200.0
2009-02-24 15:00:00,35.36,35.42,35.33,35.35,82700.0,26.7624,26.8078,26.7397,26.7548,82700.0
2009-02-24 15:05:00,35.35,35.46,35.33,35.45,86000.0,26.7548,26.8381,26.7397,26.8305,86000.0
2009-02-24 15:10:00,35.45,35.55,35.41,35.53,98200.0,26.8305,26.9062,26.8003,26.8911,98200.0
2009-02-24 15:15:00,35.54,35.64,35.53,35.64,117900.0,26.8987,26.9743,26.8911,26.9743,117900.0
2009-02-24 15:20:00,35.65,35.66,35.56,35.63,134400.0,26.9819,26.9895,26.9138,26.9668,134400.0
2009-02-24 15:25:00,35.62,35.83,35.6,35.69,267300.0,26.9592,27.1181,26.9441,27.0122,267300.0
2009-02-24 15:30:00,35.69,35.72,35.48,35.53,163900.0,27.0122,27.0349,26.8532,26.8911,163900.0
2009-02-24 15:35:00,35.53,35.62,35.51,35.53,155900.0,26.8911,26.9592,26.8759,26.8911,155900.0
2009-02-24 15:40:00,35.53,35.64,35.49,35.51,219700.0,26.8911,26.9743,26.8608,26.8759,219700.0
2009-02-24 15:45:00,35.5,35.51,35.37,35.48,294900.0,26.8684,26.8759,26.77,26.8532,294900.0
2009-02-24 15:50:00,35.48,35.51,35.35,35.45,365700.0,26.8532,26.8759,26.7548,26.8305,365700.0
2009-02-24 15:55:00,35.46,35.46,35.35,35.38,489100.0,26.8381,26.8381,26.7548,26.7776,489100.0
2009-02-25 09:30:00,35.27,35.27,34.57,34.66,156500.0,26.6943,26.6943,26.1645,26.2326,156500.0
2009-02-25 09:35:00,34.65,34.8,34.63,34.64,127800.0,26.225,26.3386,26.2099,26.2175,127800.0
2009-02-25 09:40:00,34.64,34.68,34.36,34.37,186800.0,26.2175,26.2478,26.0056,26.0131,186800.0
2009-02-25 09:45:00,34.36,34.4,34.27,34.36,112400.0,26.0056,26.0358,25.9374,26.0056,112400.0
2009-02-25 09:50:00,34.36,34.44,34.28,34.39,130000.0,26.0056,26.0661,25.945,26.0283,130000.0
2009-02-25 09:55:00,34.39,34.41,34.25,34.25,116900.0,26.0283,26.0434,25.9223,25.9223,116900.0
2009-02-25 10:00:00,34.25,34.26,33.65,33.69,338900.0,25.9223,25.9299,25.4682,25.4985,338900.0
2009-02-25 10:05:00,33.68,33.75,33.54,33.59,182100.0,25.4909,25.5439,25.3849,25.4228,182100.0
2009-02-25 10:10:00,33.6,33.63,33.48,33.53,130500.0,25.4304,25.4531,25.3395,25.3774,130500.0
2009-02-25 10:15:00,33.53,33.54,33.36,33.54,197700.0,25.3774,25.3849,25.2487,25.3849,197700.0
2009-02-25 10:20:00,33.53,33.56,33.46,33.49,95100.0,25.3774,25.4001,25.3244,25.3471,95100.0
2009-02-25 10:25:00,33.48,33.54,33.36,33.51,138100.0,25.3395,25.3849,25.2487,25.3622,138100.0
2009-02-25 10:30:00,33.51,33.6,33.48,33.55,208200.0,25.3622,25.4304,25.3395,25.3925,208200.0
2009-02-25 10:35:00,33.55,33.58,33.42,33.49,131100.0,25.3925,25.4152,25.2941,25.3471,131100.0
2009-02-25 10:40:00,33.49,33.54,33.32,33.33,142300.0,25.3471,25.3849,25.2184,25.226,142300.0
2009-02-25 10:45:00,33.33,33.4,33.32,33.35,151700.0,25.226,25.279,25.2184,25.2411,151700.0
2009-02-25 10:50:00,33.38,33.48,33.35,33.39,154800.0,25.2638,25.3395,25.2411,25.2714,154800.0
2009-02-25 10:55:00,33.37,33.42,33.31,33.39,116800.0,25.2563,25.2941,25.2109,25.2714,116800.0
2009-02-25 11:00:00,33.4,33.44,33.37,33.42,64100.0,25.279,25.3093,25.2563,25.2941,64100.0
2009-02-25 11:05:00,33.42,33.48,33.35,33.41,185300.0,25.2941,25.3395,25.2411,25.2865,185300.0
2009-02-25 11:10:00,33.4,33.42,33.26,33.27,98700.0,25.279,25.2941,25.173,25.1806,98700.0
2009-02-25 11:15:00,33.28,33.35,33.22,33.35,115700.0,25.1882,25.2411,25.1427,25.2411,115700.0
2009-02-25 11:20:00,33.34,33.49,33.34,33.47,94000.0,25.2336,25.3471,25.2336,25.332,94000.0
2009-02-25 11:25:00,33.46,33.5,33.43,33.48,79100.0,25.3244,25.3547,25.3017,25.3395,79100.0
2009-02-25 11:30:00,33.48,33.57,33.42,33.57,68800.0,25.3395,25.4076,25.2941,25.4076,68800.0
2009-02-25 11:35:00,33.57,33.6,33.46,33.5,100300.0,25.4076,25.4304,25.3244,25.3547,100300.0
2009-02-25 11:40:00,33.51,33.72,33.5,33.72,132200.0,25.3622,25.5212,25.3547,25.5212,132200.0
2009-02-25 11:45:00,33.71,33.85,33.68,33.68,159800.0,25.5136,25.6196,25.4909,25.4909,159800.0
2009-02-25 11:50:00,33.68,33.72,33.57,33.63,85600.0,25.4909,25.5212,25.4076,25.4531,85600.0
2009-02-25 11:55:00,33.64,33.64,33.3,33.33,132200.0,25.4606,25.4606,25.2033,25.226,132200.0
2009-02-25 12:00:00,33.33,33.48,33.33,33.42,58000.0,25.226,25.3395,25.226,25.2941,58000.0
2009-02-25 12:05:00,33.41,33.48,33.36,33.45,75600.0,25.2865,25.3395,25.2487,25.3168,75600.0
2009-02-25 12:10:00,33.45,33.47,33.34,33.42,54800.0,25.3168,25.332,25.2336,25.2941,54800.0
2009-02-25 12:15:00,33.41,33.44,33.32,33.34,59000.0,25.2865,25.3093,25.2184,25.2336,59000.0
2009-02-25 12:20:00,33.34,33.42,33.34,33.41,61600.0,25.2336,25.2941,25.2336,25.2865,61600.0
2009-02-25 12:25:00,33.42,33.42,33.27,33.37,83600.0,25.2941,25.2941,25.1806,25.2563,83600.0
2009-02-25 12:30:00,33.37,33.42,33.33,33.4,59700.0,25.2563,25.2941,25.226,25.279,59700.0
2009-02-25 12:35:00,33.39,33.53,33.36,33.49,98000.0,25.2714,25.3774,25.2487,25.3471,98000.0
2009-02-25 12:40:00,33.48,33.5,33.33,33.33,51200.0,25.3395,25.3547,25.226,25.226,51200.0
2009-02-25 12:45:00,33.33,33.38,33.26,33.36,82900.0,25.226,25.2638,25.173,25.2487,82900.0
2009-02-25 12:50:00,33.36,33.42,33.36,33.41,63100.0,25.2487,25.2941,25.2487,25.2865,63100.0
2009-02-25 12:55:00,33.41,33.56,33.38,33.53,125300.0,25.2865,25.4001,25.2638,25.3774,125300.0
2009-02-25 13:00:00,33.55,33.71,33.5,33.62,161600.0,25.3925,25.5136,25.3547,25.4455,161600.0
2009-02-25 13:05:00,33.61,33.69,33.53,33.59,119300.0,25.4379,25.4985,25.3774,25.4228,119300.0
2009-02-25 13:10:00,33.6,33.66,33.48,33.66,94500.0,25.4304,25.4758,25.3395,25.4758,94500.0
2009-02-25 13:15:00,33.65,33.66,33.53,33.62,59900.0,25.4682,25.4758,25.3774,25.4455,59900.0
2009-02-25 13:20:00,33.62,33.63,33.47,33.53,74700.0,25.4455,25.4531,25.332,25.3774,74700.0
2009-02-25 13:25:00,33.54,33.6,33.5,33.51,66500.0,25.3849,25.4304,25.3547,25.3622,66500.0
2009-02-25 13:30:00,33.5,33.59,33.44,33.55,60700.0,25.3547,25.4228,25.3093,25.3925,60700.0
2009-02-25 13:35:00,33.56,33.66,33.56,33.62,68800.0,25.4001,25.4758,25.4001,25.4455,68800.0
2009-02-25 13:40:00,33.64,33.77,33.64,33.7,55200.0,25.4606,25.559,25.4606,25.506,55200.0
2009-02-25 13:45:00,33.7,33.88,33.65,33.85,99500.0,25.506,25.6423,25.4682,25.6196,99500.0
2009-02-25 13:50:00,33.87,34.02,33.83,33.96,105700.0,25.6347,25.7482,25.6044,25.7028,105700.0
2009-02-25 13:55:00,33.97,34.11,33.97,34.01,89600.0,25.7104,25.8163,25.7104,25.7407,89600.0
2009-02-25 14:00:00,34.01,34.05,33.78,33.9,182100.0,25.7407,25.7709,25.5666,25.6574,182100.0
2009-02-25 14:05:00,33.9,33.92,33.67,33.73,226600.0,25.6574,25.6725,25.4833,25.5287,226600.0
2009-02-25 14:10:00,33.74,33.82,33.61,33.64,192000.0,25.5363,25.5969,25.4379,25.4606,192000.0
2009-02-25 14:15:00,33.64,33.82,33.54,33.57,219800.0,25.4606,25.5969,25.3849,25.4076,219800.0
2009-02-25 14:20:00,33.57,33.75,33.5,33.74,151400.0,25.4076,25.5439,25.3547,25.5363,151400.0
2009-02-25 14:25:00,33.75,33.85,33.62,33.85,176400.0,25.5439,25.6196,25.4455,25.6196,176400.0
2009-02-25 14:30:00,33.85,33.93,33.84,33.9,240800.0,25.6196,25.6801,25.612,25.6574,240800.0
2009-02-25 14:35:00,33.89,33.93,33.79,33.86,81900.0,25.6498,25.6801,25.5742,25.6271,81900.0
2009-02-25 14:40:00,33.86,34.1,33.85,34.07,138100.0,25.6271,25.8088,25.6196,25.7861,138100.0
2009-02-25 14:45:00,34.07,34.21,33.98,34.0,169100.0,25.7861,25.892,25.718,25.7331,169100.0
2009-02-25 14:50:00,33.98,34.23,33.98,34.2,123500.0,25.718,25.9072,25.718,25.8845,123500.0
2009-02-25 14:55:00,34.18,34.21,33.97,34.02,146400.0,25.8693,25.892,25.7104,25.7482,146400.0
2009-02-25 15:00:00,34.02,34.25,33.98,34.24,146200.0,25.7482,25.9223,25.718,25.9147,146200.0
2009-02-25 15:05:00,34.24,34.31,34.12,34.18,167200.0,25.9147,25.9677,25.8239,25.8693,167200.0
2009-02-25 15:10:00,34.18,34.22,33.99,34.15,181400.0,25.8693,25.8996,25.7255,25.8466,181400.0
2009-02-25 15:15:00,34.16,34.41,34.15,34.34,282100.0,25.8542,26.0434,25.8466,25.9904,282100.0
2009-02-25 15:20:00,34.33,34.44,34.26,34.34,205900.0,25.9829,26.0661,25.9299,25.9904,205900.0
2009-02-25 15:25:00,34.34,34.46,34.3,34.45,178100.0,25.9904,26.0812,25.9601,26.0737,178100.0
2009-02-25 15:30:00,34.45,34.45,34.32,34.41,182600.0,26.0737,26.0737,25.9753,26.0434,182600.0
2009-02-25 15:35:00,34.41,34.46,34.2,34.21,169000.0,26.0434,26.0812,25.8845,25.892,169000.0
2009-02-25 15:40:00,34.22,34.28,34.09,34.2,232500.0,25.8996,25.945,25.8012,25.8845,232500.0
2009-02-25 15:45:00,34.2,34.29,34.14,34.21,340700.0,25.8845,25.9526,25.8391,25.892,340700.0
2009-02-25 15:50:00,34.21,34.27,34.1,34.1,509000.0,25.892,25.9374,25.8088,25.8088,509000.0
2009-02-25 15:55:00,34.1,34.1,33.9,33.91,521400.0,25.8088,25.8088,25.6574,25.665,521400.0
2009-02-26 09:30:00,34.5,34.62,34.1,34.28,159200.0,26.1115,26.2023,25.8088,25.945,159200.0
2009-02-26 09:35:00,34.28,34.31,34.0,34.03,152700.0,25.945,25.9677,25.7331,25.7558,152700.0
2009-02-26 09:40:00,34.03,34.13,34.0,34.12,162700.0,25.7558,25.8315,25.7331,25.8239,162700.0
2009-02-26 09:45:00,34.1,34.15,34.0,34.05,88600.0,25.8088,25.8466,25.7331,25.7709,88600.0
2009-02-26 09:50:00,34.04,34.16,34.04,34.14,92800.0,25.7634,25.8542,25.7634,25.8391,92800.0
2009-02-26 09:55:00,34.15,34.21,34.04,34.2,69300.0,25.8466,25.892,25.7634,25.8845,69300.0
2009-02-26 10:00:00,34.2,34.37,34.14,34.18,124100.0,25.8845,26.0131,25.8391,25.8693,124100.0
2009-02-26 10:05:00,34.19,34.19,34.0,34.06,141800.0,25.8769,25.8769,25.7331,25.7785,141800.0
2009-02-26 10:10:00,34.06,34.07,33.95,33.97,255100.0,25.7785,25.7861,25.6953,25.7104,255100.0
2009-02-26 10:15:00,33.97,34.01,33.96,33.99,91300.0,25.7104,25.7407,25.7028,25.7255,91300.0
2009-02-26 10:20:00,33.98,34.02,33.9,34.0,178600.0,25.718,25.7482,25.6574,25.7331,178600.0
2009-02-26 10:25:00,34.0,34.01,33.95,33.97,109900.0,25.7331,25.7407,25.6953,25.7104,109900.0
2009-02-26 10:30:00,33.97,34.08,33.94,34.03,108100.0,25.7104,25.7936,25.6877,25.7558,108100.0
2009-02-26 10:35:00,34.01,34.05,33.95,33.97,157700.0,25.7407,25.7709,25.6953,25.7104,157700.0
2009-02-26 10:40:00,33.97,34.0,33.95,33.95,188000.0,25.7104,25.7331,25.6953,25.6953,188000.0
2009-02-26 10:45:00,33.96,34.0,33.94,33.96,141700.0,25.7028,25.7331,25.6877,25.7028,141700.0
2009-02-26 10:50:00,33.96,33.97,33.8,33.82,167300.0,25.7028,25.7104,25.5817,25.5969,167300.0
2009-02-26 10:55:00,33.82,33.88,33.81,33.85,141900.0,25.5969,25.6423,25.5893,25.6196,141900.0
2009-02-26 11:00:00,33.85,33.89,33.73,33.74,179500.0,25.6196,25.6498,25.5287,25.5363,179500.0
2009-02-26 11:05:00,33.74,33.75,33.68,33.71,161600.0,25.5363,25.5439,25.4909,25.5136,161600.0
2009-02-26 11:10:00,33.71,33.77,33.67,33.72,82800.0,25.5136,25.559,25.4833,25.5212,82800.0
2009-02-26 11:15:00,33.72,33.73,33.63,33.67,69200.0,25.5212,25.5287,25.4531,25.4833,69200.0
2009-02-26 11:20:00,33.67,33.75,33.62,33.62,146800.0,25.4833,25.5439,25.4455,25.4455,146800.0
2009-02-26 11:25:00,33.63,33.63,33.49,33.49,129500.0,25.4531,25.4531,25.3471,25.3471,129500.0
2009-02-26 11:30:00,33.5,33.53,33.49,33.5,50300.0,25.3547,25.3774,25.3471,25.3547,50300.0
2009-02-26 11:35:00,33.51,33.59,33.51,33.55,37200.0,25.3622,25.4228,25.3622,25.3925,37200.0
2009-02-26 11:40:00,33.55,33.57,33.39,33.39,58800.0,25.3925,25.4076,25.2714,25.2714,58800.0
2009-02-26 11:45:00,33.4,33.45,33.39,33.4,43700.0,25.279,25.3168,25.2714,25.279,43700.0
2009-02-26 11:50:00,33.4,33.5,33.4,33.45,56800.0,25.279,25.3547,25.279,25.3168,56800.0
2009-02-26 11:55:00,33.45,33.45,33.36,33.43,47000.0,25.3168,25.3168,25.2487,25.3017,47000.0
2009-02-26 12:00:00,33.43,33.51,33.43,33.49,38900.0,25.3017,25.3622,25.3017,25.3471,38900.0
2009-02-26 12:05:00,33.49,33.59,33.49,33.59,52200.0,25.3471,25.4228,25.3471,25.4228,52200.0
2009-02-26 12:10:00,33.58,33.59,33.5,33.51,28500.0,25.4152,25.4228,25.3547,25.3622,28500.0
2009-02-26 12:15:00,33.51,33.51,33.4,33.43,56500.0,25.3622,25.3622,25.279,25.3017,56500.0
2009-02-26 12:20:00,33.44,33.44,33.32,33.33,40300.0,25.3093,25.3093,25.2184,25.226,40300.0
2009-02-26 12:25:00,33.31,33.33,33.17,33.25,80200.0,25.2109,25.226,25.1049,25.1655,80200.0
2009-02-26 12:30:00,33.26,33.35,33.21,33.35,56700.0,25.173,25.2411,25.1352,25.2411,56700.0
2009-02-26 12:35:00,33.36,33.44,33.36,33.42,64700.0,25.2487,25.3093,25.2487,25.2941,64700.0
2009-02-26 12:40:00,33.42,33.44,33.35,33.35,39700.0,25.2941,25.3093,25.2411,25.2411,39700.0
2009-02-26 12:45:00,33.36,33.48,33.36,33.44,74000.0,25.2487,25.3395,25.2487,25.3093,74000.0
2009-02-26 12:50:00,33.43,33.46,33.38,33.46,67100.0,25.3017,25.3244,25.2638,25.3244,67100.0
2009-02-26 12:55:00,33.46,33.48,33.34,33.37,69300.0,25.3244,25.3395,25.2336,25.2563,69300.0
2009-02-26 13:00:00,33.38,33.43,33.34,33.41,40400.0,25.2638,25.3017,25.2336,25.2865,40400.0
2009-02-26 13:05:00,33.41,33.42,33.35,33.38,102400.0,25.2865,25.2941,25.2411,25.2638,102400.0
2009-02-26 13:10:00,33.38,33.39,33.2,33.28,126700.0,25.2638,25.2714,25.1276,25.1882,126700.0
2009-02-26 13:15:00,33.29,33.35,33.28,33.29,47700.0,25.1957,25.2411,25.1882,25.1957,47700.0
2009-02-26 13:20:00,33.3,33.39,33.29,33.35,98400.0,25.2033,25.2714,25.1957,25.2411,98400.0
2009-02-26 13:25:00,33.35,33.46,33.28,33.4,105100.0,25.2411,25.3244,25.1882,25.279,105100.0
2009-02-26 13:30:00,33.4,33.44,33.34,33.42,76800.0,25.279,25.3093,25.2336,25.2941,76800.0
2009-02-26 13:35:00,33.42,33.46,33.38,33.4,73900.0,25.2941,25.3244,25.2638,25.279,73900.0
2009-02-26 13:40:00,33.4,33.57,33.4,33.51,72200.0,25.279,25.4076,25.279,25.3622,72200.0
2009-02-26 13:45:00,33.51,33.55,33.46,33.49,53700.0,25.3622,25.3925,25.3244,25.3471,53700.0
2009-02-26 13:50:00,33.48,33.56,33.45,33.46,49400.0,25.3395,25.4001,25.3168,25.3244,49400.0
2009-02-26 13:55:00,33.46,33.5,33.4,33.43,50800.0,25.3244,25.3547,25.279,25.3017,50800.0
2009-02-26 14:00:00,33.44,33.46,33.37,33.45,102800.0,25.3093,25.3244,25.2563,25.3168,102800.0
2009-02-26 14:05:00,33.45,33.45,33.28,33.33,104100.0,25.3168,25.3168,25.1882,25.226,104100.0
2009-02-26 14:10:00,33.33,33.46,33.33,33.38,80900.0,25.226,25.3244,25.226,25.2638,80900.0
2009-02-26 14:15:00,33.37,33.42,33.34,33.4,57500.0,25.2563,25.2941,25.2336,25.279,57500.0
2009-02-26 14:20:00,33.4,33.46,33.39,33.39,76300.0,25.279,25.3244,25.2714,25.2714,76300.0
2009-02-26 14:25:00,33.4,33.46,33.39,33.4,74200.0,25.279,25.3244,25.2714,25.279,74200.0
2009-02-26 14:30:00,33.39,33.42,33.26,33.33,114300.0,25.2714,25.2941,25.173,25.226,114300.0
2009-02-26 14:35:00,33.34,33.4,33.28,33.35,61300.0,25.2336,25.279,25.1882,25.2411,61300.0
2009-02-26 14:40:00,33.35,33.35,33.28,33.32,87900.0,25.2411,25.2411,25.1882,25.2184,87900.0
2009-02-26 14:45:00,33.3,33.34,33.26,33.28,107800.0,25.2033,25.2336,25.173,25.1882,107800.0
2009-02-26 14:50:00,33.27,33.28,33.11,33.11,187300.0,25.1806,25.1882,25.0595,25.0595,187300.0
2009-02-26 14:55:00,33.11,33.12,32.98,33.02,191600.0,25.0595,25.0671,24.9611,24.9914,191600.0
2009-02-26 15:00:00,33.01,33.01,32.84,32.94,171200.0,24.9838,24.9838,24.8551,24.9308,171200.0
2009-02-26 15:05:00,32.95,33.06,32.92,33.0,109400.0,24.9384,25.0216,24.9157,24.9762,109400.0
2009-02-26 15:10:00,33.0,33.02,32.8,32.81,155500.0,24.9762,24.9914,24.8249,24.8324,155500.0
2009-02-26 15:15:00,32.81,32.83,32.66,32.71,192600.0,24.8324,24.8476,24.7189,24.7567,192600.0
2009-02-26 15:20:00,32.71,32.84,32.64,32.82,130100.0,24.7567,24.8551,24.7038,24.84,130100.0
2009-02-26 15:25:00,32.82,32.85,32.74,32.76,99800.0,24.84,24.8627,24.7795,24.7946,99800.0
2009-02-26 15:30:00,32.76,32.89,32.74,32.87,117500.0,24.7946,24.893,24.7795,24.8778,117500.0
2009-02-26 15:35:00,32.88,33.0,32.85,32.91,131500.0,24.8854,24.9762,24.8627,24.9081,131500.0
2009-02-26 15:40:00,32.92,33.06,32.88,32.98,241700.0,24.9157,25.0216,24.8854,24.9611,241700.0
2009-02-26 15:45:00,32.98,33.03,32.9,32.97,243900.0,24.9611,24.9989,24.9006,24.9535,243900.0
2009-02-26 15:50:00,32.98,33.0,32.85,32.9,183900.0,24.9611,24.9762,24.8627,24.9006,183900.0
2009-02-26 15:55:00,32.9,32.9,32.71,32.71,234300.0,24.9006,24.9006,24.7567,24.7567,234300.0
2009-02-27 09:30:00,32.3,32.37,32.01,32.13,168300.0,24.4464,24.4994,24.227,24.3178,168300.0
2009-02-27 09:35:00,32.13,32.14,31.58,31.59,165900.0,24.3178,24.3253,23.9015,23.9091,165900.0
2009-02-27 09:40:00,31.59,31.75,31.52,31.69,127600.0,23.9091,24.0302,23.8561,23.9848,127600.0
2009-02-27 09:45:00,31.68,31.9,31.66,31.77,113000.0,23.9772,24.1437,23.9621,24.0453,113000.0
2009-02-27 09:50:00,31.76,31.86,31.7,31.75,95100.0,24.0377,24.1134,23.9923,24.0302,95100.0
2009-02-27 09:55:00,31.76,31.91,31.74,31.82,133900.0,24.0377,24.1513,24.0226,24.0831,133900.0
2009-02-27 10:00:00,31.81,31.91,31.8,31.91,82700.0,24.0756,24.1513,24.068,24.1513,82700.0
2009-02-27 10:05:00,31.93,32.05,31.84,31.86,140600.0,24.1664,24.2572,24.0983,24.1134,140600.0
2009-02-27 10:10:00,31.87,32.01,31.86,31.95,82200.0,24.121,24.227,24.1134,24.1815,82200.0
2009-02-27 10:15:00,31.97,32.06,31.87,32.06,116300.0,24.1967,24.2648,24.121,24.2648,116300.0
2009-02-27 10:20:00,32.05,32.2,32.04,32.06,145900.0,24.2572,24.3708,24.2497,24.2648,145900.0
2009-02-27 10:25:00,32.07,32.15,31.94,31.95,128300.0,24.2724,24.3329,24.174,24.1815,128300.0
2009-02-27 10:30:00,31.95,32.01,31.91,31.97,77900.0,24.1815,24.227,24.1513,24.1967,77900.0
2009-02-27 10:35:00,31.96,31.96,31.83,31.93,95400.0,24.1891,24.1891,24.0907,24.1664,95400.0
2009-02-27 10:40:00,31.92,32.03,31.83,31.88,112500.0,24.1588,24.2421,24.0907,24.1286,112500.0
2009-02-27 10:45:00,31.87,32.03,31.76,31.91,127100.0,24.121,24.2421,24.0377,24.1513,127100.0
2009-02-27 10:50:00,31.89,31.99,31.88,31.92,50000.0,24.1361,24.2118,24.1286,24.1588,50000.0
2009-02-27 10:55:00,31.9,31.91,31.77,31.88,99500.0,24.1437,24.1513,24.0453,24.1286,99500.0
2009-02-27 11:00:00,31.87,31.95,31.84,31.85,47700.0,24.121,24.1815,24.0983,24.1059,47700.0
2009-02-27 11:05:00,31.85,31.86,31.77,31.81,92300.0,24.1059,24.1134,24.0453,24.0756,92300.0
2009-02-27 11:10:00,31.81,31.84,31.7,31.7,129100.0,24.0756,24.0983,23.9923,23.9923,129100.0
2009-02-27 11:15:00,31.7,31.75,31.7,31.75,61200.0,23.9923,24.0302,23.9923,24.0302,61200.0
2009-02-27 11:20:00,31.74,31.89,31.73,31.85,63000.0,24.0226,24.1361,24.015,24.1059,63000.0
2009-02-27 11:25:00,31.85,31.96,31.81,31.94,91300.0,24.1059,24.1891,24.0756,24.174,91300.0
2009-02-27 11:30:00,31.94,31.99,31.92,31.94,64100.0,24.174,24.2118,24.1588,24.174,64100.0
2009-02-27 11:35:00,31.95,31.97,31.86,31.94,61000.0,24.1815,24.1967,24.1134,24.174,61000.0
2009-02-27 11:40:00,31.95,32.17,31.93,32.14,145100.0,24.1815,24.348,24.1664,24.3253,145100.0
2009-02-27 11:45:00,32.13,32.13,31.96,32.03,85400.0,24.3178,24.3178,24.1891,24.2421,85400.0
2009-02-27 11:50:00,32.03,32.1,31.94,31.98,103300.0,24.2421,24.2951,24.174,24.2042,103300.0
2009-02-27 11:55:00,31.98,32.03,31.89,31.99,107600.0,24.2042,24.2421,24.1361,24.2118,107600.0
2009-02-27 12:00:00,32.0,32.13,31.97,32.03,85100.0,24.2194,24.3178,24.1967,24.2421,85100.0
2009-02-27 12:05:00,32.03,32.14,32.01,32.05,84400.0,24.2421,24.3253,24.227,24.2572,84400.0
2009-02-27 12:10:00,32.05,32.09,31.94,31.98,76500.0,24.2572,24.2875,24.174,24.2042,76500.0
2009-02-27 12:15:00,31.97,32.08,31.87,31.9,93200.0,24.1967,24.2799,24.121,24.1437,93200.0
2009-02-27 12:20:00,31.91,32.01,31.9,31.99,75100.0,24.1513,24.227,24.1437,24.2118,75100.0
2009-02-27 12:25:00,32.0,32.03,31.92,31.95,23800.0,24.2194,24.2421,24.1588,24.1815,23800.0
2009-02-27 12:30:00,31.94,32.03,31.92,31.93,61500.0,24.174,24.2421,24.1588,24.1664,61500.0
2009-02-27 12:35:00,31.94,31.95,31.84,31.87,57600.0,24.174,24.1815,24.0983,24.121,57600.0
2009-02-27 12:40:00,31.87,31.97,31.85,31.89,50200.0,24.121,24.1967,24.1059,24.1361,50200.0
2009-02-27 12:45:00,31.92,31.99,31.84,31.97,43400.0,24.1588,24.2118,24.0983,24.1967,43400.0
2009-02-27 12:50:00,31.96,31.99,31.92,31.94,28100.0,24.1891,24.2118,24.1588,24.174,28100.0
2009-02-27 12:55:00,31.93,31.94,31.87,31.94,56200.0,24.1664,24.174,24.121,24.174,56200.0
2009-02-27 13:00:00,31.94,32.09,31.94,32.03,112000.0,24.174,24.2875,24.174,24.2421,112000.0
2009-02-27 13:05:00,32.03,32.09,32.01,32.06,55800.0,24.2421,24.2875,24.227,24.2648,55800.0
2009-02-27 13:10:00,32.06,32.07,31.95,31.95,62900.0,24.2648,24.2724,24.1815,24.1815,62900.0
2009-02-27 13:15:00,31.96,31.97,31.83,31.94,86600.0,24.1891,24.1967,24.0907,24.174,86600.0
2009-02-27 13:20:00,31.95,32.0,31.89,31.92,63700.0,24.1815,24.2194,24.1361,24.1588,63700.0
2009-02-27 13:25:00,31.92,31.98,31.9,31.94,37600.0,24.1588,24.2042,24.1437,24.174,37600.0
2009-02-27 13:30:00,31.94,32.14,31.79,31.92,171700.0,24.174,24.3253,24.0604,24.1588,171700.0
2009-02-27 13:35:00,31.94,31.97,31.65,31.74,219800.0,24.174,24.1967,23.9545,24.0226,219800.0
2009-02-27 13:40:00,31.75,31.86,31.7,31.82,99700.0,24.0302,24.1134,23.9923,24.0831,99700.0
2009-02-27 13:45:00,31.81,32.03,31.77,32.03,67000.0,24.0756,24.2421,24.0453,24.2421,67000.0
2009-02-27 13:50:00,32.03,32.1,31.89,31.9,110100.0,24.2421,24.2951,24.1361,24.1437,110100.0
2009-02-27 13:55:00,31.9,32.11,31.86,32.08,97100.0,24.1437,24.3026,24.1134,24.2799,97100.0
2009-02-27 14:00:00,32.08,32.17,31.96,32.17,97800.0,24.2799,24.348,24.1891,24.348,97800.0
2009-02-27 14:05:00,32.16,32.16,31.88,31.9,110300.0,24.3405,24.3405,24.1286,24.1437,110300.0
2009-02-27 14:10:00,31.89,31.93,31.8,31.91,61400.0,24.1361,24.1664,24.068,24.1513,61400.0
2009-02-27 14:15:00,31.92,32.02,31.87,31.89,74600.0,24.1588,24.2345,24.121,24.1361,74600.0
2009-02-27 14:20:00,31.91,31.96,31.67,31.73,127500.0,24.1513,24.1891,23.9696,24.015,127500.0
2009-02-27 14:25:00,31.74,31.85,31.58,31.61,93100.0,24.0226,24.1059,23.9015,23.9242,93100.0
2009-02-27 14:30:00,31.61,31.67,31.49,31.6,318400.0,23.9242,23.9696,23.8334,23.9166,318400.0
2009-02-27 14:35:00,31.61,31.65,31.46,31.49,161800.0,23.9242,23.9545,23.8107,23.8334,161800.0
2009-02-27 14:40:00,31.49,31.6,31.45,31.55,215300.0,23.8334,23.9166,23.8031,23.8788,215300.0
2009-02-27 14:45:00,31.53,31.69,31.51,31.67,90200.0,23.8637,23.9848,23.8485,23.9696,90200.0
2009-02-27 14:50:00,31.67,31.76,31.59,31.61,98400.0,23.9696,24.0377,23.9091,23.9242,98400.0
2009-02-27 14:55:00,31.61,31.7,31.56,31.61,70400.0,23.9242,23.9923,23.8864,23.9242,70400.0
2009-02-27 15:00:00,31.61,31.69,31.52,31.67,238600.0,23.9242,23.9848,23.8561,23.9696,238600.0
2009-02-27 15:05:00,31.67,31.71,31.59,31.68,305800.0,23.9696,23.9999,23.9091,23.9772,305800.0
2009-02-27 15:10:00,31.69,31.7,31.5,31.5,298900.0,23.9848,23.9923,23.841,23.841,298900.0
2009-02-27 15:15:00,31.5,31.59,31.47,31.55,245700.0,23.841,23.9091,23.8182,23.8788,245700.0
2009-02-27 15:20:00,31.55,31.61,31.48,31.6,258900.0,23.8788,23.9242,23.8258,23.9166,258900.0
2009-02-27 15:25:00,31.6,31.69,31.5,31.5,183500.0,23.9166,23.9848,23.841,23.841,183500.0
2009-02-27 15:30:00,31.5,31.6,31.46,31.6,394700.0,23.841,23.9166,23.8107,23.9166,394700.0
2009-02-27 15:35:00,31.58,31.6,31.46,31.54,314500.0,23.9015,23.9166,23.8107,23.8712,314500.0
2009-02-27 15:40:00,31.52,31.68,31.46,31.64,308400.0,23.8561,23.9772,23.8107,23.9469,308400.0
2009-02-27 15:45:00,31.63,31.78,31.55,31.68,295900.0,23.9393,24.0529,23.8788,23.9772,295900.0
2009-02-27 15:50:00,31.69,31.72,31.58,31.6,233100.0,23.9848,24.0075,23.9015,23.9166,233100.0
2009-02-27 15:55:00,31.6,31.64,31.4,31.43,584200.0,23.9166,23.9469,23.7653,23.788,584200.0
2009-03-02 09:30:00,30.96,31.0,30.25,30.3,236000.0,23.4323,23.4625,22.8949,22.9327,236000.0
2009-03-02 09:35:00,30.31,30.55,30.29,30.33,193000.0,22.9403,23.1219,22.9252,22.9554,193000.0
2009-03-02 09:40:00,30.33,30.63,30.3,30.45,137400.0,22.9554,23.1825,22.9327,23.0463,137400.0
2009-03-02 09:45:00,30.44,30.53,30.4,30.49,69000.0,23.0387,23.1068,23.0084,23.0765,69000.0
2009-03-02 09:50:00,30.49,30.64,30.49,30.5,75800.0,23.0765,23.1901,23.0765,23.0841,75800.0
2009-03-02 09:55:00,30.5,30.51,30.32,30.35,75100.0,23.0841,23.0917,22.9479,22.9706,75100.0
2009-03-02 10:00:00,30.35,30.5,30.3,30.34,133100.0,22.9706,23.0841,22.9327,22.963,133100.0
2009-03-02 10:05:00,30.34,30.38,30.15,30.15,154800.0,22.963,22.9933,22.8192,22.8192,154800.0
2009-03-02 10:10:00,30.17,30.23,30.15,30.18,167600.0,22.8343,22.8797,22.8192,22.8419,167600.0
2009-03-02 10:15:00,30.18,30.28,30.16,30.24,186700.0,22.8419,22.9176,22.8268,22.8873,186700.0
2009-03-02 10:20:00,30.25,30.37,30.16,30.37,149200.0,22.8949,22.9857,22.8268,22.9857,149200.0
2009-03-02 10:25:00,30.36,30.36,30.17,30.19,139000.0,22.9781,22.9781,22.8343,22.8495,139000.0
2009-03-02 10:30:00,30.19,30.19,30.1,30.11,116800.0,22.8495,22.8495,22.7814,22.7889,116800.0
2009-03-02 10:35:00,30.11,30.15,30.09,30.09,97500.0,22.7889,22.8192,22.7738,22.7738,97500.0
2009-03-02 10:40:00,30.09,30.12,30.05,30.12,180100.0,22.7738,22.7965,22.7435,22.7965,180100.0
2009-03-02 10:45:00,30.13,30.13,30.06,30.08,103100.0,22.8041,22.8041,22.7511,22.7662,103100.0
2009-03-02 10:50:00,30.08,30.16,30.06,30.11,106000.0,22.7662,22.8268,22.7511,22.7889,106000.0
2009-03-02 10:55:00,30.12,30.13,30.02,30.06,160900.0,22.7965,22.8041,22.7208,22.7511,160900.0
2009-03-02 11:00:00,30.07,30.14,30.03,30.05,130500.0,22.7587,22.8116,22.7284,22.7435,130500.0
2009-03-02 11:05:00,30.05,30.08,30.0,30.03,239100.0,22.7435,22.7662,22.7057,22.7284,239100.0
2009-03-02 11:10:00,30.03,30.15,30.0,30.14,98300.0,22.7284,22.8192,22.7057,22.8116,98300.0
2009-03-02 11:15:00,30.14,30.14,30.03,30.06,116200.0,22.8116,22.8116,22.7284,22.7511,116200.0
2009-03-02 11:20:00,30.07,30.15,30.05,30.05,110800.0,22.7587,22.8192,22.7435,22.7435,110800.0
2009-03-02 11:25:00,30.05,30.06,29.98,29.99,167600.0,22.7435,22.7511,22.6905,22.6981,167600.0
2009-03-02 11:30:00,29.99,30.05,29.91,29.95,126100.0,22.6981,22.7435,22.6376,22.6678,126100.0
2009-03-02 11:35:00,29.96,29.96,29.83,29.84,166000.0,22.6754,22.6754,22.577,22.5846,166000.0
2009-03-02 11:40:00,29.84,29.88,29.73,29.73,127000.0,22.5846,22.6148,22.5013,22.5013,127000.0
2009-03-02 11:45:00,29.74,29.76,29.67,29.7,123200.0,22.5089,22.524,22.4559,22.4786,123200.0
2009-03-02 11:50:00,29.71,29.73,29.5,29.5,329500.0,22.4862,22.5013,22.3272,22.3272,329500.0
2009-03-02 11:55:00,29.51,29.64,29.5,29.63,195700.0,22.3348,22.4332,22.3272,22.4256,195700.0
2009-03-02 12:00:00,29.63,29.66,29.52,29.54,270600.0,22.4256,22.4483,22.3424,22.3575,270600.0
2009-03-02 12:05:00,29.55,29.61,29.54,29.56,244400.0,22.3651,22.4105,22.3575,22.3727,244400.0
2009-03-02 12:10:00,29.55,29.61,29.51,29.58,190200.0,22.3651,22.4105,22.3348,22.3878,190200.0
2009-03-02 12:15:00,29.59,29.63,29.5,29.53,116700.0,22.3954,22.4256,22.3272,22.3499,116700.0
2009-03-02 12:20:00,29.52,29.61,29.51,29.61,141200.0,22.3424,22.4105,22.3348,22.4105,141200.0
2009-03-02 12:25:00,29.61,29.73,29.6,29.68,114300.0,22.4105,22.5013,22.4029,22.4635,114300.0
2009-03-02 12:30:00,29.69,29.71,29.65,29.65,83800.0,22.471,22.4862,22.4408,22.4408,83800.0
2009-03-02 12:35:00,29.65,29.7,29.59,29.6,178000.0,22.4408,22.4786,22.3954,22.4029,178000.0
2009-03-02 12:40:00,29.6,29.62,29.53,29.54,108500.0,22.4029,22.4181,22.3499,22.3575,108500.0
2009-03-02 12:45:00,29.54,29.58,29.44,29.55,134000.0,22.3575,22.3878,22.2818,22.3651,134000.0
2009-03-02 12:50:00,29.56,29.69,29.53,29.65,146400.0,22.3727,22.471,22.3499,22.4408,146400.0
2009-03-02 12:55:00,29.64,29.67,29.5,29.53,135300.0,22.4332,22.4559,22.3272,22.3499,135300.0
2009-03-02 13:00:00,29.53,29.67,29.52,29.67,136900.0,22.3499,22.4559,22.3424,22.4559,136900.0
2009-03-02 13:05:00,29.68,29.8,29.65,29.78,130900.0,22.4635,22.5543,22.4408,22.5392,130900.0
2009-03-02 13:10:00,29.78,29.79,29.71,29.78,125000.0,22.5392,22.5467,22.4862,22.5392,125000.0
2009-03-02 13:15:00,29.78,29.83,29.75,29.8,97400.0,22.5392,22.577,22.5165,22.5543,97400.0
2009-03-02 13:20:00,29.8,29.86,29.79,29.79,128600.0,22.5543,22.5997,22.5467,22.5467,128600.0
2009-03-02 13:25:00,29.8,29.91,29.79,29.87,201800.0,22.5543,22.6376,22.5467,22.6073,201800.0
2009-03-02 13:30:00,29.88,29.89,29.81,29.85,143300.0,22.6148,22.6224,22.5619,22.5921,143300.0
2009-03-02 13:35:00,29.85,29.9,29.81,29.81,155700.0,22.5921,22.63,22.5619,22.5619,155700.0
2009-03-02 13:40:00,29.81,29.91,29.76,29.79,92900.0,22.5619,22.6376,22.524,22.5467,92900.0
2009-03-02 13:45:00,29.79,29.93,29.75,29.93,100500.0,22.5467,22.6527,22.5165,22.6527,100500.0
2009-03-02 13:50:00,29.93,30.02,29.86,30.02,138000.0,22.6527,22.7208,22.5997,22.7208,138000.0
2009-03-02 13:55:00,30.03,30.06,29.95,30.06,108500.0,22.7284,22.7511,22.6678,22.7511,108500.0
2009-03-02 14:00:00,30.05,30.05,29.92,30.01,202000.0,22.7435,22.7435,22.6451,22.7132,202000.0
2009-03-02 14:05:00,30.01,30.03,29.84,29.89,92800.0,22.7132,22.7284,22.5846,22.6224,92800.0
2009-03-02 14:10:00,29.9,29.95,29.89,29.9,66500.0,22.63,22.6678,22.6224,22.63,66500.0
2009-03-02 14:15:00,29.89,30.0,29.87,29.88,88000.0,22.6224,22.7057,22.6073,22.6148,88000.0
2009-03-02 14:20:00,29.89,29.9,29.79,29.81,102100.0,22.6224,22.63,22.5467,22.5619,102100.0
2009-03-02 14:25:00,29.8,29.82,29.7,29.79,98500.0,22.5543,22.5694,22.4786,22.5467,98500.0
2009-03-02 14:30:00,29.79,29.87,29.68,29.83,131500.0,22.5467,22.6073,22.4635,22.577,131500.0
2009-03-02 14:35:00,29.82,30.03,29.82,29.86,214600.0,22.5694,22.7284,22.5694,22.5997,214600.0
2009-03-02 14:40:00,29.86,29.96,29.81,29.84,132700.0,22.5997,22.6754,22.5619,22.5846,132700.0
2009-03-02 14:45:00,29.84,29.84,29.72,29.79,172900.0,22.5846,22.5846,22.4938,22.5467,172900.0
2009-03-02 14:50:00,29.79,29.89,29.68,29.71,154200.0,22.5467,22.6224,22.4635,22.4862,154200.0
2009-03-02 14:55:00,29.7,29.73,29.63,29.64,109000.0,22.4786,22.5013,22.4256,22.4332,109000.0
2009-03-02 15:00:00,29.64,29.67,29.51,29.55,142800.0,22.4332,22.4559,22.3348,22.3651,142800.0
2009-03-02 15:05:00,29.57,29.58,29.47,29.55,254900.0,22.3802,22.3878,22.3045,22.3651,254900.0
2009-03-02 15:10:00,29.55,29.6,29.47,29.54,136800.0,22.3651,22.4029,22.3045,22.3575,136800.0
2009-03-02 15:15:00,29.55,29.55,29.43,29.44,128700.0,22.3651,22.3651,22.2743,22.2818,128700.0
2009-03-02 15:20:00,29.46,29.5,29.4,29.4,172000.0,22.297,22.3272,22.2516,22.2516,172000.0
2009-03-02 15:25:00,29.39,29.51,29.32,29.51,228200.0,22.244,22.3348,22.191,22.3348,228200.0
2009-03-02 15:30:00,29.51,29.74,29.51,29.69,387100.0,22.3348,22.5089,22.3348,22.471,387100.0
2009-03-02 15:35:00,29.69,29.75,29.65,29.74,446400.0,22.471,22.5165,22.4408,22.5089,446400.0
2009-03-02 15:40:00,29.73,29.74,29.58,29.67,375300.0,22.5013,22.5089,22.3878,22.4559,375300.0
2009-03-02 15:45:00,29.68,29.73,29.6,29.66,480700.0,22.4635,22.5013,22.4029,22.4483,480700.0
2009-03-02 15:50:00,29.67,29.67,29.53,29.53,415300.0,22.4559,22.4559,22.3499,22.3499,415300.0
2009-03-02 15:55:00,29.54,29.6,29.48,29.5,584400.0,22.3575,22.4029,22.3121,22.3272,584400.0
2009-03-03 09:30:00,29.99,30.0,29.63,29.93,222100.0,22.6981,22.7057,22.4256,22.6527,222100.0
2009-03-03 09:35:00,29.93,29.98,29.78,29.82,163000.0,22.6527,22.6905,22.5392,22.5694,163000.0
2009-03-03 09:40:00,29.82,29.86,29.55,29.63,132800.0,22.5694,22.5997,22.3651,22.4256,132800.0
2009-03-03 09:45:00,29.64,29.68,29.53,29.68,117000.0,22.4332,22.4635,22.3499,22.4635,117000.0
2009-03-03 09:50:00,29.66,29.75,29.61,29.71,101900.0,22.4483,22.5165,22.4105,22.4862,101900.0
2009-03-03 09:55:00,29.7,29.83,29.65,29.8,103100.0,22.4786,22.577,22.4408,22.5543,103100.0
2009-03-03 10:00:00,29.8,29.81,29.59,29.78,206400.0,22.5543,22.5619,22.3954,22.5392,206400.0
2009-03-03 10:05:00,29.79,29.87,29.75,29.82,162900.0,22.5467,22.6073,22.5165,22.5694,162900.0
2009-03-03 10:10:00,29.81,29.84,29.66,29.69,169700.0,22.5619,22.5846,22.4483,22.471,169700.0
2009-03-03 10:15:00,29.69,29.76,29.57,29.74,94200.0,22.471,22.524,22.3802,22.5089,94200.0
2009-03-03 10:20:00,29.73,29.97,29.72,29.91,128300.0,22.5013,22.683,22.4938,22.6376,128300.0
2009-03-03 10:25:00,29.92,29.99,29.91,29.94,69900.0,22.6451,22.6981,22.6376,22.6603,69900.0
2009-03-03 10:30:00,29.92,29.96,29.84,29.95,75900.0,22.6451,22.6754,22.5846,22.6678,75900.0
2009-03-03 10:35:00,29.94,30.06,29.83,30.05,148400.0,22.6603,22.7511,22.577,22.7435,148400.0
2009-03-03 10:40:00,30.05,30.11,29.93,29.93,80400.0,22.7435,22.7889,22.6527,22.6527,80400.0
2009-03-03 10:45:00,29.93,30.06,29.92,30.01,49700.0,22.6527,22.7511,22.6451,22.7132,49700.0
2009-03-03 10:50:00,30.0,30.04,29.8,29.81,43200.0,22.7057,22.7359,22.5543,22.5619,43200.0
2009-03-03 10:55:00,29.81,29.81,29.68,29.7,116300.0,22.5619,22.5619,22.4635,22.4786,116300.0
2009-03-03 11:00:00,29.7,29.81,29.64,29.67,82200.0,22.4786,22.5619,22.4332,22.4559,82200.0
2009-03-03 11:05:00,29.67,29.71,29.54,29.69,163300.0,22.4559,22.4862,22.3575,22.471,163300.0
2009-03-03 11:10:00,29.69,29.69,29.4,29.51,143200.0,22.471,22.471,22.2516,22.3348,143200.0
2009-03-03 11:15:00,29.51,29.51,29.25,29.35,139700.0,22.3348,22.3348,22.138,22.2137,139700.0
2009-03-03 11:20:00,29.36,29.49,29.34,29.41,107000.0,22.2213,22.3197,22.2061,22.2591,107000.0
2009-03-03 11:25:00,29.4,29.52,29.38,29.51,83200.0,22.2516,22.3424,22.2364,22.3348,83200.0
2009-03-03 11:30:00,29.52,29.56,29.41,29.42,95100.0,22.3424,22.3727,22.2591,22.2667,95100.0
2009-03-03 11:35:00,29.43,29.44,29.24,29.25,172000.0,22.2743,22.2818,22.1305,22.138,172000.0
2009-03-03 11:40:00,29.26,29.32,29.21,29.24,268300.0,22.1456,22.191,22.1078,22.1305,268300.0
2009-03-03 11:45:00,29.25,29.25,29.17,29.19,127300.0,22.138,22.138,22.0775,22.0926,127300.0
2009-03-03 11:50:00,29.18,29.22,29.05,29.16,108600.0,22.085,22.1153,21.9867,22.0699,108600.0
2009-03-03 11:55:00,29.16,29.25,29.12,29.24,76800.0,22.0699,22.138,22.0396,22.1305,76800.0
2009-03-03 12:00:00,29.24,29.37,29.23,29.35,77800.0,22.1305,22.2289,22.1229,22.2137,77800.0
2009-03-03 12:05:00,29.37,29.44,29.36,29.42,60200.0,22.2289,22.2818,22.2213,22.2667,60200.0
2009-03-03 12:10:00,29.43,29.44,29.34,29.36,64200.0,22.2743,22.2818,22.2061,22.2213,64200.0
2009-03-03 12:15:00,29.35,29.56,29.33,29.52,85100.0,22.2137,22.3727,22.1986,22.3424,85100.0
2009-03-03 12:20:00,29.53,29.67,29.52,29.63,71400.0,22.3499,22.4559,22.3424,22.4256,71400.0
2009-03-03 12:25:00,29.63,29.82,29.63,29.76,66100.0,22.4256,22.5694,22.4256,22.524,66100.0
2009-03-03 12:30:00,29.75,29.76,29.63,29.7,62600.0,22.5165,22.524,22.4256,22.4786,62600.0
2009-03-03 12:35:00,29.7,29.79,29.6,29.6,40300.0,22.4786,22.5467,22.4029,22.4029,40300.0
2009-03-03 12:40:00,29.62,29.62,29.52,29.53,80100.0,22.4181,22.4181,22.3424,22.3499,80100.0
2009-03-03 12:45:00,29.53,29.64,29.52,29.61,80100.0,22.3499,22.4332,22.3424,22.4105,80100.0
2009-03-03 12:50:00,29.61,29.63,29.44,29.55,76000.0,22.4105,22.4256,22.2818,22.3651,76000.0
2009-03-03 12:55:00,29.57,29.63,29.45,29.47,61400.0,22.3802,22.4256,22.2894,22.3045,61400.0
2009-03-03 13:00:00,29.47,29.56,29.45,29.56,62500.0,22.3045,22.3727,22.2894,22.3727,62500.0
2009-03-03 13:05:00,29.57,29.58,29.42,29.49,58600.0,22.3802,22.3878,22.2667,22.3197,58600.0
2009-03-03 13:10:00,29.49,29.64,29.44,29.57,67500.0,22.3197,22.4332,22.2818,22.3802,67500.0
2009-03-03 13:15:00,29.56,29.61,29.42,29.47,169600.0,22.3727,22.4105,22.2667,22.3045,169600.0
2009-03-03 13:20:00,29.47,29.59,29.47,29.55,46400.0,22.3045,22.3954,22.3045,22.3651,46400.0
2009-03-03 13:25:00,29.56,29.56,29.41,29.41,49000.0,22.3727,22.3727,22.2591,22.2591,49000.0
2009-03-03 13:30:00,29.42,29.43,29.35,29.39,73800.0,22.2667,22.2743,22.2137,22.244,73800.0
2009-03-03 13:35:00,29.39,29.42,29.3,29.36,55800.0,22.244,22.2667,22.1759,22.2213,55800.0
2009-03-03 13:40:00,29.36,29.5,29.35,29.5,50400.0,22.2213,22.3272,22.2137,22.3272,50400.0
2009-03-03 13:45:00,29.5,29.5,29.36,29.4,63100.0,22.3272,22.3272,22.2213,22.2516,63100.0
2009-03-03 13:50:00,29.4,29.61,29.4,29.58,89200.0,22.2516,22.4105,22.2516,22.3878,89200.0
2009-03-03 13:55:00,29.58,29.7,29.55,29.57,86700.0,22.3878,22.4786,22.3651,22.3802,86700.0
2009-03-03 14:00:00,29.57,29.75,29.56,29.72,98800.0,22.3802,22.5165,22.3727,22.4938,98800.0
2009-03-03 14:05:00,29.72,29.75,29.7,29.73,104200.0,22.4938,22.5165,22.4786,22.5013,104200.0
2009-03-03 14:10:00,29.72,29.85,29.7,29.8,84700.0,22.4938,22.5921,22.4786,22.5543,84700.0
2009-03-03 14:15:00,29.8,29.81,29.69,29.7,76600.0,22.5543,22.5619,22.471,22.4786,76600.0
2009-03-03 14:20:00,29.7,29.78,29.69,29.77,133200.0,22.4786,22.5392,22.471,22.5316,133200.0
2009-03-03 14:25:00,29.77,29.77,29.65,29.71,83800.0,22.5316,22.5316,22.4408,22.4862,83800.0
2009-03-03 14:30:00,29.7,29.83,29.66,29.82,186800.0,22.4786,22.577,22.4483,22.5694,186800.0
2009-03-03 14:35:00,29.82,29.94,29.8,29.93,194600.0,22.5694,22.6603,22.5543,22.6527,194600.0
2009-03-03 14:40:00,29.93,29.96,29.8,29.85,167700.0,22.6527,22.6754,22.5543,22.5921,167700.0
2009-03-03 14:45:00,29.85,29.89,29.75,29.84,170300.0,22.5921,22.6224,22.5165,22.5846,170300.0
2009-03-03 14:50:00,29.84,29.89,29.74,29.84,146500.0,22.5846,22.6224,22.5089,22.5846,146500.0
2009-03-03 14:55:00,29.84,30.0,29.83,29.94,186500.0,22.5846,22.7057,22.577,22.6603,186500.0
2009-03-03 15:00:00,29.95,29.95,29.84,29.86,144700.0,22.6678,22.6678,22.5846,22.5997,144700.0
2009-03-03 15:05:00,29.87,29.88,29.75,29.81,281000.0,22.6073,22.6148,22.5165,22.5619,281000.0
2009-03-03 15:10:00,29.81,29.86,29.63,29.69,266600.0,22.5619,22.5997,22.4256,22.471,266600.0
2009-03-03 15:15:00,29.69,29.73,29.63,29.65,223100.0,22.471,22.5013,22.4256,22.4408,223100.0
2009-03-03 15:20:00,29.65,29.7,29.43,29.48,210500.0,22.4408,22.4786,22.2743,22.3121,210500.0
2009-03-03 15:25:00,29.49,29.53,29.41,29.47,185300.0,22.3197,22.3499,22.2591,22.3045,185300.0
2009-03-03 15:30:00,29.47,29.55,29.4,29.51,193000.0,22.3045,22.3651,22.2516,22.3348,193000.0
2009-03-03 15:35:00,29.52,29.53,29.31,29.32,193300.0,22.3424,22.3499,22.1834,22.191,193300.0
2009-03-03 15:40:00,29.31,29.38,29.26,29.34,223000.0,22.1834,22.2364,22.1456,22.2061,223000.0
2009-03-03 15:45:00,29.34,29.41,29.31,29.34,173300.0,22.2061,22.2591,22.1834,22.2061,173300.0
2009-03-03 15:50:00,29.34,29.53,29.33,29.46,303800.0,22.2061,22.3499,22.1986,22.297,303800.0
2009-03-03 15:55:00,29.45,29.49,29.29,29.31,336900.0,22.2894,22.3197,22.1683,22.1834,336900.0
2009-03-04 09:30:00,29.86,29.86,29.6,29.66,173900.0,22.5997,22.5997,22.4029,22.4483,173900.0
2009-03-04 09:35:00,29.7,30.0,29.67,29.83,164000.0,22.4786,22.7057,22.4559,22.577,164000.0
2009-03-04 09:40:00,29.84,29.9,29.72,29.82,97200.0,22.5846,22.63,22.4938,22.5694,97200.0
2009-03-04 09:45:00,29.79,29.86,29.68,29.75,132100.0,22.5467,22.5997,22.4635,22.5165,132100.0
2009-03-04 09:50:00,29.75,29.76,29.49,29.5,172100.0,22.5165,22.524,22.3197,22.3272,172100.0
2009-03-04 09:55:00,29.51,29.6,29.3,29.34,205800.0,22.3348,22.4029,22.1759,22.2061,205800.0
2009-03-04 10:00:00,29.35,29.68,29.35,29.67,122400.0,22.2137,22.4635,22.2137,22.4559,122400.0
2009-03-04 10:05:00,29.69,29.69,29.57,29.59,114400.0,22.471,22.471,22.3802,22.3954,114400.0
2009-03-04 10:10:00,29.59,29.6,29.4,29.46,102900.0,22.3954,22.4029,22.2516,22.297,102900.0
2009-03-04 10:15:00,29.45,29.49,29.26,29.27,98800.0,22.2894,22.3197,22.1456,22.1532,98800.0
2009-03-04 10:20:00,29.26,29.27,29.11,29.27,210000.0,22.1456,22.1532,22.0321,22.1532,210000.0
2009-03-04 10:25:00,29.28,29.41,29.22,29.41,88800.0,22.1607,22.2591,22.1153,22.2591,88800.0
2009-03-04 10:30:00,29.41,29.49,29.3,29.42,70400.0,22.2591,22.3197,22.1759,22.2667,70400.0
2009-03-04 10:35:00,29.42,29.43,29.3,29.42,45400.0,22.2667,22.2743,22.1759,22.2667,45400.0
2009-03-04 10:40:00,29.42,29.7,29.38,29.65,90600.0,22.2667,22.4786,22.2364,22.4408,90600.0
2009-03-04 10:45:00,29.65,29.72,29.61,29.66,79000.0,22.4408,22.4938,22.4105,22.4483,79000.0
2009-03-04 10:50:00,29.65,29.78,29.57,29.69,163300.0,22.4408,22.5392,22.3802,22.471,163300.0
2009-03-04 10:55:00,29.68,29.78,29.68,29.76,92400.0,22.4635,22.5392,22.4635,22.524,92400.0
2009-03-04 11:00:00,29.77,29.91,29.73,29.77,140100.0,22.5316,22.6376,22.5013,22.5316,140100.0
2009-03-04 11:05:00,29.77,29.89,29.72,29.74,75800.0,22.5316,22.6224,22.4938,22.5089,75800.0
2009-03-04 11:10:00,29.75,29.88,29.74,29.76,55200.0,22.5165,22.6148,22.5089,22.524,55200.0
2009-03-04 11:15:00,29.75,29.84,29.7,29.71,82600.0,22.5165,22.5846,22.4786,22.4862,82600.0
2009-03-04 11:20:00,29.7,29.77,29.65,29.7,478100.0,22.4786,22.5316,22.4408,22.4786,478100.0
2009-03-04 11:25:00,29.7,29.74,29.65,29.73,119200.0,22.4786,22.5089,22.4408,22.5013,119200.0
2009-03-04 11:30:00,29.73,29.75,29.68,29.71,137600.0,22.5013,22.5165,22.4635,22.4862,137600.0
2009-03-04 11:35:00,29.7,29.88,29.7,29.81,362700.0,22.4786,22.6148,22.4786,22.5619,362700.0
2009-03-04 11:40:00,29.81,29.87,29.78,29.84,93800.0,22.5619,22.6073,22.5392,22.5846,93800.0
2009-03-04 11:45:00,29.84,29.96,29.84,29.95,91200.0,22.5846,22.6754,22.5846,22.6678,91200.0
2009-03-04 11:50:00,29.95,30.09,29.94,30.01,159800.0,22.6678,22.7738,22.6603,22.7132,159800.0
2009-03-04 11:55:00,30.02,30.22,30.02,30.2,189900.0,22.7208,22.8722,22.7208,22.857,189900.0
2009-03-04 12:00:00,30.2,30.22,30.13,30.2,110900.0,22.857,22.8722,22.8041,22.857,110900.0
2009-03-04 12:05:00,30.2,30.22,30.14,30.15,107700.0,22.857,22.8722,22.8116,22.8192,107700.0
2009-03-04 12:10:00,30.16,30.21,30.11,30.2,83300.0,22.8268,22.8646,22.7889,22.857,83300.0
2009-03-04 12:15:00,30.2,30.22,30.12,30.17,147400.0,22.857,22.8722,22.7965,22.8343,147400.0
2009-03-04 12:20:00,30.18,30.19,30.11,30.12,156300.0,22.8419,22.8495,22.7889,22.7965,156300.0
2009-03-04 12:25:00,30.12,30.19,30.11,30.12,56400.0,22.7965,22.8495,22.7889,22.7965,56400.0
2009-03-04 12:30:00,30.12,30.21,30.1,30.21,76600.0,22.7965,22.8646,22.7814,22.8646,76600.0
2009-03-04 12:35:00,30.2,30.33,30.17,30.26,147500.0,22.857,22.9554,22.8343,22.9025,147500.0
2009-03-04 12:40:00,30.27,30.27,30.13,30.13,36400.0,22.91,22.91,22.8041,22.8041,36400.0
2009-03-04 12:45:00,30.13,30.14,30.02,30.05,73400.0,22.8041,22.8116,22.7208,22.7435,73400.0
2009-03-04 12:50:00,30.04,30.11,30.02,30.11,46700.0,22.7359,22.7889,22.7208,22.7889,46700.0
2009-03-04 12:55:00,30.09,30.11,30.05,30.08,71600.0,22.7738,22.7889,22.7435,22.7662,71600.0
2009-03-04 13:00:00,30.07,30.1,30.0,30.0,54500.0,22.7587,22.7814,22.7057,22.7057,54500.0
2009-03-04 13:05:00,30.0,30.06,29.98,30.03,102600.0,22.7057,22.7511,22.6905,22.7284,102600.0
2009-03-04 13:10:00,30.03,30.12,30.01,30.02,54000.0,22.7284,22.7965,22.7132,22.7208,54000.0
2009-03-04 13:15:00,30.03,30.15,30.0,30.1,107200.0,22.7284,22.8192,22.7057,22.7814,107200.0
2009-03-04 13:20:00,30.09,30.1,30.01,30.05,55600.0,22.7738,22.7814,22.7132,22.7435,55600.0
2009-03-04 13:25:00,30.06,30.18,30.01,30.06,90100.0,22.7511,22.8419,22.7132,22.7511,90100.0
2009-03-04 13:30:00,30.06,30.18,30.06,30.11,69600.0,22.7511,22.8419,22.7511,22.7889,69600.0
2009-03-04 13:35:00,30.11,30.14,29.99,30.02,50300.0,22.7889,22.8116,22.6981,22.7208,50300.0
2009-03-04 13:40:00,30.05,30.06,30.0,30.02,59300.0,22.7435,22.7511,22.7057,22.7208,59300.0
2009-03-04 13:45:00,30.02,30.2,30.02,30.19,68300.0,22.7208,22.857,22.7208,22.8495,68300.0
2009-03-04 13:50:00,30.19,30.22,30.14,30.18,59000.0,22.8495,22.8722,22.8116,22.8419,59000.0
2009-03-04 13:55:00,30.19,30.23,30.08,30.09,39700.0,22.8495,22.8797,22.7662,22.7738,39700.0
2009-03-04 14:00:00,30.09,30.25,30.05,30.19,102800.0,22.7738,22.8949,22.7435,22.8495,102800.0
2009-03-04 14:05:00,30.19,30.31,30.18,30.29,97700.0,22.8495,22.9403,22.8419,22.9252,97700.0
2009-03-04 14:10:00,30.3,30.41,30.27,30.29,142700.0,22.9327,23.016,22.91,22.9252,142700.0
2009-03-04 14:15:00,30.3,30.42,30.29,30.33,93900.0,22.9327,23.0235,22.9252,22.9554,93900.0
2009-03-04 14:20:00,30.33,30.34,30.25,30.3,68000.0,22.9554,22.963,22.8949,22.9327,68000.0
2009-03-04 14:25:00,30.3,30.31,30.2,30.2,73300.0,22.9327,22.9403,22.857,22.857,73300.0
2009-03-04 14:30:00,30.22,30.27,30.2,30.23,66000.0,22.8722,22.91,22.857,22.8797,66000.0
2009-03-04 14:35:00,30.24,30.42,30.22,30.35,91800.0,22.8873,23.0235,22.8722,22.9706,91800.0
2009-03-04 14:40:00,30.34,30.44,30.32,30.44,105300.0,22.963,23.0387,22.9479,23.0387,105300.0
2009-03-04 14:45:00,30.43,30.53,30.4,30.5,140100.0,23.0311,23.1068,23.0084,23.0841,140100.0
2009-03-04 14:50:00,30.5,30.58,30.49,30.55,135400.0,23.0841,23.1446,23.0765,23.1219,135400.0
2009-03-04 14:55:00,30.55,30.57,30.46,30.52,116900.0,23.1219,23.1371,23.0538,23.0992,116900.0
2009-03-04 15:00:00,30.52,30.57,30.47,30.49,166800.0,23.0992,23.1371,23.0614,23.0765,166800.0
2009-03-04 15:05:00,30.52,30.63,30.52,30.62,193800.0,23.0992,23.1825,23.0992,23.1749,193800.0
2009-03-04 15:10:00,30.61,30.78,30.6,30.67,165400.0,23.1674,23.296,23.1598,23.2128,165400.0
2009-03-04 15:15:00,30.67,30.72,30.65,30.69,105900.0,23.2128,23.2506,23.1976,23.2279,105900.0
2009-03-04 15:20:00,30.69,30.71,30.54,30.59,197500.0,23.2279,23.243,23.1144,23.1522,197500.0
2009-03-04 15:25:00,30.6,30.74,30.59,30.71,272000.0,23.1598,23.2657,23.1522,23.243,272000.0
2009-03-04 15:30:00,30.7,30.72,30.66,30.7,174400.0,23.2355,23.2506,23.2052,23.2355,174400.0
2009-03-04 15:35:00,30.7,30.7,30.53,30.61,318500.0,23.2355,23.2355,23.1068,23.1674,318500.0
2009-03-04 15:40:00,30.6,30.64,30.58,30.63,312500.0,23.1598,23.1901,23.1446,23.1825,312500.0
2009-03-04 15:45:00,30.63,30.64,30.58,30.59,426000.0,23.1825,23.1901,23.1446,23.1522,426000.0
2009-03-04 15:50:00,30.6,30.6,30.46,30.48,573200.0,23.1598,23.1598,23.0538,23.069,573200.0
2009-03-04 15:55:00,30.48,30.49,30.3,30.31,481700.0,23.069,23.0765,22.9327,22.9403,481700.0
2009-03-05 09:30:00,29.24,29.5,29.09,29.3,243400.0,22.1305,22.3272,22.0169,22.1759,243400.0
2009-03-05 09:35:00,29.31,29.57,29.29,29.52,157000.0,22.1834,22.3802,22.1683,22.3424,157000.0
2009-03-05 09:40:00,29.52,29.58,29.49,29.52,100200.0,22.3424,22.3878,22.3197,22.3424,100200.0
2009-03-05 09:45:00,29.52,29.68,29.51,29.58,128500.0,22.3424,22.4635,22.3348,22.3878,128500.0
2009-03-05 09:50:00,29.58,29.8,29.55,29.76,119000.0,22.3878,22.5543,22.3651,22.524,119000.0
2009-03-05 09:55:00,29.75,29.84,29.72,29.75,94500.0,22.5165,22.5846,22.4938,22.5165,94500.0
2009-03-05 10:00:00,29.75,29.91,29.74,29.79,125000.0,22.5165,22.6376,22.5089,22.5467,125000.0
2009-03-05 10:05:00,29.8,29.94,29.76,29.77,127200.0,22.5543,22.6603,22.524,22.5316,127200.0
2009-03-05 10:10:00,29.77,29.79,29.73,29.75,188100.0,22.5316,22.5467,22.5013,22.5165,188100.0
2009-03-05 10:15:00,29.75,29.84,29.75,29.8,138300.0,22.5165,22.5846,22.5165,22.5543,138300.0
2009-03-05 10:20:00,29.8,29.81,29.74,29.78,211900.0,22.5543,22.5619,22.5089,22.5392,211900.0
2009-03-05 10:25:00,29.78,29.93,29.77,29.88,142500.0,22.5392,22.6527,22.5316,22.6148,142500.0
2009-03-05 10:30:00,29.89,30.02,29.85,30.0,179200.0,22.6224,22.7208,22.5921,22.7057,179200.0
2009-03-05 10:35:00,30.0,30.0,29.74,29.75,125200.0,22.7057,22.7057,22.5089,22.5165,125200.0
2009-03-05 10:40:00,29.75,29.83,29.74,29.74,100600.0,22.5165,22.577,22.5089,22.5089,100600.0
2009-03-05 10:45:00,29.74,29.78,29.71,29.74,202000.0,22.5089,22.5392,22.4862,22.5089,202000.0
2009-03-05 10:50:00,29.73,29.81,29.7,29.79,150200.0,22.5013,22.5619,22.4786,22.5467,150200.0
2009-03-05 10:55:00,29.8,29.81,29.61,29.61,152100.0,22.5543,22.5619,22.4105,22.4105,152100.0
2009-03-05 11:00:00,29.61,29.66,29.52,29.59,123500.0,22.4105,22.4483,22.3424,22.3954,123500.0
2009-03-05 11:05:00,29.59,29.61,29.5,29.56,89300.0,22.3954,22.4105,22.3272,22.3727,89300.0
2009-03-05 11:10:00,29.55,29.58,29.44,29.46,62300.0,22.3651,22.3878,22.2818,22.297,62300.0
2009-03-05 11:15:00,29.45,29.47,29.25,29.36,180900.0,22.2894,22.3045,22.138,22.2213,180900.0
2009-03-05 11:20:00,29.35,29.43,29.34,29.42,131300.0,22.2137,22.2743,22.2061,22.2667,131300.0
2009-03-05 11:25:00,29.42,29.44,29.37,29.41,108300.0,22.2667,22.2818,22.2289,22.2591,108300.0
2009-03-05 11:30:00,29.41,29.43,29.3,29.41,122700.0,22.2591,22.2743,22.1759,22.2591,122700.0
2009-03-05 11:35:00,29.41,29.45,29.39,29.43,90400.0,22.2591,22.2894,22.244,22.2743,90400.0
2009-03-05 11:40:00,29.43,29.53,29.34,29.47,81800.0,22.2743,22.3499,22.2061,22.3045,81800.0
2009-03-05 11:45:00,29.47,29.5,29.38,29.43,60600.0,22.3045,22.3272,22.2364,22.2743,60600.0
2009-03-05 11:50:00,29.42,29.44,29.36,29.37,94800.0,22.2667,22.2818,22.2213,22.2289,94800.0
2009-03-05 11:55:00,29.37,29.46,29.34,29.45,67400.0,22.2289,22.297,22.2061,22.2894,67400.0
2009-03-05 12:00:00,29.45,29.51,29.42,29.49,137300.0,22.2894,22.3348,22.2667,22.3197,137300.0
2009-03-05 12:05:00,29.48,29.52,29.43,29.49,110800.0,22.3121,22.3424,22.2743,22.3197,110800.0
2009-03-05 12:10:00,29.49,29.49,29.37,29.43,50800.0,22.3197,22.3197,22.2289,22.2743,50800.0
2009-03-05 12:15:00,29.42,29.44,29.33,29.42,58800.0,22.2667,22.2818,22.1986,22.2667,58800.0
2009-03-05 12:20:00,29.43,29.52,29.42,29.46,72400.0,22.2743,22.3424,22.2667,22.297,72400.0
2009-03-05 12:25:00,29.46,29.54,29.44,29.52,94300.0,22.297,22.3575,22.2818,22.3424,94300.0
2009-03-05 12:30:00,29.52,29.53,29.41,29.43,59200.0,22.3424,22.3499,22.2591,22.2743,59200.0
2009-03-05 12:35:00,29.44,29.48,29.4,29.48,42300.0,22.2818,22.3121,22.2516,22.3121,42300.0
2009-03-05 12:40:00,29.48,29.52,29.44,29.49,49900.0,22.3121,22.3424,22.2818,22.3197,49900.0
2009-03-05 12:45:00,29.5,29.5,29.33,29.34,55500.0,22.3272,22.3272,22.1986,22.2061,55500.0
2009-03-05 12:50:00,29.34,29.34,29.28,29.29,106000.0,22.2061,22.2061,22.1607,22.1683,106000.0
2009-03-05 12:55:00,29.29,29.3,29.25,29.29,96700.0,22.1683,22.1759,22.138,22.1683,96700.0
2009-03-05 13:00:00,29.28,29.29,29.24,29.27,48400.0,22.1607,22.1683,22.1305,22.1532,48400.0
2009-03-05 13:05:00,29.26,29.43,29.26,29.42,83900.0,22.1456,22.2743,22.1456,22.2667,83900.0
2009-03-05 13:10:00,29.42,29.55,29.4,29.52,108200.0,22.2667,22.3651,22.2516,22.3424,108200.0
2009-03-05 13:15:00,29.52,29.58,29.5,29.55,49100.0,22.3424,22.3878,22.3272,22.3651,49100.0
2009-03-05 13:20:00,29.55,29.56,29.41,29.41,89800.0,22.3651,22.3727,22.2591,22.2591,89800.0
2009-03-05 13:25:00,29.41,29.46,29.38,29.45,43000.0,22.2591,22.297,22.2364,22.2894,43000.0
2009-03-05 13:30:00,29.45,29.45,29.27,29.29,60700.0,22.2894,22.2894,22.1532,22.1683,60700.0
2009-03-05 13:35:00,29.29,29.32,29.23,29.3,133000.0,22.1683,22.191,22.1229,22.1759,133000.0
2009-03-05 13:40:00,29.3,29.41,29.15,29.18,109800.0,22.1759,22.2591,22.0623,22.085,109800.0
2009-03-05 13:45:00,29.17,29.27,29.17,29.22,67300.0,22.0775,22.1532,22.0775,22.1153,67300.0
2009-03-05 13:50:00,29.22,29.22,29.12,29.17,68900.0,22.1153,22.1153,22.0396,22.0775,68900.0
2009-03-05 13:55:00,29.17,29.3,29.17,29.24,79200.0,22.0775,22.1759,22.0775,22.1305,79200.0
2009-03-05 14:00:00,29.25,29.28,29.19,29.2,81300.0,22.138,22.1607,22.0926,22.1002,81300.0
2009-03-05 14:05:00,29.2,29.28,29.16,29.27,94400.0,22.1002,22.1607,22.0699,22.1532,94400.0
2009-03-05 14:10:00,29.25,29.29,29.21,29.27,62100.0,22.138,22.1683,22.1078,22.1532,62100.0
2009-03-05 14:15:00,29.26,29.34,29.24,29.28,68500.0,22.1456,22.2061,22.1305,22.1607,68500.0
2009-03-05 14:20:00,29.28,29.29,29.1,29.1,101900.0,22.1607,22.1683,22.0245,22.0245,101900.0
2009-03-05 14:25:00,29.1,29.19,29.07,29.12,69700.0,22.0245,22.0926,22.0018,22.0396,69700.0
2009-03-05 14:30:00,29.12,29.26,29.12,29.25,151700.0,22.0396,22.1456,22.0396,22.138,151700.0
2009-03-05 14:35:00,29.25,29.34,29.24,29.32,132100.0,22.138,22.2061,22.1305,22.191,132100.0
2009-03-05 14:40:00,29.31,29.32,29.27,29.29,66100.0,22.1834,22.191,22.1532,22.1683,66100.0
2009-03-05 14:45:00,29.29,29.35,29.28,29.34,157800.0,22.1683,22.2137,22.1607,22.2061,157800.0
2009-03-05 14:50:00,29.34,29.37,29.25,29.27,104700.0,22.2061,22.2289,22.138,22.1532,104700.0
2009-03-05 14:55:00,29.28,29.31,29.14,29.2,136700.0,22.1607,22.1834,22.0548,22.1002,136700.0
2009-03-05 15:00:00,29.2,29.29,29.19,29.25,101600.0,22.1002,22.1683,22.0926,22.138,101600.0
2009-03-05 15:05:00,29.23,29.37,29.21,29.25,129000.0,22.1229,22.2289,22.1078,22.138,129000.0
2009-03-05 15:10:00,29.25,29.42,29.24,29.4,150800.0,22.138,22.2667,22.1305,22.2516,150800.0
2009-03-05 15:15:00,29.4,29.47,29.33,29.34,149400.0,22.2516,22.3045,22.1986,22.2061,149400.0
2009-03-05 15:20:00,29.34,29.42,29.29,29.3,116500.0,22.2061,22.2667,22.1683,22.1759,116500.0
2009-03-05 15:25:00,29.3,29.31,29.18,29.29,182100.0,22.1759,22.1834,22.085,22.1683,182100.0
2009-03-05 15:30:00,29.29,29.3,29.18,29.22,379300.0,22.1683,22.1759,22.085,22.1153,379300.0
2009-03-05 15:35:00,29.22,29.29,29.15,29.23,452800.0,22.1153,22.1683,22.0623,22.1229,452800.0
2009-03-05 15:40:00,29.24,29.34,29.17,29.34,546700.0,22.1305,22.2061,22.0775,22.2061,546700.0
2009-03-05 15:45:00,29.34,29.53,29.34,29.51,426500.0,22.2061,22.3499,22.2061,22.3348,426500.0
2009-03-05 15:50:00,29.52,29.52,29.41,29.43,507200.0,22.3424,22.3424,22.2591,22.2743,507200.0
2009-03-05 15:55:00,29.44,29.46,29.36,29.4,559000.0,22.2818,22.297,22.2213,22.2516,559000.0
2009-03-06 09:30:00,29.61,29.66,29.39,29.55,138200.0,22.4105,22.4483,22.244,22.3651,138200.0
2009-03-06 09:35:00,29.55,29.72,29.49,29.7,144000.0,22.3651,22.4938,22.3197,22.4786,144000.0
2009-03-06 09:40:00,29.69,30.2,29.68,30.13,92500.0,22.471,22.857,22.4635,22.8041,92500.0
2009-03-06 09:45:00,30.13,30.18,29.98,30.02,126300.0,22.8041,22.8419,22.6905,22.7208,126300.0
2009-03-06 09:50:00,30.01,30.16,30.0,30.01,209600.0,22.7132,22.8268,22.7057,22.7132,209600.0
2009-03-06 09:55:00,30.02,30.08,30.0,30.0,200400.0,22.7208,22.7662,22.7057,22.7057,200400.0
2009-03-06 10:00:00,30.0,30.05,29.92,30.02,294300.0,22.7057,22.7435,22.6451,22.7208,294300.0
2009-03-06 10:05:00,30.01,30.11,30.0,30.06,181400.0,22.7132,22.7889,22.7057,22.7511,181400.0
2009-03-06 10:10:00,30.06,30.11,29.98,30.03,134300.0,22.7511,22.7889,22.6905,22.7284,134300.0
2009-03-06 10:15:00,30.03,30.06,29.95,30.05,328300.0,22.7284,22.7511,22.6678,22.7435,328300.0
2009-03-06 10:20:00,30.04,30.09,30.0,30.0,116100.0,22.7359,22.7738,22.7057,22.7057,116100.0
2009-03-06 10:25:00,30.0,30.04,29.82,30.0,205500.0,22.7057,22.7359,22.5694,22.7057,205500.0
2009-03-06 10:30:00,29.99,30.02,29.73,29.77,111800.0,22.6981,22.7208,22.5013,22.5316,111800.0
2009-03-06 10:35:00,29.77,29.82,29.74,29.78,144700.0,22.5316,22.5694,22.5089,22.5392,144700.0
2009-03-06 10:40:00,29.76,29.87,29.7,29.79,135900.0,22.524,22.6073,22.4786,22.5467,135900.0
2009-03-06 10:45:00,29.78,29.83,29.76,29.8,212700.0,22.5392,22.577,22.524,22.5543,212700.0
2009-03-06 10:50:00,29.8,29.86,29.78,29.8,172300.0,22.5543,22.5997,22.5392,22.5543,172300.0
2009-03-06 10:55:00,29.8,29.87,29.79,29.81,131600.0,22.5543,22.6073,22.5467,22.5619,131600.0
2009-03-06 11:00:00,29.82,29.85,29.79,29.84,122900.0,22.5694,22.5921,22.5467,22.5846,122900.0
2009-03-06 11:05:00,29.83,29.83,29.8,29.81,228500.0,22.577,22.577,22.5543,22.5619,228500.0
2009-03-06 11:10:00,29.81,29.85,29.76,29.8,175400.0,22.5619,22.5921,22.524,22.5543,175400.0
2009-03-06 11:15:00,29.81,29.84,29.77,29.8,130200.0,22.5619,22.5846,22.5316,22.5543,130200.0
2009-03-06 11:20:00,29.8,29.83,29.79,29.8,152400.0,22.5543,22.577,22.5467,22.5543,152400.0
2009-03-06 11:25:00,29.81,29.82,29.74,29.8,114000.0,22.5619,22.5694,22.5089,22.5543,114000.0
2009-03-06 11:30:00,29.8,29.93,29.78,29.86,100100.0,22.5543,22.6527,22.5392,22.5997,100100.0
2009-03-06 11:35:00,29.86,29.88,29.79,29.84,92300.0,22.5997,22.6148,22.5467,22.5846,92300.0
2009-03-06 11:40:00,29.85,29.87,29.79,29.81,113800.0,22.5921,22.6073,22.5467,22.5619,113800.0
2009-03-06 11:45:00,29.81,29.86,29.79,29.82,91700.0,22.5619,22.5997,22.5467,22.5694,91700.0
2009-03-06 11:50:00,29.82,29.87,29.8,29.83,75800.0,22.5694,22.6073,22.5543,22.577,75800.0
2009-03-06 11:55:00,29.82,29.9,29.81,29.81,40600.0,22.5694,22.63,22.5619,22.5619,40600.0
2009-03-06 12:00:00,29.81,29.91,29.8,29.85,61800.0,22.5619,22.6376,22.5543,22.5921,61800.0
2009-03-06 12:05:00,29.84,29.94,29.83,29.88,77800.0,22.5846,22.6603,22.577,22.6148,77800.0
2009-03-06 12:10:00,29.88,29.9,29.82,29.87,49400.0,22.6148,22.63,22.5694,22.6073,49400.0
2009-03-06 12:15:00,29.88,30.0,29.85,29.85,89800.0,22.6148,22.7057,22.5921,22.5921,89800.0
2009-03-06 12:20:00,29.85,29.92,29.83,29.85,48700.0,22.5921,22.6451,22.577,22.5921,48700.0
2009-03-06 12:25:00,29.83,29.85,29.77,29.83,138800.0,22.577,22.5921,22.5316,22.577,138800.0
2009-03-06 12:30:00,29.83,29.85,29.79,29.81,54000.0,22.577,22.5921,22.5467,22.5619,54000.0
2009-03-06 12:35:00,29.81,29.82,29.8,29.82,111000.0,22.5619,22.5694,22.5543,22.5694,111000.0
2009-03-06 12:40:00,29.82,29.83,29.7,29.71,141200.0,22.5694,22.577,22.4786,22.4862,141200.0
2009-03-06 12:45:00,29.71,29.73,29.63,29.67,193100.0,22.4862,22.5013,22.4256,22.4559,193100.0
2009-03-06 12:50:00,29.67,29.68,29.63,29.66,186300.0,22.4559,22.4635,22.4256,22.4483,186300.0
2009-03-06 12:55:00,29.65,29.74,29.65,29.74,104500.0,22.4408,22.5089,22.4408,22.5089,104500.0
2009-03-06 13:00:00,29.73,29.75,29.68,29.75,134100.0,22.5013,22.5165,22.4635,22.5165,134100.0
2009-03-06 13:05:00,29.74,29.77,29.66,29.7,168900.0,22.5089,22.5316,22.4483,22.4786,168900.0
2009-03-06 13:10:00,29.69,29.7,29.61,29.62,103500.0,22.471,22.4786,22.4105,22.4181,103500.0
2009-03-06 13:15:00,29.62,29.67,29.6,29.61,127100.0,22.4181,22.4559,22.4029,22.4105,127100.0
2009-03-06 13:20:00,29.6,29.67,29.55,29.66,106000.0,22.4029,22.4559,22.3651,22.4483,106000.0
2009-03-06 13:25:00,29.65,29.71,29.65,29.67,41200.0,22.4408,22.4862,22.4408,22.4559,41200.0
2009-03-06 13:30:00,29.67,29.67,29.55,29.56,171000.0,22.4559,22.4559,22.3651,22.3727,171000.0
2009-03-06 13:35:00,29.57,29.62,29.56,29.6,148000.0,22.3802,22.4181,22.3727,22.4029,148000.0
2009-03-06 13:40:00,29.6,29.66,29.57,29.58,127300.0,22.4029,22.4483,22.3802,22.3878,127300.0
2009-03-06 13:45:00,29.58,29.64,29.56,29.61,203900.0,22.3878,22.4332,22.3727,22.4105,203900.0
2009-03-06 13:50:00,29.61,29.64,29.59,29.61,99100.0,22.4105,22.4332,22.3954,22.4105,99100.0
2009-03-06 13:55:00,29.61,29.65,29.6,29.61,71400.0,22.4105,22.4408,22.4029,22.4105,71400.0
2009-03-06 14:00:00,29.61,29.68,29.6,29.6,216900.0,22.4105,22.4635,22.4029,22.4029,216900.0
2009-03-06 14:05:00,29.6,29.68,29.59,29.66,128700.0,22.4029,22.4635,22.3954,22.4483,128700.0
2009-03-06 14:10:00,29.66,29.68,29.62,29.68,123200.0,22.4483,22.4635,22.4181,22.4635,123200.0
2009-03-06 14:15:00,29.68,29.68,29.58,29.62,138700.0,22.4635,22.4635,22.3878,22.4181,138700.0
2009-03-06 14:20:00,29.62,29.63,29.58,29.59,113300.0,22.4181,22.4256,22.3878,22.3954,113300.0
2009-03-06 14:25:00,29.59,29.69,29.57,29.69,135700.0,22.3954,22.471,22.3802,22.471,135700.0
2009-03-06 14:30:00,29.69,29.72,29.58,29.64,117200.0,22.471,22.4938,22.3878,22.4332,117200.0
2009-03-06 14:35:00,29.65,29.73,29.58,29.72,146300.0,22.4408,22.5013,22.3878,22.4938,146300.0
2009-03-06 14:40:00,29.71,29.73,29.6,29.66,281800.0,22.4862,22.5013,22.4029,22.4483,281800.0
2009-03-06 14:45:00,29.66,29.71,29.58,29.6,148100.0,22.4483,22.4862,22.3878,22.4029,148100.0
2009-03-06 14:50:00,29.59,29.63,29.58,29.6,209600.0,22.3954,22.4256,22.3878,22.4029,209600.0
2009-03-06 14:55:00,29.6,29.65,29.59,29.61,126900.0,22.4029,22.4408,22.3954,22.4105,126900.0
2009-03-06 15:00:00,29.61,29.67,29.55,29.59,157600.0,22.4105,22.4559,22.3651,22.3954,157600.0
2009-03-06 15:05:00,29.59,29.61,29.53,29.58,209400.0,22.3954,22.4105,22.3499,22.3878,209400.0
2009-03-06 15:10:00,29.59,29.61,29.55,29.6,162500.0,22.3954,22.4105,22.3651,22.4029,162500.0
2009-03-06 15:15:00,29.6,29.7,29.6,29.61,164600.0,22.4029,22.4786,22.4029,22.4105,164600.0
2009-03-06 15:20:00,29.6,29.61,29.49,29.49,286000.0,22.4029,22.4105,22.3197,22.3197,286000.0
2009-03-06 15:25:00,29.49,29.58,29.44,29.5,174800.0,22.3197,22.3878,22.2818,22.3272,174800.0
2009-03-06 15:30:00,29.51,29.64,29.49,29.63,224000.0,22.3348,22.4332,22.3197,22.4256,224000.0
2009-03-06 15:35:00,29.64,29.67,29.57,29.61,266000.0,22.4332,22.4559,22.3802,22.4105,266000.0
2009-03-06 15:40:00,29.6,29.85,29.6,29.82,369400.0,22.4029,22.5921,22.4029,22.5694,369400.0
2009-03-06 15:45:00,29.81,30.0,29.72,29.82,312500.0,22.5619,22.7057,22.4938,22.5694,312500.0
2009-03-06 15:50:00,29.82,30.02,29.8,30.01,340400.0,22.5694,22.7208,22.5543,22.7132,340400.0
2009-03-06 15:55:00,30.02,30.17,30.01,30.12,464700.0,22.7208,22.8343,22.7132,22.7965,464700.0
2009-03-09 09:30:00,29.98,30.2,29.96,30.15,140900.0,22.6905,22.857,22.6754,22.8192,140900.0
2009-03-09 09:35:00,30.14,30.44,30.13,30.42,118700.0,22.8116,23.0387,22.8041,23.0235,118700.0
2009-03-09 09:40:00,30.4,30.5,30.37,30.45,107500.0,23.0084,23.0841,22.9857,23.0463,107500.0
2009-03-09 09:45:00,30.45,30.57,30.36,30.56,98300.0,23.0463,23.1371,22.9781,23.1295,98300.0
2009-03-09 09:50:00,30.56,30.86,30.56,30.83,162300.0,23.1295,23.3566,23.1295,23.3339,162300.0
2009-03-09 09:55:00,30.84,30.9,30.65,30.73,189300.0,23.3414,23.3868,23.1976,23.2582,189300.0
2009-03-09 10:00:00,30.74,30.95,30.74,30.92,270800.0,23.2657,23.4247,23.2657,23.402,270800.0
2009-03-09 10:05:00,30.89,31.01,30.89,31.0,138100.0,23.3793,23.4701,23.3793,23.4625,138100.0
2009-03-09 10:10:00,31.0,31.08,30.99,31.07,103500.0,23.4625,23.5231,23.455,23.5155,103500.0
2009-03-09 10:15:00,31.06,31.14,31.0,31.04,112100.0,23.5079,23.5685,23.4625,23.4928,112100.0
2009-03-09 10:20:00,31.05,31.08,30.98,31.0,99200.0,23.5004,23.5231,23.4474,23.4625,99200.0
2009-03-09 10:25:00,31.0,31.08,30.99,31.03,83400.0,23.4625,23.5231,23.455,23.4852,83400.0
2009-03-09 10:30:00,31.03,31.14,31.0,31.05,121300.0,23.4852,23.5685,23.4625,23.5004,121300.0
2009-03-09 10:35:00,31.03,31.12,31.0,31.12,169800.0,23.4852,23.5533,23.4625,23.5533,169800.0
2009-03-09 10:40:00,31.11,31.32,31.05,31.29,207000.0,23.5458,23.7047,23.5004,23.682,207000.0
2009-03-09 10:45:00,31.3,31.35,31.12,31.16,166500.0,23.6896,23.7274,23.5533,23.5836,166500.0
2009-03-09 10:50:00,31.16,31.25,31.11,31.2,131500.0,23.5836,23.6517,23.5458,23.6139,131500.0
2009-03-09 10:55:00,31.18,31.21,30.99,31.1,166600.0,23.5988,23.6215,23.455,23.5382,166600.0
2009-03-09 11:00:00,31.1,31.18,31.0,31.01,164700.0,23.5382,23.5988,23.4625,23.4701,164700.0
2009-03-09 11:05:00,31.01,31.02,30.87,30.87,195500.0,23.4701,23.4777,23.3641,23.3641,195500.0
2009-03-09 11:10:00,30.86,30.91,30.82,30.9,125800.0,23.3566,23.3944,23.3263,23.3868,125800.0
2009-03-09 11:15:00,30.91,30.97,30.85,30.87,86100.0,23.3944,23.4398,23.349,23.3641,86100.0
2009-03-09 11:20:00,30.88,30.94,30.78,30.91,131900.0,23.3717,23.4171,23.296,23.3944,131900.0
2009-03-09 11:25:00,30.91,31.07,30.89,31.05,104500.0,23.3944,23.5155,23.3793,23.5004,104500.0
2009-03-09 11:30:00,31.05,31.1,30.97,31.04,77200.0,23.5004,23.5382,23.4398,23.4928,77200.0
2009-03-09 11:35:00,31.02,31.06,30.93,30.93,101100.0,23.4777,23.5079,23.4095,23.4095,101100.0
2009-03-09 11:40:00,30.96,30.97,30.84,30.95,84900.0,23.4323,23.4398,23.3414,23.4247,84900.0
2009-03-09 11:45:00,30.93,31.04,30.89,30.96,76400.0,23.4095,23.4928,23.3793,23.4323,76400.0
2009-03-09 11:50:00,30.95,30.95,30.85,30.87,122800.0,23.4247,23.4247,23.349,23.3641,122800.0
2009-03-09 11:55:00,30.86,30.99,30.84,30.98,116100.0,23.3566,23.455,23.3414,23.4474,116100.0
2009-03-09 12:00:00,30.99,31.1,30.94,31.09,108800.0,23.455,23.5382,23.4171,23.5306,108800.0
2009-03-09 12:05:00,31.08,31.14,31.07,31.13,91000.0,23.5231,23.5685,23.5155,23.5609,91000.0
2009-03-09 12:10:00,31.14,31.31,31.13,31.31,122800.0,23.5685,23.6972,23.5609,23.6972,122800.0
2009-03-09 12:15:00,31.3,31.37,31.27,31.33,129200.0,23.6896,23.7426,23.6669,23.7123,129200.0
2009-03-09 12:20:00,31.33,31.46,31.32,31.42,152800.0,23.7123,23.8107,23.7047,23.7804,152800.0
2009-03-09 12:25:00,31.42,31.45,31.35,31.39,126200.0,23.7804,23.8031,23.7274,23.7577,126200.0
2009-03-09 12:30:00,31.4,31.41,31.35,31.39,80900.0,23.7653,23.7728,23.7274,23.7577,80900.0
2009-03-09 12:35:00,31.39,31.41,31.22,31.22,150500.0,23.7577,23.7728,23.629,23.629,150500.0
2009-03-09 12:40:00,31.21,31.3,31.17,31.28,105700.0,23.6215,23.6896,23.5912,23.6744,105700.0
2009-03-09 12:45:00,31.29,31.33,31.25,31.33,106600.0,23.682,23.7123,23.6517,23.7123,106600.0
2009-03-09 12:50:00,31.33,31.34,31.28,31.28,90200.0,23.7123,23.7199,23.6744,23.6744,90200.0
2009-03-09 12:55:00,31.29,31.35,31.28,31.34,86900.0,23.682,23.7274,23.6744,23.7199,86900.0
2009-03-09 13:00:00,31.34,31.35,31.25,31.26,155500.0,23.7199,23.7274,23.6517,23.6593,155500.0
2009-03-09 13:05:00,31.26,31.26,31.05,31.08,162300.0,23.6593,23.6593,23.5004,23.5231,162300.0
2009-03-09 13:10:00,31.07,31.15,31.01,31.15,88900.0,23.5155,23.5761,23.4701,23.5761,88900.0
2009-03-09 13:15:00,31.14,31.18,31.11,31.16,81100.0,23.5685,23.5988,23.5458,23.5836,81100.0
2009-03-09 13:20:00,31.16,31.16,30.99,31.0,134800.0,23.5836,23.5836,23.455,23.4625,134800.0
2009-03-09 13:25:00,31.0,31.04,30.96,31.02,112900.0,23.4625,23.4928,23.4323,23.4777,112900.0
2009-03-09 13:30:00,31.01,31.05,30.95,31.05,102100.0,23.4701,23.5004,23.4247,23.5004,102100.0
2009-03-09 13:35:00,31.04,31.06,30.95,30.95,159100.0,23.4928,23.5079,23.4247,23.4247,159100.0
2009-03-09 13:40:00,30.95,31.12,30.95,31.1,136600.0,23.4247,23.5533,23.4247,23.5382,136600.0
2009-03-09 13:45:00,31.1,31.23,31.07,31.22,115000.0,23.5382,23.6366,23.5155,23.629,115000.0
2009-03-09 13:50:00,31.23,31.27,31.17,31.17,90600.0,23.6366,23.6669,23.5912,23.5912,90600.0
2009-03-09 13:55:00,31.17,31.26,31.11,31.14,125500.0,23.5912,23.6593,23.5458,23.5685,125500.0
2009-03-09 14:00:00,31.14,31.35,31.04,31.32,232200.0,23.5685,23.7274,23.4928,23.7047,232200.0
2009-03-09 14:05:00,31.32,31.38,31.3,31.31,117500.0,23.7047,23.7501,23.6896,23.6972,117500.0
2009-03-09 14:10:00,31.31,31.33,31.19,31.22,103400.0,23.6972,23.7123,23.6063,23.629,103400.0
2009-03-09 14:15:00,31.22,31.22,31.13,31.14,112600.0,23.629,23.629,23.5609,23.5685,112600.0
2009-03-09 14:20:00,31.15,31.15,30.97,31.0,122000.0,23.5761,23.5761,23.4398,23.4625,122000.0
2009-03-09 14:25:00,30.99,31.02,30.9,30.96,134800.0,23.455,23.4777,23.3868,23.4323,134800.0
2009-03-09 14:30:00,30.95,30.95,30.87,30.9,150800.0,23.4247,23.4247,23.3641,23.3868,150800.0
2009-03-09 14:35:00,30.9,30.92,30.8,30.86,157300.0,23.3868,23.402,23.3112,23.3566,157300.0
2009-03-09 14:40:00,30.86,30.91,30.85,30.9,128900.0,23.3566,23.3944,23.349,23.3868,128900.0
2009-03-09 14:45:00,30.89,30.94,30.88,30.89,292900.0,23.3793,23.4171,23.3717,23.3793,292900.0
2009-03-09 14:50:00,30.89,30.98,30.83,30.93,174600.0,23.3793,23.4474,23.3339,23.4095,174600.0
2009-03-09 14:55:00,30.93,31.02,30.92,31.0,155800.0,23.4095,23.4777,23.402,23.4625,155800.0
2009-03-09 15:00:00,31.01,31.1,31.01,31.07,142800.0,23.4701,23.5382,23.4701,23.5155,142800.0
2009-03-09 15:05:00,31.08,31.09,30.89,31.07,268300.0,23.5231,23.5306,23.3793,23.5155,268300.0
2009-03-09 15:10:00,31.08,31.08,30.94,31.02,274700.0,23.5231,23.5231,23.4171,23.4777,274700.0
2009-03-09 15:15:00,31.03,31.07,30.95,31.06,331000.0,23.4852,23.5155,23.4247,23.5079,331000.0
2009-03-09 15:20:00,31.06,31.08,30.9,30.98,364700.0,23.5079,23.5231,23.3868,23.4474,364700.0
2009-03-09 15:25:00,30.98,31.15,30.95,31.11,129100.0,23.4474,23.5761,23.4247,23.5458,129100.0
2009-03-09 15:30:00,31.1,31.21,31.04,31.11,209000.0,23.5382,23.6215,23.4928,23.5458,209000.0
2009-03-09 15:35:00,31.11,31.17,30.9,30.91,221700.0,23.5458,23.5912,23.3868,23.3944,221700.0
2009-03-09 15:40:00,30.9,30.92,30.85,30.87,177900.0,23.3868,23.402,23.349,23.3641,177900.0
2009-03-09 15:45:00,30.88,30.88,30.8,30.81,172300.0,23.3717,23.3717,23.3112,23.3187,172300.0
2009-03-09 15:50:00,30.82,30.99,30.77,30.97,422900.0,23.3263,23.455,23.2884,23.4398,422900.0
2009-03-09 15:55:00,30.98,31.11,30.98,31.01,476300.0,23.4474,23.5458,23.4474,23.4701,476300.0
2009-03-10 09:30:00,31.42,31.78,31.32,31.53,175700.0,23.7804,24.0529,23.7047,23.8637,175700.0
2009-03-10 09:35:00,31.53,31.71,31.37,31.62,144200.0,23.8637,23.9999,23.7426,23.9318,144200.0
2009-03-10 09:40:00,31.64,31.77,31.52,31.64,110500.0,23.9469,24.0453,23.8561,23.9469,110500.0
2009-03-10 09:45:00,31.63,31.8,31.57,31.74,102200.0,23.9393,24.068,23.8939,24.0226,102200.0
2009-03-10 09:50:00,31.75,31.89,31.66,31.81,121800.0,24.0302,24.1361,23.9621,24.0756,121800.0
2009-03-10 09:55:00,31.81,31.91,31.77,31.77,51500.0,24.0756,24.1513,24.0453,24.0453,51500.0
2009-03-10 10:00:00,31.76,31.97,31.76,31.93,76000.0,24.0377,24.1967,24.0377,24.1664,76000.0
2009-03-10 10:05:00,31.93,32.0,31.82,31.99,176300.0,24.1664,24.2194,24.0831,24.2118,176300.0
2009-03-10 10:10:00,32.0,32.18,31.95,32.16,145100.0,24.2194,24.3556,24.1815,24.3405,145100.0
2009-03-10 10:15:00,32.16,32.37,32.16,32.27,186000.0,24.3405,24.4994,24.3405,24.4237,186000.0
2009-03-10 10:20:00,32.28,32.31,32.11,32.2,94000.0,24.4313,24.454,24.3026,24.3708,94000.0
2009-03-10 10:25:00,32.19,32.43,32.19,32.38,204300.0,24.3632,24.5448,24.3632,24.507,204300.0
2009-03-10 10:30:00,32.38,32.46,32.37,32.4,116000.0,24.507,24.5675,24.4994,24.5221,116000.0
2009-03-10 10:35:00,32.4,32.53,32.35,32.53,136800.0,24.5221,24.6205,24.4843,24.6205,136800.0
2009-03-10 10:40:00,32.52,32.57,32.35,32.37,125000.0,24.6129,24.6508,24.4843,24.4994,125000.0
2009-03-10 10:45:00,32.36,32.57,32.36,32.46,106400.0,24.4918,24.6508,24.4918,24.5675,106400.0
2009-03-10 10:50:00,32.45,32.53,32.4,32.45,92800.0,24.56,24.6205,24.5221,24.56,92800.0
2009-03-10 10:55:00,32.45,32.45,32.33,32.38,88200.0,24.56,24.56,24.4691,24.507,88200.0
2009-03-10 11:00:00,32.38,32.45,32.29,32.3,121100.0,24.507,24.56,24.4389,24.4464,121100.0
2009-03-10 11:05:00,32.3,32.33,32.19,32.27,83100.0,24.4464,24.4691,24.3632,24.4237,83100.0
2009-03-10 11:10:00,32.26,32.32,32.24,32.27,102100.0,24.4162,24.4616,24.401,24.4237,102100.0
2009-03-10 11:15:00,32.27,32.36,32.25,32.31,99100.0,24.4237,24.4918,24.4086,24.454,99100.0
2009-03-10 11:20:00,32.3,32.34,32.23,32.24,60200.0,24.4464,24.4767,24.3935,24.401,60200.0
2009-03-10 11:25:00,32.25,32.4,32.25,32.33,62200.0,24.4086,24.5221,24.4086,24.4691,62200.0
2009-03-10 11:30:00,32.34,32.4,32.23,32.25,67700.0,24.4767,24.5221,24.3935,24.4086,67700.0
2009-03-10 11:35:00,32.25,32.27,32.21,32.24,74300.0,24.4086,24.4237,24.3783,24.401,74300.0
2009-03-10 11:40:00,32.25,32.31,32.24,32.25,60600.0,24.4086,24.454,24.401,24.4086,60600.0
2009-03-10 11:45:00,32.26,32.31,32.24,32.26,66100.0,24.4162,24.454,24.401,24.4162,66100.0
2009-03-10 11:50:00,32.26,32.31,32.25,32.27,86700.0,24.4162,24.454,24.4086,24.4237,86700.0
2009-03-10 11:55:00,32.27,32.6,32.26,32.59,166000.0,24.4237,24.6735,24.4162,24.6659,166000.0
2009-03-10 12:00:00,32.59,32.84,32.56,32.83,220100.0,24.6659,24.8551,24.6432,24.8476,220100.0
2009-03-10 12:05:00,32.83,32.9,32.78,32.79,168400.0,24.8476,24.9006,24.8097,24.8173,168400.0
2009-03-10 12:10:00,32.79,32.85,32.76,32.8,83200.0,24.8173,24.8627,24.7946,24.8249,83200.0
2009-03-10 12:15:00,32.8,32.81,32.67,32.71,91500.0,24.8249,24.8324,24.7265,24.7567,91500.0
2009-03-10 12:20:00,32.69,32.75,32.66,32.72,39200.0,24.7416,24.787,24.7189,24.7643,39200.0
2009-03-10 12:25:00,32.72,32.85,32.71,32.83,71600.0,24.7643,24.8627,24.7567,24.8476,71600.0
2009-03-10 12:30:00,32.82,32.98,32.82,32.95,113500.0,24.84,24.9611,24.84,24.9384,113500.0
2009-03-10 12:35:00,32.93,32.94,32.85,32.86,73600.0,24.9233,24.9308,24.8627,24.8703,73600.0
2009-03-10 12:40:00,32.86,32.93,32.84,32.88,80600.0,24.8703,24.9233,24.8551,24.8854,80600.0
2009-03-10 12:45:00,32.88,32.92,32.81,32.81,63800.0,24.8854,24.9157,24.8324,24.8324,63800.0
2009-03-10 12:50:00,32.79,32.85,32.69,32.72,67000.0,24.8173,24.8627,24.7416,24.7643,67000.0
2009-03-10 12:55:00,32.71,32.74,32.65,32.65,70600.0,24.7567,24.7795,24.7113,24.7113,70600.0
2009-03-10 13:00:00,32.64,32.72,32.59,32.62,76500.0,24.7038,24.7643,24.6659,24.6886,76500.0
2009-03-10 13:05:00,32.62,32.67,32.58,32.61,57600.0,24.6886,24.7265,24.6584,24.6811,57600.0
2009-03-10 13:10:00,32.6,32.74,32.56,32.71,56200.0,24.6735,24.7795,24.6432,24.7567,56200.0
2009-03-10 13:15:00,32.7,32.75,32.59,32.64,76600.0,24.7492,24.787,24.6659,24.7038,76600.0
2009-03-10 13:20:00,32.65,32.73,32.6,32.61,60800.0,24.7113,24.7719,24.6735,24.6811,60800.0
2009-03-10 13:25:00,32.6,32.67,32.58,32.66,47700.0,24.6735,24.7265,24.6584,24.7189,47700.0
2009-03-10 13:30:00,32.66,32.79,32.62,32.77,74700.0,24.7189,24.8173,24.6886,24.8022,74700.0
2009-03-10 13:35:00,32.77,32.77,32.65,32.67,61700.0,24.8022,24.8022,24.7113,24.7265,61700.0
2009-03-10 13:40:00,32.66,32.8,32.66,32.74,86400.0,24.7189,24.8249,24.7189,24.7795,86400.0
2009-03-10 13:45:00,32.74,32.76,32.69,32.71,80100.0,24.7795,24.7946,24.7416,24.7567,80100.0
2009-03-10 13:50:00,32.72,32.74,32.62,32.63,81400.0,24.7643,24.7795,24.6886,24.6962,81400.0
2009-03-10 13:55:00,32.62,32.63,32.55,32.63,71800.0,24.6886,24.6962,24.6357,24.6962,71800.0
2009-03-10 14:00:00,32.62,32.66,32.59,32.63,58600.0,24.6886,24.7189,24.6659,24.6962,58600.0
2009-03-10 14:05:00,32.64,32.72,32.63,32.67,117900.0,24.7038,24.7643,24.6962,24.7265,117900.0
2009-03-10 14:10:00,32.68,32.73,32.59,32.62,129100.0,24.734,24.7719,24.6659,24.6886,129100.0
2009-03-10 14:15:00,32.62,32.65,32.55,32.6,94100.0,24.6886,24.7113,24.6357,24.6735,94100.0
2009-03-10 14:20:00,32.61,32.63,32.49,32.57,153100.0,24.6811,24.6962,24.5902,24.6508,153100.0
2009-03-10 14:25:00,32.57,32.7,32.54,32.6,134200.0,24.6508,24.7492,24.6281,24.6735,134200.0
2009-03-10 14:30:00,32.6,32.74,32.55,32.67,101900.0,24.6735,24.7795,24.6357,24.7265,101900.0
2009-03-10 14:35:00,32.67,32.7,32.5,32.55,116900.0,24.7265,24.7492,24.5978,24.6357,116900.0
2009-03-10 14:40:00,32.53,32.55,32.48,32.55,67600.0,24.6205,24.6357,24.5827,24.6357,67600.0
2009-03-10 14:45:00,32.55,32.6,32.37,32.38,216900.0,24.6357,24.6735,24.4994,24.507,216900.0
2009-03-10 14:50:00,32.37,32.41,32.3,32.34,215100.0,24.4994,24.5297,24.4464,24.4767,215100.0
2009-03-10 14:55:00,32.33,32.49,32.28,32.49,305200.0,24.4691,24.5902,24.4313,24.5902,305200.0
2009-03-10 15:00:00,32.49,32.54,32.44,32.46,169700.0,24.5902,24.6281,24.5524,24.5675,169700.0
2009-03-10 15:05:00,32.46,32.59,32.46,32.54,142500.0,24.5675,24.6659,24.5675,24.6281,142500.0
2009-03-10 15:10:00,32.55,32.58,32.5,32.53,90600.0,24.6357,24.6584,24.5978,24.6205,90600.0
2009-03-10 15:15:00,32.53,32.57,32.46,32.56,149700.0,24.6205,24.6508,24.5675,24.6432,149700.0
2009-03-10 15:20:00,32.56,32.65,32.49,32.54,205000.0,24.6432,24.7113,24.5902,24.6281,205000.0
2009-03-10 15:25:00,32.54,32.74,32.51,32.67,320200.0,24.6281,24.7795,24.6054,24.7265,320200.0
2009-03-10 15:30:00,32.68,32.76,32.66,32.75,241700.0,24.734,24.7946,24.7189,24.787,241700.0
2009-03-10 15:35:00,32.75,32.83,32.69,32.81,204600.0,24.787,24.8476,24.7416,24.8324,204600.0
2009-03-10 15:40:00,32.81,32.9,32.74,32.88,356600.0,24.8324,24.9006,24.7795,24.8854,356600.0
2009-03-10 15:45:00,32.88,32.9,32.79,32.9,423200.0,24.8854,24.9006,24.8173,24.9006,423200.0
2009-03-10 15:50:00,32.9,33.0,32.87,32.97,500600.0,24.9006,24.9762,24.8778,24.9535,500600.0
2009-03-10 15:55:00,32.98,33.02,32.95,32.96,508800.0,24.9611,24.9914,24.9384,24.946,508800.0
2009-03-11 09:30:00,32.59,32.97,32.5,32.59,151300.0,24.6659,24.9535,24.5978,24.6659,151300.0
2009-03-11 09:35:00,32.6,32.78,32.39,32.78,116500.0,24.6735,24.8097,24.5146,24.8097,116500.0
2009-03-11 09:40:00,32.79,33.35,32.77,33.32,236100.0,24.8173,25.2411,24.8022,25.2184,236100.0
2009-03-11 09:45:00,33.32,33.69,33.28,33.57,218100.0,25.2184,25.4985,25.1882,25.4076,218100.0
2009-03-11 09:50:00,33.57,33.7,33.33,33.66,187900.0,25.4076,25.506,25.226,25.4758,187900.0
2009-03-11 09:55:00,33.66,33.67,33.45,33.58,124300.0,25.4758,25.4833,25.3168,25.4152,124300.0
2009-03-11 10:00:00,33.57,33.69,33.41,33.44,99400.0,25.4076,25.4985,25.2865,25.3093,99400.0
2009-03-11 10:05:00,33.44,33.55,33.42,33.48,113600.0,25.3093,25.3925,25.2941,25.3395,113600.0
2009-03-11 10:10:00,33.49,33.6,33.43,33.57,75000.0,25.3471,25.4304,25.3017,25.4076,75000.0
2009-03-11 10:15:00,33.57,33.6,33.49,33.52,85400.0,25.4076,25.4304,25.3471,25.3698,85400.0
2009-03-11 10:20:00,33.52,33.56,33.47,33.51,104500.0,25.3698,25.4001,25.332,25.3622,104500.0
2009-03-11 10:25:00,33.51,33.6,33.5,33.56,51000.0,25.3622,25.4304,25.3547,25.4001,51000.0
2009-03-11 10:30:00,33.54,33.57,33.5,33.52,95200.0,25.3849,25.4076,25.3547,25.3698,95200.0
2009-03-11 10:35:00,33.52,33.55,33.49,33.51,261700.0,25.3698,25.3925,25.3471,25.3622,261700.0
2009-03-11 10:40:00,33.5,33.53,33.5,33.51,174900.0,25.3547,25.3774,25.3547,25.3622,174900.0
2009-03-11 10:45:00,33.51,33.52,33.5,33.51,124000.0,25.3622,25.3698,25.3547,25.3622,124000.0
2009-03-11 10:50:00,33.52,33.53,33.5,33.52,137700.0,25.3698,25.3774,25.3547,25.3698,137700.0
2009-03-11 10:55:00,33.51,33.57,33.44,33.5,211100.0,25.3622,25.4076,25.3093,25.3547,211100.0
2009-03-11 11:00:00,33.51,33.57,33.5,33.53,116500.0,25.3622,25.4076,25.3547,25.3774,116500.0
2009-03-11 11:05:00,33.53,33.56,33.46,33.52,107700.0,25.3774,25.4001,25.3244,25.3698,107700.0
2009-03-11 11:10:00,33.53,33.56,33.47,33.52,116600.0,25.3774,25.4001,25.332,25.3698,116600.0
2009-03-11 11:15:00,33.51,33.54,33.5,33.51,183700.0,25.3622,25.3849,25.3547,25.3622,183700.0
2009-03-11 11:20:00,33.5,33.53,33.5,33.52,173900.0,25.3547,25.3774,25.3547,25.3698,173900.0
2009-03-11 11:25:00,33.52,33.58,33.46,33.55,183400.0,25.3698,25.4152,25.3244,25.3925,183400.0
2009-03-11 11:30:00,33.56,33.59,33.52,33.52,75900.0,25.4001,25.4228,25.3698,25.3698,75900.0
2009-03-11 11:35:00,33.53,33.54,33.33,33.39,162800.0,25.3774,25.3849,25.226,25.2714,162800.0
2009-03-11 11:40:00,33.39,33.45,33.39,33.43,102100.0,25.2714,25.3168,25.2714,25.3017,102100.0
2009-03-11 11:45:00,33.44,33.52,33.42,33.51,95900.0,25.3093,25.3698,25.2941,25.3622,95900.0
2009-03-11 11:50:00,33.5,33.58,33.5,33.5,110100.0,25.3547,25.4152,25.3547,25.3547,110100.0
2009-03-11 11:55:00,33.5,33.55,33.5,33.51,69000.0,25.3547,25.3925,25.3547,25.3622,69000.0
2009-03-11 12:00:00,33.52,33.55,33.5,33.5,61900.0,25.3698,25.3925,25.3547,25.3547,61900.0
2009-03-11 12:05:00,33.5,33.53,33.5,33.52,199900.0,25.3547,25.3774,25.3547,25.3698,199900.0
2009-03-11 12:10:00,33.51,33.53,33.5,33.51,51200.0,25.3622,25.3774,25.3547,25.3622,51200.0
2009-03-11 12:15:00,33.51,33.52,33.44,33.44,188700.0,25.3622,25.3698,25.3093,25.3093,188700.0
2009-03-11 12:20:00,33.44,33.46,33.42,33.44,70000.0,25.3093,25.3244,25.2941,25.3093,70000.0
2009-03-11 12:25:00,33.44,33.49,33.41,33.48,149100.0,25.3093,25.3471,25.2865,25.3395,149100.0
2009-03-11 12:30:00,33.47,33.5,33.45,33.5,49200.0,25.332,25.3547,25.3168,25.3547,49200.0
2009-03-11 12:35:00,33.47,33.53,33.39,33.4,81700.0,25.332,25.3774,25.2714,25.279,81700.0
2009-03-11 12:40:00,33.4,33.43,33.4,33.42,106600.0,25.279,25.3017,25.279,25.2941,106600.0
2009-03-11 12:45:00,33.41,33.44,33.4,33.4,53000.0,25.2865,25.3093,25.279,25.279,53000.0
2009-03-11 12:50:00,33.4,33.43,33.4,33.41,62800.0,25.279,25.3017,25.279,25.2865,62800.0
2009-03-11 12:55:00,33.4,33.42,33.38,33.38,120300.0,25.279,25.2941,25.2638,25.2638,120300.0
2009-03-11 13:00:00,33.38,33.42,33.37,33.4,120500.0,25.2638,25.2941,25.2563,25.279,120500.0
2009-03-11 13:05:00,33.41,33.44,33.39,33.43,107600.0,25.2865,25.3093,25.2714,25.3017,107600.0
2009-03-11 13:10:00,33.42,33.47,33.42,33.46,77100.0,25.2941,25.332,25.2941,25.3244,77100.0
2009-03-11 13:15:00,33.46,33.47,33.44,33.46,85400.0,25.3244,25.332,25.3093,25.3244,85400.0
2009-03-11 13:20:00,33.46,33.46,33.4,33.42,175400.0,25.3244,25.3244,25.279,25.2941,175400.0
2009-03-11 13:25:00,33.42,33.42,33.35,33.38,179300.0,25.2941,25.2941,25.2411,25.2638,179300.0
2009-03-11 13:30:00,33.38,33.4,33.33,33.36,67900.0,25.2638,25.279,25.226,25.2487,67900.0
2009-03-11 13:35:00,33.36,33.46,33.35,33.46,112400.0,25.2487,25.3244,25.2411,25.3244,112400.0
2009-03-11 13:40:00,33.46,33.46,33.41,33.44,110800.0,25.3244,25.3244,25.2865,25.3093,110800.0
2009-03-11 13:45:00,33.45,33.45,33.39,33.39,72100.0,25.3168,25.3168,25.2714,25.2714,72100.0
2009-03-11 13:50:00,33.4,33.41,33.35,33.37,94800.0,25.279,25.2865,25.2411,25.2563,94800.0
2009-03-11 13:55:00,33.37,33.43,33.37,33.42,44800.0,25.2563,25.3017,25.2563,25.2941,44800.0
2009-03-11 14:00:00,33.42,33.46,33.41,33.41,53600.0,25.2941,25.3244,25.2865,25.2865,53600.0
2009-03-11 14:05:00,33.42,33.42,33.36,33.39,101000.0,25.2941,25.2941,25.2487,25.2714,101000.0
2009-03-11 14:10:00,33.38,33.4,33.35,33.38,365500.0,25.2638,25.279,25.2411,25.2638,365500.0
2009-03-11 14:15:00,33.39,33.39,33.25,33.3,204800.0,25.2714,25.2714,25.1655,25.2033,204800.0
2009-03-11 14:20:00,33.3,33.32,33.26,33.26,120700.0,25.2033,25.2184,25.173,25.173,120700.0
2009-03-11 14:25:00,33.26,33.29,33.15,33.2,155300.0,25.173,25.1957,25.0898,25.1276,155300.0
2009-03-11 14:30:00,33.2,33.25,33.17,33.2,166300.0,25.1276,25.1655,25.1049,25.1276,166300.0
2009-03-11 14:35:00,33.2,33.21,33.17,33.19,110000.0,25.1276,25.1352,25.1049,25.12,110000.0
2009-03-11 14:40:00,33.2,33.34,33.17,33.31,109500.0,25.1276,25.2336,25.1049,25.2109,109500.0
2009-03-11 14:45:00,33.32,33.4,33.28,33.3,89100.0,25.2184,25.279,25.1882,25.2033,89100.0
2009-03-11 14:50:00,33.31,33.33,33.2,33.24,68400.0,25.2109,25.226,25.1276,25.1579,68400.0
2009-03-11 14:55:00,33.24,33.24,33.19,33.19,113600.0,25.1579,25.1579,25.12,25.12,113600.0
2009-03-11 15:00:00,33.19,33.34,33.19,33.33,117200.0,25.12,25.2336,25.12,25.226,117200.0
2009-03-11 15:05:00,33.34,33.41,33.24,33.41,94000.0,25.2336,25.2865,25.1579,25.2865,94000.0
2009-03-11 15:10:00,33.41,33.46,33.34,33.46,192000.0,25.2865,25.3244,25.2336,25.3244,192000.0
2009-03-11 15:15:00,33.46,33.46,33.31,33.33,115800.0,25.3244,25.3244,25.2109,25.226,115800.0
2009-03-11 15:20:00,33.33,33.56,33.33,33.51,229100.0,25.226,25.4001,25.226,25.3622,229100.0
2009-03-11 15:25:00,33.52,33.57,33.48,33.53,128700.0,25.3698,25.4076,25.3395,25.3774,128700.0
2009-03-11 15:30:00,33.52,33.55,33.45,33.54,190500.0,25.3698,25.3925,25.3168,25.3849,190500.0
2009-03-11 15:35:00,33.54,33.55,33.46,33.53,127300.0,25.3849,25.3925,25.3244,25.3774,127300.0
2009-03-11 15:40:00,33.54,33.56,33.41,33.42,138500.0,25.3849,25.4001,25.2865,25.2941,138500.0
2009-03-11 15:45:00,33.42,33.43,33.22,33.24,182000.0,25.2941,25.3017,25.1427,25.1579,182000.0
2009-03-11 15:50:00,33.26,33.34,33.25,33.31,250500.0,25.173,25.2336,25.1655,25.2109,250500.0
2009-03-11 15:55:00,33.31,33.32,33.2,33.26,416100.0,25.2109,25.2184,25.1276,25.173,416100.0
2009-03-12 09:30:00,33.01,33.28,32.99,33.1,108300.0,24.9838,25.1882,24.9687,25.0519,108300.0
2009-03-12 09:35:00,33.11,33.11,32.5,32.5,85300.0,25.0595,25.0595,24.5978,24.5978,85300.0
2009-03-12 09:40:00,32.5,32.76,32.5,32.62,92400.0,24.5978,24.7946,24.5978,24.6886,92400.0
2009-03-12 09:45:00,32.59,32.65,32.52,32.65,117300.0,24.6659,24.7113,24.6129,24.7113,117300.0
2009-03-12 09:50:00,32.65,32.67,32.39,32.42,139300.0,24.7113,24.7265,24.5146,24.5373,139300.0
2009-03-12 09:55:00,32.42,32.73,32.41,32.63,76600.0,24.5373,24.7719,24.5297,24.6962,76600.0
2009-03-12 10:00:00,32.64,33.09,32.64,32.96,93800.0,24.7038,25.0444,24.7038,24.946,93800.0
2009-03-12 10:05:00,32.95,33.03,32.84,33.03,36300.0,24.9384,24.9989,24.8551,24.9989,36300.0
2009-03-12 10:10:00,33.0,33.17,33.0,33.02,57300.0,24.9762,25.1049,24.9762,24.9914,57300.0
2009-03-12 10:15:00,33.02,33.23,32.96,33.16,58800.0,24.9914,25.1503,24.946,25.0973,58800.0
2009-03-12 10:20:00,33.17,33.41,33.16,33.21,54500.0,25.1049,25.2865,25.0973,25.1352,54500.0
2009-03-12 10:25:00,33.22,33.27,33.14,33.25,44400.0,25.1427,25.1806,25.0822,25.1655,44400.0
2009-03-12 10:30:00,33.26,33.35,33.2,33.29,63800.0,25.173,25.2411,25.1276,25.1957,63800.0
2009-03-12 10:35:00,33.3,33.35,33.21,33.21,34300.0,25.2033,25.2411,25.1352,25.1352,34300.0
2009-03-12 10:40:00,33.23,33.57,33.2,33.53,92100.0,25.1503,25.4076,25.1276,25.3774,92100.0
2009-03-12 10:45:00,33.53,33.68,33.46,33.51,93100.0,25.3774,25.4909,25.3244,25.3622,93100.0
2009-03-12 10:50:00,33.5,33.5,33.35,33.38,65900.0,25.3547,25.3547,25.2411,25.2638,65900.0
2009-03-12 10:55:00,33.37,33.38,33.26,33.36,37200.0,25.2563,25.2638,25.173,25.2487,37200.0
2009-03-12 11:00:00,33.35,33.41,33.17,33.21,55400.0,25.2411,25.2865,25.1049,25.1352,55400.0
2009-03-12 11:05:00,33.21,33.22,33.07,33.14,41900.0,25.1352,25.1427,25.0292,25.0822,41900.0
2009-03-12 11:10:00,33.13,33.16,33.07,33.16,44100.0,25.0746,25.0973,25.0292,25.0973,44100.0
2009-03-12 11:15:00,33.16,33.23,33.1,33.11,41100.0,25.0973,25.1503,25.0519,25.0595,41100.0
2009-03-12 11:20:00,33.1,33.13,32.92,32.93,52300.0,25.0519,25.0746,24.9157,24.9233,52300.0
2009-03-12 11:25:00,32.92,32.94,32.84,32.9,53800.0,24.9157,24.9308,24.8551,24.9006,53800.0
2009-03-12 11:30:00,32.89,32.94,32.81,32.84,40300.0,24.893,24.9308,24.8324,24.8551,40300.0
2009-03-12 11:35:00,32.84,32.91,32.82,32.88,44200.0,24.8551,24.9081,24.84,24.8854,44200.0
2009-03-12 11:40:00,32.88,33.19,32.88,33.15,48200.0,24.8854,25.12,24.8854,25.0898,48200.0
2009-03-12 11:45:00,33.17,33.21,33.05,33.05,18800.0,25.1049,25.1352,25.0141,25.0141,18800.0
2009-03-12 11:50:00,33.04,33.1,32.96,32.96,24000.0,25.0065,25.0519,24.946,24.946,24000.0
2009-03-12 11:55:00,32.98,33.03,32.94,33.01,25400.0,24.9611,24.9989,24.9308,24.9838,25400.0
2009-03-12 12:00:00,33.01,33.07,32.98,32.98,34000.0,24.9838,25.0292,24.9611,24.9611,34000.0
2009-03-12 12:05:00,32.98,33.06,32.91,33.0,79900.0,24.9611,25.0216,24.9081,24.9762,79900.0
2009-03-12 12:10:00,33.0,33.01,32.93,33.0,54900.0,24.9762,24.9838,24.9233,24.9762,54900.0
2009-03-12 12:15:00,33.0,33.07,32.97,33.01,81400.0,24.9762,25.0292,24.9535,24.9838,81400.0
2009-03-12 12:20:00,33.01,33.15,33.01,33.03,49100.0,24.9838,25.0898,24.9838,24.9989,49100.0
2009-03-12 12:25:00,33.03,33.03,32.96,33.0,88600.0,24.9989,24.9989,24.946,24.9762,88600.0
2009-03-12 12:30:00,33.0,33.09,32.98,33.07,53100.0,24.9762,25.0444,24.9611,25.0292,53100.0
2009-03-12 12:35:00,33.07,33.15,33.07,33.1,26600.0,25.0292,25.0898,25.0292,25.0519,26600.0
2009-03-12 12:40:00,33.1,33.18,33.1,33.17,12700.0,25.0519,25.1125,25.0519,25.1049,12700.0
2009-03-12 12:45:00,33.17,33.19,33.1,33.16,18700.0,25.1049,25.12,25.0519,25.0973,18700.0
2009-03-12 12:50:00,33.16,33.21,33.09,33.2,49400.0,25.0973,25.1352,25.0444,25.1276,49400.0
2009-03-12 12:55:00,33.19,33.3,33.19,33.27,38200.0,25.12,25.2033,25.12,25.1806,38200.0
2009-03-12 13:00:00,33.28,33.3,33.11,33.15,44900.0,25.1882,25.2033,25.0595,25.0898,44900.0
2009-03-12 13:05:00,33.15,33.26,33.11,33.25,40300.0,25.0898,25.173,25.0595,25.1655,40300.0
2009-03-12 13:10:00,33.24,33.27,33.17,33.21,32900.0,25.1579,25.1806,25.1049,25.1352,32900.0
2009-03-12 13:15:00,33.22,33.27,33.19,33.2,30700.0,25.1427,25.1806,25.12,25.1276,30700.0
2009-03-12 13:20:00,33.2,33.3,33.2,33.26,22200.0,25.1276,25.2033,25.1276,25.173,22200.0
2009-03-12 13:25:00,33.23,33.23,33.08,33.13,61200.0,25.1503,25.1503,25.0368,25.0746,61200.0
2009-03-12 13:30:00,33.13,33.18,33.1,33.14,36500.0,25.0746,25.1125,25.0519,25.0822,36500.0
2009-03-12 13:35:00,33.13,33.23,33.13,33.21,46800.0,25.0746,25.1503,25.0746,25.1352,46800.0
2009-03-12 13:40:00,33.21,33.28,33.21,33.26,57100.0,25.1352,25.1882,25.1352,25.173,57100.0
2009-03-12 13:45:00,33.25,33.25,33.18,33.18,37100.0,25.1655,25.1655,25.1125,25.1125,37100.0
2009-03-12 13:50:00,33.18,33.22,33.12,33.21,61100.0,25.1125,25.1427,25.0671,25.1352,61100.0
2009-03-12 13:55:00,33.21,33.21,33.05,33.07,59200.0,25.1352,25.1352,25.0141,25.0292,59200.0
2009-03-12 14:00:00,33.07,33.09,33.01,33.08,89400.0,25.0292,25.0444,24.9838,25.0368,89400.0
2009-03-12 14:05:00,33.08,33.14,32.98,33.05,97900.0,25.0368,25.0822,24.9611,25.0141,97900.0
2009-03-12 14:10:00,33.05,33.25,33.04,33.17,106400.0,25.0141,25.1655,25.0065,25.1049,106400.0
2009-03-12 14:15:00,33.18,33.3,33.17,33.28,76600.0,25.1125,25.2033,25.1049,25.1882,76600.0
2009-03-12 14:20:00,33.27,33.31,33.14,33.15,91900.0,25.1806,25.2109,25.0822,25.0898,91900.0
2009-03-12 14:25:00,33.15,33.24,33.14,33.23,64400.0,25.0898,25.1579,25.0822,25.1503,64400.0
2009-03-12 14:30:00,33.22,33.28,33.19,33.28,70500.0,25.1427,25.1882,25.12,25.1882,70500.0
2009-03-12 14:35:00,33.28,33.4,33.25,33.36,104800.0,25.1882,25.279,25.1655,25.2487,104800.0
2009-03-12 14:40:00,33.35,33.45,33.35,33.37,62400.0,25.2411,25.3168,25.2411,25.2563,62400.0
2009-03-12 14:45:00,33.37,33.47,33.37,33.47,81100.0,25.2563,25.332,25.2563,25.332,81100.0
2009-03-12 14:50:00,33.48,33.49,33.38,33.38,74900.0,25.3395,25.3471,25.2638,25.2638,74900.0
2009-03-12 14:55:00,33.39,33.49,33.37,33.4,125400.0,25.2714,25.3471,25.2563,25.279,125400.0
2009-03-12 15:00:00,33.4,33.43,33.35,33.35,49000.0,25.279,25.3017,25.2411,25.2411,49000.0
2009-03-12 15:05:00,33.36,33.46,33.36,33.45,66700.0,25.2487,25.3244,25.2487,25.3168,66700.0
2009-03-12 15:10:00,33.45,33.59,33.42,33.58,137900.0,25.3168,25.4228,25.2941,25.4152,137900.0
2009-03-12 15:15:00,33.6,33.6,33.47,33.51,164000.0,25.4304,25.4304,25.332,25.3622,164000.0
2009-03-12 15:20:00,33.5,33.52,33.39,33.45,86300.0,25.3547,25.3698,25.2714,25.3168,86300.0
2009-03-12 15:25:00,33.45,33.53,33.39,33.51,88800.0,25.3168,25.3774,25.2714,25.3622,88800.0
2009-03-12 15:30:00,33.5,33.59,33.46,33.48,131300.0,25.3547,25.4228,25.3244,25.3395,131300.0
2009-03-12 15:35:00,33.48,33.62,33.44,33.56,135100.0,25.3395,25.4455,25.3093,25.4001,135100.0
2009-03-12 15:40:00,33.58,33.67,33.57,33.66,154900.0,25.4152,25.4833,25.4076,25.4758,154900.0
2009-03-12 15:45:00,33.66,33.75,33.65,33.68,151800.0,25.4758,25.5439,25.4682,25.4909,151800.0
2009-03-12 15:50:00,33.69,33.73,33.62,33.65,209500.0,25.4985,25.5287,25.4455,25.4682,209500.0
2009-03-12 15:55:00,33.64,33.65,33.53,33.61,252100.0,25.4606,25.4682,25.3774,25.4379,252100.0
2009-03-13 09:30:00,33.72,33.88,33.51,33.6,114200.0,25.5212,25.6423,25.3622,25.4304,114200.0
2009-03-13 09:35:00,33.59,33.91,33.59,33.85,103700.0,25.4228,25.665,25.4228,25.6196,103700.0
2009-03-13 09:40:00,33.86,33.9,33.36,33.41,129800.0,25.6271,25.6574,25.2487,25.2865,129800.0
2009-03-13 09:45:00,33.45,33.66,33.35,33.58,72800.0,25.3168,25.4758,25.2411,25.4152,72800.0
2009-03-13 09:50:00,33.59,33.65,33.44,33.64,55200.0,25.4228,25.4682,25.3093,25.4606,55200.0
2009-03-13 09:55:00,33.64,33.67,33.51,33.67,52600.0,25.4606,25.4833,25.3622,25.4833,52600.0
2009-03-13 10:00:00,33.68,33.8,33.54,33.74,56600.0,25.4909,25.5817,25.3849,25.5363,56600.0
2009-03-13 10:05:00,33.76,33.98,33.7,33.93,74100.0,25.5514,25.718,25.506,25.6801,74100.0
2009-03-13 10:10:00,33.93,33.96,33.82,33.86,85700.0,25.6801,25.7028,25.5969,25.6271,85700.0
2009-03-13 10:15:00,33.86,33.94,33.84,33.9,57500.0,25.6271,25.6877,25.612,25.6574,57500.0
2009-03-13 10:20:00,33.89,33.95,33.77,33.77,88300.0,25.6498,25.6953,25.559,25.559,88300.0
2009-03-13 10:25:00,33.77,33.77,33.6,33.69,115600.0,25.559,25.559,25.4304,25.4985,115600.0
2009-03-13 10:30:00,33.69,33.7,33.52,33.65,183800.0,25.4985,25.506,25.3698,25.4682,183800.0
2009-03-13 10:35:00,33.63,33.67,33.59,33.65,68000.0,25.4531,25.4833,25.4228,25.4682,68000.0
2009-03-13 10:40:00,33.65,33.82,33.65,33.79,78200.0,25.4682,25.5969,25.4682,25.5742,78200.0
2009-03-13 10:45:00,33.78,34.08,33.75,34.03,154100.0,25.5666,25.7936,25.5439,25.7558,154100.0
2009-03-13 10:50:00,34.04,34.05,33.76,33.87,98600.0,25.7634,25.7709,25.5514,25.6347,98600.0
2009-03-13 10:55:00,33.88,33.92,33.77,33.85,118400.0,25.6423,25.6725,25.559,25.6196,118400.0
2009-03-13 11:00:00,33.84,34.1,33.81,34.04,126900.0,25.612,25.8088,25.5893,25.7634,126900.0
2009-03-13 11:05:00,34.04,34.04,33.71,33.83,102000.0,25.7634,25.7634,25.5136,25.6044,102000.0
2009-03-13 11:10:00,33.81,33.81,33.68,33.8,90000.0,25.5893,25.5893,25.4909,25.5817,90000.0
2009-03-13 11:15:00,33.79,33.8,33.65,33.72,177000.0,25.5742,25.5817,25.4682,25.5212,177000.0
2009-03-13 11:20:00,33.72,33.74,33.55,33.67,104400.0,25.5212,25.5363,25.3925,25.4833,104400.0
2009-03-13 11:25:00,33.67,33.67,33.54,33.54,71000.0,25.4833,25.4833,25.3849,25.3849,71000.0
2009-03-13 11:30:00,33.53,33.53,33.35,33.36,90000.0,25.3774,25.3774,25.2411,25.2487,90000.0
2009-03-13 11:35:00,33.36,33.39,33.25,33.31,69900.0,25.2487,25.2714,25.1655,25.2109,69900.0
2009-03-13 11:40:00,33.3,33.35,33.25,33.25,67100.0,25.2033,25.2411,25.1655,25.1655,67100.0
2009-03-13 11:45:00,33.26,33.26,33.12,33.21,77600.0,25.173,25.173,25.0671,25.1352,77600.0
2009-03-13 11:50:00,33.22,33.3,33.13,33.16,51300.0,25.1427,25.2033,25.0746,25.0973,51300.0
2009-03-13 11:55:00,33.13,33.22,33.12,33.18,37700.0,25.0746,25.1427,25.0671,25.1125,37700.0
2009-03-13 12:00:00,33.17,33.26,33.17,33.21,57500.0,25.1049,25.173,25.1049,25.1352,57500.0
2009-03-13 12:05:00,33.21,33.21,33.07,33.14,106500.0,25.1352,25.1352,25.0292,25.0822,106500.0
2009-03-13 12:10:00,33.15,33.18,33.08,33.09,83900.0,25.0898,25.1125,25.0368,25.0444,83900.0
2009-03-13 12:15:00,33.09,33.1,32.98,33.06,92400.0,25.0444,25.0519,24.9611,25.0216,92400.0
2009-03-13 12:20:00,33.06,33.06,32.93,33.03,97700.0,25.0216,25.0216,24.9233,24.9989,97700.0
2009-03-13 12:25:00,33.03,33.1,33.01,33.02,51500.0,24.9989,25.0519,24.9838,24.9914,51500.0
2009-03-13 12:30:00,33.01,33.05,32.98,33.0,76600.0,24.9838,25.0141,24.9611,24.9762,76600.0
2009-03-13 12:35:00,33.01,33.08,32.99,32.99,51700.0,24.9838,25.0368,24.9687,24.9687,51700.0
2009-03-13 12:40:00,32.99,33.11,32.99,33.08,57300.0,24.9687,25.0595,24.9687,25.0368,57300.0
2009-03-13 12:45:00,33.09,33.21,33.03,33.09,94300.0,25.0444,25.1352,24.9989,25.0444,94300.0
2009-03-13 12:50:00,33.09,33.13,33.01,33.04,85200.0,25.0444,25.0746,24.9838,25.0065,85200.0
2009-03-13 12:55:00,33.06,33.19,33.04,33.18,75300.0,25.0216,25.12,25.0065,25.1125,75300.0
2009-03-13 13:00:00,33.19,33.21,33.14,33.16,40600.0,25.12,25.1352,25.0822,25.0973,40600.0
2009-03-13 13:05:00,33.16,33.25,33.13,33.2,63200.0,25.0973,25.1655,25.0746,25.1276,63200.0
2009-03-13 13:10:00,33.19,33.37,33.19,33.37,42700.0,25.12,25.2563,25.12,25.2563,42700.0
2009-03-13 13:15:00,33.37,33.43,33.33,33.37,41500.0,25.2563,25.3017,25.226,25.2563,41500.0
2009-03-13 13:20:00,33.37,33.4,33.31,33.39,33500.0,25.2563,25.279,25.2109,25.2714,33500.0
2009-03-13 13:25:00,33.4,33.44,33.37,33.39,62000.0,25.279,25.3093,25.2563,25.2714,62000.0
2009-03-13 13:30:00,33.39,33.41,33.34,33.35,48500.0,25.2714,25.2865,25.2336,25.2411,48500.0
2009-03-13 13:35:00,33.35,33.39,33.23,33.25,72900.0,25.2411,25.2714,25.1503,25.1655,72900.0
2009-03-13 13:40:00,33.25,33.32,33.25,33.28,56800.0,25.1655,25.2184,25.1655,25.1882,56800.0
2009-03-13 13:45:00,33.27,33.32,33.25,33.32,43900.0,25.1806,25.2184,25.1655,25.2184,43900.0
2009-03-13 13:50:00,33.32,33.37,33.28,33.3,55800.0,25.2184,25.2563,25.1882,25.2033,55800.0
2009-03-13 13:55:00,33.3,33.37,33.28,33.31,68100.0,25.2033,25.2563,25.1882,25.2109,68100.0
2009-03-13 14:00:00,33.31,33.37,33.27,33.29,95500.0,25.2109,25.2563,25.1806,25.1957,95500.0
2009-03-13 14:05:00,33.28,33.42,33.26,33.39,61000.0,25.1882,25.2941,25.173,25.2714,61000.0
2009-03-13 14:10:00,33.39,33.39,33.33,33.33,57200.0,25.2714,25.2714,25.226,25.226,57200.0
2009-03-13 14:15:00,33.33,33.35,33.16,33.19,64400.0,25.226,25.2411,25.0973,25.12,64400.0
2009-03-13 14:20:00,33.19,33.19,33.11,33.16,77700.0,25.12,25.12,25.0595,25.0973,77700.0
2009-03-13 14:25:00,33.16,33.23,33.13,33.18,125200.0,25.0973,25.1503,25.0746,25.1125,125200.0
2009-03-13 14:30:00,33.18,33.29,33.16,33.26,76300.0,25.1125,25.1957,25.0973,25.173,76300.0
2009-03-13 14:35:00,33.27,33.41,33.27,33.33,75600.0,25.1806,25.2865,25.1806,25.226,75600.0
2009-03-13 14:40:00,33.33,33.39,33.31,33.37,69500.0,25.226,25.2714,25.2109,25.2563,69500.0
2009-03-13 14:45:00,33.37,33.51,33.35,33.41,124400.0,25.2563,25.3622,25.2411,25.2865,124400.0
2009-03-13 14:50:00,33.4,33.44,33.39,33.4,43700.0,25.279,25.3093,25.2714,25.279,43700.0
2009-03-13 14:55:00,33.4,33.41,33.24,33.26,72100.0,25.279,25.2865,25.1579,25.173,72100.0
2009-03-13 15:00:00,33.25,33.35,33.24,33.31,67000.0,25.1655,25.2411,25.1579,25.2109,67000.0
2009-03-13 15:05:00,33.31,33.34,33.24,33.31,136800.0,25.2109,25.2336,25.1579,25.2109,136800.0
2009-03-13 15:10:00,33.31,33.34,33.23,33.24,126800.0,25.2109,25.2336,25.1503,25.1579,126800.0
2009-03-13 15:15:00,33.24,33.42,33.23,33.36,121600.0,25.1579,25.2941,25.1503,25.2487,121600.0
2009-03-13 15:20:00,33.36,33.43,33.35,33.42,74600.0,25.2487,25.3017,25.2411,25.2941,74600.0
2009-03-13 15:25:00,33.42,33.46,33.36,33.37,75400.0,25.2941,25.3244,25.2487,25.2563,75400.0
2009-03-13 15:30:00,33.38,33.4,33.25,33.29,114600.0,25.2638,25.279,25.1655,25.1957,114600.0
2009-03-13 15:35:00,33.3,33.32,33.25,33.31,123500.0,25.2033,25.2184,25.1655,25.2109,123500.0
2009-03-13 15:40:00,33.31,33.4,33.31,33.38,165300.0,25.2109,25.279,25.2109,25.2638,165300.0
2009-03-13 15:45:00,33.38,33.4,33.22,33.23,129700.0,25.2638,25.279,25.1427,25.1503,129700.0
2009-03-13 15:50:00,33.23,33.41,33.22,33.41,175900.0,25.1503,25.2865,25.1427,25.2865,175900.0
2009-03-13 15:55:00,33.4,33.43,33.34,33.38,260800.0,25.279,25.3017,25.2336,25.2638,260800.0
2009-03-16 09:30:00,33.74,33.91,33.42,33.59,200600.0,25.5363,25.665,25.2941,25.4228,200600.0
2009-03-16 09:35:00,33.56,33.65,33.38,33.58,114500.0,25.4001,25.4682,25.2638,25.4152,114500.0
2009-03-16 09:40:00,33.59,33.7,33.45,33.52,78000.0,25.4228,25.506,25.3168,25.3698,78000.0
2009-03-16 09:45:00,33.51,33.6,33.45,33.55,43500.0,25.3622,25.4304,25.3168,25.3925,43500.0
2009-03-16 09:50:00,33.57,33.64,33.46,33.62,107800.0,25.4076,25.4606,25.3244,25.4455,107800.0
2009-03-16 09:55:00,33.62,33.76,33.61,33.74,63800.0,25.4455,25.5514,25.4379,25.5363,63800.0
2009-03-16 10:00:00,33.76,34.02,33.76,34.02,114200.0,25.5514,25.7482,25.5514,25.7482,114200.0
2009-03-16 10:05:00,34.02,34.03,33.77,33.92,62400.0,25.7482,25.7558,25.559,25.6725,62400.0
2009-03-16 10:10:00,33.94,33.95,33.79,33.8,43200.0,25.6877,25.6953,25.5742,25.5817,43200.0
2009-03-16 10:15:00,33.8,33.83,33.72,33.78,72300.0,25.5817,25.6044,25.5212,25.5666,72300.0
2009-03-16 10:20:00,33.8,33.84,33.72,33.78,70400.0,25.5817,25.612,25.5212,25.5666,70400.0
2009-03-16 10:25:00,33.81,33.81,33.65,33.68,35200.0,25.5893,25.5893,25.4682,25.4909,35200.0
2009-03-16 10:30:00,33.68,34.1,33.68,34.07,116800.0,25.4909,25.8088,25.4909,25.7861,116800.0
2009-03-16 10:35:00,34.06,34.12,33.99,34.11,59200.0,25.7785,25.8239,25.7255,25.8163,59200.0
2009-03-16 10:40:00,34.12,34.16,34.03,34.11,65500.0,25.8239,25.8542,25.7558,25.8163,65500.0
2009-03-16 10:45:00,34.11,34.25,34.11,34.21,73600.0,25.8163,25.9223,25.8163,25.892,73600.0
2009-03-16 10:50:00,34.21,34.22,34.09,34.18,52600.0,25.892,25.8996,25.8012,25.8693,52600.0
2009-03-16 10:55:00,34.18,34.2,34.0,34.02,48600.0,25.8693,25.8845,25.7331,25.7482,48600.0
2009-03-16 11:00:00,34.01,34.1,34.0,34.08,29700.0,25.7407,25.8088,25.7331,25.7936,29700.0
2009-03-16 11:05:00,34.1,34.25,34.1,34.2,53200.0,25.8088,25.9223,25.8088,25.8845,53200.0
2009-03-16 11:10:00,34.19,34.27,34.18,34.22,31400.0,25.8769,25.9374,25.8693,25.8996,31400.0
2009-03-16 11:15:00,34.22,34.29,34.21,34.24,35900.0,25.8996,25.9526,25.892,25.9147,35900.0
2009-03-16 11:20:00,34.24,34.37,34.23,34.37,66400.0,25.9147,26.0131,25.9072,26.0131,66400.0
2009-03-16 11:25:00,34.37,34.57,34.37,34.57,94700.0,26.0131,26.1645,26.0131,26.1645,94700.0
2009-03-16 11:30:00,34.57,34.71,34.56,34.71,115600.0,26.1645,26.2705,26.1569,26.2705,115600.0
2009-03-16 11:35:00,34.7,34.8,34.68,34.79,145000.0,26.2629,26.3386,26.2478,26.331,145000.0
2009-03-16 11:40:00,34.8,34.8,34.5,34.55,176400.0,26.3386,26.3386,26.1115,26.1494,176400.0
2009-03-16 11:45:00,34.55,34.62,34.54,34.57,51600.0,26.1494,26.2023,26.1418,26.1645,51600.0
2009-03-16 11:50:00,34.56,34.57,34.44,34.51,83500.0,26.1569,26.1645,26.0661,26.1191,83500.0
2009-03-16 11:55:00,34.51,34.59,34.51,34.56,25500.0,26.1191,26.1796,26.1191,26.1569,25500.0
2009-03-16 12:00:00,34.55,34.59,34.51,34.54,37300.0,26.1494,26.1796,26.1191,26.1418,37300.0
2009-03-16 12:05:00,34.53,34.57,34.51,34.55,32500.0,26.1342,26.1645,26.1191,26.1494,32500.0
2009-03-16 12:10:00,34.53,34.57,34.49,34.55,32200.0,26.1342,26.1645,26.104,26.1494,32200.0
2009-03-16 12:15:00,34.54,34.66,34.54,34.62,45800.0,26.1418,26.2326,26.1418,26.2023,45800.0
2009-03-16 12:20:00,34.61,34.63,34.58,34.62,31200.0,26.1948,26.2099,26.1721,26.2023,31200.0
2009-03-16 12:25:00,34.61,34.66,34.58,34.63,32000.0,26.1948,26.2326,26.1721,26.2099,32000.0
2009-03-16 12:30:00,34.63,34.74,34.63,34.7,59800.0,26.2099,26.2932,26.2099,26.2629,59800.0
2009-03-16 12:35:00,34.72,34.8,34.7,34.74,54100.0,26.278,26.3386,26.2629,26.2932,54100.0
2009-03-16 12:40:00,34.74,34.77,34.73,34.75,21000.0,26.2932,26.3159,26.2856,26.3007,21000.0
2009-03-16 12:45:00,34.77,34.8,34.71,34.77,40300.0,26.3159,26.3386,26.2705,26.3159,40300.0
2009-03-16 12:50:00,34.78,34.79,34.69,34.76,67600.0,26.3234,26.331,26.2553,26.3083,67600.0
2009-03-16 12:55:00,34.76,34.86,34.75,34.83,49800.0,26.3083,26.384,26.3007,26.3613,49800.0
2009-03-16 13:00:00,34.82,34.84,34.75,34.78,56200.0,26.3537,26.3689,26.3007,26.3234,56200.0
2009-03-16 13:05:00,34.79,34.79,34.65,34.74,75500.0,26.331,26.331,26.225,26.2932,75500.0
2009-03-16 13:10:00,34.74,34.75,34.63,34.65,61900.0,26.2932,26.3007,26.2099,26.225,61900.0
2009-03-16 13:15:00,34.66,34.75,34.64,34.75,24600.0,26.2326,26.3007,26.2175,26.3007,24600.0
2009-03-16 13:20:00,34.76,34.76,34.69,34.74,43400.0,26.3083,26.3083,26.2553,26.2932,43400.0
2009-03-16 13:25:00,34.74,34.77,34.65,34.76,53300.0,26.2932,26.3159,26.225,26.3083,53300.0
2009-03-16 13:30:00,34.76,34.81,34.74,34.8,84400.0,26.3083,26.3461,26.2932,26.3386,84400.0
2009-03-16 13:35:00,34.8,34.89,34.79,34.87,62400.0,26.3386,26.4067,26.331,26.3916,62400.0
2009-03-16 13:40:00,34.86,34.89,34.83,34.89,60700.0,26.384,26.4067,26.3613,26.4067,60700.0
2009-03-16 13:45:00,34.88,34.96,34.87,34.91,61600.0,26.3991,26.4597,26.3916,26.4218,61600.0
2009-03-16 13:50:00,34.91,34.92,34.79,34.79,64400.0,26.4218,26.4294,26.331,26.331,64400.0
2009-03-16 13:55:00,34.79,34.8,34.68,34.7,91100.0,26.331,26.3386,26.2478,26.2629,91100.0
2009-03-16 14:00:00,34.71,34.73,34.67,34.7,50800.0,26.2705,26.2856,26.2402,26.2629,50800.0
2009-03-16 14:05:00,34.71,34.71,34.59,34.59,93800.0,26.2705,26.2705,26.1796,26.1796,93800.0
2009-03-16 14:10:00,34.6,34.67,34.58,34.66,89800.0,26.1872,26.2402,26.1721,26.2326,89800.0
2009-03-16 14:15:00,34.66,34.79,34.65,34.79,146500.0,26.2326,26.331,26.225,26.331,146500.0
2009-03-16 14:20:00,34.79,34.81,34.66,34.67,126500.0,26.331,26.3461,26.2326,26.2402,126500.0
2009-03-16 14:25:00,34.67,34.7,34.64,34.69,73700.0,26.2402,26.2629,26.2175,26.2553,73700.0
2009-03-16 14:30:00,34.7,34.75,34.63,34.65,89800.0,26.2629,26.3007,26.2099,26.225,89800.0
2009-03-16 14:35:00,34.66,34.72,34.64,34.67,141400.0,26.2326,26.278,26.2175,26.2402,141400.0
2009-03-16 14:40:00,34.67,34.81,34.67,34.77,84700.0,26.2402,26.3461,26.2402,26.3159,84700.0
2009-03-16 14:45:00,34.78,34.84,34.76,34.78,76300.0,26.3234,26.3689,26.3083,26.3234,76300.0
2009-03-16 14:50:00,34.79,34.82,34.68,34.71,76800.0,26.331,26.3537,26.2478,26.2705,76800.0
2009-03-16 14:55:00,34.71,34.73,34.45,34.5,114000.0,26.2705,26.2856,26.0737,26.1115,114000.0
2009-03-16 15:00:00,34.49,34.53,34.41,34.43,132100.0,26.104,26.1342,26.0434,26.0585,132100.0
2009-03-16 15:05:00,34.42,34.48,34.31,34.47,124400.0,26.051,26.0964,25.9677,26.0888,124400.0
2009-03-16 15:10:00,34.47,34.5,34.41,34.43,96500.0,26.0888,26.1115,26.0434,26.0585,96500.0
2009-03-16 15:15:00,34.44,34.44,34.25,34.29,93200.0,26.0661,26.0661,25.9223,25.9526,93200.0
2009-03-16 15:20:00,34.29,34.29,33.99,34.04,173300.0,25.9526,25.9526,25.7255,25.7634,173300.0
2009-03-16 15:25:00,34.04,34.12,34.0,34.1,103400.0,25.7634,25.8239,25.7331,25.8088,103400.0
2009-03-16 15:30:00,34.11,34.12,34.01,34.03,190100.0,25.8163,25.8239,25.7407,25.7558,190100.0
2009-03-16 15:35:00,34.02,34.03,33.74,33.75,212800.0,25.7482,25.7558,25.5363,25.5439,212800.0
2009-03-16 15:40:00,33.75,33.78,33.64,33.7,166100.0,25.5439,25.5666,25.4606,25.506,166100.0
2009-03-16 15:45:00,33.7,33.81,33.64,33.77,182000.0,25.506,25.5893,25.4606,25.559,182000.0
2009-03-16 15:50:00,33.78,33.86,33.77,33.85,197800.0,25.5666,25.6271,25.559,25.6196,197800.0
2009-03-16 15:55:00,33.85,33.88,33.78,33.82,305500.0,25.6196,25.6423,25.5666,25.5969,305500.0
2009-03-17 09:30:00,33.92,34.0,33.73,33.73,88200.0,25.6725,25.7331,25.5287,25.5287,88200.0
2009-03-17 09:35:00,33.7,33.77,33.5,33.5,97900.0,25.506,25.559,25.3547,25.3547,97900.0
2009-03-17 09:40:00,33.52,33.54,33.32,33.37,119000.0,25.3698,25.3849,25.2184,25.2563,119000.0
2009-03-17 09:45:00,33.36,33.61,33.26,33.53,111300.0,25.2487,25.4379,25.173,25.3774,111300.0
2009-03-17 09:50:00,33.55,33.62,33.42,33.48,117400.0,25.3925,25.4455,25.2941,25.3395,117400.0
2009-03-17 09:55:00,33.51,33.56,33.41,33.47,78200.0,25.3622,25.4001,25.2865,25.332,78200.0
2009-03-17 10:00:00,33.47,33.97,33.46,33.87,158300.0,25.332,25.7104,25.3244,25.6347,158300.0
2009-03-17 10:05:00,33.84,33.87,33.73,33.76,58000.0,25.612,25.6347,25.5287,25.5514,58000.0
2009-03-17 10:10:00,33.77,33.9,33.62,33.71,53300.0,25.559,25.6574,25.4455,25.5136,53300.0
2009-03-17 10:15:00,33.71,33.85,33.65,33.66,49400.0,25.5136,25.6196,25.4682,25.4758,49400.0
2009-03-17 10:20:00,33.65,33.83,33.65,33.82,38100.0,25.4682,25.6044,25.4682,25.5969,38100.0
2009-03-17 10:25:00,33.79,33.82,33.67,33.69,56900.0,25.5742,25.5969,25.4833,25.4985,56900.0
2009-03-17 10:30:00,33.69,33.76,33.59,33.76,66400.0,25.4985,25.5514,25.4228,25.5514,66400.0
2009-03-17 10:35:00,33.77,33.91,33.74,33.85,40000.0,25.559,25.665,25.5363,25.6196,40000.0
2009-03-17 10:40:00,33.87,33.93,33.76,33.91,51000.0,25.6347,25.6801,25.5514,25.665,51000.0
2009-03-17 10:45:00,33.92,34.19,33.92,34.12,115800.0,25.6725,25.8769,25.6725,25.8239,115800.0
2009-03-17 10:50:00,34.13,34.13,34.02,34.08,44000.0,25.8315,25.8315,25.7482,25.7936,44000.0
2009-03-17 10:55:00,34.09,34.1,34.02,34.07,24600.0,25.8012,25.8088,25.7482,25.7861,24600.0
2009-03-17 11:00:00,34.05,34.07,33.98,33.98,34200.0,25.7709,25.7861,25.718,25.718,34200.0
2009-03-17 11:05:00,33.99,34.15,33.98,34.11,54800.0,25.7255,25.8466,25.718,25.8163,54800.0
2009-03-17 11:10:00,34.11,34.21,34.11,34.18,84500.0,25.8163,25.892,25.8163,25.8693,84500.0
2009-03-17 11:15:00,34.2,34.27,34.11,34.15,69100.0,25.8845,25.9374,25.8163,25.8466,69100.0
2009-03-17 11:20:00,34.16,34.25,34.13,34.15,47200.0,25.8542,25.9223,25.8315,25.8466,47200.0
2009-03-17 11:25:00,34.15,34.18,34.05,34.05,35000.0,25.8466,25.8693,25.7709,25.7709,35000.0
2009-03-17 11:30:00,34.04,34.06,33.87,33.91,27400.0,25.7634,25.7785,25.6347,25.665,27400.0
2009-03-17 11:35:00,33.91,33.98,33.88,33.96,47800.0,25.665,25.718,25.6423,25.7028,47800.0
2009-03-17 11:40:00,33.96,34.11,33.92,34.07,44600.0,25.7028,25.8163,25.6725,25.7861,44600.0
2009-03-17 11:45:00,34.06,34.1,34.0,34.03,22500.0,25.7785,25.8088,25.7331,25.7558,22500.0
2009-03-17 11:50:00,34.02,34.05,33.99,34.0,26500.0,25.7482,25.7709,25.7255,25.7331,26500.0
2009-03-17 11:55:00,34.0,34.01,33.98,33.98,20900.0,25.7331,25.7407,25.718,25.718,20900.0
2009-03-17 12:00:00,33.98,34.09,33.98,34.08,39500.0,25.718,25.8012,25.718,25.7936,39500.0
2009-03-17 12:05:00,34.08,34.08,34.03,34.05,23800.0,25.7936,25.7936,25.7558,25.7709,23800.0
2009-03-17 12:10:00,34.05,34.05,33.89,33.9,58100.0,25.7709,25.7709,25.6498,25.6574,58100.0
2009-03-17 12:15:00,33.9,33.95,33.88,33.93,40400.0,25.6574,25.6953,25.6423,25.6801,40400.0
2009-03-17 12:20:00,33.93,34.04,33.93,34.02,27800.0,25.6801,25.7634,25.6801,25.7482,27800.0
2009-03-17 12:25:00,34.02,34.1,34.02,34.09,26300.0,25.7482,25.8088,25.7482,25.8012,26300.0
2009-03-17 12:30:00,34.09,34.11,34.01,34.09,24400.0,25.8012,25.8163,25.7407,25.8012,24400.0
2009-03-17 12:35:00,34.08,34.23,34.08,34.2,36200.0,25.7936,25.9072,25.7936,25.8845,36200.0
2009-03-17 12:40:00,34.19,34.32,34.18,34.28,39200.0,25.8769,25.9753,25.8693,25.945,39200.0
2009-03-17 12:45:00,34.29,34.34,34.25,34.32,77300.0,25.9526,25.9904,25.9223,25.9753,77300.0
2009-03-17 12:50:00,34.32,34.35,34.31,34.31,63800.0,25.9753,25.998,25.9677,25.9677,63800.0
2009-03-17 12:55:00,34.31,34.33,34.28,34.33,35100.0,25.9677,25.9829,25.945,25.9829,35100.0
2009-03-17 13:00:00,34.33,34.37,34.31,34.31,39700.0,25.9829,26.0131,25.9677,25.9677,39700.0
2009-03-17 13:05:00,34.32,34.33,34.18,34.18,56600.0,25.9753,25.9829,25.8693,25.8693,56600.0
2009-03-17 13:10:00,34.18,34.2,34.14,34.17,30600.0,25.8693,25.8845,25.8391,25.8618,30600.0
2009-03-17 13:15:00,34.18,34.31,34.17,34.24,40600.0,25.8693,25.9677,25.8618,25.9147,40600.0
2009-03-17 13:20:00,34.24,34.34,34.2,34.32,23700.0,25.9147,25.9904,25.8845,25.9753,23700.0
2009-03-17 13:25:00,34.32,34.33,34.23,34.23,34100.0,25.9753,25.9829,25.9072,25.9072,34100.0
2009-03-17 13:30:00,34.24,34.38,34.22,34.38,48800.0,25.9147,26.0207,25.8996,26.0207,48800.0
2009-03-17 13:35:00,34.38,34.38,34.31,34.31,17700.0,26.0207,26.0207,25.9677,25.9677,17700.0
2009-03-17 13:40:00,34.32,34.34,34.22,34.22,27700.0,25.9753,25.9904,25.8996,25.8996,27700.0
2009-03-17 13:45:00,34.23,34.28,34.21,34.22,25900.0,25.9072,25.945,25.892,25.8996,25900.0
2009-03-17 13:50:00,34.22,34.23,34.11,34.15,54700.0,25.8996,25.9072,25.8163,25.8466,54700.0
2009-03-17 13:55:00,34.16,34.16,34.04,34.07,42300.0,25.8542,25.8542,25.7634,25.7861,42300.0
2009-03-17 14:00:00,34.07,34.07,33.96,33.98,40000.0,25.7861,25.7861,25.7028,25.718,40000.0
2009-03-17 14:05:00,33.98,34.06,33.97,34.04,42800.0,25.718,25.7785,25.7104,25.7634,42800.0
2009-03-17 14:10:00,34.03,34.07,33.98,34.04,89800.0,25.7558,25.7861,25.718,25.7634,89800.0
2009-03-17 14:15:00,34.04,34.06,33.97,34.01,64400.0,25.7634,25.7785,25.7104,25.7407,64400.0
2009-03-17 14:20:00,34.01,34.06,33.96,33.99,59900.0,25.7407,25.7785,25.7028,25.7255,59900.0
2009-03-17 14:25:00,34.0,34.0,33.76,33.77,96800.0,25.7331,25.7331,25.5514,25.559,96800.0
2009-03-17 14:30:00,33.78,33.9,33.77,33.88,47000.0,25.5666,25.6574,25.559,25.6423,47000.0
2009-03-17 14:35:00,33.89,34.02,33.88,34.01,47900.0,25.6498,25.7482,25.6423,25.7407,47900.0
2009-03-17 14:40:00,34.0,34.12,34.0,34.08,42700.0,25.7331,25.8239,25.7331,25.7936,42700.0
2009-03-17 14:45:00,34.07,34.13,34.04,34.12,43100.0,25.7861,25.8315,25.7634,25.8239,43100.0
2009-03-17 14:50:00,34.12,34.2,34.11,34.15,52100.0,25.8239,25.8845,25.8163,25.8466,52100.0
2009-03-17 14:55:00,34.15,34.15,34.01,34.04,69200.0,25.8466,25.8466,25.7407,25.7634,69200.0
2009-03-17 15:00:00,34.04,34.11,33.98,34.1,45100.0,25.7634,25.8163,25.718,25.8088,45100.0
2009-03-17 15:05:00,34.09,34.28,34.07,34.26,83500.0,25.8012,25.945,25.7861,25.9299,83500.0
2009-03-17 15:10:00,34.27,34.31,34.15,34.18,36300.0,25.9374,25.9677,25.8466,25.8693,36300.0
2009-03-17 15:15:00,34.18,34.23,34.14,34.16,53200.0,25.8693,25.9072,25.8391,25.8542,53200.0
2009-03-17 15:20:00,34.15,34.32,34.14,34.22,83800.0,25.8466,25.9753,25.8391,25.8996,83800.0
2009-03-17 15:25:00,34.22,34.27,34.18,34.22,90000.0,25.8996,25.9374,25.8693,25.8996,90000.0
2009-03-17 15:30:00,34.21,34.27,34.12,34.17,146200.0,25.892,25.9374,25.8239,25.8618,146200.0
2009-03-17 15:35:00,34.18,34.22,34.07,34.19,121000.0,25.8693,25.8996,25.7861,25.8769,121000.0
2009-03-17 15:40:00,34.18,34.32,34.18,34.26,130400.0,25.8693,25.9753,25.8693,25.9299,130400.0
2009-03-17 15:45:00,34.27,34.32,34.13,34.17,107200.0,25.9374,25.9753,25.8315,25.8618,107200.0
2009-03-17 15:50:00,34.17,34.25,34.14,34.23,175200.0,25.8618,25.9223,25.8391,25.9072,175200.0
2009-03-17 15:55:00,34.23,34.42,34.22,34.41,267700.0,25.9072,26.051,25.8996,26.0434,267700.0
2009-03-18 09:30:00,34.29,34.36,33.74,33.89,173500.0,25.9526,26.0056,25.5363,25.6498,173500.0
2009-03-18 09:35:00,33.9,33.95,33.44,33.45,185800.0,25.6574,25.6953,25.3093,25.3168,185800.0
2009-03-18 09:40:00,33.45,33.45,33.17,33.22,261800.0,25.3168,25.3168,25.1049,25.1427,261800.0
2009-03-18 09:45:00,33.22,33.28,33.2,33.23,224900.0,25.1427,25.1882,25.1276,25.1503,224900.0
2009-03-18 09:50:00,33.24,33.31,33.05,33.05,158200.0,25.1579,25.2109,25.0141,25.0141,158200.0
2009-03-18 09:55:00,33.06,33.16,33.0,33.01,150500.0,25.0216,25.0973,24.9762,24.9838,150500.0
2009-03-18 10:00:00,33.01,33.02,32.82,32.82,178700.0,24.9838,24.9914,24.84,24.84,178700.0
2009-03-18 10:05:00,32.82,33.03,32.81,32.95,146700.0,24.84,24.9989,24.8324,24.9384,146700.0
2009-03-18 10:10:00,32.95,33.18,32.93,33.1,82200.0,24.9384,25.1125,24.9233,25.0519,82200.0
2009-03-18 10:15:00,33.1,33.1,32.81,32.84,163900.0,25.0519,25.0519,24.8324,24.8551,163900.0
2009-03-18 10:20:00,32.82,32.82,32.61,32.66,125400.0,24.84,24.84,24.6811,24.7189,125400.0
2009-03-18 10:25:00,32.66,32.7,32.55,32.69,64100.0,24.7189,24.7492,24.6357,24.7416,64100.0
2009-03-18 10:30:00,32.69,32.77,32.55,32.56,134200.0,24.7416,24.8022,24.6357,24.6432,134200.0
2009-03-18 10:35:00,32.56,32.64,32.5,32.64,154400.0,24.6432,24.7038,24.5978,24.7038,154400.0
2009-03-18 10:40:00,32.64,32.7,32.58,32.65,87400.0,24.7038,24.7492,24.6584,24.7113,87400.0
2009-03-18 10:45:00,32.66,32.71,32.61,32.66,95600.0,24.7189,24.7567,24.6811,24.7189,95600.0
2009-03-18 10:50:00,32.66,32.75,32.65,32.74,68700.0,24.7189,24.787,24.7113,24.7795,68700.0
2009-03-18 10:55:00,32.73,32.9,32.73,32.89,94100.0,24.7719,24.9006,24.7719,24.893,94100.0
2009-03-18 11:00:00,32.89,33.03,32.89,33.02,155300.0,24.893,24.9989,24.893,24.9914,155300.0
2009-03-18 11:05:00,33.02,33.08,32.86,32.87,220300.0,24.9914,25.0368,24.8703,24.8778,220300.0
2009-03-18 11:10:00,32.87,33.01,32.8,33.0,153000.0,24.8778,24.9838,24.8249,24.9762,153000.0
2009-03-18 11:15:00,33.0,33.03,32.96,32.97,87900.0,24.9762,24.9989,24.946,24.9535,87900.0
2009-03-18 11:20:00,32.97,33.04,32.93,32.95,89700.0,24.9535,25.0065,24.9233,24.9384,89700.0
2009-03-18 11:25:00,32.95,33.06,32.94,33.04,108400.0,24.9384,25.0216,24.9308,25.0065,108400.0
2009-03-18 11:30:00,33.04,33.1,32.99,33.07,88000.0,25.0065,25.0519,24.9687,25.0292,88000.0
2009-03-18 11:35:00,33.08,33.09,32.92,32.96,95200.0,25.0368,25.0444,24.9157,24.946,95200.0
2009-03-18 11:40:00,32.96,33.11,32.96,33.11,46400.0,24.946,25.0595,24.946,25.0595,46400.0
2009-03-18 11:45:00,33.11,33.2,33.11,33.15,76300.0,25.0595,25.1276,25.0595,25.0898,76300.0
2009-03-18 11:50:00,33.15,33.31,33.14,33.28,94500.0,25.0898,25.2109,25.0822,25.1882,94500.0
2009-03-18 11:55:00,33.28,33.31,33.25,33.27,39900.0,25.1882,25.2109,25.1655,25.1806,39900.0
2009-03-18 12:00:00,33.28,33.47,33.28,33.37,94800.0,25.1882,25.332,25.1882,25.2563,94800.0
2009-03-18 12:05:00,33.37,33.4,33.34,33.38,56900.0,25.2563,25.279,25.2336,25.2638,56900.0
2009-03-18 12:10:00,33.38,33.4,33.28,33.29,50900.0,25.2638,25.279,25.1882,25.1957,50900.0
2009-03-18 12:15:00,33.28,33.38,33.28,33.35,63200.0,25.1882,25.2638,25.1882,25.2411,63200.0
2009-03-18 12:20:00,33.35,33.4,33.32,33.34,44700.0,25.2411,25.279,25.2184,25.2336,44700.0
2009-03-18 12:25:00,33.33,33.33,33.21,33.23,64200.0,25.226,25.226,25.1352,25.1503,64200.0
2009-03-18 12:30:00,33.23,33.26,33.16,33.24,46900.0,25.1503,25.173,25.0973,25.1579,46900.0
2009-03-18 12:35:00,33.25,33.28,33.19,33.25,57300.0,25.1655,25.1882,25.12,25.1655,57300.0
2009-03-18 12:40:00,33.25,33.43,33.25,33.42,42900.0,25.1655,25.3017,25.1655,25.2941,42900.0
2009-03-18 12:45:00,33.42,33.45,33.32,33.34,71100.0,25.2941,25.3168,25.2184,25.2336,71100.0
2009-03-18 12:50:00,33.32,33.32,33.24,33.31,43800.0,25.2184,25.2184,25.1579,25.2109,43800.0
2009-03-18 12:55:00,33.31,33.51,33.3,33.47,79900.0,25.2109,25.3622,25.2033,25.332,79900.0
2009-03-18 13:00:00,33.46,33.5,33.4,33.4,46400.0,25.3244,25.3547,25.279,25.279,46400.0
2009-03-18 13:05:00,33.4,33.47,33.38,33.41,77500.0,25.279,25.332,25.2638,25.2865,77500.0
2009-03-18 13:10:00,33.41,33.41,33.35,33.39,58800.0,25.2865,25.2865,25.2411,25.2714,58800.0
2009-03-18 13:15:00,33.4,33.4,33.29,33.29,66200.0,25.279,25.279,25.1957,25.1957,66200.0
2009-03-18 13:20:00,33.29,33.32,33.28,33.28,57600.0,25.1957,25.2184,25.1882,25.1882,57600.0
2009-03-18 13:25:00,33.28,33.31,33.25,33.28,52600.0,25.1882,25.2109,25.1655,25.1882,52600.0
2009-03-18 13:30:00,33.27,33.3,33.25,33.28,32700.0,25.1806,25.2033,25.1655,25.1882,32700.0
2009-03-18 13:35:00,33.29,33.31,33.27,33.3,28700.0,25.1957,25.2109,25.1806,25.2033,28700.0
2009-03-18 13:40:00,33.29,33.5,33.29,33.5,73700.0,25.1957,25.3547,25.1957,25.3547,73700.0
2009-03-18 13:45:00,33.49,33.54,33.37,33.42,76700.0,25.3471,25.3849,25.2563,25.2941,76700.0
2009-03-18 13:50:00,33.43,33.51,33.42,33.44,47300.0,25.3017,25.3622,25.2941,25.3093,47300.0
2009-03-18 13:55:00,33.43,33.43,33.35,33.37,167800.0,25.3017,25.3017,25.2411,25.2563,167800.0
2009-03-18 14:00:00,33.37,33.4,33.33,33.37,42600.0,25.2563,25.279,25.226,25.2563,42600.0
2009-03-18 14:05:00,33.36,33.44,33.36,33.4,39300.0,25.2487,25.3093,25.2487,25.279,39300.0
2009-03-18 14:10:00,33.4,33.46,33.38,33.41,41700.0,25.279,25.3244,25.2638,25.2865,41700.0
2009-03-18 14:15:00,33.38,33.91,33.37,33.74,178500.0,25.2638,25.665,25.2563,25.5363,178500.0
2009-03-18 14:20:00,33.71,34.28,33.69,34.22,218000.0,25.5136,25.945,25.4985,25.8996,218000.0
2009-03-18 14:25:00,34.22,34.25,33.82,33.9,222000.0,25.8996,25.9223,25.5969,25.6574,222000.0
2009-03-18 14:30:00,33.92,34.1,33.72,33.73,165200.0,25.6725,25.8088,25.5212,25.5287,165200.0
2009-03-18 14:35:00,33.72,34.04,33.69,33.97,136600.0,25.5212,25.7634,25.4985,25.7104,136600.0
2009-03-18 14:40:00,33.98,34.4,33.95,34.33,154900.0,25.718,26.0358,25.6953,25.9829,154900.0
2009-03-18 14:45:00,34.32,34.56,34.16,34.56,136900.0,25.9753,26.1569,25.8542,26.1569,136900.0
2009-03-18 14:50:00,34.55,34.67,34.35,34.6,205600.0,26.1494,26.2402,25.998,26.1872,205600.0
2009-03-18 14:55:00,34.6,34.75,34.59,34.72,127700.0,26.1872,26.3007,26.1796,26.278,127700.0
2009-03-18 15:00:00,34.72,34.73,34.48,34.5,208700.0,26.278,26.2856,26.0964,26.1115,208700.0
2009-03-18 15:05:00,34.51,34.69,34.44,34.64,154800.0,26.1191,26.2553,26.0661,26.2175,154800.0
2009-03-18 15:10:00,34.64,34.67,34.4,34.4,172800.0,26.2175,26.2402,26.0358,26.0358,172800.0
2009-03-18 15:15:00,34.4,34.54,34.14,34.14,411500.0,26.0358,26.1418,25.8391,25.8391,411500.0
2009-03-18 15:20:00,34.16,34.16,33.69,33.81,236700.0,25.8542,25.8542,25.4985,25.5893,236700.0
2009-03-18 15:25:00,33.8,34.06,33.8,34.01,526800.0,25.5817,25.7785,25.5817,25.7407,526800.0
2009-03-18 15:30:00,34.01,34.03,33.91,34.0,555200.0,25.7407,25.7558,25.665,25.7331,555200.0
2009-03-18 15:35:00,34.01,34.07,33.97,34.0,866900.0,25.7407,25.7861,25.7104,25.7331,866900.0
2009-03-18 15:40:00,34.01,34.2,33.89,33.9,820900.0,25.7407,25.8845,25.6498,25.6574,820900.0
2009-03-18 15:45:00,33.9,33.98,33.86,33.95,2437800.0,25.6574,25.718,25.6271,25.6953,2437800.0
2009-03-18 15:50:00,33.96,34.0,33.88,33.9,1125800.0,25.7028,25.7331,25.6423,25.6574,1125800.0
2009-03-18 15:55:00,33.9,33.9,33.72,33.75,876100.0,25.6574,25.6574,25.5212,25.5439,876100.0
2009-03-19 09:30:00,33.86,34.12,33.66,33.81,915000.0,25.6271,25.8239,25.4758,25.5893,915000.0
2009-03-19 09:35:00,33.83,33.85,33.46,33.65,242100.0,25.6044,25.6196,25.3244,25.4682,242100.0
2009-03-19 09:40:00,33.64,33.7,33.51,33.56,100500.0,25.4606,25.506,25.3622,25.4001,100500.0
2009-03-19 09:45:00,33.61,33.83,33.59,33.81,141300.0,25.4379,25.6044,25.4228,25.5893,141300.0
2009-03-19 09:50:00,33.8,33.81,33.57,33.57,146600.0,25.5817,25.5893,25.4076,25.4076,146600.0
2009-03-19 09:55:00,33.57,33.6,33.31,33.31,291200.0,25.4076,25.4304,25.2109,25.2109,291200.0
2009-03-19 10:00:00,33.31,33.36,33.1,33.32,134000.0,25.2109,25.2487,25.0519,25.2184,134000.0
2009-03-19 10:05:00,33.32,33.33,33.12,33.16,88200.0,25.2184,25.226,25.0671,25.0973,88200.0
2009-03-19 10:10:00,33.16,33.32,33.15,33.26,77500.0,25.0973,25.2184,25.0898,25.173,77500.0
2009-03-19 10:15:00,33.27,33.46,33.27,33.38,63900.0,25.1806,25.3244,25.1806,25.2638,63900.0
2009-03-19 10:20:00,33.39,33.57,33.37,33.51,75500.0,25.2714,25.4076,25.2563,25.3622,75500.0
2009-03-19 10:25:00,33.51,33.51,33.42,33.42,58500.0,25.3622,25.3622,25.2941,25.2941,58500.0
2009-03-19 10:30:00,33.42,33.54,33.36,33.53,60400.0,25.2941,25.3849,25.2487,25.3774,60400.0
2009-03-19 10:35:00,33.53,33.63,33.46,33.46,79700.0,25.3774,25.4531,25.3244,25.3244,79700.0
2009-03-19 10:40:00,33.46,33.51,33.46,33.48,75100.0,25.3244,25.3622,25.3244,25.3395,75100.0
2009-03-19 10:45:00,33.47,33.62,33.45,33.6,113000.0,25.332,25.4455,25.3168,25.4304,113000.0
2009-03-19 10:50:00,33.6,33.6,33.52,33.59,103700.0,25.4304,25.4304,25.3698,25.4228,103700.0
2009-03-19 10:55:00,33.59,33.61,33.5,33.55,57300.0,25.4228,25.4379,25.3547,25.3925,57300.0
2009-03-19 11:00:00,33.56,33.67,33.5,33.51,64600.0,25.4001,25.4833,25.3547,25.3622,64600.0
2009-03-19 11:05:00,33.52,33.6,33.5,33.5,48000.0,25.3698,25.4304,25.3547,25.3547,48000.0
2009-03-19 11:10:00,33.5,33.5,33.45,33.47,33100.0,25.3547,25.3547,25.3168,25.332,33100.0
2009-03-19 11:15:00,33.5,33.55,33.45,33.52,47200.0,25.3547,25.3925,25.3168,25.3698,47200.0
2009-03-19 11:20:00,33.52,33.6,33.51,33.58,47300.0,25.3698,25.4304,25.3622,25.4152,47300.0
2009-03-19 11:25:00,33.57,33.59,33.33,33.33,41800.0,25.4076,25.4228,25.226,25.226,41800.0
2009-03-19 11:30:00,33.34,33.41,33.28,33.38,56700.0,25.2336,25.2865,25.1882,25.2638,56700.0
2009-03-19 11:35:00,33.38,33.41,33.31,33.31,77700.0,25.2638,25.2865,25.2109,25.2109,77700.0
2009-03-19 11:40:00,33.32,33.32,33.23,33.25,67100.0,25.2184,25.2184,25.1503,25.1655,67100.0
2009-03-19 11:45:00,33.24,33.24,33.12,33.13,72100.0,25.1579,25.1579,25.0671,25.0746,72100.0
2009-03-19 11:50:00,33.12,33.13,33.03,33.05,66700.0,25.0671,25.0746,24.9989,25.0141,66700.0
2009-03-19 11:55:00,33.05,33.17,33.03,33.13,62500.0,25.0141,25.1049,24.9989,25.0746,62500.0
2009-03-19 12:00:00,33.12,33.21,33.11,33.21,59200.0,25.0671,25.1352,25.0595,25.1352,59200.0
2009-03-19 12:05:00,33.2,33.23,33.15,33.2,49700.0,25.1276,25.1503,25.0898,25.1276,49700.0
2009-03-19 12:10:00,33.2,33.23,33.18,33.18,30400.0,25.1276,25.1503,25.1125,25.1125,30400.0
2009-03-19 12:15:00,33.18,33.19,33.07,33.08,43000.0,25.1125,25.12,25.0292,25.0368,43000.0
2009-03-19 12:20:00,33.07,33.1,33.04,33.09,71600.0,25.0292,25.0519,25.0065,25.0444,71600.0
2009-03-19 12:25:00,33.09,33.1,33.02,33.04,52500.0,25.0444,25.0519,24.9914,25.0065,52500.0
2009-03-19 12:30:00,33.05,33.11,33.04,33.09,39600.0,25.0141,25.0595,25.0065,25.0444,39600.0
2009-03-19 12:35:00,33.1,33.13,33.03,33.07,52000.0,25.0519,25.0746,24.9989,25.0292,52000.0
2009-03-19 12:40:00,33.06,33.15,33.06,33.13,28000.0,25.0216,25.0898,25.0216,25.0746,28000.0
2009-03-19 12:45:00,33.14,33.21,33.12,33.17,26800.0,25.0822,25.1352,25.0671,25.1049,26800.0
2009-03-19 12:50:00,33.18,33.18,33.1,33.11,31500.0,25.1125,25.1125,25.0519,25.0595,31500.0
2009-03-19 12:55:00,33.12,33.16,33.0,33.01,115400.0,25.0671,25.0973,24.9762,24.9838,115400.0
2009-03-19 13:00:00,33.02,33.03,33.0,33.02,81100.0,24.9914,24.9989,24.9762,24.9914,81100.0
2009-03-19 13:05:00,33.02,33.04,33.0,33.0,114400.0,24.9914,25.0065,24.9762,24.9762,114400.0
2009-03-19 13:10:00,33.0,33.1,32.97,33.1,165800.0,24.9762,25.0519,24.9535,25.0519,165800.0
2009-03-19 13:15:00,33.1,33.11,32.99,33.01,122200.0,25.0519,25.0595,24.9687,24.9838,122200.0
2009-03-19 13:20:00,33.01,33.12,33.0,33.1,89800.0,24.9838,25.0671,24.9762,25.0519,89800.0
2009-03-19 13:25:00,33.1,33.1,33.06,33.07,23200.0,25.0519,25.0519,25.0216,25.0292,23200.0
2009-03-19 13:30:00,33.07,33.1,33.0,33.03,74900.0,25.0292,25.0519,24.9762,24.9989,74900.0
2009-03-19 13:35:00,33.02,33.09,33.0,33.09,111500.0,24.9914,25.0444,24.9762,25.0444,111500.0
2009-03-19 13:40:00,33.08,33.15,33.08,33.12,43200.0,25.0368,25.0898,25.0368,25.0671,43200.0
2009-03-19 13:45:00,33.11,33.25,33.11,33.24,132200.0,25.0595,25.1655,25.0595,25.1579,132200.0
2009-03-19 13:50:00,33.25,33.33,33.24,33.31,139900.0,25.1655,25.226,25.1579,25.2109,139900.0
2009-03-19 13:55:00,33.31,33.37,33.28,33.31,125300.0,25.2109,25.2563,25.1882,25.2109,125300.0
2009-03-19 14:00:00,33.32,33.46,33.3,33.45,144700.0,25.2184,25.3244,25.2033,25.3168,144700.0
2009-03-19 14:05:00,33.45,33.46,33.38,33.46,116400.0,25.3168,25.3244,25.2638,25.3244,116400.0
2009-03-19 14:10:00,33.47,33.55,33.45,33.55,143400.0,25.332,25.3925,25.3168,25.3925,143400.0
2009-03-19 14:15:00,33.54,33.54,33.35,33.44,131600.0,25.3849,25.3849,25.2411,25.3093,131600.0
2009-03-19 14:20:00,33.45,33.45,33.3,33.35,263400.0,25.3168,25.3168,25.2033,25.2411,263400.0
2009-03-19 14:25:00,33.35,33.4,33.35,33.37,90300.0,25.2411,25.279,25.2411,25.2563,90300.0
2009-03-19 14:30:00,33.37,33.39,33.31,33.37,148500.0,25.2563,25.2714,25.2109,25.2563,148500.0
2009-03-19 14:35:00,33.37,33.4,33.33,33.4,286800.0,25.2563,25.279,25.226,25.279,286800.0
2009-03-19 14:40:00,33.4,33.43,33.28,33.36,155700.0,25.279,25.3017,25.1882,25.2487,155700.0
2009-03-19 14:45:00,33.36,33.39,33.31,33.33,191600.0,25.2487,25.2714,25.2109,25.226,191600.0
2009-03-19 14:50:00,33.33,33.39,33.32,33.36,190400.0,25.226,25.2714,25.2184,25.2487,190400.0
2009-03-19 14:55:00,33.38,33.4,33.36,33.39,91700.0,25.2638,25.279,25.2487,25.2714,91700.0
2009-03-19 15:00:00,33.38,33.5,33.37,33.46,127200.0,25.2638,25.3547,25.2563,25.3244,127200.0
2009-03-19 15:05:00,33.46,33.48,33.39,33.39,134700.0,25.3244,25.3395,25.2714,25.2714,134700.0
2009-03-19 15:10:00,33.39,33.45,33.39,33.43,127100.0,25.2714,25.3168,25.2714,25.3017,127100.0
2009-03-19 15:15:00,33.43,33.51,33.43,33.51,147700.0,25.3017,25.3622,25.3017,25.3622,147700.0
2009-03-19 15:20:00,33.51,33.53,33.47,33.48,245800.0,25.3622,25.3774,25.332,25.3395,245800.0
2009-03-19 15:25:00,33.48,33.49,33.42,33.45,172100.0,25.3395,25.3471,25.2941,25.3168,172100.0
2009-03-19 15:30:00,33.45,33.5,33.42,33.45,221000.0,25.3168,25.3547,25.2941,25.3168,221000.0
2009-03-19 15:35:00,33.46,33.5,33.43,33.47,229800.0,25.3244,25.3547,25.3017,25.332,229800.0
2009-03-19 15:40:00,33.47,33.47,33.33,33.33,253200.0,25.332,25.332,25.226,25.226,253200.0
2009-03-19 15:45:00,33.33,33.4,33.33,33.34,178800.0,25.226,25.279,25.226,25.2336,178800.0
2009-03-19 15:50:00,33.35,33.37,33.2,33.2,260800.0,25.2411,25.2563,25.1276,25.1276,260800.0
2009-03-19 15:55:00,33.2,33.22,33.1,33.2,338800.0,25.1276,25.1427,25.0519,25.1276,338800.0
2009-03-20 09:30:00,33.22,33.47,33.06,33.14,2020600.0,25.1427,25.332,25.0216,25.0822,2020600.0
2009-03-20 09:35:00,33.15,33.29,33.06,33.06,102000.0,25.0898,25.1957,25.0216,25.0216,102000.0
2009-03-20 09:40:00,33.09,33.24,33.0,33.21,83400.0,25.0444,25.1579,24.9762,25.1352,83400.0
2009-03-20 09:45:00,33.21,33.26,33.15,33.2,102200.0,25.1352,25.173,25.0898,25.1276,102200.0
2009-03-20 09:50:00,33.2,33.26,33.15,33.21,139500.0,25.1276,25.173,25.0898,25.1352,139500.0
2009-03-20 09:55:00,33.21,33.24,33.13,33.2,233800.0,25.1352,25.1579,25.0746,25.1276,233800.0
2009-03-20 10:00:00,33.2,33.25,33.17,33.23,77700.0,25.1276,25.1655,25.1049,25.1503,77700.0
2009-03-20 10:05:00,33.23,33.28,33.16,33.24,140100.0,25.1503,25.1882,25.0973,25.1579,140100.0
2009-03-20 10:10:00,33.24,33.27,33.22,33.26,55700.0,25.1579,25.1806,25.1427,25.173,55700.0
2009-03-20 10:15:00,33.26,33.32,33.25,33.26,54600.0,25.173,25.2184,25.1655,25.173,54600.0
2009-03-20 10:20:00,33.26,33.37,33.22,33.36,50700.0,25.173,25.2563,25.1427,25.2487,50700.0
2009-03-20 10:25:00,33.37,33.5,33.36,33.49,47800.0,25.2563,25.3547,25.2487,25.3471,47800.0
2009-03-20 10:30:00,33.5,33.5,33.4,33.45,58000.0,25.3547,25.3547,25.279,25.3168,58000.0
2009-03-20 10:35:00,33.45,33.46,33.26,33.28,94900.0,25.3168,25.3244,25.173,25.1882,94900.0
2009-03-20 10:40:00,33.28,33.29,33.19,33.25,113900.0,25.1882,25.1957,25.12,25.1655,113900.0
2009-03-20 10:45:00,33.23,33.29,33.2,33.23,70300.0,25.1503,25.1957,25.1276,25.1503,70300.0
2009-03-20 10:50:00,33.22,33.26,33.18,33.25,86400.0,25.1427,25.173,25.1125,25.1655,86400.0
2009-03-20 10:55:00,33.24,33.32,33.24,33.28,37100.0,25.1579,25.2184,25.1579,25.1882,37100.0
2009-03-20 11:00:00,33.27,33.29,33.23,33.23,78500.0,25.1806,25.1957,25.1503,25.1503,78500.0
2009-03-20 11:05:00,33.23,33.24,33.04,33.05,106600.0,25.1503,25.1579,25.0065,25.0141,106600.0
2009-03-20 11:10:00,33.04,33.04,33.0,33.02,77400.0,25.0065,25.0065,24.9762,24.9914,77400.0
2009-03-20 11:15:00,33.01,33.07,33.0,33.05,83600.0,24.9838,25.0292,24.9762,25.0141,83600.0
2009-03-20 11:20:00,33.06,33.07,32.99,33.0,118200.0,25.0216,25.0292,24.9687,24.9762,118200.0
2009-03-20 11:25:00,33.0,33.04,32.98,33.0,114100.0,24.9762,25.0065,24.9611,24.9762,114100.0
2009-03-20 11:30:00,33.0,33.05,32.99,33.01,61200.0,24.9762,25.0141,24.9687,24.9838,61200.0
2009-03-20 11:35:00,33.02,33.04,33.0,33.0,54800.0,24.9914,25.0065,24.9762,24.9762,54800.0
2009-03-20 11:40:00,33.01,33.04,33.0,33.01,62300.0,24.9838,25.0065,24.9762,24.9838,62300.0
2009-03-20 11:45:00,33.01,33.04,32.95,33.01,90300.0,24.9838,25.0065,24.9384,24.9838,90300.0
2009-03-20 11:50:00,33.01,33.07,32.99,33.05,67400.0,24.9838,25.0292,24.9687,25.0141,67400.0
2009-03-20 11:55:00,33.04,33.05,32.98,33.01,35700.0,25.0065,25.0141,24.9611,24.9838,35700.0
2009-03-20 12:00:00,33.01,33.04,33.0,33.0,55800.0,24.9838,25.0065,24.9762,24.9762,55800.0
2009-03-20 12:05:00,33.0,33.04,33.0,33.02,33500.0,24.9762,25.0065,24.9762,24.9914,33500.0
2009-03-20 12:10:00,33.01,33.08,33.01,33.05,203700.0,24.9838,25.0368,24.9838,25.0141,203700.0
2009-03-20 12:15:00,33.05,33.05,33.0,33.05,56200.0,25.0141,25.0141,24.9762,25.0141,56200.0
2009-03-20 12:20:00,33.06,33.06,33.0,33.02,91400.0,25.0216,25.0216,24.9762,24.9914,91400.0
2009-03-20 12:25:00,33.02,33.02,33.0,33.01,48200.0,24.9914,24.9914,24.9762,24.9838,48200.0
2009-03-20 12:30:00,33.01,33.05,33.0,33.02,49200.0,24.9838,25.0141,24.9762,24.9914,49200.0
2009-03-20 12:35:00,33.02,33.03,33.0,33.01,58600.0,24.9914,24.9989,24.9762,24.9838,58600.0
2009-03-20 12:40:00,33.0,33.02,33.0,33.01,61800.0,24.9762,24.9914,24.9762,24.9838,61800.0
2009-03-20 12:45:00,33.01,33.02,33.0,33.0,58000.0,24.9838,24.9914,24.9762,24.9762,58000.0
2009-03-20 12:50:00,33.0,33.02,32.95,32.96,228900.0,24.9762,24.9914,24.9384,24.946,228900.0
2009-03-20 12:55:00,32.96,33.0,32.94,33.0,50100.0,24.946,24.9762,24.9308,24.9762,50100.0
2009-03-20 13:00:00,32.99,33.0,32.95,32.97,40800.0,24.9687,24.9762,24.9384,24.9535,40800.0
2009-03-20 13:05:00,32.97,32.97,32.85,32.85,72000.0,24.9535,24.9535,24.8627,24.8627,72000.0
2009-03-20 13:10:00,32.85,32.88,32.81,32.87,41400.0,24.8627,24.8854,24.8324,24.8778,41400.0
2009-03-20 13:15:00,32.86,32.88,32.82,32.86,71400.0,24.8703,24.8854,24.84,24.8703,71400.0
2009-03-20 13:20:00,32.87,33.0,32.85,32.97,250000.0,24.8778,24.9762,24.8627,24.9535,250000.0
2009-03-20 13:25:00,32.98,33.01,32.93,32.96,127400.0,24.9611,24.9838,24.9233,24.946,127400.0
2009-03-20 13:30:00,32.96,32.99,32.93,32.97,72700.0,24.946,24.9687,24.9233,24.9535,72700.0
2009-03-20 13:35:00,32.97,32.97,32.82,32.88,91700.0,24.9535,24.9535,24.84,24.8854,91700.0
2009-03-20 13:40:00,32.88,32.92,32.88,32.9,107600.0,24.8854,24.9157,24.8854,24.9006,107600.0
2009-03-20 13:45:00,32.9,32.93,32.84,32.89,127300.0,24.9006,24.9233,24.8551,24.893,127300.0
2009-03-20 13:50:00,32.89,32.91,32.84,32.89,200800.0,24.893,24.9081,24.8551,24.893,200800.0
2009-03-20 13:55:00,32.89,32.93,32.86,32.9,82400.0,24.893,24.9233,24.8703,24.9006,82400.0
2009-03-20 14:00:00,32.9,32.92,32.88,32.91,67400.0,24.9006,24.9157,24.8854,24.9081,67400.0
2009-03-20 14:05:00,32.9,32.91,32.86,32.9,249500.0,24.9006,24.9081,24.8703,24.9006,249500.0
2009-03-20 14:10:00,32.9,32.96,32.79,32.79,255800.0,24.9006,24.946,24.8173,24.8173,255800.0
2009-03-20 14:15:00,32.8,32.84,32.75,32.76,72200.0,24.8249,24.8551,24.787,24.7946,72200.0
2009-03-20 14:20:00,32.76,32.78,32.68,32.72,58500.0,24.7946,24.8097,24.734,24.7643,58500.0
2009-03-20 14:25:00,32.71,32.76,32.67,32.74,74000.0,24.7567,24.7946,24.7265,24.7795,74000.0
2009-03-20 14:30:00,32.74,32.77,32.71,32.72,52700.0,24.7795,24.8022,24.7567,24.7643,52700.0
2009-03-20 14:35:00,32.71,32.71,32.66,32.7,51600.0,24.7567,24.7567,24.7189,24.7492,51600.0
2009-03-20 14:40:00,32.69,32.7,32.56,32.58,55300.0,24.7416,24.7492,24.6432,24.6584,55300.0
2009-03-20 14:45:00,32.59,32.64,32.58,32.62,38800.0,24.6659,24.7038,24.6584,24.6886,38800.0
2009-03-20 14:50:00,32.63,32.63,32.56,32.58,59300.0,24.6962,24.6962,24.6432,24.6584,59300.0
2009-03-20 14:55:00,32.58,32.77,32.54,32.73,95400.0,24.6584,24.8022,24.6281,24.7719,95400.0
2009-03-20 15:00:00,32.72,32.78,32.72,32.73,52600.0,24.7643,24.8097,24.7643,24.7719,52600.0
2009-03-20 15:05:00,32.73,32.76,32.7,32.74,70300.0,24.7719,24.7946,24.7492,24.7795,70300.0
2009-03-20 15:10:00,32.74,32.82,32.71,32.71,146700.0,24.7795,24.84,24.7567,24.7567,146700.0
2009-03-20 15:15:00,32.71,32.75,32.7,32.72,52400.0,24.7567,24.787,24.7492,24.7643,52400.0
2009-03-20 15:20:00,32.72,32.9,32.71,32.9,74400.0,24.7643,24.9006,24.7567,24.9006,74400.0
2009-03-20 15:25:00,32.89,32.9,32.75,32.77,97400.0,24.893,24.9006,24.787,24.8022,97400.0
2009-03-20 15:30:00,32.76,32.9,32.76,32.87,183200.0,24.7946,24.9006,24.7946,24.8778,183200.0
2009-03-20 15:35:00,32.88,32.88,32.71,32.73,394400.0,24.8854,24.8854,24.7567,24.7719,394400.0
2009-03-20 15:40:00,32.73,32.77,32.67,32.7,273900.0,24.7719,24.8022,24.7265,24.7492,273900.0
2009-03-20 15:45:00,32.7,32.71,32.57,32.58,250500.0,24.7492,24.7567,24.6508,24.6584,250500.0
2009-03-20 15:50:00,32.57,32.65,32.57,32.64,270100.0,24.6508,24.7113,24.6508,24.7038,270100.0
2009-03-20 15:55:00,32.64,32.65,32.55,32.56,378900.0,24.7038,24.7113,24.6357,24.6432,378900.0
2009-03-23 09:30:00,33.2,33.45,33.05,33.28,128400.0,25.1276,25.3168,25.0141,25.1882,128400.0
2009-03-23 09:35:00,33.28,33.43,33.24,33.35,98900.0,25.1882,25.3017,25.1579,25.2411,98900.0
2009-03-23 09:40:00,33.35,33.51,33.31,33.51,67000.0,25.2411,25.3622,25.2109,25.3622,67000.0
2009-03-23 09:45:00,33.5,33.65,33.49,33.55,56200.0,25.3547,25.4682,25.3471,25.3925,56200.0
2009-03-23 09:50:00,33.54,33.62,33.43,33.61,48000.0,25.3849,25.4455,25.3017,25.4379,48000.0
2009-03-23 09:55:00,33.63,33.73,33.56,33.72,50000.0,25.4531,25.5287,25.4001,25.5212,50000.0
2009-03-23 10:00:00,33.73,33.93,33.7,33.7,120300.0,25.5287,25.6801,25.506,25.506,120300.0
2009-03-23 10:05:00,33.7,33.75,33.58,33.64,85300.0,25.506,25.5439,25.4152,25.4606,85300.0
2009-03-23 10:10:00,33.66,33.8,33.55,33.77,56900.0,25.4758,25.5817,25.3925,25.559,56900.0
2009-03-23 10:15:00,33.77,34.0,33.77,33.93,76700.0,25.559,25.7331,25.559,25.6801,76700.0
2009-03-23 10:20:00,33.94,34.03,33.93,33.98,63000.0,25.6877,25.7558,25.6801,25.718,63000.0
2009-03-23 10:25:00,33.98,34.04,33.97,34.0,51400.0,25.718,25.7634,25.7104,25.7331,51400.0
2009-03-23 10:30:00,34.01,34.19,34.01,34.08,56100.0,25.7407,25.8769,25.7407,25.7936,56100.0
2009-03-23 10:35:00,34.09,34.24,34.07,34.08,58100.0,25.8012,25.9147,25.7861,25.7936,58100.0
2009-03-23 10:40:00,34.09,34.11,34.01,34.03,40100.0,25.8012,25.8163,25.7407,25.7558,40100.0
2009-03-23 10:45:00,34.05,34.06,33.88,33.91,47400.0,25.7709,25.7785,25.6423,25.665,47400.0
2009-03-23 10:50:00,33.92,34.06,33.9,33.97,53300.0,25.6725,25.7785,25.6574,25.7104,53300.0
2009-03-23 10:55:00,33.96,34.12,33.95,34.05,57200.0,25.7028,25.8239,25.6953,25.7709,57200.0
2009-03-23 11:00:00,34.05,34.07,34.02,34.05,58300.0,25.7709,25.7861,25.7482,25.7709,58300.0
2009-03-23 11:05:00,34.06,34.16,34.04,34.12,63100.0,25.7785,25.8542,25.7634,25.8239,63100.0
2009-03-23 11:10:00,34.1,34.13,33.99,34.03,122400.0,25.8088,25.8315,25.7255,25.7558,122400.0
2009-03-23 11:15:00,34.03,34.09,34.01,34.07,392000.0,25.7558,25.8012,25.7407,25.7861,392000.0
2009-03-23 11:20:00,34.07,34.17,34.01,34.07,82400.0,25.7861,25.8618,25.7407,25.7861,82400.0
2009-03-23 11:25:00,34.08,34.15,34.06,34.14,68600.0,25.7936,25.8466,25.7785,25.8391,68600.0
2009-03-23 11:30:00,34.14,34.21,34.13,34.15,59800.0,25.8391,25.892,25.8315,25.8466,59800.0
2009-03-23 11:35:00,34.15,34.21,34.13,34.19,45100.0,25.8466,25.892,25.8315,25.8769,45100.0
2009-03-23 11:40:00,34.19,34.3,34.17,34.29,86700.0,25.8769,25.9601,25.8618,25.9526,86700.0
2009-03-23 11:45:00,34.29,34.35,34.29,34.3,83200.0,25.9526,25.998,25.9526,25.9601,83200.0
2009-03-23 11:50:00,34.29,34.45,34.28,34.41,50200.0,25.9526,26.0737,25.945,26.0434,50200.0
2009-03-23 11:55:00,34.41,34.62,34.39,34.58,133000.0,26.0434,26.2023,26.0283,26.1721,133000.0
2009-03-23 12:00:00,34.57,34.66,34.48,34.48,146100.0,26.1645,26.2326,26.0964,26.0964,146100.0
2009-03-23 12:05:00,34.49,34.5,34.47,34.49,19700.0,26.104,26.1115,26.0888,26.104,19700.0
2009-03-23 12:10:00,34.5,34.55,34.4,34.42,62100.0,26.1115,26.1494,26.0358,26.051,62100.0
2009-03-23 12:15:00,34.42,34.43,34.36,34.37,38800.0,26.051,26.0585,26.0056,26.0131,38800.0
2009-03-23 12:20:00,34.36,34.51,34.36,34.5,40800.0,26.0056,26.1191,26.0056,26.1115,40800.0
2009-03-23 12:25:00,34.5,34.51,34.4,34.5,28300.0,26.1115,26.1191,26.0358,26.1115,28300.0
2009-03-23 12:30:00,34.49,34.59,34.49,34.52,64600.0,26.104,26.1796,26.104,26.1267,64600.0
2009-03-23 12:35:00,34.52,34.54,34.5,34.54,28100.0,26.1267,26.1418,26.1115,26.1418,28100.0
2009-03-23 12:40:00,34.54,34.54,34.47,34.48,30500.0,26.1418,26.1418,26.0888,26.0964,30500.0
2009-03-23 12:45:00,34.48,34.55,34.48,34.53,45000.0,26.0964,26.1494,26.0964,26.1342,45000.0
2009-03-23 12:50:00,34.54,34.62,34.53,34.58,52500.0,26.1418,26.2023,26.1342,26.1721,52500.0
2009-03-23 12:55:00,34.58,34.61,34.51,34.54,43500.0,26.1721,26.1948,26.1191,26.1418,43500.0
2009-03-23 13:00:00,34.53,34.57,34.44,34.46,58500.0,26.1342,26.1645,26.0661,26.0812,58500.0
2009-03-23 13:05:00,34.47,34.54,34.46,34.54,26400.0,26.0888,26.1418,26.0812,26.1418,26400.0
2009-03-23 13:10:00,34.54,34.67,34.54,34.65,58700.0,26.1418,26.2402,26.1418,26.225,58700.0
2009-03-23 13:15:00,34.65,34.68,34.58,34.59,47000.0,26.225,26.2478,26.1721,26.1796,47000.0
2009-03-23 13:20:00,34.58,34.67,34.58,34.65,124800.0,26.1721,26.2402,26.1721,26.225,124800.0
2009-03-23 13:25:00,34.66,34.66,34.51,34.58,195100.0,26.2326,26.2326,26.1191,26.1721,195100.0
2009-03-23 13:30:00,34.57,34.61,34.56,34.61,117900.0,26.1645,26.1948,26.1569,26.1948,117900.0
2009-03-23 13:35:00,34.6,34.64,34.57,34.62,96900.0,26.1872,26.2175,26.1645,26.2023,96900.0
2009-03-23 13:40:00,34.61,34.62,34.58,34.62,67200.0,26.1948,26.2023,26.1721,26.2023,67200.0
2009-03-23 13:45:00,34.61,34.69,34.6,34.66,110300.0,26.1948,26.2553,26.1872,26.2326,110300.0
2009-03-23 13:50:00,34.66,34.71,34.65,34.65,74200.0,26.2326,26.2705,26.225,26.225,74200.0
2009-03-23 13:55:00,34.66,34.67,34.57,34.58,53100.0,26.2326,26.2402,26.1645,26.1721,53100.0
2009-03-23 14:00:00,34.57,34.65,34.57,34.62,54400.0,26.1645,26.225,26.1645,26.2023,54400.0
2009-03-23 14:05:00,34.62,34.71,34.62,34.67,147500.0,26.2023,26.2705,26.2023,26.2402,147500.0
2009-03-23 14:10:00,34.67,34.68,34.57,34.68,168100.0,26.2402,26.2478,26.1645,26.2478,168100.0
2009-03-23 14:15:00,34.67,34.7,34.58,34.59,81200.0,26.2402,26.2629,26.1721,26.1796,81200.0
2009-03-23 14:20:00,34.59,34.64,34.58,34.62,50400.0,26.1796,26.2175,26.1721,26.2023,50400.0
2009-03-23 14:25:00,34.62,34.73,34.61,34.65,105900.0,26.2023,26.2856,26.1948,26.225,105900.0
2009-03-23 14:30:00,34.65,34.74,34.65,34.72,73300.0,26.225,26.2932,26.225,26.278,73300.0
2009-03-23 14:35:00,34.72,34.75,34.71,34.71,79800.0,26.278,26.3007,26.2705,26.2705,79800.0
2009-03-23 14:40:00,34.71,34.73,34.64,34.7,46200.0,26.2705,26.2856,26.2175,26.2629,46200.0
2009-03-23 14:45:00,34.7,34.79,34.69,34.79,53100.0,26.2629,26.331,26.2553,26.331,53100.0
2009-03-23 14:50:00,34.78,34.96,34.78,34.94,166300.0,26.3234,26.4597,26.3234,26.4445,166300.0
2009-03-23 14:55:00,34.94,34.95,34.83,34.89,133100.0,26.4445,26.4521,26.3613,26.4067,133100.0
2009-03-23 15:00:00,34.89,34.9,34.84,34.89,71700.0,26.4067,26.4143,26.3689,26.4067,71700.0
2009-03-23 15:05:00,34.89,34.94,34.85,34.87,74800.0,26.4067,26.4445,26.3764,26.3916,74800.0
2009-03-23 15:10:00,34.87,35.01,34.87,35.01,180300.0,26.3916,26.4975,26.3916,26.4975,180300.0
2009-03-23 15:15:00,35.01,35.06,35.0,35.03,148500.0,26.4975,26.5354,26.4899,26.5127,148500.0
2009-03-23 15:20:00,35.02,35.06,34.98,35.04,86900.0,26.5051,26.5354,26.4748,26.5202,86900.0
2009-03-23 15:25:00,35.04,35.07,35.01,35.04,111600.0,26.5202,26.5429,26.4975,26.5202,111600.0
2009-03-23 15:30:00,35.05,35.1,35.05,35.06,149300.0,26.5278,26.5656,26.5278,26.5354,149300.0
2009-03-23 15:35:00,35.07,35.23,35.06,35.23,141700.0,26.5429,26.664,26.5354,26.664,141700.0
2009-03-23 15:40:00,35.23,35.31,35.22,35.26,252100.0,26.664,26.7246,26.6565,26.6867,252100.0
2009-03-23 15:45:00,35.26,35.41,35.26,35.4,210400.0,26.6867,26.8003,26.6867,26.7927,210400.0
2009-03-23 15:50:00,35.41,35.47,35.37,35.45,336900.0,26.8003,26.8457,26.77,26.8305,336900.0
2009-03-23 15:55:00,35.45,35.48,35.4,35.48,409500.0,26.8305,26.8532,26.7927,26.8532,409500.0
2009-03-24 09:30:00,34.88,35.68,34.82,35.68,148700.0,26.3991,27.0046,26.3537,27.0046,148700.0
2009-03-24 09:35:00,35.68,35.68,35.44,35.62,137700.0,27.0046,27.0046,26.823,26.9592,137700.0
2009-03-24 09:40:00,35.63,35.65,35.36,35.54,118500.0,26.9668,26.9819,26.7624,26.8987,118500.0
2009-03-24 09:45:00,35.55,35.58,35.4,35.53,215400.0,26.9062,26.9289,26.7927,26.8911,215400.0
2009-03-24 09:50:00,35.54,35.88,35.53,35.87,98400.0,26.8987,27.156,26.8911,27.1484,98400.0
2009-03-24 09:55:00,35.88,35.95,35.74,35.81,131500.0,27.156,27.209,27.05,27.103,131500.0
2009-03-24 10:00:00,35.82,36.16,35.82,36.12,146400.0,27.1106,27.3679,27.1106,27.3376,146400.0
2009-03-24 10:05:00,36.11,36.22,36.1,36.13,86100.0,27.3301,27.4133,27.3225,27.3452,86100.0
2009-03-24 10:10:00,36.13,36.23,35.88,35.88,128000.0,27.3452,27.4209,27.156,27.156,128000.0
2009-03-24 10:15:00,35.89,36.04,35.81,35.84,118300.0,27.1636,27.2771,27.103,27.1257,118300.0
2009-03-24 10:20:00,35.85,35.93,35.64,35.78,81600.0,27.1333,27.1938,26.9743,27.0803,81600.0
2009-03-24 10:25:00,35.78,35.78,35.66,35.7,90200.0,27.0803,27.0803,26.9895,27.0197,90200.0
2009-03-24 10:30:00,35.7,35.83,35.68,35.83,97300.0,27.0197,27.1181,27.0046,27.1181,97300.0
2009-03-24 10:35:00,35.81,35.88,35.73,35.88,61500.0,27.103,27.156,27.0425,27.156,61500.0
2009-03-24 10:40:00,35.88,35.91,35.77,35.79,66400.0,27.156,27.1787,27.0727,27.0879,66400.0
2009-03-24 10:45:00,35.78,35.86,35.71,35.79,107500.0,27.0803,27.1408,27.0273,27.0879,107500.0
2009-03-24 10:50:00,35.79,35.96,35.79,35.86,72400.0,27.0879,27.2165,27.0879,27.1408,72400.0
2009-03-24 10:55:00,35.86,35.96,35.85,35.91,66300.0,27.1408,27.2165,27.1333,27.1787,66300.0
2009-03-24 11:00:00,35.91,36.02,35.87,35.95,131500.0,27.1787,27.2619,27.1484,27.209,131500.0
2009-03-24 11:05:00,35.94,35.99,35.9,35.99,55600.0,27.2014,27.2392,27.1711,27.2392,55600.0
2009-03-24 11:10:00,35.98,36.05,35.95,36.01,61600.0,27.2317,27.2846,27.209,27.2544,61600.0
2009-03-24 11:15:00,36.0,36.02,35.92,35.96,65400.0,27.2468,27.2619,27.1863,27.2165,65400.0
2009-03-24 11:20:00,35.97,36.03,35.95,36.0,99700.0,27.2241,27.2695,27.209,27.2468,99700.0
2009-03-24 11:25:00,36.0,36.1,35.99,36.07,177300.0,27.2468,27.3225,27.2392,27.2998,177300.0
2009-03-24 11:30:00,36.07,36.1,36.04,36.08,67000.0,27.2998,27.3225,27.2771,27.3074,67000.0
2009-03-24 11:35:00,36.07,36.24,36.07,36.22,123800.0,27.2998,27.4285,27.2998,27.4133,123800.0
2009-03-24 11:40:00,36.22,36.22,36.1,36.1,48300.0,27.4133,27.4133,27.3225,27.3225,48300.0
2009-03-24 11:45:00,36.09,36.19,36.08,36.19,44700.0,27.3149,27.3906,27.3074,27.3906,44700.0
2009-03-24 11:50:00,36.19,36.2,35.95,36.01,56900.0,27.3906,27.3982,27.209,27.2544,56900.0
2009-03-24 11:55:00,36.01,36.02,35.92,35.96,49800.0,27.2544,27.2619,27.1863,27.2165,49800.0
2009-03-24 12:00:00,35.95,35.97,35.89,35.91,40400.0,27.209,27.2241,27.1636,27.1787,40400.0
2009-03-24 12:05:00,35.91,36.01,35.91,35.94,39700.0,27.1787,27.2544,27.1787,27.2014,39700.0
2009-03-24 12:10:00,35.94,36.08,35.91,36.05,45800.0,27.2014,27.3074,27.1787,27.2846,45800.0
2009-03-24 12:15:00,36.06,36.16,36.01,36.15,85100.0,27.2922,27.3679,27.2544,27.3603,85100.0
2009-03-24 12:20:00,36.14,36.15,36.08,36.14,38000.0,27.3528,27.3603,27.3074,27.3528,38000.0
2009-03-24 12:25:00,36.14,36.23,36.12,36.21,69000.0,27.3528,27.4209,27.3376,27.4057,69000.0
2009-03-24 12:30:00,36.22,36.3,36.22,36.24,43400.0,27.4133,27.4739,27.4133,27.4285,43400.0
2009-03-24 12:35:00,36.25,36.27,36.14,36.17,47300.0,27.436,27.4512,27.3528,27.3755,47300.0
2009-03-24 12:40:00,36.15,36.2,36.15,36.2,37200.0,27.3603,27.3982,27.3603,27.3982,37200.0
2009-03-24 12:45:00,36.2,36.31,36.19,36.31,70700.0,27.3982,27.4814,27.3906,27.4814,70700.0
2009-03-24 12:50:00,36.31,36.32,36.25,36.3,117300.0,27.4814,27.489,27.436,27.4739,117300.0
2009-03-24 12:55:00,36.3,36.41,36.25,36.37,98000.0,27.4739,27.5571,27.436,27.5268,98000.0
2009-03-24 13:00:00,36.37,36.41,36.34,36.35,67500.0,27.5268,27.5571,27.5041,27.5117,67500.0
2009-03-24 13:05:00,36.34,36.42,36.3,36.41,126700.0,27.5041,27.5647,27.4739,27.5571,126700.0
2009-03-24 13:10:00,36.42,36.48,36.35,36.48,165400.0,27.5647,27.6101,27.5117,27.6101,165400.0
2009-03-24 13:15:00,36.48,36.65,36.46,36.57,171500.0,27.6101,27.7388,27.595,27.6782,171500.0
2009-03-24 13:20:00,36.58,36.65,36.57,36.61,107300.0,27.6858,27.7388,27.6782,27.7085,107300.0
2009-03-24 13:25:00,36.62,36.72,36.61,36.62,96000.0,27.7161,27.7917,27.7085,27.7161,96000.0
2009-03-24 13:30:00,36.62,36.63,36.45,36.48,148200.0,27.7161,27.7236,27.5874,27.6101,148200.0
2009-03-24 13:35:00,36.49,36.53,36.29,36.36,315800.0,27.6177,27.6479,27.4663,27.5193,315800.0
2009-03-24 13:40:00,36.36,36.56,36.36,36.55,77400.0,27.5193,27.6706,27.5193,27.6631,77400.0
2009-03-24 13:45:00,36.56,36.6,36.47,36.59,94200.0,27.6706,27.7009,27.6025,27.6933,94200.0
2009-03-24 13:50:00,36.59,36.59,36.49,36.5,93700.0,27.6933,27.6933,27.6177,27.6252,93700.0
2009-03-24 13:55:00,36.5,36.52,36.42,36.49,47200.0,27.6252,27.6404,27.5647,27.6177,47200.0
2009-03-24 14:00:00,36.48,36.5,36.41,36.43,37600.0,27.6101,27.6252,27.5571,27.5723,37600.0
2009-03-24 14:05:00,36.42,36.61,36.42,36.55,78800.0,27.5647,27.7085,27.5647,27.6631,78800.0
2009-03-24 14:10:00,36.55,36.6,36.49,36.49,43100.0,27.6631,27.7009,27.6177,27.6177,43100.0
2009-03-24 14:15:00,36.5,36.62,36.48,36.52,75800.0,27.6252,27.7161,27.6101,27.6404,75800.0
2009-03-24 14:20:00,36.52,36.62,36.49,36.55,84900.0,27.6404,27.7161,27.6177,27.6631,84900.0
2009-03-24 14:25:00,36.54,36.57,36.37,36.38,71000.0,27.6555,27.6782,27.5268,27.5344,71000.0
2009-03-24 14:30:00,36.38,36.42,36.28,36.33,135000.0,27.5344,27.5647,27.4587,27.4966,135000.0
2009-03-24 14:35:00,36.32,36.46,36.29,36.4,70900.0,27.489,27.595,27.4663,27.5495,70900.0
2009-03-24 14:40:00,36.39,36.47,36.39,36.45,49500.0,27.542,27.6025,27.542,27.5874,49500.0
2009-03-24 14:45:00,36.44,36.47,36.38,36.4,60500.0,27.5798,27.6025,27.5344,27.5495,60500.0
2009-03-24 14:50:00,36.4,36.44,36.24,36.26,100100.0,27.5495,27.5798,27.4285,27.4436,100100.0
2009-03-24 14:55:00,36.26,36.3,36.18,36.29,154300.0,27.4436,27.4739,27.383,27.4663,154300.0
2009-03-24 15:00:00,36.28,36.37,36.28,36.32,130800.0,27.4587,27.5268,27.4587,27.489,130800.0
2009-03-24 15:05:00,36.32,36.32,36.15,36.15,76100.0,27.489,27.489,27.3603,27.3603,76100.0
2009-03-24 15:10:00,36.14,36.25,36.14,36.23,65000.0,27.3528,27.436,27.3528,27.4209,65000.0
2009-03-24 15:15:00,36.24,36.36,36.23,36.27,82500.0,27.4285,27.5193,27.4209,27.4512,82500.0
2009-03-24 15:20:00,36.27,36.39,36.27,36.28,105200.0,27.4512,27.542,27.4512,27.4587,105200.0
2009-03-24 15:25:00,36.29,36.32,36.2,36.31,66700.0,27.4663,27.489,27.3982,27.4814,66700.0
2009-03-24 15:30:00,36.31,36.37,36.23,36.29,105900.0,27.4814,27.5268,27.4209,27.4663,105900.0
2009-03-24 15:35:00,36.3,36.49,36.29,36.45,116200.0,27.4739,27.6177,27.4663,27.5874,116200.0
2009-03-24 15:40:00,36.45,36.46,36.31,36.32,188900.0,27.5874,27.595,27.4814,27.489,188900.0
2009-03-24 15:45:00,36.32,36.46,36.31,36.32,205200.0,27.489,27.595,27.4814,27.489,205200.0
2009-03-24 15:50:00,36.31,36.32,36.13,36.16,233300.0,27.4814,27.489,27.3452,27.3679,233300.0
2009-03-24 15:55:00,36.15,36.17,35.97,36.05,414600.0,27.3603,27.3755,27.2241,27.2846,414600.0
2009-03-25 09:30:00,35.97,36.61,35.97,36.6,128400.0,27.2241,27.7085,27.2241,27.7009,128400.0
2009-03-25 09:35:00,36.58,36.59,36.17,36.18,100100.0,27.6858,27.6933,27.3755,27.383,100100.0
2009-03-25 09:40:00,36.18,36.53,36.16,36.52,119900.0,27.383,27.6479,27.3679,27.6404,119900.0
2009-03-25 09:45:00,36.5,36.58,36.38,36.49,97100.0,27.6252,27.6858,27.5344,27.6177,97100.0
2009-03-25 09:50:00,36.51,36.66,36.48,36.63,69900.0,27.6328,27.7463,27.6101,27.7236,69900.0
2009-03-25 09:55:00,36.64,36.88,36.64,36.83,188400.0,27.7312,27.9128,27.7312,27.875,188400.0
2009-03-25 10:00:00,36.84,37.07,36.84,37.06,140200.0,27.8826,28.0566,27.8826,28.0491,140200.0
2009-03-25 10:05:00,37.06,37.09,36.92,37.06,125000.0,28.0491,28.0718,27.9431,28.0491,125000.0
2009-03-25 10:10:00,37.09,37.09,37.01,37.05,63600.0,28.0718,28.0718,28.0112,28.0415,63600.0
2009-03-25 10:15:00,37.04,37.1,37.01,37.01,86200.0,28.0339,28.0793,28.0112,28.0112,86200.0
2009-03-25 10:20:00,37.01,37.04,36.87,36.99,146500.0,28.0112,28.0339,27.9053,27.9961,146500.0
2009-03-25 10:25:00,37.0,37.0,36.91,36.97,115300.0,28.0037,28.0037,27.9355,27.981,115300.0
2009-03-25 10:30:00,36.96,37.17,36.92,37.13,101200.0,27.9734,28.1323,27.9431,28.1021,101200.0
2009-03-25 10:35:00,37.13,37.3,37.1,37.28,256700.0,28.1021,28.2307,28.0793,28.2156,256700.0
2009-03-25 10:40:00,37.26,37.44,37.26,37.43,130600.0,28.2004,28.3367,28.2004,28.3291,130600.0
2009-03-25 10:45:00,37.44,37.6,37.41,37.43,151400.0,28.3367,28.4578,28.314,28.3291,151400.0
2009-03-25 10:50:00,37.42,37.49,37.39,37.4,114900.0,28.3215,28.3745,28.2988,28.3064,114900.0
2009-03-25 10:55:00,37.39,37.47,37.38,37.44,118500.0,28.2988,28.3594,28.2913,28.3367,118500.0
2009-03-25 11:00:00,37.44,37.49,37.38,37.49,87800.0,28.3367,28.3745,28.2913,28.3745,87800.0
2009-03-25 11:05:00,37.49,37.69,37.42,37.61,106500.0,28.3745,28.5259,28.3215,28.4653,106500.0
2009-03-25 11:10:00,37.61,37.67,37.42,37.43,83700.0,28.4653,28.5108,28.3215,28.3291,83700.0
2009-03-25 11:15:00,37.43,37.45,37.34,37.44,119100.0,28.3291,28.3442,28.261,28.3367,119100.0
2009-03-25 11:20:00,37.45,37.47,37.37,37.39,143000.0,28.3442,28.3594,28.2837,28.2988,143000.0
2009-03-25 11:25:00,37.4,37.46,37.37,37.39,53700.0,28.3064,28.3518,28.2837,28.2988,53700.0
2009-03-25 11:30:00,37.38,37.47,37.38,37.4,34900.0,28.2913,28.3594,28.2913,28.3064,34900.0
2009-03-25 11:35:00,37.41,37.49,37.38,37.49,52800.0,28.314,28.3745,28.2913,28.3745,52800.0
2009-03-25 11:40:00,37.48,37.49,37.39,37.45,37100.0,28.367,28.3745,28.2988,28.3442,37100.0
2009-03-25 11:45:00,37.45,37.58,37.45,37.52,91700.0,28.3442,28.4426,28.3442,28.3972,91700.0
2009-03-25 11:50:00,37.52,37.55,37.45,37.51,47600.0,28.3972,28.4199,28.3442,28.3897,47600.0
2009-03-25 11:55:00,37.51,37.54,37.43,37.45,29000.0,28.3897,28.4124,28.3291,28.3442,29000.0
2009-03-25 12:00:00,37.44,37.59,37.41,37.55,45000.0,28.3367,28.4502,28.314,28.4199,45000.0
2009-03-25 12:05:00,37.56,37.64,37.54,37.61,103700.0,28.4275,28.488,28.4124,28.4653,103700.0
2009-03-25 12:10:00,37.62,37.65,37.59,37.6,69300.0,28.4729,28.4956,28.4502,28.4578,69300.0
2009-03-25 12:15:00,37.59,37.64,37.58,37.6,207900.0,28.4502,28.488,28.4426,28.4578,207900.0
2009-03-25 12:20:00,37.6,37.61,37.5,37.51,152500.0,28.4578,28.4653,28.3821,28.3897,152500.0
2009-03-25 12:25:00,37.51,37.63,37.5,37.61,109900.0,28.3897,28.4805,28.3821,28.4653,109900.0
2009-03-25 12:30:00,37.62,37.64,37.58,37.6,74600.0,28.4729,28.488,28.4426,28.4578,74600.0
2009-03-25 12:35:00,37.61,37.67,37.55,37.65,134600.0,28.4653,28.5108,28.4199,28.4956,134600.0
2009-03-25 12:40:00,37.66,37.79,37.63,37.68,116900.0,28.5032,28.6016,28.4805,28.5183,116900.0
2009-03-25 12:45:00,37.68,37.7,37.62,37.68,46400.0,28.5183,28.5335,28.4729,28.5183,46400.0
2009-03-25 12:50:00,37.67,37.68,37.6,37.6,109900.0,28.5108,28.5183,28.4578,28.4578,109900.0
2009-03-25 12:55:00,37.62,37.67,37.61,37.63,51100.0,28.4729,28.5108,28.4653,28.4805,51100.0
2009-03-25 13:00:00,37.63,37.71,37.62,37.68,51800.0,28.4805,28.541,28.4729,28.5183,51800.0
2009-03-25 13:05:00,37.68,37.69,37.54,37.54,55000.0,28.5183,28.5259,28.4124,28.4124,55000.0
2009-03-25 13:10:00,37.55,37.56,37.4,37.42,61100.0,28.4199,28.4275,28.3064,28.3215,61100.0
2009-03-25 13:15:00,37.42,37.42,37.2,37.23,139400.0,28.3215,28.3215,28.155,28.1777,139400.0
2009-03-25 13:20:00,37.22,37.23,37.16,37.17,120200.0,28.1702,28.1777,28.1248,28.1323,120200.0
2009-03-25 13:25:00,37.17,37.22,37.06,37.14,145100.0,28.1323,28.1702,28.0491,28.1096,145100.0
2009-03-25 13:30:00,37.15,37.24,37.15,37.21,128200.0,28.1172,28.1853,28.1172,28.1626,128200.0
2009-03-25 13:35:00,37.2,37.25,37.18,37.2,68400.0,28.155,28.1929,28.1399,28.155,68400.0
2009-03-25 13:40:00,37.2,37.26,37.12,37.22,250900.0,28.155,28.2004,28.0945,28.1702,250900.0
2009-03-25 13:45:00,37.2,37.24,37.15,37.17,134800.0,28.155,28.1853,28.1172,28.1323,134800.0
2009-03-25 13:50:00,37.16,37.25,37.11,37.16,114100.0,28.1248,28.1929,28.0869,28.1248,114100.0
2009-03-25 13:55:00,37.16,37.22,37.05,37.07,84500.0,28.1248,28.1702,28.0415,28.0566,84500.0
2009-03-25 14:00:00,37.06,37.06,36.59,36.7,321700.0,28.0491,28.0491,27.6933,27.7766,321700.0
2009-03-25 14:05:00,36.69,36.71,36.46,36.51,134800.0,27.769,27.7842,27.595,27.6328,134800.0
2009-03-25 14:10:00,36.52,36.62,36.46,36.56,116500.0,27.6404,27.7161,27.595,27.6706,116500.0
2009-03-25 14:15:00,36.55,36.63,36.47,36.56,127600.0,27.6631,27.7236,27.6025,27.6706,127600.0
2009-03-25 14:20:00,36.56,36.66,36.5,36.6,132400.0,27.6706,27.7463,27.6252,27.7009,132400.0
2009-03-25 14:25:00,36.6,36.68,36.58,36.6,110100.0,27.7009,27.7615,27.6858,27.7009,110100.0
2009-03-25 14:30:00,36.59,36.62,36.43,36.44,121800.0,27.6933,27.7161,27.5723,27.5798,121800.0
2009-03-25 14:35:00,36.44,36.49,36.28,36.3,114700.0,27.5798,27.6177,27.4587,27.4739,114700.0
2009-03-25 14:40:00,36.3,36.41,36.22,36.26,149100.0,27.4739,27.5571,27.4133,27.4436,149100.0
2009-03-25 14:45:00,36.27,36.29,36.11,36.24,240000.0,27.4512,27.4663,27.3301,27.4285,240000.0
2009-03-25 14:50:00,36.24,36.26,36.1,36.26,203500.0,27.4285,27.4436,27.3225,27.4436,203500.0
2009-03-25 14:55:00,36.26,36.34,36.1,36.11,196300.0,27.4436,27.5041,27.3225,27.3301,196300.0
2009-03-25 15:00:00,36.11,36.28,36.09,36.19,419400.0,27.3301,27.4587,27.3149,27.3906,419400.0
2009-03-25 15:05:00,36.19,36.29,36.17,36.22,114700.0,27.3906,27.4663,27.3755,27.4133,114700.0
2009-03-25 15:10:00,36.21,36.37,36.21,36.34,141500.0,27.4057,27.5268,27.4057,27.5041,141500.0
2009-03-25 15:15:00,36.33,36.48,36.27,36.41,183900.0,27.4966,27.6101,27.4512,27.5571,183900.0
2009-03-25 15:20:00,36.41,36.63,36.36,36.51,302800.0,27.5571,27.7236,27.5193,27.6328,302800.0
2009-03-25 15:25:00,36.51,36.59,36.49,36.58,138100.0,27.6328,27.6933,27.6177,27.6858,138100.0
2009-03-25 15:30:00,36.58,36.74,36.54,36.56,284800.0,27.6858,27.8069,27.6555,27.6706,284800.0
2009-03-25 15:35:00,36.57,36.57,36.46,36.55,226000.0,27.6782,27.6782,27.595,27.6631,226000.0
2009-03-25 15:40:00,36.55,36.59,36.38,36.59,262500.0,27.6631,27.6933,27.5344,27.6933,262500.0
2009-03-25 15:45:00,36.59,36.71,36.56,36.6,253900.0,27.6933,27.7842,27.6706,27.7009,253900.0
2009-03-25 15:50:00,36.6,36.8,36.51,36.79,375500.0,27.7009,27.8523,27.6328,27.8447,375500.0
2009-03-25 15:55:00,36.79,37.23,36.77,37.06,694800.0,27.8447,28.1777,27.8296,28.0491,694800.0
2009-03-26 09:30:00,37.32,37.36,36.91,36.98,241200.0,28.2459,28.2761,27.9355,27.9885,241200.0
2009-03-26 09:35:00,36.98,37.16,36.93,37.15,167600.0,27.9885,28.1248,27.9507,28.1172,167600.0
2009-03-26 09:40:00,37.15,37.35,37.13,37.35,146900.0,28.1172,28.2686,28.1021,28.2686,146900.0
2009-03-26 09:45:00,37.35,37.52,37.35,37.44,206900.0,28.2686,28.3972,28.2686,28.3367,206900.0
2009-03-26 09:50:00,37.45,37.63,37.33,37.53,205200.0,28.3442,28.4805,28.2534,28.4048,205200.0
2009-03-26 09:55:00,37.55,37.71,37.48,37.64,83800.0,28.4199,28.541,28.367,28.488,83800.0
2009-03-26 10:00:00,37.64,37.65,37.52,37.52,59400.0,28.488,28.4956,28.3972,28.3972,59400.0
2009-03-26 10:05:00,37.52,37.55,37.49,37.49,91700.0,28.3972,28.4199,28.3745,28.3745,91700.0
2009-03-26 10:10:00,37.49,37.5,37.41,37.43,135800.0,28.3745,28.3821,28.314,28.3291,135800.0
2009-03-26 10:15:00,37.42,37.64,37.42,37.56,111600.0,28.3215,28.488,28.3215,28.4275,111600.0
2009-03-26 10:20:00,37.57,37.62,37.53,37.59,76700.0,28.4351,28.4729,28.4048,28.4502,76700.0
2009-03-26 10:25:00,37.6,37.61,37.35,37.35,90600.0,28.4578,28.4653,28.2686,28.2686,90600.0
2009-03-26 10:30:00,37.36,37.48,37.26,37.43,77500.0,28.2761,28.367,28.2004,28.3291,77500.0
2009-03-26 10:35:00,37.43,37.61,37.43,37.47,101000.0,28.3291,28.4653,28.3291,28.3594,101000.0
2009-03-26 10:40:00,37.47,37.63,37.46,37.52,109100.0,28.3594,28.4805,28.3518,28.3972,109100.0
2009-03-26 10:45:00,37.52,37.58,37.46,37.46,103800.0,28.3972,28.4426,28.3518,28.3518,103800.0
2009-03-26 10:50:00,37.47,37.52,37.39,37.39,144600.0,28.3594,28.3972,28.2988,28.2988,144600.0
2009-03-26 10:55:00,37.39,37.55,37.39,37.53,167900.0,28.2988,28.4199,28.2988,28.4048,167900.0
2009-03-26 11:00:00,37.53,37.64,37.48,37.53,132300.0,28.4048,28.488,28.367,28.4048,132300.0
2009-03-26 11:05:00,37.53,37.7,37.46,37.6,92600.0,28.4048,28.5335,28.3518,28.4578,92600.0
2009-03-26 11:10:00,37.6,37.61,37.59,37.6,108600.0,28.4578,28.4653,28.4502,28.4578,108600.0
2009-03-26 11:15:00,37.6,37.62,37.54,37.56,61600.0,28.4578,28.4729,28.4124,28.4275,61600.0
2009-03-26 11:20:00,37.56,37.62,37.54,37.6,68200.0,28.4275,28.4729,28.4124,28.4578,68200.0
2009-03-26 11:25:00,37.6,37.63,37.54,37.57,91200.0,28.4578,28.4805,28.4124,28.4351,91200.0
2009-03-26 11:30:00,37.58,37.74,37.58,37.69,41700.0,28.4426,28.5637,28.4426,28.5259,41700.0
2009-03-26 11:35:00,37.69,37.85,37.68,37.75,52700.0,28.5259,28.647,28.5183,28.5713,52700.0
2009-03-26 11:40:00,37.76,37.94,37.75,37.94,101800.0,28.5789,28.7151,28.5713,28.7151,101800.0
2009-03-26 11:45:00,37.94,37.95,37.75,37.78,93600.0,28.7151,28.7227,28.5713,28.594,93600.0
2009-03-26 11:50:00,37.79,37.83,37.59,37.77,115600.0,28.6016,28.6319,28.4502,28.5864,115600.0
2009-03-26 11:55:00,37.78,37.92,37.75,37.92,73300.0,28.594,28.7,28.5713,28.7,73300.0
2009-03-26 12:00:00,37.91,38.0,37.9,37.99,58400.0,28.6924,28.7605,28.6848,28.7529,58400.0
2009-03-26 12:05:00,37.99,38.1,37.98,38.04,100900.0,28.7529,28.8362,28.7454,28.7908,100900.0
2009-03-26 12:10:00,38.04,38.05,37.96,37.97,38200.0,28.7908,28.7984,28.7302,28.7378,38200.0
2009-03-26 12:15:00,37.97,38.07,37.91,38.07,85600.0,28.7378,28.8135,28.6924,28.8135,85600.0
2009-03-26 12:20:00,38.07,38.21,38.06,38.15,117600.0,28.8135,28.9195,28.8059,28.874,117600.0
2009-03-26 12:25:00,38.17,38.23,38.11,38.23,37100.0,28.8892,28.9346,28.8438,28.9346,37100.0
2009-03-26 12:30:00,38.21,38.24,38.11,38.14,37900.0,28.9195,28.9422,28.8438,28.8665,37900.0
2009-03-26 12:35:00,38.14,38.18,38.05,38.13,59900.0,28.8665,28.8968,28.7984,28.8589,59900.0
2009-03-26 12:40:00,38.14,38.16,37.93,37.93,49700.0,28.8665,28.8816,28.7075,28.7075,49700.0
2009-03-26 12:45:00,37.93,37.98,37.9,37.93,66000.0,28.7075,28.7454,28.6848,28.7075,66000.0
2009-03-26 12:50:00,37.94,37.96,37.88,37.88,64000.0,28.7151,28.7302,28.6697,28.6697,64000.0
2009-03-26 12:55:00,37.88,37.96,37.85,37.95,74500.0,28.6697,28.7302,28.647,28.7227,74500.0
2009-03-26 13:00:00,37.94,38.25,37.93,38.17,142600.0,28.7151,28.9497,28.7075,28.8892,142600.0
2009-03-26 13:05:00,38.17,38.51,38.17,38.49,196600.0,28.8892,29.1465,28.8892,29.1314,196600.0
2009-03-26 13:10:00,38.48,38.5,38.39,38.39,72900.0,29.1238,29.1389,29.0557,29.0557,72900.0
2009-03-26 13:15:00,38.4,38.46,38.33,38.38,89000.0,29.0633,29.1087,29.0103,29.0481,89000.0
2009-03-26 13:20:00,38.38,38.56,38.36,38.52,70900.0,29.0481,29.1844,29.033,29.1541,70900.0
2009-03-26 13:25:00,38.51,38.53,38.39,38.43,54000.0,29.1465,29.1616,29.0557,29.086,54000.0
2009-03-26 13:30:00,38.42,38.54,38.4,38.43,62700.0,29.0784,29.1692,29.0633,29.086,62700.0
2009-03-26 13:35:00,38.43,38.45,38.34,38.36,55600.0,29.086,29.1011,29.0178,29.033,55600.0
2009-03-26 13:40:00,38.36,38.37,38.22,38.25,71200.0,29.033,29.0406,28.927,28.9497,71200.0
2009-03-26 13:45:00,38.25,38.29,38.2,38.24,55000.0,28.9497,28.98,28.9119,28.9422,55000.0
2009-03-26 13:50:00,38.24,38.5,38.24,38.35,100500.0,28.9422,29.1389,28.9422,29.0254,100500.0
2009-03-26 13:55:00,38.35,38.4,38.31,38.37,81600.0,29.0254,29.0633,28.9951,29.0406,81600.0
2009-03-26 14:00:00,38.36,38.53,38.36,38.48,151400.0,29.033,29.1616,29.033,29.1238,151400.0
2009-03-26 14:05:00,38.47,38.48,38.35,38.35,165500.0,29.1162,29.1238,29.0254,29.0254,165500.0
2009-03-26 14:10:00,38.36,38.47,38.33,38.43,92400.0,29.033,29.1162,29.0103,29.086,92400.0
2009-03-26 14:15:00,38.42,38.48,38.35,38.41,110500.0,29.0784,29.1238,29.0254,29.0708,110500.0
2009-03-26 14:20:00,38.42,38.49,38.38,38.48,75600.0,29.0784,29.1314,29.0481,29.1238,75600.0
2009-03-26 14:25:00,38.49,38.53,38.24,38.26,165400.0,29.1314,29.1616,28.9422,28.9573,165400.0
2009-03-26 14:30:00,38.25,38.27,38.16,38.22,103800.0,28.9497,28.9649,28.8816,28.927,103800.0
2009-03-26 14:35:00,38.23,38.31,38.16,38.26,86200.0,28.9346,28.9951,28.8816,28.9573,86200.0
2009-03-26 14:40:00,38.27,38.36,38.2,38.22,55600.0,28.9649,29.033,28.9119,28.927,55600.0
2009-03-26 14:45:00,38.22,38.37,38.22,38.28,84700.0,28.927,29.0406,28.927,28.9724,84700.0
2009-03-26 14:50:00,38.27,38.28,38.11,38.17,78800.0,28.9649,28.9724,28.8438,28.8892,78800.0
2009-03-26 14:55:00,38.16,38.26,38.03,38.04,93400.0,28.8816,28.9573,28.7832,28.7908,93400.0
2009-03-26 15:00:00,38.05,38.13,37.98,38.13,128400.0,28.7984,28.8589,28.7454,28.8589,128400.0
2009-03-26 15:05:00,38.13,38.32,38.06,38.26,102200.0,28.8589,29.0027,28.8059,28.9573,102200.0
2009-03-26 15:10:00,38.26,38.3,38.17,38.21,87900.0,28.9573,28.9876,28.8892,28.9195,87900.0
2009-03-26 15:15:00,38.22,38.3,38.09,38.22,113100.0,28.927,28.9876,28.8286,28.927,113100.0
2009-03-26 15:20:00,38.23,38.39,38.13,38.33,168700.0,28.9346,29.0557,28.8589,29.0103,168700.0
2009-03-26 15:25:00,38.33,38.43,38.31,38.4,185400.0,29.0103,29.086,28.9951,29.0633,185400.0
2009-03-26 15:30:00,38.39,38.49,38.36,38.43,143800.0,29.0557,29.1314,29.033,29.086,143800.0
2009-03-26 15:35:00,38.44,38.49,38.35,38.44,173900.0,29.0935,29.1314,29.0254,29.0935,173900.0
2009-03-26 15:40:00,38.44,38.63,38.44,38.56,302200.0,29.0935,29.2373,29.0935,29.1844,302200.0
2009-03-26 15:45:00,38.57,38.64,38.44,38.51,218400.0,29.1919,29.2449,29.0935,29.1465,218400.0
2009-03-26 15:50:00,38.51,38.61,38.42,38.53,341300.0,29.1465,29.2222,29.0784,29.1616,341300.0
2009-03-26 15:55:00,38.53,38.68,38.52,38.65,287600.0,29.1616,29.2752,29.1541,29.2525,287600.0
2009-03-27 09:30:00,38.23,38.29,38.02,38.14,124300.0,28.9346,28.98,28.7757,28.8665,124300.0
2009-03-27 09:35:00,38.16,38.24,37.96,38.16,108300.0,28.8816,28.9422,28.7302,28.8816,108300.0
2009-03-27 09:40:00,38.18,38.29,38.08,38.24,62700.0,28.8968,28.98,28.8211,28.9422,62700.0
2009-03-27 09:45:00,38.24,38.35,38.16,38.22,212700.0,28.9422,29.0254,28.8816,28.927,212700.0
2009-03-27 09:50:00,38.21,38.32,38.13,38.27,44200.0,28.9195,29.0027,28.8589,28.9649,44200.0
2009-03-27 09:55:00,38.27,38.43,38.24,38.4,198700.0,28.9649,29.086,28.9422,29.0633,198700.0
2009-03-27 10:00:00,38.4,38.47,38.21,38.26,136600.0,29.0633,29.1162,28.9195,28.9573,136600.0
2009-03-27 10:05:00,38.27,38.38,38.04,38.09,95000.0,28.9649,29.0481,28.7908,28.8286,95000.0
2009-03-27 10:10:00,38.08,38.19,38.03,38.18,151000.0,28.8211,28.9043,28.7832,28.8968,151000.0
2009-03-27 10:15:00,38.19,38.21,37.78,37.88,470000.0,28.9043,28.9195,28.594,28.6697,470000.0
2009-03-27 10:20:00,37.87,38.06,37.73,37.74,245100.0,28.6621,28.8059,28.5562,28.5637,245100.0
2009-03-27 10:25:00,37.73,37.85,37.59,37.83,107600.0,28.5562,28.647,28.4502,28.6319,107600.0
2009-03-27 10:30:00,37.83,38.04,37.72,37.88,301400.0,28.6319,28.7908,28.5486,28.6697,301400.0
2009-03-27 10:35:00,37.97,38.04,37.89,37.91,181700.0,28.7378,28.7908,28.6773,28.6924,181700.0
2009-03-27 10:40:00,37.91,37.95,37.77,37.79,75700.0,28.6924,28.7227,28.5864,28.6016,75700.0
2009-03-27 10:45:00,37.77,37.96,37.77,37.78,65700.0,28.5864,28.7302,28.5864,28.594,65700.0
2009-03-27 10:50:00,37.79,38.0,37.77,37.9,34400.0,28.6016,28.7605,28.5864,28.6848,34400.0
2009-03-27 10:55:00,37.9,37.94,37.75,37.81,47800.0,28.6848,28.7151,28.5713,28.6167,47800.0
2009-03-27 11:00:00,37.83,37.91,37.77,37.89,72600.0,28.6319,28.6924,28.5864,28.6773,72600.0
2009-03-27 11:05:00,37.89,37.97,37.82,37.84,68300.0,28.6773,28.7378,28.6243,28.6394,68300.0
2009-03-27 11:10:00,37.84,37.9,37.75,37.86,63600.0,28.6394,28.6848,28.5713,28.6546,63600.0
2009-03-27 11:15:00,37.86,37.87,37.76,37.81,59700.0,28.6546,28.6621,28.5789,28.6167,59700.0
2009-03-27 11:20:00,37.79,37.87,37.74,37.82,43800.0,28.6016,28.6621,28.5637,28.6243,43800.0
2009-03-27 11:25:00,37.8,37.85,37.63,37.67,69500.0,28.6091,28.647,28.4805,28.5108,69500.0
2009-03-27 11:30:00,37.67,37.73,37.6,37.72,42000.0,28.5108,28.5562,28.4578,28.5486,42000.0
2009-03-27 11:35:00,37.72,37.8,37.7,37.72,38100.0,28.5486,28.6091,28.5335,28.5486,38100.0
2009-03-27 11:40:00,37.72,37.89,37.71,37.86,50300.0,28.5486,28.6773,28.541,28.6546,50300.0
2009-03-27 11:45:00,37.87,38.01,37.87,37.97,62000.0,28.6621,28.7681,28.6621,28.7378,62000.0
2009-03-27 11:50:00,37.96,38.05,37.96,38.0,41600.0,28.7302,28.7984,28.7302,28.7605,41600.0
2009-03-27 11:55:00,38.0,38.04,37.96,37.98,97400.0,28.7605,28.7908,28.7302,28.7454,97400.0
2009-03-27 12:00:00,37.98,38.14,37.97,38.12,43100.0,28.7454,28.8665,28.7378,28.8513,43100.0
2009-03-27 12:05:00,38.1,38.14,37.99,38.01,62200.0,28.8362,28.8665,28.7529,28.7681,62200.0
2009-03-27 12:10:00,38.01,38.02,37.83,37.84,47100.0,28.7681,28.7757,28.6319,28.6394,47100.0
2009-03-27 12:15:00,37.83,37.85,37.69,37.79,53100.0,28.6319,28.647,28.5259,28.6016,53100.0
2009-03-27 12:20:00,37.8,37.81,37.67,37.67,44300.0,28.6091,28.6167,28.5108,28.5108,44300.0
2009-03-27 12:25:00,37.67,37.69,37.56,37.56,91800.0,28.5108,28.5259,28.4275,28.4275,91800.0
2009-03-27 12:30:00,37.57,37.57,37.52,37.54,56200.0,28.4351,28.4351,28.3972,28.4124,56200.0
2009-03-27 12:35:00,37.53,37.56,37.37,37.39,75600.0,28.4048,28.4275,28.2837,28.2988,75600.0
2009-03-27 12:40:00,37.39,37.57,37.38,37.55,38500.0,28.2988,28.4351,28.2913,28.4199,38500.0
2009-03-27 12:45:00,37.55,37.63,37.55,37.55,28200.0,28.4199,28.4805,28.4199,28.4199,28200.0
2009-03-27 12:50:00,37.55,37.57,37.49,37.49,45300.0,28.4199,28.4351,28.3745,28.3745,45300.0
2009-03-27 12:55:00,37.49,37.54,37.43,37.52,78200.0,28.3745,28.4124,28.3291,28.3972,78200.0
2009-03-27 13:00:00,37.52,37.56,37.45,37.47,32100.0,28.3972,28.4275,28.3442,28.3594,32100.0
2009-03-27 13:05:00,37.47,37.54,37.43,37.53,55300.0,28.3594,28.4124,28.3291,28.4048,55300.0
2009-03-27 13:10:00,37.52,37.57,37.5,37.54,60300.0,28.3972,28.4351,28.3821,28.4124,60300.0
2009-03-27 13:15:00,37.54,37.54,37.44,37.44,43200.0,28.4124,28.4124,28.3367,28.3367,43200.0
2009-03-27 13:20:00,37.44,37.47,37.4,37.4,48000.0,28.3367,28.3594,28.3064,28.3064,48000.0
2009-03-27 13:25:00,37.4,37.53,37.4,37.5,63500.0,28.3064,28.4048,28.3064,28.3821,63500.0
2009-03-27 13:30:00,37.5,37.61,37.44,37.53,76300.0,28.3821,28.4653,28.3367,28.4048,76300.0
2009-03-27 13:35:00,37.51,37.51,37.35,37.36,38600.0,28.3897,28.3897,28.2686,28.2761,38600.0
2009-03-27 13:40:00,37.35,37.36,37.07,37.15,179600.0,28.2686,28.2761,28.0566,28.1172,179600.0
2009-03-27 13:45:00,37.17,37.32,37.15,37.23,71300.0,28.1323,28.2459,28.1172,28.1777,71300.0
2009-03-27 13:50:00,37.22,37.23,37.11,37.18,61800.0,28.1702,28.1777,28.0869,28.1399,61800.0
2009-03-27 13:55:00,37.18,37.28,37.15,37.27,35000.0,28.1399,28.2156,28.1172,28.208,35000.0
2009-03-27 14:00:00,37.27,37.31,37.14,37.31,83600.0,28.208,28.2383,28.1096,28.2383,83600.0
2009-03-27 14:05:00,37.32,37.34,37.22,37.31,98000.0,28.2459,28.261,28.1702,28.2383,98000.0
2009-03-27 14:10:00,37.31,37.4,37.27,37.36,73200.0,28.2383,28.3064,28.208,28.2761,73200.0
2009-03-27 14:15:00,37.35,37.43,37.27,37.43,54800.0,28.2686,28.3291,28.208,28.3291,54800.0
2009-03-27 14:20:00,37.44,37.59,37.37,37.57,46100.0,28.3367,28.4502,28.2837,28.4351,46100.0
2009-03-27 14:25:00,37.56,37.56,37.45,37.45,28100.0,28.4275,28.4275,28.3442,28.3442,28100.0
2009-03-27 14:30:00,37.44,37.5,37.32,37.41,41900.0,28.3367,28.3821,28.2459,28.314,41900.0
2009-03-27 14:35:00,37.4,37.51,37.38,37.43,64600.0,28.3064,28.3897,28.2913,28.3291,64600.0
2009-03-27 14:40:00,37.42,37.55,37.42,37.47,58100.0,28.3215,28.4199,28.3215,28.3594,58100.0
2009-03-27 14:45:00,37.47,37.54,37.37,37.53,126700.0,28.3594,28.4124,28.2837,28.4048,126700.0
2009-03-27 14:50:00,37.53,37.55,37.44,37.5,69800.0,28.4048,28.4199,28.3367,28.3821,69800.0
2009-03-27 14:55:00,37.51,37.69,37.47,37.67,78000.0,28.3897,28.5259,28.3594,28.5108,78000.0
2009-03-27 15:00:00,37.67,37.87,37.66,37.74,135300.0,28.5108,28.6621,28.5032,28.5637,135300.0
2009-03-27 15:05:00,37.74,37.78,37.69,37.72,57500.0,28.5637,28.594,28.5259,28.5486,57500.0
2009-03-27 15:10:00,37.72,37.77,37.57,37.6,60200.0,28.5486,28.5864,28.4351,28.4578,60200.0
2009-03-27 15:15:00,37.59,37.73,37.55,37.69,66400.0,28.4502,28.5562,28.4199,28.5259,66400.0
2009-03-27 15:20:00,37.71,37.77,37.65,37.72,81500.0,28.541,28.5864,28.4956,28.5486,81500.0
2009-03-27 15:25:00,37.73,37.75,37.53,37.58,73600.0,28.5562,28.5713,28.4048,28.4426,73600.0
2009-03-27 15:30:00,37.57,37.69,37.55,37.64,126800.0,28.4351,28.5259,28.4199,28.488,126800.0
2009-03-27 15:35:00,37.61,37.61,37.44,37.5,116800.0,28.4653,28.4653,28.3367,28.3821,116800.0
2009-03-27 15:40:00,37.51,37.68,37.43,37.62,142400.0,28.3897,28.5183,28.3291,28.4729,142400.0
2009-03-27 15:45:00,37.63,37.73,37.59,37.65,115300.0,28.4805,28.5562,28.4502,28.4956,115300.0
2009-03-27 15:50:00,37.65,37.74,37.57,37.57,144800.0,28.4956,28.5637,28.4351,28.4351,144800.0
2009-03-27 15:55:00,37.57,37.59,37.42,37.56,242400.0,28.4351,28.4502,28.3215,28.4275,242400.0
2009-03-30 09:30:00,36.63,36.98,36.5,36.64,202000.0,27.7236,27.9885,27.6252,27.7312,202000.0
2009-03-30 09:35:00,36.63,36.77,36.55,36.67,199700.0,27.7236,27.8296,27.6631,27.7539,199700.0
2009-03-30 09:40:00,36.65,36.87,36.62,36.7,217400.0,27.7388,27.9053,27.7161,27.7766,217400.0
2009-03-30 09:45:00,36.7,36.79,36.67,36.73,167600.0,27.7766,27.8447,27.7539,27.7993,167600.0
2009-03-30 09:50:00,36.73,36.84,36.68,36.82,151200.0,27.7993,27.8826,27.7615,27.8674,151200.0
2009-03-30 09:55:00,36.79,36.79,36.42,36.5,249600.0,27.8447,27.8447,27.5647,27.6252,249600.0
2009-03-30 10:00:00,36.5,36.57,36.5,36.5,186700.0,27.6252,27.6782,27.6252,27.6252,186700.0
2009-03-30 10:05:00,36.5,36.54,36.5,36.5,141100.0,27.6252,27.6555,27.6252,27.6252,141100.0
2009-03-30 10:10:00,36.5,36.55,36.5,36.51,102000.0,27.6252,27.6631,27.6252,27.6328,102000.0
2009-03-30 10:15:00,36.51,36.53,36.44,36.5,305700.0,27.6328,27.6479,27.5798,27.6252,305700.0
2009-03-30 10:20:00,36.5,36.54,36.49,36.51,193500.0,27.6252,27.6555,27.6177,27.6328,193500.0
2009-03-30 10:25:00,36.51,36.53,36.5,36.52,79400.0,27.6328,27.6479,27.6252,27.6404,79400.0
2009-03-30 10:30:00,36.51,36.52,36.3,36.33,256400.0,27.6328,27.6404,27.4739,27.4966,256400.0
2009-03-30 10:35:00,36.32,36.35,36.21,36.32,173200.0,27.489,27.5117,27.4057,27.489,173200.0
2009-03-30 10:40:00,36.31,36.31,36.22,36.27,102700.0,27.4814,27.4814,27.4133,27.4512,102700.0
2009-03-30 10:45:00,36.27,36.29,36.15,36.17,92000.0,27.4512,27.4663,27.3603,27.3755,92000.0
2009-03-30 10:50:00,36.16,36.35,36.13,36.34,104200.0,27.3679,27.5117,27.3452,27.5041,104200.0
2009-03-30 10:55:00,36.35,36.37,36.2,36.24,86400.0,27.5117,27.5268,27.3982,27.4285,86400.0
2009-03-30 11:00:00,36.23,36.24,36.08,36.19,117400.0,27.4209,27.4285,27.3074,27.3906,117400.0
2009-03-30 11:05:00,36.19,36.2,36.05,36.11,136500.0,27.3906,27.3982,27.2846,27.3301,136500.0
2009-03-30 11:10:00,36.1,36.17,36.05,36.12,134300.0,27.3225,27.3755,27.2846,27.3376,134300.0
2009-03-30 11:15:00,36.12,36.21,36.1,36.21,60500.0,27.3376,27.4057,27.3225,27.4057,60500.0
2009-03-30 11:20:00,36.21,36.31,36.15,36.15,56400.0,27.4057,27.4814,27.3603,27.3603,56400.0
2009-03-30 11:25:00,36.16,36.17,36.15,36.15,44200.0,27.3679,27.3755,27.3603,27.3603,44200.0
2009-03-30 11:30:00,36.15,36.15,36.02,36.03,124200.0,27.3603,27.3603,27.2619,27.2695,124200.0
2009-03-30 11:35:00,36.01,36.04,36.0,36.04,88600.0,27.2544,27.2771,27.2468,27.2771,88600.0
2009-03-30 11:40:00,36.03,36.04,36.0,36.01,73200.0,27.2695,27.2771,27.2468,27.2544,73200.0
2009-03-30 11:45:00,36.01,36.04,36.0,36.03,41700.0,27.2544,27.2771,27.2468,27.2695,41700.0
2009-03-30 11:50:00,36.03,36.03,36.0,36.02,66700.0,27.2695,27.2695,27.2468,27.2619,66700.0
2009-03-30 11:55:00,36.02,36.07,35.93,36.02,167300.0,27.2619,27.2998,27.1938,27.2619,167300.0
2009-03-30 12:00:00,36.03,36.04,35.92,35.97,85600.0,27.2695,27.2771,27.1863,27.2241,85600.0
2009-03-30 12:05:00,35.98,36.0,35.9,35.9,78200.0,27.2317,27.2468,27.1711,27.1711,78200.0
2009-03-30 12:10:00,35.9,35.95,35.86,35.87,52000.0,27.1711,27.209,27.1408,27.1484,52000.0
2009-03-30 12:15:00,35.87,35.99,35.84,35.96,92500.0,27.1484,27.2392,27.1257,27.2165,92500.0
2009-03-30 12:20:00,35.96,36.05,35.88,36.05,101600.0,27.2165,27.2846,27.156,27.2846,101600.0
2009-03-30 12:25:00,36.04,36.05,35.95,35.96,45000.0,27.2771,27.2846,27.209,27.2165,45000.0
2009-03-30 12:30:00,35.96,35.96,35.83,35.86,54000.0,27.2165,27.2165,27.1181,27.1408,54000.0
2009-03-30 12:35:00,35.86,35.97,35.84,35.93,48500.0,27.1408,27.2241,27.1257,27.1938,48500.0
2009-03-30 12:40:00,35.93,35.93,35.84,35.86,26600.0,27.1938,27.1938,27.1257,27.1408,26600.0
2009-03-30 12:45:00,35.86,35.93,35.81,35.83,55700.0,27.1408,27.1938,27.103,27.1181,55700.0
2009-03-30 12:50:00,35.83,35.84,35.75,35.76,61200.0,27.1181,27.1257,27.0576,27.0652,61200.0
2009-03-30 12:55:00,35.76,35.79,35.66,35.67,55600.0,27.0652,27.0879,26.9895,26.997,55600.0
2009-03-30 13:00:00,35.67,35.72,35.64,35.65,45700.0,26.997,27.0349,26.9743,26.9819,45700.0
2009-03-30 13:05:00,35.65,35.7,35.6,35.68,55900.0,26.9819,27.0197,26.9441,27.0046,55900.0
2009-03-30 13:10:00,35.68,35.76,35.61,35.74,54700.0,27.0046,27.0652,26.9516,27.05,54700.0
2009-03-30 13:15:00,35.74,35.75,35.68,35.68,40700.0,27.05,27.0576,27.0046,27.0046,40700.0
2009-03-30 13:20:00,35.67,35.74,35.66,35.69,41800.0,26.997,27.05,26.9895,27.0122,41800.0
2009-03-30 13:25:00,35.69,35.83,35.68,35.74,67600.0,27.0122,27.1181,27.0046,27.05,67600.0
2009-03-30 13:30:00,35.75,35.77,35.74,35.74,50600.0,27.0576,27.0727,27.05,27.05,50600.0
2009-03-30 13:35:00,35.75,35.75,35.58,35.59,83800.0,27.0576,27.0576,26.9289,26.9365,83800.0
2009-03-30 13:40:00,35.59,35.59,35.5,35.53,119800.0,26.9365,26.9365,26.8684,26.8911,119800.0
2009-03-30 13:45:00,35.53,35.55,35.4,35.45,126800.0,26.8911,26.9062,26.7927,26.8305,126800.0
2009-03-30 13:50:00,35.44,35.48,35.36,35.37,76100.0,26.823,26.8532,26.7624,26.77,76100.0
2009-03-30 13:55:00,35.36,35.4,35.3,35.38,97800.0,26.7624,26.7927,26.717,26.7776,97800.0
2009-03-30 14:00:00,35.38,35.51,35.33,35.48,89800.0,26.7776,26.8759,26.7397,26.8532,89800.0
2009-03-30 14:05:00,35.48,35.53,35.45,35.49,69200.0,26.8532,26.8911,26.8305,26.8608,69200.0
2009-03-30 14:10:00,35.49,35.62,35.47,35.57,154600.0,26.8608,26.9592,26.8457,26.9214,154600.0
2009-03-30 14:15:00,35.56,35.59,35.49,35.5,119200.0,26.9138,26.9365,26.8608,26.8684,119200.0
2009-03-30 14:20:00,35.51,35.57,35.48,35.57,91900.0,26.8759,26.9214,26.8532,26.9214,91900.0
2009-03-30 14:25:00,35.57,35.58,35.39,35.4,171700.0,26.9214,26.9289,26.7851,26.7927,171700.0
2009-03-30 14:30:00,35.4,35.44,35.3,35.4,72800.0,26.7927,26.823,26.717,26.7927,72800.0
2009-03-30 14:35:00,35.4,35.44,35.32,35.34,97000.0,26.7927,26.823,26.7321,26.7473,97000.0
2009-03-30 14:40:00,35.33,35.34,35.16,35.17,200900.0,26.7397,26.7473,26.611,26.6186,200900.0
2009-03-30 14:45:00,35.18,35.28,35.14,35.26,111200.0,26.6262,26.7019,26.5959,26.6867,111200.0
2009-03-30 14:50:00,35.27,35.32,35.21,35.22,114200.0,26.6943,26.7321,26.6489,26.6565,114200.0
2009-03-30 14:55:00,35.23,35.25,35.15,35.19,104200.0,26.664,26.6792,26.6035,26.6338,104200.0
2009-03-30 15:00:00,35.19,35.21,35.11,35.14,203000.0,26.6338,26.6489,26.5732,26.5959,203000.0
2009-03-30 15:05:00,35.14,35.17,35.11,35.17,152600.0,26.5959,26.6186,26.5732,26.6186,152600.0
2009-03-30 15:10:00,35.17,35.24,35.15,35.22,198400.0,26.6186,26.6716,26.6035,26.6565,198400.0
2009-03-30 15:15:00,35.22,35.33,35.22,35.22,206100.0,26.6565,26.7397,26.6565,26.6565,206100.0
2009-03-30 15:20:00,35.22,35.48,35.21,35.38,257700.0,26.6565,26.8532,26.6489,26.7776,257700.0
2009-03-30 15:25:00,35.39,35.41,35.3,35.32,197300.0,26.7851,26.8003,26.717,26.7321,197300.0
2009-03-30 15:30:00,35.32,35.51,35.32,35.45,242200.0,26.7321,26.8759,26.7321,26.8305,242200.0
2009-03-30 15:35:00,35.44,35.55,35.4,35.42,192200.0,26.823,26.9062,26.7927,26.8078,192200.0
2009-03-30 15:40:00,35.42,35.43,35.28,35.37,292700.0,26.8078,26.8154,26.7019,26.77,292700.0
2009-03-30 15:45:00,35.37,35.46,35.33,35.35,263100.0,26.77,26.8381,26.7397,26.7548,263100.0
2009-03-30 15:50:00,35.35,35.53,35.34,35.42,299200.0,26.7548,26.8911,26.7473,26.8078,299200.0
2009-03-30 15:55:00,35.42,35.66,35.42,35.54,530700.0,26.8078,26.9895,26.8078,26.8987,530700.0
2009-03-31 09:30:00,35.9,36.0,35.64,35.92,125700.0,27.1711,27.2468,26.9743,27.1863,125700.0
2009-03-31 09:35:00,35.92,35.93,35.74,35.85,72100.0,27.1863,27.1938,27.05,27.1333,72100.0
2009-03-31 09:40:00,35.81,35.85,35.6,35.65,87700.0,27.103,27.1333,26.9441,26.9819,87700.0
2009-03-31 09:45:00,35.65,35.67,35.44,35.58,135800.0,26.9819,26.997,26.823,26.9289,135800.0
2009-03-31 09:50:00,35.58,35.62,35.38,35.41,49700.0,26.9289,26.9592,26.7776,26.8003,49700.0
2009-03-31 09:55:00,35.41,35.67,35.4,35.65,106800.0,26.8003,26.997,26.7927,26.9819,106800.0
2009-03-31 10:00:00,35.64,35.83,35.55,35.8,127000.0,26.9743,27.1181,26.9062,27.0954,127000.0
2009-03-31 10:05:00,35.81,35.84,35.72,35.74,79300.0,27.103,27.1257,27.0349,27.05,79300.0
2009-03-31 10:10:00,35.72,35.76,35.64,35.71,121000.0,27.0349,27.0652,26.9743,27.0273,121000.0
2009-03-31 10:15:00,35.72,35.79,35.66,35.69,98000.0,27.0349,27.0879,26.9895,27.0122,98000.0
2009-03-31 10:20:00,35.69,35.79,35.59,35.65,61400.0,27.0122,27.0879,26.9365,26.9819,61400.0
2009-03-31 10:25:00,35.65,35.77,35.65,35.77,104000.0,26.9819,27.0727,26.9819,27.0727,104000.0
2009-03-31 10:30:00,35.76,35.83,35.7,35.71,130200.0,27.0652,27.1181,27.0197,27.0273,130200.0
2009-03-31 10:35:00,35.72,35.77,35.61,35.64,85300.0,27.0349,27.0727,26.9516,26.9743,85300.0
2009-03-31 10:40:00,35.66,35.71,35.57,35.59,94900.0,26.9895,27.0273,26.9214,26.9365,94900.0
2009-03-31 10:45:00,35.6,35.76,35.6,35.64,90200.0,26.9441,27.0652,26.9441,26.9743,90200.0
2009-03-31 10:50:00,35.63,35.69,35.57,35.6,38700.0,26.9668,27.0122,26.9214,26.9441,38700.0
2009-03-31 10:55:00,35.59,35.6,35.46,35.5,55600.0,26.9365,26.9441,26.8381,26.8684,55600.0
2009-03-31 11:00:00,35.5,35.54,35.49,35.51,90900.0,26.8684,26.8987,26.8608,26.8759,90900.0
2009-03-31 11:05:00,35.52,35.54,35.45,35.47,139500.0,26.8835,26.8987,26.8305,26.8457,139500.0
2009-03-31 11:10:00,35.46,35.48,35.44,35.46,87400.0,26.8381,26.8532,26.823,26.8381,87400.0
2009-03-31 11:15:00,35.46,35.48,35.45,35.45,80200.0,26.8381,26.8532,26.8305,26.8305,80200.0
2009-03-31 11:20:00,35.45,35.47,35.41,35.44,81400.0,26.8305,26.8457,26.8003,26.823,81400.0
2009-03-31 11:25:00,35.45,35.57,35.44,35.49,96100.0,26.8305,26.9214,26.823,26.8608,96100.0
2009-03-31 11:30:00,35.5,35.51,35.38,35.39,81400.0,26.8684,26.8759,26.7776,26.7851,81400.0
2009-03-31 11:35:00,35.39,35.4,35.28,35.33,102800.0,26.7851,26.7927,26.7019,26.7397,102800.0
2009-03-31 11:40:00,35.33,35.39,35.3,35.37,92300.0,26.7397,26.7851,26.717,26.77,92300.0
2009-03-31 11:45:00,35.37,35.43,35.36,35.4,57800.0,26.77,26.8154,26.7624,26.7927,57800.0
2009-03-31 11:50:00,35.41,35.43,35.34,35.42,80700.0,26.8003,26.8154,26.7473,26.8078,80700.0
2009-03-31 11:55:00,35.42,35.46,35.36,35.44,57700.0,26.8078,26.8381,26.7624,26.823,57700.0
2009-03-31 12:00:00,35.45,35.5,35.3,35.34,105700.0,26.8305,26.8684,26.717,26.7473,105700.0
2009-03-31 12:05:00,35.33,35.41,35.3,35.31,77200.0,26.7397,26.8003,26.717,26.7246,77200.0
2009-03-31 12:10:00,35.31,35.32,35.26,35.31,56700.0,26.7246,26.7321,26.6867,26.7246,56700.0
2009-03-31 12:15:00,35.32,35.39,35.2,35.23,126500.0,26.7321,26.7851,26.6413,26.664,126500.0
2009-03-31 12:20:00,35.23,35.25,35.08,35.11,120700.0,26.664,26.6792,26.5505,26.5732,120700.0
2009-03-31 12:25:00,35.11,35.14,35.05,35.11,92900.0,26.5732,26.5959,26.5278,26.5732,92900.0
2009-03-31 12:30:00,35.1,35.16,35.06,35.1,63300.0,26.5656,26.611,26.5354,26.5656,63300.0
2009-03-31 12:35:00,35.09,35.19,35.09,35.11,56400.0,26.5581,26.6338,26.5581,26.5732,56400.0
2009-03-31 12:40:00,35.12,35.19,35.1,35.19,123200.0,26.5808,26.6338,26.5656,26.6338,123200.0
2009-03-31 12:45:00,35.19,35.26,35.18,35.25,53200.0,26.6338,26.6867,26.6262,26.6792,53200.0
2009-03-31 12:50:00,35.25,35.42,35.24,35.37,105100.0,26.6792,26.8078,26.6716,26.77,105100.0
2009-03-31 12:55:00,35.37,35.51,35.37,35.5,89200.0,26.77,26.8759,26.77,26.8684,89200.0
2009-03-31 13:00:00,35.5,35.72,35.5,35.72,212200.0,26.8684,27.0349,26.8684,27.0349,212200.0
2009-03-31 13:05:00,35.71,35.74,35.64,35.68,223500.0,27.0273,27.05,26.9743,27.0046,223500.0
2009-03-31 13:10:00,35.68,35.71,35.66,35.68,77700.0,27.0046,27.0273,26.9895,27.0046,77700.0
2009-03-31 13:15:00,35.67,35.67,35.55,35.56,94300.0,26.997,26.997,26.9062,26.9138,94300.0
2009-03-31 13:20:00,35.57,35.67,35.56,35.63,86400.0,26.9214,26.997,26.9138,26.9668,86400.0
2009-03-31 13:25:00,35.63,35.64,35.57,35.58,50700.0,26.9668,26.9743,26.9214,26.9289,50700.0
2009-03-31 13:30:00,35.58,35.66,35.52,35.64,104000.0,26.9289,26.9895,26.8835,26.9743,104000.0
2009-03-31 13:35:00,35.64,35.65,35.59,35.6,41600.0,26.9743,26.9819,26.9365,26.9441,41600.0
2009-03-31 13:40:00,35.6,35.67,35.57,35.66,84700.0,26.9441,26.997,26.9214,26.9895,84700.0
2009-03-31 13:45:00,35.66,35.7,35.63,35.67,66300.0,26.9895,27.0197,26.9668,26.997,66300.0
2009-03-31 13:50:00,35.67,35.7,35.6,35.62,81300.0,26.997,27.0197,26.9441,26.9592,81300.0
2009-03-31 13:55:00,35.62,35.72,35.6,35.7,159000.0,26.9592,27.0349,26.9441,27.0197,159000.0
2009-03-31 14:00:00,35.7,35.93,35.7,35.9,326500.0,27.0197,27.1938,27.0197,27.1711,326500.0
2009-03-31 14:05:00,35.89,36.0,35.88,35.99,130900.0,27.1636,27.2468,27.156,27.2392,130900.0
2009-03-31 14:10:00,35.99,36.0,35.95,35.96,90100.0,27.2392,27.2468,27.209,27.2165,90100.0
2009-03-31 14:15:00,35.96,36.07,35.96,36.05,81600.0,27.2165,27.2998,27.2165,27.2846,81600.0
2009-03-31 14:20:00,36.05,36.05,35.94,35.95,69700.0,27.2846,27.2846,27.2014,27.209,69700.0
2009-03-31 14:25:00,35.94,36.03,35.93,35.99,45400.0,27.2014,27.2695,27.1938,27.2392,45400.0
2009-03-31 14:30:00,36.0,36.11,36.0,36.08,57900.0,27.2468,27.3301,27.2468,27.3074,57900.0
2009-03-31 14:35:00,36.1,36.22,36.09,36.2,77400.0,27.3225,27.4133,27.3149,27.3982,77400.0
2009-03-31 14:40:00,36.2,36.22,36.14,36.18,87300.0,27.3982,27.4133,27.3528,27.383,87300.0
2009-03-31 14:45:00,36.18,36.21,36.15,36.18,61700.0,27.383,27.4057,27.3603,27.383,61700.0
2009-03-31 14:50:00,36.18,36.24,36.15,36.16,77100.0,27.383,27.4285,27.3603,27.3679,77100.0
2009-03-31 14:55:00,36.16,36.19,36.15,36.17,74400.0,27.3679,27.3906,27.3603,27.3755,74400.0
2009-03-31 15:00:00,36.16,36.18,36.06,36.06,102600.0,27.3679,27.383,27.2922,27.2922,102600.0
2009-03-31 15:05:00,36.06,36.06,35.92,35.93,84700.0,27.2922,27.2922,27.1863,27.1938,84700.0
2009-03-31 15:10:00,35.92,35.92,35.83,35.86,90500.0,27.1863,27.1863,27.1181,27.1408,90500.0
2009-03-31 15:15:00,35.85,35.92,35.81,35.9,76500.0,27.1333,27.1863,27.103,27.1711,76500.0
2009-03-31 15:20:00,35.89,36.0,35.89,35.97,126600.0,27.1636,27.2468,27.1636,27.2241,126600.0
2009-03-31 15:25:00,35.97,35.98,35.85,35.94,115300.0,27.2241,27.2317,27.1333,27.2014,115300.0
2009-03-31 15:30:00,35.93,35.96,35.64,35.67,261600.0,27.1938,27.2165,26.9743,26.997,261600.0
2009-03-31 15:35:00,35.67,35.7,35.51,35.54,281500.0,26.997,27.0197,26.8759,26.8987,281500.0
2009-03-31 15:40:00,35.53,35.69,35.46,35.46,412100.0,26.8911,27.0122,26.8381,26.8381,412100.0
2009-03-31 15:45:00,35.47,35.56,35.29,35.29,379900.0,26.8457,26.9138,26.7094,26.7094,379900.0
2009-03-31 15:50:00,35.29,35.65,35.29,35.59,451700.0,26.7094,26.9819,26.7094,26.9365,451700.0
2009-03-31 15:55:00,35.61,35.69,35.35,35.42,886100.0,26.9516,27.0122,26.7548,26.8078,886100.0
2009-04-01 09:30:00,34.98,34.98,34.21,34.33,277200.0,26.4748,26.4748,25.892,25.9829,277200.0
2009-04-01 09:35:00,34.31,34.56,34.29,34.42,135400.0,25.9677,26.1569,25.9526,26.051,135400.0
2009-04-01 09:40:00,34.45,34.65,34.41,34.49,135200.0,26.0737,26.225,26.0434,26.104,135200.0
2009-04-01 09:45:00,34.49,34.51,34.3,34.38,134400.0,26.104,26.1191,25.9601,26.0207,134400.0
2009-04-01 09:50:00,34.38,34.5,34.29,34.36,100700.0,26.0207,26.1115,25.9526,26.0056,100700.0
2009-04-01 09:55:00,34.36,34.7,34.33,34.61,193600.0,26.0056,26.2629,25.9829,26.1948,193600.0
2009-04-01 10:00:00,34.61,34.82,34.56,34.67,81400.0,26.1948,26.3537,26.1569,26.2402,81400.0
2009-04-01 10:05:00,34.65,34.75,34.62,34.75,187800.0,26.225,26.3007,26.2023,26.3007,187800.0
2009-04-01 10:10:00,34.75,34.85,34.69,34.81,109200.0,26.3007,26.3764,26.2553,26.3461,109200.0
2009-04-01 10:15:00,34.81,35.01,34.79,34.99,94400.0,26.3461,26.4975,26.331,26.4824,94400.0
2009-04-01 10:20:00,35.0,35.05,34.95,35.0,113800.0,26.4899,26.5278,26.4521,26.4899,113800.0
2009-04-01 10:25:00,35.0,35.03,34.93,35.02,151800.0,26.4899,26.5127,26.437,26.5051,151800.0
2009-04-01 10:30:00,35.02,35.04,34.91,34.95,102600.0,26.5051,26.5202,26.4218,26.4521,102600.0
2009-04-01 10:35:00,34.95,35.08,34.95,35.05,177900.0,26.4521,26.5505,26.4521,26.5278,177900.0
2009-04-01 10:40:00,35.04,35.21,35.04,35.08,145200.0,26.5202,26.6489,26.5202,26.5505,145200.0
2009-04-01 10:45:00,35.08,35.1,34.94,34.99,84100.0,26.5505,26.5656,26.4445,26.4824,84100.0
2009-04-01 10:50:00,35.01,35.06,34.99,35.04,85600.0,26.4975,26.5354,26.4824,26.5202,85600.0
2009-04-01 10:55:00,35.04,35.17,35.04,35.1,123900.0,26.5202,26.6186,26.5202,26.5656,123900.0
2009-04-01 11:00:00,35.11,35.21,35.11,35.19,103300.0,26.5732,26.6489,26.5732,26.6338,103300.0
2009-04-01 11:05:00,35.19,35.32,35.12,35.14,90200.0,26.6338,26.7321,26.5808,26.5959,90200.0
2009-04-01 11:10:00,35.15,35.15,34.96,35.0,105200.0,26.6035,26.6035,26.4597,26.4899,105200.0
2009-04-01 11:15:00,34.99,35.11,34.95,35.06,81800.0,26.4824,26.5732,26.4521,26.5354,81800.0
2009-04-01 11:20:00,35.06,35.11,35.03,35.1,47400.0,26.5354,26.5732,26.5127,26.5656,47400.0
2009-04-01 11:25:00,35.1,35.17,35.08,35.12,42200.0,26.5656,26.6186,26.5505,26.5808,42200.0
2009-04-01 11:30:00,35.12,35.17,35.06,35.06,63300.0,26.5808,26.6186,26.5354,26.5354,63300.0
2009-04-01 11:35:00,35.07,35.14,35.05,35.09,72200.0,26.5429,26.5959,26.5278,26.5581,72200.0
2009-04-01 11:40:00,35.09,35.18,35.09,35.11,55900.0,26.5581,26.6262,26.5581,26.5732,55900.0
2009-04-01 11:45:00,35.11,35.18,35.1,35.18,93200.0,26.5732,26.6262,26.5656,26.6262,93200.0
2009-04-01 11:50:00,35.19,35.2,35.16,35.18,43000.0,26.6338,26.6413,26.611,26.6262,43000.0
2009-04-01 11:55:00,35.18,35.31,35.17,35.27,57300.0,26.6262,26.7246,26.6186,26.6943,57300.0
2009-04-01 12:00:00,35.28,35.33,35.26,35.29,88500.0,26.7019,26.7397,26.6867,26.7094,88500.0
2009-04-01 12:05:00,35.29,35.35,35.26,35.29,72000.0,26.7094,26.7548,26.6867,26.7094,72000.0
2009-04-01 12:10:00,35.29,35.34,35.26,35.33,88400.0,26.7094,26.7473,26.6867,26.7397,88400.0
2009-04-01 12:15:00,35.33,35.4,35.33,35.38,71200.0,26.7397,26.7927,26.7397,26.7776,71200.0
2009-04-01 12:20:00,35.38,35.41,35.33,35.4,62500.0,26.7776,26.8003,26.7397,26.7927,62500.0
2009-04-01 12:25:00,35.39,35.42,35.35,35.35,88400.0,26.7851,26.8078,26.7548,26.7548,88400.0
2009-04-01 12:30:00,35.35,35.35,35.27,35.31,58000.0,26.7548,26.7548,26.6943,26.7246,58000.0
2009-04-01 12:35:00,35.32,35.33,35.21,35.24,46100.0,26.7321,26.7397,26.6489,26.6716,46100.0
2009-04-01 12:40:00,35.24,35.25,35.17,35.17,40700.0,26.6716,26.6792,26.6186,26.6186,40700.0
2009-04-01 12:45:00,35.17,35.3,35.16,35.29,49800.0,26.6186,26.717,26.611,26.7094,49800.0
2009-04-01 12:50:00,35.29,35.3,35.28,35.29,28300.0,26.7094,26.717,26.7019,26.7094,28300.0
2009-04-01 12:55:00,35.29,35.3,35.24,35.25,38000.0,26.7094,26.717,26.6716,26.6792,38000.0
2009-04-01 13:00:00,35.25,35.3,35.22,35.3,35800.0,26.6792,26.717,26.6565,26.717,35800.0
2009-04-01 13:05:00,35.3,35.3,35.16,35.18,47800.0,26.717,26.717,26.611,26.6262,47800.0
2009-04-01 13:10:00,35.17,35.24,35.13,35.24,50100.0,26.6186,26.6716,26.5883,26.6716,50100.0
2009-04-01 13:15:00,35.24,35.3,35.22,35.25,53400.0,26.6716,26.717,26.6565,26.6792,53400.0
2009-04-01 13:20:00,35.25,35.27,35.21,35.25,85800.0,26.6792,26.6943,26.6489,26.6792,85800.0
2009-04-01 13:25:00,35.25,35.26,35.22,35.22,20500.0,26.6792,26.6867,26.6565,26.6565,20500.0
2009-04-01 13:30:00,35.22,35.25,35.21,35.24,84200.0,26.6565,26.6792,26.6489,26.6716,84200.0
2009-04-01 13:35:00,35.25,35.32,35.23,35.29,93500.0,26.6792,26.7321,26.664,26.7094,93500.0
2009-04-01 13:40:00,35.29,35.35,35.29,35.32,58500.0,26.7094,26.7548,26.7094,26.7321,58500.0
2009-04-01 13:45:00,35.33,35.34,35.24,35.26,45300.0,26.7397,26.7473,26.6716,26.6867,45300.0
2009-04-01 13:50:00,35.26,35.35,35.2,35.3,135300.0,26.6867,26.7548,26.6413,26.717,135300.0
2009-04-01 13:55:00,35.3,35.31,35.26,35.31,63500.0,26.717,26.7246,26.6867,26.7246,63500.0
2009-04-01 14:00:00,35.31,35.41,35.29,35.4,81900.0,26.7246,26.8003,26.7094,26.7927,81900.0
2009-04-01 14:05:00,35.4,35.51,35.38,35.49,96900.0,26.7927,26.8759,26.7776,26.8608,96900.0
2009-04-01 14:10:00,35.47,35.48,35.44,35.46,55800.0,26.8457,26.8532,26.823,26.8381,55800.0
2009-04-01 14:15:00,35.47,35.52,35.45,35.48,48000.0,26.8457,26.8835,26.8305,26.8532,48000.0
2009-04-01 14:20:00,35.49,35.5,35.46,35.48,56700.0,26.8608,26.8684,26.8381,26.8532,56700.0
2009-04-01 14:25:00,35.47,35.48,35.43,35.44,142800.0,26.8457,26.8532,26.8154,26.823,142800.0
2009-04-01 14:30:00,35.44,35.58,35.42,35.58,124100.0,26.823,26.9289,26.8078,26.9289,124100.0
2009-04-01 14:35:00,35.58,35.58,35.52,35.54,184800.0,26.9289,26.9289,26.8835,26.8987,184800.0
2009-04-01 14:40:00,35.53,35.55,35.38,35.39,113700.0,26.8911,26.9062,26.7776,26.7851,113700.0
2009-04-01 14:45:00,35.39,35.42,35.32,35.39,116800.0,26.7851,26.8078,26.7321,26.7851,116800.0
2009-04-01 14:50:00,35.38,35.47,35.36,35.46,160000.0,26.7776,26.8457,26.7624,26.8381,160000.0
2009-04-01 14:55:00,35.46,35.49,35.41,35.42,101100.0,26.8381,26.8608,26.8003,26.8078,101100.0
2009-04-01 15:00:00,35.42,35.44,35.22,35.23,191900.0,26.8078,26.823,26.6565,26.664,191900.0
2009-04-01 15:05:00,35.25,35.31,35.22,35.25,150500.0,26.6792,26.7246,26.6565,26.6792,150500.0
2009-04-01 15:10:00,35.24,35.24,35.13,35.2,128800.0,26.6716,26.6716,26.5883,26.6413,128800.0
2009-04-01 15:15:00,35.2,35.39,35.11,35.39,203700.0,26.6413,26.7851,26.5732,26.7851,203700.0
2009-04-01 15:20:00,35.38,35.45,35.3,35.33,166900.0,26.7776,26.8305,26.717,26.7397,166900.0
2009-04-01 15:25:00,35.33,35.35,35.3,35.34,112000.0,26.7397,26.7548,26.717,26.7473,112000.0
2009-04-01 15:30:00,35.35,35.47,35.27,35.45,279100.0,26.7548,26.8457,26.6943,26.8305,279100.0
2009-04-01 15:35:00,35.46,35.6,35.44,35.58,197900.0,26.8381,26.9441,26.823,26.9289,197900.0
2009-04-01 15:40:00,35.57,35.6,35.46,35.48,397300.0,26.9214,26.9441,26.8381,26.8532,397300.0
2009-04-01 15:45:00,35.48,35.55,35.46,35.48,186000.0,26.8532,26.9062,26.8381,26.8532,186000.0
2009-04-01 15:50:00,35.48,35.6,35.4,35.46,252800.0,26.8532,26.9441,26.7927,26.8381,252800.0
2009-04-01 15:55:00,35.47,35.48,35.34,35.38,319700.0,26.8457,26.8532,26.7473,26.7776,319700.0
2009-04-02 09:30:00,36.16,37.4,36.16,37.21,319900.0,27.3679,28.3064,27.3679,28.1626,319900.0
2009-04-02 09:35:00,37.18,37.33,36.51,36.69,152300.0,28.1399,28.2534,27.6328,27.769,152300.0
2009-04-02 09:40:00,36.69,36.78,36.54,36.74,100400.0,27.769,27.8372,27.6555,27.8069,100400.0
2009-04-02 09:45:00,36.74,36.87,36.61,36.65,114300.0,27.8069,27.9053,27.7085,27.7388,114300.0
2009-04-02 09:50:00,36.65,36.92,36.58,36.89,112400.0,27.7388,27.9431,27.6858,27.9204,112400.0
2009-04-02 09:55:00,36.9,37.0,36.89,36.98,73900.0,27.928,28.0037,27.9204,27.9885,73900.0
2009-04-02 10:00:00,36.98,37.11,36.91,36.96,102400.0,27.9885,28.0869,27.9355,27.9734,102400.0
2009-04-02 10:05:00,36.97,37.09,36.94,37.01,103900.0,27.981,28.0718,27.9582,28.0112,103900.0
2009-04-02 10:10:00,37.0,37.03,36.83,36.87,133600.0,28.0037,28.0264,27.875,27.9053,133600.0
2009-04-02 10:15:00,36.87,37.02,36.87,36.97,87100.0,27.9053,28.0188,27.9053,27.981,87100.0
2009-04-02 10:20:00,36.96,37.12,36.92,37.1,115700.0,27.9734,28.0945,27.9431,28.0793,115700.0
2009-04-02 10:25:00,37.1,37.19,37.09,37.12,141300.0,28.0793,28.1475,28.0718,28.0945,141300.0
2009-04-02 10:30:00,37.13,37.13,37.04,37.08,109100.0,28.1021,28.1021,28.0339,28.0642,109100.0
2009-04-02 10:35:00,37.08,37.25,37.05,37.17,100200.0,28.0642,28.1929,28.0415,28.1323,100200.0
2009-04-02 10:40:00,37.15,37.22,37.08,37.18,85300.0,28.1172,28.1702,28.0642,28.1399,85300.0
2009-04-02 10:45:00,37.17,37.31,37.12,37.25,111800.0,28.1323,28.2383,28.0945,28.1929,111800.0
2009-04-02 10:50:00,37.25,37.27,37.08,37.1,70700.0,28.1929,28.208,28.0642,28.0793,70700.0
2009-04-02 10:55:00,37.1,37.11,37.02,37.08,64000.0,28.0793,28.0869,28.0188,28.0642,64000.0
2009-04-02 11:00:00,37.09,37.21,36.98,37.21,112300.0,28.0718,28.1626,27.9885,28.1626,112300.0
2009-04-02 11:05:00,37.2,37.33,37.17,37.28,81000.0,28.155,28.2534,28.1323,28.2156,81000.0
2009-04-02 11:10:00,37.27,37.73,37.27,37.67,245800.0,28.208,28.5562,28.208,28.5108,245800.0
2009-04-02 11:15:00,37.68,37.71,37.6,37.63,65600.0,28.5183,28.541,28.4578,28.4805,65600.0
2009-04-02 11:20:00,37.63,37.68,37.55,37.68,92600.0,28.4805,28.5183,28.4199,28.5183,92600.0
2009-04-02 11:25:00,37.68,37.76,37.68,37.72,45000.0,28.5183,28.5789,28.5183,28.5486,45000.0
2009-04-02 11:30:00,37.72,37.75,37.65,37.69,39500.0,28.5486,28.5713,28.4956,28.5259,39500.0
2009-04-02 11:35:00,37.69,37.75,37.64,37.74,64500.0,28.5259,28.5713,28.488,28.5637,64500.0
2009-04-02 11:40:00,37.73,37.75,37.63,37.69,55500.0,28.5562,28.5713,28.4805,28.5259,55500.0
2009-04-02 11:45:00,37.67,37.88,37.67,37.86,136000.0,28.5108,28.6697,28.5108,28.6546,136000.0
2009-04-02 11:50:00,37.85,37.86,37.74,37.81,86900.0,28.647,28.6546,28.5637,28.6167,86900.0
2009-04-02 11:55:00,37.8,37.87,37.73,37.84,38100.0,28.6091,28.6621,28.5562,28.6394,38100.0
2009-04-02 12:00:00,37.83,37.85,37.72,37.73,41200.0,28.6319,28.647,28.5486,28.5562,41200.0
2009-04-02 12:05:00,37.72,37.76,37.69,37.72,54700.0,28.5486,28.5789,28.5259,28.5486,54700.0
2009-04-02 12:10:00,37.73,37.75,37.68,37.72,40200.0,28.5562,28.5713,28.5183,28.5486,40200.0
2009-04-02 12:15:00,37.73,37.78,37.71,37.75,112800.0,28.5562,28.594,28.541,28.5713,112800.0
2009-04-02 12:20:00,37.75,37.9,37.75,37.84,91000.0,28.5713,28.6848,28.5713,28.6394,91000.0
2009-04-02 12:25:00,37.84,37.89,37.75,37.84,128500.0,28.6394,28.6773,28.5713,28.6394,128500.0
2009-04-02 12:30:00,37.84,37.94,37.84,37.94,48700.0,28.6394,28.7151,28.6394,28.7151,48700.0
2009-04-02 12:35:00,37.94,37.98,37.82,37.82,74200.0,28.7151,28.7454,28.6243,28.6243,74200.0
2009-04-02 12:40:00,37.82,37.86,37.79,37.83,51900.0,28.6243,28.6546,28.6016,28.6319,51900.0
2009-04-02 12:45:00,37.83,37.84,37.72,37.73,79500.0,28.6319,28.6394,28.5486,28.5562,79500.0
2009-04-02 12:50:00,37.73,37.75,37.68,37.69,112700.0,28.5562,28.5713,28.5183,28.5259,112700.0
2009-04-02 12:55:00,37.69,37.69,37.57,37.57,53200.0,28.5259,28.5259,28.4351,28.4351,53200.0
2009-04-02 13:00:00,37.58,37.61,37.54,37.55,58300.0,28.4426,28.4653,28.4124,28.4199,58300.0
2009-04-02 13:05:00,37.57,37.57,37.37,37.42,74300.0,28.4351,28.4351,28.2837,28.3215,74300.0
2009-04-02 13:10:00,37.42,37.47,37.41,37.44,42200.0,28.3215,28.3594,28.314,28.3367,42200.0
2009-04-02 13:15:00,37.45,37.49,37.39,37.4,50000.0,28.3442,28.3745,28.2988,28.3064,50000.0
2009-04-02 13:20:00,37.4,37.42,37.18,37.23,114800.0,28.3064,28.3215,28.1399,28.1777,114800.0
2009-04-02 13:25:00,37.21,37.28,37.21,37.26,46300.0,28.1626,28.2156,28.1626,28.2004,46300.0
2009-04-02 13:30:00,37.26,37.31,37.18,37.23,55700.0,28.2004,28.2383,28.1399,28.1777,55700.0
2009-04-02 13:35:00,37.26,37.27,37.09,37.1,96100.0,28.2004,28.208,28.0718,28.0793,96100.0
2009-04-02 13:40:00,37.1,37.15,37.01,37.03,74500.0,28.0793,28.1172,28.0112,28.0264,74500.0
2009-04-02 13:45:00,37.03,37.15,36.99,37.11,74100.0,28.0264,28.1172,27.9961,28.0869,74100.0
2009-04-02 13:50:00,37.11,37.25,37.08,37.17,115800.0,28.0869,28.1929,28.0642,28.1323,115800.0
2009-04-02 13:55:00,37.18,37.23,37.01,37.17,83800.0,28.1399,28.1777,28.0112,28.1323,83800.0
2009-04-02 14:00:00,37.18,37.27,37.14,37.25,55000.0,28.1399,28.208,28.1096,28.1929,55000.0
2009-04-02 14:05:00,37.26,37.32,37.19,37.26,63400.0,28.2004,28.2459,28.1475,28.2004,63400.0
2009-04-02 14:10:00,37.26,37.29,37.21,37.28,36000.0,28.2004,28.2231,28.1626,28.2156,36000.0
2009-04-02 14:15:00,37.28,37.29,37.19,37.27,110000.0,28.2156,28.2231,28.1475,28.208,110000.0
2009-04-02 14:20:00,37.27,37.4,37.25,37.3,91700.0,28.208,28.3064,28.1929,28.2307,91700.0
2009-04-02 14:25:00,37.28,37.52,37.28,37.52,59300.0,28.2156,28.3972,28.2156,28.3972,59300.0
2009-04-02 14:30:00,37.52,37.61,37.51,37.59,41100.0,28.3972,28.4653,28.3897,28.4502,41100.0
2009-04-02 14:35:00,37.61,37.66,37.58,37.62,79100.0,28.4653,28.5032,28.4426,28.4729,79100.0
2009-04-02 14:40:00,37.63,37.75,37.62,37.75,76400.0,28.4805,28.5713,28.4729,28.5713,76400.0
2009-04-02 14:45:00,37.74,37.87,37.73,37.8,142900.0,28.5637,28.6621,28.5562,28.6091,142900.0
2009-04-02 14:50:00,37.8,37.83,37.6,37.61,107200.0,28.6091,28.6319,28.4578,28.4653,107200.0
2009-04-02 14:55:00,37.61,37.73,37.6,37.72,94300.0,28.4653,28.5562,28.4578,28.5486,94300.0
2009-04-02 15:00:00,37.72,37.8,37.71,37.77,90200.0,28.5486,28.6091,28.541,28.5864,90200.0
2009-04-02 15:05:00,37.76,37.76,37.43,37.52,170000.0,28.5789,28.5789,28.3291,28.3972,170000.0
2009-04-02 15:10:00,37.53,37.63,37.49,37.57,188300.0,28.4048,28.4805,28.3745,28.4351,188300.0
2009-04-02 15:15:00,37.56,37.72,37.5,37.5,148000.0,28.4275,28.5486,28.3821,28.3821,148000.0
2009-04-02 15:20:00,37.49,37.66,37.43,37.6,178000.0,28.3745,28.5032,28.3291,28.4578,178000.0
2009-04-02 15:25:00,37.6,37.74,37.58,37.63,138300.0,28.4578,28.5637,28.4426,28.4805,138300.0
2009-04-02 15:30:00,37.62,37.71,37.59,37.6,157100.0,28.4729,28.541,28.4502,28.4578,157100.0
2009-04-02 15:35:00,37.61,37.66,37.44,37.46,198700.0,28.4653,28.5032,28.3367,28.3518,198700.0
2009-04-02 15:40:00,37.45,37.64,37.44,37.47,268300.0,28.3442,28.488,28.3367,28.3594,268300.0
2009-04-02 15:45:00,37.47,37.52,37.31,37.43,279300.0,28.3594,28.3972,28.2383,28.3291,279300.0
2009-04-02 15:50:00,37.43,37.45,37.17,37.23,363000.0,28.3291,28.3442,28.1323,28.1777,363000.0
2009-04-02 15:55:00,37.24,37.26,37.0,37.21,529400.0,28.1853,28.2004,28.0037,28.1626,529400.0
2009-04-03 09:30:00,37.23,38.12,37.23,37.91,356700.0,28.1777,28.8513,28.1777,28.6924,356700.0
2009-04-03 09:35:00,37.9,37.99,37.5,37.5,117100.0,28.6848,28.7529,28.3821,28.3821,117100.0
2009-04-03 09:40:00,37.51,37.89,37.49,37.77,89800.0,28.3897,28.6773,28.3745,28.5864,89800.0
2009-04-03 09:45:00,37.79,37.93,37.31,37.32,145200.0,28.6016,28.7075,28.2383,28.2459,145200.0
2009-04-03 09:50:00,37.32,37.34,37.08,37.08,83900.0,28.2459,28.261,28.0642,28.0642,83900.0
2009-04-03 09:55:00,37.07,37.28,37.03,37.21,46400.0,28.0566,28.2156,28.0264,28.1626,46400.0
2009-04-03 10:00:00,37.17,37.18,36.73,36.82,133600.0,28.1323,28.1399,27.7993,27.8674,133600.0
2009-04-03 10:05:00,36.82,36.96,36.81,36.95,78800.0,27.8674,27.9734,27.8599,27.9658,78800.0
2009-04-03 10:10:00,36.94,36.97,36.79,36.85,47900.0,27.9582,27.981,27.8447,27.8901,47900.0
2009-04-03 10:15:00,36.86,36.93,36.79,36.82,59800.0,27.8977,27.9507,27.8447,27.8674,59800.0
2009-04-03 10:20:00,36.82,36.84,36.72,36.77,64100.0,27.8674,27.8826,27.7917,27.8296,64100.0
2009-04-03 10:25:00,36.75,36.87,36.75,36.76,51700.0,27.8144,27.9053,27.8144,27.822,51700.0
2009-04-03 10:30:00,36.74,36.77,36.63,36.67,83200.0,27.8069,27.8296,27.7236,27.7539,83200.0
2009-04-03 10:35:00,36.65,36.68,36.56,36.68,63800.0,27.7388,27.7615,27.6706,27.7615,63800.0
2009-04-03 10:40:00,36.68,36.72,36.4,36.44,167300.0,27.7615,27.7917,27.5495,27.5798,167300.0
2009-04-03 10:45:00,36.44,36.52,36.39,36.49,99300.0,27.5798,27.6404,27.542,27.6177,99300.0
2009-04-03 10:50:00,36.49,36.81,36.45,36.78,104500.0,27.6177,27.8599,27.5874,27.8372,104500.0
2009-04-03 10:55:00,36.78,36.78,36.67,36.74,55300.0,27.8372,27.8372,27.7539,27.8069,55300.0
2009-04-03 11:00:00,36.74,36.85,36.69,36.79,38700.0,27.8069,27.8901,27.769,27.8447,38700.0
2009-04-03 11:05:00,36.79,36.91,36.68,36.9,80700.0,27.8447,27.9355,27.7615,27.928,80700.0
2009-04-03 11:10:00,36.9,37.04,36.87,37.0,153500.0,27.928,28.0339,27.9053,28.0037,153500.0
2009-04-03 11:15:00,37.0,37.12,37.0,37.11,98500.0,28.0037,28.0945,28.0037,28.0869,98500.0
2009-04-03 11:20:00,37.12,37.14,37.01,37.03,51300.0,28.0945,28.1096,28.0112,28.0264,51300.0
2009-04-03 11:25:00,37.02,37.33,37.0,37.31,150400.0,28.0188,28.2534,28.0037,28.2383,150400.0
2009-04-03 11:30:00,37.32,37.35,37.21,37.35,78400.0,28.2459,28.2686,28.1626,28.2686,78400.0
2009-04-03 11:35:00,37.34,37.44,37.34,37.42,78000.0,28.261,28.3367,28.261,28.3215,78000.0
2009-04-03 11:40:00,37.43,37.6,37.42,37.57,114500.0,28.3291,28.4578,28.3215,28.4351,114500.0
2009-04-03 11:45:00,37.55,37.57,37.47,37.56,85200.0,28.4199,28.4351,28.3594,28.4275,85200.0
2009-04-03 11:50:00,37.55,37.64,37.53,37.55,101700.0,28.4199,28.488,28.4048,28.4199,101700.0
2009-04-03 11:55:00,37.54,37.54,37.44,37.5,45200.0,28.4124,28.4124,28.3367,28.3821,45200.0
2009-04-03 12:00:00,37.49,37.65,37.47,37.58,88300.0,28.3745,28.4956,28.3594,28.4426,88300.0
2009-04-03 12:05:00,37.57,37.58,37.46,37.57,151900.0,28.4351,28.4426,28.3518,28.4351,151900.0
2009-04-03 12:10:00,37.55,37.59,37.5,37.58,57200.0,28.4199,28.4502,28.3821,28.4426,57200.0
2009-04-03 12:15:00,37.6,37.63,37.5,37.51,76300.0,28.4578,28.4805,28.3821,28.3897,76300.0
2009-04-03 12:20:00,37.51,37.56,37.47,37.56,66300.0,28.3897,28.4275,28.3594,28.4275,66300.0
2009-04-03 12:25:00,37.56,37.67,37.55,37.67,66600.0,28.4275,28.5108,28.4199,28.5108,66600.0
2009-04-03 12:30:00,37.67,37.68,37.61,37.67,64500.0,28.5108,28.5183,28.4653,28.5108,64500.0
2009-04-03 12:35:00,37.67,37.83,37.66,37.72,95200.0,28.5108,28.6319,28.5032,28.5486,95200.0
2009-04-03 12:40:00,37.7,37.75,37.64,37.75,77100.0,28.5335,28.5713,28.488,28.5713,77100.0
2009-04-03 12:45:00,37.75,37.76,37.55,37.57,81000.0,28.5713,28.5789,28.4199,28.4351,81000.0
2009-04-03 12:50:00,37.57,37.57,37.44,37.5,90700.0,28.4351,28.4351,28.3367,28.3821,90700.0
2009-04-03 12:55:00,37.49,37.5,37.42,37.48,67000.0,28.3745,28.3821,28.3215,28.367,67000.0
2009-04-03 13:00:00,37.47,37.49,37.43,37.43,45800.0,28.3594,28.3745,28.3291,28.3291,45800.0
2009-04-03 13:05:00,37.43,37.51,37.3,37.36,182600.0,28.3291,28.3897,28.2307,28.2761,182600.0
2009-04-03 13:10:00,37.35,37.37,37.2,37.21,90200.0,28.2686,28.2837,28.155,28.1626,90200.0
2009-04-03 13:15:00,37.21,37.23,37.13,37.16,89600.0,28.1626,28.1777,28.1021,28.1248,89600.0
2009-04-03 13:20:00,37.15,37.18,37.09,37.15,115500.0,28.1172,28.1399,28.0718,28.1172,115500.0
2009-04-03 13:25:00,37.15,37.33,37.14,37.32,50700.0,28.1172,28.2534,28.1096,28.2459,50700.0
2009-04-03 13:30:00,37.27,37.37,37.22,37.27,93900.0,28.208,28.2837,28.1702,28.208,93900.0
2009-04-03 13:35:00,37.27,37.34,37.2,37.2,133100.0,28.208,28.261,28.155,28.155,133100.0
2009-04-03 13:40:00,37.21,37.21,37.07,37.13,132500.0,28.1626,28.1626,28.0566,28.1021,132500.0
2009-04-03 13:45:00,37.13,37.19,37.11,37.13,77100.0,28.1021,28.1475,28.0869,28.1021,77100.0
2009-04-03 13:50:00,37.13,37.34,37.11,37.33,161200.0,28.1021,28.261,28.0869,28.2534,161200.0
2009-04-03 13:55:00,37.35,37.39,37.31,37.36,59100.0,28.2686,28.2988,28.2383,28.2761,59100.0
2009-04-03 14:00:00,37.36,37.42,37.31,37.31,46900.0,28.2761,28.3215,28.2383,28.2383,46900.0
2009-04-03 14:05:00,37.31,37.37,37.26,37.36,62000.0,28.2383,28.2837,28.2004,28.2761,62000.0
2009-04-03 14:10:00,37.36,37.5,37.33,37.5,73900.0,28.2761,28.3821,28.2534,28.3821,73900.0
2009-04-03 14:15:00,37.49,37.5,37.4,37.47,95500.0,28.3745,28.3821,28.3064,28.3594,95500.0
2009-04-03 14:20:00,37.47,37.48,37.4,37.45,79500.0,28.3594,28.367,28.3064,28.3442,79500.0
2009-04-03 14:25:00,37.46,37.74,37.44,37.73,215200.0,28.3518,28.5637,28.3367,28.5562,215200.0
2009-04-03 14:30:00,37.73,37.74,37.63,37.66,86800.0,28.5562,28.5637,28.4805,28.5032,86800.0
2009-04-03 14:35:00,37.67,37.71,37.6,37.66,81200.0,28.5108,28.541,28.4578,28.5032,81200.0
2009-04-03 14:40:00,37.66,37.73,37.65,37.69,92500.0,28.5032,28.5562,28.4956,28.5259,92500.0
2009-04-03 14:45:00,37.69,37.74,37.63,37.67,118500.0,28.5259,28.5637,28.4805,28.5108,118500.0
2009-04-03 14:50:00,37.68,37.76,37.67,37.71,134400.0,28.5183,28.5789,28.5108,28.541,134400.0
2009-04-03 14:55:00,37.71,37.82,37.66,37.81,102400.0,28.541,28.6243,28.5032,28.6167,102400.0
2009-04-03 15:00:00,37.8,37.8,37.5,37.51,79500.0,28.6091,28.6091,28.3821,28.3897,79500.0
2009-04-03 15:05:00,37.5,37.5,37.36,37.39,103600.0,28.3821,28.3821,28.2761,28.2988,103600.0
2009-04-03 15:10:00,37.39,37.46,37.35,37.39,71800.0,28.2988,28.3518,28.2686,28.2988,71800.0
2009-04-03 15:15:00,37.39,37.4,37.29,37.35,103200.0,28.2988,28.3064,28.2231,28.2686,103200.0
2009-04-03 15:20:00,37.35,37.42,37.27,37.42,124700.0,28.2686,28.3215,28.208,28.3215,124700.0
2009-04-03 15:25:00,37.42,37.49,37.27,37.29,133500.0,28.3215,28.3745,28.208,28.2231,133500.0
2009-04-03 15:30:00,37.28,37.36,37.27,37.3,198900.0,28.2156,28.2761,28.208,28.2307,198900.0
2009-04-03 15:35:00,37.31,37.38,37.24,37.28,214500.0,28.2383,28.2913,28.1853,28.2156,214500.0
2009-04-03 15:40:00,37.27,37.6,37.26,37.53,202300.0,28.208,28.4578,28.2004,28.4048,202300.0
2009-04-03 15:45:00,37.52,37.64,37.46,37.5,197200.0,28.3972,28.488,28.3518,28.3821,197200.0
2009-04-03 15:50:00,37.5,37.63,37.5,37.6,189000.0,28.3821,28.4805,28.3821,28.4578,189000.0
2009-04-03 15:55:00,37.59,37.71,37.53,37.69,263500.0,28.4502,28.541,28.4048,28.5259,263500.0
2009-04-06 09:30:00,37.45,37.64,37.0,37.52,179800.0,28.3442,28.488,28.0037,28.3972,179800.0
2009-04-06 09:35:00,37.49,37.63,36.9,37.15,138200.0,28.3745,28.4805,27.928,28.1172,138200.0
2009-04-06 09:40:00,37.15,37.31,36.92,36.99,107100.0,28.1172,28.2383,27.9431,27.9961,107100.0
2009-04-06 09:45:00,36.98,37.07,36.91,36.92,80800.0,27.9885,28.0566,27.9355,27.9431,80800.0
2009-04-06 09:50:00,36.91,36.95,36.85,36.9,58800.0,27.9355,27.9658,27.8901,27.928,58800.0
2009-04-06 09:55:00,36.92,37.14,36.92,37.12,54900.0,27.9431,28.1096,27.9431,28.0945,54900.0
2009-04-06 10:00:00,37.12,37.49,37.0,37.47,92700.0,28.0945,28.3745,28.0037,28.3594,92700.0
2009-04-06 10:05:00,37.47,37.47,37.31,37.44,79200.0,28.3594,28.3594,28.2383,28.3367,79200.0
2009-04-06 10:10:00,37.44,37.47,37.21,37.23,59700.0,28.3367,28.3594,28.1626,28.1777,59700.0
2009-04-06 10:15:00,37.23,37.28,37.16,37.25,50100.0,28.1777,28.2156,28.1248,28.1929,50100.0
2009-04-06 10:20:00,37.25,37.25,37.13,37.15,23900.0,28.1929,28.1929,28.1021,28.1172,23900.0
2009-04-06 10:25:00,37.16,37.21,36.9,36.96,53400.0,28.1248,28.1626,27.928,27.9734,53400.0
2009-04-06 10:30:00,36.95,37.06,36.9,37.04,51400.0,27.9658,28.0491,27.928,28.0339,51400.0
2009-04-06 10:35:00,37.03,37.03,36.9,36.93,40400.0,28.0264,28.0264,27.928,27.9507,40400.0
2009-04-06 10:40:00,36.94,37.08,36.92,37.0,38600.0,27.9582,28.0642,27.9431,28.0037,38600.0
2009-04-06 10:45:00,37.0,37.11,36.93,37.07,32900.0,28.0037,28.0869,27.9507,28.0566,32900.0
2009-04-06 10:50:00,37.07,37.08,37.0,37.02,22100.0,28.0566,28.0642,28.0037,28.0188,22100.0
2009-04-06 10:55:00,37.0,37.03,36.95,37.01,45000.0,28.0037,28.0264,27.9658,28.0112,45000.0
2009-04-06 11:00:00,37.01,37.01,36.94,36.97,44600.0,28.0112,28.0112,27.9582,27.981,44600.0
2009-04-06 11:05:00,36.98,36.98,36.91,36.96,31100.0,27.9885,27.9885,27.9355,27.9734,31100.0
2009-04-06 11:10:00,36.95,36.97,36.93,36.97,65500.0,27.9658,27.981,27.9507,27.981,65500.0
2009-04-06 11:15:00,36.97,36.99,36.95,36.97,67900.0,27.981,27.9961,27.9658,27.981,67900.0
2009-04-06 11:20:00,36.97,36.98,36.95,36.95,28000.0,27.981,27.9885,27.9658,27.9658,28000.0
2009-04-06 11:25:00,36.96,37.05,36.91,37.01,57500.0,27.9734,28.0415,27.9355,28.0112,57500.0
2009-04-06 11:30:00,37.01,37.06,37.0,37.04,65800.0,28.0112,28.0491,28.0037,28.0339,65800.0
2009-04-06 11:35:00,37.04,37.09,36.95,36.98,104300.0,28.0339,28.0718,27.9658,27.9885,104300.0
2009-04-06 11:40:00,36.99,37.0,36.9,36.92,44300.0,27.9961,28.0037,27.928,27.9431,44300.0
2009-04-06 11:45:00,36.93,36.96,36.86,36.9,82800.0,27.9507,27.9734,27.8977,27.928,82800.0
2009-04-06 11:50:00,36.9,36.9,36.8,36.8,72700.0,27.928,27.928,27.8523,27.8523,72700.0
2009-04-06 11:55:00,36.81,36.85,36.78,36.85,45600.0,27.8599,27.8901,27.8372,27.8901,45600.0
2009-04-06 12:00:00,36.85,36.91,36.84,36.9,41000.0,27.8901,27.9355,27.8826,27.928,41000.0
2009-04-06 12:05:00,36.9,37.01,36.9,36.97,37600.0,27.928,28.0112,27.928,27.981,37600.0
2009-04-06 12:10:00,36.97,36.99,36.92,36.95,33000.0,27.981,27.9961,27.9431,27.9658,33000.0
2009-04-06 12:15:00,36.94,36.95,36.82,36.83,47500.0,27.9582,27.9658,27.8674,27.875,47500.0
2009-04-06 12:20:00,36.84,36.87,36.81,36.84,21900.0,27.8826,27.9053,27.8599,27.8826,21900.0
2009-04-06 12:25:00,36.85,36.85,36.82,36.83,38600.0,27.8901,27.8901,27.8674,27.875,38600.0
2009-04-06 12:30:00,36.83,36.83,36.79,36.8,27000.0,27.875,27.875,27.8447,27.8523,27000.0
2009-04-06 12:35:00,36.8,36.8,36.75,36.78,27900.0,27.8523,27.8523,27.8144,27.8372,27900.0
2009-04-06 12:40:00,36.78,36.79,36.77,36.78,46100.0,27.8372,27.8447,27.8296,27.8372,46100.0
2009-04-06 12:45:00,36.78,36.78,36.75,36.75,50000.0,27.8372,27.8372,27.8144,27.8144,50000.0
2009-04-06 12:50:00,36.75,36.78,36.74,36.78,47300.0,27.8144,27.8372,27.8069,27.8372,47300.0
2009-04-06 12:55:00,36.78,36.82,36.77,36.81,60300.0,27.8372,27.8674,27.8296,27.8599,60300.0
2009-04-06 13:00:00,36.8,36.83,36.79,36.79,53500.0,27.8523,27.875,27.8447,27.8447,53500.0
2009-04-06 13:05:00,36.8,36.8,36.79,36.79,18200.0,27.8523,27.8523,27.8447,27.8447,18200.0
2009-04-06 13:10:00,36.8,36.86,36.79,36.82,46800.0,27.8523,27.8977,27.8447,27.8674,46800.0
2009-04-06 13:15:00,36.83,36.83,36.75,36.77,73900.0,27.875,27.875,27.8144,27.8296,73900.0
2009-04-06 13:20:00,36.76,36.84,36.75,36.84,51400.0,27.822,27.8826,27.8144,27.8826,51400.0
2009-04-06 13:25:00,36.84,36.85,36.76,36.78,37700.0,27.8826,27.8901,27.822,27.8372,37700.0
2009-04-06 13:30:00,36.78,36.79,36.71,36.72,82700.0,27.8372,27.8447,27.7842,27.7917,82700.0
2009-04-06 13:35:00,36.72,36.72,36.54,36.63,162000.0,27.7917,27.7917,27.6555,27.7236,162000.0
2009-04-06 13:40:00,36.63,36.76,36.63,36.76,164100.0,27.7236,27.822,27.7236,27.822,164100.0
2009-04-06 13:45:00,36.76,37.01,36.7,37.0,241400.0,27.822,28.0112,27.7766,28.0037,241400.0
2009-04-06 13:50:00,37.0,37.07,36.88,36.93,216200.0,28.0037,28.0566,27.9128,27.9507,216200.0
2009-04-06 13:55:00,36.94,37.04,36.93,37.01,76400.0,27.9582,28.0339,27.9507,28.0112,76400.0
2009-04-06 14:00:00,37.01,37.24,37.0,37.16,236800.0,28.0112,28.1853,28.0037,28.1248,236800.0
2009-04-06 14:05:00,37.17,37.55,37.16,37.53,249000.0,28.1323,28.4199,28.1248,28.4048,249000.0
2009-04-06 14:10:00,37.52,37.67,37.47,37.53,225000.0,28.3972,28.5108,28.3594,28.4048,225000.0
2009-04-06 14:15:00,37.54,37.61,37.36,37.58,157300.0,28.4124,28.4653,28.2761,28.4426,157300.0
2009-04-06 14:20:00,37.58,37.75,37.52,37.75,107000.0,28.4426,28.5713,28.3972,28.5713,107000.0
2009-04-06 14:25:00,37.75,37.92,37.63,37.7,118500.0,28.5713,28.7,28.4805,28.5335,118500.0
2009-04-06 14:30:00,37.7,37.77,37.48,37.57,114600.0,28.5335,28.5864,28.367,28.4351,114600.0
2009-04-06 14:35:00,37.57,37.6,37.53,37.57,67900.0,28.4351,28.4578,28.4048,28.4351,67900.0
2009-04-06 14:40:00,37.58,37.67,37.42,37.67,137000.0,28.4426,28.5108,28.3215,28.5108,137000.0
2009-04-06 14:45:00,37.67,37.86,37.6,37.78,144600.0,28.5108,28.6546,28.4578,28.594,144600.0
2009-04-06 14:50:00,37.77,38.14,37.76,38.05,212100.0,28.5864,28.8665,28.5789,28.7984,212100.0
2009-04-06 14:55:00,38.04,38.11,37.93,37.96,117000.0,28.7908,28.8438,28.7075,28.7302,117000.0
2009-04-06 15:00:00,37.94,38.02,37.92,37.99,72100.0,28.7151,28.7757,28.7,28.7529,72100.0
2009-04-06 15:05:00,37.99,38.13,37.76,37.87,150900.0,28.7529,28.8589,28.5789,28.6621,150900.0
2009-04-06 15:10:00,37.86,37.89,37.7,37.73,96800.0,28.6546,28.6773,28.5335,28.5562,96800.0
2009-04-06 15:15:00,37.73,37.98,37.68,37.94,146200.0,28.5562,28.7454,28.5183,28.7151,146200.0
2009-04-06 15:20:00,37.94,37.96,37.84,37.89,65900.0,28.7151,28.7302,28.6394,28.6773,65900.0
2009-04-06 15:25:00,37.9,37.98,37.74,37.76,82300.0,28.6848,28.7454,28.5637,28.5789,82300.0
2009-04-06 15:30:00,37.76,37.89,37.73,37.83,147500.0,28.5789,28.6773,28.5562,28.6319,147500.0
2009-04-06 15:35:00,37.83,37.85,37.7,37.71,135900.0,28.6319,28.647,28.5335,28.541,135900.0
2009-04-06 15:40:00,37.72,37.93,37.72,37.88,102600.0,28.5486,28.7075,28.5486,28.6697,102600.0
2009-04-06 15:45:00,37.89,37.97,37.83,37.94,105500.0,28.6773,28.7378,28.6319,28.7151,105500.0
2009-04-06 15:50:00,37.94,38.16,37.94,38.11,150800.0,28.7151,28.8816,28.7151,28.8438,150800.0
2009-04-06 15:55:00,38.12,38.22,38.1,38.15,309700.0,28.8513,28.927,28.8362,28.874,309700.0
2009-04-07 09:30:00,37.51,37.69,37.26,37.41,186600.0,28.3897,28.5259,28.2004,28.314,186600.0
2009-04-07 09:35:00,37.44,37.5,37.16,37.5,106000.0,28.3367,28.3821,28.1248,28.3821,106000.0
2009-04-07 09:40:00,37.48,37.68,37.44,37.57,162400.0,28.367,28.5183,28.3367,28.4351,162400.0
2009-04-07 09:45:00,37.57,37.57,37.37,37.38,78600.0,28.4351,28.4351,28.2837,28.2913,78600.0
2009-04-07 09:50:00,37.37,37.48,37.05,37.13,136900.0,28.2837,28.367,28.0415,28.1021,136900.0
2009-04-07 09:55:00,37.13,37.33,37.07,37.33,87700.0,28.1021,28.2534,28.0566,28.2534,87700.0
2009-04-07 10:00:00,37.31,37.4,37.17,37.19,83300.0,28.2383,28.3064,28.1323,28.1475,83300.0
2009-04-07 10:05:00,37.18,37.23,37.11,37.15,110900.0,28.1399,28.1777,28.0869,28.1172,110900.0
2009-04-07 10:10:00,37.16,37.38,37.15,37.3,72900.0,28.1248,28.2913,28.1172,28.2307,72900.0
2009-04-07 10:15:00,37.33,37.35,37.14,37.18,60400.0,28.2534,28.2686,28.1096,28.1399,60400.0
2009-04-07 10:20:00,37.18,37.24,37.16,37.2,77800.0,28.1399,28.1853,28.1248,28.155,77800.0
2009-04-07 10:25:00,37.2,37.35,37.18,37.34,72900.0,28.155,28.2686,28.1399,28.261,72900.0
2009-04-07 10:30:00,37.32,37.42,37.31,37.34,89900.0,28.2459,28.3215,28.2383,28.261,89900.0
2009-04-07 10:35:00,37.34,37.54,37.34,37.52,81700.0,28.261,28.4124,28.261,28.3972,81700.0
2009-04-07 10:40:00,37.52,37.56,37.44,37.47,58100.0,28.3972,28.4275,28.3367,28.3594,58100.0
2009-04-07 10:45:00,37.48,37.63,37.48,37.56,53500.0,28.367,28.4805,28.367,28.4275,53500.0
2009-04-07 10:50:00,37.56,37.56,37.43,37.48,36300.0,28.4275,28.4275,28.3291,28.367,36300.0
2009-04-07 10:55:00,37.49,37.51,37.41,37.45,52000.0,28.3745,28.3897,28.314,28.3442,52000.0
2009-04-07 11:00:00,37.46,37.59,37.33,37.51,60500.0,28.3518,28.4502,28.2534,28.3897,60500.0
2009-04-07 11:05:00,37.51,37.52,37.27,37.28,64100.0,28.3897,28.3972,28.208,28.2156,64100.0
2009-04-07 11:10:00,37.28,37.3,37.19,37.24,58200.0,28.2156,28.2307,28.1475,28.1853,58200.0
2009-04-07 11:15:00,37.23,37.23,37.16,37.18,56000.0,28.1777,28.1777,28.1248,28.1399,56000.0
2009-04-07 11:20:00,37.17,37.3,37.15,37.22,55500.0,28.1323,28.2307,28.1172,28.1702,55500.0
2009-04-07 11:25:00,37.22,37.23,37.13,37.2,64600.0,28.1702,28.1777,28.1021,28.155,64600.0
2009-04-07 11:30:00,37.19,37.31,37.17,37.28,48800.0,28.1475,28.2383,28.1323,28.2156,48800.0
2009-04-07 11:35:00,37.27,37.31,37.13,37.13,125000.0,28.208,28.2383,28.1021,28.1021,125000.0
2009-04-07 11:40:00,37.13,37.15,37.05,37.05,53700.0,28.1021,28.1172,28.0415,28.0415,53700.0
2009-04-07 11:45:00,37.06,37.08,37.01,37.03,59700.0,28.0491,28.0642,28.0112,28.0264,59700.0
2009-04-07 11:50:00,37.04,37.12,37.01,37.1,50700.0,28.0339,28.0945,28.0112,28.0793,50700.0
2009-04-07 11:55:00,37.11,37.12,37.01,37.04,41600.0,28.0869,28.0945,28.0112,28.0339,41600.0
2009-04-07 12:00:00,37.04,37.12,37.01,37.07,41000.0,28.0339,28.0945,28.0112,28.0566,41000.0
2009-04-07 12:05:00,37.07,37.1,36.98,37.0,88300.0,28.0566,28.0793,27.9885,28.0037,88300.0
2009-04-07 12:10:00,37.0,37.12,36.98,37.04,86200.0,28.0037,28.0945,27.9885,28.0339,86200.0
2009-04-07 12:15:00,37.03,37.08,37.02,37.06,40700.0,28.0264,28.0642,28.0188,28.0491,40700.0
2009-04-07 12:20:00,37.06,37.09,37.0,37.01,34500.0,28.0491,28.0718,28.0037,28.0112,34500.0
2009-04-07 12:25:00,37.01,37.01,36.82,36.83,77900.0,28.0112,28.0112,27.8674,27.875,77900.0
2009-04-07 12:30:00,36.83,36.88,36.81,36.82,39900.0,27.875,27.9128,27.8599,27.8674,39900.0
2009-04-07 12:35:00,36.83,36.91,36.8,36.81,67000.0,27.875,27.9355,27.8523,27.8599,67000.0
2009-04-07 12:40:00,36.81,36.98,36.81,36.98,45500.0,27.8599,27.9885,27.8599,27.9885,45500.0
2009-04-07 12:45:00,36.98,37.01,36.96,37.0,23500.0,27.9885,28.0112,27.9734,28.0037,23500.0
2009-04-07 12:50:00,37.0,37.07,36.99,37.05,32700.0,28.0037,28.0566,27.9961,28.0415,32700.0
2009-04-07 12:55:00,37.04,37.08,37.04,37.07,32300.0,28.0339,28.0642,28.0339,28.0566,32300.0
2009-04-07 13:00:00,37.06,37.07,36.98,36.99,39700.0,28.0491,28.0566,27.9885,27.9961,39700.0
2009-04-07 13:05:00,36.99,37.0,36.9,36.92,36700.0,27.9961,28.0037,27.928,27.9431,36700.0
2009-04-07 13:10:00,36.92,36.93,36.88,36.9,32900.0,27.9431,27.9507,27.9128,27.928,32900.0
2009-04-07 13:15:00,36.89,36.9,36.79,36.8,65600.0,27.9204,27.928,27.8447,27.8523,65600.0
2009-04-07 13:20:00,36.8,36.81,36.68,36.74,80200.0,27.8523,27.8599,27.7615,27.8069,80200.0
2009-04-07 13:25:00,36.74,36.78,36.72,36.77,23900.0,27.8069,27.8372,27.7917,27.8296,23900.0
2009-04-07 13:30:00,36.76,36.76,36.61,36.62,59800.0,27.822,27.822,27.7085,27.7161,59800.0
2009-04-07 13:35:00,36.61,36.61,36.55,36.57,47700.0,27.7085,27.7085,27.6631,27.6782,47700.0
2009-04-07 13:40:00,36.58,36.69,36.57,36.67,78600.0,27.6858,27.769,27.6782,27.7539,78600.0
2009-04-07 13:45:00,36.66,36.67,36.58,36.58,26700.0,27.7463,27.7539,27.6858,27.6858,26700.0
2009-04-07 13:50:00,36.58,36.69,36.54,36.69,43000.0,27.6858,27.769,27.6555,27.769,43000.0
2009-04-07 13:55:00,36.69,36.7,36.6,36.63,30300.0,27.769,27.7766,27.7009,27.7236,30300.0
2009-04-07 14:00:00,36.63,36.64,36.56,36.56,44200.0,27.7236,27.7312,27.6706,27.6706,44200.0
2009-04-07 14:05:00,36.56,36.63,36.53,36.61,35700.0,27.6706,27.7236,27.6479,27.7085,35700.0
2009-04-07 14:10:00,36.61,36.73,36.61,36.73,43900.0,27.7085,27.7993,27.7085,27.7993,43900.0
2009-04-07 14:15:00,36.73,36.75,36.65,36.69,54200.0,27.7993,27.8144,27.7388,27.769,54200.0
2009-04-07 14:20:00,36.69,36.7,36.67,36.68,60900.0,27.769,27.7766,27.7539,27.7615,60900.0
2009-04-07 14:25:00,36.68,36.76,36.68,36.7,48700.0,27.7615,27.822,27.7615,27.7766,48700.0
2009-04-07 14:30:00,36.71,36.72,36.63,36.64,30200.0,27.7842,27.7917,27.7236,27.7312,30200.0
2009-04-07 14:35:00,36.64,36.64,36.55,36.55,40500.0,27.7312,27.7312,27.6631,27.6631,40500.0
2009-04-07 14:40:00,36.55,36.62,36.51,36.53,54800.0,27.6631,27.7161,27.6328,27.6479,54800.0
2009-04-07 14:45:00,36.53,36.6,36.53,36.57,33900.0,27.6479,27.7009,27.6479,27.6782,33900.0
2009-04-07 14:50:00,36.57,36.69,36.57,36.64,37100.0,27.6782,27.769,27.6782,27.7312,37100.0
2009-04-07 14:55:00,36.64,36.74,36.64,36.73,40600.0,27.7312,27.8069,27.7312,27.7993,40600.0
2009-04-07 15:00:00,36.73,36.77,36.62,36.63,62700.0,27.7993,27.8296,27.7161,27.7236,62700.0
2009-04-07 15:05:00,36.64,36.71,36.61,36.71,57300.0,27.7312,27.7842,27.7085,27.7842,57300.0
2009-04-07 15:10:00,36.71,36.82,36.71,36.76,83800.0,27.7842,27.8674,27.7842,27.822,83800.0
2009-04-07 15:15:00,36.76,36.91,36.76,36.9,94200.0,27.822,27.9355,27.822,27.928,94200.0
2009-04-07 15:20:00,36.89,36.92,36.81,36.81,72700.0,27.9204,27.9431,27.8599,27.8599,72700.0
2009-04-07 15:25:00,36.82,36.82,36.66,36.69,77100.0,27.8674,27.8674,27.7463,27.769,77100.0
2009-04-07 15:30:00,36.69,36.82,36.69,36.82,79500.0,27.769,27.8674,27.769,27.8674,79500.0
2009-04-07 15:35:00,36.82,36.84,36.71,36.79,133500.0,27.8674,27.8826,27.7842,27.8447,133500.0
2009-04-07 15:40:00,36.78,36.96,36.74,36.87,192300.0,27.8372,27.9734,27.8069,27.9053,192300.0
2009-04-07 15:45:00,36.87,36.94,36.84,36.85,184500.0,27.9053,27.9582,27.8826,27.8901,184500.0
2009-04-07 15:50:00,36.85,36.91,36.73,36.73,244200.0,27.8901,27.9355,27.7993,27.7993,244200.0
2009-04-07 15:55:00,36.73,36.75,36.58,36.61,372400.0,27.7993,27.8144,27.6858,27.7085,372400.0
2009-04-08 09:30:00,36.5,36.57,36.34,36.36,118300.0,27.6252,27.6782,27.5041,27.5193,118300.0
2009-04-08 09:35:00,36.36,36.64,36.32,36.55,105200.0,27.5193,27.7312,27.489,27.6631,105200.0
2009-04-08 09:40:00,36.57,36.68,36.32,36.66,93600.0,27.6782,27.7615,27.489,27.7463,93600.0
2009-04-08 09:45:00,36.66,36.83,36.66,36.73,72100.0,27.7463,27.875,27.7463,27.7993,72100.0
2009-04-08 09:50:00,36.73,36.77,36.58,36.6,81400.0,27.7993,27.8296,27.6858,27.7009,81400.0
2009-04-08 09:55:00,36.6,36.61,36.53,36.54,48900.0,27.7009,27.7085,27.6479,27.6555,48900.0
2009-04-08 10:00:00,36.55,36.57,36.45,36.48,47500.0,27.6631,27.6782,27.5874,27.6101,47500.0
2009-04-08 10:05:00,36.47,36.51,36.45,36.45,27900.0,27.6025,27.6328,27.5874,27.5874,27900.0
2009-04-08 10:10:00,36.45,36.52,36.4,36.49,33200.0,27.5874,27.6404,27.5495,27.6177,33200.0
2009-04-08 10:15:00,36.52,36.54,36.44,36.47,45300.0,27.6404,27.6555,27.5798,27.6025,45300.0
2009-04-08 10:20:00,36.47,36.48,36.39,36.43,37900.0,27.6025,27.6101,27.542,27.5723,37900.0
2009-04-08 10:25:00,36.42,36.46,36.32,36.39,39000.0,27.5647,27.595,27.489,27.542,39000.0
2009-04-08 10:30:00,36.4,36.44,36.34,36.44,28500.0,27.5495,27.5798,27.5041,27.5798,28500.0
2009-04-08 10:35:00,36.44,36.48,36.29,36.31,54300.0,27.5798,27.6101,27.4663,27.4814,54300.0
2009-04-08 10:40:00,36.31,36.4,36.31,36.37,47300.0,27.4814,27.5495,27.4814,27.5268,47300.0
2009-04-08 10:45:00,36.38,36.4,36.26,36.28,46200.0,27.5344,27.5495,27.4436,27.4587,46200.0
2009-04-08 10:50:00,36.28,36.4,36.24,36.36,58400.0,27.4587,27.5495,27.4285,27.5193,58400.0
2009-04-08 10:55:00,36.35,36.37,36.29,36.3,22100.0,27.5117,27.5268,27.4663,27.4739,22100.0
2009-04-08 11:00:00,36.31,36.51,36.3,36.48,59500.0,27.4814,27.6328,27.4739,27.6101,59500.0
2009-04-08 11:05:00,36.47,36.61,36.47,36.56,65800.0,27.6025,27.7085,27.6025,27.6706,65800.0
2009-04-08 11:10:00,36.56,36.63,36.53,36.63,37100.0,27.6706,27.7236,27.6479,27.7236,37100.0
2009-04-08 11:15:00,36.63,36.7,36.55,36.59,51500.0,27.7236,27.7766,27.6631,27.6933,51500.0
2009-04-08 11:20:00,36.59,36.67,36.59,36.6,43700.0,27.6933,27.7539,27.6933,27.7009,43700.0
2009-04-08 11:25:00,36.6,36.65,36.57,36.57,36900.0,27.7009,27.7388,27.6782,27.6782,36900.0
2009-04-08 11:30:00,36.57,36.61,36.55,36.61,31000.0,27.6782,27.7085,27.6631,27.7085,31000.0
2009-04-08 11:35:00,36.61,36.81,36.61,36.78,88600.0,27.7085,27.8599,27.7085,27.8372,88600.0
2009-04-08 11:40:00,36.78,36.81,36.72,36.75,65700.0,27.8372,27.8599,27.7917,27.8144,65700.0
2009-04-08 11:45:00,36.76,36.93,36.75,36.8,69100.0,27.822,27.9507,27.8144,27.8523,69100.0
2009-04-08 11:50:00,36.8,36.84,36.74,36.78,31200.0,27.8523,27.8826,27.8069,27.8372,31200.0
2009-04-08 11:55:00,36.79,36.83,36.66,36.67,36800.0,27.8447,27.875,27.7463,27.7539,36800.0
2009-04-08 12:00:00,36.67,36.73,36.65,36.71,27200.0,27.7539,27.7993,27.7388,27.7842,27200.0
2009-04-08 12:05:00,36.69,36.74,36.66,36.66,16700.0,27.769,27.8069,27.7463,27.7463,16700.0
2009-04-08 12:10:00,36.66,36.67,36.57,36.57,51800.0,27.7463,27.7539,27.6782,27.6782,51800.0
2009-04-08 12:15:00,36.57,36.57,36.5,36.51,64800.0,27.6782,27.6782,27.6252,27.6328,64800.0
2009-04-08 12:20:00,36.52,36.62,36.52,36.6,67500.0,27.6404,27.7161,27.6404,27.7009,67500.0
2009-04-08 12:25:00,36.6,36.65,36.59,36.59,22200.0,27.7009,27.7388,27.6933,27.6933,22200.0
2009-04-08 12:30:00,36.59,36.59,36.54,36.56,21900.0,27.6933,27.6933,27.6555,27.6706,21900.0
2009-04-08 12:35:00,36.56,36.56,36.51,36.55,33700.0,27.6706,27.6706,27.6328,27.6631,33700.0
2009-04-08 12:40:00,36.55,36.7,36.54,36.68,68300.0,27.6631,27.7766,27.6555,27.7615,68300.0
2009-04-08 12:45:00,36.69,36.75,36.67,36.75,35600.0,27.769,27.8144,27.7539,27.8144,35600.0
2009-04-08 12:50:00,36.75,36.89,36.73,36.89,49400.0,27.8144,27.9204,27.7993,27.9204,49400.0
2009-04-08 12:55:00,36.88,36.99,36.88,36.95,45400.0,27.9128,27.9961,27.9128,27.9658,45400.0
2009-04-08 13:00:00,36.94,36.99,36.93,36.96,31800.0,27.9582,27.9961,27.9507,27.9734,31800.0
2009-04-08 13:05:00,36.95,37.03,36.94,36.99,45100.0,27.9658,28.0264,27.9582,27.9961,45100.0
2009-04-08 13:10:00,36.99,36.99,36.91,36.97,27300.0,27.9961,27.9961,27.9355,27.981,27300.0
2009-04-08 13:15:00,36.98,37.03,36.85,36.86,39200.0,27.9885,28.0264,27.8901,27.8977,39200.0
2009-04-08 13:20:00,36.87,36.97,36.87,36.94,25400.0,27.9053,27.981,27.9053,27.9582,25400.0
2009-04-08 13:25:00,36.95,37.0,36.9,36.95,21300.0,27.9658,28.0037,27.928,27.9658,21300.0
2009-04-08 13:30:00,36.96,37.05,36.95,37.05,41600.0,27.9734,28.0415,27.9658,28.0415,41600.0
2009-04-08 13:35:00,37.05,37.06,36.98,37.03,73300.0,28.0415,28.0491,27.9885,28.0264,73300.0
2009-04-08 13:40:00,37.03,37.14,37.03,37.08,42700.0,28.0264,28.1096,28.0264,28.0642,42700.0
2009-04-08 13:45:00,37.07,37.16,37.07,37.15,44700.0,28.0566,28.1248,28.0566,28.1172,44700.0
2009-04-08 13:50:00,37.14,37.16,37.04,37.05,32600.0,28.1096,28.1248,28.0339,28.0415,32600.0
2009-04-08 13:55:00,37.04,37.07,37.03,37.05,18800.0,28.0339,28.0566,28.0264,28.0415,18800.0
2009-04-08 14:00:00,37.04,37.05,36.85,36.9,64900.0,28.0339,28.0415,27.8901,27.928,64900.0
2009-04-08 14:05:00,36.9,36.92,36.8,36.84,45400.0,27.928,27.9431,27.8523,27.8826,45400.0
2009-04-08 14:10:00,36.83,36.9,36.8,36.9,32900.0,27.875,27.928,27.8523,27.928,32900.0
2009-04-08 14:15:00,36.88,36.88,36.74,36.77,47700.0,27.9128,27.9128,27.8069,27.8296,47700.0
2009-04-08 14:20:00,36.78,36.82,36.7,36.71,69400.0,27.8372,27.8674,27.7766,27.7842,69400.0
2009-04-08 14:25:00,36.71,36.75,36.67,36.75,43500.0,27.7842,27.8144,27.7539,27.8144,43500.0
2009-04-08 14:30:00,36.75,36.75,36.66,36.66,31200.0,27.8144,27.8144,27.7463,27.7463,31200.0
2009-04-08 14:35:00,36.66,36.73,36.63,36.69,36600.0,27.7463,27.7993,27.7236,27.769,36600.0
2009-04-08 14:40:00,36.68,36.82,36.63,36.77,63200.0,27.7615,27.8674,27.7236,27.8296,63200.0
2009-04-08 14:45:00,36.78,36.82,36.74,36.74,37300.0,27.8372,27.8674,27.8069,27.8069,37300.0
2009-04-08 14:50:00,36.75,36.76,36.6,36.66,45700.0,27.8144,27.822,27.7009,27.7463,45700.0
2009-04-08 14:55:00,36.65,36.69,36.55,36.65,45600.0,27.7388,27.769,27.6631,27.7388,45600.0
2009-04-08 15:00:00,36.65,36.65,36.43,36.46,66000.0,27.7388,27.7388,27.5723,27.595,66000.0
2009-04-08 15:05:00,36.45,36.5,36.4,36.4,52300.0,27.5874,27.6252,27.5495,27.5495,52300.0
2009-04-08 15:10:00,36.41,36.45,36.33,36.43,54700.0,27.5571,27.5874,27.4966,27.5723,54700.0
2009-04-08 15:15:00,36.43,36.54,36.37,36.48,83700.0,27.5723,27.6555,27.5268,27.6101,83700.0
2009-04-08 15:20:00,36.48,36.59,36.47,36.59,59200.0,27.6101,27.6933,27.6025,27.6933,59200.0
2009-04-08 15:25:00,36.6,36.64,36.49,36.55,66300.0,27.7009,27.7312,27.6177,27.6631,66300.0
2009-04-08 15:30:00,36.55,36.72,36.52,36.66,104900.0,27.6631,27.7917,27.6404,27.7463,104900.0
2009-04-08 15:35:00,36.65,36.75,36.62,36.75,55200.0,27.7388,27.8144,27.7161,27.8144,55200.0
2009-04-08 15:40:00,36.75,36.8,36.71,36.8,114100.0,27.8144,27.8523,27.7842,27.8523,114100.0
2009-04-08 15:45:00,36.8,36.9,36.7,36.81,173200.0,27.8523,27.928,27.7766,27.8599,173200.0
2009-04-08 15:50:00,36.81,36.88,36.68,36.73,130800.0,27.8599,27.9128,27.7615,27.7993,130800.0
2009-04-08 15:55:00,36.73,36.86,36.73,36.84,214000.0,27.7993,27.8977,27.7993,27.8826,214000.0
2009-04-09 09:30:00,37.68,38.39,37.68,38.21,200100.0,28.5183,29.0557,28.5183,28.9195,200100.0
2009-04-09 09:35:00,38.22,38.3,37.93,38.0,87100.0,28.927,28.9876,28.7075,28.7605,87100.0
2009-04-09 09:40:00,37.99,38.24,37.8,38.24,110500.0,28.7529,28.9422,28.6091,28.9422,110500.0
2009-04-09 09:45:00,38.22,38.28,38.14,38.21,74600.0,28.927,28.9724,28.8665,28.9195,74600.0
2009-04-09 09:50:00,38.22,38.48,38.22,38.42,168600.0,28.927,29.1238,28.927,29.0784,168600.0
2009-04-09 09:55:00,38.43,38.48,38.42,38.46,50700.0,29.086,29.1238,29.0784,29.1087,50700.0
2009-04-09 10:00:00,38.46,38.61,38.46,38.58,85900.0,29.1087,29.2222,29.1087,29.1995,85900.0
2009-04-09 10:05:00,38.58,38.65,38.35,38.36,114400.0,29.1995,29.2525,29.0254,29.033,114400.0
2009-04-09 10:10:00,38.38,38.51,38.36,38.51,78800.0,29.0481,29.1465,29.033,29.1465,78800.0
2009-04-09 10:15:00,38.51,38.6,38.41,38.44,74100.0,29.1465,29.2146,29.0708,29.0935,74100.0
2009-04-09 10:20:00,38.44,38.55,38.42,38.49,59300.0,29.0935,29.1768,29.0784,29.1314,59300.0
2009-04-09 10:25:00,38.48,38.57,38.47,38.53,64200.0,29.1238,29.1919,29.1162,29.1616,64200.0
2009-04-09 10:30:00,38.53,38.56,38.47,38.51,36500.0,29.1616,29.1844,29.1162,29.1465,36500.0
2009-04-09 10:35:00,38.53,38.68,38.52,38.64,114800.0,29.1616,29.2752,29.1541,29.2449,114800.0
2009-04-09 10:40:00,38.64,38.64,38.47,38.47,56300.0,29.2449,29.2449,29.1162,29.1162,56300.0
2009-04-09 10:45:00,38.47,38.52,38.41,38.49,98400.0,29.1162,29.1541,29.0708,29.1314,98400.0
2009-04-09 10:50:00,38.49,38.5,38.43,38.48,56800.0,29.1314,29.1389,29.086,29.1238,56800.0
2009-04-09 10:55:00,38.48,38.52,38.47,38.49,75500.0,29.1238,29.1541,29.1162,29.1314,75500.0
2009-04-09 11:00:00,38.5,38.52,38.42,38.48,82700.0,29.1389,29.1541,29.0784,29.1238,82700.0
2009-04-09 11:05:00,38.48,38.48,38.41,38.44,40300.0,29.1238,29.1238,29.0708,29.0935,40300.0
2009-04-09 11:10:00,38.44,38.44,38.35,38.36,53200.0,29.0935,29.0935,29.0254,29.033,53200.0
2009-04-09 11:15:00,38.36,38.44,38.36,38.38,51000.0,29.033,29.0935,29.033,29.0481,51000.0
2009-04-09 11:20:00,38.39,38.45,38.35,38.37,69100.0,29.0557,29.1011,29.0254,29.0406,69100.0
2009-04-09 11:25:00,38.37,38.38,38.3,38.32,37100.0,29.0406,29.0481,28.9876,29.0027,37100.0
2009-04-09 11:30:00,38.31,38.36,38.25,38.25,55400.0,28.9951,29.033,28.9497,28.9497,55400.0
2009-04-09 11:35:00,38.26,38.27,38.1,38.17,63200.0,28.9573,28.9649,28.8362,28.8892,63200.0
2009-04-09 11:40:00,38.17,38.17,38.09,38.1,31700.0,28.8892,28.8892,28.8286,28.8362,31700.0
2009-04-09 11:45:00,38.1,38.36,38.07,38.23,97300.0,28.8362,29.033,28.8135,28.9346,97300.0
2009-04-09 11:50:00,38.22,38.22,38.12,38.13,50000.0,28.927,28.927,28.8513,28.8589,50000.0
2009-04-09 11:55:00,38.12,38.22,38.1,38.21,38200.0,28.8513,28.927,28.8362,28.9195,38200.0
2009-04-09 12:00:00,38.22,38.23,38.14,38.16,34700.0,28.927,28.9346,28.8665,28.8816,34700.0
2009-04-09 12:05:00,38.15,38.18,38.07,38.11,73600.0,28.874,28.8968,28.8135,28.8438,73600.0
2009-04-09 12:10:00,38.11,38.19,38.09,38.13,77400.0,28.8438,28.9043,28.8286,28.8589,77400.0
2009-04-09 12:15:00,38.13,38.13,38.05,38.05,31000.0,28.8589,28.8589,28.7984,28.7984,31000.0
2009-04-09 12:20:00,38.05,38.11,38.04,38.11,22900.0,28.7984,28.8438,28.7908,28.8438,22900.0
2009-04-09 12:25:00,38.11,38.14,38.08,38.13,46700.0,28.8438,28.8665,28.8211,28.8589,46700.0
2009-04-09 12:30:00,38.12,38.25,38.12,38.15,122500.0,28.8513,28.9497,28.8513,28.874,122500.0
2009-04-09 12:35:00,38.15,38.17,38.1,38.16,54200.0,28.874,28.8892,28.8362,28.8816,54200.0
2009-04-09 12:40:00,38.16,38.28,38.16,38.27,57200.0,28.8816,28.9724,28.8816,28.9649,57200.0
2009-04-09 12:45:00,38.27,38.3,38.25,38.28,26800.0,28.9649,28.9876,28.9497,28.9724,26800.0
2009-04-09 12:50:00,38.27,38.34,38.24,38.24,60900.0,28.9649,29.0178,28.9422,28.9422,60900.0
2009-04-09 12:55:00,38.24,38.3,38.24,38.29,24300.0,28.9422,28.9876,28.9422,28.98,24300.0
2009-04-09 13:00:00,38.29,38.42,38.28,38.4,100600.0,28.98,29.0784,28.9724,29.0633,100600.0
2009-04-09 13:05:00,38.39,38.61,38.39,38.6,177100.0,29.0557,29.2222,29.0557,29.2146,177100.0
2009-04-09 13:10:00,38.6,38.6,38.5,38.55,71700.0,29.2146,29.2146,29.1389,29.1768,71700.0
2009-04-09 13:15:00,38.56,38.57,38.53,38.55,36600.0,29.1844,29.1919,29.1616,29.1768,36600.0
2009-04-09 13:20:00,38.56,38.8,38.56,38.8,213400.0,29.1844,29.366,29.1844,29.366,213400.0
2009-04-09 13:25:00,38.79,38.8,38.7,38.73,132400.0,29.3584,29.366,29.2903,29.313,132400.0
2009-04-09 13:30:00,38.73,38.73,38.66,38.68,53800.0,29.313,29.313,29.26,29.2752,53800.0
2009-04-09 13:35:00,38.67,38.67,38.56,38.6,115100.0,29.2676,29.2676,29.1844,29.2146,115100.0
2009-04-09 13:40:00,38.6,38.61,38.53,38.57,37700.0,29.2146,29.2222,29.1616,29.1919,37700.0
2009-04-09 13:45:00,38.57,38.65,38.56,38.63,81400.0,29.1919,29.2525,29.1844,29.2373,81400.0
2009-04-09 13:50:00,38.63,38.64,38.57,38.61,60500.0,29.2373,29.2449,29.1919,29.2222,60500.0
2009-04-09 13:55:00,38.61,38.63,38.55,38.55,28700.0,29.2222,29.2373,29.1768,29.1768,28700.0
2009-04-09 14:00:00,38.56,38.57,38.48,38.48,53200.0,29.1844,29.1919,29.1238,29.1238,53200.0
2009-04-09 14:05:00,38.49,38.55,38.49,38.53,40900.0,29.1314,29.1768,29.1314,29.1616,40900.0
2009-04-09 14:10:00,38.53,38.56,38.45,38.46,67500.0,29.1616,29.1844,29.1011,29.1087,67500.0
2009-04-09 14:15:00,38.47,38.48,38.27,38.31,108400.0,29.1162,29.1238,28.9649,28.9951,108400.0
2009-04-09 14:20:00,38.31,38.38,38.3,38.38,56900.0,28.9951,29.0481,28.9876,29.0481,56900.0
2009-04-09 14:25:00,38.38,38.44,38.36,38.42,68700.0,29.0481,29.0935,29.033,29.0784,68700.0
2009-04-09 14:30:00,38.43,38.49,38.41,38.49,74100.0,29.086,29.1314,29.0708,29.1314,74100.0
2009-04-09 14:35:00,38.48,38.65,38.45,38.65,93900.0,29.1238,29.2525,29.1011,29.2525,93900.0
2009-04-09 14:40:00,38.65,38.65,38.56,38.56,42200.0,29.2525,29.2525,29.1844,29.1844,42200.0
2009-04-09 14:45:00,38.56,38.74,38.56,38.7,64700.0,29.1844,29.3206,29.1844,29.2903,64700.0
2009-04-09 14:50:00,38.69,38.71,38.59,38.6,63200.0,29.2827,29.2979,29.2071,29.2146,63200.0
2009-04-09 14:55:00,38.61,38.61,38.56,38.57,33600.0,29.2222,29.2222,29.1844,29.1919,33600.0
2009-04-09 15:00:00,38.56,38.61,38.55,38.6,53000.0,29.1844,29.2222,29.1768,29.2146,53000.0
2009-04-09 15:05:00,38.59,38.65,38.58,38.65,59900.0,29.2071,29.2525,29.1995,29.2525,59900.0
2009-04-09 15:10:00,38.64,38.67,38.63,38.65,113600.0,29.2449,29.2676,29.2373,29.2525,113600.0
2009-04-09 15:15:00,38.66,38.81,38.65,38.81,240400.0,29.26,29.3736,29.2525,29.3736,240400.0
2009-04-09 15:20:00,38.81,38.86,38.8,38.83,235200.0,29.3736,29.4114,29.366,29.3887,235200.0
2009-04-09 15:25:00,38.83,38.86,38.82,38.86,223300.0,29.3887,29.4114,29.3811,29.4114,223300.0
2009-04-09 15:30:00,38.86,38.87,38.82,38.83,262000.0,29.4114,29.419,29.3811,29.3887,262000.0
2009-04-09 15:35:00,38.83,38.9,38.83,38.87,242300.0,29.3887,29.4417,29.3887,29.419,242300.0
2009-04-09 15:40:00,38.87,38.93,38.86,38.91,349600.0,29.419,29.4644,29.4114,29.4493,349600.0
2009-04-09 15:45:00,38.91,39.0,38.9,39.0,417300.0,29.4493,29.5174,29.4417,29.5174,417300.0
2009-04-09 15:50:00,38.99,39.09,38.98,39.03,669800.0,29.5098,29.5855,29.5022,29.5401,669800.0
2009-04-09 15:55:00,39.03,39.18,39.02,39.13,815600.0,29.5401,29.6536,29.5325,29.6158,815600.0
2009-04-13 09:30:00,36.97,37.11,36.09,36.92,340400.0,27.981,28.0869,27.3149,27.9431,340400.0
2009-04-13 09:35:00,36.93,37.03,36.64,36.81,235700.0,27.9507,28.0264,27.7312,27.8599,235700.0
2009-04-13 09:40:00,36.81,36.82,36.43,36.57,154400.0,27.8599,27.8674,27.5723,27.6782,154400.0
2009-04-13 09:45:00,36.56,36.89,36.51,36.79,126000.0,27.6706,27.9204,27.6328,27.8447,126000.0
2009-04-13 09:50:00,36.77,36.82,36.65,36.65,111900.0,27.8296,27.8674,27.7388,27.7388,111900.0
2009-04-13 09:55:00,36.65,36.65,36.4,36.48,128900.0,27.7388,27.7388,27.5495,27.6101,128900.0
2009-04-13 10:00:00,36.48,36.83,36.44,36.68,108100.0,27.6101,27.875,27.5798,27.7615,108100.0
2009-04-13 10:05:00,36.67,36.73,36.5,36.6,156700.0,27.7539,27.7993,27.6252,27.7009,156700.0
2009-04-13 10:10:00,36.59,36.86,36.56,36.84,156400.0,27.6933,27.8977,27.6706,27.8826,156400.0
2009-04-13 10:15:00,36.83,36.87,36.61,36.66,105700.0,27.875,27.9053,27.7085,27.7463,105700.0
2009-04-13 10:20:00,36.67,36.74,36.58,36.64,93600.0,27.7539,27.8069,27.6858,27.7312,93600.0
2009-04-13 10:25:00,36.64,36.66,36.46,36.46,119300.0,27.7312,27.7463,27.595,27.595,119300.0
2009-04-13 10:30:00,36.47,36.53,36.25,36.27,199000.0,27.6025,27.6479,27.436,27.4512,199000.0
2009-04-13 10:35:00,36.26,36.43,36.25,36.3,163600.0,27.4436,27.5723,27.436,27.4739,163600.0
2009-04-13 10:40:00,36.29,36.36,36.18,36.32,164400.0,27.4663,27.5193,27.383,27.489,164400.0
2009-04-13 10:45:00,36.32,36.4,36.27,36.38,110000.0,27.489,27.5495,27.4512,27.5344,110000.0
2009-04-13 10:50:00,36.38,36.46,36.37,36.38,122300.0,27.5344,27.595,27.5268,27.5344,122300.0
2009-04-13 10:55:00,36.37,36.37,36.11,36.16,189100.0,27.5268,27.5268,27.3301,27.3679,189100.0
2009-04-13 11:00:00,36.16,36.16,35.81,35.95,338100.0,27.3679,27.3679,27.103,27.209,338100.0
2009-04-13 11:05:00,35.95,35.95,35.85,35.92,124700.0,27.209,27.209,27.1333,27.1863,124700.0
2009-04-13 11:10:00,35.91,36.06,35.9,35.94,85400.0,27.1787,27.2922,27.1711,27.2014,85400.0
2009-04-13 11:15:00,35.94,36.05,35.93,36.03,48700.0,27.2014,27.2846,27.1938,27.2695,48700.0
2009-04-13 11:20:00,36.02,36.08,36.01,36.03,55200.0,27.2619,27.3074,27.2544,27.2695,55200.0
2009-04-13 11:25:00,36.03,36.22,36.03,36.2,91500.0,27.2695,27.4133,27.2695,27.3982,91500.0
2009-04-13 11:30:00,36.2,36.2,36.13,36.14,90500.0,27.3982,27.3982,27.3452,27.3528,90500.0
2009-04-13 11:35:00,36.13,36.16,36.12,36.16,59600.0,27.3452,27.3679,27.3376,27.3679,59600.0
2009-04-13 11:40:00,36.16,36.2,36.11,36.17,78100.0,27.3679,27.3982,27.3301,27.3755,78100.0
2009-04-13 11:45:00,36.18,36.83,36.17,36.23,82200.0,27.383,27.875,27.3755,27.4209,82200.0
2009-04-13 11:50:00,36.22,36.22,36.17,36.17,62600.0,27.4133,27.4133,27.3755,27.3755,62600.0
2009-04-13 11:55:00,36.17,36.3,36.16,36.3,89400.0,27.3755,27.4739,27.3679,27.4739,89400.0
2009-04-13 12:00:00,36.29,36.35,36.25,36.3,63700.0,27.4663,27.5117,27.436,27.4739,63700.0
2009-04-13 12:05:00,36.29,36.34,36.28,36.32,46100.0,27.4663,27.5041,27.4587,27.489,46100.0
2009-04-13 12:10:00,36.32,36.33,36.3,36.31,21700.0,27.489,27.4966,27.4739,27.4814,21700.0
2009-04-13 12:15:00,36.31,36.4,36.31,36.4,48100.0,27.4814,27.5495,27.4814,27.5495,48100.0
2009-04-13 12:20:00,36.39,36.43,36.39,36.43,54000.0,27.542,27.5723,27.542,27.5723,54000.0
2009-04-13 12:25:00,36.43,36.43,36.35,36.4,72500.0,27.5723,27.5723,27.5117,27.5495,72500.0
2009-04-13 12:30:00,36.4,36.53,36.4,36.49,94100.0,27.5495,27.6479,27.5495,27.6177,94100.0
2009-04-13 12:35:00,36.49,36.5,36.48,36.49,31900.0,27.6177,27.6252,27.6101,27.6177,31900.0
2009-04-13 12:40:00,36.48,36.52,36.46,36.47,49600.0,27.6101,27.6404,27.595,27.6025,49600.0
2009-04-13 12:45:00,36.48,36.5,36.45,36.47,55800.0,27.6101,27.6252,27.5874,27.6025,55800.0
2009-04-13 12:50:00,36.47,36.54,36.47,36.53,57300.0,27.6025,27.6555,27.6025,27.6479,57300.0
2009-04-13 12:55:00,36.54,36.71,36.53,36.63,164900.0,27.6555,27.7842,27.6479,27.7236,164900.0
2009-04-13 13:00:00,36.63,36.63,36.52,36.54,64900.0,27.7236,27.7236,27.6404,27.6555,64900.0
2009-04-13 13:05:00,36.54,36.57,36.52,36.52,44800.0,27.6555,27.6782,27.6404,27.6404,44800.0
2009-04-13 13:10:00,36.52,36.53,36.49,36.51,33400.0,27.6404,27.6479,27.6177,27.6328,33400.0
2009-04-13 13:15:00,36.5,36.65,36.5,36.65,58800.0,27.6252,27.7388,27.6252,27.7388,58800.0
2009-04-13 13:20:00,36.66,36.83,36.66,36.82,128100.0,27.7463,27.875,27.7463,27.8674,128100.0
2009-04-13 13:25:00,36.82,36.86,36.8,36.85,57600.0,27.8674,27.8977,27.8523,27.8901,57600.0
2009-04-13 13:30:00,36.86,37.0,36.86,36.98,123300.0,27.8977,28.0037,27.8977,27.9885,123300.0
2009-04-13 13:35:00,36.98,36.99,36.89,36.9,67700.0,27.9885,27.9961,27.9204,27.928,67700.0
2009-04-13 13:40:00,36.89,36.96,36.89,36.93,44400.0,27.9204,27.9734,27.9204,27.9507,44400.0
2009-04-13 13:45:00,36.93,37.01,36.92,36.96,86300.0,27.9507,28.0112,27.9431,27.9734,86300.0
2009-04-13 13:50:00,36.96,37.06,36.95,37.06,68600.0,27.9734,28.0491,27.9658,28.0491,68600.0
2009-04-13 13:55:00,37.05,37.06,37.01,37.03,28900.0,28.0415,28.0491,28.0112,28.0264,28900.0
2009-04-13 14:00:00,37.04,37.1,37.01,37.04,99000.0,28.0339,28.0793,28.0112,28.0339,99000.0
2009-04-13 14:05:00,37.04,37.07,37.04,37.05,77300.0,28.0339,28.0566,28.0339,28.0415,77300.0
2009-04-13 14:10:00,37.06,37.07,36.99,37.03,117600.0,28.0491,28.0566,27.9961,28.0264,117600.0
2009-04-13 14:15:00,37.03,37.09,37.03,37.08,104300.0,28.0264,28.0718,28.0264,28.0642,104300.0
2009-04-13 14:20:00,37.08,37.28,37.08,37.28,216000.0,28.0642,28.2156,28.0642,28.2156,216000.0
2009-04-13 14:25:00,37.27,37.39,37.27,37.35,148300.0,28.208,28.2988,28.208,28.2686,148300.0
2009-04-13 14:30:00,37.34,37.36,37.22,37.22,161700.0,28.261,28.2761,28.1702,28.1702,161700.0
2009-04-13 14:35:00,37.21,37.26,37.18,37.18,58400.0,28.1626,28.2004,28.1399,28.1399,58400.0
2009-04-13 14:40:00,37.18,37.21,37.11,37.11,105600.0,28.1399,28.1626,28.0869,28.0869,105600.0
2009-04-13 14:45:00,37.11,37.13,37.02,37.03,101400.0,28.0869,28.1021,28.0188,28.0264,101400.0
2009-04-13 14:50:00,37.04,37.11,37.03,37.08,70300.0,28.0339,28.0869,28.0264,28.0642,70300.0
2009-04-13 14:55:00,37.09,37.17,37.04,37.05,96600.0,28.0718,28.1323,28.0339,28.0415,96600.0
2009-04-13 15:00:00,37.05,37.24,37.01,37.18,180600.0,28.0415,28.1853,28.0112,28.1399,180600.0
2009-04-13 15:05:00,37.18,37.27,37.16,37.19,106300.0,28.1399,28.208,28.1248,28.1475,106300.0
2009-04-13 15:10:00,37.2,37.25,37.16,37.22,124300.0,28.155,28.1929,28.1248,28.1702,124300.0
2009-04-13 15:15:00,37.22,37.33,37.2,37.29,116900.0,28.1702,28.2534,28.155,28.2231,116900.0
2009-04-13 15:20:00,37.29,37.31,37.22,37.23,129200.0,28.2231,28.2383,28.1702,28.1777,129200.0
2009-04-13 15:25:00,37.24,37.31,37.24,37.29,144000.0,28.1853,28.2383,28.1853,28.2231,144000.0
2009-04-13 15:30:00,37.3,37.42,37.27,37.38,162700.0,28.2307,28.3215,28.208,28.2913,162700.0
2009-04-13 15:35:00,37.39,37.41,37.3,37.38,145900.0,28.2988,28.314,28.2307,28.2913,145900.0
2009-04-13 15:40:00,37.38,37.48,37.34,37.43,175800.0,28.2913,28.367,28.261,28.3291,175800.0
2009-04-13 15:45:00,37.43,37.47,37.33,37.34,209000.0,28.3291,28.3594,28.2534,28.261,209000.0
2009-04-13 15:50:00,37.35,37.43,37.21,37.24,299000.0,28.2686,28.3291,28.1626,28.1853,299000.0
2009-04-13 15:55:00,37.25,37.25,37.1,37.13,512900.0,28.1929,28.1929,28.0793,28.1021,512900.0
2009-04-14 09:30:00,36.51,36.68,36.3,36.49,160500.0,27.6328,27.7615,27.4739,27.6177,160500.0
2009-04-14 09:35:00,36.48,36.67,36.44,36.63,98600.0,27.6101,27.7539,27.5798,27.7236,98600.0
2009-04-14 09:40:00,36.62,36.83,36.55,36.63,162800.0,27.7161,27.875,27.6631,27.7236,162800.0
2009-04-14 09:45:00,36.66,36.68,36.5,36.68,189400.0,27.7463,27.7615,27.6252,27.7615,189400.0
2009-04-14 09:50:00,36.67,36.77,36.58,36.74,120300.0,27.7539,27.8296,27.6858,27.8069,120300.0
2009-04-14 09:55:00,36.73,36.75,36.67,36.71,79500.0,27.7993,27.8144,27.7539,27.7842,79500.0
2009-04-14 10:00:00,36.71,37.0,36.7,36.99,96000.0,27.7842,28.0037,27.7766,27.9961,96000.0
2009-04-14 10:05:00,37.0,37.05,36.95,37.03,101700.0,28.0037,28.0415,27.9658,28.0264,101700.0
2009-04-14 10:10:00,37.02,37.15,36.97,37.09,63600.0,28.0188,28.1172,27.981,28.0718,63600.0
2009-04-14 10:15:00,37.08,37.1,37.01,37.08,58600.0,28.0642,28.0793,28.0112,28.0642,58600.0
2009-04-14 10:20:00,37.07,37.13,37.03,37.04,39500.0,28.0566,28.1021,28.0264,28.0339,39500.0
2009-04-14 10:25:00,37.03,37.12,37.03,37.1,43600.0,28.0264,28.0945,28.0264,28.0793,43600.0
2009-04-14 10:30:00,37.11,37.25,37.09,37.13,60000.0,28.0869,28.1929,28.0718,28.1021,60000.0
2009-04-14 10:35:00,37.13,37.19,37.06,37.17,45800.0,28.1021,28.1475,28.0491,28.1323,45800.0
2009-04-14 10:40:00,37.17,37.29,37.16,37.29,25000.0,28.1323,28.2231,28.1248,28.2231,25000.0
2009-04-14 10:45:00,37.3,37.41,37.25,37.4,68800.0,28.2307,28.314,28.1929,28.3064,68800.0
2009-04-14 10:50:00,37.39,37.44,37.39,37.41,38900.0,28.2988,28.3367,28.2988,28.314,38900.0
2009-04-14 10:55:00,37.41,37.43,37.39,37.43,25100.0,28.314,28.3291,28.2988,28.3291,25100.0
2009-04-14 11:00:00,37.42,37.5,37.41,37.47,39800.0,28.3215,28.3821,28.314,28.3594,39800.0
2009-04-14 11:05:00,37.47,37.47,37.3,37.32,60700.0,28.3594,28.3594,28.2307,28.2459,60700.0
2009-04-14 11:10:00,37.33,37.39,37.27,37.39,39900.0,28.2534,28.2988,28.208,28.2988,39900.0
2009-04-14 11:15:00,37.38,37.39,37.32,37.33,32900.0,28.2913,28.2988,28.2459,28.2534,32900.0
2009-04-14 11:20:00,37.32,37.33,37.21,37.26,50200.0,28.2459,28.2534,28.1626,28.2004,50200.0
2009-04-14 11:25:00,37.26,37.26,37.19,37.19,32900.0,28.2004,28.2004,28.1475,28.1475,32900.0
2009-04-14 11:30:00,37.19,37.3,37.19,37.28,38700.0,28.1475,28.2307,28.1475,28.2156,38700.0
2009-04-14 11:35:00,37.29,37.29,37.24,37.28,27400.0,28.2231,28.2231,28.1853,28.2156,27400.0
2009-04-14 11:40:00,37.3,37.35,37.26,37.33,41400.0,28.2307,28.2686,28.2004,28.2534,41400.0
2009-04-14 11:45:00,37.33,37.39,37.33,37.34,30200.0,28.2534,28.2988,28.2534,28.261,30200.0
2009-04-14 11:50:00,37.35,37.36,37.28,37.32,31800.0,28.2686,28.2761,28.2156,28.2459,31800.0
2009-04-14 11:55:00,37.31,37.31,37.28,37.3,34000.0,28.2383,28.2383,28.2156,28.2307,34000.0
2009-04-14 12:00:00,37.3,37.3,37.27,37.29,29200.0,28.2307,28.2307,28.208,28.2231,29200.0
2009-04-14 12:05:00,37.3,37.31,37.28,37.28,22500.0,28.2307,28.2383,28.2156,28.2156,22500.0
2009-04-14 12:10:00,37.28,37.3,37.23,37.25,45100.0,28.2156,28.2307,28.1777,28.1929,45100.0
2009-04-14 12:15:00,37.24,37.26,37.16,37.19,59900.0,28.1853,28.2004,28.1248,28.1475,59900.0
2009-04-14 12:20:00,37.19,37.2,37.15,37.19,24500.0,28.1475,28.155,28.1172,28.1475,24500.0
2009-04-14 12:25:00,37.19,37.24,37.18,37.2,19200.0,28.1475,28.1853,28.1399,28.155,19200.0
2009-04-14 12:30:00,37.2,37.21,37.18,37.2,19700.0,28.155,28.1626,28.1399,28.155,19700.0
2009-04-14 12:35:00,37.21,37.21,37.15,37.15,38800.0,28.1626,28.1626,28.1172,28.1172,38800.0
2009-04-14 12:40:00,37.15,37.15,37.0,37.0,37200.0,28.1172,28.1172,28.0037,28.0037,37200.0
2009-04-14 12:45:00,37.0,37.01,36.88,36.92,76300.0,28.0037,28.0112,27.9128,27.9431,76300.0
2009-04-14 12:50:00,36.91,36.95,36.85,36.89,43100.0,27.9355,27.9658,27.8901,27.9204,43100.0
2009-04-14 12:55:00,36.88,36.96,36.83,36.96,69200.0,27.9128,27.9734,27.875,27.9734,69200.0
2009-04-14 13:00:00,36.96,37.01,36.96,36.99,40900.0,27.9734,28.0112,27.9734,27.9961,40900.0
2009-04-14 13:05:00,36.98,37.04,36.94,36.99,49500.0,27.9885,28.0339,27.9582,27.9961,49500.0
2009-04-14 13:10:00,36.99,37.01,36.86,36.96,145700.0,27.9961,28.0112,27.8977,27.9734,145700.0
2009-04-14 13:15:00,36.96,36.98,36.91,36.92,84500.0,27.9734,27.9885,27.9355,27.9431,84500.0
2009-04-14 13:20:00,36.92,36.94,36.87,36.89,49000.0,27.9431,27.9582,27.9053,27.9204,49000.0
2009-04-14 13:25:00,36.89,37.0,36.86,36.99,58700.0,27.9204,28.0037,27.8977,27.9961,58700.0
2009-04-14 13:30:00,36.99,37.07,36.97,37.03,43000.0,27.9961,28.0566,27.981,28.0264,43000.0
2009-04-14 13:35:00,37.02,37.04,36.94,36.95,43400.0,28.0188,28.0339,27.9582,27.9658,43400.0
2009-04-14 13:40:00,36.94,36.98,36.89,36.9,80000.0,27.9582,27.9885,27.9204,27.928,80000.0
2009-04-14 13:45:00,36.9,36.92,36.85,36.87,75600.0,27.928,27.9431,27.8901,27.9053,75600.0
2009-04-14 13:50:00,36.87,36.9,36.85,36.88,56700.0,27.9053,27.928,27.8901,27.9128,56700.0
2009-04-14 13:55:00,36.88,36.9,36.83,36.9,86700.0,27.9128,27.928,27.875,27.928,86700.0
2009-04-14 14:00:00,36.9,36.9,36.82,36.84,73200.0,27.928,27.928,27.8674,27.8826,73200.0
2009-04-14 14:05:00,36.84,36.86,36.77,36.8,140700.0,27.8826,27.8977,27.8296,27.8523,140700.0
2009-04-14 14:10:00,36.8,36.81,36.75,36.8,94100.0,27.8523,27.8599,27.8144,27.8523,94100.0
2009-04-14 14:15:00,36.8,36.92,36.77,36.87,74500.0,27.8523,27.9431,27.8296,27.9053,74500.0
2009-04-14 14:20:00,36.87,37.01,36.86,37.0,140800.0,27.9053,28.0112,27.8977,28.0037,140800.0
2009-04-14 14:25:00,37.0,37.01,36.93,36.97,91000.0,28.0037,28.0112,27.9507,27.981,91000.0
2009-04-14 14:30:00,36.97,37.0,36.94,36.99,59100.0,27.981,28.0037,27.9582,27.9961,59100.0
2009-04-14 14:35:00,36.99,37.09,36.97,37.08,54200.0,27.9961,28.0718,27.981,28.0642,54200.0
2009-04-14 14:40:00,37.09,37.1,36.98,37.03,39900.0,28.0718,28.0793,27.9885,28.0264,39900.0
2009-04-14 14:45:00,37.03,37.06,36.95,37.0,40600.0,28.0264,28.0491,27.9658,28.0037,40600.0
2009-04-14 14:50:00,37.01,37.02,36.94,36.94,53700.0,28.0112,28.0188,27.9582,27.9582,53700.0
2009-04-14 14:55:00,36.94,37.11,36.93,37.11,75300.0,27.9582,28.0869,27.9507,28.0869,75300.0
2009-04-14 15:00:00,37.12,37.2,37.09,37.09,100900.0,28.0945,28.155,28.0718,28.0718,100900.0
2009-04-14 15:05:00,37.09,37.09,36.99,37.01,72600.0,28.0718,28.0718,27.9961,28.0112,72600.0
2009-04-14 15:10:00,37.01,37.06,37.0,37.05,54900.0,28.0112,28.0491,28.0037,28.0415,54900.0
2009-04-14 15:15:00,37.05,37.16,37.03,37.13,69000.0,28.0415,28.1248,28.0264,28.1021,69000.0
2009-04-14 15:20:00,37.13,37.15,37.06,37.06,106400.0,28.1021,28.1172,28.0491,28.0491,106400.0
2009-04-14 15:25:00,37.07,37.13,37.0,37.08,144500.0,28.0566,28.1021,28.0037,28.0642,144500.0
2009-04-14 15:30:00,37.08,37.12,37.04,37.05,112500.0,28.0642,28.0945,28.0339,28.0415,112500.0
2009-04-14 15:35:00,37.06,37.11,36.98,36.99,145600.0,28.0491,28.0869,27.9885,27.9961,145600.0
2009-04-14 15:40:00,36.99,37.11,36.97,37.0,137100.0,27.9961,28.0869,27.981,28.0037,137100.0
2009-04-14 15:45:00,37.0,37.22,36.99,37.12,158300.0,28.0037,28.1702,27.9961,28.0945,158300.0
2009-04-14 15:50:00,37.12,37.19,37.03,37.03,162700.0,28.0945,28.1475,28.0264,28.0264,162700.0
2009-04-14 15:55:00,37.03,37.09,37.0,37.02,188700.0,28.0264,28.0718,28.0037,28.0188,188700.0
2009-04-15 09:30:00,36.8,37.24,36.61,36.94,93300.0,27.8523,28.1853,27.7085,27.9582,93300.0
2009-04-15 09:35:00,36.95,36.97,36.75,36.96,84100.0,27.9658,27.981,27.8144,27.9734,84100.0
2009-04-15 09:40:00,36.94,37.06,36.94,36.96,58600.0,27.9582,28.0491,27.9582,27.9734,58600.0
2009-04-15 09:45:00,36.96,37.11,36.96,37.06,108500.0,27.9734,28.0869,27.9734,28.0491,108500.0
2009-04-15 09:50:00,37.06,37.21,37.04,37.21,78000.0,28.0491,28.1626,28.0339,28.1626,78000.0
2009-04-15 09:55:00,37.2,37.43,37.2,37.43,103600.0,28.155,28.3291,28.155,28.3291,103600.0
2009-04-15 10:00:00,37.43,37.47,37.32,37.37,102000.0,28.3291,28.3594,28.2459,28.2837,102000.0
2009-04-15 10:05:00,37.37,37.49,37.35,37.48,38200.0,28.2837,28.3745,28.2686,28.367,38200.0
2009-04-15 10:10:00,37.49,37.57,37.4,37.55,84000.0,28.3745,28.4351,28.3064,28.4199,84000.0
2009-04-15 10:15:00,37.56,37.6,37.47,37.49,99000.0,28.4275,28.4578,28.3594,28.3745,99000.0
2009-04-15 10:20:00,37.48,37.6,37.48,37.6,69000.0,28.367,28.4578,28.367,28.4578,69000.0
2009-04-15 10:25:00,37.6,37.66,37.5,37.51,71200.0,28.4578,28.5032,28.3821,28.3897,71200.0
2009-04-15 10:30:00,37.49,37.51,37.24,37.35,71800.0,28.3745,28.3897,28.1853,28.2686,71800.0
2009-04-15 10:35:00,37.35,37.35,37.21,37.28,45900.0,28.2686,28.2686,28.1626,28.2156,45900.0
2009-04-15 10:40:00,37.26,37.31,37.19,37.31,36300.0,28.2004,28.2383,28.1475,28.2383,36300.0
2009-04-15 10:45:00,37.3,37.36,37.19,37.22,43700.0,28.2307,28.2761,28.1475,28.1702,43700.0
2009-04-15 10:50:00,37.22,37.22,37.14,37.16,32400.0,28.1702,28.1702,28.1096,28.1248,32400.0
2009-04-15 10:55:00,37.16,37.21,37.1,37.11,66500.0,28.1248,28.1626,28.0793,28.0869,66500.0
2009-04-15 11:00:00,37.13,37.22,37.11,37.12,53600.0,28.1021,28.1702,28.0869,28.0945,53600.0
2009-04-15 11:05:00,37.12,37.21,37.1,37.17,36700.0,28.0945,28.1626,28.0793,28.1323,36700.0
2009-04-15 11:10:00,37.17,37.27,37.17,37.25,35400.0,28.1323,28.208,28.1323,28.1929,35400.0
2009-04-15 11:15:00,37.25,37.37,37.2,37.35,48800.0,28.1929,28.2837,28.155,28.2686,48800.0
2009-04-15 11:20:00,37.35,37.5,37.34,37.5,72900.0,28.2686,28.3821,28.261,28.3821,72900.0
2009-04-15 11:25:00,37.5,37.55,37.46,37.47,50800.0,28.3821,28.4199,28.3518,28.3594,50800.0
2009-04-15 11:30:00,37.48,37.62,37.47,37.59,77400.0,28.367,28.4729,28.3594,28.4502,77400.0
2009-04-15 11:35:00,37.59,37.71,37.59,37.63,52800.0,28.4502,28.541,28.4502,28.4805,52800.0
2009-04-15 11:40:00,37.63,37.68,37.61,37.65,34500.0,28.4805,28.5183,28.4653,28.4956,34500.0
2009-04-15 11:45:00,37.64,37.67,37.6,37.66,24200.0,28.488,28.5108,28.4578,28.5032,24200.0
2009-04-15 11:50:00,37.66,37.71,37.65,37.68,51000.0,28.5032,28.541,28.4956,28.5183,51000.0
2009-04-15 11:55:00,37.69,37.88,37.69,37.86,72300.0,28.5259,28.6697,28.5259,28.6546,72300.0
2009-04-15 12:00:00,37.87,37.95,37.87,37.95,84500.0,28.6621,28.7227,28.6621,28.7227,84500.0
2009-04-15 12:05:00,37.95,37.98,37.94,37.96,48700.0,28.7227,28.7454,28.7151,28.7302,48700.0
2009-04-15 12:10:00,37.96,37.99,37.92,37.94,33900.0,28.7302,28.7529,28.7,28.7151,33900.0
2009-04-15 12:15:00,37.93,37.95,37.86,37.88,39500.0,28.7075,28.7227,28.6546,28.6697,39500.0
2009-04-15 12:20:00,37.87,37.99,37.83,37.95,69800.0,28.6621,28.7529,28.6319,28.7227,69800.0
2009-04-15 12:25:00,37.95,37.99,37.94,37.97,42700.0,28.7227,28.7529,28.7151,28.7378,42700.0
2009-04-15 12:30:00,37.97,38.0,37.96,37.99,24400.0,28.7378,28.7605,28.7302,28.7529,24400.0
2009-04-15 12:35:00,37.98,38.04,37.98,37.98,43400.0,28.7454,28.7908,28.7454,28.7454,43400.0
2009-04-15 12:40:00,37.98,37.98,37.92,37.92,43500.0,28.7454,28.7454,28.7,28.7,43500.0
2009-04-15 12:45:00,37.93,38.03,37.93,37.94,51400.0,28.7075,28.7832,28.7075,28.7151,51400.0
2009-04-15 12:50:00,37.95,38.0,37.89,37.93,50500.0,28.7227,28.7605,28.6773,28.7075,50500.0
2009-04-15 12:55:00,37.93,37.98,37.91,37.94,18100.0,28.7075,28.7454,28.6924,28.7151,18100.0
2009-04-15 13:00:00,37.95,38.03,37.89,37.91,94000.0,28.7227,28.7832,28.6773,28.6924,94000.0
2009-04-15 13:05:00,37.9,37.91,37.78,37.82,43000.0,28.6848,28.6924,28.594,28.6243,43000.0
2009-04-15 13:10:00,37.82,37.86,37.81,37.83,22500.0,28.6243,28.6546,28.6167,28.6319,22500.0
2009-04-15 13:15:00,37.83,37.85,37.77,37.79,41600.0,28.6319,28.647,28.5864,28.6016,41600.0
2009-04-15 13:20:00,37.78,37.8,37.69,37.7,47200.0,28.594,28.6091,28.5259,28.5335,47200.0
2009-04-15 13:25:00,37.7,37.71,37.66,37.67,53100.0,28.5335,28.541,28.5032,28.5108,53100.0
2009-04-15 13:30:00,37.68,37.69,37.62,37.65,55000.0,28.5183,28.5259,28.4729,28.4956,55000.0
2009-04-15 13:35:00,37.66,37.67,37.58,37.58,38900.0,28.5032,28.5108,28.4426,28.4426,38900.0
2009-04-15 13:40:00,37.58,37.59,37.5,37.5,47400.0,28.4426,28.4502,28.3821,28.3821,47400.0
2009-04-15 13:45:00,37.5,37.53,37.43,37.44,39500.0,28.3821,28.4048,28.3291,28.3367,39500.0
2009-04-15 13:50:00,37.43,37.46,37.4,37.41,31600.0,28.3291,28.3518,28.3064,28.314,31600.0
2009-04-15 13:55:00,37.41,37.45,37.36,37.44,39400.0,28.314,28.3442,28.2761,28.3367,39400.0
2009-04-15 14:00:00,37.46,37.55,37.38,37.5,70700.0,28.3518,28.4199,28.2913,28.3821,70700.0
2009-04-15 14:05:00,37.5,37.54,37.45,37.52,51900.0,28.3821,28.4124,28.3442,28.3972,51900.0
2009-04-15 14:10:00,37.52,37.52,37.39,37.44,42000.0,28.3972,28.3972,28.2988,28.3367,42000.0
2009-04-15 14:15:00,37.44,37.44,37.26,37.26,51300.0,28.3367,28.3367,28.2004,28.2004,51300.0
2009-04-15 14:20:00,37.27,37.28,37.2,37.21,72700.0,28.208,28.2156,28.155,28.1626,72700.0
2009-04-15 14:25:00,37.22,37.22,37.13,37.14,74400.0,28.1702,28.1702,28.1021,28.1096,74400.0
2009-04-15 14:30:00,37.13,37.21,37.09,37.13,55500.0,28.1021,28.1626,28.0718,28.1021,55500.0
2009-04-15 14:35:00,37.14,37.18,37.08,37.09,78600.0,28.1096,28.1399,28.0642,28.0718,78600.0
2009-04-15 14:40:00,37.09,37.1,37.01,37.07,46700.0,28.0718,28.0793,28.0112,28.0566,46700.0
2009-04-15 14:45:00,37.07,37.16,37.07,37.11,68700.0,28.0566,28.1248,28.0566,28.0869,68700.0
2009-04-15 14:50:00,37.12,37.15,37.07,37.07,54000.0,28.0945,28.1172,28.0566,28.0566,54000.0
2009-04-15 14:55:00,37.07,37.08,37.01,37.06,49600.0,28.0566,28.0642,28.0112,28.0491,49600.0
2009-04-15 15:00:00,37.06,37.21,37.05,37.19,93800.0,28.0491,28.1626,28.0415,28.1475,93800.0
2009-04-15 15:05:00,37.19,37.23,37.08,37.1,89000.0,28.1475,28.1777,28.0642,28.0793,89000.0
2009-04-15 15:10:00,37.1,37.36,37.09,37.31,119600.0,28.0793,28.2761,28.0718,28.2383,119600.0
2009-04-15 15:15:00,37.31,37.42,37.27,37.38,134600.0,28.2383,28.3215,28.208,28.2913,134600.0
2009-04-15 15:20:00,37.38,37.41,37.32,37.38,103200.0,28.2913,28.314,28.2459,28.2913,103200.0
2009-04-15 15:25:00,37.39,37.41,37.31,37.36,101500.0,28.2988,28.314,28.2383,28.2761,101500.0
2009-04-15 15:30:00,37.37,37.43,37.29,37.37,89400.0,28.2837,28.3291,28.2231,28.2837,89400.0
2009-04-15 15:35:00,37.38,37.4,37.29,37.35,110100.0,28.2913,28.3064,28.2231,28.2686,110100.0
2009-04-15 15:40:00,37.35,37.45,37.32,37.34,110000.0,28.2686,28.3442,28.2459,28.261,110000.0
2009-04-15 15:45:00,37.35,37.41,37.3,37.37,126200.0,28.2686,28.314,28.2307,28.2837,126200.0
2009-04-15 15:50:00,37.37,37.53,37.35,37.51,178800.0,28.2837,28.4048,28.2686,28.3897,178800.0
2009-04-15 15:55:00,37.5,37.58,37.5,37.52,193900.0,28.3821,28.4426,28.3821,28.3972,193900.0
2009-04-16 09:30:00,37.62,37.62,37.25,37.34,85000.0,28.4729,28.4729,28.1929,28.261,85000.0
2009-04-16 09:35:00,37.33,37.55,37.29,37.45,71600.0,28.2534,28.4199,28.2231,28.3442,71600.0
2009-04-16 09:40:00,37.44,37.46,37.17,37.23,52700.0,28.3367,28.3518,28.1323,28.1777,52700.0
2009-04-16 09:45:00,37.24,37.29,37.1,37.21,103600.0,28.1853,28.2231,28.0793,28.1626,103600.0
2009-04-16 09:50:00,37.19,37.25,37.19,37.24,69500.0,28.1475,28.1929,28.1475,28.1853,69500.0
2009-04-16 09:55:00,37.23,37.25,37.15,37.22,65000.0,28.1777,28.1929,28.1172,28.1702,65000.0
2009-04-16 10:00:00,37.24,37.3,37.03,37.05,122900.0,28.1853,28.2307,28.0264,28.0415,122900.0
2009-04-16 10:05:00,37.06,37.2,37.06,37.18,34100.0,28.0491,28.155,28.0491,28.1399,34100.0
2009-04-16 10:10:00,37.17,37.18,37.04,37.07,80300.0,28.1323,28.1399,28.0339,28.0566,80300.0
2009-04-16 10:15:00,37.07,37.16,37.06,37.13,58700.0,28.0566,28.1248,28.0491,28.1021,58700.0
2009-04-16 10:20:00,37.13,37.23,37.1,37.14,38600.0,28.1021,28.1777,28.0793,28.1096,38600.0
2009-04-16 10:25:00,37.14,37.25,37.14,37.2,54600.0,28.1096,28.1929,28.1096,28.155,54600.0
2009-04-16 10:30:00,37.19,37.25,37.18,37.22,47200.0,28.1475,28.1929,28.1399,28.1702,47200.0
2009-04-16 10:35:00,37.21,37.24,37.17,37.19,63900.0,28.1626,28.1853,28.1323,28.1475,63900.0
2009-04-16 10:40:00,37.2,37.22,37.04,37.07,71700.0,28.155,28.1702,28.0339,28.0566,71700.0
2009-04-16 10:45:00,37.06,37.1,37.0,37.1,77500.0,28.0491,28.0793,28.0037,28.0793,77500.0
2009-04-16 10:50:00,37.09,37.16,37.08,37.11,44700.0,28.0718,28.1248,28.0642,28.0869,44700.0
2009-04-16 10:55:00,37.11,37.22,37.08,37.21,34200.0,28.0869,28.1702,28.0642,28.1626,34200.0
2009-04-16 11:00:00,37.21,37.29,37.18,37.21,73700.0,28.1626,28.2231,28.1399,28.1626,73700.0
2009-04-16 11:05:00,37.23,37.36,37.21,37.34,64300.0,28.1777,28.2761,28.1626,28.261,64300.0
2009-04-16 11:10:00,37.35,37.36,37.3,37.32,55500.0,28.2686,28.2761,28.2307,28.2459,55500.0
2009-04-16 11:15:00,37.32,37.35,37.29,37.3,32900.0,28.2459,28.2686,28.2231,28.2307,32900.0
2009-04-16 11:20:00,37.29,37.39,37.29,37.38,60400.0,28.2231,28.2988,28.2231,28.2913,60400.0
2009-04-16 11:25:00,37.39,37.55,37.39,37.54,43800.0,28.2988,28.4199,28.2988,28.4124,43800.0
2009-04-16 11:30:00,37.54,37.59,37.49,37.59,27900.0,28.4124,28.4502,28.3745,28.4502,27900.0
2009-04-16 11:35:00,37.6,37.69,37.59,37.68,119600.0,28.4578,28.5259,28.4502,28.5183,119600.0
2009-04-16 11:40:00,37.67,37.78,37.67,37.78,61700.0,28.5108,28.594,28.5108,28.594,61700.0
2009-04-16 11:45:00,37.79,37.86,37.75,37.77,55900.0,28.6016,28.6546,28.5713,28.5864,55900.0
2009-04-16 11:50:00,37.77,37.77,37.71,37.73,44600.0,28.5864,28.5864,28.541,28.5562,44600.0
2009-04-16 11:55:00,37.73,37.81,37.71,37.71,68200.0,28.5562,28.6167,28.541,28.541,68200.0
2009-04-16 12:00:00,37.71,37.72,37.63,37.63,37800.0,28.541,28.5486,28.4805,28.4805,37800.0
2009-04-16 12:05:00,37.63,37.71,37.63,37.71,30100.0,28.4805,28.541,28.4805,28.541,30100.0
2009-04-16 12:10:00,37.71,37.82,37.7,37.81,43100.0,28.541,28.6243,28.5335,28.6167,43100.0
2009-04-16 12:15:00,37.81,37.86,37.79,37.83,46300.0,28.6167,28.6546,28.6016,28.6319,46300.0
2009-04-16 12:20:00,37.84,37.87,37.78,37.79,64400.0,28.6394,28.6621,28.594,28.6016,64400.0
2009-04-16 12:25:00,37.79,37.85,37.78,37.84,36200.0,28.6016,28.647,28.594,28.6394,36200.0
2009-04-16 12:30:00,37.84,37.86,37.84,37.86,15300.0,28.6394,28.6546,28.6394,28.6546,15300.0
2009-04-16 12:35:00,37.85,37.92,37.85,37.88,56500.0,28.647,28.7,28.647,28.6697,56500.0
2009-04-16 12:40:00,37.88,37.9,37.87,37.89,25600.0,28.6697,28.6848,28.6621,28.6773,25600.0
2009-04-16 12:45:00,37.9,38.02,37.9,38.01,47500.0,28.6848,28.7757,28.6848,28.7681,47500.0
2009-04-16 12:50:00,38.01,38.12,38.01,38.11,42600.0,28.7681,28.8513,28.7681,28.8438,42600.0
2009-04-16 12:55:00,38.13,38.18,38.09,38.09,74400.0,28.8589,28.8968,28.8286,28.8286,74400.0
2009-04-16 13:00:00,38.09,38.17,38.09,38.17,66300.0,28.8286,28.8892,28.8286,28.8892,66300.0
2009-04-16 13:05:00,38.16,38.17,38.07,38.08,36300.0,28.8816,28.8892,28.8135,28.8211,36300.0
2009-04-16 13:10:00,38.09,38.09,37.92,38.06,155400.0,28.8286,28.8286,28.7,28.8059,155400.0
2009-04-16 13:15:00,38.06,38.06,37.92,38.01,50100.0,28.8059,28.8059,28.7,28.7681,50100.0
2009-04-16 13:20:00,38.01,38.04,37.98,38.02,23900.0,28.7681,28.7908,28.7454,28.7757,23900.0
2009-04-16 13:25:00,38.03,38.1,38.02,38.07,47100.0,28.7832,28.8362,28.7757,28.8135,47100.0
2009-04-16 13:30:00,38.06,38.08,37.94,37.95,25500.0,28.8059,28.8211,28.7151,28.7227,25500.0
2009-04-16 13:35:00,37.94,37.99,37.88,37.93,63900.0,28.7151,28.7529,28.6697,28.7075,63900.0
2009-04-16 13:40:00,37.93,37.95,37.86,37.86,39900.0,28.7075,28.7227,28.6546,28.6546,39900.0
2009-04-16 13:45:00,37.87,37.9,37.8,37.8,52800.0,28.6621,28.6848,28.6091,28.6091,52800.0
2009-04-16 13:50:00,37.8,37.89,37.78,37.79,25700.0,28.6091,28.6773,28.594,28.6016,25700.0
2009-04-16 13:55:00,37.79,38.0,37.79,37.95,69000.0,28.6016,28.7605,28.6016,28.7227,69000.0
2009-04-16 14:00:00,37.96,38.02,37.96,37.98,30900.0,28.7302,28.7757,28.7302,28.7454,30900.0
2009-04-16 14:05:00,37.99,38.09,37.98,38.04,31900.0,28.7529,28.8286,28.7454,28.7908,31900.0
2009-04-16 14:10:00,38.04,38.16,38.04,38.14,57200.0,28.7908,28.8816,28.7908,28.8665,57200.0
2009-04-16 14:15:00,38.14,38.18,38.1,38.11,49700.0,28.8665,28.8968,28.8362,28.8438,49700.0
2009-04-16 14:20:00,38.11,38.24,38.11,38.17,109400.0,28.8438,28.9422,28.8438,28.8892,109400.0
2009-04-16 14:25:00,38.17,38.36,38.17,38.31,182700.0,28.8892,29.033,28.8892,28.9951,182700.0
2009-04-16 14:30:00,38.31,38.35,38.26,38.29,40600.0,28.9951,29.0254,28.9573,28.98,40600.0
2009-04-16 14:35:00,38.3,38.44,38.3,38.4,56400.0,28.9876,29.0935,28.9876,29.0633,56400.0
2009-04-16 14:40:00,38.4,38.47,38.37,38.42,69500.0,29.0633,29.1162,29.0406,29.0784,69500.0
2009-04-16 14:45:00,38.43,38.49,38.41,38.45,59300.0,29.086,29.1314,29.0708,29.1011,59300.0
2009-04-16 14:50:00,38.45,38.65,38.45,38.57,108000.0,29.1011,29.2525,29.1011,29.1919,108000.0
2009-04-16 14:55:00,38.56,38.61,38.54,38.58,55500.0,29.1844,29.2222,29.1692,29.1995,55500.0
2009-04-16 15:00:00,38.59,38.61,38.51,38.59,99200.0,29.2071,29.2222,29.1465,29.2071,99200.0
2009-04-16 15:05:00,38.59,38.73,38.54,38.68,91700.0,29.2071,29.313,29.1692,29.2752,91700.0
2009-04-16 15:10:00,38.68,38.75,38.63,38.63,55400.0,29.2752,29.3282,29.2373,29.2373,55400.0
2009-04-16 15:15:00,38.63,38.67,38.59,38.64,75000.0,29.2373,29.2676,29.2071,29.2449,75000.0
2009-04-16 15:20:00,38.64,38.67,38.56,38.58,126100.0,29.2449,29.2676,29.1844,29.1995,126100.0
2009-04-16 15:25:00,38.57,38.59,38.39,38.41,274200.0,29.1919,29.2071,29.0557,29.0708,274200.0
2009-04-16 15:30:00,38.41,38.54,38.41,38.48,134000.0,29.0708,29.1692,29.0708,29.1238,134000.0
2009-04-16 15:35:00,38.49,38.57,38.47,38.55,152900.0,29.1314,29.1919,29.1162,29.1768,152900.0
2009-04-16 15:40:00,38.54,38.57,38.39,38.39,268600.0,29.1692,29.1919,29.0557,29.0557,268600.0
2009-04-16 15:45:00,38.4,38.5,38.24,38.24,224700.0,29.0633,29.1389,28.9422,28.9422,224700.0
2009-04-16 15:50:00,38.25,38.51,38.25,38.5,256100.0,28.9497,29.1465,28.9497,29.1389,256100.0
2009-04-16 15:55:00,38.5,38.52,38.32,38.36,329800.0,29.1389,29.1541,29.0027,29.033,329800.0
2009-04-17 09:30:00,38.55,38.78,38.32,38.56,924300.0,29.1768,29.3509,29.0027,29.1844,924300.0
2009-04-17 09:35:00,38.55,38.58,38.37,38.56,68200.0,29.1768,29.1995,29.0406,29.1844,68200.0
2009-04-17 09:40:00,38.55,38.6,38.35,38.43,73200.0,29.1768,29.2146,29.0254,29.086,73200.0
2009-04-17 09:45:00,38.43,38.75,38.42,38.75,112400.0,29.086,29.3282,29.0784,29.3282,112400.0
2009-04-17 09:50:00,38.74,38.75,38.49,38.59,94200.0,29.3206,29.3282,29.1314,29.2071,94200.0
2009-04-17 09:55:00,38.59,38.68,38.4,38.44,109200.0,29.2071,29.2752,29.0633,29.0935,109200.0
2009-04-17 10:00:00,38.47,38.57,38.44,38.57,33700.0,29.1162,29.1919,29.0935,29.1919,33700.0
2009-04-17 10:05:00,38.58,38.6,38.53,38.57,45900.0,29.1995,29.2146,29.1616,29.1919,45900.0
2009-04-17 10:10:00,38.56,38.63,38.41,38.62,51100.0,29.1844,29.2373,29.0708,29.2298,51100.0
2009-04-17 10:15:00,38.62,38.63,38.45,38.6,56800.0,29.2298,29.2373,29.1011,29.2146,56800.0
2009-04-17 10:20:00,38.6,38.65,38.53,38.56,45900.0,29.2146,29.2525,29.1616,29.1844,45900.0
2009-04-17 10:25:00,38.56,38.69,38.53,38.61,34700.0,29.1844,29.2827,29.1616,29.2222,34700.0
2009-04-17 10:30:00,38.61,38.61,38.45,38.52,31500.0,29.2222,29.2222,29.1011,29.1541,31500.0
2009-04-17 10:35:00,38.52,38.52,38.43,38.44,42000.0,29.1541,29.1541,29.086,29.0935,42000.0
2009-04-17 10:40:00,38.45,38.52,38.41,38.51,38500.0,29.1011,29.1541,29.0708,29.1465,38500.0
2009-04-17 10:45:00,38.51,38.53,38.49,38.53,31600.0,29.1465,29.1616,29.1314,29.1616,31600.0
2009-04-17 10:50:00,38.52,38.57,38.51,38.57,31600.0,29.1541,29.1919,29.1465,29.1919,31600.0
2009-04-17 10:55:00,38.56,38.64,38.55,38.6,41000.0,29.1844,29.2449,29.1768,29.2146,41000.0
2009-04-17 11:00:00,38.6,38.6,38.43,38.44,48700.0,29.2146,29.2146,29.086,29.0935,48700.0
2009-04-17 11:05:00,38.44,38.52,38.41,38.52,35600.0,29.0935,29.1541,29.0708,29.1541,35600.0
2009-04-17 11:10:00,38.52,38.58,38.43,38.44,34800.0,29.1541,29.1995,29.086,29.0935,34800.0
2009-04-17 11:15:00,38.45,38.47,38.4,38.4,36200.0,29.1011,29.1162,29.0633,29.0633,36200.0
2009-04-17 11:20:00,38.41,38.45,38.38,38.43,69400.0,29.0708,29.1011,29.0481,29.086,69400.0
2009-04-17 11:25:00,38.42,38.5,38.41,38.47,36000.0,29.0784,29.1389,29.0708,29.1162,36000.0
2009-04-17 11:30:00,38.45,38.46,38.41,38.44,40000.0,29.1011,29.1087,29.0708,29.0935,40000.0
2009-04-17 11:35:00,38.43,38.49,38.41,38.45,51200.0,29.086,29.1314,29.0708,29.1011,51200.0
2009-04-17 11:40:00,38.44,38.49,38.42,38.43,50700.0,29.0935,29.1314,29.0784,29.086,50700.0
2009-04-17 11:45:00,38.43,38.47,38.42,38.45,30800.0,29.086,29.1162,29.0784,29.1011,30800.0
2009-04-17 11:50:00,38.45,38.5,38.42,38.47,38300.0,29.1011,29.1389,29.0784,29.1162,38300.0
2009-04-17 11:55:00,38.47,38.5,38.4,38.43,26800.0,29.1162,29.1389,29.0633,29.086,26800.0
2009-04-17 12:00:00,38.42,38.45,38.41,38.43,32300.0,29.0784,29.1011,29.0708,29.086,32300.0
2009-04-17 12:05:00,38.42,38.46,38.4,38.45,18600.0,29.0784,29.1087,29.0633,29.1011,18600.0
2009-04-17 12:10:00,38.45,38.47,38.41,38.42,25500.0,29.1011,29.1162,29.0708,29.0784,25500.0
2009-04-17 12:15:00,38.43,38.43,38.31,38.32,60300.0,29.086,29.086,28.9951,29.0027,60300.0
2009-04-17 12:20:00,38.32,38.33,38.28,38.3,33300.0,29.0027,29.0103,28.9724,28.9876,33300.0
2009-04-17 12:25:00,38.29,38.35,38.27,38.3,36600.0,28.98,29.0254,28.9649,28.9876,36600.0
2009-04-17 12:30:00,38.29,38.29,38.18,38.24,32000.0,28.98,28.98,28.8968,28.9422,32000.0
2009-04-17 12:35:00,38.23,38.28,38.18,38.27,18400.0,28.9346,28.9724,28.8968,28.9649,18400.0
2009-04-17 12:40:00,38.26,38.3,38.26,38.3,21200.0,28.9573,28.9876,28.9573,28.9876,21200.0
2009-04-17 12:45:00,38.3,38.45,38.3,38.42,44900.0,28.9876,29.1011,28.9876,29.0784,44900.0
2009-04-17 12:50:00,38.42,38.43,38.35,38.39,35400.0,29.0784,29.086,29.0254,29.0557,35400.0
2009-04-17 12:55:00,38.39,38.39,38.31,38.32,28400.0,29.0557,29.0557,28.9951,29.0027,28400.0
2009-04-17 13:00:00,38.33,38.33,38.27,38.29,50700.0,29.0103,29.0103,28.9649,28.98,50700.0
2009-04-17 13:05:00,38.29,38.35,38.24,38.31,36900.0,28.98,29.0254,28.9422,28.9951,36900.0
2009-04-17 13:10:00,38.32,38.36,38.29,38.35,29900.0,29.0027,29.033,28.98,29.0254,29900.0
2009-04-17 13:15:00,38.36,38.38,38.33,38.38,48000.0,29.033,29.0481,29.0103,29.0481,48000.0
2009-04-17 13:20:00,38.38,38.44,38.36,38.39,51300.0,29.0481,29.0935,29.033,29.0557,51300.0
2009-04-17 13:25:00,38.39,38.43,38.36,38.38,34700.0,29.0557,29.086,29.033,29.0481,34700.0
2009-04-17 13:30:00,38.38,38.38,38.27,38.33,66300.0,29.0481,29.0481,28.9649,29.0103,66300.0
2009-04-17 13:35:00,38.34,38.4,38.31,38.34,55700.0,29.0178,29.0633,28.9951,29.0178,55700.0
2009-04-17 13:40:00,38.34,38.41,38.34,38.41,50100.0,29.0178,29.0708,29.0178,29.0708,50100.0
2009-04-17 13:45:00,38.41,38.44,38.34,38.37,52400.0,29.0708,29.0935,29.0178,29.0406,52400.0
2009-04-17 13:50:00,38.37,38.38,38.31,38.38,48900.0,29.0406,29.0481,28.9951,29.0481,48900.0
2009-04-17 13:55:00,38.38,38.47,38.36,38.43,57300.0,29.0481,29.1162,29.033,29.086,57300.0
2009-04-17 14:00:00,38.43,38.47,38.4,38.44,47700.0,29.086,29.1162,29.0633,29.0935,47700.0
2009-04-17 14:05:00,38.45,38.47,38.37,38.37,54600.0,29.1011,29.1162,29.0406,29.0406,54600.0
2009-04-17 14:10:00,38.37,38.39,38.33,38.35,44100.0,29.0406,29.0557,29.0103,29.0254,44100.0
2009-04-17 14:15:00,38.35,38.39,38.32,38.38,66900.0,29.0254,29.0557,29.0027,29.0481,66900.0
2009-04-17 14:20:00,38.38,38.47,38.38,38.46,41600.0,29.0481,29.1162,29.0481,29.1087,41600.0
2009-04-17 14:25:00,38.47,38.49,38.44,38.45,57500.0,29.1162,29.1314,29.0935,29.1011,57500.0
2009-04-17 14:30:00,38.46,38.49,38.44,38.48,61200.0,29.1087,29.1314,29.0935,29.1238,61200.0
2009-04-17 14:35:00,38.48,38.55,38.43,38.55,59000.0,29.1238,29.1768,29.086,29.1768,59000.0
2009-04-17 14:40:00,38.55,38.59,38.52,38.58,43700.0,29.1768,29.2071,29.1541,29.1995,43700.0
2009-04-17 14:45:00,38.58,38.6,38.53,38.58,130800.0,29.1995,29.2146,29.1616,29.1995,130800.0
2009-04-17 14:50:00,38.58,38.58,38.52,38.52,63000.0,29.1995,29.1995,29.1541,29.1541,63000.0
2009-04-17 14:55:00,38.51,38.51,38.43,38.44,55200.0,29.1465,29.1465,29.086,29.0935,55200.0
2009-04-17 15:00:00,38.43,38.45,38.38,38.43,65800.0,29.086,29.1011,29.0481,29.086,65800.0
2009-04-17 15:05:00,38.43,38.45,38.39,38.45,55000.0,29.086,29.1011,29.0557,29.1011,55000.0
2009-04-17 15:10:00,38.45,38.56,38.41,38.56,51900.0,29.1011,29.1844,29.0708,29.1844,51900.0
2009-04-17 15:15:00,38.56,38.57,38.37,38.37,96400.0,29.1844,29.1919,29.0406,29.0406,96400.0
2009-04-17 15:20:00,38.37,38.46,38.32,38.44,102700.0,29.0406,29.1087,29.0027,29.0935,102700.0
2009-04-17 15:25:00,38.44,38.44,38.37,38.41,55500.0,29.0935,29.0935,29.0406,29.0708,55500.0
2009-04-17 15:30:00,38.41,38.42,38.28,38.37,100500.0,29.0708,29.0784,28.9724,29.0406,100500.0
2009-04-17 15:35:00,38.38,38.49,38.37,38.44,152800.0,29.0481,29.1314,29.0406,29.0935,152800.0
2009-04-17 15:40:00,38.45,38.59,38.39,38.49,197100.0,29.1011,29.2071,29.0557,29.1314,197100.0
2009-04-17 15:45:00,38.49,38.51,38.37,38.46,198300.0,29.1314,29.1465,29.0406,29.1087,198300.0
2009-04-17 15:50:00,38.46,38.49,38.33,38.35,283700.0,29.1087,29.1314,29.0103,29.0254,283700.0
2009-04-17 15:55:00,38.35,38.37,38.25,38.3,306900.0,29.0254,29.0406,28.9497,28.9876,306900.0
2009-04-20 09:30:00,37.65,37.86,37.16,37.45,234800.0,28.4956,28.6546,28.1248,28.3442,234800.0
2009-04-20 09:35:00,37.43,37.61,37.16,37.19,158400.0,28.3291,28.4653,28.1248,28.1475,158400.0
2009-04-20 09:40:00,37.19,37.21,36.95,37.02,202900.0,28.1475,28.1626,27.9658,28.0188,202900.0
2009-04-20 09:45:00,37.02,37.03,36.82,36.87,210900.0,28.0188,28.0264,27.8674,27.9053,210900.0
2009-04-20 09:50:00,36.86,36.89,36.7,36.77,111500.0,27.8977,27.9204,27.7766,27.8296,111500.0
2009-04-20 09:55:00,36.76,36.79,36.66,36.66,56700.0,27.822,27.8447,27.7463,27.7463,56700.0
2009-04-20 10:00:00,36.66,36.68,36.5,36.62,110400.0,27.7463,27.7615,27.6252,27.7161,110400.0
2009-04-20 10:05:00,36.61,36.63,36.58,36.61,59800.0,27.7085,27.7236,27.6858,27.7085,59800.0
2009-04-20 10:10:00,36.62,36.63,36.53,36.58,53100.0,27.7161,27.7236,27.6479,27.6858,53100.0
2009-04-20 10:15:00,36.56,36.64,36.55,36.6,60700.0,27.6706,27.7312,27.6631,27.7009,60700.0
2009-04-20 10:20:00,36.6,36.7,36.6,36.69,58000.0,27.7009,27.7766,27.7009,27.769,58000.0
2009-04-20 10:25:00,36.7,36.75,36.66,36.68,51900.0,27.7766,27.8144,27.7463,27.7615,51900.0
2009-04-20 10:30:00,36.67,36.69,36.57,36.63,69500.0,27.7539,27.769,27.6782,27.7236,69500.0
2009-04-20 10:35:00,36.63,36.68,36.6,36.64,71400.0,27.7236,27.7615,27.7009,27.7312,71400.0
2009-04-20 10:40:00,36.64,36.66,36.58,36.61,40600.0,27.7312,27.7463,27.6858,27.7085,40600.0
2009-04-20 10:45:00,36.61,36.65,36.55,36.64,78800.0,27.7085,27.7388,27.6631,27.7312,78800.0
2009-04-20 10:50:00,36.65,36.65,36.59,36.61,19700.0,27.7388,27.7388,27.6933,27.7085,19700.0
2009-04-20 10:55:00,36.61,36.64,36.55,36.58,65000.0,27.7085,27.7312,27.6631,27.6858,65000.0
2009-04-20 11:00:00,36.58,36.61,36.52,36.53,44900.0,27.6858,27.7085,27.6404,27.6479,44900.0
2009-04-20 11:05:00,36.53,36.59,36.52,36.59,37600.0,27.6479,27.6933,27.6404,27.6933,37600.0
2009-04-20 11:10:00,36.6,36.77,36.59,36.77,61300.0,27.7009,27.8296,27.6933,27.8296,61300.0
2009-04-20 11:15:00,36.77,36.84,36.74,36.79,58700.0,27.8296,27.8826,27.8069,27.8447,58700.0
2009-04-20 11:20:00,36.8,36.8,36.73,36.74,49600.0,27.8523,27.8523,27.7993,27.8069,49600.0
2009-04-20 11:25:00,36.75,36.78,36.68,36.69,49200.0,27.8144,27.8372,27.7615,27.769,49200.0
2009-04-20 11:30:00,36.69,36.71,36.61,36.63,47200.0,27.769,27.7842,27.7085,27.7236,47200.0
2009-04-20 11:35:00,36.62,36.68,36.62,36.62,54200.0,27.7161,27.7615,27.7161,27.7161,54200.0
2009-04-20 11:40:00,36.63,36.66,36.61,36.64,41700.0,27.7236,27.7463,27.7085,27.7312,41700.0
2009-04-20 11:45:00,36.62,36.67,36.6,36.65,33500.0,27.7161,27.7539,27.7009,27.7388,33500.0
2009-04-20 11:50:00,36.65,36.79,36.65,36.75,47200.0,27.7388,27.8447,27.7388,27.8144,47200.0
2009-04-20 11:55:00,36.77,36.77,36.66,36.68,52500.0,27.8296,27.8296,27.7463,27.7615,52500.0
2009-04-20 12:00:00,36.69,36.78,36.68,36.69,76700.0,27.769,27.8372,27.7615,27.769,76700.0
2009-04-20 12:05:00,36.68,36.71,36.66,36.67,19400.0,27.7615,27.7842,27.7463,27.7539,19400.0
2009-04-20 12:10:00,36.67,36.71,36.64,36.71,45900.0,27.7539,27.7842,27.7312,27.7842,45900.0
2009-04-20 12:15:00,36.71,36.75,36.7,36.74,42000.0,27.7842,27.8144,27.7766,27.8069,42000.0
2009-04-20 12:20:00,36.74,36.79,36.71,36.75,42300.0,27.8069,27.8447,27.7842,27.8144,42300.0
2009-04-20 12:25:00,36.75,36.81,36.75,36.8,27100.0,27.8144,27.8599,27.8144,27.8523,27100.0
2009-04-20 12:30:00,36.8,36.83,36.76,36.81,50100.0,27.8523,27.875,27.822,27.8599,50100.0
2009-04-20 12:35:00,36.81,36.82,36.77,36.77,76200.0,27.8599,27.8674,27.8296,27.8296,76200.0
2009-04-20 12:40:00,36.77,36.86,36.77,36.86,36000.0,27.8296,27.8977,27.8296,27.8977,36000.0
2009-04-20 12:45:00,36.85,36.85,36.8,36.82,30900.0,27.8901,27.8901,27.8523,27.8674,30900.0
2009-04-20 12:50:00,36.83,36.84,36.8,36.82,52100.0,27.875,27.8826,27.8523,27.8674,52100.0
2009-04-20 12:55:00,36.82,36.91,36.82,36.9,37300.0,27.8674,27.9355,27.8674,27.928,37300.0
2009-04-20 13:00:00,36.9,36.91,36.86,36.88,60000.0,27.928,27.9355,27.8977,27.9128,60000.0
2009-04-20 13:05:00,36.88,36.88,36.77,36.77,79900.0,27.9128,27.9128,27.8296,27.8296,79900.0
2009-04-20 13:10:00,36.78,36.8,36.74,36.78,57700.0,27.8372,27.8523,27.8069,27.8372,57700.0
2009-04-20 13:15:00,36.78,36.81,36.75,36.8,33500.0,27.8372,27.8599,27.8144,27.8523,33500.0
2009-04-20 13:20:00,36.8,36.84,36.79,36.8,42800.0,27.8523,27.8826,27.8447,27.8523,42800.0
2009-04-20 13:25:00,36.81,36.81,36.78,36.8,44700.0,27.8599,27.8599,27.8372,27.8523,44700.0
2009-04-20 13:30:00,36.79,36.91,36.76,36.9,63000.0,27.8447,27.9355,27.822,27.928,63000.0
2009-04-20 13:35:00,36.9,36.91,36.83,36.86,42600.0,27.928,27.9355,27.875,27.8977,42600.0
2009-04-20 13:40:00,36.87,36.94,36.87,36.88,52000.0,27.9053,27.9582,27.9053,27.9128,52000.0
2009-04-20 13:45:00,36.89,36.89,36.8,36.8,38300.0,27.9204,27.9204,27.8523,27.8523,38300.0
2009-04-20 13:50:00,36.81,36.84,36.77,36.83,54300.0,27.8599,27.8826,27.8296,27.875,54300.0
2009-04-20 13:55:00,36.84,36.88,36.82,36.85,44400.0,27.8826,27.9128,27.8674,27.8901,44400.0
2009-04-20 14:00:00,36.85,36.85,36.76,36.77,65800.0,27.8901,27.8901,27.822,27.8296,65800.0
2009-04-20 14:05:00,36.77,36.81,36.75,36.81,45300.0,27.8296,27.8599,27.8144,27.8599,45300.0
2009-04-20 14:10:00,36.8,36.8,36.71,36.72,63700.0,27.8523,27.8523,27.7842,27.7917,63700.0
2009-04-20 14:15:00,36.72,36.75,36.7,36.71,49100.0,27.7917,27.8144,27.7766,27.7842,49100.0
2009-04-20 14:20:00,36.72,36.72,36.69,36.71,35400.0,27.7917,27.7917,27.769,27.7842,35400.0
2009-04-20 14:25:00,36.71,36.72,36.65,36.72,70000.0,27.7842,27.7917,27.7388,27.7917,70000.0
2009-04-20 14:30:00,36.72,36.72,36.69,36.69,37400.0,27.7917,27.7917,27.769,27.769,37400.0
2009-04-20 14:35:00,36.7,36.7,36.67,36.7,82300.0,27.7766,27.7766,27.7539,27.7766,82300.0
2009-04-20 14:40:00,36.69,36.76,36.69,36.72,97800.0,27.769,27.822,27.769,27.7917,97800.0
2009-04-20 14:45:00,36.72,36.75,36.69,36.7,58700.0,27.7917,27.8144,27.769,27.7766,58700.0
2009-04-20 14:50:00,36.71,36.71,36.57,36.58,96300.0,27.7842,27.7842,27.6782,27.6858,96300.0
2009-04-20 14:55:00,36.58,36.58,36.52,36.54,69800.0,27.6858,27.6858,27.6404,27.6555,69800.0
2009-04-20 15:00:00,36.53,36.57,36.53,36.54,86800.0,27.6479,27.6782,27.6479,27.6555,86800.0
2009-04-20 15:05:00,36.55,36.61,36.52,36.6,112500.0,27.6631,27.7085,27.6404,27.7009,112500.0
2009-04-20 15:10:00,36.6,36.63,36.56,36.62,77200.0,27.7009,27.7236,27.6706,27.7161,77200.0
2009-04-20 15:15:00,36.62,36.62,36.53,36.54,78800.0,27.7161,27.7161,27.6479,27.6555,78800.0
2009-04-20 15:20:00,36.55,36.55,36.5,36.51,117400.0,27.6631,27.6631,27.6252,27.6328,117400.0
2009-04-20 15:25:00,36.52,36.52,36.36,36.44,312600.0,27.6404,27.6404,27.5193,27.5798,312600.0
2009-04-20 15:30:00,36.44,36.68,36.44,36.62,143800.0,27.5798,27.7615,27.5798,27.7161,143800.0
2009-04-20 15:35:00,36.62,36.62,36.46,36.46,156000.0,27.7161,27.7161,27.595,27.595,156000.0
2009-04-20 15:40:00,36.46,36.56,36.41,36.54,258000.0,27.595,27.6706,27.5571,27.6555,258000.0
2009-04-20 15:45:00,36.55,36.73,36.55,36.62,318900.0,27.6631,27.7993,27.6631,27.7161,318900.0
2009-04-20 15:50:00,36.63,36.67,36.54,36.56,305400.0,27.7236,27.7539,27.6555,27.6706,305400.0
2009-04-20 15:55:00,36.56,36.56,36.5,36.51,272100.0,27.6706,27.6706,27.6252,27.6328,272100.0
2009-04-21 09:30:00,36.66,36.66,36.0,36.32,197600.0,27.7463,27.7463,27.2468,27.489,197600.0
2009-04-21 09:35:00,36.37,36.55,36.18,36.48,94600.0,27.5268,27.6631,27.383,27.6101,94600.0
2009-04-21 09:40:00,36.48,36.55,36.35,36.51,132800.0,27.6101,27.6631,27.5117,27.6328,132800.0
2009-04-21 09:45:00,36.52,36.54,36.4,36.52,77000.0,27.6404,27.6555,27.5495,27.6404,77000.0
2009-04-21 09:50:00,36.52,36.64,36.47,36.48,108500.0,27.6404,27.7312,27.6025,27.6101,108500.0
2009-04-21 09:55:00,36.48,36.61,36.44,36.46,95700.0,27.6101,27.7085,27.5798,27.595,95700.0
2009-04-21 10:00:00,36.47,36.59,36.44,36.45,117200.0,27.6025,27.6933,27.5798,27.5874,117200.0
2009-04-21 10:05:00,36.44,36.51,36.44,36.49,50700.0,27.5798,27.6328,27.5798,27.6177,50700.0
2009-04-21 10:10:00,36.49,36.5,36.29,36.29,88900.0,27.6177,27.6252,27.4663,27.4663,88900.0
2009-04-21 10:15:00,36.3,36.38,36.28,36.32,43300.0,27.4739,27.5344,27.4587,27.489,43300.0
2009-04-21 10:20:00,36.31,36.34,36.23,36.27,54500.0,27.4814,27.5041,27.4209,27.4512,54500.0
2009-04-21 10:25:00,36.28,36.31,36.24,36.25,47800.0,27.4587,27.4814,27.4285,27.436,47800.0
2009-04-21 10:30:00,36.24,36.26,36.12,36.19,69900.0,27.4285,27.4436,27.3376,27.3906,69900.0
2009-04-21 10:35:00,36.19,36.29,36.17,36.29,75100.0,27.3906,27.4663,27.3755,27.4663,75100.0
2009-04-21 10:40:00,36.28,36.35,36.23,36.34,46100.0,27.4587,27.5117,27.4209,27.5041,46100.0
2009-04-21 10:45:00,36.34,36.37,36.28,36.35,46000.0,27.5041,27.5268,27.4587,27.5117,46000.0
2009-04-21 10:50:00,36.35,36.41,36.35,36.35,73300.0,27.5117,27.5571,27.5117,27.5117,73300.0
2009-04-21 10:55:00,36.35,36.36,36.3,36.36,67800.0,27.5117,27.5193,27.4739,27.5193,67800.0
2009-04-21 11:00:00,36.36,36.39,36.31,36.31,62000.0,27.5193,27.542,27.4814,27.4814,62000.0
2009-04-21 11:05:00,36.31,36.39,36.3,36.37,90500.0,27.4814,27.542,27.4739,27.5268,90500.0
2009-04-21 11:10:00,36.38,36.42,36.35,36.39,53800.0,27.5344,27.5647,27.5117,27.542,53800.0
2009-04-21 11:15:00,36.39,36.5,36.37,36.5,63200.0,27.542,27.6252,27.5268,27.6252,63200.0
2009-04-21 11:20:00,36.5,36.53,36.47,36.52,116200.0,27.6252,27.6479,27.6025,27.6404,116200.0
2009-04-21 11:25:00,36.53,36.55,36.47,36.48,45300.0,27.6479,27.6631,27.6025,27.6101,45300.0
2009-04-21 11:30:00,36.48,36.54,36.47,36.49,70800.0,27.6101,27.6555,27.6025,27.6177,70800.0
2009-04-21 11:35:00,36.47,36.48,36.43,36.47,40400.0,27.6025,27.6101,27.5723,27.6025,40400.0
2009-04-21 11:40:00,36.48,36.51,36.46,36.49,67200.0,27.6101,27.6328,27.595,27.6177,67200.0
2009-04-21 11:45:00,36.49,36.52,36.47,36.49,74400.0,27.6177,27.6404,27.6025,27.6177,74400.0
2009-04-21 11:50:00,36.49,36.51,36.48,36.49,80600.0,27.6177,27.6328,27.6101,27.6177,80600.0
2009-04-21 11:55:00,36.49,36.52,36.44,36.49,52100.0,27.6177,27.6404,27.5798,27.6177,52100.0
2009-04-21 12:00:00,36.48,36.5,36.45,36.49,46600.0,27.6101,27.6252,27.5874,27.6177,46600.0
2009-04-21 12:05:00,36.48,36.5,36.34,36.35,92900.0,27.6101,27.6252,27.5041,27.5117,92900.0
2009-04-21 12:10:00,36.34,36.34,36.26,36.28,82700.0,27.5041,27.5041,27.4436,27.4587,82700.0
2009-04-21 12:15:00,36.27,36.31,36.23,36.29,72600.0,27.4512,27.4814,27.4209,27.4663,72600.0
2009-04-21 12:20:00,36.28,36.33,36.27,36.32,72100.0,27.4587,27.4966,27.4512,27.489,72100.0
2009-04-21 12:25:00,36.31,36.32,36.15,36.16,101900.0,27.4814,27.489,27.3603,27.3679,101900.0
2009-04-21 12:30:00,36.17,36.26,36.17,36.25,55300.0,27.3755,27.4436,27.3755,27.436,55300.0
2009-04-21 12:35:00,36.25,36.35,36.23,36.26,41900.0,27.436,27.5117,27.4209,27.4436,41900.0
2009-04-21 12:40:00,36.25,36.34,36.25,36.33,45400.0,27.436,27.5041,27.436,27.4966,45400.0
2009-04-21 12:45:00,36.33,36.41,36.31,36.32,68900.0,27.4966,27.5571,27.4814,27.489,68900.0
2009-04-21 12:50:00,36.32,36.34,36.24,36.24,102500.0,27.489,27.5041,27.4285,27.4285,102500.0
2009-04-21 12:55:00,36.24,36.25,36.1,36.11,104900.0,27.4285,27.436,27.3225,27.3301,104900.0
2009-04-21 13:00:00,36.11,36.12,36.04,36.06,120100.0,27.3301,27.3376,27.2771,27.2922,120100.0
2009-04-21 13:05:00,36.04,36.07,36.02,36.05,88300.0,27.2771,27.2998,27.2619,27.2846,88300.0
2009-04-21 13:10:00,36.04,36.12,36.03,36.08,58400.0,27.2771,27.3376,27.2695,27.3074,58400.0
2009-04-21 13:15:00,36.08,36.11,36.01,36.01,53300.0,27.3074,27.3301,27.2544,27.2544,53300.0
2009-04-21 13:20:00,36.01,36.07,36.01,36.07,48600.0,27.2544,27.2998,27.2544,27.2998,48600.0
2009-04-21 13:25:00,36.07,36.11,36.06,36.11,39400.0,27.2998,27.3301,27.2922,27.3301,39400.0
2009-04-21 13:30:00,36.1,36.12,36.07,36.09,43200.0,27.3225,27.3376,27.2998,27.3149,43200.0
2009-04-21 13:35:00,36.09,36.12,36.06,36.06,46900.0,27.3149,27.3376,27.2922,27.2922,46900.0
2009-04-21 13:40:00,36.06,36.16,36.05,36.12,65900.0,27.2922,27.3679,27.2846,27.3376,65900.0
2009-04-21 13:45:00,36.1,36.14,36.07,36.09,52900.0,27.3225,27.3528,27.2998,27.3149,52900.0
2009-04-21 13:50:00,36.08,36.11,36.02,36.07,77800.0,27.3074,27.3301,27.2619,27.2998,77800.0
2009-04-21 13:55:00,36.06,36.08,36.03,36.04,37600.0,27.2922,27.3074,27.2695,27.2771,37600.0
2009-04-21 14:00:00,36.04,36.09,36.01,36.03,81000.0,27.2771,27.3149,27.2544,27.2695,81000.0
2009-04-21 14:05:00,36.03,36.09,36.03,36.09,47200.0,27.2695,27.3149,27.2695,27.3149,47200.0
2009-04-21 14:10:00,36.08,36.1,35.96,35.96,116400.0,27.3074,27.3225,27.2165,27.2165,116400.0
2009-04-21 14:15:00,35.97,36.0,35.95,35.99,51700.0,27.2241,27.2468,27.209,27.2392,51700.0
2009-04-21 14:20:00,35.98,36.02,35.95,35.96,71900.0,27.2317,27.2619,27.209,27.2165,71900.0
2009-04-21 14:25:00,35.96,36.05,35.94,36.04,81200.0,27.2165,27.2846,27.2014,27.2771,81200.0
2009-04-21 14:30:00,36.04,36.18,36.03,36.12,159200.0,27.2771,27.383,27.2695,27.3376,159200.0
2009-04-21 14:35:00,36.12,36.17,36.1,36.1,147900.0,27.3376,27.3755,27.3225,27.3225,147900.0
2009-04-21 14:40:00,36.11,36.16,36.08,36.14,94900.0,27.3301,27.3679,27.3074,27.3528,94900.0
2009-04-21 14:45:00,36.14,36.17,36.12,36.17,93600.0,27.3528,27.3755,27.3376,27.3755,93600.0
2009-04-21 14:50:00,36.16,36.22,36.13,36.21,134600.0,27.3679,27.4133,27.3452,27.4057,134600.0
2009-04-21 14:55:00,36.2,36.26,36.19,36.21,84200.0,27.3982,27.4436,27.3906,27.4057,84200.0
2009-04-21 15:00:00,36.21,36.26,36.16,36.26,75400.0,27.4057,27.4436,27.3679,27.4436,75400.0
2009-04-21 15:05:00,36.25,36.43,36.24,36.42,89500.0,27.436,27.5723,27.4285,27.5647,89500.0
2009-04-21 15:10:00,36.42,36.5,36.41,36.42,185600.0,27.5647,27.6252,27.5571,27.5647,185600.0
2009-04-21 15:15:00,36.41,36.54,36.41,36.52,115900.0,27.5571,27.6555,27.5571,27.6404,115900.0
2009-04-21 15:20:00,36.51,36.53,36.45,36.46,117900.0,27.6328,27.6479,27.5874,27.595,117900.0
2009-04-21 15:25:00,36.46,36.48,36.41,36.42,126100.0,27.595,27.6101,27.5571,27.5647,126100.0
2009-04-21 15:30:00,36.42,36.47,36.4,36.44,107300.0,27.5647,27.6025,27.5495,27.5798,107300.0
2009-04-21 15:35:00,36.45,36.52,36.37,36.52,122400.0,27.5874,27.6404,27.5268,27.6404,122400.0
2009-04-21 15:40:00,36.51,36.54,36.34,36.42,181100.0,27.6328,27.6555,27.5041,27.5647,181100.0
2009-04-21 15:45:00,36.42,36.45,36.34,36.38,173000.0,27.5647,27.5874,27.5041,27.5344,173000.0
2009-04-21 15:50:00,36.39,36.54,36.38,36.54,196300.0,27.542,27.6555,27.5344,27.6555,196300.0
2009-04-21 15:55:00,36.54,36.65,36.48,36.58,189600.0,27.6555,27.7388,27.6101,27.6858,189600.0
2009-04-22 09:30:00,37.85,38.2,37.11,37.17,352400.0,28.647,28.9119,28.0869,28.1323,352400.0
2009-04-22 09:35:00,37.16,37.91,37.15,37.18,449200.0,28.1248,28.6924,28.1172,28.1399,449200.0
2009-04-22 09:40:00,37.21,37.23,36.74,36.78,414100.0,28.1626,28.1777,27.8069,27.8372,414100.0
2009-04-22 09:45:00,36.8,36.94,36.54,36.61,201200.0,27.8523,27.9582,27.6555,27.7085,201200.0
2009-04-22 09:50:00,36.6,37.19,36.58,37.03,321500.0,27.7009,28.1475,27.6858,28.0264,321500.0
2009-04-22 09:55:00,37.02,37.14,36.96,37.08,102000.0,28.0188,28.1096,27.9734,28.0642,102000.0
2009-04-22 10:00:00,37.09,37.54,37.08,37.39,155400.0,28.0718,28.4124,28.0642,28.2988,155400.0
2009-04-22 10:05:00,37.39,37.79,37.39,37.68,291400.0,28.2988,28.6016,28.2988,28.5183,291400.0
2009-04-22 10:10:00,37.68,37.72,37.52,37.61,125000.0,28.5183,28.5486,28.3972,28.4653,125000.0
2009-04-22 10:15:00,37.62,37.65,37.53,37.6,145100.0,28.4729,28.4956,28.4048,28.4578,145100.0
2009-04-22 10:20:00,37.6,38.0,37.57,37.89,219200.0,28.4578,28.7605,28.4351,28.6773,219200.0
2009-04-22 10:25:00,37.89,38.01,37.86,37.95,254800.0,28.6773,28.7681,28.6546,28.7227,254800.0
2009-04-22 10:30:00,37.95,37.98,37.72,37.73,141500.0,28.7227,28.7454,28.5486,28.5562,141500.0
2009-04-22 10:35:00,37.73,37.88,37.64,37.85,190400.0,28.5562,28.6697,28.488,28.647,190400.0
2009-04-22 10:40:00,37.85,37.86,37.55,37.64,230100.0,28.647,28.6546,28.4199,28.488,230100.0
2009-04-22 10:45:00,37.63,37.65,37.46,37.5,234500.0,28.4805,28.4956,28.3518,28.3821,234500.0
2009-04-22 10:50:00,37.5,37.52,37.31,37.43,190100.0,28.3821,28.3972,28.2383,28.3291,190100.0
2009-04-22 10:55:00,37.42,37.49,37.28,37.32,136800.0,28.3215,28.3745,28.2156,28.2459,136800.0
2009-04-22 11:00:00,37.34,37.48,37.31,37.4,108800.0,28.261,28.367,28.2383,28.3064,108800.0
2009-04-22 11:05:00,37.4,37.53,37.4,37.5,123700.0,28.3064,28.4048,28.3064,28.3821,123700.0
2009-04-22 11:10:00,37.5,37.5,37.3,37.39,98900.0,28.3821,28.3821,28.2307,28.2988,98900.0
2009-04-22 11:15:00,37.4,37.43,37.36,37.41,61200.0,28.3064,28.3291,28.2761,28.314,61200.0
2009-04-22 11:20:00,37.41,37.44,37.38,37.43,55500.0,28.314,28.3367,28.2913,28.3291,55500.0
2009-04-22 11:25:00,37.42,37.5,37.37,37.5,72000.0,28.3215,28.3821,28.2837,28.3821,72000.0
2009-04-22 11:30:00,37.5,37.66,37.49,37.51,131100.0,28.3821,28.5032,28.3745,28.3897,131100.0
2009-04-22 11:35:00,37.51,37.77,37.51,37.76,235500.0,28.3897,28.5864,28.3897,28.5789,235500.0
2009-04-22 11:40:00,37.76,37.84,37.74,37.83,116200.0,28.5789,28.6394,28.5637,28.6319,116200.0
2009-04-22 11:45:00,37.82,37.92,37.81,37.92,96400.0,28.6243,28.7,28.6167,28.7,96400.0
2009-04-22 11:50:00,37.89,37.95,37.88,37.92,52400.0,28.6773,28.7227,28.6697,28.7,52400.0
2009-04-22 11:55:00,37.93,37.99,37.82,37.97,67400.0,28.7075,28.7529,28.6243,28.7378,67400.0
2009-04-22 12:00:00,37.97,37.99,37.9,37.91,82600.0,28.7378,28.7529,28.6848,28.6924,82600.0
2009-04-22 12:05:00,37.91,37.94,37.63,37.82,159900.0,28.6924,28.7151,28.4805,28.6243,159900.0
2009-04-22 12:10:00,37.83,37.93,37.76,37.81,49400.0,28.6319,28.7075,28.5789,28.6167,49400.0
2009-04-22 12:15:00,37.81,37.87,37.77,37.8,66400.0,28.6167,28.6621,28.5864,28.6091,66400.0
2009-04-22 12:20:00,37.8,37.85,37.75,37.79,41700.0,28.6091,28.647,28.5713,28.6016,41700.0
2009-04-22 12:25:00,37.8,37.85,37.73,37.75,62800.0,28.6091,28.647,28.5562,28.5713,62800.0
2009-04-22 12:30:00,37.73,37.73,37.61,37.7,61100.0,28.5562,28.5562,28.4653,28.5335,61100.0
2009-04-22 12:35:00,37.71,37.73,37.67,37.71,45800.0,28.541,28.5562,28.5108,28.541,45800.0
2009-04-22 12:40:00,37.71,37.71,37.53,37.56,51500.0,28.541,28.541,28.4048,28.4275,51500.0
2009-04-22 12:45:00,37.54,37.55,37.44,37.46,58000.0,28.4124,28.4199,28.3367,28.3518,58000.0
2009-04-22 12:50:00,37.44,37.44,37.32,37.33,72000.0,28.3367,28.3367,28.2459,28.2534,72000.0
2009-04-22 12:55:00,37.33,37.43,37.33,37.42,149100.0,28.2534,28.3291,28.2534,28.3215,149100.0
2009-04-22 13:00:00,37.42,37.47,37.31,37.42,99800.0,28.3215,28.3594,28.2383,28.3215,99800.0
2009-04-22 13:05:00,37.42,37.49,37.37,37.48,83500.0,28.3215,28.3745,28.2837,28.367,83500.0
2009-04-22 13:10:00,37.47,37.47,37.32,37.44,56500.0,28.3594,28.3594,28.2459,28.3367,56500.0
2009-04-22 13:15:00,37.44,37.55,37.41,37.43,100100.0,28.3367,28.4199,28.314,28.3291,100100.0
2009-04-22 13:20:00,37.42,37.6,37.42,37.6,72500.0,28.3215,28.4578,28.3215,28.4578,72500.0
2009-04-22 13:25:00,37.6,37.77,37.55,37.75,106400.0,28.4578,28.5864,28.4199,28.5713,106400.0
2009-04-22 13:30:00,37.75,37.76,37.61,37.75,90000.0,28.5713,28.5789,28.4653,28.5713,90000.0
2009-04-22 13:35:00,37.75,37.8,37.7,37.78,80600.0,28.5713,28.6091,28.5335,28.594,80600.0
2009-04-22 13:40:00,37.78,37.78,37.55,37.57,115400.0,28.594,28.594,28.4199,28.4351,115400.0
2009-04-22 13:45:00,37.57,37.69,37.56,37.67,40000.0,28.4351,28.5259,28.4275,28.5108,40000.0
2009-04-22 13:50:00,37.66,37.73,37.64,37.65,54400.0,28.5032,28.5562,28.488,28.4956,54400.0
2009-04-22 13:55:00,37.64,37.64,37.5,37.52,75000.0,28.488,28.488,28.3821,28.3972,75000.0
2009-04-22 14:00:00,37.52,37.57,37.48,37.55,73000.0,28.3972,28.4351,28.367,28.4199,73000.0
2009-04-22 14:05:00,37.56,37.66,37.52,37.62,65100.0,28.4275,28.5032,28.3972,28.4729,65100.0
2009-04-22 14:10:00,37.64,37.69,37.63,37.67,44100.0,28.488,28.5259,28.4805,28.5108,44100.0
2009-04-22 14:15:00,37.69,37.87,37.69,37.87,101300.0,28.5259,28.6621,28.5259,28.6621,101300.0
2009-04-22 14:20:00,37.87,37.9,37.86,37.89,51800.0,28.6621,28.6848,28.6546,28.6773,51800.0
2009-04-22 14:25:00,37.89,37.93,37.86,37.93,92000.0,28.6773,28.7075,28.6546,28.7075,92000.0
2009-04-22 14:30:00,37.93,38.04,37.92,37.99,168600.0,28.7075,28.7908,28.7,28.7529,168600.0
2009-04-22 14:35:00,37.99,38.14,37.98,38.13,144500.0,28.7529,28.8665,28.7454,28.8589,144500.0
2009-04-22 14:40:00,38.13,38.27,38.13,38.27,184300.0,28.8589,28.9649,28.8589,28.9649,184300.0
2009-04-22 14:45:00,38.26,38.3,38.22,38.25,95700.0,28.9573,28.9876,28.927,28.9497,95700.0
2009-04-22 14:50:00,38.23,38.29,38.2,38.25,111600.0,28.9346,28.98,28.9119,28.9497,111600.0
2009-04-22 14:55:00,38.25,38.26,38.05,38.07,133100.0,28.9497,28.9573,28.7984,28.8135,133100.0
2009-04-22 15:00:00,38.07,38.09,37.95,38.03,84000.0,28.8135,28.8286,28.7227,28.7832,84000.0
2009-04-22 15:05:00,38.04,38.15,38.01,38.08,72100.0,28.7908,28.874,28.7681,28.8211,72100.0
2009-04-22 15:10:00,38.08,38.32,38.08,38.22,116700.0,28.8211,29.0027,28.8211,28.927,116700.0
2009-04-22 15:15:00,38.23,38.31,37.99,38.03,150700.0,28.9346,28.9951,28.7529,28.7832,150700.0
2009-04-22 15:20:00,38.03,38.13,37.94,37.99,93400.0,28.7832,28.8589,28.7151,28.7529,93400.0
2009-04-22 15:25:00,37.98,38.04,37.91,38.03,142900.0,28.7454,28.7908,28.6924,28.7832,142900.0
2009-04-22 15:30:00,38.03,38.04,37.87,37.99,149600.0,28.7832,28.7908,28.6621,28.7529,149600.0
2009-04-22 15:35:00,38.0,38.01,37.58,37.64,198300.0,28.7605,28.7681,28.4426,28.488,198300.0
2009-04-22 15:40:00,37.63,37.67,37.45,37.51,196800.0,28.4805,28.5108,28.3442,28.3897,196800.0
2009-04-22 15:45:00,37.51,37.59,37.36,37.45,187800.0,28.3897,28.4502,28.2761,28.3442,187800.0
2009-04-22 15:50:00,37.45,37.48,37.34,37.39,214200.0,28.3442,28.367,28.261,28.2988,214200.0
2009-04-22 15:55:00,37.39,37.41,37.12,37.2,465500.0,28.2988,28.314,28.0945,28.155,465500.0
2009-04-23 09:30:00,37.29,37.52,37.01,37.14,144700.0,28.2231,28.3972,28.0112,28.1096,144700.0
2009-04-23 09:35:00,37.15,37.5,37.12,37.48,102900.0,28.1172,28.3821,28.0945,28.367,102900.0
2009-04-23 09:40:00,37.48,37.59,37.32,37.48,97900.0,28.367,28.4502,28.2459,28.367,97900.0
2009-04-23 09:45:00,37.46,37.56,37.27,37.3,70800.0,28.3518,28.4275,28.208,28.2307,70800.0
2009-04-23 09:50:00,37.3,37.44,37.19,37.19,71400.0,28.2307,28.3367,28.1475,28.1475,71400.0
2009-04-23 09:55:00,37.19,37.22,37.04,37.05,56700.0,28.1475,28.1702,28.0339,28.0415,56700.0
2009-04-23 10:00:00,37.05,37.05,36.64,36.65,129100.0,28.0415,28.0415,27.7312,27.7388,129100.0
2009-04-23 10:05:00,36.66,36.85,36.6,36.8,118000.0,27.7463,27.8901,27.7009,27.8523,118000.0
2009-04-23 10:10:00,36.8,37.05,36.8,36.96,80900.0,27.8523,28.0415,27.8523,27.9734,80900.0
2009-04-23 10:15:00,36.97,37.07,36.94,37.01,72900.0,27.981,28.0566,27.9582,28.0112,72900.0
2009-04-23 10:20:00,37.0,37.33,36.93,37.31,99800.0,28.0037,28.2534,27.9507,28.2383,99800.0
2009-04-23 10:25:00,37.3,37.53,37.3,37.5,69300.0,28.2307,28.4048,28.2307,28.3821,69300.0
2009-04-23 10:30:00,37.51,37.52,37.28,37.32,134000.0,28.3897,28.3972,28.2156,28.2459,134000.0
2009-04-23 10:35:00,37.33,37.7,37.31,37.57,122600.0,28.2534,28.5335,28.2383,28.4351,122600.0
2009-04-23 10:40:00,37.56,37.65,37.43,37.44,40000.0,28.4275,28.4956,28.3291,28.3367,40000.0
2009-04-23 10:45:00,37.44,37.47,37.24,37.28,56000.0,28.3367,28.3594,28.1853,28.2156,56000.0
2009-04-23 10:50:00,37.29,37.43,37.22,37.34,52300.0,28.2231,28.3291,28.1702,28.261,52300.0
2009-04-23 10:55:00,37.32,37.41,37.2,37.2,41500.0,28.2459,28.314,28.155,28.155,41500.0
2009-04-23 11:00:00,37.19,37.37,37.13,37.36,37000.0,28.1475,28.2837,28.1021,28.2761,37000.0
2009-04-23 11:05:00,37.34,37.34,37.13,37.18,63900.0,28.261,28.261,28.1021,28.1399,63900.0
2009-04-23 11:10:00,37.16,37.19,36.81,36.85,86400.0,28.1248,28.1475,27.8599,27.8901,86400.0
2009-04-23 11:15:00,36.84,36.86,36.78,36.8,74600.0,27.8826,27.8977,27.8372,27.8523,74600.0
2009-04-23 11:20:00,36.8,36.96,36.8,36.93,28000.0,27.8523,27.9734,27.8523,27.9507,28000.0
2009-04-23 11:25:00,36.92,36.96,36.87,36.87,28400.0,27.9431,27.9734,27.9053,27.9053,28400.0
2009-04-23 11:30:00,36.87,37.03,36.83,37.03,51900.0,27.9053,28.0264,27.875,28.0264,51900.0
2009-04-23 11:35:00,37.03,37.05,36.97,37.02,34300.0,28.0264,28.0415,27.981,28.0188,34300.0
2009-04-23 11:40:00,37.03,37.04,36.93,37.02,23100.0,28.0264,28.0339,27.9507,28.0188,23100.0
2009-04-23 11:45:00,37.01,37.03,36.97,36.98,21300.0,28.0112,28.0264,27.981,27.9885,21300.0
2009-04-23 11:50:00,36.98,37.02,36.97,37.0,15500.0,27.9885,28.0188,27.981,28.0037,15500.0
2009-04-23 11:55:00,36.99,37.05,36.96,37.03,55100.0,27.9961,28.0415,27.9734,28.0264,55100.0
2009-04-23 12:00:00,37.04,37.09,36.97,37.04,53600.0,28.0339,28.0718,27.981,28.0339,53600.0
2009-04-23 12:05:00,37.05,37.06,37.0,37.02,50700.0,28.0415,28.0491,28.0037,28.0188,50700.0
2009-04-23 12:10:00,37.03,37.14,37.03,37.14,22100.0,28.0264,28.1096,28.0264,28.1096,22100.0
2009-04-23 12:15:00,37.14,37.27,37.14,37.23,28300.0,28.1096,28.208,28.1096,28.1777,28300.0
2009-04-23 12:20:00,37.23,37.33,37.23,37.25,33700.0,28.1777,28.2534,28.1777,28.1929,33700.0
2009-04-23 12:25:00,37.25,37.27,37.21,37.26,26100.0,28.1929,28.208,28.1626,28.2004,26100.0
2009-04-23 12:30:00,37.26,37.29,37.12,37.18,32600.0,28.2004,28.2231,28.0945,28.1399,32600.0
2009-04-23 12:35:00,37.17,37.25,37.17,37.25,21400.0,28.1323,28.1929,28.1323,28.1929,21400.0
2009-04-23 12:40:00,37.26,37.35,37.22,37.24,42100.0,28.2004,28.2686,28.1702,28.1853,42100.0
2009-04-23 12:45:00,37.23,37.24,37.19,37.23,21400.0,28.1777,28.1853,28.1475,28.1777,21400.0
2009-04-23 12:50:00,37.23,37.35,37.22,37.32,39300.0,28.1777,28.2686,28.1702,28.2459,39300.0
2009-04-23 12:55:00,37.33,37.4,37.31,37.32,28400.0,28.2534,28.3064,28.2383,28.2459,28400.0
2009-04-23 13:00:00,37.33,37.5,37.33,37.47,48700.0,28.2534,28.3821,28.2534,28.3594,48700.0
2009-04-23 13:05:00,37.47,37.56,37.43,37.52,43500.0,28.3594,28.4275,28.3291,28.3972,43500.0
2009-04-23 13:10:00,37.52,37.55,37.35,37.45,36000.0,28.3972,28.4199,28.2686,28.3442,36000.0
2009-04-23 13:15:00,37.46,37.53,37.39,37.49,31500.0,28.3518,28.4048,28.2988,28.3745,31500.0
2009-04-23 13:20:00,37.49,37.57,37.43,37.54,24400.0,28.3745,28.4351,28.3291,28.4124,24400.0
2009-04-23 13:25:00,37.53,37.65,37.52,37.65,60600.0,28.4048,28.4956,28.3972,28.4956,60600.0
2009-04-23 13:30:00,37.64,37.67,37.56,37.59,42000.0,28.488,28.5108,28.4275,28.4502,42000.0
2009-04-23 13:35:00,37.6,37.83,37.6,37.81,81300.0,28.4578,28.6319,28.4578,28.6167,81300.0
2009-04-23 13:40:00,37.8,37.85,37.65,37.78,69100.0,28.6091,28.647,28.4956,28.594,69100.0
2009-04-23 13:45:00,37.76,37.81,37.63,37.74,48700.0,28.5789,28.6167,28.4805,28.5637,48700.0
2009-04-23 13:50:00,37.76,37.77,37.64,37.7,30900.0,28.5789,28.5864,28.488,28.5335,30900.0
2009-04-23 13:55:00,37.71,37.81,37.7,37.78,32000.0,28.541,28.6167,28.5335,28.594,32000.0
2009-04-23 14:00:00,37.79,37.79,37.55,37.6,54600.0,28.6016,28.6016,28.4199,28.4578,54600.0
2009-04-23 14:05:00,37.6,37.63,37.54,37.56,45500.0,28.4578,28.4805,28.4124,28.4275,45500.0
2009-04-23 14:10:00,37.57,37.57,37.4,37.4,93600.0,28.4351,28.4351,28.3064,28.3064,93600.0
2009-04-23 14:15:00,37.41,37.7,37.38,37.65,101500.0,28.314,28.5335,28.2913,28.4956,101500.0
2009-04-23 14:20:00,37.64,37.64,37.48,37.49,37300.0,28.488,28.488,28.367,28.3745,37300.0
2009-04-23 14:25:00,37.47,37.53,37.45,37.49,73500.0,28.3594,28.4048,28.3442,28.3745,73500.0
2009-04-23 14:30:00,37.5,37.53,37.43,37.45,49000.0,28.3821,28.4048,28.3291,28.3442,49000.0
2009-04-23 14:35:00,37.46,37.6,37.39,37.6,83000.0,28.3518,28.4578,28.2988,28.4578,83000.0
2009-04-23 14:40:00,37.58,37.77,37.56,37.73,55300.0,28.4426,28.5864,28.4275,28.5562,55300.0
2009-04-23 14:45:00,37.74,37.75,37.67,37.72,74200.0,28.5637,28.5713,28.5108,28.5486,74200.0
2009-04-23 14:50:00,37.73,37.81,37.71,37.73,39900.0,28.5562,28.6167,28.541,28.5562,39900.0
2009-04-23 14:55:00,37.72,37.72,37.5,37.6,81600.0,28.5486,28.5486,28.3821,28.4578,81600.0
2009-04-23 15:00:00,37.6,37.63,37.4,37.53,110700.0,28.4578,28.4805,28.3064,28.4048,110700.0
2009-04-23 15:05:00,37.52,37.57,37.5,37.56,102100.0,28.3972,28.4351,28.3821,28.4275,102100.0
2009-04-23 15:10:00,37.56,37.57,37.43,37.54,119800.0,28.4275,28.4351,28.3291,28.4124,119800.0
2009-04-23 15:15:00,37.54,37.58,37.47,37.56,132600.0,28.4124,28.4426,28.3594,28.4275,132600.0
2009-04-23 15:20:00,37.55,37.61,37.47,37.6,117200.0,28.4199,28.4653,28.3594,28.4578,117200.0
2009-04-23 15:25:00,37.6,37.67,37.56,37.66,115700.0,28.4578,28.5108,28.4275,28.5032,115700.0
2009-04-23 15:30:00,37.66,37.73,37.52,37.61,132900.0,28.5032,28.5562,28.3972,28.4653,132900.0
2009-04-23 15:35:00,37.62,37.67,37.51,37.6,121600.0,28.4729,28.5108,28.3897,28.4578,121600.0
2009-04-23 15:40:00,37.6,37.81,37.59,37.8,222400.0,28.4578,28.6167,28.4502,28.6091,222400.0
2009-04-23 15:45:00,37.81,37.89,37.77,37.89,332500.0,28.6167,28.6773,28.5864,28.6773,332500.0
2009-04-23 15:50:00,37.9,38.12,37.83,38.05,315600.0,28.6848,28.8513,28.6319,28.7984,315600.0
2009-04-23 15:55:00,38.06,38.06,37.86,37.96,281500.0,28.8059,28.8059,28.6546,28.7302,281500.0
2009-04-24 09:30:00,38.1,38.14,37.75,37.79,363000.0,28.8362,28.8665,28.5713,28.6016,363000.0
2009-04-24 09:35:00,37.79,38.14,37.75,37.92,69900.0,28.6016,28.8665,28.5713,28.7,69900.0
2009-04-24 09:40:00,37.92,38.26,37.87,38.2,89800.0,28.7,28.9573,28.6621,28.9119,89800.0
2009-04-24 09:45:00,38.21,38.4,38.2,38.4,113700.0,28.9195,29.0633,28.9119,29.0633,113700.0
2009-04-24 09:50:00,38.38,38.5,38.29,38.3,94500.0,29.0481,29.1389,28.98,28.9876,94500.0
2009-04-24 09:55:00,38.32,38.38,38.19,38.31,78200.0,29.0027,29.0481,28.9043,28.9951,78200.0
2009-04-24 10:00:00,38.33,38.43,38.25,38.31,105500.0,29.0103,29.086,28.9497,28.9951,105500.0
2009-04-24 10:05:00,38.29,38.3,38.15,38.18,110600.0,28.98,28.9876,28.874,28.8968,110600.0
2009-04-24 10:10:00,38.16,38.22,38.13,38.19,199300.0,28.8816,28.927,28.8589,28.9043,199300.0
2009-04-24 10:15:00,38.17,38.19,38.12,38.12,72100.0,28.8892,28.9043,28.8513,28.8513,72100.0
2009-04-24 10:20:00,38.11,38.15,38.01,38.04,59500.0,28.8438,28.874,28.7681,28.7908,59500.0
2009-04-24 10:25:00,38.02,38.16,37.97,38.12,74800.0,28.7757,28.8816,28.7378,28.8513,74800.0
2009-04-24 10:30:00,38.12,38.23,38.12,38.18,57000.0,28.8513,28.9346,28.8513,28.8968,57000.0
2009-04-24 10:35:00,38.18,38.25,38.14,38.16,37700.0,28.8968,28.9497,28.8665,28.8816,37700.0
2009-04-24 10:40:00,38.16,38.2,38.1,38.1,50500.0,28.8816,28.9119,28.8362,28.8362,50500.0
2009-04-24 10:45:00,38.1,38.19,38.09,38.16,65900.0,28.8362,28.9043,28.8286,28.8816,65900.0
2009-04-24 10:50:00,38.16,38.18,38.12,38.14,33200.0,28.8816,28.8968,28.8513,28.8665,33200.0
2009-04-24 10:55:00,38.13,38.33,38.13,38.15,92900.0,28.8589,29.0103,28.8589,28.874,92900.0
2009-04-24 11:00:00,38.17,38.25,38.14,38.21,53700.0,28.8892,28.9497,28.8665,28.9195,53700.0
2009-04-24 11:05:00,38.22,38.29,38.1,38.28,51600.0,28.927,28.98,28.8362,28.9724,51600.0
2009-04-24 11:10:00,38.28,38.4,38.27,38.34,189100.0,28.9724,29.0633,28.9649,29.0178,189100.0
2009-04-24 11:15:00,38.33,38.47,38.33,38.4,85300.0,29.0103,29.1162,29.0103,29.0633,85300.0
2009-04-24 11:20:00,38.4,38.41,38.32,38.36,48400.0,29.0633,29.0708,29.0027,29.033,48400.0
2009-04-24 11:25:00,38.36,38.43,38.3,38.4,76300.0,29.033,29.086,28.9876,29.0633,76300.0
2009-04-24 11:30:00,38.4,38.6,38.4,38.52,122300.0,29.0633,29.2146,29.0633,29.1541,122300.0
2009-04-24 11:35:00,38.52,38.56,38.45,38.5,127400.0,29.1541,29.1844,29.1011,29.1389,127400.0
2009-04-24 11:40:00,38.51,38.64,38.47,38.63,60400.0,29.1465,29.2449,29.1162,29.2373,60400.0
2009-04-24 11:45:00,38.64,38.73,38.61,38.72,51900.0,29.2449,29.313,29.2222,29.3055,51900.0
2009-04-24 11:50:00,38.7,38.7,38.61,38.62,42800.0,29.2903,29.2903,29.2222,29.2298,42800.0
2009-04-24 11:55:00,38.62,38.72,38.62,38.7,35400.0,29.2298,29.3055,29.2298,29.2903,35400.0
2009-04-24 12:00:00,38.71,38.8,38.66,38.76,81300.0,29.2979,29.366,29.26,29.3357,81300.0
2009-04-24 12:05:00,38.76,38.77,38.66,38.72,34400.0,29.3357,29.3433,29.26,29.3055,34400.0
2009-04-24 12:10:00,38.71,38.73,38.68,38.71,24700.0,29.2979,29.313,29.2752,29.2979,24700.0
2009-04-24 12:15:00,38.71,38.72,38.65,38.7,41300.0,29.2979,29.3055,29.2525,29.2903,41300.0
2009-04-24 12:20:00,38.7,38.76,38.68,38.76,36500.0,29.2903,29.3357,29.2752,29.3357,36500.0
2009-04-24 12:25:00,38.77,38.79,38.75,38.78,32000.0,29.3433,29.3584,29.3282,29.3509,32000.0
2009-04-24 12:30:00,38.77,38.79,38.73,38.74,48600.0,29.3433,29.3584,29.313,29.3206,48600.0
2009-04-24 12:35:00,38.73,38.8,38.73,38.79,34400.0,29.313,29.366,29.313,29.3584,34400.0
2009-04-24 12:40:00,38.8,38.8,38.67,38.71,36100.0,29.366,29.366,29.2676,29.2979,36100.0
2009-04-24 12:45:00,38.71,38.75,38.7,38.73,33000.0,29.2979,29.3282,29.2903,29.313,33000.0
2009-04-24 12:50:00,38.73,38.82,38.7,38.8,52500.0,29.313,29.3811,29.2903,29.366,52500.0
2009-04-24 12:55:00,38.79,38.88,38.79,38.86,86600.0,29.3584,29.4265,29.3584,29.4114,86600.0
2009-04-24 13:00:00,38.86,38.87,38.84,38.85,30300.0,29.4114,29.419,29.3963,29.4038,30300.0
2009-04-24 13:05:00,38.85,38.85,38.73,38.77,118200.0,29.4038,29.4038,29.313,29.3433,118200.0
2009-04-24 13:10:00,38.77,38.84,38.76,38.83,54000.0,29.3433,29.3963,29.3357,29.3887,54000.0
2009-04-24 13:15:00,38.83,38.85,38.79,38.8,56100.0,29.3887,29.4038,29.3584,29.366,56100.0
2009-04-24 13:20:00,38.79,38.91,38.79,38.87,90500.0,29.3584,29.4493,29.3584,29.419,90500.0
2009-04-24 13:25:00,38.86,38.9,38.83,38.88,62100.0,29.4114,29.4417,29.3887,29.4265,62100.0
2009-04-24 13:30:00,38.87,38.88,38.75,38.76,63500.0,29.419,29.4265,29.3282,29.3357,63500.0
2009-04-24 13:35:00,38.75,38.77,38.58,38.6,192600.0,29.3282,29.3433,29.1995,29.2146,192600.0
2009-04-24 13:40:00,38.59,38.61,38.56,38.6,64900.0,29.2071,29.2222,29.1844,29.2146,64900.0
2009-04-24 13:45:00,38.59,38.71,38.59,38.71,46800.0,29.2071,29.2979,29.2071,29.2979,46800.0
2009-04-24 13:50:00,38.7,38.76,38.69,38.76,77800.0,29.2903,29.3357,29.2827,29.3357,77800.0
2009-04-24 13:55:00,38.75,38.78,38.67,38.67,81600.0,29.3282,29.3509,29.2676,29.2676,81600.0
2009-04-24 14:00:00,38.68,38.85,38.53,38.68,145500.0,29.2752,29.4038,29.1616,29.2752,145500.0
2009-04-24 14:05:00,38.71,38.79,38.56,38.59,144600.0,29.2979,29.3584,29.1844,29.2071,144600.0
2009-04-24 14:10:00,38.58,38.62,38.38,38.45,186500.0,29.1995,29.2298,29.0481,29.1011,186500.0
2009-04-24 14:15:00,38.45,38.55,38.43,38.51,116200.0,29.1011,29.1768,29.086,29.1465,116200.0
2009-04-24 14:20:00,38.51,38.7,38.47,38.58,77900.0,29.1465,29.2903,29.1162,29.1995,77900.0
2009-04-24 14:25:00,38.58,38.72,38.54,38.72,93900.0,29.1995,29.3055,29.1692,29.3055,93900.0
2009-04-24 14:30:00,38.72,38.83,38.67,38.78,89600.0,29.3055,29.3887,29.2676,29.3509,89600.0
2009-04-24 14:35:00,38.78,38.88,38.77,38.84,62200.0,29.3509,29.4265,29.3433,29.3963,62200.0
2009-04-24 14:40:00,38.86,39.0,38.77,38.96,117700.0,29.4114,29.5174,29.3433,29.4871,117700.0
2009-04-24 14:45:00,38.95,39.0,38.85,38.89,164500.0,29.4795,29.5174,29.4038,29.4341,164500.0
2009-04-24 14:50:00,38.89,39.0,38.89,38.98,84200.0,29.4341,29.5174,29.4341,29.5022,84200.0
2009-04-24 14:55:00,38.99,39.01,38.9,38.99,156300.0,29.5098,29.5249,29.4417,29.5098,156300.0
2009-04-24 15:00:00,39.0,39.01,38.92,38.94,196200.0,29.5174,29.5249,29.4568,29.472,196200.0
2009-04-24 15:05:00,38.94,39.01,38.94,38.97,90500.0,29.472,29.5249,29.472,29.4947,90500.0
2009-04-24 15:10:00,38.97,38.98,38.84,38.87,140200.0,29.4947,29.5022,29.3963,29.419,140200.0
2009-04-24 15:15:00,38.87,38.93,38.81,38.81,95200.0,29.419,29.4644,29.3736,29.3736,95200.0
2009-04-24 15:20:00,38.8,38.9,38.8,38.89,79300.0,29.366,29.4417,29.366,29.4341,79300.0
2009-04-24 15:25:00,38.88,38.91,38.75,38.8,141700.0,29.4265,29.4493,29.3282,29.366,141700.0
2009-04-24 15:30:00,38.8,38.97,38.79,38.92,166700.0,29.366,29.4947,29.3584,29.4568,166700.0
2009-04-24 15:35:00,38.89,38.91,38.8,38.9,164700.0,29.4341,29.4493,29.366,29.4417,164700.0
2009-04-24 15:40:00,38.9,39.0,38.88,38.95,241000.0,29.4417,29.5174,29.4265,29.4795,241000.0
2009-04-24 15:45:00,38.95,38.97,38.86,38.91,206800.0,29.4795,29.4947,29.4114,29.4493,206800.0
2009-04-24 15:50:00,38.91,38.93,38.72,38.73,258500.0,29.4493,29.4644,29.3055,29.313,258500.0
2009-04-24 15:55:00,38.74,38.74,38.49,38.67,362600.0,29.3206,29.3206,29.1314,29.2676,362600.0
2009-04-27 09:30:00,37.99,38.48,37.72,38.48,139500.0,28.7529,29.1238,28.5486,29.1238,139500.0
2009-04-27 09:35:00,38.45,38.5,38.16,38.46,97200.0,29.1011,29.1389,28.8816,29.1087,97200.0
2009-04-27 09:40:00,38.49,38.61,38.3,38.37,189000.0,29.1314,29.2222,28.9876,29.0406,189000.0
2009-04-27 09:45:00,38.37,38.66,38.33,38.53,188300.0,29.0406,29.26,29.0103,29.1616,188300.0
2009-04-27 09:50:00,38.53,38.69,38.43,38.53,112700.0,29.1616,29.2827,29.086,29.1616,112700.0
2009-04-27 09:55:00,38.53,38.55,38.43,38.46,87600.0,29.1616,29.1768,29.086,29.1087,87600.0
2009-04-27 10:00:00,38.47,38.6,38.42,38.44,102400.0,29.1162,29.2146,29.0784,29.0935,102400.0
2009-04-27 10:05:00,38.45,38.47,38.34,38.4,124800.0,29.1011,29.1162,29.0178,29.0633,124800.0
2009-04-27 10:10:00,38.4,38.43,38.29,38.32,127300.0,29.0633,29.086,28.98,29.0027,127300.0
2009-04-27 10:15:00,38.31,38.8,38.28,38.79,143900.0,28.9951,29.366,28.9724,29.3584,143900.0
2009-04-27 10:20:00,38.78,39.0,38.71,38.82,132800.0,29.3509,29.5174,29.2979,29.3811,132800.0
2009-04-27 10:25:00,38.82,38.9,38.74,38.88,57300.0,29.3811,29.4417,29.3206,29.4265,57300.0
2009-04-27 10:30:00,38.87,38.89,38.73,38.78,50500.0,29.419,29.4341,29.313,29.3509,50500.0
2009-04-27 10:35:00,38.78,38.97,38.75,38.85,122300.0,29.3509,29.4947,29.3282,29.4038,122300.0
2009-04-27 10:40:00,38.86,38.93,38.84,38.92,84300.0,29.4114,29.4644,29.3963,29.4568,84300.0
2009-04-27 10:45:00,38.92,39.3,38.91,39.3,215000.0,29.4568,29.7444,29.4493,29.7444,215000.0
2009-04-27 10:50:00,39.3,39.3,38.98,39.0,182900.0,29.7444,29.7444,29.5022,29.5174,182900.0
2009-04-27 10:55:00,39.0,39.27,39.0,39.26,70200.0,29.5174,29.7217,29.5174,29.7142,70200.0
2009-04-27 11:00:00,39.26,39.36,39.25,39.35,78100.0,29.7142,29.7898,29.7066,29.7823,78100.0
2009-04-27 11:05:00,39.34,39.57,39.33,39.54,291800.0,29.7747,29.9488,29.7671,29.9261,291800.0
2009-04-27 11:10:00,39.53,39.55,39.38,39.46,60900.0,29.9185,29.9336,29.805,29.8655,60900.0
2009-04-27 11:15:00,39.46,39.48,39.3,39.34,89600.0,29.8655,29.8807,29.7444,29.7747,89600.0
2009-04-27 11:20:00,39.35,39.48,39.3,39.43,92800.0,29.7823,29.8807,29.7444,29.8428,92800.0
2009-04-27 11:25:00,39.43,39.44,39.38,39.42,52700.0,29.8428,29.8504,29.805,29.8353,52700.0
2009-04-27 11:30:00,39.42,39.47,39.32,39.35,51100.0,29.8353,29.8731,29.7596,29.7823,51100.0
2009-04-27 11:35:00,39.34,39.53,39.34,39.44,83100.0,29.7747,29.9185,29.7747,29.8504,83100.0
2009-04-27 11:40:00,39.44,39.47,39.36,39.42,44100.0,29.8504,29.8731,29.7898,29.8353,44100.0
2009-04-27 11:45:00,39.41,39.59,39.39,39.56,79700.0,29.8277,29.9639,29.8125,29.9412,79700.0
2009-04-27 11:50:00,39.57,39.63,39.56,39.59,51400.0,29.9488,29.9942,29.9412,29.9639,51400.0
2009-04-27 11:55:00,39.59,39.64,39.53,39.58,39600.0,29.9639,30.0018,29.9185,29.9563,39600.0
2009-04-27 12:00:00,39.58,39.72,39.56,39.72,44600.0,29.9563,30.0623,29.9412,30.0623,44600.0
2009-04-27 12:05:00,39.71,39.73,39.64,39.68,58500.0,30.0547,30.0699,30.0018,30.032,58500.0
2009-04-27 12:10:00,39.67,39.68,39.6,39.6,39900.0,30.0245,30.032,29.9715,29.9715,39900.0
2009-04-27 12:15:00,39.6,39.61,39.53,39.58,54700.0,29.9715,29.9791,29.9185,29.9563,54700.0
2009-04-27 12:20:00,39.58,39.6,39.51,39.51,40000.0,29.9563,29.9715,29.9034,29.9034,40000.0
2009-04-27 12:25:00,39.51,39.52,39.4,39.4,42300.0,29.9034,29.9109,29.8201,29.8201,42300.0
2009-04-27 12:30:00,39.41,39.42,39.34,39.35,37500.0,29.8277,29.8353,29.7747,29.7823,37500.0
2009-04-27 12:35:00,39.36,39.38,39.27,39.37,49900.0,29.7898,29.805,29.7217,29.7974,49900.0
2009-04-27 12:40:00,39.36,39.37,39.26,39.37,39000.0,29.7898,29.7974,29.7142,29.7974,39000.0
2009-04-27 12:45:00,39.36,39.4,39.28,39.31,50200.0,29.7898,29.8201,29.7293,29.752,50200.0
2009-04-27 12:50:00,39.31,39.31,39.08,39.15,116200.0,29.752,29.752,29.5779,29.6309,116200.0
2009-04-27 12:55:00,39.15,39.31,39.14,39.31,43600.0,29.6309,29.752,29.6233,29.752,43600.0
2009-04-27 13:00:00,39.31,39.31,39.21,39.31,44600.0,29.752,29.752,29.6763,29.752,44600.0
2009-04-27 13:05:00,39.3,39.34,39.22,39.33,38200.0,29.7444,29.7747,29.6839,29.7671,38200.0
2009-04-27 13:10:00,39.33,39.46,39.33,39.43,42700.0,29.7671,29.8655,29.7671,29.8428,42700.0
2009-04-27 13:15:00,39.42,39.42,39.25,39.25,63900.0,29.8353,29.8353,29.7066,29.7066,63900.0
2009-04-27 13:20:00,39.25,39.25,39.2,39.23,42500.0,29.7066,29.7066,29.6687,29.6914,42500.0
2009-04-27 13:25:00,39.22,39.29,39.2,39.23,39600.0,29.6839,29.7369,29.6687,29.6914,39600.0
2009-04-27 13:30:00,39.22,39.27,39.16,39.25,46500.0,29.6839,29.7217,29.6385,29.7066,46500.0
2009-04-27 13:35:00,39.24,39.26,39.16,39.25,48700.0,29.699,29.7142,29.6385,29.7066,48700.0
2009-04-27 13:40:00,39.25,39.32,39.23,39.26,39400.0,29.7066,29.7596,29.6914,29.7142,39400.0
2009-04-27 13:45:00,39.26,39.3,39.17,39.19,83100.0,29.7142,29.7444,29.646,29.6612,83100.0
2009-04-27 13:50:00,39.19,39.21,39.07,39.08,43900.0,29.6612,29.6763,29.5704,29.5779,43900.0
2009-04-27 13:55:00,39.07,39.18,39.05,39.18,64700.0,29.5704,29.6536,29.5552,29.6536,64700.0
2009-04-27 14:00:00,39.16,39.29,39.14,39.28,144700.0,29.6385,29.7369,29.6233,29.7293,144700.0
2009-04-27 14:05:00,39.29,39.39,39.28,39.31,142300.0,29.7369,29.8125,29.7293,29.752,142300.0
2009-04-27 14:10:00,39.32,39.5,39.31,39.42,164300.0,29.7596,29.8958,29.752,29.8353,164300.0
2009-04-27 14:15:00,39.4,39.5,39.32,39.48,148400.0,29.8201,29.8958,29.7596,29.8807,148400.0
2009-04-27 14:20:00,39.48,39.65,39.44,39.62,167000.0,29.8807,30.0093,29.8504,29.9866,167000.0
2009-04-27 14:25:00,39.63,39.65,39.52,39.65,100500.0,29.9942,30.0093,29.9109,30.0093,100500.0
2009-04-27 14:30:00,39.66,39.72,39.58,39.59,76400.0,30.0169,30.0623,29.9563,29.9639,76400.0
2009-04-27 14:35:00,39.59,39.69,39.57,39.65,71700.0,29.9639,30.0396,29.9488,30.0093,71700.0
2009-04-27 14:40:00,39.65,39.7,39.56,39.63,64600.0,30.0093,30.0472,29.9412,29.9942,64600.0
2009-04-27 14:45:00,39.63,39.63,39.54,39.61,62400.0,29.9942,29.9942,29.9261,29.9791,62400.0
2009-04-27 14:50:00,39.61,39.68,39.53,39.54,78800.0,29.9791,30.032,29.9185,29.9261,78800.0
2009-04-27 14:55:00,39.53,39.64,39.53,39.6,94100.0,29.9185,30.0018,29.9185,29.9715,94100.0
2009-04-27 15:00:00,39.6,39.62,39.47,39.49,94900.0,29.9715,29.9866,29.8731,29.8882,94900.0
2009-04-27 15:05:00,39.49,39.49,39.37,39.39,143000.0,29.8882,29.8882,29.7974,29.8125,143000.0
2009-04-27 15:10:00,39.39,39.5,39.37,39.45,121900.0,29.8125,29.8958,29.7974,29.858,121900.0
2009-04-27 15:15:00,39.45,39.74,39.43,39.74,145700.0,29.858,30.0774,29.8428,30.0774,145700.0
2009-04-27 15:20:00,39.74,39.85,39.68,39.73,200700.0,30.0774,30.1607,30.032,30.0699,200700.0
2009-04-27 15:25:00,39.71,39.71,39.53,39.58,178300.0,30.0547,30.0547,29.9185,29.9563,178300.0
2009-04-27 15:30:00,39.57,39.57,39.45,39.57,175200.0,29.9488,29.9488,29.858,29.9488,175200.0
2009-04-27 15:35:00,39.57,39.6,39.47,39.48,161600.0,29.9488,29.9715,29.8731,29.8807,161600.0
2009-04-27 15:40:00,39.47,39.65,39.42,39.57,231300.0,29.8731,30.0093,29.8353,29.9488,231300.0
2009-04-27 15:45:00,39.57,39.73,39.55,39.66,293700.0,29.9488,30.0699,29.9336,30.0169,293700.0
2009-04-27 15:50:00,39.65,39.65,39.46,39.58,229500.0,30.0093,30.0093,29.8655,29.9563,229500.0
2009-04-27 15:55:00,39.57,39.57,39.37,39.46,378400.0,29.9488,29.9488,29.7974,29.8655,378400.0
2009-04-28 09:30:00,39.11,39.11,38.37,38.48,406600.0,29.6006,29.6006,29.0406,29.1238,406600.0
2009-04-28 09:35:00,38.5,38.91,38.32,38.81,464100.0,29.1389,29.4493,29.0027,29.3736,464100.0
2009-04-28 09:40:00,38.82,38.9,38.61,38.79,177300.0,29.3811,29.4417,29.2222,29.3584,177300.0
2009-04-28 09:45:00,38.77,38.8,38.64,38.75,236200.0,29.3433,29.366,29.2449,29.3282,236200.0
2009-04-28 09:50:00,38.74,38.97,38.74,38.87,172900.0,29.3206,29.4947,29.3206,29.419,172900.0
2009-04-28 09:55:00,38.88,38.98,38.87,38.9,127000.0,29.4265,29.5022,29.419,29.4417,127000.0
2009-04-28 10:00:00,38.94,39.19,38.91,39.07,132700.0,29.472,29.6612,29.4493,29.5704,132700.0
2009-04-28 10:05:00,39.07,39.32,39.07,39.28,48200.0,29.5704,29.7596,29.5704,29.7293,48200.0
2009-04-28 10:10:00,39.27,39.35,39.21,39.25,44500.0,29.7217,29.7823,29.6763,29.7066,44500.0
2009-04-28 10:15:00,39.26,39.39,39.22,39.38,39000.0,29.7142,29.8125,29.6839,29.805,39000.0
2009-04-28 10:20:00,39.38,39.42,39.28,39.29,77100.0,29.805,29.8353,29.7293,29.7369,77100.0
2009-04-28 10:25:00,39.29,39.31,39.22,39.24,39100.0,29.7369,29.752,29.6839,29.699,39100.0
2009-04-28 10:30:00,39.24,39.25,39.09,39.1,119700.0,29.699,29.7066,29.5855,29.5931,119700.0
2009-04-28 10:35:00,39.09,39.23,39.09,39.16,125100.0,29.5855,29.6914,29.5855,29.6385,125100.0
2009-04-28 10:40:00,39.16,39.31,39.14,39.2,41700.0,29.6385,29.752,29.6233,29.6687,41700.0
2009-04-28 10:45:00,39.2,39.29,39.18,39.19,76200.0,29.6687,29.7369,29.6536,29.6612,76200.0
2009-04-28 10:50:00,39.19,39.22,39.06,39.06,70600.0,29.6612,29.6839,29.5628,29.5628,70600.0
2009-04-28 10:55:00,39.06,39.07,38.95,39.01,51900.0,29.5628,29.5704,29.4795,29.5249,51900.0
2009-04-28 11:00:00,39.01,39.11,38.95,39.03,61900.0,29.5249,29.6006,29.4795,29.5401,61900.0
2009-04-28 11:05:00,39.03,39.03,38.87,38.9,46900.0,29.5401,29.5401,29.419,29.4417,46900.0
2009-04-28 11:10:00,38.9,38.9,38.79,38.81,59800.0,29.4417,29.4417,29.3584,29.3736,59800.0
2009-04-28 11:15:00,38.81,38.87,38.81,38.86,74300.0,29.3736,29.419,29.3736,29.4114,74300.0
2009-04-28 11:20:00,38.87,38.89,38.71,38.74,80900.0,29.419,29.4341,29.2979,29.3206,80900.0
2009-04-28 11:25:00,38.74,38.78,38.63,38.64,57800.0,29.3206,29.3509,29.2373,29.2449,57800.0
2009-04-28 11:30:00,38.64,38.74,38.63,38.73,63100.0,29.2449,29.3206,29.2373,29.313,63100.0
2009-04-28 11:35:00,38.73,38.74,38.68,38.69,44600.0,29.313,29.3206,29.2752,29.2827,44600.0
2009-04-28 11:40:00,38.7,38.7,38.66,38.66,20100.0,29.2903,29.2903,29.26,29.26,20100.0
2009-04-28 11:45:00,38.67,38.67,38.58,38.6,48800.0,29.2676,29.2676,29.1995,29.2146,48800.0
2009-04-28 11:50:00,38.61,38.62,38.52,38.53,47300.0,29.2222,29.2298,29.1541,29.1616,47300.0
2009-04-28 11:55:00,38.53,38.55,38.48,38.5,74100.0,29.1616,29.1768,29.1238,29.1389,74100.0
2009-04-28 12:00:00,38.5,38.56,38.48,38.56,226100.0,29.1389,29.1844,29.1238,29.1844,226100.0
2009-04-28 12:05:00,38.56,38.58,38.54,38.56,84200.0,29.1844,29.1995,29.1692,29.1844,84200.0
2009-04-28 12:10:00,38.55,38.57,38.52,38.53,28200.0,29.1768,29.1919,29.1541,29.1616,28200.0
2009-04-28 12:15:00,38.53,38.58,38.52,38.58,36800.0,29.1616,29.1995,29.1541,29.1995,36800.0
2009-04-28 12:20:00,38.58,38.68,38.58,38.64,121200.0,29.1995,29.2752,29.1995,29.2449,121200.0
2009-04-28 12:25:00,38.62,38.64,38.57,38.61,53000.0,29.2298,29.2449,29.1919,29.2222,53000.0
2009-04-28 12:30:00,38.61,38.66,38.6,38.65,22900.0,29.2222,29.26,29.2146,29.2525,22900.0
2009-04-28 12:35:00,38.65,38.67,38.59,38.6,55300.0,29.2525,29.2676,29.2071,29.2146,55300.0
2009-04-28 12:40:00,38.6,38.63,38.6,38.63,24100.0,29.2146,29.2373,29.2146,29.2373,24100.0
2009-04-28 12:45:00,38.63,38.64,38.6,38.62,241600.0,29.2373,29.2449,29.2146,29.2298,241600.0
2009-04-28 12:50:00,38.61,38.66,38.57,38.57,86700.0,29.2222,29.26,29.1919,29.1919,86700.0
2009-04-28 12:55:00,38.56,38.65,38.56,38.63,31100.0,29.1844,29.2525,29.1844,29.2373,31100.0
2009-04-28 13:00:00,38.63,38.7,38.6,38.7,112500.0,29.2373,29.2903,29.2146,29.2903,112500.0
2009-04-28 13:05:00,38.71,38.72,38.5,38.53,50100.0,29.2979,29.3055,29.1389,29.1616,50100.0
2009-04-28 13:10:00,38.53,38.6,38.52,38.58,52800.0,29.1616,29.2146,29.1541,29.1995,52800.0
2009-04-28 13:15:00,38.59,38.66,38.56,38.62,32400.0,29.2071,29.26,29.1844,29.2298,32400.0
2009-04-28 13:20:00,38.62,38.68,38.54,38.58,42700.0,29.2298,29.2752,29.1692,29.1995,42700.0
2009-04-28 13:25:00,38.57,38.66,38.54,38.61,17300.0,29.1919,29.26,29.1692,29.2222,17300.0
2009-04-28 13:30:00,38.6,38.75,38.57,38.67,32400.0,29.2146,29.3282,29.1919,29.2676,32400.0
2009-04-28 13:35:00,38.67,38.72,38.64,38.69,20700.0,29.2676,29.3055,29.2449,29.2827,20700.0
2009-04-28 13:40:00,38.68,38.75,38.6,38.62,47800.0,29.2752,29.3282,29.2146,29.2298,47800.0
2009-04-28 13:45:00,38.63,38.75,38.63,38.67,75000.0,29.2373,29.3282,29.2373,29.2676,75000.0
2009-04-28 13:50:00,38.67,38.7,38.58,38.69,44700.0,29.2676,29.2903,29.1995,29.2827,44700.0
2009-04-28 13:55:00,38.68,38.75,38.65,38.66,22200.0,29.2752,29.3282,29.2525,29.26,22200.0
2009-04-28 14:00:00,38.67,38.78,38.66,38.77,79200.0,29.2676,29.3509,29.26,29.3433,79200.0
2009-04-28 14:05:00,38.77,38.78,38.67,38.75,57700.0,29.3433,29.3509,29.2676,29.3282,57700.0
2009-04-28 14:10:00,38.74,38.8,38.72,38.77,45000.0,29.3206,29.366,29.3055,29.3433,45000.0
2009-04-28 14:15:00,38.77,38.8,38.71,38.78,28700.0,29.3433,29.366,29.2979,29.3509,28700.0
2009-04-28 14:20:00,38.78,38.98,38.75,38.95,64600.0,29.3509,29.5022,29.3282,29.4795,64600.0
2009-04-28 14:25:00,38.96,38.97,38.89,38.94,23000.0,29.4871,29.4947,29.4341,29.472,23000.0
2009-04-28 14:30:00,38.94,39.04,38.94,38.98,56200.0,29.472,29.5476,29.472,29.5022,56200.0
2009-04-28 14:35:00,38.99,39.03,38.96,39.02,19700.0,29.5098,29.5401,29.4871,29.5325,19700.0
2009-04-28 14:40:00,39.01,39.02,38.95,39.0,18200.0,29.5249,29.5325,29.4795,29.5174,18200.0
2009-04-28 14:45:00,38.99,39.04,38.87,38.9,49700.0,29.5098,29.5476,29.419,29.4417,49700.0
2009-04-28 14:50:00,38.89,38.98,38.89,38.96,30200.0,29.4341,29.5022,29.4341,29.4871,30200.0
2009-04-28 14:55:00,38.94,38.97,38.91,38.94,57600.0,29.472,29.4947,29.4493,29.472,57600.0
2009-04-28 15:00:00,38.94,39.02,38.93,38.93,59700.0,29.472,29.5325,29.4644,29.4644,59700.0
2009-04-28 15:05:00,38.93,38.97,38.9,38.97,60100.0,29.4644,29.4947,29.4417,29.4947,60100.0
2009-04-28 15:10:00,38.97,39.05,38.92,38.92,75300.0,29.4947,29.5552,29.4568,29.4568,75300.0
2009-04-28 15:15:00,38.92,38.94,38.84,38.84,54900.0,29.4568,29.472,29.3963,29.3963,54900.0
2009-04-28 15:20:00,38.83,38.88,38.79,38.8,58000.0,29.3887,29.4265,29.3584,29.366,58000.0
2009-04-28 15:25:00,38.8,38.9,38.77,38.77,47700.0,29.366,29.4417,29.3433,29.3433,47700.0
2009-04-28 15:30:00,38.76,38.78,38.67,38.74,62200.0,29.3357,29.3509,29.2676,29.3206,62200.0
2009-04-28 15:35:00,38.74,38.88,38.72,38.81,83400.0,29.3206,29.4265,29.3055,29.3736,83400.0
2009-04-28 15:40:00,38.81,38.85,38.72,38.85,161400.0,29.3736,29.4038,29.3055,29.4038,161400.0
2009-04-28 15:45:00,38.84,38.98,38.8,38.95,152200.0,29.3963,29.5022,29.366,29.4795,152200.0
2009-04-28 15:50:00,38.95,38.95,38.87,38.95,140200.0,29.4795,29.4795,29.419,29.4795,140200.0
2009-04-28 15:55:00,38.95,38.98,38.8,38.83,188300.0,29.4795,29.5022,29.366,29.3887,188300.0
2009-04-29 09:30:00,39.09,39.34,39.02,39.27,109100.0,29.5855,29.7747,29.5325,29.7217,109100.0
2009-04-29 09:35:00,39.27,39.39,39.2,39.37,38600.0,29.7217,29.8125,29.6687,29.7974,38600.0
2009-04-29 09:40:00,39.39,39.48,39.29,39.4,58200.0,29.8125,29.8807,29.7369,29.8201,58200.0
2009-04-29 09:45:00,39.39,39.55,39.37,39.48,74300.0,29.8125,29.9336,29.7974,29.8807,74300.0
2009-04-29 09:50:00,39.47,39.63,39.47,39.59,74000.0,29.8731,29.9942,29.8731,29.9639,74000.0
2009-04-29 09:55:00,39.61,39.66,39.54,39.66,36600.0,29.9791,30.0169,29.9261,30.0169,36600.0
2009-04-29 10:00:00,39.66,39.75,39.6,39.63,80600.0,30.0169,30.085,29.9715,29.9942,80600.0
2009-04-29 10:05:00,39.63,39.75,39.6,39.64,67300.0,29.9942,30.085,29.9715,30.0018,67300.0
2009-04-29 10:10:00,39.65,39.8,39.65,39.71,176900.0,30.0093,30.1229,30.0093,30.0547,176900.0
2009-04-29 10:15:00,39.71,39.85,39.69,39.83,90200.0,30.0547,30.1607,30.0396,30.1456,90200.0
2009-04-29 10:20:00,39.83,39.9,39.78,39.86,72200.0,30.1456,30.1985,30.1077,30.1683,72200.0
2009-04-29 10:25:00,39.86,39.91,39.76,39.84,58700.0,30.1683,30.2061,30.0926,30.1531,58700.0
2009-04-29 10:30:00,39.82,39.95,39.79,39.94,65600.0,30.138,30.2364,30.1153,30.2288,65600.0
2009-04-29 10:35:00,39.94,39.94,39.8,39.86,46600.0,30.2288,30.2288,30.1229,30.1683,46600.0
2009-04-29 10:40:00,39.86,39.98,39.86,39.97,47500.0,30.1683,30.2591,30.1683,30.2515,47500.0
2009-04-29 10:45:00,39.95,39.99,39.87,39.87,40100.0,30.2364,30.2667,30.1758,30.1758,40100.0
2009-04-29 10:50:00,39.87,39.96,39.86,39.95,39200.0,30.1758,30.244,30.1683,30.2364,39200.0
2009-04-29 10:55:00,39.96,39.99,39.94,39.97,76000.0,30.244,30.2667,30.2288,30.2515,76000.0
2009-04-29 11:00:00,39.97,39.99,39.94,39.98,179700.0,30.2515,30.2667,30.2288,30.2591,179700.0
2009-04-29 11:05:00,39.98,40.0,39.92,39.99,128900.0,30.2591,30.2742,30.2137,30.2667,128900.0
2009-04-29 11:10:00,39.98,40.0,39.98,39.98,65700.0,30.2591,30.2742,30.2591,30.2591,65700.0
2009-04-29 11:15:00,39.98,40.0,39.96,39.98,109400.0,30.2591,30.2742,30.244,30.2591,109400.0
2009-04-29 11:20:00,39.99,40.1,39.99,40.07,146600.0,30.2667,30.3499,30.2667,30.3272,146600.0
2009-04-29 11:25:00,40.06,40.11,40.04,40.09,38600.0,30.3196,30.3575,30.3045,30.3423,38600.0
2009-04-29 11:30:00,40.09,40.1,40.0,40.03,35100.0,30.3423,30.3499,30.2742,30.2969,35100.0
2009-04-29 11:35:00,40.04,40.05,39.94,39.98,43500.0,30.3045,30.3121,30.2288,30.2591,43500.0
2009-04-29 11:40:00,39.98,40.02,39.91,39.91,62200.0,30.2591,30.2894,30.2061,30.2061,62200.0
2009-04-29 11:45:00,39.91,40.04,39.91,40.02,73300.0,30.2061,30.3045,30.2061,30.2894,73300.0
2009-04-29 11:50:00,40.03,40.1,40.01,40.09,74500.0,30.2969,30.3499,30.2818,30.3423,74500.0
2009-04-29 11:55:00,40.1,40.1,39.98,39.98,42000.0,30.3499,30.3499,30.2591,30.2591,42000.0
2009-04-29 12:00:00,39.99,40.04,39.96,40.03,38200.0,30.2667,30.3045,30.244,30.2969,38200.0
2009-04-29 12:05:00,40.03,40.07,40.0,40.01,19600.0,30.2969,30.3272,30.2742,30.2818,19600.0
2009-04-29 12:10:00,40.0,40.05,39.98,40.02,29700.0,30.2742,30.3121,30.2591,30.2894,29700.0
2009-04-29 12:15:00,40.02,40.09,39.99,40.0,33900.0,30.2894,30.3423,30.2667,30.2742,33900.0
2009-04-29 12:20:00,40.02,40.05,39.98,40.01,51900.0,30.2894,30.3121,30.2591,30.2818,51900.0
2009-04-29 12:25:00,40.02,40.09,40.0,40.08,31200.0,30.2894,30.3423,30.2742,30.3348,31200.0
2009-04-29 12:30:00,40.09,40.12,40.04,40.1,25600.0,30.3423,30.3651,30.3045,30.3499,25600.0
2009-04-29 12:35:00,40.1,40.11,40.08,40.09,17000.0,30.3499,30.3575,30.3348,30.3423,17000.0
2009-04-29 12:40:00,40.08,40.25,40.08,40.2,102700.0,30.3348,30.4634,30.3348,30.4256,102700.0
2009-04-29 12:45:00,40.2,40.23,40.13,40.15,62700.0,30.4256,30.4483,30.3726,30.3878,62700.0
2009-04-29 12:50:00,40.14,40.24,40.14,40.2,79100.0,30.3802,30.4559,30.3802,30.4256,79100.0
2009-04-29 12:55:00,40.19,40.24,40.08,40.21,33000.0,30.418,30.4559,30.3348,30.4332,33000.0
2009-04-29 13:00:00,40.22,40.25,40.2,40.24,31700.0,30.4407,30.4634,30.4256,30.4559,31700.0
2009-04-29 13:05:00,40.24,40.29,40.22,40.22,22600.0,30.4559,30.4937,30.4407,30.4407,22600.0
2009-04-29 13:10:00,40.24,40.25,40.2,40.23,24100.0,30.4559,30.4634,30.4256,30.4483,24100.0
2009-04-29 13:15:00,40.22,40.3,40.21,40.26,35900.0,30.4407,30.5013,30.4332,30.471,35900.0
2009-04-29 13:20:00,40.26,40.36,40.25,40.32,33900.0,30.471,30.5467,30.4634,30.5164,33900.0
2009-04-29 13:25:00,40.32,40.48,40.3,40.46,54400.0,30.5164,30.6375,30.5013,30.6224,54400.0
2009-04-29 13:30:00,40.46,40.47,40.42,40.46,28200.0,30.6224,30.6299,30.5921,30.6224,28200.0
2009-04-29 13:35:00,40.47,40.48,40.42,40.44,35900.0,30.6299,30.6375,30.5921,30.6072,35900.0
2009-04-29 13:40:00,40.44,40.49,40.43,40.47,28300.0,30.6072,30.6451,30.5997,30.6299,28300.0
2009-04-29 13:45:00,40.47,40.48,40.43,40.44,18100.0,30.6299,30.6375,30.5997,30.6072,18100.0
2009-04-29 13:50:00,40.44,40.45,40.38,40.38,23500.0,30.6072,30.6148,30.5618,30.5618,23500.0
2009-04-29 13:55:00,40.4,40.47,40.37,40.42,27000.0,30.577,30.6299,30.5543,30.5921,27000.0
2009-04-29 14:00:00,40.4,40.46,40.37,40.44,158200.0,30.577,30.6224,30.5543,30.6072,158200.0
2009-04-29 14:05:00,40.43,40.5,40.43,40.46,85400.0,30.5997,30.6527,30.5997,30.6224,85400.0
2009-04-29 14:10:00,40.47,40.49,40.45,40.45,39200.0,30.6299,30.6451,30.6148,30.6148,39200.0
2009-04-29 14:15:00,40.45,40.54,40.25,40.36,187300.0,30.6148,30.6829,30.4634,30.5467,187300.0
2009-04-29 14:20:00,40.38,40.51,40.31,40.42,158900.0,30.5618,30.6602,30.5089,30.5921,158900.0
2009-04-29 14:25:00,40.41,40.52,40.4,40.48,122600.0,30.5845,30.6678,30.577,30.6375,122600.0
2009-04-29 14:30:00,40.48,40.69,40.42,40.69,146400.0,30.6375,30.7965,30.5921,30.7965,146400.0
2009-04-29 14:35:00,40.7,40.73,40.57,40.6,99300.0,30.804,30.8267,30.7056,30.7283,99300.0
2009-04-29 14:40:00,40.6,40.65,40.5,40.51,103200.0,30.7283,30.7662,30.6527,30.6602,103200.0
2009-04-29 14:45:00,40.52,40.57,40.42,40.44,253400.0,30.6678,30.7056,30.5921,30.6072,253400.0
2009-04-29 14:50:00,40.44,40.52,40.41,40.43,79800.0,30.6072,30.6678,30.5845,30.5997,79800.0
2009-04-29 14:55:00,40.44,40.58,40.4,40.58,90300.0,30.6072,30.7132,30.577,30.7132,90300.0
2009-04-29 15:00:00,40.57,40.6,40.46,40.56,93600.0,30.7056,30.7283,30.6224,30.6981,93600.0
2009-04-29 15:05:00,40.57,40.64,40.48,40.54,88600.0,30.7056,30.7586,30.6375,30.6829,88600.0
2009-04-29 15:10:00,40.55,40.63,40.48,40.53,174000.0,30.6905,30.751,30.6375,30.6754,174000.0
2009-04-29 15:15:00,40.53,40.57,40.38,40.41,180000.0,30.6754,30.7056,30.5618,30.5845,180000.0
2009-04-29 15:20:00,40.41,40.49,40.4,40.4,205600.0,30.5845,30.6451,30.577,30.577,205600.0
2009-04-29 15:25:00,40.41,40.42,40.29,40.37,137300.0,30.5845,30.5921,30.4937,30.5543,137300.0
2009-04-29 15:30:00,40.38,40.48,40.23,40.48,273800.0,30.5618,30.6375,30.4483,30.6375,273800.0
2009-04-29 15:35:00,40.48,40.54,40.41,40.51,126800.0,30.6375,30.6829,30.5845,30.6602,126800.0
2009-04-29 15:40:00,40.52,40.58,40.44,40.44,180500.0,30.6678,30.7132,30.6072,30.6072,180500.0
2009-04-29 15:45:00,40.47,40.47,40.22,40.35,309600.0,30.6299,30.6299,30.4407,30.5391,309600.0
2009-04-29 15:50:00,40.34,40.44,40.33,40.38,370300.0,30.5316,30.6072,30.524,30.5618,370300.0
2009-04-29 15:55:00,40.38,40.55,40.38,40.55,523700.0,30.5618,30.6905,30.5618,30.6905,523700.0
2009-04-30 09:30:00,41.07,41.25,40.92,40.96,198400.0,31.0841,31.2203,30.9705,31.0008,198400.0
2009-04-30 09:35:00,40.96,41.55,40.95,41.37,223000.0,31.0008,31.4474,30.9932,31.3111,223000.0
2009-04-30 09:40:00,41.39,41.74,41.39,41.65,163400.0,31.3263,31.5912,31.3263,31.523,163400.0
2009-04-30 09:45:00,41.65,41.69,41.45,41.45,70600.0,31.523,31.5533,31.3717,31.3717,70600.0
2009-04-30 09:50:00,41.44,41.47,41.38,41.43,60400.0,31.3641,31.3868,31.3187,31.3565,60400.0
2009-04-30 09:55:00,41.43,41.49,41.38,41.46,71200.0,31.3565,31.4019,31.3187,31.3792,71200.0
2009-04-30 10:00:00,41.47,41.56,41.43,41.51,59200.0,31.3868,31.4549,31.3565,31.4171,59200.0
2009-04-30 10:05:00,41.51,41.66,41.51,41.56,73600.0,31.4171,31.5306,31.4171,31.4549,73600.0
2009-04-30 10:10:00,41.55,41.64,41.47,41.54,63500.0,31.4474,31.5155,31.3868,31.4398,63500.0
2009-04-30 10:15:00,41.53,41.55,41.43,41.54,68000.0,31.4322,31.4474,31.3565,31.4398,68000.0
2009-04-30 10:20:00,41.54,41.56,41.36,41.48,86800.0,31.4398,31.4549,31.3036,31.3944,86800.0
2009-04-30 10:25:00,41.48,41.59,41.46,41.55,67800.0,31.3944,31.4776,31.3792,31.4474,67800.0
2009-04-30 10:30:00,41.55,41.64,41.44,41.46,74300.0,31.4474,31.5155,31.3641,31.3792,74300.0
2009-04-30 10:35:00,41.47,41.59,41.43,41.48,40500.0,31.3868,31.4776,31.3565,31.3944,40500.0
2009-04-30 10:40:00,41.48,41.5,41.32,41.33,56800.0,31.3944,31.4095,31.2733,31.2808,56800.0
2009-04-30 10:45:00,41.32,41.33,41.16,41.21,110700.0,31.2733,31.2808,31.1522,31.19,110700.0
2009-04-30 10:50:00,41.21,41.31,41.16,41.31,52400.0,31.19,31.2657,31.1522,31.2657,52400.0
2009-04-30 10:55:00,41.31,41.33,41.26,41.33,45000.0,31.2657,31.2808,31.2279,31.2808,45000.0
2009-04-30 11:00:00,41.33,41.37,41.29,41.34,85500.0,31.2808,31.3111,31.2506,31.2884,85500.0
2009-04-30 11:05:00,41.34,41.35,41.24,41.28,62100.0,31.2884,31.296,31.2127,31.243,62100.0
2009-04-30 11:10:00,41.28,41.32,41.25,41.3,40500.0,31.243,31.2733,31.2203,31.2581,40500.0
2009-04-30 11:15:00,41.3,41.3,41.25,41.25,45900.0,31.2581,31.2581,31.2203,31.2203,45900.0
2009-04-30 11:20:00,41.25,41.28,41.14,41.16,72200.0,31.2203,31.243,31.137,31.1522,72200.0
2009-04-30 11:25:00,41.16,41.19,41.09,41.17,56200.0,31.1522,31.1749,31.0992,31.1597,56200.0
2009-04-30 11:30:00,41.16,41.2,41.05,41.08,52800.0,31.1522,31.1825,31.0689,31.0916,52800.0
2009-04-30 11:35:00,41.1,41.18,41.05,41.14,34200.0,31.1068,31.1673,31.0689,31.137,34200.0
2009-04-30 11:40:00,41.13,41.17,41.11,41.15,36600.0,31.1295,31.1597,31.1143,31.1446,36600.0
2009-04-30 11:45:00,41.16,41.18,41.1,41.17,35800.0,31.1522,31.1673,31.1068,31.1597,35800.0
2009-04-30 11:50:00,41.17,41.19,41.03,41.04,69400.0,31.1597,31.1749,31.0538,31.0614,69400.0
2009-04-30 11:55:00,41.04,41.06,41.0,41.02,34700.0,31.0614,31.0765,31.0311,31.0462,34700.0
2009-04-30 12:00:00,41.02,41.08,40.86,40.86,121200.0,31.0462,31.0916,30.9251,30.9251,121200.0
2009-04-30 12:05:00,40.88,40.92,40.85,40.87,42000.0,30.9403,30.9705,30.9176,30.9327,42000.0
2009-04-30 12:10:00,40.88,40.98,40.86,40.95,41200.0,30.9403,31.0159,30.9251,30.9932,41200.0
2009-04-30 12:15:00,40.94,40.95,40.85,40.89,43900.0,30.9857,30.9932,30.9176,30.9478,43900.0
2009-04-30 12:20:00,40.89,40.98,40.85,40.85,52200.0,30.9478,31.0159,30.9176,30.9176,52200.0
2009-04-30 12:25:00,40.86,40.92,40.84,40.89,50300.0,30.9251,30.9705,30.91,30.9478,50300.0
2009-04-30 12:30:00,40.91,40.91,40.58,40.61,90100.0,30.963,30.963,30.7132,30.7359,90100.0
2009-04-30 12:35:00,40.61,40.69,40.61,40.66,18700.0,30.7359,30.7965,30.7359,30.7738,18700.0
2009-04-30 12:40:00,40.66,40.66,40.52,40.53,51300.0,30.7738,30.7738,30.6678,30.6754,51300.0
2009-04-30 12:45:00,40.52,40.55,40.43,40.45,62400.0,30.6678,30.6905,30.5997,30.6148,62400.0
2009-04-30 12:50:00,40.46,40.52,40.42,40.5,44100.0,30.6224,30.6678,30.5921,30.6527,44100.0
2009-04-30 12:55:00,40.52,40.52,40.44,40.47,33500.0,30.6678,30.6678,30.6072,30.6299,33500.0
2009-04-30 13:00:00,40.46,40.48,40.38,40.45,76100.0,30.6224,30.6375,30.5618,30.6148,76100.0
2009-04-30 13:05:00,40.46,40.49,40.41,40.41,39600.0,30.6224,30.6451,30.5845,30.5845,39600.0
2009-04-30 13:10:00,40.41,40.43,40.33,40.38,43600.0,30.5845,30.5997,30.524,30.5618,43600.0
2009-04-30 13:15:00,40.38,40.38,40.25,40.27,57800.0,30.5618,30.5618,30.4634,30.4786,57800.0
2009-04-30 13:20:00,40.27,40.66,40.15,40.21,85400.0,30.4786,30.7738,30.3878,30.4332,85400.0
2009-04-30 13:25:00,40.2,40.24,40.16,40.22,55800.0,30.4256,30.4559,30.3953,30.4407,55800.0
2009-04-30 13:30:00,40.23,40.33,40.19,40.31,72200.0,30.4483,30.524,30.418,30.5089,72200.0
2009-04-30 13:35:00,40.31,40.34,40.26,40.28,49200.0,30.5089,30.5316,30.471,30.4861,49200.0
2009-04-30 13:40:00,40.29,40.39,40.27,40.37,80800.0,30.4937,30.5694,30.4786,30.5543,80800.0
2009-04-30 13:45:00,40.35,40.35,40.29,40.33,52300.0,30.5391,30.5391,30.4937,30.524,52300.0
2009-04-30 13:50:00,40.34,40.4,40.27,40.4,52900.0,30.5316,30.577,30.4786,30.577,52900.0
2009-04-30 13:55:00,40.41,40.54,40.41,40.46,63200.0,30.5845,30.6829,30.5845,30.6224,63200.0
2009-04-30 14:00:00,40.47,40.49,40.43,40.47,74000.0,30.6299,30.6451,30.5997,30.6299,74000.0
2009-04-30 14:05:00,40.48,41.05,40.38,40.38,85000.0,30.6375,31.0689,30.5618,30.5618,85000.0
2009-04-30 14:10:00,40.38,40.39,40.25,40.29,65000.0,30.5618,30.5694,30.4634,30.4937,65000.0
2009-04-30 14:15:00,40.3,40.49,40.28,40.49,103500.0,30.5013,30.6451,30.4861,30.6451,103500.0
2009-04-30 14:20:00,40.48,40.55,40.44,40.45,52200.0,30.6375,30.6905,30.6072,30.6148,52200.0
2009-04-30 14:25:00,40.45,40.48,40.38,40.4,62800.0,30.6148,30.6375,30.5618,30.577,62800.0
2009-04-30 14:30:00,40.4,40.42,40.29,40.32,55600.0,30.577,30.5921,30.4937,30.5164,55600.0
2009-04-30 14:35:00,40.34,40.47,40.32,40.45,66600.0,30.5316,30.6299,30.5164,30.6148,66600.0
2009-04-30 14:40:00,40.45,40.47,40.26,40.31,98800.0,30.6148,30.6299,30.471,30.5089,98800.0
2009-04-30 14:45:00,40.3,40.4,40.25,40.39,43500.0,30.5013,30.577,30.4634,30.5694,43500.0
2009-04-30 14:50:00,40.38,40.48,40.32,40.46,71600.0,30.5618,30.6375,30.5164,30.6224,71600.0
2009-04-30 14:55:00,40.46,40.48,40.37,40.44,54000.0,30.6224,30.6375,30.5543,30.6072,54000.0
2009-04-30 15:00:00,40.44,40.47,40.25,40.31,169100.0,30.6072,30.6299,30.4634,30.5089,169100.0
2009-04-30 15:05:00,40.31,40.31,40.07,40.15,126000.0,30.5089,30.5089,30.3272,30.3878,126000.0
2009-04-30 15:10:00,40.15,40.23,40.09,40.11,69600.0,30.3878,30.4483,30.3423,30.3575,69600.0
2009-04-30 15:15:00,40.1,40.21,39.92,39.99,122500.0,30.3499,30.4332,30.2137,30.2667,122500.0
2009-04-30 15:20:00,40.0,40.02,39.9,39.96,108600.0,30.2742,30.2894,30.1985,30.244,108600.0
2009-04-30 15:25:00,39.96,40.05,39.94,40.05,93600.0,30.244,30.3121,30.2288,30.3121,93600.0
2009-04-30 15:30:00,40.04,40.31,40.01,40.21,149700.0,30.3045,30.5089,30.2818,30.4332,149700.0
2009-04-30 15:35:00,40.23,40.32,40.14,40.18,147300.0,30.4483,30.5164,30.3802,30.4105,147300.0
2009-04-30 15:40:00,40.18,40.3,40.13,40.29,142300.0,30.4105,30.5013,30.3726,30.4937,142300.0
2009-04-30 15:45:00,40.29,40.35,40.24,40.24,188200.0,30.4937,30.5391,30.4559,30.4559,188200.0
2009-04-30 15:50:00,40.25,40.32,40.16,40.22,254700.0,30.4634,30.5164,30.3953,30.4407,254700.0
2009-04-30 15:55:00,40.23,40.27,40.03,40.1,397300.0,30.4483,30.4786,30.2969,30.3499,397300.0
2009-05-01 09:30:00,40.31,40.53,40.31,40.45,107900.0,30.5089,30.6754,30.5089,30.6148,107900.0
2009-05-01 09:35:00,40.42,40.48,40.11,40.11,82900.0,30.5921,30.6375,30.3575,30.3575,82900.0
2009-05-01 09:40:00,40.11,40.3,40.09,40.28,93500.0,30.3575,30.5013,30.3423,30.4861,93500.0
2009-05-01 09:45:00,40.3,40.33,40.22,40.31,56700.0,30.5013,30.524,30.4407,30.5089,56700.0
2009-05-01 09:50:00,40.31,40.49,40.31,40.48,65500.0,30.5089,30.6451,30.5089,30.6375,65500.0
2009-05-01 09:55:00,40.49,40.7,40.48,40.67,95800.0,30.6451,30.804,30.6375,30.7813,95800.0
2009-05-01 10:00:00,40.68,40.9,40.59,40.84,163700.0,30.7889,30.9554,30.7208,30.91,163700.0
2009-05-01 10:05:00,40.85,40.85,40.52,40.54,99600.0,30.9176,30.9176,30.6678,30.6829,99600.0
2009-05-01 10:10:00,40.53,40.56,40.44,40.48,64000.0,30.6754,30.6981,30.6072,30.6375,64000.0
2009-05-01 10:15:00,40.47,40.52,40.33,40.34,38000.0,30.6299,30.6678,30.524,30.5316,38000.0
2009-05-01 10:20:00,40.33,40.4,40.28,40.38,42800.0,30.524,30.577,30.4861,30.5618,42800.0
2009-05-01 10:25:00,40.38,40.38,40.27,40.34,34900.0,30.5618,30.5618,30.4786,30.5316,34900.0
2009-05-01 10:30:00,40.34,40.34,40.25,40.28,23600.0,30.5316,30.5316,30.4634,30.4861,23600.0
2009-05-01 10:35:00,40.28,40.34,40.27,40.31,42300.0,30.4861,30.5316,30.4786,30.5089,42300.0
2009-05-01 10:40:00,40.31,40.36,40.26,40.32,28200.0,30.5089,30.5467,30.471,30.5164,28200.0
2009-05-01 10:45:00,40.34,40.44,40.33,40.42,26700.0,30.5316,30.6072,30.524,30.5921,26700.0
2009-05-01 10:50:00,40.42,40.53,40.38,40.5,41300.0,30.5921,30.6754,30.5618,30.6527,41300.0
2009-05-01 10:55:00,40.49,40.55,40.47,40.54,21100.0,30.6451,30.6905,30.6299,30.6829,21100.0
2009-05-01 11:00:00,40.54,40.64,40.54,40.62,28400.0,30.6829,30.7586,30.6829,30.7435,28400.0
2009-05-01 11:05:00,40.63,40.76,40.63,40.73,59700.0,30.751,30.8494,30.751,30.8267,59700.0
2009-05-01 11:10:00,40.73,40.92,40.72,40.9,86800.0,30.8267,30.9705,30.8192,30.9554,86800.0
2009-05-01 11:15:00,40.91,41.08,40.91,41.07,173700.0,30.963,31.0916,30.963,31.0841,173700.0
2009-05-01 11:20:00,41.06,41.13,41.05,41.09,90500.0,31.0765,31.1295,31.0689,31.0992,90500.0
2009-05-01 11:25:00,41.08,41.13,41.01,41.09,77500.0,31.0916,31.1295,31.0387,31.0992,77500.0
2009-05-01 11:30:00,41.09,41.1,41.01,41.06,73600.0,31.0992,31.1068,31.0387,31.0765,73600.0
2009-05-01 11:35:00,41.07,41.14,41.02,41.12,72200.0,31.0841,31.137,31.0462,31.1219,72200.0
2009-05-01 11:40:00,41.13,41.22,41.12,41.2,73300.0,31.1295,31.1976,31.1219,31.1825,73300.0
2009-05-01 11:45:00,41.2,41.22,41.15,41.18,87800.0,31.1825,31.1976,31.1446,31.1673,87800.0
2009-05-01 11:50:00,41.17,41.31,41.13,41.23,149900.0,31.1597,31.2657,31.1295,31.2052,149900.0
2009-05-01 11:55:00,41.23,41.23,41.1,41.13,49400.0,31.2052,31.2052,31.1068,31.1295,49400.0
2009-05-01 12:00:00,41.13,41.16,41.08,41.15,29200.0,31.1295,31.1522,31.0916,31.1446,29200.0
2009-05-01 12:05:00,41.15,41.22,41.15,41.19,42700.0,31.1446,31.1976,31.1446,31.1749,42700.0
2009-05-01 12:10:00,41.19,41.22,41.1,41.18,41100.0,31.1749,31.1976,31.1068,31.1673,41100.0
2009-05-01 12:15:00,41.17,41.26,41.17,41.23,37400.0,31.1597,31.2279,31.1597,31.2052,37400.0
2009-05-01 12:20:00,41.24,41.29,41.24,41.28,33800.0,31.2127,31.2506,31.2127,31.243,33800.0
2009-05-01 12:25:00,41.27,41.27,41.12,41.12,36100.0,31.2354,31.2354,31.1219,31.1219,36100.0
2009-05-01 12:30:00,41.12,41.13,41.04,41.05,37900.0,31.1219,31.1295,31.0614,31.0689,37900.0
2009-05-01 12:35:00,41.04,41.26,41.04,41.2,47000.0,31.0614,31.2279,31.0614,31.1825,47000.0
2009-05-01 12:40:00,41.2,41.25,41.17,41.19,64900.0,31.1825,31.2203,31.1597,31.1749,64900.0
2009-05-01 12:45:00,41.18,41.19,41.06,41.09,74500.0,31.1673,31.1749,31.0765,31.0992,74500.0
2009-05-01 12:50:00,41.1,41.2,41.03,41.09,60300.0,31.1068,31.1825,31.0538,31.0992,60300.0
2009-05-01 12:55:00,41.09,41.22,41.08,41.14,35900.0,31.0992,31.1976,31.0916,31.137,35900.0
2009-05-01 13:00:00,41.15,41.16,41.09,41.13,65400.0,31.1446,31.1522,31.0992,31.1295,65400.0
2009-05-01 13:05:00,41.13,41.21,41.07,41.17,42000.0,31.1295,31.19,31.0841,31.1597,42000.0
2009-05-01 13:10:00,41.16,41.17,41.07,41.16,57700.0,31.1522,31.1597,31.0841,31.1522,57700.0
2009-05-01 13:15:00,41.15,41.32,41.15,41.31,108800.0,31.1446,31.2733,31.1446,31.2657,108800.0
2009-05-01 13:20:00,41.3,41.32,41.27,41.3,40900.0,31.2581,31.2733,31.2354,31.2581,40900.0
2009-05-01 13:25:00,41.31,41.35,41.29,41.34,66900.0,31.2657,31.296,31.2506,31.2884,66900.0
2009-05-01 13:30:00,41.33,41.34,41.22,41.25,47600.0,31.2808,31.2884,31.1976,31.2203,47600.0
2009-05-01 13:35:00,41.25,41.33,41.2,41.29,50000.0,31.2203,31.2808,31.1825,31.2506,50000.0
2009-05-01 13:40:00,41.31,41.34,41.27,41.31,67200.0,31.2657,31.2884,31.2354,31.2657,67200.0
2009-05-01 13:45:00,41.31,41.37,41.29,41.35,54800.0,31.2657,31.3111,31.2506,31.296,54800.0
2009-05-01 13:50:00,41.35,41.37,41.28,41.33,48800.0,31.296,31.3111,31.243,31.2808,48800.0
2009-05-01 13:55:00,41.33,41.33,41.25,41.27,54400.0,31.2808,31.2808,31.2203,31.2354,54400.0
2009-05-01 14:00:00,41.27,41.3,41.23,41.24,36400.0,31.2354,31.2581,31.2052,31.2127,36400.0
2009-05-01 14:05:00,41.25,41.31,41.25,41.27,34000.0,31.2203,31.2657,31.2203,31.2354,34000.0
2009-05-01 14:10:00,41.26,41.26,41.13,41.14,33800.0,31.2279,31.2279,31.1295,31.137,33800.0
2009-05-01 14:15:00,41.13,41.13,41.06,41.08,44000.0,31.1295,31.1295,31.0765,31.0916,44000.0
2009-05-01 14:20:00,41.08,41.16,41.07,41.16,39700.0,31.0916,31.1522,31.0841,31.1522,39700.0
2009-05-01 14:25:00,41.16,41.17,41.08,41.13,72300.0,31.1522,31.1597,31.0916,31.1295,72300.0
2009-05-01 14:30:00,41.13,41.21,41.11,41.19,63200.0,31.1295,31.19,31.1143,31.1749,63200.0
2009-05-01 14:35:00,41.19,41.24,41.15,41.15,56900.0,31.1749,31.2127,31.1446,31.1446,56900.0
2009-05-01 14:40:00,41.15,41.17,41.08,41.14,40600.0,31.1446,31.1597,31.0916,31.137,40600.0
2009-05-01 14:45:00,41.13,41.19,41.09,41.09,41600.0,31.1295,31.1749,31.0992,31.0992,41600.0
2009-05-01 14:50:00,41.09,41.12,41.05,41.05,65500.0,31.0992,31.1219,31.0689,31.0689,65500.0
2009-05-01 14:55:00,41.06,41.06,41.0,41.02,35400.0,31.0765,31.0765,31.0311,31.0462,35400.0
2009-05-01 15:00:00,41.03,41.23,41.03,41.18,58600.0,31.0538,31.2052,31.0538,31.1673,58600.0
2009-05-01 15:05:00,41.18,41.2,41.1,41.1,67200.0,31.1673,31.1825,31.1068,31.1068,67200.0
2009-05-01 15:10:00,41.1,41.1,40.91,40.91,57000.0,31.1068,31.1068,30.963,30.963,57000.0
2009-05-01 15:15:00,40.91,40.92,40.82,40.88,76400.0,30.963,30.9705,30.8948,30.9403,76400.0
2009-05-01 15:20:00,40.87,40.91,40.83,40.83,74200.0,30.9327,30.963,30.9024,30.9024,74200.0
2009-05-01 15:25:00,40.82,40.86,40.78,40.82,47600.0,30.8948,30.9251,30.8646,30.8948,47600.0
2009-05-01 15:30:00,40.82,40.82,40.7,40.78,111400.0,30.8948,30.8948,30.804,30.8646,111400.0
2009-05-01 15:35:00,40.79,40.95,40.79,40.95,78400.0,30.8721,30.9932,30.8721,30.9932,78400.0
2009-05-01 15:40:00,40.95,41.09,40.94,41.03,148400.0,30.9932,31.0992,30.9857,31.0538,148400.0
2009-05-01 15:45:00,41.02,41.04,40.92,41.0,123600.0,31.0462,31.0614,30.9705,31.0311,123600.0
2009-05-01 15:50:00,41.0,41.07,40.98,41.01,136600.0,31.0311,31.0841,31.0159,31.0387,136600.0
2009-05-01 15:55:00,41.02,41.21,40.98,41.2,240700.0,31.0462,31.19,31.0159,31.1825,240700.0
2009-05-04 09:30:00,41.9,41.91,41.6,41.6,177800.0,31.7123,31.7198,31.4852,31.4852,177800.0
2009-05-04 09:35:00,41.6,41.71,41.51,41.63,95300.0,31.4852,31.5685,31.4171,31.5079,95300.0
2009-05-04 09:40:00,41.61,41.78,41.61,41.72,51200.0,31.4928,31.6214,31.4928,31.576,51200.0
2009-05-04 09:45:00,41.73,41.74,41.61,41.7,73700.0,31.5836,31.5912,31.4928,31.5609,73700.0
2009-05-04 09:50:00,41.68,41.72,41.61,41.61,66500.0,31.5457,31.576,31.4928,31.4928,66500.0
2009-05-04 09:55:00,41.61,41.71,41.57,41.71,73000.0,31.4928,31.5685,31.4625,31.5685,73000.0
2009-05-04 10:00:00,41.67,41.92,41.67,41.9,122000.0,31.5382,31.7274,31.5382,31.7123,122000.0
2009-05-04 10:05:00,41.9,41.99,41.89,41.93,74200.0,31.7123,31.7804,31.7047,31.735,74200.0
2009-05-04 10:10:00,41.94,41.99,41.91,41.94,71700.0,31.7425,31.7804,31.7198,31.7425,71700.0
2009-05-04 10:15:00,41.97,42.0,41.87,41.9,116900.0,31.7652,31.7879,31.6895,31.7123,116900.0
2009-05-04 10:20:00,41.9,41.93,41.79,41.87,73400.0,31.7123,31.735,31.629,31.6895,73400.0
2009-05-04 10:25:00,41.87,41.9,41.81,41.87,38100.0,31.6895,31.7123,31.6441,31.6895,38100.0
2009-05-04 10:30:00,41.85,41.92,41.8,41.87,61300.0,31.6744,31.7274,31.6366,31.6895,61300.0
2009-05-04 10:35:00,41.87,41.94,41.87,41.88,60900.0,31.6895,31.7425,31.6895,31.6971,60900.0
2009-05-04 10:40:00,41.89,41.93,41.78,41.86,60600.0,31.7047,31.735,31.6214,31.682,60600.0
2009-05-04 10:45:00,41.86,41.92,41.81,41.9,47800.0,31.682,31.7274,31.6441,31.7123,47800.0
2009-05-04 10:50:00,41.91,41.94,41.79,41.79,40600.0,31.7198,31.7425,31.629,31.629,40600.0
2009-05-04 10:55:00,41.8,41.82,41.68,41.8,48800.0,31.6366,31.6517,31.5457,31.6366,48800.0
2009-05-04 11:00:00,41.81,41.93,41.81,41.89,63400.0,31.6441,31.735,31.6441,31.7047,63400.0
2009-05-04 11:05:00,41.9,41.99,41.87,41.92,101400.0,31.7123,31.7804,31.6895,31.7274,101400.0
2009-05-04 11:10:00,41.92,41.99,41.89,41.92,53900.0,31.7274,31.7804,31.7047,31.7274,53900.0
2009-05-04 11:15:00,41.91,41.92,41.81,41.82,36400.0,31.7198,31.7274,31.6441,31.6517,36400.0
2009-05-04 11:20:00,41.82,41.88,41.74,41.81,42100.0,31.6517,31.6971,31.5912,31.6441,42100.0
2009-05-04 11:25:00,41.82,41.9,41.8,41.88,37700.0,31.6517,31.7123,31.6366,31.6971,37700.0
2009-05-04 11:30:00,41.89,41.99,41.86,41.99,50600.0,31.7047,31.7804,31.682,31.7804,50600.0
2009-05-04 11:35:00,41.99,42.0,41.89,41.92,30900.0,31.7804,31.7879,31.7047,31.7274,30900.0
2009-05-04 11:40:00,41.91,41.91,41.77,41.83,47000.0,31.7198,31.7198,31.6139,31.6593,47000.0
2009-05-04 11:45:00,41.84,41.98,41.83,41.9,31800.0,31.6668,31.7728,31.6593,31.7123,31800.0
2009-05-04 11:50:00,41.91,41.94,41.84,41.86,27300.0,31.7198,31.7425,31.6668,31.682,27300.0
2009-05-04 11:55:00,41.86,41.93,41.85,41.92,29500.0,31.682,31.735,31.6744,31.7274,29500.0
2009-05-04 12:00:00,41.93,42.03,41.93,42.03,48200.0,31.735,31.8106,31.735,31.8106,48200.0
2009-05-04 12:05:00,42.03,42.03,41.79,41.82,57600.0,31.8106,31.8106,31.629,31.6517,57600.0
2009-05-04 12:10:00,41.81,41.81,41.7,41.75,68500.0,31.6441,31.6441,31.5609,31.5987,68500.0
2009-05-04 12:15:00,41.75,41.81,41.71,41.78,39300.0,31.5987,31.6441,31.5685,31.6214,39300.0
2009-05-04 12:20:00,41.78,41.83,41.74,41.81,46600.0,31.6214,31.6593,31.5912,31.6441,46600.0
2009-05-04 12:25:00,41.81,41.88,41.75,41.79,39800.0,31.6441,31.6971,31.5987,31.629,39800.0
2009-05-04 12:30:00,41.79,41.86,41.79,41.84,49200.0,31.629,31.682,31.629,31.6668,49200.0
2009-05-04 12:35:00,41.84,41.93,41.82,41.9,40400.0,31.6668,31.735,31.6517,31.7123,40400.0
2009-05-04 12:40:00,41.89,42.06,41.87,42.04,76500.0,31.7047,31.8334,31.6895,31.8182,76500.0
2009-05-04 12:45:00,42.02,42.06,41.98,42.01,27800.0,31.8031,31.8334,31.7728,31.7955,27800.0
2009-05-04 12:50:00,42.02,42.02,41.84,41.91,32100.0,31.8031,31.8031,31.6668,31.7198,32100.0
2009-05-04 12:55:00,41.9,41.97,41.88,41.89,21400.0,31.7123,31.7652,31.6971,31.7047,21400.0
2009-05-04 13:00:00,41.88,41.91,41.84,41.91,23400.0,31.6971,31.7198,31.6668,31.7198,23400.0
2009-05-04 13:05:00,41.91,42.0,41.9,41.96,39600.0,31.7198,31.7879,31.7123,31.7577,39600.0
2009-05-04 13:10:00,41.95,42.0,41.95,41.96,20000.0,31.7501,31.7879,31.7501,31.7577,20000.0
2009-05-04 13:15:00,41.96,41.97,41.86,41.86,35200.0,31.7577,31.7652,31.682,31.682,35200.0
2009-05-04 13:20:00,41.86,42.04,41.86,42.03,35200.0,31.682,31.8182,31.682,31.8106,35200.0
2009-05-04 13:25:00,42.03,42.04,41.94,42.01,33200.0,31.8106,31.8182,31.7425,31.7955,33200.0
2009-05-04 13:30:00,42.01,42.1,42.01,42.1,40100.0,31.7955,31.8636,31.7955,31.8636,40100.0
2009-05-04 13:35:00,42.1,42.14,42.08,42.12,23000.0,31.8636,31.8939,31.8485,31.8788,23000.0
2009-05-04 13:40:00,42.12,42.13,42.05,42.11,25500.0,31.8788,31.8863,31.8258,31.8712,25500.0
2009-05-04 13:45:00,42.11,42.14,42.11,42.12,21600.0,31.8712,31.8939,31.8712,31.8788,21600.0
2009-05-04 13:50:00,42.12,42.14,42.02,42.05,27200.0,31.8788,31.8939,31.8031,31.8258,27200.0
2009-05-04 13:55:00,42.04,42.11,42.02,42.11,19200.0,31.8182,31.8712,31.8031,31.8712,19200.0
2009-05-04 14:00:00,42.11,42.16,42.05,42.08,46200.0,31.8712,31.909,31.8258,31.8485,46200.0
2009-05-04 14:05:00,42.09,42.16,41.95,41.97,42000.0,31.8561,31.909,31.7501,31.7652,42000.0
2009-05-04 14:10:00,41.98,42.04,41.94,41.99,24200.0,31.7728,31.8182,31.7425,31.7804,24200.0
2009-05-04 14:15:00,42.0,42.05,41.97,42.01,40700.0,31.7879,31.8258,31.7652,31.7955,40700.0
2009-05-04 14:20:00,42.02,42.1,42.0,42.04,39100.0,31.8031,31.8636,31.7879,31.8182,39100.0
2009-05-04 14:25:00,42.03,42.14,41.99,42.1,28900.0,31.8106,31.8939,31.7804,31.8636,28900.0
2009-05-04 14:30:00,42.09,42.12,42.06,42.11,32500.0,31.8561,31.8788,31.8334,31.8712,32500.0
2009-05-04 14:35:00,42.12,42.15,41.99,42.06,41900.0,31.8788,31.9015,31.7804,31.8334,41900.0
2009-05-04 14:40:00,42.07,42.13,42.03,42.1,33700.0,31.8409,31.8863,31.8106,31.8636,33700.0
2009-05-04 14:45:00,42.11,42.17,42.05,42.06,43000.0,31.8712,31.9166,31.8258,31.8334,43000.0
2009-05-04 14:50:00,42.07,42.09,41.97,42.0,59300.0,31.8409,31.8561,31.7652,31.7879,59300.0
2009-05-04 14:55:00,42.0,42.03,41.91,42.0,45100.0,31.7879,31.8106,31.7198,31.7879,45100.0
2009-05-04 15:00:00,41.99,42.08,41.94,42.0,85900.0,31.7804,31.8485,31.7425,31.7879,85900.0
2009-05-04 15:05:00,42.0,42.08,41.93,41.96,48600.0,31.7879,31.8485,31.735,31.7577,48600.0
2009-05-04 15:10:00,41.96,42.0,41.9,41.95,49700.0,31.7577,31.7879,31.7123,31.7501,49700.0
2009-05-04 15:15:00,41.95,42.1,41.94,42.1,58900.0,31.7501,31.8636,31.7425,31.8636,58900.0
2009-05-04 15:20:00,42.09,42.12,41.96,41.97,77900.0,31.8561,31.8788,31.7577,31.7652,77900.0
2009-05-04 15:25:00,41.96,42.02,41.93,42.01,66000.0,31.7577,31.8031,31.735,31.7955,66000.0
2009-05-04 15:30:00,42.0,42.1,41.9,41.91,97600.0,31.7879,31.8636,31.7123,31.7198,97600.0
2009-05-04 15:35:00,41.91,41.97,41.85,41.9,113900.0,31.7198,31.7652,31.6744,31.7123,113900.0
2009-05-04 15:40:00,41.9,42.06,41.9,42.01,143200.0,31.7123,31.8334,31.7123,31.7955,143200.0
2009-05-04 15:45:00,42.02,42.03,41.91,41.97,166400.0,31.8031,31.8106,31.7198,31.7652,166400.0
2009-05-04 15:50:00,41.97,42.13,41.94,42.09,276900.0,31.7652,31.8863,31.7425,31.8561,276900.0
2009-05-04 15:55:00,42.09,42.18,42.07,42.17,267400.0,31.8561,31.9242,31.8409,31.9166,267400.0
2009-05-05 09:30:00,42.09,42.49,41.92,42.07,117100.0,31.8561,32.1588,31.7274,31.8409,117100.0
2009-05-05 09:35:00,42.07,42.44,42.0,42.33,100800.0,31.8409,32.121,31.7879,32.0377,100800.0
2009-05-05 09:40:00,42.32,42.44,42.08,42.13,63800.0,32.0301,32.121,31.8485,31.8863,63800.0
2009-05-05 09:45:00,42.13,42.17,42.02,42.12,45000.0,31.8863,31.9166,31.8031,31.8788,45000.0
2009-05-05 09:50:00,42.15,42.21,42.04,42.2,30500.0,31.9015,31.9469,31.8182,31.9393,30500.0
2009-05-05 09:55:00,42.19,42.25,42.04,42.15,52200.0,31.9317,31.9772,31.8182,31.9015,52200.0
2009-05-05 10:00:00,42.16,42.27,42.02,42.25,136400.0,31.909,31.9923,31.8031,31.9772,136400.0
2009-05-05 10:05:00,42.28,42.4,42.12,42.21,104800.0,31.9999,32.0907,31.8788,31.9469,104800.0
2009-05-05 10:10:00,42.22,42.46,42.22,42.4,98000.0,31.9544,32.1361,31.9544,32.0907,98000.0
2009-05-05 10:15:00,42.41,42.54,42.36,42.4,86800.0,32.0982,32.1966,32.0604,32.0907,86800.0
2009-05-05 10:20:00,42.39,42.45,42.26,42.3,69300.0,32.0831,32.1285,31.9847,32.015,69300.0
2009-05-05 10:25:00,42.31,42.43,42.29,42.36,46100.0,32.0226,32.1134,32.0074,32.0604,46100.0
2009-05-05 10:30:00,42.35,42.42,42.27,42.38,50700.0,32.0528,32.1058,31.9923,32.0755,50700.0
2009-05-05 10:35:00,42.39,42.44,42.37,42.4,30300.0,32.0831,32.121,32.068,32.0907,30300.0
2009-05-05 10:40:00,42.41,42.48,42.39,42.46,36200.0,32.0982,32.1512,32.0831,32.1361,36200.0
2009-05-05 10:45:00,42.46,42.49,42.35,42.37,31900.0,32.1361,32.1588,32.0528,32.068,31900.0
2009-05-05 10:50:00,42.37,42.46,42.37,42.38,54100.0,32.068,32.1361,32.068,32.0755,54100.0
2009-05-05 10:55:00,42.37,42.38,42.28,42.28,58600.0,32.068,32.0755,31.9999,31.9999,58600.0
2009-05-05 11:00:00,42.3,42.36,42.3,42.35,31200.0,32.015,32.0604,32.015,32.0528,31200.0
2009-05-05 11:05:00,42.35,42.45,42.35,42.41,90800.0,32.0528,32.1285,32.0528,32.0982,90800.0
2009-05-05 11:10:00,42.41,42.5,42.38,42.41,56800.0,32.0982,32.1664,32.0755,32.0982,56800.0
2009-05-05 11:15:00,42.41,42.47,42.37,42.38,42200.0,32.0982,32.1437,32.068,32.0755,42200.0
2009-05-05 11:20:00,42.39,42.47,42.33,42.43,34800.0,32.0831,32.1437,32.0377,32.1134,34800.0
2009-05-05 11:25:00,42.43,42.48,42.4,42.48,48500.0,32.1134,32.1512,32.0907,32.1512,48500.0
2009-05-05 11:30:00,42.47,42.62,42.47,42.6,65100.0,32.1437,32.2572,32.1437,32.2421,65100.0
2009-05-05 11:35:00,42.6,42.68,42.56,42.6,56200.0,32.2421,32.3026,32.2118,32.2421,56200.0
2009-05-05 11:40:00,42.59,42.65,42.57,42.64,20800.0,32.2345,32.2799,32.2193,32.2723,20800.0
2009-05-05 11:45:00,42.65,42.67,42.57,42.67,45700.0,32.2799,32.295,32.2193,32.295,45700.0
2009-05-05 11:50:00,42.68,42.79,42.67,42.76,74100.0,32.3026,32.3859,32.295,32.3631,74100.0
2009-05-05 11:55:00,42.76,42.8,42.73,42.8,58500.0,32.3631,32.3934,32.3404,32.3934,58500.0
2009-05-05 12:00:00,42.79,42.83,42.75,42.8,51000.0,32.3859,32.4161,32.3556,32.3934,51000.0
2009-05-05 12:05:00,42.8,42.84,42.77,42.82,30900.0,32.3934,32.4237,32.3707,32.4086,30900.0
2009-05-05 12:10:00,42.83,42.83,42.74,42.81,37900.0,32.4161,32.4161,32.348,32.401,37900.0
2009-05-05 12:15:00,42.8,42.89,42.8,42.86,38100.0,32.3934,32.4615,32.3934,32.4388,38100.0
2009-05-05 12:20:00,42.86,42.89,42.82,42.82,36300.0,32.4388,32.4615,32.4086,32.4086,36300.0
2009-05-05 12:25:00,42.82,42.88,42.8,42.8,32500.0,32.4086,32.454,32.3934,32.3934,32500.0
2009-05-05 12:30:00,42.81,42.83,42.71,42.76,46500.0,32.401,32.4161,32.3253,32.3631,46500.0
2009-05-05 12:35:00,42.77,42.77,42.61,42.63,28500.0,32.3707,32.3707,32.2496,32.2648,28500.0
2009-05-05 12:40:00,42.62,42.67,42.6,42.63,19300.0,32.2572,32.295,32.2421,32.2648,19300.0
2009-05-05 12:45:00,42.63,42.71,42.62,42.7,15000.0,32.2648,32.3253,32.2572,32.3177,15000.0
2009-05-05 12:50:00,42.69,42.69,42.59,42.67,17700.0,32.3102,32.3102,32.2345,32.295,17700.0
2009-05-05 12:55:00,42.68,42.72,42.66,42.67,34100.0,32.3026,32.3329,32.2875,32.295,34100.0
2009-05-05 13:00:00,42.68,42.75,42.63,42.74,25100.0,32.3026,32.3556,32.2648,32.348,25100.0
2009-05-05 13:05:00,42.72,42.8,42.67,42.67,38300.0,32.3329,32.3934,32.295,32.295,38300.0
2009-05-05 13:10:00,42.66,42.69,42.6,42.64,18300.0,32.2875,32.3102,32.2421,32.2723,18300.0
2009-05-05 13:15:00,42.63,42.68,42.56,42.66,46700.0,32.2648,32.3026,32.2118,32.2875,46700.0
2009-05-05 13:20:00,42.66,42.72,42.66,42.67,34100.0,32.2875,32.3329,32.2875,32.295,34100.0
2009-05-05 13:25:00,42.65,42.68,42.53,42.55,30900.0,32.2799,32.3026,32.1891,32.2042,30900.0
2009-05-05 13:30:00,42.54,42.57,42.51,42.55,37100.0,32.1966,32.2193,32.1739,32.2042,37100.0
2009-05-05 13:35:00,42.56,42.62,42.56,42.62,26100.0,32.2118,32.2572,32.2118,32.2572,26100.0
2009-05-05 13:40:00,42.62,42.63,42.55,42.55,42500.0,32.2572,32.2648,32.2042,32.2042,42500.0
2009-05-05 13:45:00,42.55,42.59,42.5,42.56,25400.0,32.2042,32.2345,32.1664,32.2118,25400.0
2009-05-05 13:50:00,42.58,42.68,42.56,42.66,45400.0,32.2269,32.3026,32.2118,32.2875,45400.0
2009-05-05 13:55:00,42.66,42.67,42.62,42.65,32900.0,32.2875,32.295,32.2572,32.2799,32900.0
2009-05-05 14:00:00,42.66,42.66,42.58,42.58,22000.0,32.2875,32.2875,32.2269,32.2269,22000.0
2009-05-05 14:05:00,42.58,42.66,42.58,42.63,20900.0,32.2269,32.2875,32.2269,32.2648,20900.0
2009-05-05 14:10:00,42.63,42.7,42.61,42.67,26500.0,32.2648,32.3177,32.2496,32.295,26500.0
2009-05-05 14:15:00,42.67,42.68,42.62,42.67,43100.0,32.295,32.3026,32.2572,32.295,43100.0
2009-05-05 14:20:00,42.66,42.67,42.49,42.53,47400.0,32.2875,32.295,32.1588,32.1891,47400.0
2009-05-05 14:25:00,42.54,42.58,42.46,42.51,64800.0,32.1966,32.2269,32.1361,32.1739,64800.0
2009-05-05 14:30:00,42.5,42.62,42.48,42.59,67800.0,32.1664,32.2572,32.1512,32.2345,67800.0
2009-05-05 14:35:00,42.59,42.94,42.58,42.9,1044200.0,32.2345,32.4994,32.2269,32.4691,1044200.0
2009-05-05 14:40:00,42.9,43.08,42.85,43.05,388600.0,32.4691,32.6053,32.4313,32.5826,388600.0
2009-05-05 14:45:00,43.05,43.25,43.0,43.15,330500.0,32.5826,32.734,32.5448,32.6583,330500.0
2009-05-05 14:50:00,43.15,43.23,43.1,43.16,181100.0,32.6583,32.7189,32.6205,32.6659,181100.0
2009-05-05 14:55:00,43.16,43.19,43.05,43.13,186000.0,32.6659,32.6886,32.5826,32.6432,186000.0
2009-05-05 15:00:00,43.13,43.2,43.07,43.17,107200.0,32.6432,32.6962,32.5978,32.6735,107200.0
2009-05-05 15:05:00,43.16,43.2,43.06,43.11,238200.0,32.6659,32.6962,32.5902,32.628,238200.0
2009-05-05 15:10:00,43.12,43.12,42.98,43.02,179800.0,32.6356,32.6356,32.5297,32.5599,179800.0
2009-05-05 15:15:00,43.02,43.1,42.95,43.06,192000.0,32.5599,32.6205,32.507,32.5902,192000.0
2009-05-05 15:20:00,43.05,43.06,42.97,43.01,134900.0,32.5826,32.5902,32.5221,32.5524,134900.0
2009-05-05 15:25:00,43.01,43.08,42.99,43.0,113100.0,32.5524,32.6053,32.5372,32.5448,113100.0
2009-05-05 15:30:00,43.01,43.16,43.0,43.13,111200.0,32.5524,32.6659,32.5448,32.6432,111200.0
2009-05-05 15:35:00,43.12,43.23,43.12,43.16,153700.0,32.6356,32.7189,32.6356,32.6659,153700.0
2009-05-05 15:40:00,43.16,43.21,43.1,43.11,132600.0,32.6659,32.7037,32.6205,32.628,132600.0
2009-05-05 15:45:00,43.11,43.14,43.06,43.11,153100.0,32.628,32.6508,32.5902,32.628,153100.0
2009-05-05 15:50:00,43.12,43.16,42.99,43.03,295900.0,32.6356,32.6659,32.5372,32.5675,295900.0
2009-05-05 15:55:00,43.03,43.15,42.95,43.15,311000.0,32.5675,32.6583,32.507,32.6583,311000.0
2009-05-06 09:30:00,43.3,43.64,43.08,43.56,164000.0,33.0833,33.343,32.9152,33.2819,164000.0
2009-05-06 09:35:00,43.56,43.69,43.31,43.54,153600.0,33.2819,33.3812,33.0909,33.2666,153600.0
2009-05-06 09:40:00,43.52,43.58,43.41,43.52,111000.0,33.2513,33.2972,33.1673,33.2513,111000.0
2009-05-06 09:45:00,43.52,43.55,43.29,43.46,139700.0,33.2513,33.2743,33.0756,33.2055,139700.0
2009-05-06 09:50:00,43.48,43.5,43.36,43.47,139500.0,33.2208,33.2361,33.1291,33.2131,139500.0
2009-05-06 09:55:00,43.47,43.55,43.45,43.46,194400.0,33.2131,33.2743,33.1979,33.2055,194400.0
2009-05-06 10:00:00,43.47,43.74,43.45,43.67,273900.0,33.2131,33.4194,33.1979,33.366,273900.0
2009-05-06 10:05:00,43.67,43.67,43.47,43.59,92100.0,33.366,33.366,33.2131,33.3048,92100.0
2009-05-06 10:10:00,43.59,43.6,43.5,43.51,51500.0,33.3048,33.3125,33.2361,33.2437,51500.0
2009-05-06 10:15:00,43.52,43.54,43.5,43.53,92600.0,33.2513,33.2666,33.2361,33.259,92600.0
2009-05-06 10:20:00,43.54,43.6,43.52,43.57,136400.0,33.2666,33.3125,33.2513,33.2896,136400.0
2009-05-06 10:25:00,43.58,43.61,43.55,43.58,87200.0,33.2972,33.3201,33.2743,33.2972,87200.0
2009-05-06 10:30:00,43.58,43.66,43.53,43.66,160300.0,33.2972,33.3583,33.259,33.3583,160300.0
2009-05-06 10:35:00,43.66,43.75,43.66,43.71,91200.0,33.3583,33.4271,33.3583,33.3965,91200.0
2009-05-06 10:40:00,43.71,43.89,43.7,43.78,96300.0,33.3965,33.534,33.3889,33.45,96300.0
2009-05-06 10:45:00,43.78,44.06,43.78,44.05,161900.0,33.45,33.6639,33.45,33.6563,161900.0
2009-05-06 10:50:00,44.04,44.16,44.0,44.0,267200.0,33.6487,33.7403,33.6181,33.6181,267200.0
2009-05-06 10:55:00,44.0,44.08,43.95,44.01,192900.0,33.6181,33.6792,33.5799,33.6257,192900.0
2009-05-06 11:00:00,44.01,44.07,43.98,44.0,67900.0,33.6257,33.6716,33.6028,33.6181,67900.0
2009-05-06 11:05:00,44.01,44.03,43.9,44.03,220000.0,33.6257,33.641,33.5417,33.641,220000.0
2009-05-06 11:10:00,44.0,44.13,43.99,44.11,73000.0,33.6181,33.7174,33.6105,33.7021,73000.0
2009-05-06 11:15:00,44.11,44.16,43.95,43.95,72200.0,33.7021,33.7403,33.5799,33.5799,72200.0
2009-05-06 11:20:00,43.95,44.03,43.94,43.98,88700.0,33.5799,33.641,33.5722,33.6028,88700.0
2009-05-06 11:25:00,43.98,44.08,43.96,44.06,44500.0,33.6028,33.6792,33.5875,33.6639,44500.0
2009-05-06 11:30:00,44.08,44.1,43.97,44.0,69200.0,33.6792,33.6945,33.5952,33.6181,69200.0
2009-05-06 11:35:00,44.0,44.19,43.99,44.14,69800.0,33.6181,33.7633,33.6105,33.7251,69800.0
2009-05-06 11:40:00,44.11,44.2,44.1,44.18,45500.0,33.7021,33.7709,33.6945,33.7556,45500.0
2009-05-06 11:45:00,44.18,44.2,44.1,44.11,32100.0,33.7556,33.7709,33.6945,33.7021,32100.0
2009-05-06 11:50:00,44.1,44.15,43.99,44.0,58300.0,33.6945,33.7327,33.6105,33.6181,58300.0
2009-05-06 11:55:00,44.0,44.2,43.99,44.11,91400.0,33.6181,33.7709,33.6105,33.7021,91400.0
2009-05-06 12:00:00,44.12,44.18,44.09,44.15,68600.0,33.7098,33.7556,33.6869,33.7327,68600.0
2009-05-06 12:05:00,44.14,44.18,44.12,44.15,65300.0,33.7251,33.7556,33.7098,33.7327,65300.0
2009-05-06 12:10:00,44.15,44.19,44.1,44.17,90900.0,33.7327,33.7633,33.6945,33.748,90900.0
2009-05-06 12:15:00,44.16,44.2,44.09,44.12,66800.0,33.7403,33.7709,33.6869,33.7098,66800.0
2009-05-06 12:20:00,44.11,44.21,44.07,44.08,108500.0,33.7021,33.7785,33.6716,33.6792,108500.0
2009-05-06 12:25:00,44.07,44.19,44.05,44.18,43000.0,33.6716,33.7633,33.6563,33.7556,43000.0
2009-05-06 12:30:00,44.18,44.19,44.06,44.06,35900.0,33.7556,33.7633,33.6639,33.6639,35900.0
2009-05-06 12:35:00,44.08,44.14,43.97,43.97,102000.0,33.6792,33.7251,33.5952,33.5952,102000.0
2009-05-06 12:40:00,43.96,44.04,43.96,44.01,49500.0,33.5875,33.6487,33.5875,33.6257,49500.0
2009-05-06 12:45:00,44.01,44.08,44.01,44.03,44900.0,33.6257,33.6792,33.6257,33.641,44900.0
2009-05-06 12:50:00,44.03,44.04,44.01,44.02,38400.0,33.641,33.6487,33.6257,33.6334,38400.0
2009-05-06 12:55:00,44.02,44.03,43.81,43.84,73900.0,33.6334,33.641,33.4729,33.4958,73900.0
2009-05-06 13:00:00,43.84,43.86,43.79,43.84,49400.0,33.4958,33.5111,33.4576,33.4958,49400.0
2009-05-06 13:05:00,43.83,43.83,43.71,43.71,84700.0,33.4882,33.4882,33.3965,33.3965,84700.0
2009-05-06 13:10:00,43.71,43.81,43.7,43.81,55300.0,33.3965,33.4729,33.3889,33.4729,55300.0
2009-05-06 13:15:00,43.81,43.84,43.79,43.82,37700.0,33.4729,33.4958,33.4576,33.4806,37700.0
2009-05-06 13:20:00,43.81,43.94,43.73,43.76,63700.0,33.4729,33.5722,33.4118,33.4347,63700.0
2009-05-06 13:25:00,43.77,43.83,43.75,43.78,37400.0,33.4424,33.4882,33.4271,33.45,37400.0
2009-05-06 13:30:00,43.77,43.92,43.72,43.86,69000.0,33.4424,33.557,33.4042,33.5111,69000.0
2009-05-06 13:35:00,43.88,43.92,43.8,43.83,54900.0,33.5264,33.557,33.4653,33.4882,54900.0
2009-05-06 13:40:00,43.84,43.85,43.75,43.84,47900.0,33.4958,33.5035,33.4271,33.4958,47900.0
2009-05-06 13:45:00,43.84,43.91,43.83,43.84,35300.0,33.4958,33.5493,33.4882,33.4958,35300.0
2009-05-06 13:50:00,43.83,44.02,43.81,43.96,60000.0,33.4882,33.6334,33.4729,33.5875,60000.0
2009-05-06 13:55:00,43.95,44.04,43.9,43.94,172300.0,33.5799,33.6487,33.5417,33.5722,172300.0
2009-05-06 14:00:00,43.94,44.01,43.9,43.91,76100.0,33.5722,33.6257,33.5417,33.5493,76100.0
2009-05-06 14:05:00,43.9,43.93,43.86,43.9,39400.0,33.5417,33.5646,33.5111,33.5417,39400.0
2009-05-06 14:10:00,43.9,43.9,43.8,43.83,55800.0,33.5417,33.5417,33.4653,33.4882,55800.0
2009-05-06 14:15:00,43.83,43.87,43.79,43.84,61200.0,33.4882,33.5188,33.4576,33.4958,61200.0
2009-05-06 14:20:00,43.85,43.91,43.85,43.88,42500.0,33.5035,33.5493,33.5035,33.5264,42500.0
2009-05-06 14:25:00,43.88,43.93,43.83,43.92,50000.0,33.5264,33.5646,33.4882,33.557,50000.0
2009-05-06 14:30:00,43.92,44.0,43.88,43.9,62100.0,33.557,33.6181,33.5264,33.5417,62100.0
2009-05-06 14:35:00,43.91,44.03,43.91,44.01,38700.0,33.5493,33.641,33.5493,33.6257,38700.0
2009-05-06 14:40:00,44.01,44.02,43.89,43.95,64600.0,33.6257,33.6334,33.534,33.5799,64600.0
2009-05-06 14:45:00,43.96,44.1,43.96,44.09,42900.0,33.5875,33.6945,33.5875,33.6869,42900.0
2009-05-06 14:50:00,44.09,44.1,44.0,44.04,67700.0,33.6869,33.6945,33.6181,33.6487,67700.0
2009-05-06 14:55:00,44.05,44.06,43.87,43.89,74900.0,33.6563,33.6639,33.5188,33.534,74900.0
2009-05-06 15:00:00,43.9,44.01,43.88,43.9,82900.0,33.5417,33.6257,33.5264,33.5417,82900.0
2009-05-06 15:05:00,43.9,43.97,43.87,43.97,105400.0,33.5417,33.5952,33.5188,33.5952,105400.0
2009-05-06 15:10:00,43.97,43.98,43.82,43.9,110400.0,33.5952,33.6028,33.4806,33.5417,110400.0
2009-05-06 15:15:00,43.9,43.98,43.82,43.82,104100.0,33.5417,33.6028,33.4806,33.4806,104100.0
2009-05-06 15:20:00,43.82,43.93,43.75,43.78,124800.0,33.4806,33.5646,33.4271,33.45,124800.0
2009-05-06 15:25:00,43.77,43.94,43.74,43.94,148100.0,33.4424,33.5722,33.4194,33.5722,148100.0
2009-05-06 15:30:00,43.93,44.05,43.88,43.97,145300.0,33.5646,33.6563,33.5264,33.5952,145300.0
2009-05-06 15:35:00,43.96,43.99,43.81,43.9,97000.0,33.5875,33.6105,33.4729,33.5417,97000.0
2009-05-06 15:40:00,43.91,44.09,43.9,44.04,177700.0,33.5493,33.6869,33.5417,33.6487,177700.0
2009-05-06 15:45:00,44.04,44.15,43.97,44.15,159900.0,33.6487,33.7327,33.5952,33.7327,159900.0
2009-05-06 15:50:00,44.15,44.17,43.98,44.0,293400.0,33.7327,33.748,33.6028,33.6181,293400.0
2009-05-06 15:55:00,44.0,44.2,43.99,44.18,294600.0,33.6181,33.7709,33.6105,33.7556,294600.0
2009-05-07 09:30:00,44.47,44.62,44.46,44.49,130800.0,33.9772,34.0918,33.9696,33.9925,130800.0
2009-05-07 09:35:00,44.49,44.51,43.91,43.98,142700.0,33.9925,34.0078,33.5493,33.6028,142700.0
2009-05-07 09:40:00,43.99,44.04,43.67,43.68,149500.0,33.6105,33.6487,33.366,33.3736,149500.0
2009-05-07 09:45:00,43.69,43.71,43.36,43.37,112800.0,33.3812,33.3965,33.1291,33.1367,112800.0
2009-05-07 09:50:00,43.39,43.66,43.32,43.5,112400.0,33.152,33.3583,33.0985,33.2361,112400.0
2009-05-07 09:55:00,43.49,43.77,43.44,43.71,282400.0,33.2284,33.4424,33.1902,33.3965,282400.0
2009-05-07 10:00:00,43.73,44.14,43.72,43.94,216500.0,33.4118,33.7251,33.4042,33.5722,216500.0
2009-05-07 10:05:00,43.94,44.08,43.85,44.05,95400.0,33.5722,33.6792,33.5035,33.6563,95400.0
2009-05-07 10:10:00,44.05,44.06,43.8,43.87,76000.0,33.6563,33.6639,33.4653,33.5188,76000.0
2009-05-07 10:15:00,43.88,44.08,43.81,43.99,59300.0,33.5264,33.6792,33.4729,33.6105,59300.0
2009-05-07 10:20:00,43.97,44.0,43.58,43.58,152500.0,33.5952,33.6181,33.2972,33.2972,152500.0
2009-05-07 10:25:00,43.58,43.58,43.28,43.33,147800.0,33.2972,33.2972,33.068,33.1062,147800.0
2009-05-07 10:30:00,43.33,43.34,43.15,43.17,101100.0,33.1062,33.1138,32.9687,32.9839,101100.0
2009-05-07 10:35:00,43.16,43.36,43.16,43.36,50300.0,32.9763,33.1291,32.9763,33.1291,50300.0
2009-05-07 10:40:00,43.37,43.47,43.24,43.25,61000.0,33.1367,33.2131,33.0374,33.0451,61000.0
2009-05-07 10:45:00,43.24,43.4,43.24,43.4,63100.0,33.0374,33.1597,33.0374,33.1597,63100.0
2009-05-07 10:50:00,43.39,43.44,43.3,43.4,87900.0,33.152,33.1902,33.0833,33.1597,87900.0
2009-05-07 10:55:00,43.42,43.45,43.32,43.35,36900.0,33.1749,33.1979,33.0985,33.1215,36900.0
2009-05-07 11:00:00,43.35,43.49,43.32,43.37,50500.0,33.1215,33.2284,33.0985,33.1367,50500.0
2009-05-07 11:05:00,43.37,43.39,43.08,43.1,204400.0,33.1367,33.152,32.9152,32.9304,204400.0
2009-05-07 11:10:00,43.1,43.17,42.75,42.8,301900.0,32.9304,32.9839,32.663,32.7012,301900.0
2009-05-07 11:15:00,42.8,43.15,42.8,42.99,95200.0,32.7012,32.9687,32.7012,32.8464,95200.0
2009-05-07 11:20:00,42.97,43.12,42.94,43.02,43100.0,32.8311,32.9457,32.8082,32.8693,43100.0
2009-05-07 11:25:00,42.99,43.14,42.94,43.14,61100.0,32.8464,32.961,32.8082,32.961,61100.0
2009-05-07 11:30:00,43.12,43.16,42.98,43.04,37500.0,32.9457,32.9763,32.8388,32.8846,37500.0
2009-05-07 11:35:00,43.02,43.2,43.01,43.2,59900.0,32.8693,33.0069,32.8617,33.0069,59900.0
2009-05-07 11:40:00,43.19,43.32,43.19,43.32,33500.0,32.9992,33.0985,32.9992,33.0985,33500.0
2009-05-07 11:45:00,43.34,43.39,43.24,43.28,98500.0,33.1138,33.152,33.0374,33.068,98500.0
2009-05-07 11:50:00,43.28,43.44,43.25,43.41,24700.0,33.068,33.1902,33.0451,33.1673,24700.0
2009-05-07 11:55:00,43.41,43.45,43.3,43.38,40400.0,33.1673,33.1979,33.0833,33.1444,40400.0
2009-05-07 12:00:00,43.38,43.38,43.2,43.28,38400.0,33.1444,33.1444,33.0069,33.068,38400.0
2009-05-07 12:05:00,43.28,43.28,43.16,43.18,26200.0,33.068,33.068,32.9763,32.9916,26200.0
2009-05-07 12:10:00,43.18,43.22,43.14,43.21,15400.0,32.9916,33.0221,32.961,33.0145,15400.0
2009-05-07 12:15:00,43.21,43.24,43.17,43.18,9100.0,33.0145,33.0374,32.9839,32.9916,9100.0
2009-05-07 12:20:00,43.17,43.32,43.15,43.28,71800.0,32.9839,33.0985,32.9687,33.068,71800.0
2009-05-07 12:25:00,43.28,43.28,43.23,43.27,50400.0,33.068,33.068,33.0298,33.0603,50400.0
2009-05-07 12:30:00,43.27,43.28,43.21,43.22,40800.0,33.0603,33.068,33.0145,33.0221,40800.0
2009-05-07 12:35:00,43.23,43.36,43.22,43.32,25100.0,33.0298,33.1291,33.0221,33.0985,25100.0
2009-05-07 12:40:00,43.34,43.56,43.33,43.55,49900.0,33.1138,33.2819,33.1062,33.2743,49900.0
2009-05-07 12:45:00,43.54,43.56,43.47,43.49,20500.0,33.2666,33.2819,33.2131,33.2284,20500.0
2009-05-07 12:50:00,43.49,43.51,43.33,43.36,59600.0,33.2284,33.2437,33.1062,33.1291,59600.0
2009-05-07 12:55:00,43.37,43.53,43.36,43.53,24400.0,33.1367,33.259,33.1291,33.259,24400.0
2009-05-07 13:00:00,43.52,43.56,43.29,43.41,53200.0,33.2513,33.2819,33.0756,33.1673,53200.0
2009-05-07 13:05:00,43.4,43.42,43.24,43.37,57300.0,33.1597,33.1749,33.0374,33.1367,57300.0
2009-05-07 13:10:00,43.37,43.43,43.3,43.31,38000.0,33.1367,33.1826,33.0833,33.0909,38000.0
2009-05-07 13:15:00,43.3,43.37,43.26,43.28,26300.0,33.0833,33.1367,33.0527,33.068,26300.0
2009-05-07 13:20:00,43.29,43.39,43.29,43.32,27800.0,33.0756,33.152,33.0756,33.0985,27800.0
2009-05-07 13:25:00,43.32,43.39,43.25,43.27,45000.0,33.0985,33.152,33.0451,33.0603,45000.0
2009-05-07 13:30:00,43.29,43.3,43.18,43.22,51700.0,33.0756,33.0833,32.9916,33.0221,51700.0
2009-05-07 13:35:00,43.22,43.36,43.19,43.31,35600.0,33.0221,33.1291,32.9992,33.0909,35600.0
2009-05-07 13:40:00,43.31,43.31,43.16,43.16,27200.0,33.0909,33.0909,32.9763,32.9763,27200.0
2009-05-07 13:45:00,43.16,43.26,43.15,43.24,24800.0,32.9763,33.0527,32.9687,33.0374,24800.0
2009-05-07 13:50:00,43.23,43.24,43.12,43.23,27600.0,33.0298,33.0374,32.9457,33.0298,27600.0
2009-05-07 13:55:00,43.24,43.39,43.19,43.38,46300.0,33.0374,33.152,32.9992,33.1444,46300.0
2009-05-07 14:00:00,43.37,43.39,43.25,43.32,34100.0,33.1367,33.152,33.0451,33.0985,34100.0
2009-05-07 14:05:00,43.33,43.37,43.27,43.3,110100.0,33.1062,33.1367,33.0603,33.0833,110100.0
2009-05-07 14:10:00,43.3,43.3,43.23,43.25,75000.0,33.0833,33.0833,33.0298,33.0451,75000.0
2009-05-07 14:15:00,43.25,43.3,43.21,43.25,55300.0,33.0451,33.0833,33.0145,33.0451,55300.0
2009-05-07 14:20:00,43.25,43.31,43.23,43.24,53600.0,33.0451,33.0909,33.0298,33.0374,53600.0
2009-05-07 14:25:00,43.23,43.36,43.21,43.34,57800.0,33.0298,33.1291,33.0145,33.1138,57800.0
2009-05-07 14:30:00,43.33,43.35,43.24,43.26,70600.0,33.1062,33.1215,33.0374,33.0527,70600.0
2009-05-07 14:35:00,43.26,43.36,43.24,43.26,71400.0,33.0527,33.1291,33.0374,33.0527,71400.0
2009-05-07 14:40:00,43.26,43.26,43.18,43.21,52000.0,33.0527,33.0527,32.9916,33.0145,52000.0
2009-05-07 14:45:00,43.21,43.3,43.2,43.27,39500.0,33.0145,33.0833,33.0069,33.0603,39500.0
2009-05-07 14:50:00,43.29,43.37,43.25,43.29,48200.0,33.0756,33.1367,33.0451,33.0756,48200.0
2009-05-07 14:55:00,43.29,43.45,43.25,43.32,121400.0,33.0756,33.1979,33.0451,33.0985,121400.0
2009-05-07 15:00:00,43.32,43.44,43.28,43.32,99300.0,33.0985,33.1902,33.068,33.0985,99300.0
2009-05-07 15:05:00,43.32,43.36,43.22,43.27,85100.0,33.0985,33.1291,33.0221,33.0603,85100.0
2009-05-07 15:10:00,43.26,43.38,43.24,43.34,93700.0,33.0527,33.1444,33.0374,33.1138,93700.0
2009-05-07 15:15:00,43.35,43.42,43.3,43.4,49900.0,33.1215,33.1749,33.0833,33.1597,49900.0
2009-05-07 15:20:00,43.4,43.54,43.36,43.45,99500.0,33.1597,33.2666,33.1291,33.1979,99500.0
2009-05-07 15:25:00,43.45,43.51,43.4,43.42,50500.0,33.1979,33.2437,33.1597,33.1749,50500.0
2009-05-07 15:30:00,43.41,43.42,43.25,43.26,241100.0,33.1673,33.1749,33.0451,33.0527,241100.0
2009-05-07 15:35:00,43.28,43.41,43.27,43.38,141200.0,33.068,33.1673,33.0603,33.1444,141200.0
2009-05-07 15:40:00,43.37,43.53,43.34,43.48,171600.0,33.1367,33.259,33.1138,33.2208,171600.0
2009-05-07 15:45:00,43.5,43.6,43.38,43.54,228200.0,33.2361,33.3125,33.1444,33.2666,228200.0
2009-05-07 15:50:00,43.55,43.7,43.44,43.7,152800.0,33.2743,33.3889,33.1902,33.3889,152800.0
2009-05-07 15:55:00,43.71,43.74,43.49,43.53,273800.0,33.3965,33.4194,33.2284,33.259,273800.0
2009-05-08 09:30:00,43.96,44.45,43.77,44.32,91000.0,33.5875,33.9619,33.4424,33.8626,91000.0
2009-05-08 09:35:00,44.33,44.54,44.22,44.52,87600.0,33.8702,34.0307,33.7862,34.0154,87600.0
2009-05-08 09:40:00,44.52,44.85,44.49,44.85,115200.0,34.0154,34.2675,33.9925,34.2675,115200.0
2009-05-08 09:45:00,44.85,44.96,44.73,44.86,158400.0,34.2675,34.3516,34.1758,34.2752,158400.0
2009-05-08 09:50:00,44.85,44.93,44.77,44.81,105900.0,34.2675,34.3287,34.2064,34.237,105900.0
2009-05-08 09:55:00,44.81,45.26,44.81,45.22,237200.0,34.237,34.5808,34.237,34.5502,237200.0
2009-05-08 10:00:00,45.22,45.27,44.86,44.87,161100.0,34.5502,34.5884,34.2752,34.2828,161100.0
2009-05-08 10:05:00,44.85,44.95,44.75,44.83,107500.0,34.2675,34.3439,34.1911,34.2523,107500.0
2009-05-08 10:10:00,44.83,44.91,44.63,44.82,105100.0,34.2523,34.3134,34.0994,34.2446,105100.0
2009-05-08 10:15:00,44.84,44.95,44.69,44.94,167400.0,34.2599,34.3439,34.1453,34.3363,167400.0
2009-05-08 10:20:00,44.94,45.02,44.81,44.96,132100.0,34.3363,34.3974,34.237,34.3516,132100.0
2009-05-08 10:25:00,44.96,45.11,44.88,45.05,107500.0,34.3516,34.4662,34.2905,34.4203,107500.0
2009-05-08 10:30:00,45.06,45.15,44.97,45.04,74000.0,34.428,34.4967,34.3592,34.4127,74000.0
2009-05-08 10:35:00,45.04,45.04,44.85,45.03,101400.0,34.4127,34.4127,34.2675,34.4051,101400.0
2009-05-08 10:40:00,45.03,45.05,44.92,45.0,76800.0,34.4051,34.4203,34.321,34.3821,76800.0
2009-05-08 10:45:00,44.99,45.14,44.92,44.95,54800.0,34.3745,34.4891,34.321,34.3439,54800.0
2009-05-08 10:50:00,44.93,45.07,44.79,45.07,74600.0,34.3287,34.4356,34.2217,34.4356,74600.0
2009-05-08 10:55:00,45.06,45.13,44.98,45.04,51900.0,34.428,34.4815,34.3669,34.4127,51900.0
2009-05-08 11:00:00,45.07,45.33,45.07,45.26,112300.0,34.4356,34.6343,34.4356,34.5808,112300.0
2009-05-08 11:05:00,45.26,45.36,45.19,45.27,168500.0,34.5808,34.6572,34.5273,34.5884,168500.0
2009-05-08 11:10:00,45.25,45.25,45.06,45.09,44900.0,34.5732,34.5732,34.428,34.4509,44900.0
2009-05-08 11:15:00,45.1,45.24,45.04,45.11,118700.0,34.4585,34.5655,34.4127,34.4662,118700.0
2009-05-08 11:20:00,45.11,45.2,44.98,44.98,124500.0,34.4662,34.5349,34.3669,34.3669,124500.0
2009-05-08 11:25:00,44.99,45.13,44.95,45.13,61300.0,34.3745,34.4815,34.3439,34.4815,61300.0
2009-05-08 11:30:00,45.13,45.2,45.11,45.17,60100.0,34.4815,34.5349,34.4662,34.512,60100.0
2009-05-08 11:35:00,45.18,45.23,45.16,45.22,41000.0,34.5197,34.5579,34.5044,34.5502,41000.0
2009-05-08 11:40:00,45.22,45.4,45.2,45.37,69800.0,34.5502,34.6878,34.5349,34.6648,69800.0
2009-05-08 11:45:00,45.36,45.5,45.31,45.41,107600.0,34.6572,34.7642,34.619,34.6954,107600.0
2009-05-08 11:50:00,45.4,45.45,45.35,45.43,50800.0,34.6878,34.726,34.6496,34.7107,50800.0
2009-05-08 11:55:00,45.42,45.59,45.42,45.5,72400.0,34.703,34.8329,34.703,34.7642,72400.0
2009-05-08 12:00:00,45.5,45.51,45.34,45.34,54300.0,34.7642,34.7718,34.6419,34.6419,54300.0
2009-05-08 12:05:00,45.36,45.56,45.34,45.56,54700.0,34.6572,34.81,34.6419,34.81,54700.0
2009-05-08 12:10:00,45.54,45.62,45.51,45.59,44100.0,34.7947,34.8558,34.7718,34.8329,44100.0
2009-05-08 12:15:00,45.57,45.7,45.52,45.64,89200.0,34.8176,34.917,34.7794,34.8711,89200.0
2009-05-08 12:20:00,45.64,45.71,45.54,45.66,95600.0,34.8711,34.9246,34.7947,34.8864,95600.0
2009-05-08 12:25:00,45.66,45.66,45.59,45.63,25100.0,34.8864,34.8864,34.8329,34.8635,25100.0
2009-05-08 12:30:00,45.63,45.77,45.62,45.66,118700.0,34.8635,34.9705,34.8558,34.8864,118700.0
2009-05-08 12:35:00,45.68,45.78,45.6,45.78,46000.0,34.9017,34.9781,34.8406,34.9781,46000.0
2009-05-08 12:40:00,45.77,45.83,45.74,45.76,69200.0,34.9705,35.0163,34.9475,34.9628,69200.0
2009-05-08 12:45:00,45.76,45.77,45.56,45.56,50800.0,34.9628,34.9705,34.81,34.81,50800.0
2009-05-08 12:50:00,45.56,45.6,45.51,45.59,47700.0,34.81,34.8406,34.7718,34.8329,47700.0
2009-05-08 12:55:00,45.6,45.84,45.6,45.8,65700.0,34.8406,35.0239,34.8406,34.9934,65700.0
2009-05-08 13:00:00,45.81,45.81,45.7,45.7,60900.0,35.001,35.001,34.917,34.917,60900.0
2009-05-08 13:05:00,45.7,45.72,45.61,45.71,58400.0,34.917,34.9323,34.8482,34.9246,58400.0
2009-05-08 13:10:00,45.71,45.75,45.63,45.69,32600.0,34.9246,34.9552,34.8635,34.9093,32600.0
2009-05-08 13:15:00,45.68,45.69,45.59,45.65,34400.0,34.9017,34.9093,34.8329,34.8788,34400.0
2009-05-08 13:20:00,45.65,45.75,45.6,45.65,64500.0,34.8788,34.9552,34.8406,34.8788,64500.0
2009-05-08 13:25:00,45.64,45.76,45.63,45.64,73000.0,34.8711,34.9628,34.8635,34.8711,73000.0
2009-05-08 13:30:00,45.64,45.64,45.5,45.55,71900.0,34.8711,34.8711,34.7642,34.8024,71900.0
2009-05-08 13:35:00,45.54,45.6,45.49,45.49,52800.0,34.7947,34.8406,34.7565,34.7565,52800.0
2009-05-08 13:40:00,45.49,45.49,45.43,45.45,41200.0,34.7565,34.7565,34.7107,34.726,41200.0
2009-05-08 13:45:00,45.45,45.6,45.38,45.56,64400.0,34.726,34.8406,34.6725,34.81,64400.0
2009-05-08 13:50:00,45.57,45.58,45.44,45.57,40800.0,34.8176,34.8253,34.7183,34.8176,40800.0
2009-05-08 13:55:00,45.55,45.57,45.38,45.39,39900.0,34.8024,34.8176,34.6725,34.6801,39900.0
2009-05-08 14:00:00,45.39,45.65,45.39,45.6,55300.0,34.6801,34.8788,34.6801,34.8406,55300.0
2009-05-08 14:05:00,45.6,45.65,45.52,45.56,44500.0,34.8406,34.8788,34.7794,34.81,44500.0
2009-05-08 14:10:00,45.56,45.69,45.55,45.6,64200.0,34.81,34.9093,34.8024,34.8406,64200.0
2009-05-08 14:15:00,45.61,45.7,45.56,45.62,72000.0,34.8482,34.917,34.81,34.8558,72000.0
2009-05-08 14:20:00,45.63,45.69,45.56,45.67,57700.0,34.8635,34.9093,34.81,34.8941,57700.0
2009-05-08 14:25:00,45.67,45.68,45.54,45.55,46400.0,34.8941,34.9017,34.7947,34.8024,46400.0
2009-05-08 14:30:00,45.55,45.73,45.55,45.69,47900.0,34.8024,34.9399,34.8024,34.9093,47900.0
2009-05-08 14:35:00,45.68,45.7,45.62,45.69,28800.0,34.9017,34.917,34.8558,34.9093,28800.0
2009-05-08 14:40:00,45.69,45.71,45.6,45.64,59600.0,34.9093,34.9246,34.8406,34.8711,59600.0
2009-05-08 14:45:00,45.64,45.75,45.63,45.74,66300.0,34.8711,34.9552,34.8635,34.9475,66300.0
2009-05-08 14:50:00,45.74,45.8,45.74,45.77,65400.0,34.9475,34.9934,34.9475,34.9705,65400.0
2009-05-08 14:55:00,45.77,45.78,45.69,45.71,40700.0,34.9705,34.9781,34.9093,34.9246,40700.0
2009-05-08 15:00:00,45.72,45.77,45.64,45.67,58500.0,34.9323,34.9705,34.8711,34.8941,58500.0
2009-05-08 15:05:00,45.7,45.7,45.52,45.66,67500.0,34.917,34.917,34.7794,34.8864,67500.0
2009-05-08 15:10:00,45.66,45.67,45.51,45.51,57000.0,34.8864,34.8941,34.7718,34.7718,57000.0
2009-05-08 15:15:00,45.51,45.59,45.45,45.59,109200.0,34.7718,34.8329,34.726,34.8329,109200.0
2009-05-08 15:20:00,45.59,45.72,45.59,45.7,97300.0,34.8329,34.9323,34.8329,34.917,97300.0
2009-05-08 15:25:00,45.69,45.8,45.6,45.6,81100.0,34.9093,34.9934,34.8406,34.8406,81100.0
2009-05-08 15:30:00,45.61,45.74,45.59,45.63,130600.0,34.8482,34.9475,34.8329,34.8635,130600.0
2009-05-08 15:35:00,45.63,45.67,45.54,45.54,98400.0,34.8635,34.8941,34.7947,34.7947,98400.0
2009-05-08 15:40:00,45.55,45.76,45.54,45.73,187400.0,34.8024,34.9628,34.7947,34.9399,187400.0
2009-05-08 15:45:00,45.74,45.74,45.59,45.59,220700.0,34.9475,34.9475,34.8329,34.8329,220700.0
2009-05-08 15:50:00,45.59,45.62,45.45,45.61,340300.0,34.8329,34.8558,34.726,34.8482,340300.0
2009-05-08 15:55:00,45.61,45.84,45.6,45.83,501500.0,34.8482,35.0239,34.8406,35.0163,501500.0
2009-05-11 09:30:00,45.26,45.6,45.21,45.57,87700.0,34.5808,34.8406,34.5426,34.8176,87700.0
2009-05-11 09:35:00,45.6,45.6,45.2,45.33,63900.0,34.8406,34.8406,34.5349,34.6343,63900.0
2009-05-11 09:40:00,45.33,45.4,44.92,44.94,121200.0,34.6343,34.6878,34.321,34.3363,121200.0
2009-05-11 09:45:00,44.94,44.98,44.8,44.82,97800.0,34.3363,34.3669,34.2293,34.2446,97800.0
2009-05-11 09:50:00,44.81,45.07,44.81,45.06,86400.0,34.237,34.4356,34.237,34.428,86400.0
2009-05-11 09:55:00,45.05,45.19,45.01,45.13,152900.0,34.4203,34.5273,34.3898,34.4815,152900.0
2009-05-11 10:00:00,45.14,45.14,45.0,45.02,82100.0,34.4891,34.4891,34.3821,34.3974,82100.0
2009-05-11 10:05:00,45.02,45.16,45.0,45.05,87600.0,34.3974,34.5044,34.3821,34.4203,87600.0
2009-05-11 10:10:00,45.05,45.33,45.0,45.33,169500.0,34.4203,34.6343,34.3821,34.6343,169500.0
2009-05-11 10:15:00,45.31,45.35,45.2,45.28,148300.0,34.619,34.6496,34.5349,34.5961,148300.0
2009-05-11 10:20:00,45.27,45.39,45.13,45.15,117100.0,34.5884,34.6801,34.4815,34.4967,117100.0
2009-05-11 10:25:00,45.15,45.16,44.97,44.99,100700.0,34.4967,34.5044,34.3592,34.3745,100700.0
2009-05-11 10:30:00,44.98,45.05,44.96,45.04,138300.0,34.3669,34.4203,34.3516,34.4127,138300.0
2009-05-11 10:35:00,45.04,45.17,45.02,45.04,55300.0,34.4127,34.512,34.3974,34.4127,55300.0
2009-05-11 10:40:00,45.03,45.09,45.0,45.01,58100.0,34.4051,34.4509,34.3821,34.3898,58100.0
2009-05-11 10:45:00,45.01,45.07,44.99,45.0,61200.0,34.3898,34.4356,34.3745,34.3821,61200.0
2009-05-11 10:50:00,44.98,45.09,44.98,45.01,87100.0,34.3669,34.4509,34.3669,34.3898,87100.0
2009-05-11 10:55:00,45.02,45.05,44.93,44.97,101900.0,34.3974,34.4203,34.3287,34.3592,101900.0
2009-05-11 11:00:00,44.99,45.06,44.83,44.9,74100.0,34.3745,34.428,34.2523,34.3057,74100.0
2009-05-11 11:05:00,44.88,44.89,44.75,44.8,83000.0,34.2905,34.2981,34.1911,34.2293,83000.0
2009-05-11 11:10:00,44.8,44.85,44.75,44.77,63600.0,34.2293,34.2675,34.1911,34.2064,63600.0
2009-05-11 11:15:00,44.77,44.93,44.72,44.72,85300.0,34.2064,34.3287,34.1682,34.1682,85300.0
2009-05-11 11:20:00,44.74,44.74,44.55,44.68,126700.0,34.1835,34.1835,34.0383,34.1376,126700.0
2009-05-11 11:25:00,44.68,44.68,44.54,44.6,66400.0,34.1376,34.1376,34.0307,34.0765,66400.0
2009-05-11 11:30:00,44.6,44.68,44.54,44.55,66700.0,34.0765,34.1376,34.0307,34.0383,66700.0
2009-05-11 11:35:00,44.56,44.71,44.56,44.71,39800.0,34.046,34.1606,34.046,34.1606,39800.0
2009-05-11 11:40:00,44.7,44.88,44.68,44.85,114800.0,34.1529,34.2905,34.1376,34.2675,114800.0
2009-05-11 11:45:00,44.85,44.94,44.82,44.93,73400.0,34.2675,34.3363,34.2446,34.3287,73400.0
2009-05-11 11:50:00,44.91,44.95,44.88,44.89,60700.0,34.3134,34.3439,34.2905,34.2981,60700.0
2009-05-11 11:55:00,44.9,45.03,44.9,44.98,84700.0,34.3057,34.4051,34.3057,34.3669,84700.0
2009-05-11 12:00:00,44.97,45.03,44.91,45.01,64800.0,34.3592,34.4051,34.3134,34.3898,64800.0
2009-05-11 12:05:00,45.0,45.05,45.0,45.01,49000.0,34.3821,34.4203,34.3821,34.3898,49000.0
2009-05-11 12:10:00,45.0,45.05,44.97,45.01,33600.0,34.3821,34.4203,34.3592,34.3898,33600.0
2009-05-11 12:15:00,45.01,45.11,45.0,45.09,31500.0,34.3898,34.4662,34.3821,34.4509,31500.0
2009-05-11 12:20:00,45.1,45.14,45.05,45.06,26000.0,34.4585,34.4891,34.4203,34.428,26000.0
2009-05-11 12:25:00,45.06,45.12,45.05,45.05,20200.0,34.428,34.4738,34.4203,34.4203,20200.0
2009-05-11 12:30:00,45.04,45.11,45.0,45.03,19000.0,34.4127,34.4662,34.3821,34.4051,19000.0
2009-05-11 12:35:00,45.03,45.1,45.01,45.07,30800.0,34.4051,34.4585,34.3898,34.4356,30800.0
2009-05-11 12:40:00,45.06,45.07,44.96,44.98,48900.0,34.428,34.4356,34.3516,34.3669,48900.0
2009-05-11 12:45:00,44.98,45.08,44.96,45.0,37000.0,34.3669,34.4433,34.3516,34.3821,37000.0
2009-05-11 12:50:00,45.0,45.04,44.96,45.0,44800.0,34.3821,34.4127,34.3516,34.3821,44800.0
2009-05-11 12:55:00,45.0,45.02,44.94,44.94,42200.0,34.3821,34.3974,34.3363,34.3363,42200.0
2009-05-11 13:00:00,44.94,44.96,44.84,44.9,70800.0,34.3363,34.3516,34.2599,34.3057,70800.0
2009-05-11 13:05:00,44.9,45.03,44.86,44.97,81000.0,34.3057,34.4051,34.2752,34.3592,81000.0
2009-05-11 13:10:00,44.97,44.97,44.91,44.93,43600.0,34.3592,34.3592,34.3134,34.3287,43600.0
2009-05-11 13:15:00,44.95,44.96,44.92,44.94,29800.0,34.3439,34.3516,34.321,34.3363,29800.0
2009-05-11 13:20:00,44.94,44.96,44.93,44.95,42600.0,34.3363,34.3516,34.3287,34.3439,42600.0
2009-05-11 13:25:00,44.95,44.98,44.93,44.96,77900.0,34.3439,34.3669,34.3287,34.3516,77900.0
2009-05-11 13:30:00,44.96,45.0,44.94,44.99,79200.0,34.3516,34.3821,34.3363,34.3745,79200.0
2009-05-11 13:35:00,44.99,45.01,44.96,45.0,110500.0,34.3745,34.3898,34.3516,34.3821,110500.0
2009-05-11 13:40:00,45.0,45.0,44.97,44.98,73400.0,34.3821,34.3821,34.3592,34.3669,73400.0
2009-05-11 13:45:00,44.97,44.99,44.94,44.94,91700.0,34.3592,34.3745,34.3363,34.3363,91700.0
2009-05-11 13:50:00,44.94,44.96,44.93,44.95,37800.0,34.3363,34.3516,34.3287,34.3439,37800.0
2009-05-11 13:55:00,44.95,44.96,44.92,44.92,64100.0,34.3439,34.3516,34.321,34.321,64100.0
2009-05-11 14:00:00,44.93,44.95,44.87,44.88,58200.0,34.3287,34.3439,34.2828,34.2905,58200.0
2009-05-11 14:05:00,44.9,44.91,44.87,44.89,34200.0,34.3057,34.3134,34.2828,34.2981,34200.0
2009-05-11 14:10:00,44.9,44.91,44.87,44.89,97200.0,34.3057,34.3134,34.2828,34.2981,97200.0
2009-05-11 14:15:00,44.89,44.93,44.86,44.88,133600.0,34.2981,34.3287,34.2752,34.2905,133600.0
2009-05-11 14:20:00,44.88,44.89,44.81,44.85,75100.0,34.2905,34.2981,34.237,34.2675,75100.0
2009-05-11 14:25:00,44.84,44.87,44.8,44.85,62700.0,34.2599,34.2828,34.2293,34.2675,62700.0
2009-05-11 14:30:00,44.85,44.9,44.81,44.84,108800.0,34.2675,34.3057,34.237,34.2599,108800.0
2009-05-11 14:35:00,44.84,44.86,44.75,44.83,77600.0,34.2599,34.2752,34.1911,34.2523,77600.0
2009-05-11 14:40:00,44.84,44.86,44.8,44.85,62200.0,34.2599,34.2752,34.2293,34.2675,62200.0
2009-05-11 14:45:00,44.85,44.87,44.78,44.85,101300.0,34.2675,34.2828,34.214,34.2675,101300.0
2009-05-11 14:50:00,44.85,44.86,44.82,44.82,85400.0,34.2675,34.2752,34.2446,34.2446,85400.0
2009-05-11 14:55:00,44.82,44.84,44.79,44.82,54000.0,34.2446,34.2599,34.2217,34.2446,54000.0
2009-05-11 15:00:00,44.82,44.85,44.74,44.76,70600.0,34.2446,34.2675,34.1835,34.1988,70600.0
2009-05-11 15:05:00,44.75,44.83,44.75,44.81,58400.0,34.1911,34.2523,34.1911,34.237,58400.0
2009-05-11 15:10:00,44.82,44.85,44.79,44.81,82500.0,34.2446,34.2675,34.2217,34.237,82500.0
2009-05-11 15:15:00,44.8,44.85,44.75,44.83,215700.0,34.2293,34.2675,34.1911,34.2523,215700.0
2009-05-11 15:20:00,44.83,44.85,44.76,44.8,169800.0,34.2523,34.2675,34.1988,34.2293,169800.0
2009-05-11 15:25:00,44.8,44.85,44.77,44.8,112200.0,34.2293,34.2675,34.2064,34.2293,112200.0
2009-05-11 15:30:00,44.79,44.8,44.64,44.66,95700.0,34.2217,34.2293,34.1071,34.1224,95700.0
2009-05-11 15:35:00,44.67,44.72,44.59,44.66,211900.0,34.13,34.1682,34.0689,34.1224,211900.0
2009-05-11 15:40:00,44.66,44.71,44.53,44.62,396200.0,34.1224,34.1606,34.023,34.0918,396200.0
2009-05-11 15:45:00,44.64,44.75,44.63,44.73,302100.0,34.1071,34.1911,34.0994,34.1758,302100.0
2009-05-11 15:50:00,44.74,44.82,44.64,44.73,448600.0,34.1835,34.2446,34.1071,34.1758,448600.0
2009-05-11 15:55:00,44.72,44.82,44.6,44.65,790100.0,34.1682,34.2446,34.0765,34.1147,790100.0
2009-05-12 09:30:00,44.54,44.98,44.54,44.97,87000.0,34.0307,34.3669,34.0307,34.3592,87000.0
2009-05-12 09:35:00,44.97,45.07,44.68,44.7,133100.0,34.3592,34.4356,34.1376,34.1529,133100.0
2009-05-12 09:40:00,44.7,44.7,44.53,44.62,59200.0,34.1529,34.1529,34.023,34.0918,59200.0
2009-05-12 09:45:00,44.63,44.63,44.37,44.44,71000.0,34.0994,34.0994,33.9008,33.9543,71000.0
2009-05-12 09:50:00,44.39,44.48,44.31,44.47,59000.0,33.9161,33.9848,33.8549,33.9772,59000.0
2009-05-12 09:55:00,44.45,44.54,44.43,44.45,49500.0,33.9619,34.0307,33.9466,33.9619,49500.0
2009-05-12 10:00:00,44.44,44.44,44.26,44.34,59800.0,33.9543,33.9543,33.8167,33.8779,59800.0
2009-05-12 10:05:00,44.32,44.33,44.12,44.15,110200.0,33.8626,33.8702,33.7098,33.7327,110200.0
2009-05-12 10:10:00,44.15,44.16,43.97,43.97,127100.0,33.7327,33.7403,33.5952,33.5952,127100.0
2009-05-12 10:15:00,43.98,44.05,43.94,43.97,108900.0,33.6028,33.6563,33.5722,33.5952,108900.0
2009-05-12 10:20:00,43.97,44.03,43.86,43.87,92400.0,33.5952,33.641,33.5111,33.5188,92400.0
2009-05-12 10:25:00,43.87,43.93,43.82,43.9,95100.0,33.5188,33.5646,33.4806,33.5417,95100.0
2009-05-12 10:30:00,43.89,43.94,43.79,43.83,70600.0,33.534,33.5722,33.4576,33.4882,70600.0
2009-05-12 10:35:00,43.82,43.84,43.76,43.8,92900.0,33.4806,33.4958,33.4347,33.4653,92900.0
2009-05-12 10:40:00,43.8,43.82,43.66,43.82,84500.0,33.4653,33.4806,33.3583,33.4806,84500.0
2009-05-12 10:45:00,43.83,43.85,43.76,43.76,38600.0,33.4882,33.5035,33.4347,33.4347,38600.0
2009-05-12 10:50:00,43.75,43.79,43.68,43.76,61300.0,33.4271,33.4576,33.3736,33.4347,61300.0
2009-05-12 10:55:00,43.79,43.97,43.77,43.97,62800.0,33.4576,33.5952,33.4424,33.5952,62800.0
2009-05-12 11:00:00,43.97,43.99,43.86,43.98,45800.0,33.5952,33.6105,33.5111,33.6028,45800.0
2009-05-12 11:05:00,43.98,44.0,43.89,43.92,35300.0,33.6028,33.6181,33.534,33.557,35300.0
2009-05-12 11:10:00,43.9,43.95,43.87,43.92,50300.0,33.5417,33.5799,33.5188,33.557,50300.0
2009-05-12 11:15:00,43.93,44.0,43.84,43.95,62500.0,33.5646,33.6181,33.4958,33.5799,62500.0
2009-05-12 11:20:00,43.95,43.96,43.85,43.9,49000.0,33.5799,33.5875,33.5035,33.5417,49000.0
2009-05-12 11:25:00,43.89,43.95,43.85,43.93,71900.0,33.534,33.5799,33.5035,33.5646,71900.0
2009-05-12 11:30:00,43.93,43.99,43.91,43.94,42500.0,33.5646,33.6105,33.5493,33.5722,42500.0
2009-05-12 11:35:00,43.95,44.0,43.92,43.96,59100.0,33.5799,33.6181,33.557,33.5875,59100.0
2009-05-12 11:40:00,43.94,43.96,43.85,43.95,30900.0,33.5722,33.5875,33.5035,33.5799,30900.0
2009-05-12 11:45:00,43.94,43.97,43.88,43.92,36500.0,33.5722,33.5952,33.5264,33.557,36500.0
2009-05-12 11:50:00,43.91,43.96,43.82,43.9,46300.0,33.5493,33.5875,33.4806,33.5417,46300.0
2009-05-12 11:55:00,43.88,43.89,43.75,43.84,107000.0,33.5264,33.534,33.4271,33.4958,107000.0
2009-05-12 12:00:00,43.85,43.97,43.79,43.94,83400.0,33.5035,33.5952,33.4576,33.5722,83400.0
2009-05-12 12:05:00,43.94,43.97,43.85,43.86,46600.0,33.5722,33.5952,33.5035,33.5111,46600.0
2009-05-12 12:10:00,43.85,43.86,43.69,43.7,87900.0,33.5035,33.5111,33.3812,33.3889,87900.0
2009-05-12 12:15:00,43.71,43.73,43.65,43.67,61600.0,33.3965,33.4118,33.3507,33.366,61600.0
2009-05-12 12:20:00,43.66,43.68,43.56,43.56,109500.0,33.3583,33.3736,33.2819,33.2819,109500.0
2009-05-12 12:25:00,43.56,43.65,43.56,43.59,111000.0,33.2819,33.3507,33.2819,33.3048,111000.0
2009-05-12 12:30:00,43.59,43.6,43.52,43.52,89800.0,33.3048,33.3125,33.2513,33.2513,89800.0
2009-05-12 12:35:00,43.52,43.55,43.48,43.54,73300.0,33.2513,33.2743,33.2208,33.2666,73300.0
2009-05-12 12:40:00,43.54,43.56,43.39,43.42,88800.0,33.2666,33.2819,33.152,33.1749,88800.0
2009-05-12 12:45:00,43.39,43.46,43.37,43.41,81200.0,33.152,33.2055,33.1367,33.1673,81200.0
2009-05-12 12:50:00,43.4,43.47,43.39,43.4,89300.0,33.1597,33.2131,33.152,33.1597,89300.0
2009-05-12 12:55:00,43.4,43.41,43.32,43.4,58200.0,33.1597,33.1673,33.0985,33.1597,58200.0
2009-05-12 13:00:00,43.4,43.51,43.37,43.5,49000.0,33.1597,33.2437,33.1367,33.2361,49000.0
2009-05-12 13:05:00,43.51,43.55,43.5,43.54,43700.0,33.2437,33.2743,33.2361,33.2666,43700.0
2009-05-12 13:10:00,43.55,43.58,43.46,43.51,79100.0,33.2743,33.2972,33.2055,33.2437,79100.0
2009-05-12 13:15:00,43.52,43.54,43.42,43.43,55200.0,33.2513,33.2666,33.1749,33.1826,55200.0
2009-05-12 13:20:00,43.44,43.54,43.44,43.51,70200.0,33.1902,33.2666,33.1902,33.2437,70200.0
2009-05-12 13:25:00,43.51,43.51,43.42,43.43,37900.0,33.2437,33.2437,33.1749,33.1826,37900.0
2009-05-12 13:30:00,43.42,43.42,43.33,43.33,64000.0,33.1749,33.1749,33.1062,33.1062,64000.0
2009-05-12 13:35:00,43.33,43.48,43.33,43.45,85300.0,33.1062,33.2208,33.1062,33.1979,85300.0
2009-05-12 13:40:00,43.46,43.46,43.39,43.4,106400.0,33.2055,33.2055,33.152,33.1597,106400.0
2009-05-12 13:45:00,43.39,43.42,43.34,43.42,50000.0,33.152,33.1749,33.1138,33.1749,50000.0
2009-05-12 13:50:00,43.41,43.45,43.37,43.38,43400.0,33.1673,33.1979,33.1367,33.1444,43400.0
2009-05-12 13:55:00,43.37,43.4,43.29,43.32,59500.0,33.1367,33.1597,33.0756,33.0985,59500.0
2009-05-12 14:00:00,43.31,43.43,43.29,43.43,70000.0,33.0909,33.1826,33.0756,33.1826,70000.0
2009-05-12 14:05:00,43.41,43.53,43.41,43.52,67200.0,33.1673,33.259,33.1673,33.2513,67200.0
2009-05-12 14:10:00,43.52,43.6,43.47,43.57,114200.0,33.2513,33.3125,33.2131,33.2896,114200.0
2009-05-12 14:15:00,43.58,43.59,43.45,43.56,95400.0,33.2972,33.3048,33.1979,33.2819,95400.0
2009-05-12 14:20:00,43.57,43.62,43.55,43.59,71000.0,33.2896,33.3278,33.2743,33.3048,71000.0
2009-05-12 14:25:00,43.59,43.62,43.49,43.5,73100.0,33.3048,33.3278,33.2284,33.2361,73100.0
2009-05-12 14:30:00,43.49,43.51,43.45,43.48,63700.0,33.2284,33.2437,33.1979,33.2208,63700.0
2009-05-12 14:35:00,43.49,43.66,43.48,43.66,68500.0,33.2284,33.3583,33.2208,33.3583,68500.0
2009-05-12 14:40:00,43.66,43.84,43.65,43.73,72500.0,33.3583,33.4958,33.3507,33.4118,72500.0
2009-05-12 14:45:00,43.73,43.74,43.66,43.71,55600.0,33.4118,33.4194,33.3583,33.3965,55600.0
2009-05-12 14:50:00,43.71,43.82,43.71,43.82,84800.0,33.3965,33.4806,33.3965,33.4806,84800.0
2009-05-12 14:55:00,43.82,44.0,43.76,43.91,121200.0,33.4806,33.6181,33.4347,33.5493,121200.0
2009-05-12 15:00:00,43.92,44.03,43.91,43.93,170900.0,33.557,33.641,33.5493,33.5646,170900.0
2009-05-12 15:05:00,43.93,43.94,43.87,43.9,89100.0,33.5646,33.5722,33.5188,33.5417,89100.0
2009-05-12 15:10:00,43.9,43.93,43.81,43.92,127900.0,33.5417,33.5646,33.4729,33.557,127900.0
2009-05-12 15:15:00,43.93,44.1,43.93,44.06,115200.0,33.5646,33.6945,33.5646,33.6639,115200.0
2009-05-12 15:20:00,44.06,44.25,44.01,44.22,113900.0,33.6639,33.8091,33.6257,33.7862,113900.0
2009-05-12 15:25:00,44.24,44.43,44.19,44.22,195900.0,33.8015,33.9466,33.7633,33.7862,195900.0
2009-05-12 15:30:00,44.22,44.29,43.99,44.01,160300.0,33.7862,33.8397,33.6105,33.6257,160300.0
2009-05-12 15:35:00,44.01,44.22,44.0,44.13,116400.0,33.6257,33.7862,33.6181,33.7174,116400.0
2009-05-12 15:40:00,44.12,44.19,44.06,44.12,159200.0,33.7098,33.7633,33.6639,33.7098,159200.0
2009-05-12 15:45:00,44.12,44.3,44.12,44.14,178600.0,33.7098,33.8473,33.7098,33.7251,178600.0
2009-05-12 15:50:00,44.13,44.23,44.05,44.09,214400.0,33.7174,33.7938,33.6563,33.6869,214400.0
2009-05-12 15:55:00,44.08,44.18,43.99,44.07,395500.0,33.6792,33.7556,33.6105,33.6716,395500.0
2009-05-13 09:30:00,43.18,43.29,42.72,43.09,153400.0,32.9916,33.0756,32.6401,32.9228,153400.0
2009-05-13 09:35:00,43.08,43.12,42.69,42.81,125200.0,32.9152,32.9457,32.6172,32.7089,125200.0
2009-05-13 09:40:00,42.78,42.83,42.57,42.72,115700.0,32.686,32.7242,32.5255,32.6401,115700.0
2009-05-13 09:45:00,42.72,42.79,42.57,42.78,86200.0,32.6401,32.6936,32.5255,32.686,86200.0
2009-05-13 09:50:00,42.77,42.89,42.66,42.72,103200.0,32.6783,32.77,32.5943,32.6401,103200.0
2009-05-13 09:55:00,42.73,42.75,42.59,42.64,68600.0,32.6478,32.663,32.5408,32.579,68600.0
2009-05-13 10:00:00,42.64,42.64,42.49,42.55,127700.0,32.579,32.579,32.4644,32.5102,127700.0
2009-05-13 10:05:00,42.54,42.62,42.51,42.58,47900.0,32.5026,32.5637,32.4797,32.5331,47900.0
2009-05-13 10:10:00,42.57,42.79,42.57,42.68,65300.0,32.5255,32.6936,32.5255,32.6095,65300.0
2009-05-13 10:15:00,42.68,42.88,42.67,42.87,63200.0,32.6095,32.7624,32.6019,32.7547,63200.0
2009-05-13 10:20:00,42.89,42.99,42.86,42.99,89900.0,32.77,32.8464,32.7471,32.8464,89900.0
2009-05-13 10:25:00,42.98,43.22,42.98,43.2,145300.0,32.8388,33.0221,32.8388,33.0069,145300.0
2009-05-13 10:30:00,43.22,43.3,43.17,43.26,113100.0,33.0221,33.0833,32.9839,33.0527,113100.0
2009-05-13 10:35:00,43.26,43.4,43.19,43.32,86000.0,33.0527,33.1597,32.9992,33.0985,86000.0
2009-05-13 10:40:00,43.32,43.32,43.21,43.25,74800.0,33.0985,33.0985,33.0145,33.0451,74800.0
2009-05-13 10:45:00,43.24,43.33,43.21,43.3,125400.0,33.0374,33.1062,33.0145,33.0833,125400.0
2009-05-13 10:50:00,43.3,43.31,43.2,43.21,98600.0,33.0833,33.0909,33.0069,33.0145,98600.0
2009-05-13 10:55:00,43.21,43.32,43.19,43.2,58500.0,33.0145,33.0985,32.9992,33.0069,58500.0
2009-05-13 11:00:00,43.2,43.2,43.02,43.09,88100.0,33.0069,33.0069,32.8693,32.9228,88100.0
2009-05-13 11:05:00,43.09,43.1,43.0,43.07,68300.0,32.9228,32.9304,32.854,32.9075,68300.0
2009-05-13 11:10:00,43.06,43.19,43.03,43.16,113800.0,32.8999,32.9992,32.877,32.9763,113800.0
2009-05-13 11:15:00,43.16,43.37,43.15,43.37,94600.0,32.9763,33.1367,32.9687,33.1367,94600.0
2009-05-13 11:20:00,43.37,43.42,43.31,43.36,62500.0,33.1367,33.1749,33.0909,33.1291,62500.0
2009-05-13 11:25:00,43.36,43.37,43.22,43.23,37200.0,33.1291,33.1367,33.0221,33.0298,37200.0
2009-05-13 11:30:00,43.22,43.22,43.03,43.06,151100.0,33.0221,33.0221,32.877,32.8999,151100.0
2009-05-13 11:35:00,43.07,43.07,42.74,42.76,164700.0,32.9075,32.9075,32.6554,32.6707,164700.0
2009-05-13 11:40:00,42.77,42.83,42.75,42.75,60400.0,32.6783,32.7242,32.663,32.663,60400.0
2009-05-13 11:45:00,42.76,42.88,42.7,42.76,50700.0,32.6707,32.7624,32.6248,32.6707,50700.0
2009-05-13 11:50:00,42.77,42.81,42.76,42.79,59200.0,32.6783,32.7089,32.6707,32.6936,59200.0
2009-05-13 11:55:00,42.79,42.83,42.75,42.79,54900.0,32.6936,32.7242,32.663,32.6936,54900.0
2009-05-13 12:00:00,42.79,42.87,42.76,42.76,33000.0,32.6936,32.7547,32.6707,32.6707,33000.0
2009-05-13 12:05:00,42.77,42.83,42.71,42.81,40200.0,32.6783,32.7242,32.6325,32.7089,40200.0
2009-05-13 12:10:00,42.81,42.92,42.79,42.86,26300.0,32.7089,32.7929,32.6936,32.7471,26300.0
2009-05-13 12:15:00,42.88,42.88,42.82,42.87,21900.0,32.7624,32.7624,32.7165,32.7547,21900.0
2009-05-13 12:20:00,42.87,42.98,42.87,42.93,38600.0,32.7547,32.8388,32.7547,32.8006,38600.0
2009-05-13 12:25:00,42.93,42.94,42.79,42.87,30300.0,32.8006,32.8082,32.6936,32.7547,30300.0
2009-05-13 12:30:00,42.88,42.88,42.82,42.85,42400.0,32.7624,32.7624,32.7165,32.7394,42400.0
2009-05-13 12:35:00,42.84,42.89,42.83,42.88,26000.0,32.7318,32.77,32.7242,32.7624,26000.0
2009-05-13 12:40:00,42.88,42.92,42.81,42.82,50100.0,32.7624,32.7929,32.7089,32.7165,50100.0
2009-05-13 12:45:00,42.83,42.84,42.78,42.81,30100.0,32.7242,32.7318,32.686,32.7089,30100.0
2009-05-13 12:50:00,42.82,42.84,42.79,42.82,28200.0,32.7165,32.7318,32.6936,32.7165,28200.0
2009-05-13 12:55:00,42.82,42.86,42.71,42.73,57000.0,32.7165,32.7471,32.6325,32.6478,57000.0
2009-05-13 13:00:00,42.73,42.8,42.71,42.76,40200.0,32.6478,32.7012,32.6325,32.6707,40200.0
2009-05-13 13:05:00,42.76,42.77,42.57,42.62,49200.0,32.6707,32.6783,32.5255,32.5637,49200.0
2009-05-13 13:10:00,42.61,42.62,42.55,42.55,38700.0,32.5561,32.5637,32.5102,32.5102,38700.0
2009-05-13 13:15:00,42.57,42.6,42.55,42.56,46100.0,32.5255,32.5484,32.5102,32.5179,46100.0
2009-05-13 13:20:00,42.57,42.58,42.52,42.57,58700.0,32.5255,32.5331,32.4873,32.5255,58700.0
2009-05-13 13:25:00,42.57,42.57,42.44,42.46,44700.0,32.5255,32.5255,32.4262,32.4415,44700.0
2009-05-13 13:30:00,42.46,42.49,42.38,42.47,42100.0,32.4415,32.4644,32.3803,32.4491,42100.0
2009-05-13 13:35:00,42.46,42.56,42.46,42.52,46600.0,32.4415,32.5179,32.4415,32.4873,46600.0
2009-05-13 13:40:00,42.52,42.56,42.47,42.53,39300.0,32.4873,32.5179,32.4491,32.4949,39300.0
2009-05-13 13:45:00,42.53,42.59,42.48,42.58,18900.0,32.4949,32.5408,32.4567,32.5331,18900.0
2009-05-13 13:50:00,42.58,42.75,42.56,42.75,71500.0,32.5331,32.663,32.5179,32.663,71500.0
2009-05-13 13:55:00,42.74,42.78,42.66,42.78,43400.0,32.6554,32.686,32.5943,32.686,43400.0
2009-05-13 14:00:00,42.78,42.82,42.57,42.58,66300.0,32.686,32.7165,32.5255,32.5331,66300.0
2009-05-13 14:05:00,42.58,42.66,42.56,42.66,26300.0,32.5331,32.5943,32.5179,32.5943,26300.0
2009-05-13 14:10:00,42.64,42.76,42.63,42.68,77000.0,32.579,32.6707,32.5713,32.6095,77000.0
2009-05-13 14:15:00,42.69,42.7,42.54,42.55,81700.0,32.6172,32.6248,32.5026,32.5102,81700.0
2009-05-13 14:20:00,42.54,42.66,42.53,42.65,62100.0,32.5026,32.5943,32.4949,32.5866,62100.0
2009-05-13 14:25:00,42.65,42.79,42.63,42.74,53600.0,32.5866,32.6936,32.5713,32.6554,53600.0
2009-05-13 14:30:00,42.73,42.79,42.68,42.76,36300.0,32.6478,32.6936,32.6095,32.6707,36300.0
2009-05-13 14:35:00,42.75,42.78,42.68,42.7,60000.0,32.663,32.686,32.6095,32.6248,60000.0
2009-05-13 14:40:00,42.69,42.79,42.66,42.74,30800.0,32.6172,32.6936,32.5943,32.6554,30800.0
2009-05-13 14:45:00,42.74,42.8,42.71,42.74,35500.0,32.6554,32.7012,32.6325,32.6554,35500.0
2009-05-13 14:50:00,42.72,42.85,42.72,42.81,54600.0,32.6401,32.7394,32.6401,32.7089,54600.0
2009-05-13 14:55:00,42.82,43.0,42.78,42.98,73200.0,32.7165,32.854,32.686,32.8388,73200.0
2009-05-13 15:00:00,42.99,43.06,42.78,42.78,129500.0,32.8464,32.8999,32.686,32.686,129500.0
2009-05-13 15:05:00,42.78,42.85,42.78,42.81,71600.0,32.686,32.7394,32.686,32.7089,71600.0
2009-05-13 15:10:00,42.8,42.84,42.72,42.76,77700.0,32.7012,32.7318,32.6401,32.6707,77700.0
2009-05-13 15:15:00,42.76,42.88,42.74,42.88,45800.0,32.6707,32.7624,32.6554,32.7624,45800.0
2009-05-13 15:20:00,42.88,43.0,42.81,42.98,82700.0,32.7624,32.854,32.7089,32.8388,82700.0
2009-05-13 15:25:00,42.99,42.99,42.8,42.86,72400.0,32.8464,32.8464,32.7012,32.7471,72400.0
2009-05-13 15:30:00,42.88,43.06,42.86,43.06,65200.0,32.7624,32.8999,32.7471,32.8999,65200.0
2009-05-13 15:35:00,43.06,43.11,42.97,43.01,83400.0,32.8999,32.9381,32.8311,32.8617,83400.0
2009-05-13 15:40:00,43.01,43.07,42.89,42.95,176600.0,32.8617,32.9075,32.77,32.8158,176600.0
2009-05-13 15:45:00,42.95,43.16,42.95,43.07,224600.0,32.8158,32.9763,32.8158,32.9075,224600.0
2009-05-13 15:50:00,43.06,43.14,42.91,42.99,275700.0,32.8999,32.961,32.7853,32.8464,275700.0
2009-05-13 15:55:00,42.99,43.06,42.97,42.97,259400.0,32.8464,32.8999,32.8311,32.8311,259400.0
2009-05-14 09:30:00,42.94,43.28,42.94,43.16,64000.0,32.8082,33.068,32.8082,32.9763,64000.0
2009-05-14 09:35:00,43.19,43.45,43.19,43.32,67400.0,32.9992,33.1979,32.9992,33.0985,67400.0
2009-05-14 09:40:00,43.28,43.6,43.28,43.49,72200.0,33.068,33.3125,33.068,33.2284,72200.0
2009-05-14 09:45:00,43.49,43.53,43.2,43.21,61500.0,33.2284,33.259,33.0069,33.0145,61500.0
2009-05-14 09:50:00,43.22,43.26,43.02,43.03,78200.0,33.0221,33.0527,32.8693,32.877,78200.0
2009-05-14 09:55:00,43.03,43.06,42.81,42.98,97700.0,32.877,32.8999,32.7089,32.8388,97700.0
2009-05-14 10:00:00,43.0,43.14,42.92,43.05,94700.0,32.854,32.961,32.7929,32.8922,94700.0
2009-05-14 10:05:00,43.07,43.14,42.91,43.03,121600.0,32.9075,32.961,32.7853,32.877,121600.0
2009-05-14 10:10:00,43.02,43.07,42.95,43.06,74100.0,32.8693,32.9075,32.8158,32.8999,74100.0
2009-05-14 10:15:00,43.07,43.12,43.02,43.08,96200.0,32.9075,32.9457,32.8693,32.9152,96200.0
2009-05-14 10:20:00,43.09,43.19,43.03,43.09,94200.0,32.9228,32.9992,32.877,32.9228,94200.0
2009-05-14 10:25:00,43.1,43.15,43.0,43.04,108100.0,32.9304,32.9687,32.854,32.8846,108100.0
2009-05-14 10:30:00,43.03,43.13,43.02,43.02,98300.0,32.877,32.9534,32.8693,32.8693,98300.0
2009-05-14 10:35:00,43.02,43.1,42.86,42.87,76000.0,32.8693,32.9304,32.7471,32.7547,76000.0
2009-05-14 10:40:00,42.87,42.92,42.74,42.81,65000.0,32.7547,32.7929,32.6554,32.7089,65000.0
2009-05-14 10:45:00,42.8,42.86,42.75,42.79,43500.0,32.7012,32.7471,32.663,32.6936,43500.0
2009-05-14 10:50:00,42.79,42.87,42.72,42.76,44400.0,32.6936,32.7547,32.6401,32.6707,44400.0
2009-05-14 10:55:00,42.77,42.89,42.75,42.83,40700.0,32.6783,32.77,32.663,32.7242,40700.0
2009-05-14 11:00:00,42.83,42.95,42.77,42.92,61900.0,32.7242,32.8158,32.6783,32.7929,61900.0
2009-05-14 11:05:00,42.94,43.0,42.87,42.92,50400.0,32.8082,32.854,32.7547,32.7929,50400.0
2009-05-14 11:10:00,42.92,42.98,42.9,42.95,48200.0,32.7929,32.8388,32.7776,32.8158,48200.0
2009-05-14 11:15:00,42.95,43.01,42.87,42.98,54300.0,32.8158,32.8617,32.7547,32.8388,54300.0
2009-05-14 11:20:00,42.98,43.11,42.98,43.09,63000.0,32.8388,32.9381,32.8388,32.9228,63000.0
2009-05-14 11:25:00,43.1,43.2,43.09,43.18,37200.0,32.9304,33.0069,32.9228,32.9916,37200.0
2009-05-14 11:30:00,43.19,43.25,43.19,43.23,67300.0,32.9992,33.0451,32.9992,33.0298,67300.0
2009-05-14 11:35:00,43.25,43.31,43.21,43.31,75200.0,33.0451,33.0909,33.0145,33.0909,75200.0
2009-05-14 11:40:00,43.31,43.39,43.3,43.34,38000.0,33.0909,33.152,33.0833,33.1138,38000.0
2009-05-14 11:45:00,43.34,43.4,43.28,43.39,52500.0,33.1138,33.1597,33.068,33.152,52500.0
2009-05-14 11:50:00,43.38,43.4,43.3,43.31,22000.0,33.1444,33.1597,33.0833,33.0909,22000.0
2009-05-14 11:55:00,43.29,43.46,43.28,43.46,35100.0,33.0756,33.2055,33.068,33.2055,35100.0
2009-05-14 12:00:00,43.46,43.52,43.45,43.48,63700.0,33.2055,33.2513,33.1979,33.2208,63700.0
2009-05-14 12:05:00,43.47,43.52,43.45,43.47,35900.0,33.2131,33.2513,33.1979,33.2131,35900.0
2009-05-14 12:10:00,43.47,43.61,43.47,43.55,53600.0,33.2131,33.3201,33.2131,33.2743,53600.0
2009-05-14 12:15:00,43.54,43.61,43.53,43.54,23400.0,33.2666,33.3201,33.259,33.2666,23400.0
2009-05-14 12:20:00,43.54,43.55,43.48,43.49,64100.0,33.2666,33.2743,33.2208,33.2284,64100.0
2009-05-14 12:25:00,43.49,43.56,43.48,43.55,48400.0,33.2284,33.2819,33.2208,33.2743,48400.0
2009-05-14 12:30:00,43.53,43.71,43.52,43.61,63500.0,33.259,33.3965,33.2513,33.3201,63500.0
2009-05-14 12:35:00,43.61,43.68,43.6,43.65,43000.0,33.3201,33.3736,33.3125,33.3507,43000.0
2009-05-14 12:40:00,43.66,43.67,43.6,43.61,34400.0,33.3583,33.366,33.3125,33.3201,34400.0
2009-05-14 12:45:00,43.6,43.63,43.55,43.62,21300.0,33.3125,33.3354,33.2743,33.3278,21300.0
2009-05-14 12:50:00,43.61,43.62,43.0,43.6,34600.0,33.3201,33.3278,32.854,33.3125,34600.0
2009-05-14 12:55:00,43.6,43.64,43.45,43.45,32400.0,33.3125,33.343,33.1979,33.1979,32400.0
2009-05-14 13:00:00,43.46,43.54,43.44,43.54,25700.0,33.2055,33.2666,33.1902,33.2666,25700.0
2009-05-14 13:05:00,43.54,43.55,43.47,43.55,21000.0,33.2666,33.2743,33.2131,33.2743,21000.0
2009-05-14 13:10:00,43.54,43.56,43.4,43.41,22400.0,33.2666,33.2819,33.1597,33.1673,22400.0
2009-05-14 13:15:00,43.41,43.46,43.32,43.36,49600.0,33.1673,33.2055,33.0985,33.1291,49600.0
2009-05-14 13:20:00,43.36,43.42,43.36,43.37,28000.0,33.1291,33.1749,33.1291,33.1367,28000.0
2009-05-14 13:25:00,43.37,43.44,43.36,43.4,47500.0,33.1367,33.1902,33.1291,33.1597,47500.0
2009-05-14 13:30:00,43.38,43.46,43.32,43.44,90500.0,33.1444,33.2055,33.0985,33.1902,90500.0
2009-05-14 13:35:00,43.44,43.56,43.44,43.55,26400.0,33.1902,33.2819,33.1902,33.2743,26400.0
2009-05-14 13:40:00,43.55,43.58,43.52,43.56,29100.0,33.2743,33.2972,33.2513,33.2819,29100.0
2009-05-14 13:45:00,43.55,43.57,43.52,43.56,30700.0,33.2743,33.2896,33.2513,33.2819,30700.0
2009-05-14 13:50:00,43.56,43.63,43.56,43.58,32800.0,33.2819,33.3354,33.2819,33.2972,32800.0
2009-05-14 13:55:00,43.59,43.6,43.48,43.48,28700.0,33.3048,33.3125,33.2208,33.2208,28700.0
2009-05-14 14:00:00,43.45,43.59,43.45,43.51,36800.0,33.1979,33.3048,33.1979,33.2437,36800.0
2009-05-14 14:05:00,43.51,43.58,43.51,43.52,29000.0,33.2437,33.2972,33.2437,33.2513,29000.0
2009-05-14 14:10:00,43.5,43.54,43.48,43.51,25700.0,33.2361,33.2666,33.2208,33.2437,25700.0
2009-05-14 14:15:00,43.52,43.61,43.5,43.57,56600.0,33.2513,33.3201,33.2361,33.2896,56600.0
2009-05-14 14:20:00,43.57,43.63,43.57,43.6,52700.0,33.2896,33.3354,33.2896,33.3125,52700.0
2009-05-14 14:25:00,43.59,43.59,43.48,43.54,84100.0,33.3048,33.3048,33.2208,33.2666,84100.0
2009-05-14 14:30:00,43.55,43.64,43.52,43.57,28600.0,33.2743,33.343,33.2513,33.2896,28600.0
2009-05-14 14:35:00,43.57,43.71,43.55,43.71,26700.0,33.2896,33.3965,33.2743,33.3965,26700.0
2009-05-14 14:40:00,43.71,43.76,43.67,43.69,43300.0,33.3965,33.4347,33.366,33.3812,43300.0
2009-05-14 14:45:00,43.69,43.73,43.62,43.66,32100.0,33.3812,33.4118,33.3278,33.3583,32100.0
2009-05-14 14:50:00,43.66,43.73,43.63,43.64,22900.0,33.3583,33.4118,33.3354,33.343,22900.0
2009-05-14 14:55:00,43.64,43.75,43.62,43.74,41500.0,33.343,33.4271,33.3278,33.4194,41500.0
2009-05-14 15:00:00,43.74,43.81,43.68,43.7,47000.0,33.4194,33.4729,33.3736,33.3889,47000.0
2009-05-14 15:05:00,43.69,43.72,43.6,43.62,54300.0,33.3812,33.4042,33.3125,33.3278,54300.0
2009-05-14 15:10:00,43.62,43.62,43.53,43.53,55800.0,33.3278,33.3278,33.259,33.259,55800.0
2009-05-14 15:15:00,43.56,43.61,43.48,43.59,49200.0,33.2819,33.3201,33.2208,33.3048,49200.0
2009-05-14 15:20:00,43.61,43.64,43.49,43.52,50300.0,33.3201,33.343,33.2284,33.2513,50300.0
2009-05-14 15:25:00,43.52,43.67,43.51,43.58,69400.0,33.2513,33.366,33.2437,33.2972,69400.0
2009-05-14 15:30:00,43.57,43.57,43.42,43.47,79700.0,33.2896,33.2896,33.1749,33.2131,79700.0
2009-05-14 15:35:00,43.47,43.55,43.33,43.4,85800.0,33.2131,33.2743,33.1062,33.1597,85800.0
2009-05-14 15:40:00,43.41,43.55,43.41,43.48,113300.0,33.1673,33.2743,33.1673,33.2208,113300.0
2009-05-14 15:45:00,43.49,43.62,43.47,43.58,114500.0,33.2284,33.3278,33.2131,33.2972,114500.0
2009-05-14 15:50:00,43.57,43.62,43.46,43.46,151500.0,33.2896,33.3278,33.2055,33.2055,151500.0
2009-05-14 15:55:00,43.46,43.48,43.36,43.36,183200.0,33.2055,33.2208,33.1291,33.1291,183200.0
2009-05-15 09:30:00,43.27,43.58,43.2,43.57,415600.0,33.0603,33.2972,33.0069,33.2896,415600.0
2009-05-15 09:35:00,43.58,43.87,43.49,43.6,122300.0,33.2972,33.5188,33.2284,33.3125,122300.0
2009-05-15 09:40:00,43.64,43.74,43.36,43.46,61100.0,33.343,33.4194,33.1291,33.2055,61100.0
2009-05-15 09:45:00,43.46,43.52,43.37,43.44,41300.0,33.2055,33.2513,33.1367,33.1902,41300.0
2009-05-15 09:50:00,43.46,43.5,43.34,43.45,50600.0,33.2055,33.2361,33.1138,33.1979,50600.0
2009-05-15 09:55:00,43.48,43.57,43.34,43.38,86300.0,33.2208,33.2896,33.1138,33.1444,86300.0
2009-05-15 10:00:00,43.39,43.41,43.23,43.3,41600.0,33.152,33.1673,33.0298,33.0833,41600.0
2009-05-15 10:05:00,43.3,43.4,43.23,43.37,41700.0,33.0833,33.1597,33.0298,33.1367,41700.0
2009-05-15 10:10:00,43.35,43.42,43.21,43.42,95800.0,33.1215,33.1749,33.0145,33.1749,95800.0
2009-05-15 10:15:00,43.41,43.5,43.3,43.44,86600.0,33.1673,33.2361,33.0833,33.1902,86600.0
2009-05-15 10:20:00,43.44,43.5,43.36,43.48,38800.0,33.1902,33.2361,33.1291,33.2208,38800.0
2009-05-15 10:25:00,43.49,43.61,43.49,43.58,53300.0,33.2284,33.3201,33.2284,33.2972,53300.0
2009-05-15 10:30:00,43.57,43.8,43.54,43.79,69100.0,33.2896,33.4653,33.2666,33.4576,69100.0
2009-05-15 10:35:00,43.81,43.9,43.79,43.89,68300.0,33.4729,33.5417,33.4576,33.534,68300.0
2009-05-15 10:40:00,43.89,43.99,43.89,43.93,54800.0,33.534,33.6105,33.534,33.5646,54800.0
2009-05-15 10:45:00,43.92,43.97,43.91,43.95,26200.0,33.557,33.5952,33.5493,33.5799,26200.0
2009-05-15 10:50:00,43.95,43.97,43.88,43.88,48300.0,33.5799,33.5952,33.5264,33.5264,48300.0
2009-05-15 10:55:00,43.89,43.9,43.74,43.76,53300.0,33.534,33.5417,33.4194,33.4347,53300.0
2009-05-15 11:00:00,43.75,43.8,43.74,43.8,23500.0,33.4271,33.4653,33.4194,33.4653,23500.0
2009-05-15 11:05:00,43.8,43.8,43.69,43.7,44000.0,33.4653,33.4653,33.3812,33.3889,44000.0
2009-05-15 11:10:00,43.71,43.8,43.69,43.77,44500.0,33.3965,33.4653,33.3812,33.4424,44500.0
2009-05-15 11:15:00,43.78,43.88,43.73,43.85,40200.0,33.45,33.5264,33.4118,33.5035,40200.0
2009-05-15 11:20:00,43.85,43.87,43.77,43.79,32100.0,33.5035,33.5188,33.4424,33.4576,32100.0
2009-05-15 11:25:00,43.79,43.8,43.69,43.77,30000.0,33.4576,33.4653,33.3812,33.4424,30000.0
2009-05-15 11:30:00,43.76,43.8,43.7,43.78,36100.0,33.4347,33.4653,33.3889,33.45,36100.0
2009-05-15 11:35:00,43.76,43.81,43.61,43.61,56000.0,33.4347,33.4729,33.3201,33.3201,56000.0
2009-05-15 11:40:00,43.61,43.61,43.5,43.56,56800.0,33.3201,33.3201,33.2361,33.2819,56800.0
2009-05-15 11:45:00,43.56,43.57,43.5,43.55,47900.0,33.2819,33.2896,33.2361,33.2743,47900.0
2009-05-15 11:50:00,43.54,43.56,43.42,43.46,63000.0,33.2666,33.2819,33.1749,33.2055,63000.0
2009-05-15 11:55:00,43.46,43.48,43.26,43.26,56900.0,33.2055,33.2208,33.0527,33.0527,56900.0
2009-05-15 12:00:00,43.26,43.35,43.22,43.34,78600.0,33.0527,33.1215,33.0221,33.1138,78600.0
2009-05-15 12:05:00,43.34,43.4,43.29,43.32,45200.0,33.1138,33.1597,33.0756,33.0985,45200.0
2009-05-15 12:10:00,43.3,43.38,43.28,43.31,31500.0,33.0833,33.1444,33.068,33.0909,31500.0
2009-05-15 12:15:00,43.3,43.3,43.18,43.21,49900.0,33.0833,33.0833,32.9916,33.0145,49900.0
2009-05-15 12:20:00,43.21,43.34,43.2,43.34,17400.0,33.0145,33.1138,33.0069,33.1138,17400.0
2009-05-15 12:25:00,43.34,43.37,43.31,43.36,18200.0,33.1138,33.1367,33.0909,33.1291,18200.0
2009-05-15 12:30:00,43.37,43.38,43.31,43.31,9700.0,33.1367,33.1444,33.0909,33.0909,9700.0
2009-05-15 12:35:00,43.31,43.33,43.22,43.32,26300.0,33.0909,33.1062,33.0221,33.0985,26300.0
2009-05-15 12:40:00,43.32,43.33,43.22,43.27,31500.0,33.0985,33.1062,33.0221,33.0603,31500.0
2009-05-15 12:45:00,43.26,43.31,43.15,43.18,40500.0,33.0527,33.0909,32.9687,32.9916,40500.0
2009-05-15 12:50:00,43.19,43.27,43.16,43.16,25600.0,32.9992,33.0603,32.9763,32.9763,25600.0
2009-05-15 12:55:00,43.17,43.17,43.09,43.13,31800.0,32.9839,32.9839,32.9228,32.9534,31800.0
2009-05-15 13:00:00,43.15,43.15,43.06,43.12,33200.0,32.9687,32.9687,32.8999,32.9457,33200.0
2009-05-15 13:05:00,43.11,43.16,43.09,43.1,45400.0,32.9381,32.9763,32.9228,32.9304,45400.0
2009-05-15 13:10:00,43.1,43.14,43.05,43.13,28400.0,32.9304,32.961,32.8922,32.9534,28400.0
2009-05-15 13:15:00,43.13,43.16,43.12,43.13,34700.0,32.9534,32.9763,32.9457,32.9534,34700.0
2009-05-15 13:20:00,43.13,43.15,43.09,43.09,39500.0,32.9534,32.9687,32.9228,32.9228,39500.0
2009-05-15 13:25:00,43.08,43.09,42.97,43.02,41800.0,32.9152,32.9228,32.8311,32.8693,41800.0
2009-05-15 13:30:00,43.01,43.04,42.98,43.01,24000.0,32.8617,32.8846,32.8388,32.8617,24000.0
2009-05-15 13:35:00,43.0,43.06,42.93,43.06,29200.0,32.854,32.8999,32.8006,32.8999,29200.0
2009-05-15 13:40:00,43.06,43.12,43.05,43.1,27400.0,32.8999,32.9457,32.8922,32.9304,27400.0
2009-05-15 13:45:00,43.09,43.14,43.05,43.13,45800.0,32.9228,32.961,32.8922,32.9534,45800.0
2009-05-15 13:50:00,43.14,43.16,43.09,43.1,39700.0,32.961,32.9763,32.9228,32.9304,39700.0
2009-05-15 13:55:00,43.1,43.14,43.09,43.09,15100.0,32.9304,32.961,32.9228,32.9228,15100.0
2009-05-15 14:00:00,43.08,43.08,42.98,43.04,38900.0,32.9152,32.9152,32.8388,32.8846,38900.0
2009-05-15 14:05:00,43.03,43.03,42.96,43.01,60200.0,32.877,32.877,32.8235,32.8617,60200.0
2009-05-15 14:10:00,43.01,43.07,42.95,42.96,87200.0,32.8617,32.9075,32.8158,32.8235,87200.0
2009-05-15 14:15:00,42.96,43.01,42.91,43.0,51300.0,32.8235,32.8617,32.7853,32.854,51300.0
2009-05-15 14:20:00,43.01,43.09,42.99,43.05,27200.0,32.8617,32.9228,32.8464,32.8922,27200.0
2009-05-15 14:25:00,43.05,43.06,42.95,43.0,29000.0,32.8922,32.8999,32.8158,32.854,29000.0
2009-05-15 14:30:00,42.99,43.03,42.85,42.92,39400.0,32.8464,32.877,32.7394,32.7929,39400.0
2009-05-15 14:35:00,42.92,42.95,42.86,42.92,48200.0,32.7929,32.8158,32.7471,32.7929,48200.0
2009-05-15 14:40:00,42.92,42.93,42.75,42.78,67000.0,32.7929,32.8006,32.663,32.686,67000.0
2009-05-15 14:45:00,42.78,42.81,42.75,42.79,41200.0,32.686,32.7089,32.663,32.6936,41200.0
2009-05-15 14:50:00,42.79,42.84,42.75,42.83,44100.0,32.6936,32.7318,32.663,32.7242,44100.0
2009-05-15 14:55:00,42.81,42.81,42.76,42.81,31300.0,32.7089,32.7089,32.6707,32.7089,31300.0
2009-05-15 15:00:00,42.8,42.8,42.71,42.74,59700.0,32.7012,32.7012,32.6325,32.6554,59700.0
2009-05-15 15:05:00,42.75,42.82,42.71,42.8,58400.0,32.663,32.7165,32.6325,32.7012,58400.0
2009-05-15 15:10:00,42.81,42.93,42.79,42.91,60300.0,32.7089,32.8006,32.6936,32.7853,60300.0
2009-05-15 15:15:00,42.91,42.95,42.76,42.86,55200.0,32.7853,32.8158,32.6707,32.7471,55200.0
2009-05-15 15:20:00,42.86,42.92,42.79,42.91,93400.0,32.7471,32.7929,32.6936,32.7853,93400.0
2009-05-15 15:25:00,42.91,43.09,42.91,43.07,92400.0,32.7853,32.9228,32.7853,32.9075,92400.0
2009-05-15 15:30:00,43.07,43.11,42.84,42.91,133800.0,32.9075,32.9381,32.7318,32.7853,133800.0
2009-05-15 15:35:00,42.91,42.99,42.84,42.85,85600.0,32.7853,32.8464,32.7318,32.7394,85600.0
2009-05-15 15:40:00,42.86,43.0,42.8,42.97,126700.0,32.7471,32.854,32.7012,32.8311,126700.0
2009-05-15 15:45:00,42.97,43.0,42.87,42.88,147000.0,32.8311,32.854,32.7547,32.7624,147000.0
2009-05-15 15:50:00,42.89,43.0,42.88,42.96,121500.0,32.77,32.854,32.7624,32.8235,121500.0
2009-05-15 15:55:00,42.97,43.0,42.86,42.97,253000.0,32.8311,32.854,32.7471,32.8311,253000.0
2009-05-18 09:30:00,44.25,44.4,43.93,44.37,234900.0,33.8091,33.9237,33.5646,33.9008,234900.0
2009-05-18 09:35:00,44.35,44.53,44.22,44.34,242600.0,33.8855,34.023,33.7862,33.8779,242600.0
2009-05-18 09:40:00,44.35,44.37,44.02,44.11,166200.0,33.8855,33.9008,33.6334,33.7021,166200.0
2009-05-18 09:45:00,44.14,44.19,44.0,44.14,185000.0,33.7251,33.7633,33.6181,33.7251,185000.0
2009-05-18 09:50:00,44.15,44.24,44.02,44.04,93500.0,33.7327,33.8015,33.6334,33.6487,93500.0
2009-05-18 09:55:00,44.04,44.17,44.01,44.14,59800.0,33.6487,33.748,33.6257,33.7251,59800.0
2009-05-18 10:00:00,44.14,44.19,44.0,44.01,107300.0,33.7251,33.7633,33.6181,33.6257,107300.0
2009-05-18 10:05:00,44.01,44.04,43.94,43.98,105800.0,33.6257,33.6487,33.5722,33.6028,105800.0
2009-05-18 10:10:00,43.99,44.01,43.84,43.98,118900.0,33.6105,33.6257,33.4958,33.6028,118900.0
2009-05-18 10:15:00,43.97,44.0,43.96,44.0,119200.0,33.5952,33.6181,33.5875,33.6181,119200.0
2009-05-18 10:20:00,44.0,44.02,43.87,43.97,233500.0,33.6181,33.6334,33.5188,33.5952,233500.0
2009-05-18 10:25:00,43.99,44.06,43.98,44.04,87600.0,33.6105,33.6639,33.6028,33.6487,87600.0
2009-05-18 10:30:00,44.04,44.18,44.04,44.11,78400.0,33.6487,33.7556,33.6487,33.7021,78400.0
2009-05-18 10:35:00,44.11,44.24,44.11,44.13,61700.0,33.7021,33.8015,33.7021,33.7174,61700.0
2009-05-18 10:40:00,44.13,44.18,44.08,44.11,75200.0,33.7174,33.7556,33.6792,33.7021,75200.0
2009-05-18 10:45:00,44.11,44.2,44.1,44.19,90100.0,33.7021,33.7709,33.6945,33.7633,90100.0
2009-05-18 10:50:00,44.2,44.21,44.13,44.15,77900.0,33.7709,33.7785,33.7174,33.7327,77900.0
2009-05-18 10:55:00,44.15,44.16,44.07,44.07,40400.0,33.7327,33.7403,33.6716,33.6716,40400.0
2009-05-18 11:00:00,44.07,44.09,43.97,43.99,58100.0,33.6716,33.6869,33.5952,33.6105,58100.0
2009-05-18 11:05:00,43.99,44.03,43.97,44.0,82300.0,33.6105,33.641,33.5952,33.6181,82300.0
2009-05-18 11:10:00,44.0,44.03,43.94,43.98,59900.0,33.6181,33.641,33.5722,33.6028,59900.0
2009-05-18 11:15:00,43.98,44.03,43.95,43.97,29500.0,33.6028,33.641,33.5799,33.5952,29500.0
2009-05-18 11:20:00,43.97,44.01,43.94,43.96,30500.0,33.5952,33.6257,33.5722,33.5875,30500.0
2009-05-18 11:25:00,43.95,44.03,43.92,44.01,16900.0,33.5799,33.641,33.557,33.6257,16900.0
2009-05-18 11:30:00,44.03,44.1,44.02,44.02,28800.0,33.641,33.6945,33.6334,33.6334,28800.0
2009-05-18 11:35:00,44.03,44.06,44.0,44.01,22200.0,33.641,33.6639,33.6181,33.6257,22200.0
2009-05-18 11:40:00,44.01,44.01,43.96,43.97,14700.0,33.6257,33.6257,33.5875,33.5952,14700.0
2009-05-18 11:45:00,43.97,44.01,43.9,43.91,25300.0,33.5952,33.6257,33.5417,33.5493,25300.0
2009-05-18 11:50:00,43.91,44.01,43.91,43.98,18700.0,33.5493,33.6257,33.5493,33.6028,18700.0
2009-05-18 11:55:00,43.99,44.03,43.87,43.87,28400.0,33.6105,33.641,33.5188,33.5188,28400.0
2009-05-18 12:00:00,43.87,43.92,43.86,43.86,26200.0,33.5188,33.557,33.5111,33.5111,26200.0
2009-05-18 12:05:00,43.87,43.92,43.83,43.85,32600.0,33.5188,33.557,33.4882,33.5035,32600.0
2009-05-18 12:10:00,43.85,43.87,43.82,43.85,16700.0,33.5035,33.5188,33.4806,33.5035,16700.0
2009-05-18 12:15:00,43.85,43.93,43.85,43.87,23100.0,33.5035,33.5646,33.5035,33.5188,23100.0
2009-05-18 12:20:00,43.87,43.9,43.81,43.88,22200.0,33.5188,33.5417,33.4729,33.5264,22200.0
2009-05-18 12:25:00,43.89,43.95,43.89,43.93,21800.0,33.534,33.5799,33.534,33.5646,21800.0
2009-05-18 12:30:00,43.94,43.98,43.92,43.95,30400.0,33.5722,33.6028,33.557,33.5799,30400.0
2009-05-18 12:35:00,43.96,44.04,43.95,44.02,17600.0,33.5875,33.6487,33.5799,33.6334,17600.0
2009-05-18 12:40:00,44.02,44.2,44.02,44.19,42200.0,33.6334,33.7709,33.6334,33.7633,42200.0
2009-05-18 12:45:00,44.2,44.28,44.19,44.22,91800.0,33.7709,33.832,33.7633,33.7862,91800.0
2009-05-18 12:50:00,44.23,44.23,44.15,44.19,52800.0,33.7938,33.7938,33.7327,33.7633,52800.0
2009-05-18 12:55:00,44.19,44.2,44.15,44.18,33600.0,33.7633,33.7709,33.7327,33.7556,33600.0
2009-05-18 13:00:00,44.18,44.21,44.11,44.18,47300.0,33.7556,33.7785,33.7021,33.7556,47300.0
2009-05-18 13:05:00,44.17,44.18,44.03,44.12,35100.0,33.748,33.7556,33.641,33.7098,35100.0
2009-05-18 13:10:00,44.11,44.15,44.08,44.13,38800.0,33.7021,33.7327,33.6792,33.7174,38800.0
2009-05-18 13:15:00,44.13,44.13,44.03,44.13,46000.0,33.7174,33.7174,33.641,33.7174,46000.0
2009-05-18 13:20:00,44.13,44.14,44.05,44.07,18600.0,33.7174,33.7251,33.6563,33.6716,18600.0
2009-05-18 13:25:00,44.07,44.1,44.05,44.09,25900.0,33.6716,33.6945,33.6563,33.6869,25900.0
2009-05-18 13:30:00,44.1,44.12,44.03,44.06,30700.0,33.6945,33.7098,33.641,33.6639,30700.0
2009-05-18 13:35:00,44.06,44.12,44.06,44.09,37200.0,33.6639,33.7098,33.6639,33.6869,37200.0
2009-05-18 13:40:00,44.1,44.12,44.0,44.09,54500.0,33.6945,33.7098,33.6181,33.6869,54500.0
2009-05-18 13:45:00,44.1,44.12,44.06,44.06,32000.0,33.6945,33.7098,33.6639,33.6639,32000.0
2009-05-18 13:50:00,44.08,44.11,44.06,44.06,26900.0,33.6792,33.7021,33.6639,33.6639,26900.0
2009-05-18 13:55:00,44.07,44.1,44.05,44.06,26300.0,33.6716,33.6945,33.6563,33.6639,26300.0
2009-05-18 14:00:00,44.07,44.14,44.07,44.1,72400.0,33.6716,33.7251,33.6716,33.6945,72400.0
2009-05-18 14:05:00,44.1,44.1,44.05,44.09,52000.0,33.6945,33.6945,33.6563,33.6869,52000.0
2009-05-18 14:10:00,44.09,44.1,44.04,44.04,64900.0,33.6869,33.6945,33.6487,33.6487,64900.0
2009-05-18 14:15:00,44.06,44.12,44.04,44.06,71700.0,33.6639,33.7098,33.6487,33.6639,71700.0
2009-05-18 14:20:00,44.06,44.1,44.05,44.09,35900.0,33.6639,33.6945,33.6563,33.6869,35900.0
2009-05-18 14:25:00,44.08,44.1,44.0,44.03,155500.0,33.6792,33.6945,33.6181,33.641,155500.0
2009-05-18 14:30:00,44.04,44.2,44.04,44.1,151300.0,33.6487,33.7709,33.6487,33.6945,151300.0
2009-05-18 14:35:00,44.09,44.13,44.06,44.1,101700.0,33.6869,33.7174,33.6639,33.6945,101700.0
2009-05-18 14:40:00,44.1,44.14,44.03,44.14,75600.0,33.6945,33.7251,33.641,33.7251,75600.0
2009-05-18 14:45:00,44.15,44.2,44.12,44.13,116000.0,33.7327,33.7709,33.7098,33.7174,116000.0
2009-05-18 14:50:00,44.14,44.18,44.12,44.16,59300.0,33.7251,33.7556,33.7098,33.7403,59300.0
2009-05-18 14:55:00,44.16,44.18,44.08,44.11,176800.0,33.7403,33.7556,33.6792,33.7021,176800.0
2009-05-18 15:00:00,44.11,44.21,44.11,44.19,89500.0,33.7021,33.7785,33.7021,33.7633,89500.0
2009-05-18 15:05:00,44.18,44.22,44.14,44.15,146800.0,33.7556,33.7862,33.7251,33.7327,146800.0
2009-05-18 15:10:00,44.16,44.16,44.07,44.16,81900.0,33.7403,33.7403,33.6716,33.7403,81900.0
2009-05-18 15:15:00,44.16,44.2,44.12,44.18,101300.0,33.7403,33.7709,33.7098,33.7556,101300.0
2009-05-18 15:20:00,44.17,44.18,44.11,44.18,88900.0,33.748,33.7556,33.7021,33.7556,88900.0
2009-05-18 15:25:00,44.18,44.2,44.07,44.12,139700.0,33.7556,33.7709,33.6716,33.7098,139700.0
2009-05-18 15:30:00,44.12,44.18,44.1,44.15,269200.0,33.7098,33.7556,33.6945,33.7327,269200.0
2009-05-18 15:35:00,44.15,44.17,44.12,44.15,118300.0,33.7327,33.748,33.7098,33.7327,118300.0
2009-05-18 15:40:00,44.15,44.26,44.14,44.21,238500.0,33.7327,33.8167,33.7251,33.7785,238500.0
2009-05-18 15:45:00,44.2,44.26,44.15,44.25,223500.0,33.7709,33.8167,33.7327,33.8091,223500.0
2009-05-18 15:50:00,44.25,44.27,44.23,44.25,268300.0,33.8091,33.8244,33.7938,33.8091,268300.0
2009-05-18 15:55:00,44.25,44.38,44.24,44.38,429800.0,33.8091,33.9084,33.8015,33.9084,429800.0
2009-05-19 09:30:00,44.36,44.44,44.09,44.24,72000.0,33.8931,33.9543,33.6869,33.8015,72000.0
2009-05-19 09:35:00,44.26,44.8,44.26,44.77,98100.0,33.8167,34.2293,33.8167,34.2064,98100.0
2009-05-19 09:40:00,44.77,44.83,44.47,44.52,82000.0,34.2064,34.2523,33.9772,34.0154,82000.0
2009-05-19 09:45:00,44.52,44.62,44.34,44.41,99400.0,34.0154,34.0918,33.8779,33.9314,99400.0
2009-05-19 09:50:00,44.42,44.43,44.17,44.17,56600.0,33.939,33.9466,33.748,33.748,56600.0
2009-05-19 09:55:00,44.18,44.29,44.01,44.01,88700.0,33.7556,33.8397,33.6257,33.6257,88700.0
2009-05-19 10:00:00,44.01,44.08,43.9,43.99,91500.0,33.6257,33.6792,33.5417,33.6105,91500.0
2009-05-19 10:05:00,43.99,44.2,43.97,44.17,52100.0,33.6105,33.7709,33.5952,33.748,52100.0
2009-05-19 10:10:00,44.17,44.28,44.12,44.28,48400.0,33.748,33.832,33.7098,33.832,48400.0
2009-05-19 10:15:00,44.27,44.32,44.24,44.32,43000.0,33.8244,33.8626,33.8015,33.8626,43000.0
2009-05-19 10:20:00,44.33,44.39,44.26,44.33,29200.0,33.8702,33.9161,33.8167,33.8702,29200.0
2009-05-19 10:25:00,44.35,44.53,44.35,44.44,41300.0,33.8855,34.023,33.8855,33.9543,41300.0
2009-05-19 10:30:00,44.44,44.52,44.41,44.52,51800.0,33.9543,34.0154,33.9314,34.0154,51800.0
2009-05-19 10:35:00,44.51,44.65,44.5,44.55,43300.0,34.0078,34.1147,34.0001,34.0383,43300.0
2009-05-19 10:40:00,44.57,44.59,44.5,44.51,42300.0,34.0536,34.0689,34.0001,34.0078,42300.0
2009-05-19 10:45:00,44.52,44.55,44.47,44.51,26400.0,34.0154,34.0383,33.9772,34.0078,26400.0
2009-05-19 10:50:00,44.54,44.6,44.49,44.5,19700.0,34.0307,34.0765,33.9925,34.0001,19700.0
2009-05-19 10:55:00,44.49,44.53,44.49,44.53,31700.0,33.9925,34.023,33.9925,34.023,31700.0
2009-05-19 11:00:00,44.52,44.65,44.5,44.58,38600.0,34.0154,34.1147,34.0001,34.0612,38600.0
2009-05-19 11:05:00,44.57,44.58,44.49,44.56,44800.0,34.0536,34.0612,33.9925,34.046,44800.0
2009-05-19 11:10:00,44.57,44.61,44.54,44.59,26300.0,34.0536,34.0842,34.0307,34.0689,26300.0
2009-05-19 11:15:00,44.58,44.63,44.58,44.63,23600.0,34.0612,34.0994,34.0612,34.0994,23600.0
2009-05-19 11:20:00,44.62,44.66,44.61,44.64,29200.0,34.0918,34.1224,34.0842,34.1071,29200.0
2009-05-19 11:25:00,44.63,44.75,44.63,44.75,71500.0,34.0994,34.1911,34.0994,34.1911,71500.0
2009-05-19 11:30:00,44.75,44.86,44.74,44.86,82400.0,34.1911,34.2752,34.1835,34.2752,82400.0
2009-05-19 11:35:00,44.85,44.9,44.83,44.85,50900.0,34.2675,34.3057,34.2523,34.2675,50900.0
2009-05-19 11:40:00,44.85,44.91,44.82,44.9,31000.0,34.2675,34.3134,34.2446,34.3057,31000.0
2009-05-19 11:45:00,44.91,44.93,44.83,44.9,45200.0,34.3134,34.3287,34.2523,34.3057,45200.0
2009-05-19 11:50:00,44.9,44.96,44.88,44.96,81400.0,34.3057,34.3516,34.2905,34.3516,81400.0
2009-05-19 11:55:00,44.95,45.0,44.93,44.99,112100.0,34.3439,34.3821,34.3287,34.3745,112100.0
2009-05-19 12:00:00,44.99,45.0,44.89,44.94,28000.0,34.3745,34.3821,34.2981,34.3363,28000.0
2009-05-19 12:05:00,44.94,45.0,44.9,44.98,15000.0,34.3363,34.3821,34.3057,34.3669,15000.0
2009-05-19 12:10:00,45.0,45.0,44.87,44.93,18800.0,34.3821,34.3821,34.2828,34.3287,18800.0
2009-05-19 12:15:00,44.93,45.0,44.93,44.99,45400.0,34.3287,34.3821,34.3287,34.3745,45400.0
2009-05-19 12:20:00,44.99,45.0,44.95,44.98,19600.0,34.3745,34.3821,34.3439,34.3669,19600.0
2009-05-19 12:25:00,44.99,45.06,44.97,44.97,41900.0,34.3745,34.428,34.3592,34.3592,41900.0
2009-05-19 12:30:00,44.98,45.01,44.93,44.98,145900.0,34.3669,34.3898,34.3287,34.3669,145900.0
2009-05-19 12:35:00,44.99,45.0,44.96,44.99,62400.0,34.3745,34.3821,34.3516,34.3745,62400.0
2009-05-19 12:40:00,44.99,45.03,44.98,45.0,29200.0,34.3745,34.4051,34.3669,34.3821,29200.0
2009-05-19 12:45:00,45.0,45.03,45.0,45.01,31300.0,34.3821,34.4051,34.3821,34.3898,31300.0
2009-05-19 12:50:00,45.0,45.03,44.98,45.01,39300.0,34.3821,34.4051,34.3669,34.3898,39300.0
2009-05-19 12:55:00,45.02,45.02,44.96,45.0,72000.0,34.3974,34.3974,34.3516,34.3821,72000.0
2009-05-19 13:00:00,45.0,45.01,44.99,45.0,27400.0,34.3821,34.3898,34.3745,34.3821,27400.0
2009-05-19 13:05:00,45.01,45.03,44.99,45.02,24300.0,34.3898,34.4051,34.3745,34.3974,24300.0
2009-05-19 13:10:00,45.01,45.01,44.94,44.94,32900.0,34.3898,34.3898,34.3363,34.3363,32900.0
2009-05-19 13:15:00,44.94,44.95,44.86,44.9,43700.0,34.3363,34.3439,34.2752,34.3057,43700.0
2009-05-19 13:20:00,44.88,45.03,44.88,44.97,43400.0,34.2905,34.4051,34.2905,34.3592,43400.0
2009-05-19 13:25:00,44.97,45.0,44.92,44.94,53400.0,34.3592,34.3821,34.321,34.3363,53400.0
2009-05-19 13:30:00,44.93,45.0,44.93,44.97,44000.0,34.3287,34.3821,34.3287,34.3592,44000.0
2009-05-19 13:35:00,44.96,45.0,44.93,45.0,44200.0,34.3516,34.3821,34.3287,34.3821,44200.0
2009-05-19 13:40:00,45.0,45.03,44.91,44.96,37100.0,34.3821,34.4051,34.3134,34.3516,37100.0
2009-05-19 13:45:00,44.97,45.0,44.87,44.87,104300.0,34.3592,34.3821,34.2828,34.2828,104300.0
2009-05-19 13:50:00,44.86,44.88,44.78,44.81,34700.0,34.2752,34.2905,34.214,34.237,34700.0
2009-05-19 13:55:00,44.81,44.83,44.75,44.79,34700.0,34.237,34.2523,34.1911,34.2217,34700.0
2009-05-19 14:00:00,44.79,44.8,44.62,44.65,83000.0,34.2217,34.2293,34.0918,34.1147,83000.0
2009-05-19 14:05:00,44.64,44.85,44.64,44.85,57400.0,34.1071,34.2675,34.1071,34.2675,57400.0
2009-05-19 14:10:00,44.84,44.84,44.73,44.74,34000.0,34.2599,34.2599,34.1758,34.1835,34000.0
2009-05-19 14:15:00,44.75,44.8,44.73,44.8,19000.0,34.1911,34.2293,34.1758,34.2293,19000.0
2009-05-19 14:20:00,44.79,44.89,44.79,44.86,21700.0,34.2217,34.2981,34.2217,34.2752,21700.0
2009-05-19 14:25:00,44.86,44.87,44.82,44.84,33000.0,34.2752,34.2828,34.2446,34.2599,33000.0
2009-05-19 14:30:00,44.83,44.92,44.82,44.91,47100.0,34.2523,34.321,34.2446,34.3134,47100.0
2009-05-19 14:35:00,44.93,44.95,44.84,44.9,24900.0,34.3287,34.3439,34.2599,34.3057,24900.0
2009-05-19 14:40:00,44.9,44.91,44.85,44.9,21000.0,34.3057,34.3134,34.2675,34.3057,21000.0
2009-05-19 14:45:00,44.91,44.98,44.9,44.95,41300.0,34.3134,34.3669,34.3057,34.3439,41300.0
2009-05-19 14:50:00,44.95,45.0,44.92,44.98,48900.0,34.3439,34.3821,34.321,34.3669,48900.0
2009-05-19 14:55:00,44.98,44.98,44.91,44.94,38100.0,34.3669,34.3669,34.3134,34.3363,38100.0
2009-05-19 15:00:00,44.93,44.97,44.9,44.94,48300.0,34.3287,34.3592,34.3057,34.3363,48300.0
2009-05-19 15:05:00,44.94,44.97,44.87,44.9,77200.0,34.3363,34.3592,34.2828,34.3057,77200.0
2009-05-19 15:10:00,44.9,44.92,44.79,44.83,49100.0,34.3057,34.321,34.2217,34.2523,49100.0
2009-05-19 15:15:00,44.82,44.92,44.81,44.92,18600.0,34.2446,34.321,34.237,34.321,18600.0
2009-05-19 15:20:00,44.93,44.96,44.91,44.95,67100.0,34.3287,34.3516,34.3134,34.3439,67100.0
2009-05-19 15:25:00,44.95,44.99,44.93,44.98,95300.0,34.3439,34.3745,34.3287,34.3669,95300.0
2009-05-19 15:30:00,44.98,44.98,44.84,44.84,122100.0,34.3669,34.3669,34.2599,34.2599,122100.0
2009-05-19 15:35:00,44.84,44.93,44.82,44.87,99700.0,34.2599,34.3287,34.2446,34.2828,99700.0
2009-05-19 15:40:00,44.88,44.89,44.73,44.76,58900.0,34.2905,34.2981,34.1758,34.1988,58900.0
2009-05-19 15:45:00,44.76,44.78,44.69,44.7,110500.0,34.1988,34.214,34.1453,34.1529,110500.0
2009-05-19 15:50:00,44.69,44.81,44.67,44.7,114200.0,34.1453,34.237,34.13,34.1529,114200.0
2009-05-19 15:55:00,44.7,44.71,44.61,44.64,238300.0,34.1529,34.1606,34.0842,34.1071,238300.0
2009-05-20 09:30:00,45.05,45.05,44.77,44.84,83900.0,34.4203,34.4203,34.2064,34.2599,83900.0
2009-05-20 09:35:00,44.84,45.07,44.82,45.02,43300.0,34.2599,34.4356,34.2446,34.3974,43300.0
2009-05-20 09:40:00,45.03,45.25,44.86,45.24,75100.0,34.4051,34.5732,34.2752,34.5655,75100.0
2009-05-20 09:45:00,45.24,45.44,45.17,45.36,108100.0,34.5655,34.7183,34.512,34.6572,108100.0
2009-05-20 09:50:00,45.36,45.47,45.2,45.4,71700.0,34.6572,34.7412,34.5349,34.6878,71700.0
2009-05-20 09:55:00,45.39,45.5,45.34,45.35,44300.0,34.6801,34.7642,34.6419,34.6496,44300.0
2009-05-20 10:00:00,45.35,45.48,45.35,45.42,49900.0,34.6496,34.7489,34.6496,34.703,49900.0
2009-05-20 10:05:00,45.41,45.46,45.35,45.35,28700.0,34.6954,34.7336,34.6496,34.6496,28700.0
2009-05-20 10:10:00,45.37,45.38,45.29,45.31,35700.0,34.6648,34.6725,34.6037,34.619,35700.0
2009-05-20 10:15:00,45.32,45.52,45.3,45.5,59400.0,34.6266,34.7794,34.6114,34.7642,59400.0
2009-05-20 10:20:00,45.5,45.63,45.48,45.56,55000.0,34.7642,34.8635,34.7489,34.81,55000.0
2009-05-20 10:25:00,45.59,45.6,45.52,45.58,48800.0,34.8329,34.8406,34.7794,34.8253,48800.0
2009-05-20 10:30:00,45.58,45.67,45.55,45.63,69800.0,34.8253,34.8941,34.8024,34.8635,69800.0
2009-05-20 10:35:00,45.63,45.67,45.56,45.67,55000.0,34.8635,34.8941,34.81,34.8941,55000.0
2009-05-20 10:40:00,45.67,45.74,45.54,45.57,53500.0,34.8941,34.9475,34.7947,34.8176,53500.0
2009-05-20 10:45:00,45.58,45.59,45.45,45.5,39600.0,34.8253,34.8329,34.726,34.7642,39600.0
2009-05-20 10:50:00,45.5,45.54,45.45,45.45,24400.0,34.7642,34.7947,34.726,34.726,24400.0
2009-05-20 10:55:00,45.45,45.48,45.41,45.44,51800.0,34.726,34.7489,34.6954,34.7183,51800.0
2009-05-20 11:00:00,45.45,45.5,45.45,45.47,64500.0,34.726,34.7642,34.726,34.7412,64500.0
2009-05-20 11:05:00,45.46,45.49,45.36,45.36,53000.0,34.7336,34.7565,34.6572,34.6572,53000.0
2009-05-20 11:10:00,45.36,45.37,45.24,45.25,107500.0,34.6572,34.6648,34.5655,34.5732,107500.0
2009-05-20 11:15:00,45.25,45.41,45.23,45.4,103100.0,34.5732,34.6954,34.5579,34.6878,103100.0
2009-05-20 11:20:00,45.4,45.42,45.28,45.28,46900.0,34.6878,34.703,34.5961,34.5961,46900.0
2009-05-20 11:25:00,45.28,45.34,45.26,45.28,36900.0,34.5961,34.6419,34.5808,34.5961,36900.0
2009-05-20 11:30:00,45.29,45.32,45.28,45.31,29200.0,34.6037,34.6266,34.5961,34.619,29200.0
2009-05-20 11:35:00,45.31,45.31,45.23,45.23,26900.0,34.619,34.619,34.5579,34.5579,26900.0
2009-05-20 11:40:00,45.24,45.24,45.15,45.2,60900.0,34.5655,34.5655,34.4967,34.5349,60900.0
2009-05-20 11:45:00,45.2,45.22,45.02,45.03,61500.0,34.5349,34.5502,34.3974,34.4051,61500.0
2009-05-20 11:50:00,45.03,45.1,44.86,44.96,77900.0,34.4051,34.4585,34.2752,34.3516,77900.0
2009-05-20 11:55:00,44.94,44.95,44.83,44.85,54400.0,34.3363,34.3439,34.2523,34.2675,54400.0
2009-05-20 12:00:00,44.83,44.9,44.83,44.88,33000.0,34.2523,34.3057,34.2523,34.2905,33000.0
2009-05-20 12:05:00,44.89,44.99,44.83,44.88,51900.0,34.2981,34.3745,34.2523,34.2905,51900.0
2009-05-20 12:10:00,44.86,44.98,44.8,44.93,43600.0,34.2752,34.3669,34.2293,34.3287,43600.0
2009-05-20 12:15:00,44.93,44.95,44.83,44.88,33400.0,34.3287,34.3439,34.2523,34.2905,33400.0
2009-05-20 12:20:00,44.89,44.91,44.84,44.88,32400.0,34.2981,34.3134,34.2599,34.2905,32400.0
2009-05-20 12:25:00,44.89,44.95,44.82,44.94,24900.0,34.2981,34.3439,34.2446,34.3363,24900.0
2009-05-20 12:30:00,44.93,44.95,44.81,44.86,24600.0,34.3287,34.3439,34.237,34.2752,24600.0
2009-05-20 12:35:00,44.85,44.92,44.83,44.92,22800.0,34.2675,34.321,34.2523,34.321,22800.0
2009-05-20 12:40:00,44.92,44.99,44.92,44.99,27000.0,34.321,34.3745,34.321,34.3745,27000.0
2009-05-20 12:45:00,45.02,45.07,45.0,45.06,26000.0,34.3974,34.4356,34.3821,34.428,26000.0
2009-05-20 12:50:00,45.05,45.11,44.98,45.1,27700.0,34.4203,34.4662,34.3669,34.4585,27700.0
2009-05-20 12:55:00,45.09,45.11,44.91,44.94,27200.0,34.4509,34.4662,34.3134,34.3363,27200.0
2009-05-20 13:00:00,44.95,45.09,44.91,45.03,45900.0,34.3439,34.4509,34.3134,34.4051,45900.0
2009-05-20 13:05:00,45.02,45.06,44.93,45.03,27800.0,34.3974,34.428,34.3287,34.4051,27800.0
2009-05-20 13:10:00,45.02,45.09,45.02,45.09,21500.0,34.3974,34.4509,34.3974,34.4509,21500.0
2009-05-20 13:15:00,45.09,45.09,44.91,44.92,38400.0,34.4509,34.4509,34.3134,34.321,38400.0
2009-05-20 13:20:00,44.92,45.03,44.86,45.03,35900.0,34.321,34.4051,34.2752,34.4051,35900.0
2009-05-20 13:25:00,45.02,45.07,44.97,45.03,29000.0,34.3974,34.4356,34.3592,34.4051,29000.0
2009-05-20 13:30:00,45.03,45.06,45.02,45.04,11300.0,34.4051,34.428,34.3974,34.4127,11300.0
2009-05-20 13:35:00,45.04,45.15,45.01,45.09,25200.0,34.4127,34.4967,34.3898,34.4509,25200.0
2009-05-20 13:40:00,45.1,45.22,45.1,45.15,31000.0,34.4585,34.5502,34.4585,34.4967,31000.0
2009-05-20 13:45:00,45.14,45.17,45.08,45.1,28100.0,34.4891,34.512,34.4433,34.4585,28100.0
2009-05-20 13:50:00,45.1,45.1,45.04,45.07,15300.0,34.4585,34.4585,34.4127,34.4356,15300.0
2009-05-20 13:55:00,45.07,45.1,45.05,45.09,11600.0,34.4356,34.4585,34.4203,34.4509,11600.0
2009-05-20 14:00:00,45.08,45.08,44.81,44.89,125700.0,34.4433,34.4433,34.237,34.2981,125700.0
2009-05-20 14:05:00,44.9,45.08,44.84,44.98,73200.0,34.3057,34.4433,34.2599,34.3669,73200.0
2009-05-20 14:10:00,44.97,45.06,44.96,45.01,55300.0,34.3592,34.428,34.3516,34.3898,55300.0
2009-05-20 14:15:00,45.01,45.23,44.97,45.23,57800.0,34.3898,34.5579,34.3592,34.5579,57800.0
2009-05-20 14:20:00,45.23,45.37,45.23,45.32,50200.0,34.5579,34.6648,34.5579,34.6266,50200.0
2009-05-20 14:25:00,45.31,45.35,45.26,45.27,45600.0,34.619,34.6496,34.5808,34.5884,45600.0
2009-05-20 14:30:00,45.27,45.31,45.02,45.11,52000.0,34.5884,34.619,34.3974,34.4662,52000.0
2009-05-20 14:35:00,45.1,45.18,45.08,45.13,39000.0,34.4585,34.5197,34.4433,34.4815,39000.0
2009-05-20 14:40:00,45.13,45.28,45.12,45.19,41000.0,34.4815,34.5961,34.4738,34.5273,41000.0
2009-05-20 14:45:00,45.19,45.23,45.15,45.2,24400.0,34.5273,34.5579,34.4967,34.5349,24400.0
2009-05-20 14:50:00,45.19,45.33,45.1,45.29,62400.0,34.5273,34.6343,34.4585,34.6037,62400.0
2009-05-20 14:55:00,45.28,45.29,45.15,45.19,40900.0,34.5961,34.6037,34.4967,34.5273,40900.0
2009-05-20 15:00:00,45.18,45.19,45.03,45.03,42600.0,34.5197,34.5273,34.4051,34.4051,42600.0
2009-05-20 15:05:00,45.02,45.16,44.97,44.97,53900.0,34.3974,34.5044,34.3592,34.3592,53900.0
2009-05-20 15:10:00,45.01,45.01,44.83,44.85,75700.0,34.3898,34.3898,34.2523,34.2675,75700.0
2009-05-20 15:15:00,44.86,44.89,44.79,44.88,57900.0,34.2752,34.2981,34.2217,34.2905,57900.0
2009-05-20 15:20:00,44.88,44.88,44.72,44.73,74700.0,34.2905,34.2905,34.1682,34.1758,74700.0
2009-05-20 15:25:00,44.74,44.88,44.72,44.81,80800.0,34.1835,34.2905,34.1682,34.237,80800.0
2009-05-20 15:30:00,44.82,44.82,44.65,44.74,91100.0,34.2446,34.2446,34.1147,34.1835,91100.0
2009-05-20 15:35:00,44.73,44.85,44.66,44.74,85900.0,34.1758,34.2675,34.1224,34.1835,85900.0
2009-05-20 15:40:00,44.74,44.76,44.56,44.58,102800.0,34.1835,34.1988,34.046,34.0612,102800.0
2009-05-20 15:45:00,44.59,44.67,44.58,44.6,74600.0,34.0689,34.13,34.0612,34.0765,74600.0
2009-05-20 15:50:00,44.6,45.08,44.54,44.63,157900.0,34.0765,34.4433,34.0307,34.0994,157900.0
2009-05-20 15:55:00,44.63,44.68,44.55,44.58,163600.0,34.0994,34.1376,34.0383,34.0612,163600.0
2009-05-21 09:30:00,43.99,44.0,43.32,43.5,126500.0,33.6105,33.6181,33.0985,33.2361,126500.0
2009-05-21 09:35:00,43.47,43.69,43.33,43.45,81900.0,33.2131,33.3812,33.1062,33.1979,81900.0
2009-05-21 09:40:00,43.45,43.6,43.32,43.59,80700.0,33.1979,33.3125,33.0985,33.3048,80700.0
2009-05-21 09:45:00,43.56,43.63,43.44,43.46,94200.0,33.2819,33.3354,33.1902,33.2055,94200.0
2009-05-21 09:50:00,43.46,43.46,43.26,43.29,82300.0,33.2055,33.2055,33.0527,33.0756,82300.0
2009-05-21 09:55:00,43.27,43.38,43.19,43.25,79100.0,33.0603,33.1444,32.9992,33.0451,79100.0
2009-05-21 10:00:00,43.19,43.43,43.16,43.25,108800.0,32.9992,33.1826,32.9763,33.0451,108800.0
2009-05-21 10:05:00,43.28,43.42,43.26,43.36,52900.0,33.068,33.1749,33.0527,33.1291,52900.0
2009-05-21 10:10:00,43.35,43.36,43.17,43.27,58700.0,33.1215,33.1291,32.9839,33.0603,58700.0
2009-05-21 10:15:00,43.25,43.28,43.03,43.04,65600.0,33.0451,33.068,32.877,32.8846,65600.0
2009-05-21 10:20:00,43.04,43.11,43.01,43.1,70800.0,32.8846,32.9381,32.8617,32.9304,70800.0
2009-05-21 10:25:00,43.11,43.14,43.03,43.07,48300.0,32.9381,32.961,32.877,32.9075,48300.0
2009-05-21 10:30:00,43.05,43.05,42.91,42.95,80100.0,32.8922,32.8922,32.7853,32.8158,80100.0
2009-05-21 10:35:00,42.94,42.96,42.89,42.91,32500.0,32.8082,32.8235,32.77,32.7853,32500.0
2009-05-21 10:40:00,42.91,42.97,42.9,42.93,64100.0,32.7853,32.8311,32.7776,32.8006,64100.0
2009-05-21 10:45:00,42.92,42.96,42.89,42.91,48500.0,32.7929,32.8235,32.77,32.7853,48500.0
2009-05-21 10:50:00,42.93,42.93,42.85,42.89,40800.0,32.8006,32.8006,32.7394,32.77,40800.0
2009-05-21 10:55:00,42.9,42.9,42.82,42.84,66700.0,32.7776,32.7776,32.7165,32.7318,66700.0
2009-05-21 11:00:00,42.84,42.89,42.8,42.82,50100.0,32.7318,32.77,32.7012,32.7165,50100.0
2009-05-21 11:05:00,42.82,42.86,42.72,42.73,108900.0,32.7165,32.7471,32.6401,32.6478,108900.0
2009-05-21 11:10:00,42.73,42.76,42.71,42.74,38300.0,32.6478,32.6707,32.6325,32.6554,38300.0
2009-05-21 11:15:00,42.74,42.8,42.74,42.78,55400.0,32.6554,32.7012,32.6554,32.686,55400.0
2009-05-21 11:20:00,42.78,42.82,42.72,42.82,32700.0,32.686,32.7165,32.6401,32.7165,32700.0
2009-05-21 11:25:00,42.83,42.93,42.76,42.93,36700.0,32.7242,32.8006,32.6707,32.8006,36700.0
2009-05-21 11:30:00,42.91,42.93,42.78,42.8,43700.0,32.7853,32.8006,32.686,32.7012,43700.0
2009-05-21 11:35:00,42.81,42.84,42.75,42.78,48700.0,32.7089,32.7318,32.663,32.686,48700.0
2009-05-21 11:40:00,42.78,42.79,42.7,42.74,36100.0,32.686,32.6936,32.6248,32.6554,36100.0
2009-05-21 11:45:00,42.74,42.84,42.73,42.83,33600.0,32.6554,32.7318,32.6478,32.7242,33600.0
2009-05-21 11:50:00,42.83,42.92,42.83,42.91,26300.0,32.7242,32.7929,32.7242,32.7853,26300.0
2009-05-21 11:55:00,42.92,43.05,42.92,43.03,34000.0,32.7929,32.8922,32.7929,32.877,34000.0
2009-05-21 12:00:00,43.03,43.15,43.03,43.14,53900.0,32.877,32.9687,32.877,32.961,53900.0
2009-05-21 12:05:00,43.14,43.16,43.11,43.14,66000.0,32.961,32.9763,32.9381,32.961,66000.0
2009-05-21 12:10:00,43.13,43.14,43.12,43.13,26300.0,32.9534,32.961,32.9457,32.9534,26300.0
2009-05-21 12:15:00,43.13,43.14,43.08,43.11,83600.0,32.9534,32.961,32.9152,32.9381,83600.0
2009-05-21 12:20:00,43.11,43.11,43.08,43.09,66600.0,32.9381,32.9381,32.9152,32.9228,66600.0
2009-05-21 12:25:00,43.09,43.1,43.07,43.1,37000.0,32.9228,32.9304,32.9075,32.9304,37000.0
2009-05-21 12:30:00,43.09,43.12,43.09,43.11,33300.0,32.9228,32.9457,32.9228,32.9381,33300.0
2009-05-21 12:35:00,43.12,43.13,43.1,43.12,36700.0,32.9457,32.9534,32.9304,32.9457,36700.0
2009-05-21 12:40:00,43.12,43.14,43.11,43.13,37200.0,32.9457,32.961,32.9381,32.9534,37200.0
2009-05-21 12:45:00,43.13,43.18,43.1,43.18,47500.0,32.9534,32.9916,32.9304,32.9916,47500.0
2009-05-21 12:50:00,43.17,43.19,43.12,43.14,36000.0,32.9839,32.9992,32.9457,32.961,36000.0
2009-05-21 12:55:00,43.14,43.25,43.13,43.23,28700.0,32.961,33.0451,32.9534,33.0298,28700.0
2009-05-21 13:00:00,43.23,43.39,43.23,43.24,40800.0,33.0298,33.152,33.0298,33.0374,40800.0
2009-05-21 13:05:00,43.23,43.28,43.22,43.25,55300.0,33.0298,33.068,33.0221,33.0451,55300.0
2009-05-21 13:10:00,43.24,43.25,43.2,43.2,53200.0,33.0374,33.0451,33.0069,33.0069,53200.0
2009-05-21 13:15:00,43.2,43.21,43.14,43.15,42600.0,33.0069,33.0145,32.961,32.9687,42600.0
2009-05-21 13:20:00,43.15,43.16,43.08,43.16,77800.0,32.9687,32.9763,32.9152,32.9763,77800.0
2009-05-21 13:25:00,43.16,43.17,43.05,43.05,95800.0,32.9763,32.9839,32.8922,32.8922,95800.0
2009-05-21 13:30:00,43.06,43.07,43.02,43.03,69400.0,32.8999,32.9075,32.8693,32.877,69400.0
2009-05-21 13:35:00,43.03,43.04,42.96,43.03,47000.0,32.877,32.8846,32.8235,32.877,47000.0
2009-05-21 13:40:00,43.04,43.07,43.04,43.05,27300.0,32.8846,32.9075,32.8846,32.8922,27300.0
2009-05-21 13:45:00,43.05,43.15,43.03,43.15,29500.0,32.8922,32.9687,32.877,32.9687,29500.0
2009-05-21 13:50:00,43.13,43.16,43.09,43.1,27300.0,32.9534,32.9763,32.9228,32.9304,27300.0
2009-05-21 13:55:00,43.1,43.14,43.07,43.1,38500.0,32.9304,32.961,32.9075,32.9304,38500.0
2009-05-21 14:00:00,43.1,43.22,43.1,43.11,64100.0,32.9304,33.0221,32.9304,32.9381,64100.0
2009-05-21 14:05:00,43.11,43.11,43.01,43.01,118000.0,32.9381,32.9381,32.8617,32.8617,118000.0
2009-05-21 14:10:00,43.01,43.01,42.95,42.96,86500.0,32.8617,32.8617,32.8158,32.8235,86500.0
2009-05-21 14:15:00,42.96,42.98,42.95,42.96,50700.0,32.8235,32.8388,32.8158,32.8235,50700.0
2009-05-21 14:20:00,42.97,42.98,42.96,42.97,54700.0,32.8311,32.8388,32.8235,32.8311,54700.0
2009-05-21 14:25:00,42.97,43.05,42.97,43.02,46300.0,32.8311,32.8922,32.8311,32.8693,46300.0
2009-05-21 14:30:00,43.02,43.06,42.97,43.06,60900.0,32.8693,32.8999,32.8311,32.8999,60900.0
2009-05-21 14:35:00,43.07,43.08,43.01,43.05,71100.0,32.9075,32.9152,32.8617,32.8922,71100.0
2009-05-21 14:40:00,43.04,43.06,43.02,43.04,80800.0,32.8846,32.8999,32.8693,32.8846,80800.0
2009-05-21 14:45:00,43.04,43.04,42.99,43.02,65100.0,32.8846,32.8846,32.8464,32.8693,65100.0
2009-05-21 14:50:00,43.03,43.08,43.01,43.03,52100.0,32.877,32.9152,32.8617,32.877,52100.0
2009-05-21 14:55:00,43.02,43.13,43.01,43.1,54300.0,32.8693,32.9534,32.8617,32.9304,54300.0
2009-05-21 15:00:00,43.1,43.18,43.06,43.18,63200.0,32.9304,32.9916,32.8999,32.9916,63200.0
2009-05-21 15:05:00,43.18,43.18,43.08,43.09,98700.0,32.9916,32.9916,32.9152,32.9228,98700.0
2009-05-21 15:10:00,43.09,43.12,43.08,43.09,83000.0,32.9228,32.9457,32.9152,32.9228,83000.0
2009-05-21 15:15:00,43.09,43.16,43.08,43.09,75600.0,32.9228,32.9763,32.9152,32.9228,75600.0
2009-05-21 15:20:00,43.09,43.12,43.07,43.1,47100.0,32.9228,32.9457,32.9075,32.9304,47100.0
2009-05-21 15:25:00,43.1,43.13,43.05,43.09,122100.0,32.9304,32.9534,32.8922,32.9228,122100.0
2009-05-21 15:30:00,43.09,43.26,43.08,43.23,133400.0,32.9228,33.0527,32.9152,33.0298,133400.0
2009-05-21 15:35:00,43.23,43.24,43.15,43.17,94000.0,33.0298,33.0374,32.9687,32.9839,94000.0
2009-05-21 15:40:00,43.17,43.18,43.01,43.1,218300.0,32.9839,32.9916,32.8617,32.9304,218300.0
2009-05-21 15:45:00,43.1,43.23,43.04,43.11,175400.0,32.9304,33.0298,32.8846,32.9381,175400.0
2009-05-21 15:50:00,43.11,43.25,43.07,43.21,174400.0,32.9381,33.0451,32.9075,33.0145,174400.0
2009-05-21 15:55:00,43.2,43.38,43.16,43.34,260800.0,33.0069,33.1444,32.9763,33.1138,260800.0
2009-05-22 09:30:00,43.47,43.47,43.13,43.29,69300.0,33.2131,33.2131,32.9534,33.0756,69300.0
2009-05-22 09:35:00,43.28,43.42,43.26,43.35,77300.0,33.068,33.1749,33.0527,33.1215,77300.0
2009-05-22 09:40:00,43.34,43.34,42.94,43.11,49400.0,33.1138,33.1138,32.8082,32.9381,49400.0
2009-05-22 09:45:00,43.1,43.11,42.91,43.07,39300.0,32.9304,32.9381,32.7853,32.9075,39300.0
2009-05-22 09:50:00,43.09,43.1,42.93,42.97,51900.0,32.9228,32.9304,32.8006,32.8311,51900.0
2009-05-22 09:55:00,42.96,43.07,42.92,43.02,34400.0,32.8235,32.9075,32.7929,32.8693,34400.0
2009-05-22 10:00:00,43.04,43.14,42.98,43.13,45700.0,32.8846,32.961,32.8388,32.9534,45700.0
2009-05-22 10:05:00,43.12,43.18,43.08,43.08,34900.0,32.9457,32.9916,32.9152,32.9152,34900.0
2009-05-22 10:10:00,43.09,43.14,43.01,43.12,49400.0,32.9228,32.961,32.8617,32.9457,49400.0
2009-05-22 10:15:00,43.12,43.33,43.06,43.26,24900.0,32.9457,33.1062,32.8999,33.0527,24900.0
2009-05-22 10:20:00,43.28,43.32,43.22,43.22,29600.0,33.068,33.0985,33.0221,33.0221,29600.0
2009-05-22 10:25:00,43.24,43.29,43.18,43.21,46100.0,33.0374,33.0756,32.9916,33.0145,46100.0
2009-05-22 10:30:00,43.21,43.25,43.09,43.12,32900.0,33.0145,33.0451,32.9228,32.9457,32900.0
2009-05-22 10:35:00,43.11,43.2,43.07,43.13,26700.0,32.9381,33.0069,32.9075,32.9534,26700.0
2009-05-22 10:40:00,43.13,43.4,43.12,43.4,50300.0,32.9534,33.1597,32.9457,33.1597,50300.0
2009-05-22 10:45:00,43.39,43.44,43.35,43.4,17700.0,33.152,33.1902,33.1215,33.1597,17700.0
2009-05-22 10:50:00,43.4,43.45,43.38,43.38,21000.0,33.1597,33.1979,33.1444,33.1444,21000.0
2009-05-22 10:55:00,43.4,43.4,43.35,43.4,21800.0,33.1597,33.1597,33.1215,33.1597,21800.0
2009-05-22 11:00:00,43.4,43.4,43.28,43.29,19600.0,33.1597,33.1597,33.068,33.0756,19600.0
2009-05-22 11:05:00,43.29,43.49,43.29,43.48,23300.0,33.0756,33.2284,33.0756,33.2208,23300.0
2009-05-22 11:10:00,43.48,43.57,43.48,43.53,17800.0,33.2208,33.2896,33.2208,33.259,17800.0
2009-05-22 11:15:00,43.53,43.57,43.48,43.55,27700.0,33.259,33.2896,33.2208,33.2743,27700.0
2009-05-22 11:20:00,43.56,43.59,43.48,43.49,11100.0,33.2819,33.3048,33.2208,33.2284,11100.0
2009-05-22 11:25:00,43.47,43.47,43.39,43.44,19200.0,33.2131,33.2131,33.152,33.1902,19200.0
2009-05-22 11:30:00,43.45,43.51,43.45,43.46,10700.0,33.1979,33.2437,33.1979,33.2055,10700.0
2009-05-22 11:35:00,43.45,43.47,43.35,43.37,19100.0,33.1979,33.2131,33.1215,33.1367,19100.0
2009-05-22 11:40:00,43.38,43.46,43.38,43.46,14700.0,33.1444,33.2055,33.1444,33.2055,14700.0
2009-05-22 11:45:00,43.45,43.5,43.44,43.49,12600.0,33.1979,33.2361,33.1902,33.2284,12600.0
2009-05-22 11:50:00,43.5,43.5,43.35,43.42,23000.0,33.2361,33.2361,33.1215,33.1749,23000.0
2009-05-22 11:55:00,43.42,43.44,43.36,43.42,23800.0,33.1749,33.1902,33.1291,33.1749,23800.0
2009-05-22 12:00:00,43.42,43.52,43.38,43.45,36600.0,33.1749,33.2513,33.1444,33.1979,36600.0
2009-05-22 12:05:00,43.47,43.48,43.44,43.48,10400.0,33.2131,33.2208,33.1902,33.2208,10400.0
2009-05-22 12:10:00,43.48,43.61,43.47,43.53,19900.0,33.2208,33.3201,33.2131,33.259,19900.0
2009-05-22 12:15:00,43.54,43.54,43.45,43.46,20000.0,33.2666,33.2666,33.1979,33.2055,20000.0
2009-05-22 12:20:00,43.46,43.46,43.33,43.34,19900.0,33.2055,33.2055,33.1062,33.1138,19900.0
2009-05-22 12:25:00,43.33,43.35,43.26,43.29,11900.0,33.1062,33.1215,33.0527,33.0756,11900.0
2009-05-22 12:30:00,43.28,43.32,43.27,43.28,20800.0,33.068,33.0985,33.0603,33.068,20800.0
2009-05-22 12:35:00,43.28,43.33,43.28,43.3,21300.0,33.068,33.1062,33.068,33.0833,21300.0
2009-05-22 12:40:00,43.3,43.33,43.27,43.27,32900.0,33.0833,33.1062,33.0603,33.0603,32900.0
2009-05-22 12:45:00,43.26,43.28,43.21,43.21,10900.0,33.0527,33.068,33.0145,33.0145,10900.0
2009-05-22 12:50:00,43.23,43.27,43.22,43.27,17500.0,33.0298,33.0603,33.0221,33.0603,17500.0
2009-05-22 12:55:00,43.27,43.28,43.26,43.27,30300.0,33.0603,33.068,33.0527,33.0603,30300.0
2009-05-22 13:00:00,43.27,43.32,43.26,43.32,39800.0,33.0603,33.0985,33.0527,33.0985,39800.0
2009-05-22 13:05:00,43.32,43.32,43.27,43.28,19500.0,33.0985,33.0985,33.0603,33.068,19500.0
2009-05-22 13:10:00,43.27,43.28,43.19,43.19,25000.0,33.0603,33.068,32.9992,32.9992,25000.0
2009-05-22 13:15:00,43.2,43.24,43.19,43.24,15700.0,33.0069,33.0374,32.9992,33.0374,15700.0
2009-05-22 13:20:00,43.24,43.26,43.24,43.26,11900.0,33.0374,33.0527,33.0374,33.0527,11900.0
2009-05-22 13:25:00,43.24,43.3,43.14,43.16,53300.0,33.0374,33.0833,32.961,32.9763,53300.0
2009-05-22 13:30:00,43.16,43.17,43.0,43.03,49800.0,32.9763,32.9839,32.854,32.877,49800.0
2009-05-22 13:35:00,43.04,43.08,43.01,43.04,30200.0,32.8846,32.9152,32.8617,32.8846,30200.0
2009-05-22 13:40:00,43.05,43.2,43.03,43.2,47200.0,32.8922,33.0069,32.877,33.0069,47200.0
2009-05-22 13:45:00,43.2,43.27,43.18,43.18,23100.0,33.0069,33.0603,32.9916,32.9916,23100.0
2009-05-22 13:50:00,43.19,43.22,43.16,43.17,15700.0,32.9992,33.0221,32.9763,32.9839,15700.0
2009-05-22 13:55:00,43.16,43.19,43.1,43.19,26600.0,32.9763,32.9992,32.9304,32.9992,26600.0
2009-05-22 14:00:00,43.19,43.25,43.19,43.24,22900.0,32.9992,33.0451,32.9992,33.0374,22900.0
2009-05-22 14:05:00,43.25,43.25,43.2,43.21,20200.0,33.0451,33.0451,33.0069,33.0145,20200.0
2009-05-22 14:10:00,43.22,43.26,43.16,43.18,22900.0,33.0221,33.0527,32.9763,32.9916,22900.0
2009-05-22 14:15:00,43.18,43.25,43.15,43.24,27700.0,32.9916,33.0451,32.9687,33.0374,27700.0
2009-05-22 14:20:00,43.24,43.27,43.21,43.25,28700.0,33.0374,33.0603,33.0145,33.0451,28700.0
2009-05-22 14:25:00,43.24,43.25,43.18,43.23,29500.0,33.0374,33.0451,32.9916,33.0298,29500.0
2009-05-22 14:30:00,43.22,43.25,43.15,43.23,40600.0,33.0221,33.0451,32.9687,33.0298,40600.0
2009-05-22 14:35:00,43.23,43.25,43.21,43.21,12600.0,33.0298,33.0451,33.0145,33.0145,12600.0
2009-05-22 14:40:00,43.21,43.3,43.21,43.29,37300.0,33.0145,33.0833,33.0145,33.0756,37300.0
2009-05-22 14:45:00,43.29,43.29,43.22,43.25,26000.0,33.0756,33.0756,33.0221,33.0451,26000.0
2009-05-22 14:50:00,43.24,43.25,43.19,43.2,50300.0,33.0374,33.0451,32.9992,33.0069,50300.0
2009-05-22 14:55:00,43.19,43.25,43.19,43.24,51800.0,32.9992,33.0451,32.9992,33.0374,51800.0
2009-05-22 15:00:00,43.24,43.25,43.17,43.23,52400.0,33.0374,33.0451,32.9839,33.0298,52400.0
2009-05-22 15:05:00,43.24,43.25,43.22,43.23,30200.0,33.0374,33.0451,33.0221,33.0298,30200.0
2009-05-22 15:10:00,43.24,43.31,43.23,43.26,47200.0,33.0374,33.0909,33.0298,33.0527,47200.0
2009-05-22 15:15:00,43.25,43.25,43.1,43.1,58000.0,33.0451,33.0451,32.9304,32.9304,58000.0
2009-05-22 15:20:00,43.11,43.12,42.98,42.98,64100.0,32.9381,32.9457,32.8388,32.8388,64100.0
2009-05-22 15:25:00,43.0,43.04,42.93,43.04,58300.0,32.854,32.8846,32.8006,32.8846,58300.0
2009-05-22 15:30:00,43.03,43.09,42.99,43.07,42600.0,32.877,32.9228,32.8464,32.9075,42600.0
2009-05-22 15:35:00,43.07,43.19,43.06,43.14,57000.0,32.9075,32.9992,32.8999,32.961,57000.0
2009-05-22 15:40:00,43.14,43.15,43.08,43.08,70200.0,32.961,32.9687,32.9152,32.9152,70200.0
2009-05-22 15:45:00,43.08,43.1,42.96,43.01,100900.0,32.9152,32.9304,32.8235,32.8617,100900.0
2009-05-22 15:50:00,43.01,43.05,42.93,42.93,98700.0,32.8617,32.8922,32.8006,32.8006,98700.0
2009-05-22 15:55:00,42.94,42.94,42.86,42.92,171700.0,32.8082,32.8082,32.7471,32.7929,171700.0
2009-05-26 09:30:00,42.61,42.69,42.55,42.62,82500.0,32.5561,32.6172,32.5102,32.5637,82500.0
2009-05-26 09:35:00,42.62,42.75,42.55,42.55,85100.0,32.5637,32.663,32.5102,32.5102,85100.0
2009-05-26 09:40:00,42.55,42.76,42.52,42.73,63400.0,32.5102,32.6707,32.4873,32.6478,63400.0
2009-05-26 09:45:00,42.72,42.8,42.7,42.79,60700.0,32.6401,32.7012,32.6248,32.6936,60700.0
2009-05-26 09:50:00,42.78,43.0,42.78,42.92,70100.0,32.686,32.854,32.686,32.7929,70100.0
2009-05-26 09:55:00,42.93,42.94,42.84,42.86,35500.0,32.8006,32.8082,32.7318,32.7471,35500.0
2009-05-26 10:00:00,42.9,43.51,42.9,43.47,187400.0,32.7776,33.2437,32.7776,33.2131,187400.0
2009-05-26 10:05:00,43.47,43.65,43.41,43.43,115900.0,33.2131,33.3507,33.1673,33.1826,115900.0
2009-05-26 10:10:00,43.42,43.61,43.39,43.57,69300.0,33.1749,33.3201,33.152,33.2896,69300.0
2009-05-26 10:15:00,43.58,43.87,43.58,43.6,106100.0,33.2972,33.5188,33.2972,33.3125,106100.0
2009-05-26 10:20:00,43.6,43.89,43.53,43.79,112700.0,33.3125,33.534,33.259,33.4576,112700.0
2009-05-26 10:25:00,43.77,43.82,43.57,43.63,55500.0,33.4424,33.4806,33.2896,33.3354,55500.0
2009-05-26 10:30:00,43.65,43.8,43.64,43.68,53500.0,33.3507,33.4653,33.343,33.3736,53500.0
2009-05-26 10:35:00,43.66,43.74,43.57,43.57,83300.0,33.3583,33.4194,33.2896,33.2896,83300.0
2009-05-26 10:40:00,43.58,43.6,43.54,43.56,60100.0,33.2972,33.3125,33.2666,33.2819,60100.0
2009-05-26 10:45:00,43.59,43.67,43.59,43.64,61200.0,33.3048,33.366,33.3048,33.343,61200.0
2009-05-26 10:50:00,43.64,43.89,43.64,43.82,79400.0,33.343,33.534,33.343,33.4806,79400.0
2009-05-26 10:55:00,43.82,43.82,43.66,43.7,28900.0,33.4806,33.4806,33.3583,33.3889,28900.0
2009-05-26 11:00:00,43.71,43.73,43.64,43.64,42100.0,33.3965,33.4118,33.343,33.343,42100.0
2009-05-26 11:05:00,43.63,43.64,43.57,43.61,40600.0,33.3354,33.343,33.2896,33.3201,40600.0
2009-05-26 11:10:00,43.58,43.64,43.58,43.6,33400.0,33.2972,33.343,33.2972,33.3125,33400.0
2009-05-26 11:15:00,43.59,43.59,43.53,43.56,22900.0,33.3048,33.3048,33.259,33.2819,22900.0
2009-05-26 11:20:00,43.56,43.61,43.54,43.6,39400.0,33.2819,33.3201,33.2666,33.3125,39400.0
2009-05-26 11:25:00,43.6,43.6,43.55,43.57,49300.0,33.3125,33.3125,33.2743,33.2896,49300.0
2009-05-26 11:30:00,43.58,43.6,43.56,43.6,34500.0,33.2972,33.3125,33.2819,33.3125,34500.0
2009-05-26 11:35:00,43.6,43.65,43.59,43.65,33000.0,33.3125,33.3507,33.3048,33.3507,33000.0
2009-05-26 11:40:00,43.65,43.7,43.61,43.64,52700.0,33.3507,33.3889,33.3201,33.343,52700.0
2009-05-26 11:45:00,43.65,43.67,43.61,43.63,30200.0,33.3507,33.366,33.3201,33.3354,30200.0
2009-05-26 11:50:00,43.64,43.65,43.59,43.6,62900.0,33.343,33.3507,33.3048,33.3125,62900.0
2009-05-26 11:55:00,43.6,43.8,43.6,43.75,27100.0,33.3125,33.4653,33.3125,33.4271,27100.0
2009-05-26 12:00:00,43.75,43.77,43.67,43.73,36200.0,33.4271,33.4424,33.366,33.4118,36200.0
2009-05-26 12:05:00,43.73,43.77,43.72,43.75,36900.0,33.4118,33.4424,33.4042,33.4271,36900.0
2009-05-26 12:10:00,43.75,43.79,43.75,43.79,23700.0,33.4271,33.4576,33.4271,33.4576,23700.0
2009-05-26 12:15:00,43.79,43.93,43.78,43.93,66600.0,33.4576,33.5646,33.45,33.5646,66600.0
2009-05-26 12:20:00,43.93,43.94,43.88,43.92,31500.0,33.5646,33.5722,33.5264,33.557,31500.0
2009-05-26 12:25:00,43.92,43.97,43.86,43.88,46000.0,33.557,33.5952,33.5111,33.5264,46000.0
2009-05-26 12:30:00,43.87,43.9,43.82,43.9,19700.0,33.5188,33.5417,33.4806,33.5417,19700.0
2009-05-26 12:35:00,43.9,43.97,43.89,43.94,22600.0,33.5417,33.5952,33.534,33.5722,22600.0
2009-05-26 12:40:00,43.94,43.98,43.9,43.91,30900.0,33.5722,33.6028,33.5417,33.5493,30900.0
2009-05-26 12:45:00,43.9,44.0,43.89,43.99,35500.0,33.5417,33.6181,33.534,33.6105,35500.0
2009-05-26 12:50:00,43.99,44.28,43.99,44.28,68800.0,33.6105,33.832,33.6105,33.832,68800.0
2009-05-26 12:55:00,44.27,44.31,44.2,44.2,94000.0,33.8244,33.8549,33.7709,33.7709,94000.0
2009-05-26 13:00:00,44.22,44.27,44.21,44.24,50600.0,33.7862,33.8244,33.7785,33.8015,50600.0
2009-05-26 13:05:00,44.24,44.29,44.18,44.19,51000.0,33.8015,33.8397,33.7556,33.7633,51000.0
2009-05-26 13:10:00,44.19,44.25,44.18,44.21,27200.0,33.7633,33.8091,33.7556,33.7785,27200.0
2009-05-26 13:15:00,44.22,44.22,44.16,44.19,26500.0,33.7862,33.7862,33.7403,33.7633,26500.0
2009-05-26 13:20:00,44.2,44.2,44.13,44.17,25100.0,33.7709,33.7709,33.7174,33.748,25100.0
2009-05-26 13:25:00,44.17,44.21,44.16,44.2,20500.0,33.748,33.7785,33.7403,33.7709,20500.0
2009-05-26 13:30:00,44.2,44.21,44.1,44.1,32700.0,33.7709,33.7785,33.6945,33.6945,32700.0
2009-05-26 13:35:00,44.11,44.14,44.09,44.11,35900.0,33.7021,33.7251,33.6869,33.7021,35900.0
2009-05-26 13:40:00,44.11,44.27,44.1,44.22,51900.0,33.7021,33.8244,33.6945,33.7862,51900.0
2009-05-26 13:45:00,44.22,44.24,44.21,44.22,36000.0,33.7862,33.8015,33.7785,33.7862,36000.0
2009-05-26 13:50:00,44.22,44.23,44.16,44.17,37700.0,33.7862,33.7938,33.7403,33.748,37700.0
2009-05-26 13:55:00,44.17,44.24,44.16,44.24,33600.0,33.748,33.8015,33.7403,33.8015,33600.0
2009-05-26 14:00:00,44.24,44.33,44.21,44.29,62900.0,33.8015,33.8702,33.7785,33.8397,62900.0
2009-05-26 14:05:00,44.28,44.33,44.23,44.26,26900.0,33.832,33.8702,33.7938,33.8167,26900.0
2009-05-26 14:10:00,44.26,44.28,44.15,44.18,32800.0,33.8167,33.832,33.7327,33.7556,32800.0
2009-05-26 14:15:00,44.19,44.27,44.15,44.17,27400.0,33.7633,33.8244,33.7327,33.748,27400.0
2009-05-26 14:20:00,44.16,44.16,44.06,44.13,23400.0,33.7403,33.7403,33.6639,33.7174,23400.0
2009-05-26 14:25:00,44.12,44.2,44.12,44.19,49700.0,33.7098,33.7709,33.7098,33.7633,49700.0
2009-05-26 14:30:00,44.19,44.21,44.1,44.18,37700.0,33.7633,33.7785,33.6945,33.7556,37700.0
2009-05-26 14:35:00,44.19,44.27,44.18,44.21,33500.0,33.7633,33.8244,33.7556,33.7785,33500.0
2009-05-26 14:40:00,44.22,44.29,44.18,44.25,21300.0,33.7862,33.8397,33.7556,33.8091,21300.0
2009-05-26 14:45:00,44.25,44.29,44.18,44.19,37600.0,33.8091,33.8397,33.7556,33.7633,37600.0
2009-05-26 14:50:00,44.18,44.23,44.16,44.2,36800.0,33.7556,33.7938,33.7403,33.7709,36800.0
2009-05-26 14:55:00,44.2,44.24,44.17,44.18,48700.0,33.7709,33.8015,33.748,33.7556,48700.0
2009-05-26 15:00:00,44.18,44.23,44.11,44.17,56800.0,33.7556,33.7938,33.7021,33.748,56800.0
2009-05-26 15:05:00,44.17,44.18,44.02,44.15,53000.0,33.748,33.7556,33.6334,33.7327,53000.0
2009-05-26 15:10:00,44.15,44.25,44.14,44.22,70700.0,33.7327,33.8091,33.7251,33.7862,70700.0
2009-05-26 15:15:00,44.21,44.21,43.98,44.07,52000.0,33.7785,33.7785,33.6028,33.6716,52000.0
2009-05-26 15:20:00,44.06,44.15,44.02,44.06,40900.0,33.6639,33.7327,33.6334,33.6639,40900.0
2009-05-26 15:25:00,44.05,44.17,44.05,44.1,42900.0,33.6563,33.748,33.6563,33.6945,42900.0
2009-05-26 15:30:00,44.09,44.16,44.0,44.13,60200.0,33.6869,33.7403,33.6181,33.7174,60200.0
2009-05-26 15:35:00,44.12,44.14,43.99,44.1,52000.0,33.7098,33.7251,33.6105,33.6945,52000.0
2009-05-26 15:40:00,44.1,44.19,44.06,44.09,137300.0,33.6945,33.7633,33.6639,33.6869,137300.0
2009-05-26 15:45:00,44.09,44.09,43.9,43.92,168800.0,33.6869,33.6869,33.5417,33.557,168800.0
2009-05-26 15:50:00,43.93,44.11,43.88,44.08,139500.0,33.5646,33.7021,33.5264,33.6792,139500.0
2009-05-26 15:55:00,44.08,44.21,44.08,44.16,252900.0,33.6792,33.7785,33.6792,33.7403,252900.0
2009-05-27 09:30:00,43.89,44.24,43.89,43.93,61400.0,33.534,33.8015,33.534,33.5646,61400.0
2009-05-27 09:35:00,43.91,44.07,43.76,43.95,49100.0,33.5493,33.6716,33.4347,33.5799,49100.0
2009-05-27 09:40:00,43.93,43.95,43.73,43.8,32400.0,33.5646,33.5799,33.4118,33.4653,32400.0
2009-05-27 09:45:00,43.79,43.91,43.72,43.91,41400.0,33.4576,33.5493,33.4042,33.5493,41400.0
2009-05-27 09:50:00,43.9,44.07,43.9,44.02,28400.0,33.5417,33.6716,33.5417,33.6334,28400.0
2009-05-27 09:55:00,44.03,44.08,44.02,44.08,19800.0,33.641,33.6792,33.6334,33.6792,19800.0
2009-05-27 10:00:00,44.08,44.27,43.88,43.91,80600.0,33.6792,33.8244,33.5264,33.5493,80600.0
2009-05-27 10:05:00,43.92,43.92,43.73,43.79,46200.0,33.557,33.557,33.4118,33.4576,46200.0
2009-05-27 10:10:00,43.79,43.89,43.77,43.85,39100.0,33.4576,33.534,33.4424,33.5035,39100.0
2009-05-27 10:15:00,43.85,43.93,43.79,43.89,34800.0,33.5035,33.5646,33.4576,33.534,34800.0
2009-05-27 10:20:00,43.88,43.97,43.81,43.95,41200.0,33.5264,33.5952,33.4729,33.5799,41200.0
2009-05-27 10:25:00,43.96,44.05,43.96,44.02,45300.0,33.5875,33.6563,33.5875,33.6334,45300.0
2009-05-27 10:30:00,44.03,44.04,43.88,43.92,41700.0,33.641,33.6487,33.5264,33.557,41700.0
2009-05-27 10:35:00,43.91,44.03,43.88,43.97,31700.0,33.5493,33.641,33.5264,33.5952,31700.0
2009-05-27 10:40:00,43.98,44.0,43.72,43.72,44000.0,33.6028,33.6181,33.4042,33.4042,44000.0
2009-05-27 10:45:00,43.72,43.8,43.66,43.8,70200.0,33.4042,33.4653,33.3583,33.4653,70200.0
2009-05-27 10:50:00,43.8,43.83,43.74,43.75,33300.0,33.4653,33.4882,33.4194,33.4271,33300.0
2009-05-27 10:55:00,43.77,43.88,43.74,43.81,21700.0,33.4424,33.5264,33.4194,33.4729,21700.0
2009-05-27 11:00:00,43.82,43.82,43.66,43.68,24700.0,33.4806,33.4806,33.3583,33.3736,24700.0
2009-05-27 11:05:00,43.68,43.71,43.59,43.68,45300.0,33.3736,33.3965,33.3048,33.3736,45300.0
2009-05-27 11:10:00,43.69,43.82,43.68,43.81,49100.0,33.3812,33.4806,33.3736,33.4729,49100.0
2009-05-27 11:15:00,43.79,43.82,43.75,43.82,24100.0,33.4576,33.4806,33.4271,33.4806,24100.0
2009-05-27 11:20:00,43.81,43.81,43.72,43.72,26300.0,33.4729,33.4729,33.4042,33.4042,26300.0
2009-05-27 11:25:00,43.72,43.85,43.71,43.78,27700.0,33.4042,33.5035,33.3965,33.45,27700.0
2009-05-27 11:30:00,43.77,43.9,43.69,43.88,34400.0,33.4424,33.5417,33.3812,33.5264,34400.0
2009-05-27 11:35:00,43.87,43.98,43.84,43.95,24100.0,33.5188,33.6028,33.4958,33.5799,24100.0
2009-05-27 11:40:00,43.95,43.99,43.93,43.94,29600.0,33.5799,33.6105,33.5646,33.5722,29600.0
2009-05-27 11:45:00,43.95,43.96,43.9,43.95,12800.0,33.5799,33.5875,33.5417,33.5799,12800.0
2009-05-27 11:50:00,43.95,44.06,43.93,43.95,59200.0,33.5799,33.6639,33.5646,33.5799,59200.0
2009-05-27 11:55:00,43.94,43.96,43.86,43.96,23000.0,33.5722,33.5875,33.5111,33.5875,23000.0
2009-05-27 12:00:00,43.96,44.0,43.94,43.96,17500.0,33.5875,33.6181,33.5722,33.5875,17500.0
2009-05-27 12:05:00,43.95,44.01,43.89,43.98,31000.0,33.5799,33.6257,33.534,33.6028,31000.0
2009-05-27 12:10:00,43.99,44.03,43.92,44.01,31900.0,33.6105,33.641,33.557,33.6257,31900.0
2009-05-27 12:15:00,44.01,44.06,43.98,44.03,39200.0,33.6257,33.6639,33.6028,33.641,39200.0
2009-05-27 12:20:00,44.04,44.05,43.97,43.99,23300.0,33.6487,33.6563,33.5952,33.6105,23300.0
2009-05-27 12:25:00,44.01,44.02,43.93,43.93,22800.0,33.6257,33.6334,33.5646,33.5646,22800.0
2009-05-27 12:30:00,43.94,43.99,43.91,43.99,31000.0,33.5722,33.6105,33.5493,33.6105,31000.0
2009-05-27 12:35:00,44.0,44.05,44.0,44.02,52100.0,33.6181,33.6563,33.6181,33.6334,52100.0
2009-05-27 12:40:00,44.03,44.09,44.03,44.06,23800.0,33.641,33.6869,33.641,33.6639,23800.0
2009-05-27 12:45:00,44.05,44.18,44.05,44.17,52800.0,33.6563,33.7556,33.6563,33.748,52800.0
2009-05-27 12:50:00,44.17,44.18,44.16,44.17,26600.0,33.748,33.7556,33.7403,33.748,26600.0
2009-05-27 12:55:00,44.16,44.2,44.16,44.18,61500.0,33.7403,33.7709,33.7403,33.7556,61500.0
2009-05-27 13:00:00,44.17,44.31,44.16,44.31,48700.0,33.748,33.8549,33.7403,33.8549,48700.0
2009-05-27 13:05:00,44.31,44.31,44.22,44.23,24100.0,33.8549,33.8549,33.7862,33.7938,24100.0
2009-05-27 13:10:00,44.25,44.28,44.23,44.27,21400.0,33.8091,33.832,33.7938,33.8244,21400.0
2009-05-27 13:15:00,44.27,44.33,44.26,44.27,27000.0,33.8244,33.8702,33.8167,33.8244,27000.0
2009-05-27 13:20:00,44.26,44.27,44.22,44.24,24600.0,33.8167,33.8244,33.7862,33.8015,24600.0
2009-05-27 13:25:00,44.24,44.24,44.19,44.19,21000.0,33.8015,33.8015,33.7633,33.7633,21000.0
2009-05-27 13:30:00,44.19,44.19,44.11,44.15,95700.0,33.7633,33.7633,33.7021,33.7327,95700.0
2009-05-27 13:35:00,44.15,44.16,44.0,44.01,58800.0,33.7327,33.7403,33.6181,33.6257,58800.0
2009-05-27 13:40:00,44.0,44.03,43.98,44.02,35000.0,33.6181,33.641,33.6028,33.6334,35000.0
2009-05-27 13:45:00,44.01,44.02,43.87,43.87,33700.0,33.6257,33.6334,33.5188,33.5188,33700.0
2009-05-27 13:50:00,43.88,43.89,43.66,43.69,85800.0,33.5264,33.534,33.3583,33.3812,85800.0
2009-05-27 13:55:00,43.7,43.81,43.66,43.81,72700.0,33.3889,33.4729,33.3583,33.4729,72700.0
2009-05-27 14:00:00,43.8,43.88,43.8,43.86,90700.0,33.4653,33.5264,33.4653,33.5111,90700.0
2009-05-27 14:05:00,43.86,43.88,43.73,43.76,149400.0,33.5111,33.5264,33.4118,33.4347,149400.0
2009-05-27 14:10:00,43.75,43.88,43.75,43.84,55200.0,33.4271,33.5264,33.4271,33.4958,55200.0
2009-05-27 14:15:00,43.83,43.84,43.77,43.79,32700.0,33.4882,33.4958,33.4424,33.4576,32700.0
2009-05-27 14:20:00,43.79,43.79,43.6,43.65,111900.0,33.4576,33.4576,33.3125,33.3507,111900.0
2009-05-27 14:25:00,43.65,43.76,43.65,43.76,37000.0,33.3507,33.4347,33.3507,33.4347,37000.0
2009-05-27 14:30:00,43.74,43.77,43.7,43.74,64100.0,33.4194,33.4424,33.3889,33.4194,64100.0
2009-05-27 14:35:00,43.76,43.81,43.75,43.78,56400.0,33.4347,33.4729,33.4271,33.45,56400.0
2009-05-27 14:40:00,43.78,43.97,43.77,43.96,71400.0,33.45,33.5952,33.4424,33.5875,71400.0
2009-05-27 14:45:00,43.96,44.08,43.96,44.04,68500.0,33.5875,33.6792,33.5875,33.6487,68500.0
2009-05-27 14:50:00,44.04,44.06,43.98,44.03,58700.0,33.6487,33.6639,33.6028,33.641,58700.0
2009-05-27 14:55:00,44.02,44.05,43.98,44.01,77100.0,33.6334,33.6563,33.6028,33.6257,77100.0
2009-05-27 15:00:00,44.0,44.02,43.96,44.02,47100.0,33.6181,33.6334,33.5875,33.6334,47100.0
2009-05-27 15:05:00,44.03,44.1,43.98,43.98,43200.0,33.641,33.6945,33.6028,33.6028,43200.0
2009-05-27 15:10:00,43.97,44.01,43.92,43.99,63400.0,33.5952,33.6257,33.557,33.6105,63400.0
2009-05-27 15:15:00,43.97,44.01,43.93,43.97,40400.0,33.5952,33.6257,33.5646,33.5952,40400.0
2009-05-27 15:20:00,43.96,43.97,43.65,43.67,112000.0,33.5875,33.5952,33.3507,33.366,112000.0
2009-05-27 15:25:00,43.67,43.7,43.54,43.59,126000.0,33.366,33.3889,33.2666,33.3048,126000.0
2009-05-27 15:30:00,43.6,43.67,43.57,43.6,73300.0,33.3125,33.366,33.2896,33.3125,73300.0
2009-05-27 15:35:00,43.6,43.62,43.5,43.51,82200.0,33.3125,33.3278,33.2361,33.2437,82200.0
2009-05-27 15:40:00,43.51,43.62,43.51,43.59,98700.0,33.2437,33.3278,33.2437,33.3048,98700.0
2009-05-27 15:45:00,43.59,43.72,43.58,43.7,80900.0,33.3048,33.4042,33.2972,33.3889,80900.0
2009-05-27 15:50:00,43.7,43.71,43.47,43.51,144400.0,33.3889,33.3965,33.2131,33.2437,144400.0
2009-05-27 15:55:00,43.52,43.58,43.45,43.53,226000.0,33.2513,33.2972,33.1979,33.259,226000.0
2009-05-28 09:30:00,43.95,44.08,43.83,44.04,55700.0,33.5799,33.6792,33.4882,33.6487,55700.0
2009-05-28 09:35:00,44.03,44.2,44.02,44.19,71000.0,33.641,33.7709,33.6334,33.7633,71000.0
2009-05-28 09:40:00,44.19,44.28,44.12,44.13,69700.0,33.7633,33.832,33.7098,33.7174,69700.0
2009-05-28 09:45:00,44.13,44.17,44.05,44.06,53100.0,33.7174,33.748,33.6563,33.6639,53100.0
2009-05-28 09:50:00,44.08,44.13,43.94,44.0,46500.0,33.6792,33.7174,33.5722,33.6181,46500.0
2009-05-28 09:55:00,44.0,44.07,43.88,43.94,35800.0,33.6181,33.6716,33.5264,33.5722,35800.0
2009-05-28 10:00:00,43.94,43.94,43.64,43.64,74000.0,33.5722,33.5722,33.343,33.343,74000.0
2009-05-28 10:05:00,43.65,43.68,43.33,43.41,92700.0,33.3507,33.3736,33.1062,33.1673,92700.0
2009-05-28 10:10:00,43.41,43.41,43.19,43.31,54400.0,33.1673,33.1673,32.9992,33.0909,54400.0
2009-05-28 10:15:00,43.29,43.34,43.21,43.28,37900.0,33.0756,33.1138,33.0145,33.068,37900.0
2009-05-28 10:20:00,43.29,43.34,43.2,43.25,34100.0,33.0756,33.1138,33.0069,33.0451,34100.0
2009-05-28 10:25:00,43.24,43.4,43.2,43.38,33700.0,33.0374,33.1597,33.0069,33.1444,33700.0
2009-05-28 10:30:00,43.38,43.42,43.28,43.28,36400.0,33.1444,33.1749,33.068,33.068,36400.0
2009-05-28 10:35:00,43.29,43.38,43.22,43.24,47400.0,33.0756,33.1444,33.0221,33.0374,47400.0
2009-05-28 10:40:00,43.23,43.36,43.2,43.36,26700.0,33.0298,33.1291,33.0069,33.1291,26700.0
2009-05-28 10:45:00,43.37,43.49,43.33,43.45,53300.0,33.1367,33.2284,33.1062,33.1979,53300.0
2009-05-28 10:50:00,43.44,43.48,43.27,43.38,51200.0,33.1902,33.2208,33.0603,33.1444,51200.0
2009-05-28 10:55:00,43.38,43.68,43.37,43.64,90600.0,33.1444,33.3736,33.1367,33.343,90600.0
2009-05-28 11:00:00,43.64,43.78,43.6,43.78,51400.0,33.343,33.45,33.3125,33.45,51400.0
2009-05-28 11:05:00,43.78,43.95,43.78,43.94,68100.0,33.45,33.5799,33.45,33.5722,68100.0
2009-05-28 11:10:00,43.95,43.97,43.82,43.85,52000.0,33.5799,33.5952,33.4806,33.5035,52000.0
2009-05-28 11:15:00,43.85,43.88,43.74,43.75,29100.0,33.5035,33.5264,33.4194,33.4271,29100.0
2009-05-28 11:20:00,43.75,43.82,43.74,43.81,26200.0,33.4271,33.4806,33.4194,33.4729,26200.0
2009-05-28 11:25:00,43.82,43.93,43.8,43.8,23700.0,33.4806,33.5646,33.4653,33.4653,23700.0
2009-05-28 11:30:00,43.8,43.92,43.77,43.89,27400.0,33.4653,33.557,33.4424,33.534,27400.0
2009-05-28 11:35:00,43.87,43.87,43.76,43.76,21800.0,33.5188,33.5188,33.4347,33.4347,21800.0
2009-05-28 11:40:00,43.77,43.77,43.67,43.71,19100.0,33.4424,33.4424,33.366,33.3965,19100.0
2009-05-28 11:45:00,43.71,43.92,43.71,43.91,19300.0,33.3965,33.557,33.3965,33.5493,19300.0
2009-05-28 11:50:00,43.92,43.92,43.84,43.89,30800.0,33.557,33.557,33.4958,33.534,30800.0
2009-05-28 11:55:00,43.88,43.97,43.86,43.94,26400.0,33.5264,33.5952,33.5111,33.5722,26400.0
2009-05-28 12:00:00,43.95,44.0,43.89,43.9,21400.0,33.5799,33.6181,33.534,33.5417,21400.0
2009-05-28 12:05:00,43.89,43.89,43.73,43.73,22800.0,33.534,33.534,33.4118,33.4118,22800.0
2009-05-28 12:10:00,43.72,43.73,43.61,43.61,42300.0,33.4042,33.4118,33.3201,33.3201,42300.0
2009-05-28 12:15:00,43.61,43.65,43.5,43.5,37000.0,33.3201,33.3507,33.2361,33.2361,37000.0
2009-05-28 12:20:00,43.51,43.52,43.48,43.5,21100.0,33.2437,33.2513,33.2208,33.2361,21100.0
2009-05-28 12:25:00,43.49,43.5,43.41,43.42,27100.0,33.2284,33.2361,33.1673,33.1749,27100.0
2009-05-28 12:30:00,43.42,43.42,43.38,43.4,53600.0,33.1749,33.1749,33.1444,33.1597,53600.0
2009-05-28 12:35:00,43.39,43.43,43.36,43.4,30100.0,33.152,33.1826,33.1291,33.1597,30100.0
2009-05-28 12:40:00,43.41,43.44,43.38,43.39,14700.0,33.1673,33.1902,33.1444,33.152,14700.0
2009-05-28 12:45:00,43.39,43.39,43.27,43.3,30400.0,33.152,33.152,33.0603,33.0833,30400.0
2009-05-28 12:50:00,43.29,43.37,43.25,43.25,33900.0,33.0756,33.1367,33.0451,33.0451,33900.0
2009-05-28 12:55:00,43.25,43.28,43.21,43.27,19300.0,33.0451,33.068,33.0145,33.0603,19300.0
2009-05-28 13:00:00,43.28,43.5,43.24,43.4,113400.0,33.068,33.2361,33.0374,33.1597,113400.0
2009-05-28 13:05:00,43.41,43.51,43.4,43.42,40500.0,33.1673,33.2437,33.1597,33.1749,40500.0
2009-05-28 13:10:00,43.42,43.73,43.41,43.72,92200.0,33.1749,33.4118,33.1673,33.4042,92200.0
2009-05-28 13:15:00,43.72,43.96,43.72,43.9,138200.0,33.4042,33.5875,33.4042,33.5417,138200.0
2009-05-28 13:20:00,43.9,43.99,43.88,43.94,79500.0,33.5417,33.6105,33.5264,33.5722,79500.0
2009-05-28 13:25:00,43.95,43.99,43.81,43.83,54700.0,33.5799,33.6105,33.4729,33.4882,54700.0
2009-05-28 13:30:00,43.83,43.95,43.79,43.9,54700.0,33.4882,33.5799,33.4576,33.5417,54700.0
2009-05-28 13:35:00,43.9,43.98,43.86,43.94,41800.0,33.5417,33.6028,33.5111,33.5722,41800.0
2009-05-28 13:40:00,43.93,43.99,43.91,43.95,36500.0,33.5646,33.6105,33.5493,33.5799,36500.0
2009-05-28 13:45:00,43.95,44.05,43.9,43.9,41700.0,33.5799,33.6563,33.5417,33.5417,41700.0
2009-05-28 13:50:00,43.91,44.02,43.91,43.93,28000.0,33.5493,33.6334,33.5493,33.5646,28000.0
2009-05-28 13:55:00,43.93,43.93,43.72,43.86,67100.0,33.5646,33.5646,33.4042,33.5111,67100.0
2009-05-28 14:00:00,43.84,43.95,43.83,43.85,49900.0,33.4958,33.5799,33.4882,33.5035,49900.0
2009-05-28 14:05:00,43.85,44.02,43.83,44.01,58100.0,33.5035,33.6334,33.4882,33.6257,58100.0
2009-05-28 14:10:00,44.01,44.04,43.96,44.0,45000.0,33.6257,33.6487,33.5875,33.6181,45000.0
2009-05-28 14:15:00,43.99,44.11,43.98,44.08,108400.0,33.6105,33.7021,33.6028,33.6792,108400.0
2009-05-28 14:20:00,44.07,44.38,44.07,44.38,145300.0,33.6716,33.9084,33.6716,33.9084,145300.0
2009-05-28 14:25:00,44.38,44.4,44.34,44.36,103600.0,33.9084,33.9237,33.8779,33.8931,103600.0
2009-05-28 14:30:00,44.36,44.45,44.33,44.42,84300.0,33.8931,33.9619,33.8702,33.939,84300.0
2009-05-28 14:35:00,44.42,44.45,44.32,44.34,77400.0,33.939,33.9619,33.8626,33.8779,77400.0
2009-05-28 14:40:00,44.34,44.37,44.17,44.18,74400.0,33.8779,33.9008,33.748,33.7556,74400.0
2009-05-28 14:45:00,44.18,44.29,44.18,44.29,44200.0,33.7556,33.8397,33.7556,33.8397,44200.0
2009-05-28 14:50:00,44.29,44.37,44.28,44.34,57500.0,33.8397,33.9008,33.832,33.8779,57500.0
2009-05-28 14:55:00,44.34,44.41,44.27,44.36,43900.0,33.8779,33.9314,33.8244,33.8931,43900.0
2009-05-28 15:00:00,44.36,44.44,44.33,44.39,26800.0,33.8931,33.9543,33.8702,33.9161,26800.0
2009-05-28 15:05:00,44.39,44.41,44.28,44.29,24200.0,33.9161,33.9314,33.832,33.8397,24200.0
2009-05-28 15:10:00,44.28,44.28,44.14,44.19,78100.0,33.832,33.832,33.7251,33.7633,78100.0
2009-05-28 15:15:00,44.2,44.25,44.15,44.25,36100.0,33.7709,33.8091,33.7327,33.8091,36100.0
2009-05-28 15:20:00,44.24,44.25,44.11,44.13,35000.0,33.8015,33.8091,33.7021,33.7174,35000.0
2009-05-28 15:25:00,44.13,44.33,44.11,44.33,98200.0,33.7174,33.8702,33.7021,33.8702,98200.0
2009-05-28 15:30:00,44.33,44.39,44.24,44.31,76600.0,33.8702,33.9161,33.8015,33.8549,76600.0
2009-05-28 15:35:00,44.31,44.33,44.12,44.26,72000.0,33.8549,33.8702,33.7098,33.8167,72000.0
2009-05-28 15:40:00,44.26,44.4,44.23,44.34,74100.0,33.8167,33.9237,33.7938,33.8779,74100.0
2009-05-28 15:45:00,44.33,44.35,44.25,44.32,70100.0,33.8702,33.8855,33.8091,33.8626,70100.0
2009-05-28 15:50:00,44.32,44.38,44.12,44.15,116800.0,33.8626,33.9084,33.7098,33.7327,116800.0
2009-05-28 15:55:00,44.15,44.31,44.13,44.31,142000.0,33.7327,33.8549,33.7174,33.8549,142000.0
2009-05-29 09:30:00,44.61,44.98,44.53,44.64,141800.0,34.0842,34.3669,34.023,34.1071,141800.0
2009-05-29 09:35:00,44.63,44.64,44.35,44.63,79900.0,34.0994,34.1071,33.8855,34.0994,79900.0
2009-05-29 09:40:00,44.63,44.9,44.49,44.72,125800.0,34.0994,34.3057,33.9925,34.1682,125800.0
2009-05-29 09:45:00,44.74,44.77,44.36,44.44,114800.0,34.1835,34.2064,33.8931,33.9543,114800.0
2009-05-29 09:50:00,44.46,44.57,44.39,44.53,94400.0,33.9696,34.0536,33.9161,34.023,94400.0
2009-05-29 09:55:00,44.53,44.78,44.49,44.77,143800.0,34.023,34.214,33.9925,34.2064,143800.0
2009-05-29 10:00:00,44.76,44.83,44.65,44.69,87100.0,34.1988,34.2523,34.1147,34.1453,87100.0
2009-05-29 10:05:00,44.7,44.93,44.68,44.87,90400.0,34.1529,34.3287,34.1376,34.2828,90400.0
2009-05-29 10:10:00,44.86,44.86,44.7,44.77,56700.0,34.2752,34.2752,34.1529,34.2064,56700.0
2009-05-29 10:15:00,44.77,44.92,44.77,44.9,57600.0,34.2064,34.321,34.2064,34.3057,57600.0
2009-05-29 10:20:00,44.9,44.99,44.86,44.98,54300.0,34.3057,34.3745,34.2752,34.3669,54300.0
2009-05-29 10:25:00,44.99,45.0,44.95,44.99,45400.0,34.3745,34.3821,34.3439,34.3745,45400.0
2009-05-29 10:30:00,44.99,45.08,44.97,44.99,57400.0,34.3745,34.4433,34.3592,34.3745,57400.0
2009-05-29 10:35:00,44.98,44.98,44.85,44.93,38300.0,34.3669,34.3669,34.2675,34.3287,38300.0
2009-05-29 10:40:00,44.94,44.99,44.82,44.82,42600.0,34.3363,34.3745,34.2446,34.2446,42600.0
2009-05-29 10:45:00,44.82,44.85,44.72,44.81,73700.0,34.2446,34.2675,34.1682,34.237,73700.0
2009-05-29 10:50:00,44.81,44.83,44.72,44.82,33600.0,34.237,34.2523,34.1682,34.2446,33600.0
2009-05-29 10:55:00,44.84,44.86,44.79,44.81,21300.0,34.2599,34.2752,34.2217,34.237,21300.0
2009-05-29 11:00:00,44.81,44.81,44.61,44.67,78900.0,34.237,34.237,34.0842,34.13,78900.0
2009-05-29 11:05:00,44.68,44.69,44.49,44.5,75800.0,34.1376,34.1453,33.9925,34.0001,75800.0
2009-05-29 11:10:00,44.51,44.51,44.38,44.4,88500.0,34.0078,34.0078,33.9084,33.9237,88500.0
2009-05-29 11:15:00,44.4,44.41,44.34,44.35,59400.0,33.9237,33.9314,33.8779,33.8855,59400.0
2009-05-29 11:20:00,44.34,44.42,44.24,44.41,143100.0,33.8779,33.939,33.8015,33.9314,143100.0
2009-05-29 11:25:00,44.41,44.52,44.3,44.31,67700.0,33.9314,34.0154,33.8473,33.8549,67700.0
2009-05-29 11:30:00,44.31,44.34,44.25,44.32,47400.0,33.8549,33.8779,33.8091,33.8626,47400.0
2009-05-29 11:35:00,44.32,44.32,44.15,44.15,58300.0,33.8626,33.8626,33.7327,33.7327,58300.0
2009-05-29 11:40:00,44.16,44.23,44.11,44.23,109600.0,33.7403,33.7938,33.7021,33.7938,109600.0
2009-05-29 11:45:00,44.23,44.26,44.19,44.24,36300.0,33.7938,33.8167,33.7633,33.8015,36300.0
2009-05-29 11:50:00,44.24,44.25,44.13,44.13,25100.0,33.8015,33.8091,33.7174,33.7174,25100.0
2009-05-29 11:55:00,44.13,44.15,43.95,44.12,87100.0,33.7174,33.7327,33.5799,33.7098,87100.0
2009-05-29 12:00:00,44.12,44.2,44.11,44.18,17700.0,33.7098,33.7709,33.7021,33.7556,17700.0
2009-05-29 12:05:00,44.18,44.18,44.07,44.14,41700.0,33.7556,33.7556,33.6716,33.7251,41700.0
2009-05-29 12:10:00,44.13,44.16,44.12,44.13,22400.0,33.7174,33.7403,33.7098,33.7174,22400.0
2009-05-29 12:15:00,44.13,44.23,44.13,44.23,18500.0,33.7174,33.7938,33.7174,33.7938,18500.0
2009-05-29 12:20:00,44.22,44.25,44.21,44.22,20800.0,33.7862,33.8091,33.7785,33.7862,20800.0
2009-05-29 12:25:00,44.23,44.27,44.18,44.23,32900.0,33.7938,33.8244,33.7556,33.7938,32900.0
2009-05-29 12:30:00,44.22,44.23,44.17,44.17,14400.0,33.7862,33.7938,33.748,33.748,14400.0
2009-05-29 12:35:00,44.17,44.23,44.08,44.1,40000.0,33.748,33.7938,33.6792,33.6945,40000.0
2009-05-29 12:40:00,44.11,44.14,44.03,44.14,28800.0,33.7021,33.7251,33.641,33.7251,28800.0
2009-05-29 12:45:00,44.14,44.21,44.11,44.14,37200.0,33.7251,33.7785,33.7021,33.7251,37200.0
2009-05-29 12:50:00,44.15,44.2,44.15,44.18,24900.0,33.7327,33.7709,33.7327,33.7556,24900.0
2009-05-29 12:55:00,44.18,44.19,44.13,44.15,13300.0,33.7556,33.7633,33.7174,33.7327,13300.0
2009-05-29 13:00:00,44.15,44.24,44.15,44.18,34400.0,33.7327,33.8015,33.7327,33.7556,34400.0
2009-05-29 13:05:00,44.19,44.19,44.13,44.14,21000.0,33.7633,33.7633,33.7174,33.7251,21000.0
2009-05-29 13:10:00,44.15,44.19,44.14,44.17,16200.0,33.7327,33.7633,33.7251,33.748,16200.0
2009-05-29 13:15:00,44.18,44.23,44.14,44.22,27100.0,33.7556,33.7938,33.7251,33.7862,27100.0
2009-05-29 13:20:00,44.21,44.24,44.18,44.23,23500.0,33.7785,33.8015,33.7556,33.7938,23500.0
2009-05-29 13:25:00,44.22,44.24,44.18,44.22,13000.0,33.7862,33.8015,33.7556,33.7862,13000.0
2009-05-29 13:30:00,44.22,44.4,44.22,44.38,93900.0,33.7862,33.9237,33.7862,33.9084,93900.0
2009-05-29 13:35:00,44.38,44.4,44.34,44.34,35700.0,33.9084,33.9237,33.8779,33.8779,35700.0
2009-05-29 13:40:00,44.33,44.35,44.3,44.35,19000.0,33.8702,33.8855,33.8473,33.8855,19000.0
2009-05-29 13:45:00,44.34,44.35,44.3,44.33,22200.0,33.8779,33.8855,33.8473,33.8702,22200.0
2009-05-29 13:50:00,44.32,44.34,44.31,44.33,30300.0,33.8626,33.8779,33.8549,33.8702,30300.0
2009-05-29 13:55:00,44.33,44.37,44.31,44.33,28900.0,33.8702,33.9008,33.8549,33.8702,28900.0
2009-05-29 14:00:00,44.33,44.37,44.26,44.37,43300.0,33.8702,33.9008,33.8167,33.9008,43300.0
2009-05-29 14:05:00,44.37,44.38,44.36,44.38,11300.0,33.9008,33.9084,33.8931,33.9084,11300.0
2009-05-29 14:10:00,44.38,44.5,44.38,44.5,24300.0,33.9084,34.0001,33.9084,34.0001,24300.0
2009-05-29 14:15:00,44.49,44.5,44.47,44.49,17500.0,33.9925,34.0001,33.9772,33.9925,17500.0
2009-05-29 14:20:00,44.49,44.52,44.46,44.51,47800.0,33.9925,34.0154,33.9696,34.0078,47800.0
2009-05-29 14:25:00,44.52,44.56,44.5,44.54,33600.0,34.0154,34.046,34.0001,34.0307,33600.0
2009-05-29 14:30:00,44.55,44.56,44.48,44.48,48300.0,34.0383,34.046,33.9848,33.9848,48300.0
2009-05-29 14:35:00,44.49,44.49,44.46,44.46,25000.0,33.9925,33.9925,33.9696,33.9696,25000.0
2009-05-29 14:40:00,44.47,44.49,44.39,44.43,43000.0,33.9772,33.9925,33.9161,33.9466,43000.0
2009-05-29 14:45:00,44.42,44.44,44.37,44.37,43000.0,33.939,33.9543,33.9008,33.9008,43000.0
2009-05-29 14:50:00,44.36,44.37,44.13,44.17,123200.0,33.8931,33.9008,33.7174,33.748,123200.0
2009-05-29 14:55:00,44.18,44.25,44.17,44.24,46100.0,33.7556,33.8091,33.748,33.8015,46100.0
2009-05-29 15:00:00,44.24,44.24,44.14,44.19,38600.0,33.8015,33.8015,33.7251,33.7633,38600.0
2009-05-29 15:05:00,44.19,44.4,44.18,44.39,59400.0,33.7633,33.9237,33.7556,33.9161,59400.0
2009-05-29 15:10:00,44.39,44.43,44.36,44.38,49500.0,33.9161,33.9466,33.8931,33.9084,49500.0
2009-05-29 15:15:00,44.38,44.42,44.37,44.41,34500.0,33.9084,33.939,33.9008,33.9314,34500.0
2009-05-29 15:20:00,44.41,44.42,44.28,44.3,49900.0,33.9314,33.939,33.832,33.8473,49900.0
2009-05-29 15:25:00,44.32,44.42,44.31,44.4,32200.0,33.8626,33.939,33.8549,33.9237,32200.0
2009-05-29 15:30:00,44.39,44.39,44.23,44.25,46200.0,33.9161,33.9161,33.7938,33.8091,46200.0
2009-05-29 15:35:00,44.25,44.4,44.24,44.38,52500.0,33.8091,33.9237,33.8015,33.9084,52500.0
2009-05-29 15:40:00,44.37,44.51,44.32,44.48,131100.0,33.9008,34.0078,33.8626,33.9848,131100.0
2009-05-29 15:45:00,44.47,44.49,44.41,44.45,68300.0,33.9772,33.9925,33.9314,33.9619,68300.0
2009-05-29 15:50:00,44.44,44.6,44.44,44.51,131300.0,33.9543,34.0765,33.9543,34.0078,131300.0
2009-05-29 15:55:00,44.51,44.94,44.5,44.9,444400.0,34.0078,34.3363,34.0001,34.3057,444400.0
2009-06-01 09:30:00,45.54,45.92,45.54,45.68,196600.0,34.7947,35.0851,34.7947,34.9017,196600.0
2009-06-01 09:35:00,45.71,45.94,45.67,45.86,170600.0,34.9246,35.1003,34.8941,35.0392,170600.0
2009-06-01 09:40:00,45.88,46.58,45.87,46.52,205300.0,35.0545,35.5893,35.0469,35.5435,205300.0
2009-06-01 09:45:00,46.5,46.7,46.42,46.54,157400.0,35.5282,35.681,35.4671,35.5588,157400.0
2009-06-01 09:50:00,46.55,46.66,46.48,46.57,116900.0,35.5664,35.6505,35.5129,35.5817,116900.0
2009-06-01 09:55:00,46.59,46.64,46.5,46.63,93500.0,35.597,35.6352,35.5282,35.6275,93500.0
2009-06-01 10:00:00,46.63,46.97,46.63,46.9,141300.0,35.6275,35.8873,35.6275,35.8338,141300.0
2009-06-01 10:05:00,46.91,47.07,46.87,46.94,114100.0,35.8415,35.9637,35.8109,35.8644,114100.0
2009-06-01 10:10:00,46.93,47.14,46.92,47.12,79500.0,35.8568,36.0172,35.8491,36.0019,79500.0
2009-06-01 10:15:00,47.13,47.15,46.95,47.05,73700.0,36.0096,36.0248,35.872,35.9484,73700.0
2009-06-01 10:20:00,47.04,47.06,46.98,47.0,67100.0,35.9408,35.9561,35.895,35.9102,67100.0
2009-06-01 10:25:00,46.99,47.09,46.85,46.87,85700.0,35.9026,35.979,35.7956,35.8109,85700.0
2009-06-01 10:30:00,46.86,46.88,46.73,46.76,61700.0,35.8033,35.8185,35.7039,35.7269,61700.0
2009-06-01 10:35:00,46.76,46.89,46.75,46.86,45300.0,35.7269,35.8262,35.7192,35.8033,45300.0
2009-06-01 10:40:00,46.85,46.9,46.84,46.89,56100.0,35.7956,35.8338,35.788,35.8262,56100.0
2009-06-01 10:45:00,46.91,46.94,46.74,46.78,73100.0,35.8415,35.8644,35.7116,35.7421,73100.0
2009-06-01 10:50:00,46.79,46.93,46.78,46.9,34900.0,35.7498,35.8568,35.7421,35.8338,34900.0
2009-06-01 10:55:00,46.9,47.0,46.9,46.98,38200.0,35.8338,35.9102,35.8338,35.895,38200.0
2009-06-01 11:00:00,46.99,47.09,46.99,47.05,64800.0,35.9026,35.979,35.9026,35.9484,64800.0
2009-06-01 11:05:00,47.04,47.17,47.04,47.14,38500.0,35.9408,36.0401,35.9408,36.0172,38500.0
2009-06-01 11:10:00,47.14,47.15,47.01,47.04,36700.0,36.0172,36.0248,35.9179,35.9408,36700.0
2009-06-01 11:15:00,47.03,47.07,47.02,47.04,24800.0,35.9332,35.9637,35.9255,35.9408,24800.0
2009-06-01 11:20:00,47.05,47.09,47.04,47.04,29800.0,35.9484,35.979,35.9408,35.9408,29800.0
2009-06-01 11:25:00,47.04,47.14,47.03,47.13,60700.0,35.9408,36.0172,35.9332,36.0096,60700.0
2009-06-01 11:30:00,47.13,47.15,47.1,47.15,44100.0,36.0096,36.0248,35.9866,36.0248,44100.0
2009-06-01 11:35:00,47.15,47.17,47.12,47.16,42400.0,36.0248,36.0401,36.0019,36.0325,42400.0
2009-06-01 11:40:00,47.16,47.25,47.16,47.25,53900.0,36.0325,36.1012,36.0325,36.1012,53900.0
2009-06-01 11:45:00,47.26,47.38,47.26,47.37,76200.0,36.1089,36.2006,36.1089,36.1929,76200.0
2009-06-01 11:50:00,47.37,47.43,47.33,47.43,59500.0,36.1929,36.2388,36.1624,36.2388,59500.0
2009-06-01 11:55:00,47.43,47.49,47.38,47.38,66700.0,36.2388,36.2846,36.2006,36.2006,66700.0
2009-06-01 12:00:00,47.38,47.39,47.32,47.37,42100.0,36.2006,36.2082,36.1547,36.1929,42100.0
2009-06-01 12:05:00,47.36,47.37,47.33,47.35,40100.0,36.1853,36.1929,36.1624,36.1777,40100.0
2009-06-01 12:10:00,47.34,47.36,47.29,47.36,27100.0,36.17,36.1853,36.1318,36.1853,27100.0
2009-06-01 12:15:00,47.35,47.36,47.23,47.25,31100.0,36.1777,36.1853,36.086,36.1012,31100.0
2009-06-01 12:20:00,47.24,47.33,47.24,47.28,29100.0,36.0936,36.1624,36.0936,36.1242,29100.0
2009-06-01 12:25:00,47.28,47.33,47.28,47.31,33500.0,36.1242,36.1624,36.1242,36.1471,33500.0
2009-06-01 12:30:00,47.31,47.33,47.24,47.28,34000.0,36.1471,36.1624,36.0936,36.1242,34000.0
2009-06-01 12:35:00,47.28,47.34,47.28,47.32,33100.0,36.1242,36.17,36.1242,36.1547,33100.0
2009-06-01 12:40:00,47.31,47.34,47.29,47.32,44100.0,36.1471,36.17,36.1318,36.1547,44100.0
2009-06-01 12:45:00,47.32,47.37,47.3,47.36,46900.0,36.1547,36.1929,36.1394,36.1853,46900.0
2009-06-01 12:50:00,47.34,47.39,47.34,47.36,28000.0,36.17,36.2082,36.17,36.1853,28000.0
2009-06-01 12:55:00,47.36,47.37,47.18,47.19,59200.0,36.1853,36.1929,36.0478,36.0554,59200.0
2009-06-01 13:00:00,47.19,47.2,47.11,47.11,37900.0,36.0554,36.063,35.9943,35.9943,37900.0
2009-06-01 13:05:00,47.11,47.13,47.09,47.12,27900.0,35.9943,36.0096,35.979,36.0019,27900.0
2009-06-01 13:10:00,47.12,47.15,47.1,47.14,33600.0,36.0019,36.0248,35.9866,36.0172,33600.0
2009-06-01 13:15:00,47.14,47.2,47.13,47.19,23600.0,36.0172,36.063,36.0096,36.0554,23600.0
2009-06-01 13:20:00,47.18,47.25,47.18,47.22,50500.0,36.0478,36.1012,36.0478,36.0783,50500.0
2009-06-01 13:25:00,47.23,47.32,47.23,47.3,48700.0,36.086,36.1547,36.086,36.1394,48700.0
2009-06-01 13:30:00,47.31,47.38,47.3,47.37,61900.0,36.1471,36.2006,36.1394,36.1929,61900.0
2009-06-01 13:35:00,47.37,47.41,47.37,47.41,58700.0,36.1929,36.2235,36.1929,36.2235,58700.0
2009-06-01 13:40:00,47.41,47.46,47.4,47.46,78700.0,36.2235,36.2617,36.2159,36.2617,78700.0
2009-06-01 13:45:00,47.46,47.51,47.38,47.39,75400.0,36.2617,36.2999,36.2006,36.2082,75400.0
2009-06-01 13:50:00,47.39,47.4,47.32,47.33,18600.0,36.2082,36.2159,36.1547,36.1624,18600.0
2009-06-01 13:55:00,47.33,47.53,47.32,47.47,40900.0,36.1624,36.3152,36.1547,36.2693,40900.0
2009-06-01 14:00:00,47.47,47.54,47.47,47.49,54000.0,36.2693,36.3228,36.2693,36.2846,54000.0
2009-06-01 14:05:00,47.49,47.55,47.4,47.42,83000.0,36.2846,36.3305,36.2159,36.2311,83000.0
2009-06-01 14:10:00,47.42,47.48,47.4,47.46,58500.0,36.2311,36.277,36.2159,36.2617,58500.0
2009-06-01 14:15:00,47.47,47.54,47.46,47.48,41000.0,36.2693,36.3228,36.2617,36.277,41000.0
2009-06-01 14:20:00,47.49,47.54,47.47,47.54,27900.0,36.2846,36.3228,36.2693,36.3228,27900.0
2009-06-01 14:25:00,47.54,47.63,47.53,47.54,63300.0,36.3228,36.3916,36.3152,36.3228,63300.0
2009-06-01 14:30:00,47.54,47.6,47.47,47.51,152600.0,36.3228,36.3687,36.2693,36.2999,152600.0
2009-06-01 14:35:00,47.51,47.58,47.47,47.56,104700.0,36.2999,36.3534,36.2693,36.3381,104700.0
2009-06-01 14:40:00,47.56,47.64,47.52,47.55,86200.0,36.3381,36.3992,36.3075,36.3305,86200.0
2009-06-01 14:45:00,47.55,47.62,47.5,47.51,82800.0,36.3305,36.3839,36.2923,36.2999,82800.0
2009-06-01 14:50:00,47.53,47.6,47.52,47.58,125800.0,36.3152,36.3687,36.3075,36.3534,125800.0
2009-06-01 14:55:00,47.58,47.59,47.5,47.51,68100.0,36.3534,36.361,36.2923,36.2999,68100.0
2009-06-01 15:00:00,47.5,47.56,47.47,47.49,69300.0,36.2923,36.3381,36.2693,36.2846,69300.0
2009-06-01 15:05:00,47.5,47.5,47.39,47.4,179500.0,36.2923,36.2923,36.2082,36.2159,179500.0
2009-06-01 15:10:00,47.4,47.43,47.32,47.4,192200.0,36.2159,36.2388,36.1547,36.2159,192200.0
2009-06-01 15:15:00,47.41,47.51,47.38,47.46,103100.0,36.2235,36.2999,36.2006,36.2617,103100.0
2009-06-01 15:20:00,47.47,47.62,47.45,47.6,123100.0,36.2693,36.3839,36.2541,36.3687,123100.0
2009-06-01 15:25:00,47.6,47.71,47.57,47.69,100300.0,36.3687,36.4527,36.3457,36.4374,100300.0
2009-06-01 15:30:00,47.7,47.72,47.63,47.68,128600.0,36.4451,36.4603,36.3916,36.4298,128600.0
2009-06-01 15:35:00,47.67,47.8,47.66,47.76,134300.0,36.4221,36.5215,36.4145,36.4909,134300.0
2009-06-01 15:40:00,47.75,47.81,47.66,47.78,270900.0,36.4833,36.5291,36.4145,36.5062,270900.0
2009-06-01 15:45:00,47.77,47.78,47.57,47.7,262600.0,36.4986,36.5062,36.3457,36.4451,262600.0
2009-06-01 15:50:00,47.7,47.8,47.65,47.79,224000.0,36.4451,36.5215,36.4069,36.5138,224000.0
2009-06-01 15:55:00,47.79,47.79,47.6,47.69,428000.0,36.5138,36.5138,36.3687,36.4374,428000.0
2009-06-02 09:30:00,47.7,48.3,47.31,48.15,263800.0,36.4451,36.9035,36.1471,36.7889,263800.0
2009-06-02 09:35:00,48.17,48.67,48.07,48.53,255100.0,36.8042,37.1862,36.7278,37.0792,255100.0
2009-06-02 09:40:00,48.52,48.55,48.22,48.24,130900.0,37.0716,37.0945,36.8424,36.8577,130900.0
2009-06-02 09:45:00,48.24,48.25,48.06,48.14,86500.0,36.8577,36.8653,36.7201,36.7812,86500.0
2009-06-02 09:50:00,48.13,48.17,48.01,48.14,106700.0,36.7736,36.8042,36.6819,36.7812,106700.0
2009-06-02 09:55:00,48.15,48.26,48.09,48.26,56700.0,36.7889,36.8729,36.743,36.8729,56700.0
2009-06-02 10:00:00,48.2,48.5,48.16,48.27,169100.0,36.8271,37.0563,36.7965,36.8806,169100.0
2009-06-02 10:05:00,48.28,48.52,48.27,48.47,88500.0,36.8882,37.0716,36.8806,37.0334,88500.0
2009-06-02 10:10:00,48.48,48.61,48.41,48.49,105500.0,37.041,37.1404,36.9875,37.0487,105500.0
2009-06-02 10:15:00,48.51,48.51,48.32,48.37,81200.0,37.0639,37.0639,36.9188,36.957,81200.0
2009-06-02 10:20:00,48.38,48.46,48.34,48.39,48500.0,36.9646,37.0257,36.9341,36.9723,48500.0
2009-06-02 10:25:00,48.39,48.47,48.38,48.46,32700.0,36.9723,37.0334,36.9646,37.0257,32700.0
2009-06-02 10:30:00,48.46,48.49,48.26,48.3,41400.0,37.0257,37.0487,36.8729,36.9035,41400.0
2009-06-02 10:35:00,48.31,48.44,48.27,48.41,91900.0,36.9111,37.0105,36.8806,36.9875,91900.0
2009-06-02 10:40:00,48.4,48.47,48.34,48.37,58400.0,36.9799,37.0334,36.9341,36.957,58400.0
2009-06-02 10:45:00,48.36,48.47,48.26,48.44,67400.0,36.9493,37.0334,36.8729,37.0105,67400.0
2009-06-02 10:50:00,48.43,48.47,48.3,48.31,47100.0,37.0028,37.0334,36.9035,36.9111,47100.0
2009-06-02 10:55:00,48.32,48.42,48.28,48.36,60600.0,36.9188,36.9952,36.8882,36.9493,60600.0
2009-06-02 11:00:00,48.37,48.44,48.27,48.27,54300.0,36.957,37.0105,36.8806,36.8806,54300.0
2009-06-02 11:05:00,48.27,48.3,48.19,48.2,59900.0,36.8806,36.9035,36.8195,36.8271,59900.0
2009-06-02 11:10:00,48.2,48.24,48.16,48.2,62800.0,36.8271,36.8577,36.7965,36.8271,62800.0
2009-06-02 11:15:00,48.2,48.29,48.17,48.23,57000.0,36.8271,36.8959,36.8042,36.85,57000.0
2009-06-02 11:20:00,48.23,48.29,48.16,48.28,34900.0,36.85,36.8959,36.7965,36.8882,34900.0
2009-06-02 11:25:00,48.28,48.34,48.24,48.24,40600.0,36.8882,36.9341,36.8577,36.8577,40600.0
2009-06-02 11:30:00,48.23,48.29,48.17,48.22,49900.0,36.85,36.8959,36.8042,36.8424,49900.0
2009-06-02 11:35:00,48.23,48.25,48.13,48.14,44400.0,36.85,36.8653,36.7736,36.7812,44400.0
2009-06-02 11:40:00,48.14,48.2,48.11,48.2,33700.0,36.7812,36.8271,36.7583,36.8271,33700.0
2009-06-02 11:45:00,48.2,48.24,48.18,48.18,28900.0,36.8271,36.8577,36.8118,36.8118,28900.0
2009-06-02 11:50:00,48.17,48.31,48.17,48.29,73400.0,36.8042,36.9111,36.8042,36.8959,73400.0
2009-06-02 11:55:00,48.3,48.37,48.29,48.3,64800.0,36.9035,36.957,36.8959,36.9035,64800.0
2009-06-02 12:00:00,48.29,48.45,48.29,48.41,62100.0,36.8959,37.0181,36.8959,36.9875,62100.0
2009-06-02 12:05:00,48.41,48.47,48.37,48.42,65300.0,36.9875,37.0334,36.957,36.9952,65300.0
2009-06-02 12:10:00,48.44,48.5,48.43,48.49,51900.0,37.0105,37.0563,37.0028,37.0487,51900.0
2009-06-02 12:15:00,48.5,48.6,48.5,48.56,71500.0,37.0563,37.1327,37.0563,37.1021,71500.0
2009-06-02 12:20:00,48.57,48.6,48.48,48.54,71400.0,37.1098,37.1327,37.041,37.0869,71400.0
2009-06-02 12:25:00,48.55,48.59,48.47,48.5,49100.0,37.0945,37.1251,37.0334,37.0563,49100.0
2009-06-02 12:30:00,48.5,48.5,48.42,48.42,34400.0,37.0563,37.0563,36.9952,36.9952,34400.0
2009-06-02 12:35:00,48.42,48.46,48.35,48.46,39700.0,36.9952,37.0257,36.9417,37.0257,39700.0
2009-06-02 12:40:00,48.46,48.5,48.46,48.47,27700.0,37.0257,37.0563,37.0257,37.0334,27700.0
2009-06-02 12:45:00,48.47,48.5,48.46,48.5,40100.0,37.0334,37.0563,37.0257,37.0563,40100.0
2009-06-02 12:50:00,48.5,48.63,48.49,48.58,56700.0,37.0563,37.1556,37.0487,37.1174,56700.0
2009-06-02 12:55:00,48.58,48.61,48.51,48.53,46800.0,37.1174,37.1404,37.0639,37.0792,46800.0
2009-06-02 13:00:00,48.53,48.54,48.48,48.49,36100.0,37.0792,37.0869,37.041,37.0487,36100.0
2009-06-02 13:05:00,48.49,48.56,48.49,48.5,28800.0,37.0487,37.1021,37.0487,37.0563,28800.0
2009-06-02 13:10:00,48.51,48.53,48.45,48.49,40700.0,37.0639,37.0792,37.0181,37.0487,40700.0
2009-06-02 13:15:00,48.49,48.53,48.47,48.51,40400.0,37.0487,37.0792,37.0334,37.0639,40400.0
2009-06-02 13:20:00,48.51,48.54,48.47,48.54,28000.0,37.0639,37.0869,37.0334,37.0869,28000.0
2009-06-02 13:25:00,48.54,48.65,48.52,48.6,41100.0,37.0869,37.1709,37.0716,37.1327,41100.0
2009-06-02 13:30:00,48.59,48.63,48.58,48.6,34500.0,37.1251,37.1556,37.1174,37.1327,34500.0
2009-06-02 13:35:00,48.61,48.69,48.61,48.65,45800.0,37.1404,37.2015,37.1404,37.1709,45800.0
2009-06-02 13:40:00,48.66,48.69,48.63,48.64,38800.0,37.1786,37.2015,37.1556,37.1633,38800.0
2009-06-02 13:45:00,48.65,48.73,48.64,48.67,55200.0,37.1709,37.232,37.1633,37.1862,55200.0
2009-06-02 13:50:00,48.67,48.72,48.67,48.67,48000.0,37.1862,37.2244,37.1862,37.1862,48000.0
2009-06-02 13:55:00,48.69,48.73,48.68,48.71,40500.0,37.2015,37.232,37.1938,37.2168,40500.0
2009-06-02 14:00:00,48.72,48.72,48.62,48.66,77700.0,37.2244,37.2244,37.148,37.1786,77700.0
2009-06-02 14:05:00,48.66,48.75,48.64,48.74,79200.0,37.1786,37.2473,37.1633,37.2397,79200.0
2009-06-02 14:10:00,48.75,48.82,48.74,48.8,84600.0,37.2473,37.3008,37.2397,37.2855,84600.0
2009-06-02 14:15:00,48.81,48.96,48.81,48.94,107800.0,37.2932,37.4078,37.2932,37.3925,107800.0
2009-06-02 14:20:00,48.94,49.06,48.94,49.03,105300.0,37.3925,37.4842,37.3925,37.4613,105300.0
2009-06-02 14:25:00,49.01,49.15,48.99,49.04,194400.0,37.446,37.5529,37.4307,37.4689,194400.0
2009-06-02 14:30:00,49.05,49.08,49.0,49.01,69700.0,37.4765,37.4995,37.4383,37.446,69700.0
2009-06-02 14:35:00,49.0,49.08,48.99,49.04,67000.0,37.4383,37.4995,37.4307,37.4689,67000.0
2009-06-02 14:40:00,49.05,49.24,49.01,49.22,133200.0,37.4765,37.6217,37.446,37.6064,133200.0
2009-06-02 14:45:00,49.23,49.28,49.22,49.25,112400.0,37.6141,37.6523,37.6064,37.6293,112400.0
2009-06-02 14:50:00,49.25,49.4,49.23,49.39,165900.0,37.6293,37.7439,37.6141,37.7363,165900.0
2009-06-02 14:55:00,49.39,49.4,49.27,49.27,132700.0,37.7363,37.7439,37.6446,37.6446,132700.0
2009-06-02 15:00:00,49.28,49.41,49.27,49.39,105800.0,37.6523,37.7516,37.6446,37.7363,105800.0
2009-06-02 15:05:00,49.38,49.43,49.31,49.31,146200.0,37.7287,37.7669,37.6752,37.6752,146200.0
2009-06-02 15:10:00,49.3,49.39,49.27,49.29,102100.0,37.6675,37.7363,37.6446,37.6599,102100.0
2009-06-02 15:15:00,49.28,49.29,49.19,49.23,102100.0,37.6523,37.6599,37.5835,37.6141,102100.0
2009-06-02 15:20:00,49.23,49.23,49.09,49.1,167400.0,37.6141,37.6141,37.5071,37.5147,167400.0
2009-06-02 15:25:00,49.1,49.24,49.1,49.22,157700.0,37.5147,37.6217,37.5147,37.6064,157700.0
2009-06-02 15:30:00,49.23,49.23,49.09,49.11,147000.0,37.6141,37.6141,37.5071,37.5224,147000.0
2009-06-02 15:35:00,49.11,49.26,49.11,49.23,167400.0,37.5224,37.637,37.5224,37.6141,167400.0
2009-06-02 15:40:00,49.24,49.31,49.19,49.25,164600.0,37.6217,37.6752,37.5835,37.6293,164600.0
2009-06-02 15:45:00,49.25,49.32,49.21,49.32,171500.0,37.6293,37.6828,37.5988,37.6828,171500.0
2009-06-02 15:50:00,49.32,49.33,49.17,49.19,281600.0,37.6828,37.6905,37.5682,37.5835,281600.0
2009-06-02 15:55:00,49.18,49.28,49.04,49.17,512700.0,37.5759,37.6523,37.4689,37.5682,512700.0
2009-06-03 09:30:00,48.72,49.2,48.71,48.83,225600.0,37.2244,37.5911,37.2168,37.3084,225600.0
2009-06-03 09:35:00,48.85,49.03,48.83,48.93,162800.0,37.3237,37.4613,37.3084,37.3848,162800.0
2009-06-03 09:40:00,48.92,48.98,48.82,48.85,96100.0,37.3772,37.423,37.3008,37.3237,96100.0
2009-06-03 09:45:00,48.86,48.86,48.56,48.57,111600.0,37.3314,37.3314,37.1021,37.1098,111600.0
2009-06-03 09:50:00,48.57,48.59,48.22,48.22,144200.0,37.1098,37.1251,36.8424,36.8424,144200.0
2009-06-03 09:55:00,48.24,48.29,48.19,48.28,81400.0,36.8577,36.8959,36.8195,36.8882,81400.0
2009-06-03 10:00:00,48.27,48.27,48.13,48.19,122700.0,36.8806,36.8806,36.7736,36.8195,122700.0
2009-06-03 10:05:00,48.19,48.27,48.18,48.23,62100.0,36.8195,36.8806,36.8118,36.85,62100.0
2009-06-03 10:10:00,48.25,48.26,48.12,48.21,52700.0,36.8653,36.8729,36.766,36.8347,52700.0
2009-06-03 10:15:00,48.2,48.21,48.02,48.03,56400.0,36.8271,36.8347,36.6896,36.6972,56400.0
2009-06-03 10:20:00,48.03,48.04,48.0,48.01,65400.0,36.6972,36.7048,36.6743,36.6819,65400.0
2009-06-03 10:25:00,48.0,48.07,47.93,48.04,136700.0,36.6743,36.7278,36.6208,36.7048,136700.0
2009-06-03 10:30:00,48.04,48.14,47.94,48.14,60700.0,36.7048,36.7812,36.6284,36.7812,60700.0
2009-06-03 10:35:00,48.14,48.25,48.12,48.25,42000.0,36.7812,36.8653,36.766,36.8653,42000.0
2009-06-03 10:40:00,48.23,48.38,48.16,48.33,43900.0,36.85,36.9646,36.7965,36.9264,43900.0
2009-06-03 10:45:00,48.32,48.33,48.22,48.23,22300.0,36.9188,36.9264,36.8424,36.85,22300.0
2009-06-03 10:50:00,48.22,48.4,48.22,48.29,25800.0,36.8424,36.9799,36.8424,36.8959,25800.0
2009-06-03 10:55:00,48.3,48.31,48.25,48.3,23300.0,36.9035,36.9111,36.8653,36.9035,23300.0
2009-06-03 11:00:00,48.29,48.3,48.17,48.25,57500.0,36.8959,36.9035,36.8042,36.8653,57500.0
2009-06-03 11:05:00,48.25,48.26,48.13,48.17,64900.0,36.8653,36.8729,36.7736,36.8042,64900.0
2009-06-03 11:10:00,48.16,48.17,48.07,48.17,40100.0,36.7965,36.8042,36.7278,36.8042,40100.0
2009-06-03 11:15:00,48.17,48.17,48.07,48.13,40800.0,36.8042,36.8042,36.7278,36.7736,40800.0
2009-06-03 11:20:00,48.13,48.3,48.13,48.27,30600.0,36.7736,36.9035,36.7736,36.8806,30600.0
2009-06-03 11:25:00,48.26,48.26,48.13,48.14,27900.0,36.8729,36.8729,36.7736,36.7812,27900.0
2009-06-03 11:30:00,48.13,48.22,48.13,48.22,16900.0,36.7736,36.8424,36.7736,36.8424,16900.0
2009-06-03 11:35:00,48.21,48.26,48.16,48.26,20000.0,36.8347,36.8729,36.7965,36.8729,20000.0
2009-06-03 11:40:00,48.25,48.33,48.18,48.22,35000.0,36.8653,36.9264,36.8118,36.8424,35000.0
2009-06-03 11:45:00,48.21,48.25,48.19,48.2,31500.0,36.8347,36.8653,36.8195,36.8271,31500.0
2009-06-03 11:50:00,48.21,48.23,48.12,48.12,35800.0,36.8347,36.85,36.766,36.766,35800.0
2009-06-03 11:55:00,48.1,48.14,48.09,48.11,22400.0,36.7507,36.7812,36.743,36.7583,22400.0
2009-06-03 12:00:00,48.12,48.15,48.12,48.13,17900.0,36.766,36.7889,36.766,36.7736,17900.0
2009-06-03 12:05:00,48.14,48.25,48.13,48.13,18900.0,36.7812,36.8653,36.7736,36.7736,18900.0
2009-06-03 12:10:00,48.13,48.24,48.08,48.23,22200.0,36.7736,36.8577,36.7354,36.85,22200.0
2009-06-03 12:15:00,48.24,48.39,48.24,48.39,28900.0,36.8577,36.9723,36.8577,36.9723,28900.0
2009-06-03 12:20:00,48.37,48.39,48.33,48.36,43700.0,36.957,36.9723,36.9264,36.9493,43700.0
2009-06-03 12:25:00,48.36,48.38,48.3,48.31,37900.0,36.9493,36.9646,36.9035,36.9111,37900.0
2009-06-03 12:30:00,48.31,48.31,48.23,48.29,15100.0,36.9111,36.9111,36.85,36.8959,15100.0
2009-06-03 12:35:00,48.29,48.34,48.29,48.3,18100.0,36.8959,36.9341,36.8959,36.9035,18100.0
2009-06-03 12:40:00,48.3,48.33,48.27,48.28,14600.0,36.9035,36.9264,36.8806,36.8882,14600.0
2009-06-03 12:45:00,48.27,48.29,48.24,48.26,7600.0,36.8806,36.8959,36.8577,36.8729,7600.0
2009-06-03 12:50:00,48.26,48.29,48.2,48.23,22400.0,36.8729,36.8959,36.8271,36.85,22400.0
2009-06-03 12:55:00,48.23,48.3,48.2,48.2,31800.0,36.85,36.9035,36.8271,36.8271,31800.0
2009-06-03 13:00:00,48.21,48.21,48.16,48.18,31400.0,36.8347,36.8347,36.7965,36.8118,31400.0
2009-06-03 13:05:00,48.18,48.19,48.04,48.04,37900.0,36.8118,36.8195,36.7048,36.7048,37900.0
2009-06-03 13:10:00,48.04,48.05,48.0,48.02,37700.0,36.7048,36.7125,36.6743,36.6896,37700.0
2009-06-03 13:15:00,48.0,48.08,48.0,48.0,43100.0,36.6743,36.7354,36.6743,36.6743,43100.0
2009-06-03 13:20:00,48.01,48.03,47.97,47.98,19500.0,36.6819,36.6972,36.6514,36.659,19500.0
2009-06-03 13:25:00,47.99,47.99,47.89,47.96,35800.0,36.6666,36.6666,36.5902,36.6437,35800.0
2009-06-03 13:30:00,47.94,47.98,47.93,47.93,16700.0,36.6284,36.659,36.6208,36.6208,16700.0
2009-06-03 13:35:00,47.94,47.94,47.85,47.89,31700.0,36.6284,36.6284,36.5597,36.5902,31700.0
2009-06-03 13:40:00,47.9,47.94,47.85,47.89,14700.0,36.5979,36.6284,36.5597,36.5902,14700.0
2009-06-03 13:45:00,47.9,47.9,47.82,47.84,26000.0,36.5979,36.5979,36.5368,36.552,26000.0
2009-06-03 13:50:00,47.84,47.9,47.84,47.87,14200.0,36.552,36.5979,36.552,36.575,14200.0
2009-06-03 13:55:00,47.87,47.93,47.84,47.93,18800.0,36.575,36.6208,36.552,36.6208,18800.0
2009-06-03 14:00:00,47.93,48.0,47.92,47.97,28900.0,36.6208,36.6743,36.6132,36.6514,28900.0
2009-06-03 14:05:00,47.98,47.98,47.91,47.97,26700.0,36.659,36.659,36.6055,36.6514,26700.0
2009-06-03 14:10:00,47.97,47.99,47.91,47.96,25500.0,36.6514,36.6666,36.6055,36.6437,25500.0
2009-06-03 14:15:00,47.97,48.02,47.92,47.95,31200.0,36.6514,36.6896,36.6132,36.6361,31200.0
2009-06-03 14:20:00,47.94,47.95,47.87,47.92,26400.0,36.6284,36.6361,36.575,36.6132,26400.0
2009-06-03 14:25:00,47.91,47.96,47.86,47.9,24400.0,36.6055,36.6437,36.5673,36.5979,24400.0
2009-06-03 14:30:00,47.89,47.95,47.86,47.87,24100.0,36.5902,36.6361,36.5673,36.575,24100.0
2009-06-03 14:35:00,47.88,47.98,47.87,47.9,22600.0,36.5826,36.659,36.575,36.5979,22600.0
2009-06-03 14:40:00,47.91,47.96,47.87,47.87,35500.0,36.6055,36.6437,36.575,36.575,35500.0
2009-06-03 14:45:00,47.87,47.89,47.8,47.84,41900.0,36.575,36.5902,36.5215,36.552,41900.0
2009-06-03 14:50:00,47.84,47.88,47.79,47.87,28200.0,36.552,36.5826,36.5138,36.575,28200.0
2009-06-03 14:55:00,47.86,48.01,47.86,47.96,51900.0,36.5673,36.6819,36.5673,36.6437,51900.0
2009-06-03 15:00:00,47.96,48.05,47.96,48.04,50000.0,36.6437,36.7125,36.6437,36.7048,50000.0
2009-06-03 15:05:00,48.05,48.17,48.04,48.15,38700.0,36.7125,36.8042,36.7048,36.7889,38700.0
2009-06-03 15:10:00,48.16,48.18,48.05,48.09,35000.0,36.7965,36.8118,36.7125,36.743,35000.0
2009-06-03 15:15:00,48.09,48.2,48.09,48.13,36000.0,36.743,36.8271,36.743,36.7736,36000.0
2009-06-03 15:20:00,48.13,48.15,48.06,48.07,34700.0,36.7736,36.7889,36.7201,36.7278,34700.0
2009-06-03 15:25:00,48.07,48.09,47.96,47.96,46500.0,36.7278,36.743,36.6437,36.6437,46500.0
2009-06-03 15:30:00,47.95,48.09,47.89,47.93,90200.0,36.6361,36.743,36.5902,36.6208,90200.0
2009-06-03 15:35:00,47.93,47.99,47.88,47.96,53100.0,36.6208,36.6666,36.5826,36.6437,53100.0
2009-06-03 15:40:00,47.96,48.19,47.94,48.14,132200.0,36.6437,36.8195,36.6284,36.7812,132200.0
2009-06-03 15:45:00,48.15,48.28,48.15,48.26,126800.0,36.7889,36.8882,36.7889,36.8729,126800.0
2009-06-03 15:50:00,48.26,48.36,48.2,48.21,155400.0,36.8729,36.9493,36.8271,36.8347,155400.0
2009-06-03 15:55:00,48.21,48.44,48.2,48.41,321300.0,36.8347,37.0105,36.8271,36.9875,321300.0
2009-06-04 09:30:00,48.63,48.98,48.57,48.76,115400.0,37.1556,37.423,37.1098,37.255,115400.0
2009-06-04 09:35:00,48.74,49.18,48.71,48.88,141000.0,37.2397,37.5759,37.2168,37.3466,141000.0
2009-06-04 09:40:00,48.88,49.24,48.88,49.01,115500.0,37.3466,37.6217,37.3466,37.446,115500.0
2009-06-04 09:45:00,49.01,49.04,48.74,48.75,83400.0,37.446,37.4689,37.2397,37.2473,83400.0
2009-06-04 09:50:00,48.75,48.8,48.7,48.79,56500.0,37.2473,37.2855,37.2091,37.2779,56500.0
2009-06-04 09:55:00,48.83,48.98,48.8,48.98,29600.0,37.3084,37.423,37.2855,37.423,29600.0
2009-06-04 10:00:00,48.96,48.97,48.86,48.9,55300.0,37.4078,37.4154,37.3314,37.3619,55300.0
2009-06-04 10:05:00,48.89,48.9,48.7,48.75,58600.0,37.3543,37.3619,37.2091,37.2473,58600.0
2009-06-04 10:10:00,48.75,48.88,48.72,48.86,30000.0,37.2473,37.3466,37.2244,37.3314,30000.0
2009-06-04 10:15:00,48.84,48.94,48.81,48.93,43000.0,37.3161,37.3925,37.2932,37.3848,43000.0
2009-06-04 10:20:00,48.94,49.15,48.93,49.13,81300.0,37.3925,37.5529,37.3848,37.5377,81300.0
2009-06-04 10:25:00,49.13,49.18,49.07,49.16,58200.0,37.5377,37.5759,37.4918,37.5606,58200.0
2009-06-04 10:30:00,49.19,49.26,49.1,49.1,100000.0,37.5835,37.637,37.5147,37.5147,100000.0
2009-06-04 10:35:00,49.1,49.2,49.06,49.12,53400.0,37.5147,37.5911,37.4842,37.53,53400.0
2009-06-04 10:40:00,49.13,49.26,49.08,49.26,41000.0,37.5377,37.637,37.4995,37.637,41000.0
2009-06-04 10:45:00,49.25,49.36,49.24,49.32,46400.0,37.6293,37.7134,37.6217,37.6828,46400.0
2009-06-04 10:50:00,49.33,49.47,49.31,49.39,84800.0,37.6905,37.7974,37.6752,37.7363,84800.0
2009-06-04 10:55:00,49.38,49.46,49.34,49.39,61300.0,37.7287,37.7898,37.6981,37.7363,61300.0
2009-06-04 11:00:00,49.41,49.45,49.35,49.35,48000.0,37.7516,37.7822,37.7057,37.7057,48000.0
2009-06-04 11:05:00,49.35,49.4,49.34,49.38,38100.0,37.7057,37.7439,37.6981,37.7287,38100.0
2009-06-04 11:10:00,49.38,49.42,49.31,49.31,34200.0,37.7287,37.7592,37.6752,37.6752,34200.0
2009-06-04 11:15:00,49.32,49.32,49.21,49.28,42400.0,37.6828,37.6828,37.5988,37.6523,42400.0
2009-06-04 11:20:00,49.28,49.33,49.24,49.31,33700.0,37.6523,37.6905,37.6217,37.6752,33700.0
2009-06-04 11:25:00,49.32,49.32,49.17,49.19,64200.0,37.6828,37.6828,37.5682,37.5835,64200.0
2009-06-04 11:30:00,49.17,49.21,49.15,49.19,18800.0,37.5682,37.5988,37.5529,37.5835,18800.0
2009-06-04 11:35:00,49.19,49.26,49.15,49.16,43600.0,37.5835,37.637,37.5529,37.5606,43600.0
2009-06-04 11:40:00,49.16,49.2,49.14,49.2,25200.0,37.5606,37.5911,37.5453,37.5911,25200.0
2009-06-04 11:45:00,49.2,49.29,49.18,49.27,12400.0,37.5911,37.6599,37.5759,37.6446,12400.0
2009-06-04 11:50:00,49.27,49.35,49.26,49.32,22300.0,37.6446,37.7057,37.637,37.6828,22300.0
2009-06-04 11:55:00,49.34,49.35,49.25,49.26,33600.0,37.6981,37.7057,37.6293,37.637,33600.0
2009-06-04 12:00:00,49.26,49.26,49.22,49.24,44000.0,37.637,37.637,37.6064,37.6217,44000.0
2009-06-04 12:05:00,49.24,49.29,49.22,49.27,24700.0,37.6217,37.6599,37.6064,37.6446,24700.0
2009-06-04 12:10:00,49.26,49.32,49.25,49.29,29700.0,37.637,37.6828,37.6293,37.6599,29700.0
2009-06-04 12:15:00,49.28,49.35,49.28,49.32,22400.0,37.6523,37.7057,37.6523,37.6828,22400.0
2009-06-04 12:20:00,49.33,49.5,49.33,49.47,48500.0,37.6905,37.8204,37.6905,37.7974,48500.0
2009-06-04 12:25:00,49.48,49.5,49.47,49.5,22900.0,37.8051,37.8204,37.7974,37.8204,22900.0
2009-06-04 12:30:00,49.5,49.62,49.49,49.56,58700.0,37.8204,37.912,37.8127,37.8662,58700.0
2009-06-04 12:35:00,49.56,49.65,49.56,49.64,34500.0,37.8662,37.935,37.8662,37.9273,34500.0
2009-06-04 12:40:00,49.64,49.7,49.6,49.67,71800.0,37.9273,37.9732,37.8968,37.9502,71800.0
2009-06-04 12:45:00,49.67,49.7,49.64,49.65,58700.0,37.9502,37.9732,37.9273,37.935,58700.0
2009-06-04 12:50:00,49.65,49.74,49.64,49.73,52000.0,37.935,38.0037,37.9273,37.9961,52000.0
2009-06-04 12:55:00,49.73,49.85,49.73,49.85,93600.0,37.9961,38.0878,37.9961,38.0878,93600.0
2009-06-04 13:00:00,49.85,49.94,49.85,49.93,108000.0,38.0878,38.1565,38.0878,38.1489,108000.0
2009-06-04 13:05:00,49.93,49.96,49.88,49.96,64700.0,38.1489,38.1718,38.1107,38.1718,64700.0
2009-06-04 13:10:00,49.95,49.99,49.95,49.98,77600.0,38.1642,38.1947,38.1642,38.1871,77600.0
2009-06-04 13:15:00,49.99,50.12,49.95,50.0,210700.0,38.1947,38.2941,38.1642,38.2024,210700.0
2009-06-04 13:20:00,50.01,50.06,50.0,50.01,32200.0,38.21,38.2482,38.2024,38.21,32200.0
2009-06-04 13:25:00,50.0,50.21,49.99,50.14,159300.0,38.2024,38.3628,38.1947,38.3093,159300.0
2009-06-04 13:30:00,50.14,50.21,50.11,50.21,60800.0,38.3093,38.3628,38.2864,38.3628,60800.0
2009-06-04 13:35:00,50.2,50.21,50.14,50.16,70400.0,38.3552,38.3628,38.3093,38.3246,70400.0
2009-06-04 13:40:00,50.17,50.18,50.04,50.05,65500.0,38.3323,38.3399,38.2329,38.2406,65500.0
2009-06-04 13:45:00,50.05,50.15,50.04,50.09,77800.0,38.2406,38.317,38.2329,38.2711,77800.0
2009-06-04 13:50:00,50.1,50.1,49.98,50.0,63800.0,38.2788,38.2788,38.1871,38.2024,63800.0
2009-06-04 13:55:00,50.0,50.08,49.99,50.01,61600.0,38.2024,38.2635,38.1947,38.21,61600.0
2009-06-04 14:00:00,50.01,50.1,50.01,50.03,67600.0,38.21,38.2788,38.21,38.2253,67600.0
2009-06-04 14:05:00,50.04,50.12,50.01,50.09,70900.0,38.2329,38.2941,38.21,38.2711,70900.0
2009-06-04 14:10:00,50.1,50.11,50.02,50.02,67500.0,38.2788,38.2864,38.2177,38.2177,67500.0
2009-06-04 14:15:00,50.03,50.2,50.03,50.16,85200.0,38.2253,38.3552,38.2253,38.3246,85200.0
2009-06-04 14:20:00,50.17,50.23,50.17,50.19,60000.0,38.3323,38.3781,38.3323,38.3475,60000.0
2009-06-04 14:25:00,50.2,50.37,50.19,50.35,117400.0,38.3552,38.4851,38.3475,38.4698,117400.0
2009-06-04 14:30:00,50.34,50.43,50.3,50.41,119500.0,38.4622,38.5309,38.4316,38.5156,119500.0
2009-06-04 14:35:00,50.41,50.41,50.27,50.36,133600.0,38.5156,38.5156,38.4087,38.4774,133600.0
2009-06-04 14:40:00,50.36,50.44,50.3,50.37,151800.0,38.4774,38.5386,38.4316,38.4851,151800.0
2009-06-04 14:45:00,50.38,50.42,50.36,50.38,61400.0,38.4927,38.5233,38.4774,38.4927,61400.0
2009-06-04 14:50:00,50.38,50.41,50.3,50.33,97600.0,38.4927,38.5156,38.4316,38.4545,97600.0
2009-06-04 14:55:00,50.33,50.45,50.3,50.41,115900.0,38.4545,38.5462,38.4316,38.5156,115900.0
2009-06-04 15:00:00,50.4,50.47,50.32,50.45,120500.0,38.508,38.5615,38.4469,38.5462,120500.0
2009-06-04 15:05:00,50.44,50.55,50.41,50.52,165300.0,38.5386,38.6226,38.5156,38.5997,165300.0
2009-06-04 15:10:00,50.51,50.82,50.51,50.81,223300.0,38.592,38.8289,38.592,38.8213,223300.0
2009-06-04 15:15:00,50.81,50.91,50.68,50.77,175800.0,38.8213,38.8977,38.7219,38.7907,175800.0
2009-06-04 15:20:00,50.78,50.84,50.75,50.79,107600.0,38.7983,38.8442,38.7754,38.806,107600.0
2009-06-04 15:25:00,50.79,50.83,50.7,50.81,110400.0,38.806,38.8365,38.7372,38.8213,110400.0
2009-06-04 15:30:00,50.8,50.8,50.61,50.73,110900.0,38.8136,38.8136,38.6684,38.7601,110900.0
2009-06-04 15:35:00,50.72,50.79,50.63,50.63,125100.0,38.7525,38.806,38.6837,38.6837,125100.0
2009-06-04 15:40:00,50.63,50.66,50.46,50.51,213700.0,38.6837,38.7066,38.5538,38.592,213700.0
2009-06-04 15:45:00,50.51,50.66,50.51,50.53,210900.0,38.592,38.7066,38.592,38.6073,210900.0
2009-06-04 15:50:00,50.53,50.63,50.44,50.48,249800.0,38.6073,38.6837,38.5386,38.5691,249800.0
2009-06-04 15:55:00,50.48,50.66,50.48,50.53,323300.0,38.5691,38.7066,38.5691,38.6073,323300.0
2009-06-05 09:30:00,52.16,52.85,52.16,52.59,677300.0,39.8527,40.3799,39.8527,40.1813,677300.0
2009-06-05 09:35:00,52.58,53.07,52.56,52.94,363800.0,40.1736,40.548,40.1583,40.4487,363800.0
2009-06-05 09:40:00,52.95,53.26,52.75,53.11,399400.0,40.4563,40.6932,40.3035,40.5786,399400.0
2009-06-05 09:45:00,53.11,53.2,52.74,52.78,478900.0,40.5786,40.6473,40.2959,40.3264,478900.0
2009-06-05 09:50:00,52.79,53.16,52.67,52.74,478000.0,40.3341,40.6168,40.2424,40.2959,478000.0
2009-06-05 09:55:00,52.75,52.86,52.54,52.81,299500.0,40.3035,40.3876,40.1431,40.3493,299500.0
2009-06-05 10:00:00,52.81,52.95,52.7,52.77,353700.0,40.3493,40.4563,40.2653,40.3188,353700.0
2009-06-05 10:05:00,52.76,52.77,52.38,52.45,388800.0,40.3111,40.3188,40.0208,40.0743,388800.0
2009-06-05 10:10:00,52.43,52.49,52.16,52.33,243100.0,40.059,40.1049,39.8527,39.9826,243100.0
2009-06-05 10:15:00,52.34,52.5,52.32,52.45,121500.0,39.9902,40.1125,39.975,40.0743,121500.0
2009-06-05 10:20:00,52.46,52.74,52.45,52.67,160000.0,40.0819,40.2959,40.0743,40.2424,160000.0
2009-06-05 10:25:00,52.69,52.85,52.42,52.72,158900.0,40.2577,40.3799,40.0514,40.2806,158900.0
2009-06-05 10:30:00,52.74,52.82,52.63,52.74,171400.0,40.2959,40.357,40.2118,40.2959,171400.0
2009-06-05 10:35:00,52.73,52.89,52.71,52.79,144500.0,40.2882,40.4105,40.2729,40.3341,144500.0
2009-06-05 10:40:00,52.78,53.0,52.78,52.98,274600.0,40.3264,40.4945,40.3264,40.4792,274600.0
2009-06-05 10:45:00,52.97,53.03,52.84,52.91,215500.0,40.4716,40.5174,40.3723,40.4258,215500.0
2009-06-05 10:50:00,52.93,52.95,52.79,52.82,109700.0,40.441,40.4563,40.3341,40.357,109700.0
2009-06-05 10:55:00,52.81,52.9,52.8,52.88,133900.0,40.3493,40.4181,40.3417,40.4028,133900.0
2009-06-05 11:00:00,52.89,52.9,52.85,52.89,123200.0,40.4105,40.4181,40.3799,40.4105,123200.0
2009-06-05 11:05:00,52.88,53.0,52.85,52.9,215000.0,40.4028,40.4945,40.3799,40.4181,215000.0
2009-06-05 11:10:00,52.91,52.92,52.81,52.85,136300.0,40.4258,40.4334,40.3493,40.3799,136300.0
2009-06-05 11:15:00,52.86,52.9,52.74,52.76,133600.0,40.3876,40.4181,40.2959,40.3111,133600.0
2009-06-05 11:20:00,52.77,52.85,52.7,52.72,119100.0,40.3188,40.3799,40.2653,40.2806,119100.0
2009-06-05 11:25:00,52.73,52.75,52.62,52.71,86100.0,40.2882,40.3035,40.2042,40.2729,86100.0
2009-06-05 11:30:00,52.72,52.73,52.57,52.59,147500.0,40.2806,40.2882,40.166,40.1813,147500.0
2009-06-05 11:35:00,52.58,52.59,52.5,52.53,129200.0,40.1736,40.1813,40.1125,40.1354,129200.0
2009-06-05 11:40:00,52.54,52.56,52.4,52.5,127800.0,40.1431,40.1583,40.0361,40.1125,127800.0
2009-06-05 11:45:00,52.48,52.55,52.46,52.48,69600.0,40.0972,40.1507,40.0819,40.0972,69600.0
2009-06-05 11:50:00,52.48,52.52,52.38,52.51,96500.0,40.0972,40.1278,40.0208,40.1201,96500.0
2009-06-05 11:55:00,52.52,52.54,52.47,52.5,63300.0,40.1278,40.1431,40.0896,40.1125,63300.0
2009-06-05 12:00:00,52.5,52.52,52.44,52.49,79800.0,40.1125,40.1278,40.0667,40.1049,79800.0
2009-06-05 12:05:00,52.49,52.52,52.44,52.48,139200.0,40.1049,40.1278,40.0667,40.0972,139200.0
2009-06-05 12:10:00,52.49,52.49,52.34,52.43,106500.0,40.1049,40.1049,39.9902,40.059,106500.0
2009-06-05 12:15:00,52.43,52.52,52.42,52.5,76900.0,40.059,40.1278,40.0514,40.1125,76900.0
2009-06-05 12:20:00,52.5,52.62,52.44,52.59,145000.0,40.1125,40.2042,40.0667,40.1813,145000.0
2009-06-05 12:25:00,52.6,52.74,52.56,52.63,162100.0,40.1889,40.2959,40.1583,40.2118,162100.0
2009-06-05 12:30:00,52.64,52.66,52.5,52.52,112400.0,40.2195,40.2347,40.1125,40.1278,112400.0
2009-06-05 12:35:00,52.52,52.55,52.35,52.46,146400.0,40.1278,40.1507,39.9979,40.0819,146400.0
2009-06-05 12:40:00,52.47,52.68,52.47,52.66,68900.0,40.0896,40.25,40.0896,40.2347,68900.0
2009-06-05 12:45:00,52.65,52.66,52.55,52.63,80400.0,40.2271,40.2347,40.1507,40.2118,80400.0
2009-06-05 12:50:00,52.61,52.66,52.54,52.59,75500.0,40.1965,40.2347,40.1431,40.1813,75500.0
2009-06-05 12:55:00,52.61,52.66,52.57,52.65,51900.0,40.1965,40.2347,40.166,40.2271,51900.0
2009-06-05 13:00:00,52.66,52.74,52.64,52.69,60800.0,40.2347,40.2959,40.2195,40.2577,60800.0
2009-06-05 13:05:00,52.67,52.77,52.67,52.74,64300.0,40.2424,40.3188,40.2424,40.2959,64300.0
2009-06-05 13:10:00,52.74,52.78,52.61,52.74,124200.0,40.2959,40.3264,40.1965,40.2959,124200.0
2009-06-05 13:15:00,52.74,52.83,52.7,52.76,124900.0,40.2959,40.3646,40.2653,40.3111,124900.0
2009-06-05 13:20:00,52.75,52.85,52.72,52.8,237400.0,40.3035,40.3799,40.2806,40.3417,237400.0
2009-06-05 13:25:00,52.82,52.91,52.77,52.91,73500.0,40.357,40.4258,40.3188,40.4258,73500.0
2009-06-05 13:30:00,52.9,52.98,52.84,52.98,73500.0,40.4181,40.4792,40.3723,40.4792,73500.0
2009-06-05 13:35:00,52.98,52.99,52.91,52.98,67800.0,40.4792,40.4869,40.4258,40.4792,67800.0
2009-06-05 13:40:00,52.97,53.03,52.86,52.99,142900.0,40.4716,40.5174,40.3876,40.4869,142900.0
2009-06-05 13:45:00,52.99,53.05,52.98,52.99,47900.0,40.4869,40.5327,40.4792,40.4869,47900.0
2009-06-05 13:50:00,52.99,53.03,52.97,52.97,56800.0,40.4869,40.5174,40.4716,40.4716,56800.0
2009-06-05 13:55:00,52.98,52.99,52.77,52.85,197800.0,40.4792,40.4869,40.3188,40.3799,197800.0
2009-06-05 14:00:00,52.85,52.85,52.67,52.69,87100.0,40.3799,40.3799,40.2424,40.2577,87100.0
2009-06-05 14:05:00,52.69,52.76,52.55,52.59,135600.0,40.2577,40.3111,40.1507,40.1813,135600.0
2009-06-05 14:10:00,52.59,52.62,52.53,52.53,122100.0,40.1813,40.2042,40.1354,40.1354,122100.0
2009-06-05 14:15:00,52.54,52.54,52.39,52.4,202600.0,40.1431,40.1431,40.0284,40.0361,202600.0
2009-06-05 14:20:00,52.39,52.53,52.29,52.53,230700.0,40.0284,40.1354,39.952,40.1354,230700.0
2009-06-05 14:25:00,52.53,52.62,52.51,52.56,110800.0,40.1354,40.2042,40.1201,40.1583,110800.0
2009-06-05 14:30:00,52.56,52.57,52.41,52.41,150400.0,40.1583,40.166,40.0437,40.0437,150400.0
2009-06-05 14:35:00,52.41,52.63,52.38,52.57,156700.0,40.0437,40.2118,40.0208,40.166,156700.0
2009-06-05 14:40:00,52.57,52.72,52.51,52.66,105100.0,40.166,40.2806,40.1201,40.2347,105100.0
2009-06-05 14:45:00,52.66,52.75,52.64,52.74,81600.0,40.2347,40.3035,40.2195,40.2959,81600.0
2009-06-05 14:50:00,52.73,52.78,52.7,52.74,67700.0,40.2882,40.3264,40.2653,40.2959,67700.0
2009-06-05 14:55:00,52.73,52.79,52.69,52.74,94900.0,40.2882,40.3341,40.2577,40.2959,94900.0
2009-06-05 15:00:00,52.73,52.78,52.66,52.75,111000.0,40.2882,40.3264,40.2347,40.3035,111000.0
2009-06-05 15:05:00,52.75,52.9,52.75,52.79,121700.0,40.3035,40.4181,40.3035,40.3341,121700.0
2009-06-05 15:10:00,52.79,52.89,52.79,52.86,117900.0,40.3341,40.4105,40.3341,40.3876,117900.0
2009-06-05 15:15:00,52.87,52.91,52.82,52.89,121800.0,40.3952,40.4258,40.357,40.4105,121800.0
2009-06-05 15:20:00,52.89,52.93,52.81,52.85,119800.0,40.4105,40.441,40.3493,40.3799,119800.0
2009-06-05 15:25:00,52.84,52.9,52.78,52.8,77000.0,40.3723,40.4181,40.3264,40.3417,77000.0
2009-06-05 15:30:00,52.8,52.88,52.76,52.85,134100.0,40.3417,40.4028,40.3111,40.3799,134100.0
2009-06-05 15:35:00,52.85,53.01,52.85,53.01,211500.0,40.3799,40.5022,40.3799,40.5022,211500.0
2009-06-05 15:40:00,52.99,53.04,52.74,52.83,246600.0,40.4869,40.5251,40.2959,40.3646,246600.0
2009-06-05 15:45:00,52.83,52.86,52.53,52.58,342900.0,40.3646,40.3876,40.1354,40.1736,342900.0
2009-06-05 15:50:00,52.53,52.64,52.51,52.62,384800.0,40.1354,40.2195,40.1201,40.2042,384800.0
2009-06-05 15:55:00,52.6,52.73,52.58,52.65,435100.0,40.1889,40.2882,40.1736,40.2271,435100.0
2009-06-08 09:30:00,52.49,52.75,52.26,52.44,211400.0,40.1049,40.3035,39.9291,40.0667,211400.0
2009-06-08 09:35:00,52.44,52.5,52.16,52.18,123500.0,40.0667,40.1125,39.8527,39.868,123500.0
2009-06-08 09:40:00,52.18,52.18,51.9,51.92,156000.0,39.868,39.868,39.6541,39.6693,156000.0
2009-06-08 09:45:00,51.91,51.93,51.6,51.6,241900.0,39.6617,39.677,39.4249,39.4249,241900.0
2009-06-08 09:50:00,51.62,51.68,51.33,51.5,234900.0,39.4401,39.486,39.2186,39.3484,234900.0
2009-06-08 09:55:00,51.5,51.52,51.32,51.48,127900.0,39.3484,39.3637,39.2109,39.3332,127900.0
2009-06-08 10:00:00,51.45,51.48,51.34,51.48,170200.0,39.3102,39.3332,39.2262,39.3332,170200.0
2009-06-08 10:05:00,51.48,51.56,51.41,51.54,112100.0,39.3332,39.3943,39.2797,39.379,112100.0
2009-06-08 10:10:00,51.52,51.65,51.39,51.4,135600.0,39.3637,39.4631,39.2644,39.272,135600.0
2009-06-08 10:15:00,51.4,51.51,51.35,51.43,97000.0,39.272,39.3561,39.2338,39.295,97000.0
2009-06-08 10:20:00,51.42,51.44,51.36,51.42,68700.0,39.2873,39.3026,39.2415,39.2873,68700.0
2009-06-08 10:25:00,51.42,51.48,51.37,51.45,62100.0,39.2873,39.3332,39.2491,39.3102,62100.0
2009-06-08 10:30:00,51.43,51.48,51.38,51.4,80700.0,39.295,39.3332,39.2568,39.272,80700.0
2009-06-08 10:35:00,51.4,51.45,51.28,51.41,124100.0,39.272,39.3102,39.1804,39.2797,124100.0
2009-06-08 10:40:00,51.41,51.51,51.36,51.5,111900.0,39.2797,39.3561,39.2415,39.3484,111900.0
2009-06-08 10:45:00,51.48,51.57,51.48,51.51,93800.0,39.3332,39.4019,39.3332,39.3561,93800.0
2009-06-08 10:50:00,51.5,51.56,51.43,51.43,59800.0,39.3484,39.3943,39.295,39.295,59800.0
2009-06-08 10:55:00,51.43,51.44,51.35,51.38,80200.0,39.295,39.3026,39.2338,39.2568,80200.0
2009-06-08 11:00:00,51.38,51.38,51.25,51.26,71100.0,39.2568,39.2568,39.1574,39.1651,71100.0
2009-06-08 11:05:00,51.27,51.32,51.15,51.17,106400.0,39.1727,39.2109,39.081,39.0963,106400.0
2009-06-08 11:10:00,51.17,51.28,51.13,51.23,63400.0,39.0963,39.1804,39.0657,39.1422,63400.0
2009-06-08 11:15:00,51.22,51.35,51.2,51.26,74900.0,39.1345,39.2338,39.1192,39.1651,74900.0
2009-06-08 11:20:00,51.26,51.28,51.2,51.2,93800.0,39.1651,39.1804,39.1192,39.1192,93800.0
2009-06-08 11:25:00,51.2,51.27,51.16,51.21,94200.0,39.1192,39.1727,39.0887,39.1269,94200.0
2009-06-08 11:30:00,51.2,51.31,51.2,51.31,42500.0,39.1192,39.2033,39.1192,39.2033,42500.0
2009-06-08 11:35:00,51.31,51.4,51.24,51.4,57800.0,39.2033,39.272,39.1498,39.272,57800.0
2009-06-08 11:40:00,51.4,51.44,51.3,51.41,66300.0,39.272,39.3026,39.1956,39.2797,66300.0
2009-06-08 11:45:00,51.42,51.45,51.3,51.36,91600.0,39.2873,39.3102,39.1956,39.2415,91600.0
2009-06-08 11:50:00,51.36,51.42,51.33,51.38,51700.0,39.2415,39.2873,39.2186,39.2568,51700.0
2009-06-08 11:55:00,51.39,51.46,51.37,51.43,50100.0,39.2644,39.3179,39.2491,39.295,50100.0
2009-06-08 12:00:00,51.44,51.5,51.42,51.49,61700.0,39.3026,39.3484,39.2873,39.3408,61700.0
2009-06-08 12:05:00,51.49,51.55,51.48,51.52,70500.0,39.3408,39.3866,39.3332,39.3637,70500.0
2009-06-08 12:10:00,51.52,51.54,51.5,51.51,39500.0,39.3637,39.379,39.3484,39.3561,39500.0
2009-06-08 12:15:00,51.52,51.55,51.5,51.5,65200.0,39.3637,39.3866,39.3484,39.3484,65200.0
2009-06-08 12:20:00,51.51,51.59,51.5,51.57,30500.0,39.3561,39.4172,39.3484,39.4019,30500.0
2009-06-08 12:25:00,51.57,51.62,51.56,51.57,31600.0,39.4019,39.4401,39.3943,39.4019,31600.0
2009-06-08 12:30:00,51.58,51.62,51.52,51.55,44800.0,39.4096,39.4401,39.3637,39.3866,44800.0
2009-06-08 12:35:00,51.54,51.74,51.54,51.7,49900.0,39.379,39.5318,39.379,39.5013,49900.0
2009-06-08 12:40:00,51.71,51.8,51.71,51.76,45000.0,39.5089,39.5777,39.5089,39.5471,45000.0
2009-06-08 12:45:00,51.76,51.82,51.73,51.75,42400.0,39.5471,39.5929,39.5242,39.5395,42400.0
2009-06-08 12:50:00,51.75,51.8,51.74,51.8,48200.0,39.5395,39.5777,39.5318,39.5777,48200.0
2009-06-08 12:55:00,51.8,51.91,51.79,51.87,84800.0,39.5777,39.6617,39.57,39.6311,84800.0
2009-06-08 13:00:00,51.88,51.98,51.86,51.87,73900.0,39.6388,39.7152,39.6235,39.6311,73900.0
2009-06-08 13:05:00,51.88,51.97,51.86,51.94,61500.0,39.6388,39.7075,39.6235,39.6846,61500.0
2009-06-08 13:10:00,51.93,51.97,51.81,51.86,46500.0,39.677,39.7075,39.5853,39.6235,46500.0
2009-06-08 13:15:00,51.86,51.95,51.81,51.87,43700.0,39.6235,39.6923,39.5853,39.6311,43700.0
2009-06-08 13:20:00,51.86,51.86,51.75,51.77,40900.0,39.6235,39.6235,39.5395,39.5547,40900.0
2009-06-08 13:25:00,51.76,51.79,51.72,51.76,30000.0,39.5471,39.57,39.5165,39.5471,30000.0
2009-06-08 13:30:00,51.76,51.79,51.7,51.72,23800.0,39.5471,39.57,39.5013,39.5165,23800.0
2009-06-08 13:35:00,51.73,51.82,51.72,51.78,42000.0,39.5242,39.5929,39.5165,39.5624,42000.0
2009-06-08 13:40:00,51.78,51.87,51.75,51.87,49700.0,39.5624,39.6311,39.5395,39.6311,49700.0
2009-06-08 13:45:00,51.86,51.98,51.82,51.9,69500.0,39.6235,39.7152,39.5929,39.6541,69500.0
2009-06-08 13:50:00,51.9,51.9,51.73,51.75,37900.0,39.6541,39.6541,39.5242,39.5395,37900.0
2009-06-08 13:55:00,51.76,51.9,51.74,51.89,26100.0,39.5471,39.6541,39.5318,39.6464,26100.0
2009-06-08 14:00:00,51.89,51.95,51.88,51.9,34700.0,39.6464,39.6923,39.6388,39.6541,34700.0
2009-06-08 14:05:00,51.9,51.94,51.84,51.87,52000.0,39.6541,39.6846,39.6082,39.6311,52000.0
2009-06-08 14:10:00,51.87,51.88,51.74,51.74,53600.0,39.6311,39.6388,39.5318,39.5318,53600.0
2009-06-08 14:15:00,51.75,51.79,51.71,51.71,38200.0,39.5395,39.57,39.5089,39.5089,38200.0
2009-06-08 14:20:00,51.71,51.82,51.52,51.81,119500.0,39.5089,39.5929,39.3637,39.5853,119500.0
2009-06-08 14:25:00,51.81,51.84,51.75,51.82,44600.0,39.5853,39.6082,39.5395,39.5929,44600.0
2009-06-08 14:30:00,51.83,52.07,51.82,52.06,195500.0,39.6006,39.784,39.5929,39.7763,195500.0
2009-06-08 14:35:00,52.06,52.29,52.01,52.26,282500.0,39.7763,39.952,39.7381,39.9291,282500.0
2009-06-08 14:40:00,52.26,52.3,52.2,52.23,154200.0,39.9291,39.9597,39.8833,39.9062,154200.0
2009-06-08 14:45:00,52.24,52.26,52.17,52.2,127600.0,39.9138,39.9291,39.8604,39.8833,127600.0
2009-06-08 14:50:00,52.21,52.27,52.17,52.18,71600.0,39.8909,39.9368,39.8604,39.868,71600.0
2009-06-08 14:55:00,52.18,52.28,52.17,52.25,58000.0,39.868,39.9444,39.8604,39.9215,58000.0
2009-06-08 15:00:00,52.26,52.41,52.26,52.28,99400.0,39.9291,40.0437,39.9291,39.9444,99400.0
2009-06-08 15:05:00,52.3,52.37,52.24,52.35,55100.0,39.9597,40.0132,39.9138,39.9979,55100.0
2009-06-08 15:10:00,52.34,52.39,52.29,52.32,61500.0,39.9902,40.0284,39.952,39.975,61500.0
2009-06-08 15:15:00,52.33,52.59,52.32,52.55,143500.0,39.9826,40.1813,39.975,40.1507,143500.0
2009-06-08 15:20:00,52.56,52.95,52.55,52.85,277100.0,40.1583,40.4563,40.1507,40.3799,277100.0
2009-06-08 15:25:00,52.83,52.96,52.82,52.88,115300.0,40.3646,40.464,40.357,40.4028,115300.0
2009-06-08 15:30:00,52.86,53.23,52.86,53.09,281700.0,40.3876,40.6702,40.3876,40.5633,281700.0
2009-06-08 15:35:00,53.1,53.33,53.05,53.08,253000.0,40.5709,40.7467,40.5327,40.5556,253000.0
2009-06-08 15:40:00,53.08,53.13,52.92,52.93,228800.0,40.5556,40.5938,40.4334,40.441,228800.0
2009-06-08 15:45:00,52.93,53.08,52.9,52.98,149300.0,40.441,40.5556,40.4181,40.4792,149300.0
2009-06-08 15:50:00,52.98,53.05,52.84,52.84,158300.0,40.4792,40.5327,40.3723,40.3723,158300.0
2009-06-08 15:55:00,52.85,52.91,52.78,52.89,253900.0,40.3799,40.4258,40.3264,40.4105,253900.0
2009-06-09 09:30:00,53.39,53.39,52.65,52.75,177800.0,40.7925,40.7925,40.2271,40.3035,177800.0
2009-06-09 09:35:00,52.77,53.14,52.7,52.81,119900.0,40.3188,40.6015,40.2653,40.3493,119900.0
2009-06-09 09:40:00,52.81,53.0,52.61,52.7,109800.0,40.3493,40.4945,40.1965,40.2653,109800.0
2009-06-09 09:45:00,52.7,52.88,52.53,52.57,152800.0,40.2653,40.4028,40.1354,40.166,152800.0
2009-06-09 09:50:00,52.56,52.57,52.32,52.38,205800.0,40.1583,40.166,39.975,40.0208,205800.0
2009-06-09 09:55:00,52.39,52.44,52.2,52.24,152000.0,40.0284,40.0667,39.8833,39.9138,152000.0
2009-06-09 10:00:00,52.23,52.35,52.1,52.2,144500.0,39.9062,39.9979,39.8069,39.8833,144500.0
2009-06-09 10:05:00,52.17,52.35,52.09,52.18,113800.0,39.8604,39.9979,39.7992,39.868,113800.0
2009-06-09 10:10:00,52.19,52.33,52.11,52.15,129000.0,39.8756,39.9826,39.8145,39.8451,129000.0
2009-06-09 10:15:00,52.15,52.19,51.96,52.0,165700.0,39.8451,39.8756,39.6999,39.7305,165700.0
2009-06-09 10:20:00,52.02,52.06,51.76,51.79,146200.0,39.7458,39.7763,39.5471,39.57,146200.0
2009-06-09 10:25:00,51.8,51.81,51.65,51.77,158200.0,39.5777,39.5853,39.4631,39.5547,158200.0
2009-06-09 10:30:00,51.78,51.97,51.75,51.93,72200.0,39.5624,39.7075,39.5395,39.677,72200.0
2009-06-09 10:35:00,51.91,51.96,51.83,51.92,69200.0,39.6617,39.6999,39.6006,39.6693,69200.0
2009-06-09 10:40:00,51.93,52.05,51.91,52.01,101200.0,39.677,39.7687,39.6617,39.7381,101200.0
2009-06-09 10:45:00,52.03,52.06,51.79,51.8,58800.0,39.7534,39.7763,39.57,39.5777,58800.0
2009-06-09 10:50:00,51.8,51.8,51.63,51.66,87400.0,39.5777,39.5777,39.4478,39.4707,87400.0
2009-06-09 10:55:00,51.65,51.7,51.55,51.56,81700.0,39.4631,39.5013,39.3866,39.3943,81700.0
2009-06-09 11:00:00,51.56,51.6,51.5,51.53,73100.0,39.3943,39.4249,39.3484,39.3714,73100.0
2009-06-09 11:05:00,51.52,51.63,51.47,51.56,97100.0,39.3637,39.4478,39.3255,39.3943,97100.0
2009-06-09 11:10:00,51.56,51.58,51.47,51.5,63100.0,39.3943,39.4096,39.3255,39.3484,63100.0
2009-06-09 11:15:00,51.48,51.5,51.42,51.43,47500.0,39.3332,39.3484,39.2873,39.295,47500.0
2009-06-09 11:20:00,51.43,51.52,51.35,51.5,99100.0,39.295,39.3637,39.2338,39.3484,99100.0
2009-06-09 11:25:00,51.49,51.53,51.38,51.41,77300.0,39.3408,39.3714,39.2568,39.2797,77300.0
2009-06-09 11:30:00,51.41,51.47,51.38,51.42,59000.0,39.2797,39.3255,39.2568,39.2873,59000.0
2009-06-09 11:35:00,51.42,51.44,51.31,51.35,54700.0,39.2873,39.3026,39.2033,39.2338,54700.0
2009-06-09 11:40:00,51.36,51.45,51.35,51.43,50100.0,39.2415,39.3102,39.2338,39.295,50100.0
2009-06-09 11:45:00,51.42,51.43,51.36,51.36,46900.0,39.2873,39.295,39.2415,39.2415,46900.0
2009-06-09 11:50:00,51.36,51.41,51.34,51.38,37000.0,39.2415,39.2797,39.2262,39.2568,37000.0
2009-06-09 11:55:00,51.38,51.4,51.35,51.38,37100.0,39.2568,39.272,39.2338,39.2568,37100.0
2009-06-09 12:00:00,51.39,51.44,51.37,51.44,31900.0,39.2644,39.3026,39.2491,39.3026,31900.0
2009-06-09 12:05:00,51.42,51.49,51.4,51.42,96300.0,39.2873,39.3408,39.272,39.2873,96300.0
2009-06-09 12:10:00,51.44,51.49,51.41,51.48,51300.0,39.3026,39.3408,39.2797,39.3332,51300.0
2009-06-09 12:15:00,51.48,51.58,51.48,51.52,85300.0,39.3332,39.4096,39.3332,39.3637,85300.0
2009-06-09 12:20:00,51.52,51.6,51.51,51.59,67800.0,39.3637,39.4249,39.3561,39.4172,67800.0
2009-06-09 12:25:00,51.59,51.66,51.59,51.65,60400.0,39.4172,39.4707,39.4172,39.4631,60400.0
2009-06-09 12:30:00,51.65,51.67,51.56,51.62,82500.0,39.4631,39.4783,39.3943,39.4401,82500.0
2009-06-09 12:35:00,51.63,51.67,51.6,51.64,56500.0,39.4478,39.4783,39.4249,39.4554,56500.0
2009-06-09 12:40:00,51.65,51.69,51.55,51.58,89900.0,39.4631,39.4936,39.3866,39.4096,89900.0
2009-06-09 12:45:00,51.57,51.68,51.54,51.62,52300.0,39.4019,39.486,39.379,39.4401,52300.0
2009-06-09 12:50:00,51.61,51.64,51.59,51.64,71200.0,39.4325,39.4554,39.4172,39.4554,71200.0
2009-06-09 12:55:00,51.63,51.66,51.6,51.64,31800.0,39.4478,39.4707,39.4249,39.4554,31800.0
2009-06-09 13:00:00,51.63,51.77,51.59,51.74,50800.0,39.4478,39.5547,39.4172,39.5318,50800.0
2009-06-09 13:05:00,51.74,51.74,51.6,51.61,37500.0,39.5318,39.5318,39.4249,39.4325,37500.0
2009-06-09 13:10:00,51.61,51.61,51.5,51.5,69300.0,39.4325,39.4325,39.3484,39.3484,69300.0
2009-06-09 13:15:00,51.5,51.53,51.48,51.52,65400.0,39.3484,39.3714,39.3332,39.3637,65400.0
2009-06-09 13:20:00,51.51,51.52,51.44,51.46,65800.0,39.3561,39.3637,39.3026,39.3179,65800.0
2009-06-09 13:25:00,51.47,51.57,51.46,51.54,60300.0,39.3255,39.4019,39.3179,39.379,60300.0
2009-06-09 13:30:00,51.53,51.54,51.5,51.5,61700.0,39.3714,39.379,39.3484,39.3484,61700.0
2009-06-09 13:35:00,51.51,51.65,51.49,51.63,109100.0,39.3561,39.4631,39.3408,39.4478,109100.0
2009-06-09 13:40:00,51.63,51.7,51.59,51.6,56900.0,39.4478,39.5013,39.4172,39.4249,56900.0
2009-06-09 13:45:00,51.61,51.71,51.61,51.65,43200.0,39.4325,39.5089,39.4325,39.4631,43200.0
2009-06-09 13:50:00,51.65,51.75,51.64,51.74,65100.0,39.4631,39.5395,39.4554,39.5318,65100.0
2009-06-09 13:55:00,51.74,51.94,51.74,51.9,88600.0,39.5318,39.6846,39.5318,39.6541,88600.0
2009-06-09 14:00:00,51.9,51.91,51.78,51.89,86500.0,39.6541,39.6617,39.5624,39.6464,86500.0
2009-06-09 14:05:00,51.89,51.96,51.88,51.92,79400.0,39.6464,39.6999,39.6388,39.6693,79400.0
2009-06-09 14:10:00,51.91,51.93,51.86,51.92,61800.0,39.6617,39.677,39.6235,39.6693,61800.0
2009-06-09 14:15:00,51.92,52.05,51.9,52.03,80000.0,39.6693,39.7687,39.6541,39.7534,80000.0
2009-06-09 14:20:00,52.04,52.06,51.91,51.91,80300.0,39.761,39.7763,39.6617,39.6617,80300.0
2009-06-09 14:25:00,51.91,51.99,51.86,51.97,54400.0,39.6617,39.7228,39.6235,39.7075,54400.0
2009-06-09 14:30:00,51.98,52.07,51.96,51.97,72800.0,39.7152,39.784,39.6999,39.7075,72800.0
2009-06-09 14:35:00,51.98,52.03,51.9,51.91,46300.0,39.7152,39.7534,39.6541,39.6617,46300.0
2009-06-09 14:40:00,51.91,52.02,51.82,51.83,64900.0,39.6617,39.7458,39.5929,39.6006,64900.0
2009-06-09 14:45:00,51.83,51.88,51.79,51.84,57600.0,39.6006,39.6388,39.57,39.6082,57600.0
2009-06-09 14:50:00,51.82,51.91,51.8,51.8,38900.0,39.5929,39.6617,39.5777,39.5777,38900.0
2009-06-09 14:55:00,51.8,51.92,51.76,51.91,69000.0,39.5777,39.6693,39.5471,39.6617,69000.0
2009-06-09 15:00:00,51.91,52.0,51.8,51.81,53300.0,39.6617,39.7305,39.5777,39.5853,53300.0
2009-06-09 15:05:00,51.8,51.97,51.8,51.96,102400.0,39.5777,39.7075,39.5777,39.6999,102400.0
2009-06-09 15:10:00,51.97,52.04,51.94,52.0,202100.0,39.7075,39.761,39.6846,39.7305,202100.0
2009-06-09 15:15:00,52.0,52.04,51.93,51.99,132700.0,39.7305,39.761,39.677,39.7228,132700.0
2009-06-09 15:20:00,51.99,52.03,51.96,52.02,140300.0,39.7228,39.7534,39.6999,39.7458,140300.0
2009-06-09 15:25:00,52.02,52.08,52.0,52.03,86300.0,39.7458,39.7916,39.7305,39.7534,86300.0
2009-06-09 15:30:00,52.05,52.14,52.0,52.13,177900.0,39.7687,39.8374,39.7305,39.8298,177900.0
2009-06-09 15:35:00,52.14,52.32,52.14,52.21,225900.0,39.8374,39.975,39.8374,39.8909,225900.0
2009-06-09 15:40:00,52.21,52.39,52.18,52.39,223100.0,39.8909,40.0284,39.868,40.0284,223100.0
2009-06-09 15:45:00,52.39,52.41,52.32,52.38,332300.0,40.0284,40.0437,39.975,40.0208,332300.0
2009-06-09 15:50:00,52.38,52.38,52.25,52.34,199200.0,40.0208,40.0208,39.9215,39.9902,199200.0
2009-06-09 15:55:00,52.33,52.39,52.28,52.35,252800.0,39.9826,40.0284,39.9444,39.9979,252800.0
2009-06-10 09:30:00,52.82,53.2,52.65,52.99,217000.0,40.357,40.6473,40.2271,40.4869,217000.0
2009-06-10 09:35:00,52.95,53.05,52.85,52.99,115500.0,40.4563,40.5327,40.3799,40.4869,115500.0
2009-06-10 09:40:00,52.99,52.99,52.7,52.7,99600.0,40.4869,40.4869,40.2653,40.2653,99600.0
2009-06-10 09:45:00,52.73,52.73,52.52,52.55,75400.0,40.2882,40.2882,40.1278,40.1507,75400.0
2009-06-10 09:50:00,52.56,52.58,52.45,52.48,70900.0,40.1583,40.1736,40.0743,40.0972,70900.0
2009-06-10 09:55:00,52.49,52.75,52.48,52.74,57800.0,40.1049,40.3035,40.0972,40.2959,57800.0
2009-06-10 10:00:00,52.74,52.74,52.38,52.42,88400.0,40.2959,40.2959,40.0208,40.0514,88400.0
2009-06-10 10:05:00,52.41,52.46,52.35,52.44,72600.0,40.0437,40.0819,39.9979,40.0667,72600.0
2009-06-10 10:10:00,52.44,52.44,52.1,52.12,80700.0,40.0667,40.0667,39.8069,39.8222,80700.0
2009-06-10 10:15:00,52.12,52.3,52.08,52.25,109000.0,39.8222,39.9597,39.7916,39.9215,109000.0
2009-06-10 10:20:00,52.24,52.4,52.24,52.25,98300.0,39.9138,40.0361,39.9138,39.9215,98300.0
2009-06-10 10:25:00,52.25,52.29,52.25,52.27,48300.0,39.9215,39.952,39.9215,39.9368,48300.0
2009-06-10 10:30:00,52.27,52.29,52.16,52.18,87400.0,39.9368,39.952,39.8527,39.868,87400.0
2009-06-10 10:35:00,52.18,52.18,52.01,52.03,69100.0,39.868,39.868,39.7381,39.7534,69100.0
2009-06-10 10:40:00,52.03,52.15,52.0,52.09,45400.0,39.7534,39.8451,39.7305,39.7992,45400.0
2009-06-10 10:45:00,52.09,52.09,51.82,51.83,75400.0,39.7992,39.7992,39.5929,39.6006,75400.0
2009-06-10 10:50:00,51.84,51.9,51.8,51.87,58800.0,39.6082,39.6541,39.5777,39.6311,58800.0
2009-06-10 10:55:00,51.87,51.89,51.69,51.73,98100.0,39.6311,39.6464,39.4936,39.5242,98100.0
2009-06-10 11:00:00,51.72,51.75,51.54,51.61,171000.0,39.5165,39.5395,39.379,39.4325,171000.0
2009-06-10 11:05:00,51.62,51.68,51.6,51.6,56900.0,39.4401,39.486,39.4249,39.4249,56900.0
2009-06-10 11:10:00,51.6,51.67,51.54,51.6,72900.0,39.4249,39.4783,39.379,39.4249,72900.0
2009-06-10 11:15:00,51.58,51.7,51.57,51.67,54800.0,39.4096,39.5013,39.4019,39.4783,54800.0
2009-06-10 11:20:00,51.67,51.7,51.61,51.7,39600.0,39.4783,39.5013,39.4325,39.5013,39600.0
2009-06-10 11:25:00,51.7,51.75,51.66,51.72,28900.0,39.5013,39.5395,39.4707,39.5165,28900.0
2009-06-10 11:30:00,51.72,51.77,51.65,51.69,56200.0,39.5165,39.5547,39.4631,39.4936,56200.0
2009-06-10 11:35:00,51.69,51.75,51.69,51.71,32500.0,39.4936,39.5395,39.4936,39.5089,32500.0
2009-06-10 11:40:00,51.71,51.73,51.69,51.7,32100.0,39.5089,39.5242,39.4936,39.5013,32100.0
2009-06-10 11:45:00,51.7,51.74,51.7,51.74,28600.0,39.5013,39.5318,39.5013,39.5318,28600.0
2009-06-10 11:50:00,51.74,51.78,51.72,51.75,20800.0,39.5318,39.5624,39.5165,39.5395,20800.0
2009-06-10 11:55:00,51.76,51.78,51.75,51.75,23100.0,39.5471,39.5624,39.5395,39.5395,23100.0
2009-06-10 12:00:00,51.75,51.8,51.72,51.75,44400.0,39.5395,39.5777,39.5165,39.5395,44400.0
2009-06-10 12:05:00,51.75,51.82,51.73,51.81,41200.0,39.5395,39.5929,39.5242,39.5853,41200.0
2009-06-10 12:10:00,51.81,51.82,51.75,51.81,26200.0,39.5853,39.5929,39.5395,39.5853,26200.0
2009-06-10 12:15:00,51.8,51.91,51.8,51.91,61300.0,39.5777,39.6617,39.5777,39.6617,61300.0
2009-06-10 12:20:00,51.92,51.94,51.75,51.77,31100.0,39.6693,39.6846,39.5395,39.5547,31100.0
2009-06-10 12:25:00,51.77,51.88,51.75,51.82,52600.0,39.5547,39.6388,39.5395,39.5929,52600.0
2009-06-10 12:30:00,51.82,51.84,51.73,51.81,29400.0,39.5929,39.6082,39.5242,39.5853,29400.0
2009-06-10 12:35:00,51.82,51.94,51.81,51.92,17100.0,39.5929,39.6846,39.5853,39.6693,17100.0
2009-06-10 12:40:00,51.92,51.93,51.86,51.87,17000.0,39.6693,39.677,39.6235,39.6311,17000.0
2009-06-10 12:45:00,51.87,51.94,51.8,51.8,46400.0,39.6311,39.6846,39.5777,39.5777,46400.0
2009-06-10 12:50:00,51.82,51.91,51.81,51.86,14200.0,39.5929,39.6617,39.5853,39.6235,14200.0
2009-06-10 12:55:00,51.85,51.98,51.82,51.91,38000.0,39.6159,39.7152,39.5929,39.6617,38000.0
2009-06-10 13:00:00,51.91,51.94,51.75,51.76,100400.0,39.6617,39.6846,39.5395,39.5471,100400.0
2009-06-10 13:05:00,51.75,51.81,51.67,51.69,101600.0,39.5395,39.5853,39.4783,39.4936,101600.0
2009-06-10 13:10:00,51.69,51.8,51.65,51.77,78400.0,39.4936,39.5777,39.4631,39.5547,78400.0
2009-06-10 13:15:00,51.76,51.87,51.76,51.84,53200.0,39.5471,39.6311,39.5471,39.6082,53200.0
2009-06-10 13:20:00,51.84,51.84,51.75,51.77,50900.0,39.6082,39.6082,39.5395,39.5547,50900.0
2009-06-10 13:25:00,51.76,51.78,51.68,51.71,64700.0,39.5471,39.5624,39.486,39.5089,64700.0
2009-06-10 13:30:00,51.7,51.73,51.65,51.71,29000.0,39.5013,39.5242,39.4631,39.5089,29000.0
2009-06-10 13:35:00,51.71,51.74,51.64,51.67,52100.0,39.5089,39.5318,39.4554,39.4783,52100.0
2009-06-10 13:40:00,51.67,51.69,51.55,51.56,61700.0,39.4783,39.4936,39.3866,39.3943,61700.0
2009-06-10 13:45:00,51.56,51.57,51.45,51.45,90600.0,39.3943,39.4019,39.3102,39.3102,90600.0
2009-06-10 13:50:00,51.45,51.46,51.32,51.32,126200.0,39.3102,39.3179,39.2109,39.2109,126200.0
2009-06-10 13:55:00,51.31,51.32,51.25,51.25,129000.0,39.2033,39.2109,39.1574,39.1574,129000.0
2009-06-10 14:00:00,51.25,51.26,51.1,51.2,172000.0,39.1574,39.1651,39.0428,39.1192,172000.0
2009-06-10 14:05:00,51.19,51.42,51.19,51.41,87800.0,39.1116,39.2873,39.1116,39.2797,87800.0
2009-06-10 14:10:00,51.41,51.54,51.4,51.52,53900.0,39.2797,39.379,39.272,39.3637,53900.0
2009-06-10 14:15:00,51.51,51.56,51.5,51.56,31800.0,39.3561,39.3943,39.3484,39.3943,31800.0
2009-06-10 14:20:00,51.56,51.59,51.51,51.52,51700.0,39.3943,39.4172,39.3561,39.3637,51700.0
2009-06-10 14:25:00,51.51,51.62,51.5,51.53,48300.0,39.3561,39.4401,39.3484,39.3714,48300.0
2009-06-10 14:30:00,51.55,51.57,51.45,51.56,49700.0,39.3866,39.4019,39.3102,39.3943,49700.0
2009-06-10 14:35:00,51.56,51.7,51.55,51.61,46000.0,39.3943,39.5013,39.3866,39.4325,46000.0
2009-06-10 14:40:00,51.61,51.73,51.59,51.71,44100.0,39.4325,39.5242,39.4172,39.5089,44100.0
2009-06-10 14:45:00,51.71,51.75,51.69,51.72,44000.0,39.5089,39.5395,39.4936,39.5165,44000.0
2009-06-10 14:50:00,51.72,51.83,51.69,51.74,68000.0,39.5165,39.6006,39.4936,39.5318,68000.0
2009-06-10 14:55:00,51.74,51.77,51.58,51.58,106400.0,39.5318,39.5547,39.4096,39.4096,106400.0
2009-06-10 15:00:00,51.58,51.6,51.5,51.54,106800.0,39.4096,39.4249,39.3484,39.379,106800.0
2009-06-10 15:05:00,51.54,51.57,51.46,51.49,76600.0,39.379,39.4019,39.3179,39.3408,76600.0
2009-06-10 15:10:00,51.5,51.55,51.45,51.5,89900.0,39.3484,39.3866,39.3102,39.3484,89900.0
2009-06-10 15:15:00,51.5,51.55,51.45,51.52,71800.0,39.3484,39.3866,39.3102,39.3637,71800.0
2009-06-10 15:20:00,51.5,51.6,51.5,51.54,62200.0,39.3484,39.4249,39.3484,39.379,62200.0
2009-06-10 15:25:00,51.56,51.6,51.49,51.54,72400.0,39.3943,39.4249,39.3408,39.379,72400.0
2009-06-10 15:30:00,51.54,51.73,51.53,51.68,124800.0,39.379,39.5242,39.3714,39.486,124800.0
2009-06-10 15:35:00,51.68,51.82,51.67,51.79,143100.0,39.486,39.5929,39.4783,39.57,143100.0
2009-06-10 15:40:00,51.79,51.99,51.7,51.96,144600.0,39.57,39.7228,39.5013,39.6999,144600.0
2009-06-10 15:45:00,51.97,52.03,51.88,52.0,140800.0,39.7075,39.7534,39.6388,39.7305,140800.0
2009-06-10 15:50:00,52.01,52.11,51.91,52.1,195200.0,39.7381,39.8145,39.6617,39.8069,195200.0
2009-06-10 15:55:00,52.1,52.32,52.09,52.3,480000.0,39.8069,39.975,39.7992,39.9597,480000.0
2009-06-11 09:30:00,51.83,52.2,51.83,52.11,218900.0,39.6006,39.8833,39.6006,39.8145,218900.0
2009-06-11 09:35:00,52.05,52.57,52.03,52.28,109100.0,39.7687,40.166,39.7534,39.9444,109100.0
2009-06-11 09:40:00,52.28,52.56,52.14,52.24,94900.0,39.9444,40.1583,39.8374,39.9138,94900.0
2009-06-11 09:45:00,52.26,52.41,52.21,52.25,123200.0,39.9291,40.0437,39.8909,39.9215,123200.0
2009-06-11 09:50:00,52.25,52.32,52.08,52.1,77900.0,39.9215,39.975,39.7916,39.8069,77900.0
2009-06-11 09:55:00,52.1,52.11,52.03,52.1,66200.0,39.8069,39.8145,39.7534,39.8069,66200.0
2009-06-11 10:00:00,52.1,52.23,52.04,52.18,64700.0,39.8069,39.9062,39.761,39.868,64700.0
2009-06-11 10:05:00,52.18,52.24,52.05,52.06,73700.0,39.868,39.9138,39.7687,39.7763,73700.0
2009-06-11 10:10:00,52.06,52.15,52.04,52.12,46100.0,39.7763,39.8451,39.761,39.8222,46100.0
2009-06-11 10:15:00,52.12,52.22,52.06,52.14,79800.0,39.8222,39.8986,39.7763,39.8374,79800.0
2009-06-11 10:20:00,52.15,52.2,51.94,52.0,88900.0,39.8451,39.8833,39.6846,39.7305,88900.0
2009-06-11 10:25:00,52.01,52.01,51.83,51.87,79500.0,39.7381,39.7381,39.6006,39.6311,79500.0
2009-06-11 10:30:00,51.85,51.86,50.5,51.25,1713400.0,39.6159,39.6235,38.5844,39.1574,1713400.0
2009-06-11 10:35:00,51.23,51.64,51.23,51.34,385900.0,39.1422,39.4554,39.1422,39.2262,385900.0
2009-06-11 10:40:00,51.33,51.33,50.8,50.89,276700.0,39.2186,39.2186,38.8136,38.8824,276700.0
2009-06-11 10:45:00,50.88,51.13,50.86,50.98,212300.0,38.8747,39.0657,38.8595,38.9511,212300.0
2009-06-11 10:50:00,50.99,51.09,50.75,50.78,166100.0,38.9588,39.0352,38.7754,38.7983,166100.0
2009-06-11 10:55:00,50.77,50.9,50.56,50.58,266400.0,38.7907,38.89,38.6302,38.6455,266400.0
2009-06-11 11:00:00,50.58,50.8,50.48,50.77,371900.0,38.6455,38.8136,38.5691,38.7907,371900.0
2009-06-11 11:05:00,50.77,50.79,50.51,50.63,185700.0,38.7907,38.806,38.592,38.6837,185700.0
2009-06-11 11:10:00,50.63,50.72,50.53,50.64,155600.0,38.6837,38.7525,38.6073,38.6914,155600.0
2009-06-11 11:15:00,50.63,50.82,50.6,50.72,137000.0,38.6837,38.8289,38.6608,38.7525,137000.0
2009-06-11 11:20:00,50.71,50.8,50.67,50.75,125100.0,38.7449,38.8136,38.7143,38.7754,125100.0
2009-06-11 11:25:00,50.75,50.85,50.7,50.84,121600.0,38.7754,38.8518,38.7372,38.8442,121600.0
2009-06-11 11:30:00,50.84,50.95,50.79,50.79,142800.0,38.8442,38.9282,38.806,38.806,142800.0
2009-06-11 11:35:00,50.79,50.8,50.57,50.63,105100.0,38.806,38.8136,38.6379,38.6837,105100.0
2009-06-11 11:40:00,50.62,50.68,50.53,50.53,85400.0,38.6761,38.7219,38.6073,38.6073,85400.0
2009-06-11 11:45:00,50.53,50.65,50.52,50.61,57100.0,38.6073,38.699,38.5997,38.6684,57100.0
2009-06-11 11:50:00,50.62,50.81,50.61,50.8,127800.0,38.6761,38.8213,38.6684,38.8136,127800.0
2009-06-11 11:55:00,50.8,50.92,50.8,50.83,132500.0,38.8136,38.9053,38.8136,38.8365,132500.0
2009-06-11 12:00:00,50.82,50.83,50.71,50.78,105300.0,38.8289,38.8365,38.7449,38.7983,105300.0
2009-06-11 12:05:00,50.78,50.8,50.68,50.7,101900.0,38.7983,38.8136,38.7219,38.7372,101900.0
2009-06-11 12:10:00,50.7,50.75,50.65,50.75,85000.0,38.7372,38.7754,38.699,38.7754,85000.0
2009-06-11 12:15:00,50.73,50.8,50.69,50.76,84300.0,38.7601,38.8136,38.7296,38.7831,84300.0
2009-06-11 12:20:00,50.76,50.8,50.72,50.77,57600.0,38.7831,38.8136,38.7525,38.7907,57600.0
2009-06-11 12:25:00,50.78,50.81,50.74,50.81,70500.0,38.7983,38.8213,38.7678,38.8213,70500.0
2009-06-11 12:30:00,50.81,50.83,50.74,50.78,74700.0,38.8213,38.8365,38.7678,38.7983,74700.0
2009-06-11 12:35:00,50.78,50.8,50.7,50.74,69900.0,38.7983,38.8136,38.7372,38.7678,69900.0
2009-06-11 12:40:00,50.75,50.82,50.68,50.8,59200.0,38.7754,38.8289,38.7219,38.8136,59200.0
2009-06-11 12:45:00,50.8,50.85,50.68,50.7,68700.0,38.8136,38.8518,38.7219,38.7372,68700.0
2009-06-11 12:50:00,50.71,50.8,50.7,50.79,63100.0,38.7449,38.8136,38.7372,38.806,63100.0
2009-06-11 12:55:00,50.79,50.95,50.79,50.82,91000.0,38.806,38.9282,38.806,38.8289,91000.0
2009-06-11 13:00:00,50.82,51.06,50.76,50.92,142000.0,38.8289,39.0123,38.7831,38.9053,142000.0
2009-06-11 13:05:00,50.92,50.95,50.85,50.88,64300.0,38.9053,38.9282,38.8518,38.8747,64300.0
2009-06-11 13:10:00,50.89,50.96,50.85,50.88,65300.0,38.8824,38.9359,38.8518,38.8747,65300.0
2009-06-11 13:15:00,50.87,50.93,50.86,50.9,41200.0,38.8671,38.9129,38.8595,38.89,41200.0
2009-06-11 13:20:00,50.9,50.96,50.86,50.94,82300.0,38.89,38.9359,38.8595,38.9206,82300.0
2009-06-11 13:25:00,50.95,51.07,50.89,51.07,82300.0,38.9282,39.0199,38.8824,39.0199,82300.0
2009-06-11 13:30:00,51.07,51.19,51.06,51.15,117800.0,39.0199,39.1116,39.0123,39.081,117800.0
2009-06-11 13:35:00,51.14,51.14,50.92,50.92,103300.0,39.0734,39.0734,38.9053,38.9053,103300.0
2009-06-11 13:40:00,50.94,50.96,50.84,50.91,78700.0,38.9206,38.9359,38.8442,38.8977,78700.0
2009-06-11 13:45:00,50.91,50.92,50.82,50.84,61800.0,38.8977,38.9053,38.8289,38.8442,61800.0
2009-06-11 13:50:00,50.84,50.87,50.75,50.81,57300.0,38.8442,38.8671,38.7754,38.8213,57300.0
2009-06-11 13:55:00,50.81,50.9,50.8,50.8,32600.0,38.8213,38.89,38.8136,38.8136,32600.0
2009-06-11 14:00:00,50.81,50.83,50.75,50.79,65200.0,38.8213,38.8365,38.7754,38.806,65200.0
2009-06-11 14:05:00,50.79,50.84,50.67,50.69,60100.0,38.806,38.8442,38.7143,38.7296,60100.0
2009-06-11 14:10:00,50.7,50.82,50.67,50.82,83100.0,38.7372,38.8289,38.7143,38.8289,83100.0
2009-06-11 14:15:00,50.82,50.93,50.76,50.89,74400.0,38.8289,38.9129,38.7831,38.8824,74400.0
2009-06-11 14:20:00,50.87,50.89,50.72,50.77,82500.0,38.8671,38.8824,38.7525,38.7907,82500.0
2009-06-11 14:25:00,50.77,50.8,50.72,50.72,40700.0,38.7907,38.8136,38.7525,38.7525,40700.0
2009-06-11 14:30:00,50.72,50.86,50.72,50.86,130900.0,38.7525,38.8595,38.7525,38.8595,130900.0
2009-06-11 14:35:00,50.86,50.97,50.73,50.81,390600.0,38.8595,38.9435,38.7601,38.8213,390600.0
2009-06-11 14:40:00,50.81,50.83,50.67,50.83,100600.0,38.8213,38.8365,38.7143,38.8365,100600.0
2009-06-11 14:45:00,50.82,50.9,50.81,50.86,65600.0,38.8289,38.89,38.8213,38.8595,65600.0
2009-06-11 14:50:00,50.85,50.91,50.8,50.89,68700.0,38.8518,38.8977,38.8136,38.8824,68700.0
2009-06-11 14:55:00,50.9,51.13,50.88,51.11,126100.0,38.89,39.0657,38.8747,39.0505,126100.0
2009-06-11 15:00:00,51.1,51.11,50.99,51.04,107000.0,39.0428,39.0505,38.9588,38.997,107000.0
2009-06-11 15:05:00,51.04,51.17,51.03,51.1,70700.0,38.997,39.0963,38.9893,39.0428,70700.0
2009-06-11 15:10:00,51.11,51.12,51.02,51.09,92400.0,39.0505,39.0581,38.9817,39.0352,92400.0
2009-06-11 15:15:00,51.09,51.18,51.03,51.05,102600.0,39.0352,39.104,38.9893,39.0046,102600.0
2009-06-11 15:20:00,51.06,51.1,50.95,51.02,130600.0,39.0123,39.0428,38.9282,38.9817,130600.0
2009-06-11 15:25:00,51.02,51.07,50.9,50.93,100300.0,38.9817,39.0199,38.89,38.9129,100300.0
2009-06-11 15:30:00,50.93,50.96,50.65,50.74,252500.0,38.9129,38.9359,38.699,38.7678,252500.0
2009-06-11 15:35:00,50.74,50.95,50.73,50.83,149600.0,38.7678,38.9282,38.7601,38.8365,149600.0
2009-06-11 15:40:00,50.82,50.97,50.81,50.82,165700.0,38.8289,38.9435,38.8213,38.8289,165700.0
2009-06-11 15:45:00,50.82,50.97,50.81,50.88,197500.0,38.8289,38.9435,38.8213,38.8747,197500.0
2009-06-11 15:50:00,50.89,50.96,50.78,50.78,214300.0,38.8824,38.9359,38.7983,38.7983,214300.0
2009-06-11 15:55:00,50.78,50.8,50.59,50.67,561800.0,38.7983,38.8136,38.6532,38.7143,561800.0
2009-06-12 09:30:00,50.72,50.76,50.25,50.37,179500.0,38.7525,38.7831,38.3934,38.4851,179500.0
2009-06-12 09:35:00,50.33,50.37,50.11,50.31,187000.0,38.4545,38.4851,38.2864,38.4392,187000.0
2009-06-12 09:40:00,50.31,50.5,50.29,50.44,143800.0,38.4392,38.5844,38.424,38.5386,143800.0
2009-06-12 09:45:00,50.45,50.65,50.41,50.57,113900.0,38.5462,38.699,38.5156,38.6379,113900.0
2009-06-12 09:50:00,50.55,51.05,50.55,50.99,172500.0,38.6226,39.0046,38.6226,38.9588,172500.0
2009-06-12 09:55:00,50.99,51.01,50.64,50.81,119400.0,38.9588,38.9741,38.6914,38.8213,119400.0
2009-06-12 10:00:00,50.79,50.82,50.59,50.71,180500.0,38.806,38.8289,38.6532,38.7449,180500.0
2009-06-12 10:05:00,50.7,50.75,50.65,50.66,71500.0,38.7372,38.7754,38.699,38.7066,71500.0
2009-06-12 10:10:00,50.69,50.83,50.61,50.8,94700.0,38.7296,38.8365,38.6684,38.8136,94700.0
2009-06-12 10:15:00,50.79,51.1,50.79,51.08,146100.0,38.806,39.0428,38.806,39.0275,146100.0
2009-06-12 10:20:00,51.08,51.12,50.92,50.92,126000.0,39.0275,39.0581,38.9053,38.9053,126000.0
2009-06-12 10:25:00,50.93,51.02,50.84,50.92,89800.0,38.9129,38.9817,38.8442,38.9053,89800.0
2009-06-12 10:30:00,50.94,51.02,50.9,51.02,38400.0,38.9206,38.9817,38.89,38.9817,38400.0
2009-06-12 10:35:00,51.01,51.17,51.01,51.11,81300.0,38.9741,39.0963,38.9741,39.0505,81300.0
2009-06-12 10:40:00,51.13,51.25,51.11,51.21,88900.0,39.0657,39.1574,39.0505,39.1269,88900.0
2009-06-12 10:45:00,51.21,51.26,51.08,51.16,67800.0,39.1269,39.1651,39.0275,39.0887,67800.0
2009-06-12 10:50:00,51.16,51.34,51.14,51.31,39700.0,39.0887,39.2262,39.0734,39.2033,39700.0
2009-06-12 10:55:00,51.31,51.37,51.25,51.35,74000.0,39.2033,39.2491,39.1574,39.2338,74000.0
2009-06-12 11:00:00,51.36,51.45,51.35,51.43,62300.0,39.2415,39.3102,39.2338,39.295,62300.0
2009-06-12 11:05:00,51.43,51.45,51.27,51.35,96800.0,39.295,39.3102,39.1727,39.2338,96800.0
2009-06-12 11:10:00,51.34,51.44,51.32,51.34,62600.0,39.2262,39.3026,39.2109,39.2262,62600.0
2009-06-12 11:15:00,51.34,51.34,51.26,51.28,35600.0,39.2262,39.2262,39.1651,39.1804,35600.0
2009-06-12 11:20:00,51.27,51.41,51.26,51.37,46100.0,39.1727,39.2797,39.1651,39.2491,46100.0
2009-06-12 11:25:00,51.38,51.38,51.31,51.31,33500.0,39.2568,39.2568,39.2033,39.2033,33500.0
2009-06-12 11:30:00,51.31,51.31,51.21,51.27,35100.0,39.2033,39.2033,39.1269,39.1727,35100.0
2009-06-12 11:35:00,51.29,51.29,51.2,51.26,29300.0,39.188,39.188,39.1192,39.1651,29300.0
2009-06-12 11:40:00,51.27,51.29,51.2,51.21,37500.0,39.1727,39.188,39.1192,39.1269,37500.0
2009-06-12 11:45:00,51.21,51.26,51.02,51.22,65300.0,39.1269,39.1651,38.9817,39.1345,65300.0
2009-06-12 11:50:00,51.21,51.24,51.18,51.21,16100.0,39.1269,39.1498,39.104,39.1269,16100.0
2009-06-12 11:55:00,51.19,51.2,51.0,51.03,29400.0,39.1116,39.1192,38.9664,38.9893,29400.0
2009-06-12 12:00:00,51.04,51.18,51.03,51.17,33400.0,38.997,39.104,38.9893,39.0963,33400.0
2009-06-12 12:05:00,51.17,51.18,51.09,51.14,20800.0,39.0963,39.104,39.0352,39.0734,20800.0
2009-06-12 12:10:00,51.14,51.16,51.06,51.07,26800.0,39.0734,39.0887,39.0123,39.0199,26800.0
2009-06-12 12:15:00,51.06,51.11,51.02,51.11,35300.0,39.0123,39.0505,38.9817,39.0505,35300.0
2009-06-12 12:20:00,51.1,51.12,51.03,51.03,21800.0,39.0428,39.0581,38.9893,38.9893,21800.0
2009-06-12 12:25:00,51.03,51.06,51.03,51.04,21200.0,38.9893,39.0123,38.9893,38.997,21200.0
2009-06-12 12:30:00,51.05,51.06,50.85,50.87,77400.0,39.0046,39.0123,38.8518,38.8671,77400.0
2009-06-12 12:35:00,50.88,51.0,50.87,50.95,40000.0,38.8747,38.9664,38.8671,38.9282,40000.0
2009-06-12 12:40:00,50.95,50.95,50.87,50.9,19000.0,38.9282,38.9282,38.8671,38.89,19000.0
2009-06-12 12:45:00,50.9,50.97,50.89,50.97,28800.0,38.89,38.9435,38.8824,38.9435,28800.0
2009-06-12 12:50:00,50.94,50.94,50.83,50.85,35900.0,38.9206,38.9206,38.8365,38.8518,35900.0
2009-06-12 12:55:00,50.85,50.95,50.83,50.92,45600.0,38.8518,38.9282,38.8365,38.9053,45600.0
2009-06-12 13:00:00,50.93,51.04,50.91,50.94,36700.0,38.9129,38.997,38.8977,38.9206,36700.0
2009-06-12 13:05:00,50.96,50.96,50.8,50.84,63900.0,38.9359,38.9359,38.8136,38.8442,63900.0
2009-06-12 13:10:00,50.86,50.89,50.82,50.89,17200.0,38.8595,38.8824,38.8289,38.8824,17200.0
2009-06-12 13:15:00,50.88,50.91,50.81,50.86,44100.0,38.8747,38.8977,38.8213,38.8595,44100.0
2009-06-12 13:20:00,50.86,50.93,50.83,50.9,27200.0,38.8595,38.9129,38.8365,38.89,27200.0
2009-06-12 13:25:00,50.91,50.91,50.85,50.88,10700.0,38.8977,38.8977,38.8518,38.8747,10700.0
2009-06-12 13:30:00,50.87,50.9,50.83,50.89,28300.0,38.8671,38.89,38.8365,38.8824,28300.0
2009-06-12 13:35:00,50.9,50.94,50.88,50.93,29500.0,38.89,38.9206,38.8747,38.9129,29500.0
2009-06-12 13:40:00,50.94,50.98,50.9,50.92,27800.0,38.9206,38.9511,38.89,38.9053,27800.0
2009-06-12 13:45:00,50.94,51.0,50.92,50.98,30500.0,38.9206,38.9664,38.9053,38.9511,30500.0
2009-06-12 13:50:00,50.97,51.08,50.95,51.02,49100.0,38.9435,39.0275,38.9282,38.9817,49100.0
2009-06-12 13:55:00,51.02,51.03,51.01,51.02,21100.0,38.9817,38.9893,38.9741,38.9817,21100.0
2009-06-12 14:00:00,51.0,51.02,50.9,50.97,55100.0,38.9664,38.9817,38.89,38.9435,55100.0
2009-06-12 14:05:00,50.98,51.02,50.94,51.01,54600.0,38.9511,38.9817,38.9206,38.9741,54600.0
2009-06-12 14:10:00,51.01,51.1,50.97,51.1,39900.0,38.9741,39.0428,38.9435,39.0428,39900.0
2009-06-12 14:15:00,51.12,51.17,51.0,51.13,45400.0,39.0581,39.0963,38.9664,39.0657,45400.0
2009-06-12 14:20:00,51.14,51.18,51.03,51.06,43000.0,39.0734,39.104,38.9893,39.0123,43000.0
2009-06-12 14:25:00,51.07,51.12,50.97,51.04,52100.0,39.0199,39.0581,38.9435,38.997,52100.0
2009-06-12 14:30:00,51.03,51.17,51.03,51.15,35400.0,38.9893,39.0963,38.9893,39.081,35400.0
2009-06-12 14:35:00,51.15,51.17,51.11,51.14,42000.0,39.081,39.0963,39.0505,39.0734,42000.0
2009-06-12 14:40:00,51.13,51.42,51.13,51.39,160200.0,39.0657,39.2873,39.0657,39.2644,160200.0
2009-06-12 14:45:00,51.39,51.53,51.33,51.36,101900.0,39.2644,39.3714,39.2186,39.2415,101900.0
2009-06-12 14:50:00,51.36,51.49,51.36,51.45,60000.0,39.2415,39.3408,39.2415,39.3102,60000.0
2009-06-12 14:55:00,51.45,51.54,51.39,51.42,74500.0,39.3102,39.379,39.2644,39.2873,74500.0
2009-06-12 15:00:00,51.42,51.53,51.42,51.5,57000.0,39.2873,39.3714,39.2873,39.3484,57000.0
2009-06-12 15:05:00,51.51,51.55,51.47,51.47,48700.0,39.3561,39.3866,39.3255,39.3255,48700.0
2009-06-12 15:10:00,51.46,51.56,51.42,51.49,74900.0,39.3179,39.3943,39.2873,39.3408,74900.0
2009-06-12 15:15:00,51.49,51.5,51.45,51.46,51600.0,39.3408,39.3484,39.3102,39.3179,51600.0
2009-06-12 15:20:00,51.47,51.48,51.4,51.44,48500.0,39.3255,39.3332,39.272,39.3026,48500.0
2009-06-12 15:25:00,51.44,51.46,51.32,51.4,68800.0,39.3026,39.3179,39.2109,39.272,68800.0
2009-06-12 15:30:00,51.4,51.44,51.34,51.38,77100.0,39.272,39.3026,39.2262,39.2568,77100.0
2009-06-12 15:35:00,51.37,51.38,51.18,51.21,81600.0,39.2491,39.2568,39.104,39.1269,81600.0
2009-06-12 15:40:00,51.22,51.33,51.22,51.31,67800.0,39.1345,39.2186,39.1345,39.2033,67800.0
2009-06-12 15:45:00,51.3,51.31,51.17,51.18,87200.0,39.1956,39.2033,39.0963,39.104,87200.0
2009-06-12 15:50:00,51.19,51.31,51.18,51.23,129200.0,39.1116,39.2033,39.104,39.1422,129200.0
2009-06-12 15:55:00,51.23,51.42,51.21,51.4,239300.0,39.1422,39.2873,39.1269,39.272,239300.0
2009-06-15 09:30:00,50.9,51.09,50.08,50.15,144400.0,38.89,39.0352,38.2635,38.317,144400.0
2009-06-15 09:35:00,50.15,50.46,50.12,50.25,103800.0,38.317,38.5538,38.2941,38.3934,103800.0
2009-06-15 09:40:00,50.22,50.3,50.11,50.15,96000.0,38.3705,38.4316,38.2864,38.317,96000.0
2009-06-15 09:45:00,50.12,50.16,49.83,49.9,210300.0,38.2941,38.3246,38.0725,38.126,210300.0
2009-06-15 09:50:00,49.89,49.92,49.75,49.88,147400.0,38.1183,38.1413,38.0114,38.1107,147400.0
2009-06-15 09:55:00,49.86,49.96,49.8,49.93,95100.0,38.0954,38.1718,38.0496,38.1489,95100.0
2009-06-15 10:00:00,49.9,49.95,49.79,49.8,73700.0,38.126,38.1642,38.0419,38.0496,73700.0
2009-06-15 10:05:00,49.8,49.85,49.69,49.72,76000.0,38.0496,38.0878,37.9655,37.9884,76000.0
2009-06-15 10:10:00,49.72,49.75,49.66,49.66,75700.0,37.9884,38.0114,37.9426,37.9426,75700.0
2009-06-15 10:15:00,49.66,49.69,49.54,49.58,105900.0,37.9426,37.9655,37.8509,37.8815,105900.0
2009-06-15 10:20:00,49.59,49.7,49.52,49.56,97700.0,37.8891,37.9732,37.8356,37.8662,97700.0
2009-06-15 10:25:00,49.55,49.56,49.45,49.55,113200.0,37.8586,37.8662,37.7822,37.8586,113200.0
2009-06-15 10:30:00,49.54,49.55,49.25,49.3,153700.0,37.8509,37.8586,37.6293,37.6675,153700.0
2009-06-15 10:35:00,49.3,49.3,49.02,49.08,231600.0,37.6675,37.6675,37.4536,37.4995,231600.0
2009-06-15 10:40:00,49.07,49.21,49.02,49.07,145300.0,37.4918,37.5988,37.4536,37.4918,145300.0
2009-06-15 10:45:00,49.07,49.15,49.03,49.15,83200.0,37.4918,37.5529,37.4613,37.5529,83200.0
2009-06-15 10:50:00,49.13,49.16,49.03,49.16,73200.0,37.5377,37.5606,37.4613,37.5606,73200.0
2009-06-15 10:55:00,49.16,49.2,49.1,49.12,78600.0,37.5606,37.5911,37.5147,37.53,78600.0
2009-06-15 11:00:00,49.11,49.17,49.05,49.13,81200.0,37.5224,37.5682,37.4765,37.5377,81200.0
2009-06-15 11:05:00,49.15,49.2,49.07,49.11,55900.0,37.5529,37.5911,37.4918,37.5224,55900.0
2009-06-15 11:10:00,49.1,49.15,49.06,49.13,51700.0,37.5147,37.5529,37.4842,37.5377,51700.0
2009-06-15 11:15:00,49.14,49.2,49.09,49.12,50300.0,37.5453,37.5911,37.5071,37.53,50300.0
2009-06-15 11:20:00,49.12,49.18,49.08,49.13,41900.0,37.53,37.5759,37.4995,37.5377,41900.0
2009-06-15 11:25:00,49.13,49.25,49.13,49.25,77500.0,37.5377,37.6293,37.5377,37.6293,77500.0
2009-06-15 11:30:00,49.25,49.32,49.2,49.28,41300.0,37.6293,37.6828,37.5911,37.6523,41300.0
2009-06-15 11:35:00,49.29,49.34,49.27,49.33,34500.0,37.6599,37.6981,37.6446,37.6905,34500.0
2009-06-15 11:40:00,49.33,49.47,49.32,49.46,48700.0,37.6905,37.7974,37.6828,37.7898,48700.0
2009-06-15 11:45:00,49.47,49.58,49.42,49.55,70600.0,37.7974,37.8815,37.7592,37.8586,70600.0
2009-06-15 11:50:00,49.55,49.58,49.47,49.54,67200.0,37.8586,37.8815,37.7974,37.8509,67200.0
2009-06-15 11:55:00,49.56,49.58,49.5,49.58,36800.0,37.8662,37.8815,37.8204,37.8815,36800.0
2009-06-15 12:00:00,49.59,49.64,49.56,49.61,36700.0,37.8891,37.9273,37.8662,37.9044,36700.0
2009-06-15 12:05:00,49.61,49.63,49.52,49.55,46700.0,37.9044,37.9197,37.8356,37.8586,46700.0
2009-06-15 12:10:00,49.54,49.57,49.5,49.56,29600.0,37.8509,37.8738,37.8204,37.8662,29600.0
2009-06-15 12:15:00,49.55,49.56,49.45,49.5,23900.0,37.8586,37.8662,37.7822,37.8204,23900.0
2009-06-15 12:20:00,49.51,49.58,49.47,49.52,31900.0,37.828,37.8815,37.7974,37.8356,31900.0
2009-06-15 12:25:00,49.53,49.55,49.43,49.5,38100.0,37.8433,37.8586,37.7669,37.8204,38100.0
2009-06-15 12:30:00,49.5,49.65,49.5,49.64,15500.0,37.8204,37.935,37.8204,37.9273,15500.0
2009-06-15 12:35:00,49.65,49.71,49.61,49.7,30100.0,37.935,37.9808,37.9044,37.9732,30100.0
2009-06-15 12:40:00,49.7,49.73,49.68,49.7,16600.0,37.9732,37.9961,37.9579,37.9732,16600.0
2009-06-15 12:45:00,49.69,49.69,49.59,49.61,38900.0,37.9655,37.9655,37.8891,37.9044,38900.0
2009-06-15 12:50:00,49.64,49.67,49.58,49.63,58500.0,37.9273,37.9502,37.8815,37.9197,58500.0
2009-06-15 12:55:00,49.63,49.69,49.61,49.68,13700.0,37.9197,37.9655,37.9044,37.9579,13700.0
2009-06-15 13:00:00,49.67,49.68,49.53,49.53,43900.0,37.9502,37.9579,37.8433,37.8433,43900.0
2009-06-15 13:05:00,49.53,49.61,49.53,49.56,22900.0,37.8433,37.9044,37.8433,37.8662,22900.0
2009-06-15 13:10:00,49.57,49.71,49.56,49.65,23900.0,37.8738,37.9808,37.8662,37.935,23900.0
2009-06-15 13:15:00,49.66,49.7,49.58,49.59,21500.0,37.9426,37.9732,37.8815,37.8891,21500.0
2009-06-15 13:20:00,49.6,49.66,49.54,49.65,35200.0,37.8968,37.9426,37.8509,37.935,35200.0
2009-06-15 13:25:00,49.65,49.68,49.53,49.62,42100.0,37.935,37.9579,37.8433,37.912,42100.0
2009-06-15 13:30:00,49.63,49.64,49.55,49.57,40700.0,37.9197,37.9273,37.8586,37.8738,40700.0
2009-06-15 13:35:00,49.58,49.6,49.5,49.56,67800.0,37.8815,37.8968,37.8204,37.8662,67800.0
2009-06-15 13:40:00,49.57,49.58,49.44,49.46,58100.0,37.8738,37.8815,37.7745,37.7898,58100.0
2009-06-15 13:45:00,49.46,49.63,49.46,49.62,33800.0,37.7898,37.9197,37.7898,37.912,33800.0
2009-06-15 13:50:00,49.61,49.68,49.6,49.67,33300.0,37.9044,37.9579,37.8968,37.9502,33300.0
2009-06-15 13:55:00,49.67,49.68,49.55,49.55,26800.0,37.9502,37.9579,37.8586,37.8586,26800.0
2009-06-15 14:00:00,49.56,49.68,49.55,49.67,33500.0,37.8662,37.9579,37.8586,37.9502,33500.0
2009-06-15 14:05:00,49.68,49.73,49.64,49.72,35900.0,37.9579,37.9961,37.9273,37.9884,35900.0
2009-06-15 14:10:00,49.72,49.73,49.65,49.65,37800.0,37.9884,37.9961,37.935,37.935,37800.0
2009-06-15 14:15:00,49.65,49.65,49.56,49.6,54000.0,37.935,37.935,37.8662,37.8968,54000.0
2009-06-15 14:20:00,49.61,49.62,49.58,49.62,30200.0,37.9044,37.912,37.8815,37.912,30200.0
2009-06-15 14:25:00,49.61,49.69,49.59,49.59,48500.0,37.9044,37.9655,37.8891,37.8891,48500.0
2009-06-15 14:30:00,49.59,49.62,49.49,49.53,74000.0,37.8891,37.912,37.8127,37.8433,74000.0
2009-06-15 14:35:00,49.54,49.58,49.5,49.56,22200.0,37.8509,37.8815,37.8204,37.8662,22200.0
2009-06-15 14:40:00,49.55,49.55,49.42,49.47,91000.0,37.8586,37.8586,37.7592,37.7974,91000.0
2009-06-15 14:45:00,49.46,49.49,49.43,49.44,39600.0,37.7898,37.8127,37.7669,37.7745,39600.0
2009-06-15 14:50:00,49.44,49.44,49.38,49.4,45400.0,37.7745,37.7745,37.7287,37.7439,45400.0
2009-06-15 14:55:00,49.4,49.42,49.35,49.41,60500.0,37.7439,37.7592,37.7057,37.7516,60500.0
2009-06-15 15:00:00,49.4,49.47,49.39,49.45,59100.0,37.7439,37.7974,37.7363,37.7822,59100.0
2009-06-15 15:05:00,49.45,49.47,49.41,49.47,31200.0,37.7822,37.7974,37.7516,37.7974,31200.0
2009-06-15 15:10:00,49.45,49.57,49.45,49.52,46500.0,37.7822,37.8738,37.7822,37.8356,46500.0
2009-06-15 15:15:00,49.52,49.6,49.47,49.54,86800.0,37.8356,37.8968,37.7974,37.8509,86800.0
2009-06-15 15:20:00,49.54,49.61,49.54,49.57,59700.0,37.8509,37.9044,37.8509,37.8738,59700.0
2009-06-15 15:25:00,49.57,49.66,49.54,49.61,79500.0,37.8738,37.9426,37.8509,37.9044,79500.0
2009-06-15 15:30:00,49.61,49.65,49.45,49.46,111300.0,37.9044,37.935,37.7822,37.7898,111300.0
2009-06-15 15:35:00,49.46,49.69,49.45,49.63,128100.0,37.7898,37.9655,37.7822,37.9197,128100.0
2009-06-15 15:40:00,49.62,49.62,49.53,49.53,152900.0,37.912,37.912,37.8433,37.8433,152900.0
2009-06-15 15:45:00,49.53,49.56,49.48,49.51,301700.0,37.8433,37.8662,37.8051,37.828,301700.0
2009-06-15 15:50:00,49.51,49.53,49.46,49.53,184700.0,37.828,37.8433,37.7898,37.8433,184700.0
2009-06-15 15:55:00,49.53,49.61,49.5,49.58,411100.0,37.8433,37.9044,37.8204,37.8815,411100.0
2009-06-16 09:30:00,49.7,49.84,49.41,49.69,118000.0,37.9732,38.0801,37.7516,37.9655,118000.0
2009-06-16 09:35:00,49.68,49.77,49.52,49.66,60200.0,37.9579,38.0266,37.8356,37.9426,60200.0
2009-06-16 09:40:00,49.69,49.8,49.59,49.79,65400.0,37.9655,38.0496,37.8891,38.0419,65400.0
2009-06-16 09:45:00,49.79,49.94,49.77,49.86,51300.0,38.0419,38.1565,38.0266,38.0954,51300.0
2009-06-16 09:50:00,49.86,49.98,49.78,49.88,67100.0,38.0954,38.1871,38.0343,38.1107,67100.0
2009-06-16 09:55:00,49.88,49.91,49.74,49.9,65500.0,38.1107,38.1336,38.0037,38.126,65500.0
2009-06-16 10:00:00,49.9,50.1,49.86,50.03,85400.0,38.126,38.2788,38.0954,38.2253,85400.0
2009-06-16 10:05:00,50.03,50.15,50.0,50.05,71500.0,38.2253,38.317,38.2024,38.2406,71500.0
2009-06-16 10:10:00,50.06,50.14,49.87,49.9,64500.0,38.2482,38.3093,38.1031,38.126,64500.0
2009-06-16 10:15:00,49.87,49.92,49.81,49.86,45600.0,38.1031,38.1413,38.0572,38.0954,45600.0
2009-06-16 10:20:00,49.86,49.9,49.8,49.83,56900.0,38.0954,38.126,38.0496,38.0725,56900.0
2009-06-16 10:25:00,49.83,49.87,49.82,49.85,45700.0,38.0725,38.1031,38.0648,38.0878,45700.0
2009-06-16 10:30:00,49.85,49.9,49.78,49.84,57600.0,38.0878,38.126,38.0343,38.0801,57600.0
2009-06-16 10:35:00,49.85,49.92,49.81,49.9,75900.0,38.0878,38.1413,38.0572,38.126,75900.0
2009-06-16 10:40:00,49.9,49.99,49.87,49.98,63300.0,38.126,38.1947,38.1031,38.1871,63300.0
2009-06-16 10:45:00,49.98,49.99,49.91,49.91,30700.0,38.1871,38.1947,38.1336,38.1336,30700.0
2009-06-16 10:50:00,49.91,49.91,49.84,49.87,25500.0,38.1336,38.1336,38.0801,38.1031,25500.0
2009-06-16 10:55:00,49.87,49.88,49.8,49.81,19100.0,38.1031,38.1107,38.0496,38.0572,19100.0
2009-06-16 11:00:00,49.81,49.9,49.81,49.83,52400.0,38.0572,38.126,38.0572,38.0725,52400.0
2009-06-16 11:05:00,49.83,49.84,49.74,49.79,33400.0,38.0725,38.0801,38.0037,38.0419,33400.0
2009-06-16 11:10:00,49.8,49.86,49.77,49.85,42100.0,38.0496,38.0954,38.0266,38.0878,42100.0
2009-06-16 11:15:00,49.84,49.85,49.79,49.83,30900.0,38.0801,38.0878,38.0419,38.0725,30900.0
2009-06-16 11:20:00,49.84,49.84,49.75,49.75,30200.0,38.0801,38.0801,38.0114,38.0114,30200.0
2009-06-16 11:25:00,49.75,49.76,49.6,49.64,58400.0,38.0114,38.019,37.8968,37.9273,58400.0
2009-06-16 11:30:00,49.64,49.65,49.5,49.5,48300.0,37.9273,37.935,37.8204,37.8204,48300.0
2009-06-16 11:35:00,49.51,49.62,49.51,49.61,34200.0,37.828,37.912,37.828,37.9044,34200.0
2009-06-16 11:40:00,49.6,49.61,49.44,49.46,27900.0,37.8968,37.9044,37.7745,37.7898,27900.0
2009-06-16 11:45:00,49.45,49.47,49.35,49.36,56100.0,37.7822,37.7974,37.7057,37.7134,56100.0
2009-06-16 11:50:00,49.36,49.38,49.24,49.3,49200.0,37.7134,37.7287,37.6217,37.6675,49200.0
2009-06-16 11:55:00,49.3,49.3,49.22,49.25,27700.0,37.6675,37.6675,37.6064,37.6293,27700.0
2009-06-16 12:00:00,49.24,49.27,49.15,49.26,53400.0,37.6217,37.6446,37.5529,37.637,53400.0
2009-06-16 12:05:00,49.26,49.3,49.24,49.27,30300.0,37.637,37.6675,37.6217,37.6446,30300.0
2009-06-16 12:10:00,49.29,49.4,49.27,49.35,26500.0,37.6599,37.7439,37.6446,37.7057,26500.0
2009-06-16 12:15:00,49.35,49.38,49.25,49.28,32800.0,37.7057,37.7287,37.6293,37.6523,32800.0
2009-06-16 12:20:00,49.29,49.34,49.26,49.32,80000.0,37.6599,37.6981,37.637,37.6828,80000.0
2009-06-16 12:25:00,49.33,49.35,49.32,49.34,26100.0,37.6905,37.7057,37.6828,37.6981,26100.0
2009-06-16 12:30:00,49.34,49.38,49.33,49.36,43900.0,37.6981,37.7287,37.6905,37.7134,43900.0
2009-06-16 12:35:00,49.35,49.35,49.27,49.28,41900.0,37.7057,37.7057,37.6446,37.6523,41900.0
2009-06-16 12:40:00,49.27,49.3,49.17,49.25,56800.0,37.6446,37.6675,37.5682,37.6293,56800.0
2009-06-16 12:45:00,49.25,49.26,49.15,49.23,72000.0,37.6293,37.637,37.5529,37.6141,72000.0
2009-06-16 12:50:00,49.24,49.27,49.18,49.22,83100.0,37.6217,37.6446,37.5759,37.6064,83100.0
2009-06-16 12:55:00,49.22,49.22,49.12,49.19,56400.0,37.6064,37.6064,37.53,37.5835,56400.0
2009-06-16 13:00:00,49.19,49.2,49.03,49.09,66300.0,37.5835,37.5911,37.4613,37.5071,66300.0
2009-06-16 13:05:00,49.09,49.2,49.08,49.14,45300.0,37.5071,37.5911,37.4995,37.5453,45300.0
2009-06-16 13:10:00,49.14,49.15,49.06,49.12,30900.0,37.5453,37.5529,37.4842,37.53,30900.0
2009-06-16 13:15:00,49.12,49.12,49.07,49.09,15800.0,37.53,37.53,37.4918,37.5071,15800.0
2009-06-16 13:20:00,49.09,49.14,49.0,49.03,67200.0,37.5071,37.5453,37.4383,37.4613,67200.0
2009-06-16 13:25:00,49.04,49.12,49.04,49.09,79400.0,37.4689,37.53,37.4689,37.5071,79400.0
2009-06-16 13:30:00,49.09,49.11,49.0,49.07,55700.0,37.5071,37.5224,37.4383,37.4918,55700.0
2009-06-16 13:35:00,49.06,49.08,49.03,49.05,44500.0,37.4842,37.4995,37.4613,37.4765,44500.0
2009-06-16 13:40:00,49.04,49.05,49.0,49.05,80200.0,37.4689,37.4765,37.4383,37.4765,80200.0
2009-06-16 13:45:00,49.05,49.08,49.0,49.06,92200.0,37.4765,37.4995,37.4383,37.4842,92200.0
2009-06-16 13:50:00,49.06,49.08,49.02,49.05,57200.0,37.4842,37.4995,37.4536,37.4765,57200.0
2009-06-16 13:55:00,49.04,49.05,49.01,49.02,73500.0,37.4689,37.4765,37.446,37.4536,73500.0
2009-06-16 14:00:00,49.02,49.03,48.93,48.96,112800.0,37.4536,37.4613,37.3848,37.4078,112800.0
2009-06-16 14:05:00,48.96,48.97,48.82,48.85,135600.0,37.4078,37.4154,37.3008,37.3237,135600.0
2009-06-16 14:10:00,48.85,49.02,48.85,48.95,102400.0,37.3237,37.4536,37.3237,37.4001,102400.0
2009-06-16 14:15:00,48.94,48.98,48.87,48.96,52400.0,37.3925,37.423,37.339,37.4078,52400.0
2009-06-16 14:20:00,48.94,48.96,48.87,48.94,44500.0,37.3925,37.4078,37.339,37.3925,44500.0
2009-06-16 14:25:00,48.94,48.96,48.87,48.92,43200.0,37.3925,37.4078,37.339,37.3772,43200.0
2009-06-16 14:30:00,48.91,49.0,48.86,48.92,60100.0,37.3696,37.4383,37.3314,37.3772,60100.0
2009-06-16 14:35:00,48.93,48.98,48.87,48.94,87500.0,37.3848,37.423,37.339,37.3925,87500.0
2009-06-16 14:40:00,48.94,48.96,48.87,48.9,68200.0,37.3925,37.4078,37.339,37.3619,68200.0
2009-06-16 14:45:00,48.92,48.96,48.89,48.93,63100.0,37.3772,37.4078,37.3543,37.3848,63100.0
2009-06-16 14:50:00,48.93,49.02,48.91,48.94,63000.0,37.3848,37.4536,37.3696,37.3925,63000.0
2009-06-16 14:55:00,48.96,48.98,48.92,48.95,75500.0,37.4078,37.423,37.3772,37.4001,75500.0
2009-06-16 15:00:00,48.95,49.0,48.93,48.95,68200.0,37.4001,37.4383,37.3848,37.4001,68200.0
2009-06-16 15:05:00,48.96,49.0,48.9,48.97,65200.0,37.4078,37.4383,37.3619,37.4154,65200.0
2009-06-16 15:10:00,48.97,49.0,48.91,48.98,64000.0,37.4154,37.4383,37.3696,37.423,64000.0
2009-06-16 15:15:00,48.98,49.0,48.97,49.0,123000.0,37.423,37.4383,37.4154,37.4383,123000.0
2009-06-16 15:20:00,49.0,49.0,48.96,48.97,54800.0,37.4383,37.4383,37.4078,37.4154,54800.0
2009-06-16 15:25:00,48.97,49.0,48.9,48.97,128200.0,37.4154,37.4383,37.3619,37.4154,128200.0
2009-06-16 15:30:00,48.98,49.05,48.96,49.03,122600.0,37.423,37.4765,37.4078,37.4613,122600.0
2009-06-16 15:35:00,49.03,49.09,48.99,49.06,130400.0,37.4613,37.5071,37.4307,37.4842,130400.0
2009-06-16 15:40:00,49.06,49.1,49.05,49.06,146500.0,37.4842,37.5147,37.4765,37.4842,146500.0
2009-06-16 15:45:00,49.06,49.11,49.03,49.05,193800.0,37.4842,37.5224,37.4613,37.4765,193800.0
2009-06-16 15:50:00,49.05,49.07,48.91,48.91,198800.0,37.4765,37.4918,37.3696,37.3696,198800.0
2009-06-16 15:55:00,48.91,48.92,48.7,48.78,323700.0,37.3696,37.3772,37.2091,37.2702,323700.0
2009-06-17 09:30:00,48.55,48.71,48.25,48.65,158000.0,37.0945,37.2168,36.8653,37.1709,158000.0
2009-06-17 09:35:00,48.62,48.7,48.39,48.55,69200.0,37.148,37.2091,36.9723,37.0945,69200.0
2009-06-17 09:40:00,48.53,48.57,48.39,48.46,34800.0,37.0792,37.1098,36.9723,37.0257,34800.0
2009-06-17 09:45:00,48.48,48.6,48.29,48.29,69100.0,37.041,37.1327,36.8959,36.8959,69100.0
2009-06-17 09:50:00,48.3,48.37,48.22,48.27,104900.0,36.9035,36.957,36.8424,36.8806,104900.0
2009-06-17 09:55:00,48.26,48.26,48.05,48.11,115100.0,36.8729,36.8729,36.7125,36.7583,115100.0
2009-06-17 10:00:00,48.1,48.21,48.07,48.2,71200.0,36.7507,36.8347,36.7278,36.8271,71200.0
2009-06-17 10:05:00,48.22,48.27,48.1,48.21,97100.0,36.8424,36.8806,36.7507,36.8347,97100.0
2009-06-17 10:10:00,48.21,48.4,48.21,48.33,97100.0,36.8347,36.9799,36.8347,36.9264,97100.0
2009-06-17 10:15:00,48.33,48.54,48.3,48.49,51800.0,36.9264,37.0869,36.9035,37.0487,51800.0
2009-06-17 10:20:00,48.49,48.59,48.42,48.46,65900.0,37.0487,37.1251,36.9952,37.0257,65900.0
2009-06-17 10:25:00,48.47,48.49,48.35,48.43,52600.0,37.0334,37.0487,36.9417,37.0028,52600.0
2009-06-17 10:30:00,48.4,48.5,48.38,48.49,71200.0,36.9799,37.0563,36.9646,37.0487,71200.0
2009-06-17 10:35:00,48.49,49.16,48.45,48.65,511100.0,37.0487,37.5606,37.0181,37.1709,511100.0
2009-06-17 10:40:00,48.66,48.81,48.48,48.51,179900.0,37.1786,37.2932,37.041,37.0639,179900.0
2009-06-17 10:45:00,48.51,48.56,48.5,48.51,60000.0,37.0639,37.1021,37.0563,37.0639,60000.0
2009-06-17 10:50:00,48.52,48.53,48.42,48.42,74400.0,37.0716,37.0792,36.9952,36.9952,74400.0
2009-06-17 10:55:00,48.43,48.47,48.41,48.44,55200.0,37.0028,37.0334,36.9875,37.0105,55200.0
2009-06-17 11:00:00,48.44,48.62,48.44,48.51,53900.0,37.0105,37.148,37.0105,37.0639,53900.0
2009-06-17 11:05:00,48.52,48.59,48.44,48.48,74000.0,37.0716,37.1251,37.0105,37.041,74000.0
2009-06-17 11:10:00,48.49,48.54,48.44,48.48,59300.0,37.0487,37.0869,37.0105,37.041,59300.0
2009-06-17 11:15:00,48.47,48.66,48.47,48.64,45800.0,37.0334,37.1786,37.0334,37.1633,45800.0
2009-06-17 11:20:00,48.65,48.75,48.65,48.74,33300.0,37.1709,37.2473,37.1709,37.2397,33300.0
2009-06-17 11:25:00,48.74,48.8,48.67,48.68,36300.0,37.2397,37.2855,37.1862,37.1938,36300.0
2009-06-17 11:30:00,48.68,48.69,48.61,48.63,29700.0,37.1938,37.2015,37.1404,37.1556,29700.0
2009-06-17 11:35:00,48.63,48.63,48.52,48.53,13900.0,37.1556,37.1556,37.0716,37.0792,13900.0
2009-06-17 11:40:00,48.55,48.6,48.53,48.59,20600.0,37.0945,37.1327,37.0792,37.1251,20600.0
2009-06-17 11:45:00,48.6,48.62,48.55,48.59,24100.0,37.1327,37.148,37.0945,37.1251,24100.0
2009-06-17 11:50:00,48.54,48.59,48.46,48.55,24300.0,37.0869,37.1251,37.0257,37.0945,24300.0
2009-06-17 11:55:00,48.55,48.65,48.52,48.6,44700.0,37.0945,37.1709,37.0716,37.1327,44700.0
2009-06-17 12:00:00,48.61,48.7,48.6,48.61,26700.0,37.1404,37.2091,37.1327,37.1404,26700.0
2009-06-17 12:05:00,48.6,48.73,48.6,48.72,30600.0,37.1327,37.232,37.1327,37.2244,30600.0
2009-06-17 12:10:00,48.72,48.76,48.67,48.73,39200.0,37.2244,37.255,37.1862,37.232,39200.0
2009-06-17 12:15:00,48.72,48.82,48.72,48.8,21300.0,37.2244,37.3008,37.2244,37.2855,21300.0
2009-06-17 12:20:00,48.78,48.85,48.78,48.84,45300.0,37.2702,37.3237,37.2702,37.3161,45300.0
2009-06-17 12:25:00,48.85,48.85,48.8,48.81,36900.0,37.3237,37.3237,37.2855,37.2932,36900.0
2009-06-17 12:30:00,48.8,48.8,48.72,48.73,35800.0,37.2855,37.2855,37.2244,37.232,35800.0
2009-06-17 12:35:00,48.74,48.76,48.72,48.75,17200.0,37.2397,37.255,37.2244,37.2473,17200.0
2009-06-17 12:40:00,48.74,48.74,48.65,48.73,30900.0,37.2397,37.2397,37.1709,37.232,30900.0
2009-06-17 12:45:00,48.73,48.78,48.59,48.61,56300.0,37.232,37.2702,37.1251,37.1404,56300.0
2009-06-17 12:50:00,48.61,48.61,48.46,48.48,40400.0,37.1404,37.1404,37.0257,37.041,40400.0
2009-06-17 12:55:00,48.48,48.54,48.46,48.53,18300.0,37.041,37.0869,37.0257,37.0792,18300.0
2009-06-17 13:00:00,48.51,48.6,48.51,48.58,21700.0,37.0639,37.1327,37.0639,37.1174,21700.0
2009-06-17 13:05:00,48.57,48.58,48.49,48.58,50800.0,37.1098,37.1174,37.0487,37.1174,50800.0
2009-06-17 13:10:00,48.58,48.64,48.57,48.64,14400.0,37.1174,37.1633,37.1098,37.1633,14400.0
2009-06-17 13:15:00,48.63,48.63,48.56,48.57,21600.0,37.1556,37.1556,37.1021,37.1098,21600.0
2009-06-17 13:20:00,48.58,48.69,48.58,48.64,20100.0,37.1174,37.2015,37.1174,37.1633,20100.0
2009-06-17 13:25:00,48.65,48.8,48.65,48.77,30900.0,37.1709,37.2855,37.1709,37.2626,30900.0
2009-06-17 13:30:00,48.78,48.82,48.75,48.82,23200.0,37.2702,37.3008,37.2473,37.3008,23200.0
2009-06-17 13:35:00,48.81,48.84,48.77,48.83,48800.0,37.2932,37.3161,37.2626,37.3084,48800.0
2009-06-17 13:40:00,48.83,48.86,48.81,48.83,95200.0,37.3084,37.3314,37.2932,37.3084,95200.0
2009-06-17 13:45:00,48.83,48.85,48.76,48.8,45700.0,37.3084,37.3237,37.255,37.2855,45700.0
2009-06-17 13:50:00,48.79,48.79,48.75,48.77,18200.0,37.2779,37.2779,37.2473,37.2626,18200.0
2009-06-17 13:55:00,48.77,48.83,48.74,48.74,31200.0,37.2626,37.3084,37.2397,37.2397,31200.0
2009-06-17 14:00:00,48.74,48.82,48.73,48.77,37700.0,37.2397,37.3008,37.232,37.2626,37700.0
2009-06-17 14:05:00,48.76,48.79,48.65,48.7,39700.0,37.255,37.2779,37.1709,37.2091,39700.0
2009-06-17 14:10:00,48.7,48.72,48.68,48.71,25800.0,37.2091,37.2244,37.1938,37.2168,25800.0
2009-06-17 14:15:00,48.7,48.72,48.67,48.68,31900.0,37.2091,37.2244,37.1862,37.1938,31900.0
2009-06-17 14:20:00,48.67,48.72,48.64,48.7,42500.0,37.1862,37.2244,37.1633,37.2091,42500.0
2009-06-17 14:25:00,48.69,48.83,48.65,48.82,55500.0,37.2015,37.3084,37.1709,37.3008,55500.0
2009-06-17 14:30:00,48.83,48.84,48.69,48.7,38300.0,37.3084,37.3161,37.2015,37.2091,38300.0
2009-06-17 14:35:00,48.7,48.72,48.6,48.63,40000.0,37.2091,37.2244,37.1327,37.1556,40000.0
2009-06-17 14:40:00,48.62,48.63,48.56,48.61,35400.0,37.148,37.1556,37.1021,37.1404,35400.0
2009-06-17 14:45:00,48.61,48.61,48.55,48.59,30100.0,37.1404,37.1404,37.0945,37.1251,30100.0
2009-06-17 14:50:00,48.59,48.59,48.54,48.57,17700.0,37.1251,37.1251,37.0869,37.1098,17700.0
2009-06-17 14:55:00,48.57,48.67,48.57,48.65,24200.0,37.1098,37.1862,37.1098,37.1709,24200.0
2009-06-17 15:00:00,48.65,48.76,48.61,48.74,25900.0,37.1709,37.255,37.1404,37.2397,25900.0
2009-06-17 15:05:00,48.75,48.76,48.55,48.61,48100.0,37.2473,37.255,37.0945,37.1404,48100.0
2009-06-17 15:10:00,48.61,48.67,48.58,48.67,35400.0,37.1404,37.1862,37.1174,37.1862,35400.0
2009-06-17 15:15:00,48.67,48.7,48.58,48.6,50100.0,37.1862,37.2091,37.1174,37.1327,50100.0
2009-06-17 15:20:00,48.61,48.72,48.6,48.71,69400.0,37.1404,37.2244,37.1327,37.2168,69400.0
2009-06-17 15:25:00,48.71,48.75,48.5,48.53,89600.0,37.2168,37.2473,37.0563,37.0792,89600.0
2009-06-17 15:30:00,48.52,48.56,48.46,48.54,91200.0,37.0716,37.1021,37.0257,37.0869,91200.0
2009-06-17 15:35:00,48.55,48.56,48.47,48.55,72800.0,37.0945,37.1021,37.0334,37.0945,72800.0
2009-06-17 15:40:00,48.55,48.66,48.49,48.66,91200.0,37.0945,37.1786,37.0487,37.1786,91200.0
2009-06-17 15:45:00,48.65,48.78,48.65,48.78,113300.0,37.1709,37.2702,37.1709,37.2702,113300.0
2009-06-17 15:50:00,48.79,48.79,48.6,48.64,159000.0,37.2779,37.2779,37.1327,37.1633,159000.0
2009-06-17 15:55:00,48.64,48.65,48.47,48.58,193600.0,37.1633,37.1709,37.0334,37.1174,193600.0
2009-06-18 09:30:00,48.43,48.78,48.43,48.5,63400.0,37.0028,37.2702,37.0028,37.0563,63400.0
2009-06-18 09:35:00,48.46,48.61,48.15,48.27,68700.0,37.0257,37.1404,36.7889,36.8806,68700.0
2009-06-18 09:40:00,48.26,48.39,48.19,48.34,54300.0,36.8729,36.9723,36.8195,36.9341,54300.0
2009-06-18 09:45:00,48.34,48.4,48.28,48.35,43600.0,36.9341,36.9799,36.8882,36.9417,43600.0
2009-06-18 09:50:00,48.35,48.5,48.25,48.5,44300.0,36.9417,37.0563,36.8653,37.0563,44300.0
2009-06-18 09:55:00,48.51,48.77,48.51,48.75,74400.0,37.0639,37.2626,37.0639,37.2473,74400.0
2009-06-18 10:00:00,48.73,48.77,48.69,48.72,63500.0,37.232,37.2626,37.2015,37.2244,63500.0
2009-06-18 10:05:00,48.72,48.78,48.69,48.73,25900.0,37.2244,37.2702,37.2015,37.232,25900.0
2009-06-18 10:10:00,48.74,49.05,48.74,48.91,71200.0,37.2397,37.4765,37.2397,37.3696,71200.0
2009-06-18 10:15:00,48.92,49.14,48.92,49.03,64900.0,37.3772,37.5453,37.3772,37.4613,64900.0
2009-06-18 10:20:00,49.07,49.14,49.07,49.11,26600.0,37.4918,37.5453,37.4918,37.5224,26600.0
2009-06-18 10:25:00,49.09,49.12,49.02,49.06,51400.0,37.5071,37.53,37.4536,37.4842,51400.0
2009-06-18 10:30:00,49.07,49.11,48.95,49.01,72200.0,37.4918,37.5224,37.4001,37.446,72200.0
2009-06-18 10:35:00,48.99,49.02,48.88,48.9,46100.0,37.4307,37.4536,37.3466,37.3619,46100.0
2009-06-18 10:40:00,48.9,48.91,48.78,48.84,27200.0,37.3619,37.3696,37.2702,37.3161,27200.0
2009-06-18 10:45:00,48.82,48.83,48.77,48.77,13900.0,37.3008,37.3084,37.2626,37.2626,13900.0
2009-06-18 10:50:00,48.78,48.79,48.66,48.68,25700.0,37.2702,37.2779,37.1786,37.1938,25700.0
2009-06-18 10:55:00,48.68,48.78,48.65,48.73,15800.0,37.1938,37.2702,37.1709,37.232,15800.0
2009-06-18 11:00:00,48.73,48.78,48.71,48.78,32300.0,37.232,37.2702,37.2168,37.2702,32300.0
2009-06-18 11:05:00,48.79,48.81,48.64,48.7,52300.0,37.2779,37.2932,37.1633,37.2091,52300.0
2009-06-18 11:10:00,48.71,48.86,48.71,48.78,31200.0,37.2168,37.3314,37.2168,37.2702,31200.0
2009-06-18 11:15:00,48.78,48.91,48.69,48.91,44100.0,37.2702,37.3696,37.2015,37.3696,44100.0
2009-06-18 11:20:00,48.89,48.92,48.85,48.89,30600.0,37.3543,37.3772,37.3237,37.3543,30600.0
2009-06-18 11:25:00,48.9,48.92,48.83,48.83,26500.0,37.3619,37.3772,37.3084,37.3084,26500.0
2009-06-18 11:30:00,48.85,48.87,48.72,48.75,19100.0,37.3237,37.339,37.2244,37.2473,19100.0
2009-06-18 11:35:00,48.76,48.84,48.69,48.77,50500.0,37.255,37.3161,37.2015,37.2626,50500.0
2009-06-18 11:40:00,48.8,48.86,48.75,48.8,24000.0,37.2855,37.3314,37.2473,37.2855,24000.0
2009-06-18 11:45:00,48.81,48.84,48.77,48.83,14600.0,37.2932,37.3161,37.2626,37.3084,14600.0
2009-06-18 11:50:00,48.83,48.86,48.82,48.86,22500.0,37.3084,37.3314,37.3008,37.3314,22500.0
2009-06-18 11:55:00,48.85,49.0,48.82,48.97,24300.0,37.3237,37.4383,37.3008,37.4154,24300.0
2009-06-18 12:00:00,48.97,48.99,48.9,48.93,16500.0,37.4154,37.4307,37.3619,37.3848,16500.0
2009-06-18 12:05:00,48.95,48.95,48.91,48.91,7100.0,37.4001,37.4001,37.3696,37.3696,7100.0
2009-06-18 12:10:00,48.93,48.93,48.9,48.93,5400.0,37.3848,37.3848,37.3619,37.3848,5400.0
2009-06-18 12:15:00,48.93,48.93,48.84,48.84,10100.0,37.3848,37.3848,37.3161,37.3161,10100.0
2009-06-18 12:20:00,48.83,48.87,48.82,48.85,7100.0,37.3084,37.339,37.3008,37.3237,7100.0
2009-06-18 12:25:00,48.85,48.9,48.8,48.88,11200.0,37.3237,37.3619,37.2855,37.3466,11200.0
2009-06-18 12:30:00,48.9,48.97,48.89,48.9,6800.0,37.3619,37.4154,37.3543,37.3619,6800.0
2009-06-18 12:35:00,48.89,48.89,48.83,48.89,7700.0,37.3543,37.3543,37.3084,37.3543,7700.0
2009-06-18 12:40:00,48.9,48.94,48.88,48.94,11800.0,37.3619,37.3925,37.3466,37.3925,11800.0
2009-06-18 12:45:00,48.94,49.0,48.9,48.99,18100.0,37.3925,37.4383,37.3619,37.4307,18100.0
2009-06-18 12:50:00,48.99,49.0,48.92,48.94,20400.0,37.4307,37.4383,37.3772,37.3925,20400.0
2009-06-18 12:55:00,48.93,48.95,48.9,48.95,16800.0,37.3848,37.4001,37.3619,37.4001,16800.0
2009-06-18 13:00:00,48.95,48.98,48.92,48.98,15000.0,37.4001,37.423,37.3772,37.423,15000.0
2009-06-18 13:05:00,48.96,49.05,48.96,49.04,43400.0,37.4078,37.4765,37.4078,37.4689,43400.0
2009-06-18 13:10:00,49.02,49.05,48.99,49.03,11500.0,37.4536,37.4765,37.4307,37.4613,11500.0
2009-06-18 13:15:00,49.03,49.07,48.98,49.0,44100.0,37.4613,37.4918,37.423,37.4383,44100.0
2009-06-18 13:20:00,49.02,49.11,49.01,49.11,20100.0,37.4536,37.5224,37.446,37.5224,20100.0
2009-06-18 13:25:00,49.11,49.15,49.08,49.14,34100.0,37.5224,37.5529,37.4995,37.5453,34100.0
2009-06-18 13:30:00,49.16,49.28,49.14,49.24,68700.0,37.5606,37.6523,37.5453,37.6217,68700.0
2009-06-18 13:35:00,49.24,49.24,49.07,49.09,22800.0,37.6217,37.6217,37.4918,37.5071,22800.0
2009-06-18 13:40:00,49.09,49.16,49.08,49.11,8800.0,37.5071,37.5606,37.4995,37.5224,8800.0
2009-06-18 13:45:00,49.12,49.18,49.11,49.12,21700.0,37.53,37.5759,37.5224,37.53,21700.0
2009-06-18 13:50:00,49.11,49.17,49.1,49.17,7100.0,37.5224,37.5682,37.5147,37.5682,7100.0
2009-06-18 13:55:00,49.17,49.17,49.05,49.05,23900.0,37.5682,37.5682,37.4765,37.4765,23900.0
2009-06-18 14:00:00,49.06,49.06,49.0,49.02,29300.0,37.4842,37.4842,37.4383,37.4536,29300.0
2009-06-18 14:05:00,49.01,49.05,48.99,49.01,30400.0,37.446,37.4765,37.4307,37.446,30400.0
2009-06-18 14:10:00,49.0,49.01,48.9,48.97,27100.0,37.4383,37.446,37.3619,37.4154,27100.0
2009-06-18 14:15:00,48.97,49.07,48.92,49.07,30900.0,37.4154,37.4918,37.3772,37.4918,30900.0
2009-06-18 14:20:00,49.07,49.09,48.98,49.02,26100.0,37.4918,37.5071,37.423,37.4536,26100.0
2009-06-18 14:25:00,49.01,49.03,48.96,49.02,24100.0,37.446,37.4613,37.4078,37.4536,24100.0
2009-06-18 14:30:00,49.03,49.09,48.99,49.07,41300.0,37.4613,37.5071,37.4307,37.4918,41300.0
2009-06-18 14:35:00,49.07,49.08,48.99,49.06,29500.0,37.4918,37.4995,37.4307,37.4842,29500.0
2009-06-18 14:40:00,49.06,49.15,49.06,49.14,12600.0,37.4842,37.5529,37.4842,37.5453,12600.0
2009-06-18 14:45:00,49.14,49.2,49.11,49.16,15300.0,37.5453,37.5911,37.5224,37.5606,15300.0
2009-06-18 14:50:00,49.16,49.2,49.12,49.13,16400.0,37.5606,37.5911,37.53,37.5377,16400.0
2009-06-18 14:55:00,49.14,49.19,49.07,49.19,20000.0,37.5453,37.5835,37.4918,37.5835,20000.0
2009-06-18 15:00:00,49.19,49.22,49.13,49.15,28300.0,37.5835,37.6064,37.5377,37.5529,28300.0
2009-06-18 15:05:00,49.15,49.21,49.14,49.2,28400.0,37.5529,37.5988,37.5453,37.5911,28400.0
2009-06-18 15:10:00,49.2,49.21,49.15,49.16,32700.0,37.5911,37.5988,37.5529,37.5606,32700.0
2009-06-18 15:15:00,49.16,49.22,49.15,49.15,33300.0,37.5606,37.6064,37.5529,37.5529,33300.0
2009-06-18 15:20:00,49.15,49.16,49.05,49.11,39200.0,37.5529,37.5606,37.4765,37.5224,39200.0
2009-06-18 15:25:00,49.11,49.13,49.05,49.08,27200.0,37.5224,37.5377,37.4765,37.4995,27200.0
2009-06-18 15:30:00,49.09,49.17,49.08,49.09,38500.0,37.5071,37.5682,37.4995,37.5071,38500.0
2009-06-18 15:35:00,49.08,49.1,48.99,49.03,40900.0,37.4995,37.5147,37.4307,37.4613,40900.0
2009-06-18 15:40:00,49.02,49.1,49.0,49.04,58100.0,37.4536,37.5147,37.4383,37.4689,58100.0
2009-06-18 15:45:00,49.04,49.07,48.85,48.94,99800.0,37.4689,37.4918,37.3237,37.3925,99800.0
2009-06-18 15:50:00,48.95,48.95,48.8,48.9,87900.0,37.4001,37.4001,37.2855,37.3619,87900.0
2009-06-18 15:55:00,48.9,49.02,48.87,48.96,174600.0,37.3619,37.4536,37.339,37.4078,174600.0
2009-06-19 09:30:00,49.19,49.53,49.11,49.18,2403500.0,37.5835,37.8433,37.5224,37.5759,2403500.0
2009-06-19 09:35:00,49.18,49.45,49.05,49.09,76500.0,37.5759,37.7822,37.4765,37.5071,76500.0
2009-06-19 09:40:00,49.12,49.17,49.01,49.11,62100.0,37.53,37.5682,37.446,37.5224,62100.0
2009-06-19 09:45:00,49.12,49.16,49.02,49.05,68000.0,37.53,37.5606,37.4536,37.4765,68000.0
2009-06-19 09:50:00,49.03,49.25,49.02,49.18,60500.0,37.4613,37.6293,37.4536,37.5759,60500.0
2009-06-19 09:55:00,49.2,49.27,49.18,49.25,43800.0,37.5911,37.6446,37.5759,37.6293,43800.0
2009-06-19 10:00:00,49.25,49.49,49.22,49.46,135000.0,37.6293,37.8127,37.6064,37.7898,135000.0
2009-06-19 10:05:00,49.47,49.48,49.26,49.29,81700.0,37.7974,37.8051,37.637,37.6599,81700.0
2009-06-19 10:10:00,49.28,49.3,49.07,49.07,60700.0,37.6523,37.6675,37.4918,37.4918,60700.0
2009-06-19 10:15:00,49.06,49.1,49.02,49.05,51100.0,37.4842,37.5147,37.4536,37.4765,51100.0
2009-06-19 10:20:00,49.05,49.22,49.03,49.22,66400.0,37.4765,37.6064,37.4613,37.6064,66400.0
2009-06-19 10:25:00,49.21,49.21,49.11,49.14,34000.0,37.5988,37.5988,37.5224,37.5453,34000.0
2009-06-19 10:30:00,49.15,49.21,49.12,49.12,43700.0,37.5529,37.5988,37.53,37.53,43700.0
2009-06-19 10:35:00,49.14,49.21,49.12,49.19,45600.0,37.5453,37.5988,37.53,37.5835,45600.0
2009-06-19 10:40:00,49.18,49.27,49.16,49.23,56700.0,37.5759,37.6446,37.5606,37.6141,56700.0
2009-06-19 10:45:00,49.23,49.34,49.19,49.25,46200.0,37.6141,37.6981,37.5835,37.6293,46200.0
2009-06-19 10:50:00,49.26,49.33,49.15,49.32,37700.0,37.637,37.6905,37.5529,37.6828,37700.0
2009-06-19 10:55:00,49.33,49.34,49.24,49.24,12600.0,37.6905,37.6981,37.6217,37.6217,12600.0
2009-06-19 11:00:00,49.25,49.34,49.23,49.23,18900.0,37.6293,37.6981,37.6141,37.6141,18900.0
2009-06-19 11:05:00,49.24,49.26,49.2,49.24,21300.0,37.6217,37.637,37.5911,37.6217,21300.0
2009-06-19 11:10:00,49.24,49.24,49.15,49.16,35500.0,37.6217,37.6217,37.5529,37.5606,35500.0
2009-06-19 11:15:00,49.16,49.16,49.13,49.14,26700.0,37.5606,37.5606,37.5377,37.5453,26700.0
2009-06-19 11:20:00,49.15,49.18,49.1,49.12,25000.0,37.5529,37.5759,37.5147,37.53,25000.0
2009-06-19 11:25:00,49.12,49.15,49.09,49.09,13600.0,37.53,37.5529,37.5071,37.5071,13600.0
2009-06-19 11:30:00,49.09,49.11,49.07,49.09,25400.0,37.5071,37.5224,37.4918,37.5071,25400.0
2009-06-19 11:35:00,49.09,49.11,49.07,49.07,11100.0,37.5071,37.5224,37.4918,37.4918,11100.0
2009-06-19 11:40:00,49.07,49.08,49.0,49.0,28800.0,37.4918,37.4995,37.4383,37.4383,28800.0
2009-06-19 11:45:00,49.0,49.02,48.89,48.89,40600.0,37.4383,37.4536,37.3543,37.3543,40600.0
2009-06-19 11:50:00,48.9,48.91,48.88,48.88,21500.0,37.3619,37.3696,37.3466,37.3466,21500.0
2009-06-19 11:55:00,48.88,48.9,48.79,48.8,39400.0,37.3466,37.3619,37.2779,37.2855,39400.0
2009-06-19 12:00:00,48.8,48.87,48.76,48.87,33600.0,37.2855,37.339,37.255,37.339,33600.0
2009-06-19 12:05:00,48.86,48.88,48.77,48.77,24500.0,37.3314,37.3466,37.2626,37.2626,24500.0
2009-06-19 12:10:00,48.76,48.78,48.63,48.75,71900.0,37.255,37.2702,37.1556,37.2473,71900.0
2009-06-19 12:15:00,48.75,48.82,48.72,48.79,30000.0,37.2473,37.3008,37.2244,37.2779,30000.0
2009-06-19 12:20:00,48.8,48.8,48.63,48.68,30300.0,37.2855,37.2855,37.1556,37.1938,30300.0
2009-06-19 12:25:00,48.68,48.69,48.59,48.61,22500.0,37.1938,37.2015,37.1251,37.1404,22500.0
2009-06-19 12:30:00,48.62,48.65,48.58,48.6,22200.0,37.148,37.1709,37.1174,37.1327,22200.0
2009-06-19 12:35:00,48.59,48.6,48.54,48.6,26700.0,37.1251,37.1327,37.0869,37.1327,26700.0
2009-06-19 12:40:00,48.58,48.65,48.58,48.64,17100.0,37.1174,37.1709,37.1174,37.1633,17100.0
2009-06-19 12:45:00,48.64,48.66,48.63,48.63,19300.0,37.1633,37.1786,37.1556,37.1556,19300.0
2009-06-19 12:50:00,48.64,48.67,48.58,48.58,30400.0,37.1633,37.1862,37.1174,37.1174,30400.0
2009-06-19 12:55:00,48.58,48.6,48.44,48.45,79800.0,37.1174,37.1327,37.0105,37.0181,79800.0
2009-06-19 13:00:00,48.45,48.48,48.4,48.42,51900.0,37.0181,37.041,36.9799,36.9952,51900.0
2009-06-19 13:05:00,48.41,48.44,48.33,48.44,57300.0,36.9875,37.0105,36.9264,37.0105,57300.0
2009-06-19 13:10:00,48.44,48.51,48.4,48.43,38500.0,37.0105,37.0639,36.9799,37.0028,38500.0
2009-06-19 13:15:00,48.43,48.45,48.42,48.45,24800.0,37.0028,37.0181,36.9952,37.0181,24800.0
2009-06-19 13:20:00,48.43,48.45,48.39,48.39,34500.0,37.0028,37.0181,36.9723,36.9723,34500.0
2009-06-19 13:25:00,48.4,48.43,48.33,48.42,42900.0,36.9799,37.0028,36.9264,36.9952,42900.0
2009-06-19 13:30:00,48.41,48.44,48.37,48.42,66800.0,36.9875,37.0105,36.957,36.9952,66800.0
2009-06-19 13:35:00,48.42,48.49,48.39,48.49,77300.0,36.9952,37.0487,36.9723,37.0487,77300.0
2009-06-19 13:40:00,48.49,48.53,48.47,48.48,22600.0,37.0487,37.0792,37.0334,37.041,22600.0
2009-06-19 13:45:00,48.48,48.48,48.4,48.48,29200.0,37.041,37.041,36.9799,37.041,29200.0
2009-06-19 13:50:00,48.49,48.52,48.47,48.5,29400.0,37.0487,37.0716,37.0334,37.0563,29400.0
2009-06-19 13:55:00,48.5,48.53,48.42,48.43,25700.0,37.0563,37.0792,36.9952,37.0028,25700.0
2009-06-19 14:00:00,48.43,48.47,48.41,48.45,30300.0,37.0028,37.0334,36.9875,37.0181,30300.0
2009-06-19 14:05:00,48.45,48.46,48.38,48.38,42400.0,37.0181,37.0257,36.9646,36.9646,42400.0
2009-06-19 14:10:00,48.38,48.39,48.17,48.22,112600.0,36.9646,36.9723,36.8042,36.8424,112600.0
2009-06-19 14:15:00,48.21,48.24,48.11,48.19,68700.0,36.8347,36.8577,36.7583,36.8195,68700.0
2009-06-19 14:20:00,48.18,48.22,48.14,48.19,57300.0,36.8118,36.8424,36.7812,36.8195,57300.0
2009-06-19 14:25:00,48.2,48.25,48.17,48.25,45600.0,36.8271,36.8653,36.8042,36.8653,45600.0
2009-06-19 14:30:00,48.25,48.35,48.23,48.34,44900.0,36.8653,36.9417,36.85,36.9341,44900.0
2009-06-19 14:35:00,48.34,48.34,48.24,48.31,41100.0,36.9341,36.9341,36.8577,36.9111,41100.0
2009-06-19 14:40:00,48.3,48.34,48.3,48.32,22600.0,36.9035,36.9341,36.9035,36.9188,22600.0
2009-06-19 14:45:00,48.32,48.33,48.26,48.32,28400.0,36.9188,36.9264,36.8729,36.9188,28400.0
2009-06-19 14:50:00,48.31,48.36,48.31,48.33,29400.0,36.9111,36.9493,36.9111,36.9264,29400.0
2009-06-19 14:55:00,48.33,48.39,48.32,48.38,37700.0,36.9264,36.9723,36.9188,36.9646,37700.0
2009-06-19 15:00:00,48.38,48.43,48.35,48.35,50900.0,36.9646,37.0028,36.9417,36.9417,50900.0
2009-06-19 15:05:00,48.34,48.38,48.25,48.28,57400.0,36.9341,36.9646,36.8653,36.8882,57400.0
2009-06-19 15:10:00,48.29,48.35,48.29,48.31,42300.0,36.8959,36.9417,36.8959,36.9111,42300.0
2009-06-19 15:15:00,48.31,48.47,48.31,48.45,40200.0,36.9111,37.0334,36.9111,37.0181,40200.0
2009-06-19 15:20:00,48.45,48.51,48.41,48.41,59300.0,37.0181,37.0639,36.9875,36.9875,59300.0
2009-06-19 15:25:00,48.4,48.6,48.39,48.59,74700.0,36.9799,37.1327,36.9723,37.1251,74700.0
2009-06-19 15:30:00,48.59,48.65,48.57,48.62,71000.0,37.1251,37.1709,37.1098,37.148,71000.0
2009-06-19 15:35:00,48.63,48.64,48.56,48.57,55100.0,37.1556,37.1633,37.1021,37.1098,55100.0
2009-06-19 15:40:00,48.56,48.6,48.5,48.54,95900.0,37.1021,37.1327,37.0563,37.0869,95900.0
2009-06-19 15:45:00,48.54,48.56,48.42,48.51,88900.0,37.0869,37.1021,36.9952,37.0639,88900.0
2009-06-19 15:50:00,48.5,48.51,48.39,48.42,124500.0,37.0563,37.0639,36.9723,36.9952,124500.0
2009-06-19 15:55:00,48.42,48.49,48.36,48.44,229300.0,36.9952,37.0487,36.9493,37.0105,229300.0
2009-06-22 09:30:00,47.83,48.03,47.68,47.8,195100.0,36.5444,36.6972,36.4298,36.5215,195100.0
2009-06-22 09:35:00,47.74,47.86,47.6,47.66,82100.0,36.4756,36.5673,36.3687,36.4145,82100.0
2009-06-22 09:40:00,47.66,47.7,47.32,47.4,98600.0,36.4145,36.4451,36.1547,36.2159,98600.0
2009-06-22 09:45:00,47.41,47.41,47.32,47.41,76300.0,36.2235,36.2235,36.1547,36.2235,76300.0
2009-06-22 09:50:00,47.4,47.45,47.36,47.36,81500.0,36.2159,36.2541,36.1853,36.1853,81500.0
2009-06-22 09:55:00,47.36,47.36,47.22,47.26,80200.0,36.1853,36.1853,36.0783,36.1089,80200.0
2009-06-22 10:00:00,47.27,47.27,47.16,47.22,78700.0,36.1165,36.1165,36.0325,36.0783,78700.0
2009-06-22 10:05:00,47.23,47.25,47.11,47.22,85700.0,36.086,36.1012,35.9943,36.0783,85700.0
2009-06-22 10:10:00,47.22,47.35,47.2,47.32,115600.0,36.0783,36.1777,36.063,36.1547,115600.0
2009-06-22 10:15:00,47.33,47.34,47.21,47.22,77300.0,36.1624,36.17,36.0707,36.0783,77300.0
2009-06-22 10:20:00,47.22,47.31,47.18,47.31,65200.0,36.0783,36.1471,36.0478,36.1471,65200.0
2009-06-22 10:25:00,47.32,47.37,47.25,47.28,86700.0,36.1547,36.1929,36.1012,36.1242,86700.0
2009-06-22 10:30:00,47.27,47.27,47.11,47.13,76100.0,36.1165,36.1165,35.9943,36.0096,76100.0
2009-06-22 10:35:00,47.13,47.2,47.1,47.15,50700.0,36.0096,36.063,35.9866,36.0248,50700.0
2009-06-22 10:40:00,47.15,47.16,47.05,47.05,79200.0,36.0248,36.0325,35.9484,35.9484,79200.0
2009-06-22 10:45:00,47.05,47.18,47.04,47.13,80100.0,35.9484,36.0478,35.9408,36.0096,80100.0
2009-06-22 10:50:00,47.13,47.16,47.06,47.08,61800.0,36.0096,36.0325,35.9561,35.9714,61800.0
2009-06-22 10:55:00,47.08,47.12,47.06,47.08,50800.0,35.9714,36.0019,35.9561,35.9714,50800.0
2009-06-22 11:00:00,47.09,47.1,46.88,46.96,131900.0,35.979,35.9866,35.8185,35.8797,131900.0
2009-06-22 11:05:00,46.98,47.0,46.93,46.93,42300.0,35.895,35.9102,35.8568,35.8568,42300.0
2009-06-22 11:10:00,46.93,47.01,46.87,46.89,131800.0,35.8568,35.9179,35.8109,35.8262,131800.0
2009-06-22 11:15:00,46.89,47.09,46.89,47.05,90300.0,35.8262,35.979,35.8262,35.9484,90300.0
2009-06-22 11:20:00,47.05,47.1,47.01,47.02,25300.0,35.9484,35.9866,35.9179,35.9255,25300.0
2009-06-22 11:25:00,47.03,47.08,46.87,46.88,39800.0,35.9332,35.9714,35.8109,35.8185,39800.0
2009-06-22 11:30:00,46.88,46.89,46.8,46.85,63700.0,35.8185,35.8262,35.7574,35.7956,63700.0
2009-06-22 11:35:00,46.83,46.84,46.71,46.73,80000.0,35.7803,35.788,35.6887,35.7039,80000.0
2009-06-22 11:40:00,46.74,46.81,46.74,46.75,25900.0,35.7116,35.7651,35.7116,35.7192,25900.0
2009-06-22 11:45:00,46.76,46.8,46.66,46.67,50300.0,35.7269,35.7574,35.6505,35.6581,50300.0
2009-06-22 11:50:00,46.67,46.72,46.64,46.71,37700.0,35.6581,35.6963,35.6352,35.6887,37700.0
2009-06-22 11:55:00,46.7,46.72,46.61,46.64,34500.0,35.681,35.6963,35.6123,35.6352,34500.0
2009-06-22 12:00:00,46.63,46.7,46.62,46.69,34900.0,35.6275,35.681,35.6199,35.6734,34900.0
2009-06-22 12:05:00,46.69,46.75,46.65,46.7,37300.0,35.6734,35.7192,35.6428,35.681,37300.0
2009-06-22 12:10:00,46.69,46.75,46.69,46.72,33600.0,35.6734,35.7192,35.6734,35.6963,33600.0
2009-06-22 12:15:00,46.73,46.75,46.63,46.66,108800.0,35.7039,35.7192,35.6275,35.6505,108800.0
2009-06-22 12:20:00,46.68,46.71,46.63,46.66,29700.0,35.6657,35.6887,35.6275,35.6505,29700.0
2009-06-22 12:25:00,46.67,46.75,46.67,46.72,27400.0,35.6581,35.7192,35.6581,35.6963,27400.0
2009-06-22 12:30:00,46.73,46.88,46.73,46.84,50700.0,35.7039,35.8185,35.7039,35.788,50700.0
2009-06-22 12:35:00,46.84,46.84,46.75,46.78,18100.0,35.788,35.788,35.7192,35.7421,18100.0
2009-06-22 12:40:00,46.78,46.85,46.77,46.85,23600.0,35.7421,35.7956,35.7345,35.7956,23600.0
2009-06-22 12:45:00,46.86,46.88,46.84,46.86,33000.0,35.8033,35.8185,35.788,35.8033,33000.0
2009-06-22 12:50:00,46.85,46.89,46.84,46.87,20800.0,35.7956,35.8262,35.788,35.8109,20800.0
2009-06-22 12:55:00,46.87,46.9,46.84,46.89,23900.0,35.8109,35.8338,35.788,35.8262,23900.0
2009-06-22 13:00:00,46.88,46.9,46.86,46.88,13800.0,35.8185,35.8338,35.8033,35.8185,13800.0
2009-06-22 13:05:00,46.88,46.93,46.86,46.9,18600.0,35.8185,35.8568,35.8033,35.8338,18600.0
2009-06-22 13:10:00,46.9,46.9,46.77,46.77,37900.0,35.8338,35.8338,35.7345,35.7345,37900.0
2009-06-22 13:15:00,46.79,46.8,46.7,46.76,33400.0,35.7498,35.7574,35.681,35.7269,33400.0
2009-06-22 13:20:00,46.75,46.76,46.66,46.67,15700.0,35.7192,35.7269,35.6505,35.6581,15700.0
2009-06-22 13:25:00,46.66,46.7,46.53,46.69,47600.0,35.6505,35.681,35.5511,35.6734,47600.0
2009-06-22 13:30:00,46.68,46.73,46.67,46.7,18200.0,35.6657,35.7039,35.6581,35.681,18200.0
2009-06-22 13:35:00,46.69,46.72,46.65,46.71,19300.0,35.6734,35.6963,35.6428,35.6887,19300.0
2009-06-22 13:40:00,46.72,46.75,46.69,46.7,16300.0,35.6963,35.7192,35.6734,35.681,16300.0
2009-06-22 13:45:00,46.71,46.76,46.69,46.75,15900.0,35.6887,35.7269,35.6734,35.7192,15900.0
2009-06-22 13:50:00,46.76,46.77,46.71,46.76,34500.0,35.7269,35.7345,35.6887,35.7269,34500.0
2009-06-22 13:55:00,46.76,46.81,46.71,46.8,43100.0,35.7269,35.7651,35.6887,35.7574,43100.0
2009-06-22 14:00:00,46.79,46.81,46.73,46.8,36100.0,35.7498,35.7651,35.7039,35.7574,36100.0
2009-06-22 14:05:00,46.79,46.79,46.73,46.79,34700.0,35.7498,35.7498,35.7039,35.7498,34700.0
2009-06-22 14:10:00,46.79,46.87,46.74,46.85,46500.0,35.7498,35.8109,35.7116,35.7956,46500.0
2009-06-22 14:15:00,46.84,46.92,46.84,46.91,45000.0,35.788,35.8491,35.788,35.8415,45000.0
2009-06-22 14:20:00,46.92,46.92,46.85,46.88,26800.0,35.8491,35.8491,35.7956,35.8185,26800.0
2009-06-22 14:25:00,46.9,46.92,46.87,46.88,33600.0,35.8338,35.8491,35.8109,35.8185,33600.0
2009-06-22 14:30:00,46.89,46.9,46.84,46.89,40300.0,35.8262,35.8338,35.788,35.8262,40300.0
2009-06-22 14:35:00,46.9,47.02,46.84,47.0,41500.0,35.8338,35.9255,35.788,35.9102,41500.0
2009-06-22 14:40:00,47.01,47.02,46.95,47.02,45200.0,35.9179,35.9255,35.872,35.9255,45200.0
2009-06-22 14:45:00,47.02,47.03,46.93,46.94,20900.0,35.9255,35.9332,35.8568,35.8644,20900.0
2009-06-22 14:50:00,46.95,46.98,46.91,46.96,29900.0,35.872,35.895,35.8415,35.8797,29900.0
2009-06-22 14:55:00,46.96,47.02,46.95,47.01,46200.0,35.8797,35.9255,35.872,35.9179,46200.0
2009-06-22 15:00:00,47.01,47.11,47.0,47.06,62400.0,35.9179,35.9943,35.9102,35.9561,62400.0
2009-06-22 15:05:00,47.05,47.06,46.99,47.03,89800.0,35.9484,35.9561,35.9026,35.9332,89800.0
2009-06-22 15:10:00,47.04,47.04,46.92,46.96,60500.0,35.9408,35.9408,35.8491,35.8797,60500.0
2009-06-22 15:15:00,46.96,47.07,46.95,47.03,38400.0,35.8797,35.9637,35.872,35.9332,38400.0
2009-06-22 15:20:00,47.03,47.05,46.97,47.0,42500.0,35.9332,35.9484,35.8873,35.9102,42500.0
2009-06-22 15:25:00,46.99,47.01,46.95,47.0,37900.0,35.9026,35.9179,35.872,35.9102,37900.0
2009-06-22 15:30:00,47.01,47.1,47.0,47.04,93500.0,35.9179,35.9866,35.9102,35.9408,93500.0
2009-06-22 15:35:00,47.03,47.19,47.02,47.19,49900.0,35.9332,36.0554,35.9255,36.0554,49900.0
2009-06-22 15:40:00,47.18,47.18,46.96,46.96,108200.0,36.0478,36.0478,35.8797,35.8797,108200.0
2009-06-22 15:45:00,46.96,47.11,46.96,47.03,113900.0,35.8797,35.9943,35.8797,35.9332,113900.0
2009-06-22 15:50:00,47.03,47.04,46.88,46.97,146600.0,35.9332,35.9408,35.8185,35.8873,146600.0
2009-06-22 15:55:00,46.97,47.01,46.85,46.9,235200.0,35.8873,35.9179,35.7956,35.8338,235200.0
2009-06-23 09:30:00,44.36,44.5,43.55,43.75,1679100.0,33.8931,34.0001,33.2743,33.4271,1679100.0
2009-06-23 09:35:00,43.74,44.03,43.57,44.0,1158700.0,33.4194,33.641,33.2896,33.6181,1158700.0
2009-06-23 09:40:00,44.0,44.04,43.57,43.86,627400.0,33.6181,33.6487,33.2896,33.5111,627400.0
2009-06-23 09:45:00,43.87,44.22,43.85,44.22,714800.0,33.5188,33.7862,33.5035,33.7862,714800.0
2009-06-23 09:50:00,44.23,44.41,44.0,44.06,513700.0,33.7938,33.9314,33.6181,33.6639,513700.0
2009-06-23 09:55:00,44.05,44.09,43.9,43.9,412900.0,33.6563,33.6869,33.5417,33.5417,412900.0
2009-06-23 10:00:00,43.9,44.03,43.74,44.01,494400.0,33.5417,33.641,33.4194,33.6257,494400.0
2009-06-23 10:05:00,44.02,44.21,43.92,43.99,421900.0,33.6334,33.7785,33.557,33.6105,421900.0
2009-06-23 10:10:00,44.0,44.1,43.85,43.93,272900.0,33.6181,33.6945,33.5035,33.5646,272900.0
2009-06-23 10:15:00,43.98,43.98,43.83,43.9,209900.0,33.6028,33.6028,33.4882,33.5417,209900.0
2009-06-23 10:20:00,43.89,43.97,43.7,43.82,522600.0,33.534,33.5952,33.3889,33.4806,522600.0
2009-06-23 10:25:00,43.83,43.83,43.4,43.53,594000.0,33.4882,33.4882,33.1597,33.259,594000.0
2009-06-23 10:30:00,43.52,43.72,43.31,43.42,546100.0,33.2513,33.4042,33.0909,33.1749,546100.0
2009-06-23 10:35:00,43.42,43.45,43.1,43.25,574300.0,33.1749,33.1979,32.9304,33.0451,574300.0
2009-06-23 10:40:00,43.25,43.25,42.8,42.86,560600.0,33.0451,33.0451,32.7012,32.7471,560600.0
2009-06-23 10:45:00,42.85,43.16,42.85,42.96,274600.0,32.7394,32.9763,32.7394,32.8235,274600.0
2009-06-23 10:50:00,42.98,43.03,42.64,42.82,352800.0,32.8388,32.877,32.579,32.7165,352800.0
2009-06-23 10:55:00,42.82,42.82,42.52,42.75,404900.0,32.7165,32.7165,32.4873,32.663,404900.0
2009-06-23 11:00:00,42.74,42.94,42.7,42.93,242800.0,32.6554,32.8082,32.6248,32.8006,242800.0
2009-06-23 11:05:00,42.91,42.93,42.71,42.72,169700.0,32.7853,32.8006,32.6325,32.6401,169700.0
2009-06-23 11:10:00,42.73,42.84,42.61,42.81,248900.0,32.6478,32.7318,32.5561,32.7089,248900.0
2009-06-23 11:15:00,42.81,42.97,42.68,42.85,332700.0,32.7089,32.8311,32.6095,32.7394,332700.0
2009-06-23 11:20:00,42.85,42.86,42.62,42.72,245400.0,32.7394,32.7471,32.5637,32.6401,245400.0
2009-06-23 11:25:00,42.73,42.97,42.72,42.9,242000.0,32.6478,32.8311,32.6401,32.7776,242000.0
2009-06-23 11:30:00,42.9,43.05,42.85,43.04,138600.0,32.7776,32.8922,32.7394,32.8846,138600.0
2009-06-23 11:35:00,43.04,43.05,42.87,42.94,183000.0,32.8846,32.8922,32.7547,32.8082,183000.0
2009-06-23 11:40:00,42.93,42.95,42.81,42.81,196500.0,32.8006,32.8158,32.7089,32.7089,196500.0
2009-06-23 11:45:00,42.82,42.83,42.74,42.8,100200.0,32.7165,32.7242,32.6554,32.7012,100200.0
2009-06-23 11:50:00,42.8,42.91,42.77,42.88,152400.0,32.7012,32.7853,32.6783,32.7624,152400.0
2009-06-23 11:55:00,42.88,42.91,42.74,42.77,130700.0,32.7624,32.7853,32.6554,32.6783,130700.0
2009-06-23 12:00:00,42.77,42.82,42.6,42.64,194400.0,32.6783,32.7165,32.5484,32.579,194400.0
2009-06-23 12:05:00,42.63,42.8,42.62,42.76,247400.0,32.5713,32.7012,32.5637,32.6707,247400.0
2009-06-23 12:10:00,42.76,42.78,42.68,42.74,176500.0,32.6707,32.686,32.6095,32.6554,176500.0
2009-06-23 12:15:00,42.73,42.78,42.69,42.76,182700.0,32.6478,32.686,32.6172,32.6707,182700.0
2009-06-23 12:20:00,42.76,42.9,42.76,42.86,227000.0,32.6707,32.7776,32.6707,32.7471,227000.0
2009-06-23 12:25:00,42.86,42.96,42.76,42.83,238000.0,32.7471,32.8235,32.6707,32.7242,238000.0
2009-06-23 12:30:00,42.82,42.88,42.8,42.88,110700.0,32.7165,32.7624,32.7012,32.7624,110700.0
2009-06-23 12:35:00,42.88,42.96,42.8,42.82,217800.0,32.7624,32.8235,32.7012,32.7165,217800.0
2009-06-23 12:40:00,42.82,42.85,42.73,42.8,243400.0,32.7165,32.7394,32.6478,32.7012,243400.0
2009-06-23 12:45:00,42.8,42.93,42.79,42.92,194600.0,32.7012,32.8006,32.6936,32.7929,194600.0
2009-06-23 12:50:00,42.92,43.1,42.91,42.93,290300.0,32.7929,32.9304,32.7853,32.8006,290300.0
2009-06-23 12:55:00,42.92,43.09,42.92,43.04,131500.0,32.7929,32.9228,32.7929,32.8846,131500.0
2009-06-23 13:00:00,43.01,43.22,42.98,43.2,303100.0,32.8617,33.0221,32.8388,33.0069,303100.0
2009-06-23 13:05:00,43.21,43.32,43.13,43.3,254200.0,33.0145,33.0985,32.9534,33.0833,254200.0
2009-06-23 13:10:00,43.31,43.39,43.25,43.3,355400.0,33.0909,33.152,33.0451,33.0833,355400.0
2009-06-23 13:15:00,43.3,43.36,43.28,43.34,146800.0,33.0833,33.1291,33.068,33.1138,146800.0
2009-06-23 13:20:00,43.36,43.42,43.26,43.27,183800.0,33.1291,33.1749,33.0527,33.0603,183800.0
2009-06-23 13:25:00,43.27,43.27,43.18,43.21,159000.0,33.0603,33.0603,32.9916,33.0145,159000.0
2009-06-23 13:30:00,43.22,43.41,43.21,43.4,230100.0,33.0221,33.1673,33.0145,33.1597,230100.0
2009-06-23 13:35:00,43.4,43.41,43.28,43.31,80700.0,33.1597,33.1673,33.068,33.0909,80700.0
2009-06-23 13:40:00,43.31,43.32,43.21,43.31,164400.0,33.0909,33.0985,33.0145,33.0909,164400.0
2009-06-23 13:45:00,43.32,43.32,43.22,43.25,105700.0,33.0985,33.0985,33.0221,33.0451,105700.0
2009-06-23 13:50:00,43.24,43.29,43.2,43.26,77800.0,33.0374,33.0756,33.0069,33.0527,77800.0
2009-06-23 13:55:00,43.26,43.27,43.21,43.25,75500.0,33.0527,33.0603,33.0145,33.0451,75500.0
2009-06-23 14:00:00,43.24,43.41,43.21,43.32,136400.0,33.0374,33.1673,33.0145,33.0985,136400.0
2009-06-23 14:05:00,43.33,43.39,43.3,43.37,107000.0,33.1062,33.152,33.0833,33.1367,107000.0
2009-06-23 14:10:00,43.37,43.53,43.37,43.5,243600.0,33.1367,33.259,33.1367,33.2361,243600.0
2009-06-23 14:15:00,43.51,43.55,43.5,43.54,228400.0,33.2437,33.2743,33.2361,33.2666,228400.0
2009-06-23 14:20:00,43.54,43.59,43.5,43.53,485400.0,33.2666,33.3048,33.2361,33.259,485400.0
2009-06-23 14:25:00,43.53,43.58,43.47,43.51,408500.0,33.259,33.2972,33.2131,33.2437,408500.0
2009-06-23 14:30:00,43.51,43.53,43.37,43.5,365800.0,33.2437,33.259,33.1367,33.2361,365800.0
2009-06-23 14:35:00,43.5,43.52,43.41,43.47,339200.0,33.2361,33.2513,33.1673,33.2131,339200.0
2009-06-23 14:40:00,43.47,43.54,43.43,43.46,128100.0,33.2131,33.2666,33.1826,33.2055,128100.0
2009-06-23 14:45:00,43.46,43.53,43.45,43.49,95500.0,33.2055,33.259,33.1979,33.2284,95500.0
2009-06-23 14:50:00,43.49,43.58,43.48,43.58,134300.0,33.2284,33.2972,33.2208,33.2972,134300.0
2009-06-23 14:55:00,43.57,43.58,43.5,43.57,97800.0,33.2896,33.2972,33.2361,33.2896,97800.0
2009-06-23 15:00:00,43.57,43.6,43.51,43.57,413700.0,33.2896,33.3125,33.2437,33.2896,413700.0
2009-06-23 15:05:00,43.57,43.59,43.5,43.51,508400.0,33.2896,33.3048,33.2361,33.2437,508400.0
2009-06-23 15:10:00,43.5,43.55,43.47,43.51,442400.0,33.2361,33.2743,33.2131,33.2437,442400.0
2009-06-23 15:15:00,43.5,43.54,43.45,43.53,177600.0,33.2361,33.2666,33.1979,33.259,177600.0
2009-06-23 15:20:00,43.53,43.55,43.49,43.55,331100.0,33.259,33.2743,33.2284,33.2743,331100.0
2009-06-23 15:25:00,43.55,43.66,43.54,43.65,356500.0,33.2743,33.3583,33.2666,33.3507,356500.0
2009-06-23 15:30:00,43.64,43.74,43.62,43.74,428000.0,33.343,33.4194,33.3278,33.4194,428000.0
2009-06-23 15:35:00,43.74,43.92,43.72,43.91,613300.0,33.4194,33.557,33.4042,33.5493,613300.0
2009-06-23 15:40:00,43.91,44.08,43.89,43.94,593300.0,33.5493,33.6792,33.534,33.5722,593300.0
2009-06-23 15:45:00,43.94,44.03,43.93,43.99,503400.0,33.5722,33.641,33.5646,33.6105,503400.0
2009-06-23 15:50:00,44.0,44.05,43.93,43.99,506300.0,33.6181,33.6563,33.5646,33.6105,506300.0
2009-06-23 15:55:00,44.0,44.06,43.86,43.88,939900.0,33.6181,33.6639,33.5111,33.5264,939900.0
2009-06-24 09:30:00,43.14,43.25,42.79,42.95,993500.0,32.961,33.0451,32.6936,32.8158,993500.0
2009-06-24 09:35:00,42.95,43.41,42.9,43.14,551400.0,32.8158,33.1673,32.7776,32.961,551400.0
2009-06-24 09:40:00,43.13,43.33,43.11,43.14,351100.0,32.9534,33.1062,32.9381,32.961,351100.0
2009-06-24 09:45:00,43.11,43.2,42.95,43.16,466400.0,32.9381,33.0069,32.8158,32.9763,466400.0
2009-06-24 09:50:00,43.17,43.2,42.99,43.08,196600.0,32.9839,33.0069,32.8464,32.9152,196600.0
2009-06-24 09:55:00,43.08,43.19,43.07,43.17,331000.0,32.9152,32.9992,32.9075,32.9839,331000.0
2009-06-24 10:00:00,43.17,43.18,43.03,43.11,328000.0,32.9839,32.9916,32.877,32.9381,328000.0
2009-06-24 10:05:00,43.1,43.14,43.05,43.11,226900.0,32.9304,32.961,32.8922,32.9381,226900.0
2009-06-24 10:10:00,43.11,43.38,43.09,43.31,444100.0,32.9381,33.1444,32.9228,33.0909,444100.0
2009-06-24 10:15:00,43.28,43.44,43.22,43.33,217900.0,33.068,33.1902,33.0221,33.1062,217900.0
2009-06-24 10:20:00,43.34,43.55,43.29,43.4,395600.0,33.1138,33.2743,33.0756,33.1597,395600.0
2009-06-24 10:25:00,43.4,43.45,43.29,43.34,227400.0,33.1597,33.1979,33.0756,33.1138,227400.0
2009-06-24 10:30:00,43.34,43.47,43.32,43.35,345800.0,33.1138,33.2131,33.0985,33.1215,345800.0
2009-06-24 10:35:00,43.35,43.36,43.3,43.31,190800.0,33.1215,33.1291,33.0833,33.0909,190800.0
2009-06-24 10:40:00,43.31,43.33,43.24,43.31,165800.0,33.0909,33.1062,33.0374,33.0909,165800.0
2009-06-24 10:45:00,43.33,43.34,43.28,43.33,137100.0,33.1062,33.1138,33.068,33.1062,137100.0
2009-06-24 10:50:00,43.34,43.35,43.24,43.26,145900.0,33.1138,33.1215,33.0374,33.0527,145900.0
2009-06-24 10:55:00,43.26,43.28,43.2,43.21,91800.0,33.0527,33.068,33.0069,33.0145,91800.0
2009-06-24 11:00:00,43.22,43.28,43.16,43.27,181800.0,33.0221,33.068,32.9763,33.0603,181800.0
2009-06-24 11:05:00,43.27,43.28,43.12,43.14,146600.0,33.0603,33.068,32.9457,32.961,146600.0
2009-06-24 11:10:00,43.13,43.14,43.05,43.05,135700.0,32.9534,32.961,32.8922,32.8922,135700.0
2009-06-24 11:15:00,43.05,43.06,42.94,43.0,178900.0,32.8922,32.8999,32.8082,32.854,178900.0
2009-06-24 11:20:00,43.0,43.1,42.99,43.05,183900.0,32.854,32.9304,32.8464,32.8922,183900.0
2009-06-24 11:25:00,43.06,43.18,43.06,43.06,126900.0,32.8999,32.9916,32.8999,32.8999,126900.0
2009-06-24 11:30:00,43.08,43.16,43.04,43.16,127300.0,32.9152,32.9763,32.8846,32.9763,127300.0
2009-06-24 11:35:00,43.16,43.16,42.99,43.01,209900.0,32.9763,32.9763,32.8464,32.8617,209900.0
2009-06-24 11:40:00,43.01,43.03,42.95,42.98,206800.0,32.8617,32.877,32.8158,32.8388,206800.0
2009-06-24 11:45:00,42.98,43.01,42.85,42.86,179100.0,32.8388,32.8617,32.7394,32.7471,179100.0
2009-06-24 11:50:00,42.86,42.87,42.8,42.83,139400.0,32.7471,32.7547,32.7012,32.7242,139400.0
2009-06-24 11:55:00,42.83,42.9,42.82,42.89,111200.0,32.7242,32.7776,32.7165,32.77,111200.0
2009-06-24 12:00:00,42.88,42.9,42.78,42.8,177700.0,32.7624,32.7776,32.686,32.7012,177700.0
2009-06-24 12:05:00,42.8,42.81,42.76,42.8,96100.0,32.7012,32.7089,32.6707,32.7012,96100.0
2009-06-24 12:10:00,42.8,42.8,42.75,42.79,91600.0,32.7012,32.7012,32.663,32.6936,91600.0
2009-06-24 12:15:00,42.79,42.8,42.76,42.79,122600.0,32.6936,32.7012,32.6707,32.6936,122600.0
2009-06-24 12:20:00,42.79,42.8,42.78,42.79,75500.0,32.6936,32.7012,32.686,32.6936,75500.0
2009-06-24 12:25:00,42.78,42.84,42.77,42.78,96300.0,32.686,32.7318,32.6783,32.686,96300.0
2009-06-24 12:30:00,42.78,42.8,42.77,42.79,53900.0,32.686,32.7012,32.6783,32.6936,53900.0
2009-06-24 12:35:00,42.79,42.8,42.77,42.77,210100.0,32.6936,32.7012,32.6783,32.6783,210100.0
2009-06-24 12:40:00,42.77,42.78,42.62,42.65,222200.0,32.6783,32.686,32.5637,32.5866,222200.0
2009-06-24 12:45:00,42.65,42.66,42.53,42.65,187100.0,32.5866,32.5943,32.4949,32.5866,187100.0
2009-06-24 12:50:00,42.65,42.65,42.57,42.57,76700.0,32.5866,32.5866,32.5255,32.5255,76700.0
2009-06-24 12:55:00,42.57,42.62,42.54,42.57,112000.0,32.5255,32.5637,32.5026,32.5255,112000.0
2009-06-24 13:00:00,42.57,42.69,42.56,42.66,113600.0,32.5255,32.6172,32.5179,32.5943,113600.0
2009-06-24 13:05:00,42.67,42.73,42.65,42.67,79200.0,32.6019,32.6478,32.5866,32.6019,79200.0
2009-06-24 13:10:00,42.67,42.7,42.56,42.58,64000.0,32.6019,32.6248,32.5179,32.5331,64000.0
2009-06-24 13:15:00,42.58,42.64,42.5,42.53,112400.0,32.5331,32.579,32.472,32.4949,112400.0
2009-06-24 13:20:00,42.52,42.53,42.43,42.45,132200.0,32.4873,32.4949,32.4185,32.4338,132200.0
2009-06-24 13:25:00,42.45,42.53,42.38,42.42,159800.0,32.4338,32.4949,32.3803,32.4109,159800.0
2009-06-24 13:30:00,42.43,42.43,42.33,42.37,148000.0,32.4185,32.4185,32.3421,32.3727,148000.0
2009-06-24 13:35:00,42.37,42.41,42.3,42.36,149900.0,32.3727,32.4033,32.3192,32.3651,149900.0
2009-06-24 13:40:00,42.36,42.42,42.34,42.35,80800.0,32.3651,32.4109,32.3498,32.3574,80800.0
2009-06-24 13:45:00,42.36,42.39,42.35,42.38,76200.0,32.3651,32.388,32.3574,32.3803,76200.0
2009-06-24 13:50:00,42.38,42.4,42.33,42.39,156200.0,32.3803,32.3956,32.3421,32.388,156200.0
2009-06-24 13:55:00,42.39,42.39,42.25,42.25,152300.0,32.388,32.388,32.281,32.281,152300.0
2009-06-24 14:00:00,42.26,42.3,42.21,42.26,203500.0,32.2886,32.3192,32.2504,32.2886,203500.0
2009-06-24 14:05:00,42.26,42.26,42.2,42.22,90800.0,32.2886,32.2886,32.2428,32.2581,90800.0
2009-06-24 14:10:00,42.22,42.22,42.11,42.12,184600.0,32.2581,32.2581,32.174,32.1817,184600.0
2009-06-24 14:15:00,42.11,42.15,42.01,42.08,274600.0,32.174,32.2046,32.0976,32.1511,274600.0
2009-06-24 14:20:00,42.09,42.13,41.82,41.85,500500.0,32.1588,32.1893,31.9525,31.9754,500500.0
2009-06-24 14:25:00,41.85,41.9,41.6,41.65,544900.0,31.9754,32.0136,31.7844,31.8226,544900.0
2009-06-24 14:30:00,41.65,41.66,41.33,41.51,729100.0,31.8226,31.8302,31.5781,31.7156,729100.0
2009-06-24 14:35:00,41.5,41.51,41.23,41.26,475900.0,31.708,31.7156,31.5017,31.5246,475900.0
2009-06-24 14:40:00,41.27,41.55,41.25,41.55,680100.0,31.5322,31.7462,31.517,31.7462,680100.0
2009-06-24 14:45:00,41.54,41.6,41.42,41.43,354100.0,31.7385,31.7844,31.6468,31.6545,354100.0
2009-06-24 14:50:00,41.43,41.64,41.43,41.51,271000.0,31.6545,31.8149,31.6545,31.7156,271000.0
2009-06-24 14:55:00,41.51,41.61,41.36,41.43,262000.0,31.7156,31.792,31.601,31.6545,262000.0
2009-06-24 15:00:00,41.45,41.55,41.4,41.48,244700.0,31.6698,31.7462,31.6316,31.6927,244700.0
2009-06-24 15:05:00,41.48,41.5,41.32,41.37,413500.0,31.6927,31.708,31.5704,31.6086,413500.0
2009-06-24 15:10:00,41.37,41.38,41.15,41.27,423800.0,31.6086,31.6163,31.4406,31.5322,423800.0
2009-06-24 15:15:00,41.28,41.28,41.09,41.15,394200.0,31.5399,31.5399,31.3947,31.4406,394200.0
2009-06-24 15:20:00,41.17,41.28,41.11,41.21,395500.0,31.4558,31.5399,31.41,31.4864,395500.0
2009-06-24 15:25:00,41.22,41.22,41.12,41.12,277200.0,31.494,31.494,31.4176,31.4176,277200.0
2009-06-24 15:30:00,41.11,41.25,41.1,41.25,277400.0,31.41,31.517,31.4024,31.517,277400.0
2009-06-24 15:35:00,41.19,41.36,41.17,41.31,461300.0,31.4711,31.601,31.4558,31.5628,461300.0
2009-06-24 15:40:00,41.32,41.37,41.16,41.27,323500.0,31.5704,31.6086,31.4482,31.5322,323500.0
2009-06-24 15:45:00,41.26,41.44,41.24,41.37,447700.0,31.5246,31.6621,31.5093,31.6086,447700.0
2009-06-24 15:50:00,41.38,41.44,41.22,41.25,451300.0,31.6163,31.6621,31.494,31.517,451300.0
2009-06-24 15:55:00,41.25,41.35,41.24,41.27,629100.0,31.517,31.5934,31.5093,31.5322,629100.0
2009-06-25 09:30:00,41.4,41.63,41.11,41.54,478400.0,31.6316,31.8073,31.41,31.7385,478400.0
2009-06-25 09:35:00,41.52,41.7,41.31,41.7,543500.0,31.7233,31.8608,31.5628,31.8608,543500.0
2009-06-25 09:40:00,41.68,41.86,41.58,41.69,248300.0,31.8455,31.983,31.7691,31.8531,248300.0
2009-06-25 09:45:00,41.68,41.72,41.58,41.59,188000.0,31.8455,31.8761,31.7691,31.7767,188000.0
2009-06-25 09:50:00,41.59,41.77,41.58,41.76,234200.0,31.7767,31.9143,31.7691,31.9066,234200.0
2009-06-25 09:55:00,41.77,41.79,41.53,41.54,202800.0,31.9143,31.9295,31.7309,31.7385,202800.0
2009-06-25 10:00:00,41.55,41.7,41.53,41.64,234700.0,31.7462,31.8608,31.7309,31.8149,234700.0
2009-06-25 10:05:00,41.63,41.71,41.59,41.66,200200.0,31.8073,31.8684,31.7767,31.8302,200200.0
2009-06-25 10:10:00,41.65,41.71,41.55,41.6,287300.0,31.8226,31.8684,31.7462,31.7844,287300.0
2009-06-25 10:15:00,41.6,41.63,41.49,41.58,300900.0,31.7844,31.8073,31.7003,31.7691,300900.0
2009-06-25 10:20:00,41.59,41.65,41.47,41.61,149600.0,31.7767,31.8226,31.6851,31.792,149600.0
2009-06-25 10:25:00,41.6,41.65,41.49,41.51,289500.0,31.7844,31.8226,31.7003,31.7156,289500.0
2009-06-25 10:30:00,41.51,41.6,41.42,41.5,307600.0,31.7156,31.7844,31.6468,31.708,307600.0
2009-06-25 10:35:00,41.51,41.6,41.5,41.59,145500.0,31.7156,31.7844,31.708,31.7767,145500.0
2009-06-25 10:40:00,41.59,41.6,41.49,41.55,134100.0,31.7767,31.7844,31.7003,31.7462,134100.0
2009-06-25 10:45:00,41.55,41.55,41.48,41.5,101800.0,31.7462,31.7462,31.6927,31.708,101800.0
2009-06-25 10:50:00,41.5,41.54,41.49,41.52,92300.0,31.708,31.7385,31.7003,31.7233,92300.0
2009-06-25 10:55:00,41.53,41.54,41.38,41.45,150300.0,31.7309,31.7385,31.6163,31.6698,150300.0
2009-06-25 11:00:00,41.44,41.58,41.41,41.58,102600.0,31.6621,31.7691,31.6392,31.7691,102600.0
2009-06-25 11:05:00,41.58,41.68,41.57,41.66,226900.0,31.7691,31.8455,31.7615,31.8302,226900.0
2009-06-25 11:10:00,41.66,41.68,41.56,41.62,92200.0,31.8302,31.8455,31.7538,31.7997,92200.0
2009-06-25 11:15:00,41.62,41.62,41.55,41.62,89300.0,31.7997,31.7997,31.7462,31.7997,89300.0
2009-06-25 11:20:00,41.62,41.7,41.61,41.65,197900.0,31.7997,31.8608,31.792,31.8226,197900.0
2009-06-25 11:25:00,41.64,41.7,41.63,41.7,140900.0,31.8149,31.8608,31.8073,31.8608,140900.0
2009-06-25 11:30:00,41.7,41.82,41.7,41.8,189400.0,31.8608,31.9525,31.8608,31.9372,189400.0
2009-06-25 11:35:00,41.8,42.0,41.79,41.95,254000.0,31.9372,32.09,31.9295,32.0518,254000.0
2009-06-25 11:40:00,41.95,42.16,41.94,42.15,288700.0,32.0518,32.2122,32.0442,32.2046,288700.0
2009-06-25 11:45:00,42.14,42.28,42.07,42.21,296700.0,32.197,32.3039,32.1435,32.2504,296700.0
2009-06-25 11:50:00,42.22,42.25,42.11,42.23,152500.0,32.2581,32.281,32.174,32.2657,152500.0
2009-06-25 11:55:00,42.23,42.39,42.12,42.37,188700.0,32.2657,32.388,32.1817,32.3727,188700.0
2009-06-25 12:00:00,42.38,42.45,42.36,42.42,176800.0,32.3803,32.4338,32.3651,32.4109,176800.0
2009-06-25 12:05:00,42.42,42.44,42.3,42.33,163200.0,32.4109,32.4262,32.3192,32.3421,163200.0
2009-06-25 12:10:00,42.33,42.48,42.32,42.43,128800.0,32.3421,32.4567,32.3345,32.4185,128800.0
2009-06-25 12:15:00,42.44,42.48,42.3,42.31,106100.0,32.4262,32.4567,32.3192,32.3269,106100.0
2009-06-25 12:20:00,42.32,42.46,42.31,42.42,149900.0,32.3345,32.4415,32.3269,32.4109,149900.0
2009-06-25 12:25:00,42.42,42.47,42.38,42.41,46900.0,32.4109,32.4491,32.3803,32.4033,46900.0
2009-06-25 12:30:00,42.43,42.46,42.32,42.32,104600.0,32.4185,32.4415,32.3345,32.3345,104600.0
2009-06-25 12:35:00,42.33,42.35,42.3,42.31,101800.0,32.3421,32.3574,32.3192,32.3269,101800.0
2009-06-25 12:40:00,42.32,42.36,42.25,42.28,60600.0,32.3345,32.3651,32.281,32.3039,60600.0
2009-06-25 12:45:00,42.27,42.32,42.27,42.29,42000.0,32.2963,32.3345,32.2963,32.3116,42000.0
2009-06-25 12:50:00,42.29,42.36,42.29,42.33,42000.0,32.3116,32.3651,32.3116,32.3421,42000.0
2009-06-25 12:55:00,42.33,42.36,42.29,42.35,73500.0,32.3421,32.3651,32.3116,32.3574,73500.0
2009-06-25 13:00:00,42.35,42.45,42.31,42.39,73200.0,32.3574,32.4338,32.3269,32.388,73200.0
2009-06-25 13:05:00,42.4,42.59,42.38,42.58,114000.0,32.3956,32.5408,32.3803,32.5331,114000.0
2009-06-25 13:10:00,42.56,42.58,42.46,42.53,84700.0,32.5179,32.5331,32.4415,32.4949,84700.0
2009-06-25 13:15:00,42.53,42.6,42.52,42.53,88900.0,32.4949,32.5484,32.4873,32.4949,88900.0
2009-06-25 13:20:00,42.53,42.6,42.48,42.48,87100.0,32.4949,32.5484,32.4567,32.4567,87100.0
2009-06-25 13:25:00,42.48,42.51,42.45,42.45,49500.0,32.4567,32.4797,32.4338,32.4338,49500.0
2009-06-25 13:30:00,42.46,42.5,42.34,42.35,115300.0,32.4415,32.472,32.3498,32.3574,115300.0
2009-06-25 13:35:00,42.35,42.36,42.33,42.34,45100.0,32.3574,32.3651,32.3421,32.3498,45100.0
2009-06-25 13:40:00,42.34,42.35,42.25,42.25,59200.0,32.3498,32.3574,32.281,32.281,59200.0
2009-06-25 13:45:00,42.26,42.32,42.26,42.28,67000.0,32.2886,32.3345,32.2886,32.3039,67000.0
2009-06-25 13:50:00,42.27,42.43,42.23,42.36,118900.0,32.2963,32.4185,32.2657,32.3651,118900.0
2009-06-25 13:55:00,42.36,42.4,42.31,42.36,41600.0,32.3651,32.3956,32.3269,32.3651,41600.0
2009-06-25 14:00:00,42.36,42.38,42.23,42.26,115200.0,32.3651,32.3803,32.2657,32.2886,115200.0
2009-06-25 14:05:00,42.27,42.34,42.23,42.24,111500.0,32.2963,32.3498,32.2657,32.2734,111500.0
2009-06-25 14:10:00,42.24,42.29,42.17,42.19,145100.0,32.2734,32.3116,32.2199,32.2352,145100.0
2009-06-25 14:15:00,42.18,42.21,42.07,42.15,119200.0,32.2275,32.2504,32.1435,32.2046,119200.0
2009-06-25 14:20:00,42.15,42.2,42.09,42.2,89200.0,32.2046,32.2428,32.1588,32.2428,89200.0
2009-06-25 14:25:00,42.2,42.23,42.15,42.16,132300.0,32.2428,32.2657,32.2046,32.2122,132300.0
2009-06-25 14:30:00,42.16,42.2,42.13,42.15,83400.0,32.2122,32.2428,32.1893,32.2046,83400.0
2009-06-25 14:35:00,42.15,42.18,42.13,42.14,92500.0,32.2046,32.2275,32.1893,32.197,92500.0
2009-06-25 14:40:00,42.15,42.2,42.12,42.19,108000.0,32.2046,32.2428,32.1817,32.2352,108000.0
2009-06-25 14:45:00,42.2,42.25,42.16,42.25,96700.0,32.2428,32.281,32.2122,32.281,96700.0
2009-06-25 14:50:00,42.24,42.25,42.15,42.19,97100.0,32.2734,32.281,32.2046,32.2352,97100.0
2009-06-25 14:55:00,42.19,42.3,42.17,42.19,147600.0,32.2352,32.3192,32.2199,32.2352,147600.0
2009-06-25 15:00:00,42.19,42.19,42.12,42.14,134700.0,32.2352,32.2352,32.1817,32.197,134700.0
2009-06-25 15:05:00,42.15,42.29,42.14,42.29,136000.0,32.2046,32.3116,32.197,32.3116,136000.0
2009-06-25 15:10:00,42.28,42.35,42.23,42.26,199800.0,32.3039,32.3574,32.2657,32.2886,199800.0
2009-06-25 15:15:00,42.25,42.33,42.21,42.3,157800.0,32.281,32.3421,32.2504,32.3192,157800.0
2009-06-25 15:20:00,42.3,42.37,42.28,42.36,140500.0,32.3192,32.3727,32.3039,32.3651,140500.0
2009-06-25 15:25:00,42.35,42.4,42.32,42.36,124100.0,32.3574,32.3956,32.3345,32.3651,124100.0
2009-06-25 15:30:00,42.36,42.38,42.28,42.28,166800.0,32.3651,32.3803,32.3039,32.3039,166800.0
2009-06-25 15:35:00,42.29,42.32,42.21,42.25,281500.0,32.3116,32.3345,32.2504,32.281,281500.0
2009-06-25 15:40:00,42.26,42.31,42.25,42.3,203300.0,32.2886,32.3269,32.281,32.3192,203300.0
2009-06-25 15:45:00,42.3,42.47,42.23,42.45,295900.0,32.3192,32.4491,32.2657,32.4338,295900.0
2009-06-25 15:50:00,42.44,42.5,42.44,42.47,259800.0,32.4262,32.472,32.4262,32.4491,259800.0
2009-06-25 15:55:00,42.48,42.59,42.47,42.49,484400.0,32.4567,32.5408,32.4491,32.4644,484400.0
2009-06-26 09:30:00,42.0,42.21,41.5,41.64,430800.0,32.09,32.2504,31.708,31.8149,430800.0
2009-06-26 09:35:00,41.65,42.19,41.59,41.96,352100.0,31.8226,32.2352,31.7767,32.0594,352100.0
2009-06-26 09:40:00,41.94,42.18,41.86,42.15,226200.0,32.0442,32.2275,31.983,32.2046,226200.0
2009-06-26 09:45:00,42.15,42.6,42.15,42.59,249600.0,32.2046,32.5484,32.2046,32.5408,249600.0
2009-06-26 09:50:00,42.59,42.77,42.51,42.75,261400.0,32.5408,32.6783,32.4797,32.663,261400.0
2009-06-26 09:55:00,42.75,42.78,42.47,42.58,191100.0,32.663,32.686,32.4491,32.5331,191100.0
2009-06-26 10:00:00,42.58,42.6,42.41,42.42,110500.0,32.5331,32.5484,32.4033,32.4109,110500.0
2009-06-26 10:05:00,42.41,42.45,42.25,42.29,85600.0,32.4033,32.4338,32.281,32.3116,85600.0
2009-06-26 10:10:00,42.28,42.46,42.21,42.33,135200.0,32.3039,32.4415,32.2504,32.3421,135200.0
2009-06-26 10:15:00,42.32,42.48,42.29,42.36,71300.0,32.3345,32.4567,32.3116,32.3651,71300.0
2009-06-26 10:20:00,42.36,42.48,42.31,42.46,60900.0,32.3651,32.4567,32.3269,32.4415,60900.0
2009-06-26 10:25:00,42.45,42.49,42.34,42.48,59800.0,32.4338,32.4644,32.3498,32.4567,59800.0
2009-06-26 10:30:00,42.49,42.54,42.32,42.36,82600.0,32.4644,32.5026,32.3345,32.3651,82600.0
2009-06-26 10:35:00,42.36,42.42,42.25,42.29,148400.0,32.3651,32.4109,32.281,32.3116,148400.0
2009-06-26 10:40:00,42.29,42.36,42.1,42.16,215900.0,32.3116,32.3651,32.1664,32.2122,215900.0
2009-06-26 10:45:00,42.15,42.28,42.05,42.24,86500.0,32.2046,32.3039,32.1282,32.2734,86500.0
2009-06-26 10:50:00,42.24,42.27,42.1,42.11,38100.0,32.2734,32.2963,32.1664,32.174,38100.0
2009-06-26 10:55:00,42.1,42.23,42.1,42.18,49200.0,32.1664,32.2657,32.1664,32.2275,49200.0
2009-06-26 11:00:00,42.17,42.18,42.03,42.08,71800.0,32.2199,32.2275,32.1129,32.1511,71800.0
2009-06-26 11:05:00,42.06,42.12,42.03,42.05,42500.0,32.1358,32.1817,32.1129,32.1282,42500.0
2009-06-26 11:10:00,42.07,42.07,42.01,42.03,44000.0,32.1435,32.1435,32.0976,32.1129,44000.0
2009-06-26 11:15:00,42.03,42.04,41.93,41.99,72200.0,32.1129,32.1206,32.0365,32.0824,72200.0
2009-06-26 11:20:00,41.99,42.08,41.98,42.06,61800.0,32.0824,32.1511,32.0747,32.1358,61800.0
2009-06-26 11:25:00,42.04,42.08,42.0,42.02,52400.0,32.1206,32.1511,32.09,32.1053,52400.0
2009-06-26 11:30:00,42.03,42.16,42.03,42.05,35500.0,32.1129,32.2122,32.1129,32.1282,35500.0
2009-06-26 11:35:00,42.05,42.1,42.01,42.01,40700.0,32.1282,32.1664,32.0976,32.0976,40700.0
2009-06-26 11:40:00,42.02,42.08,42.01,42.07,44800.0,32.1053,32.1511,32.0976,32.1435,44800.0
2009-06-26 11:45:00,42.07,42.09,42.01,42.03,49300.0,32.1435,32.1588,32.0976,32.1129,49300.0
2009-06-26 11:50:00,42.02,42.03,42.01,42.03,75100.0,32.1053,32.1129,32.0976,32.1129,75100.0
2009-06-26 11:55:00,42.03,42.07,42.0,42.01,49300.0,32.1129,32.1435,32.09,32.0976,49300.0
2009-06-26 12:00:00,42.0,42.1,42.0,42.06,42600.0,32.09,32.1664,32.09,32.1358,42600.0
2009-06-26 12:05:00,42.06,42.12,42.03,42.1,57200.0,32.1358,32.1817,32.1129,32.1664,57200.0
2009-06-26 12:10:00,42.11,42.16,42.06,42.12,59500.0,32.174,32.2122,32.1358,32.1817,59500.0
2009-06-26 12:15:00,42.12,42.13,42.0,42.02,31900.0,32.1817,32.1893,32.09,32.1053,31900.0
2009-06-26 12:20:00,42.02,42.09,42.01,42.05,56000.0,32.1053,32.1588,32.0976,32.1282,56000.0
2009-06-26 12:25:00,42.05,42.08,42.01,42.02,34100.0,32.1282,32.1511,32.0976,32.1053,34100.0
2009-06-26 12:30:00,42.01,42.05,42.0,42.02,25300.0,32.0976,32.1282,32.09,32.1053,25300.0
2009-06-26 12:35:00,42.02,42.05,42.02,42.03,47400.0,32.1053,32.1282,32.1053,32.1129,47400.0
2009-06-26 12:40:00,42.03,42.05,42.01,42.01,51100.0,32.1129,32.1282,32.0976,32.0976,51100.0
2009-06-26 12:45:00,42.01,42.15,42.01,42.14,50700.0,32.0976,32.2046,32.0976,32.197,50700.0
2009-06-26 12:50:00,42.13,42.18,42.09,42.15,73900.0,32.1893,32.2275,32.1588,32.2046,73900.0
2009-06-26 12:55:00,42.15,42.18,42.12,42.14,21100.0,32.2046,32.2275,32.1817,32.197,21100.0
2009-06-26 13:00:00,42.13,42.13,42.06,42.07,40600.0,32.1893,32.1893,32.1358,32.1435,40600.0
2009-06-26 13:05:00,42.06,42.11,42.04,42.07,35400.0,32.1358,32.174,32.1206,32.1435,35400.0
2009-06-26 13:10:00,42.08,42.09,42.05,42.08,27800.0,32.1511,32.1588,32.1282,32.1511,27800.0
2009-06-26 13:15:00,42.08,42.11,42.05,42.11,25300.0,32.1511,32.174,32.1282,32.174,25300.0
2009-06-26 13:20:00,42.1,42.11,42.05,42.07,17400.0,32.1664,32.174,32.1282,32.1435,17400.0
2009-06-26 13:25:00,42.06,42.08,42.05,42.05,35600.0,32.1358,32.1511,32.1282,32.1282,35600.0
2009-06-26 13:30:00,42.05,42.05,41.96,41.98,54300.0,32.1282,32.1282,32.0594,32.0747,54300.0
2009-06-26 13:35:00,41.99,42.04,41.96,42.03,53000.0,32.0824,32.1206,32.0594,32.1129,53000.0
2009-06-26 13:40:00,42.03,42.05,41.95,42.04,55500.0,32.1129,32.1282,32.0518,32.1206,55500.0
2009-06-26 13:45:00,42.04,42.1,42.02,42.03,30100.0,32.1206,32.1664,32.1053,32.1129,30100.0
2009-06-26 13:50:00,42.03,42.05,42.0,42.0,45300.0,32.1129,32.1282,32.09,32.09,45300.0
2009-06-26 13:55:00,42.02,42.06,42.0,42.0,40300.0,32.1053,32.1358,32.09,32.09,40300.0
2009-06-26 14:00:00,42.0,42.02,41.9,42.0,111600.0,32.09,32.1053,32.0136,32.09,111600.0
2009-06-26 14:05:00,42.01,42.03,41.99,42.0,53000.0,32.0976,32.1129,32.0824,32.09,53000.0
2009-06-26 14:10:00,42.0,42.02,41.99,42.0,29300.0,32.09,32.1053,32.0824,32.09,29300.0
2009-06-26 14:15:00,42.0,42.01,41.98,42.01,68600.0,32.09,32.0976,32.0747,32.0976,68600.0
2009-06-26 14:20:00,42.01,42.01,41.9,41.91,77400.0,32.0976,32.0976,32.0136,32.0212,77400.0
2009-06-26 14:25:00,41.9,42.0,41.9,41.95,73400.0,32.0136,32.09,32.0136,32.0518,73400.0
2009-06-26 14:30:00,41.95,41.99,41.92,41.92,61600.0,32.0518,32.0824,32.0289,32.0289,61600.0
2009-06-26 14:35:00,41.92,41.98,41.88,41.91,107200.0,32.0289,32.0747,31.9983,32.0212,107200.0
2009-06-26 14:40:00,41.9,41.96,41.9,41.92,76200.0,32.0136,32.0594,32.0136,32.0289,76200.0
2009-06-26 14:45:00,41.93,41.98,41.92,41.94,62100.0,32.0365,32.0747,32.0289,32.0442,62100.0
2009-06-26 14:50:00,41.94,42.01,41.94,41.98,55700.0,32.0442,32.0976,32.0442,32.0747,55700.0
2009-06-26 14:55:00,41.98,42.03,41.96,42.0,68600.0,32.0747,32.1129,32.0594,32.09,68600.0
2009-06-26 15:00:00,42.0,42.1,41.99,42.06,108600.0,32.09,32.1664,32.0824,32.1358,108600.0
2009-06-26 15:05:00,42.05,42.09,42.02,42.04,34900.0,32.1282,32.1588,32.1053,32.1206,34900.0
2009-06-26 15:10:00,42.04,42.09,42.02,42.06,67500.0,32.1206,32.1588,32.1053,32.1358,67500.0
2009-06-26 15:15:00,42.06,42.07,42.04,42.06,40900.0,32.1358,32.1435,32.1206,32.1358,40900.0
2009-06-26 15:20:00,42.06,42.07,42.04,42.05,68500.0,32.1358,32.1435,32.1206,32.1282,68500.0
2009-06-26 15:25:00,42.05,42.06,41.99,42.0,65500.0,32.1282,32.1358,32.0824,32.09,65500.0
2009-06-26 15:30:00,42.0,42.06,41.94,41.94,205700.0,32.09,32.1358,32.0442,32.0442,205700.0
2009-06-26 15:35:00,41.94,42.05,41.93,41.97,122800.0,32.0442,32.1282,32.0365,32.0671,122800.0
2009-06-26 15:40:00,41.98,42.17,41.98,42.17,177500.0,32.0747,32.2199,32.0747,32.2199,177500.0
2009-06-26 15:45:00,42.17,42.18,42.09,42.16,147700.0,32.2199,32.2275,32.1588,32.2122,147700.0
2009-06-26 15:50:00,42.16,42.21,42.01,42.04,149100.0,32.2122,32.2504,32.0976,32.1206,149100.0
2009-06-26 15:55:00,42.04,42.1,41.99,42.03,352400.0,32.1206,32.1664,32.0824,32.1129,352400.0
2009-06-29 09:30:00,42.15,42.51,42.15,42.37,150800.0,32.2046,32.4797,32.2046,32.3727,150800.0
2009-06-29 09:35:00,42.38,42.47,42.08,42.17,174800.0,32.3803,32.4491,32.1511,32.2199,174800.0
2009-06-29 09:40:00,42.17,42.45,42.11,42.32,85300.0,32.2199,32.4338,32.174,32.3345,85300.0
2009-06-29 09:45:00,42.26,42.32,42.15,42.27,125600.0,32.2886,32.3345,32.2046,32.2963,125600.0
2009-06-29 09:50:00,42.28,42.28,42.08,42.21,77000.0,32.3039,32.3039,32.1511,32.2504,77000.0
2009-06-29 09:55:00,42.22,42.26,42.13,42.19,84200.0,32.2581,32.2886,32.1893,32.2352,84200.0
2009-06-29 10:00:00,42.18,42.42,42.18,42.31,95600.0,32.2275,32.4109,32.2275,32.3269,95600.0
2009-06-29 10:05:00,42.31,42.46,42.21,42.45,63700.0,32.3269,32.4415,32.2504,32.4338,63700.0
2009-06-29 10:10:00,42.43,42.52,42.31,42.5,81700.0,32.4185,32.4873,32.3269,32.472,81700.0
2009-06-29 10:15:00,42.49,42.64,42.49,42.58,93900.0,32.4644,32.579,32.4644,32.5331,93900.0
2009-06-29 10:20:00,42.58,42.61,42.43,42.45,77900.0,32.5331,32.5561,32.4185,32.4338,77900.0
2009-06-29 10:25:00,42.45,42.72,42.43,42.68,85700.0,32.4338,32.6401,32.4185,32.6095,85700.0
2009-06-29 10:30:00,42.68,42.85,42.67,42.76,91900.0,32.6095,32.7394,32.6019,32.6707,91900.0
2009-06-29 10:35:00,42.77,42.83,42.74,42.74,107900.0,32.6783,32.7242,32.6554,32.6554,107900.0
2009-06-29 10:40:00,42.74,42.74,42.59,42.6,71000.0,32.6554,32.6554,32.5408,32.5484,71000.0
2009-06-29 10:45:00,42.61,42.81,42.6,42.75,94300.0,32.5561,32.7089,32.5484,32.663,94300.0
2009-06-29 10:50:00,42.75,42.79,42.69,42.72,36200.0,32.663,32.6936,32.6172,32.6401,36200.0
2009-06-29 10:55:00,42.73,42.8,42.71,42.74,49400.0,32.6478,32.7012,32.6325,32.6554,49400.0
2009-06-29 11:00:00,42.75,42.76,42.72,42.72,39900.0,32.663,32.6707,32.6401,32.6401,39900.0
2009-06-29 11:05:00,42.72,42.79,42.69,42.69,56400.0,32.6401,32.6936,32.6172,32.6172,56400.0
2009-06-29 11:10:00,42.71,42.77,42.6,42.71,81400.0,32.6325,32.6783,32.5484,32.6325,81400.0
2009-06-29 11:15:00,42.7,42.73,42.59,42.62,70800.0,32.6248,32.6478,32.5408,32.5637,70800.0
2009-06-29 11:20:00,42.62,42.62,42.55,42.56,40100.0,32.5637,32.5637,32.5102,32.5179,40100.0
2009-06-29 11:25:00,42.54,42.62,42.52,42.53,38900.0,32.5026,32.5637,32.4873,32.4949,38900.0
2009-06-29 11:30:00,42.56,42.59,42.5,42.51,36400.0,32.5179,32.5408,32.472,32.4797,36400.0
2009-06-29 11:35:00,42.5,42.56,42.5,42.56,40800.0,32.472,32.5179,32.472,32.5179,40800.0
2009-06-29 11:40:00,42.56,42.62,42.54,42.61,48700.0,32.5179,32.5637,32.5026,32.5561,48700.0
2009-06-29 11:45:00,42.6,42.71,42.58,42.64,49900.0,32.5484,32.6325,32.5331,32.579,49900.0
2009-06-29 11:50:00,42.64,42.69,42.62,42.62,16500.0,32.579,32.6172,32.5637,32.5637,16500.0
2009-06-29 11:55:00,42.6,42.65,42.56,42.65,55200.0,32.5484,32.5866,32.5179,32.5866,55200.0
2009-06-29 12:00:00,42.65,42.66,42.49,42.52,65900.0,32.5866,32.5943,32.4644,32.4873,65900.0
2009-06-29 12:05:00,42.51,42.62,42.51,42.61,19400.0,32.4797,32.5637,32.4797,32.5561,19400.0
2009-06-29 12:10:00,42.61,42.61,42.51,42.54,27500.0,32.5561,32.5561,32.4797,32.5026,27500.0
2009-06-29 12:15:00,42.53,42.59,42.53,42.59,28100.0,32.4949,32.5408,32.4949,32.5408,28100.0
2009-06-29 12:20:00,42.58,42.65,42.56,42.65,33100.0,32.5331,32.5866,32.5179,32.5866,33100.0
2009-06-29 12:25:00,42.65,42.7,42.63,42.69,38800.0,32.5866,32.6248,32.5713,32.6172,38800.0
2009-06-29 12:30:00,42.7,42.76,42.64,42.71,85900.0,32.6248,32.6707,32.579,32.6325,85900.0
2009-06-29 12:35:00,42.71,42.76,42.67,42.72,40300.0,32.6325,32.6707,32.6019,32.6401,40300.0
2009-06-29 12:40:00,42.71,42.74,42.67,42.72,36500.0,32.6325,32.6554,32.6019,32.6401,36500.0
2009-06-29 12:45:00,42.73,42.77,42.7,42.77,48200.0,32.6478,32.6783,32.6248,32.6783,48200.0
2009-06-29 12:50:00,42.77,42.79,42.76,42.78,41700.0,32.6783,32.6936,32.6707,32.686,41700.0
2009-06-29 12:55:00,42.79,42.83,42.78,42.79,79700.0,32.6936,32.7242,32.686,32.6936,79700.0
2009-06-29 13:00:00,42.78,42.82,42.76,42.79,22100.0,32.686,32.7165,32.6707,32.6936,22100.0
2009-06-29 13:05:00,42.79,42.8,42.75,42.79,27400.0,32.6936,32.7012,32.663,32.6936,27400.0
2009-06-29 13:10:00,42.79,42.8,42.76,42.77,31200.0,32.6936,32.7012,32.6707,32.6783,31200.0
2009-06-29 13:15:00,42.77,42.8,42.77,42.78,24800.0,32.6783,32.7012,32.6783,32.686,24800.0
2009-06-29 13:20:00,42.78,42.83,42.78,42.82,36700.0,32.686,32.7242,32.686,32.7165,36700.0
2009-06-29 13:25:00,42.83,42.88,42.82,42.88,76400.0,32.7242,32.7624,32.7165,32.7624,76400.0
2009-06-29 13:30:00,42.87,43.0,42.87,42.99,139300.0,32.7547,32.854,32.7547,32.8464,139300.0
2009-06-29 13:35:00,42.98,43.01,42.94,43.01,98000.0,32.8388,32.8617,32.8082,32.8617,98000.0
2009-06-29 13:40:00,43.01,43.02,42.91,42.92,46100.0,32.8617,32.8693,32.7853,32.7929,46100.0
2009-06-29 13:45:00,42.94,42.95,42.85,42.85,51100.0,32.8082,32.8158,32.7394,32.7394,51100.0
2009-06-29 13:50:00,42.85,42.86,42.79,42.8,28200.0,32.7394,32.7471,32.6936,32.7012,28200.0
2009-06-29 13:55:00,42.8,42.88,42.77,42.82,39000.0,32.7012,32.7624,32.6783,32.7165,39000.0
2009-06-29 14:00:00,42.81,42.81,42.66,42.7,92800.0,32.7089,32.7089,32.5943,32.6248,92800.0
2009-06-29 14:05:00,42.71,42.72,42.69,42.69,31700.0,32.6325,32.6401,32.6172,32.6172,31700.0
2009-06-29 14:10:00,42.7,42.73,42.66,42.69,46400.0,32.6248,32.6478,32.5943,32.6172,46400.0
2009-06-29 14:15:00,42.69,42.75,42.69,42.7,34200.0,32.6172,32.663,32.6172,32.6248,34200.0
2009-06-29 14:20:00,42.7,42.7,42.66,42.67,29100.0,32.6248,32.6248,32.5943,32.6019,29100.0
2009-06-29 14:25:00,42.68,42.74,42.67,42.73,48600.0,32.6095,32.6554,32.6019,32.6478,48600.0
2009-06-29 14:30:00,42.74,42.78,42.74,42.77,38900.0,32.6554,32.686,32.6554,32.6783,38900.0
2009-06-29 14:35:00,42.77,42.81,42.75,42.75,35700.0,32.6783,32.7089,32.663,32.663,35700.0
2009-06-29 14:40:00,42.75,42.79,42.74,42.78,57700.0,32.663,32.6936,32.6554,32.686,57700.0
2009-06-29 14:45:00,42.78,42.81,42.76,42.8,27800.0,32.686,32.7089,32.6707,32.7012,27800.0
2009-06-29 14:50:00,42.81,42.82,42.76,42.81,43400.0,32.7089,32.7165,32.6707,32.7089,43400.0
2009-06-29 14:55:00,42.81,42.86,42.8,42.83,36000.0,32.7089,32.7471,32.7012,32.7242,36000.0
2009-06-29 15:00:00,42.83,42.83,42.78,42.82,67200.0,32.7242,32.7242,32.686,32.7165,67200.0
2009-06-29 15:05:00,42.82,42.85,42.71,42.72,44800.0,32.7165,32.7394,32.6325,32.6401,44800.0
2009-06-29 15:10:00,42.73,42.79,42.72,42.76,41200.0,32.6478,32.6936,32.6401,32.6707,41200.0
2009-06-29 15:15:00,42.76,42.83,42.76,42.79,51100.0,32.6707,32.7242,32.6707,32.6936,51100.0
2009-06-29 15:20:00,42.79,42.83,42.76,42.82,73300.0,32.6936,32.7242,32.6707,32.7165,73300.0
2009-06-29 15:25:00,42.81,42.81,42.73,42.78,91700.0,32.7089,32.7089,32.6478,32.686,91700.0
2009-06-29 15:30:00,42.77,42.78,42.7,42.73,65700.0,32.6783,32.686,32.6248,32.6478,65700.0
2009-06-29 15:35:00,42.74,42.74,42.61,42.61,121000.0,32.6554,32.6554,32.5561,32.5561,121000.0
2009-06-29 15:40:00,42.61,42.71,42.61,42.64,134900.0,32.5561,32.6325,32.5561,32.579,134900.0
2009-06-29 15:45:00,42.64,42.64,42.55,42.59,137300.0,32.579,32.579,32.5102,32.5408,137300.0
2009-06-29 15:50:00,42.59,42.59,42.51,42.57,188100.0,32.5408,32.5408,32.4797,32.5255,188100.0
2009-06-29 15:55:00,42.57,42.63,42.56,42.62,271100.0,32.5255,32.5713,32.5179,32.5637,271100.0
2009-06-30 09:30:00,43.63,43.79,43.18,43.3,350400.0,33.3354,33.4576,32.9916,33.0833,350400.0
2009-06-30 09:35:00,43.31,43.56,43.1,43.23,185900.0,33.0909,33.2819,32.9304,33.0298,185900.0
2009-06-30 09:40:00,43.25,43.28,43.11,43.28,78900.0,33.0451,33.068,32.9381,33.068,78900.0
2009-06-30 09:45:00,43.27,43.4,43.07,43.25,102800.0,33.0603,33.1597,32.9075,33.0451,102800.0
2009-06-30 09:50:00,43.25,43.26,43.05,43.17,97300.0,33.0451,33.0527,32.8922,32.9839,97300.0
2009-06-30 09:55:00,43.19,43.27,43.1,43.14,76100.0,32.9992,33.0603,32.9304,32.961,76100.0
2009-06-30 10:00:00,43.12,43.14,42.88,42.97,135200.0,32.9457,32.961,32.7624,32.8311,135200.0
2009-06-30 10:05:00,42.98,43.07,42.9,43.07,55100.0,32.8388,32.9075,32.7776,32.9075,55100.0
2009-06-30 10:10:00,43.07,43.09,42.99,43.0,43500.0,32.9075,32.9228,32.8464,32.854,43500.0
2009-06-30 10:15:00,42.99,43.01,42.67,42.68,91800.0,32.8464,32.8617,32.6019,32.6095,91800.0
2009-06-30 10:20:00,42.69,42.7,42.54,42.61,135200.0,32.6172,32.6248,32.5026,32.5561,135200.0
2009-06-30 10:25:00,42.61,42.63,42.44,42.58,215300.0,32.5561,32.5713,32.4262,32.5331,215300.0
2009-06-30 10:30:00,42.57,42.58,42.33,42.38,191900.0,32.5255,32.5331,32.3421,32.3803,191900.0
2009-06-30 10:35:00,42.38,42.42,42.26,42.38,178100.0,32.3803,32.4109,32.2886,32.3803,178100.0
2009-06-30 10:40:00,42.39,42.51,42.37,42.37,138600.0,32.388,32.4797,32.3727,32.3727,138600.0
2009-06-30 10:45:00,42.39,42.44,42.32,42.4,66400.0,32.388,32.4262,32.3345,32.3956,66400.0
2009-06-30 10:50:00,42.4,42.47,42.34,42.4,127100.0,32.3956,32.4491,32.3498,32.3956,127100.0
2009-06-30 10:55:00,42.39,42.42,42.36,42.41,97400.0,32.388,32.4109,32.3651,32.4033,97400.0
2009-06-30 11:00:00,42.42,42.47,42.37,42.38,55200.0,32.4109,32.4491,32.3727,32.3803,55200.0
2009-06-30 11:05:00,42.38,42.42,42.24,42.3,89500.0,32.3803,32.4109,32.2734,32.3192,89500.0
2009-06-30 11:10:00,42.29,42.32,42.22,42.24,48600.0,32.3116,32.3345,32.2581,32.2734,48600.0
2009-06-30 11:15:00,42.24,42.4,42.19,42.39,67300.0,32.2734,32.3956,32.2352,32.388,67300.0
2009-06-30 11:20:00,42.4,42.4,42.28,42.3,41700.0,32.3956,32.3956,32.3039,32.3192,41700.0
2009-06-30 11:25:00,42.31,42.4,42.28,42.32,77000.0,32.3269,32.3956,32.3039,32.3345,77000.0
2009-06-30 11:30:00,42.32,42.33,42.25,42.29,88600.0,32.3345,32.3421,32.281,32.3116,88600.0
2009-06-30 11:35:00,42.29,42.29,42.12,42.23,117000.0,32.3116,32.3116,32.1817,32.2657,117000.0
2009-06-30 11:40:00,42.22,42.33,42.21,42.23,44800.0,32.2581,32.3421,32.2504,32.2657,44800.0
2009-06-30 11:45:00,42.23,42.36,42.21,42.36,55100.0,32.2657,32.3651,32.2504,32.3651,55100.0
2009-06-30 11:50:00,42.34,42.35,42.24,42.28,56100.0,32.3498,32.3574,32.2734,32.3039,56100.0
2009-06-30 11:55:00,42.28,42.31,42.18,42.2,41800.0,32.3039,32.3269,32.2275,32.2428,41800.0
2009-06-30 12:00:00,42.2,42.22,42.1,42.12,72800.0,32.2428,32.2581,32.1664,32.1817,72800.0
2009-06-30 12:05:00,42.14,42.17,42.11,42.15,31100.0,32.197,32.2199,32.174,32.2046,31100.0
2009-06-30 12:10:00,42.15,42.2,42.15,42.17,20800.0,32.2046,32.2428,32.2046,32.2199,20800.0
2009-06-30 12:15:00,42.16,42.25,42.15,42.22,32500.0,32.2122,32.281,32.2046,32.2581,32500.0
2009-06-30 12:20:00,42.23,42.24,42.19,42.23,39000.0,32.2657,32.2734,32.2352,32.2657,39000.0
2009-06-30 12:25:00,42.22,42.43,42.22,42.43,76400.0,32.2581,32.4185,32.2581,32.4185,76400.0
2009-06-30 12:30:00,42.42,42.54,42.4,42.53,126600.0,32.4109,32.5026,32.3956,32.4949,126600.0
2009-06-30 12:35:00,42.52,42.56,42.48,42.56,47800.0,32.4873,32.5179,32.4567,32.5179,47800.0
2009-06-30 12:40:00,42.54,42.55,42.45,42.45,27900.0,32.5026,32.5102,32.4338,32.4338,27900.0
2009-06-30 12:45:00,42.45,42.55,42.45,42.51,33000.0,32.4338,32.5102,32.4338,32.4797,33000.0
2009-06-30 12:50:00,42.51,42.52,42.46,42.46,17100.0,32.4797,32.4873,32.4415,32.4415,17100.0
2009-06-30 12:55:00,42.45,42.51,42.45,42.46,22900.0,32.4338,32.4797,32.4338,32.4415,22900.0
2009-06-30 13:00:00,42.45,42.46,42.4,42.41,51800.0,32.4338,32.4415,32.3956,32.4033,51800.0
2009-06-30 13:05:00,42.4,42.4,42.35,42.36,70900.0,32.3956,32.3956,32.3574,32.3651,70900.0
2009-06-30 13:10:00,42.35,42.38,42.33,42.35,21800.0,32.3574,32.3803,32.3421,32.3574,21800.0
2009-06-30 13:15:00,42.36,42.38,42.34,42.37,40600.0,32.3651,32.3803,32.3498,32.3727,40600.0
2009-06-30 13:20:00,42.38,42.48,42.38,42.4,70500.0,32.3803,32.4567,32.3803,32.3956,70500.0
2009-06-30 13:25:00,42.41,42.41,42.31,42.32,29200.0,32.4033,32.4033,32.3269,32.3345,29200.0
2009-06-30 13:30:00,42.31,42.33,42.29,42.3,35900.0,32.3269,32.3421,32.3116,32.3192,35900.0
2009-06-30 13:35:00,42.29,42.35,42.29,42.31,25800.0,32.3116,32.3574,32.3116,32.3269,25800.0
2009-06-30 13:40:00,42.31,42.34,42.27,42.33,24200.0,32.3269,32.3498,32.2963,32.3421,24200.0
2009-06-30 13:45:00,42.33,42.33,42.21,42.25,42500.0,32.3421,32.3421,32.2504,32.281,42500.0
2009-06-30 13:50:00,42.26,42.32,42.22,42.23,70500.0,32.2886,32.3345,32.2581,32.2657,70500.0
2009-06-30 13:55:00,42.24,42.24,42.16,42.21,26800.0,32.2734,32.2734,32.2122,32.2504,26800.0
2009-06-30 14:00:00,42.2,42.21,42.14,42.16,38700.0,32.2428,32.2504,32.197,32.2122,38700.0
2009-06-30 14:05:00,42.16,42.22,42.11,42.16,62700.0,32.2122,32.2581,32.174,32.2122,62700.0
2009-06-30 14:10:00,42.17,42.24,42.15,42.2,59300.0,32.2199,32.2734,32.2046,32.2428,59300.0
2009-06-30 14:15:00,42.2,42.27,42.18,42.19,86800.0,32.2428,32.2963,32.2275,32.2352,86800.0
2009-06-30 14:20:00,42.2,42.23,42.17,42.22,96900.0,32.2428,32.2657,32.2199,32.2581,96900.0
2009-06-30 14:25:00,42.21,42.27,42.19,42.26,54200.0,32.2504,32.2963,32.2352,32.2886,54200.0
2009-06-30 14:30:00,42.25,42.28,42.22,42.28,81600.0,32.281,32.3039,32.2581,32.3039,81600.0
2009-06-30 14:35:00,42.28,42.35,42.28,42.35,53600.0,32.3039,32.3574,32.3039,32.3574,53600.0
2009-06-30 14:40:00,42.35,42.35,42.25,42.28,68700.0,32.3574,32.3574,32.281,32.3039,68700.0
2009-06-30 14:45:00,42.28,42.3,42.24,42.25,74900.0,32.3039,32.3192,32.2734,32.281,74900.0
2009-06-30 14:50:00,42.24,42.28,42.24,42.25,75800.0,32.2734,32.3039,32.2734,32.281,75800.0
2009-06-30 14:55:00,42.26,42.27,42.25,42.25,31600.0,32.2886,32.2963,32.281,32.281,31600.0
2009-06-30 15:00:00,42.25,42.26,42.13,42.15,141500.0,32.281,32.2886,32.1893,32.2046,141500.0
2009-06-30 15:05:00,42.14,42.26,42.13,42.25,126100.0,32.197,32.2886,32.1893,32.281,126100.0
2009-06-30 15:10:00,42.24,42.28,42.22,42.24,178600.0,32.2734,32.3039,32.2581,32.2734,178600.0
2009-06-30 15:15:00,42.26,42.28,42.23,42.26,227100.0,32.2886,32.3039,32.2657,32.2886,227100.0
2009-06-30 15:20:00,42.25,42.29,42.24,42.27,165700.0,32.281,32.3116,32.2734,32.2963,165700.0
2009-06-30 15:25:00,42.27,42.33,42.24,42.31,192100.0,32.2963,32.3421,32.2734,32.3269,192100.0
2009-06-30 15:30:00,42.31,42.43,42.29,42.36,151800.0,32.3269,32.4185,32.3116,32.3651,151800.0
2009-06-30 15:35:00,42.36,42.39,42.31,42.34,145200.0,32.3651,32.388,32.3269,32.3498,145200.0
2009-06-30 15:40:00,42.34,42.39,42.29,42.38,148200.0,32.3498,32.388,32.3116,32.3803,148200.0
2009-06-30 15:45:00,42.39,42.53,42.39,42.5,270500.0,32.388,32.4949,32.388,32.472,270500.0
2009-06-30 15:50:00,42.5,42.56,42.48,42.5,486900.0,32.472,32.5179,32.4567,32.472,486900.0
2009-06-30 15:55:00,42.51,42.57,42.46,42.52,505800.0,32.4797,32.5255,32.4415,32.4873,505800.0
2009-07-01 09:30:00,42.63,42.76,42.58,42.68,102700.0,32.5713,32.6707,32.5331,32.6095,102700.0
2009-07-01 09:35:00,42.68,42.89,42.67,42.74,80200.0,32.6095,32.77,32.6019,32.6554,80200.0
2009-07-01 09:40:00,42.73,42.81,42.5,42.5,114400.0,32.6478,32.7089,32.472,32.472,114400.0
2009-07-01 09:45:00,42.51,42.64,42.33,42.56,136300.0,32.4797,32.579,32.3421,32.5179,136300.0
2009-07-01 09:50:00,42.58,42.78,42.58,42.74,96800.0,32.5331,32.686,32.5331,32.6554,96800.0
2009-07-01 09:55:00,42.73,42.93,42.72,42.93,177600.0,32.6478,32.8006,32.6401,32.8006,177600.0
2009-07-01 10:00:00,42.93,42.95,42.41,42.42,110200.0,32.8006,32.8158,32.4033,32.4109,110200.0
2009-07-01 10:05:00,42.42,42.5,42.42,42.46,78100.0,32.4109,32.472,32.4109,32.4415,78100.0
2009-07-01 10:10:00,42.47,42.5,42.42,42.49,90500.0,32.4491,32.472,32.4109,32.4644,90500.0
2009-07-01 10:15:00,42.5,42.78,42.44,42.65,260500.0,32.472,32.686,32.4262,32.5866,260500.0
2009-07-01 10:20:00,42.66,42.77,42.6,42.62,65200.0,32.5943,32.6783,32.5484,32.5637,65200.0
2009-07-01 10:25:00,42.62,42.79,42.6,42.76,155200.0,32.5637,32.6936,32.5484,32.6707,155200.0
2009-07-01 10:30:00,42.75,42.77,42.71,42.75,88500.0,32.663,32.6783,32.6325,32.663,88500.0
2009-07-01 10:35:00,42.75,42.75,42.71,42.72,59200.0,32.663,32.663,32.6325,32.6401,59200.0
2009-07-01 10:40:00,42.72,42.74,42.53,42.53,109200.0,32.6401,32.6554,32.4949,32.4949,109200.0
2009-07-01 10:45:00,42.54,42.57,42.48,42.51,112000.0,32.5026,32.5255,32.4567,32.4797,112000.0
2009-07-01 10:50:00,42.49,42.51,42.44,42.44,122800.0,32.4644,32.4797,32.4262,32.4262,122800.0
2009-07-01 10:55:00,42.45,42.53,42.44,42.52,50100.0,32.4338,32.4949,32.4262,32.4873,50100.0
2009-07-01 11:00:00,42.52,42.57,42.51,42.56,31700.0,32.4873,32.5255,32.4797,32.5179,31700.0
2009-07-01 11:05:00,42.57,42.57,42.46,42.46,55200.0,32.5255,32.5255,32.4415,32.4415,55200.0
2009-07-01 11:10:00,42.45,42.55,42.43,42.54,28800.0,32.4338,32.5102,32.4185,32.5026,28800.0
2009-07-01 11:15:00,42.55,42.63,42.52,42.54,73000.0,32.5102,32.5713,32.4873,32.5026,73000.0
2009-07-01 11:20:00,42.54,42.6,42.54,42.57,68600.0,32.5026,32.5484,32.5026,32.5255,68600.0
2009-07-01 11:25:00,42.56,42.57,42.46,42.46,67900.0,32.5179,32.5255,32.4415,32.4415,67900.0
2009-07-01 11:30:00,42.46,42.51,42.37,42.49,72500.0,32.4415,32.4797,32.3727,32.4644,72500.0
2009-07-01 11:35:00,42.5,42.65,42.5,42.64,58600.0,32.472,32.5866,32.472,32.579,58600.0
2009-07-01 11:40:00,42.64,42.7,42.62,42.7,34600.0,32.579,32.6248,32.5637,32.6248,34600.0
2009-07-01 11:45:00,42.7,42.72,42.68,42.7,41300.0,32.6248,32.6401,32.6095,32.6248,41300.0
2009-07-01 11:50:00,42.71,42.77,42.69,42.76,48700.0,32.6325,32.6783,32.6172,32.6707,48700.0
2009-07-01 11:55:00,42.75,42.77,42.66,42.66,43700.0,32.663,32.6783,32.5943,32.5943,43700.0
2009-07-01 12:00:00,42.66,42.79,42.64,42.79,66700.0,32.5943,32.6936,32.579,32.6936,66700.0
2009-07-01 12:05:00,42.8,42.8,42.75,42.8,24700.0,32.7012,32.7012,32.663,32.7012,24700.0
2009-07-01 12:10:00,42.8,42.8,42.65,42.69,30000.0,32.7012,32.7012,32.5866,32.6172,30000.0
2009-07-01 12:15:00,42.69,42.74,42.66,42.74,18800.0,32.6172,32.6554,32.5943,32.6554,18800.0
2009-07-01 12:20:00,42.74,42.82,42.73,42.82,199300.0,32.6554,32.7165,32.6478,32.7165,199300.0
2009-07-01 12:25:00,42.82,42.91,42.79,42.9,65100.0,32.7165,32.7853,32.6936,32.7776,65100.0
2009-07-01 12:30:00,42.9,42.91,42.79,42.81,71500.0,32.7776,32.7853,32.6936,32.7089,71500.0
2009-07-01 12:35:00,42.8,42.81,42.75,42.78,30200.0,32.7012,32.7089,32.663,32.686,30200.0
2009-07-01 12:40:00,42.77,42.78,42.68,42.72,69000.0,32.6783,32.686,32.6095,32.6401,69000.0
2009-07-01 12:45:00,42.72,42.73,42.64,42.64,17900.0,32.6401,32.6478,32.579,32.579,17900.0
2009-07-01 12:50:00,42.64,42.64,42.6,42.61,26800.0,32.579,32.579,32.5484,32.5561,26800.0
2009-07-01 12:55:00,42.6,42.62,42.51,42.52,57500.0,32.5484,32.5637,32.4797,32.4873,57500.0
2009-07-01 13:00:00,42.52,42.58,42.51,42.56,53800.0,32.4873,32.5331,32.4797,32.5179,53800.0
2009-07-01 13:05:00,42.58,42.6,42.56,42.57,110800.0,32.5331,32.5484,32.5179,32.5255,110800.0
2009-07-01 13:10:00,42.58,42.6,42.56,42.58,26300.0,32.5331,32.5484,32.5179,32.5331,26300.0
2009-07-01 13:15:00,42.59,42.6,42.56,42.57,19700.0,32.5408,32.5484,32.5179,32.5255,19700.0
2009-07-01 13:20:00,42.57,42.6,42.54,42.59,37500.0,32.5255,32.5484,32.5026,32.5408,37500.0
2009-07-01 13:25:00,42.6,42.62,42.51,42.62,39800.0,32.5484,32.5637,32.4797,32.5637,39800.0
2009-07-01 13:30:00,42.62,42.65,42.6,42.64,20900.0,32.5637,32.5866,32.5484,32.579,20900.0
2009-07-01 13:35:00,42.63,42.66,42.61,42.62,17400.0,32.5713,32.5943,32.5561,32.5637,17400.0
2009-07-01 13:40:00,42.62,42.64,42.56,42.59,39600.0,32.5637,32.579,32.5179,32.5408,39600.0
2009-07-01 13:45:00,42.58,42.59,42.54,42.54,25000.0,32.5331,32.5408,32.5026,32.5026,25000.0
2009-07-01 13:50:00,42.54,42.56,42.52,42.53,30800.0,32.5026,32.5179,32.4873,32.4949,30800.0
2009-07-01 13:55:00,42.54,42.6,42.53,42.58,16900.0,32.5026,32.5484,32.4949,32.5331,16900.0
2009-07-01 14:00:00,42.58,42.59,42.43,42.47,86400.0,32.5331,32.5408,32.4185,32.4491,86400.0
2009-07-01 14:05:00,42.47,42.51,42.34,42.42,119900.0,32.4491,32.4797,32.3498,32.4109,119900.0
2009-07-01 14:10:00,42.42,42.42,42.37,42.39,91500.0,32.4109,32.4109,32.3727,32.388,91500.0
2009-07-01 14:15:00,42.39,42.4,42.32,42.39,131900.0,32.388,32.3956,32.3345,32.388,131900.0
2009-07-01 14:20:00,42.38,42.4,42.32,42.35,69900.0,32.3803,32.3956,32.3345,32.3574,69900.0
2009-07-01 14:25:00,42.35,42.38,42.3,42.31,75600.0,32.3574,32.3803,32.3192,32.3269,75600.0
2009-07-01 14:30:00,42.3,42.36,42.2,42.35,125000.0,32.3192,32.3651,32.2428,32.3574,125000.0
2009-07-01 14:35:00,42.36,42.39,42.31,42.38,46600.0,32.3651,32.388,32.3269,32.3803,46600.0
2009-07-01 14:40:00,42.38,42.4,42.34,42.37,50200.0,32.3803,32.3956,32.3498,32.3727,50200.0
2009-07-01 14:45:00,42.38,42.4,42.33,42.38,33900.0,32.3803,32.3956,32.3421,32.3803,33900.0
2009-07-01 14:50:00,42.39,42.4,42.3,42.32,56300.0,32.388,32.3956,32.3192,32.3345,56300.0
2009-07-01 14:55:00,42.31,42.39,42.31,42.38,95800.0,32.3269,32.388,32.3269,32.3803,95800.0
2009-07-01 15:00:00,42.38,42.39,42.3,42.33,92700.0,32.3803,32.388,32.3192,32.3421,92700.0
2009-07-01 15:05:00,42.33,42.38,42.3,42.3,64200.0,32.3421,32.3803,32.3192,32.3192,64200.0
2009-07-01 15:10:00,42.31,42.34,42.26,42.33,75200.0,32.3269,32.3498,32.2886,32.3421,75200.0
2009-07-01 15:15:00,42.34,42.4,42.33,42.34,73200.0,32.3498,32.3956,32.3421,32.3498,73200.0
2009-07-01 15:20:00,42.34,42.46,42.34,42.36,103400.0,32.3498,32.4415,32.3498,32.3651,103400.0
2009-07-01 15:25:00,42.36,42.38,42.25,42.29,108500.0,32.3651,32.3803,32.281,32.3116,108500.0
2009-07-01 15:30:00,42.29,42.33,42.23,42.33,65900.0,32.3116,32.3421,32.2657,32.3421,65900.0
2009-07-01 15:35:00,42.33,42.34,42.29,42.33,49700.0,32.3421,32.3498,32.3116,32.3421,49700.0
2009-07-01 15:40:00,42.34,42.39,42.21,42.26,164000.0,32.3498,32.388,32.2504,32.2886,164000.0
2009-07-01 15:45:00,42.27,42.27,42.17,42.18,98200.0,32.2963,32.2963,32.2199,32.2275,98200.0
2009-07-01 15:50:00,42.17,42.27,42.15,42.21,149000.0,32.2199,32.2963,32.2046,32.2504,149000.0
2009-07-01 15:55:00,42.21,42.27,42.15,42.19,237900.0,32.2504,32.2963,32.2046,32.2352,237900.0
2009-07-02 09:30:00,41.81,41.81,41.1,41.23,216000.0,31.9448,31.9448,31.4024,31.5017,216000.0
2009-07-02 09:35:00,41.23,41.25,41.04,41.05,166700.0,31.5017,31.517,31.3565,31.3642,166700.0
2009-07-02 09:40:00,41.05,41.06,40.95,41.01,196900.0,31.3642,31.3718,31.2877,31.3336,196900.0
2009-07-02 09:45:00,41.01,41.11,40.91,41.03,161500.0,31.3336,31.41,31.2572,31.3489,161500.0
2009-07-02 09:50:00,41.02,41.03,40.88,40.92,216000.0,31.3412,31.3489,31.2343,31.2648,216000.0
2009-07-02 09:55:00,40.92,41.0,40.9,40.91,61700.0,31.2648,31.3259,31.2495,31.2572,61700.0
2009-07-02 10:00:00,40.92,41.01,40.89,40.95,122000.0,31.2648,31.3336,31.2419,31.2877,122000.0
2009-07-02 10:05:00,40.95,40.99,40.81,40.86,110000.0,31.2877,31.3183,31.1808,31.219,110000.0
2009-07-02 10:10:00,40.86,40.86,40.77,40.79,44600.0,31.219,31.219,31.1502,31.1655,44600.0
2009-07-02 10:15:00,40.79,40.92,40.75,40.8,172500.0,31.1655,31.2648,31.1349,31.1731,172500.0
2009-07-02 10:20:00,40.83,40.94,40.78,40.82,179000.0,31.1961,31.2801,31.1579,31.1884,179000.0
2009-07-02 10:25:00,40.82,40.88,40.8,40.85,48500.0,31.1884,31.2343,31.1731,31.2113,48500.0
2009-07-02 10:30:00,40.84,40.88,40.81,40.83,57800.0,31.2037,31.2343,31.1808,31.1961,57800.0
2009-07-02 10:35:00,40.83,40.83,40.81,40.82,47800.0,31.1961,31.1961,31.1808,31.1884,47800.0
2009-07-02 10:40:00,40.82,40.85,40.78,40.82,52800.0,31.1884,31.2113,31.1579,31.1884,52800.0
2009-07-02 10:45:00,40.83,40.84,40.8,40.84,71300.0,31.1961,31.2037,31.1731,31.2037,71300.0
2009-07-02 10:50:00,40.83,40.92,40.8,40.83,37200.0,31.1961,31.2648,31.1731,31.1961,37200.0
2009-07-02 10:55:00,40.83,40.92,40.82,40.85,132300.0,31.1961,31.2648,31.1884,31.2113,132300.0
2009-07-02 11:00:00,40.85,40.88,40.83,40.86,76900.0,31.2113,31.2343,31.1961,31.219,76900.0
2009-07-02 11:05:00,40.85,40.92,40.85,40.91,65600.0,31.2113,31.2648,31.2113,31.2572,65600.0
2009-07-02 11:10:00,40.89,40.95,40.89,40.94,73600.0,31.2419,31.2877,31.2419,31.2801,73600.0
2009-07-02 11:15:00,40.94,40.95,40.86,40.89,90400.0,31.2801,31.2877,31.219,31.2419,90400.0
2009-07-02 11:20:00,40.89,40.92,40.85,40.88,44600.0,31.2419,31.2648,31.2113,31.2343,44600.0
2009-07-02 11:25:00,40.88,40.95,40.86,40.87,42100.0,31.2343,31.2877,31.219,31.2266,42100.0
2009-07-02 11:30:00,40.87,40.89,40.85,40.87,19700.0,31.2266,31.2419,31.2113,31.2266,19700.0
2009-07-02 11:35:00,40.86,40.91,40.83,40.9,39000.0,31.219,31.2572,31.1961,31.2495,39000.0
2009-07-02 11:40:00,40.9,40.91,40.85,40.89,64700.0,31.2495,31.2572,31.2113,31.2419,64700.0
2009-07-02 11:45:00,40.89,40.92,40.8,40.8,295600.0,31.2419,31.2648,31.1731,31.1731,295600.0
2009-07-02 11:50:00,40.8,40.81,40.62,40.71,284600.0,31.1731,31.1808,31.0356,31.1044,284600.0
2009-07-02 11:55:00,40.71,40.82,40.71,40.82,62800.0,31.1044,31.1884,31.1044,31.1884,62800.0
2009-07-02 12:00:00,40.82,40.84,40.81,40.83,40600.0,31.1884,31.2037,31.1808,31.1961,40600.0
2009-07-02 12:05:00,40.84,40.94,40.83,40.94,106700.0,31.2037,31.2801,31.1961,31.2801,106700.0
2009-07-02 12:10:00,40.95,41.0,40.93,40.99,48200.0,31.2877,31.3259,31.2725,31.3183,48200.0
2009-07-02 12:15:00,41.0,41.04,40.97,41.03,83300.0,31.3259,31.3565,31.303,31.3489,83300.0
2009-07-02 12:20:00,41.03,41.04,40.93,40.95,84500.0,31.3489,31.3565,31.2725,31.2877,84500.0
2009-07-02 12:25:00,40.95,40.98,40.95,40.97,21200.0,31.2877,31.3107,31.2877,31.303,21200.0
2009-07-02 12:30:00,40.97,40.98,40.9,40.92,31500.0,31.303,31.3107,31.2495,31.2648,31500.0
2009-07-02 12:35:00,40.92,40.94,40.87,40.94,46600.0,31.2648,31.2801,31.2266,31.2801,46600.0
2009-07-02 12:40:00,40.94,41.01,40.94,41.0,52200.0,31.2801,31.3336,31.2801,31.3259,52200.0
2009-07-02 12:45:00,41.0,41.08,41.0,41.03,112500.0,31.3259,31.3871,31.3259,31.3489,112500.0
2009-07-02 12:50:00,41.03,41.15,41.03,41.15,75700.0,31.3489,31.4406,31.3489,31.4406,75700.0
2009-07-02 12:55:00,41.15,41.17,41.13,41.17,43700.0,31.4406,31.4558,31.4253,31.4558,43700.0
2009-07-02 13:00:00,41.17,41.24,41.17,41.2,95300.0,31.4558,31.5093,31.4558,31.4788,95300.0
2009-07-02 13:05:00,41.21,41.21,41.19,41.21,25600.0,31.4864,31.4864,31.4711,31.4864,25600.0
2009-07-02 13:10:00,41.21,41.23,41.15,41.2,46500.0,31.4864,31.5017,31.4406,31.4788,46500.0
2009-07-02 13:15:00,41.21,41.23,41.18,41.18,36200.0,31.4864,31.5017,31.4635,31.4635,36200.0
2009-07-02 13:20:00,41.18,41.18,41.08,41.1,45500.0,31.4635,31.4635,31.3871,31.4024,45500.0
2009-07-02 13:25:00,41.1,41.17,41.07,41.09,24900.0,31.4024,31.4558,31.3794,31.3947,24900.0
2009-07-02 13:30:00,41.09,41.1,41.04,41.07,30900.0,31.3947,31.4024,31.3565,31.3794,30900.0
2009-07-02 13:35:00,41.08,41.15,41.06,41.14,36900.0,31.3871,31.4406,31.3718,31.4329,36900.0
2009-07-02 13:40:00,41.13,41.14,41.08,41.09,34000.0,31.4253,31.4329,31.3871,31.3947,34000.0
2009-07-02 13:45:00,41.09,41.1,41.01,41.05,33700.0,31.3947,31.4024,31.3336,31.3642,33700.0
2009-07-02 13:50:00,41.05,41.05,40.95,41.01,51900.0,31.3642,31.3642,31.2877,31.3336,51900.0
2009-07-02 13:55:00,41.0,41.03,40.94,40.95,29000.0,31.3259,31.3489,31.2801,31.2877,29000.0
2009-07-02 14:00:00,40.95,41.05,40.93,41.05,26800.0,31.2877,31.3642,31.2725,31.3642,26800.0
2009-07-02 14:05:00,41.05,41.06,41.01,41.01,30800.0,31.3642,31.3718,31.3336,31.3336,30800.0
2009-07-02 14:10:00,41.01,41.02,40.96,40.97,56000.0,31.3336,31.3412,31.2954,31.303,56000.0
2009-07-02 14:15:00,40.97,40.98,40.91,40.95,37100.0,31.303,31.3107,31.2572,31.2877,37100.0
2009-07-02 14:20:00,40.96,41.04,40.95,41.04,33200.0,31.2954,31.3565,31.2877,31.3565,33200.0
2009-07-02 14:25:00,41.04,41.04,40.98,40.99,35600.0,31.3565,31.3565,31.3107,31.3183,35600.0
2009-07-02 14:30:00,40.99,40.99,40.92,40.99,36500.0,31.3183,31.3183,31.2648,31.3183,36500.0
2009-07-02 14:35:00,40.99,41.04,40.99,41.0,44700.0,31.3183,31.3565,31.3183,31.3259,44700.0
2009-07-02 14:40:00,40.99,41.03,40.99,41.01,44000.0,31.3183,31.3489,31.3183,31.3336,44000.0
2009-07-02 14:45:00,41.02,41.04,41.0,41.0,71200.0,31.3412,31.3565,31.3259,31.3259,71200.0
2009-07-02 14:50:00,41.01,41.01,40.99,40.99,37800.0,31.3336,31.3336,31.3183,31.3183,37800.0
2009-07-02 14:55:00,41.0,41.03,40.99,41.03,41700.0,31.3259,31.3489,31.3183,31.3489,41700.0
2009-07-02 15:00:00,41.03,41.08,41.03,41.07,38400.0,31.3489,31.3871,31.3489,31.3794,38400.0
2009-07-02 15:05:00,41.07,41.1,41.07,41.09,49200.0,31.3794,31.4024,31.3794,31.3947,49200.0
2009-07-02 15:10:00,41.08,41.09,41.03,41.06,48300.0,31.3871,31.3947,31.3489,31.3718,48300.0
2009-07-02 15:15:00,41.06,41.1,41.04,41.09,58600.0,31.3718,31.4024,31.3565,31.3947,58600.0
2009-07-02 15:20:00,41.09,41.1,40.9,40.93,120900.0,31.3947,31.4024,31.2495,31.2725,120900.0
2009-07-02 15:25:00,40.93,40.96,40.86,40.86,99900.0,31.2725,31.2954,31.219,31.219,99900.0
2009-07-02 15:30:00,40.86,40.88,40.77,40.85,125600.0,31.219,31.2343,31.1502,31.2113,125600.0
2009-07-02 15:35:00,40.85,40.94,40.85,40.93,155300.0,31.2113,31.2801,31.2113,31.2725,155300.0
2009-07-02 15:40:00,40.92,41.0,40.86,40.96,153300.0,31.2648,31.3259,31.219,31.2954,153300.0
2009-07-02 15:45:00,40.95,41.08,40.91,41.06,162500.0,31.2877,31.3871,31.2572,31.3718,162500.0
2009-07-02 15:50:00,41.06,41.07,41.01,41.01,173300.0,31.3718,31.3794,31.3336,31.3336,173300.0
2009-07-02 15:55:00,41.01,41.05,40.89,40.96,344900.0,31.3336,31.3642,31.2419,31.2954,344900.0
2009-07-06 09:30:00,40.38,40.43,40.13,40.37,164000.0,30.8522,30.8904,30.6612,30.8446,164000.0
2009-07-06 09:35:00,40.37,40.61,40.32,40.54,154100.0,30.8446,31.028,30.8064,30.9745,154100.0
2009-07-06 09:40:00,40.54,40.72,40.4,40.55,131600.0,30.9745,31.112,30.8675,30.9821,131600.0
2009-07-06 09:45:00,40.55,40.76,40.45,40.75,121500.0,30.9821,31.1426,30.9057,31.1349,121500.0
2009-07-06 09:50:00,40.75,40.76,40.46,40.47,88700.0,31.1349,31.1426,30.9134,30.921,88700.0
2009-07-06 09:55:00,40.47,40.47,40.32,40.34,97600.0,30.921,30.921,30.8064,30.8217,97600.0
2009-07-06 10:00:00,40.35,40.44,40.24,40.24,154900.0,30.8293,30.8981,30.7453,30.7453,154900.0
2009-07-06 10:05:00,40.24,40.28,40.11,40.11,72800.0,30.7453,30.7758,30.6459,30.6459,72800.0
2009-07-06 10:10:00,40.11,40.13,40.05,40.05,70800.0,30.6459,30.6612,30.6001,30.6001,70800.0
2009-07-06 10:15:00,40.06,40.13,40.02,40.02,67300.0,30.6077,30.6612,30.5772,30.5772,67300.0
2009-07-06 10:20:00,40.02,40.14,40.0,40.14,146100.0,30.5772,30.6689,30.5619,30.6689,146100.0
2009-07-06 10:25:00,40.12,40.13,40.07,40.09,38100.0,30.6536,30.6612,30.6154,30.6307,38100.0
2009-07-06 10:30:00,40.09,40.09,40.0,40.02,85700.0,30.6307,30.6307,30.5619,30.5772,85700.0
2009-07-06 10:35:00,40.03,40.04,39.92,40.01,194000.0,30.5848,30.5925,30.5008,30.5695,194000.0
2009-07-06 10:40:00,40.02,40.06,39.95,40.01,52600.0,30.5772,30.6077,30.5237,30.5695,52600.0
2009-07-06 10:45:00,40.02,40.15,40.01,40.07,56600.0,30.5772,30.6765,30.5695,30.6154,56600.0
2009-07-06 10:50:00,40.06,40.14,40.06,40.13,29100.0,30.6077,30.6689,30.6077,30.6612,29100.0
2009-07-06 10:55:00,40.12,40.13,40.03,40.12,53200.0,30.6536,30.6612,30.5848,30.6536,53200.0
2009-07-06 11:00:00,40.13,40.16,40.12,40.15,56900.0,30.6612,30.6841,30.6536,30.6765,56900.0
2009-07-06 11:05:00,40.16,40.16,40.06,40.08,48400.0,30.6841,30.6841,30.6077,30.623,48400.0
2009-07-06 11:10:00,40.08,40.11,40.07,40.1,58500.0,30.623,30.6459,30.6154,30.6383,58500.0
2009-07-06 11:15:00,40.1,40.12,40.1,40.11,59500.0,30.6383,30.6536,30.6383,30.6459,59500.0
2009-07-06 11:20:00,40.11,40.14,40.1,40.1,64700.0,30.6459,30.6689,30.6383,30.6383,64700.0
2009-07-06 11:25:00,40.1,40.11,40.05,40.07,77000.0,30.6383,30.6459,30.6001,30.6154,77000.0
2009-07-06 11:30:00,40.07,40.09,40.05,40.07,47600.0,30.6154,30.6307,30.6001,30.6154,47600.0
2009-07-06 11:35:00,40.08,40.11,40.05,40.1,90900.0,30.623,30.6459,30.6001,30.6383,90900.0
2009-07-06 11:40:00,40.09,40.13,40.04,40.12,57200.0,30.6307,30.6612,30.5925,30.6536,57200.0
2009-07-06 11:45:00,40.12,40.14,40.09,40.13,44000.0,30.6536,30.6689,30.6307,30.6612,44000.0
2009-07-06 11:50:00,40.13,40.17,40.03,40.04,69100.0,30.6612,30.6918,30.5848,30.5925,69100.0
2009-07-06 11:55:00,40.03,40.04,39.93,39.99,144300.0,30.5848,30.5925,30.5084,30.5543,144300.0
2009-07-06 12:00:00,39.99,40.06,39.94,39.98,172700.0,30.5543,30.6077,30.5161,30.5466,172700.0
2009-07-06 12:05:00,39.98,40.03,39.97,40.0,38300.0,30.5466,30.5848,30.539,30.5619,38300.0
2009-07-06 12:10:00,40.0,40.09,39.97,40.02,68700.0,30.5619,30.6307,30.539,30.5772,68700.0
2009-07-06 12:15:00,40.02,40.15,39.97,40.1,68400.0,30.5772,30.6765,30.539,30.6383,68400.0
2009-07-06 12:20:00,40.1,40.18,40.03,40.08,81400.0,30.6383,30.6994,30.5848,30.623,81400.0
2009-07-06 12:25:00,40.09,40.11,40.06,40.07,50900.0,30.6307,30.6459,30.6077,30.6154,50900.0
2009-07-06 12:30:00,40.07,40.11,40.02,40.11,40800.0,30.6154,30.6459,30.5772,30.6459,40800.0
2009-07-06 12:35:00,40.12,40.17,40.12,40.14,34300.0,30.6536,30.6918,30.6536,30.6689,34300.0
2009-07-06 12:40:00,40.14,40.14,40.08,40.11,55400.0,30.6689,30.6689,30.623,30.6459,55400.0
2009-07-06 12:45:00,40.11,40.11,40.07,40.07,17800.0,30.6459,30.6459,30.6154,30.6154,17800.0
2009-07-06 12:50:00,40.07,40.14,40.07,40.13,55800.0,30.6154,30.6689,30.6154,30.6612,55800.0
2009-07-06 12:55:00,40.14,40.17,40.13,40.16,86100.0,30.6689,30.6918,30.6612,30.6841,86100.0
2009-07-06 13:00:00,40.16,40.21,40.13,40.16,62600.0,30.6841,30.7224,30.6612,30.6841,62600.0
2009-07-06 13:05:00,40.15,40.23,40.15,40.22,131100.0,30.6765,30.7376,30.6765,30.73,131100.0
2009-07-06 13:10:00,40.23,40.24,40.2,40.22,40500.0,30.7376,30.7453,30.7147,30.73,40500.0
2009-07-06 13:15:00,40.22,40.34,40.2,40.29,81700.0,30.73,30.8217,30.7147,30.7835,81700.0
2009-07-06 13:20:00,40.27,40.34,40.24,40.25,65300.0,30.7682,30.8217,30.7453,30.7529,65300.0
2009-07-06 13:25:00,40.24,40.26,40.24,40.25,55900.0,30.7453,30.7606,30.7453,30.7529,55900.0
2009-07-06 13:30:00,40.25,40.26,40.2,40.22,42000.0,30.7529,30.7606,30.7147,30.73,42000.0
2009-07-06 13:35:00,40.22,40.27,40.19,40.26,82600.0,30.73,30.7682,30.7071,30.7606,82600.0
2009-07-06 13:40:00,40.26,40.29,40.25,40.25,56100.0,30.7606,30.7835,30.7529,30.7529,56100.0
2009-07-06 13:45:00,40.24,40.26,40.21,40.26,57100.0,30.7453,30.7606,30.7224,30.7606,57100.0
2009-07-06 13:50:00,40.25,40.26,40.24,40.26,42500.0,30.7529,30.7606,30.7453,30.7606,42500.0
2009-07-06 13:55:00,40.26,40.32,40.25,40.31,56800.0,30.7606,30.8064,30.7529,30.7988,56800.0
2009-07-06 14:00:00,40.31,40.35,40.29,40.35,68600.0,30.7988,30.8293,30.7835,30.8293,68600.0
2009-07-06 14:05:00,40.35,40.36,40.32,40.35,57200.0,30.8293,30.837,30.8064,30.8293,57200.0
2009-07-06 14:10:00,40.35,40.35,40.3,40.31,55000.0,30.8293,30.8293,30.7911,30.7988,55000.0
2009-07-06 14:15:00,40.31,40.36,40.23,40.25,112800.0,30.7988,30.837,30.7376,30.7529,112800.0
2009-07-06 14:20:00,40.24,40.28,40.16,40.19,104200.0,30.7453,30.7758,30.6841,30.7071,104200.0
2009-07-06 14:25:00,40.2,40.28,40.19,40.26,18300.0,30.7147,30.7758,30.7071,30.7606,18300.0
2009-07-06 14:30:00,40.25,40.34,40.21,40.33,36400.0,30.7529,30.8217,30.7224,30.814,36400.0
2009-07-06 14:35:00,40.35,40.39,40.32,40.39,53700.0,30.8293,30.8599,30.8064,30.8599,53700.0
2009-07-06 14:40:00,40.39,40.4,40.31,40.35,50800.0,30.8599,30.8675,30.7988,30.8293,50800.0
2009-07-06 14:45:00,40.35,40.4,40.34,40.35,41100.0,30.8293,30.8675,30.8217,30.8293,41100.0
2009-07-06 14:50:00,40.34,40.36,40.3,40.31,38400.0,30.8217,30.837,30.7911,30.7988,38400.0
2009-07-06 14:55:00,40.31,40.36,40.29,40.34,59500.0,30.7988,30.837,30.7835,30.8217,59500.0
2009-07-06 15:00:00,40.34,40.47,40.33,40.36,111300.0,30.8217,30.921,30.814,30.837,111300.0
2009-07-06 15:05:00,40.37,40.41,40.33,40.37,73400.0,30.8446,30.8752,30.814,30.8446,73400.0
2009-07-06 15:10:00,40.36,40.36,40.23,40.27,76900.0,30.837,30.837,30.7376,30.7682,76900.0
2009-07-06 15:15:00,40.27,40.34,40.23,40.24,63400.0,30.7682,30.8217,30.7376,30.7453,63400.0
2009-07-06 15:20:00,40.24,40.3,40.2,40.3,107200.0,30.7453,30.7911,30.7147,30.7911,107200.0
2009-07-06 15:25:00,40.31,40.35,40.19,40.29,228500.0,30.7988,30.8293,30.7071,30.7835,228500.0
2009-07-06 15:30:00,40.29,40.29,40.13,40.16,265600.0,30.7835,30.7835,30.6612,30.6841,265600.0
2009-07-06 15:35:00,40.15,40.33,40.15,40.31,135900.0,30.6765,30.814,30.6765,30.7988,135900.0
2009-07-06 15:40:00,40.32,40.4,40.31,40.39,132600.0,30.8064,30.8675,30.7988,30.8599,132600.0
2009-07-06 15:45:00,40.4,40.57,40.39,40.5,208400.0,30.8675,30.9974,30.8599,30.9439,208400.0
2009-07-06 15:50:00,40.51,40.56,40.49,40.52,139000.0,30.9516,30.9898,30.9363,30.9592,139000.0
2009-07-06 15:55:00,40.52,40.53,40.46,40.52,322900.0,30.9592,30.9668,30.9134,30.9592,322900.0
2009-07-07 09:30:00,40.5,40.69,40.21,40.35,119900.0,30.9439,31.0891,30.7224,30.8293,119900.0
2009-07-07 09:35:00,40.32,40.4,40.26,40.27,55600.0,30.8064,30.8675,30.7606,30.7682,55600.0
2009-07-07 09:40:00,40.29,40.29,40.12,40.13,95400.0,30.7835,30.7835,30.6536,30.6612,95400.0
2009-07-07 09:45:00,40.12,40.19,39.97,39.97,128600.0,30.6536,30.7071,30.539,30.539,128600.0
2009-07-07 09:50:00,39.98,40.13,39.97,40.05,140200.0,30.5466,30.6612,30.539,30.6001,140200.0
2009-07-07 09:55:00,40.05,40.16,40.02,40.05,149700.0,30.6001,30.6841,30.5772,30.6001,149700.0
2009-07-07 10:00:00,40.05,40.06,39.88,39.9,139200.0,30.6001,30.6077,30.4702,30.4855,139200.0
2009-07-07 10:05:00,39.9,40.0,39.87,39.95,70600.0,30.4855,30.5619,30.4626,30.5237,70600.0
2009-07-07 10:10:00,39.95,39.97,39.89,39.94,83600.0,30.5237,30.539,30.4779,30.5161,83600.0
2009-07-07 10:15:00,39.94,39.97,39.84,39.9,80200.0,30.5161,30.539,30.4397,30.4855,80200.0
2009-07-07 10:20:00,39.88,40.05,39.88,40.02,105600.0,30.4702,30.6001,30.4702,30.5772,105600.0
2009-07-07 10:25:00,40.02,40.12,39.99,40.12,78800.0,30.5772,30.6536,30.5543,30.6536,78800.0
2009-07-07 10:30:00,40.13,40.13,40.0,40.03,41300.0,30.6612,30.6612,30.5619,30.5848,41300.0
2009-07-07 10:35:00,40.02,40.03,39.78,39.79,107100.0,30.5772,30.5848,30.3938,30.4015,107100.0
2009-07-07 10:40:00,39.78,39.85,39.72,39.84,125800.0,30.3938,30.4473,30.348,30.4397,125800.0
2009-07-07 10:45:00,39.84,39.85,39.75,39.82,33500.0,30.4397,30.4473,30.3709,30.4244,33500.0
2009-07-07 10:50:00,39.8,39.85,39.79,39.82,55400.0,30.4091,30.4473,30.4015,30.4244,55400.0
2009-07-07 10:55:00,39.82,39.85,39.8,39.83,56100.0,30.4244,30.4473,30.4091,30.432,56100.0
2009-07-07 11:00:00,39.81,39.84,39.8,39.83,38600.0,30.4167,30.4397,30.4091,30.432,38600.0
2009-07-07 11:05:00,39.83,39.89,39.81,39.85,29000.0,30.432,30.4779,30.4167,30.4473,29000.0
2009-07-07 11:10:00,39.85,39.85,39.8,39.83,80300.0,30.4473,30.4473,30.4091,30.432,80300.0
2009-07-07 11:15:00,39.82,39.84,39.74,39.75,106800.0,30.4244,30.4397,30.3632,30.3709,106800.0
2009-07-07 11:20:00,39.75,39.77,39.7,39.7,76300.0,30.3709,30.3862,30.3327,30.3327,76300.0
2009-07-07 11:25:00,39.7,39.71,39.59,39.59,114600.0,30.3327,30.3403,30.2486,30.2486,114600.0
2009-07-07 11:30:00,39.59,39.64,39.57,39.57,42600.0,30.2486,30.2868,30.2334,30.2334,42600.0
2009-07-07 11:35:00,39.57,39.58,39.36,39.41,250200.0,30.2334,30.241,30.0729,30.1111,250200.0
2009-07-07 11:40:00,39.43,39.43,39.32,39.32,102700.0,30.1264,30.1264,30.0423,30.0423,102700.0
2009-07-07 11:45:00,39.32,39.38,39.29,39.33,96800.0,30.0423,30.0882,30.0194,30.05,96800.0
2009-07-07 11:50:00,39.33,39.4,39.32,39.35,54700.0,30.05,30.1035,30.0423,30.0653,54700.0
2009-07-07 11:55:00,39.34,39.43,39.32,39.43,68400.0,30.0576,30.1264,30.0423,30.1264,68400.0
2009-07-07 12:00:00,39.43,39.53,39.43,39.53,79800.0,30.1264,30.2028,30.1264,30.2028,79800.0
2009-07-07 12:05:00,39.53,39.54,39.51,39.51,62400.0,30.2028,30.2104,30.1875,30.1875,62400.0
2009-07-07 12:10:00,39.52,39.55,39.52,39.54,51400.0,30.1952,30.2181,30.1952,30.2104,51400.0
2009-07-07 12:15:00,39.54,39.55,39.5,39.55,78200.0,30.2104,30.2181,30.1799,30.2181,78200.0
2009-07-07 12:20:00,39.54,39.54,39.5,39.5,39100.0,30.2104,30.2104,30.1799,30.1799,39100.0
2009-07-07 12:25:00,39.5,39.51,39.4,39.43,77900.0,30.1799,30.1875,30.1035,30.1264,77900.0
2009-07-07 12:30:00,39.43,39.43,39.4,39.41,42200.0,30.1264,30.1264,30.1035,30.1111,42200.0
2009-07-07 12:35:00,39.41,39.43,39.4,39.4,40400.0,30.1111,30.1264,30.1035,30.1035,40400.0
2009-07-07 12:40:00,39.4,39.44,39.4,39.44,37700.0,30.1035,30.134,30.1035,30.134,37700.0
2009-07-07 12:45:00,39.45,39.47,39.41,39.45,34500.0,30.1417,30.157,30.1111,30.1417,34500.0
2009-07-07 12:50:00,39.44,39.52,39.44,39.5,71900.0,30.134,30.1952,30.134,30.1799,71900.0
2009-07-07 12:55:00,39.5,39.51,39.44,39.51,34100.0,30.1799,30.1875,30.134,30.1875,34100.0
2009-07-07 13:00:00,39.5,39.52,39.47,39.48,46800.0,30.1799,30.1952,30.157,30.1646,46800.0
2009-07-07 13:05:00,39.49,39.52,39.48,39.52,45000.0,30.1722,30.1952,30.1646,30.1952,45000.0
2009-07-07 13:10:00,39.52,39.59,39.51,39.58,112200.0,30.1952,30.2486,30.1875,30.241,112200.0
2009-07-07 13:15:00,39.57,39.6,39.56,39.6,45100.0,30.2334,30.2563,30.2257,30.2563,45100.0
2009-07-07 13:20:00,39.6,39.6,39.52,39.54,52900.0,30.2563,30.2563,30.1952,30.2104,52900.0
2009-07-07 13:25:00,39.54,39.56,39.51,39.56,38000.0,30.2104,30.2257,30.1875,30.2257,38000.0
2009-07-07 13:30:00,39.56,39.59,39.54,39.55,55700.0,30.2257,30.2486,30.2104,30.2181,55700.0
2009-07-07 13:35:00,39.56,39.58,39.53,39.55,56300.0,30.2257,30.241,30.2028,30.2181,56300.0
2009-07-07 13:40:00,39.54,39.59,39.54,39.55,44800.0,30.2104,30.2486,30.2104,30.2181,44800.0
2009-07-07 13:45:00,39.55,39.57,39.5,39.51,70800.0,30.2181,30.2334,30.1799,30.1875,70800.0
2009-07-07 13:50:00,39.52,39.58,39.48,39.53,67800.0,30.1952,30.241,30.1646,30.2028,67800.0
2009-07-07 13:55:00,39.52,39.55,39.5,39.55,26600.0,30.1952,30.2181,30.1799,30.2181,26600.0
2009-07-07 14:00:00,39.55,39.57,39.53,39.56,26200.0,30.2181,30.2334,30.2028,30.2257,26200.0
2009-07-07 14:05:00,39.56,39.57,39.48,39.49,51200.0,30.2257,30.2334,30.1646,30.1722,51200.0
2009-07-07 14:10:00,39.49,39.54,39.49,39.52,32800.0,30.1722,30.2104,30.1722,30.1952,32800.0
2009-07-07 14:15:00,39.51,39.54,39.43,39.46,64500.0,30.1875,30.2104,30.1264,30.1493,64500.0
2009-07-07 14:20:00,39.46,39.55,39.46,39.54,21400.0,30.1493,30.2181,30.1493,30.2104,21400.0
2009-07-07 14:25:00,39.54,39.54,39.49,39.51,44500.0,30.2104,30.2104,30.1722,30.1875,44500.0
2009-07-07 14:30:00,39.51,39.51,39.45,39.47,36600.0,30.1875,30.1875,30.1417,30.157,36600.0
2009-07-07 14:35:00,39.46,39.53,39.46,39.49,48700.0,30.1493,30.2028,30.1493,30.1722,48700.0
2009-07-07 14:40:00,39.5,39.54,39.48,39.52,51900.0,30.1799,30.2104,30.1646,30.1952,51900.0
2009-07-07 14:45:00,39.51,39.52,39.4,39.41,52700.0,30.1875,30.1952,30.1035,30.1111,52700.0
2009-07-07 14:50:00,39.42,39.42,39.25,39.29,128500.0,30.1188,30.1188,29.9889,30.0194,128500.0
2009-07-07 14:55:00,39.29,39.29,39.2,39.22,103400.0,30.0194,30.0194,29.9507,29.9659,103400.0
2009-07-07 15:00:00,39.21,39.26,39.11,39.12,145800.0,29.9583,29.9965,29.8819,29.8895,145800.0
2009-07-07 15:05:00,39.11,39.18,39.06,39.14,129800.0,29.8819,29.9354,29.8437,29.9048,129800.0
2009-07-07 15:10:00,39.14,39.17,39.08,39.12,71900.0,29.9048,29.9277,29.859,29.8895,71900.0
2009-07-07 15:15:00,39.13,39.14,39.02,39.02,114900.0,29.8972,29.9048,29.8131,29.8131,114900.0
2009-07-07 15:20:00,39.02,39.11,39.0,39.04,143700.0,29.8131,29.8819,29.7979,29.8284,143700.0
2009-07-07 15:25:00,39.04,39.11,39.02,39.07,144300.0,29.8284,29.8819,29.8131,29.8513,144300.0
2009-07-07 15:30:00,39.06,39.14,39.04,39.06,107900.0,29.8437,29.9048,29.8284,29.8437,107900.0
2009-07-07 15:35:00,39.06,39.11,39.0,39.0,269600.0,29.8437,29.8819,29.7979,29.7979,269600.0
2009-07-07 15:40:00,39.01,39.1,39.0,39.04,249000.0,29.8055,29.8743,29.7979,29.8284,249000.0
2009-07-07 15:45:00,39.04,39.09,39.01,39.03,241200.0,29.8284,29.8666,29.8055,29.8208,241200.0
2009-07-07 15:50:00,39.04,39.06,38.94,38.98,323000.0,29.8284,29.8437,29.752,29.7826,323000.0
2009-07-07 15:55:00,38.97,39.06,38.97,39.01,400200.0,29.7749,29.8437,29.7749,29.8055,400200.0
2009-07-08 09:30:00,39.12,39.43,39.05,39.34,127300.0,29.8895,30.1264,29.8361,30.0576,127300.0
2009-07-08 09:35:00,39.33,39.34,39.18,39.3,44600.0,30.05,30.0576,29.9354,30.0271,44600.0
2009-07-08 09:40:00,39.26,39.49,39.25,39.4,50400.0,29.9965,30.1722,29.9889,30.1035,50400.0
2009-07-08 09:45:00,39.4,39.55,39.4,39.5,64400.0,30.1035,30.2181,30.1035,30.1799,64400.0
2009-07-08 09:50:00,39.5,39.59,39.49,39.51,92800.0,30.1799,30.2486,30.1722,30.1875,92800.0
2009-07-08 09:55:00,39.51,39.51,39.4,39.44,67500.0,30.1875,30.1875,30.1035,30.134,67500.0
2009-07-08 10:00:00,39.46,39.69,39.44,39.64,101000.0,30.1493,30.325,30.134,30.2868,101000.0
2009-07-08 10:05:00,39.66,39.8,39.65,39.79,159700.0,30.3021,30.4091,30.2945,30.4015,159700.0
2009-07-08 10:10:00,39.78,39.83,39.65,39.68,123600.0,30.3938,30.432,30.2945,30.3174,123600.0
2009-07-08 10:15:00,39.68,39.72,39.62,39.71,104100.0,30.3174,30.348,30.2716,30.3403,104100.0
2009-07-08 10:20:00,39.71,39.76,39.62,39.64,106100.0,30.3403,30.3785,30.2716,30.2868,106100.0
2009-07-08 10:25:00,39.63,39.65,39.56,39.64,91200.0,30.2792,30.2945,30.2257,30.2868,91200.0
2009-07-08 10:30:00,39.64,39.68,39.63,39.64,85500.0,30.2868,30.3174,30.2792,30.2868,85500.0
2009-07-08 10:35:00,39.64,39.65,39.45,39.51,103700.0,30.2868,30.2945,30.1417,30.1875,103700.0
2009-07-08 10:40:00,39.51,39.56,39.5,39.56,52400.0,30.1875,30.2257,30.1799,30.2257,52400.0
2009-07-08 10:45:00,39.55,39.62,39.49,39.51,86100.0,30.2181,30.2716,30.1722,30.1875,86100.0
2009-07-08 10:50:00,39.5,39.62,39.45,39.58,82100.0,30.1799,30.2716,30.1417,30.241,82100.0
2009-07-08 10:55:00,39.58,39.65,39.56,39.57,71500.0,30.241,30.2945,30.2257,30.2334,71500.0
2009-07-08 11:00:00,39.56,39.62,39.53,39.57,64100.0,30.2257,30.2716,30.2028,30.2334,64100.0
2009-07-08 11:05:00,39.56,39.57,39.33,39.38,115300.0,30.2257,30.2334,30.05,30.0882,115300.0
2009-07-08 11:10:00,39.4,39.48,39.38,39.46,53500.0,30.1035,30.1646,30.0882,30.1493,53500.0
2009-07-08 11:15:00,39.47,39.47,39.36,39.45,106600.0,30.157,30.157,30.0729,30.1417,106600.0
2009-07-08 11:20:00,39.45,39.47,39.28,39.29,111300.0,30.1417,30.157,30.0118,30.0194,111300.0
2009-07-08 11:25:00,39.3,39.33,39.27,39.31,43200.0,30.0271,30.05,30.0041,30.0347,43200.0
2009-07-08 11:30:00,39.32,39.39,39.31,39.37,53100.0,30.0423,30.0958,30.0347,30.0806,53100.0
2009-07-08 11:35:00,39.38,39.42,39.36,39.37,50700.0,30.0882,30.1188,30.0729,30.0806,50700.0
2009-07-08 11:40:00,39.36,39.56,39.36,39.54,124600.0,30.0729,30.2257,30.0729,30.2104,124600.0
2009-07-08 11:45:00,39.54,39.59,39.54,39.56,98500.0,30.2104,30.2486,30.2104,30.2257,98500.0
2009-07-08 11:50:00,39.58,39.58,39.38,39.4,79400.0,30.241,30.241,30.0882,30.1035,79400.0
2009-07-08 11:55:00,39.4,39.44,39.3,39.43,63700.0,30.1035,30.134,30.0271,30.1264,63700.0
2009-07-08 12:00:00,39.43,39.51,39.36,39.47,63600.0,30.1264,30.1875,30.0729,30.157,63600.0
2009-07-08 12:05:00,39.47,39.49,39.42,39.42,23500.0,30.157,30.1722,30.1188,30.1188,23500.0
2009-07-08 12:10:00,39.41,39.5,39.4,39.47,78400.0,30.1111,30.1799,30.1035,30.157,78400.0
2009-07-08 12:15:00,39.46,39.48,39.33,39.38,55200.0,30.1493,30.1646,30.05,30.0882,55200.0
2009-07-08 12:20:00,39.39,39.4,39.26,39.33,69200.0,30.0958,30.1035,29.9965,30.05,69200.0
2009-07-08 12:25:00,39.32,39.35,39.28,39.32,50600.0,30.0423,30.0653,30.0118,30.0423,50600.0
2009-07-08 12:30:00,39.32,39.38,39.31,39.35,66100.0,30.0423,30.0882,30.0347,30.0653,66100.0
2009-07-08 12:35:00,39.36,39.37,39.25,39.28,49800.0,30.0729,30.0806,29.9889,30.0118,49800.0
2009-07-08 12:40:00,39.27,39.35,39.23,39.35,37900.0,30.0041,30.0653,29.9736,30.0653,37900.0
2009-07-08 12:45:00,39.34,39.4,39.34,39.35,39800.0,30.0576,30.1035,30.0576,30.0653,39800.0
2009-07-08 12:50:00,39.35,39.46,39.34,39.44,75700.0,30.0653,30.1493,30.0576,30.134,75700.0
2009-07-08 12:55:00,39.44,39.46,39.33,39.34,51800.0,30.134,30.1493,30.05,30.0576,51800.0
2009-07-08 13:00:00,39.34,39.51,39.33,39.5,117500.0,30.0576,30.1875,30.05,30.1799,117500.0
2009-07-08 13:05:00,39.51,39.59,39.51,39.55,98400.0,30.1875,30.2486,30.1875,30.2181,98400.0
2009-07-08 13:10:00,39.54,39.61,39.53,39.6,62300.0,30.2104,30.2639,30.2028,30.2563,62300.0
2009-07-08 13:15:00,39.6,39.69,39.59,39.65,118700.0,30.2563,30.325,30.2486,30.2945,118700.0
2009-07-08 13:20:00,39.65,39.66,39.54,39.57,44200.0,30.2945,30.3021,30.2104,30.2334,44200.0
2009-07-08 13:25:00,39.58,39.76,39.58,39.7,104500.0,30.241,30.3785,30.241,30.3327,104500.0
2009-07-08 13:30:00,39.7,39.76,39.67,39.68,138300.0,30.3327,30.3785,30.3098,30.3174,138300.0
2009-07-08 13:35:00,39.67,39.67,39.53,39.55,74300.0,30.3098,30.3098,30.2028,30.2181,74300.0
2009-07-08 13:40:00,39.55,39.55,39.51,39.51,46000.0,30.2181,30.2181,30.1875,30.1875,46000.0
2009-07-08 13:45:00,39.51,39.51,39.47,39.48,69100.0,30.1875,30.1875,30.157,30.1646,69100.0
2009-07-08 13:50:00,39.48,39.49,39.4,39.42,80200.0,30.1646,30.1722,30.1035,30.1188,80200.0
2009-07-08 13:55:00,39.42,39.42,39.36,39.39,43900.0,30.1188,30.1188,30.0729,30.0958,43900.0
2009-07-08 14:00:00,39.39,39.4,39.33,39.35,119800.0,30.0958,30.1035,30.05,30.0653,119800.0
2009-07-08 14:05:00,39.36,39.36,39.22,39.28,117700.0,30.0729,30.0729,29.9659,30.0118,117700.0
2009-07-08 14:10:00,39.28,39.3,39.21,39.28,68300.0,30.0118,30.0271,29.9583,30.0118,68300.0
2009-07-08 14:15:00,39.28,39.29,39.16,39.17,88100.0,30.0118,30.0194,29.9201,29.9277,88100.0
2009-07-08 14:20:00,39.2,39.28,39.11,39.13,222800.0,29.9507,30.0118,29.8819,29.8972,222800.0
2009-07-08 14:25:00,39.13,39.15,39.04,39.07,199900.0,29.8972,29.9125,29.8284,29.8513,199900.0
2009-07-08 14:30:00,39.07,39.1,38.94,38.95,210400.0,29.8513,29.8743,29.752,29.7597,210400.0
2009-07-08 14:35:00,38.95,39.08,38.92,39.02,177000.0,29.7597,29.859,29.7367,29.8131,177000.0
2009-07-08 14:40:00,39.03,39.14,39.01,39.09,117200.0,29.8208,29.9048,29.8055,29.8666,117200.0
2009-07-08 14:45:00,39.1,39.13,39.04,39.09,36100.0,29.8743,29.8972,29.8284,29.8666,36100.0
2009-07-08 14:50:00,39.09,39.21,39.08,39.19,204900.0,29.8666,29.9583,29.859,29.943,204900.0
2009-07-08 14:55:00,39.19,39.22,39.11,39.21,158000.0,29.943,29.9659,29.8819,29.9583,158000.0
2009-07-08 15:00:00,39.21,39.3,39.18,39.27,150300.0,29.9583,30.0271,29.9354,30.0041,150300.0
2009-07-08 15:05:00,39.28,39.4,39.27,39.36,238000.0,30.0118,30.1035,30.0041,30.0729,238000.0
2009-07-08 15:10:00,39.36,39.4,39.3,39.33,110100.0,30.0729,30.1035,30.0271,30.05,110100.0
2009-07-08 15:15:00,39.33,39.38,39.24,39.33,118500.0,30.05,30.0882,29.9812,30.05,118500.0
2009-07-08 15:20:00,39.33,39.36,39.24,39.28,78500.0,30.05,30.0729,29.9812,30.0118,78500.0
2009-07-08 15:25:00,39.29,39.32,39.24,39.32,90900.0,30.0194,30.0423,29.9812,30.0423,90900.0
2009-07-08 15:30:00,39.31,39.38,39.29,39.36,98300.0,30.0347,30.0882,30.0194,30.0729,98300.0
2009-07-08 15:35:00,39.36,39.51,39.35,39.45,184800.0,30.0729,30.1875,30.0653,30.1417,184800.0
2009-07-08 15:40:00,39.45,39.57,39.42,39.53,255800.0,30.1417,30.2334,30.1188,30.2028,255800.0
2009-07-08 15:45:00,39.53,39.72,39.53,39.67,418100.0,30.2028,30.348,30.2028,30.3098,418100.0
2009-07-08 15:50:00,39.65,39.66,39.48,39.52,240600.0,30.2945,30.3021,30.1646,30.1952,240600.0
2009-07-08 15:55:00,39.52,39.62,39.52,39.54,285700.0,30.1952,30.2716,30.1952,30.2104,285700.0
2009-07-09 09:30:00,39.75,40.0,39.58,39.58,116100.0,30.3709,30.5619,30.241,30.241,116100.0
2009-07-09 09:35:00,39.58,39.7,39.4,39.41,91600.0,30.241,30.3327,30.1035,30.1111,91600.0
2009-07-09 09:40:00,39.41,39.44,39.18,39.25,104500.0,30.1111,30.134,29.9354,29.9889,104500.0
2009-07-09 09:45:00,39.25,39.25,39.06,39.06,66500.0,29.9889,29.9889,29.8437,29.8437,66500.0
2009-07-09 09:50:00,39.06,39.22,39.02,39.2,100800.0,29.8437,29.9659,29.8131,29.9507,100800.0
2009-07-09 09:55:00,39.21,39.21,39.13,39.13,51500.0,29.9583,29.9583,29.8972,29.8972,51500.0
2009-07-09 10:00:00,39.14,39.25,39.1,39.23,107000.0,29.9048,29.9889,29.8743,29.9736,107000.0
2009-07-09 10:05:00,39.23,39.48,39.2,39.41,121600.0,29.9736,30.1646,29.9507,30.1111,121600.0
2009-07-09 10:10:00,39.43,39.46,39.37,39.38,49500.0,30.1264,30.1493,30.0806,30.0882,49500.0
2009-07-09 10:15:00,39.36,39.54,39.34,39.44,79400.0,30.0729,30.2104,30.0576,30.134,79400.0
2009-07-09 10:20:00,39.44,39.45,39.3,39.31,24800.0,30.134,30.1417,30.0271,30.0347,24800.0
2009-07-09 10:25:00,39.31,39.31,39.15,39.25,101400.0,30.0347,30.0347,29.9125,29.9889,101400.0
2009-07-09 10:30:00,39.24,39.27,39.15,39.25,40100.0,29.9812,30.0041,29.9125,29.9889,40100.0
2009-07-09 10:35:00,39.27,39.4,39.25,39.29,48200.0,30.0041,30.1035,29.9889,30.0194,48200.0
2009-07-09 10:40:00,39.29,39.5,39.28,39.46,60400.0,30.0194,30.1799,30.0118,30.1493,60400.0
2009-07-09 10:45:00,39.46,39.49,39.33,39.36,67700.0,30.1493,30.1722,30.05,30.0729,67700.0
2009-07-09 10:50:00,39.35,39.44,39.35,39.39,56900.0,30.0653,30.134,30.0653,30.0958,56900.0
2009-07-09 10:55:00,39.39,39.42,39.34,39.37,36600.0,30.0958,30.1188,30.0576,30.0806,36600.0
2009-07-09 11:00:00,39.36,39.36,39.25,39.31,56800.0,30.0729,30.0729,29.9889,30.0347,56800.0
2009-07-09 11:05:00,39.31,39.31,39.17,39.2,87100.0,30.0347,30.0347,29.9277,29.9507,87100.0
2009-07-09 11:10:00,39.19,39.29,39.18,39.22,33000.0,29.943,30.0194,29.9354,29.9659,33000.0
2009-07-09 11:15:00,39.23,39.27,39.16,39.22,43700.0,29.9736,30.0041,29.9201,29.9659,43700.0
2009-07-09 11:20:00,39.23,39.36,39.23,39.3,113500.0,29.9736,30.0729,29.9736,30.0271,113500.0
2009-07-09 11:25:00,39.3,39.35,39.25,39.33,47800.0,30.0271,30.0653,29.9889,30.05,47800.0
2009-07-09 11:30:00,39.33,39.37,39.2,39.3,90700.0,30.05,30.0806,29.9507,30.0271,90700.0
2009-07-09 11:35:00,39.3,39.34,39.27,39.29,75200.0,30.0271,30.0576,30.0041,30.0194,75200.0
2009-07-09 11:40:00,39.29,39.32,39.25,39.25,55300.0,30.0194,30.0423,29.9889,29.9889,55300.0
2009-07-09 11:45:00,39.26,39.33,39.25,39.28,105800.0,29.9965,30.05,29.9889,30.0118,105800.0
2009-07-09 11:50:00,39.27,39.29,39.24,39.28,73100.0,30.0041,30.0194,29.9812,30.0118,73100.0
2009-07-09 11:55:00,39.27,39.31,39.22,39.27,37700.0,30.0041,30.0347,29.9659,30.0041,37700.0
2009-07-09 12:00:00,39.26,39.3,39.21,39.29,50000.0,29.9965,30.0271,29.9583,30.0194,50000.0
2009-07-09 12:05:00,39.29,39.37,39.28,39.33,64500.0,30.0194,30.0806,30.0118,30.05,64500.0
2009-07-09 12:10:00,39.33,39.36,39.32,39.35,43500.0,30.05,30.0729,30.0423,30.0653,43500.0
2009-07-09 12:15:00,39.34,39.38,39.32,39.36,39200.0,30.0576,30.0882,30.0423,30.0729,39200.0
2009-07-09 12:20:00,39.37,39.43,39.33,39.36,58400.0,30.0806,30.1264,30.05,30.0729,58400.0
2009-07-09 12:25:00,39.35,39.38,39.31,39.34,30900.0,30.0653,30.0882,30.0347,30.0576,30900.0
2009-07-09 12:30:00,39.34,39.35,39.28,39.3,27100.0,30.0576,30.0653,30.0118,30.0271,27100.0
2009-07-09 12:35:00,39.31,39.35,39.25,39.32,39800.0,30.0347,30.0653,29.9889,30.0423,39800.0
2009-07-09 12:40:00,39.31,39.35,39.3,39.3,26600.0,30.0347,30.0653,30.0271,30.0271,26600.0
2009-07-09 12:45:00,39.31,39.35,39.28,39.29,23000.0,30.0347,30.0653,30.0118,30.0194,23000.0
2009-07-09 12:50:00,39.3,39.36,39.26,39.35,37200.0,30.0271,30.0729,29.9965,30.0653,37200.0
2009-07-09 12:55:00,39.35,39.37,39.31,39.36,53100.0,30.0653,30.0806,30.0347,30.0729,53100.0
2009-07-09 13:00:00,39.35,39.37,39.2,39.22,80100.0,30.0653,30.0806,29.9507,29.9659,80100.0
2009-07-09 13:05:00,39.22,39.32,39.22,39.29,27400.0,29.9659,30.0423,29.9659,30.0194,27400.0
2009-07-09 13:10:00,39.31,39.4,39.28,39.35,123200.0,30.0347,30.1035,30.0118,30.0653,123200.0
2009-07-09 13:15:00,39.34,39.36,39.3,39.31,42200.0,30.0576,30.0729,30.0271,30.0347,42200.0
2009-07-09 13:20:00,39.31,39.36,39.26,39.28,53200.0,30.0347,30.0729,29.9965,30.0118,53200.0
2009-07-09 13:25:00,39.28,39.38,39.28,39.33,44200.0,30.0118,30.0882,30.0118,30.05,44200.0
2009-07-09 13:30:00,39.33,39.38,39.26,39.26,40400.0,30.05,30.0882,29.9965,29.9965,40400.0
2009-07-09 13:35:00,39.26,39.28,39.22,39.23,51700.0,29.9965,30.0118,29.9659,29.9736,51700.0
2009-07-09 13:40:00,39.23,39.28,39.18,39.22,62300.0,29.9736,30.0118,29.9354,29.9659,62300.0
2009-07-09 13:45:00,39.22,39.24,39.19,39.24,26000.0,29.9659,29.9812,29.943,29.9812,26000.0
2009-07-09 13:50:00,39.24,39.26,39.17,39.18,32900.0,29.9812,29.9965,29.9277,29.9354,32900.0
2009-07-09 13:55:00,39.17,39.2,39.17,39.2,30900.0,29.9277,29.9507,29.9277,29.9507,30900.0
2009-07-09 14:00:00,39.2,39.23,39.15,39.18,51800.0,29.9507,29.9736,29.9125,29.9354,51800.0
2009-07-09 14:05:00,39.18,39.24,39.17,39.22,70700.0,29.9354,29.9812,29.9277,29.9659,70700.0
2009-07-09 14:10:00,39.22,39.27,39.19,39.25,46700.0,29.9659,30.0041,29.943,29.9889,46700.0
2009-07-09 14:15:00,39.25,39.33,39.24,39.29,58000.0,29.9889,30.05,29.9812,30.0194,58000.0
2009-07-09 14:20:00,39.29,39.38,39.28,39.38,60900.0,30.0194,30.0882,30.0118,30.0882,60900.0
2009-07-09 14:25:00,39.38,39.4,39.33,39.36,43200.0,30.0882,30.1035,30.05,30.0729,43200.0
2009-07-09 14:30:00,39.36,39.44,39.35,39.39,71900.0,30.0729,30.134,30.0653,30.0958,71900.0
2009-07-09 14:35:00,39.38,39.41,39.36,39.37,72500.0,30.0882,30.1111,30.0729,30.0806,72500.0
2009-07-09 14:40:00,39.38,39.4,39.35,39.36,37900.0,30.0882,30.1035,30.0653,30.0729,37900.0
2009-07-09 14:45:00,39.35,39.38,39.33,39.35,53900.0,30.0653,30.0882,30.05,30.0653,53900.0
2009-07-09 14:50:00,39.35,39.43,39.34,39.41,26300.0,30.0653,30.1264,30.0576,30.1111,26300.0
2009-07-09 14:55:00,39.41,39.41,39.29,39.35,79500.0,30.1111,30.1111,30.0194,30.0653,79500.0
2009-07-09 15:00:00,39.35,39.36,39.31,39.35,92000.0,30.0653,30.0729,30.0347,30.0653,92000.0
2009-07-09 15:05:00,39.34,39.37,39.31,39.34,89000.0,30.0576,30.0806,30.0347,30.0576,89000.0
2009-07-09 15:10:00,39.34,39.36,39.29,39.3,42800.0,30.0576,30.0729,30.0194,30.0271,42800.0
2009-07-09 15:15:00,39.3,39.38,39.29,39.38,61100.0,30.0271,30.0882,30.0194,30.0882,61100.0
2009-07-09 15:20:00,39.38,39.41,39.27,39.29,106000.0,30.0882,30.1111,30.0041,30.0194,106000.0
2009-07-09 15:25:00,39.29,39.29,39.23,39.28,57600.0,30.0194,30.0194,29.9736,30.0118,57600.0
2009-07-09 15:30:00,39.29,39.3,39.21,39.23,104100.0,30.0194,30.0271,29.9583,29.9736,104100.0
2009-07-09 15:35:00,39.24,39.24,39.14,39.16,75200.0,29.9812,29.9812,29.9048,29.9201,75200.0
2009-07-09 15:40:00,39.17,39.27,39.17,39.23,84500.0,29.9277,30.0041,29.9277,29.9736,84500.0
2009-07-09 15:45:00,39.23,39.34,39.23,39.33,135500.0,29.9736,30.0576,29.9736,30.05,135500.0
2009-07-09 15:50:00,39.32,39.34,39.26,39.3,140100.0,30.0423,30.0576,29.9965,30.0271,140100.0
2009-07-09 15:55:00,39.31,39.31,39.24,39.29,301600.0,30.0347,30.0347,29.9812,30.0194,301600.0
2009-07-10 09:30:00,39.17,39.25,39.08,39.08,67600.0,29.9277,29.9889,29.859,29.859,67600.0
2009-07-10 09:35:00,39.1,39.21,39.01,39.09,122600.0,29.8743,29.9583,29.8055,29.8666,122600.0
2009-07-10 09:40:00,39.09,39.13,39.02,39.02,181600.0,29.8666,29.8972,29.8131,29.8131,181600.0
2009-07-10 09:45:00,39.01,39.15,39.01,39.15,95100.0,29.8055,29.9125,29.8055,29.9125,95100.0
2009-07-10 09:50:00,39.15,39.38,39.14,39.25,113600.0,29.9125,30.0882,29.9048,29.9889,113600.0
2009-07-10 09:55:00,39.25,39.33,39.02,39.03,119400.0,29.9889,30.05,29.8131,29.8208,119400.0
2009-07-10 10:00:00,39.04,39.08,38.92,39.01,140500.0,29.8284,29.859,29.7367,29.8055,140500.0
2009-07-10 10:05:00,39.03,39.35,38.97,39.12,60200.0,29.8208,30.0653,29.7749,29.8895,60200.0
2009-07-10 10:10:00,39.12,39.3,39.07,39.27,75500.0,29.8895,30.0271,29.8513,30.0041,75500.0
2009-07-10 10:15:00,39.27,39.29,39.13,39.22,43800.0,30.0041,30.0194,29.8972,29.9659,43800.0
2009-07-10 10:20:00,39.23,39.25,39.16,39.21,30300.0,29.9736,29.9889,29.9201,29.9583,30300.0
2009-07-10 10:25:00,39.19,39.19,39.05,39.1,35700.0,29.943,29.943,29.8361,29.8743,35700.0
2009-07-10 10:30:00,39.11,39.15,39.04,39.05,34400.0,29.8819,29.9125,29.8284,29.8361,34400.0
2009-07-10 10:35:00,39.06,39.08,39.01,39.01,34000.0,29.8437,29.859,29.8055,29.8055,34000.0
2009-07-10 10:40:00,39.02,39.03,38.95,38.95,93400.0,29.8131,29.8208,29.7597,29.7597,93400.0
2009-07-10 10:45:00,38.96,39.01,38.96,38.98,76600.0,29.7673,29.8055,29.7673,29.7826,76600.0
2009-07-10 10:50:00,38.98,39.01,38.95,38.97,50500.0,29.7826,29.8055,29.7597,29.7749,50500.0
2009-07-10 10:55:00,38.97,39.0,38.95,38.97,39300.0,29.7749,29.7979,29.7597,29.7749,39300.0
2009-07-10 11:00:00,38.97,39.01,38.92,39.0,84500.0,29.7749,29.8055,29.7367,29.7979,84500.0
2009-07-10 11:05:00,38.99,39.04,38.95,39.02,91100.0,29.7902,29.8284,29.7597,29.8131,91100.0
2009-07-10 11:10:00,39.02,39.12,38.98,39.1,48300.0,29.8131,29.8895,29.7826,29.8743,48300.0
2009-07-10 11:15:00,39.11,39.12,39.01,39.08,63800.0,29.8819,29.8895,29.8055,29.859,63800.0
2009-07-10 11:20:00,39.08,39.1,39.0,39.03,51300.0,29.859,29.8743,29.7979,29.8208,51300.0
2009-07-10 11:25:00,39.05,39.09,39.01,39.06,65800.0,29.8361,29.8666,29.8055,29.8437,65800.0
2009-07-10 11:30:00,39.05,39.11,38.99,39.05,106400.0,29.8361,29.8819,29.7902,29.8361,106400.0
2009-07-10 11:35:00,39.05,39.07,38.97,39.07,68000.0,29.8361,29.8513,29.7749,29.8513,68000.0
2009-07-10 11:40:00,39.08,39.14,39.06,39.09,81100.0,29.859,29.9048,29.8437,29.8666,81100.0
2009-07-10 11:45:00,39.1,39.15,39.09,39.11,34800.0,29.8743,29.9125,29.8666,29.8819,34800.0
2009-07-10 11:50:00,39.13,39.15,39.08,39.12,46000.0,29.8972,29.9125,29.859,29.8895,46000.0
2009-07-10 11:55:00,39.12,39.14,39.11,39.11,16300.0,29.8895,29.9048,29.8819,29.8819,16300.0
2009-07-10 12:00:00,39.11,39.14,39.1,39.11,11900.0,29.8819,29.9048,29.8743,29.8819,11900.0
2009-07-10 12:05:00,39.13,39.22,39.11,39.22,98700.0,29.8972,29.9659,29.8819,29.9659,98700.0
2009-07-10 12:10:00,39.21,39.24,39.17,39.2,28700.0,29.9583,29.9812,29.9277,29.9507,28700.0
2009-07-10 12:15:00,39.19,39.3,39.18,39.3,47700.0,29.943,30.0271,29.9354,30.0271,47700.0
2009-07-10 12:20:00,39.3,39.31,39.24,39.26,49100.0,30.0271,30.0347,29.9812,29.9965,49100.0
2009-07-10 12:25:00,39.25,39.29,39.21,39.27,54800.0,29.9889,30.0194,29.9583,30.0041,54800.0
2009-07-10 12:30:00,39.26,39.27,39.21,39.25,38900.0,29.9965,30.0041,29.9583,29.9889,38900.0
2009-07-10 12:35:00,39.26,39.33,39.25,39.33,48400.0,29.9965,30.05,29.9889,30.05,48400.0
2009-07-10 12:40:00,39.34,39.43,39.33,39.42,80400.0,30.0576,30.1264,30.05,30.1188,80400.0
2009-07-10 12:45:00,39.41,39.46,39.38,39.38,60700.0,30.1111,30.1493,30.0882,30.0882,60700.0
2009-07-10 12:50:00,39.37,39.41,39.35,39.37,38500.0,30.0806,30.1111,30.0653,30.0806,38500.0
2009-07-10 12:55:00,39.36,39.37,39.3,39.33,47400.0,30.0729,30.0806,30.0271,30.05,47400.0
2009-07-10 13:00:00,39.33,39.45,39.33,39.44,29200.0,30.05,30.1417,30.05,30.134,29200.0
2009-07-10 13:05:00,39.45,39.45,39.34,39.34,30600.0,30.1417,30.1417,30.0576,30.0576,30600.0
2009-07-10 13:10:00,39.35,39.36,39.31,39.36,16000.0,30.0653,30.0729,30.0347,30.0729,16000.0
2009-07-10 13:15:00,39.36,39.41,39.33,39.39,26000.0,30.0729,30.1111,30.05,30.0958,26000.0
2009-07-10 13:20:00,39.39,39.4,39.3,39.39,62800.0,30.0958,30.1035,30.0271,30.0958,62800.0
2009-07-10 13:25:00,39.38,39.41,39.36,39.39,57500.0,30.0882,30.1111,30.0729,30.0958,57500.0
2009-07-10 13:30:00,39.4,39.43,39.39,39.4,43800.0,30.1035,30.1264,30.0958,30.1035,43800.0
2009-07-10 13:35:00,39.4,39.46,39.39,39.46,58700.0,30.1035,30.1493,30.0958,30.1493,58700.0
2009-07-10 13:40:00,39.46,39.58,39.44,39.54,69600.0,30.1493,30.241,30.134,30.2104,69600.0
2009-07-10 13:45:00,39.54,39.55,39.49,39.5,38200.0,30.2104,30.2181,30.1722,30.1799,38200.0
2009-07-10 13:50:00,39.51,39.53,39.49,39.51,38600.0,30.1875,30.2028,30.1722,30.1875,38600.0
2009-07-10 13:55:00,39.51,39.51,39.5,39.51,25400.0,30.1875,30.1875,30.1799,30.1875,25400.0
2009-07-10 14:00:00,39.51,39.51,39.45,39.47,105100.0,30.1875,30.1875,30.1417,30.157,105100.0
2009-07-10 14:05:00,39.47,39.49,39.46,39.47,49000.0,30.157,30.1722,30.1493,30.157,49000.0
2009-07-10 14:10:00,39.47,39.49,39.45,39.49,88000.0,30.157,30.1722,30.1417,30.1722,88000.0
2009-07-10 14:15:00,39.49,39.56,39.47,39.56,54000.0,30.1722,30.2257,30.157,30.2257,54000.0
2009-07-10 14:20:00,39.55,39.55,39.47,39.48,66500.0,30.2181,30.2181,30.157,30.1646,66500.0
2009-07-10 14:25:00,39.49,39.49,39.44,39.47,77900.0,30.1722,30.1722,30.134,30.157,77900.0
2009-07-10 14:30:00,39.48,39.53,39.47,39.49,36500.0,30.1646,30.2028,30.157,30.1722,36500.0
2009-07-10 14:35:00,39.49,39.53,39.48,39.5,36200.0,30.1722,30.2028,30.1646,30.1799,36200.0
2009-07-10 14:40:00,39.5,39.57,39.49,39.53,63100.0,30.1799,30.2334,30.1722,30.2028,63100.0
2009-07-10 14:45:00,39.54,39.55,39.45,39.54,67500.0,30.2104,30.2181,30.1417,30.2104,67500.0
2009-07-10 14:50:00,39.55,39.55,39.42,39.42,95200.0,30.2181,30.2181,30.1188,30.1188,95200.0
2009-07-10 14:55:00,39.42,39.53,39.42,39.48,68400.0,30.1188,30.2028,30.1188,30.1646,68400.0
2009-07-10 15:00:00,39.47,39.52,39.46,39.5,89900.0,30.157,30.1952,30.1493,30.1799,89900.0
2009-07-10 15:05:00,39.49,39.54,39.45,39.46,50600.0,30.1722,30.2104,30.1417,30.1493,50600.0
2009-07-10 15:10:00,39.46,39.57,39.44,39.55,146900.0,30.1493,30.2334,30.134,30.2181,146900.0
2009-07-10 15:15:00,39.55,39.64,39.53,39.61,51300.0,30.2181,30.2868,30.2028,30.2639,51300.0
2009-07-10 15:20:00,39.61,39.61,39.49,39.52,62800.0,30.2639,30.2639,30.1722,30.1952,62800.0
2009-07-10 15:25:00,39.53,39.6,39.49,39.57,88600.0,30.2028,30.2563,30.1722,30.2334,88600.0
2009-07-10 15:30:00,39.56,39.63,39.52,39.52,98300.0,30.2257,30.2792,30.1952,30.1952,98300.0
2009-07-10 15:35:00,39.53,39.63,39.52,39.61,81100.0,30.2028,30.2792,30.1952,30.2639,81100.0
2009-07-10 15:40:00,39.6,39.64,39.54,39.58,132900.0,30.2563,30.2868,30.2104,30.241,132900.0
2009-07-10 15:45:00,39.57,39.71,39.56,39.65,175400.0,30.2334,30.3403,30.2257,30.2945,175400.0
2009-07-10 15:50:00,39.66,39.68,39.58,39.59,176900.0,30.3021,30.3174,30.241,30.2486,176900.0
2009-07-10 15:55:00,39.58,39.65,39.58,39.59,216700.0,30.241,30.2945,30.241,30.2486,216700.0
2009-07-13 09:30:00,39.66,39.85,39.51,39.61,93200.0,30.3021,30.4473,30.1875,30.2639,93200.0
2009-07-13 09:35:00,39.61,39.61,39.31,39.39,101000.0,30.2639,30.2639,30.0347,30.0958,101000.0
2009-07-13 09:40:00,39.36,39.54,39.34,39.52,64800.0,30.0729,30.2104,30.0576,30.1952,64800.0
2009-07-13 09:45:00,39.51,39.54,39.4,39.49,90600.0,30.1875,30.2104,30.1035,30.1722,90600.0
2009-07-13 09:50:00,39.48,39.48,39.36,39.38,48000.0,30.1646,30.1646,30.0729,30.0882,48000.0
2009-07-13 09:55:00,39.38,39.51,39.34,39.41,57600.0,30.0882,30.1875,30.0576,30.1111,57600.0
2009-07-13 10:00:00,39.41,39.46,39.26,39.37,89400.0,30.1111,30.1493,29.9965,30.0806,89400.0
2009-07-13 10:05:00,39.36,39.47,39.26,39.29,82100.0,30.0729,30.157,29.9965,30.0194,82100.0
2009-07-13 10:10:00,39.28,39.39,39.26,39.36,53600.0,30.0118,30.0958,29.9965,30.0729,53600.0
2009-07-13 10:15:00,39.37,39.55,39.36,39.5,100100.0,30.0806,30.2181,30.0729,30.1799,100100.0
2009-07-13 10:20:00,39.5,39.58,39.47,39.57,42400.0,30.1799,30.241,30.157,30.2334,42400.0
2009-07-13 10:25:00,39.56,39.71,39.52,39.7,52400.0,30.2257,30.3403,30.1952,30.3327,52400.0
2009-07-13 10:30:00,39.7,39.92,39.69,39.79,83500.0,30.3327,30.5008,30.325,30.4015,83500.0
2009-07-13 10:35:00,39.78,39.87,39.78,39.8,66800.0,30.3938,30.4626,30.3938,30.4091,66800.0
2009-07-13 10:40:00,39.8,39.83,39.64,39.64,75200.0,30.4091,30.432,30.2868,30.2868,75200.0
2009-07-13 10:45:00,39.65,39.7,39.6,39.62,60600.0,30.2945,30.3327,30.2563,30.2716,60600.0
2009-07-13 10:50:00,39.62,39.77,39.61,39.76,52500.0,30.2716,30.3862,30.2639,30.3785,52500.0
2009-07-13 10:55:00,39.73,40.11,39.71,40.08,201100.0,30.3556,30.6459,30.3403,30.623,201100.0
2009-07-13 11:00:00,40.07,40.22,40.07,40.12,192300.0,30.6154,30.73,30.6154,30.6536,192300.0
2009-07-13 11:05:00,40.12,40.15,40.08,40.13,131300.0,30.6536,30.6765,30.623,30.6612,131300.0
2009-07-13 11:10:00,40.13,40.22,40.12,40.16,70600.0,30.6612,30.73,30.6536,30.6841,70600.0
2009-07-13 11:15:00,40.16,40.2,40.15,40.17,72300.0,30.6841,30.7147,30.6765,30.6918,72300.0
2009-07-13 11:20:00,40.16,40.29,40.15,40.26,63700.0,30.6841,30.7835,30.6765,30.7606,63700.0
2009-07-13 11:25:00,40.26,40.29,40.21,40.21,39400.0,30.7606,30.7835,30.7224,30.7224,39400.0
2009-07-13 11:30:00,40.21,40.55,40.2,40.5,199300.0,30.7224,30.9821,30.7147,30.9439,199300.0
2009-07-13 11:35:00,40.49,40.72,40.49,40.53,127700.0,30.9363,31.112,30.9363,30.9668,127700.0
2009-07-13 11:40:00,40.53,40.67,40.53,40.66,83800.0,30.9668,31.0738,30.9668,31.0662,83800.0
2009-07-13 11:45:00,40.64,40.83,40.63,40.68,130500.0,31.0509,31.1961,31.0433,31.0815,130500.0
2009-07-13 11:50:00,40.69,40.71,40.55,40.56,57600.0,31.0891,31.1044,30.9821,30.9898,57600.0
2009-07-13 11:55:00,40.56,40.57,40.51,40.54,52000.0,30.9898,30.9974,30.9516,30.9745,52000.0
2009-07-13 12:00:00,40.53,40.62,40.52,40.53,38800.0,30.9668,31.0356,30.9592,30.9668,38800.0
2009-07-13 12:05:00,40.51,40.59,40.49,40.49,58200.0,30.9516,31.0127,30.9363,30.9363,58200.0
2009-07-13 12:10:00,40.49,40.51,40.39,40.4,43200.0,30.9363,30.9516,30.8599,30.8675,43200.0
2009-07-13 12:15:00,40.4,40.41,40.38,40.39,13900.0,30.8675,30.8752,30.8522,30.8599,13900.0
2009-07-13 12:20:00,40.38,40.41,40.35,40.4,39800.0,30.8522,30.8752,30.8293,30.8675,39800.0
2009-07-13 12:25:00,40.39,40.48,40.36,40.36,81400.0,30.8599,30.9286,30.837,30.837,81400.0
2009-07-13 12:30:00,40.35,40.41,40.31,40.32,16500.0,30.8293,30.8752,30.7988,30.8064,16500.0
2009-07-13 12:35:00,40.32,40.41,40.32,40.35,31700.0,30.8064,30.8752,30.8064,30.8293,31700.0
2009-07-13 12:40:00,40.35,40.45,40.35,40.45,12600.0,30.8293,30.9057,30.8293,30.9057,12600.0
2009-07-13 12:45:00,40.43,40.49,40.37,40.43,87900.0,30.8904,30.9363,30.8446,30.8904,87900.0
2009-07-13 12:50:00,40.42,40.45,40.39,40.4,11600.0,30.8828,30.9057,30.8599,30.8675,11600.0
2009-07-13 12:55:00,40.38,40.39,40.34,40.35,20100.0,30.8522,30.8599,30.8217,30.8293,20100.0
2009-07-13 13:00:00,40.36,40.48,40.34,40.46,30100.0,30.837,30.9286,30.8217,30.9134,30100.0
2009-07-13 13:05:00,40.47,40.54,40.46,40.54,40000.0,30.921,30.9745,30.9134,30.9745,40000.0
2009-07-13 13:10:00,40.53,40.53,40.47,40.5,34100.0,30.9668,30.9668,30.921,30.9439,34100.0
2009-07-13 13:15:00,40.5,40.58,40.48,40.56,54800.0,30.9439,31.005,30.9286,30.9898,54800.0
2009-07-13 13:20:00,40.56,40.57,40.53,40.55,53900.0,30.9898,30.9974,30.9668,30.9821,53900.0
2009-07-13 13:25:00,40.55,40.55,40.47,40.52,41800.0,30.9821,30.9821,30.921,30.9592,41800.0
2009-07-13 13:30:00,40.51,40.57,40.46,40.47,36500.0,30.9516,30.9974,30.9134,30.921,36500.0
2009-07-13 13:35:00,40.47,40.52,40.46,40.5,25400.0,30.921,30.9592,30.9134,30.9439,25400.0
2009-07-13 13:40:00,40.5,40.51,40.46,40.48,18800.0,30.9439,30.9516,30.9134,30.9286,18800.0
2009-07-13 13:45:00,40.47,40.52,40.43,40.47,31300.0,30.921,30.9592,30.8904,30.921,31300.0
2009-07-13 13:50:00,40.46,40.49,40.42,40.49,22300.0,30.9134,30.9363,30.8828,30.9363,22300.0
2009-07-13 13:55:00,40.48,40.49,40.33,40.34,157100.0,30.9286,30.9363,30.814,30.8217,157100.0
2009-07-13 14:00:00,40.33,40.36,40.29,40.31,163900.0,30.814,30.837,30.7835,30.7988,163900.0
2009-07-13 14:05:00,40.3,40.35,40.29,40.34,100100.0,30.7911,30.8293,30.7835,30.8217,100100.0
2009-07-13 14:10:00,40.32,40.41,40.32,40.34,74400.0,30.8064,30.8752,30.8064,30.8217,74400.0
2009-07-13 14:15:00,40.34,40.37,40.3,40.35,71600.0,30.8217,30.8446,30.7911,30.8293,71600.0
2009-07-13 14:20:00,40.35,40.44,40.35,40.4,55700.0,30.8293,30.8981,30.8293,30.8675,55700.0
2009-07-13 14:25:00,40.39,40.39,40.33,40.35,44500.0,30.8599,30.8599,30.814,30.8293,44500.0
2009-07-13 14:30:00,40.35,40.39,40.34,40.37,66100.0,30.8293,30.8599,30.8217,30.8446,66100.0
2009-07-13 14:35:00,40.36,40.38,40.33,40.33,60900.0,30.837,30.8522,30.814,30.814,60900.0
2009-07-13 14:40:00,40.34,40.36,40.3,40.34,64200.0,30.8217,30.837,30.7911,30.8217,64200.0
2009-07-13 14:45:00,40.36,40.38,40.31,40.36,55700.0,30.837,30.8522,30.7988,30.837,55700.0
2009-07-13 14:50:00,40.36,40.42,40.31,40.32,76700.0,30.837,30.8828,30.7988,30.8064,76700.0
2009-07-13 14:55:00,40.32,40.38,40.27,40.35,76300.0,30.8064,30.8522,30.7682,30.8293,76300.0
2009-07-13 15:00:00,40.34,40.41,40.34,40.37,30300.0,30.8217,30.8752,30.8217,30.8446,30300.0
2009-07-13 15:05:00,40.36,40.43,40.35,40.37,62000.0,30.837,30.8904,30.8293,30.8446,62000.0
2009-07-13 15:10:00,40.36,40.41,40.33,40.33,69700.0,30.837,30.8752,30.814,30.814,69700.0
2009-07-13 15:15:00,40.32,40.33,40.26,40.31,52300.0,30.8064,30.814,30.7606,30.7988,52300.0
2009-07-13 15:20:00,40.3,40.35,40.25,40.35,137000.0,30.7911,30.8293,30.7529,30.8293,137000.0
2009-07-13 15:25:00,40.35,40.36,40.29,40.29,86400.0,30.8293,30.837,30.7835,30.7835,86400.0
2009-07-13 15:30:00,40.29,40.46,40.29,40.44,113700.0,30.7835,30.9134,30.7835,30.8981,113700.0
2009-07-13 15:35:00,40.44,40.46,40.35,40.41,111800.0,30.8981,30.9134,30.8293,30.8752,111800.0
2009-07-13 15:40:00,40.41,40.51,40.41,40.48,147500.0,30.8752,30.9516,30.8752,30.9286,147500.0
2009-07-13 15:45:00,40.47,40.49,40.38,40.4,126900.0,30.921,30.9363,30.8522,30.8675,126900.0
2009-07-13 15:50:00,40.39,40.5,40.38,40.45,189300.0,30.8599,30.9439,30.8522,30.9057,189300.0
2009-07-13 15:55:00,40.45,40.47,40.38,40.47,258200.0,30.9057,30.921,30.8522,30.921,258200.0
2009-07-14 09:30:00,40.39,40.76,40.25,40.75,115000.0,30.8599,31.1426,30.7529,31.1349,115000.0
2009-07-14 09:35:00,40.73,40.83,40.55,40.76,84100.0,31.1197,31.1961,30.9821,31.1426,84100.0
2009-07-14 09:40:00,40.78,40.82,40.51,40.52,74200.0,31.1579,31.1884,30.9516,30.9592,74200.0
2009-07-14 09:45:00,40.54,40.63,40.44,40.6,67900.0,30.9745,31.0433,30.8981,31.0203,67900.0
2009-07-14 09:50:00,40.57,40.7,40.54,40.62,38900.0,30.9974,31.0967,30.9745,31.0356,38900.0
2009-07-14 09:55:00,40.62,40.66,40.5,40.54,54600.0,31.0356,31.0662,30.9439,30.9745,54600.0
2009-07-14 10:00:00,40.55,40.79,40.54,40.69,99900.0,30.9821,31.1655,30.9745,31.0891,99900.0
2009-07-14 10:05:00,40.69,40.87,40.69,40.85,88400.0,31.0891,31.2266,31.0891,31.2113,88400.0
2009-07-14 10:10:00,40.85,40.85,40.68,40.7,69500.0,31.2113,31.2113,31.0815,31.0967,69500.0
2009-07-14 10:15:00,40.7,40.74,40.65,40.74,42800.0,31.0967,31.1273,31.0585,31.1273,42800.0
2009-07-14 10:20:00,40.73,40.73,40.58,40.6,45000.0,31.1197,31.1197,31.005,31.0203,45000.0
2009-07-14 10:25:00,40.61,40.62,40.53,40.57,60800.0,31.028,31.0356,30.9668,30.9974,60800.0
2009-07-14 10:30:00,40.56,40.61,40.54,40.57,49100.0,30.9898,31.028,30.9745,30.9974,49100.0
2009-07-14 10:35:00,40.53,40.58,40.5,40.51,69600.0,30.9668,31.005,30.9439,30.9516,69600.0
2009-07-14 10:40:00,40.5,40.55,40.45,40.46,55000.0,30.9439,30.9821,30.9057,30.9134,55000.0
2009-07-14 10:45:00,40.45,40.5,40.4,40.4,82800.0,30.9057,30.9439,30.8675,30.8675,82800.0
2009-07-14 10:50:00,40.41,40.47,40.4,40.43,47200.0,30.8752,30.921,30.8675,30.8904,47200.0
2009-07-14 10:55:00,40.43,40.51,40.42,40.48,39900.0,30.8904,30.9516,30.8828,30.9286,39900.0
2009-07-14 11:00:00,40.48,40.6,40.47,40.59,47300.0,30.9286,31.0203,30.921,31.0127,47300.0
2009-07-14 11:05:00,40.59,40.63,40.56,40.59,79600.0,31.0127,31.0433,30.9898,31.0127,79600.0
2009-07-14 11:10:00,40.59,40.63,40.57,40.63,21900.0,31.0127,31.0433,30.9974,31.0433,21900.0
2009-07-14 11:15:00,40.63,40.73,40.63,40.68,59500.0,31.0433,31.1197,31.0433,31.0815,59500.0
2009-07-14 11:20:00,40.68,40.73,40.67,40.69,39400.0,31.0815,31.1197,31.0738,31.0891,39400.0
2009-07-14 11:25:00,40.69,40.76,40.68,40.71,44800.0,31.0891,31.1426,31.0815,31.1044,44800.0
2009-07-14 11:30:00,40.71,40.82,40.67,40.82,56800.0,31.1044,31.1884,31.0738,31.1884,56800.0
2009-07-14 11:35:00,40.83,40.85,40.76,40.82,37400.0,31.1961,31.2113,31.1426,31.1884,37400.0
2009-07-14 11:40:00,40.83,40.83,40.77,40.79,18300.0,31.1961,31.1961,31.1502,31.1655,18300.0
2009-07-14 11:45:00,40.78,40.82,40.74,40.81,57200.0,31.1579,31.1884,31.1273,31.1808,57200.0
2009-07-14 11:50:00,40.81,40.87,40.81,40.87,44800.0,31.1808,31.2266,31.1808,31.2266,44800.0
2009-07-14 11:55:00,40.87,40.9,40.85,40.87,56100.0,31.2266,31.2495,31.2113,31.2266,56100.0
2009-07-14 12:00:00,40.88,40.88,40.84,40.85,43400.0,31.2343,31.2343,31.2037,31.2113,43400.0
2009-07-14 12:05:00,40.85,40.87,40.83,40.84,19600.0,31.2113,31.2266,31.1961,31.2037,19600.0
2009-07-14 12:10:00,40.85,40.86,40.83,40.85,38200.0,31.2113,31.219,31.1961,31.2113,38200.0
2009-07-14 12:15:00,40.85,40.86,40.75,40.76,75300.0,31.2113,31.219,31.1349,31.1426,75300.0
2009-07-14 12:20:00,40.76,40.76,40.63,40.66,52900.0,31.1426,31.1426,31.0433,31.0662,52900.0
2009-07-14 12:25:00,40.66,40.66,40.55,40.57,68600.0,31.0662,31.0662,30.9821,30.9974,68600.0
2009-07-14 12:30:00,40.58,40.61,40.53,40.54,39300.0,31.005,31.028,30.9668,30.9745,39300.0
2009-07-14 12:35:00,40.55,40.55,40.47,40.49,60300.0,30.9821,30.9821,30.921,30.9363,60300.0
2009-07-14 12:40:00,40.49,40.5,40.43,40.46,60100.0,30.9363,30.9439,30.8904,30.9134,60100.0
2009-07-14 12:45:00,40.47,40.49,40.45,40.48,62500.0,30.921,30.9363,30.9057,30.9286,62500.0
2009-07-14 12:50:00,40.48,40.48,40.43,40.44,42800.0,30.9286,30.9286,30.8904,30.8981,42800.0
2009-07-14 12:55:00,40.44,40.46,40.42,40.43,27300.0,30.8981,30.9134,30.8828,30.8904,27300.0
2009-07-14 13:00:00,40.43,40.46,40.42,40.46,45300.0,30.8904,30.9134,30.8828,30.9134,45300.0
2009-07-14 13:05:00,40.47,40.5,40.46,40.47,29900.0,30.921,30.9439,30.9134,30.921,29900.0
2009-07-14 13:10:00,40.48,40.49,40.43,40.43,35900.0,30.9286,30.9363,30.8904,30.8904,35900.0
2009-07-14 13:15:00,40.43,40.45,40.43,40.43,27800.0,30.8904,30.9057,30.8904,30.8904,27800.0
2009-07-14 13:20:00,40.44,40.47,40.43,40.46,10300.0,30.8981,30.921,30.8904,30.9134,10300.0
2009-07-14 13:25:00,40.46,40.47,40.45,40.46,27600.0,30.9134,30.921,30.9057,30.9134,27600.0
2009-07-14 13:30:00,40.47,40.47,40.43,40.44,35800.0,30.921,30.921,30.8904,30.8981,35800.0
2009-07-14 13:35:00,40.44,40.48,40.4,40.4,67100.0,30.8981,30.9286,30.8675,30.8675,67100.0
2009-07-14 13:40:00,40.42,40.42,40.37,40.4,37000.0,30.8828,30.8828,30.8446,30.8675,37000.0
2009-07-14 13:45:00,40.41,40.41,40.35,40.36,40800.0,30.8752,30.8752,30.8293,30.837,40800.0
2009-07-14 13:50:00,40.36,40.39,40.28,40.3,47300.0,30.837,30.8599,30.7758,30.7911,47300.0
2009-07-14 13:55:00,40.28,40.29,40.23,40.28,51300.0,30.7758,30.7835,30.7376,30.7758,51300.0
2009-07-14 14:00:00,40.27,40.28,40.11,40.15,120400.0,30.7682,30.7758,30.6459,30.6765,120400.0
2009-07-14 14:05:00,40.15,40.15,40.12,40.14,89400.0,30.6765,30.6765,30.6536,30.6689,89400.0
2009-07-14 14:10:00,40.15,40.16,40.11,40.14,119100.0,30.6765,30.6841,30.6459,30.6689,119100.0
2009-07-14 14:15:00,40.14,40.18,40.13,40.17,89500.0,30.6689,30.6994,30.6612,30.6918,89500.0
2009-07-14 14:20:00,40.17,40.26,40.17,40.22,69100.0,30.6918,30.7606,30.6918,30.73,69100.0
2009-07-14 14:25:00,40.22,40.25,40.18,40.18,47900.0,30.73,30.7529,30.6994,30.6994,47900.0
2009-07-14 14:30:00,40.18,40.2,40.15,40.18,84200.0,30.6994,30.7147,30.6765,30.6994,84200.0
2009-07-14 14:35:00,40.19,40.27,40.18,40.27,54400.0,30.7071,30.7682,30.6994,30.7682,54400.0
2009-07-14 14:40:00,40.27,40.33,40.27,40.33,43000.0,30.7682,30.814,30.7682,30.814,43000.0
2009-07-14 14:45:00,40.33,40.37,40.28,40.3,118100.0,30.814,30.8446,30.7758,30.7911,118100.0
2009-07-14 14:50:00,40.31,40.36,40.27,40.36,57200.0,30.7988,30.837,30.7682,30.837,57200.0
2009-07-14 14:55:00,40.36,40.37,40.26,40.31,72100.0,30.837,30.8446,30.7606,30.7988,72100.0
2009-07-14 15:00:00,40.31,40.37,40.27,40.35,83800.0,30.7988,30.8446,30.7682,30.8293,83800.0
2009-07-14 15:05:00,40.34,40.34,40.25,40.32,67000.0,30.8217,30.8217,30.7529,30.8064,67000.0
2009-07-14 15:10:00,40.32,40.38,40.32,40.37,43700.0,30.8064,30.8522,30.8064,30.8446,43700.0
2009-07-14 15:15:00,40.37,40.4,40.35,40.4,62100.0,30.8446,30.8675,30.8293,30.8675,62100.0
2009-07-14 15:20:00,40.39,40.43,40.37,40.39,57300.0,30.8599,30.8904,30.8446,30.8599,57300.0
2009-07-14 15:25:00,40.4,40.46,40.38,40.41,70500.0,30.8675,30.9134,30.8522,30.8752,70500.0
2009-07-14 15:30:00,40.41,40.46,40.4,40.41,110300.0,30.8752,30.9134,30.8675,30.8752,110300.0
2009-07-14 15:35:00,40.41,40.44,40.33,40.36,159800.0,30.8752,30.8981,30.814,30.837,159800.0
2009-07-14 15:40:00,40.36,40.36,40.23,40.34,168300.0,30.837,30.837,30.7376,30.8217,168300.0
2009-07-14 15:45:00,40.32,40.35,40.24,40.24,127700.0,30.8064,30.8293,30.7453,30.7453,127700.0
2009-07-14 15:50:00,40.23,40.33,40.23,40.33,179600.0,30.7376,30.814,30.7376,30.814,179600.0
2009-07-14 15:55:00,40.33,40.4,40.32,40.39,251300.0,30.814,30.8675,30.8064,30.8599,251300.0
2009-07-15 09:30:00,40.77,40.85,40.66,40.66,129500.0,31.1502,31.2113,31.0662,31.0662,129500.0
2009-07-15 09:35:00,40.66,40.79,40.51,40.73,89600.0,31.0662,31.1655,30.9516,31.1197,89600.0
2009-07-15 09:40:00,40.75,41.09,40.75,41.06,128400.0,31.1349,31.3947,31.1349,31.3718,128400.0
2009-07-15 09:45:00,41.05,41.26,41.05,41.23,164800.0,31.3642,31.5246,31.3642,31.5017,164800.0
2009-07-15 09:50:00,41.22,41.25,41.13,41.24,133200.0,31.494,31.517,31.4253,31.5093,133200.0
2009-07-15 09:55:00,41.25,41.36,41.22,41.28,109900.0,31.517,31.601,31.494,31.5399,109900.0
2009-07-15 10:00:00,41.29,41.39,41.12,41.18,138300.0,31.5475,31.6239,31.4176,31.4635,138300.0
2009-07-15 10:05:00,41.16,41.21,41.11,41.2,93500.0,31.4482,31.4864,31.41,31.4788,93500.0
2009-07-15 10:10:00,41.19,41.25,41.19,41.24,77000.0,31.4711,31.517,31.4711,31.5093,77000.0
2009-07-15 10:15:00,41.25,41.35,41.25,41.29,92700.0,31.517,31.5934,31.517,31.5475,92700.0
2009-07-15 10:20:00,41.3,41.44,41.29,41.43,146700.0,31.5552,31.6621,31.5475,31.6545,146700.0
2009-07-15 10:25:00,41.44,41.46,41.36,41.4,115200.0,31.6621,31.6774,31.601,31.6316,115200.0
2009-07-15 10:30:00,41.39,41.4,41.19,41.19,116200.0,31.6239,31.6316,31.4711,31.4711,116200.0
2009-07-15 10:35:00,41.19,41.2,41.09,41.12,164200.0,31.4711,31.4788,31.3947,31.4176,164200.0
2009-07-15 10:40:00,41.11,41.12,40.99,41.0,133100.0,31.41,31.4176,31.3183,31.3259,133100.0
2009-07-15 10:45:00,40.99,41.03,40.97,40.99,69400.0,31.3183,31.3489,31.303,31.3183,69400.0
2009-07-15 10:50:00,40.99,41.01,40.98,41.01,94900.0,31.3183,31.3336,31.3107,31.3336,94900.0
2009-07-15 10:55:00,41.01,41.02,40.95,40.99,50000.0,31.3336,31.3412,31.2877,31.3183,50000.0
2009-07-15 11:00:00,41.0,41.08,40.97,41.08,69400.0,31.3259,31.3871,31.303,31.3871,69400.0
2009-07-15 11:05:00,41.08,41.12,41.06,41.07,62100.0,31.3871,31.4176,31.3718,31.3794,62100.0
2009-07-15 11:10:00,41.07,41.11,41.06,41.09,31800.0,31.3794,31.41,31.3718,31.3947,31800.0
2009-07-15 11:15:00,41.1,41.24,41.1,41.23,63500.0,31.4024,31.5093,31.4024,31.5017,63500.0
2009-07-15 11:20:00,41.23,41.28,41.21,41.22,86800.0,31.5017,31.5399,31.4864,31.494,86800.0
2009-07-15 11:25:00,41.22,41.24,41.19,41.2,53300.0,31.494,31.5093,31.4711,31.4788,53300.0
2009-07-15 11:30:00,41.2,41.26,41.19,41.26,131800.0,31.4788,31.5246,31.4711,31.5246,131800.0
2009-07-15 11:35:00,41.26,41.34,41.26,41.33,66900.0,31.5246,31.5857,31.5246,31.5781,66900.0
2009-07-15 11:40:00,41.33,41.33,41.22,41.22,55800.0,31.5781,31.5781,31.494,31.494,55800.0
2009-07-15 11:45:00,41.23,41.24,41.17,41.19,49400.0,31.5017,31.5093,31.4558,31.4711,49400.0
2009-07-15 11:50:00,41.19,41.28,41.18,41.26,61800.0,31.4711,31.5399,31.4635,31.5246,61800.0
2009-07-15 11:55:00,41.26,41.3,41.24,41.24,78300.0,31.5246,31.5552,31.5093,31.5093,78300.0
2009-07-15 12:00:00,41.26,41.26,41.21,41.22,33500.0,31.5246,31.5246,31.4864,31.494,33500.0
2009-07-15 12:05:00,41.21,41.23,41.19,41.22,28800.0,31.4864,31.5017,31.4711,31.494,28800.0
2009-07-15 12:10:00,41.23,41.28,41.2,41.26,40600.0,31.5017,31.5399,31.4788,31.5246,40600.0
2009-07-15 12:15:00,41.25,41.28,41.24,41.25,83800.0,31.517,31.5399,31.5093,31.517,83800.0
2009-07-15 12:20:00,41.26,41.26,41.21,41.24,36000.0,31.5246,31.5246,31.4864,31.5093,36000.0
2009-07-15 12:25:00,41.24,41.24,41.21,41.22,20500.0,31.5093,31.5093,31.4864,31.494,20500.0
2009-07-15 12:30:00,41.22,41.24,41.2,41.21,76400.0,31.494,31.5093,31.4788,31.4864,76400.0
2009-07-15 12:35:00,41.2,41.21,41.15,41.17,71500.0,31.4788,31.4864,31.4406,31.4558,71500.0
2009-07-15 12:40:00,41.17,41.18,41.13,41.14,96700.0,31.4558,31.4635,31.4253,31.4329,96700.0
2009-07-15 12:45:00,41.15,41.16,41.13,41.15,44400.0,31.4406,31.4482,31.4253,31.4406,44400.0
2009-07-15 12:50:00,41.15,41.2,41.15,41.19,27700.0,31.4406,31.4788,31.4406,31.4711,27700.0
2009-07-15 12:55:00,41.19,41.19,41.16,41.18,66200.0,31.4711,31.4711,31.4482,31.4635,66200.0
2009-07-15 13:00:00,41.18,41.21,41.17,41.2,24500.0,31.4635,31.4864,31.4558,31.4788,24500.0
2009-07-15 13:05:00,41.2,41.22,41.18,41.19,33500.0,31.4788,31.494,31.4635,31.4711,33500.0
2009-07-15 13:10:00,41.18,41.19,41.15,41.16,41000.0,31.4635,31.4711,31.4406,31.4482,41000.0
2009-07-15 13:15:00,41.16,41.18,41.15,41.16,27400.0,31.4482,31.4635,31.4406,31.4482,27400.0
2009-07-15 13:20:00,41.16,41.21,41.15,41.17,108200.0,31.4482,31.4864,31.4406,31.4558,108200.0
2009-07-15 13:25:00,41.18,41.18,41.12,41.15,45000.0,31.4635,31.4635,31.4176,31.4406,45000.0
2009-07-15 13:30:00,41.14,41.17,41.12,41.13,62000.0,31.4329,31.4558,31.4176,31.4253,62000.0
2009-07-15 13:35:00,41.13,41.26,41.13,41.26,165600.0,31.4253,31.5246,31.4253,31.5246,165600.0
2009-07-15 13:40:00,41.27,41.31,41.22,41.23,129500.0,31.5322,31.5628,31.494,31.5017,129500.0
2009-07-15 13:45:00,41.23,41.25,41.19,41.2,110000.0,31.5017,31.517,31.4711,31.4788,110000.0
2009-07-15 13:50:00,41.2,41.26,41.19,41.22,85800.0,31.4788,31.5246,31.4711,31.494,85800.0
2009-07-15 13:55:00,41.26,41.29,41.21,41.21,91400.0,31.5246,31.5475,31.4864,31.4864,91400.0
2009-07-15 14:00:00,41.21,41.31,41.2,41.31,67100.0,31.4864,31.5628,31.4788,31.5628,67100.0
2009-07-15 14:05:00,41.32,41.39,41.25,41.28,95700.0,31.5704,31.6239,31.517,31.5399,95700.0
2009-07-15 14:10:00,41.27,41.29,41.23,41.29,41800.0,31.5322,31.5475,31.5017,31.5475,41800.0
2009-07-15 14:15:00,41.29,41.3,41.26,41.26,43400.0,31.5475,31.5552,31.5246,31.5246,43400.0
2009-07-15 14:20:00,41.27,41.4,41.24,41.36,83900.0,31.5322,31.6316,31.5093,31.601,83900.0
2009-07-15 14:25:00,41.36,41.37,41.32,41.33,42700.0,31.601,31.6086,31.5704,31.5781,42700.0
2009-07-15 14:30:00,41.34,41.4,41.33,41.36,47600.0,31.5857,31.6316,31.5781,31.601,47600.0
2009-07-15 14:35:00,41.36,41.37,41.34,41.35,140300.0,31.601,31.6086,31.5857,31.5934,140300.0
2009-07-15 14:40:00,41.35,41.35,41.22,41.23,154400.0,31.5934,31.5934,31.494,31.5017,154400.0
2009-07-15 14:45:00,41.24,41.27,41.22,41.27,130000.0,31.5093,31.5322,31.494,31.5322,130000.0
2009-07-15 14:50:00,41.27,41.33,41.25,41.31,63800.0,31.5322,31.5781,31.517,31.5628,63800.0
2009-07-15 14:55:00,41.31,41.36,41.3,41.36,75200.0,31.5628,31.601,31.5552,31.601,75200.0
2009-07-15 15:00:00,41.36,41.36,41.3,41.3,87900.0,31.601,31.601,31.5552,31.5552,87900.0
2009-07-15 15:05:00,41.29,41.32,41.27,41.3,74100.0,31.5475,31.5704,31.5322,31.5552,74100.0
2009-07-15 15:10:00,41.31,41.39,41.28,41.3,133400.0,31.5628,31.6239,31.5399,31.5552,133400.0
2009-07-15 15:15:00,41.29,41.43,41.29,41.4,121500.0,31.5475,31.6545,31.5475,31.6316,121500.0
2009-07-15 15:20:00,41.39,41.44,41.36,41.44,79300.0,31.6239,31.6621,31.601,31.6621,79300.0
2009-07-15 15:25:00,41.43,41.44,41.34,41.34,112900.0,31.6545,31.6621,31.5857,31.5857,112900.0
2009-07-15 15:30:00,41.35,41.35,41.23,41.27,169900.0,31.5934,31.5934,31.5017,31.5322,169900.0
2009-07-15 15:35:00,41.28,41.29,41.24,41.28,97900.0,31.5399,31.5475,31.5093,31.5399,97900.0
2009-07-15 15:40:00,41.29,41.36,41.28,41.35,146900.0,31.5475,31.601,31.5399,31.5934,146900.0
2009-07-15 15:45:00,41.34,41.35,41.28,41.32,163100.0,31.5857,31.5934,31.5399,31.5704,163100.0
2009-07-15 15:50:00,41.32,41.4,41.31,41.39,226600.0,31.5704,31.6316,31.5628,31.6239,226600.0
2009-07-15 15:55:00,41.39,41.39,41.3,41.33,393500.0,31.6239,31.6239,31.5552,31.5781,393500.0
2009-07-16 09:30:00,41.01,41.52,41.01,41.41,140100.0,31.3336,31.7233,31.3336,31.6392,140100.0
2009-07-16 09:35:00,41.41,41.6,41.33,41.55,102600.0,31.6392,31.7844,31.5781,31.7462,102600.0
2009-07-16 09:40:00,41.58,41.75,41.54,41.71,99200.0,31.7691,31.899,31.7385,31.8684,99200.0
2009-07-16 09:45:00,41.72,41.84,41.59,41.82,63200.0,31.8761,31.9677,31.7767,31.9525,63200.0
2009-07-16 09:50:00,41.83,41.99,41.83,41.98,152600.0,31.9601,32.0824,31.9601,32.0747,152600.0
2009-07-16 09:55:00,41.97,42.01,41.84,41.85,99100.0,32.0671,32.0976,31.9677,31.9754,99100.0
2009-07-16 10:00:00,41.85,41.9,41.67,41.69,121400.0,31.9754,32.0136,31.8379,31.8531,121400.0
2009-07-16 10:05:00,41.67,41.67,41.49,41.55,144000.0,31.8379,31.8379,31.7003,31.7462,144000.0
2009-07-16 10:10:00,41.55,41.82,41.53,41.82,93900.0,31.7462,31.9525,31.7309,31.9525,93900.0
2009-07-16 10:15:00,41.81,41.81,41.74,41.74,38100.0,31.9448,31.9448,31.8913,31.8913,38100.0
2009-07-16 10:20:00,41.74,41.79,41.71,41.75,41500.0,31.8913,31.9295,31.8684,31.899,41500.0
2009-07-16 10:25:00,41.75,41.9,41.74,41.84,75100.0,31.899,32.0136,31.8913,31.9677,75100.0
2009-07-16 10:30:00,41.84,41.87,41.74,41.74,123100.0,31.9677,31.9907,31.8913,31.8913,123100.0
2009-07-16 10:35:00,41.74,41.77,41.72,41.73,60300.0,31.8913,31.9143,31.8761,31.8837,60300.0
2009-07-16 10:40:00,41.72,41.79,41.72,41.78,42300.0,31.8761,31.9295,31.8761,31.9219,42300.0
2009-07-16 10:45:00,41.78,41.79,41.61,41.68,104000.0,31.9219,31.9295,31.792,31.8455,104000.0
2009-07-16 10:50:00,41.68,41.7,41.64,41.69,42200.0,31.8455,31.8608,31.8149,31.8531,42200.0
2009-07-16 10:55:00,41.68,41.69,41.62,41.62,15600.0,31.8455,31.8531,31.7997,31.7997,15600.0
2009-07-16 11:00:00,41.62,41.7,41.62,41.69,17900.0,31.7997,31.8608,31.7997,31.8531,17900.0
2009-07-16 11:05:00,41.69,41.79,41.69,41.72,26900.0,31.8531,31.9295,31.8531,31.8761,26900.0
2009-07-16 11:10:00,41.72,41.72,41.6,41.7,54900.0,31.8761,31.8761,31.7844,31.8608,54900.0
2009-07-16 11:15:00,41.69,41.71,41.63,41.66,59700.0,31.8531,31.8684,31.8073,31.8302,59700.0
2009-07-16 11:20:00,41.66,41.67,41.62,41.63,72100.0,31.8302,31.8379,31.7997,31.8073,72100.0
2009-07-16 11:25:00,41.63,41.67,41.62,41.64,57100.0,31.8073,31.8379,31.7997,31.8149,57100.0
2009-07-16 11:30:00,41.64,41.65,41.55,41.65,65000.0,31.8149,31.8226,31.7462,31.8226,65000.0
2009-07-16 11:35:00,41.65,41.74,41.64,41.69,25700.0,31.8226,31.8913,31.8149,31.8531,25700.0
2009-07-16 11:40:00,41.7,41.7,41.67,41.67,32300.0,31.8608,31.8608,31.8379,31.8379,32300.0
2009-07-16 11:45:00,41.68,41.74,41.64,41.65,56500.0,31.8455,31.8913,31.8149,31.8226,56500.0
2009-07-16 11:50:00,41.65,41.65,41.61,41.61,55100.0,31.8226,31.8226,31.792,31.792,55100.0
2009-07-16 11:55:00,41.62,41.71,41.62,41.7,81500.0,31.7997,31.8684,31.7997,31.8608,81500.0
2009-07-16 12:00:00,41.71,41.74,41.7,41.72,33900.0,31.8684,31.8913,31.8608,31.8761,33900.0
2009-07-16 12:05:00,41.72,41.72,41.67,41.67,31800.0,31.8761,31.8761,31.8379,31.8379,31800.0
2009-07-16 12:10:00,41.68,41.71,41.65,41.67,18200.0,31.8455,31.8684,31.8226,31.8379,18200.0
2009-07-16 12:15:00,41.67,41.68,41.64,41.68,22800.0,31.8379,31.8455,31.8149,31.8455,22800.0
2009-07-16 12:20:00,41.67,41.7,41.67,41.69,7500.0,31.8379,31.8608,31.8379,31.8531,7500.0
2009-07-16 12:25:00,41.68,41.71,41.67,41.71,12800.0,31.8455,31.8684,31.8379,31.8684,12800.0
2009-07-16 12:30:00,41.7,41.72,41.67,41.72,46500.0,31.8608,31.8761,31.8379,31.8761,46500.0
2009-07-16 12:35:00,41.74,41.76,41.65,41.67,26200.0,31.8913,31.9066,31.8226,31.8379,26200.0
2009-07-16 12:40:00,41.67,41.67,41.64,41.65,12700.0,31.8379,31.8379,31.8149,31.8226,12700.0
2009-07-16 12:45:00,41.64,41.69,41.64,41.66,23100.0,31.8149,31.8531,31.8149,31.8302,23100.0
2009-07-16 12:50:00,41.66,41.7,41.61,41.61,35700.0,31.8302,31.8608,31.792,31.792,35700.0
2009-07-16 12:55:00,41.61,41.63,41.59,41.6,23000.0,31.792,31.8073,31.7767,31.7844,23000.0
2009-07-16 13:00:00,41.61,41.64,41.56,41.57,44500.0,31.792,31.8149,31.7538,31.7615,44500.0
2009-07-16 13:05:00,41.57,41.58,41.49,41.49,129500.0,31.7615,31.7691,31.7003,31.7003,129500.0
2009-07-16 13:10:00,41.5,41.58,41.5,41.52,46800.0,31.708,31.7691,31.708,31.7233,46800.0
2009-07-16 13:15:00,41.53,41.53,41.52,41.53,28800.0,31.7309,31.7309,31.7233,31.7309,28800.0
2009-07-16 13:20:00,41.53,41.53,41.46,41.52,66600.0,31.7309,31.7309,31.6774,31.7233,66600.0
2009-07-16 13:25:00,41.51,41.56,41.5,41.55,82000.0,31.7156,31.7538,31.708,31.7462,82000.0
2009-07-16 13:30:00,41.54,41.6,41.54,41.54,33000.0,31.7385,31.7844,31.7385,31.7385,33000.0
2009-07-16 13:35:00,41.55,41.56,41.53,41.56,22600.0,31.7462,31.7538,31.7309,31.7538,22600.0
2009-07-16 13:40:00,41.57,41.6,41.55,41.6,51200.0,31.7615,31.7844,31.7462,31.7844,51200.0
2009-07-16 13:45:00,41.61,41.68,41.6,41.67,76500.0,31.792,31.8455,31.7844,31.8379,76500.0
2009-07-16 13:50:00,41.68,41.7,41.67,41.69,62600.0,31.8455,31.8608,31.8379,31.8531,62600.0
2009-07-16 13:55:00,41.68,41.71,41.66,41.7,43600.0,31.8455,31.8684,31.8302,31.8608,43600.0
2009-07-16 14:00:00,41.7,41.74,41.68,41.68,57100.0,31.8608,31.8913,31.8455,31.8455,57100.0
2009-07-16 14:05:00,41.69,41.71,41.66,41.69,24300.0,31.8531,31.8684,31.8302,31.8531,24300.0
2009-07-16 14:10:00,41.69,41.71,41.65,41.69,45300.0,31.8531,31.8684,31.8226,31.8531,45300.0
2009-07-16 14:15:00,41.68,41.72,41.61,41.66,61100.0,31.8455,31.8761,31.792,31.8302,61100.0
2009-07-16 14:20:00,41.67,41.71,41.63,41.69,34500.0,31.8379,31.8684,31.8073,31.8531,34500.0
2009-07-16 14:25:00,41.7,41.79,41.69,41.74,68300.0,31.8608,31.9295,31.8531,31.8913,68300.0
2009-07-16 14:30:00,41.73,41.79,41.67,41.78,24900.0,31.8837,31.9295,31.8379,31.9219,24900.0
2009-07-16 14:35:00,41.77,41.88,41.77,41.87,42400.0,31.9143,31.9983,31.9143,31.9907,42400.0
2009-07-16 14:40:00,41.86,41.93,41.82,41.92,49400.0,31.983,32.0365,31.9525,32.0289,49400.0
2009-07-16 14:45:00,41.92,41.97,41.85,41.97,60400.0,32.0289,32.0671,31.9754,32.0671,60400.0
2009-07-16 14:50:00,41.96,42.0,41.91,41.97,47600.0,32.0594,32.09,32.0212,32.0671,47600.0
2009-07-16 14:55:00,41.97,42.0,41.94,41.99,47600.0,32.0671,32.09,32.0442,32.0824,47600.0
2009-07-16 15:00:00,41.99,42.0,41.91,41.95,58700.0,32.0824,32.09,32.0212,32.0518,58700.0
2009-07-16 15:05:00,41.94,41.94,41.85,41.92,48600.0,32.0442,32.0442,31.9754,32.0289,48600.0
2009-07-16 15:10:00,41.92,41.98,41.92,41.94,53800.0,32.0289,32.0747,32.0289,32.0442,53800.0
2009-07-16 15:15:00,41.94,41.98,41.89,41.9,43400.0,32.0442,32.0747,32.006,32.0136,43400.0
2009-07-16 15:20:00,41.89,41.98,41.84,41.94,94300.0,32.006,32.0747,31.9677,32.0442,94300.0
2009-07-16 15:25:00,41.94,41.98,41.89,41.95,93400.0,32.0442,32.0747,32.006,32.0518,93400.0
2009-07-16 15:30:00,41.95,41.98,41.92,41.94,91900.0,32.0518,32.0747,32.0289,32.0442,91900.0
2009-07-16 15:35:00,41.94,41.98,41.9,41.91,64400.0,32.0442,32.0747,32.0136,32.0212,64400.0
2009-07-16 15:40:00,41.9,42.14,41.9,42.13,185400.0,32.0136,32.197,32.0136,32.1893,185400.0
2009-07-16 15:45:00,42.13,42.22,42.11,42.18,178100.0,32.1893,32.2581,32.174,32.2275,178100.0
2009-07-16 15:50:00,42.17,42.18,42.0,42.01,175700.0,32.2199,32.2275,32.09,32.0976,175700.0
2009-07-16 15:55:00,42.01,42.05,41.96,42.04,281100.0,32.0976,32.1282,32.0594,32.1206,281100.0
2009-07-17 09:30:00,42.25,42.4,41.59,41.66,733600.0,32.281,32.3956,31.7767,31.8302,733600.0
2009-07-17 09:35:00,41.66,41.99,41.55,41.55,95400.0,31.8302,32.0824,31.7462,31.7462,95400.0
2009-07-17 09:40:00,41.52,41.55,41.37,41.4,70300.0,31.7233,31.7462,31.6086,31.6316,70300.0
2009-07-17 09:45:00,41.4,41.48,41.37,41.4,56600.0,31.6316,31.6927,31.6086,31.6316,56600.0
2009-07-17 09:50:00,41.39,41.42,41.22,41.42,89300.0,31.6239,31.6468,31.494,31.6468,89300.0
2009-07-17 09:55:00,41.42,41.48,41.32,41.44,62500.0,31.6468,31.6927,31.5704,31.6621,62500.0
2009-07-17 10:00:00,41.45,41.52,41.32,41.35,49700.0,31.6698,31.7233,31.5704,31.5934,49700.0
2009-07-17 10:05:00,41.34,41.45,41.32,41.34,40700.0,31.5857,31.6698,31.5704,31.5857,40700.0
2009-07-17 10:10:00,41.33,41.36,41.25,41.25,67700.0,31.5781,31.601,31.517,31.517,67700.0
2009-07-17 10:15:00,41.25,41.31,41.23,41.3,86100.0,31.517,31.5628,31.5017,31.5552,86100.0
2009-07-17 10:20:00,41.31,41.41,41.29,41.4,42600.0,31.5628,31.6392,31.5475,31.6316,42600.0
2009-07-17 10:25:00,41.41,41.49,41.38,41.42,42000.0,31.6392,31.7003,31.6163,31.6468,42000.0
2009-07-17 10:30:00,41.42,41.43,41.32,41.35,113200.0,31.6468,31.6545,31.5704,31.5934,113200.0
2009-07-17 10:35:00,41.34,41.36,41.25,41.25,56800.0,31.5857,31.601,31.517,31.517,56800.0
2009-07-17 10:40:00,41.26,41.37,41.25,41.33,49000.0,31.5246,31.6086,31.517,31.5781,49000.0
2009-07-17 10:45:00,41.34,41.36,41.28,41.29,16700.0,31.5857,31.601,31.5399,31.5475,16700.0
2009-07-17 10:50:00,41.29,41.3,41.25,41.28,41200.0,31.5475,31.5552,31.517,31.5399,41200.0
2009-07-17 10:55:00,41.28,41.45,41.28,41.4,80700.0,31.5399,31.6698,31.5399,31.6316,80700.0
2009-07-17 11:00:00,41.39,41.4,41.36,41.4,25700.0,31.6239,31.6316,31.601,31.6316,25700.0
2009-07-17 11:05:00,41.4,41.55,41.4,41.51,72600.0,31.6316,31.7462,31.6316,31.7156,72600.0
2009-07-17 11:10:00,41.51,41.51,41.45,41.49,35600.0,31.7156,31.7156,31.6698,31.7003,35600.0
2009-07-17 11:15:00,41.48,41.52,41.48,41.49,42400.0,31.6927,31.7233,31.6927,31.7003,42400.0
2009-07-17 11:20:00,41.48,41.53,41.47,41.49,44700.0,31.6927,31.7309,31.6851,31.7003,44700.0
2009-07-17 11:25:00,41.49,41.63,41.46,41.61,37400.0,31.7003,31.8073,31.6774,31.792,37400.0
2009-07-17 11:30:00,41.6,41.6,41.48,41.49,16700.0,31.7844,31.7844,31.6927,31.7003,16700.0
2009-07-17 11:35:00,41.49,41.49,41.42,41.42,13600.0,31.7003,31.7003,31.6468,31.6468,13600.0
2009-07-17 11:40:00,41.44,41.45,41.41,41.44,33500.0,31.6621,31.6698,31.6392,31.6621,33500.0
2009-07-17 11:45:00,41.44,41.53,41.44,41.53,52600.0,31.6621,31.7309,31.6621,31.7309,52600.0
2009-07-17 11:50:00,41.53,41.56,41.49,41.49,19500.0,31.7309,31.7538,31.7003,31.7003,19500.0
2009-07-17 11:55:00,41.49,41.5,41.44,41.44,25400.0,31.7003,31.708,31.6621,31.6621,25400.0
2009-07-17 12:00:00,41.43,41.55,41.43,41.54,25600.0,31.6545,31.7462,31.6545,31.7385,25600.0
2009-07-17 12:05:00,41.55,41.62,41.52,41.6,41400.0,31.7462,31.7997,31.7233,31.7844,41400.0
2009-07-17 12:10:00,41.58,41.58,41.5,41.52,23400.0,31.7691,31.7691,31.708,31.7233,23400.0
2009-07-17 12:15:00,41.52,41.62,41.51,41.62,31700.0,31.7233,31.7997,31.7156,31.7997,31700.0
2009-07-17 12:20:00,41.62,41.7,41.61,41.63,51300.0,31.7997,31.8608,31.792,31.8073,51300.0
2009-07-17 12:25:00,41.62,41.62,41.52,41.55,49100.0,31.7997,31.7997,31.7233,31.7462,49100.0
2009-07-17 12:30:00,41.55,41.56,41.51,41.53,34700.0,31.7462,31.7538,31.7156,31.7309,34700.0
2009-07-17 12:35:00,41.53,41.58,41.51,41.57,11000.0,31.7309,31.7691,31.7156,31.7615,11000.0
2009-07-17 12:40:00,41.57,41.62,41.54,41.59,31100.0,31.7615,31.7997,31.7385,31.7767,31100.0
2009-07-17 12:45:00,41.59,41.62,41.56,41.56,31600.0,31.7767,31.7997,31.7538,31.7538,31600.0
2009-07-17 12:50:00,41.56,41.58,41.51,41.56,41300.0,31.7538,31.7691,31.7156,31.7538,41300.0
2009-07-17 12:55:00,41.55,41.61,41.54,41.58,20200.0,31.7462,31.792,31.7385,31.7691,20200.0
2009-07-17 13:00:00,41.59,41.59,41.54,41.58,14200.0,31.7767,31.7767,31.7385,31.7691,14200.0
2009-07-17 13:05:00,41.57,41.58,41.53,41.57,21400.0,31.7615,31.7691,31.7309,31.7615,21400.0
2009-07-17 13:10:00,41.56,41.56,41.52,41.52,10600.0,31.7538,31.7538,31.7233,31.7233,10600.0
2009-07-17 13:15:00,41.52,41.52,41.49,41.51,19900.0,31.7233,31.7233,31.7003,31.7156,19900.0
2009-07-17 13:20:00,41.51,41.58,41.51,41.55,27100.0,31.7156,31.7691,31.7156,31.7462,27100.0
2009-07-17 13:25:00,41.56,41.56,41.52,41.53,24300.0,31.7538,31.7538,31.7233,31.7309,24300.0
2009-07-17 13:30:00,41.54,41.57,41.52,41.57,28100.0,31.7385,31.7615,31.7233,31.7615,28100.0
2009-07-17 13:35:00,41.57,41.65,41.57,41.6,52400.0,31.7615,31.8226,31.7615,31.7844,52400.0
2009-07-17 13:40:00,41.59,41.68,41.57,41.66,21600.0,31.7767,31.8455,31.7615,31.8302,21600.0
2009-07-17 13:45:00,41.66,41.69,41.65,41.69,23500.0,31.8302,31.8531,31.8226,31.8531,23500.0
2009-07-17 13:50:00,41.68,41.71,41.65,41.68,30800.0,31.8455,31.8684,31.8226,31.8455,30800.0
2009-07-17 13:55:00,41.67,41.68,41.56,41.57,32300.0,31.8379,31.8455,31.7538,31.7615,32300.0
2009-07-17 14:00:00,41.57,41.6,41.51,41.52,52000.0,31.7615,31.7844,31.7156,31.7233,52000.0
2009-07-17 14:05:00,41.51,41.53,41.45,41.45,46700.0,31.7156,31.7309,31.6698,31.6698,46700.0
2009-07-17 14:10:00,41.46,41.46,41.4,41.44,58400.0,31.6774,31.6774,31.6316,31.6621,58400.0
2009-07-17 14:15:00,41.44,41.49,41.42,41.42,24300.0,31.6621,31.7003,31.6468,31.6468,24300.0
2009-07-17 14:20:00,41.41,41.42,41.34,41.36,70900.0,31.6392,31.6468,31.5857,31.601,70900.0
2009-07-17 14:25:00,41.36,41.36,41.28,41.29,148400.0,31.601,31.601,31.5399,31.5475,148400.0
2009-07-17 14:30:00,41.29,41.34,41.28,41.34,71900.0,31.5475,31.5857,31.5399,31.5857,71900.0
2009-07-17 14:35:00,41.34,41.41,41.32,41.37,66100.0,31.5857,31.6392,31.5704,31.6086,66100.0
2009-07-17 14:40:00,41.36,41.39,41.34,41.36,28300.0,31.601,31.6239,31.5857,31.601,28300.0
2009-07-17 14:45:00,41.35,41.42,41.29,41.32,132300.0,31.5934,31.6468,31.5475,31.5704,132300.0
2009-07-17 14:50:00,41.33,41.39,41.3,41.32,59800.0,31.5781,31.6239,31.5552,31.5704,59800.0
2009-07-17 14:55:00,41.33,41.38,41.3,41.36,34000.0,31.5781,31.6163,31.5552,31.601,34000.0
2009-07-17 15:00:00,41.36,41.4,41.33,41.33,33000.0,31.601,31.6316,31.5781,31.5781,33000.0
2009-07-17 15:05:00,41.32,41.35,41.29,41.29,59500.0,31.5704,31.5934,31.5475,31.5475,59500.0
2009-07-17 15:10:00,41.29,41.31,41.25,41.29,91300.0,31.5475,31.5628,31.517,31.5475,91300.0
2009-07-17 15:15:00,41.28,41.33,41.19,41.22,194700.0,31.5399,31.5781,31.4711,31.494,194700.0
2009-07-17 15:20:00,41.21,41.26,41.21,41.21,43000.0,31.4864,31.5246,31.4864,31.4864,43000.0
2009-07-17 15:25:00,41.21,41.23,41.18,41.21,68900.0,31.4864,31.5017,31.4635,31.4864,68900.0
2009-07-17 15:30:00,41.2,41.22,41.1,41.16,170900.0,31.4788,31.494,31.4024,31.4482,170900.0
2009-07-17 15:35:00,41.15,41.2,41.15,41.2,94100.0,31.4406,31.4788,31.4406,31.4788,94100.0
2009-07-17 15:40:00,41.2,41.3,41.19,41.27,157900.0,31.4788,31.5552,31.4711,31.5322,157900.0
2009-07-17 15:45:00,41.27,41.3,41.23,41.3,142300.0,31.5322,31.5552,31.5017,31.5552,142300.0
2009-07-17 15:50:00,41.3,41.46,41.3,41.39,249300.0,31.5552,31.6774,31.5552,31.6239,249300.0
2009-07-17 15:55:00,41.38,41.4,41.35,41.39,292900.0,31.6163,31.6316,31.5934,31.6239,292900.0
2009-07-20 09:30:00,41.71,41.77,41.36,41.5,150900.0,31.8684,31.9143,31.601,31.708,150900.0
2009-07-20 09:35:00,41.51,41.89,41.51,41.81,99300.0,31.7156,32.006,31.7156,31.9448,99300.0
2009-07-20 09:40:00,41.8,41.84,41.42,41.47,88300.0,31.9372,31.9677,31.6468,31.6851,88300.0
2009-07-20 09:45:00,41.45,41.64,41.38,41.49,148900.0,31.6698,31.8149,31.6163,31.7003,148900.0
2009-07-20 09:50:00,41.49,41.63,41.46,41.49,116700.0,31.7003,31.8073,31.6774,31.7003,116700.0
2009-07-20 09:55:00,41.49,41.5,41.32,41.39,81900.0,31.7003,31.708,31.5704,31.6239,81900.0
2009-07-20 10:00:00,41.4,41.61,41.4,41.51,102000.0,31.6316,31.792,31.6316,31.7156,102000.0
2009-07-20 10:05:00,41.52,41.6,41.49,41.57,78900.0,31.7233,31.7844,31.7003,31.7615,78900.0
2009-07-20 10:10:00,41.57,41.58,41.5,41.51,88600.0,31.7615,31.7691,31.708,31.7156,88600.0
2009-07-20 10:15:00,41.5,41.53,41.45,41.49,90100.0,31.708,31.7309,31.6698,31.7003,90100.0
2009-07-20 10:20:00,41.49,41.5,41.4,41.5,72500.0,31.7003,31.708,31.6316,31.708,72500.0
2009-07-20 10:25:00,41.5,41.53,41.41,41.47,55600.0,31.708,31.7309,31.6392,31.6851,55600.0
2009-07-20 10:30:00,41.46,41.48,41.32,41.32,59600.0,31.6774,31.6927,31.5704,31.5704,59600.0
2009-07-20 10:35:00,41.31,41.33,41.25,41.28,81500.0,31.5628,31.5781,31.517,31.5399,81500.0
2009-07-20 10:40:00,41.28,41.33,41.24,41.3,77100.0,31.5399,31.5781,31.5093,31.5552,77100.0
2009-07-20 10:45:00,41.32,41.54,41.16,41.33,208800.0,31.5704,31.7385,31.4482,31.5781,208800.0
2009-07-20 10:50:00,41.34,41.42,41.31,41.39,91300.0,31.5857,31.6468,31.5628,31.6239,91300.0
2009-07-20 10:55:00,41.4,41.52,41.39,41.43,88400.0,31.6316,31.7233,31.6239,31.6545,88400.0
2009-07-20 11:00:00,41.43,41.47,41.38,41.4,94100.0,31.6545,31.6851,31.6163,31.6316,94100.0
2009-07-20 11:05:00,41.4,41.45,41.39,41.45,56900.0,31.6316,31.6698,31.6239,31.6698,56900.0
2009-07-20 11:10:00,41.45,41.54,41.45,41.5,40800.0,31.6698,31.7385,31.6698,31.708,40800.0
2009-07-20 11:15:00,41.5,41.55,41.48,41.53,50900.0,31.708,31.7462,31.6927,31.7309,50900.0
2009-07-20 11:20:00,41.54,41.6,41.53,41.59,44800.0,31.7385,31.7844,31.7309,31.7767,44800.0
2009-07-20 11:25:00,41.6,41.7,41.57,41.7,40900.0,31.7844,31.8608,31.7615,31.8608,40900.0
2009-07-20 11:30:00,41.7,41.74,41.7,41.71,49800.0,31.8608,31.8913,31.8608,31.8684,49800.0
2009-07-20 11:35:00,41.71,41.74,41.67,41.69,86000.0,31.8684,31.8913,31.8379,31.8531,86000.0
2009-07-20 11:40:00,41.67,41.68,41.62,41.65,16000.0,31.8379,31.8455,31.7997,31.8226,16000.0
2009-07-20 11:45:00,41.65,41.66,41.59,41.61,25200.0,31.8226,31.8302,31.7767,31.792,25200.0
2009-07-20 11:50:00,41.6,41.62,41.59,41.62,19800.0,31.7844,31.7997,31.7767,31.7997,19800.0
2009-07-20 11:55:00,41.63,41.64,41.6,41.6,23100.0,31.8073,31.8149,31.7844,31.7844,23100.0
2009-07-20 12:00:00,41.6,41.62,41.59,41.62,21100.0,31.7844,31.7997,31.7767,31.7997,21100.0
2009-07-20 12:05:00,41.62,41.68,41.62,41.66,30200.0,31.7997,31.8455,31.7997,31.8302,30200.0
2009-07-20 12:10:00,41.67,41.7,41.67,41.7,8800.0,31.8379,31.8608,31.8379,31.8608,8800.0
2009-07-20 12:15:00,41.69,41.69,41.62,41.68,26600.0,31.8531,31.8531,31.7997,31.8455,26600.0
2009-07-20 12:20:00,41.69,41.74,41.68,41.71,15100.0,31.8531,31.8913,31.8455,31.8684,15100.0
2009-07-20 12:25:00,41.71,41.78,41.67,41.77,32000.0,31.8684,31.9219,31.8379,31.9143,32000.0
2009-07-20 12:30:00,41.78,41.82,41.78,41.81,29500.0,31.9219,31.9525,31.9219,31.9448,29500.0
2009-07-20 12:35:00,41.8,41.81,41.77,41.77,26900.0,31.9372,31.9448,31.9143,31.9143,26900.0
2009-07-20 12:40:00,41.77,41.78,41.73,41.74,32800.0,31.9143,31.9219,31.8837,31.8913,32800.0
2009-07-20 12:45:00,41.74,41.76,41.63,41.63,52600.0,31.8913,31.9066,31.8073,31.8073,52600.0
2009-07-20 12:50:00,41.62,41.68,41.61,41.65,29100.0,31.7997,31.8455,31.792,31.8226,29100.0
2009-07-20 12:55:00,41.67,41.69,41.62,41.65,18200.0,31.8379,31.8531,31.7997,31.8226,18200.0
2009-07-20 13:00:00,41.65,41.67,41.62,41.66,15400.0,31.8226,31.8379,31.7997,31.8302,15400.0
2009-07-20 13:05:00,41.66,41.7,41.66,41.69,18900.0,31.8302,31.8608,31.8302,31.8531,18900.0
2009-07-20 13:10:00,41.69,41.69,41.63,41.65,40900.0,31.8531,31.8531,31.8073,31.8226,40900.0
2009-07-20 13:15:00,41.64,41.64,41.56,41.61,59700.0,31.8149,31.8149,31.7538,31.792,59700.0
2009-07-20 13:20:00,41.6,41.63,41.6,41.61,15900.0,31.7844,31.8073,31.7844,31.792,15900.0
2009-07-20 13:25:00,41.62,41.63,41.56,41.6,28600.0,31.7997,31.8073,31.7538,31.7844,28600.0
2009-07-20 13:30:00,41.6,41.62,41.55,41.57,44800.0,31.7844,31.7997,31.7462,31.7615,44800.0
2009-07-20 13:35:00,41.57,41.65,41.54,41.58,35500.0,31.7615,31.8226,31.7385,31.7691,35500.0
2009-07-20 13:40:00,41.59,41.66,41.58,41.62,27700.0,31.7767,31.8302,31.7691,31.7997,27700.0
2009-07-20 13:45:00,41.62,41.7,41.59,41.7,16600.0,31.7997,31.8608,31.7767,31.8608,16600.0
2009-07-20 13:50:00,41.69,41.7,41.64,41.64,21200.0,31.8531,31.8608,31.8149,31.8149,21200.0
2009-07-20 13:55:00,41.65,41.67,41.63,41.67,34100.0,31.8226,31.8379,31.8073,31.8379,34100.0
2009-07-20 14:00:00,41.67,41.67,41.61,41.65,83700.0,31.8379,31.8379,31.792,31.8226,83700.0
2009-07-20 14:05:00,41.64,41.69,41.63,41.68,38500.0,31.8149,31.8531,31.8073,31.8455,38500.0
2009-07-20 14:10:00,41.68,41.77,41.67,41.76,46600.0,31.8455,31.9143,31.8379,31.9066,46600.0
2009-07-20 14:15:00,41.76,41.85,41.75,41.84,58900.0,31.9066,31.9754,31.899,31.9677,58900.0
2009-07-20 14:20:00,41.84,41.85,41.75,41.77,45500.0,31.9677,31.9754,31.899,31.9143,45500.0
2009-07-20 14:25:00,41.75,41.81,41.75,41.77,64900.0,31.899,31.9448,31.899,31.9143,64900.0
2009-07-20 14:30:00,41.77,41.85,41.77,41.8,96400.0,31.9143,31.9754,31.9143,31.9372,96400.0
2009-07-20 14:35:00,41.81,41.9,41.81,41.85,56900.0,31.9448,32.0136,31.9448,31.9754,56900.0
2009-07-20 14:40:00,41.85,41.91,41.84,41.89,46400.0,31.9754,32.0212,31.9677,32.006,46400.0
2009-07-20 14:45:00,41.89,41.99,41.89,41.98,101000.0,32.006,32.0824,32.006,32.0747,101000.0
2009-07-20 14:50:00,41.99,42.01,41.92,41.93,66300.0,32.0824,32.0976,32.0289,32.0365,66300.0
2009-07-20 14:55:00,41.94,41.96,41.88,41.89,44100.0,32.0442,32.0594,31.9983,32.006,44100.0
2009-07-20 15:00:00,41.88,42.0,41.88,41.99,57900.0,31.9983,32.09,31.9983,32.0824,57900.0
2009-07-20 15:05:00,41.98,42.15,41.97,42.13,126400.0,32.0747,32.2046,32.0671,32.1893,126400.0
2009-07-20 15:10:00,42.13,42.18,42.11,42.15,115500.0,32.1893,32.2275,32.174,32.2046,115500.0
2009-07-20 15:15:00,42.16,42.17,42.12,42.15,81100.0,32.2122,32.2199,32.1817,32.2046,81100.0
2009-07-20 15:20:00,42.14,42.15,42.06,42.13,112400.0,32.197,32.2046,32.1358,32.1893,112400.0
2009-07-20 15:25:00,42.14,42.19,42.13,42.16,100200.0,32.197,32.2352,32.1893,32.2122,100200.0
2009-07-20 15:30:00,42.16,42.18,42.1,42.18,80000.0,32.2122,32.2275,32.1664,32.2275,80000.0
2009-07-20 15:35:00,42.17,42.19,42.13,42.17,95000.0,32.2199,32.2352,32.1893,32.2199,95000.0
2009-07-20 15:40:00,42.17,42.26,42.07,42.08,188900.0,32.2199,32.2886,32.1435,32.1511,188900.0
2009-07-20 15:45:00,42.07,42.15,42.05,42.07,103700.0,32.1435,32.2046,32.1282,32.1435,103700.0
2009-07-20 15:50:00,42.07,42.21,42.07,42.21,211700.0,32.1435,32.2504,32.1435,32.2504,211700.0
2009-07-20 15:55:00,42.21,42.21,42.15,42.16,173800.0,32.2504,32.2504,32.2046,32.2122,173800.0
2009-07-21 09:30:00,42.82,43.17,42.62,42.62,353200.0,32.7165,32.9839,32.5637,32.5637,353200.0
2009-07-21 09:35:00,42.61,42.93,42.5,42.79,195300.0,32.5561,32.8006,32.472,32.6936,195300.0
2009-07-21 09:40:00,42.76,42.87,42.65,42.68,131800.0,32.6707,32.7547,32.5866,32.6095,131800.0
2009-07-21 09:45:00,42.67,42.92,42.52,42.83,161700.0,32.6019,32.7929,32.4873,32.7242,161700.0
2009-07-21 09:50:00,42.81,42.92,42.67,42.86,176800.0,32.7089,32.7929,32.6019,32.7471,176800.0
2009-07-21 09:55:00,42.86,43.21,42.8,43.14,235700.0,32.7471,33.0145,32.7012,32.961,235700.0
2009-07-21 10:00:00,43.14,43.19,42.69,42.79,347600.0,32.961,32.9992,32.6172,32.6936,347600.0
2009-07-21 10:05:00,42.77,42.9,42.73,42.89,127900.0,32.6783,32.7776,32.6478,32.77,127900.0
2009-07-21 10:10:00,42.89,42.95,42.73,42.94,128900.0,32.77,32.8158,32.6478,32.8082,128900.0
2009-07-21 10:15:00,42.94,43.1,42.87,43.06,106700.0,32.8082,32.9304,32.7547,32.8999,106700.0
2009-07-21 10:20:00,43.06,43.2,43.04,43.12,125300.0,32.8999,33.0069,32.8846,32.9457,125300.0
2009-07-21 10:25:00,43.15,43.2,43.09,43.18,96000.0,32.9687,33.0069,32.9228,32.9916,96000.0
2009-07-21 10:30:00,43.18,43.38,43.16,43.29,154200.0,32.9916,33.1444,32.9763,33.0756,154200.0
2009-07-21 10:35:00,43.3,43.6,43.28,43.58,236700.0,33.0833,33.3125,33.068,33.2972,236700.0
2009-07-21 10:40:00,43.57,43.58,43.46,43.47,118600.0,33.2896,33.2972,33.2055,33.2131,118600.0
2009-07-21 10:45:00,43.46,43.48,43.39,43.46,80600.0,33.2055,33.2208,33.152,33.2055,80600.0
2009-07-21 10:50:00,43.46,43.47,43.35,43.4,74400.0,33.2055,33.2131,33.1215,33.1597,74400.0
2009-07-21 10:55:00,43.39,43.44,43.36,43.43,68700.0,33.152,33.1902,33.1291,33.1826,68700.0
2009-07-21 11:00:00,43.44,43.55,43.41,43.54,103000.0,33.1902,33.2743,33.1673,33.2666,103000.0
2009-07-21 11:05:00,43.53,43.71,43.48,43.68,216400.0,33.259,33.3965,33.2208,33.3736,216400.0
2009-07-21 11:10:00,43.67,43.71,43.38,43.42,125900.0,33.366,33.3965,33.1444,33.1749,125900.0
2009-07-21 11:15:00,43.42,43.53,43.42,43.44,54200.0,33.1749,33.259,33.1749,33.1902,54200.0
2009-07-21 11:20:00,43.44,43.46,43.33,43.37,76800.0,33.1902,33.2055,33.1062,33.1367,76800.0
2009-07-21 11:25:00,43.35,43.51,43.35,43.44,57200.0,33.1215,33.2437,33.1215,33.1902,57200.0
2009-07-21 11:30:00,43.41,43.42,43.23,43.33,63800.0,33.1673,33.1749,33.0298,33.1062,63800.0
2009-07-21 11:35:00,43.35,43.35,43.23,43.29,62100.0,33.1215,33.1215,33.0298,33.0756,62100.0
2009-07-21 11:40:00,43.29,43.31,43.09,43.1,76400.0,33.0756,33.0909,32.9228,32.9304,76400.0
2009-07-21 11:45:00,43.1,43.16,43.08,43.09,71400.0,32.9304,32.9763,32.9152,32.9228,71400.0
2009-07-21 11:50:00,43.09,43.11,43.01,43.04,57000.0,32.9228,32.9381,32.8617,32.8846,57000.0
2009-07-21 11:55:00,43.04,43.05,42.86,43.04,214600.0,32.8846,32.8922,32.7471,32.8846,214600.0
2009-07-21 12:00:00,43.03,43.12,42.99,43.09,76800.0,32.877,32.9457,32.8464,32.9228,76800.0
2009-07-21 12:05:00,43.09,43.22,43.08,43.22,45000.0,32.9228,33.0221,32.9152,33.0221,45000.0
2009-07-21 12:10:00,43.22,43.31,43.17,43.27,135300.0,33.0221,33.0909,32.9839,33.0603,135300.0
2009-07-21 12:15:00,43.26,43.29,43.24,43.27,28700.0,33.0527,33.0756,33.0374,33.0603,28700.0
2009-07-21 12:20:00,43.27,43.28,43.19,43.19,65400.0,33.0603,33.068,32.9992,32.9992,65400.0
2009-07-21 12:25:00,43.19,43.4,43.19,43.34,55300.0,32.9992,33.1597,32.9992,33.1138,55300.0
2009-07-21 12:30:00,43.33,43.41,43.31,43.4,81800.0,33.1062,33.1673,33.0909,33.1597,81800.0
2009-07-21 12:35:00,43.4,43.42,43.32,43.38,77000.0,33.1597,33.1749,33.0985,33.1444,77000.0
2009-07-21 12:40:00,43.38,43.38,43.28,43.3,29000.0,33.1444,33.1444,33.068,33.0833,29000.0
2009-07-21 12:45:00,43.29,43.36,43.25,43.31,43800.0,33.0756,33.1291,33.0451,33.0909,43800.0
2009-07-21 12:50:00,43.31,43.32,43.21,43.22,34000.0,33.0909,33.0985,33.0145,33.0221,34000.0
2009-07-21 12:55:00,43.23,43.24,43.11,43.18,48600.0,33.0298,33.0374,32.9381,32.9916,48600.0
2009-07-21 13:00:00,43.18,43.19,43.11,43.12,55200.0,32.9916,32.9992,32.9381,32.9457,55200.0
2009-07-21 13:05:00,43.12,43.13,42.99,43.01,83200.0,32.9457,32.9534,32.8464,32.8617,83200.0
2009-07-21 13:10:00,43.01,43.03,42.99,43.02,69900.0,32.8617,32.877,32.8464,32.8693,69900.0
2009-07-21 13:15:00,43.02,43.13,43.01,43.1,66400.0,32.8693,32.9534,32.8617,32.9304,66400.0
2009-07-21 13:20:00,43.08,43.09,42.97,43.04,63900.0,32.9152,32.9228,32.8311,32.8846,63900.0
2009-07-21 13:25:00,43.05,43.16,43.03,43.07,84000.0,32.8922,32.9763,32.877,32.9075,84000.0
2009-07-21 13:30:00,43.08,43.13,43.05,43.12,73400.0,32.9152,32.9534,32.8922,32.9457,73400.0
2009-07-21 13:35:00,43.11,43.12,42.96,42.98,130200.0,32.9381,32.9457,32.8235,32.8388,130200.0
2009-07-21 13:40:00,42.96,43.11,42.96,43.07,68800.0,32.8235,32.9381,32.8235,32.9075,68800.0
2009-07-21 13:45:00,43.09,43.11,43.05,43.06,35300.0,32.9228,32.9381,32.8922,32.8999,35300.0
2009-07-21 13:50:00,43.06,43.06,43.0,43.0,36200.0,32.8999,32.8999,32.854,32.854,36200.0
2009-07-21 13:55:00,43.0,43.04,42.98,43.01,94000.0,32.854,32.8846,32.8388,32.8617,94000.0
2009-07-21 14:00:00,43.01,43.13,43.0,43.13,93500.0,32.8617,32.9534,32.854,32.9534,93500.0
2009-07-21 14:05:00,43.13,43.14,43.0,43.01,71900.0,32.9534,32.961,32.854,32.8617,71900.0
2009-07-21 14:10:00,43.01,43.17,42.95,43.12,137200.0,32.8617,32.9839,32.8158,32.9457,137200.0
2009-07-21 14:15:00,43.12,43.14,43.08,43.09,48800.0,32.9457,32.961,32.9152,32.9228,48800.0
2009-07-21 14:20:00,43.1,43.1,43.02,43.07,81400.0,32.9304,32.9304,32.8693,32.9075,81400.0
2009-07-21 14:25:00,43.07,43.09,43.01,43.02,44000.0,32.9075,32.9228,32.8617,32.8693,44000.0
2009-07-21 14:30:00,43.0,43.1,42.99,43.01,119900.0,32.854,32.9304,32.8464,32.8617,119900.0
2009-07-21 14:35:00,43.01,43.24,43.01,43.19,177100.0,32.8617,33.0374,32.8617,32.9992,177100.0
2009-07-21 14:40:00,43.19,43.2,43.11,43.17,98700.0,32.9992,33.0069,32.9381,32.9839,98700.0
2009-07-21 14:45:00,43.17,43.22,43.04,43.05,99600.0,32.9839,33.0221,32.8846,32.8922,99600.0
2009-07-21 14:50:00,43.04,43.16,43.04,43.15,112400.0,32.8846,32.9763,32.8846,32.9687,112400.0
2009-07-21 14:55:00,43.15,43.21,43.11,43.2,60500.0,32.9687,33.0145,32.9381,33.0069,60500.0
2009-07-21 15:00:00,43.21,43.22,43.11,43.17,100100.0,33.0145,33.0221,32.9381,32.9839,100100.0
2009-07-21 15:05:00,43.17,43.19,43.07,43.08,94000.0,32.9839,32.9992,32.9075,32.9152,94000.0
2009-07-21 15:10:00,43.09,43.17,43.06,43.08,80800.0,32.9228,32.9839,32.8999,32.9152,80800.0
2009-07-21 15:15:00,43.08,43.13,43.04,43.13,73600.0,32.9152,32.9534,32.8846,32.9534,73600.0
2009-07-21 15:20:00,43.12,43.16,43.07,43.16,124000.0,32.9457,32.9763,32.9075,32.9763,124000.0
2009-07-21 15:25:00,43.15,43.2,43.12,43.19,121800.0,32.9687,33.0069,32.9457,32.9992,121800.0
2009-07-21 15:30:00,43.19,43.22,43.15,43.2,102000.0,32.9992,33.0221,32.9687,33.0069,102000.0
2009-07-21 15:35:00,43.19,43.24,43.15,43.17,108000.0,32.9992,33.0374,32.9687,32.9839,108000.0
2009-07-21 15:40:00,43.16,43.23,43.14,43.14,131300.0,32.9763,33.0298,32.961,32.961,131300.0
2009-07-21 15:45:00,43.14,43.15,43.04,43.05,174700.0,32.961,32.9687,32.8846,32.8922,174700.0
2009-07-21 15:50:00,43.05,43.08,43.0,43.01,309600.0,32.8922,32.9152,32.854,32.8617,309600.0
2009-07-21 15:55:00,43.01,43.01,42.91,42.97,575300.0,32.8617,32.8617,32.7853,32.8311,575300.0
2009-07-22 09:30:00,42.4,42.93,42.21,42.9,598000.0,32.3956,32.8006,32.2504,32.7776,598000.0
2009-07-22 09:35:00,42.91,43.35,42.78,43.31,384600.0,32.7853,33.1215,32.686,33.0909,384600.0
2009-07-22 09:40:00,43.31,43.46,42.87,42.89,411200.0,33.0909,33.2055,32.7547,32.77,411200.0
2009-07-22 09:45:00,42.9,43.26,42.84,43.11,346400.0,32.7776,33.0527,32.7318,32.9381,346400.0
2009-07-22 09:50:00,43.12,43.45,43.05,43.22,329400.0,32.9457,33.1979,32.8922,33.0221,329400.0
2009-07-22 09:55:00,43.21,43.4,43.07,43.15,243700.0,33.0145,33.1597,32.9075,32.9687,243700.0
2009-07-22 10:00:00,43.18,43.35,43.06,43.07,208000.0,32.9916,33.1215,32.8999,32.9075,208000.0
2009-07-22 10:05:00,43.07,43.2,43.0,43.01,194700.0,32.9075,33.0069,32.854,32.8617,194700.0
2009-07-22 10:10:00,43.02,43.08,42.99,43.0,308500.0,32.8693,32.9152,32.8464,32.854,308500.0
2009-07-22 10:15:00,43.0,43.07,42.92,42.96,171700.0,32.854,32.9075,32.7929,32.8235,171700.0
2009-07-22 10:20:00,42.96,43.18,42.96,43.16,154900.0,32.8235,32.9916,32.8235,32.9763,154900.0
2009-07-22 10:25:00,43.18,43.25,43.1,43.13,111600.0,32.9916,33.0451,32.9304,32.9534,111600.0
2009-07-22 10:30:00,43.15,43.16,43.02,43.07,110200.0,32.9687,32.9763,32.8693,32.9075,110200.0
2009-07-22 10:35:00,43.06,43.08,42.88,42.91,110100.0,32.8999,32.9152,32.7624,32.7853,110100.0
2009-07-22 10:40:00,42.9,42.97,42.69,42.78,184100.0,32.7776,32.8311,32.6172,32.686,184100.0
2009-07-22 10:45:00,42.8,42.9,42.78,42.82,94800.0,32.7012,32.7776,32.686,32.7165,94800.0
2009-07-22 10:50:00,42.82,42.86,42.75,42.77,93400.0,32.7165,32.7471,32.663,32.6783,93400.0
2009-07-22 10:55:00,42.77,42.93,42.76,42.82,156500.0,32.6783,32.8006,32.6707,32.7165,156500.0
2009-07-22 11:00:00,42.82,43.08,42.8,43.07,134800.0,32.7165,32.9152,32.7012,32.9075,134800.0
2009-07-22 11:05:00,43.09,43.15,43.02,43.06,112300.0,32.9228,32.9687,32.8693,32.8999,112300.0
2009-07-22 11:10:00,43.07,43.18,43.06,43.15,109900.0,32.9075,32.9916,32.8999,32.9687,109900.0
2009-07-22 11:15:00,43.15,43.22,43.06,43.18,82800.0,32.9687,33.0221,32.8999,32.9916,82800.0
2009-07-22 11:20:00,43.2,43.25,43.1,43.11,122800.0,33.0069,33.0451,32.9304,32.9381,122800.0
2009-07-22 11:25:00,43.11,43.21,43.1,43.2,101700.0,32.9381,33.0145,32.9304,33.0069,101700.0
2009-07-22 11:30:00,43.2,43.24,43.16,43.17,114300.0,33.0069,33.0374,32.9763,32.9839,114300.0
2009-07-22 11:35:00,43.17,43.25,43.16,43.19,70100.0,32.9839,33.0451,32.9763,32.9992,70100.0
2009-07-22 11:40:00,43.19,43.24,43.18,43.21,43900.0,32.9992,33.0374,32.9916,33.0145,43900.0
2009-07-22 11:45:00,43.21,43.22,43.18,43.2,55300.0,33.0145,33.0221,32.9916,33.0069,55300.0
2009-07-22 11:50:00,43.21,43.21,43.13,43.15,51200.0,33.0145,33.0145,32.9534,32.9687,51200.0
2009-07-22 11:55:00,43.16,43.22,43.16,43.21,37000.0,32.9763,33.0221,32.9763,33.0145,37000.0
2009-07-22 12:00:00,43.21,43.22,43.15,43.17,66800.0,33.0145,33.0221,32.9687,32.9839,66800.0
2009-07-22 12:05:00,43.18,43.21,43.11,43.15,34800.0,32.9916,33.0145,32.9381,32.9687,34800.0
2009-07-22 12:10:00,43.17,43.2,43.05,43.05,50800.0,32.9839,33.0069,32.8922,32.8922,50800.0
2009-07-22 12:15:00,43.05,43.11,43.05,43.06,38200.0,32.8922,32.9381,32.8922,32.8999,38200.0
2009-07-22 12:20:00,43.06,43.27,43.05,43.23,88400.0,32.8999,33.0603,32.8922,33.0298,88400.0
2009-07-22 12:25:00,43.24,43.31,43.22,43.28,54700.0,33.0374,33.0909,33.0221,33.068,54700.0
2009-07-22 12:30:00,43.29,43.31,43.2,43.25,38400.0,33.0756,33.0909,33.0069,33.0451,38400.0
2009-07-22 12:35:00,43.27,43.34,43.22,43.29,47000.0,33.0603,33.1138,33.0221,33.0756,47000.0
2009-07-22 12:40:00,43.29,43.35,43.27,43.27,42100.0,33.0756,33.1215,33.0603,33.0603,42100.0
2009-07-22 12:45:00,43.28,43.32,43.2,43.25,44800.0,33.068,33.0985,33.0069,33.0451,44800.0
2009-07-22 12:50:00,43.25,43.31,43.21,43.22,100100.0,33.0451,33.0909,33.0145,33.0221,100100.0
2009-07-22 12:55:00,43.23,43.25,43.2,43.23,45600.0,33.0298,33.0451,33.0069,33.0298,45600.0
2009-07-22 13:00:00,43.25,43.26,43.19,43.21,44500.0,33.0451,33.0527,32.9992,33.0145,44500.0
2009-07-22 13:05:00,43.22,43.26,43.16,43.16,36200.0,33.0221,33.0527,32.9763,32.9763,36200.0
2009-07-22 13:10:00,43.16,43.16,43.09,43.1,39600.0,32.9763,32.9763,32.9228,32.9304,39600.0
2009-07-22 13:15:00,43.11,43.16,43.1,43.12,51900.0,32.9381,32.9763,32.9304,32.9457,51900.0
2009-07-22 13:20:00,43.13,43.13,43.02,43.05,75700.0,32.9534,32.9534,32.8693,32.8922,75700.0
2009-07-22 13:25:00,43.05,43.07,43.03,43.03,52800.0,32.8922,32.9075,32.877,32.877,52800.0
2009-07-22 13:30:00,43.03,43.04,42.97,42.97,92700.0,32.877,32.8846,32.8311,32.8311,92700.0
2009-07-22 13:35:00,42.97,43.0,42.89,42.94,85700.0,32.8311,32.854,32.77,32.8082,85700.0
2009-07-22 13:40:00,42.94,42.95,42.8,42.82,131700.0,32.8082,32.8158,32.7012,32.7165,131700.0
2009-07-22 13:45:00,42.81,42.86,42.75,42.83,116900.0,32.7089,32.7471,32.663,32.7242,116900.0
2009-07-22 13:50:00,42.83,42.85,42.75,42.78,169900.0,32.7242,32.7394,32.663,32.686,169900.0
2009-07-22 13:55:00,42.8,42.88,42.79,42.87,80800.0,32.7012,32.7624,32.6936,32.7547,80800.0
2009-07-22 14:00:00,42.87,42.88,42.78,42.79,109100.0,32.7547,32.7624,32.686,32.6936,109100.0
2009-07-22 14:05:00,42.79,42.79,42.59,42.65,104600.0,32.6936,32.6936,32.5408,32.5866,104600.0
2009-07-22 14:10:00,42.65,42.71,42.65,42.65,56300.0,32.5866,32.6325,32.5866,32.5866,56300.0
2009-07-22 14:15:00,42.66,42.67,42.62,42.66,86500.0,32.5943,32.6019,32.5637,32.5943,86500.0
2009-07-22 14:20:00,42.65,42.66,42.62,42.64,72800.0,32.5866,32.5943,32.5637,32.579,72800.0
2009-07-22 14:25:00,42.64,42.7,42.64,42.65,57100.0,32.579,32.6248,32.579,32.5866,57100.0
2009-07-22 14:30:00,42.65,42.69,42.62,42.66,65500.0,32.5866,32.6172,32.5637,32.5943,65500.0
2009-07-22 14:35:00,42.67,42.7,42.6,42.6,84500.0,32.6019,32.6248,32.5484,32.5484,84500.0
2009-07-22 14:40:00,42.59,42.66,42.57,42.6,107200.0,32.5408,32.5943,32.5255,32.5484,107200.0
2009-07-22 14:45:00,42.58,42.59,42.4,42.41,292500.0,32.5331,32.5408,32.3956,32.4033,292500.0
2009-07-22 14:50:00,42.41,42.45,42.35,42.37,166100.0,32.4033,32.4338,32.3574,32.3727,166100.0
2009-07-22 14:55:00,42.37,42.47,42.36,42.39,105200.0,32.3727,32.4491,32.3651,32.388,105200.0
2009-07-22 15:00:00,42.39,42.51,42.38,42.42,89100.0,32.388,32.4797,32.3803,32.4109,89100.0
2009-07-22 15:05:00,42.4,42.46,42.3,42.3,160700.0,32.3956,32.4415,32.3192,32.3192,160700.0
2009-07-22 15:10:00,42.3,42.36,42.2,42.21,327300.0,32.3192,32.3651,32.2428,32.2504,327300.0
2009-07-22 15:15:00,42.2,42.22,41.95,42.03,490900.0,32.2428,32.2581,32.0518,32.1129,490900.0
2009-07-22 15:20:00,42.02,42.17,42.02,42.13,161400.0,32.1053,32.2199,32.1053,32.1893,161400.0
2009-07-22 15:25:00,42.13,42.18,42.06,42.14,106400.0,32.1893,32.2275,32.1358,32.197,106400.0
2009-07-22 15:30:00,42.15,42.26,42.09,42.26,179300.0,32.2046,32.2886,32.1588,32.2886,179300.0
2009-07-22 15:35:00,42.26,42.27,42.17,42.18,146500.0,32.2886,32.2963,32.2199,32.2275,146500.0
2009-07-22 15:40:00,42.18,42.2,42.12,42.18,171600.0,32.2275,32.2428,32.1817,32.2275,171600.0
2009-07-22 15:45:00,42.18,42.25,42.14,42.15,200400.0,32.2275,32.281,32.197,32.2046,200400.0
2009-07-22 15:50:00,42.15,42.22,42.04,42.13,388100.0,32.2046,32.2581,32.1206,32.1893,388100.0
2009-07-22 15:55:00,42.13,42.13,41.96,41.97,471600.0,32.1893,32.1893,32.0594,32.0671,471600.0
2009-07-23 09:30:00,42.0,42.0,41.4,41.46,305700.0,32.09,32.09,31.6316,31.6774,305700.0
2009-07-23 09:35:00,41.43,41.46,41.01,41.03,379000.0,31.6545,31.6774,31.3336,31.3489,379000.0
2009-07-23 09:40:00,41.03,41.08,40.78,40.84,381800.0,31.3489,31.3871,31.1579,31.2037,381800.0
2009-07-23 09:45:00,40.84,41.11,40.81,40.88,318100.0,31.2037,31.41,31.1808,31.2343,318100.0
2009-07-23 09:50:00,40.88,41.05,40.86,40.95,430900.0,31.2343,31.3642,31.219,31.2877,430900.0
2009-07-23 09:55:00,40.94,41.25,40.93,41.12,381600.0,31.2801,31.517,31.2725,31.4176,381600.0
2009-07-23 10:00:00,41.13,41.24,41.02,41.17,239900.0,31.4253,31.5093,31.3412,31.4558,239900.0
2009-07-23 10:05:00,41.14,41.31,41.11,41.26,358800.0,31.4329,31.5628,31.41,31.5246,358800.0
2009-07-23 10:10:00,41.25,41.32,41.13,41.21,194100.0,31.517,31.5704,31.4253,31.4864,194100.0
2009-07-23 10:15:00,41.22,41.5,41.19,41.44,188100.0,31.494,31.708,31.4711,31.6621,188100.0
2009-07-23 10:20:00,41.46,41.6,41.44,41.5,122000.0,31.6774,31.7844,31.6621,31.708,122000.0
2009-07-23 10:25:00,41.51,41.58,41.45,41.48,246100.0,31.7156,31.7691,31.6698,31.6927,246100.0
2009-07-23 10:30:00,41.48,41.75,41.47,41.7,340700.0,31.6927,31.899,31.6851,31.8608,340700.0
2009-07-23 10:35:00,41.7,41.9,41.66,41.9,233100.0,31.8608,32.0136,31.8302,32.0136,233100.0
2009-07-23 10:40:00,41.89,42.19,41.89,42.17,368700.0,32.006,32.2352,32.006,32.2199,368700.0
2009-07-23 10:45:00,42.18,42.19,41.8,41.82,279200.0,32.2275,32.2352,31.9372,31.9525,279200.0
2009-07-23 10:50:00,41.84,41.84,41.61,41.61,244700.0,31.9677,31.9677,31.792,31.792,244700.0
2009-07-23 10:55:00,41.61,41.63,41.46,41.58,200700.0,31.792,31.8073,31.6774,31.7691,200700.0
2009-07-23 11:00:00,41.58,42.0,41.57,42.0,217900.0,31.7691,32.09,31.7615,32.09,217900.0
2009-07-23 11:05:00,41.99,42.0,41.86,41.97,151500.0,32.0824,32.09,31.983,32.0671,151500.0
2009-07-23 11:10:00,41.96,42.12,41.95,42.11,196000.0,32.0594,32.1817,32.0518,32.174,196000.0
2009-07-23 11:15:00,42.11,42.15,42.01,42.09,143700.0,32.174,32.2046,32.0976,32.1588,143700.0
2009-07-23 11:20:00,42.09,42.12,41.97,42.11,165000.0,32.1588,32.1817,32.0671,32.174,165000.0
2009-07-23 11:25:00,42.1,42.19,42.1,42.15,166800.0,32.1664,32.2352,32.1664,32.2046,166800.0
2009-07-23 11:30:00,42.14,42.14,42.01,42.05,507300.0,32.197,32.197,32.0976,32.1282,507300.0
2009-07-23 11:35:00,42.07,42.18,42.06,42.11,137500.0,32.1435,32.2275,32.1358,32.174,137500.0
2009-07-23 11:40:00,42.12,42.18,42.07,42.09,97100.0,32.1817,32.2275,32.1435,32.1588,97100.0
2009-07-23 11:45:00,42.1,42.1,42.02,42.03,73700.0,32.1664,32.1664,32.1053,32.1129,73700.0
2009-07-23 11:50:00,42.03,42.09,41.98,42.03,180100.0,32.1129,32.1588,32.0747,32.1129,180100.0
2009-07-23 11:55:00,42.03,42.05,41.86,41.86,148200.0,32.1129,32.1282,31.983,31.983,148200.0
2009-07-23 12:00:00,41.87,41.89,41.67,41.72,210500.0,31.9907,32.006,31.8379,31.8761,210500.0
2009-07-23 12:05:00,41.74,41.84,41.71,41.8,59800.0,31.8913,31.9677,31.8684,31.9372,59800.0
2009-07-23 12:10:00,41.82,41.82,41.75,41.76,35500.0,31.9525,31.9525,31.899,31.9066,35500.0
2009-07-23 12:15:00,41.77,41.79,41.72,41.76,86800.0,31.9143,31.9295,31.8761,31.9066,86800.0
2009-07-23 12:20:00,41.76,41.78,41.67,41.69,182900.0,31.9066,31.9219,31.8379,31.8531,182900.0
2009-07-23 12:25:00,41.69,41.69,41.64,41.64,94000.0,31.8531,31.8531,31.8149,31.8149,94000.0
2009-07-23 12:30:00,41.65,41.68,41.57,41.57,98700.0,31.8226,31.8455,31.7615,31.7615,98700.0
2009-07-23 12:35:00,41.57,41.58,41.45,41.46,164500.0,31.7615,31.7691,31.6698,31.6774,164500.0
2009-07-23 12:40:00,41.46,41.49,41.38,41.47,107800.0,31.6774,31.7003,31.6163,31.6851,107800.0
2009-07-23 12:45:00,41.49,41.68,41.47,41.59,150900.0,31.7003,31.8455,31.6851,31.7767,150900.0
2009-07-23 12:50:00,41.6,41.63,41.52,41.55,80900.0,31.7844,31.8073,31.7233,31.7462,80900.0
2009-07-23 12:55:00,41.55,41.72,41.55,41.69,68100.0,31.7462,31.8761,31.7462,31.8531,68100.0
2009-07-23 13:00:00,41.7,41.71,41.6,41.61,63800.0,31.8608,31.8684,31.7844,31.792,63800.0
2009-07-23 13:05:00,41.61,41.62,41.55,41.62,61100.0,31.792,31.7997,31.7462,31.7997,61100.0
2009-07-23 13:10:00,41.61,41.66,41.58,41.65,47800.0,31.792,31.8302,31.7691,31.8226,47800.0
2009-07-23 13:15:00,41.65,41.69,41.61,41.65,77500.0,31.8226,31.8531,31.792,31.8226,77500.0
2009-07-23 13:20:00,41.65,41.67,41.6,41.63,62800.0,31.8226,31.8379,31.7844,31.8073,62800.0
2009-07-23 13:25:00,41.62,41.68,41.57,41.61,90000.0,31.7997,31.8455,31.7615,31.792,90000.0
2009-07-23 13:30:00,41.61,41.63,41.51,41.54,102000.0,31.792,31.8073,31.7156,31.7385,102000.0
2009-07-23 13:35:00,41.54,41.66,41.54,41.66,104600.0,31.7385,31.8302,31.7385,31.8302,104600.0
2009-07-23 13:40:00,41.64,41.67,41.6,41.64,77700.0,31.8149,31.8379,31.7844,31.8149,77700.0
2009-07-23 13:45:00,41.62,41.65,41.58,41.58,38500.0,31.7997,31.8226,31.7691,31.7691,38500.0
2009-07-23 13:50:00,41.58,41.63,41.53,41.58,99900.0,31.7691,31.8073,31.7309,31.7691,99900.0
2009-07-23 13:55:00,41.59,41.64,41.52,41.59,84900.0,31.7767,31.8149,31.7233,31.7767,84900.0
2009-07-23 14:00:00,41.59,41.65,41.53,41.64,108100.0,31.7767,31.8226,31.7309,31.8149,108100.0
2009-07-23 14:05:00,41.64,41.66,41.62,41.63,94200.0,31.8149,31.8302,31.7997,31.8073,94200.0
2009-07-23 14:10:00,41.64,41.66,41.57,41.6,134900.0,31.8149,31.8302,31.7615,31.7844,134900.0
2009-07-23 14:15:00,41.61,41.64,41.56,41.56,110200.0,31.792,31.8149,31.7538,31.7538,110200.0
2009-07-23 14:20:00,41.58,41.65,41.53,41.63,95100.0,31.7691,31.8226,31.7309,31.8073,95100.0
2009-07-23 14:25:00,41.62,41.66,41.58,41.66,83900.0,31.7997,31.8302,31.7691,31.8302,83900.0
2009-07-23 14:30:00,41.66,41.72,41.62,41.69,145500.0,31.8302,31.8761,31.7997,31.8531,145500.0
2009-07-23 14:35:00,41.7,41.78,41.65,41.7,119000.0,31.8608,31.9219,31.8226,31.8608,119000.0
2009-07-23 14:40:00,41.7,41.81,41.7,41.79,58400.0,31.8608,31.9448,31.8608,31.9295,58400.0
2009-07-23 14:45:00,41.8,41.92,41.79,41.91,112900.0,31.9372,32.0289,31.9295,32.0212,112900.0
2009-07-23 14:50:00,41.91,41.91,41.87,41.88,66800.0,32.0212,32.0212,31.9907,31.9983,66800.0
2009-07-23 14:55:00,41.89,41.94,41.87,41.89,95500.0,32.006,32.0442,31.9907,32.006,95500.0
2009-07-23 15:00:00,41.9,41.99,41.89,41.99,88000.0,32.0136,32.0824,32.006,32.0824,88000.0
2009-07-23 15:05:00,41.99,42.02,41.97,41.97,138000.0,32.0824,32.1053,32.0671,32.0671,138000.0
2009-07-23 15:10:00,41.98,42.12,41.98,42.08,156600.0,32.0747,32.1817,32.0747,32.1511,156600.0
2009-07-23 15:15:00,42.08,42.09,42.02,42.03,102300.0,32.1511,32.1588,32.1053,32.1129,102300.0
2009-07-23 15:20:00,42.03,42.04,41.9,41.93,131400.0,32.1129,32.1206,32.0136,32.0365,131400.0
2009-07-23 15:25:00,41.92,42.02,41.91,42.0,85400.0,32.0289,32.1053,32.0212,32.09,85400.0
2009-07-23 15:30:00,42.01,42.02,41.9,41.92,112200.0,32.0976,32.1053,32.0136,32.0289,112200.0
2009-07-23 15:35:00,41.91,42.01,41.91,42.01,102200.0,32.0212,32.0976,32.0212,32.0976,102200.0
2009-07-23 15:40:00,42.01,42.1,42.01,42.1,200400.0,32.0976,32.1664,32.0976,32.1664,200400.0
2009-07-23 15:45:00,42.1,42.1,41.93,41.95,182600.0,32.1664,32.1664,32.0365,32.0518,182600.0
2009-07-23 15:50:00,41.95,41.99,41.87,41.92,215600.0,32.0518,32.0824,31.9907,32.0289,215600.0
2009-07-23 15:55:00,41.92,41.96,41.85,41.91,255700.0,32.0289,32.0594,31.9754,32.0212,255700.0
2009-07-24 09:30:00,41.95,42.28,41.9,41.93,239800.0,32.0518,32.3039,32.0136,32.0365,239800.0
2009-07-24 09:35:00,41.93,42.08,41.87,41.97,125600.0,32.0365,32.1511,31.9907,32.0671,125600.0
2009-07-24 09:40:00,41.98,42.26,41.95,42.12,155300.0,32.0747,32.2886,32.0518,32.1817,155300.0
2009-07-24 09:45:00,42.12,42.22,42.09,42.1,99500.0,32.1817,32.2581,32.1588,32.1664,99500.0
2009-07-24 09:50:00,42.1,42.1,41.8,41.85,163300.0,32.1664,32.1664,31.9372,31.9754,163300.0
2009-07-24 09:55:00,41.84,41.9,41.8,41.85,96000.0,31.9677,32.0136,31.9372,31.9754,96000.0
2009-07-24 10:00:00,41.85,41.86,41.78,41.78,124100.0,31.9754,31.983,31.9219,31.9219,124100.0
2009-07-24 10:05:00,41.79,41.93,41.72,41.78,103900.0,31.9295,32.0365,31.8761,31.9219,103900.0
2009-07-24 10:10:00,41.77,41.84,41.74,41.74,76100.0,31.9143,31.9677,31.8913,31.8913,76100.0
2009-07-24 10:15:00,41.74,41.87,41.73,41.87,57800.0,31.8913,31.9907,31.8837,31.9907,57800.0
2009-07-24 10:20:00,41.87,41.88,41.75,41.84,52900.0,31.9907,31.9983,31.899,31.9677,52900.0
2009-07-24 10:25:00,41.83,41.85,41.72,41.81,56300.0,31.9601,31.9754,31.8761,31.9448,56300.0
2009-07-24 10:30:00,41.83,41.83,41.76,41.79,109800.0,31.9601,31.9601,31.9066,31.9295,109800.0
2009-07-24 10:35:00,41.79,41.85,41.79,41.83,67900.0,31.9295,31.9754,31.9295,31.9601,67900.0
2009-07-24 10:40:00,41.82,41.98,41.82,41.92,119700.0,31.9525,32.0747,31.9525,32.0289,119700.0
2009-07-24 10:45:00,41.91,41.92,41.85,41.9,55600.0,32.0212,32.0289,31.9754,32.0136,55600.0
2009-07-24 10:50:00,41.9,41.93,41.88,41.9,68200.0,32.0136,32.0365,31.9983,32.0136,68200.0
2009-07-24 10:55:00,41.9,41.91,41.84,41.88,63900.0,32.0136,32.0212,31.9677,31.9983,63900.0
2009-07-24 11:00:00,41.88,41.95,41.81,41.92,66100.0,31.9983,32.0518,31.9448,32.0289,66100.0
2009-07-24 11:05:00,41.92,41.93,41.78,41.8,64700.0,32.0289,32.0365,31.9219,31.9372,64700.0
2009-07-24 11:10:00,41.8,41.96,41.8,41.9,56100.0,31.9372,32.0594,31.9372,32.0136,56100.0
2009-07-24 11:15:00,41.9,42.0,41.9,41.96,55800.0,32.0136,32.09,32.0136,32.0594,55800.0
2009-07-24 11:20:00,41.96,42.04,41.94,41.94,56100.0,32.0594,32.1206,32.0442,32.0442,56100.0
2009-07-24 11:25:00,41.94,42.0,41.93,41.96,21700.0,32.0442,32.09,32.0365,32.0594,21700.0
2009-07-24 11:30:00,41.97,42.04,41.96,41.97,48100.0,32.0671,32.1206,32.0594,32.0671,48100.0
2009-07-24 11:35:00,41.95,42.02,41.94,42.01,24500.0,32.0518,32.1053,32.0442,32.0976,24500.0
2009-07-24 11:40:00,42.0,42.01,41.94,42.0,47200.0,32.09,32.0976,32.0442,32.09,47200.0
2009-07-24 11:45:00,42.0,42.03,41.96,42.0,42200.0,32.09,32.1129,32.0594,32.09,42200.0
2009-07-24 11:50:00,42.0,42.0,41.95,41.95,21200.0,32.09,32.09,32.0518,32.0518,21200.0
2009-07-24 11:55:00,41.95,42.03,41.89,42.01,103300.0,32.0518,32.1129,32.006,32.0976,103300.0
2009-07-24 12:00:00,42.0,42.02,41.97,41.99,25400.0,32.09,32.1053,32.0671,32.0824,25400.0
2009-07-24 12:05:00,41.98,41.99,41.97,41.99,23400.0,32.0747,32.0824,32.0671,32.0824,23400.0
2009-07-24 12:10:00,41.99,42.0,41.97,42.0,30300.0,32.0824,32.09,32.0671,32.09,30300.0
2009-07-24 12:15:00,42.0,42.07,41.99,42.03,120300.0,32.09,32.1435,32.0824,32.1129,120300.0
2009-07-24 12:20:00,42.03,42.13,42.02,42.12,57600.0,32.1129,32.1893,32.1053,32.1817,57600.0
2009-07-24 12:25:00,42.12,42.13,42.04,42.05,36400.0,32.1817,32.1893,32.1206,32.1282,36400.0
2009-07-24 12:30:00,42.04,42.12,42.04,42.11,28900.0,32.1206,32.1817,32.1206,32.174,28900.0
2009-07-24 12:35:00,42.1,42.14,42.09,42.14,20500.0,32.1664,32.197,32.1588,32.197,20500.0
2009-07-24 12:40:00,42.14,42.21,42.13,42.17,64800.0,32.197,32.2504,32.1893,32.2199,64800.0
2009-07-24 12:45:00,42.18,42.22,42.18,42.18,33600.0,32.2275,32.2581,32.2275,32.2275,33600.0
2009-07-24 12:50:00,42.18,42.21,42.14,42.17,26600.0,32.2275,32.2504,32.197,32.2199,26600.0
2009-07-24 12:55:00,42.16,42.16,42.11,42.12,24200.0,32.2122,32.2122,32.174,32.1817,24200.0
2009-07-24 13:00:00,42.13,42.15,42.12,42.15,25900.0,32.1893,32.2046,32.1817,32.2046,25900.0
2009-07-24 13:05:00,42.14,42.17,42.1,42.16,46400.0,32.197,32.2199,32.1664,32.2122,46400.0
2009-07-24 13:10:00,42.16,42.22,42.15,42.2,32400.0,32.2122,32.2581,32.2046,32.2428,32400.0
2009-07-24 13:15:00,42.2,42.27,42.18,42.24,33900.0,32.2428,32.2963,32.2275,32.2734,33900.0
2009-07-24 13:20:00,42.24,42.26,42.19,42.23,37200.0,32.2734,32.2886,32.2352,32.2657,37200.0
2009-07-24 13:25:00,42.23,42.26,42.22,42.25,20000.0,32.2657,32.2886,32.2581,32.281,20000.0
2009-07-24 13:30:00,42.26,42.48,42.26,42.43,135500.0,32.2886,32.4567,32.2886,32.4185,135500.0
2009-07-24 13:35:00,42.44,42.48,42.41,42.48,44300.0,32.4262,32.4567,32.4033,32.4567,44300.0
2009-07-24 13:40:00,42.48,42.49,42.35,42.36,35500.0,32.4567,32.4644,32.3574,32.3651,35500.0
2009-07-24 13:45:00,42.35,42.45,42.35,42.42,40800.0,32.3574,32.4338,32.3574,32.4109,40800.0
2009-07-24 13:50:00,42.42,42.43,42.36,42.36,50500.0,32.4109,32.4185,32.3651,32.3651,50500.0
2009-07-24 13:55:00,42.37,42.42,42.35,42.35,24700.0,32.3727,32.4109,32.3574,32.3574,24700.0
2009-07-24 14:00:00,42.36,42.44,42.35,42.38,58800.0,32.3651,32.4262,32.3574,32.3803,58800.0
2009-07-24 14:05:00,42.37,42.45,42.36,42.44,38800.0,32.3727,32.4338,32.3651,32.4262,38800.0
2009-07-24 14:10:00,42.42,42.45,42.4,42.45,28500.0,32.4109,32.4338,32.3956,32.4338,28500.0
2009-07-24 14:15:00,42.44,42.45,42.38,42.4,43600.0,32.4262,32.4338,32.3803,32.3956,43600.0
2009-07-24 14:20:00,42.4,42.4,42.34,42.34,39100.0,32.3956,32.3956,32.3498,32.3498,39100.0
2009-07-24 14:25:00,42.35,42.4,42.33,42.35,33600.0,32.3574,32.3956,32.3421,32.3574,33600.0
2009-07-24 14:30:00,42.36,42.38,42.33,42.36,26800.0,32.3651,32.3803,32.3421,32.3651,26800.0
2009-07-24 14:35:00,42.36,42.38,42.34,42.37,34200.0,32.3651,32.3803,32.3498,32.3727,34200.0
2009-07-24 14:40:00,42.38,42.39,42.36,42.39,30700.0,32.3803,32.388,32.3651,32.388,30700.0
2009-07-24 14:45:00,42.39,42.46,42.38,42.38,65600.0,32.388,32.4415,32.3803,32.3803,65600.0
2009-07-24 14:50:00,42.38,42.38,42.28,42.29,58800.0,32.3803,32.3803,32.3039,32.3116,58800.0
2009-07-24 14:55:00,42.29,42.31,42.25,42.31,33700.0,32.3116,32.3269,32.281,32.3269,33700.0
2009-07-24 15:00:00,42.3,42.37,42.29,42.33,40500.0,32.3192,32.3727,32.3116,32.3421,40500.0
2009-07-24 15:05:00,42.32,42.33,42.28,42.29,17300.0,32.3345,32.3421,32.3039,32.3116,17300.0
2009-07-24 15:10:00,42.28,42.33,42.27,42.29,38600.0,32.3039,32.3421,32.2963,32.3116,38600.0
2009-07-24 15:15:00,42.3,42.32,42.25,42.25,37100.0,32.3192,32.3345,32.281,32.281,37100.0
2009-07-24 15:20:00,42.25,42.32,42.24,42.32,46200.0,32.281,32.3345,32.2734,32.3345,46200.0
2009-07-24 15:25:00,42.31,42.41,42.31,42.35,46100.0,32.3269,32.4033,32.3269,32.3574,46100.0
2009-07-24 15:30:00,42.35,42.36,42.24,42.25,75700.0,32.3574,32.3651,32.2734,32.281,75700.0
2009-07-24 15:35:00,42.25,42.32,42.25,42.29,54600.0,32.281,32.3345,32.281,32.3116,54600.0
2009-07-24 15:40:00,42.28,42.31,42.26,42.31,52700.0,32.3039,32.3269,32.2886,32.3269,52700.0
2009-07-24 15:45:00,42.3,42.35,42.25,42.34,90000.0,32.3192,32.3574,32.281,32.3498,90000.0
2009-07-24 15:50:00,42.34,42.41,42.32,42.41,141300.0,32.3498,32.4033,32.3345,32.4033,141300.0
2009-07-24 15:55:00,42.4,42.41,42.35,42.38,230100.0,32.3956,32.4033,32.3574,32.3803,230100.0
2009-07-27 09:30:00,42.0,42.25,41.88,41.91,307000.0,32.09,32.281,31.9983,32.0212,307000.0
2009-07-27 09:35:00,41.9,41.92,41.56,41.79,209600.0,32.0136,32.0289,31.7538,31.9295,209600.0
2009-07-27 09:40:00,41.8,42.04,41.58,41.84,176000.0,31.9372,32.1206,31.7691,31.9677,176000.0
2009-07-27 09:45:00,41.85,42.01,41.84,41.98,167100.0,31.9754,32.0976,31.9677,32.0747,167100.0
2009-07-27 09:50:00,42.0,42.06,41.75,41.8,116600.0,32.09,32.1358,31.899,31.9372,116600.0
2009-07-27 09:55:00,41.8,41.95,41.75,41.86,60400.0,31.9372,32.0518,31.899,31.983,60400.0
2009-07-27 10:00:00,41.89,42.16,41.87,42.02,176100.0,32.006,32.2122,31.9907,32.1053,176100.0
2009-07-27 10:05:00,42.02,42.02,41.89,41.93,57400.0,32.1053,32.1053,32.006,32.0365,57400.0
2009-07-27 10:10:00,41.94,41.94,41.87,41.91,89600.0,32.0442,32.0442,31.9907,32.0212,89600.0
2009-07-27 10:15:00,41.9,41.95,41.82,41.86,64200.0,32.0136,32.0518,31.9525,31.983,64200.0
2009-07-27 10:20:00,41.86,41.93,41.72,41.73,151400.0,31.983,32.0365,31.8761,31.8837,151400.0
2009-07-27 10:25:00,41.73,41.78,41.66,41.66,72700.0,31.8837,31.9219,31.8302,31.8302,72700.0
2009-07-27 10:30:00,41.66,41.7,41.52,41.54,130400.0,31.8302,31.8608,31.7233,31.7385,130400.0
2009-07-27 10:35:00,41.52,41.54,41.43,41.51,207200.0,31.7233,31.7385,31.6545,31.7156,207200.0
2009-07-27 10:40:00,41.51,41.59,41.5,41.57,81600.0,31.7156,31.7767,31.708,31.7615,81600.0
2009-07-27 10:45:00,41.57,41.58,41.53,41.56,56200.0,31.7615,31.7691,31.7309,31.7538,56200.0
2009-07-27 10:50:00,41.57,41.57,41.5,41.51,35300.0,31.7615,31.7615,31.708,31.7156,35300.0
2009-07-27 10:55:00,41.5,41.59,41.45,41.55,97800.0,31.708,31.7767,31.6698,31.7462,97800.0
2009-07-27 11:00:00,41.53,41.62,41.51,41.54,41300.0,31.7309,31.7997,31.7156,31.7385,41300.0
2009-07-27 11:05:00,41.55,41.63,41.53,41.6,41500.0,31.7462,31.8073,31.7309,31.7844,41500.0
2009-07-27 11:10:00,41.59,41.67,41.58,41.6,62400.0,31.7767,31.8379,31.7691,31.7844,62400.0
2009-07-27 11:15:00,41.61,41.62,41.57,41.59,55700.0,31.792,31.7997,31.7615,31.7767,55700.0
2009-07-27 11:20:00,41.59,41.69,41.58,41.65,84700.0,31.7767,31.8531,31.7691,31.8226,84700.0
2009-07-27 11:25:00,41.63,41.69,41.61,41.63,42800.0,31.8073,31.8531,31.792,31.8073,42800.0
2009-07-27 11:30:00,41.63,41.73,41.6,41.72,71400.0,31.8073,31.8837,31.7844,31.8761,71400.0
2009-07-27 11:35:00,41.73,41.73,41.65,41.73,49400.0,31.8837,31.8837,31.8226,31.8837,49400.0
2009-07-27 11:40:00,41.69,41.78,41.69,41.78,58600.0,31.8531,31.9219,31.8531,31.9219,58600.0
2009-07-27 11:45:00,41.78,41.81,41.77,41.81,41800.0,31.9219,31.9448,31.9143,31.9448,41800.0
2009-07-27 11:50:00,41.81,41.83,41.78,41.81,41500.0,31.9448,31.9601,31.9219,31.9448,41500.0
2009-07-27 11:55:00,41.82,41.82,41.75,41.75,58700.0,31.9525,31.9525,31.899,31.899,58700.0
2009-07-27 12:00:00,41.75,41.79,41.75,41.79,40100.0,31.899,31.9295,31.899,31.9295,40100.0
2009-07-27 12:05:00,41.79,41.79,41.71,41.76,58900.0,31.9295,31.9295,31.8684,31.9066,58900.0
2009-07-27 12:10:00,41.76,41.8,41.75,41.76,24200.0,31.9066,31.9372,31.899,31.9066,24200.0
2009-07-27 12:15:00,41.76,41.8,41.75,41.78,35600.0,31.9066,31.9372,31.899,31.9219,35600.0
2009-07-27 12:20:00,41.77,41.85,41.75,41.83,53200.0,31.9143,31.9754,31.899,31.9601,53200.0
2009-07-27 12:25:00,41.84,41.9,41.83,41.89,36000.0,31.9677,32.0136,31.9601,32.006,36000.0
2009-07-27 12:30:00,41.88,41.91,41.79,41.79,57300.0,31.9983,32.0212,31.9295,31.9295,57300.0
2009-07-27 12:35:00,41.79,41.83,41.75,41.81,50000.0,31.9295,31.9601,31.899,31.9448,50000.0
2009-07-27 12:40:00,41.82,41.84,41.78,41.8,48700.0,31.9525,31.9677,31.9219,31.9372,48700.0
2009-07-27 12:45:00,41.8,41.82,41.75,41.79,43600.0,31.9372,31.9525,31.899,31.9295,43600.0
2009-07-27 12:50:00,41.79,41.93,41.79,41.81,43800.0,31.9295,32.0365,31.9295,31.9448,43800.0
2009-07-27 12:55:00,41.79,41.88,41.79,41.86,16000.0,31.9295,31.9983,31.9295,31.983,16000.0
2009-07-27 13:00:00,41.86,41.89,41.83,41.89,22700.0,31.983,32.006,31.9601,32.006,22700.0
2009-07-27 13:05:00,41.89,41.92,41.87,41.91,24100.0,32.006,32.0289,31.9907,32.0212,24100.0
2009-07-27 13:10:00,41.91,41.93,41.84,41.88,32000.0,32.0212,32.0365,31.9677,31.9983,32000.0
2009-07-27 13:15:00,41.87,41.9,41.83,41.87,32600.0,31.9907,32.0136,31.9601,31.9907,32600.0
2009-07-27 13:20:00,41.87,41.9,41.76,41.79,51600.0,31.9907,32.0136,31.9066,31.9295,51600.0
2009-07-27 13:25:00,41.79,41.79,41.71,41.76,39900.0,31.9295,31.9295,31.8684,31.9066,39900.0
2009-07-27 13:30:00,41.75,41.79,41.73,41.75,27100.0,31.899,31.9295,31.8837,31.899,27100.0
2009-07-27 13:35:00,41.76,41.81,41.75,41.78,23400.0,31.9066,31.9448,31.899,31.9219,23400.0
2009-07-27 13:40:00,41.78,41.83,41.74,41.76,20600.0,31.9219,31.9601,31.8913,31.9066,20600.0
2009-07-27 13:45:00,41.76,41.84,41.76,41.81,26100.0,31.9066,31.9677,31.9066,31.9448,26100.0
2009-07-27 13:50:00,41.8,41.87,41.8,41.83,20600.0,31.9372,31.9907,31.9372,31.9601,20600.0
2009-07-27 13:55:00,41.82,41.93,41.82,41.92,44700.0,31.9525,32.0365,31.9525,32.0289,44700.0
2009-07-27 14:00:00,41.93,41.95,41.86,41.86,36800.0,32.0365,32.0518,31.983,31.983,36800.0
2009-07-27 14:05:00,41.87,41.92,41.87,41.91,24400.0,31.9907,32.0289,31.9907,32.0212,24400.0
2009-07-27 14:10:00,41.91,42.0,41.9,41.97,53900.0,32.0212,32.09,32.0136,32.0671,53900.0
2009-07-27 14:15:00,41.98,42.03,41.97,41.99,39500.0,32.0747,32.1129,32.0671,32.0824,39500.0
2009-07-27 14:20:00,41.98,42.03,41.96,42.0,51300.0,32.0747,32.1129,32.0594,32.09,51300.0
2009-07-27 14:25:00,42.01,42.01,41.95,42.0,30300.0,32.0976,32.0976,32.0518,32.09,30300.0
2009-07-27 14:30:00,42.0,42.01,41.9,41.93,28800.0,32.09,32.0976,32.0136,32.0365,28800.0
2009-07-27 14:35:00,41.93,42.03,41.92,41.94,37500.0,32.0365,32.1129,32.0289,32.0442,37500.0
2009-07-27 14:40:00,41.94,42.03,41.9,42.03,34500.0,32.0442,32.1129,32.0136,32.1129,34500.0
2009-07-27 14:45:00,42.03,42.07,41.98,42.04,35800.0,32.1129,32.1435,32.0747,32.1206,35800.0
2009-07-27 14:50:00,42.03,42.03,41.98,42.02,17500.0,32.1129,32.1129,32.0747,32.1053,17500.0
2009-07-27 14:55:00,42.02,42.05,41.99,42.03,31900.0,32.1053,32.1282,32.0824,32.1129,31900.0
2009-07-27 15:00:00,42.03,42.06,42.0,42.01,35700.0,32.1129,32.1358,32.09,32.0976,35700.0
2009-07-27 15:05:00,42.01,42.1,42.01,42.1,49100.0,32.0976,32.1664,32.0976,32.1664,49100.0
2009-07-27 15:10:00,42.1,42.11,42.07,42.1,58000.0,32.1664,32.174,32.1435,32.1664,58000.0
2009-07-27 15:15:00,42.11,42.12,42.09,42.1,68900.0,32.174,32.1817,32.1588,32.1664,68900.0
2009-07-27 15:20:00,42.1,42.1,42.0,42.0,49200.0,32.1664,32.1664,32.09,32.09,49200.0
2009-07-27 15:25:00,42.0,42.1,42.0,42.08,95000.0,32.09,32.1664,32.09,32.1511,95000.0
2009-07-27 15:30:00,42.08,42.11,42.07,42.08,89200.0,32.1511,32.174,32.1435,32.1511,89200.0
2009-07-27 15:35:00,42.08,42.15,42.05,42.1,107900.0,32.1511,32.2046,32.1282,32.1664,107900.0
2009-07-27 15:40:00,42.1,42.16,42.07,42.14,75400.0,32.1664,32.2122,32.1435,32.197,75400.0
2009-07-27 15:45:00,42.14,42.17,42.07,42.1,116000.0,32.197,32.2199,32.1435,32.1664,116000.0
2009-07-27 15:50:00,42.1,42.2,42.1,42.18,122900.0,32.1664,32.2428,32.1664,32.2275,122900.0
2009-07-27 15:55:00,42.18,42.28,42.17,42.28,225500.0,32.2275,32.3039,32.2199,32.3039,225500.0
2009-07-28 09:30:00,41.99,42.18,41.8,42.17,119600.0,32.0824,32.2275,31.9372,32.2199,119600.0
2009-07-28 09:35:00,42.18,42.65,42.18,42.59,124600.0,32.2275,32.5866,32.2275,32.5408,124600.0
2009-07-28 09:40:00,42.63,42.75,42.51,42.73,96300.0,32.5713,32.663,32.4797,32.6478,96300.0
2009-07-28 09:45:00,42.73,42.98,42.71,42.96,143000.0,32.6478,32.8388,32.6325,32.8235,143000.0
2009-07-28 09:50:00,42.97,43.17,42.94,43.14,210200.0,32.8311,32.9839,32.8082,32.961,210200.0
2009-07-28 09:55:00,43.15,43.35,43.12,43.31,185700.0,32.9687,33.1215,32.9457,33.0909,185700.0
2009-07-28 10:00:00,43.29,43.33,43.09,43.2,254400.0,33.0756,33.1062,32.9228,33.0069,254400.0
2009-07-28 10:05:00,43.21,43.28,43.16,43.2,121900.0,33.0145,33.068,32.9763,33.0069,121900.0
2009-07-28 10:10:00,43.19,43.22,42.95,42.95,155100.0,32.9992,33.0221,32.8158,32.8158,155100.0
2009-07-28 10:15:00,42.96,42.96,42.74,42.83,143300.0,32.8235,32.8235,32.6554,32.7242,143300.0
2009-07-28 10:20:00,42.83,42.97,42.75,42.94,83300.0,32.7242,32.8311,32.663,32.8082,83300.0
2009-07-28 10:25:00,42.94,43.1,42.92,43.07,69600.0,32.8082,32.9304,32.7929,32.9075,69600.0
2009-07-28 10:30:00,43.07,43.14,43.06,43.09,125800.0,32.9075,32.961,32.8999,32.9228,125800.0
2009-07-28 10:35:00,43.07,43.08,42.99,43.0,67100.0,32.9075,32.9152,32.8464,32.854,67100.0
2009-07-28 10:40:00,43.0,43.04,42.98,43.02,70200.0,32.854,32.8846,32.8388,32.8693,70200.0
2009-07-28 10:45:00,43.02,43.13,43.0,43.11,103700.0,32.8693,32.9534,32.854,32.9381,103700.0
2009-07-28 10:50:00,43.11,43.11,43.05,43.05,59000.0,32.9381,32.9381,32.8922,32.8922,59000.0
2009-07-28 10:55:00,43.05,43.07,43.03,43.03,40100.0,32.8922,32.9075,32.877,32.877,40100.0
2009-07-28 11:00:00,43.03,43.03,42.83,42.83,71500.0,32.877,32.877,32.7242,32.7242,71500.0
2009-07-28 11:05:00,42.83,42.89,42.79,42.82,58100.0,32.7242,32.77,32.6936,32.7165,58100.0
2009-07-28 11:10:00,42.82,42.84,42.74,42.75,68200.0,32.7165,32.7318,32.6554,32.663,68200.0
2009-07-28 11:15:00,42.74,42.77,42.69,42.72,47900.0,32.6554,32.6783,32.6172,32.6401,47900.0
2009-07-28 11:20:00,42.72,42.74,42.64,42.64,46600.0,32.6401,32.6554,32.579,32.579,46600.0
2009-07-28 11:25:00,42.65,42.69,42.54,42.54,59500.0,32.5866,32.6172,32.5026,32.5026,59500.0
2009-07-28 11:30:00,42.54,42.6,42.53,42.55,51700.0,32.5026,32.5484,32.4949,32.5102,51700.0
2009-07-28 11:35:00,42.54,42.55,42.41,42.47,90300.0,32.5026,32.5102,32.4033,32.4491,90300.0
2009-07-28 11:40:00,42.46,42.52,42.43,42.46,33400.0,32.4415,32.4873,32.4185,32.4415,33400.0
2009-07-28 11:45:00,42.45,42.56,42.43,42.55,54700.0,32.4338,32.5179,32.4185,32.5102,54700.0
2009-07-28 11:50:00,42.55,42.62,42.51,42.6,67600.0,32.5102,32.5637,32.4797,32.5484,67600.0
2009-07-28 11:55:00,42.6,42.7,42.56,42.69,46400.0,32.5484,32.6248,32.5179,32.6172,46400.0
2009-07-28 12:00:00,42.69,42.7,42.66,42.67,37400.0,32.6172,32.6248,32.5943,32.6019,37400.0
2009-07-28 12:05:00,42.66,42.7,42.57,42.69,53700.0,32.5943,32.6248,32.5255,32.6172,53700.0
2009-07-28 12:10:00,42.69,42.79,42.69,42.77,38900.0,32.6172,32.6936,32.6172,32.6783,38900.0
2009-07-28 12:15:00,42.76,42.8,42.76,42.76,37200.0,32.6707,32.7012,32.6707,32.6707,37200.0
2009-07-28 12:20:00,42.76,42.78,42.67,42.68,45600.0,32.6707,32.686,32.6019,32.6095,45600.0
2009-07-28 12:25:00,42.68,42.69,42.67,42.68,26600.0,32.6095,32.6172,32.6019,32.6095,26600.0
2009-07-28 12:30:00,42.68,42.68,42.64,42.65,19000.0,32.6095,32.6095,32.579,32.5866,19000.0
2009-07-28 12:35:00,42.65,42.75,42.65,42.73,49800.0,32.5866,32.663,32.5866,32.6478,49800.0
2009-07-28 12:40:00,42.72,42.77,42.72,42.76,51000.0,32.6401,32.6783,32.6401,32.6707,51000.0
2009-07-28 12:45:00,42.77,42.82,42.75,42.81,44400.0,32.6783,32.7165,32.663,32.7089,44400.0
2009-07-28 12:50:00,42.82,42.83,42.79,42.83,53700.0,32.7165,32.7242,32.6936,32.7242,53700.0
2009-07-28 12:55:00,42.83,42.88,42.81,42.85,57400.0,32.7242,32.7624,32.7089,32.7394,57400.0
2009-07-28 13:00:00,42.86,42.86,42.81,42.82,50500.0,32.7471,32.7471,32.7089,32.7165,50500.0
2009-07-28 13:05:00,42.82,42.87,42.8,42.87,70600.0,32.7165,32.7547,32.7012,32.7547,70600.0
2009-07-28 13:10:00,42.87,42.98,42.86,42.94,86000.0,32.7547,32.8388,32.7471,32.8082,86000.0
2009-07-28 13:15:00,42.93,42.94,42.89,42.9,35100.0,32.8006,32.8082,32.77,32.7776,35100.0
2009-07-28 13:20:00,42.9,43.0,42.89,42.99,63800.0,32.7776,32.854,32.77,32.8464,63800.0
2009-07-28 13:25:00,43.0,43.03,42.99,43.01,82400.0,32.854,32.877,32.8464,32.8617,82400.0
2009-07-28 13:30:00,43.01,43.03,42.98,43.01,71200.0,32.8617,32.877,32.8388,32.8617,71200.0
2009-07-28 13:35:00,43.01,43.05,42.98,43.0,51500.0,32.8617,32.8922,32.8388,32.854,51500.0
2009-07-28 13:40:00,43.0,43.03,42.99,43.02,92300.0,32.854,32.877,32.8464,32.8693,92300.0
2009-07-28 13:45:00,43.03,43.03,43.0,43.01,30700.0,32.877,32.877,32.854,32.8617,30700.0
2009-07-28 13:50:00,43.02,43.09,43.0,43.09,45300.0,32.8693,32.9228,32.854,32.9228,45300.0
2009-07-28 13:55:00,43.1,43.18,43.09,43.12,107300.0,32.9304,32.9916,32.9228,32.9457,107300.0
2009-07-28 14:00:00,43.12,43.12,42.99,43.08,83100.0,32.9457,32.9457,32.8464,32.9152,83100.0
2009-07-28 14:05:00,43.07,43.09,43.01,43.07,59100.0,32.9075,32.9228,32.8617,32.9075,59100.0
2009-07-28 14:10:00,43.08,43.11,43.03,43.06,46100.0,32.9152,32.9381,32.877,32.8999,46100.0
2009-07-28 14:15:00,43.05,43.13,43.05,43.08,46200.0,32.8922,32.9534,32.8922,32.9152,46200.0
2009-07-28 14:20:00,43.08,43.16,43.07,43.1,52600.0,32.9152,32.9763,32.9075,32.9304,52600.0
2009-07-28 14:25:00,43.11,43.14,43.09,43.13,48500.0,32.9381,32.961,32.9228,32.9534,48500.0
2009-07-28 14:30:00,43.12,43.29,43.12,43.29,134300.0,32.9457,33.0756,32.9457,33.0756,134300.0
2009-07-28 14:35:00,43.28,43.33,43.24,43.27,134200.0,33.068,33.1062,33.0374,33.0603,134200.0
2009-07-28 14:40:00,43.28,43.33,43.19,43.19,94400.0,33.068,33.1062,32.9992,32.9992,94400.0
2009-07-28 14:45:00,43.18,43.26,43.17,43.25,66200.0,32.9916,33.0527,32.9839,33.0451,66200.0
2009-07-28 14:50:00,43.25,43.27,43.2,43.2,103800.0,33.0451,33.0603,33.0069,33.0069,103800.0
2009-07-28 14:55:00,43.19,43.21,43.14,43.17,72900.0,32.9992,33.0145,32.961,32.9839,72900.0
2009-07-28 15:00:00,43.17,43.19,43.09,43.18,65900.0,32.9839,32.9992,32.9228,32.9916,65900.0
2009-07-28 15:05:00,43.18,43.2,43.12,43.14,61400.0,32.9916,33.0069,32.9457,32.961,61400.0
2009-07-28 15:10:00,43.13,43.22,43.08,43.2,104600.0,32.9534,33.0221,32.9152,33.0069,104600.0
2009-07-28 15:15:00,43.2,43.21,43.1,43.1,74900.0,33.0069,33.0145,32.9304,32.9304,74900.0
2009-07-28 15:20:00,43.1,43.14,43.01,43.07,66300.0,32.9304,32.961,32.8617,32.9075,66300.0
2009-07-28 15:25:00,43.06,43.14,43.04,43.13,61300.0,32.8999,32.961,32.8846,32.9534,61300.0
2009-07-28 15:30:00,43.13,43.15,43.04,43.14,126900.0,32.9534,32.9687,32.8846,32.961,126900.0
2009-07-28 15:35:00,43.15,43.18,43.08,43.11,119500.0,32.9687,32.9916,32.9152,32.9381,119500.0
2009-07-28 15:40:00,43.09,43.22,43.06,43.18,152000.0,32.9228,33.0221,32.8999,32.9916,152000.0
2009-07-28 15:45:00,43.18,43.27,43.14,43.19,157700.0,32.9916,33.0603,32.961,32.9992,157700.0
2009-07-28 15:50:00,43.19,43.23,43.16,43.16,206700.0,32.9992,33.0298,32.9763,32.9763,206700.0
2009-07-28 15:55:00,43.16,43.27,43.15,43.25,318800.0,32.9763,33.0603,32.9687,33.0451,318800.0
2009-07-29 09:30:00,43.0,43.13,42.74,42.74,104200.0,32.854,32.9534,32.6554,32.6554,104200.0
2009-07-29 09:35:00,42.73,42.79,42.64,42.7,62400.0,32.6478,32.6936,32.579,32.6248,62400.0
2009-07-29 09:40:00,42.71,43.02,42.65,43.0,104600.0,32.6325,32.8693,32.5866,32.854,104600.0
2009-07-29 09:45:00,43.02,43.2,42.96,43.16,97900.0,32.8693,33.0069,32.8235,32.9763,97900.0
2009-07-29 09:50:00,43.17,43.18,42.87,42.91,85600.0,32.9839,32.9916,32.7547,32.7853,85600.0
2009-07-29 09:55:00,42.91,43.32,42.89,43.23,98700.0,32.7853,33.0985,32.77,33.0298,98700.0
2009-07-29 10:00:00,43.23,43.33,43.11,43.23,56800.0,33.0298,33.1062,32.9381,33.0298,56800.0
2009-07-29 10:05:00,43.23,43.35,43.22,43.25,78900.0,33.0298,33.1215,33.0221,33.0451,78900.0
2009-07-29 10:10:00,43.24,43.27,43.08,43.1,69300.0,33.0374,33.0603,32.9152,32.9304,69300.0
2009-07-29 10:15:00,43.11,43.18,43.05,43.05,62500.0,32.9381,32.9916,32.8922,32.8922,62500.0
2009-07-29 10:20:00,43.06,43.13,43.0,43.1,37900.0,32.8999,32.9534,32.854,32.9304,37900.0
2009-07-29 10:25:00,43.09,43.17,43.05,43.15,23400.0,32.9228,32.9839,32.8922,32.9687,23400.0
2009-07-29 10:30:00,43.17,43.18,42.95,42.99,84900.0,32.9839,32.9916,32.8158,32.8464,84900.0
2009-07-29 10:35:00,42.97,42.97,42.87,42.9,51000.0,32.8311,32.8311,32.7547,32.7776,51000.0
2009-07-29 10:40:00,42.9,43.02,42.89,42.95,43100.0,32.7776,32.8693,32.77,32.8158,43100.0
2009-07-29 10:45:00,42.94,43.01,42.87,42.99,34500.0,32.8082,32.8617,32.7547,32.8464,34500.0
2009-07-29 10:50:00,42.99,43.14,42.99,43.1,77200.0,32.8464,32.961,32.8464,32.9304,77200.0
2009-07-29 10:55:00,43.1,43.13,42.97,43.02,40900.0,32.9304,32.9534,32.8311,32.8693,40900.0
2009-07-29 11:00:00,43.02,43.09,42.95,42.95,36600.0,32.8693,32.9228,32.8158,32.8158,36600.0
2009-07-29 11:05:00,42.95,43.07,42.92,43.05,43000.0,32.8158,32.9075,32.7929,32.8922,43000.0
2009-07-29 11:10:00,43.06,43.12,43.01,43.01,43800.0,32.8999,32.9457,32.8617,32.8617,43800.0
2009-07-29 11:15:00,43.0,43.01,42.92,42.96,48700.0,32.854,32.8617,32.7929,32.8235,48700.0
2009-07-29 11:20:00,42.95,43.03,42.9,42.91,38400.0,32.8158,32.877,32.7776,32.7853,38400.0
2009-07-29 11:25:00,42.91,42.95,42.82,42.89,55600.0,32.7853,32.8158,32.7165,32.77,55600.0
2009-07-29 11:30:00,42.9,43.03,42.89,43.02,41000.0,32.7776,32.877,32.77,32.8693,41000.0
2009-07-29 11:35:00,43.01,43.06,42.97,42.99,22800.0,32.8617,32.8999,32.8311,32.8464,22800.0
2009-07-29 11:40:00,42.98,42.99,42.89,42.95,37400.0,32.8388,32.8464,32.77,32.8158,37400.0
2009-07-29 11:45:00,42.94,43.02,42.91,43.01,36000.0,32.8082,32.8693,32.7853,32.8617,36000.0
2009-07-29 11:50:00,43.03,43.1,43.01,43.09,19400.0,32.877,32.9304,32.8617,32.9228,19400.0
2009-07-29 11:55:00,43.09,43.16,43.04,43.16,37300.0,32.9228,32.9763,32.8846,32.9763,37300.0
2009-07-29 12:00:00,43.16,43.24,43.15,43.16,55600.0,32.9763,33.0374,32.9687,32.9763,55600.0
2009-07-29 12:05:00,43.17,43.24,43.16,43.2,24600.0,32.9839,33.0374,32.9763,33.0069,24600.0
2009-07-29 12:10:00,43.21,43.22,43.16,43.16,28100.0,33.0145,33.0221,32.9763,32.9763,28100.0
2009-07-29 12:15:00,43.16,43.19,43.12,43.16,22200.0,32.9763,32.9992,32.9457,32.9763,22200.0
2009-07-29 12:20:00,43.16,43.18,43.15,43.18,27600.0,32.9763,32.9916,32.9687,32.9916,27600.0
2009-07-29 12:25:00,43.19,43.23,43.17,43.23,19200.0,32.9992,33.0298,32.9839,33.0298,19200.0
2009-07-29 12:30:00,43.23,43.23,43.2,43.21,26400.0,33.0298,33.0298,33.0069,33.0145,26400.0
2009-07-29 12:35:00,43.22,43.32,43.21,43.3,45800.0,33.0221,33.0985,33.0145,33.0833,45800.0
2009-07-29 12:40:00,43.29,43.34,43.29,43.34,38000.0,33.0756,33.1138,33.0756,33.1138,38000.0
2009-07-29 12:45:00,43.34,43.39,43.3,43.31,39300.0,33.1138,33.152,33.0833,33.0909,39300.0
2009-07-29 12:50:00,43.31,43.34,43.26,43.29,31200.0,33.0909,33.1138,33.0527,33.0756,31200.0
2009-07-29 12:55:00,43.29,43.3,43.2,43.2,77100.0,33.0756,33.0833,33.0069,33.0069,77100.0
2009-07-29 13:00:00,43.2,43.27,43.05,43.16,147000.0,33.0069,33.0603,32.8922,32.9763,147000.0
2009-07-29 13:05:00,43.15,43.23,43.1,43.1,53700.0,32.9687,33.0298,32.9304,32.9304,53700.0
2009-07-29 13:10:00,43.1,43.23,43.02,43.15,61000.0,32.9304,33.0298,32.8693,32.9687,61000.0
2009-07-29 13:15:00,43.14,43.25,43.12,43.24,26100.0,32.961,33.0451,32.9457,33.0374,26100.0
2009-07-29 13:20:00,43.22,43.22,43.17,43.18,26000.0,33.0221,33.0221,32.9839,32.9916,26000.0
2009-07-29 13:25:00,43.18,43.19,43.09,43.11,34800.0,32.9916,32.9992,32.9228,32.9381,34800.0
2009-07-29 13:30:00,43.11,43.13,43.07,43.09,49400.0,32.9381,32.9534,32.9075,32.9228,49400.0
2009-07-29 13:35:00,43.08,43.17,43.08,43.15,43800.0,32.9152,32.9839,32.9152,32.9687,43800.0
2009-07-29 13:40:00,43.14,43.19,43.11,43.19,38500.0,32.961,32.9992,32.9381,32.9992,38500.0
2009-07-29 13:45:00,43.18,43.19,43.15,43.18,71800.0,32.9916,32.9992,32.9687,32.9916,71800.0
2009-07-29 13:50:00,43.17,43.23,43.14,43.22,63900.0,32.9839,33.0298,32.961,33.0221,63900.0
2009-07-29 13:55:00,43.22,43.28,43.17,43.24,40000.0,33.0221,33.068,32.9839,33.0374,40000.0
2009-07-29 14:00:00,43.25,43.26,43.15,43.19,51200.0,33.0451,33.0527,32.9687,32.9992,51200.0
2009-07-29 14:05:00,43.18,43.18,43.07,43.11,46200.0,32.9916,32.9916,32.9075,32.9381,46200.0
2009-07-29 14:10:00,43.11,43.2,43.1,43.17,43000.0,32.9381,33.0069,32.9304,32.9839,43000.0
2009-07-29 14:15:00,43.16,43.22,43.12,43.19,41100.0,32.9763,33.0221,32.9457,32.9992,41100.0
2009-07-29 14:20:00,43.17,43.24,43.09,43.11,106300.0,32.9839,33.0374,32.9228,32.9381,106300.0
2009-07-29 14:25:00,43.11,43.24,43.08,43.18,107000.0,32.9381,33.0374,32.9152,32.9916,107000.0
2009-07-29 14:30:00,43.19,43.2,43.15,43.2,48900.0,32.9992,33.0069,32.9687,33.0069,48900.0
2009-07-29 14:35:00,43.2,43.3,43.16,43.29,138800.0,33.0069,33.0833,32.9763,33.0756,138800.0
2009-07-29 14:40:00,43.28,43.32,43.21,43.22,116000.0,33.068,33.0985,33.0145,33.0221,116000.0
2009-07-29 14:45:00,43.22,43.26,43.17,43.18,75400.0,33.0221,33.0527,32.9839,32.9916,75400.0
2009-07-29 14:50:00,43.18,43.24,43.15,43.2,38700.0,32.9916,33.0374,32.9687,33.0069,38700.0
2009-07-29 14:55:00,43.19,43.19,43.15,43.16,26800.0,32.9992,32.9992,32.9687,32.9763,26800.0
2009-07-29 15:00:00,43.15,43.22,43.15,43.21,48800.0,32.9687,33.0221,32.9687,33.0145,48800.0
2009-07-29 15:05:00,43.21,43.22,43.13,43.18,41700.0,33.0145,33.0221,32.9534,32.9916,41700.0
2009-07-29 15:10:00,43.19,43.25,43.18,43.21,43500.0,32.9992,33.0451,32.9916,33.0145,43500.0
2009-07-29 15:15:00,43.2,43.22,43.17,43.19,29200.0,33.0069,33.0221,32.9839,32.9992,29200.0
2009-07-29 15:20:00,43.19,43.31,43.18,43.25,48200.0,32.9992,33.0909,32.9916,33.0451,48200.0
2009-07-29 15:25:00,43.24,43.27,43.19,43.27,40000.0,33.0374,33.0603,32.9992,33.0603,40000.0
2009-07-29 15:30:00,43.27,43.3,43.22,43.23,61100.0,33.0603,33.0833,33.0221,33.0298,61100.0
2009-07-29 15:35:00,43.22,43.4,43.22,43.4,121300.0,33.0221,33.1597,33.0221,33.1597,121300.0
2009-07-29 15:40:00,43.4,43.45,43.33,43.34,122600.0,33.1597,33.1979,33.1062,33.1138,122600.0
2009-07-29 15:45:00,43.34,43.5,43.34,43.38,102300.0,33.1138,33.2361,33.1138,33.1444,102300.0
2009-07-29 15:50:00,43.38,43.39,43.23,43.28,184500.0,33.1444,33.152,33.0298,33.068,184500.0
2009-07-29 15:55:00,43.27,43.42,43.24,43.4,262600.0,33.0603,33.1749,33.0374,33.1597,262600.0
2009-07-30 09:30:00,43.73,44.14,43.73,44.08,223400.0,33.4118,33.7251,33.4118,33.6792,223400.0
2009-07-30 09:35:00,44.07,44.21,43.9,44.06,127700.0,33.6716,33.7785,33.5417,33.6639,127700.0
2009-07-30 09:40:00,44.04,44.25,43.92,44.09,118000.0,33.6487,33.8091,33.557,33.6869,118000.0
2009-07-30 09:45:00,44.09,44.09,43.69,43.73,143700.0,33.6869,33.6869,33.3812,33.4118,143700.0
2009-07-30 09:50:00,43.73,43.93,43.63,43.91,179000.0,33.4118,33.5646,33.3354,33.5493,179000.0
2009-07-30 09:55:00,43.91,44.34,43.91,44.27,161600.0,33.5493,33.8779,33.5493,33.8244,161600.0
2009-07-30 10:00:00,44.27,44.38,44.19,44.23,118800.0,33.8244,33.9084,33.7633,33.7938,118800.0
2009-07-30 10:05:00,44.22,44.47,44.21,44.47,92400.0,33.7862,33.9772,33.7785,33.9772,92400.0
2009-07-30 10:10:00,44.47,44.5,44.44,44.45,86000.0,33.9772,34.0001,33.9543,33.9619,86000.0
2009-07-30 10:15:00,44.45,44.5,44.4,44.46,91300.0,33.9619,34.0001,33.9237,33.9696,91300.0
2009-07-30 10:20:00,44.46,44.49,44.23,44.25,105500.0,33.9696,33.9925,33.7938,33.8091,105500.0
2009-07-30 10:25:00,44.25,44.27,44.14,44.2,154000.0,33.8091,33.8244,33.7251,33.7709,154000.0
2009-07-30 10:30:00,44.19,44.32,44.11,44.25,190700.0,33.7633,33.8626,33.7021,33.8091,190700.0
2009-07-30 10:35:00,44.25,44.36,44.05,44.36,381900.0,33.8091,33.8931,33.6563,33.8931,381900.0
2009-07-30 10:40:00,44.37,44.39,44.29,44.32,59000.0,33.9008,33.9161,33.8397,33.8626,59000.0
2009-07-30 10:45:00,44.31,44.39,44.3,44.36,41000.0,33.8549,33.9161,33.8473,33.8931,41000.0
2009-07-30 10:50:00,44.36,44.42,44.29,44.4,108200.0,33.8931,33.939,33.8397,33.9237,108200.0
2009-07-30 10:55:00,44.4,44.47,44.37,44.43,59500.0,33.9237,33.9772,33.9008,33.9466,59500.0
2009-07-30 11:00:00,44.44,44.48,44.37,44.38,45500.0,33.9543,33.9848,33.9008,33.9084,45500.0
2009-07-30 11:05:00,44.39,44.42,44.25,44.26,96200.0,33.9161,33.939,33.8091,33.8167,96200.0
2009-07-30 11:10:00,44.25,44.31,44.19,44.2,80100.0,33.8091,33.8549,33.7633,33.7709,80100.0
2009-07-30 11:15:00,44.21,44.27,44.18,44.21,74000.0,33.7785,33.8244,33.7556,33.7785,74000.0
2009-07-30 11:20:00,44.22,44.22,44.08,44.15,58000.0,33.7862,33.7862,33.6792,33.7327,58000.0
2009-07-30 11:25:00,44.13,44.15,43.98,43.98,136100.0,33.7174,33.7327,33.6028,33.6028,136100.0
2009-07-30 11:30:00,43.98,44.01,43.95,43.96,118100.0,33.6028,33.6257,33.5799,33.5875,118100.0
2009-07-30 11:35:00,43.97,43.99,43.77,43.78,194800.0,33.5952,33.6105,33.4424,33.45,194800.0
2009-07-30 11:40:00,43.78,43.84,43.76,43.79,95000.0,33.45,33.4958,33.4347,33.4576,95000.0
2009-07-30 11:45:00,43.79,43.87,43.77,43.82,78200.0,33.4576,33.5188,33.4424,33.4806,78200.0
2009-07-30 11:50:00,43.81,43.82,43.64,43.69,91500.0,33.4729,33.4806,33.343,33.3812,91500.0
2009-07-30 11:55:00,43.69,43.77,43.69,43.74,113900.0,33.3812,33.4424,33.3812,33.4194,113900.0
2009-07-30 12:00:00,43.74,43.8,43.73,43.8,61600.0,33.4194,33.4653,33.4118,33.4653,61600.0
2009-07-30 12:05:00,43.8,43.82,43.76,43.81,83200.0,33.4653,33.4806,33.4347,33.4729,83200.0
2009-07-30 12:10:00,43.81,43.9,43.81,43.9,28900.0,33.4729,33.5417,33.4729,33.5417,28900.0
2009-07-30 12:15:00,43.91,43.97,43.9,43.97,45900.0,33.5493,33.5952,33.5417,33.5952,45900.0
2009-07-30 12:20:00,43.97,43.99,43.87,43.92,68800.0,33.5952,33.6105,33.5188,33.557,68800.0
2009-07-30 12:25:00,43.92,43.96,43.91,43.95,77800.0,33.557,33.5875,33.5493,33.5799,77800.0
2009-07-30 12:30:00,43.95,44.06,43.93,44.05,87300.0,33.5799,33.6639,33.5646,33.6563,87300.0
2009-07-30 12:35:00,44.04,44.08,44.03,44.06,53800.0,33.6487,33.6792,33.641,33.6639,53800.0
2009-07-30 12:40:00,44.06,44.08,44.0,44.02,44300.0,33.6639,33.6792,33.6181,33.6334,44300.0
2009-07-30 12:45:00,44.02,44.04,43.97,43.98,29400.0,33.6334,33.6487,33.5952,33.6028,29400.0
2009-07-30 12:50:00,44.0,44.0,43.94,43.95,40800.0,33.6181,33.6181,33.5722,33.5799,40800.0
2009-07-30 12:55:00,43.95,43.95,43.89,43.9,30100.0,33.5799,33.5799,33.534,33.5417,30100.0
2009-07-30 13:00:00,43.9,44.03,43.84,43.93,97300.0,33.5417,33.641,33.4958,33.5646,97300.0
2009-07-30 13:05:00,43.91,44.03,43.89,44.02,62300.0,33.5493,33.641,33.534,33.6334,62300.0
2009-07-30 13:10:00,44.02,44.05,44.01,44.03,34900.0,33.6334,33.6563,33.6257,33.641,34900.0
2009-07-30 13:15:00,44.03,44.1,43.99,44.07,72200.0,33.641,33.6945,33.6105,33.6716,72200.0
2009-07-30 13:20:00,44.07,44.15,44.04,44.05,40800.0,33.6716,33.7327,33.6487,33.6563,40800.0
2009-07-30 13:25:00,44.04,44.07,44.02,44.02,28800.0,33.6487,33.6716,33.6334,33.6334,28800.0
2009-07-30 13:30:00,44.02,44.07,43.99,44.0,43200.0,33.6334,33.6716,33.6105,33.6181,43200.0
2009-07-30 13:35:00,43.99,44.01,43.97,44.0,35800.0,33.6105,33.6257,33.5952,33.6181,35800.0
2009-07-30 13:40:00,43.99,44.07,43.98,44.03,59200.0,33.6105,33.6716,33.6028,33.641,59200.0
2009-07-30 13:45:00,44.04,44.07,44.0,44.05,43900.0,33.6487,33.6716,33.6181,33.6563,43900.0
2009-07-30 13:50:00,44.06,44.1,44.03,44.05,32800.0,33.6639,33.6945,33.641,33.6563,32800.0
2009-07-30 13:55:00,44.06,44.06,43.94,43.95,38700.0,33.6639,33.6639,33.5722,33.5799,38700.0
2009-07-30 14:00:00,43.95,44.01,43.9,43.95,68900.0,33.5799,33.6257,33.5417,33.5799,68900.0
2009-07-30 14:05:00,43.95,43.97,43.9,43.9,53400.0,33.5799,33.5952,33.5417,33.5417,53400.0
2009-07-30 14:10:00,43.9,43.91,43.78,43.83,83900.0,33.5417,33.5493,33.45,33.4882,83900.0
2009-07-30 14:15:00,43.83,43.86,43.77,43.78,63000.0,33.4882,33.5111,33.4424,33.45,63000.0
2009-07-30 14:20:00,43.78,43.85,43.75,43.82,87700.0,33.45,33.5035,33.4271,33.4806,87700.0
2009-07-30 14:25:00,43.82,43.86,43.76,43.82,74200.0,33.4806,33.5111,33.4347,33.4806,74200.0
2009-07-30 14:30:00,43.83,43.85,43.71,43.72,78900.0,33.4882,33.5035,33.3965,33.4042,78900.0
2009-07-30 14:35:00,43.72,43.78,43.7,43.75,69300.0,33.4042,33.45,33.3889,33.4271,69300.0
2009-07-30 14:40:00,43.75,43.81,43.73,43.74,76200.0,33.4271,33.4729,33.4118,33.4194,76200.0
2009-07-30 14:45:00,43.76,43.81,43.72,43.72,58000.0,33.4347,33.4729,33.4042,33.4042,58000.0
2009-07-30 14:50:00,43.72,43.79,43.67,43.74,80700.0,33.4042,33.4576,33.366,33.4194,80700.0
2009-07-30 14:55:00,43.76,43.78,43.71,43.71,51900.0,33.4347,33.45,33.3965,33.3965,51900.0
2009-07-30 15:00:00,43.71,43.79,43.7,43.75,149500.0,33.3965,33.4576,33.3889,33.4271,149500.0
2009-07-30 15:05:00,43.75,43.77,43.72,43.75,104700.0,33.4271,33.4424,33.4042,33.4271,104700.0
2009-07-30 15:10:00,43.74,43.74,43.65,43.67,87200.0,33.4194,33.4194,33.3507,33.366,87200.0
2009-07-30 15:15:00,43.65,43.67,43.58,43.63,146000.0,33.3507,33.366,33.2972,33.3354,146000.0
2009-07-30 15:20:00,43.63,43.7,43.62,43.64,69000.0,33.3354,33.3889,33.3278,33.343,69000.0
2009-07-30 15:25:00,43.62,43.63,43.5,43.54,148300.0,33.3278,33.3354,33.2361,33.2666,148300.0
2009-07-30 15:30:00,43.54,43.57,43.43,43.44,136800.0,33.2666,33.2896,33.1826,33.1902,136800.0
2009-07-30 15:35:00,43.44,43.44,43.27,43.32,227600.0,33.1902,33.1902,33.0603,33.0985,227600.0
2009-07-30 15:40:00,43.32,43.35,43.13,43.2,194800.0,33.0985,33.1215,32.9534,33.0069,194800.0
2009-07-30 15:45:00,43.2,43.31,43.18,43.31,179700.0,33.0069,33.0909,32.9916,33.0909,179700.0
2009-07-30 15:50:00,43.31,43.4,43.21,43.21,302100.0,33.0909,33.1597,33.0145,33.0145,302100.0
2009-07-30 15:55:00,43.21,43.25,43.15,43.19,308100.0,33.0145,33.0451,32.9687,32.9992,308100.0
2009-07-31 09:30:00,43.32,43.32,43.11,43.12,80200.0,33.0985,33.0985,32.9381,32.9457,80200.0
2009-07-31 09:35:00,43.16,43.46,43.15,43.29,138200.0,32.9763,33.2055,32.9687,33.0756,138200.0
2009-07-31 09:40:00,43.32,43.39,43.17,43.19,153700.0,33.0985,33.152,32.9839,32.9992,153700.0
2009-07-31 09:45:00,43.21,43.38,43.19,43.34,87700.0,33.0145,33.1444,32.9992,33.1138,87700.0
2009-07-31 09:50:00,43.33,43.42,43.22,43.42,76100.0,33.1062,33.1749,33.0221,33.1749,76100.0
2009-07-31 09:55:00,43.42,43.49,43.24,43.27,83300.0,33.1749,33.2284,33.0374,33.0603,83300.0
2009-07-31 10:00:00,43.29,43.3,43.06,43.2,112300.0,33.0756,33.0833,32.8999,33.0069,112300.0
2009-07-31 10:05:00,43.21,43.21,42.99,43.1,200900.0,33.0145,33.0145,32.8464,32.9304,200900.0
2009-07-31 10:10:00,43.1,43.24,43.07,43.08,111300.0,32.9304,33.0374,32.9075,32.9152,111300.0
2009-07-31 10:15:00,43.08,43.1,42.96,42.96,81400.0,32.9152,32.9304,32.8235,32.8235,81400.0
2009-07-31 10:20:00,42.98,43.06,42.96,43.01,78600.0,32.8388,32.8999,32.8235,32.8617,78600.0
2009-07-31 10:25:00,43.03,43.2,43.0,43.15,81100.0,32.877,33.0069,32.854,32.9687,81100.0
2009-07-31 10:30:00,43.17,43.17,42.96,42.96,136200.0,32.9839,32.9839,32.8235,32.8235,136200.0
2009-07-31 10:35:00,42.97,43.1,42.94,43.08,142200.0,32.8311,32.9304,32.8082,32.9152,142200.0
2009-07-31 10:40:00,43.07,43.22,43.04,43.22,117300.0,32.9075,33.0221,32.8846,33.0221,117300.0
2009-07-31 10:45:00,43.22,43.27,43.1,43.16,68300.0,33.0221,33.0603,32.9304,32.9763,68300.0
2009-07-31 10:50:00,43.16,43.23,43.09,43.1,47500.0,32.9763,33.0298,32.9228,32.9304,47500.0
2009-07-31 10:55:00,43.1,43.16,43.08,43.1,64500.0,32.9304,32.9763,32.9152,32.9304,64500.0
2009-07-31 11:00:00,43.1,43.18,43.05,43.17,34600.0,32.9304,32.9916,32.8922,32.9839,34600.0
2009-07-31 11:05:00,43.18,43.22,43.06,43.07,54700.0,32.9916,33.0221,32.8999,32.9075,54700.0
2009-07-31 11:10:00,43.07,43.13,43.06,43.12,33600.0,32.9075,32.9534,32.8999,32.9457,33600.0
2009-07-31 11:15:00,43.13,43.24,43.07,43.08,56900.0,32.9534,33.0374,32.9075,32.9152,56900.0
2009-07-31 11:20:00,43.08,43.18,43.07,43.07,30000.0,32.9152,32.9916,32.9075,32.9075,30000.0
2009-07-31 11:25:00,43.07,43.13,43.04,43.04,60500.0,32.9075,32.9534,32.8846,32.8846,60500.0
2009-07-31 11:30:00,43.04,43.04,42.96,43.01,83400.0,32.8846,32.8846,32.8235,32.8617,83400.0
2009-07-31 11:35:00,43.01,43.07,42.98,42.98,73800.0,32.8617,32.9075,32.8388,32.8388,73800.0
2009-07-31 11:40:00,42.98,43.1,42.98,43.08,27200.0,32.8388,32.9304,32.8388,32.9152,27200.0
2009-07-31 11:45:00,43.1,43.1,43.01,43.04,41700.0,32.9304,32.9304,32.8617,32.8846,41700.0
2009-07-31 11:50:00,43.04,43.15,43.04,43.11,51000.0,32.8846,32.9687,32.8846,32.9381,51000.0
2009-07-31 11:55:00,43.13,43.15,43.05,43.08,23100.0,32.9534,32.9687,32.8922,32.9152,23100.0
2009-07-31 12:00:00,43.1,43.1,43.04,43.05,27900.0,32.9304,32.9304,32.8846,32.8922,27900.0
2009-07-31 12:05:00,43.04,43.04,43.0,43.02,29000.0,32.8846,32.8846,32.854,32.8693,29000.0
2009-07-31 12:10:00,43.02,43.05,43.01,43.01,20900.0,32.8693,32.8922,32.8617,32.8617,20900.0
2009-07-31 12:15:00,43.02,43.05,42.99,43.0,58900.0,32.8693,32.8922,32.8464,32.854,58900.0
2009-07-31 12:20:00,43.01,43.06,42.99,43.0,56800.0,32.8617,32.8999,32.8464,32.854,56800.0
2009-07-31 12:25:00,43.01,43.02,42.99,43.0,32600.0,32.8617,32.8693,32.8464,32.854,32600.0
2009-07-31 12:30:00,43.01,43.02,42.95,42.98,39800.0,32.8617,32.8693,32.8158,32.8388,39800.0
2009-07-31 12:35:00,42.99,42.99,42.91,42.93,55100.0,32.8464,32.8464,32.7853,32.8006,55100.0
2009-07-31 12:40:00,42.93,42.96,42.88,42.89,122800.0,32.8006,32.8235,32.7624,32.77,122800.0
2009-07-31 12:45:00,42.89,42.91,42.86,42.86,39700.0,32.77,32.7853,32.7471,32.7471,39700.0
2009-07-31 12:50:00,42.87,42.9,42.8,42.88,76400.0,32.7547,32.7776,32.7012,32.7624,76400.0
2009-07-31 12:55:00,42.89,42.95,42.86,42.92,74100.0,32.77,32.8158,32.7471,32.7929,74100.0
2009-07-31 13:00:00,42.9,42.95,42.88,42.95,73300.0,32.7776,32.8158,32.7624,32.8158,73300.0
2009-07-31 13:05:00,42.95,42.96,42.89,42.91,29700.0,32.8158,32.8235,32.77,32.7853,29700.0
2009-07-31 13:10:00,42.92,42.99,42.89,42.91,39100.0,32.7929,32.8464,32.77,32.7853,39100.0
2009-07-31 13:15:00,42.91,42.94,42.89,42.89,19300.0,32.7853,32.8082,32.77,32.77,19300.0
2009-07-31 13:20:00,42.88,42.88,42.85,42.86,48800.0,32.7624,32.7624,32.7394,32.7471,48800.0
2009-07-31 13:25:00,42.87,42.9,42.85,42.9,14100.0,32.7547,32.7776,32.7394,32.7776,14100.0
2009-07-31 13:30:00,42.9,42.92,42.85,42.86,43200.0,32.7776,32.7929,32.7394,32.7471,43200.0
2009-07-31 13:35:00,42.87,42.91,42.86,42.9,22700.0,32.7547,32.7853,32.7471,32.7776,22700.0
2009-07-31 13:40:00,42.9,43.01,42.89,42.98,29500.0,32.7776,32.8617,32.77,32.8388,29500.0
2009-07-31 13:45:00,43.01,43.04,42.99,43.0,27900.0,32.8617,32.8846,32.8464,32.854,27900.0
2009-07-31 13:50:00,43.0,43.02,42.95,42.98,52000.0,32.854,32.8693,32.8158,32.8388,52000.0
2009-07-31 13:55:00,42.98,43.01,42.96,42.99,21800.0,32.8388,32.8617,32.8235,32.8464,21800.0
2009-07-31 14:00:00,43.0,43.08,42.96,43.07,24400.0,32.854,32.9152,32.8235,32.9075,24400.0
2009-07-31 14:05:00,43.08,43.08,42.96,43.02,58400.0,32.9152,32.9152,32.8235,32.8693,58400.0
2009-07-31 14:10:00,43.02,43.2,43.02,43.13,82700.0,32.8693,33.0069,32.8693,32.9534,82700.0
2009-07-31 14:15:00,43.14,43.17,43.08,43.12,27400.0,32.961,32.9839,32.9152,32.9457,27400.0
2009-07-31 14:20:00,43.12,43.18,43.07,43.1,21300.0,32.9457,32.9916,32.9075,32.9304,21300.0
2009-07-31 14:25:00,43.1,43.18,43.07,43.12,31700.0,32.9304,32.9916,32.9075,32.9457,31700.0
2009-07-31 14:30:00,43.11,43.14,43.07,43.08,41700.0,32.9381,32.961,32.9075,32.9152,41700.0
2009-07-31 14:35:00,43.08,43.08,42.88,42.91,164800.0,32.9152,32.9152,32.7624,32.7853,164800.0
2009-07-31 14:40:00,42.91,42.98,42.83,42.96,52300.0,32.7853,32.8388,32.7242,32.8235,52300.0
2009-07-31 14:45:00,42.96,43.03,42.93,42.99,59900.0,32.8235,32.877,32.8006,32.8464,59900.0
2009-07-31 14:50:00,43.0,43.01,42.94,42.96,29300.0,32.854,32.8617,32.8082,32.8235,29300.0
2009-07-31 14:55:00,42.96,43.01,42.91,42.99,19800.0,32.8235,32.8617,32.7853,32.8464,19800.0
2009-07-31 15:00:00,42.99,43.02,42.94,43.01,35500.0,32.8464,32.8693,32.8082,32.8617,35500.0
2009-07-31 15:05:00,43.01,43.08,43.0,43.03,38700.0,32.8617,32.9152,32.854,32.877,38700.0
2009-07-31 15:10:00,43.02,43.03,42.95,42.97,33200.0,32.8693,32.877,32.8158,32.8311,33200.0
2009-07-31 15:15:00,42.97,43.03,42.96,43.01,42300.0,32.8311,32.877,32.8235,32.8617,42300.0
2009-07-31 15:20:00,43.01,43.17,42.98,43.08,77300.0,32.8617,32.9839,32.8388,32.9152,77300.0
2009-07-31 15:25:00,43.09,43.21,43.05,43.07,73800.0,32.9228,33.0145,32.8922,32.9075,73800.0
2009-07-31 15:30:00,43.07,43.15,43.0,43.11,118100.0,32.9075,32.9687,32.854,32.9381,118100.0
2009-07-31 15:35:00,43.12,43.13,43.03,43.05,81400.0,32.9457,32.9534,32.877,32.8922,81400.0
2009-07-31 15:40:00,43.04,43.05,42.9,42.91,143300.0,32.8846,32.8922,32.7776,32.7853,143300.0
2009-07-31 15:45:00,42.92,42.96,42.86,42.87,138700.0,32.7929,32.8235,32.7471,32.7547,138700.0
2009-07-31 15:50:00,42.86,43.1,42.8,42.95,183300.0,32.7471,32.9304,32.7012,32.8158,183300.0
2009-07-31 15:55:00,42.95,42.98,42.82,42.84,362800.0,32.8158,32.8388,32.7165,32.7318,362800.0
2009-08-03 09:30:00,43.18,43.18,42.91,43.08,193700.0,32.9916,32.9916,32.7853,32.9152,193700.0
2009-08-03 09:35:00,43.06,43.34,43.03,43.11,149400.0,32.8999,33.1138,32.877,32.9381,149400.0
2009-08-03 09:40:00,43.11,43.11,42.71,42.92,172200.0,32.9381,32.9381,32.6325,32.7929,172200.0
2009-08-03 09:45:00,42.9,42.92,42.62,42.65,106100.0,32.7776,32.7929,32.5637,32.5866,106100.0
2009-08-03 09:50:00,42.65,42.68,42.51,42.55,108100.0,32.5866,32.6095,32.4797,32.5102,108100.0
2009-08-03 09:55:00,42.56,42.8,42.56,42.79,71100.0,32.5179,32.7012,32.5179,32.6936,71100.0
2009-08-03 10:00:00,42.79,42.98,42.79,42.9,135700.0,32.6936,32.8388,32.6936,32.7776,135700.0
2009-08-03 10:05:00,42.89,43.02,42.72,42.72,127100.0,32.77,32.8693,32.6401,32.6401,127100.0
2009-08-03 10:10:00,42.73,42.95,42.72,42.95,81300.0,32.6478,32.8158,32.6401,32.8158,81300.0
2009-08-03 10:15:00,42.94,42.97,42.83,42.84,57800.0,32.8082,32.8311,32.7242,32.7318,57800.0
2009-08-03 10:20:00,42.84,42.9,42.81,42.87,46200.0,32.7318,32.7776,32.7089,32.7547,46200.0
2009-08-03 10:25:00,42.86,42.98,42.85,42.96,77500.0,32.7471,32.8388,32.7394,32.8235,77500.0
2009-08-03 10:30:00,42.96,43.3,42.96,43.26,135200.0,32.8235,33.0833,32.8235,33.0527,135200.0
2009-08-03 10:35:00,43.26,43.39,43.25,43.39,115700.0,33.0527,33.152,33.0451,33.152,115700.0
2009-08-03 10:40:00,43.39,43.4,43.15,43.15,82700.0,33.152,33.1597,32.9687,32.9687,82700.0
2009-08-03 10:45:00,43.16,43.25,43.15,43.19,34700.0,32.9763,33.0451,32.9687,32.9992,34700.0
2009-08-03 10:50:00,43.2,43.26,43.18,43.23,65900.0,33.0069,33.0527,32.9916,33.0298,65900.0
2009-08-03 10:55:00,43.23,43.23,43.1,43.12,40800.0,33.0298,33.0298,32.9304,32.9457,40800.0
2009-08-03 11:00:00,43.11,43.17,43.1,43.12,39900.0,32.9381,32.9839,32.9304,32.9457,39900.0
2009-08-03 11:05:00,43.11,43.22,43.09,43.19,49900.0,32.9381,33.0221,32.9228,32.9992,49900.0
2009-08-03 11:10:00,43.2,43.21,43.14,43.14,37500.0,33.0069,33.0145,32.961,32.961,37500.0
2009-08-03 11:15:00,43.14,43.14,42.97,43.08,100700.0,32.961,32.961,32.8311,32.9152,100700.0
2009-08-03 11:20:00,43.09,43.12,42.99,43.1,72800.0,32.9228,32.9457,32.8464,32.9304,72800.0
2009-08-03 11:25:00,43.1,43.15,43.05,43.06,40400.0,32.9304,32.9687,32.8922,32.8999,40400.0
2009-08-03 11:30:00,43.08,43.12,43.05,43.05,32300.0,32.9152,32.9457,32.8922,32.8922,32300.0
2009-08-03 11:35:00,43.06,43.08,43.03,43.03,29900.0,32.8999,32.9152,32.877,32.877,29900.0
2009-08-03 11:40:00,43.04,43.21,43.03,43.2,47600.0,32.8846,33.0145,32.877,33.0069,47600.0
2009-08-03 11:45:00,43.21,43.31,43.15,43.3,87200.0,33.0145,33.0909,32.9687,33.0833,87200.0
2009-08-03 11:50:00,43.3,43.37,43.29,43.34,88400.0,33.0833,33.1367,33.0756,33.1138,88400.0
2009-08-03 11:55:00,43.33,43.36,43.33,43.34,40900.0,33.1062,33.1291,33.1062,33.1138,40900.0
2009-08-03 12:00:00,43.35,43.36,43.29,43.36,53000.0,33.1215,33.1291,33.0756,33.1291,53000.0
2009-08-03 12:05:00,43.36,43.37,43.32,43.36,58500.0,33.1291,33.1367,33.0985,33.1291,58500.0
2009-08-03 12:10:00,43.35,43.36,43.34,43.35,40300.0,33.1215,33.1291,33.1138,33.1215,40300.0
2009-08-03 12:15:00,43.34,43.36,43.3,43.33,26200.0,33.1138,33.1291,33.0833,33.1062,26200.0
2009-08-03 12:20:00,43.34,43.35,43.29,43.33,22100.0,33.1138,33.1215,33.0756,33.1062,22100.0
2009-08-03 12:25:00,43.32,43.33,43.28,43.3,27900.0,33.0985,33.1062,33.068,33.0833,27900.0
2009-08-03 12:30:00,43.3,43.35,43.29,43.32,34800.0,33.0833,33.1215,33.0756,33.0985,34800.0
2009-08-03 12:35:00,43.32,43.34,43.21,43.3,49900.0,33.0985,33.1138,33.0145,33.0833,49900.0
2009-08-03 12:40:00,43.31,43.34,43.3,43.34,30500.0,33.0909,33.1138,33.0833,33.1138,30500.0
2009-08-03 12:45:00,43.33,43.35,43.31,43.32,23100.0,33.1062,33.1215,33.0909,33.0985,23100.0
2009-08-03 12:50:00,43.33,43.35,43.32,43.33,29900.0,33.1062,33.1215,33.0985,33.1062,29900.0
2009-08-03 12:55:00,43.34,43.36,43.32,43.34,46800.0,33.1138,33.1291,33.0985,33.1138,46800.0
2009-08-03 13:00:00,43.35,43.4,43.34,43.37,83100.0,33.1215,33.1597,33.1138,33.1367,83100.0
2009-08-03 13:05:00,43.37,43.45,43.35,43.36,48700.0,33.1367,33.1979,33.1215,33.1291,48700.0
2009-08-03 13:10:00,43.35,43.41,43.35,43.39,26900.0,33.1215,33.1673,33.1215,33.152,26900.0
2009-08-03 13:15:00,43.39,43.4,43.36,43.39,47400.0,33.152,33.1597,33.1291,33.152,47400.0
2009-08-03 13:20:00,43.4,43.4,43.33,43.33,45000.0,33.1597,33.1597,33.1062,33.1062,45000.0
2009-08-03 13:25:00,43.34,43.34,43.3,43.31,30100.0,33.1138,33.1138,33.0833,33.0909,30100.0
2009-08-03 13:30:00,43.32,43.38,43.31,43.31,36200.0,33.0985,33.1444,33.0909,33.0909,36200.0
2009-08-03 13:35:00,43.32,43.32,43.27,43.29,35800.0,33.0985,33.0985,33.0603,33.0756,35800.0
2009-08-03 13:40:00,43.3,43.36,43.3,43.31,40000.0,33.0833,33.1291,33.0833,33.0909,40000.0
2009-08-03 13:45:00,43.31,43.4,43.3,43.39,48500.0,33.0909,33.1597,33.0833,33.152,48500.0
2009-08-03 13:50:00,43.39,43.45,43.38,43.43,53900.0,33.152,33.1979,33.1444,33.1826,53900.0
2009-08-03 13:55:00,43.44,43.5,43.44,43.5,28100.0,33.1902,33.2361,33.1902,33.2361,28100.0
2009-08-03 14:00:00,43.49,43.57,43.48,43.55,93900.0,33.2284,33.2896,33.2208,33.2743,93900.0
2009-08-03 14:05:00,43.56,43.59,43.54,43.58,45100.0,33.2819,33.3048,33.2666,33.2972,45100.0
2009-08-03 14:10:00,43.58,43.62,43.58,43.6,59200.0,33.2972,33.3278,33.2972,33.3125,59200.0
2009-08-03 14:15:00,43.6,43.64,43.6,43.64,50300.0,33.3125,33.343,33.3125,33.343,50300.0
2009-08-03 14:20:00,43.64,43.71,43.63,43.7,53000.0,33.343,33.3965,33.3354,33.3889,53000.0
2009-08-03 14:25:00,43.7,43.71,43.66,43.69,61100.0,33.3889,33.3965,33.3583,33.3812,61100.0
2009-08-03 14:30:00,43.69,43.7,43.6,43.6,43800.0,33.3812,33.3889,33.3125,33.3125,43800.0
2009-08-03 14:35:00,43.6,43.65,43.6,43.63,62300.0,33.3125,33.3507,33.3125,33.3354,62300.0
2009-08-03 14:40:00,43.63,43.68,43.63,43.67,46500.0,33.3354,33.3736,33.3354,33.366,46500.0
2009-08-03 14:45:00,43.68,43.68,43.63,43.66,44400.0,33.3736,33.3736,33.3354,33.3583,44400.0
2009-08-03 14:50:00,43.66,43.67,43.61,43.63,37000.0,33.3583,33.366,33.3201,33.3354,37000.0
2009-08-03 14:55:00,43.64,43.64,43.6,43.61,31400.0,33.343,33.343,33.3125,33.3201,31400.0
2009-08-03 15:00:00,43.61,43.78,43.61,43.75,160500.0,33.3201,33.45,33.3201,33.4271,160500.0
2009-08-03 15:05:00,43.75,43.78,43.75,43.77,33600.0,33.4271,33.45,33.4271,33.4424,33600.0
2009-08-03 15:10:00,43.78,43.85,43.77,43.84,53400.0,33.45,33.5035,33.4424,33.4958,53400.0
2009-08-03 15:15:00,43.84,43.89,43.81,43.88,44400.0,33.4958,33.534,33.4729,33.5264,44400.0
2009-08-03 15:20:00,43.89,44.0,43.88,43.92,192800.0,33.534,33.6181,33.5264,33.557,192800.0
2009-08-03 15:25:00,43.91,44.02,43.89,43.91,163300.0,33.5493,33.6334,33.534,33.5493,163300.0
2009-08-03 15:30:00,43.9,43.97,43.84,43.96,197700.0,33.5417,33.5952,33.4958,33.5875,197700.0
2009-08-03 15:35:00,43.97,43.99,43.9,43.91,194700.0,33.5952,33.6105,33.5417,33.5493,194700.0
2009-08-03 15:40:00,43.91,43.92,43.73,43.73,137600.0,33.5493,33.557,33.4118,33.4118,137600.0
2009-08-03 15:45:00,43.74,43.77,43.68,43.73,134100.0,33.4194,33.4424,33.3736,33.4118,134100.0
2009-08-03 15:50:00,43.73,43.78,43.68,43.75,149900.0,33.4118,33.45,33.3736,33.4271,149900.0
2009-08-03 15:55:00,43.75,43.79,43.66,43.79,206100.0,33.4271,33.4576,33.3583,33.4576,206100.0
2009-08-04 09:30:00,43.64,43.7,43.42,43.5,85500.0,33.343,33.3889,33.1749,33.2361,85500.0
2009-08-04 09:35:00,43.51,43.61,43.35,43.43,105900.0,33.2437,33.3201,33.1215,33.1826,105900.0
2009-08-04 09:40:00,43.45,43.68,43.42,43.56,92600.0,33.1979,33.3736,33.1749,33.2819,92600.0
2009-08-04 09:45:00,43.54,43.63,43.42,43.55,116600.0,33.2666,33.3354,33.1749,33.2743,116600.0
2009-08-04 09:50:00,43.55,43.68,43.52,43.6,57200.0,33.2743,33.3736,33.2513,33.3125,57200.0
2009-08-04 09:55:00,43.6,43.72,43.6,43.67,76200.0,33.3125,33.4042,33.3125,33.366,76200.0
2009-08-04 10:00:00,43.69,43.92,43.67,43.91,185500.0,33.3812,33.557,33.366,33.5493,185500.0
2009-08-04 10:05:00,43.9,44.03,43.85,43.89,160300.0,33.5417,33.641,33.5035,33.534,160300.0
2009-08-04 10:10:00,43.87,43.99,43.78,43.91,146600.0,33.5188,33.6105,33.45,33.5493,146600.0
2009-08-04 10:15:00,43.9,43.9,43.68,43.7,96200.0,33.5417,33.5417,33.3736,33.3889,96200.0
2009-08-04 10:20:00,43.7,43.77,43.65,43.68,75900.0,33.3889,33.4424,33.3507,33.3736,75900.0
2009-08-04 10:25:00,43.68,43.71,43.58,43.71,41400.0,33.3736,33.3965,33.2972,33.3965,41400.0
2009-08-04 10:30:00,43.72,43.8,43.63,43.76,55500.0,33.4042,33.4653,33.3354,33.4347,55500.0
2009-08-04 10:35:00,43.78,43.81,43.73,43.77,33200.0,33.45,33.4729,33.4118,33.4424,33200.0
2009-08-04 10:40:00,43.76,43.84,43.75,43.75,57600.0,33.4347,33.4958,33.4271,33.4271,57600.0
2009-08-04 10:45:00,43.75,43.79,43.71,43.76,41800.0,33.4271,33.4576,33.3965,33.4347,41800.0
2009-08-04 10:50:00,43.78,43.82,43.76,43.81,44100.0,33.45,33.4806,33.4347,33.4729,44100.0
2009-08-04 10:55:00,43.81,43.82,43.73,43.76,48900.0,33.4729,33.4806,33.4118,33.4347,48900.0
2009-08-04 11:00:00,43.76,43.85,43.75,43.8,48000.0,33.4347,33.5035,33.4271,33.4653,48000.0
2009-08-04 11:05:00,43.82,43.82,43.75,43.77,55500.0,33.4806,33.4806,33.4271,33.4424,55500.0
2009-08-04 11:10:00,43.79,43.96,43.78,43.94,104700.0,33.4576,33.5875,33.45,33.5722,104700.0
2009-08-04 11:15:00,43.95,43.98,43.87,43.94,142500.0,33.5799,33.6028,33.5188,33.5722,142500.0
2009-08-04 11:20:00,43.93,43.99,43.88,43.97,74200.0,33.5646,33.6105,33.5264,33.5952,74200.0
2009-08-04 11:25:00,43.97,44.07,43.94,44.05,67400.0,33.5952,33.6716,33.5722,33.6563,67400.0
2009-08-04 11:30:00,44.05,44.11,44.0,44.03,73800.0,33.6563,33.7021,33.6181,33.641,73800.0
2009-08-04 11:35:00,44.02,44.1,44.02,44.09,44100.0,33.6334,33.6945,33.6334,33.6869,44100.0
2009-08-04 11:40:00,44.1,44.25,44.08,44.23,82400.0,33.6945,33.8091,33.6792,33.7938,82400.0
2009-08-04 11:45:00,44.23,44.35,44.23,44.33,155900.0,33.7938,33.8855,33.7938,33.8702,155900.0
2009-08-04 11:50:00,44.31,44.33,44.27,44.31,84600.0,33.8549,33.8702,33.8244,33.8549,84600.0
2009-08-04 11:55:00,44.3,44.44,44.3,44.39,73600.0,33.8473,33.9543,33.8473,33.9161,73600.0
2009-08-04 12:00:00,44.39,44.4,44.23,44.26,45500.0,33.9161,33.9237,33.7938,33.8167,45500.0
2009-08-04 12:05:00,44.27,44.37,44.25,44.37,59700.0,33.8244,33.9008,33.8091,33.9008,59700.0
2009-08-04 12:10:00,44.35,44.37,44.32,44.35,35700.0,33.8855,33.9008,33.8626,33.8855,35700.0
2009-08-04 12:15:00,44.36,44.36,44.28,44.34,32700.0,33.8931,33.8931,33.832,33.8779,32700.0
2009-08-04 12:20:00,44.34,44.35,44.26,44.33,38400.0,33.8779,33.8855,33.8167,33.8702,38400.0
2009-08-04 12:25:00,44.32,44.36,44.31,44.32,19900.0,33.8626,33.8931,33.8549,33.8626,19900.0
2009-08-04 12:30:00,44.32,44.36,44.29,44.36,29500.0,33.8626,33.8931,33.8397,33.8931,29500.0
2009-08-04 12:35:00,44.36,44.4,44.33,44.34,40800.0,33.8931,33.9237,33.8702,33.8779,40800.0
2009-08-04 12:40:00,44.32,44.38,44.32,44.38,15500.0,33.8626,33.9084,33.8626,33.9084,15500.0
2009-08-04 12:45:00,44.37,44.38,44.34,44.37,35000.0,33.9008,33.9084,33.8779,33.9008,35000.0
2009-08-04 12:50:00,44.37,44.4,44.34,44.38,60600.0,33.9008,33.9237,33.8779,33.9084,60600.0
2009-08-04 12:55:00,44.39,44.42,44.37,44.4,65000.0,33.9161,33.939,33.9008,33.9237,65000.0
2009-08-04 13:00:00,44.41,44.43,44.34,44.34,57900.0,33.9314,33.9466,33.8779,33.8779,57900.0
2009-08-04 13:05:00,44.34,44.38,44.33,44.36,33100.0,33.8779,33.9084,33.8702,33.8931,33100.0
2009-08-04 13:10:00,44.36,44.44,44.36,44.41,40500.0,33.8931,33.9543,33.8931,33.9314,40500.0
2009-08-04 13:15:00,44.4,44.43,44.39,44.4,35300.0,33.9237,33.9466,33.9161,33.9237,35300.0
2009-08-04 13:20:00,44.41,44.44,44.4,44.43,67500.0,33.9314,33.9543,33.9237,33.9466,67500.0
2009-08-04 13:25:00,44.43,44.44,44.37,44.4,70400.0,33.9466,33.9543,33.9008,33.9237,70400.0
2009-08-04 13:30:00,44.4,44.42,44.39,44.42,67000.0,33.9237,33.939,33.9161,33.939,67000.0
2009-08-04 13:35:00,44.41,44.44,44.38,44.41,41300.0,33.9314,33.9543,33.9084,33.9314,41300.0
2009-08-04 13:40:00,44.41,44.43,44.36,44.37,27700.0,33.9314,33.9466,33.8931,33.9008,27700.0
2009-08-04 13:45:00,44.36,44.37,44.28,44.28,78600.0,33.8931,33.9008,33.832,33.832,78600.0
2009-08-04 13:50:00,44.28,44.29,44.18,44.2,118700.0,33.832,33.8397,33.7556,33.7709,118700.0
2009-08-04 13:55:00,44.18,44.2,44.12,44.16,67400.0,33.7556,33.7709,33.7098,33.7403,67400.0
2009-08-04 14:00:00,44.17,44.2,44.09,44.15,110300.0,33.748,33.7709,33.6869,33.7327,110300.0
2009-08-04 14:05:00,44.16,44.2,44.11,44.11,75100.0,33.7403,33.7709,33.7021,33.7021,75100.0
2009-08-04 14:10:00,44.12,44.15,44.1,44.13,49200.0,33.7098,33.7327,33.6945,33.7174,49200.0
2009-08-04 14:15:00,44.14,44.24,44.13,44.17,79700.0,33.7251,33.8015,33.7174,33.748,79700.0
2009-08-04 14:20:00,44.18,44.18,44.12,44.12,21400.0,33.7556,33.7556,33.7098,33.7098,21400.0
2009-08-04 14:25:00,44.13,44.14,44.07,44.09,46600.0,33.7174,33.7251,33.6716,33.6869,46600.0
2009-08-04 14:30:00,44.08,44.14,44.07,44.12,69800.0,33.6792,33.7251,33.6716,33.7098,69800.0
2009-08-04 14:35:00,44.12,44.17,44.11,44.17,32500.0,33.7098,33.748,33.7021,33.748,32500.0
2009-08-04 14:40:00,44.19,44.23,44.18,44.18,26100.0,33.7633,33.7938,33.7556,33.7556,26100.0
2009-08-04 14:45:00,44.19,44.21,44.08,44.09,50900.0,33.7633,33.7785,33.6792,33.6869,50900.0
2009-08-04 14:50:00,44.09,44.09,44.0,44.04,39000.0,33.6869,33.6869,33.6181,33.6487,39000.0
2009-08-04 14:55:00,44.04,44.05,43.99,44.0,53000.0,33.6487,33.6563,33.6105,33.6181,53000.0
2009-08-04 15:00:00,44.01,44.03,43.95,44.0,60100.0,33.6257,33.641,33.5799,33.6181,60100.0
2009-08-04 15:05:00,44.01,44.09,43.98,44.07,70900.0,33.6257,33.6869,33.6028,33.6716,70900.0
2009-08-04 15:10:00,44.07,44.1,43.97,43.98,170400.0,33.6716,33.6945,33.5952,33.6028,170400.0
2009-08-04 15:15:00,43.98,43.99,43.89,43.9,58000.0,33.6028,33.6105,33.534,33.5417,58000.0
2009-08-04 15:20:00,43.9,44.02,43.89,43.97,48400.0,33.5417,33.6334,33.534,33.5952,48400.0
2009-08-04 15:25:00,43.96,44.0,43.95,43.99,54900.0,33.5875,33.6181,33.5799,33.6105,54900.0
2009-08-04 15:30:00,43.99,44.03,43.93,43.95,79300.0,33.6105,33.641,33.5646,33.5799,79300.0
2009-08-04 15:35:00,43.95,44.02,43.95,44.0,62900.0,33.5799,33.6334,33.5799,33.6181,62900.0
2009-08-04 15:40:00,44.0,44.12,44.0,44.05,105700.0,33.6181,33.7098,33.6181,33.6563,105700.0
2009-08-04 15:45:00,44.04,44.1,44.04,44.06,146300.0,33.6487,33.6945,33.6487,33.6639,146300.0
2009-08-04 15:50:00,44.07,44.13,44.07,44.1,168400.0,33.6716,33.7174,33.6716,33.6945,168400.0
2009-08-04 15:55:00,44.11,44.16,44.07,44.15,256200.0,33.7021,33.7403,33.6716,33.7327,256200.0
2009-08-05 09:30:00,43.63,44.12,43.63,43.9,181400.0,33.6534,34.0313,33.6534,33.8616,181400.0
2009-08-05 09:35:00,43.89,44.07,43.81,44.02,166400.0,33.8539,33.9928,33.7922,33.9542,166400.0
2009-08-05 09:40:00,44.0,44.03,43.79,43.82,121700.0,33.9388,33.9619,33.7768,33.7999,121700.0
2009-08-05 09:45:00,43.78,43.95,43.78,43.86,217300.0,33.7691,33.9002,33.7691,33.8308,217300.0
2009-08-05 09:50:00,43.87,43.88,43.74,43.86,80400.0,33.8385,33.8462,33.7382,33.8308,80400.0
2009-08-05 09:55:00,43.86,43.94,43.83,43.93,85400.0,33.8308,33.8925,33.8076,33.8848,85400.0
2009-08-05 10:00:00,43.93,43.94,43.69,43.71,75200.0,33.8848,33.8925,33.6997,33.7151,75200.0
2009-08-05 10:05:00,43.71,43.75,43.63,43.67,79400.0,33.7151,33.7459,33.6534,33.6842,79400.0
2009-08-05 10:10:00,43.67,43.7,43.52,43.6,40400.0,33.6842,33.7074,33.5685,33.6302,40400.0
2009-08-05 10:15:00,43.6,43.61,43.47,43.51,46800.0,33.6302,33.638,33.53,33.5608,46800.0
2009-08-05 10:20:00,43.52,43.7,43.46,43.67,75100.0,33.5685,33.7074,33.5223,33.6842,75100.0
2009-08-05 10:25:00,43.69,43.75,43.64,43.71,74300.0,33.6997,33.7459,33.6611,33.7151,74300.0
2009-08-05 10:30:00,43.71,43.72,43.61,43.64,70500.0,33.7151,33.7228,33.638,33.6611,70500.0
2009-08-05 10:35:00,43.63,43.67,43.51,43.52,52600.0,33.6534,33.6842,33.5608,33.5685,52600.0
2009-08-05 10:40:00,43.55,43.57,43.49,43.51,49000.0,33.5917,33.6071,33.5454,33.5608,49000.0
2009-08-05 10:45:00,43.51,43.51,43.4,43.46,83100.0,33.5608,33.5608,33.476,33.5223,83100.0
2009-08-05 10:50:00,43.45,43.55,43.42,43.53,24500.0,33.5145,33.5917,33.4914,33.5762,24500.0
2009-08-05 10:55:00,43.53,43.71,43.5,43.69,47600.0,33.5762,33.7151,33.5531,33.6997,47600.0
2009-08-05 11:00:00,43.7,43.75,43.57,43.58,60900.0,33.7074,33.7459,33.6071,33.6148,60900.0
2009-08-05 11:05:00,43.58,43.63,43.5,43.63,35300.0,33.6148,33.6534,33.5531,33.6534,35300.0
2009-08-05 11:10:00,43.64,43.69,43.62,43.68,29300.0,33.6611,33.6997,33.6457,33.6919,29300.0
2009-08-05 11:15:00,43.67,43.69,43.61,43.62,30000.0,33.6842,33.6997,33.638,33.6457,30000.0
2009-08-05 11:20:00,43.64,43.64,43.54,43.6,45200.0,33.6611,33.6611,33.584,33.6302,45200.0
2009-08-05 11:25:00,43.6,43.69,43.59,43.69,15700.0,33.6302,33.6997,33.6225,33.6997,15700.0
2009-08-05 11:30:00,43.67,43.71,43.63,43.66,41300.0,33.6842,33.7151,33.6534,33.6765,41300.0
2009-08-05 11:35:00,43.66,43.69,43.49,43.58,61700.0,33.6765,33.6997,33.5454,33.6148,61700.0
2009-08-05 11:40:00,43.57,43.64,43.56,43.63,22800.0,33.6071,33.6611,33.5994,33.6534,22800.0
2009-08-05 11:45:00,43.65,43.72,43.64,43.7,14900.0,33.6688,33.7228,33.6611,33.7074,14900.0
2009-08-05 11:50:00,43.71,43.72,43.62,43.62,22200.0,33.7151,33.7228,33.6457,33.6457,22200.0
2009-08-05 11:55:00,43.63,43.65,43.57,43.6,54000.0,33.6534,33.6688,33.6071,33.6302,54000.0
2009-08-05 12:00:00,43.59,43.61,43.56,43.6,28800.0,33.6225,33.638,33.5994,33.6302,28800.0
2009-08-05 12:05:00,43.59,43.61,43.58,43.58,19000.0,33.6225,33.638,33.6148,33.6148,19000.0
2009-08-05 12:10:00,43.58,43.71,43.58,43.7,21100.0,33.6148,33.7151,33.6148,33.7074,21100.0
2009-08-05 12:15:00,43.7,43.71,43.65,43.67,20100.0,33.7074,33.7151,33.6688,33.6842,20100.0
2009-08-05 12:20:00,43.68,43.7,43.59,43.62,21900.0,33.6919,33.7074,33.6225,33.6457,21900.0
2009-08-05 12:25:00,43.63,43.65,43.57,43.63,22700.0,33.6534,33.6688,33.6071,33.6534,22700.0
2009-08-05 12:30:00,43.62,43.65,43.6,43.61,33100.0,33.6457,33.6688,33.6302,33.638,33100.0
2009-08-05 12:35:00,43.6,43.6,43.51,43.56,47600.0,33.6302,33.6302,33.5608,33.5994,47600.0
2009-08-05 12:40:00,43.57,43.65,43.57,43.59,16600.0,33.6071,33.6688,33.6071,33.6225,16600.0
2009-08-05 12:45:00,43.6,43.7,43.58,43.67,23900.0,33.6302,33.7074,33.6148,33.6842,23900.0
2009-08-05 12:50:00,43.65,43.68,43.61,43.62,21000.0,33.6688,33.6919,33.638,33.6457,21000.0
2009-08-05 12:55:00,43.62,43.63,43.55,43.56,49600.0,33.6457,33.6534,33.5917,33.5994,49600.0
2009-08-05 13:00:00,43.57,43.63,43.56,43.57,35600.0,33.6071,33.6534,33.5994,33.6071,35600.0
2009-08-05 13:05:00,43.56,43.59,43.47,43.55,52800.0,33.5994,33.6225,33.53,33.5917,52800.0
2009-08-05 13:10:00,43.56,43.62,43.55,43.58,35500.0,33.5994,33.6457,33.5917,33.6148,35500.0
2009-08-05 13:15:00,43.58,43.66,43.56,43.63,55900.0,33.6148,33.6765,33.5994,33.6534,55900.0
2009-08-05 13:20:00,43.64,43.7,43.64,43.7,48900.0,33.6611,33.7074,33.6611,33.7074,48900.0
2009-08-05 13:25:00,43.71,43.85,43.68,43.82,75400.0,33.7151,33.8231,33.6919,33.7999,75400.0
2009-08-05 13:30:00,43.83,43.88,43.82,43.87,34300.0,33.8076,33.8462,33.7999,33.8385,34300.0
2009-08-05 13:35:00,43.86,43.88,43.82,43.86,30500.0,33.8308,33.8462,33.7999,33.8308,30500.0
2009-08-05 13:40:00,43.85,43.94,43.85,43.93,54500.0,33.8231,33.8925,33.8231,33.8848,54500.0
2009-08-05 13:45:00,43.92,43.98,43.89,43.92,49000.0,33.8771,33.9233,33.8539,33.8771,49000.0
2009-08-05 13:50:00,43.92,43.92,43.84,43.85,19600.0,33.8771,33.8771,33.8154,33.8231,19600.0
2009-08-05 13:55:00,43.86,43.9,43.83,43.84,72100.0,33.8308,33.8616,33.8076,33.8154,72100.0
2009-08-05 14:00:00,43.83,43.87,43.79,43.86,56200.0,33.8076,33.8385,33.7768,33.8308,56200.0
2009-08-05 14:05:00,43.86,43.9,43.85,43.86,22000.0,33.8308,33.8616,33.8231,33.8308,22000.0
2009-08-05 14:10:00,43.86,43.95,43.86,43.95,39700.0,33.8308,33.9002,33.8308,33.9002,39700.0
2009-08-05 14:15:00,43.95,43.98,43.89,43.94,44900.0,33.9002,33.9233,33.8539,33.8925,44900.0
2009-08-05 14:20:00,43.92,43.94,43.86,43.93,31900.0,33.8771,33.8925,33.8308,33.8848,31900.0
2009-08-05 14:25:00,43.93,43.95,43.89,43.89,35400.0,33.8848,33.9002,33.8539,33.8539,35400.0
2009-08-05 14:30:00,43.89,43.97,43.89,43.97,34200.0,33.8539,33.9156,33.8539,33.9156,34200.0
2009-08-05 14:35:00,43.97,43.99,43.94,43.99,49000.0,33.9156,33.9311,33.8925,33.9311,49000.0
2009-08-05 14:40:00,43.99,44.05,43.97,44.01,52000.0,33.9311,33.9773,33.9156,33.9465,52000.0
2009-08-05 14:45:00,44.02,44.08,43.99,44.08,56200.0,33.9542,34.0005,33.9311,34.0005,56200.0
2009-08-05 14:50:00,44.09,44.12,44.07,44.08,105400.0,34.0082,34.0313,33.9928,34.0005,105400.0
2009-08-05 14:55:00,44.09,44.09,43.99,44.03,56000.0,34.0082,34.0082,33.9311,33.9619,56000.0
2009-08-05 15:00:00,44.03,44.04,43.98,44.02,75800.0,33.9619,33.9696,33.9233,33.9542,75800.0
2009-08-05 15:05:00,44.02,44.1,44.0,44.08,44100.0,33.9542,34.0159,33.9388,34.0005,44100.0
2009-08-05 15:10:00,44.07,44.12,44.01,44.02,79000.0,33.9928,34.0313,33.9465,33.9542,79000.0
2009-08-05 15:15:00,44.02,44.13,44.01,44.1,61600.0,33.9542,34.039,33.9465,34.0159,61600.0
2009-08-05 15:20:00,44.09,44.16,44.09,44.15,60000.0,34.0082,34.0622,34.0082,34.0545,60000.0
2009-08-05 15:25:00,44.15,44.21,44.11,44.19,112500.0,34.0545,34.1008,34.0236,34.0853,112500.0
2009-08-05 15:30:00,44.19,44.19,44.0,44.05,146000.0,34.0853,34.0853,33.9388,33.9773,146000.0
2009-08-05 15:35:00,44.05,44.06,43.99,44.03,70500.0,33.9773,33.9851,33.9311,33.9619,70500.0
2009-08-05 15:40:00,44.02,44.03,43.96,43.98,203500.0,33.9542,33.9619,33.9079,33.9233,203500.0
2009-08-05 15:45:00,43.98,43.98,43.83,43.83,305300.0,33.9233,33.9233,33.8076,33.8076,305300.0
2009-08-05 15:50:00,43.84,43.88,43.82,43.83,292100.0,33.8154,33.8462,33.7999,33.8076,292100.0
2009-08-05 15:55:00,43.83,43.88,43.74,43.77,1002200.0,33.8076,33.8462,33.7382,33.7614,1002200.0
2009-08-06 09:30:00,44.29,44.34,44.13,44.28,142200.0,34.1625,34.201,34.039,34.1547,142200.0
2009-08-06 09:35:00,44.29,44.34,44.03,44.16,114800.0,34.1625,34.201,33.9619,34.0622,114800.0
2009-08-06 09:40:00,44.15,44.28,44.04,44.21,137800.0,34.0545,34.1547,33.9696,34.1008,137800.0
2009-08-06 09:45:00,44.2,44.25,44.13,44.21,114700.0,34.093,34.1316,34.039,34.1008,114700.0
2009-08-06 09:50:00,44.22,44.41,44.19,44.34,176400.0,34.1085,34.255,34.0853,34.201,176400.0
2009-08-06 09:55:00,44.34,44.49,44.3,44.48,122100.0,34.201,34.3167,34.1702,34.309,122100.0
2009-08-06 10:00:00,44.49,44.6,44.44,44.57,152200.0,34.3167,34.4016,34.2782,34.3784,152200.0
2009-08-06 10:05:00,44.58,44.63,44.38,44.46,131200.0,34.3861,34.4247,34.2319,34.2936,131200.0
2009-08-06 10:10:00,44.46,44.48,44.28,44.28,72100.0,34.2936,34.309,34.1547,34.1547,72100.0
2009-08-06 10:15:00,44.28,44.29,44.1,44.11,95400.0,34.1547,34.1625,34.0159,34.0236,95400.0
2009-08-06 10:20:00,44.14,44.17,44.06,44.15,88400.0,34.0468,34.0699,33.9851,34.0545,88400.0
2009-08-06 10:25:00,44.17,44.17,44.04,44.14,56300.0,34.0699,34.0699,33.9696,34.0468,56300.0
2009-08-06 10:30:00,44.16,44.35,44.11,44.3,103600.0,34.0622,34.2087,34.0236,34.1702,103600.0
2009-08-06 10:35:00,44.33,44.42,44.29,44.41,109300.0,34.1933,34.2627,34.1625,34.255,109300.0
2009-08-06 10:40:00,44.41,44.43,44.38,44.41,96100.0,34.255,34.2704,34.2319,34.255,96100.0
2009-08-06 10:45:00,44.4,44.55,44.4,44.53,129500.0,34.2473,34.363,34.2473,34.3476,129500.0
2009-08-06 10:50:00,44.54,44.66,44.53,44.66,230200.0,34.3553,34.4479,34.3476,34.4479,230200.0
2009-08-06 10:55:00,44.67,44.93,44.66,44.9,269700.0,34.4556,34.6561,34.4479,34.633,269700.0
2009-08-06 11:00:00,44.91,44.95,44.82,44.91,145100.0,34.6407,34.6715,34.5713,34.6407,145100.0
2009-08-06 11:05:00,44.92,45.22,44.9,45.16,311600.0,34.6484,34.8798,34.633,34.8335,311600.0
2009-08-06 11:10:00,45.15,45.45,45.09,45.44,364300.0,34.8258,35.0572,34.7795,35.0495,364300.0
2009-08-06 11:15:00,45.45,45.69,45.41,45.6,368500.0,35.0572,35.2423,35.0264,35.1729,368500.0
2009-08-06 11:20:00,45.6,45.73,45.51,45.57,155800.0,35.1729,35.2732,35.1035,35.1498,155800.0
2009-08-06 11:25:00,45.56,45.65,45.53,45.61,159500.0,35.1421,35.2115,35.1189,35.1806,159500.0
2009-08-06 11:30:00,45.61,45.65,45.34,45.4,266000.0,35.1806,35.2115,34.9724,35.0186,266000.0
2009-08-06 11:35:00,45.4,45.52,45.39,45.46,97400.0,35.0186,35.1112,35.0109,35.0649,97400.0
2009-08-06 11:40:00,45.46,45.55,45.42,45.44,100100.0,35.0649,35.1343,35.0341,35.0495,100100.0
2009-08-06 11:45:00,45.43,45.53,45.42,45.51,66400.0,35.0418,35.1189,35.0341,35.1035,66400.0
2009-08-06 11:50:00,45.51,45.56,45.45,45.46,171600.0,35.1035,35.1421,35.0572,35.0649,171600.0
2009-08-06 11:55:00,45.45,45.51,45.44,45.49,52900.0,35.0572,35.1035,35.0495,35.0881,52900.0
2009-08-06 12:00:00,45.5,45.54,45.43,45.47,77000.0,35.0958,35.1266,35.0418,35.0726,77000.0
2009-08-06 12:05:00,45.47,45.54,45.46,45.51,80300.0,35.0726,35.1266,35.0649,35.1035,80300.0
2009-08-06 12:10:00,45.51,45.52,45.43,45.46,66200.0,35.1035,35.1112,35.0418,35.0649,66200.0
2009-08-06 12:15:00,45.46,45.47,45.42,45.44,60400.0,35.0649,35.0726,35.0341,35.0495,60400.0
2009-08-06 12:20:00,45.45,45.5,45.37,45.49,97800.0,35.0572,35.0958,34.9955,35.0881,97800.0
2009-08-06 12:25:00,45.48,45.5,45.32,45.33,154900.0,35.0803,35.0958,34.9569,34.9646,154900.0
2009-08-06 12:30:00,45.33,45.33,45.17,45.17,138600.0,34.9646,34.9646,34.8412,34.8412,138600.0
2009-08-06 12:35:00,45.17,45.18,45.07,45.08,174700.0,34.8412,34.8489,34.7641,34.7718,174700.0
2009-08-06 12:40:00,45.08,45.33,45.07,45.33,120300.0,34.7718,34.9646,34.7641,34.9646,120300.0
2009-08-06 12:45:00,45.33,45.39,45.31,45.38,62500.0,34.9646,35.0109,34.9492,35.0032,62500.0
2009-08-06 12:50:00,45.38,45.38,45.28,45.36,55400.0,35.0032,35.0032,34.9261,34.9878,55400.0
2009-08-06 12:55:00,45.36,45.36,45.28,45.28,28300.0,34.9878,34.9878,34.9261,34.9261,28300.0
2009-08-06 13:00:00,45.29,45.29,45.2,45.23,43000.0,34.9338,34.9338,34.8644,34.8875,43000.0
2009-08-06 13:05:00,45.23,45.33,45.23,45.28,36200.0,34.8875,34.9646,34.8875,34.9261,36200.0
2009-08-06 13:10:00,45.29,45.33,45.27,45.28,37500.0,34.9338,34.9646,34.9184,34.9261,37500.0
2009-08-06 13:15:00,45.3,45.33,45.22,45.22,44100.0,34.9415,34.9646,34.8798,34.8798,44100.0
2009-08-06 13:20:00,45.22,45.28,45.17,45.26,52600.0,34.8798,34.9261,34.8412,34.9107,52600.0
2009-08-06 13:25:00,45.26,45.26,45.19,45.24,26900.0,34.9107,34.9107,34.8567,34.8952,26900.0
2009-08-06 13:30:00,45.25,45.28,45.19,45.21,56400.0,34.9029,34.9261,34.8567,34.8721,56400.0
2009-08-06 13:35:00,45.2,45.24,45.2,45.24,26000.0,34.8644,34.8952,34.8644,34.8952,26000.0
2009-08-06 13:40:00,45.24,45.24,45.1,45.11,57800.0,34.8952,34.8952,34.7872,34.795,57800.0
2009-08-06 13:45:00,45.1,45.16,45.05,45.05,136500.0,34.7872,34.8335,34.7487,34.7487,136500.0
2009-08-06 13:50:00,45.05,45.1,45.02,45.04,22200.0,34.7487,34.7872,34.7255,34.741,22200.0
2009-08-06 13:55:00,45.05,45.07,44.98,45.01,47800.0,34.7487,34.7641,34.6947,34.7178,47800.0
2009-08-06 14:00:00,44.99,44.99,44.87,44.95,95300.0,34.7024,34.7024,34.6098,34.6715,95300.0
2009-08-06 14:05:00,44.95,44.96,44.8,44.83,87100.0,34.6715,34.6793,34.5558,34.579,87100.0
2009-08-06 14:10:00,44.83,44.88,44.8,44.88,67100.0,34.579,34.6175,34.5558,34.6175,67100.0
2009-08-06 14:15:00,44.87,44.95,44.84,44.95,153500.0,34.6098,34.6715,34.5867,34.6715,153500.0
2009-08-06 14:20:00,44.94,45.06,44.92,45.04,114700.0,34.6638,34.7564,34.6484,34.741,114700.0
2009-08-06 14:25:00,45.04,45.19,45.04,45.19,164000.0,34.741,34.8567,34.741,34.8567,164000.0
2009-08-06 14:30:00,45.18,45.21,45.14,45.2,142100.0,34.8489,34.8721,34.8181,34.8644,142100.0
2009-08-06 14:35:00,45.2,45.26,45.15,45.2,83100.0,34.8644,34.9107,34.8258,34.8644,83100.0
2009-08-06 14:40:00,45.2,45.22,45.15,45.2,42600.0,34.8644,34.8798,34.8258,34.8644,42600.0
2009-08-06 14:45:00,45.2,45.26,45.2,45.23,119700.0,34.8644,34.9107,34.8644,34.8875,119700.0
2009-08-06 14:50:00,45.23,45.26,45.21,45.25,46500.0,34.8875,34.9107,34.8721,34.9029,46500.0
2009-08-06 14:55:00,45.25,45.32,45.24,45.28,88400.0,34.9029,34.9569,34.8952,34.9261,88400.0
2009-08-06 15:00:00,45.27,45.39,45.26,45.39,111600.0,34.9184,35.0109,34.9107,35.0109,111600.0
2009-08-06 15:05:00,45.39,45.42,45.33,45.36,96400.0,35.0109,35.0341,34.9646,34.9878,96400.0
2009-08-06 15:10:00,45.35,45.4,45.33,45.33,83000.0,34.9801,35.0186,34.9646,34.9646,83000.0
2009-08-06 15:15:00,45.33,45.44,45.32,45.43,79500.0,34.9646,35.0495,34.9569,35.0418,79500.0
2009-08-06 15:20:00,45.43,45.5,45.38,45.47,107800.0,35.0418,35.0958,35.0032,35.0726,107800.0
2009-08-06 15:25:00,45.47,45.48,45.45,45.46,54900.0,35.0726,35.0803,35.0572,35.0649,54900.0
2009-08-06 15:30:00,45.47,45.53,45.44,45.49,223600.0,35.0726,35.1189,35.0495,35.0881,223600.0
2009-08-06 15:35:00,45.48,45.58,45.42,45.57,182900.0,35.0803,35.1575,35.0341,35.1498,182900.0
2009-08-06 15:40:00,45.57,45.64,45.5,45.58,262600.0,35.1498,35.2038,35.0958,35.1575,262600.0
2009-08-06 15:45:00,45.59,45.6,45.5,45.52,176700.0,35.1652,35.1729,35.0958,35.1112,176700.0
2009-08-06 15:50:00,45.53,45.54,45.38,45.41,282400.0,35.1189,35.1266,35.0032,35.0264,282400.0
2009-08-06 15:55:00,45.41,45.53,45.41,45.51,345400.0,35.0264,35.1189,35.0264,35.1035,345400.0
2009-08-07 09:30:00,45.89,45.89,45.52,45.54,173400.0,35.3966,35.3966,35.1112,35.1266,173400.0
2009-08-07 09:35:00,45.52,45.62,45.38,45.56,199700.0,35.1112,35.1883,35.0032,35.1421,199700.0
2009-08-07 09:40:00,45.54,45.76,45.44,45.7,99200.0,35.1266,35.2963,35.0495,35.25,99200.0
2009-08-07 09:45:00,45.68,45.87,45.57,45.74,79900.0,35.2346,35.3812,35.1498,35.2809,79900.0
2009-08-07 09:50:00,45.74,45.9,45.69,45.87,87700.0,35.2809,35.4043,35.2423,35.3812,87700.0
2009-08-07 09:55:00,45.89,45.96,45.7,45.7,112000.0,35.3966,35.4506,35.25,35.25,112000.0
2009-08-07 10:00:00,45.7,45.83,45.58,45.79,100800.0,35.25,35.3503,35.1575,35.3195,100800.0
2009-08-07 10:05:00,45.79,45.85,45.69,45.82,35700.0,35.3195,35.3657,35.2423,35.3426,35700.0
2009-08-07 10:10:00,45.83,46.04,45.83,46.01,105000.0,35.3503,35.5123,35.3503,35.4892,105000.0
2009-08-07 10:15:00,46.02,46.26,45.98,46.17,221100.0,35.4969,35.682,35.466,35.6126,221100.0
2009-08-07 10:20:00,46.2,46.2,46.09,46.11,86500.0,35.6357,35.6357,35.5509,35.5663,86500.0
2009-08-07 10:25:00,46.12,46.15,46.04,46.12,33200.0,35.574,35.5971,35.5123,35.574,33200.0
2009-08-07 10:30:00,46.12,46.3,46.09,46.28,124600.0,35.574,35.7128,35.5509,35.6974,124600.0
2009-08-07 10:35:00,46.28,46.49,46.27,46.44,187200.0,35.6974,35.8594,35.6897,35.8208,187200.0
2009-08-07 10:40:00,46.44,46.47,46.34,46.37,96700.0,35.8208,35.844,35.7437,35.7668,96700.0
2009-08-07 10:45:00,46.37,46.5,46.37,46.4,77000.0,35.7668,35.8671,35.7668,35.79,77000.0
2009-08-07 10:50:00,46.39,46.47,46.29,46.33,110500.0,35.7823,35.844,35.7051,35.736,110500.0
2009-08-07 10:55:00,46.33,46.65,46.3,46.62,180400.0,35.736,35.9828,35.7128,35.9597,180400.0
2009-08-07 11:00:00,46.62,46.96,46.62,46.94,214600.0,35.9597,36.2219,35.9597,36.2065,214600.0
2009-08-07 11:05:00,46.94,46.95,46.83,46.94,85600.0,36.2065,36.2142,36.1217,36.2065,85600.0
2009-08-07 11:10:00,46.91,46.94,46.85,46.87,83800.0,36.1834,36.2065,36.1371,36.1525,83800.0
2009-08-07 11:15:00,46.87,46.9,46.84,46.89,38500.0,36.1525,36.1756,36.1294,36.1679,38500.0
2009-08-07 11:20:00,46.9,46.96,46.86,46.88,126400.0,36.1756,36.2219,36.1448,36.1602,126400.0
2009-08-07 11:25:00,46.88,46.91,46.74,46.75,98900.0,36.1602,36.1834,36.0522,36.0599,98900.0
2009-08-07 11:30:00,46.77,46.78,46.72,46.74,45800.0,36.0754,36.0831,36.0368,36.0522,45800.0
2009-08-07 11:35:00,46.73,46.81,46.72,46.77,44400.0,36.0445,36.1062,36.0368,36.0754,44400.0
2009-08-07 11:40:00,46.75,46.76,46.62,46.62,52800.0,36.0599,36.0677,35.9597,35.9597,52800.0
2009-08-07 11:45:00,46.63,46.63,46.49,46.54,73700.0,35.9674,35.9674,35.8594,35.898,73700.0
2009-08-07 11:50:00,46.54,46.65,46.54,46.65,39400.0,35.898,35.9828,35.898,35.9828,39400.0
2009-08-07 11:55:00,46.64,46.77,46.6,46.68,45900.0,35.9751,36.0754,35.9442,36.006,45900.0
2009-08-07 12:00:00,46.67,46.88,46.67,46.86,42100.0,35.9982,36.1602,35.9982,36.1448,42100.0
2009-08-07 12:05:00,46.86,46.91,46.79,46.86,48000.0,36.1448,36.1834,36.0908,36.1448,48000.0
2009-08-07 12:10:00,46.84,46.91,46.81,46.86,46900.0,36.1294,36.1834,36.1062,36.1448,46900.0
2009-08-07 12:15:00,46.85,46.85,46.75,46.8,34400.0,36.1371,36.1371,36.0599,36.0985,34400.0
2009-08-07 12:20:00,46.81,46.82,46.74,46.74,40000.0,36.1062,36.1139,36.0522,36.0522,40000.0
2009-08-07 12:25:00,46.74,46.77,46.69,46.71,36000.0,36.0522,36.0754,36.0137,36.0291,36000.0
2009-08-07 12:30:00,46.71,46.85,46.71,46.8,51400.0,36.0291,36.1371,36.0291,36.0985,51400.0
2009-08-07 12:35:00,46.81,46.83,46.75,46.79,35200.0,36.1062,36.1217,36.0599,36.0908,35200.0
2009-08-07 12:40:00,46.79,46.88,46.78,46.82,39800.0,36.0908,36.1602,36.0831,36.1139,39800.0
2009-08-07 12:45:00,46.84,46.95,46.83,46.87,65500.0,36.1294,36.2142,36.1217,36.1525,65500.0
2009-08-07 12:50:00,46.88,46.98,46.84,46.91,79800.0,36.1602,36.2374,36.1294,36.1834,79800.0
2009-08-07 12:55:00,46.89,46.92,46.83,46.88,38000.0,36.1679,36.1911,36.1217,36.1602,38000.0
2009-08-07 13:00:00,46.88,46.99,46.88,46.99,66500.0,36.1602,36.2451,36.1602,36.2451,66500.0
2009-08-07 13:05:00,46.97,46.99,46.88,46.97,48200.0,36.2296,36.2451,36.1602,36.2296,48200.0
2009-08-07 13:10:00,46.95,46.99,46.9,46.93,32700.0,36.2142,36.2451,36.1756,36.1988,32700.0
2009-08-07 13:15:00,46.95,47.0,46.93,46.99,58600.0,36.2142,36.2528,36.1988,36.2451,58600.0
2009-08-07 13:20:00,46.96,47.0,46.94,47.0,64000.0,36.2219,36.2528,36.2065,36.2528,64000.0
2009-08-07 13:25:00,47.0,47.18,46.98,47.15,127000.0,36.2528,36.3916,36.2374,36.3685,127000.0
2009-08-07 13:30:00,47.15,47.21,47.09,47.13,70600.0,36.3685,36.4148,36.3222,36.3531,70600.0
2009-08-07 13:35:00,47.14,47.17,47.03,47.04,124000.0,36.3608,36.3839,36.2759,36.2836,124000.0
2009-08-07 13:40:00,47.04,47.1,47.01,47.1,45900.0,36.2836,36.3299,36.2605,36.3299,45900.0
2009-08-07 13:45:00,47.1,47.13,47.08,47.08,52000.0,36.3299,36.3531,36.3145,36.3145,52000.0
2009-08-07 13:50:00,47.08,47.1,47.02,47.08,73500.0,36.3145,36.3299,36.2682,36.3145,73500.0
2009-08-07 13:55:00,47.08,47.1,46.97,46.97,54000.0,36.3145,36.3299,36.2296,36.2296,54000.0
2009-08-07 14:00:00,46.97,47.01,46.92,46.92,73000.0,36.2296,36.2605,36.1911,36.1911,73000.0
2009-08-07 14:05:00,46.93,46.99,46.92,46.99,36700.0,36.1988,36.2451,36.1911,36.2451,36700.0
2009-08-07 14:10:00,46.97,46.99,46.93,46.96,25100.0,36.2296,36.2451,36.1988,36.2219,25100.0
2009-08-07 14:15:00,46.95,46.99,46.91,46.92,45900.0,36.2142,36.2451,36.1834,36.1911,45900.0
2009-08-07 14:20:00,46.92,46.99,46.87,46.88,44200.0,36.1911,36.2451,36.1525,36.1602,44200.0
2009-08-07 14:25:00,46.89,46.93,46.84,46.91,58500.0,36.1679,36.1988,36.1294,36.1834,58500.0
2009-08-07 14:30:00,46.91,46.92,46.82,46.84,51300.0,36.1834,36.1911,36.1139,36.1294,51300.0
2009-08-07 14:35:00,46.85,46.9,46.85,46.85,31000.0,36.1371,36.1756,36.1371,36.1371,31000.0
2009-08-07 14:40:00,46.85,46.93,46.82,46.91,41500.0,36.1371,36.1988,36.1139,36.1834,41500.0
2009-08-07 14:45:00,46.93,46.93,46.85,46.88,45700.0,36.1988,36.1988,36.1371,36.1602,45700.0
2009-08-07 14:50:00,46.88,46.88,46.83,46.85,26200.0,36.1602,36.1602,36.1217,36.1371,26200.0
2009-08-07 14:55:00,46.85,46.91,46.84,46.88,25100.0,36.1371,36.1834,36.1294,36.1602,25100.0
2009-08-07 15:00:00,46.87,46.89,46.81,46.81,55600.0,36.1525,36.1679,36.1062,36.1062,55600.0
2009-08-07 15:05:00,46.81,46.86,46.75,46.84,82800.0,36.1062,36.1448,36.0599,36.1294,82800.0
2009-08-07 15:10:00,46.84,46.87,46.8,46.85,62000.0,36.1294,36.1525,36.0985,36.1371,62000.0
2009-08-07 15:15:00,46.84,46.89,46.81,46.82,43900.0,36.1294,36.1679,36.1062,36.1139,43900.0
2009-08-07 15:20:00,46.82,46.86,46.72,46.86,69500.0,36.1139,36.1448,36.0368,36.1448,69500.0
2009-08-07 15:25:00,46.85,46.91,46.81,46.87,71900.0,36.1371,36.1834,36.1062,36.1525,71900.0
2009-08-07 15:30:00,46.86,46.9,46.78,46.88,102300.0,36.1448,36.1756,36.0831,36.1602,102300.0
2009-08-07 15:35:00,46.88,46.89,46.77,46.78,80000.0,36.1602,36.1679,36.0754,36.0831,80000.0
2009-08-07 15:40:00,46.78,46.84,46.73,46.8,108500.0,36.0831,36.1294,36.0445,36.0985,108500.0
2009-08-07 15:45:00,46.8,46.8,46.7,46.71,141800.0,36.0985,36.0985,36.0214,36.0291,141800.0
2009-08-07 15:50:00,46.71,46.79,46.7,46.74,191300.0,36.0291,36.0908,36.0214,36.0522,191300.0
2009-08-07 15:55:00,46.75,46.75,46.62,46.67,301600.0,36.0599,36.0599,35.9597,35.9982,301600.0
2009-08-10 09:30:00,46.41,46.41,46.08,46.2,193200.0,35.7977,35.7977,35.5432,35.6357,193200.0
2009-08-10 09:35:00,46.2,46.27,45.96,46.01,203900.0,35.6357,35.6897,35.4506,35.4892,203900.0
2009-08-10 09:40:00,46.01,46.18,45.94,46.01,155900.0,35.4892,35.6203,35.4352,35.4892,155900.0
2009-08-10 09:45:00,46.01,46.08,45.8,45.82,153000.0,35.4892,35.5432,35.3272,35.3426,153000.0
2009-08-10 09:50:00,45.82,45.82,45.48,45.55,292600.0,35.3426,35.3426,35.0803,35.1343,292600.0
2009-08-10 09:55:00,45.56,45.81,45.53,45.53,168700.0,35.1421,35.3349,35.1189,35.1189,168700.0
2009-08-10 10:00:00,45.53,45.57,45.41,45.46,141100.0,35.1189,35.1498,35.0264,35.0649,141100.0
2009-08-10 10:05:00,45.45,45.63,45.41,45.61,163600.0,35.0572,35.196,35.0264,35.1806,163600.0
2009-08-10 10:10:00,45.6,45.76,45.6,45.7,80300.0,35.1729,35.2963,35.1729,35.25,80300.0
2009-08-10 10:15:00,45.72,45.72,45.6,45.61,50300.0,35.2655,35.2655,35.1729,35.1806,50300.0
2009-08-10 10:20:00,45.6,45.65,45.58,45.62,57100.0,35.1729,35.2115,35.1575,35.1883,57100.0
2009-08-10 10:25:00,45.6,45.71,45.57,45.69,40900.0,35.1729,35.2578,35.1498,35.2423,40900.0
2009-08-10 10:30:00,45.71,45.87,45.68,45.8,49600.0,35.2578,35.3812,35.2346,35.3272,49600.0
2009-08-10 10:35:00,45.79,45.91,45.75,45.91,52100.0,35.3195,35.412,35.2886,35.412,52100.0
2009-08-10 10:40:00,45.91,45.94,45.84,45.93,44400.0,35.412,35.4352,35.358,35.4275,44400.0
2009-08-10 10:45:00,45.95,45.95,45.79,45.79,60900.0,35.4429,35.4429,35.3195,35.3195,60900.0
2009-08-10 10:50:00,45.79,45.94,45.73,45.92,50300.0,35.3195,35.4352,35.2732,35.4197,50300.0
2009-08-10 10:55:00,45.91,45.92,45.85,45.85,33300.0,35.412,35.4197,35.3657,35.3657,33300.0
2009-08-10 11:00:00,45.85,45.87,45.8,45.84,76500.0,35.3657,35.3812,35.3272,35.358,76500.0
2009-08-10 11:05:00,45.84,45.87,45.79,45.79,26600.0,35.358,35.3812,35.3195,35.3195,26600.0
2009-08-10 11:10:00,45.8,45.83,45.69,45.69,65800.0,35.3272,35.3503,35.2423,35.2423,65800.0
2009-08-10 11:15:00,45.69,45.76,45.66,45.75,30500.0,35.2423,35.2963,35.2192,35.2886,30500.0
2009-08-10 11:20:00,45.75,45.77,45.6,45.66,92900.0,35.2886,35.304,35.1729,35.2192,92900.0
2009-08-10 11:25:00,45.66,45.68,45.66,45.67,19100.0,35.2192,35.2346,35.2192,35.2269,19100.0
2009-08-10 11:30:00,45.68,45.7,45.66,45.67,19000.0,35.2346,35.25,35.2192,35.2269,19000.0
2009-08-10 11:35:00,45.67,45.7,45.64,45.7,23600.0,35.2269,35.25,35.2038,35.25,23600.0
2009-08-10 11:40:00,45.69,45.7,45.61,45.65,26800.0,35.2423,35.25,35.1806,35.2115,26800.0
2009-08-10 11:45:00,45.65,45.66,45.6,45.6,28200.0,35.2115,35.2192,35.1729,35.1729,28200.0
2009-08-10 11:50:00,45.6,45.64,45.6,45.6,33500.0,35.1729,35.2038,35.1729,35.1729,33500.0
2009-08-10 11:55:00,45.61,45.62,45.5,45.5,52500.0,35.1806,35.1883,35.0958,35.0958,52500.0
2009-08-10 12:00:00,45.51,45.62,45.51,45.53,43100.0,35.1035,35.1883,35.1035,35.1189,43100.0
2009-08-10 12:05:00,45.53,45.57,45.52,45.54,31100.0,35.1189,35.1498,35.1112,35.1266,31100.0
2009-08-10 12:10:00,45.54,45.55,45.5,45.51,26600.0,35.1266,35.1343,35.0958,35.1035,26600.0
2009-08-10 12:15:00,45.51,45.52,45.46,45.47,59200.0,35.1035,35.1112,35.0649,35.0726,59200.0
2009-08-10 12:20:00,45.48,45.48,45.44,45.47,33300.0,35.0803,35.0803,35.0495,35.0726,33300.0
2009-08-10 12:25:00,45.48,45.53,45.43,45.45,47200.0,35.0803,35.1189,35.0418,35.0572,47200.0
2009-08-10 12:30:00,45.45,45.46,45.41,45.42,50100.0,35.0572,35.0649,35.0264,35.0341,50100.0
2009-08-10 12:35:00,45.43,45.43,45.4,45.41,28300.0,35.0418,35.0418,35.0186,35.0264,28300.0
2009-08-10 12:40:00,45.41,45.46,45.33,45.34,94700.0,35.0264,35.0649,34.9646,34.9724,94700.0
2009-08-10 12:45:00,45.33,45.37,45.33,45.36,24800.0,34.9646,34.9955,34.9646,34.9878,24800.0
2009-08-10 12:50:00,45.36,45.44,45.35,45.39,28500.0,34.9878,35.0495,34.9801,35.0109,28500.0
2009-08-10 12:55:00,45.39,45.39,45.35,45.35,27600.0,35.0109,35.0109,34.9801,34.9801,27600.0
2009-08-10 13:00:00,45.35,45.37,45.32,45.33,49200.0,34.9801,34.9955,34.9569,34.9646,49200.0
2009-08-10 13:05:00,45.33,45.35,45.25,45.26,63600.0,34.9646,34.9801,34.9029,34.9107,63600.0
2009-08-10 13:10:00,45.27,45.31,45.23,45.24,48700.0,34.9184,34.9492,34.8875,34.8952,48700.0
2009-08-10 13:15:00,45.25,45.27,45.22,45.25,66900.0,34.9029,34.9184,34.8798,34.9029,66900.0
2009-08-10 13:20:00,45.25,45.35,45.23,45.26,102900.0,34.9029,34.9801,34.8875,34.9107,102900.0
2009-08-10 13:25:00,45.27,45.27,45.19,45.25,86700.0,34.9184,34.9184,34.8567,34.9029,86700.0
2009-08-10 13:30:00,45.26,45.33,45.23,45.33,28700.0,34.9107,34.9646,34.8875,34.9646,28700.0
2009-08-10 13:35:00,45.32,45.45,45.32,45.42,80200.0,34.9569,35.0572,34.9569,35.0341,80200.0
2009-08-10 13:40:00,45.41,45.48,45.39,45.48,43400.0,35.0264,35.0803,35.0109,35.0803,43400.0
2009-08-10 13:45:00,45.47,45.52,45.46,45.51,51800.0,35.0726,35.1112,35.0649,35.1035,51800.0
2009-08-10 13:50:00,45.51,45.56,45.5,45.56,39100.0,35.1035,35.1421,35.0958,35.1421,39100.0
2009-08-10 13:55:00,45.56,45.58,45.54,45.58,42500.0,35.1421,35.1575,35.1266,35.1575,42500.0
2009-08-10 14:00:00,45.58,45.59,45.47,45.53,53600.0,35.1575,35.1652,35.0726,35.1189,53600.0
2009-08-10 14:05:00,45.53,45.54,45.51,45.53,43400.0,35.1189,35.1266,35.1035,35.1189,43400.0
2009-08-10 14:10:00,45.53,45.54,45.44,45.44,40900.0,35.1189,35.1266,35.0495,35.0495,40900.0
2009-08-10 14:15:00,45.44,45.44,45.36,45.37,40000.0,35.0495,35.0495,34.9878,34.9955,40000.0
2009-08-10 14:20:00,45.38,45.44,45.37,45.43,24700.0,35.0032,35.0495,34.9955,35.0418,24700.0
2009-08-10 14:25:00,45.43,45.43,45.4,45.41,15200.0,35.0418,35.0418,35.0186,35.0264,15200.0
2009-08-10 14:30:00,45.41,45.48,45.39,45.48,25700.0,35.0264,35.0803,35.0109,35.0803,25700.0
2009-08-10 14:35:00,45.48,45.53,45.47,45.5,20700.0,35.0803,35.1189,35.0726,35.0958,20700.0
2009-08-10 14:40:00,45.51,45.56,45.49,45.52,23900.0,35.1035,35.1421,35.0881,35.1112,23900.0
2009-08-10 14:45:00,45.53,45.53,45.46,45.47,23400.0,35.1189,35.1189,35.0649,35.0726,23400.0
2009-08-10 14:50:00,45.48,45.49,45.41,45.42,55800.0,35.0803,35.0881,35.0264,35.0341,55800.0
2009-08-10 14:55:00,45.44,45.52,45.43,45.52,44200.0,35.0495,35.1112,35.0418,35.1112,44200.0
2009-08-10 15:00:00,45.51,45.64,45.51,45.6,62800.0,35.1035,35.2038,35.1035,35.1729,62800.0
2009-08-10 15:05:00,45.6,45.65,45.56,45.63,123200.0,35.1729,35.2115,35.1421,35.196,123200.0
2009-08-10 15:10:00,45.62,45.66,45.58,45.66,25400.0,35.1883,35.2192,35.1575,35.2192,25400.0
2009-08-10 15:15:00,45.66,45.71,45.64,45.69,39300.0,35.2192,35.2578,35.2038,35.2423,39300.0
2009-08-10 15:20:00,45.7,45.77,45.66,45.77,58400.0,35.25,35.304,35.2192,35.304,58400.0
2009-08-10 15:25:00,45.77,45.8,45.72,45.72,51400.0,35.304,35.3272,35.2655,35.2655,51400.0
2009-08-10 15:30:00,45.73,45.73,45.64,45.66,62000.0,35.2732,35.2732,35.2038,35.2192,62000.0
2009-08-10 15:35:00,45.67,45.69,45.63,45.67,63300.0,35.2269,35.2423,35.196,35.2269,63300.0
2009-08-10 15:40:00,45.66,45.7,45.62,45.69,108300.0,35.2192,35.25,35.1883,35.2423,108300.0
2009-08-10 15:45:00,45.69,45.73,45.67,45.69,86400.0,35.2423,35.2732,35.2269,35.2423,86400.0
2009-08-10 15:50:00,45.69,45.71,45.64,45.7,140200.0,35.2423,35.2578,35.2038,35.25,140200.0
2009-08-10 15:55:00,45.7,45.75,45.67,45.74,261200.0,35.25,35.2886,35.2269,35.2809,261200.0
2009-08-11 09:30:00,45.56,45.72,45.15,45.2,143500.0,35.1421,35.2655,34.8258,34.8644,143500.0
2009-08-11 09:35:00,45.19,45.35,45.12,45.31,125200.0,34.8567,34.9801,34.8027,34.9492,125200.0
2009-08-11 09:40:00,45.31,45.38,45.1,45.15,114000.0,34.9492,35.0032,34.7872,34.8258,114000.0
2009-08-11 09:45:00,45.11,45.14,45.0,45.03,110600.0,34.795,34.8181,34.7101,34.7332,110600.0
2009-08-11 09:50:00,45.03,45.15,45.0,45.11,83400.0,34.7332,34.8258,34.7101,34.795,83400.0
2009-08-11 09:55:00,45.09,45.27,45.05,45.24,56500.0,34.7795,34.9184,34.7487,34.8952,56500.0
2009-08-11 10:00:00,45.25,45.25,44.95,44.97,115300.0,34.9029,34.9029,34.6715,34.687,115300.0
2009-08-11 10:05:00,44.97,45.08,44.95,44.97,65400.0,34.687,34.7718,34.6715,34.687,65400.0
2009-08-11 10:10:00,45.01,45.1,44.98,45.08,46300.0,34.7178,34.7872,34.6947,34.7718,46300.0
2009-08-11 10:15:00,45.07,45.13,44.95,44.98,50100.0,34.7641,34.8104,34.6715,34.6947,50100.0
2009-08-11 10:20:00,44.98,45.06,44.95,45.0,48900.0,34.6947,34.7564,34.6715,34.7101,48900.0
2009-08-11 10:25:00,45.0,45.07,44.95,44.98,46700.0,34.7101,34.7641,34.6715,34.6947,46700.0
2009-08-11 10:30:00,44.97,45.07,44.84,45.07,61300.0,34.687,34.7641,34.5867,34.7641,61300.0
2009-08-11 10:35:00,45.07,45.17,45.01,45.11,121300.0,34.7641,34.8412,34.7178,34.795,121300.0
2009-08-11 10:40:00,45.14,45.22,45.07,45.2,89600.0,34.8181,34.8798,34.7641,34.8644,89600.0
2009-08-11 10:45:00,45.2,45.28,45.19,45.27,89200.0,34.8644,34.9261,34.8567,34.9184,89200.0
2009-08-11 10:50:00,45.26,45.49,45.26,45.47,121500.0,34.9107,35.0881,34.9107,35.0726,121500.0
2009-08-11 10:55:00,45.47,45.54,45.42,45.5,87400.0,35.0726,35.1266,35.0341,35.0958,87400.0
2009-08-11 11:00:00,45.5,45.53,45.48,45.52,60300.0,35.0958,35.1189,35.0803,35.1112,60300.0
2009-08-11 11:05:00,45.53,45.54,45.47,45.51,49800.0,35.1189,35.1266,35.0726,35.1035,49800.0
2009-08-11 11:10:00,45.51,45.54,45.37,45.37,85200.0,35.1035,35.1266,34.9955,34.9955,85200.0
2009-08-11 11:15:00,45.37,45.39,45.25,45.26,56000.0,34.9955,35.0109,34.9029,34.9107,56000.0
2009-08-11 11:20:00,45.26,45.38,45.26,45.37,53300.0,34.9107,35.0032,34.9107,34.9955,53300.0
2009-08-11 11:25:00,45.37,45.47,45.35,45.45,55000.0,34.9955,35.0726,34.9801,35.0572,55000.0
2009-08-11 11:30:00,45.44,45.46,45.38,45.4,48300.0,35.0495,35.0649,35.0032,35.0186,48300.0
2009-08-11 11:35:00,45.4,45.42,45.33,45.34,36800.0,35.0186,35.0341,34.9646,34.9724,36800.0
2009-08-11 11:40:00,45.34,45.42,45.34,45.41,9200.0,34.9724,35.0341,34.9724,35.0264,9200.0
2009-08-11 11:45:00,45.42,45.47,45.4,45.47,44300.0,35.0341,35.0726,35.0186,35.0726,44300.0
2009-08-11 11:50:00,45.46,45.49,45.45,45.46,25700.0,35.0649,35.0881,35.0572,35.0649,25700.0
2009-08-11 11:55:00,45.46,45.53,45.45,45.5,39100.0,35.0649,35.1189,35.0572,35.0958,39100.0
2009-08-11 12:00:00,45.5,45.57,45.5,45.55,34800.0,35.0958,35.1498,35.0958,35.1343,34800.0
2009-08-11 12:05:00,45.55,45.67,45.55,45.67,73300.0,35.1343,35.2269,35.1343,35.2269,73300.0
2009-08-11 12:10:00,45.66,45.67,45.66,45.66,37600.0,35.2192,35.2269,35.2192,35.2192,37600.0
2009-08-11 12:15:00,45.67,45.77,45.67,45.76,57500.0,35.2269,35.304,35.2269,35.2963,57500.0
2009-08-11 12:20:00,45.76,45.76,45.66,45.66,47800.0,35.2963,35.2963,35.2192,35.2192,47800.0
2009-08-11 12:25:00,45.66,45.72,45.65,45.71,35200.0,35.2192,35.2655,35.2115,35.2578,35200.0
2009-08-11 12:30:00,45.72,45.75,45.7,45.74,33600.0,35.2655,35.2886,35.25,35.2809,33600.0
2009-08-11 12:35:00,45.73,45.76,45.71,45.72,30800.0,35.2732,35.2963,35.2578,35.2655,30800.0
2009-08-11 12:40:00,45.71,45.74,45.57,45.58,28600.0,35.2578,35.2809,35.1498,35.1575,28600.0
2009-08-11 12:45:00,45.57,45.63,45.53,45.53,28800.0,35.1498,35.196,35.1189,35.1189,28800.0
2009-08-11 12:50:00,45.53,45.53,45.44,45.49,65600.0,35.1189,35.1189,35.0495,35.0881,65600.0
2009-08-11 12:55:00,45.49,45.52,45.44,45.48,39800.0,35.0881,35.1112,35.0495,35.0803,39800.0
2009-08-11 13:00:00,45.46,45.52,45.46,45.48,18000.0,35.0649,35.1112,35.0649,35.0803,18000.0
2009-08-11 13:05:00,45.48,45.49,45.42,45.47,25000.0,35.0803,35.0881,35.0341,35.0726,25000.0
2009-08-11 13:10:00,45.46,45.47,45.43,45.46,37600.0,35.0649,35.0726,35.0418,35.0649,37600.0
2009-08-11 13:15:00,45.46,45.5,45.44,45.47,25800.0,35.0649,35.0958,35.0495,35.0726,25800.0
2009-08-11 13:20:00,45.46,45.47,45.41,45.44,46800.0,35.0649,35.0726,35.0264,35.0495,46800.0
2009-08-11 13:25:00,45.44,45.46,45.37,45.42,48800.0,35.0495,35.0649,34.9955,35.0341,48800.0
2009-08-11 13:30:00,45.42,45.52,45.42,45.51,22000.0,35.0341,35.1112,35.0341,35.1035,22000.0
2009-08-11 13:35:00,45.52,45.52,45.48,45.48,7500.0,35.1112,35.1112,35.0803,35.0803,7500.0
2009-08-11 13:40:00,45.48,45.51,45.46,45.5,16600.0,35.0803,35.1035,35.0649,35.0958,16600.0
2009-08-11 13:45:00,45.5,45.5,45.48,45.48,12500.0,35.0958,35.0958,35.0803,35.0803,12500.0
2009-08-11 13:50:00,45.48,45.59,45.48,45.56,18900.0,35.0803,35.1652,35.0803,35.1421,18900.0
2009-08-11 13:55:00,45.56,45.56,45.49,45.49,10300.0,35.1421,35.1421,35.0881,35.0881,10300.0
2009-08-11 14:00:00,45.51,45.54,45.5,45.54,22100.0,35.1035,35.1266,35.0958,35.1266,22100.0
2009-08-11 14:05:00,45.53,45.69,45.53,45.65,45300.0,35.1189,35.2423,35.1189,35.2115,45300.0
2009-08-11 14:10:00,45.64,45.68,45.62,45.65,33600.0,35.2038,35.2346,35.1883,35.2115,33600.0
2009-08-11 14:15:00,45.63,45.64,45.6,45.61,12000.0,35.196,35.2038,35.1729,35.1806,12000.0
2009-08-11 14:20:00,45.62,45.66,45.61,45.62,15800.0,35.1883,35.2192,35.1806,35.1883,15800.0
2009-08-11 14:25:00,45.63,45.66,45.53,45.57,28400.0,35.196,35.2192,35.1189,35.1498,28400.0
2009-08-11 14:30:00,45.58,45.58,45.54,45.58,14800.0,35.1575,35.1575,35.1266,35.1575,14800.0
2009-08-11 14:35:00,45.58,45.6,45.51,45.56,27100.0,35.1575,35.1729,35.1035,35.1421,27100.0
2009-08-11 14:40:00,45.56,45.57,45.49,45.56,34300.0,35.1421,35.1498,35.0881,35.1421,34300.0
2009-08-11 14:45:00,45.57,45.57,45.43,45.48,65900.0,35.1498,35.1498,35.0418,35.0803,65900.0
2009-08-11 14:50:00,45.48,45.6,45.46,45.6,62900.0,35.0803,35.1729,35.0649,35.1729,62900.0
2009-08-11 14:55:00,45.61,45.71,45.57,45.7,101200.0,35.1806,35.2578,35.1498,35.25,101200.0
2009-08-11 15:00:00,45.66,45.78,45.64,45.76,162200.0,35.2192,35.3118,35.2038,35.2963,162200.0
2009-08-11 15:05:00,45.75,45.83,45.75,45.78,87500.0,35.2886,35.3503,35.2886,35.3118,87500.0
2009-08-11 15:10:00,45.79,45.82,45.65,45.69,112500.0,35.3195,35.3426,35.2115,35.2423,112500.0
2009-08-11 15:15:00,45.69,45.72,45.58,45.59,89500.0,35.2423,35.2655,35.1575,35.1652,89500.0
2009-08-11 15:20:00,45.6,45.6,45.5,45.59,95300.0,35.1729,35.1729,35.0958,35.1652,95300.0
2009-08-11 15:25:00,45.59,45.6,45.52,45.53,53600.0,35.1652,35.1729,35.1112,35.1189,53600.0
2009-08-11 15:30:00,45.54,45.56,45.48,45.5,61900.0,35.1266,35.1421,35.0803,35.0958,61900.0
2009-08-11 15:35:00,45.5,45.56,45.46,45.46,89200.0,35.0958,35.1421,35.0649,35.0649,89200.0
2009-08-11 15:40:00,45.48,45.56,45.47,45.5,116000.0,35.0803,35.1421,35.0726,35.0958,116000.0
2009-08-11 15:45:00,45.49,45.5,45.4,45.43,151900.0,35.0881,35.0958,35.0186,35.0418,151900.0
2009-08-11 15:50:00,45.42,45.5,45.39,45.42,144400.0,35.0341,35.0958,35.0109,35.0341,144400.0
2009-08-11 15:55:00,45.43,45.48,45.39,45.41,156400.0,35.0418,35.0803,35.0109,35.0264,156400.0
2009-08-12 09:30:00,45.33,45.55,45.31,45.44,90300.0,34.9646,35.1343,34.9492,35.0495,90300.0
2009-08-12 09:35:00,45.4,45.75,45.4,45.64,52500.0,35.0186,35.2886,35.0186,35.2038,52500.0
2009-08-12 09:40:00,45.64,45.83,45.58,45.81,56800.0,35.2038,35.3503,35.1575,35.3349,56800.0
2009-08-12 09:45:00,45.81,46.0,45.77,46.0,54900.0,35.3349,35.4814,35.304,35.4814,54900.0
2009-08-12 09:50:00,46.03,46.2,46.0,46.14,70000.0,35.5046,35.6357,35.4814,35.5894,70000.0
2009-08-12 09:55:00,46.14,46.19,46.09,46.15,52200.0,35.5894,35.628,35.5509,35.5971,52200.0
2009-08-12 10:00:00,46.18,46.2,46.04,46.04,84600.0,35.6203,35.6357,35.5123,35.5123,84600.0
2009-08-12 10:05:00,46.04,46.06,45.97,46.03,48100.0,35.5123,35.5277,35.4583,35.5046,48100.0
2009-08-12 10:10:00,46.04,46.11,46.0,46.02,28100.0,35.5123,35.5663,35.4814,35.4969,28100.0
2009-08-12 10:15:00,46.02,46.25,46.0,46.23,62800.0,35.4969,35.6743,35.4814,35.6589,62800.0
2009-08-12 10:20:00,46.24,46.33,46.24,46.32,85900.0,35.6666,35.736,35.6666,35.7283,85900.0
2009-08-12 10:25:00,46.31,46.31,46.14,46.23,51700.0,35.7206,35.7206,35.5894,35.6589,51700.0
2009-08-12 10:30:00,46.2,46.22,46.14,46.17,45900.0,35.6357,35.6511,35.5894,35.6126,45900.0
2009-08-12 10:35:00,46.15,46.19,46.14,46.15,37200.0,35.5971,35.628,35.5894,35.5971,37200.0
2009-08-12 10:40:00,46.15,46.16,45.96,46.02,70500.0,35.5971,35.6049,35.4506,35.4969,70500.0
2009-08-12 10:45:00,46.02,46.1,45.97,46.03,70000.0,35.4969,35.5586,35.4583,35.5046,70000.0
2009-08-12 10:50:00,46.03,46.08,45.98,46.04,40300.0,35.5046,35.5432,35.466,35.5123,40300.0
2009-08-12 10:55:00,46.03,46.05,45.99,46.0,23400.0,35.5046,35.52,35.4737,35.4814,23400.0
2009-08-12 11:00:00,46.0,46.03,45.96,45.96,27700.0,35.4814,35.5046,35.4506,35.4506,27700.0
2009-08-12 11:05:00,45.96,46.09,45.94,46.09,32100.0,35.4506,35.5509,35.4352,35.5509,32100.0
2009-08-12 11:10:00,46.09,46.18,46.09,46.14,34600.0,35.5509,35.6203,35.5509,35.5894,34600.0
2009-08-12 11:15:00,46.14,46.23,46.13,46.21,16900.0,35.5894,35.6589,35.5817,35.6434,16900.0
2009-08-12 11:20:00,46.21,46.22,46.16,46.18,28000.0,35.6434,35.6511,35.6049,35.6203,28000.0
2009-08-12 11:25:00,46.18,46.18,46.09,46.11,43000.0,35.6203,35.6203,35.5509,35.5663,43000.0
2009-08-12 11:30:00,46.12,46.14,46.09,46.11,27400.0,35.574,35.5894,35.5509,35.5663,27400.0
2009-08-12 11:35:00,46.11,46.24,46.11,46.23,22500.0,35.5663,35.6666,35.5663,35.6589,22500.0
2009-08-12 11:40:00,46.23,46.23,46.15,46.15,38300.0,35.6589,35.6589,35.5971,35.5971,38300.0
2009-08-12 11:45:00,46.15,46.24,46.14,46.21,36100.0,35.5971,35.6666,35.5894,35.6434,36100.0
2009-08-12 11:50:00,46.23,46.24,46.19,46.22,48400.0,35.6589,35.6666,35.628,35.6511,48400.0
2009-08-12 11:55:00,46.22,46.25,46.2,46.25,15900.0,35.6511,35.6743,35.6357,35.6743,15900.0
2009-08-12 12:00:00,46.24,46.28,46.23,46.26,27500.0,35.6666,35.6974,35.6589,35.682,27500.0
2009-08-12 12:05:00,46.26,46.27,46.24,46.24,15400.0,35.682,35.6897,35.6666,35.6666,15400.0
2009-08-12 12:10:00,46.24,46.28,46.23,46.23,43900.0,35.6666,35.6974,35.6589,35.6589,43900.0
2009-08-12 12:15:00,46.24,46.27,46.22,46.27,37400.0,35.6666,35.6897,35.6511,35.6897,37400.0
2009-08-12 12:20:00,46.28,46.28,46.17,46.17,45200.0,35.6974,35.6974,35.6126,35.6126,45200.0
2009-08-12 12:25:00,46.17,46.17,46.12,46.15,35400.0,35.6126,35.6126,35.574,35.5971,35400.0
2009-08-12 12:30:00,46.16,46.18,46.15,46.16,13800.0,35.6049,35.6203,35.5971,35.6049,13800.0
2009-08-12 12:35:00,46.15,46.3,46.15,46.3,33700.0,35.5971,35.7128,35.5971,35.7128,33700.0
2009-08-12 12:40:00,46.3,46.3,46.19,46.23,27300.0,35.7128,35.7128,35.628,35.6589,27300.0
2009-08-12 12:45:00,46.22,46.24,46.17,46.19,26300.0,35.6511,35.6666,35.6126,35.628,26300.0
2009-08-12 12:50:00,46.19,46.33,46.19,46.29,35100.0,35.628,35.736,35.628,35.7051,35100.0
2009-08-12 12:55:00,46.28,46.28,46.17,46.26,40900.0,35.6974,35.6974,35.6126,35.682,40900.0
2009-08-12 13:00:00,46.28,46.29,46.22,46.23,10700.0,35.6974,35.7051,35.6511,35.6589,10700.0
2009-08-12 13:05:00,46.26,46.38,46.25,46.35,38500.0,35.682,35.7746,35.6743,35.7514,38500.0
2009-08-12 13:10:00,46.35,46.45,46.35,46.38,46800.0,35.7514,35.8285,35.7514,35.7746,46800.0
2009-08-12 13:15:00,46.39,46.48,46.39,46.46,21900.0,35.7823,35.8517,35.7823,35.8363,21900.0
2009-08-12 13:20:00,46.46,46.49,46.45,46.48,22300.0,35.8363,35.8594,35.8285,35.8517,22300.0
2009-08-12 13:25:00,46.49,46.49,46.44,46.46,14000.0,35.8594,35.8594,35.8208,35.8363,14000.0
2009-08-12 13:30:00,46.46,46.46,46.43,46.45,17800.0,35.8363,35.8363,35.8131,35.8285,17800.0
2009-08-12 13:35:00,46.44,46.45,46.34,46.4,73600.0,35.8208,35.8285,35.7437,35.79,73600.0
2009-08-12 13:40:00,46.4,46.41,46.37,46.37,18100.0,35.79,35.7977,35.7668,35.7668,18100.0
2009-08-12 13:45:00,46.37,46.4,46.36,46.39,23000.0,35.7668,35.79,35.7591,35.7823,23000.0
2009-08-12 13:50:00,46.38,46.4,46.38,46.39,20200.0,35.7746,35.79,35.7746,35.7823,20200.0
2009-08-12 13:55:00,46.39,46.42,46.38,46.41,27700.0,35.7823,35.8054,35.7746,35.7977,27700.0
2009-08-12 14:00:00,46.41,46.42,46.33,46.33,15700.0,35.7977,35.8054,35.736,35.736,15700.0
2009-08-12 14:05:00,46.34,46.35,46.31,46.35,11900.0,35.7437,35.7514,35.7206,35.7514,11900.0
2009-08-12 14:10:00,46.33,46.42,46.32,46.42,16200.0,35.736,35.8054,35.7283,35.8054,16200.0
2009-08-12 14:15:00,46.42,46.47,46.1,46.14,78100.0,35.8054,35.844,35.5586,35.5894,78100.0
2009-08-12 14:20:00,46.16,46.33,46.16,46.32,59700.0,35.6049,35.736,35.6049,35.7283,59700.0
2009-08-12 14:25:00,46.32,46.36,46.24,46.24,59300.0,35.7283,35.7591,35.6666,35.6666,59300.0
2009-08-12 14:30:00,46.24,46.3,46.16,46.16,72900.0,35.6666,35.7128,35.6049,35.6049,72900.0
2009-08-12 14:35:00,46.16,46.17,46.05,46.05,59200.0,35.6049,35.6126,35.52,35.52,59200.0
2009-08-12 14:40:00,46.05,46.09,46.04,46.05,54200.0,35.52,35.5509,35.5123,35.52,54200.0
2009-08-12 14:45:00,46.05,46.25,46.05,46.24,59100.0,35.52,35.6743,35.52,35.6666,59100.0
2009-08-12 14:50:00,46.24,46.54,46.24,46.51,83500.0,35.6666,35.898,35.6666,35.8748,83500.0
2009-08-12 14:55:00,46.52,46.66,46.51,46.65,107700.0,35.8825,35.9905,35.8748,35.9828,107700.0
2009-08-12 15:00:00,46.65,46.68,46.6,46.64,128700.0,35.9828,36.006,35.9442,35.9751,128700.0
2009-08-12 15:05:00,46.64,46.76,46.64,46.76,74300.0,35.9751,36.0677,35.9751,36.0677,74300.0
2009-08-12 15:10:00,46.75,46.78,46.61,46.65,82600.0,36.0599,36.0831,35.952,35.9828,82600.0
2009-08-12 15:15:00,46.65,46.75,46.65,46.68,46600.0,35.9828,36.0599,35.9828,36.006,46600.0
2009-08-12 15:20:00,46.68,46.72,46.54,46.62,72700.0,36.006,36.0368,35.898,35.9597,72700.0
2009-08-12 15:25:00,46.63,46.71,46.61,46.63,47500.0,35.9674,36.0291,35.952,35.9674,47500.0
2009-08-12 15:30:00,46.64,46.66,46.58,46.64,66800.0,35.9751,35.9905,35.9288,35.9751,66800.0
2009-08-12 15:35:00,46.64,46.7,46.59,46.64,93800.0,35.9751,36.0214,35.9365,35.9751,93800.0
2009-08-12 15:40:00,46.64,46.67,46.56,46.59,164500.0,35.9751,35.9982,35.9134,35.9365,164500.0
2009-08-12 15:45:00,46.6,46.62,46.5,46.58,123900.0,35.9442,35.9597,35.8671,35.9288,123900.0
2009-08-12 15:50:00,46.58,46.62,46.31,46.33,225200.0,35.9288,35.9597,35.7206,35.736,225200.0
2009-08-12 15:55:00,46.34,46.39,46.3,46.34,300400.0,35.7437,35.7823,35.7128,35.7437,300400.0
2009-08-13 09:30:00,46.44,46.49,46.09,46.37,92000.0,35.8208,35.8594,35.5509,35.7668,92000.0
2009-08-13 09:35:00,46.38,46.46,46.15,46.41,90900.0,35.7746,35.8363,35.5971,35.7977,90900.0
2009-08-13 09:40:00,46.4,46.43,46.15,46.22,55300.0,35.79,35.8131,35.5971,35.6511,55300.0
2009-08-13 09:45:00,46.16,46.34,46.15,46.17,43200.0,35.6049,35.7437,35.5971,35.6126,43200.0
2009-08-13 09:50:00,46.17,46.24,45.79,45.84,158900.0,35.6126,35.6666,35.3195,35.358,158900.0
2009-08-13 09:55:00,45.85,46.0,45.78,45.89,56500.0,35.3657,35.4814,35.3118,35.3966,56500.0
2009-08-13 10:00:00,45.89,46.05,45.75,46.05,48300.0,35.3966,35.52,35.2886,35.52,48300.0
2009-08-13 10:05:00,46.02,46.17,46.0,46.05,80200.0,35.4969,35.6126,35.4814,35.52,80200.0
2009-08-13 10:10:00,46.08,46.22,46.04,46.06,51000.0,35.5432,35.6511,35.5123,35.5277,51000.0
2009-08-13 10:15:00,46.04,46.18,46.0,46.05,39800.0,35.5123,35.6203,35.4814,35.52,39800.0
2009-08-13 10:20:00,46.08,46.13,46.03,46.11,39100.0,35.5432,35.5817,35.5046,35.5663,39100.0
2009-08-13 10:25:00,46.12,46.22,46.1,46.17,38600.0,35.574,35.6511,35.5586,35.6126,38600.0
2009-08-13 10:30:00,46.17,46.21,46.12,46.17,17600.0,35.6126,35.6434,35.574,35.6126,17600.0
2009-08-13 10:35:00,46.19,46.35,46.14,46.33,52100.0,35.628,35.7514,35.5894,35.736,52100.0
2009-08-13 10:40:00,46.34,46.43,46.34,46.42,26700.0,35.7437,35.8131,35.7437,35.8054,26700.0
2009-08-13 10:45:00,46.41,46.45,46.39,46.43,26000.0,35.7977,35.8285,35.7823,35.8131,26000.0
2009-08-13 10:50:00,46.42,46.48,46.39,46.45,27300.0,35.8054,35.8517,35.7823,35.8285,27300.0
2009-08-13 10:55:00,46.44,46.58,46.44,46.56,54100.0,35.8208,35.9288,35.8208,35.9134,54100.0
2009-08-13 11:00:00,46.56,46.68,46.52,46.66,49300.0,35.9134,36.006,35.8825,35.9905,49300.0
2009-08-13 11:05:00,46.67,46.69,46.58,46.63,31400.0,35.9982,36.0137,35.9288,35.9674,31400.0
2009-08-13 11:10:00,46.63,46.64,46.59,46.61,24500.0,35.9674,35.9751,35.9365,35.952,24500.0
2009-08-13 11:15:00,46.61,46.64,46.54,46.54,46700.0,35.952,35.9751,35.898,35.898,46700.0
2009-08-13 11:20:00,46.54,46.54,46.46,46.47,26300.0,35.898,35.898,35.8363,35.844,26300.0
2009-08-13 11:25:00,46.47,46.57,46.46,46.54,37000.0,35.844,35.9211,35.8363,35.898,37000.0
2009-08-13 11:30:00,46.55,46.55,46.45,46.48,39100.0,35.9057,35.9057,35.8285,35.8517,39100.0
2009-08-13 11:35:00,46.48,46.54,46.47,46.49,29800.0,35.8517,35.898,35.844,35.8594,29800.0
2009-08-13 11:40:00,46.49,46.54,46.49,46.5,24700.0,35.8594,35.898,35.8594,35.8671,24700.0
2009-08-13 11:45:00,46.51,46.52,46.48,46.51,21800.0,35.8748,35.8825,35.8517,35.8748,21800.0
2009-08-13 11:50:00,46.51,46.59,46.5,46.55,27400.0,35.8748,35.9365,35.8671,35.9057,27400.0
2009-08-13 11:55:00,46.55,46.68,46.54,46.68,73100.0,35.9057,36.006,35.898,36.006,73100.0
2009-08-13 12:00:00,46.68,46.75,46.68,46.75,54900.0,36.006,36.0599,36.006,36.0599,54900.0
2009-08-13 12:05:00,46.75,46.81,46.74,46.79,44000.0,36.0599,36.1062,36.0522,36.0908,44000.0
2009-08-13 12:10:00,46.78,46.83,46.78,46.8,36700.0,36.0831,36.1217,36.0831,36.0985,36700.0
2009-08-13 12:15:00,46.79,46.87,46.79,46.8,46700.0,36.0908,36.1525,36.0908,36.0985,46700.0
2009-08-13 12:20:00,46.79,46.86,46.78,46.8,26800.0,36.0908,36.1448,36.0831,36.0985,26800.0
2009-08-13 12:25:00,46.82,46.83,46.75,46.76,32300.0,36.1139,36.1217,36.0599,36.0677,32300.0
2009-08-13 12:30:00,46.76,46.8,46.74,46.78,20500.0,36.0677,36.0985,36.0522,36.0831,20500.0
2009-08-13 12:35:00,46.78,46.85,46.78,46.79,27300.0,36.0831,36.1371,36.0831,36.0908,27300.0
2009-08-13 12:40:00,46.79,46.83,46.69,46.69,32200.0,36.0908,36.1217,36.0137,36.0137,32200.0
2009-08-13 12:45:00,46.68,46.73,46.67,46.68,24000.0,36.006,36.0445,35.9982,36.006,24000.0
2009-08-13 12:50:00,46.68,46.68,46.58,46.59,27800.0,36.006,36.006,35.9288,35.9365,27800.0
2009-08-13 12:55:00,46.58,46.61,46.55,46.61,13300.0,35.9288,35.952,35.9057,35.952,13300.0
2009-08-13 13:00:00,46.61,46.83,46.6,46.8,40600.0,35.952,36.1217,35.9442,36.0985,40600.0
2009-08-13 13:05:00,46.79,46.8,46.73,46.74,19900.0,36.0908,36.0985,36.0445,36.0522,19900.0
2009-08-13 13:10:00,46.75,46.82,46.63,46.64,24900.0,36.0599,36.1139,35.9674,35.9751,24900.0
2009-08-13 13:15:00,46.64,46.67,46.55,46.57,29400.0,35.9751,35.9982,35.9057,35.9211,29400.0
2009-08-13 13:20:00,46.57,46.65,46.57,46.63,12300.0,35.9211,35.9828,35.9211,35.9674,12300.0
2009-08-13 13:25:00,46.62,46.62,46.54,46.57,20400.0,35.9597,35.9597,35.898,35.9211,20400.0
2009-08-13 13:30:00,46.58,46.64,46.58,46.64,14200.0,35.9288,35.9751,35.9288,35.9751,14200.0
2009-08-13 13:35:00,46.64,46.64,46.58,46.6,13300.0,35.9751,35.9751,35.9288,35.9442,13300.0
2009-08-13 13:40:00,46.6,46.61,46.52,46.53,17200.0,35.9442,35.952,35.8825,35.8903,17200.0
2009-08-13 13:45:00,46.53,46.59,46.52,46.59,11900.0,35.8903,35.9365,35.8825,35.9365,11900.0
2009-08-13 13:50:00,46.58,46.59,46.46,46.48,28100.0,35.9288,35.9365,35.8363,35.8517,28100.0
2009-08-13 13:55:00,46.48,46.5,46.42,46.5,18800.0,35.8517,35.8671,35.8054,35.8671,18800.0
2009-08-13 14:00:00,46.49,46.52,46.4,46.41,21700.0,35.8594,35.8825,35.79,35.7977,21700.0
2009-08-13 14:05:00,46.42,46.42,46.37,46.37,19300.0,35.8054,35.8054,35.7668,35.7668,19300.0
2009-08-13 14:10:00,46.36,46.37,46.27,46.33,22000.0,35.7591,35.7668,35.6897,35.736,22000.0
2009-08-13 14:15:00,46.32,46.38,46.28,46.38,49700.0,35.7283,35.7746,35.6974,35.7746,49700.0
2009-08-13 14:20:00,46.38,46.44,46.36,46.4,24400.0,35.7746,35.8208,35.7591,35.79,24400.0
2009-08-13 14:25:00,46.39,46.43,46.39,46.43,15600.0,35.7823,35.8131,35.7823,35.8131,15600.0
2009-08-13 14:30:00,46.42,46.56,46.42,46.47,33400.0,35.8054,35.9134,35.8054,35.844,33400.0
2009-08-13 14:35:00,46.46,46.56,46.43,46.53,12700.0,35.8363,35.9134,35.8131,35.8903,12700.0
2009-08-13 14:40:00,46.54,46.59,46.53,46.59,16200.0,35.898,35.9365,35.8903,35.9365,16200.0
2009-08-13 14:45:00,46.58,46.58,46.46,46.48,13400.0,35.9288,35.9288,35.8363,35.8517,13400.0
2009-08-13 14:50:00,46.49,46.49,46.41,46.45,30300.0,35.8594,35.8594,35.7977,35.8285,30300.0
2009-08-13 14:55:00,46.45,46.47,46.35,46.35,14000.0,35.8285,35.844,35.7514,35.7514,14000.0
2009-08-13 15:00:00,46.35,46.48,46.35,46.47,21200.0,35.7514,35.8517,35.7514,35.844,21200.0
2009-08-13 15:05:00,46.47,46.49,46.38,46.48,20900.0,35.844,35.8594,35.7746,35.8517,20900.0
2009-08-13 15:10:00,46.48,46.6,46.45,46.52,49600.0,35.8517,35.9442,35.8285,35.8825,49600.0
2009-08-13 15:15:00,46.51,46.58,46.51,46.56,31900.0,35.8748,35.9288,35.8748,35.9134,31900.0
2009-08-13 15:20:00,46.55,46.59,46.51,46.52,35700.0,35.9057,35.9365,35.8748,35.8825,35700.0
2009-08-13 15:25:00,46.52,46.54,46.43,46.45,68300.0,35.8825,35.898,35.8131,35.8285,68300.0
2009-08-13 15:30:00,46.45,46.54,46.44,46.47,63000.0,35.8285,35.898,35.8208,35.844,63000.0
2009-08-13 15:35:00,46.47,46.52,46.43,46.5,78700.0,35.844,35.8825,35.8131,35.8671,78700.0
2009-08-13 15:40:00,46.5,46.65,46.5,46.58,135700.0,35.8671,35.9828,35.8671,35.9288,135700.0
2009-08-13 15:45:00,46.58,46.6,46.51,46.51,96000.0,35.9288,35.9442,35.8748,35.8748,96000.0
2009-08-13 15:50:00,46.51,46.61,46.45,46.61,151200.0,35.8748,35.952,35.8285,35.952,151200.0
2009-08-13 15:55:00,46.61,46.64,46.53,46.59,163100.0,35.952,35.9751,35.8903,35.9365,163100.0
2009-08-14 09:30:00,45.82,46.24,45.49,45.5,503400.0,35.3426,35.6666,35.0881,35.0958,503400.0
2009-08-14 09:35:00,45.49,45.53,44.96,45.19,683900.0,35.0881,35.1189,34.6793,34.8567,683900.0
2009-08-14 09:40:00,45.18,45.2,44.98,45.06,533700.0,34.8489,34.8644,34.6947,34.7564,533700.0
2009-08-14 09:45:00,45.05,45.08,44.87,44.99,411900.0,34.7487,34.7718,34.6098,34.7024,411900.0
2009-08-14 09:50:00,45.0,45.07,44.87,44.89,290000.0,34.7101,34.7641,34.6098,34.6253,290000.0
2009-08-14 09:55:00,44.88,44.97,44.65,44.79,313100.0,34.6175,34.687,34.4401,34.5481,313100.0
2009-08-14 10:00:00,44.77,44.77,44.51,44.63,270900.0,34.5327,34.5327,34.3322,34.4247,270900.0
2009-08-14 10:05:00,44.62,44.66,44.42,44.61,197500.0,34.417,34.4479,34.2627,34.4093,197500.0
2009-08-14 10:10:00,44.61,44.65,44.56,44.61,199500.0,34.4093,34.4401,34.3707,34.4093,199500.0
2009-08-14 10:15:00,44.6,44.63,44.45,44.5,139800.0,34.4016,34.4247,34.2859,34.3244,139800.0
2009-08-14 10:20:00,44.5,44.52,44.38,44.52,133900.0,34.3244,34.3399,34.2319,34.3399,133900.0
2009-08-14 10:25:00,44.52,44.78,44.51,44.7,241200.0,34.3399,34.5404,34.3322,34.4787,241200.0
2009-08-14 10:30:00,44.7,44.77,44.65,44.76,115300.0,34.4787,34.5327,34.4401,34.525,115300.0
2009-08-14 10:35:00,44.76,44.76,44.56,44.69,114200.0,34.525,34.525,34.3707,34.471,114200.0
2009-08-14 10:40:00,44.68,44.9,44.65,44.85,148600.0,34.4633,34.633,34.4401,34.5944,148600.0
2009-08-14 10:45:00,44.85,44.85,44.66,44.74,118900.0,34.5944,34.5944,34.4479,34.5096,118900.0
2009-08-14 10:50:00,44.73,44.78,44.52,44.53,108800.0,34.5018,34.5404,34.3399,34.3476,108800.0
2009-08-14 10:55:00,44.53,44.68,44.51,44.66,58800.0,34.3476,34.4633,34.3322,34.4479,58800.0
2009-08-14 11:00:00,44.68,44.69,44.56,44.63,77300.0,34.4633,34.471,34.3707,34.4247,77300.0
2009-08-14 11:05:00,44.63,44.64,44.5,44.52,77800.0,34.4247,34.4324,34.3244,34.3399,77800.0
2009-08-14 11:10:00,44.52,44.54,44.41,44.44,127700.0,34.3399,34.3553,34.255,34.2782,127700.0
2009-08-14 11:15:00,44.46,44.55,44.38,44.45,112300.0,34.2936,34.363,34.2319,34.2859,112300.0
2009-08-14 11:20:00,44.44,44.45,44.33,44.36,110600.0,34.2782,34.2859,34.1933,34.2165,110600.0
2009-08-14 11:25:00,44.35,44.38,44.28,44.28,109300.0,34.2087,34.2319,34.1547,34.1547,109300.0
2009-08-14 11:30:00,44.29,44.3,44.21,44.29,146100.0,34.1625,34.1702,34.1008,34.1625,146100.0
2009-08-14 11:35:00,44.29,44.53,44.26,44.5,184800.0,34.1625,34.3476,34.1393,34.3244,184800.0
2009-08-14 11:40:00,44.51,44.59,44.46,44.58,80400.0,34.3322,34.3939,34.2936,34.3861,80400.0
2009-08-14 11:45:00,44.58,44.59,44.46,44.47,81600.0,34.3861,34.3939,34.2936,34.3013,81600.0
2009-08-14 11:50:00,44.46,44.5,44.42,44.45,46100.0,34.2936,34.3244,34.2627,34.2859,46100.0
2009-08-14 11:55:00,44.46,44.54,44.46,44.52,68800.0,34.2936,34.3553,34.2936,34.3399,68800.0
2009-08-14 12:00:00,44.53,44.59,44.51,44.56,83600.0,34.3476,34.3939,34.3322,34.3707,83600.0
2009-08-14 12:05:00,44.57,44.63,44.55,44.61,68700.0,34.3784,34.4247,34.363,34.4093,68700.0
2009-08-14 12:10:00,44.61,44.62,44.51,44.58,82300.0,34.4093,34.417,34.3322,34.3861,82300.0
2009-08-14 12:15:00,44.57,44.66,44.54,44.63,62900.0,34.3784,34.4479,34.3553,34.4247,62900.0
2009-08-14 12:20:00,44.63,44.64,44.54,44.58,51300.0,34.4247,34.4324,34.3553,34.3861,51300.0
2009-08-14 12:25:00,44.58,44.64,44.55,44.6,46300.0,34.3861,34.4324,34.363,34.4016,46300.0
2009-08-14 12:30:00,44.6,44.61,44.54,44.59,27200.0,34.4016,34.4093,34.3553,34.3939,27200.0
2009-08-14 12:35:00,44.58,44.62,44.57,44.61,40500.0,34.3861,34.417,34.3784,34.4093,40500.0
2009-08-14 12:40:00,44.6,44.68,44.59,44.66,63700.0,34.4016,34.4633,34.3939,34.4479,63700.0
2009-08-14 12:45:00,44.67,44.69,44.59,44.6,74400.0,34.4556,34.471,34.3939,34.4016,74400.0
2009-08-14 12:50:00,44.6,44.62,44.55,44.57,46300.0,34.4016,34.417,34.363,34.3784,46300.0
2009-08-14 12:55:00,44.57,44.63,44.56,44.58,61400.0,34.3784,34.4247,34.3707,34.3861,61400.0
2009-08-14 13:00:00,44.58,44.61,44.56,44.56,42300.0,34.3861,34.4093,34.3707,34.3707,42300.0
2009-08-14 13:05:00,44.56,44.56,44.52,44.53,55700.0,34.3707,34.3707,34.3399,34.3476,55700.0
2009-08-14 13:10:00,44.54,44.58,44.53,44.55,43200.0,34.3553,34.3861,34.3476,34.363,43200.0
2009-08-14 13:15:00,44.55,44.61,44.52,44.6,101000.0,34.363,34.4093,34.3399,34.4016,101000.0
2009-08-14 13:20:00,44.6,44.63,44.52,44.55,73100.0,34.4016,34.4247,34.3399,34.363,73100.0
2009-08-14 13:25:00,44.55,44.59,44.48,44.57,75400.0,34.363,34.3939,34.309,34.3784,75400.0
2009-08-14 13:30:00,44.56,44.59,44.49,44.49,55400.0,34.3707,34.3939,34.3167,34.3167,55400.0
2009-08-14 13:35:00,44.5,44.55,44.5,44.5,43400.0,34.3244,34.363,34.3244,34.3244,43400.0
2009-08-14 13:40:00,44.5,44.6,44.49,44.6,25600.0,34.3244,34.4016,34.3167,34.4016,25600.0
2009-08-14 13:45:00,44.6,44.66,44.57,44.65,26100.0,34.4016,34.4479,34.3784,34.4401,26100.0
2009-08-14 13:50:00,44.65,44.65,44.58,44.59,26000.0,34.4401,34.4401,34.3861,34.3939,26000.0
2009-08-14 13:55:00,44.58,44.66,44.54,44.66,44900.0,34.3861,34.4479,34.3553,34.4479,44900.0
2009-08-14 14:00:00,44.65,44.7,44.63,44.7,29800.0,34.4401,34.4787,34.4247,34.4787,29800.0
2009-08-14 14:05:00,44.7,44.77,44.61,44.63,84300.0,34.4787,34.5327,34.4093,34.4247,84300.0
2009-08-14 14:10:00,44.64,44.75,44.58,44.74,46000.0,34.4324,34.5173,34.3861,34.5096,46000.0
2009-08-14 14:15:00,44.74,44.75,44.67,44.67,36900.0,34.5096,34.5173,34.4556,34.4556,36900.0
2009-08-14 14:20:00,44.67,44.67,44.58,44.59,60600.0,34.4556,34.4556,34.3861,34.3939,60600.0
2009-08-14 14:25:00,44.58,44.62,44.58,44.59,24400.0,34.3861,34.417,34.3861,34.3939,24400.0
2009-08-14 14:30:00,44.58,44.62,44.54,44.58,50900.0,34.3861,34.417,34.3553,34.3861,50900.0
2009-08-14 14:35:00,44.6,44.66,44.55,44.66,57000.0,34.4016,34.4479,34.363,34.4479,57000.0
2009-08-14 14:40:00,44.65,44.76,44.64,44.74,103400.0,34.4401,34.525,34.4324,34.5096,103400.0
2009-08-14 14:45:00,44.74,44.77,44.72,44.76,62000.0,34.5096,34.5327,34.4941,34.525,62000.0
2009-08-14 14:50:00,44.75,44.76,44.67,44.67,34400.0,34.5173,34.525,34.4556,34.4556,34400.0
2009-08-14 14:55:00,44.68,44.73,44.63,44.71,52400.0,34.4633,34.5018,34.4247,34.4864,52400.0
2009-08-14 15:00:00,44.72,44.75,44.68,44.68,45500.0,34.4941,34.5173,34.4633,34.4633,45500.0
2009-08-14 15:05:00,44.7,44.76,44.69,44.71,62500.0,34.4787,34.525,34.471,34.4864,62500.0
2009-08-14 15:10:00,44.71,44.71,44.57,44.59,136400.0,34.4864,34.4864,34.3784,34.3939,136400.0
2009-08-14 15:15:00,44.6,44.64,44.56,44.64,60800.0,34.4016,34.4324,34.3707,34.4324,60800.0
2009-08-14 15:20:00,44.64,44.68,44.62,44.63,53800.0,34.4324,34.4633,34.417,34.4247,53800.0
2009-08-14 15:25:00,44.64,44.64,44.5,44.52,131100.0,34.4324,34.4324,34.3244,34.3399,131100.0
2009-08-14 15:30:00,44.52,44.57,44.5,44.53,134600.0,34.3399,34.3784,34.3244,34.3476,134600.0
2009-08-14 15:35:00,44.53,44.72,44.53,44.71,201000.0,34.3476,34.4941,34.3476,34.4864,201000.0
2009-08-14 15:40:00,44.7,44.74,44.65,44.7,186700.0,34.4787,34.5096,34.4401,34.4787,186700.0
2009-08-14 15:45:00,44.7,44.78,44.64,44.68,253400.0,34.4787,34.5404,34.4324,34.4633,253400.0
2009-08-14 15:50:00,44.67,44.75,44.67,44.72,246200.0,34.4556,34.5173,34.4556,34.4941,246200.0
2009-08-14 15:55:00,44.72,44.89,44.72,44.89,365700.0,34.4941,34.6253,34.4941,34.6253,365700.0
2009-08-17 09:30:00,44.16,44.25,43.71,44.05,279100.0,34.0622,34.1316,33.7151,33.9773,279100.0
2009-08-17 09:35:00,44.05,44.14,43.76,43.8,162000.0,33.9773,34.0468,33.7537,33.7845,162000.0
2009-08-17 09:40:00,43.77,44.05,43.71,43.83,170900.0,33.7614,33.9773,33.7151,33.8076,170900.0
2009-08-17 09:45:00,43.81,43.81,43.71,43.76,66600.0,33.7922,33.7922,33.7151,33.7537,66600.0
2009-08-17 09:50:00,43.76,43.85,43.74,43.85,52200.0,33.7537,33.8231,33.7382,33.8231,52200.0
2009-08-17 09:55:00,43.81,43.95,43.79,43.93,45700.0,33.7922,33.9002,33.7768,33.8848,45700.0
2009-08-17 10:00:00,43.91,43.95,43.75,43.86,96700.0,33.8694,33.9002,33.7459,33.8308,96700.0
2009-08-17 10:05:00,43.85,43.86,43.74,43.76,81900.0,33.8231,33.8308,33.7382,33.7537,81900.0
2009-08-17 10:10:00,43.76,43.82,43.7,43.81,51800.0,33.7537,33.7999,33.7074,33.7922,51800.0
2009-08-17 10:15:00,43.8,43.85,43.73,43.83,42300.0,33.7845,33.8231,33.7305,33.8076,42300.0
2009-08-17 10:20:00,43.83,43.88,43.75,43.79,60900.0,33.8076,33.8462,33.7459,33.7768,60900.0
2009-08-17 10:25:00,43.81,43.86,43.74,43.85,55500.0,33.7922,33.8308,33.7382,33.8231,55500.0
2009-08-17 10:30:00,43.87,43.89,43.8,43.8,29300.0,33.8385,33.8539,33.7845,33.7845,29300.0
2009-08-17 10:35:00,43.81,43.87,43.77,43.77,74900.0,33.7922,33.8385,33.7614,33.7614,74900.0
2009-08-17 10:40:00,43.79,43.82,43.76,43.79,63300.0,33.7768,33.7999,33.7537,33.7768,63300.0
2009-08-17 10:45:00,43.79,43.82,43.77,43.8,34100.0,33.7768,33.7999,33.7614,33.7845,34100.0
2009-08-17 10:50:00,43.81,43.9,43.8,43.89,78200.0,33.7922,33.8616,33.7845,33.8539,78200.0
2009-08-17 10:55:00,43.89,43.92,43.84,43.85,66800.0,33.8539,33.8771,33.8154,33.8231,66800.0
2009-08-17 11:00:00,43.84,43.92,43.8,43.9,31800.0,33.8154,33.8771,33.7845,33.8616,31800.0
2009-08-17 11:05:00,43.89,43.96,43.87,43.89,49500.0,33.8539,33.9079,33.8385,33.8539,49500.0
2009-08-17 11:10:00,43.88,43.9,43.85,43.86,31000.0,33.8462,33.8616,33.8231,33.8308,31000.0
2009-08-17 11:15:00,43.85,43.88,43.73,43.79,56400.0,33.8231,33.8462,33.7305,33.7768,56400.0
2009-08-17 11:20:00,43.78,43.84,43.77,43.84,23100.0,33.7691,33.8154,33.7614,33.8154,23100.0
2009-08-17 11:25:00,43.86,43.99,43.86,43.98,44600.0,33.8308,33.9311,33.8308,33.9233,44600.0
2009-08-17 11:30:00,43.99,44.05,43.98,44.0,33800.0,33.9311,33.9773,33.9233,33.9388,33800.0
2009-08-17 11:35:00,44.0,44.09,43.99,44.09,30000.0,33.9388,34.0082,33.9311,34.0082,30000.0
2009-08-17 11:40:00,44.08,44.14,44.03,44.13,38600.0,34.0005,34.0468,33.9619,34.039,38600.0
2009-08-17 11:45:00,44.13,44.13,44.02,44.03,56000.0,34.039,34.039,33.9542,33.9619,56000.0
2009-08-17 11:50:00,44.02,44.09,44.0,44.07,36800.0,33.9542,34.0082,33.9388,33.9928,36800.0
2009-08-17 11:55:00,44.07,44.2,44.07,44.18,36900.0,33.9928,34.093,33.9928,34.0776,36900.0
2009-08-17 12:00:00,44.18,44.22,44.15,44.2,32800.0,34.0776,34.1085,34.0545,34.093,32800.0
2009-08-17 12:05:00,44.2,44.21,44.11,44.12,33700.0,34.093,34.1008,34.0236,34.0313,33700.0
2009-08-17 12:10:00,44.11,44.11,44.04,44.05,42200.0,34.0236,34.0236,33.9696,33.9773,42200.0
2009-08-17 12:15:00,44.04,44.07,44.03,44.05,31700.0,33.9696,33.9928,33.9619,33.9773,31700.0
2009-08-17 12:20:00,44.05,44.06,44.0,44.06,22400.0,33.9773,33.9851,33.9388,33.9851,22400.0
2009-08-17 12:25:00,44.04,44.05,44.02,44.03,14700.0,33.9696,33.9773,33.9542,33.9619,14700.0
2009-08-17 12:30:00,44.03,44.04,44.03,44.03,18700.0,33.9619,33.9696,33.9619,33.9619,18700.0
2009-08-17 12:35:00,44.03,44.04,43.96,43.96,35400.0,33.9619,33.9696,33.9079,33.9079,35400.0
2009-08-17 12:40:00,43.96,44.01,43.95,43.95,27800.0,33.9079,33.9465,33.9002,33.9002,27800.0
2009-08-17 12:45:00,43.95,43.97,43.94,43.94,29600.0,33.9002,33.9156,33.8925,33.8925,29600.0
2009-08-17 12:50:00,43.94,43.97,43.93,43.97,25800.0,33.8925,33.9156,33.8848,33.9156,25800.0
2009-08-17 12:55:00,43.97,44.07,43.96,44.06,21500.0,33.9156,33.9928,33.9079,33.9851,21500.0
2009-08-17 13:00:00,44.05,44.05,43.91,43.91,43200.0,33.9773,33.9773,33.8694,33.8694,43200.0
2009-08-17 13:05:00,43.91,43.92,43.83,43.88,54500.0,33.8694,33.8771,33.8076,33.8462,54500.0
2009-08-17 13:10:00,43.88,43.9,43.86,43.9,22700.0,33.8462,33.8616,33.8308,33.8616,22700.0
2009-08-17 13:15:00,43.89,43.99,43.89,43.94,33600.0,33.8539,33.9311,33.8539,33.8925,33600.0
2009-08-17 13:20:00,43.98,43.98,43.9,43.95,23500.0,33.9233,33.9233,33.8616,33.9002,23500.0
2009-08-17 13:25:00,43.96,44.05,43.95,44.05,17200.0,33.9079,33.9773,33.9002,33.9773,17200.0
2009-08-17 13:30:00,44.05,44.05,43.97,44.04,24100.0,33.9773,33.9773,33.9156,33.9696,24100.0
2009-08-17 13:35:00,44.04,44.04,43.98,43.98,28700.0,33.9696,33.9696,33.9233,33.9233,28700.0
2009-08-17 13:40:00,43.97,44.07,43.94,44.05,21900.0,33.9156,33.9928,33.8925,33.9773,21900.0
2009-08-17 13:45:00,44.05,44.07,44.01,44.03,35500.0,33.9773,33.9928,33.9465,33.9619,35500.0
2009-08-17 13:50:00,44.04,44.05,43.98,43.99,16100.0,33.9696,33.9773,33.9233,33.9311,16100.0
2009-08-17 13:55:00,43.99,44.1,43.98,44.1,22900.0,33.9311,34.0159,33.9233,34.0159,22900.0
2009-08-17 14:00:00,44.1,44.1,44.03,44.06,26100.0,34.0159,34.0159,33.9619,33.9851,26100.0
2009-08-17 14:05:00,44.05,44.09,44.05,44.08,36200.0,33.9773,34.0082,33.9773,34.0005,36200.0
2009-08-17 14:10:00,44.07,44.14,44.06,44.13,38300.0,33.9928,34.0468,33.9851,34.039,38300.0
2009-08-17 14:15:00,44.13,44.17,44.12,44.14,36500.0,34.039,34.0699,34.0313,34.0468,36500.0
2009-08-17 14:20:00,44.14,44.16,44.11,44.11,32400.0,34.0468,34.0622,34.0236,34.0236,32400.0
2009-08-17 14:25:00,44.11,44.15,44.07,44.15,96900.0,34.0236,34.0545,33.9928,34.0545,96900.0
2009-08-17 14:30:00,44.15,44.2,44.13,44.16,35900.0,34.0545,34.093,34.039,34.0622,35900.0
2009-08-17 14:35:00,44.16,44.22,44.15,44.19,32100.0,34.0622,34.1085,34.0545,34.0853,32100.0
2009-08-17 14:40:00,44.18,44.18,44.07,44.08,33700.0,34.0776,34.0776,33.9928,34.0005,33700.0
2009-08-17 14:45:00,44.08,44.1,44.01,44.02,54600.0,34.0005,34.0159,33.9465,33.9542,54600.0
2009-08-17 14:50:00,44.03,44.05,44.01,44.04,13300.0,33.9619,33.9773,33.9465,33.9696,13300.0
2009-08-17 14:55:00,44.03,44.11,44.03,44.08,58000.0,33.9619,34.0236,33.9619,34.0005,58000.0
2009-08-17 15:00:00,44.08,44.12,44.06,44.12,60200.0,34.0005,34.0313,33.9851,34.0313,60200.0
2009-08-17 15:05:00,44.13,44.15,44.08,44.11,29600.0,34.039,34.0545,34.0005,34.0236,29600.0
2009-08-17 15:10:00,44.11,44.15,44.08,44.12,42400.0,34.0236,34.0545,34.0005,34.0313,42400.0
2009-08-17 15:15:00,44.12,44.2,44.08,44.18,32400.0,34.0313,34.093,34.0005,34.0776,32400.0
2009-08-17 15:20:00,44.18,44.21,44.11,44.11,67900.0,34.0776,34.1008,34.0236,34.0236,67900.0
2009-08-17 15:25:00,44.11,44.11,44.01,44.04,173600.0,34.0236,34.0236,33.9465,33.9696,173600.0
2009-08-17 15:30:00,44.03,44.12,43.99,44.09,146000.0,33.9619,34.0313,33.9311,34.0082,146000.0
2009-08-17 15:35:00,44.08,44.22,44.06,44.22,121200.0,34.0005,34.1085,33.9851,34.1085,121200.0
2009-08-17 15:40:00,44.21,44.22,44.05,44.17,211600.0,34.1008,34.1085,33.9773,34.0699,211600.0
2009-08-17 15:45:00,44.17,44.26,44.13,44.16,185200.0,34.0699,34.1393,34.039,34.0622,185200.0
2009-08-17 15:50:00,44.16,44.28,44.15,44.18,224100.0,34.0622,34.1547,34.0545,34.0776,224100.0
2009-08-17 15:55:00,44.19,44.26,44.18,44.19,238600.0,34.0853,34.1393,34.0776,34.0853,238600.0
2009-08-18 09:30:00,44.01,44.08,43.87,44.0,158600.0,33.9465,34.0005,33.8385,33.9388,158600.0
2009-08-18 09:35:00,44.0,44.53,43.96,44.23,110500.0,33.9388,34.3476,33.9079,34.1162,110500.0
2009-08-18 09:40:00,44.25,44.36,44.17,44.25,69000.0,34.1316,34.2165,34.0699,34.1316,69000.0
2009-08-18 09:45:00,44.26,44.27,44.0,44.04,132900.0,34.1393,34.147,33.9388,33.9696,132900.0
2009-08-18 09:50:00,44.03,44.03,43.87,44.03,101600.0,33.9619,33.9619,33.8385,33.9619,101600.0
2009-08-18 09:55:00,44.04,44.07,43.93,44.0,41500.0,33.9696,33.9928,33.8848,33.9388,41500.0
2009-08-18 10:00:00,44.01,44.2,43.99,44.2,86200.0,33.9465,34.093,33.9311,34.093,86200.0
2009-08-18 10:05:00,44.19,44.25,44.12,44.14,43200.0,34.0853,34.1316,34.0313,34.0468,43200.0
2009-08-18 10:10:00,44.15,44.2,44.1,44.19,43000.0,34.0545,34.093,34.0159,34.0853,43000.0
2009-08-18 10:15:00,44.19,44.22,44.09,44.1,46900.0,34.0853,34.1085,34.0082,34.0159,46900.0
2009-08-18 10:20:00,44.1,44.15,44.0,44.01,31900.0,34.0159,34.0545,33.9388,33.9465,31900.0
2009-08-18 10:25:00,44.01,44.02,43.87,43.89,78400.0,33.9465,33.9542,33.8385,33.8539,78400.0
2009-08-18 10:30:00,43.88,44.0,43.87,43.99,57800.0,33.8462,33.9388,33.8385,33.9311,57800.0
2009-08-18 10:35:00,43.99,44.0,43.97,44.0,50100.0,33.9311,33.9388,33.9156,33.9388,50100.0
2009-08-18 10:40:00,44.0,44.05,43.99,44.04,47600.0,33.9388,33.9773,33.9311,33.9696,47600.0
2009-08-18 10:45:00,44.04,44.05,43.97,44.02,44500.0,33.9696,33.9773,33.9156,33.9542,44500.0
2009-08-18 10:50:00,44.02,44.04,43.95,43.97,39000.0,33.9542,33.9696,33.9002,33.9156,39000.0
2009-08-18 10:55:00,43.98,44.0,43.9,43.92,29200.0,33.9233,33.9388,33.8616,33.8771,29200.0
2009-08-18 11:00:00,43.91,43.94,43.86,43.9,76600.0,33.8694,33.8925,33.8308,33.8616,76600.0
2009-08-18 11:05:00,43.9,43.9,43.83,43.85,41900.0,33.8616,33.8616,33.8076,33.8231,41900.0
2009-08-18 11:10:00,43.85,43.9,43.82,43.86,72900.0,33.8231,33.8616,33.7999,33.8308,72900.0
2009-08-18 11:15:00,43.85,43.9,43.83,43.85,31600.0,33.8231,33.8616,33.8076,33.8231,31600.0
2009-08-18 11:20:00,43.85,43.9,43.84,43.88,33300.0,33.8231,33.8616,33.8154,33.8462,33300.0
2009-08-18 11:25:00,43.89,43.9,43.84,43.85,34000.0,33.8539,33.8616,33.8154,33.8231,34000.0
2009-08-18 11:30:00,43.86,43.93,43.85,43.9,56000.0,33.8308,33.8848,33.8231,33.8616,56000.0
2009-08-18 11:35:00,43.92,43.92,43.84,43.85,52600.0,33.8771,33.8771,33.8154,33.8231,52600.0
2009-08-18 11:40:00,43.84,43.85,43.81,43.82,48600.0,33.8154,33.8231,33.7922,33.7999,48600.0
2009-08-18 11:45:00,43.83,43.86,43.82,43.85,21900.0,33.8076,33.8308,33.7999,33.8231,21900.0
2009-08-18 11:50:00,43.85,43.88,43.83,43.83,31200.0,33.8231,33.8462,33.8076,33.8076,31200.0
2009-08-18 11:55:00,43.84,43.87,43.83,43.83,25900.0,33.8154,33.8385,33.8076,33.8076,25900.0
2009-08-18 12:00:00,43.85,43.9,43.82,43.87,56800.0,33.8231,33.8616,33.7999,33.8385,56800.0
2009-08-18 12:05:00,43.88,43.9,43.85,43.88,71000.0,33.8462,33.8616,33.8231,33.8462,71000.0
2009-08-18 12:10:00,43.88,43.9,43.86,43.87,39900.0,33.8462,33.8616,33.8308,33.8385,39900.0
2009-08-18 12:15:00,43.87,43.88,43.85,43.88,29600.0,33.8385,33.8462,33.8231,33.8462,29600.0
2009-08-18 12:20:00,43.88,43.91,43.87,43.9,28600.0,33.8462,33.8694,33.8385,33.8616,28600.0
2009-08-18 12:25:00,43.9,43.91,43.9,43.91,11200.0,33.8616,33.8694,33.8616,33.8694,11200.0
2009-08-18 12:30:00,43.91,43.91,43.89,43.9,21100.0,33.8694,33.8694,33.8539,33.8616,21100.0
2009-08-18 12:35:00,43.89,43.9,43.85,43.85,57300.0,33.8539,33.8616,33.8231,33.8231,57300.0
2009-08-18 12:40:00,43.85,43.91,43.85,43.89,61500.0,33.8231,33.8694,33.8231,33.8539,61500.0
2009-08-18 12:45:00,43.88,43.9,43.85,43.85,21800.0,33.8462,33.8616,33.8231,33.8231,21800.0
2009-08-18 12:50:00,43.84,43.84,43.79,43.8,26900.0,33.8154,33.8154,33.7768,33.7845,26900.0
2009-08-18 12:55:00,43.8,43.8,43.77,43.78,24700.0,33.7845,33.7845,33.7614,33.7691,24700.0
2009-08-18 13:00:00,43.78,43.9,43.78,43.86,40800.0,33.7691,33.8616,33.7691,33.8308,40800.0
2009-08-18 13:05:00,43.85,43.87,43.82,43.84,24400.0,33.8231,33.8385,33.7999,33.8154,24400.0
2009-08-18 13:10:00,43.85,43.85,43.77,43.78,38000.0,33.8231,33.8231,33.7614,33.7691,38000.0
2009-08-18 13:15:00,43.79,43.8,43.78,43.79,18500.0,33.7768,33.7845,33.7691,33.7768,18500.0
2009-08-18 13:20:00,43.79,43.81,43.79,43.8,27600.0,33.7768,33.7922,33.7768,33.7845,27600.0
2009-08-18 13:25:00,43.8,43.83,43.79,43.82,22800.0,33.7845,33.8076,33.7768,33.7999,22800.0
2009-08-18 13:30:00,43.82,43.82,43.76,43.77,52300.0,33.7999,33.7999,33.7537,33.7614,52300.0
2009-08-18 13:35:00,43.77,43.78,43.75,43.75,141400.0,33.7614,33.7691,33.7459,33.7459,141400.0
2009-08-18 13:40:00,43.75,43.75,43.73,43.74,32000.0,33.7459,33.7459,33.7305,33.7382,32000.0
2009-08-18 13:45:00,43.75,43.75,43.74,43.75,22500.0,33.7459,33.7459,33.7382,33.7459,22500.0
2009-08-18 13:50:00,43.74,43.77,43.74,43.75,31800.0,33.7382,33.7614,33.7382,33.7459,31800.0
2009-08-18 13:55:00,43.76,43.81,43.76,43.8,29300.0,33.7537,33.7922,33.7537,33.7845,29300.0
2009-08-18 14:00:00,43.79,43.85,43.79,43.84,51900.0,33.7768,33.8231,33.7768,33.8154,51900.0
2009-08-18 14:05:00,43.85,43.85,43.84,43.85,26400.0,33.8231,33.8231,33.8154,33.8231,26400.0
2009-08-18 14:10:00,43.85,43.89,43.83,43.88,42700.0,33.8231,33.8539,33.8076,33.8462,42700.0
2009-08-18 14:15:00,43.89,43.9,43.82,43.83,25400.0,33.8539,33.8616,33.7999,33.8076,25400.0
2009-08-18 14:20:00,43.83,43.85,43.8,43.82,34200.0,33.8076,33.8231,33.7845,33.7999,34200.0
2009-08-18 14:25:00,43.83,43.86,43.83,43.85,32100.0,33.8076,33.8308,33.8076,33.8231,32100.0
2009-08-18 14:30:00,43.85,43.85,43.75,43.76,72800.0,33.8231,33.8231,33.7459,33.7537,72800.0
2009-08-18 14:35:00,43.77,43.81,43.76,43.79,23300.0,33.7614,33.7922,33.7537,33.7768,23300.0
2009-08-18 14:40:00,43.79,43.8,43.76,43.77,17700.0,33.7768,33.7845,33.7537,33.7614,17700.0
2009-08-18 14:45:00,43.78,43.8,43.76,43.78,37100.0,33.7691,33.7845,33.7537,33.7691,37100.0
2009-08-18 14:50:00,43.78,43.8,43.78,43.79,18700.0,33.7691,33.7845,33.7691,33.7768,18700.0
2009-08-18 14:55:00,43.79,43.79,43.75,43.75,37200.0,33.7768,33.7768,33.7459,33.7459,37200.0
2009-08-18 15:00:00,43.76,43.8,43.74,43.8,79100.0,33.7537,33.7845,33.7382,33.7845,79100.0
2009-08-18 15:05:00,43.8,43.8,43.75,43.78,71500.0,33.7845,33.7845,33.7459,33.7691,71500.0
2009-08-18 15:10:00,43.78,43.78,43.75,43.76,53500.0,33.7691,33.7691,33.7459,33.7537,53500.0
2009-08-18 15:15:00,43.76,43.77,43.76,43.76,58900.0,33.7537,33.7614,33.7537,33.7537,58900.0
2009-08-18 15:20:00,43.77,43.78,43.76,43.78,68600.0,33.7614,33.7691,33.7537,33.7691,68600.0
2009-08-18 15:25:00,43.78,43.78,43.7,43.71,104500.0,33.7691,33.7691,33.7074,33.7151,104500.0
2009-08-18 15:30:00,43.71,43.72,43.7,43.71,88000.0,33.7151,33.7228,33.7074,33.7151,88000.0
2009-08-18 15:35:00,43.7,43.72,43.69,43.7,157500.0,33.7074,33.7228,33.6997,33.7074,157500.0
2009-08-18 15:40:00,43.69,43.77,43.69,43.77,153000.0,33.6997,33.7614,33.6997,33.7614,153000.0
2009-08-18 15:45:00,43.77,43.85,43.77,43.84,146400.0,33.7614,33.8231,33.7614,33.8154,146400.0
2009-08-18 15:50:00,43.85,43.87,43.77,43.78,230300.0,33.8231,33.8385,33.7614,33.7691,230300.0
2009-08-18 15:55:00,43.78,43.8,43.74,43.78,356300.0,33.7691,33.7845,33.7382,33.7691,356300.0
2009-08-19 09:30:00,43.5,43.5,43.27,43.4,172300.0,33.5531,33.5531,33.3757,33.476,172300.0
2009-08-19 09:35:00,43.4,43.42,43.17,43.19,127200.0,33.476,33.4914,33.2986,33.314,127200.0
2009-08-19 09:40:00,43.19,43.27,43.1,43.25,118800.0,33.314,33.3757,33.2446,33.3603,118800.0
2009-08-19 09:45:00,43.25,43.57,43.25,43.35,206000.0,33.3603,33.6071,33.3603,33.4374,206000.0
2009-08-19 09:50:00,43.35,43.39,43.2,43.21,119200.0,33.4374,33.4683,33.3217,33.3294,119200.0
2009-08-19 09:55:00,43.2,43.33,43.18,43.26,103800.0,33.3217,33.422,33.3063,33.368,103800.0
2009-08-19 10:00:00,43.28,43.5,43.27,43.49,74400.0,33.3834,33.5531,33.3757,33.5454,74400.0
2009-08-19 10:05:00,43.5,43.54,43.44,43.53,53000.0,33.5531,33.584,33.5068,33.5762,53000.0
2009-08-19 10:10:00,43.53,43.54,43.43,43.43,50000.0,33.5762,33.584,33.4991,33.4991,50000.0
2009-08-19 10:15:00,43.43,43.44,43.27,43.27,89500.0,33.4991,33.5068,33.3757,33.3757,89500.0
2009-08-19 10:20:00,43.27,43.35,43.27,43.29,56200.0,33.3757,33.4374,33.3757,33.3911,56200.0
2009-08-19 10:25:00,43.29,43.31,43.23,43.3,70400.0,33.3911,33.4066,33.3448,33.3988,70400.0
2009-08-19 10:30:00,43.31,43.45,43.31,43.37,125100.0,33.4066,33.5145,33.4066,33.4528,125100.0
2009-08-19 10:35:00,43.37,43.4,43.32,43.4,67300.0,33.4528,33.476,33.4143,33.476,67300.0
2009-08-19 10:40:00,43.4,43.5,43.39,43.49,32900.0,33.476,33.5531,33.4683,33.5454,32900.0
2009-08-19 10:45:00,43.49,43.51,43.45,43.5,52400.0,33.5454,33.5608,33.5145,33.5531,52400.0
2009-08-19 10:50:00,43.5,43.52,43.48,43.52,45000.0,33.5531,33.5685,33.5377,33.5685,45000.0
2009-08-19 10:55:00,43.52,43.52,43.44,43.47,46000.0,33.5685,33.5685,33.5068,33.53,46000.0
2009-08-19 11:00:00,43.48,43.54,43.41,43.51,53500.0,33.5377,33.584,33.4837,33.5608,53500.0
2009-08-19 11:05:00,43.51,43.51,43.45,43.45,31400.0,33.5608,33.5608,33.5145,33.5145,31400.0
2009-08-19 11:10:00,43.45,43.46,43.38,43.4,50100.0,33.5145,33.5223,33.4605,33.476,50100.0
2009-08-19 11:15:00,43.39,43.49,43.39,43.42,53200.0,33.4683,33.5454,33.4683,33.4914,53200.0
2009-08-19 11:20:00,43.42,43.45,43.39,43.39,35600.0,33.4914,33.5145,33.4683,33.4683,35600.0
2009-08-19 11:25:00,43.39,43.39,43.35,43.38,38400.0,33.4683,33.4683,33.4374,33.4605,38400.0
2009-08-19 11:30:00,43.37,43.4,43.35,43.38,43100.0,33.4528,33.476,33.4374,33.4605,43100.0
2009-08-19 11:35:00,43.38,43.38,43.31,43.35,48800.0,33.4605,33.4605,33.4066,33.4374,48800.0
2009-08-19 11:40:00,43.34,43.37,43.31,43.33,49000.0,33.4297,33.4528,33.4066,33.422,49000.0
2009-08-19 11:45:00,43.32,43.37,43.28,43.35,50700.0,33.4143,33.4528,33.3834,33.4374,50700.0
2009-08-19 11:50:00,43.35,43.64,43.35,43.64,163400.0,33.4374,33.6611,33.4374,33.6611,163400.0
2009-08-19 11:55:00,43.62,43.77,43.62,43.75,88000.0,33.6457,33.7614,33.6457,33.7459,88000.0
2009-08-19 12:00:00,43.75,43.85,43.75,43.82,71200.0,33.7459,33.8231,33.7459,33.7999,71200.0
2009-08-19 12:05:00,43.83,43.85,43.78,43.81,144000.0,33.8076,33.8231,33.7691,33.7922,144000.0
2009-08-19 12:10:00,43.8,43.91,43.8,43.85,43100.0,33.7845,33.8694,33.7845,33.8231,43100.0
2009-08-19 12:15:00,43.85,43.85,43.78,43.8,27900.0,33.8231,33.8231,33.7691,33.7845,27900.0
2009-08-19 12:20:00,43.8,43.81,43.73,43.73,41600.0,33.7845,33.7922,33.7305,33.7305,41600.0
2009-08-19 12:25:00,43.75,43.76,43.7,43.74,33900.0,33.7459,33.7537,33.7074,33.7382,33900.0
2009-08-19 12:30:00,43.75,43.76,43.69,43.71,52500.0,33.7459,33.7537,33.6997,33.7151,52500.0
2009-08-19 12:35:00,43.7,43.71,43.65,43.65,46200.0,33.7074,33.7151,33.6688,33.6688,46200.0
2009-08-19 12:40:00,43.66,43.66,43.57,43.59,41500.0,33.6765,33.6765,33.6071,33.6225,41500.0
2009-08-19 12:45:00,43.58,43.6,43.57,43.6,34300.0,33.6148,33.6302,33.6071,33.6302,34300.0
2009-08-19 12:50:00,43.6,43.68,43.6,43.66,96700.0,33.6302,33.6919,33.6302,33.6765,96700.0
2009-08-19 12:55:00,43.65,43.67,43.62,43.62,149300.0,33.6688,33.6842,33.6457,33.6457,149300.0
2009-08-19 13:00:00,43.62,43.63,43.56,43.56,83400.0,33.6457,33.6534,33.5994,33.5994,83400.0
2009-08-19 13:05:00,43.57,43.59,43.55,43.58,58000.0,33.6071,33.6225,33.5917,33.6148,58000.0
2009-08-19 13:10:00,43.58,43.6,43.54,43.6,162900.0,33.6148,33.6302,33.584,33.6302,162900.0
2009-08-19 13:15:00,43.6,43.66,43.59,43.65,50100.0,33.6302,33.6765,33.6225,33.6688,50100.0
2009-08-19 13:20:00,43.66,43.69,43.65,43.68,29000.0,33.6765,33.6997,33.6688,33.6919,29000.0
2009-08-19 13:25:00,43.68,43.7,43.65,43.65,36000.0,33.6919,33.7074,33.6688,33.6688,36000.0
2009-08-19 13:30:00,43.66,43.66,43.62,43.62,27700.0,33.6765,33.6765,33.6457,33.6457,27700.0
2009-08-19 13:35:00,43.63,43.65,43.62,43.63,62500.0,33.6534,33.6688,33.6457,33.6534,62500.0
2009-08-19 13:40:00,43.64,43.65,43.59,43.6,46300.0,33.6611,33.6688,33.6225,33.6302,46300.0
2009-08-19 13:45:00,43.6,43.61,43.56,43.61,50000.0,33.6302,33.638,33.5994,33.638,50000.0
2009-08-19 13:50:00,43.61,43.61,43.58,43.6,39500.0,33.638,33.638,33.6148,33.6302,39500.0
2009-08-19 13:55:00,43.59,43.6,43.54,43.58,91200.0,33.6225,33.6302,33.584,33.6148,91200.0
2009-08-19 14:00:00,43.6,43.66,43.58,43.66,93400.0,33.6302,33.6765,33.6148,33.6765,93400.0
2009-08-19 14:05:00,43.65,43.66,43.6,43.62,68000.0,33.6688,33.6765,33.6302,33.6457,68000.0
2009-08-19 14:10:00,43.61,43.64,43.6,43.63,31700.0,33.638,33.6611,33.6302,33.6534,31700.0
2009-08-19 14:15:00,43.63,43.65,43.57,43.58,59700.0,33.6534,33.6688,33.6071,33.6148,59700.0
2009-08-19 14:20:00,43.58,43.6,43.53,43.55,89100.0,33.6148,33.6302,33.5762,33.5917,89100.0
2009-08-19 14:25:00,43.55,43.59,43.51,43.51,68400.0,33.5917,33.6225,33.5608,33.5608,68400.0
2009-08-19 14:30:00,43.51,43.51,43.47,43.5,64000.0,33.5608,33.5608,33.53,33.5531,64000.0
2009-08-19 14:35:00,43.51,43.53,43.5,43.51,42100.0,33.5608,33.5762,33.5531,33.5608,42100.0
2009-08-19 14:40:00,43.5,43.51,43.45,43.47,57900.0,33.5531,33.5608,33.5145,33.53,57900.0
2009-08-19 14:45:00,43.47,43.5,43.46,43.5,25700.0,33.53,33.5531,33.5223,33.5531,25700.0
2009-08-19 14:50:00,43.49,43.5,43.47,43.5,54700.0,33.5454,33.5531,33.53,33.5531,54700.0
2009-08-19 14:55:00,43.49,43.51,43.49,43.5,50300.0,33.5454,33.5608,33.5454,33.5531,50300.0
2009-08-19 15:00:00,43.5,43.51,43.48,43.5,70000.0,33.5531,33.5608,33.5377,33.5531,70000.0
2009-08-19 15:05:00,43.5,43.5,43.43,43.44,75300.0,33.5531,33.5531,33.4991,33.5068,75300.0
2009-08-19 15:10:00,43.45,43.46,43.37,43.43,122200.0,33.5145,33.5223,33.4528,33.4991,122200.0
2009-08-19 15:15:00,43.43,43.44,43.38,43.43,60600.0,33.4991,33.5068,33.4605,33.4991,60600.0
2009-08-19 15:20:00,43.43,43.45,43.4,43.41,49200.0,33.4991,33.5145,33.476,33.4837,49200.0
2009-08-19 15:25:00,43.41,43.42,43.36,43.36,100600.0,33.4837,33.4914,33.4451,33.4451,100600.0
2009-08-19 15:30:00,43.36,43.37,43.32,43.33,102100.0,33.4451,33.4528,33.4143,33.422,102100.0
2009-08-19 15:35:00,43.34,43.42,43.32,43.42,128100.0,33.4297,33.4914,33.4143,33.4914,128100.0
2009-08-19 15:40:00,43.42,43.46,43.4,43.45,165400.0,33.4914,33.5223,33.476,33.5145,165400.0
2009-08-19 15:45:00,43.46,43.49,43.42,43.47,161600.0,33.5223,33.5454,33.4914,33.53,161600.0
2009-08-19 15:50:00,43.46,43.56,43.46,43.55,164600.0,33.5223,33.5994,33.5223,33.5917,164600.0
2009-08-19 15:55:00,43.55,43.61,43.54,43.57,288700.0,33.5917,33.638,33.584,33.6071,288700.0
2009-08-20 09:30:00,43.54,43.86,43.49,43.6,180000.0,33.584,33.8308,33.5454,33.6302,180000.0
2009-08-20 09:35:00,43.6,43.83,43.6,43.8,120700.0,33.6302,33.8076,33.6302,33.7845,120700.0
2009-08-20 09:40:00,43.81,44.09,43.8,43.98,111000.0,33.7922,34.0082,33.7845,33.9233,111000.0
2009-08-20 09:45:00,43.97,44.09,43.96,44.02,58700.0,33.9156,34.0082,33.9079,33.9542,58700.0
2009-08-20 09:50:00,44.04,44.12,44.03,44.09,72700.0,33.9696,34.0313,33.9619,34.0082,72700.0
2009-08-20 09:55:00,44.08,44.23,44.07,44.21,84400.0,34.0005,34.1162,33.9928,34.1008,84400.0
2009-08-20 10:00:00,44.2,44.28,44.19,44.23,77300.0,34.093,34.1547,34.0853,34.1162,77300.0
2009-08-20 10:05:00,44.24,44.26,44.14,44.2,99600.0,34.1239,34.1393,34.0468,34.093,99600.0
2009-08-20 10:10:00,44.2,44.22,44.1,44.22,74700.0,34.093,34.1085,34.0159,34.1085,74700.0
2009-08-20 10:15:00,44.21,44.26,44.16,44.25,37000.0,34.1008,34.1393,34.0622,34.1316,37000.0
2009-08-20 10:20:00,44.23,44.27,44.17,44.18,47600.0,34.1162,34.147,34.0699,34.0776,47600.0
2009-08-20 10:25:00,44.18,44.21,44.1,44.13,36200.0,34.0776,34.1008,34.0159,34.039,36200.0
2009-08-20 10:30:00,44.13,44.19,44.1,44.12,74400.0,34.039,34.0853,34.0159,34.0313,74400.0
2009-08-20 10:35:00,44.13,44.19,44.1,44.13,69600.0,34.039,34.0853,34.0159,34.039,69600.0
2009-08-20 10:40:00,44.13,44.18,44.1,44.13,42200.0,34.039,34.0776,34.0159,34.039,42200.0
2009-08-20 10:45:00,44.12,44.14,44.1,44.11,35900.0,34.0313,34.0468,34.0159,34.0236,35900.0
2009-08-20 10:50:00,44.11,44.12,44.1,44.1,50900.0,34.0236,34.0313,34.0159,34.0159,50900.0
2009-08-20 10:55:00,44.1,44.11,44.07,44.07,53400.0,34.0159,34.0236,33.9928,33.9928,53400.0
2009-08-20 11:00:00,44.07,44.08,44.03,44.08,47700.0,33.9928,34.0005,33.9619,34.0005,47700.0
2009-08-20 11:05:00,44.1,44.17,44.1,44.11,45900.0,34.0159,34.0699,34.0159,34.0236,45900.0
2009-08-20 11:10:00,44.11,44.14,44.08,44.1,19900.0,34.0236,34.0468,34.0005,34.0159,19900.0
2009-08-20 11:15:00,44.1,44.14,44.09,44.09,28600.0,34.0159,34.0468,34.0082,34.0082,28600.0
2009-08-20 11:20:00,44.09,44.14,44.07,44.13,20700.0,34.0082,34.0468,33.9928,34.039,20700.0
2009-08-20 11:25:00,44.14,44.24,44.13,44.23,35300.0,34.0468,34.1239,34.039,34.1162,35300.0
2009-08-20 11:30:00,44.23,44.26,44.19,44.2,27100.0,34.1162,34.1393,34.0853,34.093,27100.0
2009-08-20 11:35:00,44.21,44.21,44.12,44.16,17200.0,34.1008,34.1008,34.0313,34.0622,17200.0
2009-08-20 11:40:00,44.16,44.21,44.12,44.21,24600.0,34.0622,34.1008,34.0313,34.1008,24600.0
2009-08-20 11:45:00,44.19,44.23,44.19,44.23,23000.0,34.0853,34.1162,34.0853,34.1162,23000.0
2009-08-20 11:50:00,44.23,44.27,44.18,44.25,43300.0,34.1162,34.147,34.0776,34.1316,43300.0
2009-08-20 11:55:00,44.25,44.26,44.21,44.26,14500.0,34.1316,34.1393,34.1008,34.1393,14500.0
2009-08-20 12:00:00,44.26,44.29,44.22,44.22,32100.0,34.1393,34.1625,34.1085,34.1085,32100.0
2009-08-20 12:05:00,44.22,44.24,44.19,44.19,21200.0,34.1085,34.1239,34.0853,34.0853,21200.0
2009-08-20 12:10:00,44.19,44.2,44.15,44.19,20700.0,34.0853,34.093,34.0545,34.0853,20700.0
2009-08-20 12:15:00,44.19,44.2,44.11,44.12,22000.0,34.0853,34.093,34.0236,34.0313,22000.0
2009-08-20 12:20:00,44.12,44.13,44.06,44.06,27800.0,34.0313,34.039,33.9851,33.9851,27800.0
2009-08-20 12:25:00,44.07,44.1,44.05,44.05,39900.0,33.9928,34.0159,33.9773,33.9773,39900.0
2009-08-20 12:30:00,44.06,44.08,44.05,44.05,30900.0,33.9851,34.0005,33.9773,33.9773,30900.0
2009-08-20 12:35:00,44.06,44.13,44.05,44.11,16000.0,33.9851,34.039,33.9773,34.0236,16000.0
2009-08-20 12:40:00,44.11,44.2,44.1,44.19,15300.0,34.0236,34.093,34.0159,34.0853,15300.0
2009-08-20 12:45:00,44.19,44.21,44.16,44.18,17700.0,34.0853,34.1008,34.0622,34.0776,17700.0
2009-08-20 12:50:00,44.18,44.21,44.15,44.15,33100.0,34.0776,34.1008,34.0545,34.0545,33100.0
2009-08-20 12:55:00,44.15,44.15,44.1,44.14,19800.0,34.0545,34.0545,34.0159,34.0468,19800.0
2009-08-20 13:00:00,44.14,44.19,44.14,44.17,23600.0,34.0468,34.0853,34.0468,34.0699,23600.0
2009-08-20 13:05:00,44.17,44.22,44.16,44.2,24400.0,34.0699,34.1085,34.0622,34.093,24400.0
2009-08-20 13:10:00,44.2,44.21,44.16,44.18,19500.0,34.093,34.1008,34.0622,34.0776,19500.0
2009-08-20 13:15:00,44.18,44.23,44.17,44.22,12900.0,34.0776,34.1162,34.0699,34.1085,12900.0
2009-08-20 13:20:00,44.22,44.22,44.18,44.18,16200.0,34.1085,34.1085,34.0776,34.0776,16200.0
2009-08-20 13:25:00,44.2,44.25,44.18,44.25,18900.0,34.093,34.1316,34.0776,34.1316,18900.0
2009-08-20 13:30:00,44.25,44.26,44.23,44.25,16500.0,34.1316,34.1393,34.1162,34.1316,16500.0
2009-08-20 13:35:00,44.25,44.27,44.2,44.2,45300.0,34.1316,34.147,34.093,34.093,45300.0
2009-08-20 13:40:00,44.2,44.29,44.18,44.27,49500.0,34.093,34.1625,34.0776,34.147,49500.0
2009-08-20 13:45:00,44.28,44.28,44.24,44.27,23800.0,34.1547,34.1547,34.1239,34.147,23800.0
2009-08-20 13:50:00,44.27,44.3,44.23,44.27,47100.0,34.147,34.1702,34.1162,34.147,47100.0
2009-08-20 13:55:00,44.27,44.3,44.21,44.27,29900.0,34.147,34.1702,34.1008,34.147,29900.0
2009-08-20 14:00:00,44.28,44.42,44.28,44.35,124000.0,34.1547,34.2627,34.1547,34.2087,124000.0
2009-08-20 14:05:00,44.35,44.49,44.34,44.37,109300.0,34.2087,34.3167,34.201,34.2242,109300.0
2009-08-20 14:10:00,44.37,44.42,44.37,44.37,19000.0,34.2242,34.2627,34.2242,34.2242,19000.0
2009-08-20 14:15:00,44.37,44.46,44.36,44.42,44000.0,34.2242,34.2936,34.2165,34.2627,44000.0
2009-08-20 14:20:00,44.41,44.43,44.37,44.4,38400.0,34.255,34.2704,34.2242,34.2473,38400.0
2009-08-20 14:25:00,44.42,44.44,44.39,44.41,55600.0,34.2627,34.2782,34.2396,34.255,55600.0
2009-08-20 14:30:00,44.4,44.46,44.38,44.43,91200.0,34.2473,34.2936,34.2319,34.2704,91200.0
2009-08-20 14:35:00,44.42,44.43,44.36,44.39,43000.0,34.2627,34.2704,34.2165,34.2396,43000.0
2009-08-20 14:40:00,44.4,44.41,44.39,44.4,35500.0,34.2473,34.255,34.2396,34.2473,35500.0
2009-08-20 14:45:00,44.43,44.5,44.41,44.49,81400.0,34.2704,34.3244,34.255,34.3167,81400.0
2009-08-20 14:50:00,44.48,44.53,44.48,44.51,72200.0,34.309,34.3476,34.309,34.3322,72200.0
2009-08-20 14:55:00,44.52,44.57,44.5,44.55,109100.0,34.3399,34.3784,34.3244,34.363,109100.0
2009-08-20 15:00:00,44.56,44.62,44.54,44.61,43300.0,34.3707,34.417,34.3553,34.4093,43300.0
2009-08-20 15:05:00,44.61,44.73,44.6,44.7,80400.0,34.4093,34.5018,34.4016,34.4787,80400.0
2009-08-20 15:10:00,44.69,44.74,44.68,44.72,85300.0,34.471,34.5096,34.4633,34.4941,85300.0
2009-08-20 15:15:00,44.72,44.79,44.72,44.76,99500.0,34.4941,34.5481,34.4941,34.525,99500.0
2009-08-20 15:20:00,44.76,44.79,44.74,44.76,47000.0,34.525,34.5481,34.5096,34.525,47000.0
2009-08-20 15:25:00,44.77,44.79,44.74,44.76,56600.0,34.5327,34.5481,34.5096,34.525,56600.0
2009-08-20 15:30:00,44.76,44.83,44.73,44.74,131400.0,34.525,34.579,34.5018,34.5096,131400.0
2009-08-20 15:35:00,44.74,44.79,44.72,44.76,98200.0,34.5096,34.5481,34.4941,34.525,98200.0
2009-08-20 15:40:00,44.76,44.82,44.67,44.69,152600.0,34.525,34.5713,34.4556,34.471,152600.0
2009-08-20 15:45:00,44.69,44.71,44.62,44.65,216100.0,34.471,34.4864,34.417,34.4401,216100.0
2009-08-20 15:50:00,44.66,44.71,44.64,44.64,191100.0,34.4479,34.4864,34.4324,34.4324,191100.0
2009-08-20 15:55:00,44.64,44.74,44.62,44.72,257000.0,34.4324,34.5096,34.417,34.4941,257000.0
2009-08-21 09:30:00,45.18,45.48,44.92,45.03,866400.0,34.8489,35.0803,34.6484,34.7332,866400.0
2009-08-21 09:35:00,45.03,45.25,44.99,45.15,150900.0,34.7332,34.9029,34.7024,34.8258,150900.0
2009-08-21 09:40:00,45.14,45.2,45.08,45.13,79400.0,34.8181,34.8644,34.7718,34.8104,79400.0
2009-08-21 09:45:00,45.15,45.18,44.98,45.07,112100.0,34.8258,34.8489,34.6947,34.7641,112100.0
2009-08-21 09:50:00,45.07,45.12,44.97,45.12,51700.0,34.7641,34.8027,34.687,34.8027,51700.0
2009-08-21 09:55:00,45.11,45.2,45.09,45.2,58800.0,34.795,34.8644,34.7795,34.8644,58800.0
2009-08-21 10:00:00,45.23,45.49,45.2,45.47,136400.0,34.8875,35.0881,34.8644,35.0726,136400.0
2009-08-21 10:05:00,45.48,45.49,45.39,45.41,73200.0,35.0803,35.0881,35.0109,35.0264,73200.0
2009-08-21 10:10:00,45.41,45.49,45.38,45.47,116600.0,35.0264,35.0881,35.0032,35.0726,116600.0
2009-08-21 10:15:00,45.49,45.52,45.44,45.47,80100.0,35.0881,35.1112,35.0495,35.0726,80100.0
2009-08-21 10:20:00,45.48,45.55,45.41,45.49,104000.0,35.0803,35.1343,35.0264,35.0881,104000.0
2009-08-21 10:25:00,45.49,45.5,45.4,45.42,47900.0,35.0881,35.0958,35.0186,35.0341,47900.0
2009-08-21 10:30:00,45.41,45.6,45.34,45.6,92200.0,35.0264,35.1729,34.9724,35.1729,92200.0
2009-08-21 10:35:00,45.6,45.65,45.56,45.59,55800.0,35.1729,35.2115,35.1421,35.1652,55800.0
2009-08-21 10:40:00,45.6,45.66,45.56,45.64,70600.0,35.1729,35.2192,35.1421,35.2038,70600.0
2009-08-21 10:45:00,45.65,45.7,45.62,45.68,34300.0,35.2115,35.25,35.1883,35.2346,34300.0
2009-08-21 10:50:00,45.68,45.7,45.6,45.65,56800.0,35.2346,35.25,35.1729,35.2115,56800.0
2009-08-21 10:55:00,45.64,45.71,45.64,45.68,47300.0,35.2038,35.2578,35.2038,35.2346,47300.0
2009-08-21 11:00:00,45.67,45.73,45.64,45.7,64800.0,35.2269,35.2732,35.2038,35.25,64800.0
2009-08-21 11:05:00,45.68,45.75,45.68,45.75,69700.0,35.2346,35.2886,35.2346,35.2886,69700.0
2009-08-21 11:10:00,45.74,45.75,45.69,45.71,21500.0,35.2809,35.2886,35.2423,35.2578,21500.0
2009-08-21 11:15:00,45.7,45.73,45.67,45.7,17600.0,35.25,35.2732,35.2269,35.25,17600.0
2009-08-21 11:20:00,45.72,45.79,45.7,45.79,39500.0,35.2655,35.3195,35.25,35.3195,39500.0
2009-08-21 11:25:00,45.77,45.86,45.73,45.85,69300.0,35.304,35.3735,35.2732,35.3657,69300.0
2009-08-21 11:30:00,45.85,45.87,45.78,45.82,46900.0,35.3657,35.3812,35.3118,35.3426,46900.0
2009-08-21 11:35:00,45.83,45.83,45.76,45.79,25400.0,35.3503,35.3503,35.2963,35.3195,25400.0
2009-08-21 11:40:00,45.78,45.87,45.78,45.84,42100.0,35.3118,35.3812,35.3118,35.358,42100.0
2009-08-21 11:45:00,45.83,45.9,45.83,45.88,33900.0,35.3503,35.4043,35.3503,35.3889,33900.0
2009-08-21 11:50:00,45.89,45.89,45.82,45.82,28800.0,35.3966,35.3966,35.3426,35.3426,28800.0
2009-08-21 11:55:00,45.84,45.84,45.81,45.84,17400.0,35.358,35.358,35.3349,35.358,17400.0
2009-08-21 12:00:00,45.84,45.85,45.8,45.83,21700.0,35.358,35.3657,35.3272,35.3503,21700.0
2009-08-21 12:05:00,45.82,45.84,45.8,45.82,23400.0,35.3426,35.358,35.3272,35.3426,23400.0
2009-08-21 12:10:00,45.81,45.82,45.8,45.81,11000.0,35.3349,35.3426,35.3272,35.3349,11000.0
2009-08-21 12:15:00,45.8,45.83,45.8,45.82,10500.0,35.3272,35.3503,35.3272,35.3426,10500.0
2009-08-21 12:20:00,45.81,45.85,45.8,45.85,16900.0,35.3349,35.3657,35.3272,35.3657,16900.0
2009-08-21 12:25:00,45.85,45.9,45.84,45.87,32700.0,35.3657,35.4043,35.358,35.3812,32700.0
2009-08-21 12:30:00,45.85,45.87,45.84,45.85,20100.0,35.3657,35.3812,35.358,35.3657,20100.0
2009-08-21 12:35:00,45.85,45.85,45.74,45.75,50800.0,35.3657,35.3657,35.2809,35.2886,50800.0
2009-08-21 12:40:00,45.75,45.87,45.74,45.87,52600.0,35.2886,35.3812,35.2809,35.3812,52600.0
2009-08-21 12:45:00,45.88,45.93,45.88,45.92,26000.0,35.3889,35.4275,35.3889,35.4197,26000.0
2009-08-21 12:50:00,45.92,45.92,45.85,45.85,25200.0,35.4197,35.4197,35.3657,35.3657,25200.0
2009-08-21 12:55:00,45.85,45.86,45.81,45.84,17300.0,35.3657,35.3735,35.3349,35.358,17300.0
2009-08-21 13:00:00,45.83,45.88,45.83,45.85,22600.0,35.3503,35.3889,35.3503,35.3657,22600.0
2009-08-21 13:05:00,45.85,45.88,45.82,45.87,30200.0,35.3657,35.3889,35.3426,35.3812,30200.0
2009-08-21 13:10:00,45.87,45.89,45.84,45.88,15100.0,35.3812,35.3966,35.358,35.3889,15100.0
2009-08-21 13:15:00,45.88,45.95,45.87,45.95,47200.0,35.3889,35.4429,35.3812,35.4429,47200.0
2009-08-21 13:20:00,45.95,45.97,45.93,45.97,41700.0,35.4429,35.4583,35.4275,35.4583,41700.0
2009-08-21 13:25:00,45.97,45.97,45.94,45.96,25800.0,35.4583,35.4583,35.4352,35.4506,25800.0
2009-08-21 13:30:00,45.95,45.97,45.95,45.96,20600.0,35.4429,35.4583,35.4429,35.4506,20600.0
2009-08-21 13:35:00,45.95,46.0,45.95,45.99,42400.0,35.4429,35.4814,35.4429,35.4737,42400.0
2009-08-21 13:40:00,45.99,46.0,45.94,45.94,31900.0,35.4737,35.4814,35.4352,35.4352,31900.0
2009-08-21 13:45:00,45.94,45.96,45.89,45.9,28400.0,35.4352,35.4506,35.3966,35.4043,28400.0
2009-08-21 13:50:00,45.9,45.94,45.89,45.92,20100.0,35.4043,35.4352,35.3966,35.4197,20100.0
2009-08-21 13:55:00,45.93,45.93,45.86,45.86,28700.0,35.4275,35.4275,35.3735,35.3735,28700.0
2009-08-21 14:00:00,45.85,45.89,45.78,45.8,28200.0,35.3657,35.3966,35.3118,35.3272,28200.0
2009-08-21 14:05:00,45.81,45.83,45.8,45.82,18400.0,35.3349,35.3503,35.3272,35.3426,18400.0
2009-08-21 14:10:00,45.83,45.91,45.82,45.86,29200.0,35.3503,35.412,35.3426,35.3735,29200.0
2009-08-21 14:15:00,45.86,45.9,45.82,45.82,18900.0,35.3735,35.4043,35.3426,35.3426,18900.0
2009-08-21 14:20:00,45.83,45.85,45.8,45.8,20900.0,35.3503,35.3657,35.3272,35.3272,20900.0
2009-08-21 14:25:00,45.8,45.81,45.8,45.81,17400.0,35.3272,35.3349,35.3272,35.3349,17400.0
2009-08-21 14:30:00,45.8,45.88,45.8,45.83,20600.0,35.3272,35.3889,35.3272,35.3503,20600.0
2009-08-21 14:35:00,45.83,45.86,45.82,45.83,17000.0,35.3503,35.3735,35.3426,35.3503,17000.0
2009-08-21 14:40:00,45.83,45.84,45.79,45.82,19800.0,35.3503,35.358,35.3195,35.3426,19800.0
2009-08-21 14:45:00,45.81,45.84,45.77,45.78,42900.0,35.3349,35.358,35.304,35.3118,42900.0
2009-08-21 14:50:00,45.78,45.83,45.77,45.81,17000.0,35.3118,35.3503,35.304,35.3349,17000.0
2009-08-21 14:55:00,45.82,45.9,45.82,45.89,33000.0,35.3426,35.4043,35.3426,35.3966,33000.0
2009-08-21 15:00:00,45.89,45.9,45.86,45.88,50900.0,35.3966,35.4043,35.3735,35.3889,50900.0
2009-08-21 15:05:00,45.88,45.88,45.86,45.86,30600.0,35.3889,35.3889,35.3735,35.3735,30600.0
2009-08-21 15:10:00,45.86,45.93,45.83,45.93,47300.0,35.3735,35.4275,35.3503,35.4275,47300.0
2009-08-21 15:15:00,45.93,46.02,45.91,45.95,83400.0,35.4275,35.4969,35.412,35.4429,83400.0
2009-08-21 15:20:00,45.95,45.99,45.91,45.98,68900.0,35.4429,35.4737,35.412,35.466,68900.0
2009-08-21 15:25:00,45.98,46.0,45.94,45.97,61300.0,35.466,35.4814,35.4352,35.4583,61300.0
2009-08-21 15:30:00,45.97,46.02,45.94,45.95,61900.0,35.4583,35.4969,35.4352,35.4429,61900.0
2009-08-21 15:35:00,45.96,45.96,45.86,45.93,65800.0,35.4506,35.4506,35.3735,35.4275,65800.0
2009-08-21 15:40:00,45.93,45.98,45.87,45.91,164800.0,35.4275,35.466,35.3812,35.412,164800.0
2009-08-21 15:45:00,45.91,45.96,45.83,45.84,182600.0,35.412,35.4506,35.3503,35.358,182600.0
2009-08-21 15:50:00,45.84,45.92,45.83,45.88,189300.0,35.358,35.4197,35.3503,35.3889,189300.0
2009-08-21 15:55:00,45.89,45.89,45.78,45.87,268900.0,35.3966,35.3966,35.3118,35.3812,268900.0
2009-08-24 09:30:00,46.51,46.51,45.97,46.43,293200.0,35.8748,35.8748,35.4583,35.8131,293200.0
2009-08-24 09:35:00,46.44,46.48,46.09,46.36,195500.0,35.8208,35.8517,35.5509,35.7591,195500.0
2009-08-24 09:40:00,46.38,46.39,46.11,46.12,102800.0,35.7746,35.7823,35.5663,35.574,102800.0
2009-08-24 09:45:00,46.11,46.3,46.0,46.1,86700.0,35.5663,35.7128,35.4814,35.5586,86700.0
2009-08-24 09:50:00,46.06,46.18,46.06,46.15,53000.0,35.5277,35.6203,35.5277,35.5971,53000.0
2009-08-24 09:55:00,46.16,46.32,46.16,46.29,59100.0,35.6049,35.7283,35.6049,35.7051,59100.0
2009-08-24 10:00:00,46.3,46.36,46.28,46.32,53300.0,35.7128,35.7591,35.6974,35.7283,53300.0
2009-08-24 10:05:00,46.33,46.41,46.31,46.39,50900.0,35.736,35.7977,35.7206,35.7823,50900.0
2009-08-24 10:10:00,46.4,46.45,46.37,46.42,34000.0,35.79,35.8285,35.7668,35.8054,34000.0
2009-08-24 10:15:00,46.42,46.49,46.42,46.46,43100.0,35.8054,35.8594,35.8054,35.8363,43100.0
2009-08-24 10:20:00,46.46,46.52,46.46,46.49,21000.0,35.8363,35.8825,35.8363,35.8594,21000.0
2009-08-24 10:25:00,46.48,46.57,46.46,46.56,49800.0,35.8517,35.9211,35.8363,35.9134,49800.0
2009-08-24 10:30:00,46.55,46.62,46.54,46.61,42600.0,35.9057,35.9597,35.898,35.952,42600.0
2009-08-24 10:35:00,46.62,46.73,46.6,46.72,88500.0,35.9597,36.0445,35.9442,36.0368,88500.0
2009-08-24 10:40:00,46.72,46.86,46.71,46.85,84400.0,36.0368,36.1448,36.0291,36.1371,84400.0
2009-08-24 10:45:00,46.86,46.96,46.86,46.96,66400.0,36.1448,36.2219,36.1448,36.2219,66400.0
2009-08-24 10:50:00,46.96,47.0,46.95,46.99,104100.0,36.2219,36.2528,36.2142,36.2451,104100.0
2009-08-24 10:55:00,46.98,47.11,46.97,47.1,137700.0,36.2374,36.3376,36.2296,36.3299,137700.0
2009-08-24 11:00:00,47.1,47.14,47.08,47.13,78000.0,36.3299,36.3608,36.3145,36.3531,78000.0
2009-08-24 11:05:00,47.13,47.17,46.93,46.93,91900.0,36.3531,36.3839,36.1988,36.1988,91900.0
2009-08-24 11:10:00,46.93,47.01,46.89,46.97,57000.0,36.1988,36.2605,36.1679,36.2296,57000.0
2009-08-24 11:15:00,46.97,47.03,46.96,47.03,37400.0,36.2296,36.2759,36.2219,36.2759,37400.0
2009-08-24 11:20:00,47.03,47.07,46.98,47.05,85500.0,36.2759,36.3068,36.2374,36.2913,85500.0
2009-08-24 11:25:00,47.05,47.79,46.97,47.0,46000.0,36.2913,36.8621,36.2296,36.2528,46000.0
2009-08-24 11:30:00,47.01,47.11,46.98,47.11,54400.0,36.2605,36.3376,36.2374,36.3376,54400.0
2009-08-24 11:35:00,47.12,47.15,47.09,47.12,42800.0,36.3453,36.3685,36.3222,36.3453,42800.0
2009-08-24 11:40:00,47.13,47.15,47.11,47.14,33500.0,36.3531,36.3685,36.3376,36.3608,33500.0
2009-08-24 11:45:00,47.15,47.15,47.03,47.05,54900.0,36.3685,36.3685,36.2759,36.2913,54900.0
2009-08-24 11:50:00,47.06,47.06,46.99,47.01,46500.0,36.2991,36.2991,36.2451,36.2605,46500.0
2009-08-24 11:55:00,47.01,47.05,46.99,47.0,33500.0,36.2605,36.2913,36.2451,36.2528,33500.0
2009-08-24 12:00:00,47.01,47.06,46.99,47.06,46100.0,36.2605,36.2991,36.2451,36.2991,46100.0
2009-08-24 12:05:00,47.06,47.08,47.03,47.04,32000.0,36.2991,36.3145,36.2759,36.2836,32000.0
2009-08-24 12:10:00,47.06,47.08,47.04,47.06,29900.0,36.2991,36.3145,36.2836,36.2991,29900.0
2009-08-24 12:15:00,47.07,47.1,47.06,47.07,38700.0,36.3068,36.3299,36.2991,36.3068,38700.0
2009-08-24 12:20:00,47.08,47.1,47.07,47.1,26000.0,36.3145,36.3299,36.3068,36.3299,26000.0
2009-08-24 12:25:00,47.11,47.15,47.1,47.12,26200.0,36.3376,36.3685,36.3299,36.3453,26200.0
2009-08-24 12:30:00,47.12,47.12,47.07,47.08,32000.0,36.3453,36.3453,36.3068,36.3145,32000.0
2009-08-24 12:35:00,47.09,47.12,47.06,47.11,28300.0,36.3222,36.3453,36.2991,36.3376,28300.0
2009-08-24 12:40:00,47.12,47.17,47.11,47.16,25500.0,36.3453,36.3839,36.3376,36.3762,25500.0
2009-08-24 12:45:00,47.17,47.17,47.13,47.15,23200.0,36.3839,36.3839,36.3531,36.3685,23200.0
2009-08-24 12:50:00,47.15,47.16,47.11,47.12,26800.0,36.3685,36.3762,36.3376,36.3453,26800.0
2009-08-24 12:55:00,47.13,47.14,47.1,47.12,27900.0,36.3531,36.3608,36.3299,36.3453,27900.0
2009-08-24 13:00:00,47.13,47.17,47.12,47.17,45200.0,36.3531,36.3839,36.3453,36.3839,45200.0
2009-08-24 13:05:00,47.17,47.21,47.11,47.12,176600.0,36.3839,36.4148,36.3376,36.3453,176600.0
2009-08-24 13:10:00,47.13,47.16,47.06,47.13,72700.0,36.3531,36.3762,36.2991,36.3531,72700.0
2009-08-24 13:15:00,47.14,47.23,47.13,47.23,83600.0,36.3608,36.4302,36.3531,36.4302,83600.0
2009-08-24 13:20:00,47.22,47.22,47.17,47.19,115000.0,36.4225,36.4225,36.3839,36.3993,115000.0
2009-08-24 13:25:00,47.2,47.2,47.11,47.11,60000.0,36.407,36.407,36.3376,36.3376,60000.0
2009-08-24 13:30:00,47.12,47.13,47.09,47.12,45600.0,36.3453,36.3531,36.3222,36.3453,45600.0
2009-08-24 13:35:00,47.14,47.16,47.12,47.16,62400.0,36.3608,36.3762,36.3453,36.3762,62400.0
2009-08-24 13:40:00,47.16,47.22,47.14,47.18,60800.0,36.3762,36.4225,36.3608,36.3916,60800.0
2009-08-24 13:45:00,47.18,47.18,47.13,47.15,36800.0,36.3916,36.3916,36.3531,36.3685,36800.0
2009-08-24 13:50:00,47.15,47.18,47.15,47.15,28400.0,36.3685,36.3916,36.3685,36.3685,28400.0
2009-08-24 13:55:00,47.16,47.19,47.13,47.18,52200.0,36.3762,36.3993,36.3531,36.3916,52200.0
2009-08-24 14:00:00,47.19,47.19,47.11,47.11,39400.0,36.3993,36.3993,36.3376,36.3376,39400.0
2009-08-24 14:05:00,47.11,47.14,47.08,47.09,40700.0,36.3376,36.3608,36.3145,36.3222,40700.0
2009-08-24 14:10:00,47.09,47.09,47.02,47.03,45700.0,36.3222,36.3222,36.2682,36.2759,45700.0
2009-08-24 14:15:00,47.04,47.1,47.03,47.06,31600.0,36.2836,36.3299,36.2759,36.2991,31600.0
2009-08-24 14:20:00,47.07,47.09,47.06,47.06,40900.0,36.3068,36.3222,36.2991,36.2991,40900.0
2009-08-24 14:25:00,47.08,47.08,47.01,47.03,47000.0,36.3145,36.3145,36.2605,36.2759,47000.0
2009-08-24 14:30:00,47.04,47.06,47.01,47.04,55100.0,36.2836,36.2991,36.2605,36.2836,55100.0
2009-08-24 14:35:00,47.05,47.08,47.02,47.06,39900.0,36.2913,36.3145,36.2682,36.2991,39900.0
2009-08-24 14:40:00,47.07,47.08,47.04,47.06,29900.0,36.3068,36.3145,36.2836,36.2991,29900.0
2009-08-24 14:45:00,47.07,47.07,47.03,47.05,34400.0,36.3068,36.3068,36.2759,36.2913,34400.0
2009-08-24 14:50:00,47.05,47.13,47.04,47.11,127700.0,36.2913,36.3531,36.2836,36.3376,127700.0
2009-08-24 14:55:00,47.12,47.13,47.07,47.09,33000.0,36.3453,36.3531,36.3068,36.3222,33000.0
2009-08-24 15:00:00,47.1,47.12,47.06,47.11,101200.0,36.3299,36.3453,36.2991,36.3376,101200.0
2009-08-24 15:05:00,47.11,47.13,47.0,47.0,97400.0,36.3376,36.3531,36.2528,36.2528,97400.0
2009-08-24 15:10:00,47.01,47.11,47.0,47.07,77000.0,36.2605,36.3376,36.2528,36.3068,77000.0
2009-08-24 15:15:00,47.08,47.11,47.01,47.06,155800.0,36.3145,36.3376,36.2605,36.2991,155800.0
2009-08-24 15:20:00,47.06,47.1,47.02,47.08,77500.0,36.2991,36.3299,36.2682,36.3145,77500.0
2009-08-24 15:25:00,47.07,47.15,47.07,47.12,86600.0,36.3068,36.3685,36.3068,36.3453,86600.0
2009-08-24 15:30:00,47.12,47.18,47.1,47.17,115800.0,36.3453,36.3916,36.3299,36.3839,115800.0
2009-08-24 15:35:00,47.18,47.19,47.14,47.15,112900.0,36.3916,36.3993,36.3608,36.3685,112900.0
2009-08-24 15:40:00,47.16,47.18,47.06,47.1,251800.0,36.3762,36.3916,36.2991,36.3299,251800.0
2009-08-24 15:45:00,47.1,47.18,47.06,47.1,220600.0,36.3299,36.3916,36.2991,36.3299,220600.0
2009-08-24 15:50:00,47.11,47.18,47.1,47.16,200500.0,36.3376,36.3916,36.3299,36.3762,200500.0
2009-08-24 15:55:00,47.15,47.18,47.09,47.16,304300.0,36.3685,36.3916,36.3222,36.3762,304300.0
2009-08-25 09:30:00,47.5,47.57,47.28,47.55,135800.0,36.6384,36.6924,36.4688,36.677,135800.0
2009-08-25 09:35:00,47.55,47.65,47.45,47.55,285400.0,36.677,36.7541,36.5999,36.677,285400.0
2009-08-25 09:40:00,47.54,47.69,47.52,47.69,128800.0,36.6693,36.785,36.6539,36.785,128800.0
2009-08-25 09:45:00,47.68,47.75,47.65,47.73,123300.0,36.7773,36.8313,36.7541,36.8159,123300.0
2009-08-25 09:50:00,47.74,47.93,47.74,47.92,262400.0,36.8236,36.9701,36.8236,36.9624,262400.0
2009-08-25 09:55:00,47.92,48.17,47.9,48.07,217500.0,36.9624,37.1552,36.947,37.0781,217500.0
2009-08-25 10:00:00,48.09,48.5,48.08,48.36,276200.0,37.0935,37.4098,37.0858,37.3018,276200.0
2009-08-25 10:05:00,48.34,48.47,48.3,48.43,207100.0,37.2864,37.3866,37.2555,37.3558,207100.0
2009-08-25 10:10:00,48.44,48.61,48.39,48.54,243800.0,37.3635,37.4946,37.3249,37.4406,243800.0
2009-08-25 10:15:00,48.53,48.6,48.3,48.48,292700.0,37.4329,37.4869,37.2555,37.3944,292700.0
2009-08-25 10:20:00,48.47,48.59,48.45,48.54,169900.0,37.3866,37.4792,37.3712,37.4406,169900.0
2009-08-25 10:25:00,48.53,48.75,48.53,48.6,173000.0,37.4329,37.6026,37.4329,37.4869,173000.0
2009-08-25 10:30:00,48.61,48.66,48.5,48.57,209000.0,37.4946,37.5332,37.4098,37.4638,209000.0
2009-08-25 10:35:00,48.59,48.71,48.56,48.61,101300.0,37.4792,37.5718,37.4561,37.4946,101300.0
2009-08-25 10:40:00,48.61,48.62,48.53,48.57,85200.0,37.4946,37.5023,37.4329,37.4638,85200.0
2009-08-25 10:45:00,48.58,48.59,48.53,48.58,91800.0,37.4715,37.4792,37.4329,37.4715,91800.0
2009-08-25 10:50:00,48.57,48.65,48.55,48.58,70000.0,37.4638,37.5255,37.4484,37.4715,70000.0
2009-08-25 10:55:00,48.58,48.63,48.56,48.6,80600.0,37.4715,37.5101,37.4561,37.4869,80600.0
2009-08-25 11:00:00,48.61,48.69,48.6,48.66,71900.0,37.4946,37.5563,37.4869,37.5332,71900.0
2009-08-25 11:05:00,48.66,48.66,48.57,48.58,43200.0,37.5332,37.5332,37.4638,37.4715,43200.0
2009-08-25 11:10:00,48.58,48.59,48.48,48.51,84500.0,37.4715,37.4792,37.3944,37.4175,84500.0
2009-08-25 11:15:00,48.51,48.51,48.43,48.46,95900.0,37.4175,37.4175,37.3558,37.3789,95900.0
2009-08-25 11:20:00,48.47,48.55,48.46,48.49,54900.0,37.3866,37.4484,37.3789,37.4021,54900.0
2009-08-25 11:25:00,48.48,48.59,48.46,48.56,103000.0,37.3944,37.4792,37.3789,37.4561,103000.0
2009-08-25 11:30:00,48.56,48.6,48.51,48.59,76800.0,37.4561,37.4869,37.4175,37.4792,76800.0
2009-08-25 11:35:00,48.59,48.6,48.5,48.55,61500.0,37.4792,37.4869,37.4098,37.4484,61500.0
2009-08-25 11:40:00,48.55,48.6,48.5,48.5,44700.0,37.4484,37.4869,37.4098,37.4098,44700.0
2009-08-25 11:45:00,48.5,48.6,48.5,48.51,72700.0,37.4098,37.4869,37.4098,37.4175,72700.0
2009-08-25 11:50:00,48.52,48.6,48.5,48.51,60300.0,37.4252,37.4869,37.4098,37.4175,60300.0
2009-08-25 11:55:00,48.51,48.55,48.45,48.49,69400.0,37.4175,37.4484,37.3712,37.4021,69400.0
2009-08-25 12:00:00,48.5,48.54,48.49,48.54,29400.0,37.4098,37.4406,37.4021,37.4406,29400.0
2009-08-25 12:05:00,48.54,48.55,48.5,48.52,29800.0,37.4406,37.4484,37.4098,37.4252,29800.0
2009-08-25 12:10:00,48.52,48.52,48.5,48.5,27500.0,37.4252,37.4252,37.4098,37.4098,27500.0
2009-08-25 12:15:00,48.51,48.54,48.49,48.51,28800.0,37.4175,37.4406,37.4021,37.4175,28800.0
2009-08-25 12:20:00,48.5,48.6,48.49,48.56,54900.0,37.4098,37.4869,37.4021,37.4561,54900.0
2009-08-25 12:25:00,48.57,48.69,48.57,48.67,37500.0,37.4638,37.5563,37.4638,37.5409,37500.0
2009-08-25 12:30:00,48.68,48.77,48.62,48.63,82400.0,37.5486,37.618,37.5023,37.5101,82400.0
2009-08-25 12:35:00,48.62,48.63,48.55,48.56,40000.0,37.5023,37.5101,37.4484,37.4561,40000.0
2009-08-25 12:40:00,48.56,48.56,48.5,48.51,26800.0,37.4561,37.4561,37.4098,37.4175,26800.0
2009-08-25 12:45:00,48.5,48.56,48.5,48.5,28300.0,37.4098,37.4561,37.4098,37.4098,28300.0
2009-08-25 12:50:00,48.51,48.54,48.5,48.51,54900.0,37.4175,37.4406,37.4098,37.4175,54900.0
2009-08-25 12:55:00,48.51,48.54,48.48,48.51,147500.0,37.4175,37.4406,37.3944,37.4175,147500.0
2009-08-25 13:00:00,48.51,48.52,48.5,48.5,60200.0,37.4175,37.4252,37.4098,37.4098,60200.0
2009-08-25 13:05:00,48.5,48.53,48.5,48.51,72100.0,37.4098,37.4329,37.4098,37.4175,72100.0
2009-08-25 13:10:00,48.51,48.56,48.5,48.52,47200.0,37.4175,37.4561,37.4098,37.4252,47200.0
2009-08-25 13:15:00,48.51,48.54,48.49,48.5,66800.0,37.4175,37.4406,37.4021,37.4098,66800.0
2009-08-25 13:20:00,48.5,48.53,48.44,48.51,158900.0,37.4098,37.4329,37.3635,37.4175,158900.0
2009-08-25 13:25:00,48.52,48.52,48.4,48.41,35900.0,37.4252,37.4252,37.3326,37.3404,35900.0
2009-08-25 13:30:00,48.41,48.45,48.36,48.39,70000.0,37.3404,37.3712,37.3018,37.3249,70000.0
2009-08-25 13:35:00,48.38,48.5,48.34,48.5,50900.0,37.3172,37.4098,37.2864,37.4098,50900.0
2009-08-25 13:40:00,48.5,48.52,48.47,48.49,136300.0,37.4098,37.4252,37.3866,37.4021,136300.0
2009-08-25 13:45:00,48.48,48.53,48.46,48.53,26200.0,37.3944,37.4329,37.3789,37.4329,26200.0
2009-08-25 13:50:00,48.54,48.57,48.48,48.5,47900.0,37.4406,37.4638,37.3944,37.4098,47900.0
2009-08-25 13:55:00,48.49,48.55,48.45,48.5,61900.0,37.4021,37.4484,37.3712,37.4098,61900.0
2009-08-25 14:00:00,48.5,48.52,48.37,48.49,142000.0,37.4098,37.4252,37.3095,37.4021,142000.0
2009-08-25 14:05:00,48.49,48.52,48.41,48.42,31600.0,37.4021,37.4252,37.3404,37.3481,31600.0
2009-08-25 14:10:00,48.41,48.44,48.39,48.44,165800.0,37.3404,37.3635,37.3249,37.3635,165800.0
2009-08-25 14:15:00,48.44,48.48,48.43,48.45,34300.0,37.3635,37.3944,37.3558,37.3712,34300.0
2009-08-25 14:20:00,48.44,48.47,48.41,48.41,43900.0,37.3635,37.3866,37.3404,37.3404,43900.0
2009-08-25 14:25:00,48.41,48.41,48.36,48.4,59900.0,37.3404,37.3404,37.3018,37.3326,59900.0
2009-08-25 14:30:00,48.4,48.42,48.38,48.41,36100.0,37.3326,37.3481,37.3172,37.3404,36100.0
2009-08-25 14:35:00,48.41,48.41,48.3,48.33,96000.0,37.3404,37.3404,37.2555,37.2787,96000.0
2009-08-25 14:40:00,48.32,48.36,48.26,48.31,179800.0,37.2709,37.3018,37.2247,37.2632,179800.0
2009-08-25 14:45:00,48.31,48.31,48.26,48.31,70500.0,37.2632,37.2632,37.2247,37.2632,70500.0
2009-08-25 14:50:00,48.31,48.38,48.28,48.36,90900.0,37.2632,37.3172,37.2401,37.3018,90900.0
2009-08-25 14:55:00,48.35,48.42,48.34,48.41,77600.0,37.2941,37.3481,37.2864,37.3404,77600.0
2009-08-25 15:00:00,48.42,48.49,48.41,48.42,108100.0,37.3481,37.4021,37.3404,37.3481,108100.0
2009-08-25 15:05:00,48.41,48.44,48.37,48.38,43600.0,37.3404,37.3635,37.3095,37.3172,43600.0
2009-08-25 15:10:00,48.38,48.42,48.38,48.4,41400.0,37.3172,37.3481,37.3172,37.3326,41400.0
2009-08-25 15:15:00,48.4,48.41,48.35,48.35,70800.0,37.3326,37.3404,37.2941,37.2941,70800.0
2009-08-25 15:20:00,48.35,48.44,48.33,48.41,68700.0,37.2941,37.3635,37.2787,37.3404,68700.0
2009-08-25 15:25:00,48.41,48.41,48.33,48.36,54000.0,37.3404,37.3404,37.2787,37.3018,54000.0
2009-08-25 15:30:00,48.36,48.37,48.23,48.24,134300.0,37.3018,37.3095,37.2015,37.2092,134300.0
2009-08-25 15:35:00,48.24,48.32,48.24,48.3,81800.0,37.2092,37.2709,37.2092,37.2555,81800.0
2009-08-25 15:40:00,48.3,48.33,48.26,48.29,130400.0,37.2555,37.2787,37.2247,37.2478,130400.0
2009-08-25 15:45:00,48.28,48.29,48.18,48.19,133800.0,37.2401,37.2478,37.163,37.1707,133800.0
2009-08-25 15:50:00,48.19,48.34,48.18,48.28,186700.0,37.1707,37.2864,37.163,37.2401,186700.0
2009-08-25 15:55:00,48.29,48.3,48.2,48.26,211200.0,37.2478,37.2555,37.1784,37.2247,211200.0
2009-08-26 09:30:00,48.01,48.38,48.0,48.25,136300.0,37.0318,37.3172,37.0241,37.2169,136300.0
2009-08-26 09:35:00,48.29,48.29,48.02,48.11,65400.0,37.2478,37.2478,37.0395,37.109,65400.0
2009-08-26 09:40:00,48.14,48.25,47.97,48.08,80500.0,37.1321,37.2169,37.001,37.0858,80500.0
2009-08-26 09:45:00,48.04,48.22,47.93,47.94,99000.0,37.055,37.1938,36.9701,36.9778,99000.0
2009-08-26 09:50:00,47.93,48.05,47.8,48.03,80000.0,36.9701,37.0627,36.8698,37.0473,80000.0
2009-08-26 09:55:00,48.05,48.08,47.86,47.92,61700.0,37.0627,37.0858,36.9161,36.9624,61700.0
2009-08-26 10:00:00,47.95,48.02,47.82,47.97,122500.0,36.9855,37.0395,36.8853,37.001,122500.0
2009-08-26 10:05:00,47.98,48.16,47.97,48.03,48600.0,37.0087,37.1475,37.001,37.0473,48600.0
2009-08-26 10:10:00,48.01,48.16,47.97,48.1,65100.0,37.0318,37.1475,37.001,37.1012,65100.0
2009-08-26 10:15:00,48.11,48.19,48.06,48.13,53000.0,37.109,37.1707,37.0704,37.1244,53000.0
2009-08-26 10:20:00,48.12,48.19,48.03,48.08,37300.0,37.1167,37.1707,37.0473,37.0858,37300.0
2009-08-26 10:25:00,48.07,48.09,47.99,48.08,45100.0,37.0781,37.0935,37.0164,37.0858,45100.0
2009-08-26 10:30:00,48.08,48.19,48.0,48.15,35000.0,37.0858,37.1707,37.0241,37.1398,35000.0
2009-08-26 10:35:00,48.13,48.19,48.08,48.18,33300.0,37.1244,37.1707,37.0858,37.163,33300.0
2009-08-26 10:40:00,48.18,48.19,47.98,47.98,26500.0,37.163,37.1707,37.0087,37.0087,26500.0
2009-08-26 10:45:00,48.0,48.01,47.88,47.91,53000.0,37.0241,37.0318,36.9316,36.9547,53000.0
2009-08-26 10:50:00,47.92,48.06,47.9,48.06,39500.0,36.9624,37.0704,36.947,37.0704,39500.0
2009-08-26 10:55:00,48.07,48.15,48.07,48.11,47100.0,37.0781,37.1398,37.0781,37.109,47100.0
2009-08-26 11:00:00,48.11,48.14,48.03,48.04,42300.0,37.109,37.1321,37.0473,37.055,42300.0
2009-08-26 11:05:00,48.03,48.03,47.85,47.86,66600.0,37.0473,37.0473,36.9084,36.9161,66600.0
2009-08-26 11:10:00,47.85,47.86,47.77,47.77,77900.0,36.9084,36.9161,36.8467,36.8467,77900.0
2009-08-26 11:15:00,47.77,47.78,47.68,47.71,50500.0,36.8467,36.8544,36.7773,36.8004,50500.0
2009-08-26 11:20:00,47.71,47.72,47.59,47.65,65100.0,36.8004,36.8081,36.7079,36.7541,65100.0
2009-08-26 11:25:00,47.65,47.77,47.64,47.71,50100.0,36.7541,36.8467,36.7464,36.8004,50100.0
2009-08-26 11:30:00,47.71,47.71,47.59,47.6,67600.0,36.8004,36.8004,36.7079,36.7156,67600.0
2009-08-26 11:35:00,47.59,47.59,47.44,47.49,78900.0,36.7079,36.7079,36.5922,36.6307,78900.0
2009-08-26 11:40:00,47.47,47.5,47.45,47.5,41900.0,36.6153,36.6384,36.5999,36.6384,41900.0
2009-08-26 11:45:00,47.5,47.58,47.49,47.58,46200.0,36.6384,36.7002,36.6307,36.7002,46200.0
2009-08-26 11:50:00,47.57,47.7,47.57,47.66,29000.0,36.6924,36.7927,36.6924,36.7619,29000.0
2009-08-26 11:55:00,47.66,47.69,47.61,47.67,20300.0,36.7619,36.785,36.7233,36.7696,20300.0
2009-08-26 12:00:00,47.67,47.69,47.64,47.68,16600.0,36.7696,36.785,36.7464,36.7773,16600.0
2009-08-26 12:05:00,47.69,47.72,47.66,47.68,19300.0,36.785,36.8081,36.7619,36.7773,19300.0
2009-08-26 12:10:00,47.67,47.8,47.67,47.78,21900.0,36.7696,36.8698,36.7696,36.8544,21900.0
2009-08-26 12:15:00,47.79,47.79,47.72,47.78,16400.0,36.8621,36.8621,36.8081,36.8544,16400.0
2009-08-26 12:20:00,47.78,47.88,47.78,47.83,28900.0,36.8544,36.9316,36.8544,36.893,28900.0
2009-08-26 12:25:00,47.84,47.84,47.77,47.84,21100.0,36.9007,36.9007,36.8467,36.9007,21100.0
2009-08-26 12:30:00,47.83,47.9,47.79,47.9,14200.0,36.893,36.947,36.8621,36.947,14200.0
2009-08-26 12:35:00,47.89,47.92,47.82,47.88,29000.0,36.9393,36.9624,36.8853,36.9316,29000.0
2009-08-26 12:40:00,47.88,47.91,47.79,47.81,35100.0,36.9316,36.9547,36.8621,36.8776,35100.0
2009-08-26 12:45:00,47.82,47.83,47.78,47.83,10400.0,36.8853,36.893,36.8544,36.893,10400.0
2009-08-26 12:50:00,47.81,47.87,47.78,47.86,12200.0,36.8776,36.9238,36.8544,36.9161,12200.0
2009-08-26 12:55:00,47.87,47.91,47.84,47.88,21900.0,36.9238,36.9547,36.9007,36.9316,21900.0
2009-08-26 13:00:00,47.88,47.9,47.87,47.87,17900.0,36.9316,36.947,36.9238,36.9238,17900.0
2009-08-26 13:05:00,47.87,47.88,47.75,47.79,21400.0,36.9238,36.9316,36.8313,36.8621,21400.0
2009-08-26 13:10:00,47.78,47.84,47.78,47.81,12600.0,36.8544,36.9007,36.8544,36.8776,12600.0
2009-08-26 13:15:00,47.82,47.84,47.76,47.8,19200.0,36.8853,36.9007,36.839,36.8698,19200.0
2009-08-26 13:20:00,47.8,47.83,47.79,47.82,13800.0,36.8698,36.893,36.8621,36.8853,13800.0
2009-08-26 13:25:00,47.82,47.83,47.8,47.82,8500.0,36.8853,36.893,36.8698,36.8853,8500.0
2009-08-26 13:30:00,47.83,47.87,47.78,47.8,21900.0,36.893,36.9238,36.8544,36.8698,21900.0
2009-08-26 13:35:00,47.81,47.89,47.81,47.87,24400.0,36.8776,36.9393,36.8776,36.9238,24400.0
2009-08-26 13:40:00,47.87,47.88,47.81,47.83,13000.0,36.9238,36.9316,36.8776,36.893,13000.0
2009-08-26 13:45:00,47.84,47.9,47.81,47.9,18200.0,36.9007,36.947,36.8776,36.947,18200.0
2009-08-26 13:50:00,47.9,47.9,47.81,47.81,14400.0,36.947,36.947,36.8776,36.8776,14400.0
2009-08-26 13:55:00,47.81,48.02,47.79,48.02,40900.0,36.8776,37.0395,36.8621,37.0395,40900.0
2009-08-26 14:00:00,48.02,48.04,47.91,47.92,23000.0,37.0395,37.055,36.9547,36.9624,23000.0
2009-08-26 14:05:00,47.93,47.99,47.92,47.98,16700.0,36.9701,37.0164,36.9624,37.0087,16700.0
2009-08-26 14:10:00,47.98,47.98,47.91,47.97,22200.0,37.0087,37.0087,36.9547,37.001,22200.0
2009-08-26 14:15:00,47.98,47.98,47.83,47.86,47300.0,37.0087,37.0087,36.893,36.9161,47300.0
2009-08-26 14:20:00,47.86,47.87,47.77,47.79,48800.0,36.9161,36.9238,36.8467,36.8621,48800.0
2009-08-26 14:25:00,47.8,47.85,47.76,47.8,17700.0,36.8698,36.9084,36.839,36.8698,17700.0
2009-08-26 14:30:00,47.8,47.86,47.76,47.78,24800.0,36.8698,36.9161,36.839,36.8544,24800.0
2009-08-26 14:35:00,47.78,47.83,47.76,47.83,20100.0,36.8544,36.893,36.839,36.893,20100.0
2009-08-26 14:40:00,47.83,47.85,47.78,47.82,15900.0,36.893,36.9084,36.8544,36.8853,15900.0
2009-08-26 14:45:00,47.78,47.86,47.78,47.82,43300.0,36.8544,36.9161,36.8544,36.8853,43300.0
2009-08-26 14:50:00,47.82,47.84,47.75,47.79,31900.0,36.8853,36.9007,36.8313,36.8621,31900.0
2009-08-26 14:55:00,47.78,47.78,47.68,47.7,36400.0,36.8544,36.8544,36.7773,36.7927,36400.0
2009-08-26 15:00:00,47.68,47.76,47.66,47.72,45600.0,36.7773,36.839,36.7619,36.8081,45600.0
2009-08-26 15:05:00,47.73,47.78,47.69,47.74,38300.0,36.8159,36.8544,36.785,36.8236,38300.0
2009-08-26 15:10:00,47.75,47.77,47.67,47.72,30900.0,36.8313,36.8467,36.7696,36.8081,30900.0
2009-08-26 15:15:00,47.71,47.78,47.71,47.77,50900.0,36.8004,36.8544,36.8004,36.8467,50900.0
2009-08-26 15:20:00,47.77,47.81,47.74,47.75,31400.0,36.8467,36.8776,36.8236,36.8313,31400.0
2009-08-26 15:25:00,47.74,47.81,47.68,47.72,64000.0,36.8236,36.8776,36.7773,36.8081,64000.0
2009-08-26 15:30:00,47.72,47.8,47.64,47.74,122900.0,36.8081,36.8698,36.7464,36.8236,122900.0
2009-08-26 15:35:00,47.73,47.81,47.72,47.8,44300.0,36.8159,36.8776,36.8081,36.8698,44300.0
2009-08-26 15:40:00,47.81,47.84,47.76,47.81,89800.0,36.8776,36.9007,36.839,36.8776,89800.0
2009-08-26 15:45:00,47.82,47.9,47.77,47.85,149100.0,36.8853,36.947,36.8467,36.9084,149100.0
2009-08-26 15:50:00,47.86,47.93,47.84,47.9,122900.0,36.9161,36.9701,36.9007,36.947,122900.0
2009-08-26 15:55:00,47.89,47.9,47.8,47.82,167100.0,36.9393,36.947,36.8698,36.8853,167100.0
2009-08-27 09:30:00,51.4,52.21,51.27,51.8,2000100.0,39.6467,40.2714,39.5464,39.9552,2000100.0
2009-08-27 09:35:00,51.85,52.26,51.64,51.86,986800.0,39.9938,40.31,39.8318,40.0015,986800.0
2009-08-27 09:40:00,51.85,51.85,51.4,51.79,729100.0,39.9938,39.9938,39.6467,39.9475,729100.0
2009-08-27 09:45:00,51.8,51.92,51.66,51.72,546400.0,39.9552,40.0478,39.8472,39.8935,546400.0
2009-08-27 09:50:00,51.73,51.74,51.55,51.63,388300.0,39.9012,39.9089,39.7624,39.8241,388300.0
2009-08-27 09:55:00,51.63,51.84,51.6,51.74,334600.0,39.8241,39.986,39.8009,39.9089,334600.0
2009-08-27 10:00:00,51.74,51.76,51.58,51.68,396800.0,39.9089,39.9243,39.7855,39.8626,396800.0
2009-08-27 10:05:00,51.66,51.73,51.25,51.44,625600.0,39.8472,39.9012,39.531,39.6775,625600.0
2009-08-27 10:10:00,51.44,51.66,51.43,51.5,266600.0,39.6775,39.8472,39.6698,39.7238,266600.0
2009-08-27 10:15:00,51.47,51.5,51.1,51.37,476700.0,39.7007,39.7238,39.4153,39.6235,476700.0
2009-08-27 10:20:00,51.38,51.47,51.0,51.39,509300.0,39.6312,39.7007,39.3381,39.6389,509300.0
2009-08-27 10:25:00,51.39,51.45,51.28,51.34,147500.0,39.6389,39.6852,39.5541,39.6004,147500.0
2009-08-27 10:30:00,51.34,51.6,51.3,51.46,226800.0,39.6004,39.8009,39.5695,39.6929,226800.0
2009-08-27 10:35:00,51.46,51.53,51.24,51.25,187200.0,39.6929,39.7469,39.5232,39.531,187200.0
2009-08-27 10:40:00,51.25,51.36,51.24,51.35,154300.0,39.531,39.6158,39.5232,39.6081,154300.0
2009-08-27 10:45:00,51.35,51.37,51.22,51.26,149300.0,39.6081,39.6235,39.5078,39.5387,149300.0
2009-08-27 10:50:00,51.26,51.29,51.11,51.24,173800.0,39.5387,39.5618,39.423,39.5232,173800.0
2009-08-27 10:55:00,51.25,51.36,51.25,51.26,123100.0,39.531,39.6158,39.531,39.5387,123100.0
2009-08-27 11:00:00,51.26,51.5,51.25,51.46,147900.0,39.5387,39.7238,39.531,39.6929,147900.0
2009-08-27 11:05:00,51.47,51.52,51.45,51.47,88300.0,39.7007,39.7392,39.6852,39.7007,88300.0
2009-08-27 11:10:00,51.48,51.6,51.45,51.59,158000.0,39.7084,39.8009,39.6852,39.7932,158000.0
2009-08-27 11:15:00,51.59,51.64,51.54,51.6,110700.0,39.7932,39.8318,39.7546,39.8009,110700.0
2009-08-27 11:20:00,51.6,51.79,51.57,51.68,200900.0,39.8009,39.9475,39.7778,39.8626,200900.0
2009-08-27 11:25:00,51.69,51.97,51.64,51.93,245100.0,39.8703,40.0863,39.8318,40.0555,245100.0
2009-08-27 11:30:00,51.93,51.98,51.83,51.94,239700.0,40.0555,40.094,39.9783,40.0632,239700.0
2009-08-27 11:35:00,51.93,51.99,51.84,51.92,236300.0,40.0555,40.1017,39.986,40.0478,236300.0
2009-08-27 11:40:00,51.91,52.03,51.9,52.01,238400.0,40.04,40.1326,40.0323,40.1172,238400.0
2009-08-27 11:45:00,52.02,52.25,51.92,52.22,257500.0,40.1249,40.3023,40.0478,40.2792,257500.0
2009-08-27 11:50:00,52.22,52.38,52.13,52.34,281100.0,40.2792,40.4026,40.2097,40.3717,281100.0
2009-08-27 11:55:00,52.34,52.36,52.19,52.35,140200.0,40.3717,40.3871,40.256,40.3794,140200.0
2009-08-27 12:00:00,52.35,52.37,52.12,52.18,112600.0,40.3794,40.3949,40.202,40.2483,112600.0
2009-08-27 12:05:00,52.18,52.27,52.13,52.17,83600.0,40.2483,40.3177,40.2097,40.2406,83600.0
2009-08-27 12:10:00,52.18,52.21,52.12,52.13,99600.0,40.2483,40.2714,40.202,40.2097,99600.0
2009-08-27 12:15:00,52.13,52.19,52.07,52.07,74600.0,40.2097,40.256,40.1635,40.1635,74600.0
2009-08-27 12:20:00,52.07,52.21,51.96,52.16,113900.0,40.1635,40.2714,40.0786,40.2329,113900.0
2009-08-27 12:25:00,52.16,52.3,52.15,52.23,176000.0,40.2329,40.3409,40.2252,40.2869,176000.0
2009-08-27 12:30:00,52.23,52.29,52.08,52.08,125300.0,40.2869,40.3331,40.1712,40.1712,125300.0
2009-08-27 12:35:00,52.08,52.16,52.01,52.09,90100.0,40.1712,40.2329,40.1172,40.1789,90100.0
2009-08-27 12:40:00,52.08,52.15,52.01,52.06,84100.0,40.1712,40.2252,40.1172,40.1557,84100.0
2009-08-27 12:45:00,52.05,52.13,51.95,51.98,113800.0,40.148,40.2097,40.0709,40.094,113800.0
2009-08-27 12:50:00,51.99,52.09,51.98,52.0,84800.0,40.1017,40.1789,40.094,40.1095,84800.0
2009-08-27 12:55:00,52.0,52.04,51.99,51.99,77900.0,40.1095,40.1403,40.1017,40.1017,77900.0
2009-08-27 13:00:00,51.99,52.03,51.98,52.02,56400.0,40.1017,40.1326,40.094,40.1249,56400.0
2009-08-27 13:05:00,52.02,52.03,52.0,52.0,63300.0,40.1249,40.1326,40.1095,40.1095,63300.0
2009-08-27 13:10:00,52.0,52.0,51.82,51.82,140900.0,40.1095,40.1095,39.9706,39.9706,140900.0
2009-08-27 13:15:00,51.82,51.92,51.8,51.92,87300.0,39.9706,40.0478,39.9552,40.0478,87300.0
2009-08-27 13:20:00,51.93,51.95,51.85,51.86,54700.0,40.0555,40.0709,39.9938,40.0015,54700.0
2009-08-27 13:25:00,51.86,51.9,51.82,51.89,68100.0,40.0015,40.0323,39.9706,40.0246,68100.0
2009-08-27 13:30:00,51.87,51.98,51.85,51.98,83600.0,40.0092,40.094,39.9938,40.094,83600.0
2009-08-27 13:35:00,51.98,52.1,51.94,51.99,94000.0,40.094,40.1866,40.0632,40.1017,94000.0
2009-08-27 13:40:00,51.98,52.0,51.93,51.98,40500.0,40.094,40.1095,40.0555,40.094,40500.0
2009-08-27 13:45:00,51.98,52.01,51.87,51.89,99800.0,40.094,40.1172,40.0092,40.0246,99800.0
2009-08-27 13:50:00,51.9,52.0,51.83,51.99,56200.0,40.0323,40.1095,39.9783,40.1017,56200.0
2009-08-27 13:55:00,51.99,52.0,51.9,51.98,84900.0,40.1017,40.1095,40.0323,40.094,84900.0
2009-08-27 14:00:00,51.99,52.01,51.95,52.0,107700.0,40.1017,40.1172,40.0709,40.1095,107700.0
2009-08-27 14:05:00,52.0,52.0,51.92,51.97,95500.0,40.1095,40.1095,40.0478,40.0863,95500.0
2009-08-27 14:10:00,51.96,52.06,51.93,51.94,105300.0,40.0786,40.1557,40.0555,40.0632,105300.0
2009-08-27 14:15:00,51.93,52.0,51.93,52.0,75600.0,40.0555,40.1095,40.0555,40.1095,75600.0
2009-08-27 14:20:00,52.0,52.02,51.84,51.84,100100.0,40.1095,40.1249,39.986,39.986,100100.0
2009-08-27 14:25:00,51.85,51.98,51.84,51.96,36300.0,39.9938,40.094,39.986,40.0786,36300.0
2009-08-27 14:30:00,51.96,52.07,51.95,52.02,141200.0,40.0786,40.1635,40.0709,40.1249,141200.0
2009-08-27 14:35:00,52.03,52.15,52.03,52.09,125200.0,40.1326,40.2252,40.1326,40.1789,125200.0
2009-08-27 14:40:00,52.1,52.18,52.06,52.14,100000.0,40.1866,40.2483,40.1557,40.2174,100000.0
2009-08-27 14:45:00,52.14,52.15,51.96,51.97,69700.0,40.2174,40.2252,40.0786,40.0863,69700.0
2009-08-27 14:50:00,51.96,51.99,51.9,51.95,66400.0,40.0786,40.1017,40.0323,40.0709,66400.0
2009-08-27 14:55:00,51.95,51.96,51.91,51.93,68000.0,40.0709,40.0786,40.04,40.0555,68000.0
2009-08-27 15:00:00,51.94,51.99,51.92,51.93,69600.0,40.0632,40.1017,40.0478,40.0555,69600.0
2009-08-27 15:05:00,51.94,51.99,51.9,51.95,120300.0,40.0632,40.1017,40.0323,40.0709,120300.0
2009-08-27 15:10:00,51.95,52.0,51.94,51.98,84900.0,40.0709,40.1095,40.0632,40.094,84900.0
2009-08-27 15:15:00,51.98,51.99,51.91,51.95,102200.0,40.094,40.1017,40.04,40.0709,102200.0
2009-08-27 15:20:00,51.95,52.02,51.86,51.91,157100.0,40.0709,40.1249,40.0015,40.04,157100.0
2009-08-27 15:25:00,51.9,51.96,51.84,51.86,175600.0,40.0323,40.0786,39.986,40.0015,175600.0
2009-08-27 15:30:00,51.86,51.93,51.76,51.78,178100.0,40.0015,40.0555,39.9243,39.9398,178100.0
2009-08-27 15:35:00,51.79,51.92,51.73,51.92,235300.0,39.9475,40.0478,39.9012,40.0478,235300.0
2009-08-27 15:40:00,51.92,51.94,51.79,51.85,260500.0,40.0478,40.0632,39.9475,39.9938,260500.0
2009-08-27 15:45:00,51.86,51.9,51.83,51.88,151200.0,40.0015,40.0323,39.9783,40.0169,151200.0
2009-08-27 15:50:00,51.87,51.92,51.84,51.86,284400.0,40.0092,40.0478,39.986,40.0015,284400.0
2009-08-27 15:55:00,51.85,51.85,51.73,51.79,517700.0,39.9938,39.9938,39.9012,39.9475,517700.0
2009-08-28 09:30:00,51.68,51.82,51.65,51.76,330000.0,39.8626,39.9706,39.8395,39.9243,330000.0
2009-08-28 09:35:00,51.74,51.9,51.5,51.56,265400.0,39.9089,40.0323,39.7238,39.7701,265400.0
2009-08-28 09:40:00,51.55,51.76,51.47,51.55,208700.0,39.7624,39.9243,39.7007,39.7624,208700.0
2009-08-28 09:45:00,51.55,51.59,51.44,51.46,205500.0,39.7624,39.7932,39.6775,39.6929,205500.0
2009-08-28 09:50:00,51.46,51.71,51.4,51.66,213300.0,39.6929,39.8858,39.6467,39.8472,213300.0
2009-08-28 09:55:00,51.69,51.97,51.65,51.88,388000.0,39.8703,40.0863,39.8395,40.0169,388000.0
2009-08-28 10:00:00,51.88,52.53,51.84,52.38,483200.0,40.0169,40.5183,39.986,40.4026,483200.0
2009-08-28 10:05:00,52.38,52.44,52.17,52.38,229700.0,40.4026,40.4488,40.2406,40.4026,229700.0
2009-08-28 10:10:00,52.38,52.38,52.08,52.14,198400.0,40.4026,40.4026,40.1712,40.2174,198400.0
2009-08-28 10:15:00,52.11,52.3,52.05,52.07,205600.0,40.1943,40.3409,40.148,40.1635,205600.0
2009-08-28 10:20:00,52.07,52.09,51.84,51.86,259400.0,40.1635,40.1789,39.986,40.0015,259400.0
2009-08-28 10:25:00,51.87,51.9,51.61,51.62,194900.0,40.0092,40.0323,39.8086,39.8164,194900.0
2009-08-28 10:30:00,51.62,51.9,51.62,51.89,213900.0,39.8164,40.0323,39.8164,40.0246,213900.0
2009-08-28 10:35:00,51.89,51.91,51.85,51.9,69500.0,40.0246,40.04,39.9938,40.0323,69500.0
2009-08-28 10:40:00,51.9,51.91,51.83,51.86,107000.0,40.0323,40.04,39.9783,40.0015,107000.0
2009-08-28 10:45:00,51.85,51.87,51.7,51.77,198600.0,39.9938,40.0092,39.8781,39.9321,198600.0
2009-08-28 10:50:00,51.78,51.8,51.69,51.72,80200.0,39.9398,39.9552,39.8703,39.8935,80200.0
2009-08-28 10:55:00,51.71,51.71,51.63,51.7,135200.0,39.8858,39.8858,39.8241,39.8781,135200.0
2009-08-28 11:00:00,51.7,51.7,51.43,51.5,178000.0,39.8781,39.8781,39.6698,39.7238,178000.0
2009-08-28 11:05:00,51.48,51.52,51.35,51.38,179700.0,39.7084,39.7392,39.6081,39.6312,179700.0
2009-08-28 11:10:00,51.4,51.4,51.27,51.36,182700.0,39.6467,39.6467,39.5464,39.6158,182700.0
2009-08-28 11:15:00,51.36,51.38,51.33,51.33,100100.0,39.6158,39.6312,39.5927,39.5927,100100.0
2009-08-28 11:20:00,51.33,51.43,51.21,51.22,164300.0,39.5927,39.6698,39.5001,39.5078,164300.0
2009-08-28 11:25:00,51.22,51.35,51.16,51.32,198600.0,39.5078,39.6081,39.4615,39.585,198600.0
2009-08-28 11:30:00,51.32,51.38,51.26,51.32,70600.0,39.585,39.6312,39.5387,39.585,70600.0
2009-08-28 11:35:00,51.32,51.35,51.27,51.29,143100.0,39.585,39.6081,39.5464,39.5618,143100.0
2009-08-28 11:40:00,51.28,51.32,51.23,51.23,77100.0,39.5541,39.585,39.5155,39.5155,77100.0
2009-08-28 11:45:00,51.23,51.34,51.23,51.31,89500.0,39.5155,39.6004,39.5155,39.5772,89500.0
2009-08-28 11:50:00,51.31,51.31,51.25,51.26,87500.0,39.5772,39.5772,39.531,39.5387,87500.0
2009-08-28 11:55:00,51.26,51.3,51.21,51.29,155400.0,39.5387,39.5695,39.5001,39.5618,155400.0
2009-08-28 12:00:00,51.29,51.44,51.28,51.34,83100.0,39.5618,39.6775,39.5541,39.6004,83100.0
2009-08-28 12:05:00,51.33,51.34,51.11,51.13,86500.0,39.5927,39.6004,39.423,39.4384,86500.0
2009-08-28 12:10:00,51.12,51.15,51.04,51.07,81200.0,39.4307,39.4538,39.369,39.3921,81200.0
2009-08-28 12:15:00,51.07,51.07,50.8,50.84,188600.0,39.3921,39.3921,39.1839,39.2147,188600.0
2009-08-28 12:20:00,50.84,50.86,50.79,50.85,140200.0,39.2147,39.2301,39.1761,39.2224,140200.0
2009-08-28 12:25:00,50.84,50.95,50.8,50.9,118200.0,39.2147,39.2996,39.1839,39.261,118200.0
2009-08-28 12:30:00,50.89,50.97,50.84,50.97,105400.0,39.2533,39.315,39.2147,39.315,105400.0
2009-08-28 12:35:00,50.96,51.02,50.91,51.02,124100.0,39.3073,39.3535,39.2687,39.3535,124100.0
2009-08-28 12:40:00,51.03,51.1,51.02,51.07,61500.0,39.3613,39.4153,39.3535,39.3921,61500.0
2009-08-28 12:45:00,51.07,51.09,50.99,51.04,50700.0,39.3921,39.4075,39.3304,39.369,50700.0
2009-08-28 12:50:00,51.04,51.14,51.02,51.14,95600.0,39.369,39.4461,39.3535,39.4461,95600.0
2009-08-28 12:55:00,51.13,51.22,51.13,51.22,90100.0,39.4384,39.5078,39.4384,39.5078,90100.0
2009-08-28 13:00:00,51.22,51.27,51.18,51.2,55100.0,39.5078,39.5464,39.477,39.4924,55100.0
2009-08-28 13:05:00,51.21,51.21,51.14,51.2,42100.0,39.5001,39.5001,39.4461,39.4924,42100.0
2009-08-28 13:10:00,51.19,51.24,51.07,51.1,136500.0,39.4847,39.5232,39.3921,39.4153,136500.0
2009-08-28 13:15:00,51.11,51.19,51.07,51.09,99800.0,39.423,39.4847,39.3921,39.4075,99800.0
2009-08-28 13:20:00,51.09,51.18,51.08,51.15,73400.0,39.4075,39.477,39.3998,39.4538,73400.0
2009-08-28 13:25:00,51.15,51.2,51.14,51.14,32600.0,39.4538,39.4924,39.4461,39.4461,32600.0
2009-08-28 13:30:00,51.15,51.19,51.14,51.19,21500.0,39.4538,39.4847,39.4461,39.4847,21500.0
2009-08-28 13:35:00,51.18,51.18,51.1,51.11,58700.0,39.477,39.477,39.4153,39.423,58700.0
2009-08-28 13:40:00,51.11,51.14,51.1,51.11,28300.0,39.423,39.4461,39.4153,39.423,28300.0
2009-08-28 13:45:00,51.12,51.13,51.1,51.11,52700.0,39.4307,39.4384,39.4153,39.423,52700.0
2009-08-28 13:50:00,51.1,51.13,51.1,51.13,66800.0,39.4153,39.4384,39.4153,39.4384,66800.0
2009-08-28 13:55:00,51.12,51.13,51.02,51.03,51000.0,39.4307,39.4384,39.3535,39.3613,51000.0
2009-08-28 14:00:00,51.02,51.04,51.0,51.02,62500.0,39.3535,39.369,39.3381,39.3535,62500.0
2009-08-28 14:05:00,51.02,51.11,51.0,51.04,115600.0,39.3535,39.423,39.3381,39.369,115600.0
2009-08-28 14:10:00,51.03,51.11,51.02,51.11,115100.0,39.3613,39.423,39.3535,39.423,115100.0
2009-08-28 14:15:00,51.11,51.17,51.1,51.12,66400.0,39.423,39.4692,39.4153,39.4307,66400.0
2009-08-28 14:20:00,51.12,51.12,51.03,51.05,88300.0,39.4307,39.4307,39.3613,39.3767,88300.0
2009-08-28 14:25:00,51.04,51.04,50.96,50.99,86700.0,39.369,39.369,39.3073,39.3304,86700.0
2009-08-28 14:30:00,51.0,51.03,50.87,50.88,87000.0,39.3381,39.3613,39.2378,39.2456,87000.0
2009-08-28 14:35:00,50.88,50.99,50.86,50.89,168200.0,39.2456,39.3304,39.2301,39.2533,168200.0
2009-08-28 14:40:00,50.88,50.93,50.88,50.9,42400.0,39.2456,39.2841,39.2456,39.261,42400.0
2009-08-28 14:45:00,50.92,50.92,50.81,50.89,89000.0,39.2764,39.2764,39.1916,39.2533,89000.0
2009-08-28 14:50:00,50.9,50.93,50.81,50.84,88200.0,39.261,39.2841,39.1916,39.2147,88200.0
2009-08-28 14:55:00,50.85,50.87,50.82,50.83,85300.0,39.2224,39.2378,39.1993,39.207,85300.0
2009-08-28 15:00:00,50.83,50.85,50.8,50.8,97700.0,39.207,39.2224,39.1839,39.1839,97700.0
2009-08-28 15:05:00,50.8,50.81,50.7,50.72,98400.0,39.1839,39.1916,39.1067,39.1221,98400.0
2009-08-28 15:10:00,50.72,50.8,50.72,50.78,44500.0,39.1221,39.1839,39.1221,39.1684,44500.0
2009-08-28 15:15:00,50.79,50.95,50.78,50.95,56200.0,39.1761,39.2996,39.1684,39.2996,56200.0
2009-08-28 15:20:00,50.96,51.14,50.96,51.14,161900.0,39.3073,39.4461,39.3073,39.4461,161900.0
2009-08-28 15:25:00,51.14,51.15,51.1,51.12,107800.0,39.4461,39.4538,39.4153,39.4307,107800.0
2009-08-28 15:30:00,51.12,51.17,50.96,50.99,165600.0,39.4307,39.4692,39.3073,39.3304,165600.0
2009-08-28 15:35:00,50.99,51.06,50.99,51.0,78200.0,39.3304,39.3844,39.3304,39.3381,78200.0
2009-08-28 15:40:00,51.0,51.04,50.93,50.94,138000.0,39.3381,39.369,39.2841,39.2918,138000.0
2009-08-28 15:45:00,50.95,50.96,50.86,50.96,125800.0,39.2996,39.3073,39.2301,39.3073,125800.0
2009-08-28 15:50:00,50.95,50.97,50.87,50.91,193200.0,39.2996,39.315,39.2378,39.2687,193200.0
2009-08-28 15:55:00,50.91,51.05,50.9,51.01,259600.0,39.2687,39.3767,39.261,39.3458,259600.0
2009-08-31 09:30:00,50.17,50.25,50.02,50.06,243300.0,38.6979,38.7596,38.5822,38.6131,243300.0
2009-08-31 09:35:00,50.07,50.17,50.01,50.04,125400.0,38.6208,38.6979,38.5745,38.5976,125400.0
2009-08-31 09:40:00,50.04,50.17,49.8,50.03,285100.0,38.5976,38.6979,38.4125,38.5899,285100.0
2009-08-31 09:45:00,50.05,50.12,49.82,49.84,179200.0,38.6054,38.6593,38.4279,38.4434,179200.0
2009-08-31 09:50:00,49.84,49.84,49.48,49.65,245000.0,38.4434,38.4434,38.1657,38.2968,245000.0
2009-08-31 09:55:00,49.65,49.8,49.6,49.71,195000.0,38.2968,38.4125,38.2583,38.3431,195000.0
2009-08-31 10:00:00,49.71,49.72,49.53,49.67,112300.0,38.3431,38.3508,38.2043,38.3122,112300.0
2009-08-31 10:05:00,49.68,49.85,49.61,49.83,96100.0,38.32,38.4511,38.266,38.4357,96100.0
2009-08-31 10:10:00,49.81,49.81,49.67,49.73,58000.0,38.4202,38.4202,38.3122,38.3585,58000.0
2009-08-31 10:15:00,49.72,49.73,49.63,49.69,77100.0,38.3508,38.3585,38.2814,38.3277,77100.0
2009-08-31 10:20:00,49.69,49.7,49.61,49.66,122600.0,38.3277,38.3354,38.266,38.3045,122600.0
2009-08-31 10:25:00,49.65,49.69,49.6,49.65,98900.0,38.2968,38.3277,38.2583,38.2968,98900.0
2009-08-31 10:30:00,49.64,49.72,49.53,49.69,121500.0,38.2891,38.3508,38.2043,38.3277,121500.0
2009-08-31 10:35:00,49.69,49.82,49.68,49.81,114500.0,38.3277,38.4279,38.32,38.4202,114500.0
2009-08-31 10:40:00,49.81,49.86,49.7,49.76,134500.0,38.4202,38.4588,38.3354,38.3817,134500.0
2009-08-31 10:45:00,49.76,49.87,49.75,49.8,142600.0,38.3817,38.4665,38.374,38.4125,142600.0
2009-08-31 10:50:00,49.81,49.85,49.68,49.7,76300.0,38.4202,38.4511,38.32,38.3354,76300.0
2009-08-31 10:55:00,49.7,49.71,49.61,49.66,59100.0,38.3354,38.3431,38.266,38.3045,59100.0
2009-08-31 11:00:00,49.66,49.66,49.57,49.64,55900.0,38.3045,38.3045,38.2351,38.2891,55900.0
2009-08-31 11:05:00,49.64,49.68,49.62,49.67,71200.0,38.2891,38.32,38.2737,38.3122,71200.0
2009-08-31 11:10:00,49.66,49.78,49.66,49.73,88100.0,38.3045,38.3971,38.3045,38.3585,88100.0
2009-08-31 11:15:00,49.72,49.75,49.69,49.74,61200.0,38.3508,38.374,38.3277,38.3662,61200.0
2009-08-31 11:20:00,49.74,49.78,49.69,49.74,46500.0,38.3662,38.3971,38.3277,38.3662,46500.0
2009-08-31 11:25:00,49.73,49.75,49.62,49.64,64300.0,38.3585,38.374,38.2737,38.2891,64300.0
2009-08-31 11:30:00,49.64,49.7,49.61,49.63,54000.0,38.2891,38.3354,38.266,38.2814,54000.0
2009-08-31 11:35:00,49.63,49.64,49.58,49.64,110200.0,38.2814,38.2891,38.2428,38.2891,110200.0
2009-08-31 11:40:00,49.64,49.64,49.5,49.51,108600.0,38.2891,38.2891,38.1811,38.1888,108600.0
2009-08-31 11:45:00,49.52,49.52,49.38,49.39,130400.0,38.1965,38.1965,38.0886,38.0963,130400.0
2009-08-31 11:50:00,49.38,49.43,49.26,49.28,119000.0,38.0886,38.1271,37.996,38.0114,119000.0
2009-08-31 11:55:00,49.28,49.31,49.25,49.27,56700.0,38.0114,38.0346,37.9883,38.0037,56700.0
2009-08-31 12:00:00,49.27,49.4,49.26,49.39,180500.0,38.0037,38.104,37.996,38.0963,180500.0
2009-08-31 12:05:00,49.4,49.42,49.35,49.36,76700.0,38.104,38.1194,38.0654,38.0731,76700.0
2009-08-31 12:10:00,49.36,49.4,49.32,49.37,65000.0,38.0731,38.104,38.0423,38.0808,65000.0
2009-08-31 12:15:00,49.38,49.39,49.34,49.36,67800.0,38.0886,38.0963,38.0577,38.0731,67800.0
2009-08-31 12:20:00,49.36,49.4,49.35,49.37,62600.0,38.0731,38.104,38.0654,38.0808,62600.0
2009-08-31 12:25:00,49.38,49.39,49.31,49.31,51300.0,38.0886,38.0963,38.0346,38.0346,51300.0
2009-08-31 12:30:00,49.33,49.39,49.3,49.33,48000.0,38.05,38.0963,38.0269,38.05,48000.0
2009-08-31 12:35:00,49.32,49.32,49.26,49.27,85500.0,38.0423,38.0423,37.996,38.0037,85500.0
2009-08-31 12:40:00,49.28,49.3,49.24,49.25,97500.0,38.0114,38.0269,37.9806,37.9883,97500.0
2009-08-31 12:45:00,49.26,49.3,49.21,49.29,61700.0,37.996,38.0269,37.9574,38.0191,61700.0
2009-08-31 12:50:00,49.29,49.3,49.26,49.29,79400.0,38.0191,38.0269,37.996,38.0191,79400.0
2009-08-31 12:55:00,49.3,49.3,49.27,49.28,18600.0,38.0269,38.0269,38.0037,38.0114,18600.0
2009-08-31 13:00:00,49.29,49.29,49.23,49.24,67200.0,38.0191,38.0191,37.9729,37.9806,67200.0
2009-08-31 13:05:00,49.23,49.25,49.2,49.21,76100.0,37.9729,37.9883,37.9497,37.9574,76100.0
2009-08-31 13:10:00,49.2,49.22,49.19,49.21,94700.0,37.9497,37.9651,37.942,37.9574,94700.0
2009-08-31 13:15:00,49.21,49.22,49.17,49.19,131900.0,37.9574,37.9651,37.9266,37.942,131900.0
2009-08-31 13:20:00,49.2,49.29,49.19,49.23,91800.0,37.9497,38.0191,37.942,37.9729,91800.0
2009-08-31 13:25:00,49.23,49.24,49.21,49.23,22700.0,37.9729,37.9806,37.9574,37.9729,22700.0
2009-08-31 13:30:00,49.23,49.23,49.17,49.18,105400.0,37.9729,37.9729,37.9266,37.9343,105400.0
2009-08-31 13:35:00,49.19,49.2,49.12,49.14,138000.0,37.942,37.9497,37.888,37.9034,138000.0
2009-08-31 13:40:00,49.14,49.15,49.03,49.04,114200.0,37.9034,37.9112,37.8186,37.8263,114200.0
2009-08-31 13:45:00,49.03,49.05,49.02,49.04,51200.0,37.8186,37.834,37.8109,37.8263,51200.0
2009-08-31 13:50:00,49.04,49.09,49.03,49.06,79100.0,37.8263,37.8649,37.8186,37.8417,79100.0
2009-08-31 13:55:00,49.06,49.09,49.02,49.09,167900.0,37.8417,37.8649,37.8109,37.8649,167900.0
2009-08-31 14:00:00,49.08,49.15,49.08,49.14,93900.0,37.8572,37.9112,37.8572,37.9034,93900.0
2009-08-31 14:05:00,49.15,49.27,49.14,49.27,93700.0,37.9112,38.0037,37.9034,38.0037,93700.0
2009-08-31 14:10:00,49.27,49.32,49.23,49.27,109800.0,38.0037,38.0423,37.9729,38.0037,109800.0
2009-08-31 14:15:00,49.27,49.3,49.25,49.3,43300.0,38.0037,38.0269,37.9883,38.0269,43300.0
2009-08-31 14:20:00,49.29,49.33,49.28,49.29,68400.0,38.0191,38.05,38.0114,38.0191,68400.0
2009-08-31 14:25:00,49.3,49.31,49.28,49.28,46200.0,38.0269,38.0346,38.0114,38.0114,46200.0
2009-08-31 14:30:00,49.29,49.35,49.28,49.34,84000.0,38.0191,38.0654,38.0114,38.0577,84000.0
2009-08-31 14:35:00,49.35,49.41,49.34,49.39,76100.0,38.0654,38.1117,38.0577,38.0963,76100.0
2009-08-31 14:40:00,49.4,49.5,49.39,49.49,138100.0,38.104,38.1811,38.0963,38.1734,138100.0
2009-08-31 14:45:00,49.49,49.55,49.46,49.53,92700.0,38.1734,38.2197,38.1503,38.2043,92700.0
2009-08-31 14:50:00,49.53,49.54,49.46,49.49,52100.0,38.2043,38.212,38.1503,38.1734,52100.0
2009-08-31 14:55:00,49.48,49.55,49.48,49.51,104600.0,38.1657,38.2197,38.1657,38.1888,104600.0
2009-08-31 15:00:00,49.5,49.51,49.42,49.44,104200.0,38.1811,38.1888,38.1194,38.1348,104200.0
2009-08-31 15:05:00,49.44,49.44,49.33,49.34,133000.0,38.1348,38.1348,38.05,38.0577,133000.0
2009-08-31 15:10:00,49.34,49.4,49.31,49.36,83100.0,38.0577,38.104,38.0346,38.0731,83100.0
2009-08-31 15:15:00,49.37,49.39,49.34,49.36,78600.0,38.0808,38.0963,38.0577,38.0731,78600.0
2009-08-31 15:20:00,49.36,49.42,49.34,49.38,87300.0,38.0731,38.1194,38.0577,38.0886,87300.0
2009-08-31 15:25:00,49.37,49.51,49.28,49.51,166100.0,38.0808,38.1888,38.0114,38.1888,166100.0
2009-08-31 15:30:00,49.51,49.53,49.49,49.5,93800.0,38.1888,38.2043,38.1734,38.1811,93800.0
2009-08-31 15:35:00,49.51,49.58,49.49,49.57,77200.0,38.1888,38.2428,38.1734,38.2351,77200.0
2009-08-31 15:40:00,49.57,49.58,49.49,49.51,171700.0,38.2351,38.2428,38.1734,38.1888,171700.0
2009-08-31 15:45:00,49.52,49.59,49.5,49.54,221800.0,38.1965,38.2505,38.1811,38.212,221800.0
2009-08-31 15:50:00,49.54,49.63,49.52,49.62,189300.0,38.212,38.2814,38.1965,38.2737,189300.0
2009-08-31 15:55:00,49.63,49.73,49.61,49.72,353900.0,38.2814,38.3585,38.266,38.3508,353900.0
2009-09-01 09:30:00,49.21,49.6,49.21,49.5,138200.0,37.9574,38.2583,37.9574,38.1811,138200.0
2009-09-01 09:35:00,49.51,50.05,49.51,49.99,213800.0,38.1888,38.6054,38.1888,38.5591,213800.0
2009-09-01 09:40:00,49.98,50.07,49.81,49.84,144700.0,38.5514,38.6208,38.4202,38.4434,144700.0
2009-09-01 09:45:00,49.86,50.2,49.85,50.09,191600.0,38.4588,38.7211,38.4511,38.6362,191600.0
2009-09-01 09:50:00,50.09,50.16,50.03,50.05,155800.0,38.6362,38.6902,38.5899,38.6054,155800.0
2009-09-01 09:55:00,50.05,50.19,50.0,50.1,164900.0,38.6054,38.7133,38.5668,38.6439,164900.0
2009-09-01 10:00:00,50.13,50.38,50.03,50.24,211800.0,38.6671,38.8599,38.5899,38.7519,211800.0
2009-09-01 10:05:00,50.25,50.33,50.18,50.3,136900.0,38.7596,38.8213,38.7056,38.7982,136900.0
2009-09-01 10:10:00,50.29,50.32,49.85,49.85,136000.0,38.7905,38.8136,38.4511,38.4511,136000.0
2009-09-01 10:15:00,49.85,49.95,49.74,49.8,161600.0,38.4511,38.5282,38.3662,38.4125,161600.0
2009-09-01 10:20:00,49.8,49.96,49.77,49.89,72000.0,38.4125,38.5359,38.3894,38.4819,72000.0
2009-09-01 10:25:00,49.91,50.03,49.91,49.92,122900.0,38.4974,38.5899,38.4974,38.5051,122900.0
2009-09-01 10:30:00,49.93,49.99,49.82,49.88,67100.0,38.5128,38.5591,38.4279,38.4742,67100.0
2009-09-01 10:35:00,49.9,49.99,49.84,49.88,53900.0,38.4897,38.5591,38.4434,38.4742,53900.0
2009-09-01 10:40:00,49.89,49.93,49.72,49.72,38600.0,38.4819,38.5128,38.3508,38.3508,38600.0
2009-09-01 10:45:00,49.72,49.75,49.61,49.7,44500.0,38.3508,38.374,38.266,38.3354,44500.0
2009-09-01 10:50:00,49.7,49.71,49.56,49.63,60300.0,38.3354,38.3431,38.2274,38.2814,60300.0
2009-09-01 10:55:00,49.64,49.66,49.59,49.6,39600.0,38.2891,38.3045,38.2505,38.2583,39600.0
2009-09-01 11:00:00,49.6,49.62,49.44,49.56,100700.0,38.2583,38.2737,38.1348,38.2274,100700.0
2009-09-01 11:05:00,49.57,49.58,49.28,49.34,132700.0,38.2351,38.2428,38.0114,38.0577,132700.0
2009-09-01 11:10:00,49.31,49.31,49.03,49.15,110900.0,38.0346,38.0346,37.8186,37.9112,110900.0
2009-09-01 11:15:00,49.13,49.14,48.92,48.98,121100.0,37.8957,37.9034,37.7337,37.78,121100.0
2009-09-01 11:20:00,49.0,49.0,48.75,48.9,146600.0,37.7955,37.7955,37.6026,37.7183,146600.0
2009-09-01 11:25:00,48.91,48.95,48.61,48.66,196300.0,37.726,37.7569,37.4946,37.5332,196300.0
2009-09-01 11:30:00,48.65,48.69,48.51,48.65,179100.0,37.5255,37.5563,37.4175,37.5255,179100.0
2009-09-01 11:35:00,48.64,48.67,48.47,48.58,173800.0,37.5178,37.5409,37.3866,37.4715,173800.0
2009-09-01 11:40:00,48.58,48.66,48.47,48.65,158700.0,37.4715,37.5332,37.3866,37.5255,158700.0
2009-09-01 11:45:00,48.65,48.83,48.61,48.63,110300.0,37.5255,37.6643,37.4946,37.5101,110300.0
2009-09-01 11:50:00,48.64,48.78,48.6,48.74,46100.0,37.5178,37.6258,37.4869,37.5949,46100.0
2009-09-01 11:55:00,48.73,48.74,48.58,48.69,89600.0,37.5872,37.5949,37.4715,37.5563,89600.0
2009-09-01 12:00:00,48.7,48.84,48.64,48.71,81900.0,37.5641,37.672,37.5178,37.5718,81900.0
2009-09-01 12:05:00,48.71,48.8,48.66,48.76,49800.0,37.5718,37.6412,37.5332,37.6103,49800.0
2009-09-01 12:10:00,48.75,48.88,48.75,48.87,39600.0,37.6026,37.7029,37.6026,37.6952,39600.0
2009-09-01 12:15:00,48.86,48.92,48.79,48.81,62200.0,37.6875,37.7337,37.6335,37.6489,62200.0
2009-09-01 12:20:00,48.8,48.81,48.58,48.67,61800.0,37.6412,37.6489,37.4715,37.5409,61800.0
2009-09-01 12:25:00,48.67,48.73,48.65,48.73,29600.0,37.5409,37.5872,37.5255,37.5872,29600.0
2009-09-01 12:30:00,48.73,48.82,48.64,48.76,62300.0,37.5872,37.6566,37.5178,37.6103,62300.0
2009-09-01 12:35:00,48.76,48.91,48.71,48.83,72300.0,37.6103,37.726,37.5718,37.6643,72300.0
2009-09-01 12:40:00,48.84,49.0,48.83,49.0,49200.0,37.672,37.7955,37.6643,37.7955,49200.0
2009-09-01 12:45:00,48.98,49.0,48.88,48.89,50900.0,37.78,37.7955,37.7029,37.7106,50900.0
2009-09-01 12:50:00,48.89,48.93,48.85,48.88,34200.0,37.7106,37.7415,37.6798,37.7029,34200.0
2009-09-01 12:55:00,48.87,48.94,48.86,48.89,29600.0,37.6952,37.7492,37.6875,37.7106,29600.0
2009-09-01 13:00:00,48.91,48.94,48.81,48.82,38400.0,37.726,37.7492,37.6489,37.6566,38400.0
2009-09-01 13:05:00,48.83,48.85,48.61,48.68,105000.0,37.6643,37.6798,37.4946,37.5486,105000.0
2009-09-01 13:10:00,48.67,48.71,48.63,48.7,68700.0,37.5409,37.5718,37.5101,37.5641,68700.0
2009-09-01 13:15:00,48.71,48.77,48.66,48.72,78500.0,37.5718,37.618,37.5332,37.5795,78500.0
2009-09-01 13:20:00,48.72,48.74,48.69,48.69,37100.0,37.5795,37.5949,37.5563,37.5563,37100.0
2009-09-01 13:25:00,48.69,48.79,48.68,48.74,89000.0,37.5563,37.6335,37.5486,37.5949,89000.0
2009-09-01 13:30:00,48.74,48.75,48.61,48.67,106100.0,37.5949,37.6026,37.4946,37.5409,106100.0
2009-09-01 13:35:00,48.67,48.74,48.64,48.65,84000.0,37.5409,37.5949,37.5178,37.5255,84000.0
2009-09-01 13:40:00,48.66,48.76,48.65,48.72,43100.0,37.5332,37.6103,37.5255,37.5795,43100.0
2009-09-01 13:45:00,48.72,48.75,48.69,48.71,78500.0,37.5795,37.6026,37.5563,37.5718,78500.0
2009-09-01 13:50:00,48.71,48.8,48.71,48.76,74900.0,37.5718,37.6412,37.5718,37.6103,74900.0
2009-09-01 13:55:00,48.77,48.91,48.76,48.9,67800.0,37.618,37.726,37.6103,37.7183,67800.0
2009-09-01 14:00:00,48.89,48.92,48.79,48.86,85600.0,37.7106,37.7337,37.6335,37.6875,85600.0
2009-09-01 14:05:00,48.86,48.9,48.86,48.89,60900.0,37.6875,37.7183,37.6875,37.7106,60900.0
2009-09-01 14:10:00,48.9,48.99,48.87,48.88,82500.0,37.7183,37.7877,37.6952,37.7029,82500.0
2009-09-01 14:15:00,48.88,48.88,48.77,48.86,70300.0,37.7029,37.7029,37.618,37.6875,70300.0
2009-09-01 14:20:00,48.86,48.86,48.75,48.78,46200.0,37.6875,37.6875,37.6026,37.6258,46200.0
2009-09-01 14:25:00,48.78,48.8,48.71,48.79,34600.0,37.6258,37.6412,37.5718,37.6335,34600.0
2009-09-01 14:30:00,48.79,48.88,48.77,48.86,54200.0,37.6335,37.7029,37.618,37.6875,54200.0
2009-09-01 14:35:00,48.87,48.92,48.86,48.87,26200.0,37.6952,37.7337,37.6875,37.6952,26200.0
2009-09-01 14:40:00,48.87,48.87,48.74,48.77,62700.0,37.6952,37.6952,37.5949,37.618,62700.0
2009-09-01 14:45:00,48.77,48.8,48.66,48.67,51200.0,37.618,37.6412,37.5332,37.5409,51200.0
2009-09-01 14:50:00,48.68,48.72,48.6,48.65,139100.0,37.5486,37.5795,37.4869,37.5255,139100.0
2009-09-01 14:55:00,48.66,48.75,48.65,48.71,59300.0,37.5332,37.6026,37.5255,37.5718,59300.0
2009-09-01 15:00:00,48.72,48.75,48.69,48.7,45900.0,37.5795,37.6026,37.5563,37.5641,45900.0
2009-09-01 15:05:00,48.7,48.73,48.62,48.63,105500.0,37.5641,37.5872,37.5023,37.5101,105500.0
2009-09-01 15:10:00,48.64,48.72,48.62,48.69,49500.0,37.5178,37.5795,37.5023,37.5563,49500.0
2009-09-01 15:15:00,48.68,48.73,48.65,48.73,46100.0,37.5486,37.5872,37.5255,37.5872,46100.0
2009-09-01 15:20:00,48.73,48.74,48.64,48.68,58800.0,37.5872,37.5949,37.5178,37.5486,58800.0
2009-09-01 15:25:00,48.68,48.72,48.59,48.65,83100.0,37.5486,37.5795,37.4792,37.5255,83100.0
2009-09-01 15:30:00,48.65,48.75,48.64,48.73,78300.0,37.5255,37.6026,37.5178,37.5872,78300.0
2009-09-01 15:35:00,48.74,48.77,48.71,48.75,90100.0,37.5949,37.618,37.5718,37.6026,90100.0
2009-09-01 15:40:00,48.74,48.75,48.67,48.69,143500.0,37.5949,37.6026,37.5409,37.5563,143500.0
2009-09-01 15:45:00,48.69,48.73,48.6,48.68,184300.0,37.5563,37.5872,37.4869,37.5486,184300.0
2009-09-01 15:50:00,48.67,48.9,48.62,48.89,211400.0,37.5409,37.7183,37.5023,37.7106,211400.0
2009-09-01 15:55:00,48.88,48.92,48.75,48.75,388600.0,37.7029,37.7337,37.6026,37.6026,388600.0
2009-09-02 09:30:00,48.59,48.98,48.59,48.95,188600.0,37.4792,37.78,37.4792,37.7569,188600.0
2009-09-02 09:35:00,48.95,48.98,48.53,48.53,86900.0,37.7569,37.78,37.4329,37.4329,86900.0
2009-09-02 09:40:00,48.52,48.74,48.39,48.46,88400.0,37.4252,37.5949,37.3249,37.3789,88400.0
2009-09-02 09:45:00,48.45,48.59,48.41,48.47,72200.0,37.3712,37.4792,37.3404,37.3866,72200.0
2009-09-02 09:50:00,48.49,48.8,48.46,48.67,76400.0,37.4021,37.6412,37.3789,37.5409,76400.0
2009-09-02 09:55:00,48.69,48.74,48.5,48.52,59400.0,37.5563,37.5949,37.4098,37.4252,59400.0
2009-09-02 10:00:00,48.5,48.55,48.29,48.31,100200.0,37.4098,37.4484,37.2478,37.2632,100200.0
2009-09-02 10:05:00,48.31,48.61,48.28,48.56,97400.0,37.2632,37.4946,37.2401,37.4561,97400.0
2009-09-02 10:10:00,48.57,48.65,48.5,48.59,50600.0,37.4638,37.5255,37.4098,37.4792,50600.0
2009-09-02 10:15:00,48.58,48.69,48.5,48.69,43700.0,37.4715,37.5563,37.4098,37.5563,43700.0
2009-09-02 10:20:00,48.66,48.69,48.57,48.6,51700.0,37.5332,37.5563,37.4638,37.4869,51700.0
2009-09-02 10:25:00,48.61,48.62,48.48,48.48,20400.0,37.4946,37.5023,37.3944,37.3944,20400.0
2009-09-02 10:30:00,48.48,48.48,48.26,48.3,66800.0,37.3944,37.3944,37.2247,37.2555,66800.0
2009-09-02 10:35:00,48.31,48.57,48.31,48.51,27100.0,37.2632,37.4638,37.2632,37.4175,27100.0
2009-09-02 10:40:00,48.48,48.64,48.48,48.55,42400.0,37.3944,37.5178,37.3944,37.4484,42400.0
2009-09-02 10:45:00,48.55,48.65,48.5,48.54,43100.0,37.4484,37.5255,37.4098,37.4406,43100.0
2009-09-02 10:50:00,48.56,48.58,48.46,48.58,28700.0,37.4561,37.4715,37.3789,37.4715,28700.0
2009-09-02 10:55:00,48.58,48.68,48.56,48.65,47200.0,37.4715,37.5486,37.4561,37.5255,47200.0
2009-09-02 11:00:00,48.64,48.64,48.45,48.48,45200.0,37.5178,37.5178,37.3712,37.3944,45200.0
2009-09-02 11:05:00,48.48,48.5,48.36,48.38,40800.0,37.3944,37.4098,37.3018,37.3172,40800.0
2009-09-02 11:10:00,48.39,48.51,48.39,48.46,30100.0,37.3249,37.4175,37.3249,37.3789,30100.0
2009-09-02 11:15:00,48.45,48.56,48.42,48.46,29200.0,37.3712,37.4561,37.3481,37.3789,29200.0
2009-09-02 11:20:00,48.46,48.6,48.44,48.58,31200.0,37.3789,37.4869,37.3635,37.4715,31200.0
2009-09-02 11:25:00,48.58,48.6,48.44,48.52,29800.0,37.4715,37.4869,37.3635,37.4252,29800.0
2009-09-02 11:30:00,48.53,48.59,48.42,48.47,40000.0,37.4329,37.4792,37.3481,37.3866,40000.0
2009-09-02 11:35:00,48.47,48.48,48.33,48.39,44400.0,37.3866,37.3944,37.2787,37.3249,44400.0
2009-09-02 11:40:00,48.38,48.41,48.28,48.3,27800.0,37.3172,37.3404,37.2401,37.2555,27800.0
2009-09-02 11:45:00,48.28,48.35,48.28,48.3,22100.0,37.2401,37.2941,37.2401,37.2555,22100.0
2009-09-02 11:50:00,48.3,48.33,48.25,48.27,26800.0,37.2555,37.2787,37.2169,37.2324,26800.0
2009-09-02 11:55:00,48.27,48.28,48.18,48.2,28600.0,37.2324,37.2401,37.163,37.1784,28600.0
2009-09-02 12:00:00,48.2,48.31,48.16,48.21,41500.0,37.1784,37.2632,37.1475,37.1861,41500.0
2009-09-02 12:05:00,48.21,48.31,48.21,48.29,27600.0,37.1861,37.2632,37.1861,37.2478,27600.0
2009-09-02 12:10:00,48.29,48.38,48.28,48.28,26200.0,37.2478,37.3172,37.2401,37.2401,26200.0
2009-09-02 12:15:00,48.28,48.35,48.28,48.35,13500.0,37.2401,37.2941,37.2401,37.2941,13500.0
2009-09-02 12:20:00,48.36,48.48,48.34,48.46,17000.0,37.3018,37.3944,37.2864,37.3789,17000.0
2009-09-02 12:25:00,48.45,48.5,48.44,48.45,21400.0,37.3712,37.4098,37.3635,37.3712,21400.0
2009-09-02 12:30:00,48.46,48.49,48.45,48.47,16600.0,37.3789,37.4021,37.3712,37.3866,16600.0
2009-09-02 12:35:00,48.47,48.6,48.47,48.55,84600.0,37.3866,37.4869,37.3866,37.4484,84600.0
2009-09-02 12:40:00,48.57,48.68,48.56,48.66,60000.0,37.4638,37.5486,37.4561,37.5332,60000.0
2009-09-02 12:45:00,48.67,48.68,48.61,48.63,26500.0,37.5409,37.5486,37.4946,37.5101,26500.0
2009-09-02 12:50:00,48.64,48.64,48.54,48.58,41800.0,37.5178,37.5178,37.4406,37.4715,41800.0
2009-09-02 12:55:00,48.56,48.61,48.54,48.56,48500.0,37.4561,37.4946,37.4406,37.4561,48500.0
2009-09-02 13:00:00,48.56,48.6,48.53,48.54,33000.0,37.4561,37.4869,37.4329,37.4406,33000.0
2009-09-02 13:05:00,48.53,48.56,48.48,48.55,31900.0,37.4329,37.4561,37.3944,37.4484,31900.0
2009-09-02 13:10:00,48.55,48.58,48.53,48.57,15000.0,37.4484,37.4715,37.4329,37.4638,15000.0
2009-09-02 13:15:00,48.57,48.64,48.55,48.56,19200.0,37.4638,37.5178,37.4484,37.4561,19200.0
2009-09-02 13:20:00,48.56,48.59,48.5,48.59,22500.0,37.4561,37.4792,37.4098,37.4792,22500.0
2009-09-02 13:25:00,48.56,48.57,48.5,48.5,17000.0,37.4561,37.4638,37.4098,37.4098,17000.0
2009-09-02 13:30:00,48.49,48.5,48.44,48.44,11600.0,37.4021,37.4098,37.3635,37.3635,11600.0
2009-09-02 13:35:00,48.45,48.5,48.43,48.46,10900.0,37.3712,37.4098,37.3558,37.3789,10900.0
2009-09-02 13:40:00,48.45,48.52,48.45,48.51,27500.0,37.3712,37.4252,37.3712,37.4175,27500.0
2009-09-02 13:45:00,48.5,48.57,48.46,48.55,17100.0,37.4098,37.4638,37.3789,37.4484,17100.0
2009-09-02 13:50:00,48.55,48.57,48.51,48.51,32200.0,37.4484,37.4638,37.4175,37.4175,32200.0
2009-09-02 13:55:00,48.51,48.53,48.43,48.48,20500.0,37.4175,37.4329,37.3558,37.3944,20500.0
2009-09-02 14:00:00,48.48,48.53,48.4,48.45,23100.0,37.3944,37.4329,37.3326,37.3712,23100.0
2009-09-02 14:05:00,48.45,48.52,48.42,48.45,20200.0,37.3712,37.4252,37.3481,37.3712,20200.0
2009-09-02 14:10:00,48.44,48.51,48.43,48.47,30200.0,37.3635,37.4175,37.3558,37.3866,30200.0
2009-09-02 14:15:00,48.48,48.52,48.41,48.49,26500.0,37.3944,37.4252,37.3404,37.4021,26500.0
2009-09-02 14:20:00,48.49,48.51,48.32,48.37,109300.0,37.4021,37.4175,37.2709,37.3095,109300.0
2009-09-02 14:25:00,48.38,48.49,48.37,48.48,52400.0,37.3172,37.4021,37.3095,37.3944,52400.0
2009-09-02 14:30:00,48.46,48.51,48.44,48.5,40800.0,37.3789,37.4175,37.3635,37.4098,40800.0
2009-09-02 14:35:00,48.5,48.5,48.44,48.45,23400.0,37.4098,37.4098,37.3635,37.3712,23400.0
2009-09-02 14:40:00,48.47,48.57,48.41,48.44,50700.0,37.3866,37.4638,37.3404,37.3635,50700.0
2009-09-02 14:45:00,48.44,48.46,48.39,48.44,13400.0,37.3635,37.3789,37.3249,37.3635,13400.0
2009-09-02 14:50:00,48.44,48.45,48.4,48.4,17400.0,37.3635,37.3712,37.3326,37.3326,17400.0
2009-09-02 14:55:00,48.41,48.46,48.4,48.41,35400.0,37.3404,37.3789,37.3326,37.3404,35400.0
2009-09-02 15:00:00,48.4,48.45,48.4,48.4,47500.0,37.3326,37.3712,37.3326,37.3326,47500.0
2009-09-02 15:05:00,48.4,48.41,48.37,48.38,24200.0,37.3326,37.3404,37.3095,37.3172,24200.0
2009-09-02 15:10:00,48.38,48.4,48.33,48.4,32800.0,37.3172,37.3326,37.2787,37.3326,32800.0
2009-09-02 15:15:00,48.39,48.53,48.39,48.52,92100.0,37.3249,37.4329,37.3249,37.4252,92100.0
2009-09-02 15:20:00,48.53,48.53,48.47,48.49,33200.0,37.4329,37.4329,37.3866,37.4021,33200.0
2009-09-02 15:25:00,48.48,48.49,48.4,48.45,40900.0,37.3944,37.4021,37.3326,37.3712,40900.0
2009-09-02 15:30:00,48.44,48.56,48.43,48.53,62200.0,37.3635,37.4561,37.3558,37.4329,62200.0
2009-09-02 15:35:00,48.53,48.59,48.5,48.58,72600.0,37.4329,37.4792,37.4098,37.4715,72600.0
2009-09-02 15:40:00,48.58,48.59,48.45,48.51,74500.0,37.4715,37.4792,37.3712,37.4175,74500.0
2009-09-02 15:45:00,48.5,48.52,48.45,48.46,75300.0,37.4098,37.4252,37.3712,37.3789,75300.0
2009-09-02 15:50:00,48.45,48.51,48.41,48.43,114500.0,37.3712,37.4175,37.3404,37.3558,114500.0
2009-09-02 15:55:00,48.43,48.45,48.32,48.35,192500.0,37.3558,37.3712,37.2709,37.2941,192500.0
2009-09-03 09:30:00,48.51,48.83,48.51,48.67,115300.0,37.4175,37.6643,37.4175,37.5409,115300.0
2009-09-03 09:35:00,48.66,48.69,48.47,48.58,107000.0,37.5332,37.5563,37.3866,37.4715,107000.0
2009-09-03 09:40:00,48.57,48.59,48.33,48.49,79300.0,37.4638,37.4792,37.2787,37.4021,79300.0
2009-09-03 09:45:00,48.49,48.51,48.34,48.41,85100.0,37.4021,37.4175,37.2864,37.3404,85100.0
2009-09-03 09:50:00,48.42,48.42,48.3,48.37,45600.0,37.3481,37.3481,37.2555,37.3095,45600.0
2009-09-03 09:55:00,48.37,48.38,48.06,48.25,108500.0,37.3095,37.3172,37.0704,37.2169,108500.0
2009-09-03 10:00:00,48.24,48.41,48.05,48.21,135200.0,37.2092,37.3404,37.0627,37.1861,135200.0
2009-09-03 10:05:00,48.21,48.21,48.0,48.1,136200.0,37.1861,37.1861,37.0241,37.1012,136200.0
2009-09-03 10:10:00,48.11,48.21,48.0,48.05,112800.0,37.109,37.1861,37.0241,37.0627,112800.0
2009-09-03 10:15:00,48.05,48.06,47.83,47.98,160400.0,37.0627,37.0704,36.893,37.0087,160400.0
2009-09-03 10:20:00,47.97,48.05,47.76,47.89,109400.0,37.001,37.0627,36.839,36.9393,109400.0
2009-09-03 10:25:00,47.88,47.93,47.78,47.83,102300.0,36.9316,36.9701,36.8544,36.893,102300.0
2009-09-03 10:30:00,47.84,47.94,47.81,47.92,87500.0,36.9007,36.9778,36.8776,36.9624,87500.0
2009-09-03 10:35:00,47.92,48.0,47.89,47.99,95400.0,36.9624,37.0241,36.9393,37.0164,95400.0
2009-09-03 10:40:00,47.99,48.06,47.97,48.03,67500.0,37.0164,37.0704,37.001,37.0473,67500.0
2009-09-03 10:45:00,48.03,48.07,47.93,47.94,67600.0,37.0473,37.0781,36.9701,36.9778,67600.0
2009-09-03 10:50:00,47.95,48.06,47.9,48.0,71200.0,36.9855,37.0704,36.947,37.0241,71200.0
2009-09-03 10:55:00,48.01,48.01,47.93,47.95,21500.0,37.0318,37.0318,36.9701,36.9855,21500.0
2009-09-03 11:00:00,47.96,48.18,47.96,48.06,46700.0,36.9933,37.163,36.9933,37.0704,46700.0
2009-09-03 11:05:00,48.05,48.13,48.02,48.13,32600.0,37.0627,37.1244,37.0395,37.1244,32600.0
2009-09-03 11:10:00,48.12,48.15,48.05,48.08,34900.0,37.1167,37.1398,37.0627,37.0858,34900.0
2009-09-03 11:15:00,48.07,48.16,48.07,48.1,49400.0,37.0781,37.1475,37.0781,37.1012,49400.0
2009-09-03 11:20:00,48.11,48.2,48.1,48.16,45000.0,37.109,37.1784,37.1012,37.1475,45000.0
2009-09-03 11:25:00,48.16,48.2,48.05,48.05,47100.0,37.1475,37.1784,37.0627,37.0627,47100.0
2009-09-03 11:30:00,48.05,48.15,48.03,48.14,36200.0,37.0627,37.1398,37.0473,37.1321,36200.0
2009-09-03 11:35:00,48.14,48.24,48.13,48.17,56900.0,37.1321,37.2092,37.1244,37.1552,56900.0
2009-09-03 11:40:00,48.18,48.28,48.17,48.26,58600.0,37.163,37.2401,37.1552,37.2247,58600.0
2009-09-03 11:45:00,48.28,48.29,48.25,48.27,44700.0,37.2401,37.2478,37.2169,37.2324,44700.0
2009-09-03 11:50:00,48.26,48.28,48.11,48.18,119200.0,37.2247,37.2401,37.109,37.163,119200.0
2009-09-03 11:55:00,48.18,48.19,48.14,48.14,26000.0,37.163,37.1707,37.1321,37.1321,26000.0
2009-09-03 12:00:00,48.13,48.24,48.12,48.2,34900.0,37.1244,37.2092,37.1167,37.1784,34900.0
2009-09-03 12:05:00,48.2,48.24,48.14,48.19,29800.0,37.1784,37.2092,37.1321,37.1707,29800.0
2009-09-03 12:10:00,48.2,48.25,48.18,48.19,37700.0,37.1784,37.2169,37.163,37.1707,37700.0
2009-09-03 12:15:00,48.19,48.24,48.18,48.22,13300.0,37.1707,37.2092,37.163,37.1938,13300.0
2009-09-03 12:20:00,48.22,48.23,48.13,48.14,20100.0,37.1938,37.2015,37.1244,37.1321,20100.0
2009-09-03 12:25:00,48.15,48.17,48.13,48.16,15900.0,37.1398,37.1552,37.1244,37.1475,15900.0
2009-09-03 12:30:00,48.17,48.19,48.14,48.16,18300.0,37.1552,37.1707,37.1321,37.1475,18300.0
2009-09-03 12:35:00,48.16,48.21,48.15,48.16,16300.0,37.1475,37.1861,37.1398,37.1475,16300.0
2009-09-03 12:40:00,48.16,48.19,48.11,48.13,35200.0,37.1475,37.1707,37.109,37.1244,35200.0
2009-09-03 12:45:00,48.13,48.14,48.11,48.12,13600.0,37.1244,37.1321,37.109,37.1167,13600.0
2009-09-03 12:50:00,48.12,48.14,48.09,48.12,34900.0,37.1167,37.1321,37.0935,37.1167,34900.0
2009-09-03 12:55:00,48.12,48.13,48.1,48.12,34900.0,37.1167,37.1244,37.1012,37.1167,34900.0
2009-09-03 13:00:00,48.13,48.17,48.12,48.17,44400.0,37.1244,37.1552,37.1167,37.1552,44400.0
2009-09-03 13:05:00,48.16,48.17,48.12,48.14,26900.0,37.1475,37.1552,37.1167,37.1321,26900.0
2009-09-03 13:10:00,48.15,48.17,48.12,48.13,25400.0,37.1398,37.1552,37.1167,37.1244,25400.0
2009-09-03 13:15:00,48.14,48.15,48.12,48.14,14900.0,37.1321,37.1398,37.1167,37.1321,14900.0
2009-09-03 13:20:00,48.14,48.25,48.14,48.25,34100.0,37.1321,37.2169,37.1321,37.2169,34100.0
2009-09-03 13:25:00,48.25,48.27,48.22,48.23,33000.0,37.2169,37.2324,37.1938,37.2015,33000.0
2009-09-03 13:30:00,48.23,48.27,48.21,48.22,36600.0,37.2015,37.2324,37.1861,37.1938,36600.0
2009-09-03 13:35:00,48.22,48.23,48.2,48.2,32200.0,37.1938,37.2015,37.1784,37.1784,32200.0
2009-09-03 13:40:00,48.19,48.22,48.17,48.19,47800.0,37.1707,37.1938,37.1552,37.1707,47800.0
2009-09-03 13:45:00,48.2,48.2,48.17,48.18,25500.0,37.1784,37.1784,37.1552,37.163,25500.0
2009-09-03 13:50:00,48.19,48.19,48.13,48.14,28800.0,37.1707,37.1707,37.1244,37.1321,28800.0
2009-09-03 13:55:00,48.14,48.15,48.08,48.13,88500.0,37.1321,37.1398,37.0858,37.1244,88500.0
2009-09-03 14:00:00,48.13,48.15,48.09,48.12,34800.0,37.1244,37.1398,37.0935,37.1167,34800.0
2009-09-03 14:05:00,48.12,48.14,48.06,48.06,20300.0,37.1167,37.1321,37.0704,37.0704,20300.0
2009-09-03 14:10:00,48.07,48.07,48.0,48.01,38300.0,37.0781,37.0781,37.0241,37.0318,38300.0
2009-09-03 14:15:00,48.01,48.03,48.01,48.02,12400.0,37.0318,37.0473,37.0318,37.0395,12400.0
2009-09-03 14:20:00,48.02,48.07,48.0,48.05,32100.0,37.0395,37.0781,37.0241,37.0627,32100.0
2009-09-03 14:25:00,48.05,48.14,48.05,48.14,23900.0,37.0627,37.1321,37.0627,37.1321,23900.0
2009-09-03 14:30:00,48.15,48.15,48.06,48.08,17900.0,37.1398,37.1398,37.0704,37.0858,17900.0
2009-09-03 14:35:00,48.08,48.11,48.01,48.01,33800.0,37.0858,37.109,37.0318,37.0318,33800.0
2009-09-03 14:40:00,48.01,48.01,47.98,48.01,36000.0,37.0318,37.0318,37.0087,37.0318,36000.0
2009-09-03 14:45:00,48.01,48.12,48.01,48.09,31700.0,37.0318,37.1167,37.0318,37.0935,31700.0
2009-09-03 14:50:00,48.08,48.12,48.08,48.11,16700.0,37.0858,37.1167,37.0858,37.109,16700.0
2009-09-03 14:55:00,48.12,48.15,48.1,48.14,24600.0,37.1167,37.1398,37.1012,37.1321,24600.0
2009-09-03 15:00:00,48.15,48.2,48.14,48.2,53000.0,37.1398,37.1784,37.1321,37.1784,53000.0
2009-09-03 15:05:00,48.19,48.21,48.16,48.17,60000.0,37.1707,37.1861,37.1475,37.1552,60000.0
2009-09-03 15:10:00,48.16,48.23,48.13,48.22,64200.0,37.1475,37.2015,37.1244,37.1938,64200.0
2009-09-03 15:15:00,48.23,48.25,48.2,48.22,57800.0,37.2015,37.2169,37.1784,37.1938,57800.0
2009-09-03 15:20:00,48.22,48.34,48.22,48.31,79500.0,37.1938,37.2864,37.1938,37.2632,79500.0
2009-09-03 15:25:00,48.31,48.33,48.28,48.28,51000.0,37.2632,37.2787,37.2401,37.2401,51000.0
2009-09-03 15:30:00,48.29,48.43,48.28,48.38,113800.0,37.2478,37.3558,37.2401,37.3172,113800.0
2009-09-03 15:35:00,48.38,48.46,48.38,48.44,72400.0,37.3172,37.3789,37.3172,37.3635,72400.0
2009-09-03 15:40:00,48.44,48.48,48.4,48.43,119500.0,37.3635,37.3944,37.3326,37.3558,119500.0
2009-09-03 15:45:00,48.43,48.49,48.43,48.48,98700.0,37.3558,37.4021,37.3558,37.3944,98700.0
2009-09-03 15:50:00,48.48,48.54,48.46,48.5,194300.0,37.3944,37.4406,37.3789,37.4098,194300.0
2009-09-03 15:55:00,48.49,48.56,48.47,48.52,263800.0,37.4021,37.4561,37.3866,37.4252,263800.0
2009-09-04 09:30:00,48.74,48.75,48.05,48.31,244500.0,37.5949,37.6026,37.0627,37.2632,244500.0
2009-09-04 09:35:00,48.31,48.54,48.31,48.42,92700.0,37.2632,37.4406,37.2632,37.3481,92700.0
2009-09-04 09:40:00,48.42,48.57,48.29,48.42,80800.0,37.3481,37.4638,37.2478,37.3481,80800.0
2009-09-04 09:45:00,48.42,48.54,48.25,48.28,80900.0,37.3481,37.4406,37.2169,37.2401,80900.0
2009-09-04 09:50:00,48.28,48.32,48.05,48.26,93200.0,37.2401,37.2709,37.0627,37.2247,93200.0
2009-09-04 09:55:00,48.27,48.42,48.22,48.23,64800.0,37.2324,37.3481,37.1938,37.2015,64800.0
2009-09-04 10:00:00,48.22,48.44,48.21,48.35,77200.0,37.1938,37.3635,37.1861,37.2941,77200.0
2009-09-04 10:05:00,48.37,48.48,48.33,48.47,40200.0,37.3095,37.3944,37.2787,37.3866,40200.0
2009-09-04 10:10:00,48.47,48.62,48.44,48.61,71200.0,37.3866,37.5023,37.3635,37.4946,71200.0
2009-09-04 10:15:00,48.61,48.78,48.61,48.74,82400.0,37.4946,37.6258,37.4946,37.5949,82400.0
2009-09-04 10:20:00,48.73,48.82,48.7,48.72,65300.0,37.5872,37.6566,37.5641,37.5795,65300.0
2009-09-04 10:25:00,48.73,48.79,48.67,48.68,56800.0,37.5872,37.6335,37.5409,37.5486,56800.0
2009-09-04 10:30:00,48.68,48.76,48.57,48.66,69300.0,37.5486,37.6103,37.4638,37.5332,69300.0
2009-09-04 10:35:00,48.68,48.7,48.57,48.58,68900.0,37.5486,37.5641,37.4638,37.4715,68900.0
2009-09-04 10:40:00,48.59,48.65,48.55,48.57,84200.0,37.4792,37.5255,37.4484,37.4638,84200.0
2009-09-04 10:45:00,48.57,48.62,48.53,48.58,32000.0,37.4638,37.5023,37.4329,37.4715,32000.0
2009-09-04 10:50:00,48.59,48.69,48.57,48.63,43400.0,37.4792,37.5563,37.4638,37.5101,43400.0
2009-09-04 10:55:00,48.63,48.65,48.57,48.65,29500.0,37.5101,37.5255,37.4638,37.5255,29500.0
2009-09-04 11:00:00,48.66,48.67,48.47,48.5,65200.0,37.5332,37.5409,37.3866,37.4098,65200.0
2009-09-04 11:05:00,48.5,48.58,48.47,48.5,58400.0,37.4098,37.4715,37.3866,37.4098,58400.0
2009-09-04 11:10:00,48.5,48.62,48.47,48.61,52800.0,37.4098,37.5023,37.3866,37.4946,52800.0
2009-09-04 11:15:00,48.6,48.65,48.6,48.61,30800.0,37.4869,37.5255,37.4869,37.4946,30800.0
2009-09-04 11:20:00,48.62,48.74,48.61,48.69,53900.0,37.5023,37.5949,37.4946,37.5563,53900.0
2009-09-04 11:25:00,48.7,48.72,48.68,48.71,29700.0,37.5641,37.5795,37.5486,37.5718,29700.0
2009-09-04 11:30:00,48.72,48.79,48.69,48.71,41300.0,37.5795,37.6335,37.5563,37.5718,41300.0
2009-09-04 11:35:00,48.71,48.83,48.71,48.8,32600.0,37.5718,37.6643,37.5718,37.6412,32600.0
2009-09-04 11:40:00,48.81,48.88,48.79,48.82,30500.0,37.6489,37.7029,37.6335,37.6566,30500.0
2009-09-04 11:45:00,48.83,48.86,48.82,48.84,30000.0,37.6643,37.6875,37.6566,37.672,30000.0
2009-09-04 11:50:00,48.85,48.85,48.74,48.82,28800.0,37.6798,37.6798,37.5949,37.6566,28800.0
2009-09-04 11:55:00,48.81,48.85,48.76,48.82,41100.0,37.6489,37.6798,37.6103,37.6566,41100.0
2009-09-04 12:00:00,48.83,48.87,48.8,48.82,47100.0,37.6643,37.6952,37.6412,37.6566,47100.0
2009-09-04 12:05:00,48.83,49.04,48.83,49.03,236100.0,37.6643,37.8263,37.6643,37.8186,236100.0
2009-09-04 12:10:00,49.03,49.17,49.03,49.11,96700.0,37.8186,37.9266,37.8186,37.8803,96700.0
2009-09-04 12:15:00,49.11,49.2,49.11,49.19,54800.0,37.8803,37.9497,37.8803,37.942,54800.0
2009-09-04 12:20:00,49.19,49.23,49.14,49.21,76000.0,37.942,37.9729,37.9034,37.9574,76000.0
2009-09-04 12:25:00,49.23,49.25,49.14,49.16,63200.0,37.9729,37.9883,37.9034,37.9189,63200.0
2009-09-04 12:30:00,49.17,49.2,49.02,49.07,67900.0,37.9266,37.9497,37.8109,37.8494,67900.0
2009-09-04 12:35:00,49.07,49.08,49.04,49.04,31900.0,37.8494,37.8572,37.8263,37.8263,31900.0
2009-09-04 12:40:00,49.04,49.07,49.03,49.05,42600.0,37.8263,37.8494,37.8186,37.834,42600.0
2009-09-04 12:45:00,49.06,49.15,49.06,49.13,16200.0,37.8417,37.9112,37.8417,37.8957,16200.0
2009-09-04 12:50:00,49.13,49.17,49.11,49.13,20300.0,37.8957,37.9266,37.8803,37.8957,20300.0
2009-09-04 12:55:00,49.12,49.26,49.12,49.26,61200.0,37.888,37.996,37.888,37.996,61200.0
2009-09-04 13:00:00,49.25,49.26,49.09,49.17,96800.0,37.9883,37.996,37.8649,37.9266,96800.0
2009-09-04 13:05:00,49.19,49.19,49.02,49.05,104400.0,37.942,37.942,37.8109,37.834,104400.0
2009-09-04 13:10:00,49.05,49.06,49.0,49.02,61500.0,37.834,37.8417,37.7955,37.8109,61500.0
2009-09-04 13:15:00,49.01,49.14,49.01,49.12,84400.0,37.8032,37.9034,37.8032,37.888,84400.0
2009-09-04 13:20:00,49.13,49.22,49.13,49.18,75300.0,37.8957,37.9651,37.8957,37.9343,75300.0
2009-09-04 13:25:00,49.19,49.19,49.16,49.17,26400.0,37.942,37.942,37.9189,37.9266,26400.0
2009-09-04 13:30:00,49.18,49.19,49.15,49.15,30400.0,37.9343,37.942,37.9112,37.9112,30400.0
2009-09-04 13:35:00,49.15,49.16,49.14,49.14,72700.0,37.9112,37.9189,37.9034,37.9034,72700.0
2009-09-04 13:40:00,49.14,49.16,49.14,49.15,51600.0,37.9034,37.9189,37.9034,37.9112,51600.0
2009-09-04 13:45:00,49.16,49.2,49.14,49.16,30400.0,37.9189,37.9497,37.9034,37.9189,30400.0
2009-09-04 13:50:00,49.16,49.17,49.14,49.17,24700.0,37.9189,37.9266,37.9034,37.9266,24700.0
2009-09-04 13:55:00,49.17,49.19,49.12,49.16,128900.0,37.9266,37.942,37.888,37.9189,128900.0
2009-09-04 14:00:00,49.16,49.19,49.14,49.15,97400.0,37.9189,37.942,37.9034,37.9112,97400.0
2009-09-04 14:05:00,49.15,49.18,49.14,49.14,62300.0,37.9112,37.9343,37.9034,37.9034,62300.0
2009-09-04 14:10:00,49.14,49.18,49.14,49.15,52000.0,37.9034,37.9343,37.9034,37.9112,52000.0
2009-09-04 14:15:00,49.15,49.17,49.14,49.15,40200.0,37.9112,37.9266,37.9034,37.9112,40200.0
2009-09-04 14:20:00,49.15,49.16,49.14,49.14,80400.0,37.9112,37.9189,37.9034,37.9034,80400.0
2009-09-04 14:25:00,49.14,49.15,49.05,49.05,29600.0,37.9034,37.9112,37.834,37.834,29600.0
2009-09-04 14:30:00,49.05,49.06,49.0,49.04,44700.0,37.834,37.8417,37.7955,37.8263,44700.0
2009-09-04 14:35:00,49.04,49.1,49.01,49.06,77800.0,37.8263,37.8726,37.8032,37.8417,77800.0
2009-09-04 14:40:00,49.07,49.14,49.06,49.12,32200.0,37.8494,37.9034,37.8417,37.888,32200.0
2009-09-04 14:45:00,49.12,49.15,49.09,49.12,53800.0,37.888,37.9112,37.8649,37.888,53800.0
2009-09-04 14:50:00,49.12,49.15,49.08,49.09,37100.0,37.888,37.9112,37.8572,37.8649,37100.0
2009-09-04 14:55:00,49.09,49.15,49.07,49.13,46200.0,37.8649,37.9112,37.8494,37.8957,46200.0
2009-09-04 15:00:00,49.13,49.17,49.09,49.1,77000.0,37.8957,37.9266,37.8649,37.8726,77000.0
2009-09-04 15:05:00,49.09,49.12,49.01,49.01,58100.0,37.8649,37.888,37.8032,37.8032,58100.0
2009-09-04 15:10:00,49.0,49.06,48.97,48.98,47400.0,37.7955,37.8417,37.7723,37.78,47400.0
2009-09-04 15:15:00,48.98,49.04,48.98,49.0,57400.0,37.78,37.8263,37.78,37.7955,57400.0
2009-09-04 15:20:00,49.0,49.03,48.97,48.97,97400.0,37.7955,37.8186,37.7723,37.7723,97400.0
2009-09-04 15:25:00,48.99,49.0,48.97,48.97,69600.0,37.7877,37.7955,37.7723,37.7723,69600.0
2009-09-04 15:30:00,48.98,49.06,48.97,49.02,188100.0,37.78,37.8417,37.7723,37.8109,188100.0
2009-09-04 15:35:00,49.01,49.05,48.98,49.01,103100.0,37.8032,37.834,37.78,37.8032,103100.0
2009-09-04 15:40:00,49.01,49.06,48.99,49.03,175600.0,37.8032,37.8417,37.7877,37.8186,175600.0
2009-09-04 15:45:00,49.02,49.11,49.0,49.09,62400.0,37.8109,37.8803,37.7955,37.8649,62400.0
2009-09-04 15:50:00,49.08,49.14,49.07,49.09,106000.0,37.8572,37.9034,37.8494,37.8649,106000.0
2009-09-04 15:55:00,49.1,49.13,49.07,49.13,227100.0,37.8726,37.8957,37.8494,37.8957,227100.0
2009-09-08 09:30:00,49.51,49.88,49.38,49.78,181300.0,38.1888,38.4742,38.0886,38.3971,181300.0
2009-09-08 09:35:00,49.79,49.82,49.42,49.55,158500.0,38.4048,38.4279,38.1194,38.2197,158500.0
2009-09-08 09:40:00,49.55,49.55,49.26,49.32,80500.0,38.2197,38.2197,37.996,38.0423,80500.0
2009-09-08 09:45:00,49.29,49.4,49.18,49.4,127100.0,38.0191,38.104,37.9343,38.104,127100.0
2009-09-08 09:50:00,49.4,49.56,49.33,49.55,67200.0,38.104,38.2274,38.05,38.2197,67200.0
2009-09-08 09:55:00,49.56,49.6,49.29,49.33,124700.0,38.2274,38.2583,38.0191,38.05,124700.0
2009-09-08 10:00:00,49.31,49.5,49.23,49.39,129000.0,38.0346,38.1811,37.9729,38.0963,129000.0
2009-09-08 10:05:00,49.39,49.48,49.26,49.44,110800.0,38.0963,38.1657,37.996,38.1348,110800.0
2009-09-08 10:10:00,49.45,49.64,49.4,49.46,98600.0,38.1426,38.2891,38.104,38.1503,98600.0
2009-09-08 10:15:00,49.46,49.52,49.37,49.37,39200.0,38.1503,38.1965,38.0808,38.0808,39200.0
2009-09-08 10:20:00,49.37,49.54,49.37,49.47,89800.0,38.0808,38.212,38.0808,38.158,89800.0
2009-09-08 10:25:00,49.49,49.5,49.3,49.33,53000.0,38.1734,38.1811,38.0269,38.05,53000.0
2009-09-08 10:30:00,49.35,49.4,49.3,49.33,43600.0,38.0654,38.104,38.0269,38.05,43600.0
2009-09-08 10:35:00,49.33,49.45,49.33,49.42,29000.0,38.05,38.1426,38.05,38.1194,29000.0
2009-09-08 10:40:00,49.43,49.44,49.31,49.34,34300.0,38.1271,38.1348,38.0346,38.0577,34300.0
2009-09-08 10:45:00,49.34,49.36,49.29,49.35,34600.0,38.0577,38.0731,38.0191,38.0654,34600.0
2009-09-08 10:50:00,49.36,49.4,49.34,49.4,28300.0,38.0731,38.104,38.0577,38.104,28300.0
2009-09-08 10:55:00,49.39,49.51,49.39,49.47,23000.0,38.0963,38.1888,38.0963,38.158,23000.0
2009-09-08 11:00:00,49.46,49.5,49.35,49.36,33500.0,38.1503,38.1811,38.0654,38.0731,33500.0
2009-09-08 11:05:00,49.36,49.45,49.36,49.38,25900.0,38.0731,38.1426,38.0731,38.0886,25900.0
2009-09-08 11:10:00,49.41,49.43,49.35,49.42,28500.0,38.1117,38.1271,38.0654,38.1194,28500.0
2009-09-08 11:15:00,49.42,49.49,49.36,49.43,23900.0,38.1194,38.1734,38.0731,38.1271,23900.0
2009-09-08 11:20:00,49.43,49.49,49.41,49.48,30500.0,38.1271,38.1734,38.1117,38.1657,30500.0
2009-09-08 11:25:00,49.48,49.53,49.46,49.49,31000.0,38.1657,38.2043,38.1503,38.1734,31000.0
2009-09-08 11:30:00,49.5,49.5,49.4,49.41,40400.0,38.1811,38.1811,38.104,38.1117,40400.0
2009-09-08 11:35:00,49.4,49.43,49.33,49.4,42000.0,38.104,38.1271,38.05,38.104,42000.0
2009-09-08 11:40:00,49.39,49.42,49.23,49.26,51100.0,38.0963,38.1194,37.9729,37.996,51100.0
2009-09-08 11:45:00,49.26,49.27,49.2,49.21,28100.0,37.996,38.0037,37.9497,37.9574,28100.0
2009-09-08 11:50:00,49.21,49.22,49.05,49.07,76600.0,37.9574,37.9651,37.834,37.8494,76600.0
2009-09-08 11:55:00,49.08,49.11,49.06,49.07,111000.0,37.8572,37.8803,37.8417,37.8494,111000.0
2009-09-08 12:00:00,49.07,49.12,48.98,49.0,79600.0,37.8494,37.888,37.78,37.7955,79600.0
2009-09-08 12:05:00,49.0,49.16,48.99,49.11,43600.0,37.7955,37.9189,37.7877,37.8803,43600.0
2009-09-08 12:10:00,49.11,49.18,49.1,49.17,14400.0,37.8803,37.9343,37.8726,37.9266,14400.0
2009-09-08 12:15:00,49.18,49.22,49.13,49.18,29700.0,37.9343,37.9651,37.8957,37.9343,29700.0
2009-09-08 12:20:00,49.18,49.18,49.11,49.15,25700.0,37.9343,37.9343,37.8803,37.9112,25700.0
2009-09-08 12:25:00,49.14,49.19,49.11,49.17,26700.0,37.9034,37.942,37.8803,37.9266,26700.0
2009-09-08 12:30:00,49.17,49.19,49.14,49.16,20200.0,37.9266,37.942,37.9034,37.9189,20200.0
2009-09-08 12:35:00,49.16,49.16,49.1,49.11,33000.0,37.9189,37.9189,37.8726,37.8803,33000.0
2009-09-08 12:40:00,49.1,49.13,49.09,49.1,29900.0,37.8726,37.8957,37.8649,37.8726,29900.0
2009-09-08 12:45:00,49.11,49.11,49.07,49.08,16600.0,37.8803,37.8803,37.8494,37.8572,16600.0
2009-09-08 12:50:00,49.08,49.12,49.08,49.1,11600.0,37.8572,37.888,37.8572,37.8726,11600.0
2009-09-08 12:55:00,49.11,49.11,49.02,49.04,63800.0,37.8803,37.8803,37.8109,37.8263,63800.0
2009-09-08 13:00:00,49.05,49.07,49.02,49.03,25300.0,37.834,37.8494,37.8109,37.8186,25300.0
2009-09-08 13:05:00,49.03,49.03,48.99,49.0,30200.0,37.8186,37.8186,37.7877,37.7955,30200.0
2009-09-08 13:10:00,49.0,49.01,48.86,48.9,110600.0,37.7955,37.8032,37.6875,37.7183,110600.0
2009-09-08 13:15:00,48.9,48.95,48.81,48.84,68500.0,37.7183,37.7569,37.6489,37.672,68500.0
2009-09-08 13:20:00,48.83,48.9,48.83,48.89,37200.0,37.6643,37.7183,37.6643,37.7106,37200.0
2009-09-08 13:25:00,48.9,48.94,48.87,48.93,21600.0,37.7183,37.7492,37.6952,37.7415,21600.0
2009-09-08 13:30:00,48.93,48.98,48.92,48.95,15900.0,37.7415,37.78,37.7337,37.7569,15900.0
2009-09-08 13:35:00,48.95,49.0,48.95,48.99,12500.0,37.7569,37.7955,37.7569,37.7877,12500.0
2009-09-08 13:40:00,48.99,49.09,48.99,49.04,35700.0,37.7877,37.8649,37.7877,37.8263,35700.0
2009-09-08 13:45:00,49.05,49.06,48.97,48.97,22200.0,37.834,37.8417,37.7723,37.7723,22200.0
2009-09-08 13:50:00,48.97,49.03,48.96,49.03,18300.0,37.7723,37.8186,37.7646,37.8186,18300.0
2009-09-08 13:55:00,49.02,49.12,48.99,49.12,41200.0,37.8109,37.888,37.7877,37.888,41200.0
2009-09-08 14:00:00,49.12,49.15,49.03,49.03,30500.0,37.888,37.9112,37.8186,37.8186,30500.0
2009-09-08 14:05:00,49.03,49.14,49.02,49.12,14700.0,37.8186,37.9034,37.8109,37.888,14700.0
2009-09-08 14:10:00,49.12,49.16,49.08,49.14,25600.0,37.888,37.9189,37.8572,37.9034,25600.0
2009-09-08 14:15:00,49.13,49.19,49.11,49.14,20500.0,37.8957,37.942,37.8803,37.9034,20500.0
2009-09-08 14:20:00,49.14,49.26,49.13,49.21,45000.0,37.9034,37.996,37.8957,37.9574,45000.0
2009-09-08 14:25:00,49.2,49.22,49.16,49.2,27800.0,37.9497,37.9651,37.9189,37.9497,27800.0
2009-09-08 14:30:00,49.2,49.25,49.2,49.23,19600.0,37.9497,37.9883,37.9497,37.9729,19600.0
2009-09-08 14:35:00,49.24,49.32,49.23,49.31,37100.0,37.9806,38.0423,37.9729,38.0346,37100.0
2009-09-08 14:40:00,49.31,49.34,49.26,49.33,43700.0,38.0346,38.0577,37.996,38.05,43700.0
2009-09-08 14:45:00,49.34,49.41,49.34,49.41,59500.0,38.0577,38.1117,38.0577,38.1117,59500.0
2009-09-08 14:50:00,49.41,49.42,49.36,49.37,27200.0,38.1117,38.1194,38.0731,38.0808,27200.0
2009-09-08 14:55:00,49.36,49.43,49.35,49.36,39200.0,38.0731,38.1271,38.0654,38.0731,39200.0
2009-09-08 15:00:00,49.36,49.36,49.28,49.35,39700.0,38.0731,38.0731,38.0114,38.0654,39700.0
2009-09-08 15:05:00,49.35,49.36,49.28,49.33,39200.0,38.0654,38.0731,38.0114,38.05,39200.0
2009-09-08 15:10:00,49.33,49.39,49.33,49.37,37800.0,38.05,38.0963,38.05,38.0808,37800.0
2009-09-08 15:15:00,49.37,49.42,49.34,49.34,35300.0,38.0808,38.1194,38.0577,38.0577,35300.0
2009-09-08 15:20:00,49.35,49.44,49.31,49.4,34200.0,38.0654,38.1348,38.0346,38.104,34200.0
2009-09-08 15:25:00,49.4,49.45,49.37,49.44,59300.0,38.104,38.1426,38.0808,38.1348,59300.0
2009-09-08 15:30:00,49.45,49.5,49.44,49.49,64600.0,38.1426,38.1811,38.1348,38.1734,64600.0
2009-09-08 15:35:00,49.5,49.54,49.45,49.49,76100.0,38.1811,38.212,38.1426,38.1734,76100.0
2009-09-08 15:40:00,49.49,49.49,49.39,49.45,83400.0,38.1734,38.1734,38.0963,38.1426,83400.0
2009-09-08 15:45:00,49.45,49.46,49.36,49.46,78500.0,38.1426,38.1503,38.0731,38.1503,78500.0
2009-09-08 15:50:00,49.46,49.48,49.44,49.47,142400.0,38.1503,38.1657,38.1348,38.158,142400.0
2009-09-08 15:55:00,49.47,49.49,49.44,49.44,221400.0,38.158,38.1734,38.1348,38.1348,221400.0
2009-09-09 09:30:00,49.7,50.13,49.7,49.9,144300.0,38.3354,38.6671,38.3354,38.4897,144300.0
2009-09-09 09:35:00,49.9,49.95,49.78,49.91,108900.0,38.4897,38.5282,38.3971,38.4974,108900.0
2009-09-09 09:40:00,49.9,49.95,49.79,49.95,93300.0,38.4897,38.5282,38.4048,38.5282,93300.0
2009-09-09 09:45:00,49.95,50.15,49.95,50.06,112000.0,38.5282,38.6825,38.5282,38.6131,112000.0
2009-09-09 09:50:00,50.06,50.44,50.02,50.44,155800.0,38.6131,38.9062,38.5822,38.9062,155800.0
2009-09-09 09:55:00,50.44,50.48,50.39,50.42,110100.0,38.9062,38.937,38.8676,38.8907,110100.0
2009-09-09 10:00:00,50.42,50.8,50.42,50.8,281600.0,38.8907,39.1839,38.8907,39.1839,281600.0
2009-09-09 10:05:00,50.8,51.08,50.72,51.04,206200.0,39.1839,39.3998,39.1221,39.369,206200.0
2009-09-09 10:10:00,51.04,51.15,50.84,50.92,127500.0,39.369,39.4538,39.2147,39.2764,127500.0
2009-09-09 10:15:00,50.93,51.12,50.92,51.08,100900.0,39.2841,39.4307,39.2764,39.3998,100900.0
2009-09-09 10:20:00,51.07,51.12,50.88,50.92,113600.0,39.3921,39.4307,39.2456,39.2764,113600.0
2009-09-09 10:25:00,50.92,50.99,50.88,50.9,112200.0,39.2764,39.3304,39.2456,39.261,112200.0
2009-09-09 10:30:00,50.88,50.92,50.69,50.75,138700.0,39.2456,39.2764,39.099,39.1453,138700.0
2009-09-09 10:35:00,50.75,50.8,50.74,50.78,67100.0,39.1453,39.1839,39.1376,39.1684,67100.0
2009-09-09 10:40:00,50.77,50.78,50.62,50.69,81100.0,39.1607,39.1684,39.045,39.099,81100.0
2009-09-09 10:45:00,50.69,50.7,50.59,50.65,53000.0,39.099,39.1067,39.0219,39.0682,53000.0
2009-09-09 10:50:00,50.64,50.72,50.63,50.72,54400.0,39.0604,39.1221,39.0527,39.1221,54400.0
2009-09-09 10:55:00,50.71,50.8,50.7,50.77,69900.0,39.1144,39.1839,39.1067,39.1607,69900.0
2009-09-09 11:00:00,50.78,50.8,50.7,50.7,47800.0,39.1684,39.1839,39.1067,39.1067,47800.0
2009-09-09 11:05:00,50.7,50.74,50.7,50.7,84900.0,39.1067,39.1376,39.1067,39.1067,84900.0
2009-09-09 11:10:00,50.71,50.73,50.58,50.61,42300.0,39.1144,39.1299,39.0142,39.0373,42300.0
2009-09-09 11:15:00,50.6,50.62,50.58,50.6,47700.0,39.0296,39.045,39.0142,39.0296,47700.0
2009-09-09 11:20:00,50.6,50.74,50.6,50.74,58000.0,39.0296,39.1376,39.0296,39.1376,58000.0
2009-09-09 11:25:00,50.74,50.9,50.71,50.86,80400.0,39.1376,39.261,39.1144,39.2301,80400.0
2009-09-09 11:30:00,50.87,50.91,50.83,50.88,75800.0,39.2378,39.2687,39.207,39.2456,75800.0
2009-09-09 11:35:00,50.86,50.99,50.86,50.99,74600.0,39.2301,39.3304,39.2301,39.3304,74600.0
2009-09-09 11:40:00,50.98,51.05,50.94,50.97,84000.0,39.3227,39.3767,39.2918,39.315,84000.0
2009-09-09 11:45:00,50.96,50.99,50.94,50.95,58400.0,39.3073,39.3304,39.2918,39.2996,58400.0
2009-09-09 11:50:00,50.95,50.96,50.87,50.93,87100.0,39.2996,39.3073,39.2378,39.2841,87100.0
2009-09-09 11:55:00,50.93,50.94,50.88,50.9,63600.0,39.2841,39.2918,39.2456,39.261,63600.0
2009-09-09 12:00:00,50.9,50.91,50.81,50.82,37700.0,39.261,39.2687,39.1916,39.1993,37700.0
2009-09-09 12:05:00,50.82,50.87,50.81,50.84,34300.0,39.1993,39.2378,39.1916,39.2147,34300.0
2009-09-09 12:10:00,50.84,50.87,50.81,50.81,35800.0,39.2147,39.2378,39.1916,39.1916,35800.0
2009-09-09 12:15:00,50.81,50.81,50.75,50.76,34900.0,39.1916,39.1916,39.1453,39.153,34900.0
2009-09-09 12:20:00,50.77,50.79,50.75,50.75,27900.0,39.1607,39.1761,39.1453,39.1453,27900.0
2009-09-09 12:25:00,50.75,50.78,50.71,50.72,37800.0,39.1453,39.1684,39.1144,39.1221,37800.0
2009-09-09 12:30:00,50.72,50.75,50.71,50.72,25100.0,39.1221,39.1453,39.1144,39.1221,25100.0
2009-09-09 12:35:00,50.72,50.75,50.69,50.7,34900.0,39.1221,39.1453,39.099,39.1067,34900.0
2009-09-09 12:40:00,50.7,50.74,50.67,50.74,41000.0,39.1067,39.1376,39.0836,39.1376,41000.0
2009-09-09 12:45:00,50.73,50.78,50.72,50.74,19400.0,39.1299,39.1684,39.1221,39.1376,19400.0
2009-09-09 12:50:00,50.74,50.8,50.73,50.75,16500.0,39.1376,39.1839,39.1299,39.1453,16500.0
2009-09-09 12:55:00,50.76,50.77,50.68,50.73,33100.0,39.153,39.1607,39.0913,39.1299,33100.0
2009-09-09 13:00:00,50.72,50.74,50.6,50.63,103400.0,39.1221,39.1376,39.0296,39.0527,103400.0
2009-09-09 13:05:00,50.62,50.74,50.6,50.71,67900.0,39.045,39.1376,39.0296,39.1144,67900.0
2009-09-09 13:10:00,50.71,50.79,50.68,50.78,39000.0,39.1144,39.1761,39.0913,39.1684,39000.0
2009-09-09 13:15:00,50.79,50.89,50.77,50.81,51000.0,39.1761,39.2533,39.1607,39.1916,51000.0
2009-09-09 13:20:00,50.8,50.87,50.79,50.8,30200.0,39.1839,39.2378,39.1761,39.1839,30200.0
2009-09-09 13:25:00,50.79,50.79,50.66,50.69,104000.0,39.1761,39.1761,39.0759,39.099,104000.0
2009-09-09 13:30:00,50.69,50.71,50.68,50.69,27300.0,39.099,39.1144,39.0913,39.099,27300.0
2009-09-09 13:35:00,50.69,50.77,50.68,50.73,37100.0,39.099,39.1607,39.0913,39.1299,37100.0
2009-09-09 13:40:00,50.73,50.77,50.72,50.75,19600.0,39.1299,39.1607,39.1221,39.1453,19600.0
2009-09-09 13:45:00,50.76,50.81,50.75,50.79,24000.0,39.153,39.1916,39.1453,39.1761,24000.0
2009-09-09 13:50:00,50.79,50.84,50.72,50.74,37500.0,39.1761,39.2147,39.1221,39.1376,37500.0
2009-09-09 13:55:00,50.74,50.78,50.73,50.74,22200.0,39.1376,39.1684,39.1299,39.1376,22200.0
2009-09-09 14:00:00,50.74,50.76,50.71,50.73,48800.0,39.1376,39.153,39.1144,39.1299,48800.0
2009-09-09 14:05:00,50.73,50.74,50.6,50.6,29900.0,39.1299,39.1376,39.0296,39.0296,29900.0
2009-09-09 14:10:00,50.6,50.63,50.59,50.6,64700.0,39.0296,39.0527,39.0219,39.0296,64700.0
2009-09-09 14:15:00,50.6,50.61,50.42,50.53,75500.0,39.0296,39.0373,38.8907,38.9756,75500.0
2009-09-09 14:20:00,50.52,50.56,50.43,50.47,79800.0,38.9679,38.9987,38.8985,38.9293,79800.0
2009-09-09 14:25:00,50.47,50.48,50.4,50.42,43900.0,38.9293,38.937,38.8753,38.8907,43900.0
2009-09-09 14:30:00,50.42,50.49,50.4,50.41,42100.0,38.8907,38.9447,38.8753,38.883,42100.0
2009-09-09 14:35:00,50.41,50.47,50.41,50.42,55400.0,38.883,38.9293,38.883,38.8907,55400.0
2009-09-09 14:40:00,50.42,50.47,50.4,50.43,48500.0,38.8907,38.9293,38.8753,38.8985,48500.0
2009-09-09 14:45:00,50.43,50.46,50.31,50.32,63400.0,38.8985,38.9216,38.8059,38.8136,63400.0
2009-09-09 14:50:00,50.32,50.35,50.26,50.32,43400.0,38.8136,38.8368,38.7673,38.8136,43400.0
2009-09-09 14:55:00,50.31,50.38,50.25,50.34,28600.0,38.8059,38.8599,38.7596,38.829,28600.0
2009-09-09 15:00:00,50.33,50.37,50.3,50.32,53900.0,38.8213,38.8522,38.7982,38.8136,53900.0
2009-09-09 15:05:00,50.33,50.37,50.32,50.35,32900.0,38.8213,38.8522,38.8136,38.8368,32900.0
2009-09-09 15:10:00,50.34,50.47,50.34,50.41,50400.0,38.829,38.9293,38.829,38.883,50400.0
2009-09-09 15:15:00,50.4,50.41,50.34,50.34,42600.0,38.8753,38.883,38.829,38.829,42600.0
2009-09-09 15:20:00,50.35,50.44,50.35,50.43,57900.0,38.8368,38.9062,38.8368,38.8985,57900.0
2009-09-09 15:25:00,50.44,50.47,50.37,50.39,28400.0,38.9062,38.9293,38.8522,38.8676,28400.0
2009-09-09 15:30:00,50.39,50.41,50.36,50.41,82500.0,38.8676,38.883,38.8445,38.883,82500.0
2009-09-09 15:35:00,50.4,50.47,50.38,50.47,66900.0,38.8753,38.9293,38.8599,38.9293,66900.0
2009-09-09 15:40:00,50.46,50.51,50.44,50.51,118900.0,38.9216,38.9602,38.9062,38.9602,118900.0
2009-09-09 15:45:00,50.53,50.69,50.51,50.69,110700.0,38.9756,39.099,38.9602,39.099,110700.0
2009-09-09 15:50:00,50.69,50.7,50.46,50.5,182700.0,39.099,39.1067,38.9216,38.9525,182700.0
2009-09-09 15:55:00,50.5,50.51,50.47,50.48,174700.0,38.9525,38.9602,38.9293,38.937,174700.0
2009-09-10 09:30:00,50.53,50.53,50.07,50.13,86700.0,38.9756,38.9756,38.6208,38.6671,86700.0
2009-09-10 09:35:00,50.13,50.35,50.06,50.11,94100.0,38.6671,38.8368,38.6131,38.6516,94100.0
2009-09-10 09:40:00,50.06,50.16,49.86,49.93,78800.0,38.6131,38.6902,38.4588,38.5128,78800.0
2009-09-10 09:45:00,49.96,50.03,49.79,50.03,76700.0,38.5359,38.5899,38.4048,38.5899,76700.0
2009-09-10 09:50:00,50.03,50.23,49.97,50.2,79800.0,38.5899,38.7442,38.5436,38.7211,79800.0
2009-09-10 09:55:00,50.2,50.33,50.19,50.24,71200.0,38.7211,38.8213,38.7133,38.7519,71200.0
2009-09-10 10:00:00,50.22,50.31,50.16,50.22,62900.0,38.7365,38.8059,38.6902,38.7365,62900.0
2009-09-10 10:05:00,50.23,50.23,50.08,50.08,33100.0,38.7442,38.7442,38.6285,38.6285,33100.0
2009-09-10 10:10:00,50.11,50.3,50.09,50.21,39800.0,38.6516,38.7982,38.6362,38.7288,39800.0
2009-09-10 10:15:00,50.21,50.24,50.1,50.13,45200.0,38.7288,38.7519,38.6439,38.6671,45200.0
2009-09-10 10:20:00,50.14,50.14,50.0,50.04,54700.0,38.6748,38.6748,38.5668,38.5976,54700.0
2009-09-10 10:25:00,50.03,50.11,49.94,49.94,82700.0,38.5899,38.6516,38.5205,38.5205,82700.0
2009-09-10 10:30:00,49.95,50.06,49.94,49.99,32000.0,38.5282,38.6131,38.5205,38.5591,32000.0
2009-09-10 10:35:00,50.01,50.12,49.98,50.06,43900.0,38.5745,38.6593,38.5514,38.6131,43900.0
2009-09-10 10:40:00,50.06,50.18,50.03,50.14,49800.0,38.6131,38.7056,38.5899,38.6748,49800.0
2009-09-10 10:45:00,50.12,50.12,50.0,50.03,42200.0,38.6593,38.6593,38.5668,38.5899,42200.0
2009-09-10 10:50:00,50.04,50.12,50.01,50.07,51900.0,38.5976,38.6593,38.5745,38.6208,51900.0
2009-09-10 10:55:00,50.08,50.1,49.97,49.99,39700.0,38.6285,38.6439,38.5436,38.5591,39700.0
2009-09-10 11:00:00,49.99,50.08,49.96,50.04,65000.0,38.5591,38.6285,38.5359,38.5976,65000.0
2009-09-10 11:05:00,50.05,50.2,50.02,50.08,83600.0,38.6054,38.7211,38.5822,38.6285,83600.0
2009-09-10 11:10:00,50.07,50.14,50.07,50.12,22600.0,38.6208,38.6748,38.6208,38.6593,22600.0
2009-09-10 11:15:00,50.12,50.14,50.07,50.1,29500.0,38.6593,38.6748,38.6208,38.6439,29500.0
2009-09-10 11:20:00,50.12,50.17,50.04,50.1,29800.0,38.6593,38.6979,38.5976,38.6439,29800.0
2009-09-10 11:25:00,50.1,50.2,50.1,50.16,14200.0,38.6439,38.7211,38.6439,38.6902,14200.0
2009-09-10 11:30:00,50.15,50.2,50.12,50.15,23400.0,38.6825,38.7211,38.6593,38.6825,23400.0
2009-09-10 11:35:00,50.15,50.2,50.13,50.18,14600.0,38.6825,38.7211,38.6671,38.7056,14600.0
2009-09-10 11:40:00,50.18,50.19,50.1,50.12,19300.0,38.7056,38.7133,38.6439,38.6593,19300.0
2009-09-10 11:45:00,50.12,50.15,50.1,50.11,18400.0,38.6593,38.6825,38.6439,38.6516,18400.0
2009-09-10 11:50:00,50.11,50.13,50.04,50.08,35200.0,38.6516,38.6671,38.5976,38.6285,35200.0
2009-09-10 11:55:00,50.07,50.16,50.07,50.12,29400.0,38.6208,38.6902,38.6208,38.6593,29400.0
2009-09-10 12:00:00,50.15,50.17,50.1,50.15,15000.0,38.6825,38.6979,38.6439,38.6825,15000.0
2009-09-10 12:05:00,50.15,50.26,50.15,50.24,19200.0,38.6825,38.7673,38.6825,38.7519,19200.0
2009-09-10 12:10:00,50.25,50.29,50.24,50.25,17700.0,38.7596,38.7905,38.7519,38.7596,17700.0
2009-09-10 12:15:00,50.24,50.25,50.19,50.19,14000.0,38.7519,38.7596,38.7133,38.7133,14000.0
2009-09-10 12:20:00,50.19,50.27,50.18,50.27,17100.0,38.7133,38.775,38.7056,38.775,17100.0
2009-09-10 12:25:00,50.26,50.3,50.26,50.29,16600.0,38.7673,38.7982,38.7673,38.7905,16600.0
2009-09-10 12:30:00,50.28,50.35,50.28,50.32,20000.0,38.7828,38.8368,38.7828,38.8136,20000.0
2009-09-10 12:35:00,50.33,50.37,50.32,50.37,10100.0,38.8213,38.8522,38.8136,38.8522,10100.0
2009-09-10 12:40:00,50.37,50.41,50.34,50.34,15900.0,38.8522,38.883,38.829,38.829,15900.0
2009-09-10 12:45:00,50.35,50.38,50.32,50.37,20600.0,38.8368,38.8599,38.8136,38.8522,20600.0
2009-09-10 12:50:00,50.37,50.4,50.36,50.39,17400.0,38.8522,38.8753,38.8445,38.8676,17400.0
2009-09-10 12:55:00,50.39,50.4,50.36,50.36,13400.0,38.8676,38.8753,38.8445,38.8445,13400.0
2009-09-10 13:00:00,50.37,50.51,50.34,50.49,54600.0,38.8522,38.9602,38.829,38.9447,54600.0
2009-09-10 13:05:00,50.51,50.58,50.43,50.5,89200.0,38.9602,39.0142,38.8985,38.9525,89200.0
2009-09-10 13:10:00,50.49,50.49,50.37,50.44,31700.0,38.9447,38.9447,38.8522,38.9062,31700.0
2009-09-10 13:15:00,50.44,50.5,50.42,50.44,13300.0,38.9062,38.9525,38.8907,38.9062,13300.0
2009-09-10 13:20:00,50.43,50.45,50.37,50.4,16700.0,38.8985,38.9139,38.8522,38.8753,16700.0
2009-09-10 13:25:00,50.4,50.45,50.38,50.44,22700.0,38.8753,38.9139,38.8599,38.9062,22700.0
2009-09-10 13:30:00,50.45,50.48,50.37,50.4,36100.0,38.9139,38.937,38.8522,38.8753,36100.0
2009-09-10 13:35:00,50.4,50.43,50.34,50.43,23900.0,38.8753,38.8985,38.829,38.8985,23900.0
2009-09-10 13:40:00,50.43,50.49,50.37,50.38,30700.0,38.8985,38.9447,38.8522,38.8599,30700.0
2009-09-10 13:45:00,50.39,50.56,50.38,50.51,34700.0,38.8676,38.9987,38.8599,38.9602,34700.0
2009-09-10 13:50:00,50.52,50.63,50.52,50.62,40000.0,38.9679,39.0527,38.9679,39.045,40000.0
2009-09-10 13:55:00,50.63,50.7,50.62,50.67,23900.0,39.0527,39.1067,39.045,39.0836,23900.0
2009-09-10 14:00:00,50.68,50.72,50.6,50.62,26000.0,39.0913,39.1221,39.0296,39.045,26000.0
2009-09-10 14:05:00,50.59,50.61,50.5,50.53,39400.0,39.0219,39.0373,38.9525,38.9756,39400.0
2009-09-10 14:10:00,50.53,50.53,50.49,50.49,22900.0,38.9756,38.9756,38.9447,38.9447,22900.0
2009-09-10 14:15:00,50.49,50.52,50.48,50.5,31800.0,38.9447,38.9679,38.937,38.9525,31800.0
2009-09-10 14:20:00,50.51,50.51,50.42,50.5,24200.0,38.9602,38.9602,38.8907,38.9525,24200.0
2009-09-10 14:25:00,50.5,50.51,50.42,50.42,57900.0,38.9525,38.9602,38.8907,38.8907,57900.0
2009-09-10 14:30:00,50.42,50.47,50.41,50.41,17300.0,38.8907,38.9293,38.883,38.883,17300.0
2009-09-10 14:35:00,50.42,50.48,50.41,50.45,16300.0,38.8907,38.937,38.883,38.9139,16300.0
2009-09-10 14:40:00,50.47,50.51,50.42,50.46,22900.0,38.9293,38.9602,38.8907,38.9216,22900.0
2009-09-10 14:45:00,50.46,50.48,50.41,50.42,26400.0,38.9216,38.937,38.883,38.8907,26400.0
2009-09-10 14:50:00,50.43,50.45,50.36,50.36,45200.0,38.8985,38.9139,38.8445,38.8445,45200.0
2009-09-10 14:55:00,50.37,50.41,50.36,50.37,36000.0,38.8522,38.883,38.8445,38.8522,36000.0
2009-09-10 15:00:00,50.37,50.39,50.29,50.3,72000.0,38.8522,38.8676,38.7905,38.7982,72000.0
2009-09-10 15:05:00,50.3,50.32,50.18,50.22,105100.0,38.7982,38.8136,38.7056,38.7365,105100.0
2009-09-10 15:10:00,50.23,50.3,50.19,50.29,52300.0,38.7442,38.7982,38.7133,38.7905,52300.0
2009-09-10 15:15:00,50.29,50.3,50.21,50.24,41400.0,38.7905,38.7982,38.7288,38.7519,41400.0
2009-09-10 15:20:00,50.25,50.34,50.25,50.33,32700.0,38.7596,38.829,38.7596,38.8213,32700.0
2009-09-10 15:25:00,50.34,50.39,50.31,50.37,36800.0,38.829,38.8676,38.8059,38.8522,36800.0
2009-09-10 15:30:00,50.38,50.45,50.36,50.45,42000.0,38.8599,38.9139,38.8445,38.9139,42000.0
2009-09-10 15:35:00,50.44,50.44,50.33,50.39,71400.0,38.9062,38.9062,38.8213,38.8676,71400.0
2009-09-10 15:40:00,50.39,50.4,50.35,50.37,101500.0,38.8676,38.8753,38.8368,38.8522,101500.0
2009-09-10 15:45:00,50.38,50.42,50.36,50.42,120200.0,38.8599,38.8907,38.8445,38.8907,120200.0
2009-09-10 15:50:00,50.42,50.49,50.41,50.46,159700.0,38.8907,38.9447,38.883,38.9216,159700.0
2009-09-10 15:55:00,50.46,50.5,50.43,50.48,177600.0,38.9216,38.9525,38.8985,38.937,177600.0
2009-09-11 09:30:00,50.64,50.73,50.48,50.69,149400.0,39.0604,39.1299,38.937,39.099,149400.0
2009-09-11 09:35:00,50.65,50.85,50.65,50.83,59300.0,39.0682,39.2224,39.0682,39.207,59300.0
2009-09-11 09:40:00,50.77,50.81,50.56,50.79,93200.0,39.1607,39.1916,38.9987,39.1761,93200.0
2009-09-11 09:45:00,50.78,50.88,50.66,50.87,79000.0,39.1684,39.2456,39.0759,39.2378,79000.0
2009-09-11 09:50:00,50.88,50.98,50.84,50.95,83600.0,39.2456,39.3227,39.2147,39.2996,83600.0
2009-09-11 09:55:00,50.95,50.96,50.7,50.77,93400.0,39.2996,39.3073,39.1067,39.1607,93400.0
2009-09-11 10:00:00,50.78,50.9,50.76,50.89,151100.0,39.1684,39.261,39.153,39.2533,151100.0
2009-09-11 10:05:00,50.89,50.92,50.79,50.87,136400.0,39.2533,39.2764,39.1761,39.2378,136400.0
2009-09-11 10:10:00,50.87,50.92,50.86,50.91,74300.0,39.2378,39.2764,39.2301,39.2687,74300.0
2009-09-11 10:15:00,50.91,50.95,50.89,50.93,58800.0,39.2687,39.2996,39.2533,39.2841,58800.0
2009-09-11 10:20:00,50.93,50.96,50.91,50.93,96900.0,39.2841,39.3073,39.2687,39.2841,96900.0
2009-09-11 10:25:00,50.92,50.94,50.67,50.69,112700.0,39.2764,39.2918,39.0836,39.099,112700.0
2009-09-11 10:30:00,50.69,50.99,50.68,50.99,97800.0,39.099,39.3304,39.0913,39.3304,97800.0
2009-09-11 10:35:00,50.99,51.1,50.98,51.03,87200.0,39.3304,39.4153,39.3227,39.3613,87200.0
2009-09-11 10:40:00,51.01,51.04,50.99,51.0,32900.0,39.3458,39.369,39.3304,39.3381,32900.0
2009-09-11 10:45:00,51.01,51.13,51.01,51.08,47200.0,39.3458,39.4384,39.3458,39.3998,47200.0
2009-09-11 10:50:00,51.09,51.19,51.08,51.16,41200.0,39.4075,39.4847,39.3998,39.4615,41200.0
2009-09-11 10:55:00,51.18,51.25,51.16,51.17,101300.0,39.477,39.531,39.4615,39.4692,101300.0
2009-09-11 11:00:00,51.17,51.23,51.13,51.23,23700.0,39.4692,39.5155,39.4384,39.5155,23700.0
2009-09-11 11:05:00,51.23,51.27,51.18,51.21,53100.0,39.5155,39.5464,39.477,39.5001,53100.0
2009-09-11 11:10:00,51.22,51.3,51.22,51.24,59300.0,39.5078,39.5695,39.5078,39.5232,59300.0
2009-09-11 11:15:00,51.24,51.3,51.15,51.21,49600.0,39.5232,39.5695,39.4538,39.5001,49600.0
2009-09-11 11:20:00,51.19,51.25,51.11,51.21,75800.0,39.4847,39.531,39.423,39.5001,75800.0
2009-09-11 11:25:00,51.2,51.23,51.16,51.23,87100.0,39.4924,39.5155,39.4615,39.5155,87100.0
2009-09-11 11:30:00,51.22,51.25,51.17,51.2,48300.0,39.5078,39.531,39.4692,39.4924,48300.0
2009-09-11 11:35:00,51.2,51.28,51.17,51.28,40900.0,39.4924,39.5541,39.4692,39.5541,40900.0
2009-09-11 11:40:00,51.27,51.28,51.17,51.22,48000.0,39.5464,39.5541,39.4692,39.5078,48000.0
2009-09-11 11:45:00,51.22,51.23,51.15,51.19,66000.0,39.5078,39.5155,39.4538,39.4847,66000.0
2009-09-11 11:50:00,51.19,51.25,51.16,51.22,50400.0,39.4847,39.531,39.4615,39.5078,50400.0
2009-09-11 11:55:00,51.22,51.25,51.13,51.18,84500.0,39.5078,39.531,39.4384,39.477,84500.0
2009-09-11 12:00:00,51.16,51.16,51.02,51.1,49300.0,39.4615,39.4615,39.3535,39.4153,49300.0
2009-09-11 12:05:00,51.1,51.2,51.1,51.19,35000.0,39.4153,39.4924,39.4153,39.4847,35000.0
2009-09-11 12:10:00,51.19,51.21,51.17,51.2,48200.0,39.4847,39.5001,39.4692,39.4924,48200.0
2009-09-11 12:15:00,51.19,51.2,51.18,51.2,13800.0,39.4847,39.4924,39.477,39.4924,13800.0
2009-09-11 12:20:00,51.19,51.2,51.15,51.17,73500.0,39.4847,39.4924,39.4538,39.4692,73500.0
2009-09-11 12:25:00,51.17,51.21,51.17,51.2,44600.0,39.4692,39.5001,39.4692,39.4924,44600.0
2009-09-11 12:30:00,51.2,51.24,51.19,51.2,76500.0,39.4924,39.5232,39.4847,39.4924,76500.0
2009-09-11 12:35:00,51.19,51.24,51.17,51.2,109700.0,39.4847,39.5232,39.4692,39.4924,109700.0
2009-09-11 12:40:00,51.2,51.2,51.1,51.12,123300.0,39.4924,39.4924,39.4153,39.4307,123300.0
2009-09-11 12:45:00,51.11,51.12,51.03,51.07,30000.0,39.423,39.4307,39.3613,39.3921,30000.0
2009-09-11 12:50:00,51.08,51.15,51.07,51.11,32900.0,39.3998,39.4538,39.3921,39.423,32900.0
2009-09-11 12:55:00,51.11,51.15,51.09,51.11,31600.0,39.423,39.4538,39.4075,39.423,31600.0
2009-09-11 13:00:00,51.1,51.21,51.1,51.21,56800.0,39.4153,39.5001,39.4153,39.5001,56800.0
2009-09-11 13:05:00,51.18,51.23,51.17,51.19,69400.0,39.477,39.5155,39.4692,39.4847,69400.0
2009-09-11 13:10:00,51.19,51.24,51.18,51.22,29100.0,39.4847,39.5232,39.477,39.5078,29100.0
2009-09-11 13:15:00,51.21,51.35,51.21,51.26,60600.0,39.5001,39.6081,39.5001,39.5387,60600.0
2009-09-11 13:20:00,51.25,51.28,51.24,51.24,48200.0,39.531,39.5541,39.5232,39.5232,48200.0
2009-09-11 13:25:00,51.24,51.24,51.2,51.22,28900.0,39.5232,39.5232,39.4924,39.5078,28900.0
2009-09-11 13:30:00,51.21,51.25,51.15,51.18,69800.0,39.5001,39.531,39.4538,39.477,69800.0
2009-09-11 13:35:00,51.18,51.23,51.15,51.15,63000.0,39.477,39.5155,39.4538,39.4538,63000.0
2009-09-11 13:40:00,51.15,51.24,51.15,51.21,94000.0,39.4538,39.5232,39.4538,39.5001,94000.0
2009-09-11 13:45:00,51.2,51.26,51.19,51.23,56500.0,39.4924,39.5387,39.4847,39.5155,56500.0
2009-09-11 13:50:00,51.23,51.26,51.21,51.26,48800.0,39.5155,39.5387,39.5001,39.5387,48800.0
2009-09-11 13:55:00,51.25,51.26,51.2,51.22,67700.0,39.531,39.5387,39.4924,39.5078,67700.0
2009-09-11 14:00:00,51.22,51.36,51.21,51.35,99900.0,39.5078,39.6158,39.5001,39.6081,99900.0
2009-09-11 14:05:00,51.35,51.35,51.23,51.27,40900.0,39.6081,39.6081,39.5155,39.5464,40900.0
2009-09-11 14:10:00,51.26,51.27,51.23,51.25,34500.0,39.5387,39.5464,39.5155,39.531,34500.0
2009-09-11 14:15:00,51.25,51.27,51.22,51.26,20800.0,39.531,39.5464,39.5078,39.5387,20800.0
2009-09-11 14:20:00,51.26,51.29,51.2,51.2,71100.0,39.5387,39.5618,39.4924,39.4924,71100.0
2009-09-11 14:25:00,51.2,51.23,51.18,51.2,57800.0,39.4924,39.5155,39.477,39.4924,57800.0
2009-09-11 14:30:00,51.19,51.3,51.19,51.3,38100.0,39.4847,39.5695,39.4847,39.5695,38100.0
2009-09-11 14:35:00,51.29,51.3,51.28,51.29,33300.0,39.5618,39.5695,39.5541,39.5618,33300.0
2009-09-11 14:40:00,51.29,51.31,51.29,51.3,19700.0,39.5618,39.5772,39.5618,39.5695,19700.0
2009-09-11 14:45:00,51.33,51.39,51.33,51.34,78300.0,39.5927,39.6389,39.5927,39.6004,78300.0
2009-09-11 14:50:00,51.34,51.35,51.32,51.33,34100.0,39.6004,39.6081,39.585,39.5927,34100.0
2009-09-11 14:55:00,51.34,51.38,51.31,51.37,43700.0,39.6004,39.6312,39.5772,39.6235,43700.0
2009-09-11 15:00:00,51.36,51.37,51.33,51.33,23600.0,39.6158,39.6235,39.5927,39.5927,23600.0
2009-09-11 15:05:00,51.33,51.35,51.32,51.33,47000.0,39.5927,39.6081,39.585,39.5927,47000.0
2009-09-11 15:10:00,51.32,51.33,51.31,51.31,33700.0,39.585,39.5927,39.5772,39.5772,33700.0
2009-09-11 15:15:00,51.32,51.32,51.31,51.31,31700.0,39.585,39.585,39.5772,39.5772,31700.0
2009-09-11 15:20:00,51.32,51.44,51.3,51.38,115500.0,39.585,39.6775,39.5695,39.6312,115500.0
2009-09-11 15:25:00,51.38,51.38,51.33,51.38,54300.0,39.6312,39.6312,39.5927,39.6312,54300.0
2009-09-11 15:30:00,51.37,51.38,51.32,51.33,68000.0,39.6235,39.6312,39.585,39.5927,68000.0
2009-09-11 15:35:00,51.33,51.37,51.33,51.37,59400.0,39.5927,39.6235,39.5927,39.6235,59400.0
2009-09-11 15:40:00,51.36,51.4,51.33,51.33,123300.0,39.6158,39.6467,39.5927,39.5927,123300.0
2009-09-11 15:45:00,51.33,51.34,51.24,51.28,169000.0,39.5927,39.6004,39.5232,39.5541,169000.0
2009-09-11 15:50:00,51.29,51.36,51.28,51.36,253300.0,39.5618,39.6158,39.5541,39.6158,253300.0
2009-09-11 15:55:00,51.37,51.43,51.34,51.41,454700.0,39.6235,39.6698,39.6004,39.6544,454700.0
2009-09-14 09:30:00,50.99,50.99,50.44,50.7,204800.0,39.3304,39.3304,38.9062,39.1067,204800.0
2009-09-14 09:35:00,50.7,50.89,50.65,50.66,102900.0,39.1067,39.2533,39.0682,39.0759,102900.0
2009-09-14 09:40:00,50.66,50.95,50.61,50.81,68800.0,39.0759,39.2996,39.0373,39.1916,68800.0
2009-09-14 09:45:00,50.83,50.96,50.75,50.76,90400.0,39.207,39.3073,39.1453,39.153,90400.0
2009-09-14 09:50:00,50.76,50.77,50.56,50.58,54400.0,39.153,39.1607,38.9987,39.0142,54400.0
2009-09-14 09:55:00,50.6,50.83,50.56,50.81,59100.0,39.0296,39.207,38.9987,39.1916,59100.0
2009-09-14 10:00:00,50.84,50.84,50.72,50.73,39400.0,39.2147,39.2147,39.1221,39.1299,39400.0
2009-09-14 10:05:00,50.72,50.99,50.72,50.98,173500.0,39.1221,39.3304,39.1221,39.3227,173500.0
2009-09-14 10:10:00,50.97,51.08,50.93,51.05,67500.0,39.315,39.3998,39.2841,39.3767,67500.0
2009-09-14 10:15:00,51.04,51.12,50.98,51.03,53100.0,39.369,39.4307,39.3227,39.3613,53100.0
2009-09-14 10:20:00,51.04,51.12,51.01,51.03,27900.0,39.369,39.4307,39.3458,39.3613,27900.0
2009-09-14 10:25:00,51.04,51.1,51.02,51.05,15800.0,39.369,39.4153,39.3535,39.3767,15800.0
2009-09-14 10:30:00,51.04,51.07,51.02,51.03,18100.0,39.369,39.3921,39.3535,39.3613,18100.0
2009-09-14 10:35:00,51.04,51.1,51.0,51.03,51400.0,39.369,39.4153,39.3381,39.3613,51400.0
2009-09-14 10:40:00,51.03,51.14,51.01,51.11,62900.0,39.3613,39.4461,39.3458,39.423,62900.0
2009-09-14 10:45:00,51.11,51.15,51.07,51.12,111400.0,39.423,39.4538,39.3921,39.4307,111400.0
2009-09-14 10:50:00,51.11,51.14,51.07,51.1,60100.0,39.423,39.4461,39.3921,39.4153,60100.0
2009-09-14 10:55:00,51.1,51.13,51.08,51.11,52800.0,39.4153,39.4384,39.3998,39.423,52800.0
2009-09-14 11:00:00,51.08,51.12,51.04,51.04,49100.0,39.3998,39.4307,39.369,39.369,49100.0
2009-09-14 11:05:00,51.04,51.07,50.98,50.98,74300.0,39.369,39.3921,39.3227,39.3227,74300.0
2009-09-14 11:10:00,50.98,50.99,50.94,50.96,39000.0,39.3227,39.3304,39.2918,39.3073,39000.0
2009-09-14 11:15:00,50.97,51.0,50.93,50.95,54200.0,39.315,39.3381,39.2841,39.2996,54200.0
2009-09-14 11:20:00,50.95,50.97,50.86,50.88,59300.0,39.2996,39.315,39.2301,39.2456,59300.0
2009-09-14 11:25:00,50.87,50.93,50.84,50.86,43500.0,39.2378,39.2841,39.2147,39.2301,43500.0
2009-09-14 11:30:00,50.87,50.9,50.85,50.88,35900.0,39.2378,39.261,39.2224,39.2456,35900.0
2009-09-14 11:35:00,50.88,50.88,50.81,50.85,46800.0,39.2456,39.2456,39.1916,39.2224,46800.0
2009-09-14 11:40:00,50.85,50.91,50.85,50.9,38400.0,39.2224,39.2687,39.2224,39.261,38400.0
2009-09-14 11:45:00,50.89,50.99,50.89,50.98,48800.0,39.2533,39.3304,39.2533,39.3227,48800.0
2009-09-14 11:50:00,50.97,51.1,50.97,51.09,118900.0,39.315,39.4153,39.315,39.4075,118900.0
2009-09-14 11:55:00,51.1,51.21,51.08,51.21,77700.0,39.4153,39.5001,39.3998,39.5001,77700.0
2009-09-14 12:00:00,51.2,51.22,51.1,51.15,64000.0,39.4924,39.5078,39.4153,39.4538,64000.0
2009-09-14 12:05:00,51.16,51.18,51.12,51.18,42200.0,39.4615,39.477,39.4307,39.477,42200.0
2009-09-14 12:10:00,51.17,51.22,51.17,51.22,24300.0,39.4692,39.5078,39.4692,39.5078,24300.0
2009-09-14 12:15:00,51.21,51.25,51.21,51.22,25000.0,39.5001,39.531,39.5001,39.5078,25000.0
2009-09-14 12:20:00,51.23,51.26,51.22,51.22,23000.0,39.5155,39.5387,39.5078,39.5078,23000.0
2009-09-14 12:25:00,51.22,51.23,51.18,51.2,35600.0,39.5078,39.5155,39.477,39.4924,35600.0
2009-09-14 12:30:00,51.2,51.22,51.16,51.17,12500.0,39.4924,39.5078,39.4615,39.4692,12500.0
2009-09-14 12:35:00,51.16,51.17,51.08,51.08,11800.0,39.4615,39.4692,39.3998,39.3998,11800.0
2009-09-14 12:40:00,51.11,51.11,51.04,51.08,11200.0,39.423,39.423,39.369,39.3998,11200.0
2009-09-14 12:45:00,51.08,51.09,51.05,51.08,16500.0,39.3998,39.4075,39.3767,39.3998,16500.0
2009-09-14 12:50:00,51.09,51.11,51.01,51.08,35600.0,39.4075,39.423,39.3458,39.3998,35600.0
2009-09-14 12:55:00,51.07,51.08,50.97,50.99,29900.0,39.3921,39.3998,39.315,39.3304,29900.0
2009-09-14 13:00:00,51.0,51.0,50.89,50.9,27100.0,39.3381,39.3381,39.2533,39.261,27100.0
2009-09-14 13:05:00,50.91,50.91,50.85,50.87,13600.0,39.2687,39.2687,39.2224,39.2378,13600.0
2009-09-14 13:10:00,50.88,50.95,50.87,50.88,18500.0,39.2456,39.2996,39.2378,39.2456,18500.0
2009-09-14 13:15:00,50.87,50.93,50.84,50.84,36400.0,39.2378,39.2841,39.2147,39.2147,36400.0
2009-09-14 13:20:00,50.85,50.87,50.84,50.84,12100.0,39.2224,39.2378,39.2147,39.2147,12100.0
2009-09-14 13:25:00,50.84,50.85,50.78,50.83,22500.0,39.2147,39.2224,39.1684,39.207,22500.0
2009-09-14 13:30:00,50.83,50.9,50.83,50.89,26800.0,39.207,39.261,39.207,39.2533,26800.0
2009-09-14 13:35:00,50.9,50.93,50.88,50.91,33200.0,39.261,39.2841,39.2456,39.2687,33200.0
2009-09-14 13:40:00,50.9,50.92,50.83,50.85,21600.0,39.261,39.2764,39.207,39.2224,21600.0
2009-09-14 13:45:00,50.84,50.89,50.83,50.86,17000.0,39.2147,39.2533,39.207,39.2301,17000.0
2009-09-14 13:50:00,50.85,50.95,50.84,50.93,47000.0,39.2224,39.2996,39.2147,39.2841,47000.0
2009-09-14 13:55:00,50.94,50.94,50.83,50.88,38800.0,39.2918,39.2918,39.207,39.2456,38800.0
2009-09-14 14:00:00,50.87,50.87,50.82,50.83,31300.0,39.2378,39.2378,39.1993,39.207,31300.0
2009-09-14 14:05:00,50.84,50.85,50.82,50.82,27300.0,39.2147,39.2224,39.1993,39.1993,27300.0
2009-09-14 14:10:00,50.83,50.85,50.78,50.82,31200.0,39.207,39.2224,39.1684,39.1993,31200.0
2009-09-14 14:15:00,50.81,50.82,50.79,50.81,17800.0,39.1916,39.1993,39.1761,39.1916,17800.0
2009-09-14 14:20:00,50.81,50.84,50.79,50.8,21700.0,39.1916,39.2147,39.1761,39.1839,21700.0
2009-09-14 14:25:00,50.81,50.97,50.79,50.95,96700.0,39.1916,39.315,39.1761,39.2996,96700.0
2009-09-14 14:30:00,50.97,51.03,50.95,50.98,51700.0,39.315,39.3613,39.2996,39.3227,51700.0
2009-09-14 14:35:00,50.98,51.0,50.93,50.93,25700.0,39.3227,39.3381,39.2841,39.2841,25700.0
2009-09-14 14:40:00,50.94,50.96,50.91,50.93,25900.0,39.2918,39.3073,39.2687,39.2841,25900.0
2009-09-14 14:45:00,50.94,51.0,50.93,50.93,63300.0,39.2918,39.3381,39.2841,39.2841,63300.0
2009-09-14 14:50:00,50.93,50.95,50.89,50.9,41100.0,39.2841,39.2996,39.2533,39.261,41100.0
2009-09-14 14:55:00,50.91,51.0,50.89,50.92,48200.0,39.2687,39.3381,39.2533,39.2764,48200.0
2009-09-14 15:00:00,50.92,50.98,50.9,50.91,38100.0,39.2764,39.3227,39.261,39.2687,38100.0
2009-09-14 15:05:00,50.92,50.99,50.9,50.98,51300.0,39.2764,39.3304,39.261,39.3227,51300.0
2009-09-14 15:10:00,50.99,50.99,50.94,50.94,35600.0,39.3304,39.3304,39.2918,39.2918,35600.0
2009-09-14 15:15:00,50.95,50.99,50.91,50.96,43000.0,39.2996,39.3304,39.2687,39.3073,43000.0
2009-09-14 15:20:00,50.97,50.98,50.89,50.91,68800.0,39.315,39.3227,39.2533,39.2687,68800.0
2009-09-14 15:25:00,50.91,50.93,50.89,50.89,29800.0,39.2687,39.2841,39.2533,39.2533,29800.0
2009-09-14 15:30:00,50.9,50.92,50.88,50.9,68300.0,39.261,39.2764,39.2456,39.261,68300.0
2009-09-14 15:35:00,50.89,50.96,50.89,50.96,74400.0,39.2533,39.3073,39.2533,39.3073,74400.0
2009-09-14 15:40:00,50.95,50.97,50.91,50.94,130800.0,39.2996,39.315,39.2687,39.2918,130800.0
2009-09-14 15:45:00,50.94,50.95,50.93,50.95,57600.0,39.2918,39.2996,39.2841,39.2996,57600.0
2009-09-14 15:50:00,50.95,51.0,50.94,50.95,181100.0,39.2996,39.3381,39.2918,39.2996,181100.0
2009-09-14 15:55:00,50.95,50.99,50.94,50.97,137200.0,39.2996,39.3304,39.2918,39.315,137200.0
2009-09-15 09:30:00,51.26,51.26,50.88,51.08,81200.0,39.5387,39.5387,39.2456,39.3998,81200.0
2009-09-15 09:35:00,51.06,51.31,51.03,51.21,80900.0,39.3844,39.5772,39.3613,39.5001,80900.0
2009-09-15 09:40:00,51.21,51.39,51.2,51.35,84000.0,39.5001,39.6389,39.4924,39.6081,84000.0
2009-09-15 09:45:00,51.35,51.42,51.24,51.35,90400.0,39.6081,39.6621,39.5232,39.6081,90400.0
2009-09-15 09:50:00,51.34,51.4,51.2,51.31,90400.0,39.6004,39.6467,39.4924,39.5772,90400.0
2009-09-15 09:55:00,51.33,51.44,51.2,51.42,60900.0,39.5927,39.6775,39.4924,39.6621,60900.0
2009-09-15 10:00:00,51.4,51.48,51.3,51.41,115300.0,39.6467,39.7084,39.5695,39.6544,115300.0
2009-09-15 10:05:00,51.4,51.49,51.38,51.44,66900.0,39.6467,39.7161,39.6312,39.6775,66900.0
2009-09-15 10:10:00,51.44,51.48,51.3,51.32,60500.0,39.6775,39.7084,39.5695,39.585,60500.0
2009-09-15 10:15:00,51.3,51.38,51.23,51.28,130100.0,39.5695,39.6312,39.5155,39.5541,130100.0
2009-09-15 10:20:00,51.29,51.35,51.21,51.31,156600.0,39.5618,39.6081,39.5001,39.5772,156600.0
2009-09-15 10:25:00,51.31,51.34,51.24,51.31,167500.0,39.5772,39.6004,39.5232,39.5772,167500.0
2009-09-15 10:30:00,51.31,51.45,51.29,51.37,68700.0,39.5772,39.6852,39.5618,39.6235,68700.0
2009-09-15 10:35:00,51.37,51.45,51.37,51.44,61100.0,39.6235,39.6852,39.6235,39.6775,61100.0
2009-09-15 10:40:00,51.45,51.45,51.31,51.37,109800.0,39.6852,39.6852,39.5772,39.6235,109800.0
2009-09-15 10:45:00,51.37,51.42,51.33,51.38,54600.0,39.6235,39.6621,39.5927,39.6312,54600.0
2009-09-15 10:50:00,51.39,51.44,51.39,51.42,47300.0,39.6389,39.6775,39.6389,39.6621,47300.0
2009-09-15 10:55:00,51.42,51.53,51.4,51.53,76300.0,39.6621,39.7469,39.6467,39.7469,76300.0
2009-09-15 11:00:00,51.54,51.64,51.41,51.41,149900.0,39.7546,39.8318,39.6544,39.6544,149900.0
2009-09-15 11:05:00,51.4,51.48,51.4,51.42,72500.0,39.6467,39.7084,39.6467,39.6621,72500.0
2009-09-15 11:10:00,51.42,51.44,51.35,51.35,36300.0,39.6621,39.6775,39.6081,39.6081,36300.0
2009-09-15 11:15:00,51.37,51.38,51.31,51.37,23400.0,39.6235,39.6312,39.5772,39.6235,23400.0
2009-09-15 11:20:00,51.36,51.44,51.36,51.44,28500.0,39.6158,39.6775,39.6158,39.6775,28500.0
2009-09-15 11:25:00,51.44,51.54,51.43,51.53,46700.0,39.6775,39.7546,39.6698,39.7469,46700.0
2009-09-15 11:30:00,51.52,51.55,51.49,51.51,79700.0,39.7392,39.7624,39.7161,39.7315,79700.0
2009-09-15 11:35:00,51.51,51.64,51.5,51.54,76900.0,39.7315,39.8318,39.7238,39.7546,76900.0
2009-09-15 11:40:00,51.55,51.62,51.5,51.53,45700.0,39.7624,39.8164,39.7238,39.7469,45700.0
2009-09-15 11:45:00,51.52,51.62,51.5,51.57,36200.0,39.7392,39.8164,39.7238,39.7778,36200.0
2009-09-15 11:50:00,51.56,51.62,51.56,51.6,34200.0,39.7701,39.8164,39.7701,39.8009,34200.0
2009-09-15 11:55:00,51.6,51.73,51.59,51.69,72800.0,39.8009,39.9012,39.7932,39.8703,72800.0
2009-09-15 12:00:00,51.68,51.75,51.65,51.74,38200.0,39.8626,39.9166,39.8395,39.9089,38200.0
2009-09-15 12:05:00,51.73,51.77,51.69,51.71,52400.0,39.9012,39.9321,39.8703,39.8858,52400.0
2009-09-15 12:10:00,51.71,51.73,51.66,51.72,31700.0,39.8858,39.9012,39.8472,39.8935,31700.0
2009-09-15 12:15:00,51.71,51.79,51.71,51.79,30200.0,39.8858,39.9475,39.8858,39.9475,30200.0
2009-09-15 12:20:00,51.78,51.8,51.73,51.74,36000.0,39.9398,39.9552,39.9012,39.9089,36000.0
2009-09-15 12:25:00,51.74,51.76,51.7,51.71,21000.0,39.9089,39.9243,39.8781,39.8858,21000.0
2009-09-15 12:30:00,51.71,51.81,51.71,51.79,37400.0,39.8858,39.9629,39.8858,39.9475,37400.0
2009-09-15 12:35:00,51.77,51.83,51.75,51.8,43500.0,39.9321,39.9783,39.9166,39.9552,43500.0
2009-09-15 12:40:00,51.8,51.87,51.77,51.84,42300.0,39.9552,40.0092,39.9321,39.986,42300.0
2009-09-15 12:45:00,51.85,51.9,51.81,51.85,40300.0,39.9938,40.0323,39.9629,39.9938,40300.0
2009-09-15 12:50:00,51.85,51.93,51.85,51.92,43300.0,39.9938,40.0555,39.9938,40.0478,43300.0
2009-09-15 12:55:00,51.91,52.03,51.91,52.0,154000.0,40.04,40.1326,40.04,40.1095,154000.0
2009-09-15 13:00:00,52.01,52.04,51.98,52.01,98100.0,40.1172,40.1403,40.094,40.1172,98100.0
2009-09-15 13:05:00,52.0,52.01,51.94,51.99,47500.0,40.1095,40.1172,40.0632,40.1017,47500.0
2009-09-15 13:10:00,51.98,51.99,51.94,51.95,25200.0,40.094,40.1017,40.0632,40.0709,25200.0
2009-09-15 13:15:00,51.95,51.99,51.93,51.97,40000.0,40.0709,40.1017,40.0555,40.0863,40000.0
2009-09-15 13:20:00,51.97,52.05,51.96,52.05,74200.0,40.0863,40.148,40.0786,40.148,74200.0
2009-09-15 13:25:00,52.05,52.07,52.0,52.03,42400.0,40.148,40.1635,40.1095,40.1326,42400.0
2009-09-15 13:30:00,52.03,52.03,51.98,51.99,28100.0,40.1326,40.1326,40.094,40.1017,28100.0
2009-09-15 13:35:00,51.99,52.03,51.99,52.0,40500.0,40.1017,40.1326,40.1017,40.1095,40500.0
2009-09-15 13:40:00,52.0,52.02,51.94,51.94,61600.0,40.1095,40.1249,40.0632,40.0632,61600.0
2009-09-15 13:45:00,51.94,52.0,51.94,51.98,60800.0,40.0632,40.1095,40.0632,40.094,60800.0
2009-09-15 13:50:00,51.99,52.0,51.95,51.97,38900.0,40.1017,40.1095,40.0709,40.0863,38900.0
2009-09-15 13:55:00,51.96,52.06,51.95,52.02,65700.0,40.0786,40.1557,40.0709,40.1249,65700.0
2009-09-15 14:00:00,52.02,52.04,52.0,52.03,52500.0,40.1249,40.1403,40.1095,40.1326,52500.0
2009-09-15 14:05:00,52.02,52.04,51.99,52.04,65600.0,40.1249,40.1403,40.1017,40.1403,65600.0
2009-09-15 14:10:00,52.04,52.05,52.01,52.01,39700.0,40.1403,40.148,40.1172,40.1172,39700.0
2009-09-15 14:15:00,52.01,52.05,52.0,52.02,48600.0,40.1172,40.148,40.1095,40.1249,48600.0
2009-09-15 14:20:00,52.02,52.08,52.02,52.06,62900.0,40.1249,40.1712,40.1249,40.1557,62900.0
2009-09-15 14:25:00,52.06,52.12,52.06,52.11,72300.0,40.1557,40.202,40.1557,40.1943,72300.0
2009-09-15 14:30:00,52.12,52.13,52.01,52.03,65500.0,40.202,40.2097,40.1172,40.1326,65500.0
2009-09-15 14:35:00,52.03,52.04,51.95,52.0,98200.0,40.1326,40.1403,40.0709,40.1095,98200.0
2009-09-15 14:40:00,52.0,52.05,51.98,52.02,53700.0,40.1095,40.148,40.094,40.1249,53700.0
2009-09-15 14:45:00,52.03,52.04,51.97,52.02,45200.0,40.1326,40.1403,40.0863,40.1249,45200.0
2009-09-15 14:50:00,52.01,52.04,52.0,52.03,27100.0,40.1172,40.1403,40.1095,40.1326,27100.0
2009-09-15 14:55:00,52.03,52.1,52.03,52.08,51400.0,40.1326,40.1866,40.1326,40.1712,51400.0
2009-09-15 15:00:00,52.08,52.08,52.02,52.04,45000.0,40.1712,40.1712,40.1249,40.1403,45000.0
2009-09-15 15:05:00,52.05,52.07,52.02,52.06,38700.0,40.148,40.1635,40.1249,40.1557,38700.0
2009-09-15 15:10:00,52.05,52.14,52.05,52.11,46100.0,40.148,40.2174,40.148,40.1943,46100.0
2009-09-15 15:15:00,52.1,52.15,52.09,52.12,45700.0,40.1866,40.2252,40.1789,40.202,45700.0
2009-09-15 15:20:00,52.12,52.3,52.11,52.25,229000.0,40.202,40.3409,40.1943,40.3023,229000.0
2009-09-15 15:25:00,52.26,52.29,52.15,52.29,92600.0,40.31,40.3331,40.2252,40.3331,92600.0
2009-09-15 15:30:00,52.29,52.32,52.25,52.31,215600.0,40.3331,40.3563,40.3023,40.3486,215600.0
2009-09-15 15:35:00,52.31,52.34,52.2,52.22,150600.0,40.3486,40.3717,40.2637,40.2792,150600.0
2009-09-15 15:40:00,52.21,52.22,52.12,52.13,183100.0,40.2714,40.2792,40.202,40.2097,183100.0
2009-09-15 15:45:00,52.14,52.19,52.1,52.13,188900.0,40.2174,40.256,40.1866,40.2097,188900.0
2009-09-15 15:50:00,52.13,52.19,52.11,52.16,201600.0,40.2097,40.256,40.1943,40.2329,201600.0
2009-09-15 15:55:00,52.16,52.16,52.07,52.08,403600.0,40.2329,40.2329,40.1635,40.1712,403600.0
2009-09-16 09:30:00,52.44,52.55,52.07,52.33,165300.0,40.4488,40.5337,40.1635,40.364,165300.0
2009-09-16 09:35:00,52.34,52.38,52.13,52.2,111900.0,40.3717,40.4026,40.2097,40.2637,111900.0
2009-09-16 09:40:00,52.23,52.27,52.07,52.07,101600.0,40.2869,40.3177,40.1635,40.1635,101600.0
2009-09-16 09:45:00,52.07,52.1,51.79,51.83,146800.0,40.1635,40.1866,39.9475,39.9783,146800.0
2009-09-16 09:50:00,51.86,52.0,51.84,51.9,130000.0,40.0015,40.1095,39.986,40.0323,130000.0
2009-09-16 09:55:00,51.9,52.05,51.84,52.01,103400.0,40.0323,40.148,39.986,40.1172,103400.0
2009-09-16 10:00:00,52.01,52.15,52.01,52.11,70100.0,40.1172,40.2252,40.1172,40.1943,70100.0
2009-09-16 10:05:00,52.11,52.19,52.02,52.02,50800.0,40.1943,40.256,40.1249,40.1249,50800.0
2009-09-16 10:10:00,52.02,52.05,51.9,51.99,97200.0,40.1249,40.148,40.0323,40.1017,97200.0
2009-09-16 10:15:00,51.99,52.16,51.97,51.97,74200.0,40.1017,40.2329,40.0863,40.0863,74200.0
2009-09-16 10:20:00,51.97,52.04,51.85,51.86,56500.0,40.0863,40.1403,39.9938,40.0015,56500.0
2009-09-16 10:25:00,51.86,51.99,51.83,51.99,40600.0,40.0015,40.1017,39.9783,40.1017,40600.0
2009-09-16 10:30:00,52.0,52.06,51.88,51.93,43700.0,40.1095,40.1557,40.0169,40.0555,43700.0
2009-09-16 10:35:00,51.91,51.94,51.87,51.88,29300.0,40.04,40.0632,40.0092,40.0169,29300.0
2009-09-16 10:40:00,51.88,52.01,51.88,52.01,32400.0,40.0169,40.1172,40.0169,40.1172,32400.0
2009-09-16 10:45:00,51.99,52.06,51.92,51.92,19100.0,40.1017,40.1557,40.0478,40.0478,19100.0
2009-09-16 10:50:00,51.93,52.04,51.91,52.0,30300.0,40.0555,40.1403,40.04,40.1095,30300.0
2009-09-16 10:55:00,52.0,52.04,51.97,51.99,22800.0,40.1095,40.1403,40.0863,40.1017,22800.0
2009-09-16 11:00:00,51.98,52.05,51.98,52.0,24800.0,40.094,40.148,40.094,40.1095,24800.0
2009-09-16 11:05:00,52.01,52.06,51.99,52.0,35000.0,40.1172,40.1557,40.1017,40.1095,35000.0
2009-09-16 11:10:00,52.02,52.05,51.99,52.04,25200.0,40.1249,40.148,40.1017,40.1403,25200.0
2009-09-16 11:15:00,52.04,52.23,52.03,52.23,59200.0,40.1403,40.2869,40.1326,40.2869,59200.0
2009-09-16 11:20:00,52.23,52.23,52.16,52.18,40300.0,40.2869,40.2869,40.2329,40.2483,40300.0
2009-09-16 11:25:00,52.19,52.19,52.13,52.15,28800.0,40.256,40.256,40.2097,40.2252,28800.0
2009-09-16 11:30:00,52.16,52.21,52.16,52.17,43200.0,40.2329,40.2714,40.2329,40.2406,43200.0
2009-09-16 11:35:00,52.16,52.19,52.16,52.18,36200.0,40.2329,40.256,40.2329,40.2483,36200.0
2009-09-16 11:40:00,52.17,52.29,52.14,52.29,83600.0,40.2406,40.3331,40.2174,40.3331,83600.0
2009-09-16 11:45:00,52.28,52.35,52.27,52.31,44800.0,40.3254,40.3794,40.3177,40.3486,44800.0
2009-09-16 11:50:00,52.32,52.59,52.3,52.53,194400.0,40.3563,40.5645,40.3409,40.5183,194400.0
2009-09-16 11:55:00,52.54,52.58,52.5,52.51,65400.0,40.526,40.5568,40.4951,40.5028,65400.0
2009-09-16 12:00:00,52.52,52.67,52.5,52.63,84200.0,40.5106,40.6263,40.4951,40.5954,84200.0
2009-09-16 12:05:00,52.62,52.76,52.6,52.7,79200.0,40.5877,40.6957,40.5723,40.6494,79200.0
2009-09-16 12:10:00,52.71,52.71,52.61,52.64,44500.0,40.6571,40.6571,40.58,40.6031,44500.0
2009-09-16 12:15:00,52.63,52.67,52.62,52.64,59200.0,40.5954,40.6263,40.5877,40.6031,59200.0
2009-09-16 12:20:00,52.65,52.65,52.51,52.51,36500.0,40.6108,40.6108,40.5028,40.5028,36500.0
2009-09-16 12:25:00,52.52,52.56,52.45,52.46,23200.0,40.5106,40.5414,40.4566,40.4643,23200.0
2009-09-16 12:30:00,52.46,52.47,52.31,52.32,37300.0,40.4643,40.472,40.3486,40.3563,37300.0
2009-09-16 12:35:00,52.32,52.33,52.28,52.28,30800.0,40.3563,40.364,40.3254,40.3254,30800.0
2009-09-16 12:40:00,52.28,52.29,52.25,52.26,31100.0,40.3254,40.3331,40.3023,40.31,31100.0
2009-09-16 12:45:00,52.25,52.3,52.24,52.25,32300.0,40.3023,40.3409,40.2946,40.3023,32300.0
2009-09-16 12:50:00,52.24,52.25,52.19,52.19,23200.0,40.2946,40.3023,40.256,40.256,23200.0
2009-09-16 12:55:00,52.19,52.21,52.13,52.21,28200.0,40.256,40.2714,40.2097,40.2714,28200.0
2009-09-16 13:00:00,52.21,52.26,52.2,52.25,24000.0,40.2714,40.31,40.2637,40.3023,24000.0
2009-09-16 13:05:00,52.25,52.26,52.21,52.22,14200.0,40.3023,40.31,40.2714,40.2792,14200.0
2009-09-16 13:10:00,52.21,52.22,52.19,52.2,19600.0,40.2714,40.2792,40.256,40.2637,19600.0
2009-09-16 13:15:00,52.2,52.34,52.2,52.34,28800.0,40.2637,40.3717,40.2637,40.3717,28800.0
2009-09-16 13:20:00,52.34,52.43,52.31,52.41,63500.0,40.3717,40.4411,40.3486,40.4257,63500.0
2009-09-16 13:25:00,52.41,52.47,52.4,52.41,44900.0,40.4257,40.472,40.418,40.4257,44900.0
2009-09-16 13:30:00,52.41,52.45,52.39,52.41,38300.0,40.4257,40.4566,40.4103,40.4257,38300.0
2009-09-16 13:35:00,52.4,52.41,52.38,52.38,37900.0,40.418,40.4257,40.4026,40.4026,37900.0
2009-09-16 13:40:00,52.39,52.45,52.35,52.43,30400.0,40.4103,40.4566,40.3794,40.4411,30400.0
2009-09-16 13:45:00,52.43,52.43,52.39,52.42,23400.0,40.4411,40.4411,40.4103,40.4334,23400.0
2009-09-16 13:50:00,52.41,52.42,52.39,52.4,24300.0,40.4257,40.4334,40.4103,40.418,24300.0
2009-09-16 13:55:00,52.4,52.43,52.39,52.42,27100.0,40.418,40.4411,40.4103,40.4334,27100.0
2009-09-16 14:00:00,52.42,52.45,52.4,52.45,24600.0,40.4334,40.4566,40.418,40.4566,24600.0
2009-09-16 14:05:00,52.44,52.44,52.39,52.42,24900.0,40.4488,40.4488,40.4103,40.4334,24900.0
2009-09-16 14:10:00,52.41,52.43,52.37,52.38,25500.0,40.4257,40.4411,40.3949,40.4026,25500.0
2009-09-16 14:15:00,52.37,52.38,52.35,52.36,44600.0,40.3949,40.4026,40.3794,40.3871,44600.0
2009-09-16 14:20:00,52.36,52.39,52.35,52.39,31800.0,40.3871,40.4103,40.3794,40.4103,31800.0
2009-09-16 14:25:00,52.39,52.42,52.33,52.41,40600.0,40.4103,40.4334,40.364,40.4257,40600.0
2009-09-16 14:30:00,52.41,52.41,52.34,52.35,28700.0,40.4257,40.4257,40.3717,40.3794,28700.0
2009-09-16 14:35:00,52.35,52.4,52.3,52.4,51600.0,40.3794,40.418,40.3409,40.418,51600.0
2009-09-16 14:40:00,52.41,52.49,52.38,52.38,78400.0,40.4257,40.4874,40.4026,40.4026,78400.0
2009-09-16 14:45:00,52.38,52.39,52.33,52.36,49600.0,40.4026,40.4103,40.364,40.3871,49600.0
2009-09-16 14:50:00,52.36,52.39,52.31,52.33,60200.0,40.3871,40.4103,40.3486,40.364,60200.0
2009-09-16 14:55:00,52.34,52.34,52.24,52.26,45900.0,40.3717,40.3717,40.2946,40.31,45900.0
2009-09-16 15:00:00,52.26,52.29,52.17,52.24,109500.0,40.31,40.3331,40.2406,40.2946,109500.0
2009-09-16 15:05:00,52.23,52.24,52.15,52.16,43600.0,40.2869,40.2946,40.2252,40.2329,43600.0
2009-09-16 15:10:00,52.16,52.16,52.08,52.13,76100.0,40.2329,40.2329,40.1712,40.2097,76100.0
2009-09-16 15:15:00,52.12,52.16,52.09,52.1,44800.0,40.202,40.2329,40.1789,40.1866,44800.0
2009-09-16 15:20:00,52.1,52.15,52.09,52.15,45600.0,40.1866,40.2252,40.1789,40.2252,45600.0
2009-09-16 15:25:00,52.15,52.15,52.07,52.12,62600.0,40.2252,40.2252,40.1635,40.202,62600.0
2009-09-16 15:30:00,52.12,52.14,52.07,52.13,73300.0,40.202,40.2174,40.1635,40.2097,73300.0
2009-09-16 15:35:00,52.12,52.16,52.11,52.15,49600.0,40.202,40.2329,40.1943,40.2252,49600.0
2009-09-16 15:40:00,52.14,52.19,52.14,52.15,84500.0,40.2174,40.256,40.2174,40.2252,84500.0
2009-09-16 15:45:00,52.15,52.3,52.15,52.28,107700.0,40.2252,40.3409,40.2252,40.3254,107700.0
2009-09-16 15:50:00,52.28,52.3,52.27,52.28,116900.0,40.3254,40.3409,40.3177,40.3254,116900.0
2009-09-16 15:55:00,52.28,52.33,52.26,52.31,188300.0,40.3254,40.364,40.31,40.3486,188300.0
2009-09-17 09:30:00,52.32,52.5,52.25,52.4,113500.0,40.3563,40.4951,40.3023,40.418,113500.0
2009-09-17 09:35:00,52.4,52.74,52.33,52.58,97900.0,40.418,40.6802,40.364,40.5568,97900.0
2009-09-17 09:40:00,52.57,52.67,52.53,52.56,88900.0,40.5491,40.6263,40.5183,40.5414,88900.0
2009-09-17 09:45:00,52.6,52.83,52.58,52.82,58600.0,40.5723,40.7497,40.5568,40.742,58600.0
2009-09-17 09:50:00,52.83,52.88,52.79,52.87,48200.0,40.7497,40.7882,40.7188,40.7805,48200.0
2009-09-17 09:55:00,52.87,52.95,52.74,52.95,70400.0,40.7805,40.8422,40.6802,40.8422,70400.0
2009-09-17 10:00:00,52.94,53.04,52.62,52.64,173800.0,40.8345,40.9116,40.5877,40.6031,173800.0
2009-09-17 10:05:00,52.64,53.0,52.61,52.89,39000.0,40.6031,40.8808,40.58,40.7959,39000.0
2009-09-17 10:10:00,52.9,52.95,52.8,52.83,32400.0,40.8037,40.8422,40.7265,40.7497,32400.0
2009-09-17 10:15:00,52.83,52.86,52.64,52.65,52000.0,40.7497,40.7728,40.6031,40.6108,52000.0
2009-09-17 10:20:00,52.66,52.9,52.63,52.68,46900.0,40.6185,40.8037,40.5954,40.634,46900.0
2009-09-17 10:25:00,52.69,52.73,52.54,52.62,59200.0,40.6417,40.6725,40.526,40.5877,59200.0
2009-09-17 10:30:00,52.64,52.72,52.59,52.61,43600.0,40.6031,40.6648,40.5645,40.58,43600.0
2009-09-17 10:35:00,52.64,52.72,52.58,52.62,36700.0,40.6031,40.6648,40.5568,40.5877,36700.0
2009-09-17 10:40:00,52.62,52.75,52.58,52.63,50200.0,40.5877,40.688,40.5568,40.5954,50200.0
2009-09-17 10:45:00,52.62,52.73,52.54,52.69,33800.0,40.5877,40.6725,40.526,40.6417,33800.0
2009-09-17 10:50:00,52.71,52.79,52.65,52.7,46400.0,40.6571,40.7188,40.6108,40.6494,46400.0
2009-09-17 10:55:00,52.69,52.69,52.57,52.67,43800.0,40.6417,40.6417,40.5491,40.6263,43800.0
2009-09-17 11:00:00,52.68,52.74,52.65,52.68,31800.0,40.634,40.6802,40.6108,40.634,31800.0
2009-09-17 11:05:00,52.7,52.71,52.65,52.7,29200.0,40.6494,40.6571,40.6108,40.6494,29200.0
2009-09-17 11:10:00,52.7,52.86,52.69,52.84,58500.0,40.6494,40.7728,40.6417,40.7574,58500.0
2009-09-17 11:15:00,52.85,52.96,52.84,52.91,74500.0,40.7651,40.8499,40.7574,40.8114,74500.0
2009-09-17 11:20:00,52.9,52.91,52.82,52.85,46400.0,40.8037,40.8114,40.742,40.7651,46400.0
2009-09-17 11:25:00,52.85,52.9,52.73,52.8,49000.0,40.7651,40.8037,40.6725,40.7265,49000.0
2009-09-17 11:30:00,52.8,52.83,52.75,52.75,36500.0,40.7265,40.7497,40.688,40.688,36500.0
2009-09-17 11:35:00,52.77,52.81,52.66,52.68,42800.0,40.7034,40.7342,40.6185,40.634,42800.0
2009-09-17 11:40:00,52.66,52.74,52.63,52.66,26600.0,40.6185,40.6802,40.5954,40.6185,26600.0
2009-09-17 11:45:00,52.67,52.68,52.58,52.58,21800.0,40.6263,40.634,40.5568,40.5568,21800.0
2009-09-17 11:50:00,52.59,52.6,52.44,52.47,40700.0,40.5645,40.5723,40.4488,40.472,40700.0
2009-09-17 11:55:00,52.47,52.5,52.43,52.49,40600.0,40.472,40.4951,40.4411,40.4874,40600.0
2009-09-17 12:00:00,52.49,52.52,52.47,52.49,21200.0,40.4874,40.5106,40.472,40.4874,21200.0
2009-09-17 12:05:00,52.49,52.55,52.46,52.53,38700.0,40.4874,40.5337,40.4643,40.5183,38700.0
2009-09-17 12:10:00,52.52,52.53,52.4,52.47,45800.0,40.5106,40.5183,40.418,40.472,45800.0
2009-09-17 12:15:00,52.47,52.52,52.42,52.43,32800.0,40.472,40.5106,40.4334,40.4411,32800.0
2009-09-17 12:20:00,52.43,52.43,52.36,52.37,44600.0,40.4411,40.4411,40.3871,40.3949,44600.0
2009-09-17 12:25:00,52.38,52.54,52.38,52.54,17000.0,40.4026,40.526,40.4026,40.526,17000.0
2009-09-17 12:30:00,52.53,52.65,52.53,52.61,17500.0,40.5183,40.6108,40.5183,40.58,17500.0
2009-09-17 12:35:00,52.6,52.6,52.52,52.54,19200.0,40.5723,40.5723,40.5106,40.526,19200.0
2009-09-17 12:40:00,52.54,52.57,52.49,52.49,20100.0,40.526,40.5491,40.4874,40.4874,20100.0
2009-09-17 12:45:00,52.48,52.48,52.3,52.38,59500.0,40.4797,40.4797,40.3409,40.4026,59500.0
2009-09-17 12:50:00,52.4,52.55,52.38,52.53,27500.0,40.418,40.5337,40.4026,40.5183,27500.0
2009-09-17 12:55:00,52.53,52.56,52.38,52.41,44400.0,40.5183,40.5414,40.4026,40.4257,44400.0
2009-09-17 13:00:00,52.4,52.56,52.37,52.48,44800.0,40.418,40.5414,40.3949,40.4797,44800.0
2009-09-17 13:05:00,52.46,52.52,52.46,52.5,40400.0,40.4643,40.5106,40.4643,40.4951,40400.0
2009-09-17 13:10:00,52.5,52.55,52.42,52.44,44100.0,40.4951,40.5337,40.4334,40.4488,44100.0
2009-09-17 13:15:00,52.42,52.46,52.38,52.41,15900.0,40.4334,40.4643,40.4026,40.4257,15900.0
2009-09-17 13:20:00,52.42,52.42,52.34,52.34,49800.0,40.4334,40.4334,40.3717,40.3717,49800.0
2009-09-17 13:25:00,52.34,52.35,52.24,52.28,38900.0,40.3717,40.3794,40.2946,40.3254,38900.0
2009-09-17 13:30:00,52.28,52.38,52.23,52.36,40200.0,40.3254,40.4026,40.2869,40.3871,40200.0
2009-09-17 13:35:00,52.35,52.35,52.22,52.22,46100.0,40.3794,40.3794,40.2792,40.2792,46100.0
2009-09-17 13:40:00,52.22,52.33,52.2,52.31,55300.0,40.2792,40.364,40.2637,40.3486,55300.0
2009-09-17 13:45:00,52.31,52.45,52.3,52.45,20900.0,40.3486,40.4566,40.3409,40.4566,20900.0
2009-09-17 13:50:00,52.45,52.52,52.44,52.51,22500.0,40.4566,40.5106,40.4488,40.5028,22500.0
2009-09-17 13:55:00,52.52,52.58,52.41,52.55,57200.0,40.5106,40.5568,40.4257,40.5337,57200.0
2009-09-17 14:00:00,52.54,52.57,52.46,52.55,42800.0,40.526,40.5491,40.4643,40.5337,42800.0
2009-09-17 14:05:00,52.55,52.6,52.51,52.58,21500.0,40.5337,40.5723,40.5028,40.5568,21500.0
2009-09-17 14:10:00,52.59,52.65,52.54,52.65,35100.0,40.5645,40.6108,40.526,40.6108,35100.0
2009-09-17 14:15:00,52.64,52.72,52.62,52.68,29200.0,40.6031,40.6648,40.5877,40.634,29200.0
2009-09-17 14:20:00,52.69,52.73,52.63,52.63,30800.0,40.6417,40.6725,40.5954,40.5954,30800.0
2009-09-17 14:25:00,52.64,52.74,52.64,52.71,46000.0,40.6031,40.6802,40.6031,40.6571,46000.0
2009-09-17 14:30:00,52.73,52.8,52.72,52.76,23900.0,40.6725,40.7265,40.6648,40.6957,23900.0
2009-09-17 14:35:00,52.75,52.8,52.74,52.78,34300.0,40.688,40.7265,40.6802,40.7111,34300.0
2009-09-17 14:40:00,52.78,52.93,52.77,52.91,33400.0,40.7111,40.8268,40.7034,40.8114,33400.0
2009-09-17 14:45:00,52.91,52.93,52.85,52.88,51300.0,40.8114,40.8268,40.7651,40.7882,51300.0
2009-09-17 14:50:00,52.89,53.0,52.87,52.94,53900.0,40.7959,40.8808,40.7805,40.8345,53900.0
2009-09-17 14:55:00,52.94,53.0,52.92,52.99,40500.0,40.8345,40.8808,40.8191,40.8731,40500.0
2009-09-17 15:00:00,52.98,52.99,52.89,52.93,52900.0,40.8654,40.8731,40.7959,40.8268,52900.0
2009-09-17 15:05:00,52.93,52.94,52.86,52.9,53100.0,40.8268,40.8345,40.7728,40.8037,53100.0
2009-09-17 15:10:00,52.91,52.93,52.89,52.91,33900.0,40.8114,40.8268,40.7959,40.8114,33900.0
2009-09-17 15:15:00,52.92,53.0,52.91,52.98,38500.0,40.8191,40.8808,40.8114,40.8654,38500.0
2009-09-17 15:20:00,52.97,53.08,52.96,53.04,83700.0,40.8577,40.9425,40.8499,40.9116,83700.0
2009-09-17 15:25:00,53.04,53.1,53.03,53.1,37800.0,40.9116,40.9579,40.9039,40.9579,37800.0
2009-09-17 15:30:00,53.11,53.15,53.08,53.11,71500.0,40.9656,40.9965,40.9425,40.9656,71500.0
2009-09-17 15:35:00,53.1,53.16,53.07,53.11,90000.0,40.9579,41.0042,40.9348,40.9656,90000.0
2009-09-17 15:40:00,53.11,53.14,52.95,53.04,98400.0,40.9656,40.9888,40.8422,40.9116,98400.0
2009-09-17 15:45:00,53.03,53.04,52.91,52.91,117400.0,40.9039,40.9116,40.8114,40.8114,117400.0
2009-09-17 15:50:00,52.91,52.91,52.8,52.8,125800.0,40.8114,40.8114,40.7265,40.7265,125800.0
2009-09-17 15:55:00,52.8,52.93,52.79,52.92,179800.0,40.7265,40.8268,40.7188,40.8191,179800.0
2009-09-18 09:30:00,53.02,53.29,52.95,53.06,1886100.0,40.8962,41.1045,40.8422,40.9271,1886100.0
2009-09-18 09:35:00,53.04,53.19,52.75,52.75,107000.0,40.9116,41.0273,40.688,40.688,107000.0
2009-09-18 09:40:00,52.76,52.92,52.45,52.69,86400.0,40.6957,40.8191,40.4566,40.6417,86400.0
2009-09-18 09:45:00,52.68,52.72,52.5,52.5,90400.0,40.634,40.6648,40.4951,40.4951,90400.0
2009-09-18 09:50:00,52.51,52.55,52.33,52.36,56500.0,40.5028,40.5337,40.364,40.3871,56500.0
2009-09-18 09:55:00,52.36,52.41,52.3,52.3,39500.0,40.3871,40.4257,40.3409,40.3409,39500.0
2009-09-18 10:00:00,52.31,52.32,52.18,52.24,40100.0,40.3486,40.3563,40.2483,40.2946,40100.0
2009-09-18 10:05:00,52.22,52.25,52.15,52.17,50700.0,40.2792,40.3023,40.2252,40.2406,50700.0
2009-09-18 10:10:00,52.16,52.26,52.14,52.23,55400.0,40.2329,40.31,40.2174,40.2869,55400.0
2009-09-18 10:15:00,52.23,52.23,52.1,52.12,50700.0,40.2869,40.2869,40.1866,40.202,50700.0
2009-09-18 10:20:00,52.12,52.2,52.12,52.17,44600.0,40.202,40.2637,40.202,40.2406,44600.0
2009-09-18 10:25:00,52.17,52.26,52.16,52.23,56700.0,40.2406,40.31,40.2329,40.2869,56700.0
2009-09-18 10:30:00,52.23,52.43,52.2,52.42,39600.0,40.2869,40.4411,40.2637,40.4334,39600.0
2009-09-18 10:35:00,52.41,52.43,52.3,52.31,31800.0,40.4257,40.4411,40.3409,40.3486,31800.0
2009-09-18 10:40:00,52.32,52.43,52.28,52.42,59100.0,40.3563,40.4411,40.3254,40.4334,59100.0
2009-09-18 10:45:00,52.42,52.42,52.28,52.4,48200.0,40.4334,40.4334,40.3254,40.418,48200.0
2009-09-18 10:50:00,52.4,52.64,52.39,52.64,51300.0,40.418,40.6031,40.4103,40.6031,51300.0
2009-09-18 10:55:00,52.65,52.7,52.53,52.57,54500.0,40.6108,40.6494,40.5183,40.5491,54500.0
2009-09-18 11:00:00,52.57,52.63,52.51,52.6,30400.0,40.5491,40.5954,40.5028,40.5723,30400.0
2009-09-18 11:05:00,52.59,52.67,52.56,52.67,25400.0,40.5645,40.6263,40.5414,40.6263,25400.0
2009-09-18 11:10:00,52.67,52.67,52.6,52.6,24900.0,40.6263,40.6263,40.5723,40.5723,24900.0
2009-09-18 11:15:00,52.6,52.64,52.56,52.6,26400.0,40.5723,40.6031,40.5414,40.5723,26400.0
2009-09-18 11:20:00,52.6,52.64,52.58,52.58,28400.0,40.5723,40.6031,40.5568,40.5568,28400.0
2009-09-18 11:25:00,52.58,52.62,52.48,52.48,28000.0,40.5568,40.5877,40.4797,40.4797,28000.0
2009-09-18 11:30:00,52.49,52.59,52.46,52.54,40000.0,40.4874,40.5645,40.4643,40.526,40000.0
2009-09-18 11:35:00,52.54,52.56,52.47,52.52,24000.0,40.526,40.5414,40.472,40.5106,24000.0
2009-09-18 11:40:00,52.52,52.63,52.51,52.6,25900.0,40.5106,40.5954,40.5028,40.5723,25900.0
2009-09-18 11:45:00,52.6,52.65,52.59,52.63,12000.0,40.5723,40.6108,40.5645,40.5954,12000.0
2009-09-18 11:50:00,52.65,52.65,52.55,52.59,28300.0,40.6108,40.6108,40.5337,40.5645,28300.0
2009-09-18 11:55:00,52.6,52.67,52.59,52.6,32400.0,40.5723,40.6263,40.5645,40.5723,32400.0
2009-09-18 12:00:00,52.6,52.6,52.53,52.56,26100.0,40.5723,40.5723,40.5183,40.5414,26100.0
2009-09-18 12:05:00,52.56,52.66,52.56,52.64,40700.0,40.5414,40.6185,40.5414,40.6031,40700.0
2009-09-18 12:10:00,52.63,52.72,52.63,52.66,29500.0,40.5954,40.6648,40.5954,40.6185,29500.0
2009-09-18 12:15:00,52.67,52.7,52.65,52.66,15700.0,40.6263,40.6494,40.6108,40.6185,15700.0
2009-09-18 12:20:00,52.65,52.65,52.59,52.63,9800.0,40.6108,40.6108,40.5645,40.5954,9800.0
2009-09-18 12:25:00,52.61,52.65,52.6,52.62,17700.0,40.58,40.6108,40.5723,40.5877,17700.0
2009-09-18 12:30:00,52.61,52.73,52.61,52.69,22300.0,40.58,40.6725,40.58,40.6417,22300.0
2009-09-18 12:35:00,52.68,52.7,52.64,52.69,16600.0,40.634,40.6494,40.6031,40.6417,16600.0
2009-09-18 12:40:00,52.69,52.82,52.69,52.82,31200.0,40.6417,40.742,40.6417,40.742,31200.0
2009-09-18 12:45:00,52.82,52.87,52.79,52.87,29500.0,40.742,40.7805,40.7188,40.7805,29500.0
2009-09-18 12:50:00,52.87,52.94,52.86,52.94,28000.0,40.7805,40.8345,40.7728,40.8345,28000.0
2009-09-18 12:55:00,52.94,53.08,52.93,53.08,54300.0,40.8345,40.9425,40.8268,40.9425,54300.0
2009-09-18 13:00:00,53.09,53.1,52.94,52.97,32500.0,40.9502,40.9579,40.8345,40.8577,32500.0
2009-09-18 13:05:00,52.97,52.97,52.91,52.92,15700.0,40.8577,40.8577,40.8114,40.8191,15700.0
2009-09-18 13:10:00,52.91,52.93,52.89,52.89,15000.0,40.8114,40.8268,40.7959,40.7959,15000.0
2009-09-18 13:15:00,52.89,52.9,52.76,52.76,26100.0,40.7959,40.8037,40.6957,40.6957,26100.0
2009-09-18 13:20:00,52.76,52.83,52.75,52.83,16600.0,40.6957,40.7497,40.688,40.7497,16600.0
2009-09-18 13:25:00,52.83,52.99,52.82,52.97,35200.0,40.7497,40.8731,40.742,40.8577,35200.0
2009-09-18 13:30:00,52.97,53.0,52.92,52.97,32400.0,40.8577,40.8808,40.8191,40.8577,32400.0
2009-09-18 13:35:00,52.95,52.96,52.83,52.84,17000.0,40.8422,40.8499,40.7497,40.7574,17000.0
2009-09-18 13:40:00,52.83,52.84,52.77,52.78,11900.0,40.7497,40.7574,40.7034,40.7111,11900.0
2009-09-18 13:45:00,52.78,52.92,52.77,52.88,25400.0,40.7111,40.8191,40.7034,40.7882,25400.0
2009-09-18 13:50:00,52.88,52.89,52.84,52.84,11700.0,40.7882,40.7959,40.7574,40.7574,11700.0
2009-09-18 13:55:00,52.83,52.83,52.79,52.79,13700.0,40.7497,40.7497,40.7188,40.7188,13700.0
2009-09-18 14:00:00,52.8,52.83,52.76,52.83,29600.0,40.7265,40.7497,40.6957,40.7497,29600.0
2009-09-18 14:05:00,52.82,52.84,52.77,52.78,26300.0,40.742,40.7574,40.7034,40.7111,26300.0
2009-09-18 14:10:00,52.78,52.82,52.74,52.82,23700.0,40.7111,40.742,40.6802,40.742,23700.0
2009-09-18 14:15:00,52.81,52.87,52.81,52.86,24500.0,40.7342,40.7805,40.7342,40.7728,24500.0
2009-09-18 14:20:00,52.86,52.86,52.79,52.79,22300.0,40.7728,40.7728,40.7188,40.7188,22300.0
2009-09-18 14:25:00,52.8,52.83,52.79,52.8,18200.0,40.7265,40.7497,40.7188,40.7265,18200.0
2009-09-18 14:30:00,52.8,52.81,52.73,52.75,32000.0,40.7265,40.7342,40.6725,40.688,32000.0
2009-09-18 14:35:00,52.74,52.89,52.71,52.86,69600.0,40.6802,40.7959,40.6571,40.7728,69600.0
2009-09-18 14:40:00,52.86,52.94,52.77,52.83,75200.0,40.7728,40.8345,40.7034,40.7497,75200.0
2009-09-18 14:45:00,52.84,52.97,52.83,52.96,26600.0,40.7574,40.8577,40.7497,40.8499,26600.0
2009-09-18 14:50:00,52.97,53.03,52.95,52.99,26600.0,40.8577,40.9039,40.8422,40.8731,26600.0
2009-09-18 14:55:00,52.99,52.99,52.83,52.84,36300.0,40.8731,40.8731,40.7497,40.7574,36300.0
2009-09-18 15:00:00,52.84,52.9,52.83,52.9,46100.0,40.7574,40.8037,40.7497,40.8037,46100.0
2009-09-18 15:05:00,52.9,52.9,52.82,52.82,26900.0,40.8037,40.8037,40.742,40.742,26900.0
2009-09-18 15:10:00,52.82,52.92,52.81,52.89,20500.0,40.742,40.8191,40.7342,40.7959,20500.0
2009-09-18 15:15:00,52.9,52.9,52.82,52.88,22500.0,40.8037,40.8037,40.742,40.7882,22500.0
2009-09-18 15:20:00,52.88,52.97,52.88,52.94,33200.0,40.7882,40.8577,40.7882,40.8345,33200.0
2009-09-18 15:25:00,52.95,52.97,52.91,52.91,30000.0,40.8422,40.8577,40.8114,40.8114,30000.0
2009-09-18 15:30:00,52.91,53.03,52.91,53.0,61900.0,40.8114,40.9039,40.8114,40.8808,61900.0
2009-09-18 15:35:00,53.0,53.01,53.0,53.0,39600.0,40.8808,40.8885,40.8808,40.8808,39600.0
2009-09-18 15:40:00,53.01,53.07,52.99,53.01,128200.0,40.8885,40.9348,40.8731,40.8885,128200.0
2009-09-18 15:45:00,53.0,53.16,53.0,53.16,185700.0,40.8808,41.0042,40.8808,41.0042,185700.0
2009-09-18 15:50:00,53.16,53.16,53.01,53.02,158500.0,41.0042,41.0042,40.8885,40.8962,158500.0
2009-09-18 15:55:00,53.01,53.06,52.97,52.99,210300.0,40.8885,40.9271,40.8577,40.8731,210300.0
2009-09-21 09:30:00,52.6,53.02,52.49,52.55,136500.0,40.5723,40.8962,40.4874,40.5337,136500.0
2009-09-21 09:35:00,52.55,52.7,52.42,52.67,56300.0,40.5337,40.6494,40.4334,40.6263,56300.0
2009-09-21 09:40:00,52.68,52.91,52.68,52.91,47800.0,40.634,40.8114,40.634,40.8114,47800.0
2009-09-21 09:45:00,52.93,52.96,52.75,52.85,74100.0,40.8268,40.8499,40.688,40.7651,74100.0
2009-09-21 09:50:00,52.87,52.88,52.8,52.8,47400.0,40.7805,40.7882,40.7265,40.7265,47400.0
2009-09-21 09:55:00,52.8,52.8,52.5,52.6,53000.0,40.7265,40.7265,40.4951,40.5723,53000.0
2009-09-21 10:00:00,52.6,52.79,52.5,52.76,48300.0,40.5723,40.7188,40.4951,40.6957,48300.0
2009-09-21 10:05:00,52.77,52.84,52.72,52.8,37900.0,40.7034,40.7574,40.6648,40.7265,37900.0
2009-09-21 10:10:00,52.79,52.92,52.7,52.9,65900.0,40.7188,40.8191,40.6494,40.8037,65900.0
2009-09-21 10:15:00,52.9,53.11,52.9,53.03,74600.0,40.8037,40.9656,40.8037,40.9039,74600.0
2009-09-21 10:20:00,53.03,53.16,52.99,53.12,33000.0,40.9039,41.0042,40.8731,40.9734,33000.0
2009-09-21 10:25:00,53.13,53.28,53.08,53.18,38900.0,40.9811,41.0968,40.9425,41.0196,38900.0
2009-09-21 10:30:00,53.18,53.19,52.95,52.96,44700.0,41.0196,41.0273,40.8422,40.8499,44700.0
2009-09-21 10:35:00,52.96,52.98,52.8,52.84,40000.0,40.8499,40.8654,40.7265,40.7574,40000.0
2009-09-21 10:40:00,52.83,52.91,52.8,52.89,38400.0,40.7497,40.8114,40.7265,40.7959,38400.0
2009-09-21 10:45:00,52.89,52.93,52.85,52.92,20300.0,40.7959,40.8268,40.7651,40.8191,20300.0
2009-09-21 10:50:00,52.92,53.05,52.87,52.91,25000.0,40.8191,40.9194,40.7805,40.8114,25000.0
2009-09-21 10:55:00,52.89,52.93,52.8,52.81,26400.0,40.7959,40.8268,40.7265,40.7342,26400.0
2009-09-21 11:00:00,52.83,52.83,52.7,52.73,20900.0,40.7497,40.7497,40.6494,40.6725,20900.0
2009-09-21 11:05:00,52.71,52.86,52.71,52.86,15400.0,40.6571,40.7728,40.6571,40.7728,15400.0
2009-09-21 11:10:00,52.84,52.92,52.81,52.86,20000.0,40.7574,40.8191,40.7342,40.7728,20000.0
2009-09-21 11:15:00,52.87,53.05,52.84,52.99,16900.0,40.7805,40.9194,40.7574,40.8731,16900.0
2009-09-21 11:20:00,53.02,53.08,52.95,53.04,28400.0,40.8962,40.9425,40.8422,40.9116,28400.0
2009-09-21 11:25:00,53.06,53.13,53.05,53.12,15600.0,40.9271,40.9811,40.9194,40.9734,15600.0
2009-09-21 11:30:00,53.11,53.17,53.1,53.11,14400.0,40.9656,41.0119,40.9579,40.9656,14400.0
2009-09-21 11:35:00,53.1,53.22,53.09,53.22,68300.0,40.9579,41.0505,40.9502,41.0505,68300.0
2009-09-21 11:40:00,53.2,53.27,53.18,53.24,47600.0,41.0351,41.0891,41.0196,41.0659,47600.0
2009-09-21 11:45:00,53.24,53.31,53.16,53.19,43400.0,41.0659,41.1199,41.0042,41.0273,43400.0
2009-09-21 11:50:00,53.2,53.29,53.18,53.24,78000.0,41.0351,41.1045,41.0196,41.0659,78000.0
2009-09-21 11:55:00,53.25,53.36,53.25,53.36,51000.0,41.0736,41.1585,41.0736,41.1585,51000.0
2009-09-21 12:00:00,53.36,53.36,53.27,53.28,24100.0,41.1585,41.1585,41.0891,41.0968,24100.0
2009-09-21 12:05:00,53.26,53.28,53.2,53.21,26800.0,41.0813,41.0968,41.0351,41.0428,26800.0
2009-09-21 12:10:00,53.2,53.21,53.13,53.16,20100.0,41.0351,41.0428,40.9811,41.0042,20100.0
2009-09-21 12:15:00,53.16,53.2,53.07,53.07,17600.0,41.0042,41.0351,40.9348,40.9348,17600.0
2009-09-21 12:20:00,53.08,53.08,53.02,53.02,22400.0,40.9425,40.9425,40.8962,40.8962,22400.0
2009-09-21 12:25:00,53.02,53.16,53.0,53.08,29300.0,40.8962,41.0042,40.8808,40.9425,29300.0
2009-09-21 12:30:00,53.09,53.12,53.04,53.08,30100.0,40.9502,40.9734,40.9116,40.9425,30100.0
2009-09-21 12:35:00,53.08,53.08,53.06,53.06,16000.0,40.9425,40.9425,40.9271,40.9271,16000.0
2009-09-21 12:40:00,53.05,53.07,52.97,52.97,25300.0,40.9194,40.9348,40.8577,40.8577,25300.0
2009-09-21 12:45:00,52.97,53.03,52.93,52.93,19500.0,40.8577,40.9039,40.8268,40.8268,19500.0
2009-09-21 12:50:00,52.93,52.94,52.9,52.92,15500.0,40.8268,40.8345,40.8037,40.8191,15500.0
2009-09-21 12:55:00,52.91,52.91,52.88,52.9,15900.0,40.8114,40.8114,40.7882,40.8037,15900.0
2009-09-21 13:00:00,52.89,52.91,52.86,52.86,19700.0,40.7959,40.8114,40.7728,40.7728,19700.0
2009-09-21 13:05:00,52.86,52.94,52.86,52.91,35500.0,40.7728,40.8345,40.7728,40.8114,35500.0
2009-09-21 13:10:00,52.9,52.92,52.89,52.92,15700.0,40.8037,40.8191,40.7959,40.8191,15700.0
2009-09-21 13:15:00,52.92,52.96,52.9,52.92,53300.0,40.8191,40.8499,40.8037,40.8191,53300.0
2009-09-21 13:20:00,52.91,53.02,52.9,53.02,28400.0,40.8114,40.8962,40.8037,40.8962,28400.0
2009-09-21 13:25:00,53.01,53.1,53.0,53.09,25300.0,40.8885,40.9579,40.8808,40.9502,25300.0
2009-09-21 13:30:00,53.09,53.17,53.09,53.17,36900.0,40.9502,41.0119,40.9502,41.0119,36900.0
2009-09-21 13:35:00,53.17,53.18,53.14,53.15,42300.0,41.0119,41.0196,40.9888,40.9965,42300.0
2009-09-21 13:40:00,53.15,53.15,53.07,53.08,25500.0,40.9965,40.9965,40.9348,40.9425,25500.0
2009-09-21 13:45:00,53.08,53.1,53.04,53.04,31200.0,40.9425,40.9579,40.9116,40.9116,31200.0
2009-09-21 13:50:00,53.05,53.08,52.98,52.99,29200.0,40.9194,40.9425,40.8654,40.8731,29200.0
2009-09-21 13:55:00,52.99,53.01,52.94,53.01,40500.0,40.8731,40.8885,40.8345,40.8885,40500.0
2009-09-21 14:00:00,52.99,53.1,52.99,53.08,38400.0,40.8731,40.9579,40.8731,40.9425,38400.0
2009-09-21 14:05:00,53.06,53.08,52.99,52.99,16300.0,40.9271,40.9425,40.8731,40.8731,16300.0
2009-09-21 14:10:00,52.99,53.01,52.92,52.96,30500.0,40.8731,40.8885,40.8191,40.8499,30500.0
2009-09-21 14:15:00,52.96,53.0,52.93,52.94,14000.0,40.8499,40.8808,40.8268,40.8345,14000.0
2009-09-21 14:20:00,52.94,52.94,52.89,52.91,18500.0,40.8345,40.8345,40.7959,40.8114,18500.0
2009-09-21 14:25:00,52.91,52.94,52.89,52.94,42600.0,40.8114,40.8345,40.7959,40.8345,42600.0
2009-09-21 14:30:00,52.94,52.98,52.94,52.96,16000.0,40.8345,40.8654,40.8345,40.8499,16000.0
2009-09-21 14:35:00,52.95,52.96,52.88,52.88,16900.0,40.8422,40.8499,40.7882,40.7882,16900.0
2009-09-21 14:40:00,52.87,52.88,52.83,52.87,23300.0,40.7805,40.7882,40.7497,40.7805,23300.0
2009-09-21 14:45:00,52.86,52.95,52.86,52.94,21900.0,40.7728,40.8422,40.7728,40.8345,21900.0
2009-09-21 14:50:00,52.94,52.96,52.92,52.95,22800.0,40.8345,40.8499,40.8191,40.8422,22800.0
2009-09-21 14:55:00,52.96,52.96,52.87,52.9,25400.0,40.8499,40.8499,40.7805,40.8037,25400.0
2009-09-21 15:00:00,52.9,52.91,52.82,52.84,34900.0,40.8037,40.8114,40.742,40.7574,34900.0
2009-09-21 15:05:00,52.85,52.91,52.83,52.89,15100.0,40.7651,40.8114,40.7497,40.7959,15100.0
2009-09-21 15:10:00,52.89,52.9,52.86,52.88,20800.0,40.7959,40.8037,40.7728,40.7882,20800.0
2009-09-21 15:15:00,52.87,53.03,52.84,53.0,84900.0,40.7805,40.9039,40.7574,40.8808,84900.0
2009-09-21 15:20:00,53.01,53.03,52.92,52.93,46200.0,40.8885,40.9039,40.8191,40.8268,46200.0
2009-09-21 15:25:00,52.92,52.96,52.92,52.93,17800.0,40.8191,40.8499,40.8191,40.8268,17800.0
2009-09-21 15:30:00,52.93,52.94,52.8,52.81,85500.0,40.8268,40.8345,40.7265,40.7342,85500.0
2009-09-21 15:35:00,52.8,52.87,52.8,52.81,42100.0,40.7265,40.7805,40.7265,40.7342,42100.0
2009-09-21 15:40:00,52.81,52.88,52.8,52.85,40000.0,40.7342,40.7882,40.7265,40.7651,40000.0
2009-09-21 15:45:00,52.85,52.87,52.78,52.78,54300.0,40.7651,40.7805,40.7111,40.7111,54300.0
2009-09-21 15:50:00,52.77,52.84,52.74,52.82,75700.0,40.7034,40.7574,40.6802,40.742,75700.0
2009-09-21 15:55:00,52.82,52.9,52.81,52.86,113600.0,40.742,40.8037,40.7342,40.7728,113600.0
2009-09-22 09:30:00,52.96,53.08,52.71,52.8,120400.0,40.8499,40.9425,40.6571,40.7265,120400.0
2009-09-22 09:35:00,52.84,52.85,52.78,52.82,41100.0,40.7574,40.7651,40.7111,40.742,41100.0
2009-09-22 09:40:00,52.8,52.86,52.73,52.77,67100.0,40.7265,40.7728,40.6725,40.7034,67100.0
2009-09-22 09:45:00,52.75,52.78,52.65,52.74,59500.0,40.688,40.7111,40.6108,40.6802,59500.0
2009-09-22 09:50:00,52.73,52.82,52.64,52.82,64400.0,40.6725,40.742,40.6031,40.742,64400.0
2009-09-22 09:55:00,52.8,52.82,52.65,52.68,32800.0,40.7265,40.742,40.6108,40.634,32800.0
2009-09-22 10:00:00,52.66,52.67,52.51,52.55,56900.0,40.6185,40.6263,40.5028,40.5337,56900.0
2009-09-22 10:05:00,52.55,52.69,52.54,52.65,30800.0,40.5337,40.6417,40.526,40.6108,30800.0
2009-09-22 10:10:00,52.67,52.75,52.67,52.74,27600.0,40.6263,40.688,40.6263,40.6802,27600.0
2009-09-22 10:15:00,52.73,52.74,52.62,52.64,48400.0,40.6725,40.6802,40.5877,40.6031,48400.0
2009-09-22 10:20:00,52.63,52.63,52.57,52.57,24200.0,40.5954,40.5954,40.5491,40.5491,24200.0
2009-09-22 10:25:00,52.56,52.65,52.55,52.61,40200.0,40.5414,40.6108,40.5337,40.58,40200.0
2009-09-22 10:30:00,52.6,52.67,52.54,52.59,63200.0,40.5723,40.6263,40.526,40.5645,63200.0
2009-09-22 10:35:00,52.6,52.62,52.54,52.61,32000.0,40.5723,40.5877,40.526,40.58,32000.0
2009-09-22 10:40:00,52.61,52.62,52.57,52.62,11500.0,40.58,40.5877,40.5491,40.5877,11500.0
2009-09-22 10:45:00,52.62,52.63,52.53,52.55,18000.0,40.5877,40.5954,40.5183,40.5337,18000.0
2009-09-22 10:50:00,52.56,52.56,52.5,52.56,18800.0,40.5414,40.5414,40.4951,40.5414,18800.0
2009-09-22 10:55:00,52.55,52.64,52.51,52.54,23900.0,40.5337,40.6031,40.5028,40.526,23900.0
2009-09-22 11:00:00,52.54,52.61,52.54,52.59,12100.0,40.526,40.58,40.526,40.5645,12100.0
2009-09-22 11:05:00,52.61,52.64,52.6,52.63,9500.0,40.58,40.6031,40.5723,40.5954,9500.0
2009-09-22 11:10:00,52.63,52.71,52.61,52.67,24000.0,40.5954,40.6571,40.58,40.6263,24000.0
2009-09-22 11:15:00,52.66,52.75,52.64,52.73,45400.0,40.6185,40.688,40.6031,40.6725,45400.0
2009-09-22 11:20:00,52.73,52.75,52.7,52.75,18100.0,40.6725,40.688,40.6494,40.688,18100.0
2009-09-22 11:25:00,52.75,52.75,52.69,52.69,33100.0,40.688,40.688,40.6417,40.6417,33100.0
2009-09-22 11:30:00,52.69,52.75,52.68,52.74,37900.0,40.6417,40.688,40.634,40.6802,37900.0
2009-09-22 11:35:00,52.75,52.8,52.71,52.78,32100.0,40.688,40.7265,40.6571,40.7111,32100.0
2009-09-22 11:40:00,52.79,52.82,52.75,52.75,22000.0,40.7188,40.742,40.688,40.688,22000.0
2009-09-22 11:45:00,52.75,52.84,52.75,52.81,12000.0,40.688,40.7574,40.688,40.7342,12000.0
2009-09-22 11:50:00,52.81,52.82,52.78,52.81,8300.0,40.7342,40.742,40.7111,40.7342,8300.0
2009-09-22 11:55:00,52.8,52.85,52.79,52.84,10100.0,40.7265,40.7651,40.7188,40.7574,10100.0
2009-09-22 12:00:00,52.85,52.86,52.8,52.8,59100.0,40.7651,40.7728,40.7265,40.7265,59100.0
2009-09-22 12:05:00,52.81,52.86,52.8,52.83,10100.0,40.7342,40.7728,40.7265,40.7497,10100.0
2009-09-22 12:10:00,52.84,52.98,52.83,52.94,29600.0,40.7574,40.8654,40.7497,40.8345,29600.0
2009-09-22 12:15:00,52.92,52.95,52.9,52.93,8700.0,40.8191,40.8422,40.8037,40.8268,8700.0
2009-09-22 12:20:00,52.95,52.99,52.9,52.99,18500.0,40.8422,40.8731,40.8037,40.8731,18500.0
2009-09-22 12:25:00,52.99,53.04,52.98,53.04,20400.0,40.8731,40.9116,40.8654,40.9116,20400.0
2009-09-22 12:30:00,53.03,53.04,53.0,53.02,12300.0,40.9039,40.9116,40.8808,40.8962,12300.0
2009-09-22 12:35:00,53.02,53.08,52.98,53.05,19500.0,40.8962,40.9425,40.8654,40.9194,19500.0
2009-09-22 12:40:00,53.05,53.08,53.04,53.05,12100.0,40.9194,40.9425,40.9116,40.9194,12100.0
2009-09-22 12:45:00,53.06,53.07,53.04,53.05,12800.0,40.9271,40.9348,40.9116,40.9194,12800.0
2009-09-22 12:50:00,53.05,53.09,53.03,53.08,35700.0,40.9194,40.9502,40.9039,40.9425,35700.0
2009-09-22 12:55:00,53.07,53.11,53.03,53.09,43200.0,40.9348,40.9656,40.9039,40.9502,43200.0
2009-09-22 13:00:00,53.09,53.12,53.08,53.1,34600.0,40.9502,40.9734,40.9425,40.9579,34600.0
2009-09-22 13:05:00,53.11,53.19,53.11,53.18,36100.0,40.9656,41.0273,40.9656,41.0196,36100.0
2009-09-22 13:10:00,53.18,53.2,53.01,53.03,39700.0,41.0196,41.0351,40.8885,40.9039,39700.0
2009-09-22 13:15:00,53.04,53.05,52.97,52.99,18100.0,40.9116,40.9194,40.8577,40.8731,18100.0
2009-09-22 13:20:00,52.98,52.99,52.88,52.95,18800.0,40.8654,40.8731,40.7882,40.8422,18800.0
2009-09-22 13:25:00,52.95,52.97,52.92,52.94,7300.0,40.8422,40.8577,40.8191,40.8345,7300.0
2009-09-22 13:30:00,52.94,53.0,52.93,53.0,8100.0,40.8345,40.8808,40.8268,40.8808,8100.0
2009-09-22 13:35:00,53.01,53.03,52.92,52.94,22000.0,40.8885,40.9039,40.8191,40.8345,22000.0
2009-09-22 13:40:00,52.93,52.98,52.88,52.96,16300.0,40.8268,40.8654,40.7882,40.8499,16300.0
2009-09-22 13:45:00,52.95,53.01,52.95,52.99,10800.0,40.8422,40.8885,40.8422,40.8731,10800.0
2009-09-22 13:50:00,53.01,53.05,52.98,52.98,13700.0,40.8885,40.9194,40.8654,40.8654,13700.0
2009-09-22 13:55:00,52.97,53.04,52.96,53.03,29800.0,40.8577,40.9116,40.8499,40.9039,29800.0
2009-09-22 14:00:00,53.03,53.07,52.99,53.0,25800.0,40.9039,40.9348,40.8731,40.8808,25800.0
2009-09-22 14:05:00,52.99,52.99,52.95,52.98,13800.0,40.8731,40.8731,40.8422,40.8654,13800.0
2009-09-22 14:10:00,52.97,53.01,52.94,52.95,28400.0,40.8577,40.8885,40.8345,40.8422,28400.0
2009-09-22 14:15:00,52.95,52.97,52.9,52.96,22100.0,40.8422,40.8577,40.8037,40.8499,22100.0
2009-09-22 14:20:00,52.95,52.99,52.94,52.96,17400.0,40.8422,40.8731,40.8345,40.8499,17400.0
2009-09-22 14:25:00,52.96,53.04,52.13,53.02,169300.0,40.8499,40.9116,40.2097,40.8962,169300.0
2009-09-22 14:30:00,53.03,53.08,52.95,53.05,36600.0,40.9039,40.9425,40.8422,40.9194,36600.0
2009-09-22 14:35:00,53.05,53.1,53.04,53.06,31700.0,40.9194,40.9579,40.9116,40.9271,31700.0
2009-09-22 14:40:00,53.06,53.15,53.01,53.15,14100.0,40.9271,40.9965,40.8885,40.9965,14100.0
2009-09-22 14:45:00,53.14,53.19,53.12,53.16,20900.0,40.9888,41.0273,40.9734,41.0042,20900.0
2009-09-22 14:50:00,53.16,53.16,53.12,53.15,14000.0,41.0042,41.0042,40.9734,40.9965,14000.0
2009-09-22 14:55:00,53.17,53.25,53.14,53.21,38200.0,41.0119,41.0736,40.9888,41.0428,38200.0
2009-09-22 15:00:00,53.2,53.24,53.07,53.12,34000.0,41.0351,41.0659,40.9348,40.9734,34000.0
2009-09-22 15:05:00,53.12,53.17,53.1,53.16,17300.0,40.9734,41.0119,40.9579,41.0042,17300.0
2009-09-22 15:10:00,53.15,53.16,53.09,53.1,29200.0,40.9965,41.0042,40.9502,40.9579,29200.0
2009-09-22 15:15:00,53.11,53.16,53.05,53.16,66900.0,40.9656,41.0042,40.9194,41.0042,66900.0
2009-09-22 15:20:00,53.15,53.19,53.1,53.15,37700.0,40.9965,41.0273,40.9579,40.9965,37700.0
2009-09-22 15:25:00,53.16,53.18,53.05,53.05,60000.0,41.0042,41.0196,40.9194,40.9194,60000.0
2009-09-22 15:30:00,53.06,53.12,53.06,53.11,36700.0,40.9271,40.9734,40.9271,40.9656,36700.0
2009-09-22 15:35:00,53.12,53.2,53.11,53.2,56600.0,40.9734,41.0351,40.9656,41.0351,56600.0
2009-09-22 15:40:00,53.2,53.31,53.2,53.23,154100.0,41.0351,41.1199,41.0351,41.0582,154100.0
2009-09-22 15:45:00,53.23,53.26,53.18,53.2,80100.0,41.0582,41.0813,41.0196,41.0351,80100.0
2009-09-22 15:50:00,53.19,53.23,53.04,53.05,122900.0,41.0273,41.0582,40.9116,40.9194,122900.0
2009-09-22 15:55:00,53.05,53.17,52.99,53.13,253800.0,40.9194,41.0119,40.8731,40.9811,253800.0
2009-09-23 09:30:00,53.35,53.39,53.16,53.2,47000.0,41.1508,41.1816,41.0042,41.0351,47000.0
2009-09-23 09:35:00,53.18,53.39,53.08,53.39,88600.0,41.0196,41.1816,40.9425,41.1816,88600.0
2009-09-23 09:40:00,53.39,53.4,53.13,53.21,57700.0,41.1816,41.1893,40.9811,41.0428,57700.0
2009-09-23 09:45:00,53.21,53.24,53.03,53.14,55400.0,41.0428,41.0659,40.9039,40.9888,55400.0
2009-09-23 09:50:00,53.14,53.21,52.97,52.98,43600.0,40.9888,41.0428,40.8577,40.8654,43600.0
2009-09-23 09:55:00,52.98,53.0,52.8,52.85,62100.0,40.8654,40.8808,40.7265,40.7651,62100.0
2009-09-23 10:00:00,52.85,52.87,52.76,52.82,50000.0,40.7651,40.7805,40.6957,40.742,50000.0
2009-09-23 10:05:00,52.81,52.87,52.78,52.78,30700.0,40.7342,40.7805,40.7111,40.7111,30700.0
2009-09-23 10:10:00,52.79,52.86,52.76,52.86,29400.0,40.7188,40.7728,40.6957,40.7728,29400.0
2009-09-23 10:15:00,52.86,53.0,52.84,53.0,57600.0,40.7728,40.8808,40.7574,40.8808,57600.0
2009-09-23 10:20:00,52.98,52.98,52.86,52.86,18900.0,40.8654,40.8654,40.7728,40.7728,18900.0
2009-09-23 10:25:00,52.87,52.88,52.8,52.8,20700.0,40.7805,40.7882,40.7265,40.7265,20700.0
2009-09-23 10:30:00,52.78,52.84,52.75,52.8,28900.0,40.7111,40.7574,40.688,40.7265,28900.0
2009-09-23 10:35:00,52.83,52.83,52.64,52.66,44500.0,40.7497,40.7497,40.6031,40.6185,44500.0
2009-09-23 10:40:00,52.64,52.73,52.6,52.68,38400.0,40.6031,40.6725,40.5723,40.634,38400.0
2009-09-23 10:45:00,52.68,52.73,52.64,52.73,24100.0,40.634,40.6725,40.6031,40.6725,24100.0
2009-09-23 10:50:00,52.73,52.75,52.65,52.68,36700.0,40.6725,40.688,40.6108,40.634,36700.0
2009-09-23 10:55:00,52.66,52.71,52.65,52.7,20500.0,40.6185,40.6571,40.6108,40.6494,20500.0
2009-09-23 11:00:00,52.7,52.73,52.66,52.68,44100.0,40.6494,40.6725,40.6185,40.634,44100.0
2009-09-23 11:05:00,52.68,52.71,52.65,52.67,15800.0,40.634,40.6571,40.6108,40.6263,15800.0
2009-09-23 11:10:00,52.68,52.69,52.65,52.68,11600.0,40.634,40.6417,40.6108,40.634,11600.0
2009-09-23 11:15:00,52.68,52.72,52.66,52.71,21700.0,40.634,40.6648,40.6185,40.6571,21700.0
2009-09-23 11:20:00,52.71,52.76,52.69,52.73,26000.0,40.6571,40.6957,40.6417,40.6725,26000.0
2009-09-23 11:25:00,52.73,52.76,52.68,52.69,19800.0,40.6725,40.6957,40.634,40.6417,19800.0
2009-09-23 11:30:00,52.7,52.74,52.69,52.73,13300.0,40.6494,40.6802,40.6417,40.6725,13300.0
2009-09-23 11:35:00,52.74,52.76,52.7,52.73,19200.0,40.6802,40.6957,40.6494,40.6725,19200.0
2009-09-23 11:40:00,52.73,52.8,52.66,52.79,43900.0,40.6725,40.7265,40.6185,40.7188,43900.0
2009-09-23 11:45:00,52.8,52.8,52.75,52.75,16000.0,40.7265,40.7265,40.688,40.688,16000.0
2009-09-23 11:50:00,52.76,52.8,52.73,52.8,14300.0,40.6957,40.7265,40.6725,40.7265,14300.0
2009-09-23 11:55:00,52.8,52.82,52.76,52.8,21900.0,40.7265,40.742,40.6957,40.7265,21900.0
2009-09-23 12:00:00,52.8,52.96,52.8,52.94,99700.0,40.7265,40.8499,40.7265,40.8345,99700.0
2009-09-23 12:05:00,52.94,52.98,52.9,52.93,26200.0,40.8345,40.8654,40.8037,40.8268,26200.0
2009-09-23 12:10:00,52.92,52.95,52.85,52.9,21300.0,40.8191,40.8422,40.7651,40.8037,21300.0
2009-09-23 12:15:00,52.89,52.93,52.87,52.88,22400.0,40.7959,40.8268,40.7805,40.7882,22400.0
2009-09-23 12:20:00,52.87,52.88,52.8,52.82,20400.0,40.7805,40.7882,40.7265,40.742,20400.0
2009-09-23 12:25:00,52.82,52.87,52.8,52.84,14100.0,40.742,40.7805,40.7265,40.7574,14100.0
2009-09-23 12:30:00,52.85,52.89,52.83,52.83,16400.0,40.7651,40.7959,40.7497,40.7497,16400.0
2009-09-23 12:35:00,52.84,52.84,52.78,52.82,19300.0,40.7574,40.7574,40.7111,40.742,19300.0
2009-09-23 12:40:00,52.83,52.87,52.82,52.87,7400.0,40.7497,40.7805,40.742,40.7805,7400.0
2009-09-23 12:45:00,52.86,52.92,52.86,52.9,15000.0,40.7728,40.8191,40.7728,40.8037,15000.0
2009-09-23 12:50:00,52.89,52.9,52.83,52.85,15900.0,40.7959,40.8037,40.7497,40.7651,15900.0
2009-09-23 12:55:00,52.85,52.88,52.84,52.87,19300.0,40.7651,40.7882,40.7574,40.7805,19300.0
2009-09-23 13:00:00,52.87,52.87,52.81,52.87,25500.0,40.7805,40.7805,40.7342,40.7805,25500.0
2009-09-23 13:05:00,52.86,52.87,52.82,52.84,15000.0,40.7728,40.7805,40.742,40.7574,15000.0
2009-09-23 13:10:00,52.84,52.85,52.82,52.85,12900.0,40.7574,40.7651,40.742,40.7651,12900.0
2009-09-23 13:15:00,52.85,52.87,52.8,52.84,51200.0,40.7651,40.7805,40.7265,40.7574,51200.0
2009-09-23 13:20:00,52.85,52.86,52.79,52.83,40300.0,40.7651,40.7728,40.7188,40.7497,40300.0
2009-09-23 13:25:00,52.83,52.84,52.81,52.82,12500.0,40.7497,40.7574,40.7342,40.742,12500.0
2009-09-23 13:30:00,52.82,52.87,52.77,52.78,28300.0,40.742,40.7805,40.7034,40.7111,28300.0
2009-09-23 13:35:00,52.78,52.84,52.78,52.82,13000.0,40.7111,40.7574,40.7111,40.742,13000.0
2009-09-23 13:40:00,52.81,52.84,52.81,52.82,9800.0,40.7342,40.7574,40.7342,40.742,9800.0
2009-09-23 13:45:00,52.82,52.87,52.82,52.86,28700.0,40.742,40.7805,40.742,40.7728,28700.0
2009-09-23 13:50:00,52.86,52.86,52.78,52.85,27200.0,40.7728,40.7728,40.7111,40.7651,27200.0
2009-09-23 13:55:00,52.85,52.88,52.83,52.87,31600.0,40.7651,40.7882,40.7497,40.7805,31600.0
2009-09-23 14:00:00,52.86,52.86,52.8,52.86,28200.0,40.7728,40.7728,40.7265,40.7728,28200.0
2009-09-23 14:05:00,52.84,52.92,52.83,52.87,21500.0,40.7574,40.8191,40.7497,40.7805,21500.0
2009-09-23 14:10:00,52.87,52.9,52.79,52.89,17200.0,40.7805,40.8037,40.7188,40.7959,17200.0
2009-09-23 14:15:00,52.89,53.08,52.86,53.06,72900.0,40.7959,40.9425,40.7728,40.9271,72900.0
2009-09-23 14:20:00,53.05,53.12,52.9,52.91,37600.0,40.9194,40.9734,40.8037,40.8114,37600.0
2009-09-23 14:25:00,52.91,53.01,52.87,52.98,35300.0,40.8114,40.8885,40.7805,40.8654,35300.0
2009-09-23 14:30:00,52.98,53.05,52.94,52.99,92400.0,40.8654,40.9194,40.8345,40.8731,92400.0
2009-09-23 14:35:00,53.0,53.1,52.96,53.01,74700.0,40.8808,40.9579,40.8499,40.8885,74700.0
2009-09-23 14:40:00,53.0,53.03,52.86,52.89,55800.0,40.8808,40.9039,40.7728,40.7959,55800.0
2009-09-23 14:45:00,52.88,52.99,52.87,52.93,61200.0,40.7882,40.8731,40.7805,40.8268,61200.0
2009-09-23 14:50:00,52.94,52.96,52.84,52.87,69600.0,40.8345,40.8499,40.7574,40.7805,69600.0
2009-09-23 14:55:00,52.87,52.87,52.62,52.72,200900.0,40.7805,40.7805,40.5877,40.6648,200900.0
2009-09-23 15:00:00,52.72,52.84,52.72,52.82,52900.0,40.6648,40.7574,40.6648,40.742,52900.0
2009-09-23 15:05:00,52.82,52.93,52.78,52.89,37900.0,40.742,40.8268,40.7111,40.7959,37900.0
2009-09-23 15:10:00,52.89,52.89,52.76,52.82,75500.0,40.7959,40.7959,40.6957,40.742,75500.0
2009-09-23 15:15:00,52.82,52.92,52.74,52.88,119800.0,40.742,40.8191,40.6802,40.7882,119800.0
2009-09-23 15:20:00,52.85,52.87,52.72,52.83,91900.0,40.7651,40.7805,40.6648,40.7497,91900.0
2009-09-23 15:25:00,52.82,52.87,52.74,52.77,109500.0,40.742,40.7805,40.6802,40.7034,109500.0
2009-09-23 15:30:00,52.75,52.79,52.65,52.66,186800.0,40.688,40.7188,40.6108,40.6185,186800.0
2009-09-23 15:35:00,52.69,52.74,52.61,52.67,89300.0,40.6417,40.6802,40.58,40.6263,89300.0
2009-09-23 15:40:00,52.66,52.73,52.59,52.59,115300.0,40.6185,40.6725,40.5645,40.5645,115300.0
2009-09-23 15:45:00,52.6,52.61,52.47,52.51,257400.0,40.5723,40.58,40.472,40.5028,257400.0
2009-09-23 15:50:00,52.52,52.53,52.26,52.47,282700.0,40.5106,40.5183,40.31,40.472,282700.0
2009-09-23 15:55:00,52.48,52.53,52.32,52.38,394400.0,40.4797,40.5183,40.3563,40.4026,394400.0
2009-09-24 09:30:00,52.23,52.37,52.11,52.33,160400.0,40.2869,40.3949,40.1943,40.364,160400.0
2009-09-24 09:35:00,52.3,52.38,52.13,52.38,303600.0,40.3409,40.4026,40.2097,40.4026,303600.0
2009-09-24 09:40:00,52.35,52.38,52.18,52.21,109600.0,40.3794,40.4026,40.2483,40.2714,109600.0
2009-09-24 09:45:00,52.19,52.4,52.16,52.37,59500.0,40.256,40.418,40.2329,40.3949,59500.0
2009-09-24 09:50:00,52.35,52.42,52.31,52.38,56200.0,40.3794,40.4334,40.3486,40.4026,56200.0
2009-09-24 09:55:00,52.36,52.52,52.36,52.46,57100.0,40.3871,40.5106,40.3871,40.4643,57100.0
2009-09-24 10:00:00,52.45,52.49,52.16,52.27,103300.0,40.4566,40.4874,40.2329,40.3177,103300.0
2009-09-24 10:05:00,52.26,52.28,52.04,52.12,74100.0,40.31,40.3254,40.1403,40.202,74100.0
2009-09-24 10:10:00,52.12,52.19,52.03,52.05,40000.0,40.202,40.256,40.1326,40.148,40000.0
2009-09-24 10:15:00,52.05,52.06,51.93,51.94,108500.0,40.148,40.1557,40.0555,40.0632,108500.0
2009-09-24 10:20:00,51.94,52.05,51.78,52.05,191800.0,40.0632,40.148,39.9398,40.148,191800.0
2009-09-24 10:25:00,52.07,52.12,51.98,52.04,58900.0,40.1635,40.202,40.094,40.1403,58900.0
2009-09-24 10:30:00,52.03,52.03,51.86,51.99,56000.0,40.1326,40.1326,40.0015,40.1017,56000.0
2009-09-24 10:35:00,51.98,52.01,51.83,51.98,70100.0,40.094,40.1172,39.9783,40.094,70100.0
2009-09-24 10:40:00,51.97,51.98,51.87,51.95,74200.0,40.0863,40.094,40.0092,40.0709,74200.0
2009-09-24 10:45:00,51.96,52.1,51.92,52.1,85400.0,40.0786,40.1866,40.0478,40.1866,85400.0
2009-09-24 10:50:00,52.11,52.13,51.97,52.1,45300.0,40.1943,40.2097,40.0863,40.1866,45300.0
2009-09-24 10:55:00,52.08,52.18,52.05,52.08,42300.0,40.1712,40.2483,40.148,40.1712,42300.0
2009-09-24 11:00:00,52.07,52.09,51.98,51.99,29800.0,40.1635,40.1789,40.094,40.1017,29800.0
2009-09-24 11:05:00,51.99,52.01,51.93,52.0,30500.0,40.1017,40.1172,40.0555,40.1095,30500.0
2009-09-24 11:10:00,52.0,52.09,51.95,52.06,39800.0,40.1095,40.1789,40.0709,40.1557,39800.0
2009-09-24 11:15:00,52.06,52.07,51.98,52.06,26000.0,40.1557,40.1635,40.094,40.1557,26000.0
2009-09-24 11:20:00,52.05,52.07,51.96,51.97,19800.0,40.148,40.1635,40.0786,40.0863,19800.0
2009-09-24 11:25:00,51.97,52.06,51.97,52.02,51100.0,40.0863,40.1557,40.0863,40.1249,51100.0
2009-09-24 11:30:00,52.03,52.11,51.98,52.0,63400.0,40.1326,40.1943,40.094,40.1095,63400.0
2009-09-24 11:35:00,51.99,51.99,51.9,51.97,35800.0,40.1017,40.1017,40.0323,40.0863,35800.0
2009-09-24 11:40:00,51.96,52.0,51.91,52.0,21400.0,40.0786,40.1095,40.04,40.1095,21400.0
2009-09-24 11:45:00,52.0,52.05,51.95,51.98,38900.0,40.1095,40.148,40.0709,40.094,38900.0
2009-09-24 11:50:00,51.98,51.99,51.76,51.8,48100.0,40.094,40.1017,39.9243,39.9552,48100.0
2009-09-24 11:55:00,51.8,51.84,51.74,51.8,39700.0,39.9552,39.986,39.9089,39.9552,39700.0
2009-09-24 12:00:00,51.8,51.81,51.74,51.75,66500.0,39.9552,39.9629,39.9089,39.9166,66500.0
2009-09-24 12:05:00,51.75,51.77,51.7,51.72,25100.0,39.9166,39.9321,39.8781,39.8935,25100.0
2009-09-24 12:10:00,51.73,51.81,51.73,51.74,58600.0,39.9012,39.9629,39.9012,39.9089,58600.0
2009-09-24 12:15:00,51.74,51.74,51.68,51.73,34400.0,39.9089,39.9089,39.8626,39.9012,34400.0
2009-09-24 12:20:00,51.72,51.73,51.69,51.71,23800.0,39.8935,39.9012,39.8703,39.8858,23800.0
2009-09-24 12:25:00,51.71,51.76,51.66,51.75,41000.0,39.8858,39.9243,39.8472,39.9166,41000.0
2009-09-24 12:30:00,51.76,51.81,51.75,51.79,30100.0,39.9243,39.9629,39.9166,39.9475,30100.0
2009-09-24 12:35:00,51.79,51.84,51.76,51.84,37300.0,39.9475,39.986,39.9243,39.986,37300.0
2009-09-24 12:40:00,51.84,51.87,51.83,51.84,15800.0,39.986,40.0092,39.9783,39.986,15800.0
2009-09-24 12:45:00,51.86,51.89,51.81,51.88,18000.0,40.0015,40.0246,39.9629,40.0169,18000.0
2009-09-24 12:50:00,51.9,51.93,51.85,51.9,18100.0,40.0323,40.0555,39.9938,40.0323,18100.0
2009-09-24 12:55:00,51.89,51.89,51.75,51.78,16100.0,40.0246,40.0246,39.9166,39.9398,16100.0
2009-09-24 13:00:00,51.8,51.92,51.77,51.83,43900.0,39.9552,40.0478,39.9321,39.9783,43900.0
2009-09-24 13:05:00,51.83,51.88,51.81,51.85,19400.0,39.9783,40.0169,39.9629,39.9938,19400.0
2009-09-24 13:10:00,51.84,51.95,51.84,51.86,21300.0,39.986,40.0709,39.986,40.0015,21300.0
2009-09-24 13:15:00,51.87,51.88,51.74,51.74,19400.0,40.0092,40.0169,39.9089,39.9089,19400.0
2009-09-24 13:20:00,51.74,51.77,51.72,51.75,18900.0,39.9089,39.9321,39.8935,39.9166,18900.0
2009-09-24 13:25:00,51.74,51.77,51.71,51.73,22500.0,39.9089,39.9321,39.8858,39.9012,22500.0
2009-09-24 13:30:00,51.73,51.77,51.7,51.73,30700.0,39.9012,39.9321,39.8781,39.9012,30700.0
2009-09-24 13:35:00,51.72,51.74,51.65,51.67,19700.0,39.8935,39.9089,39.8395,39.8549,19700.0
2009-09-24 13:40:00,51.66,51.68,51.54,51.54,34600.0,39.8472,39.8626,39.7546,39.7546,34600.0
2009-09-24 13:45:00,51.53,51.57,51.52,51.56,51900.0,39.7469,39.7778,39.7392,39.7701,51900.0
2009-09-24 13:50:00,51.56,51.62,51.56,51.6,27000.0,39.7701,39.8164,39.7701,39.8009,27000.0
2009-09-24 13:55:00,51.61,51.65,51.6,51.63,26900.0,39.8086,39.8395,39.8009,39.8241,26900.0
2009-09-24 14:00:00,51.65,51.7,51.63,51.69,30800.0,39.8395,39.8781,39.8241,39.8703,30800.0
2009-09-24 14:05:00,51.69,51.71,51.65,51.66,12300.0,39.8703,39.8858,39.8395,39.8472,12300.0
2009-09-24 14:10:00,51.66,51.67,51.61,51.64,37200.0,39.8472,39.8549,39.8086,39.8318,37200.0
2009-09-24 14:15:00,51.65,51.73,51.64,51.69,30400.0,39.8395,39.9012,39.8318,39.8703,30400.0
2009-09-24 14:20:00,51.68,51.7,51.52,51.53,46600.0,39.8626,39.8781,39.7392,39.7469,46600.0
2009-09-24 14:25:00,51.54,51.63,51.53,51.61,25900.0,39.7546,39.8241,39.7469,39.8086,25900.0
2009-09-24 14:30:00,51.61,51.65,51.55,51.57,66400.0,39.8086,39.8395,39.7624,39.7778,66400.0
2009-09-24 14:35:00,51.56,51.63,51.55,51.59,41900.0,39.7701,39.8241,39.7624,39.7932,41900.0
2009-09-24 14:40:00,51.58,51.65,51.56,51.64,30600.0,39.7855,39.8395,39.7701,39.8318,30600.0
2009-09-24 14:45:00,51.63,51.68,51.62,51.68,55300.0,39.8241,39.8626,39.8164,39.8626,55300.0
2009-09-24 14:50:00,51.67,51.75,51.67,51.73,50000.0,39.8549,39.9166,39.8549,39.9012,50000.0
2009-09-24 14:55:00,51.73,51.83,51.73,51.76,127600.0,39.9012,39.9783,39.9012,39.9243,127600.0
2009-09-24 15:00:00,51.77,51.87,51.75,51.77,111600.0,39.9321,40.0092,39.9166,39.9321,111600.0
2009-09-24 15:05:00,51.77,51.79,51.72,51.76,49600.0,39.9321,39.9475,39.8935,39.9243,49600.0
2009-09-24 15:10:00,51.77,51.93,51.76,51.91,88700.0,39.9321,40.0555,39.9243,40.04,88700.0
2009-09-24 15:15:00,51.89,51.89,51.82,51.87,62700.0,40.0246,40.0246,39.9706,40.0092,62700.0
2009-09-24 15:20:00,51.88,51.96,51.83,51.9,69500.0,40.0169,40.0786,39.9783,40.0323,69500.0
2009-09-24 15:25:00,51.9,51.94,51.82,51.86,99100.0,40.0323,40.0632,39.9706,40.0015,99100.0
2009-09-24 15:30:00,51.85,51.93,51.8,51.83,72200.0,39.9938,40.0555,39.9552,39.9783,72200.0
2009-09-24 15:35:00,51.84,51.88,51.77,51.81,64800.0,39.986,40.0169,39.9321,39.9629,64800.0
2009-09-24 15:40:00,51.82,51.86,51.77,51.8,107200.0,39.9706,40.0015,39.9321,39.9552,107200.0
2009-09-24 15:45:00,51.8,51.94,51.8,51.9,113000.0,39.9552,40.0632,39.9552,40.0323,113000.0
2009-09-24 15:50:00,51.9,52.01,51.85,51.86,190000.0,40.0323,40.1172,39.9938,40.0015,190000.0
2009-09-24 15:55:00,51.86,51.9,51.81,51.82,257500.0,40.0015,40.0323,39.9629,39.9706,257500.0
2009-09-25 09:30:00,51.86,52.4,51.85,51.95,216300.0,40.0015,40.418,39.9938,40.0709,216300.0
2009-09-25 09:35:00,51.95,51.96,51.52,51.56,97100.0,40.0709,40.0786,39.7392,39.7701,97100.0
2009-09-25 09:40:00,51.58,51.9,51.52,51.89,78200.0,39.7855,40.0323,39.7392,40.0246,78200.0
2009-09-25 09:45:00,51.88,51.91,51.74,51.77,51100.0,40.0169,40.04,39.9089,39.9321,51100.0
2009-09-25 09:50:00,51.76,51.77,51.58,51.65,43200.0,39.9243,39.9321,39.7855,39.8395,43200.0
2009-09-25 09:55:00,51.63,51.83,51.57,51.7,105100.0,39.8241,39.9783,39.7778,39.8781,105100.0
2009-09-25 10:00:00,51.72,51.74,51.53,51.64,130200.0,39.8935,39.9089,39.7469,39.8318,130200.0
2009-09-25 10:05:00,51.67,51.75,51.66,51.73,71300.0,39.8549,39.9166,39.8472,39.9012,71300.0
2009-09-25 10:10:00,51.75,51.75,51.52,51.58,62600.0,39.9166,39.9166,39.7392,39.7855,62600.0
2009-09-25 10:15:00,51.58,51.64,51.58,51.6,17200.0,39.7855,39.8318,39.7855,39.8009,17200.0
2009-09-25 10:20:00,51.62,51.64,51.56,51.58,23500.0,39.8164,39.8318,39.7701,39.7855,23500.0
2009-09-25 10:25:00,51.58,51.69,51.57,51.65,45900.0,39.7855,39.8703,39.7778,39.8395,45900.0
2009-09-25 10:30:00,51.64,51.71,51.63,51.68,15400.0,39.8318,39.8858,39.8241,39.8626,15400.0
2009-09-25 10:35:00,51.69,51.73,51.58,51.59,18600.0,39.8703,39.9012,39.7855,39.7932,18600.0
2009-09-25 10:40:00,51.6,51.66,51.6,51.65,25500.0,39.8009,39.8472,39.8009,39.8395,25500.0
2009-09-25 10:45:00,51.64,51.68,51.61,51.67,21400.0,39.8318,39.8626,39.8086,39.8549,21400.0
2009-09-25 10:50:00,51.67,51.76,51.63,51.7,34100.0,39.8549,39.9243,39.8241,39.8781,34100.0
2009-09-25 10:55:00,51.71,51.76,51.68,51.73,23600.0,39.8858,39.9243,39.8626,39.9012,23600.0
2009-09-25 11:00:00,51.72,51.77,51.68,51.76,31900.0,39.8935,39.9321,39.8626,39.9243,31900.0
2009-09-25 11:05:00,51.76,51.83,51.74,51.76,19000.0,39.9243,39.9783,39.9089,39.9243,19000.0
2009-09-25 11:10:00,51.75,51.75,51.57,51.61,21400.0,39.9166,39.9166,39.7778,39.8086,21400.0
2009-09-25 11:15:00,51.6,51.68,51.6,51.67,17100.0,39.8009,39.8626,39.8009,39.8549,17100.0
2009-09-25 11:20:00,51.67,51.84,51.67,51.83,38100.0,39.8549,39.986,39.8549,39.9783,38100.0
2009-09-25 11:25:00,51.83,51.86,51.8,51.82,31700.0,39.9783,40.0015,39.9552,39.9706,31700.0
2009-09-25 11:30:00,51.82,51.87,51.72,51.78,105000.0,39.9706,40.0092,39.8935,39.9398,105000.0
2009-09-25 11:35:00,51.79,51.95,51.76,51.94,84500.0,39.9475,40.0709,39.9243,40.0632,84500.0
2009-09-25 11:40:00,51.95,52.0,51.89,51.99,116000.0,40.0709,40.1095,40.0246,40.1017,116000.0
2009-09-25 11:45:00,51.99,51.99,51.86,51.89,38700.0,40.1017,40.1017,40.0015,40.0246,38700.0
2009-09-25 11:50:00,51.89,51.93,51.82,51.87,13300.0,40.0246,40.0555,39.9706,40.0092,13300.0
2009-09-25 11:55:00,51.88,51.88,51.7,51.8,25800.0,40.0169,40.0169,39.8781,39.9552,25800.0
2009-09-25 12:00:00,51.8,51.85,51.76,51.83,33800.0,39.9552,39.9938,39.9243,39.9783,33800.0
2009-09-25 12:05:00,51.81,51.88,51.8,51.81,11400.0,39.9629,40.0169,39.9552,39.9629,11400.0
2009-09-25 12:10:00,51.83,51.86,51.73,51.76,16500.0,39.9783,40.0015,39.9012,39.9243,16500.0
2009-09-25 12:15:00,51.73,51.74,51.54,51.56,36700.0,39.9012,39.9089,39.7546,39.7701,36700.0
2009-09-25 12:20:00,51.54,51.54,51.45,51.52,58800.0,39.7546,39.7546,39.6852,39.7392,58800.0
2009-09-25 12:25:00,51.53,51.59,51.44,51.46,47700.0,39.7469,39.7932,39.6775,39.6929,47700.0
2009-09-25 12:30:00,51.45,51.51,51.43,51.43,19700.0,39.6852,39.7315,39.6698,39.6698,19700.0
2009-09-25 12:35:00,51.42,51.48,51.41,51.45,22800.0,39.6621,39.7084,39.6544,39.6852,22800.0
2009-09-25 12:40:00,51.47,51.47,51.38,51.42,44600.0,39.7007,39.7007,39.6312,39.6621,44600.0
2009-09-25 12:45:00,51.43,51.46,51.4,51.45,25600.0,39.6698,39.6929,39.6467,39.6852,25600.0
2009-09-25 12:50:00,51.46,51.52,51.45,51.51,17700.0,39.6929,39.7392,39.6852,39.7315,17700.0
2009-09-25 12:55:00,51.5,51.51,51.47,51.49,14800.0,39.7238,39.7315,39.7007,39.7161,14800.0
2009-09-25 13:00:00,51.49,51.49,51.4,51.42,29800.0,39.7161,39.7161,39.6467,39.6621,29800.0
2009-09-25 13:05:00,51.42,51.44,51.41,51.43,14400.0,39.6621,39.6775,39.6544,39.6698,14400.0
2009-09-25 13:10:00,51.43,51.44,51.35,51.41,19700.0,39.6698,39.6775,39.6081,39.6544,19700.0
2009-09-25 13:15:00,51.4,51.41,51.34,51.34,17500.0,39.6467,39.6544,39.6004,39.6004,17500.0
2009-09-25 13:20:00,51.34,51.37,51.3,51.33,16200.0,39.6004,39.6235,39.5695,39.5927,16200.0
2009-09-25 13:25:00,51.33,51.5,51.33,51.47,27200.0,39.5927,39.7238,39.5927,39.7007,27200.0
2009-09-25 13:30:00,51.48,51.5,51.43,51.45,12900.0,39.7084,39.7238,39.6698,39.6852,12900.0
2009-09-25 13:35:00,51.43,51.46,51.41,51.42,8400.0,39.6698,39.6929,39.6544,39.6621,8400.0
2009-09-25 13:40:00,51.44,51.49,51.44,51.47,7400.0,39.6775,39.7161,39.6775,39.7007,7400.0
2009-09-25 13:45:00,51.46,51.47,51.42,51.45,5600.0,39.6929,39.7007,39.6621,39.6852,5600.0
2009-09-25 13:50:00,51.44,51.48,51.43,51.48,10300.0,39.6775,39.7084,39.6698,39.7084,10300.0
2009-09-25 13:55:00,51.47,51.58,51.43,51.58,25100.0,39.7007,39.7855,39.6698,39.7855,25100.0
2009-09-25 14:00:00,51.59,51.69,51.56,51.61,38700.0,39.7932,39.8703,39.7701,39.8086,38700.0
2009-09-25 14:05:00,51.63,51.68,51.6,51.63,16600.0,39.8241,39.8626,39.8009,39.8241,16600.0
2009-09-25 14:10:00,51.64,51.67,51.63,51.64,7300.0,39.8318,39.8549,39.8241,39.8318,7300.0
2009-09-25 14:15:00,51.65,51.65,51.57,51.58,16000.0,39.8395,39.8395,39.7778,39.7855,16000.0
2009-09-25 14:20:00,51.58,51.61,51.57,51.58,13300.0,39.7855,39.8086,39.7778,39.7855,13300.0
2009-09-25 14:25:00,51.57,51.6,51.54,51.56,12800.0,39.7778,39.8009,39.7546,39.7701,12800.0
2009-09-25 14:30:00,51.56,51.56,51.53,51.56,14900.0,39.7701,39.7701,39.7469,39.7701,14900.0
2009-09-25 14:35:00,51.56,51.66,51.55,51.64,50100.0,39.7701,39.8472,39.7624,39.8318,50100.0
2009-09-25 14:40:00,51.64,51.66,51.6,51.61,12000.0,39.8318,39.8472,39.8009,39.8086,12000.0
2009-09-25 14:45:00,51.62,51.66,51.61,51.62,11000.0,39.8164,39.8472,39.8086,39.8164,11000.0
2009-09-25 14:50:00,51.61,51.79,51.59,51.73,27800.0,39.8086,39.9475,39.7932,39.9012,27800.0
2009-09-25 14:55:00,51.73,51.8,51.71,51.76,22100.0,39.9012,39.9552,39.8858,39.9243,22100.0
2009-09-25 15:00:00,51.78,51.78,51.69,51.74,19800.0,39.9398,39.9398,39.8703,39.9089,19800.0
2009-09-25 15:05:00,51.73,51.8,51.72,51.73,15300.0,39.9012,39.9552,39.8935,39.9012,15300.0
2009-09-25 15:10:00,51.73,51.75,51.7,51.71,17900.0,39.9012,39.9166,39.8781,39.8858,17900.0
2009-09-25 15:15:00,51.7,51.71,51.64,51.67,16700.0,39.8781,39.8858,39.8318,39.8549,16700.0
2009-09-25 15:20:00,51.67,51.7,51.63,51.67,22800.0,39.8549,39.8781,39.8241,39.8549,22800.0
2009-09-25 15:25:00,51.65,51.68,51.62,51.65,17400.0,39.8395,39.8626,39.8164,39.8395,17400.0
2009-09-25 15:30:00,51.65,51.66,51.62,51.66,19000.0,39.8395,39.8472,39.8164,39.8472,19000.0
2009-09-25 15:35:00,51.66,51.67,51.56,51.57,50300.0,39.8472,39.8549,39.7701,39.7778,50300.0
2009-09-25 15:40:00,51.58,51.6,51.46,51.58,105800.0,39.7855,39.8009,39.6929,39.7855,105800.0
2009-09-25 15:45:00,51.57,51.62,51.47,51.57,96900.0,39.7778,39.8164,39.7007,39.7778,96900.0
2009-09-25 15:50:00,51.58,51.69,51.58,51.59,87800.0,39.7855,39.8703,39.7855,39.7932,87800.0
2009-09-25 15:55:00,51.59,51.6,51.5,51.57,156400.0,39.7932,39.8009,39.7238,39.7778,156400.0
2009-09-28 09:30:00,51.82,51.99,51.76,51.91,106800.0,39.9706,40.1017,39.9243,40.04,106800.0
2009-09-28 09:35:00,51.91,51.99,51.85,51.89,73100.0,40.04,40.1017,39.9938,40.0246,73100.0
2009-09-28 09:40:00,51.89,52.1,51.8,52.07,81100.0,40.0246,40.1866,39.9552,40.1635,81100.0
2009-09-28 09:45:00,52.08,52.33,52.08,52.26,108800.0,40.1712,40.364,40.1712,40.31,108800.0
2009-09-28 09:50:00,52.27,52.38,52.27,52.35,50800.0,40.3177,40.4026,40.3177,40.3794,50800.0
2009-09-28 09:55:00,52.36,52.36,52.14,52.21,58300.0,40.3871,40.3871,40.2174,40.2714,58300.0
2009-09-28 10:00:00,52.22,52.45,52.21,52.36,111700.0,40.2792,40.4566,40.2714,40.3871,111700.0
2009-09-28 10:05:00,52.35,52.45,52.31,52.45,66300.0,40.3794,40.4566,40.3486,40.4566,66300.0
2009-09-28 10:10:00,52.44,52.49,52.43,52.43,57800.0,40.4488,40.4874,40.4411,40.4411,57800.0
2009-09-28 10:15:00,52.43,52.45,52.31,52.33,42300.0,40.4411,40.4566,40.3486,40.364,42300.0
2009-09-28 10:20:00,52.33,52.39,52.26,52.35,21600.0,40.364,40.4103,40.31,40.3794,21600.0
2009-09-28 10:25:00,52.37,52.4,52.35,52.39,15100.0,40.3949,40.418,40.3794,40.4103,15100.0
2009-09-28 10:30:00,52.41,52.58,52.39,52.57,53800.0,40.4257,40.5568,40.4103,40.5491,53800.0
2009-09-28 10:35:00,52.58,52.65,52.53,52.53,52700.0,40.5568,40.6108,40.5183,40.5183,52700.0
2009-09-28 10:40:00,52.52,52.52,52.43,52.45,32500.0,40.5106,40.5106,40.4411,40.4566,32500.0
2009-09-28 10:45:00,52.47,52.5,52.39,52.44,34400.0,40.472,40.4951,40.4103,40.4488,34400.0
2009-09-28 10:50:00,52.45,52.47,52.4,52.41,29600.0,40.4566,40.472,40.418,40.4257,29600.0
2009-09-28 10:55:00,52.4,52.41,52.35,52.36,27900.0,40.418,40.4257,40.3794,40.3871,27900.0
2009-09-28 11:00:00,52.35,52.38,52.33,52.35,30900.0,40.3794,40.4026,40.364,40.3794,30900.0
2009-09-28 11:05:00,52.34,52.39,52.3,52.37,34400.0,40.3717,40.4103,40.3409,40.3949,34400.0
2009-09-28 11:10:00,52.36,52.37,52.26,52.27,21000.0,40.3871,40.3949,40.31,40.3177,21000.0
2009-09-28 11:15:00,52.27,52.3,52.23,52.24,18500.0,40.3177,40.3409,40.2869,40.2946,18500.0
2009-09-28 11:20:00,52.25,52.35,52.24,52.31,37700.0,40.3023,40.3794,40.2946,40.3486,37700.0
2009-09-28 11:25:00,52.3,52.33,52.28,52.31,36600.0,40.3409,40.364,40.3254,40.3486,36600.0
2009-09-28 11:30:00,52.31,52.42,52.29,52.39,38200.0,40.3486,40.4334,40.3331,40.4103,38200.0
2009-09-28 11:35:00,52.39,52.4,52.33,52.33,11800.0,40.4103,40.418,40.364,40.364,11800.0
2009-09-28 11:40:00,52.33,52.38,52.3,52.31,31600.0,40.364,40.4026,40.3409,40.3486,31600.0
2009-09-28 11:45:00,52.31,52.31,52.28,52.29,24700.0,40.3486,40.3486,40.3254,40.3331,24700.0
2009-09-28 11:50:00,52.29,52.39,52.28,52.38,30600.0,40.3331,40.4103,40.3254,40.4026,30600.0
2009-09-28 11:55:00,52.38,52.38,52.35,52.35,35200.0,40.4026,40.4026,40.3794,40.3794,35200.0
2009-09-28 12:00:00,52.35,52.36,52.34,52.35,26900.0,40.3794,40.3871,40.3717,40.3794,26900.0
2009-09-28 12:05:00,52.35,52.43,52.35,52.41,27900.0,40.3794,40.4411,40.3794,40.4257,27900.0
2009-09-28 12:10:00,52.41,52.48,52.4,52.47,90900.0,40.4257,40.4797,40.418,40.472,90900.0
2009-09-28 12:15:00,52.47,52.6,52.46,52.58,51900.0,40.472,40.5723,40.4643,40.5568,51900.0
2009-09-28 12:20:00,52.58,52.59,52.56,52.58,24900.0,40.5568,40.5645,40.5414,40.5568,24900.0
2009-09-28 12:25:00,52.57,52.7,52.57,52.69,57000.0,40.5491,40.6494,40.5491,40.6417,57000.0
2009-09-28 12:30:00,52.69,52.69,52.68,52.69,13700.0,40.6417,40.6417,40.634,40.6417,13700.0
2009-09-28 12:35:00,52.68,52.75,52.68,52.72,40300.0,40.634,40.688,40.634,40.6648,40300.0
2009-09-28 12:40:00,52.73,52.8,52.72,52.79,39400.0,40.6725,40.7265,40.6648,40.7188,39400.0
2009-09-28 12:45:00,52.79,52.83,52.78,52.83,57300.0,40.7188,40.7497,40.7111,40.7497,57300.0
2009-09-28 12:50:00,52.84,52.9,52.81,52.87,62100.0,40.7574,40.8037,40.7342,40.7805,62100.0
2009-09-28 12:55:00,52.87,52.9,52.8,52.83,46300.0,40.7805,40.8037,40.7265,40.7497,46300.0
2009-09-28 13:00:00,52.83,52.85,52.83,52.85,22000.0,40.7497,40.7651,40.7497,40.7651,22000.0
2009-09-28 13:05:00,52.85,52.85,52.79,52.84,108000.0,40.7651,40.7651,40.7188,40.7574,108000.0
2009-09-28 13:10:00,52.83,52.84,52.82,52.84,12500.0,40.7497,40.7574,40.742,40.7574,12500.0
2009-09-28 13:15:00,52.84,52.87,52.82,52.82,33600.0,40.7574,40.7805,40.742,40.742,33600.0
2009-09-28 13:20:00,52.82,52.9,52.8,52.89,56800.0,40.742,40.8037,40.7265,40.7959,56800.0
2009-09-28 13:25:00,52.89,53.02,52.89,53.0,121200.0,40.7959,40.8962,40.7959,40.8808,121200.0
2009-09-28 13:30:00,53.0,53.11,52.99,53.07,160000.0,40.8808,40.9656,40.8731,40.9348,160000.0
2009-09-28 13:35:00,53.08,53.08,52.99,53.06,41700.0,40.9425,40.9425,40.8731,40.9271,41700.0
2009-09-28 13:40:00,53.06,53.22,53.05,53.2,101400.0,40.9271,41.0505,40.9194,41.0351,101400.0
2009-09-28 13:45:00,53.2,53.22,53.17,53.21,58500.0,41.0351,41.0505,41.0119,41.0428,58500.0
2009-09-28 13:50:00,53.22,53.33,53.18,53.19,120400.0,41.0505,41.1353,41.0196,41.0273,120400.0
2009-09-28 13:55:00,53.19,53.2,53.12,53.14,46300.0,41.0273,41.0351,40.9734,40.9888,46300.0
2009-09-28 14:00:00,53.15,53.24,53.15,53.24,44900.0,40.9965,41.0659,40.9965,41.0659,44900.0
2009-09-28 14:05:00,53.23,53.24,53.13,53.17,47800.0,41.0582,41.0659,40.9811,41.0119,47800.0
2009-09-28 14:10:00,53.16,53.17,53.09,53.11,39200.0,41.0042,41.0119,40.9502,40.9656,39200.0
2009-09-28 14:15:00,53.11,53.13,53.03,53.13,34500.0,40.9656,40.9811,40.9039,40.9811,34500.0
2009-09-28 14:20:00,53.13,53.15,53.11,53.15,38400.0,40.9811,40.9965,40.9656,40.9965,38400.0
2009-09-28 14:25:00,53.14,53.23,53.12,53.2,51000.0,40.9888,41.0582,40.9734,41.0351,51000.0
2009-09-28 14:30:00,53.2,53.27,53.2,53.22,62700.0,41.0351,41.0891,41.0351,41.0505,62700.0
2009-09-28 14:35:00,53.21,53.25,53.15,53.23,64200.0,41.0428,41.0736,40.9965,41.0582,64200.0
2009-09-28 14:40:00,53.24,53.32,53.23,53.27,60600.0,41.0659,41.1276,41.0582,41.0891,60600.0
2009-09-28 14:45:00,53.28,53.34,53.21,53.24,112500.0,41.0968,41.143,41.0428,41.0659,112500.0
2009-09-28 14:50:00,53.24,53.34,53.22,53.22,54700.0,41.0659,41.143,41.0505,41.0505,54700.0
2009-09-28 14:55:00,53.22,53.24,53.15,53.15,42500.0,41.0505,41.0659,40.9965,40.9965,42500.0
2009-09-28 15:00:00,53.14,53.14,53.06,53.13,56300.0,40.9888,40.9888,40.9271,40.9811,56300.0
2009-09-28 15:05:00,53.13,53.14,53.1,53.12,35400.0,40.9811,40.9888,40.9579,40.9734,35400.0
2009-09-28 15:10:00,53.12,53.13,53.08,53.08,27300.0,40.9734,40.9811,40.9425,40.9425,27300.0
2009-09-28 15:15:00,53.08,53.1,53.03,53.07,53200.0,40.9425,40.9579,40.9039,40.9348,53200.0
2009-09-28 15:20:00,53.06,53.16,53.05,53.11,39900.0,40.9271,41.0042,40.9194,40.9656,39900.0
2009-09-28 15:25:00,53.12,53.17,53.12,53.15,34400.0,40.9734,41.0119,40.9734,40.9965,34400.0
2009-09-28 15:30:00,53.14,53.16,53.1,53.15,58300.0,40.9888,41.0042,40.9579,40.9965,58300.0
2009-09-28 15:35:00,53.15,53.15,53.02,53.03,121700.0,40.9965,40.9965,40.8962,40.9039,121700.0
2009-09-28 15:40:00,53.04,53.11,53.03,53.06,88800.0,40.9116,40.9656,40.9039,40.9271,88800.0
2009-09-28 15:45:00,53.06,53.06,52.93,52.95,128200.0,40.9271,40.9271,40.8268,40.8422,128200.0
2009-09-28 15:50:00,52.95,52.98,52.94,52.95,148600.0,40.8422,40.8654,40.8345,40.8422,148600.0
2009-09-28 15:55:00,52.94,53.12,52.9,53.09,469900.0,40.8345,40.9734,40.8037,40.9502,469900.0
2009-09-29 09:30:00,53.28,54.57,53.28,54.56,461800.0,41.0968,42.0918,41.0968,42.0841,461800.0
2009-09-29 09:35:00,54.55,54.73,54.05,54.53,289600.0,42.0764,42.2152,41.6907,42.0609,289600.0
2009-09-29 09:40:00,54.54,54.8,54.47,54.69,171200.0,42.0687,42.2692,42.0147,42.1844,171200.0
2009-09-29 09:45:00,54.68,54.79,54.56,54.65,176700.0,42.1766,42.2615,42.0841,42.1535,176700.0
2009-09-29 09:50:00,54.64,54.9,54.6,54.78,192000.0,42.1458,42.3463,42.1149,42.2538,192000.0
2009-09-29 09:55:00,54.79,54.9,54.75,54.85,108100.0,42.2615,42.3463,42.2306,42.3078,108100.0
2009-09-29 10:00:00,54.81,54.83,54.58,54.77,301500.0,42.2769,42.2923,42.0995,42.2461,301500.0
2009-09-29 10:05:00,54.77,54.97,54.63,54.94,162200.0,42.2461,42.4003,42.1381,42.3772,162200.0
2009-09-29 10:10:00,54.94,55.0,54.87,54.9,127600.0,42.3772,42.4235,42.3232,42.3463,127600.0
2009-09-29 10:15:00,54.9,54.95,54.84,54.91,90300.0,42.3463,42.3849,42.3001,42.354,90300.0
2009-09-29 10:20:00,54.91,54.98,54.78,54.8,113800.0,42.354,42.408,42.2538,42.2692,113800.0
2009-09-29 10:25:00,54.8,54.96,54.8,54.96,78000.0,42.2692,42.3926,42.2692,42.3926,78000.0
2009-09-29 10:30:00,54.96,55.35,54.95,55.24,335100.0,42.3926,42.6934,42.3849,42.6086,335100.0
2009-09-29 10:35:00,55.24,55.48,55.12,55.27,238100.0,42.6086,42.7937,42.516,42.6317,238100.0
2009-09-29 10:40:00,55.28,55.45,55.28,55.3,156000.0,42.6394,42.7706,42.6394,42.6549,156000.0
2009-09-29 10:45:00,55.3,55.4,55.21,55.26,125200.0,42.6549,42.732,42.5854,42.624,125200.0
2009-09-29 10:50:00,55.27,55.29,55.08,55.08,73200.0,42.6317,42.6472,42.4852,42.4852,73200.0
2009-09-29 10:55:00,55.08,55.17,54.89,54.99,112400.0,42.4852,42.5546,42.3386,42.4158,112400.0
2009-09-29 11:00:00,54.97,55.0,54.89,54.92,104700.0,42.4003,42.4235,42.3386,42.3618,104700.0
2009-09-29 11:05:00,54.92,55.0,54.9,54.97,75300.0,42.3618,42.4235,42.3463,42.4003,75300.0
2009-09-29 11:10:00,54.98,55.0,54.95,54.97,49000.0,42.408,42.4235,42.3849,42.4003,49000.0
2009-09-29 11:15:00,54.97,55.06,54.97,55.0,107300.0,42.4003,42.4697,42.4003,42.4235,107300.0
2009-09-29 11:20:00,55.0,55.0,54.84,54.93,131900.0,42.4235,42.4235,42.3001,42.3695,131900.0
2009-09-29 11:25:00,54.95,55.01,54.93,54.99,59400.0,42.3849,42.4312,42.3695,42.4158,59400.0
2009-09-29 11:30:00,54.98,55.0,54.92,54.94,49100.0,42.408,42.4235,42.3618,42.3772,49100.0
2009-09-29 11:35:00,54.93,54.94,54.87,54.9,52200.0,42.3695,42.3772,42.3232,42.3463,52200.0
2009-09-29 11:40:00,54.91,54.93,54.87,54.88,46300.0,42.354,42.3695,42.3232,42.3309,46300.0
2009-09-29 11:45:00,54.89,54.96,54.83,54.96,69300.0,42.3386,42.3926,42.2923,42.3926,69300.0
2009-09-29 11:50:00,54.97,54.97,54.89,54.93,29100.0,42.4003,42.4003,42.3386,42.3695,29100.0
2009-09-29 11:55:00,54.95,55.0,54.93,54.98,34000.0,42.3849,42.4235,42.3695,42.408,34000.0
2009-09-29 12:00:00,54.97,55.0,54.97,54.99,64000.0,42.4003,42.4235,42.4003,42.4158,64000.0
2009-09-29 12:05:00,55.0,55.0,54.97,55.0,28000.0,42.4235,42.4235,42.4003,42.4235,28000.0
2009-09-29 12:10:00,54.99,55.06,54.93,55.03,52900.0,42.4158,42.4697,42.3695,42.4466,52900.0
2009-09-29 12:15:00,55.03,55.03,54.9,54.92,86700.0,42.4466,42.4466,42.3463,42.3618,86700.0
2009-09-29 12:20:00,54.92,54.93,54.77,54.78,80400.0,42.3618,42.3695,42.2461,42.2538,80400.0
2009-09-29 12:25:00,54.78,54.86,54.77,54.81,72300.0,42.2538,42.3155,42.2461,42.2769,72300.0
2009-09-29 12:30:00,54.8,54.91,54.8,54.87,35700.0,42.2692,42.354,42.2692,42.3232,35700.0
2009-09-29 12:35:00,54.86,54.89,54.82,54.88,50100.0,42.3155,42.3386,42.2846,42.3309,50100.0
2009-09-29 12:40:00,54.88,54.91,54.84,54.87,19600.0,42.3309,42.354,42.3001,42.3232,19600.0
2009-09-29 12:45:00,54.87,54.98,54.85,54.93,48900.0,42.3232,42.408,42.3078,42.3695,48900.0
2009-09-29 12:50:00,54.93,55.02,54.92,54.99,51800.0,42.3695,42.4389,42.3618,42.4158,51800.0
2009-09-29 12:55:00,54.98,55.0,54.94,54.99,20700.0,42.408,42.4235,42.3772,42.4158,20700.0
2009-09-29 13:00:00,54.99,55.04,54.98,55.02,41100.0,42.4158,42.4543,42.408,42.4389,41100.0
2009-09-29 13:05:00,55.01,55.15,55.01,55.08,45900.0,42.4312,42.5392,42.4312,42.4852,45900.0
2009-09-29 13:10:00,55.09,55.11,55.05,55.07,25100.0,42.4929,42.5083,42.462,42.4775,25100.0
2009-09-29 13:15:00,55.08,55.1,54.97,55.01,41300.0,42.4852,42.5006,42.4003,42.4312,41300.0
2009-09-29 13:20:00,54.99,55.02,54.95,54.99,68000.0,42.4158,42.4389,42.3849,42.4158,68000.0
2009-09-29 13:25:00,55.0,55.0,54.93,54.96,27600.0,42.4235,42.4235,42.3695,42.3926,27600.0
2009-09-29 13:30:00,54.96,54.96,54.87,54.89,36600.0,42.3926,42.3926,42.3232,42.3386,36600.0
2009-09-29 13:35:00,54.89,54.94,54.87,54.88,65300.0,42.3386,42.3772,42.3232,42.3309,65300.0
2009-09-29 13:40:00,54.88,54.9,54.85,54.88,32300.0,42.3309,42.3463,42.3078,42.3309,32300.0
2009-09-29 13:45:00,54.89,54.9,54.82,54.86,53600.0,42.3386,42.3463,42.2846,42.3155,53600.0
2009-09-29 13:50:00,54.87,54.91,54.83,54.88,92000.0,42.3232,42.354,42.2923,42.3309,92000.0
2009-09-29 13:55:00,54.88,54.88,54.8,54.85,63100.0,42.3309,42.3309,42.2692,42.3078,63100.0
2009-09-29 14:00:00,54.85,54.86,54.8,54.84,43200.0,42.3078,42.3155,42.2692,42.3001,43200.0
2009-09-29 14:05:00,54.84,54.85,54.81,54.81,34600.0,42.3001,42.3078,42.2769,42.2769,34600.0
2009-09-29 14:10:00,54.82,54.88,54.8,54.87,34400.0,42.2846,42.3309,42.2692,42.3232,34400.0
2009-09-29 14:15:00,54.87,54.87,54.81,54.85,23900.0,42.3232,42.3232,42.2769,42.3078,23900.0
2009-09-29 14:20:00,54.85,54.86,54.78,54.84,25700.0,42.3078,42.3155,42.2538,42.3001,25700.0
2009-09-29 14:25:00,54.84,54.9,54.83,54.86,34100.0,42.3001,42.3463,42.2923,42.3155,34100.0
2009-09-29 14:30:00,54.87,54.88,54.78,54.79,66500.0,42.3232,42.3309,42.2538,42.2615,66500.0
2009-09-29 14:35:00,54.79,54.86,54.78,54.84,21600.0,42.2615,42.3155,42.2538,42.3001,21600.0
2009-09-29 14:40:00,54.84,54.85,54.78,54.78,37300.0,42.3001,42.3078,42.2538,42.2538,37300.0
2009-09-29 14:45:00,54.79,54.82,54.78,54.8,32400.0,42.2615,42.2846,42.2538,42.2692,32400.0
2009-09-29 14:50:00,54.79,54.83,54.78,54.79,31800.0,42.2615,42.2923,42.2538,42.2615,31800.0
2009-09-29 14:55:00,54.81,54.83,54.78,54.81,51500.0,42.2769,42.2923,42.2538,42.2769,51500.0
2009-09-29 15:00:00,54.8,54.84,54.79,54.8,34700.0,42.2692,42.3001,42.2615,42.2692,34700.0
2009-09-29 15:05:00,54.79,54.82,54.78,54.79,43400.0,42.2615,42.2846,42.2538,42.2615,43400.0
2009-09-29 15:10:00,54.8,54.82,54.77,54.81,70100.0,42.2692,42.2846,42.2461,42.2769,70100.0
2009-09-29 15:15:00,54.81,54.83,54.78,54.81,54700.0,42.2769,42.2923,42.2538,42.2769,54700.0
2009-09-29 15:20:00,54.82,54.88,54.81,54.84,39500.0,42.2846,42.3309,42.2769,42.3001,39500.0
2009-09-29 15:25:00,54.85,54.85,54.71,54.73,114200.0,42.3078,42.3078,42.1998,42.2152,114200.0
2009-09-29 15:30:00,54.73,54.83,54.71,54.81,116900.0,42.2152,42.2923,42.1998,42.2769,116900.0
2009-09-29 15:35:00,54.81,54.81,54.77,54.79,58200.0,42.2769,42.2769,42.2461,42.2615,58200.0
2009-09-29 15:40:00,54.79,54.8,54.75,54.75,77500.0,42.2615,42.2692,42.2306,42.2306,77500.0
2009-09-29 15:45:00,54.75,54.79,54.67,54.68,145700.0,42.2306,42.2615,42.1689,42.1766,145700.0
2009-09-29 15:50:00,54.68,54.69,54.58,54.64,176000.0,42.1766,42.1844,42.0995,42.1458,176000.0
2009-09-29 15:55:00,54.64,54.67,54.57,54.62,241100.0,42.1458,42.1689,42.0918,42.1304,241100.0
2009-09-30 09:30:00,54.86,55.25,54.85,54.93,209100.0,42.3155,42.6163,42.3078,42.3695,209100.0
2009-09-30 09:35:00,54.92,55.05,54.8,55.05,91400.0,42.3618,42.462,42.2692,42.462,91400.0
2009-09-30 09:40:00,55.03,55.03,54.33,54.42,121300.0,42.4466,42.4466,41.9067,41.9761,121300.0
2009-09-30 09:45:00,54.34,54.4,54.1,54.17,154900.0,41.9144,41.9607,41.7293,41.7833,154900.0
2009-09-30 09:50:00,54.19,54.22,54.0,54.09,126700.0,41.7987,41.8218,41.6521,41.7216,126700.0
2009-09-30 09:55:00,54.07,54.08,53.6,53.6,221700.0,41.7061,41.7138,41.3436,41.3436,221700.0
2009-09-30 10:00:00,53.62,53.71,53.52,53.61,152000.0,41.359,41.4284,41.2819,41.3513,152000.0
2009-09-30 10:05:00,53.61,53.64,53.46,53.5,90600.0,41.3513,41.3744,41.2356,41.2665,90600.0
2009-09-30 10:10:00,53.5,53.6,53.47,53.56,51500.0,41.2665,41.3436,41.2433,41.3127,51500.0
2009-09-30 10:15:00,53.57,53.66,53.5,53.6,56600.0,41.3205,41.3899,41.2665,41.3436,56600.0
2009-09-30 10:20:00,53.59,53.68,53.51,53.62,48600.0,41.3359,41.4053,41.2742,41.359,48600.0
2009-09-30 10:25:00,53.6,53.77,53.54,53.72,49700.0,41.3436,41.4747,41.2973,41.4362,49700.0
2009-09-30 10:30:00,53.74,53.77,53.6,53.63,56300.0,41.4516,41.4747,41.3436,41.3667,56300.0
2009-09-30 10:35:00,53.64,53.68,53.6,53.64,38700.0,41.3744,41.4053,41.3436,41.3744,38700.0
2009-09-30 10:40:00,53.65,53.66,53.56,53.6,37500.0,41.3822,41.3899,41.3127,41.3436,37500.0
2009-09-30 10:45:00,53.61,53.68,53.6,53.63,31300.0,41.3513,41.4053,41.3436,41.3667,31300.0
2009-09-30 10:50:00,53.63,53.78,53.63,53.75,57000.0,41.3667,41.4824,41.3667,41.4593,57000.0
2009-09-30 10:55:00,53.75,53.8,53.68,53.72,45600.0,41.4593,41.4979,41.4053,41.4362,45600.0
2009-09-30 11:00:00,53.72,53.88,53.71,53.82,49100.0,41.4362,41.5596,41.4284,41.5133,49100.0
2009-09-30 11:05:00,53.85,53.89,53.82,53.82,35900.0,41.5364,41.5673,41.5133,41.5133,35900.0
2009-09-30 11:10:00,53.83,53.85,53.76,53.76,24900.0,41.521,41.5364,41.467,41.467,24900.0
2009-09-30 11:15:00,53.75,53.78,53.72,53.76,27800.0,41.4593,41.4824,41.4362,41.467,27800.0
2009-09-30 11:20:00,53.76,53.76,53.66,53.68,26900.0,41.467,41.467,41.3899,41.4053,26900.0
2009-09-30 11:25:00,53.68,53.75,53.67,53.72,34200.0,41.4053,41.4593,41.3976,41.4362,34200.0
2009-09-30 11:30:00,53.73,53.82,53.69,53.78,72700.0,41.4439,41.5133,41.413,41.4824,72700.0
2009-09-30 11:35:00,53.79,53.85,53.71,53.73,35900.0,41.4901,41.5364,41.4284,41.4439,35900.0
2009-09-30 11:40:00,53.74,53.74,53.68,53.7,23300.0,41.4516,41.4516,41.4053,41.4207,23300.0
2009-09-30 11:45:00,53.68,53.73,53.66,53.68,24300.0,41.4053,41.4439,41.3899,41.4053,24300.0
2009-09-30 11:50:00,53.68,53.73,53.63,53.63,34900.0,41.4053,41.4439,41.3667,41.3667,34900.0
2009-09-30 11:55:00,53.63,53.83,53.63,53.74,67500.0,41.3667,41.521,41.3667,41.4516,67500.0
2009-09-30 12:00:00,53.73,53.83,53.71,53.81,23700.0,41.4439,41.521,41.4284,41.5056,23700.0
2009-09-30 12:05:00,53.8,53.8,53.74,53.75,18300.0,41.4979,41.4979,41.4516,41.4593,18300.0
2009-09-30 12:10:00,53.77,53.78,53.71,53.72,21700.0,41.4747,41.4824,41.4284,41.4362,21700.0
2009-09-30 12:15:00,53.72,53.87,53.72,53.79,30900.0,41.4362,41.5519,41.4362,41.4901,30900.0
2009-09-30 12:20:00,53.78,53.84,53.78,53.84,14500.0,41.4824,41.5287,41.4824,41.5287,14500.0
2009-09-30 12:25:00,53.85,53.92,53.84,53.85,31800.0,41.5364,41.5904,41.5287,41.5364,31800.0
2009-09-30 12:30:00,53.85,53.93,53.85,53.87,28100.0,41.5364,41.5981,41.5364,41.5519,28100.0
2009-09-30 12:35:00,53.86,53.87,53.74,53.75,23400.0,41.5441,41.5519,41.4516,41.4593,23400.0
2009-09-30 12:40:00,53.75,53.83,53.74,53.78,30300.0,41.4593,41.521,41.4516,41.4824,30300.0
2009-09-30 12:45:00,53.79,53.91,53.77,53.89,59500.0,41.4901,41.5827,41.4747,41.5673,59500.0
2009-09-30 12:50:00,53.9,54.09,53.89,54.08,71100.0,41.575,41.7216,41.5673,41.7138,71100.0
2009-09-30 12:55:00,54.09,54.22,54.07,54.15,58100.0,41.7216,41.8218,41.7061,41.7678,58100.0
2009-09-30 13:00:00,54.16,54.53,54.16,54.52,137100.0,41.7755,42.0609,41.7755,42.0532,137100.0
2009-09-30 13:05:00,54.54,54.77,54.52,54.63,154200.0,42.0687,42.2461,42.0532,42.1381,154200.0
2009-09-30 13:10:00,54.64,54.65,54.52,54.58,52400.0,42.1458,42.1535,42.0532,42.0995,52400.0
2009-09-30 13:15:00,54.58,54.59,54.46,54.49,28900.0,42.0995,42.1072,42.0069,42.0301,28900.0
2009-09-30 13:20:00,54.48,54.53,54.4,54.4,43900.0,42.0224,42.0609,41.9607,41.9607,43900.0
2009-09-30 13:25:00,54.42,54.44,54.33,54.33,29800.0,41.9761,41.9915,41.9067,41.9067,29800.0
2009-09-30 13:30:00,54.33,54.37,54.25,54.25,60900.0,41.9067,41.9375,41.845,41.845,60900.0
2009-09-30 13:35:00,54.24,54.35,54.15,54.15,49900.0,41.8373,41.9221,41.7678,41.7678,49900.0
2009-09-30 13:40:00,54.15,54.2,53.99,54.05,74400.0,41.7678,41.8064,41.6444,41.6907,74400.0
2009-09-30 13:45:00,54.06,54.1,54.02,54.1,18900.0,41.6984,41.7293,41.6676,41.7293,18900.0
2009-09-30 13:50:00,54.1,54.17,54.08,54.12,30000.0,41.7293,41.7833,41.7138,41.7447,30000.0
2009-09-30 13:55:00,54.11,54.13,53.95,53.96,34600.0,41.737,41.7524,41.6136,41.6213,34600.0
2009-09-30 14:00:00,53.96,54.03,53.88,54.02,36800.0,41.6213,41.6753,41.5596,41.6676,36800.0
2009-09-30 14:05:00,54.02,54.14,54.01,54.1,24800.0,41.6676,41.7601,41.6598,41.7293,24800.0
2009-09-30 14:10:00,54.1,54.17,54.06,54.16,28700.0,41.7293,41.7833,41.6984,41.7755,28700.0
2009-09-30 14:15:00,54.16,54.3,54.14,54.28,46100.0,41.7755,41.8835,41.7601,41.8681,46100.0
2009-09-30 14:20:00,54.28,54.33,54.2,54.22,32100.0,41.8681,41.9067,41.8064,41.8218,32100.0
2009-09-30 14:25:00,54.24,54.31,54.22,54.26,28400.0,41.8373,41.8912,41.8218,41.8527,28400.0
2009-09-30 14:30:00,54.26,54.33,54.2,54.33,57200.0,41.8527,41.9067,41.8064,41.9067,57200.0
2009-09-30 14:35:00,54.32,54.42,54.31,54.39,63400.0,41.899,41.9761,41.8912,41.953,63400.0
2009-09-30 14:40:00,54.39,54.6,54.36,54.52,78800.0,41.953,42.1149,41.9298,42.0532,78800.0
2009-09-30 14:45:00,54.53,54.61,54.39,54.44,62300.0,42.0609,42.1226,41.953,41.9915,62300.0
2009-09-30 14:50:00,54.45,54.46,54.2,54.23,39600.0,41.9992,42.0069,41.8064,41.8295,39600.0
2009-09-30 14:55:00,54.24,54.24,54.12,54.12,40000.0,41.8373,41.8373,41.7447,41.7447,40000.0
2009-09-30 15:00:00,54.12,54.14,54.0,54.11,180900.0,41.7447,41.7601,41.6521,41.737,180900.0
2009-09-30 15:05:00,54.11,54.13,53.93,54.02,76900.0,41.737,41.7524,41.5981,41.6676,76900.0
2009-09-30 15:10:00,54.03,54.04,53.88,53.93,53700.0,41.6753,41.683,41.5596,41.5981,53700.0
2009-09-30 15:15:00,53.92,54.09,53.84,54.08,86400.0,41.5904,41.7216,41.5287,41.7138,86400.0
2009-09-30 15:20:00,54.08,54.13,53.96,53.97,80100.0,41.7138,41.7524,41.6213,41.629,80100.0
2009-09-30 15:25:00,53.97,54.04,53.88,53.9,51600.0,41.629,41.683,41.5596,41.575,51600.0
2009-09-30 15:30:00,53.91,54.14,53.91,54.12,80000.0,41.5827,41.7601,41.5827,41.7447,80000.0
2009-09-30 15:35:00,54.13,54.14,54.01,54.05,109000.0,41.7524,41.7601,41.6598,41.6907,109000.0
2009-09-30 15:40:00,54.06,54.17,54.01,54.12,152800.0,41.6984,41.7833,41.6598,41.7447,152800.0
2009-09-30 15:45:00,54.12,54.27,54.04,54.27,127000.0,41.7447,41.8604,41.683,41.8604,127000.0
2009-09-30 15:50:00,54.27,54.34,54.14,54.19,134300.0,41.8604,41.9144,41.7601,41.7987,134300.0
2009-09-30 15:55:00,54.19,54.3,54.07,54.09,323900.0,41.7987,41.8835,41.7061,41.7216,323900.0
2009-10-01 09:30:00,53.85,53.9,53.71,53.74,128200.0,41.5364,41.575,41.4284,41.4516,128200.0
2009-10-01 09:35:00,53.72,53.76,53.3,53.4,121400.0,41.4362,41.467,41.1122,41.1893,121400.0
2009-10-01 09:40:00,53.37,53.39,53.06,53.08,215900.0,41.1662,41.1816,40.9271,40.9425,215900.0
2009-10-01 09:45:00,53.07,53.22,53.0,53.15,114400.0,40.9348,41.0505,40.8808,40.9965,114400.0
2009-10-01 09:50:00,53.17,53.2,52.89,52.91,144200.0,41.0119,41.0351,40.7959,40.8114,144200.0
2009-10-01 09:55:00,52.94,52.96,52.78,52.87,109200.0,40.8345,40.8499,40.7111,40.7805,109200.0
2009-10-01 10:00:00,52.87,53.01,52.42,52.66,303100.0,40.7805,40.8885,40.4334,40.6185,303100.0
2009-10-01 10:05:00,52.69,52.76,52.28,52.4,244100.0,40.6417,40.6957,40.3254,40.418,244100.0
2009-10-01 10:10:00,52.4,52.58,52.34,52.56,129900.0,40.418,40.5568,40.3717,40.5414,129900.0
2009-10-01 10:15:00,52.55,52.7,52.52,52.68,137700.0,40.5337,40.6494,40.5106,40.634,137700.0
2009-10-01 10:20:00,52.65,52.98,52.63,52.95,122400.0,40.6108,40.8654,40.5954,40.8422,122400.0
2009-10-01 10:25:00,52.96,53.08,52.87,52.97,110100.0,40.8499,40.9425,40.7805,40.8577,110100.0
2009-10-01 10:30:00,52.97,53.02,52.79,52.91,88600.0,40.8577,40.8962,40.7188,40.8114,88600.0
2009-10-01 10:35:00,52.93,53.01,52.87,52.88,76900.0,40.8268,40.8885,40.7805,40.7882,76900.0
2009-10-01 10:40:00,52.86,53.0,52.86,53.0,48200.0,40.7728,40.8808,40.7728,40.8808,48200.0
2009-10-01 10:45:00,53.0,53.05,52.92,52.97,63900.0,40.8808,40.9194,40.8191,40.8577,63900.0
2009-10-01 10:50:00,52.96,53.03,52.91,53.0,72300.0,40.8499,40.9039,40.8114,40.8808,72300.0
2009-10-01 10:55:00,52.99,53.04,52.77,52.84,52300.0,40.8731,40.9116,40.7034,40.7574,52300.0
2009-10-01 11:00:00,52.85,52.93,52.65,52.75,90100.0,40.7651,40.8268,40.6108,40.688,90100.0
2009-10-01 11:05:00,52.76,52.76,52.61,52.67,63500.0,40.6957,40.6957,40.58,40.6263,63500.0
2009-10-01 11:10:00,52.66,52.74,52.63,52.69,44600.0,40.6185,40.6802,40.5954,40.6417,44600.0
2009-10-01 11:15:00,52.67,52.75,52.63,52.72,32700.0,40.6263,40.688,40.5954,40.6648,32700.0
2009-10-01 11:20:00,52.7,52.74,52.66,52.68,32100.0,40.6494,40.6802,40.6185,40.634,32100.0
2009-10-01 11:25:00,52.69,52.7,52.5,52.56,137100.0,40.6417,40.6494,40.4951,40.5414,137100.0
2009-10-01 11:30:00,52.6,52.63,52.5,52.56,52800.0,40.5723,40.5954,40.4951,40.5414,52800.0
2009-10-01 11:35:00,52.56,52.59,52.34,52.39,98300.0,40.5414,40.5645,40.3717,40.4103,98300.0
2009-10-01 11:40:00,52.4,52.44,52.33,52.36,77800.0,40.418,40.4488,40.364,40.3871,77800.0
2009-10-01 11:45:00,52.37,52.38,52.3,52.34,43200.0,40.3949,40.4026,40.3409,40.3717,43200.0
2009-10-01 11:50:00,52.34,52.41,52.31,52.4,36200.0,40.3717,40.4257,40.3486,40.418,36200.0
2009-10-01 11:55:00,52.4,52.43,52.32,52.43,39600.0,40.418,40.4411,40.3563,40.4411,39600.0
2009-10-01 12:00:00,52.42,52.53,52.35,52.47,53200.0,40.4334,40.5183,40.3794,40.472,53200.0
2009-10-01 12:05:00,52.47,52.57,52.4,52.57,42800.0,40.472,40.5491,40.418,40.5491,42800.0
2009-10-01 12:10:00,52.58,52.65,52.54,52.54,40800.0,40.5568,40.6108,40.526,40.526,40800.0
2009-10-01 12:15:00,52.53,52.63,52.53,52.58,31900.0,40.5183,40.5954,40.5183,40.5568,31900.0
2009-10-01 12:20:00,52.59,52.68,52.58,52.67,31200.0,40.5645,40.634,40.5568,40.6263,31200.0
2009-10-01 12:25:00,52.65,52.66,52.55,52.6,29600.0,40.6108,40.6185,40.5337,40.5723,29600.0
2009-10-01 12:30:00,52.59,52.63,52.57,52.61,28900.0,40.5645,40.5954,40.5491,40.58,28900.0
2009-10-01 12:35:00,52.62,52.63,52.55,52.56,19500.0,40.5877,40.5954,40.5337,40.5414,19500.0
2009-10-01 12:40:00,52.56,52.57,52.5,52.51,15700.0,40.5414,40.5491,40.4951,40.5028,15700.0
2009-10-01 12:45:00,52.5,52.53,52.45,52.51,24700.0,40.4951,40.5183,40.4566,40.5028,24700.0
2009-10-01 12:50:00,52.52,52.54,52.45,52.51,24200.0,40.5106,40.526,40.4566,40.5028,24200.0
2009-10-01 12:55:00,52.51,52.52,52.44,52.46,27700.0,40.5028,40.5106,40.4488,40.4643,27700.0
2009-10-01 13:00:00,52.46,52.5,52.38,52.43,59500.0,40.4643,40.4951,40.4026,40.4411,59500.0
2009-10-01 13:05:00,52.43,52.52,52.33,52.34,43800.0,40.4411,40.5106,40.364,40.3717,43800.0
2009-10-01 13:10:00,52.33,52.36,52.27,52.32,39200.0,40.364,40.3871,40.3177,40.3563,39200.0
2009-10-01 13:15:00,52.31,52.37,52.25,52.25,29900.0,40.3486,40.3949,40.3023,40.3023,29900.0
2009-10-01 13:20:00,52.25,52.37,52.2,52.33,80200.0,40.3023,40.3949,40.2637,40.364,80200.0
2009-10-01 13:25:00,52.32,52.35,52.28,52.34,32900.0,40.3563,40.3794,40.3254,40.3717,32900.0
2009-10-01 13:30:00,52.34,52.35,52.22,52.24,31500.0,40.3717,40.3794,40.2792,40.2946,31500.0
2009-10-01 13:35:00,52.25,52.41,52.25,52.41,41900.0,40.3023,40.4257,40.3023,40.4257,41900.0
2009-10-01 13:40:00,52.41,52.59,52.41,52.59,46100.0,40.4257,40.5645,40.4257,40.5645,46100.0
2009-10-01 13:45:00,52.59,52.66,52.55,52.63,39300.0,40.5645,40.6185,40.5337,40.5954,39300.0
2009-10-01 13:50:00,52.63,52.64,52.56,52.61,27500.0,40.5954,40.6031,40.5414,40.58,27500.0
2009-10-01 13:55:00,52.6,52.61,52.45,52.54,36600.0,40.5723,40.58,40.4566,40.526,36600.0
2009-10-01 14:00:00,52.55,52.57,52.48,52.49,27800.0,40.5337,40.5491,40.4797,40.4874,27800.0
2009-10-01 14:05:00,52.49,52.62,52.45,52.62,61500.0,40.4874,40.5877,40.4566,40.5877,61500.0
2009-10-01 14:10:00,52.61,52.61,52.54,52.6,28900.0,40.58,40.58,40.526,40.5723,28900.0
2009-10-01 14:15:00,52.6,52.62,52.49,52.5,26600.0,40.5723,40.5877,40.4874,40.4951,26600.0
2009-10-01 14:20:00,52.5,52.54,52.46,52.54,23500.0,40.4951,40.526,40.4643,40.526,23500.0
2009-10-01 14:25:00,52.53,52.58,52.48,52.52,37500.0,40.5183,40.5568,40.4797,40.5106,37500.0
2009-10-01 14:30:00,52.52,52.53,52.41,52.49,59700.0,40.5106,40.5183,40.4257,40.4874,59700.0
2009-10-01 14:35:00,52.49,52.62,52.49,52.55,33000.0,40.4874,40.5877,40.4874,40.5337,33000.0
2009-10-01 14:40:00,52.54,52.54,52.43,52.44,42900.0,40.526,40.526,40.4411,40.4488,42900.0
2009-10-01 14:45:00,52.45,52.47,52.41,52.45,16300.0,40.4566,40.472,40.4257,40.4566,16300.0
2009-10-01 14:50:00,52.46,52.51,52.42,52.46,51100.0,40.4643,40.5028,40.4334,40.4643,51100.0
2009-10-01 14:55:00,52.45,52.48,52.4,52.41,35300.0,40.4566,40.4797,40.418,40.4257,35300.0
2009-10-01 15:00:00,52.41,52.46,52.4,52.42,43700.0,40.4257,40.4643,40.418,40.4334,43700.0
2009-10-01 15:05:00,52.43,52.46,52.33,52.36,47000.0,40.4411,40.4643,40.364,40.3871,47000.0
2009-10-01 15:10:00,52.36,52.44,52.33,52.37,52500.0,40.3871,40.4488,40.364,40.3949,52500.0
2009-10-01 15:15:00,52.38,52.46,52.38,52.43,31500.0,40.4026,40.4643,40.4026,40.4411,31500.0
2009-10-01 15:20:00,52.44,52.45,52.35,52.42,78100.0,40.4488,40.4566,40.3794,40.4334,78100.0
2009-10-01 15:25:00,52.41,52.41,52.3,52.31,63300.0,40.4257,40.4257,40.3409,40.3486,63300.0
2009-10-01 15:30:00,52.31,52.47,52.3,52.42,80500.0,40.3486,40.472,40.3409,40.4334,80500.0
2009-10-01 15:35:00,52.42,52.45,52.34,52.39,74000.0,40.4334,40.4566,40.3717,40.4103,74000.0
2009-10-01 15:40:00,52.4,52.5,52.36,52.38,143900.0,40.418,40.4951,40.3871,40.4026,143900.0
2009-10-01 15:45:00,52.36,52.45,52.36,52.38,115600.0,40.3871,40.4566,40.3871,40.4026,115600.0
2009-10-01 15:50:00,52.37,52.38,52.13,52.13,260000.0,40.3949,40.4026,40.2097,40.2097,260000.0
2009-10-01 15:55:00,52.13,52.21,52.04,52.05,475800.0,40.2097,40.2714,40.1403,40.148,475800.0
2009-10-02 09:30:00,51.19,51.26,50.1,50.61,460200.0,39.4847,39.5387,38.6439,39.0373,460200.0
2009-10-02 09:35:00,50.61,50.96,50.56,50.75,209300.0,39.0373,39.3073,38.9987,39.1453,209300.0
2009-10-02 09:40:00,50.71,50.78,50.62,50.68,105500.0,39.1144,39.1684,39.045,39.0913,105500.0
2009-10-02 09:45:00,50.66,50.85,50.63,50.75,115100.0,39.0759,39.2224,39.0527,39.1453,115100.0
2009-10-02 09:50:00,50.74,50.81,50.71,50.71,129800.0,39.1376,39.1916,39.1144,39.1144,129800.0
2009-10-02 09:55:00,50.71,50.79,50.66,50.69,133800.0,39.1144,39.1761,39.0759,39.099,133800.0
2009-10-02 10:00:00,50.71,50.91,50.53,50.8,169800.0,39.1144,39.2687,38.9756,39.1839,169800.0
2009-10-02 10:05:00,50.82,50.87,50.52,50.58,123600.0,39.1993,39.2378,38.9679,39.0142,123600.0
2009-10-02 10:10:00,50.58,50.71,50.57,50.65,78900.0,39.0142,39.1144,39.0064,39.0682,78900.0
2009-10-02 10:15:00,50.67,50.79,50.63,50.64,89500.0,39.0836,39.1761,39.0527,39.0604,89500.0
2009-10-02 10:20:00,50.67,50.85,50.65,50.83,75400.0,39.0836,39.2224,39.0682,39.207,75400.0
2009-10-02 10:25:00,50.83,50.96,50.82,50.95,91200.0,39.207,39.3073,39.1993,39.2996,91200.0
2009-10-02 10:30:00,50.95,51.19,50.92,51.18,147900.0,39.2996,39.4847,39.2764,39.477,147900.0
2009-10-02 10:35:00,51.19,51.22,51.08,51.09,69000.0,39.4847,39.5078,39.3998,39.4075,69000.0
2009-10-02 10:40:00,51.11,51.14,51.02,51.12,61700.0,39.423,39.4461,39.3535,39.4307,61700.0
2009-10-02 10:45:00,51.13,51.13,51.0,51.04,48300.0,39.4384,39.4384,39.3381,39.369,48300.0
2009-10-02 10:50:00,51.04,51.12,50.94,51.01,72700.0,39.369,39.4307,39.2918,39.3458,72700.0
2009-10-02 10:55:00,51.03,51.06,50.99,51.06,35400.0,39.3613,39.3844,39.3304,39.3844,35400.0
2009-10-02 11:00:00,51.06,51.17,51.03,51.16,50300.0,39.3844,39.4692,39.3613,39.4615,50300.0
2009-10-02 11:05:00,51.16,51.21,51.09,51.1,66700.0,39.4615,39.5001,39.4075,39.4153,66700.0
2009-10-02 11:10:00,51.11,51.2,51.09,51.18,64300.0,39.423,39.4924,39.4075,39.477,64300.0
2009-10-02 11:15:00,51.18,51.28,51.16,51.27,68600.0,39.477,39.5541,39.4615,39.5464,68600.0
2009-10-02 11:20:00,51.27,51.43,51.25,51.43,105800.0,39.5464,39.6698,39.531,39.6698,105800.0
2009-10-02 11:25:00,51.43,51.46,51.29,51.34,50100.0,39.6698,39.6929,39.5618,39.6004,50100.0
2009-10-02 11:30:00,51.34,51.49,51.34,51.35,56800.0,39.6004,39.7161,39.6004,39.6081,56800.0
2009-10-02 11:35:00,51.36,51.39,51.28,51.36,44600.0,39.6158,39.6389,39.5541,39.6158,44600.0
2009-10-02 11:40:00,51.35,51.35,51.22,51.3,44000.0,39.6081,39.6081,39.5078,39.5695,44000.0
2009-10-02 11:45:00,51.3,51.32,51.19,51.3,35500.0,39.5695,39.585,39.4847,39.5695,35500.0
2009-10-02 11:50:00,51.31,51.36,51.28,51.3,36800.0,39.5772,39.6158,39.5541,39.5695,36800.0
2009-10-02 11:55:00,51.29,51.32,51.21,51.27,59100.0,39.5618,39.585,39.5001,39.5464,59100.0
2009-10-02 12:00:00,51.28,51.32,51.19,51.23,128900.0,39.5541,39.585,39.4847,39.5155,128900.0
2009-10-02 12:05:00,51.22,51.36,51.16,51.32,134300.0,39.5078,39.6158,39.4615,39.585,134300.0
2009-10-02 12:10:00,51.33,51.38,51.17,51.17,78500.0,39.5927,39.6312,39.4692,39.4692,78500.0
2009-10-02 12:15:00,51.18,51.34,51.18,51.2,63600.0,39.477,39.6004,39.477,39.4924,63600.0
2009-10-02 12:20:00,51.21,51.22,51.12,51.13,76700.0,39.5001,39.5078,39.4307,39.4384,76700.0
2009-10-02 12:25:00,51.13,51.23,51.09,51.22,61500.0,39.4384,39.5155,39.4075,39.5078,61500.0
2009-10-02 12:30:00,51.23,51.26,51.15,51.15,39900.0,39.5155,39.5387,39.4538,39.4538,39900.0
2009-10-02 12:35:00,51.16,51.16,51.09,51.13,51600.0,39.4615,39.4615,39.4075,39.4384,51600.0
2009-10-02 12:40:00,51.13,51.2,51.0,51.03,56900.0,39.4384,39.4924,39.3381,39.3613,56900.0
2009-10-02 12:45:00,51.05,51.13,51.01,51.12,34300.0,39.3767,39.4384,39.3458,39.4307,34300.0
2009-10-02 12:50:00,51.12,51.16,51.1,51.13,32800.0,39.4307,39.4615,39.4153,39.4384,32800.0
2009-10-02 12:55:00,51.15,51.21,51.1,51.18,50400.0,39.4538,39.5001,39.4153,39.477,50400.0
2009-10-02 13:00:00,51.19,51.28,51.14,51.2,44900.0,39.4847,39.5541,39.4461,39.4924,44900.0
2009-10-02 13:05:00,51.21,51.26,51.21,51.23,17500.0,39.5001,39.5387,39.5001,39.5155,17500.0
2009-10-02 13:10:00,51.25,51.38,51.23,51.35,56600.0,39.531,39.6312,39.5155,39.6081,56600.0
2009-10-02 13:15:00,51.36,51.36,51.25,51.29,39300.0,39.6158,39.6158,39.531,39.5618,39300.0
2009-10-02 13:20:00,51.29,51.36,51.27,51.34,20200.0,39.5618,39.6158,39.5464,39.6004,20200.0
2009-10-02 13:25:00,51.35,51.4,51.34,51.39,19700.0,39.6081,39.6467,39.6004,39.6389,19700.0
2009-10-02 13:30:00,51.4,51.42,51.35,51.36,36900.0,39.6467,39.6621,39.6081,39.6158,36900.0
2009-10-02 13:35:00,51.35,51.39,51.34,51.37,33900.0,39.6081,39.6389,39.6004,39.6235,33900.0
2009-10-02 13:40:00,51.37,51.47,51.32,51.45,22800.0,39.6235,39.7007,39.585,39.6852,22800.0
2009-10-02 13:45:00,51.45,51.51,51.4,51.51,32700.0,39.6852,39.7315,39.6467,39.7315,32700.0
2009-10-02 13:50:00,51.52,51.55,51.41,51.44,62200.0,39.7392,39.7624,39.6544,39.6775,62200.0
2009-10-02 13:55:00,51.46,51.47,51.3,51.31,49000.0,39.6929,39.7007,39.5695,39.5772,49000.0
2009-10-02 14:00:00,51.31,51.35,51.23,51.35,49200.0,39.5772,39.6081,39.5155,39.6081,49200.0
2009-10-02 14:05:00,51.35,51.43,51.35,51.41,22600.0,39.6081,39.6698,39.6081,39.6544,22600.0
2009-10-02 14:10:00,51.42,51.48,51.41,51.46,24300.0,39.6621,39.7084,39.6544,39.6929,24300.0
2009-10-02 14:15:00,51.46,51.58,51.45,51.55,45200.0,39.6929,39.7855,39.6852,39.7624,45200.0
2009-10-02 14:20:00,51.57,51.6,51.51,51.6,62200.0,39.7778,39.8009,39.7315,39.8009,62200.0
2009-10-02 14:25:00,51.6,51.67,51.59,51.66,54100.0,39.8009,39.8549,39.7932,39.8472,54100.0
2009-10-02 14:30:00,51.66,51.71,51.64,51.66,30400.0,39.8472,39.8858,39.8318,39.8472,30400.0
2009-10-02 14:35:00,51.66,51.76,51.64,51.72,40500.0,39.8472,39.9243,39.8318,39.8935,40500.0
2009-10-02 14:40:00,51.74,51.74,51.69,51.71,44900.0,39.9089,39.9089,39.8703,39.8858,44900.0
2009-10-02 14:45:00,51.71,51.71,51.68,51.69,32600.0,39.8858,39.8858,39.8626,39.8703,32600.0
2009-10-02 14:50:00,51.7,51.74,51.66,51.68,29200.0,39.8781,39.9089,39.8472,39.8626,29200.0
2009-10-02 14:55:00,51.69,51.75,51.67,51.73,57300.0,39.8703,39.9166,39.8549,39.9012,57300.0
2009-10-02 15:00:00,51.73,51.74,51.62,51.65,79000.0,39.9012,39.9089,39.8164,39.8395,79000.0
2009-10-02 15:05:00,51.66,51.74,51.63,51.71,75400.0,39.8472,39.9089,39.8241,39.8858,75400.0
2009-10-02 15:10:00,51.72,51.72,51.68,51.71,35200.0,39.8935,39.8935,39.8626,39.8858,35200.0
2009-10-02 15:15:00,51.71,51.74,51.6,51.6,50400.0,39.8858,39.9089,39.8009,39.8009,50400.0
2009-10-02 15:20:00,51.6,51.65,51.56,51.63,78400.0,39.8009,39.8395,39.7701,39.8241,78400.0
2009-10-02 15:25:00,51.64,51.67,51.6,51.61,34700.0,39.8318,39.8549,39.8009,39.8086,34700.0
2009-10-02 15:30:00,51.61,51.72,51.6,51.71,85800.0,39.8086,39.8935,39.8009,39.8858,85800.0
2009-10-02 15:35:00,51.71,51.73,51.56,51.56,94800.0,39.8858,39.9012,39.7701,39.7701,94800.0
2009-10-02 15:40:00,51.57,51.58,51.47,51.48,79000.0,39.7778,39.7855,39.7007,39.7084,79000.0
2009-10-02 15:45:00,51.48,51.54,51.47,51.47,114900.0,39.7084,39.7546,39.7007,39.7007,114900.0
2009-10-02 15:50:00,51.48,51.5,51.32,51.41,161200.0,39.7084,39.7238,39.585,39.6544,161200.0
2009-10-02 15:55:00,51.41,51.42,51.32,51.36,249600.0,39.6544,39.6621,39.585,39.6158,249600.0
2009-10-05 09:30:00,51.82,52.1,51.73,51.98,152000.0,39.9706,40.1866,39.9012,40.094,152000.0
2009-10-05 09:35:00,52.0,52.05,51.83,52.04,74800.0,40.1095,40.148,39.9783,40.1403,74800.0
2009-10-05 09:40:00,52.05,52.26,51.98,52.19,69800.0,40.148,40.31,40.094,40.256,69800.0
2009-10-05 09:45:00,52.16,52.16,51.83,51.83,33700.0,40.2329,40.2329,39.9783,39.9783,33700.0
2009-10-05 09:50:00,51.85,51.98,51.85,51.97,26500.0,39.9938,40.094,39.9938,40.0863,26500.0
2009-10-05 09:55:00,51.98,52.04,51.86,51.86,47800.0,40.094,40.1403,40.0015,40.0015,47800.0
2009-10-05 10:00:00,51.88,52.03,51.66,51.66,67800.0,40.0169,40.1326,39.8472,39.8472,67800.0
2009-10-05 10:05:00,51.71,51.73,51.4,51.55,64700.0,39.8858,39.9012,39.6467,39.7624,64700.0
2009-10-05 10:10:00,51.5,51.54,51.38,51.5,62800.0,39.7238,39.7546,39.6312,39.7238,62800.0
2009-10-05 10:15:00,51.51,51.72,51.44,51.72,34900.0,39.7315,39.8935,39.6775,39.8935,34900.0
2009-10-05 10:20:00,51.72,51.78,51.72,51.75,26200.0,39.8935,39.9398,39.8935,39.9166,26200.0
2009-10-05 10:25:00,51.76,51.79,51.67,51.78,23200.0,39.9243,39.9475,39.8549,39.9398,23200.0
2009-10-05 10:30:00,51.78,51.84,51.72,51.72,30100.0,39.9398,39.986,39.8935,39.8935,30100.0
2009-10-05 10:35:00,51.72,51.79,51.69,51.77,17100.0,39.8935,39.9475,39.8703,39.9321,17100.0
2009-10-05 10:40:00,51.79,51.8,51.71,51.79,37200.0,39.9475,39.9552,39.8858,39.9475,37200.0
2009-10-05 10:45:00,51.77,51.83,51.69,51.76,91300.0,39.9321,39.9783,39.8703,39.9243,91300.0
2009-10-05 10:50:00,51.75,51.81,51.73,51.79,48000.0,39.9166,39.9629,39.9012,39.9475,48000.0
2009-10-05 10:55:00,51.79,51.93,51.73,51.92,66900.0,39.9475,40.0555,39.9012,40.0478,66900.0
2009-10-05 11:00:00,51.94,51.99,51.88,51.98,41200.0,40.0632,40.1017,40.0169,40.094,41200.0
2009-10-05 11:05:00,51.94,51.99,51.9,51.91,42700.0,40.0632,40.1017,40.0323,40.04,42700.0
2009-10-05 11:10:00,51.91,51.96,51.87,51.9,31400.0,40.04,40.0786,40.0092,40.0323,31400.0
2009-10-05 11:15:00,51.88,51.89,51.79,51.83,25500.0,40.0169,40.0246,39.9475,39.9783,25500.0
2009-10-05 11:20:00,51.84,51.85,51.76,51.84,15400.0,39.986,39.9938,39.9243,39.986,15400.0
2009-10-05 11:25:00,51.83,51.83,51.73,51.77,19900.0,39.9783,39.9783,39.9012,39.9321,19900.0
2009-10-05 11:30:00,51.77,51.83,51.72,51.72,27100.0,39.9321,39.9783,39.8935,39.8935,27100.0
2009-10-05 11:35:00,51.75,51.75,51.61,51.64,37800.0,39.9166,39.9166,39.8086,39.8318,37800.0
2009-10-05 11:40:00,51.66,51.75,51.66,51.74,16000.0,39.8472,39.9166,39.8472,39.9089,16000.0
2009-10-05 11:45:00,51.74,51.81,51.74,51.78,12000.0,39.9089,39.9629,39.9089,39.9398,12000.0
2009-10-05 11:50:00,51.78,51.88,51.78,51.84,27200.0,39.9398,40.0169,39.9398,39.986,27200.0
2009-10-05 11:55:00,51.84,51.93,51.82,51.91,27900.0,39.986,40.0555,39.9706,40.04,27900.0
2009-10-05 12:00:00,51.92,51.97,51.89,51.94,23100.0,40.0478,40.0863,40.0246,40.0632,23100.0
2009-10-05 12:05:00,51.94,51.98,51.89,51.9,14100.0,40.0632,40.094,40.0246,40.0323,14100.0
2009-10-05 12:10:00,51.9,51.91,51.86,51.89,23700.0,40.0323,40.04,40.0015,40.0246,23700.0
2009-10-05 12:15:00,51.89,52.01,51.89,52.01,30500.0,40.0246,40.1172,40.0246,40.1172,30500.0
2009-10-05 12:20:00,52.01,52.13,52.01,52.12,24200.0,40.1172,40.2097,40.1172,40.202,24200.0
2009-10-05 12:25:00,52.13,52.13,52.06,52.07,20300.0,40.2097,40.2097,40.1557,40.1635,20300.0
2009-10-05 12:30:00,52.07,52.07,52.01,52.03,10700.0,40.1635,40.1635,40.1172,40.1326,10700.0
2009-10-05 12:35:00,52.03,52.04,52.0,52.03,11000.0,40.1326,40.1403,40.1095,40.1326,11000.0
2009-10-05 12:40:00,52.02,52.14,52.0,52.12,26000.0,40.1249,40.2174,40.1095,40.202,26000.0
2009-10-05 12:45:00,52.12,52.15,52.07,52.12,17500.0,40.202,40.2252,40.1635,40.202,17500.0
2009-10-05 12:50:00,52.11,52.11,52.06,52.07,7800.0,40.1943,40.1943,40.1557,40.1635,7800.0
2009-10-05 12:55:00,52.08,52.08,52.0,52.08,15200.0,40.1712,40.1712,40.1095,40.1712,15200.0
2009-10-05 13:00:00,52.07,52.13,52.07,52.12,16600.0,40.1635,40.2097,40.1635,40.202,16600.0
2009-10-05 13:05:00,52.12,52.12,52.06,52.07,8200.0,40.202,40.202,40.1557,40.1635,8200.0
2009-10-05 13:10:00,52.07,52.09,52.02,52.05,12800.0,40.1635,40.1789,40.1249,40.148,12800.0
2009-10-05 13:15:00,52.04,52.05,52.0,52.02,15500.0,40.1403,40.148,40.1095,40.1249,15500.0
2009-10-05 13:20:00,52.02,52.08,52.0,52.03,13900.0,40.1249,40.1712,40.1095,40.1326,13900.0
2009-10-05 13:25:00,52.02,52.08,52.0,52.07,8600.0,40.1249,40.1712,40.1095,40.1635,8600.0
2009-10-05 13:30:00,52.08,52.08,52.0,52.02,12600.0,40.1712,40.1712,40.1095,40.1249,12600.0
2009-10-05 13:35:00,52.02,52.02,52.0,52.01,10500.0,40.1249,40.1249,40.1095,40.1172,10500.0
2009-10-05 13:40:00,52.01,52.03,52.0,52.02,23500.0,40.1172,40.1326,40.1095,40.1249,23500.0
2009-10-05 13:45:00,52.03,52.07,52.01,52.06,13400.0,40.1326,40.1635,40.1172,40.1557,13400.0
2009-10-05 13:50:00,52.06,52.1,52.05,52.09,11800.0,40.1557,40.1866,40.148,40.1789,11800.0
2009-10-05 13:55:00,52.09,52.09,52.07,52.08,6700.0,40.1789,40.1789,40.1635,40.1712,6700.0
2009-10-05 14:00:00,52.07,52.12,52.07,52.09,18000.0,40.1635,40.202,40.1635,40.1789,18000.0
2009-10-05 14:05:00,52.09,52.12,52.09,52.1,25200.0,40.1789,40.202,40.1789,40.1866,25200.0
2009-10-05 14:10:00,52.11,52.14,52.1,52.13,29100.0,40.1943,40.2174,40.1866,40.2097,29100.0
2009-10-05 14:15:00,52.13,52.18,52.12,52.13,23200.0,40.2097,40.2483,40.202,40.2097,23200.0
2009-10-05 14:20:00,52.14,52.18,52.1,52.18,19500.0,40.2174,40.2483,40.1866,40.2483,19500.0
2009-10-05 14:25:00,52.18,52.2,52.14,52.2,17000.0,40.2483,40.2637,40.2174,40.2637,17000.0
2009-10-05 14:30:00,52.2,52.22,52.18,52.2,27800.0,40.2637,40.2792,40.2483,40.2637,27800.0
2009-10-05 14:35:00,52.21,52.26,52.2,52.25,21600.0,40.2714,40.31,40.2637,40.3023,21600.0
2009-10-05 14:40:00,52.25,52.32,52.24,52.31,30000.0,40.3023,40.3563,40.2946,40.3486,30000.0
2009-10-05 14:45:00,52.32,52.41,52.3,52.35,69100.0,40.3563,40.4257,40.3409,40.3794,69100.0
2009-10-05 14:50:00,52.35,52.47,52.35,52.39,70400.0,40.3794,40.472,40.3794,40.4103,70400.0
2009-10-05 14:55:00,52.39,52.52,52.38,52.38,68700.0,40.4103,40.5106,40.4026,40.4026,68700.0
2009-10-05 15:00:00,52.39,52.43,52.36,52.43,72600.0,40.4103,40.4411,40.3871,40.4411,72600.0
2009-10-05 15:05:00,52.41,52.52,52.4,52.51,55100.0,40.4257,40.5106,40.418,40.5028,55100.0
2009-10-05 15:10:00,52.51,52.52,52.46,52.48,37600.0,40.5028,40.5106,40.4643,40.4797,37600.0
2009-10-05 15:15:00,52.48,52.49,52.38,52.44,48000.0,40.4797,40.4874,40.4026,40.4488,48000.0
2009-10-05 15:20:00,52.44,52.46,52.4,52.41,37400.0,40.4488,40.4643,40.418,40.4257,37400.0
2009-10-05 15:25:00,52.41,52.45,52.38,52.43,47900.0,40.4257,40.4566,40.4026,40.4411,47900.0
2009-10-05 15:30:00,52.43,52.44,52.36,52.38,71700.0,40.4411,40.4488,40.3871,40.4026,71700.0
2009-10-05 15:35:00,52.37,52.4,52.33,52.34,79300.0,40.3949,40.418,40.364,40.3717,79300.0
2009-10-05 15:40:00,52.34,52.35,52.27,52.31,66400.0,40.3717,40.3794,40.3177,40.3486,66400.0
2009-10-05 15:45:00,52.31,52.31,52.24,52.28,55700.0,40.3486,40.3486,40.2946,40.3254,55700.0
2009-10-05 15:50:00,52.28,52.34,52.26,52.29,111100.0,40.3254,40.3717,40.31,40.3331,111100.0
2009-10-05 15:55:00,52.29,52.31,52.22,52.24,133600.0,40.3331,40.3486,40.2792,40.2946,133600.0
2009-10-06 09:30:00,51.54,52.05,51.29,51.97,369400.0,39.7546,40.148,39.5618,40.0863,369400.0
2009-10-06 09:35:00,51.98,52.28,51.8,52.0,196400.0,40.094,40.3254,39.9552,40.1095,196400.0
2009-10-06 09:40:00,52.0,52.04,51.91,51.98,105400.0,40.1095,40.1403,40.04,40.094,105400.0
2009-10-06 09:45:00,51.99,52.01,51.91,51.99,75200.0,40.1017,40.1172,40.04,40.1017,75200.0
2009-10-06 09:50:00,51.98,52.55,51.94,52.48,189800.0,40.094,40.5337,40.0632,40.4797,189800.0
2009-10-06 09:55:00,52.47,52.57,52.28,52.35,143500.0,40.472,40.5491,40.3254,40.3794,143500.0
2009-10-06 10:00:00,52.35,52.36,52.21,52.23,119900.0,40.3794,40.3871,40.2714,40.2869,119900.0
2009-10-06 10:05:00,52.24,52.25,51.97,51.97,255800.0,40.2946,40.3023,40.0863,40.0863,255800.0
2009-10-06 10:10:00,51.97,52.0,51.68,51.72,209800.0,40.0863,40.1095,39.8626,39.8935,209800.0
2009-10-06 10:15:00,51.71,52.0,51.39,51.4,205800.0,39.8858,40.1095,39.6389,39.6467,205800.0
2009-10-06 10:20:00,51.39,51.45,51.15,51.38,300500.0,39.6389,39.6852,39.4538,39.6312,300500.0
2009-10-06 10:25:00,51.38,51.64,51.38,51.62,131100.0,39.6312,39.8318,39.6312,39.8164,131100.0
2009-10-06 10:30:00,51.62,52.05,51.54,51.98,133400.0,39.8164,40.148,39.7546,40.094,133400.0
2009-10-06 10:35:00,51.98,51.99,51.86,51.93,96700.0,40.094,40.1017,40.0015,40.0555,96700.0
2009-10-06 10:40:00,51.93,52.09,51.81,52.04,107400.0,40.0555,40.1789,39.9629,40.1403,107400.0
2009-10-06 10:45:00,52.02,52.07,51.89,51.9,72600.0,40.1249,40.1635,40.0246,40.0323,72600.0
2009-10-06 10:50:00,51.9,51.95,51.85,51.91,96000.0,40.0323,40.0709,39.9938,40.04,96000.0
2009-10-06 10:55:00,51.91,51.95,51.87,51.91,58000.0,40.04,40.0709,40.0092,40.04,58000.0
2009-10-06 11:00:00,51.91,52.01,51.9,52.0,42200.0,40.04,40.1172,40.0323,40.1095,42200.0
2009-10-06 11:05:00,52.0,52.4,51.99,52.4,121800.0,40.1095,40.418,40.1017,40.418,121800.0
2009-10-06 11:10:00,52.4,52.48,52.3,52.31,71200.0,40.418,40.4797,40.3409,40.3486,71200.0
2009-10-06 11:15:00,52.31,52.33,52.23,52.24,51000.0,40.3486,40.364,40.2869,40.2946,51000.0
2009-10-06 11:20:00,52.25,52.32,52.23,52.29,50400.0,40.3023,40.3563,40.2869,40.3331,50400.0
2009-10-06 11:25:00,52.29,52.33,52.23,52.26,45800.0,40.3331,40.364,40.2869,40.31,45800.0
2009-10-06 11:30:00,52.27,52.27,52.13,52.14,62100.0,40.3177,40.3177,40.2097,40.2174,62100.0
2009-10-06 11:35:00,52.14,52.26,52.12,52.25,47300.0,40.2174,40.31,40.202,40.3023,47300.0
2009-10-06 11:40:00,52.24,52.28,52.18,52.19,58900.0,40.2946,40.3254,40.2483,40.256,58900.0
2009-10-06 11:45:00,52.18,52.23,52.13,52.13,65800.0,40.2483,40.2869,40.2097,40.2097,65800.0
2009-10-06 11:50:00,52.13,52.17,52.01,52.02,46800.0,40.2097,40.2406,40.1172,40.1249,46800.0
2009-10-06 11:55:00,52.02,52.03,51.98,51.99,55400.0,40.1249,40.1326,40.094,40.1017,55400.0
2009-10-06 12:00:00,52.0,52.08,51.95,52.07,37400.0,40.1095,40.1712,40.0709,40.1635,37400.0
2009-10-06 12:05:00,52.06,52.11,52.06,52.1,23700.0,40.1557,40.1943,40.1557,40.1866,23700.0
2009-10-06 12:10:00,52.09,52.12,52.03,52.03,27100.0,40.1789,40.202,40.1326,40.1326,27100.0
2009-10-06 12:15:00,52.03,52.07,52.0,52.04,38700.0,40.1326,40.1635,40.1095,40.1403,38700.0
2009-10-06 12:20:00,52.04,52.05,51.99,52.02,37500.0,40.1403,40.148,40.1017,40.1249,37500.0
2009-10-06 12:25:00,52.02,52.03,51.97,52.0,29400.0,40.1249,40.1326,40.0863,40.1095,29400.0
2009-10-06 12:30:00,51.99,52.07,51.99,52.07,33800.0,40.1017,40.1635,40.1017,40.1635,33800.0
2009-10-06 12:35:00,52.06,52.14,52.06,52.1,49500.0,40.1557,40.2174,40.1557,40.1866,49500.0
2009-10-06 12:40:00,52.1,52.17,52.1,52.12,27500.0,40.1866,40.2406,40.1866,40.202,27500.0
2009-10-06 12:45:00,52.12,52.12,51.88,51.89,58200.0,40.202,40.202,40.0169,40.0246,58200.0
2009-10-06 12:50:00,51.88,51.95,51.81,51.94,57700.0,40.0169,40.0709,39.9629,40.0632,57700.0
2009-10-06 12:55:00,51.94,52.0,51.91,51.93,25400.0,40.0632,40.1095,40.04,40.0555,25400.0
2009-10-06 13:00:00,51.92,51.93,51.85,51.87,56100.0,40.0478,40.0555,39.9938,40.0092,56100.0
2009-10-06 13:05:00,51.87,51.87,51.78,51.8,35000.0,40.0092,40.0092,39.9398,39.9552,35000.0
2009-10-06 13:10:00,51.8,51.82,51.78,51.79,33700.0,39.9552,39.9706,39.9398,39.9475,33700.0
2009-10-06 13:15:00,51.8,51.88,51.79,51.86,24700.0,39.9552,40.0169,39.9475,40.0015,24700.0
2009-10-06 13:20:00,51.86,51.94,51.86,51.93,25500.0,40.0015,40.0632,40.0015,40.0555,25500.0
2009-10-06 13:25:00,51.92,51.99,51.92,51.97,17100.0,40.0478,40.1017,40.0478,40.0863,17100.0
2009-10-06 13:30:00,51.96,51.96,51.89,51.92,14600.0,40.0786,40.0786,40.0246,40.0478,14600.0
2009-10-06 13:35:00,51.91,52.05,51.91,52.01,23200.0,40.04,40.148,40.04,40.1172,23200.0
2009-10-06 13:40:00,52.01,52.01,51.84,51.86,24500.0,40.1172,40.1172,39.986,40.0015,24500.0
2009-10-06 13:45:00,51.87,51.87,51.82,51.82,31500.0,40.0092,40.0092,39.9706,39.9706,31500.0
2009-10-06 13:50:00,51.83,51.83,51.69,51.77,40200.0,39.9783,39.9783,39.8703,39.9321,40200.0
2009-10-06 13:55:00,51.76,51.84,51.75,51.82,32900.0,39.9243,39.986,39.9166,39.9706,32900.0
2009-10-06 14:00:00,51.82,51.83,51.77,51.79,43500.0,39.9706,39.9783,39.9321,39.9475,43500.0
2009-10-06 14:05:00,51.79,51.82,51.71,51.75,70900.0,39.9475,39.9706,39.8858,39.9166,70900.0
2009-10-06 14:10:00,51.75,51.93,51.74,51.91,43100.0,39.9166,40.0555,39.9089,40.04,43100.0
2009-10-06 14:15:00,51.92,51.96,51.85,51.89,43100.0,40.0478,40.0786,39.9938,40.0246,43100.0
2009-10-06 14:20:00,51.89,51.94,51.72,51.81,55100.0,40.0246,40.0632,39.8935,39.9629,55100.0
2009-10-06 14:25:00,51.81,51.85,51.78,51.78,47100.0,39.9629,39.9938,39.9398,39.9398,47100.0
2009-10-06 14:30:00,51.77,51.8,51.72,51.77,60600.0,39.9321,39.9552,39.8935,39.9321,60600.0
2009-10-06 14:35:00,51.76,51.86,51.73,51.84,42300.0,39.9243,40.0015,39.9012,39.986,42300.0
2009-10-06 14:40:00,51.84,51.85,51.76,51.78,41300.0,39.986,39.9938,39.9243,39.9398,41300.0
2009-10-06 14:45:00,51.78,51.82,51.77,51.8,38500.0,39.9398,39.9706,39.9321,39.9552,38500.0
2009-10-06 14:50:00,51.79,51.92,51.79,51.9,39400.0,39.9475,40.0478,39.9475,40.0323,39400.0
2009-10-06 14:55:00,51.9,51.92,51.87,51.89,22200.0,40.0323,40.0478,40.0092,40.0246,22200.0
2009-10-06 15:00:00,51.9,51.91,51.85,51.9,17100.0,40.0323,40.04,39.9938,40.0323,17100.0
2009-10-06 15:05:00,51.91,52.1,51.9,52.06,74000.0,40.04,40.1866,40.0323,40.1557,74000.0
2009-10-06 15:10:00,52.06,52.17,52.05,52.14,69500.0,40.1557,40.2406,40.148,40.2174,69500.0
2009-10-06 15:15:00,52.14,52.21,52.12,52.15,76600.0,40.2174,40.2714,40.202,40.2252,76600.0
2009-10-06 15:20:00,52.16,52.21,52.09,52.19,56800.0,40.2329,40.2714,40.1789,40.256,56800.0
2009-10-06 15:25:00,52.18,52.32,52.18,52.24,52100.0,40.2483,40.3563,40.2483,40.2946,52100.0
2009-10-06 15:30:00,52.25,52.37,52.25,52.32,94100.0,40.3023,40.3949,40.3023,40.3563,94100.0
2009-10-06 15:35:00,52.32,52.35,52.26,52.28,65600.0,40.3563,40.3794,40.31,40.3254,65600.0
2009-10-06 15:40:00,52.28,52.28,52.14,52.25,76700.0,40.3254,40.3254,40.2174,40.3023,76700.0
2009-10-06 15:45:00,52.24,52.24,52.15,52.17,74100.0,40.2946,40.2946,40.2252,40.2406,74100.0
2009-10-06 15:50:00,52.18,52.27,52.13,52.2,145500.0,40.2483,40.3177,40.2097,40.2637,145500.0
2009-10-06 15:55:00,52.19,52.29,52.15,52.26,199500.0,40.256,40.3331,40.2252,40.31,199500.0
2009-10-07 09:30:00,52.18,52.18,51.69,51.97,133700.0,40.2483,40.2483,39.8703,40.0863,133700.0
2009-10-07 09:35:00,51.99,52.25,51.95,52.19,54800.0,40.1017,40.3023,40.0709,40.256,54800.0
2009-10-07 09:40:00,52.18,52.2,51.9,51.9,48800.0,40.2483,40.2637,40.0323,40.0323,48800.0
2009-10-07 09:45:00,51.91,51.98,51.64,51.66,83800.0,40.04,40.094,39.8318,39.8472,83800.0
2009-10-07 09:50:00,51.66,51.83,51.63,51.66,76200.0,39.8472,39.9783,39.8241,39.8472,76200.0
2009-10-07 09:55:00,51.65,51.9,51.65,51.74,50100.0,39.8395,40.0323,39.8395,39.9089,50100.0
2009-10-07 10:00:00,51.76,51.76,51.6,51.64,55500.0,39.9243,39.9243,39.8009,39.8318,55500.0
2009-10-07 10:05:00,51.63,51.66,51.54,51.62,106500.0,39.8241,39.8472,39.7546,39.8164,106500.0
2009-10-07 10:10:00,51.61,51.68,51.57,51.65,74900.0,39.8086,39.8626,39.7778,39.8395,74900.0
2009-10-07 10:15:00,51.65,51.71,51.6,51.63,68800.0,39.8395,39.8858,39.8009,39.8241,68800.0
2009-10-07 10:20:00,51.64,51.64,51.53,51.57,55300.0,39.8318,39.8318,39.7469,39.7778,55300.0
2009-10-07 10:25:00,51.57,51.59,51.34,51.37,107400.0,39.7778,39.7932,39.6004,39.6235,107400.0
2009-10-07 10:30:00,51.37,51.44,51.25,51.31,189400.0,39.6235,39.6775,39.531,39.5772,189400.0
2009-10-07 10:35:00,51.31,51.45,51.31,51.42,59600.0,39.5772,39.6852,39.5772,39.6621,59600.0
2009-10-07 10:40:00,51.39,51.47,51.38,51.42,29000.0,39.6389,39.7007,39.6312,39.6621,29000.0
2009-10-07 10:45:00,51.45,51.48,51.31,51.35,44800.0,39.6852,39.7084,39.5772,39.6081,44800.0
2009-10-07 10:50:00,51.34,51.47,51.33,51.46,22700.0,39.6004,39.7007,39.5927,39.6929,22700.0
2009-10-07 10:55:00,51.44,51.55,51.44,51.52,21400.0,39.6775,39.7624,39.6775,39.7392,21400.0
2009-10-07 11:00:00,51.53,51.67,51.51,51.66,40900.0,39.7469,39.8549,39.7315,39.8472,40900.0
2009-10-07 11:05:00,51.66,51.75,51.65,51.65,33600.0,39.8472,39.9166,39.8395,39.8395,33600.0
2009-10-07 11:10:00,51.67,51.73,51.63,51.63,25000.0,39.8549,39.9012,39.8241,39.8241,25000.0
2009-10-07 11:15:00,51.64,51.65,51.56,51.62,18600.0,39.8318,39.8395,39.7701,39.8164,18600.0
2009-10-07 11:20:00,51.62,51.68,51.62,51.65,35000.0,39.8164,39.8626,39.8164,39.8395,35000.0
2009-10-07 11:25:00,51.66,51.71,51.66,51.69,18900.0,39.8472,39.8858,39.8472,39.8703,18900.0
2009-10-07 11:30:00,51.69,51.7,51.6,51.64,19700.0,39.8703,39.8781,39.8009,39.8318,19700.0
2009-10-07 11:35:00,51.63,51.64,51.53,51.57,19700.0,39.8241,39.8318,39.7469,39.7778,19700.0
2009-10-07 11:40:00,51.57,51.63,51.54,51.58,17100.0,39.7778,39.8241,39.7546,39.7855,17100.0
2009-10-07 11:45:00,51.6,51.62,51.5,51.59,19800.0,39.8009,39.8164,39.7238,39.7932,19800.0
2009-10-07 11:50:00,51.6,51.62,51.58,51.6,15400.0,39.8009,39.8164,39.7855,39.8009,15400.0
2009-10-07 11:55:00,51.57,51.58,51.49,51.5,21800.0,39.7778,39.7855,39.7161,39.7238,21800.0
2009-10-07 12:00:00,51.5,51.6,51.5,51.56,21000.0,39.7238,39.8009,39.7238,39.7701,21000.0
2009-10-07 12:05:00,51.56,51.56,51.51,51.51,13500.0,39.7701,39.7701,39.7315,39.7315,13500.0
2009-10-07 12:10:00,51.53,51.53,51.5,51.5,25400.0,39.7469,39.7469,39.7238,39.7238,25400.0
2009-10-07 12:15:00,51.5,51.54,51.5,51.53,24500.0,39.7238,39.7546,39.7238,39.7469,24500.0
2009-10-07 12:20:00,51.52,51.53,51.47,51.53,44000.0,39.7392,39.7469,39.7007,39.7469,44000.0
2009-10-07 12:25:00,51.53,51.57,51.52,51.54,25200.0,39.7469,39.7778,39.7392,39.7546,25200.0
2009-10-07 12:30:00,51.55,51.55,51.5,51.54,30300.0,39.7624,39.7624,39.7238,39.7546,30300.0
2009-10-07 12:35:00,51.53,51.6,51.53,51.58,32500.0,39.7469,39.8009,39.7469,39.7855,32500.0
2009-10-07 12:40:00,51.58,51.6,51.55,51.55,26100.0,39.7855,39.8009,39.7624,39.7624,26100.0
2009-10-07 12:45:00,51.57,51.6,51.57,51.6,32800.0,39.7778,39.8009,39.7778,39.8009,32800.0
2009-10-07 12:50:00,51.6,51.7,51.6,51.66,44300.0,39.8009,39.8781,39.8009,39.8472,44300.0
2009-10-07 12:55:00,51.67,51.68,51.63,51.67,15000.0,39.8549,39.8626,39.8241,39.8549,15000.0
2009-10-07 13:00:00,51.67,51.69,51.62,51.67,15000.0,39.8549,39.8703,39.8164,39.8549,15000.0
2009-10-07 13:05:00,51.67,51.68,51.62,51.68,72400.0,39.8549,39.8626,39.8164,39.8626,72400.0
2009-10-07 13:10:00,51.69,51.74,51.68,51.74,18600.0,39.8703,39.9089,39.8626,39.9089,18600.0
2009-10-07 13:15:00,51.74,51.85,51.72,51.82,16600.0,39.9089,39.9938,39.8935,39.9706,16600.0
2009-10-07 13:20:00,51.82,51.86,51.77,51.78,17600.0,39.9706,40.0015,39.9321,39.9398,17600.0
2009-10-07 13:25:00,51.79,51.8,51.75,51.77,14900.0,39.9475,39.9552,39.9166,39.9321,14900.0
2009-10-07 13:30:00,51.79,51.79,51.76,51.78,11700.0,39.9475,39.9475,39.9243,39.9398,11700.0
2009-10-07 13:35:00,51.77,51.81,51.77,51.78,17100.0,39.9321,39.9629,39.9321,39.9398,17100.0
2009-10-07 13:40:00,51.78,51.79,51.7,51.7,14400.0,39.9398,39.9475,39.8781,39.8781,14400.0
2009-10-07 13:45:00,51.7,51.72,51.62,51.64,31300.0,39.8781,39.8935,39.8164,39.8318,31300.0
2009-10-07 13:50:00,51.65,51.77,51.62,51.76,36100.0,39.8395,39.9321,39.8164,39.9243,36100.0
2009-10-07 13:55:00,51.76,51.8,51.72,51.8,30700.0,39.9243,39.9552,39.8935,39.9552,30700.0
2009-10-07 14:00:00,51.8,51.84,51.64,51.64,56600.0,39.9552,39.986,39.8318,39.8318,56600.0
2009-10-07 14:05:00,51.65,51.65,51.59,51.62,33500.0,39.8395,39.8395,39.7932,39.8164,33500.0
2009-10-07 14:10:00,51.63,51.7,51.6,51.68,27300.0,39.8241,39.8781,39.8009,39.8626,27300.0
2009-10-07 14:15:00,51.69,51.69,51.63,51.65,19300.0,39.8703,39.8703,39.8241,39.8395,19300.0
2009-10-07 14:20:00,51.66,51.66,51.51,51.51,55700.0,39.8472,39.8472,39.7315,39.7315,55700.0
2009-10-07 14:25:00,51.51,51.6,51.51,51.58,26800.0,39.7315,39.8009,39.7315,39.7855,26800.0
2009-10-07 14:30:00,51.57,51.61,51.55,51.6,16500.0,39.7778,39.8086,39.7624,39.8009,16500.0
2009-10-07 14:35:00,51.6,51.65,51.57,51.65,11000.0,39.8009,39.8395,39.7778,39.8395,11000.0
2009-10-07 14:40:00,51.64,51.68,51.61,51.66,25400.0,39.8318,39.8626,39.8086,39.8472,25400.0
2009-10-07 14:45:00,51.67,51.82,51.67,51.78,49300.0,39.8549,39.9706,39.8549,39.9398,49300.0
2009-10-07 14:50:00,51.77,51.82,51.74,51.74,17900.0,39.9321,39.9706,39.9089,39.9089,17900.0
2009-10-07 14:55:00,51.75,51.75,51.72,51.73,14700.0,39.9166,39.9166,39.8935,39.9012,14700.0
2009-10-07 15:00:00,51.74,51.74,51.63,51.64,29500.0,39.9089,39.9089,39.8241,39.8318,29500.0
2009-10-07 15:05:00,51.65,51.68,51.62,51.65,38300.0,39.8395,39.8626,39.8164,39.8395,38300.0
2009-10-07 15:10:00,51.65,51.69,51.6,51.65,63200.0,39.8395,39.8703,39.8009,39.8395,63200.0
2009-10-07 15:15:00,51.66,51.66,51.57,51.6,36500.0,39.8472,39.8472,39.7778,39.8009,36500.0
2009-10-07 15:20:00,51.6,51.61,51.52,51.55,48000.0,39.8009,39.8086,39.7392,39.7624,48000.0
2009-10-07 15:25:00,51.54,51.64,51.52,51.58,50800.0,39.7546,39.8318,39.7392,39.7855,50800.0
2009-10-07 15:30:00,51.6,51.63,51.59,51.61,43000.0,39.8009,39.8241,39.7932,39.8086,43000.0
2009-10-07 15:35:00,51.62,51.72,51.62,51.71,66400.0,39.8164,39.8935,39.8164,39.8858,66400.0
2009-10-07 15:40:00,51.71,51.75,51.65,51.67,87300.0,39.8858,39.9166,39.8395,39.8549,87300.0
2009-10-07 15:45:00,51.68,51.76,51.68,51.74,108600.0,39.8626,39.9243,39.8626,39.9089,108600.0
2009-10-07 15:50:00,51.73,51.8,51.73,51.78,120800.0,39.9012,39.9552,39.9012,39.9398,120800.0
2009-10-07 15:55:00,51.78,51.81,51.74,51.78,142800.0,39.9398,39.9629,39.9089,39.9398,142800.0
2009-10-08 09:30:00,52.46,52.57,52.07,52.09,164800.0,40.4643,40.5491,40.1635,40.1789,164800.0
2009-10-08 09:35:00,52.08,52.43,52.08,52.39,62400.0,40.1712,40.4411,40.1712,40.4103,62400.0
2009-10-08 09:40:00,52.36,52.45,52.22,52.42,37500.0,40.3871,40.4566,40.2792,40.4334,37500.0
2009-10-08 09:45:00,52.43,52.5,52.26,52.45,44500.0,40.4411,40.4951,40.31,40.4566,44500.0
2009-10-08 09:50:00,52.49,52.49,52.21,52.22,84600.0,40.4874,40.4874,40.2714,40.2792,84600.0
2009-10-08 09:55:00,52.22,52.31,52.18,52.25,36000.0,40.2792,40.3486,40.2483,40.3023,36000.0
2009-10-08 10:00:00,52.24,52.32,52.01,52.05,96800.0,40.2946,40.3563,40.1172,40.148,96800.0
2009-10-08 10:05:00,52.06,52.06,51.91,51.95,68600.0,40.1557,40.1557,40.04,40.0709,68600.0
2009-10-08 10:10:00,51.95,52.08,51.89,52.04,29200.0,40.0709,40.1712,40.0246,40.1403,29200.0
2009-10-08 10:15:00,52.05,52.1,52.0,52.01,38400.0,40.148,40.1866,40.1095,40.1172,38400.0
2009-10-08 10:20:00,52.02,52.05,51.97,52.03,53200.0,40.1249,40.148,40.0863,40.1326,53200.0
2009-10-08 10:25:00,52.03,52.04,51.92,51.97,35600.0,40.1326,40.1403,40.0478,40.0863,35600.0
2009-10-08 10:30:00,51.97,52.03,51.93,51.95,31600.0,40.0863,40.1326,40.0555,40.0709,31600.0
2009-10-08 10:35:00,51.95,51.95,51.86,51.89,64500.0,40.0709,40.0709,40.0015,40.0246,64500.0
2009-10-08 10:40:00,51.88,52.03,51.86,51.99,58700.0,40.0169,40.1326,40.0015,40.1017,58700.0
2009-10-08 10:45:00,51.99,52.15,51.99,52.15,19000.0,40.1017,40.2252,40.1017,40.2252,19000.0
2009-10-08 10:50:00,52.15,52.27,52.15,52.26,33100.0,40.2252,40.3177,40.2252,40.31,33100.0
2009-10-08 10:55:00,52.27,52.3,52.18,52.18,23000.0,40.3177,40.3409,40.2483,40.2483,23000.0
2009-10-08 11:00:00,52.19,52.19,52.1,52.11,57000.0,40.256,40.256,40.1866,40.1943,57000.0
2009-10-08 11:05:00,52.11,52.2,52.1,52.19,16300.0,40.1943,40.2637,40.1866,40.256,16300.0
2009-10-08 11:10:00,52.21,52.28,52.21,52.27,22700.0,40.2714,40.3254,40.2714,40.3177,22700.0
2009-10-08 11:15:00,52.27,52.4,52.27,52.4,30500.0,40.3177,40.418,40.3177,40.418,30500.0
2009-10-08 11:20:00,52.4,52.55,52.39,52.53,58500.0,40.418,40.5337,40.4103,40.5183,58500.0
2009-10-08 11:25:00,52.54,52.55,52.48,52.5,19000.0,40.526,40.5337,40.4797,40.4951,19000.0
2009-10-08 11:30:00,52.51,52.59,52.5,52.55,30400.0,40.5028,40.5645,40.4951,40.5337,30400.0
2009-10-08 11:35:00,52.55,52.6,52.53,52.54,22500.0,40.5337,40.5723,40.5183,40.526,22500.0
2009-10-08 11:40:00,52.54,52.58,52.49,52.53,26500.0,40.526,40.5568,40.4874,40.5183,26500.0
2009-10-08 11:45:00,52.55,52.55,52.4,52.42,26700.0,40.5337,40.5337,40.418,40.4334,26700.0
2009-10-08 11:50:00,52.41,52.46,52.4,52.42,20600.0,40.4257,40.4643,40.418,40.4334,20600.0
2009-10-08 11:55:00,52.4,52.43,52.34,52.38,20700.0,40.418,40.4411,40.3717,40.4026,20700.0
2009-10-08 12:00:00,52.37,52.37,52.31,52.34,11200.0,40.3949,40.3949,40.3486,40.3717,11200.0
2009-10-08 12:05:00,52.33,52.37,52.24,52.25,23400.0,40.364,40.3949,40.2946,40.3023,23400.0
2009-10-08 12:10:00,52.26,52.32,52.24,52.29,19900.0,40.31,40.3563,40.2946,40.3331,19900.0
2009-10-08 12:15:00,52.3,52.46,52.3,52.46,17100.0,40.3409,40.4643,40.3409,40.4643,17100.0
2009-10-08 12:20:00,52.47,52.5,52.45,52.5,25300.0,40.472,40.4951,40.4566,40.4951,25300.0
2009-10-08 12:25:00,52.49,52.57,52.48,52.51,26700.0,40.4874,40.5491,40.4797,40.5028,26700.0
2009-10-08 12:30:00,52.52,52.6,52.52,52.55,35300.0,40.5106,40.5723,40.5106,40.5337,35300.0
2009-10-08 12:35:00,52.53,52.58,52.52,52.53,13000.0,40.5183,40.5568,40.5106,40.5183,13000.0
2009-10-08 12:40:00,52.52,52.55,52.47,52.53,29900.0,40.5106,40.5337,40.472,40.5183,29900.0
2009-10-08 12:45:00,52.54,52.54,52.46,52.46,8900.0,40.526,40.526,40.4643,40.4643,8900.0
2009-10-08 12:50:00,52.45,52.48,52.43,52.47,10300.0,40.4566,40.4797,40.4411,40.472,10300.0
2009-10-08 12:55:00,52.47,52.53,52.45,52.49,17700.0,40.472,40.5183,40.4566,40.4874,17700.0
2009-10-08 13:00:00,52.49,52.51,52.42,52.47,25300.0,40.4874,40.5028,40.4334,40.472,25300.0
2009-10-08 13:05:00,52.47,52.5,52.4,52.4,36700.0,40.472,40.4951,40.418,40.418,36700.0
2009-10-08 13:10:00,52.4,52.41,52.32,52.38,19900.0,40.418,40.4257,40.3563,40.4026,19900.0
2009-10-08 13:15:00,52.36,52.37,52.32,52.36,16500.0,40.3871,40.3949,40.3563,40.3871,16500.0
2009-10-08 13:20:00,52.36,52.38,52.31,52.31,14500.0,40.3871,40.4026,40.3486,40.3486,14500.0
2009-10-08 13:25:00,52.31,52.33,52.23,52.23,18200.0,40.3486,40.364,40.2869,40.2869,18200.0
2009-10-08 13:30:00,52.25,52.31,52.23,52.23,16700.0,40.3023,40.3486,40.2869,40.2869,16700.0
2009-10-08 13:35:00,52.22,52.3,52.19,52.2,16800.0,40.2792,40.3409,40.256,40.2637,16800.0
2009-10-08 13:40:00,52.2,52.29,52.18,52.27,22600.0,40.2637,40.3331,40.2483,40.3177,22600.0
2009-10-08 13:45:00,52.29,52.31,52.21,52.25,16800.0,40.3331,40.3486,40.2714,40.3023,16800.0
2009-10-08 13:50:00,52.24,52.3,52.24,52.25,9600.0,40.2946,40.3409,40.2946,40.3023,9600.0
2009-10-08 13:55:00,52.25,52.31,52.24,52.26,9100.0,40.3023,40.3486,40.2946,40.31,9100.0
2009-10-08 14:00:00,52.25,52.3,52.25,52.25,12800.0,40.3023,40.3409,40.3023,40.3023,12800.0
2009-10-08 14:05:00,52.25,52.32,52.25,52.29,10200.0,40.3023,40.3563,40.3023,40.3331,10200.0
2009-10-08 14:10:00,52.3,52.36,52.3,52.31,22100.0,40.3409,40.3871,40.3409,40.3486,22100.0
2009-10-08 14:15:00,52.31,52.33,52.26,52.27,23200.0,40.3486,40.364,40.31,40.3177,23200.0
2009-10-08 14:20:00,52.27,52.29,52.25,52.25,22700.0,40.3177,40.3331,40.3023,40.3023,22700.0
2009-10-08 14:25:00,52.26,52.3,52.2,52.25,37800.0,40.31,40.3409,40.2637,40.3023,37800.0
2009-10-08 14:30:00,52.25,52.33,52.22,52.31,22500.0,40.3023,40.364,40.2792,40.3486,22500.0
2009-10-08 14:35:00,52.3,52.33,52.28,52.3,21100.0,40.3409,40.364,40.3254,40.3409,21100.0
2009-10-08 14:40:00,52.3,52.31,52.22,52.31,19900.0,40.3409,40.3486,40.2792,40.3486,19900.0
2009-10-08 14:45:00,52.31,52.35,52.26,52.32,20500.0,40.3486,40.3794,40.31,40.3563,20500.0
2009-10-08 14:50:00,52.32,52.33,52.27,52.3,20000.0,40.3563,40.364,40.3177,40.3409,20000.0
2009-10-08 14:55:00,52.31,52.35,52.3,52.32,13400.0,40.3486,40.3794,40.3409,40.3563,13400.0
2009-10-08 15:00:00,52.33,52.44,52.31,52.44,38800.0,40.364,40.4488,40.3486,40.4488,38800.0
2009-10-08 15:05:00,52.45,52.5,52.41,52.48,25800.0,40.4566,40.4951,40.4257,40.4797,25800.0
2009-10-08 15:10:00,52.49,52.5,52.42,52.44,33200.0,40.4874,40.4951,40.4334,40.4488,33200.0
2009-10-08 15:15:00,52.44,52.5,52.43,52.49,23300.0,40.4488,40.4951,40.4411,40.4874,23300.0
2009-10-08 15:20:00,52.5,52.5,52.47,52.49,34800.0,40.4951,40.4951,40.472,40.4874,34800.0
2009-10-08 15:25:00,52.48,52.49,52.38,52.38,48500.0,40.4797,40.4874,40.4026,40.4026,48500.0
2009-10-08 15:30:00,52.38,52.43,52.34,52.34,66000.0,40.4026,40.4411,40.3717,40.3717,66000.0
2009-10-08 15:35:00,52.34,52.38,52.28,52.33,83800.0,40.3717,40.4026,40.3254,40.364,83800.0
2009-10-08 15:40:00,52.32,52.4,52.32,52.35,47100.0,40.3563,40.418,40.3563,40.3794,47100.0
2009-10-08 15:45:00,52.35,52.38,52.32,52.34,76300.0,40.3794,40.4026,40.3563,40.3717,76300.0
2009-10-08 15:50:00,52.34,52.35,52.26,52.28,117400.0,40.3717,40.3794,40.31,40.3254,117400.0
2009-10-08 15:55:00,52.27,52.28,52.22,52.27,200400.0,40.3177,40.3254,40.2792,40.3177,200400.0
2009-10-09 09:30:00,52.49,52.49,51.96,52.03,49700.0,40.4874,40.4874,40.0786,40.1326,49700.0
2009-10-09 09:35:00,52.04,52.1,51.96,52.07,22500.0,40.1403,40.1866,40.0786,40.1635,22500.0
2009-10-09 09:40:00,52.12,52.3,52.06,52.11,37400.0,40.202,40.3409,40.1557,40.1943,37400.0
2009-10-09 09:45:00,52.14,52.25,52.1,52.19,52100.0,40.2174,40.3023,40.1866,40.256,52100.0
2009-10-09 09:50:00,52.2,52.45,52.19,52.3,43000.0,40.2637,40.4566,40.256,40.3409,43000.0
2009-10-09 09:55:00,52.26,52.44,52.26,52.43,25500.0,40.31,40.4488,40.31,40.4411,25500.0
2009-10-09 10:00:00,52.44,52.48,52.41,52.46,27800.0,40.4488,40.4797,40.4257,40.4643,27800.0
2009-10-09 10:05:00,52.45,52.5,52.43,52.47,19600.0,40.4566,40.4951,40.4411,40.472,19600.0
2009-10-09 10:10:00,52.49,52.56,52.46,52.46,43000.0,40.4874,40.5414,40.4643,40.4643,43000.0
2009-10-09 10:15:00,52.46,52.49,52.35,52.4,22300.0,40.4643,40.4874,40.3794,40.418,22300.0
2009-10-09 10:20:00,52.38,52.39,52.34,52.37,60500.0,40.4026,40.4103,40.3717,40.3949,60500.0
2009-10-09 10:25:00,52.37,52.44,52.37,52.42,16900.0,40.3949,40.4488,40.3949,40.4334,16900.0
2009-10-09 10:30:00,52.43,52.59,52.43,52.55,36900.0,40.4411,40.5645,40.4411,40.5337,36900.0
2009-10-09 10:35:00,52.55,52.56,52.39,52.4,20000.0,40.5337,40.5414,40.4103,40.418,20000.0
2009-10-09 10:40:00,52.4,52.46,52.4,52.44,16400.0,40.418,40.4643,40.418,40.4488,16400.0
2009-10-09 10:45:00,52.43,52.48,52.38,52.38,17500.0,40.4411,40.4797,40.4026,40.4026,17500.0
2009-10-09 10:50:00,52.4,52.52,52.38,52.4,65400.0,40.418,40.5106,40.4026,40.418,65400.0
2009-10-09 10:55:00,52.4,52.44,52.38,52.39,20700.0,40.418,40.4488,40.4026,40.4103,20700.0
2009-10-09 11:00:00,52.39,52.44,52.32,52.42,19300.0,40.4103,40.4488,40.3563,40.4334,19300.0
2009-10-09 11:05:00,52.44,52.5,52.41,52.5,22700.0,40.4488,40.4951,40.4257,40.4951,22700.0
2009-10-09 11:10:00,52.51,52.56,52.45,52.5,27900.0,40.5028,40.5414,40.4566,40.4951,27900.0
2009-10-09 11:15:00,52.5,52.54,52.48,52.53,20800.0,40.4951,40.526,40.4797,40.5183,20800.0
2009-10-09 11:20:00,52.53,52.54,52.5,52.5,26700.0,40.5183,40.526,40.4951,40.4951,26700.0
2009-10-09 11:25:00,52.53,52.53,52.49,52.49,9000.0,40.5183,40.5183,40.4874,40.4874,9000.0
2009-10-09 11:30:00,52.49,52.58,52.48,52.57,22700.0,40.4874,40.5568,40.4797,40.5491,22700.0
2009-10-09 11:35:00,52.58,52.59,52.49,52.52,19400.0,40.5568,40.5645,40.4874,40.5106,19400.0
2009-10-09 11:40:00,52.52,52.57,52.51,52.53,20600.0,40.5106,40.5491,40.5028,40.5183,20600.0
2009-10-09 11:45:00,52.54,52.54,52.49,52.54,11600.0,40.526,40.526,40.4874,40.526,11600.0
2009-10-09 11:50:00,52.54,52.58,52.49,52.56,18500.0,40.526,40.5568,40.4874,40.5414,18500.0
2009-10-09 11:55:00,52.56,52.6,52.54,52.58,16200.0,40.5414,40.5723,40.526,40.5568,16200.0
2009-10-09 12:00:00,52.59,52.67,52.57,52.67,33800.0,40.5645,40.6263,40.5491,40.6263,33800.0
2009-10-09 12:05:00,52.68,52.68,52.63,52.64,35900.0,40.634,40.634,40.5954,40.6031,35900.0
2009-10-09 12:10:00,52.64,52.67,52.63,52.66,19500.0,40.6031,40.6263,40.5954,40.6185,19500.0
2009-10-09 12:15:00,52.66,52.73,52.65,52.72,15300.0,40.6185,40.6725,40.6108,40.6648,15300.0
2009-10-09 12:20:00,52.72,52.75,52.66,52.66,12400.0,40.6648,40.688,40.6185,40.6185,12400.0
2009-10-09 12:25:00,52.66,52.73,52.66,52.71,4400.0,40.6185,40.6725,40.6185,40.6571,4400.0
2009-10-09 12:30:00,52.72,52.73,52.62,52.65,38200.0,40.6648,40.6725,40.5877,40.6108,38200.0
2009-10-09 12:35:00,52.64,52.66,52.63,52.63,12500.0,40.6031,40.6185,40.5954,40.5954,12500.0
2009-10-09 12:40:00,52.63,52.65,52.62,52.63,20200.0,40.5954,40.6108,40.5877,40.5954,20200.0
2009-10-09 12:45:00,52.63,52.64,52.57,52.57,36900.0,40.5954,40.6031,40.5491,40.5491,36900.0
2009-10-09 12:50:00,52.56,52.62,52.53,52.62,19100.0,40.5414,40.5877,40.5183,40.5877,19100.0
2009-10-09 12:55:00,52.62,52.65,52.61,52.61,12300.0,40.5877,40.6108,40.58,40.58,12300.0
2009-10-09 13:00:00,52.62,52.63,52.55,52.55,18900.0,40.5877,40.5954,40.5337,40.5337,18900.0
2009-10-09 13:05:00,52.54,52.56,52.52,52.52,8300.0,40.526,40.5414,40.5106,40.5106,8300.0
2009-10-09 13:10:00,52.53,52.57,52.52,52.54,10000.0,40.5183,40.5491,40.5106,40.526,10000.0
2009-10-09 13:15:00,52.56,52.6,52.54,52.58,18800.0,40.5414,40.5723,40.526,40.5568,18800.0
2009-10-09 13:20:00,52.58,52.63,52.58,52.61,12800.0,40.5568,40.5954,40.5568,40.58,12800.0
2009-10-09 13:25:00,52.61,52.64,52.6,52.61,10200.0,40.58,40.6031,40.5723,40.58,10200.0
2009-10-09 13:30:00,52.61,52.66,52.61,52.63,8000.0,40.58,40.6185,40.58,40.5954,8000.0
2009-10-09 13:35:00,52.62,52.65,52.6,52.6,14600.0,40.5877,40.6108,40.5723,40.5723,14600.0
2009-10-09 13:40:00,52.61,52.65,52.58,52.64,14200.0,40.58,40.6108,40.5568,40.6031,14200.0
2009-10-09 13:45:00,52.64,52.66,52.58,52.65,15900.0,40.6031,40.6185,40.5568,40.6108,15900.0
2009-10-09 13:50:00,52.66,52.69,52.64,52.67,14100.0,40.6185,40.6417,40.6031,40.6263,14100.0
2009-10-09 13:55:00,52.67,52.73,52.67,52.7,20200.0,40.6263,40.6725,40.6263,40.6494,20200.0
2009-10-09 14:00:00,52.68,52.68,52.63,52.66,11300.0,40.634,40.634,40.5954,40.6185,11300.0
2009-10-09 14:05:00,52.67,52.7,52.63,52.63,18400.0,40.6263,40.6494,40.5954,40.5954,18400.0
2009-10-09 14:10:00,52.64,52.67,52.55,52.57,43000.0,40.6031,40.6263,40.5337,40.5491,43000.0
2009-10-09 14:15:00,52.58,52.6,52.56,52.59,22000.0,40.5568,40.5723,40.5414,40.5645,22000.0
2009-10-09 14:20:00,52.56,52.59,52.55,52.56,20200.0,40.5414,40.5645,40.5337,40.5414,20200.0
2009-10-09 14:25:00,52.57,52.6,52.55,52.56,22300.0,40.5491,40.5723,40.5337,40.5414,22300.0
2009-10-09 14:30:00,52.57,52.6,52.52,52.52,23000.0,40.5491,40.5723,40.5106,40.5106,23000.0
2009-10-09 14:35:00,52.52,52.59,52.5,52.59,20200.0,40.5106,40.5645,40.4951,40.5645,20200.0
2009-10-09 14:40:00,52.58,52.6,52.5,52.5,48500.0,40.5568,40.5723,40.4951,40.4951,48500.0
2009-10-09 14:45:00,52.5,52.55,52.49,52.53,35100.0,40.4951,40.5337,40.4874,40.5183,35100.0
2009-10-09 14:50:00,52.52,52.54,52.49,52.53,44800.0,40.5106,40.526,40.4874,40.5183,44800.0
2009-10-09 14:55:00,52.52,52.6,52.51,52.59,13400.0,40.5106,40.5723,40.5028,40.5645,13400.0
2009-10-09 15:00:00,52.6,52.61,52.56,52.6,44600.0,40.5723,40.58,40.5414,40.5723,44600.0
2009-10-09 15:05:00,52.59,52.63,52.57,52.6,49800.0,40.5645,40.5954,40.5491,40.5723,49800.0
2009-10-09 15:10:00,52.59,52.61,52.54,52.55,43100.0,40.5645,40.58,40.526,40.5337,43100.0
2009-10-09 15:15:00,52.55,52.56,52.47,52.5,91600.0,40.5337,40.5414,40.472,40.4951,91600.0
2009-10-09 15:20:00,52.5,52.54,52.48,52.54,50800.0,40.4951,40.526,40.4797,40.526,50800.0
2009-10-09 15:25:00,52.54,52.58,52.53,52.55,21500.0,40.526,40.5568,40.5183,40.5337,21500.0
2009-10-09 15:30:00,52.55,52.56,52.48,52.51,60400.0,40.5337,40.5414,40.4797,40.5028,60400.0
2009-10-09 15:35:00,52.51,52.59,52.5,52.59,71800.0,40.5028,40.5645,40.4951,40.5645,71800.0
2009-10-09 15:40:00,52.6,52.68,52.59,52.66,64800.0,40.5723,40.634,40.5645,40.6185,64800.0
2009-10-09 15:45:00,52.66,52.67,52.56,52.58,64800.0,40.6185,40.6263,40.5414,40.5568,64800.0
2009-10-09 15:50:00,52.58,52.62,52.56,52.57,93900.0,40.5568,40.5877,40.5414,40.5491,93900.0
2009-10-09 15:55:00,52.57,52.67,52.57,52.67,151600.0,40.5491,40.6263,40.5491,40.6263,151600.0
2009-10-12 09:30:00,52.66,52.69,52.56,52.6,59800.0,40.6185,40.6417,40.5414,40.5723,59800.0
2009-10-12 09:35:00,52.56,52.72,52.56,52.67,50300.0,40.5414,40.6648,40.5414,40.6263,50300.0
2009-10-12 09:40:00,52.67,52.73,52.57,52.59,46300.0,40.6263,40.6725,40.5491,40.5645,46300.0
2009-10-12 09:45:00,52.59,52.61,52.55,52.58,41700.0,40.5645,40.58,40.5337,40.5568,41700.0
2009-10-12 09:50:00,52.57,52.64,52.57,52.6,26400.0,40.5491,40.6031,40.5491,40.5723,26400.0
2009-10-12 09:55:00,52.61,52.63,52.58,52.6,27400.0,40.58,40.5954,40.5568,40.5723,27400.0
2009-10-12 10:00:00,52.6,52.65,52.59,52.6,19100.0,40.5723,40.6108,40.5645,40.5723,19100.0
2009-10-12 10:05:00,52.59,52.6,52.57,52.57,29300.0,40.5645,40.5723,40.5491,40.5491,29300.0
2009-10-12 10:10:00,52.57,52.59,52.55,52.59,29000.0,40.5491,40.5645,40.5337,40.5645,29000.0
2009-10-12 10:15:00,52.6,52.62,52.37,52.4,63200.0,40.5723,40.5877,40.3949,40.418,63200.0
2009-10-12 10:20:00,52.4,52.47,52.37,52.42,25500.0,40.418,40.472,40.3949,40.4334,25500.0
2009-10-12 10:25:00,52.42,52.45,52.36,52.36,29700.0,40.4334,40.4566,40.3871,40.3871,29700.0
2009-10-12 10:30:00,52.35,52.42,52.33,52.41,56900.0,40.3794,40.4334,40.364,40.4257,56900.0
2009-10-12 10:35:00,52.41,52.44,52.38,52.42,44500.0,40.4257,40.4488,40.4026,40.4334,44500.0
2009-10-12 10:40:00,52.41,52.44,52.39,52.43,26300.0,40.4257,40.4488,40.4103,40.4411,26300.0
2009-10-12 10:45:00,52.43,52.46,52.34,52.35,27200.0,40.4411,40.4643,40.3717,40.3794,27200.0
2009-10-12 10:50:00,52.35,52.44,52.35,52.44,30600.0,40.3794,40.4488,40.3794,40.4488,30600.0
2009-10-12 10:55:00,52.45,52.48,52.44,52.45,16900.0,40.4566,40.4797,40.4488,40.4566,16900.0
2009-10-12 11:00:00,52.44,52.44,52.35,52.39,17600.0,40.4488,40.4488,40.3794,40.4103,17600.0
2009-10-12 11:05:00,52.38,52.41,52.37,52.38,12600.0,40.4026,40.4257,40.3949,40.4026,12600.0
2009-10-12 11:10:00,52.39,52.39,52.35,52.35,21900.0,40.4103,40.4103,40.3794,40.3794,21900.0
2009-10-12 11:15:00,52.36,52.38,52.31,52.33,25400.0,40.3871,40.4026,40.3486,40.364,25400.0
2009-10-12 11:20:00,52.33,52.33,52.3,52.31,26900.0,40.364,40.364,40.3409,40.3486,26900.0
2009-10-12 11:25:00,52.31,52.32,52.15,52.15,58100.0,40.3486,40.3563,40.2252,40.2252,58100.0
2009-10-12 11:30:00,52.15,52.15,52.08,52.09,45600.0,40.2252,40.2252,40.1712,40.1789,45600.0
2009-10-12 11:35:00,52.1,52.1,52.09,52.1,27300.0,40.1866,40.1866,40.1789,40.1866,27300.0
2009-10-12 11:40:00,52.09,52.1,52.09,52.1,22900.0,40.1789,40.1866,40.1789,40.1866,22900.0
2009-10-12 11:45:00,52.1,52.12,52.05,52.06,52300.0,40.1866,40.202,40.148,40.1557,52300.0
2009-10-12 11:50:00,52.05,52.06,52.02,52.04,36800.0,40.148,40.1557,40.1249,40.1403,36800.0
2009-10-12 11:55:00,52.04,52.07,52.03,52.06,30300.0,40.1403,40.1635,40.1326,40.1557,30300.0
2009-10-12 12:00:00,52.06,52.06,52.02,52.04,24000.0,40.1557,40.1557,40.1249,40.1403,24000.0
2009-10-12 12:05:00,52.04,52.08,52.0,52.04,32600.0,40.1403,40.1712,40.1095,40.1403,32600.0
2009-10-12 12:10:00,52.04,52.14,52.02,52.11,27300.0,40.1403,40.2174,40.1249,40.1943,27300.0
2009-10-12 12:15:00,52.11,52.11,52.07,52.09,24400.0,40.1943,40.1943,40.1635,40.1789,24400.0
2009-10-12 12:20:00,52.09,52.12,52.08,52.11,19400.0,40.1789,40.202,40.1712,40.1943,19400.0
2009-10-12 12:25:00,52.11,52.14,52.1,52.1,13600.0,40.1943,40.2174,40.1866,40.1866,13600.0
2009-10-12 12:30:00,52.09,52.1,52.05,52.05,14500.0,40.1789,40.1866,40.148,40.148,14500.0
2009-10-12 12:35:00,52.05,52.06,51.91,51.92,80900.0,40.148,40.1557,40.04,40.0478,80900.0
2009-10-12 12:40:00,51.92,51.92,51.9,51.91,29100.0,40.0478,40.0478,40.0323,40.04,29100.0
2009-10-12 12:45:00,51.91,51.91,51.9,51.91,22300.0,40.04,40.04,40.0323,40.04,22300.0
2009-10-12 12:50:00,51.91,51.96,51.9,51.96,27200.0,40.04,40.0786,40.0323,40.0786,27200.0
2009-10-12 12:55:00,51.96,51.96,51.94,51.94,22000.0,40.0786,40.0786,40.0632,40.0632,22000.0
2009-10-12 13:00:00,51.95,51.95,51.94,51.94,16400.0,40.0709,40.0709,40.0632,40.0632,16400.0
2009-10-12 13:05:00,51.94,51.95,51.88,51.88,29400.0,40.0632,40.0709,40.0169,40.0169,29400.0
2009-10-12 13:10:00,51.87,51.89,51.86,51.88,27600.0,40.0092,40.0246,40.0015,40.0169,27600.0
2009-10-12 13:15:00,51.88,51.89,51.78,51.79,70300.0,40.0169,40.0246,39.9398,39.9475,70300.0
2009-10-12 13:20:00,51.79,51.79,51.75,51.76,47300.0,39.9475,39.9475,39.9166,39.9243,47300.0
2009-10-12 13:25:00,51.76,51.76,51.75,51.76,25700.0,39.9243,39.9243,39.9166,39.9243,25700.0
2009-10-12 13:30:00,51.76,51.86,51.75,51.8,77800.0,39.9243,40.0015,39.9166,39.9552,77800.0
2009-10-12 13:35:00,51.8,51.88,51.79,51.88,37500.0,39.9552,40.0169,39.9475,40.0169,37500.0
2009-10-12 13:40:00,51.89,51.96,51.87,51.95,48700.0,40.0246,40.0786,40.0092,40.0709,48700.0
2009-10-12 13:45:00,51.96,51.98,51.94,51.95,28700.0,40.0786,40.094,40.0632,40.0709,28700.0
2009-10-12 13:50:00,51.95,51.95,51.93,51.93,18900.0,40.0709,40.0709,40.0555,40.0555,18900.0
2009-10-12 13:55:00,51.94,51.94,51.87,51.88,28600.0,40.0632,40.0632,40.0092,40.0169,28600.0
2009-10-12 14:00:00,51.88,51.88,51.82,51.83,21900.0,40.0169,40.0169,39.9706,39.9783,21900.0
2009-10-12 14:05:00,51.83,51.87,51.81,51.85,36600.0,39.9783,40.0092,39.9629,39.9938,36600.0
2009-10-12 14:10:00,51.86,51.86,51.8,51.8,41500.0,40.0015,40.0015,39.9552,39.9552,41500.0
2009-10-12 14:15:00,51.81,51.84,51.69,51.7,66100.0,39.9629,39.986,39.8703,39.8781,66100.0
2009-10-12 14:20:00,51.72,51.73,51.59,51.62,83500.0,39.8935,39.9012,39.7932,39.8164,83500.0
2009-10-12 14:25:00,51.61,51.62,51.55,51.61,61800.0,39.8086,39.8164,39.7624,39.8086,61800.0
2009-10-12 14:30:00,51.6,51.64,51.51,51.53,53200.0,39.8009,39.8318,39.7315,39.7469,53200.0
2009-10-12 14:35:00,51.53,51.53,51.52,51.53,33200.0,39.7469,39.7469,39.7392,39.7469,33200.0
2009-10-12 14:40:00,51.52,51.56,51.52,51.55,47500.0,39.7392,39.7701,39.7392,39.7624,47500.0
2009-10-12 14:45:00,51.55,51.56,51.55,51.56,24400.0,39.7624,39.7701,39.7624,39.7701,24400.0
2009-10-12 14:50:00,51.56,51.56,51.52,51.53,39600.0,39.7701,39.7701,39.7392,39.7469,39600.0
2009-10-12 14:55:00,51.52,51.53,51.38,51.49,114100.0,39.7392,39.7469,39.6312,39.7161,114100.0
2009-10-12 15:00:00,51.5,51.57,51.48,51.54,57600.0,39.7238,39.7778,39.7084,39.7546,57600.0
2009-10-12 15:05:00,51.54,51.59,51.52,51.59,51200.0,39.7546,39.7932,39.7392,39.7932,51200.0
2009-10-12 15:10:00,51.59,51.62,51.49,51.51,63900.0,39.7932,39.8164,39.7161,39.7315,63900.0
2009-10-12 15:15:00,51.51,51.52,51.49,51.5,34700.0,39.7315,39.7392,39.7161,39.7238,34700.0
2009-10-12 15:20:00,51.49,51.58,51.49,51.56,59500.0,39.7161,39.7855,39.7161,39.7701,59500.0
2009-10-12 15:25:00,51.56,51.56,51.53,51.53,38700.0,39.7701,39.7701,39.7469,39.7469,38700.0
2009-10-12 15:30:00,51.53,51.57,51.52,51.53,80800.0,39.7469,39.7778,39.7392,39.7469,80800.0
2009-10-12 15:35:00,51.54,51.62,51.5,51.53,122000.0,39.7546,39.8164,39.7238,39.7469,122000.0
2009-10-12 15:40:00,51.53,51.55,51.5,51.55,103900.0,39.7469,39.7624,39.7238,39.7624,103900.0
2009-10-12 15:45:00,51.55,51.61,51.55,51.61,125500.0,39.7624,39.8086,39.7624,39.8086,125500.0
2009-10-12 15:50:00,51.61,51.65,51.59,51.64,126200.0,39.8086,39.8395,39.7932,39.8318,126200.0
2009-10-12 15:55:00,51.64,51.66,51.61,51.65,340600.0,39.8318,39.8472,39.8086,39.8395,340600.0
2009-10-13 09:30:00,51.64,51.85,51.52,51.81,76300.0,39.8318,39.9938,39.7392,39.9629,76300.0
2009-10-13 09:35:00,51.81,51.83,51.63,51.71,59900.0,39.9629,39.9783,39.8241,39.8858,59900.0
2009-10-13 09:40:00,51.71,51.78,51.5,51.78,101000.0,39.8858,39.9398,39.7238,39.9398,101000.0
2009-10-13 09:45:00,51.78,51.8,51.67,51.77,48000.0,39.9398,39.9552,39.8549,39.9321,48000.0
2009-10-13 09:50:00,51.78,51.88,51.72,51.75,40500.0,39.9398,40.0169,39.8935,39.9166,40500.0
2009-10-13 09:55:00,51.73,51.83,51.72,51.77,29700.0,39.9012,39.9783,39.8935,39.9321,29700.0
2009-10-13 10:00:00,51.77,51.77,51.5,51.51,40900.0,39.9321,39.9321,39.7238,39.7315,40900.0
2009-10-13 10:05:00,51.51,51.64,51.5,51.6,26700.0,39.7315,39.8318,39.7238,39.8009,26700.0
2009-10-13 10:10:00,51.61,51.65,51.59,51.62,23900.0,39.8086,39.8395,39.7932,39.8164,23900.0
2009-10-13 10:15:00,51.62,51.63,51.56,51.6,37700.0,39.8164,39.8241,39.7701,39.8009,37700.0
2009-10-13 10:20:00,51.6,51.6,51.49,51.5,58100.0,39.8009,39.8009,39.7161,39.7238,58100.0
2009-10-13 10:25:00,51.5,51.64,51.49,51.61,50600.0,39.7238,39.8318,39.7161,39.8086,50600.0
2009-10-13 10:30:00,51.61,51.68,51.56,51.68,83400.0,39.8086,39.8626,39.7701,39.8626,83400.0
2009-10-13 10:35:00,51.68,51.74,51.58,51.58,57000.0,39.8626,39.9089,39.7855,39.7855,57000.0
2009-10-13 10:40:00,51.57,51.63,51.56,51.57,33200.0,39.7778,39.8241,39.7701,39.7778,33200.0
2009-10-13 10:45:00,51.56,51.59,51.43,51.47,55100.0,39.7701,39.7932,39.6698,39.7007,55100.0
2009-10-13 10:50:00,51.46,51.47,51.42,51.42,30300.0,39.6929,39.7007,39.6621,39.6621,30300.0
2009-10-13 10:55:00,51.42,51.53,51.42,51.49,44300.0,39.6621,39.7469,39.6621,39.7161,44300.0
2009-10-13 11:00:00,51.49,51.5,51.45,51.48,21700.0,39.7161,39.7238,39.6852,39.7084,21700.0
2009-10-13 11:05:00,51.48,51.49,51.36,51.41,43000.0,39.7084,39.7161,39.6158,39.6544,43000.0
2009-10-13 11:10:00,51.41,51.62,51.41,51.56,45100.0,39.6544,39.8164,39.6544,39.7701,45100.0
2009-10-13 11:15:00,51.56,51.61,51.56,51.59,21200.0,39.7701,39.8086,39.7701,39.7932,21200.0
2009-10-13 11:20:00,51.6,51.68,51.59,51.67,20900.0,39.8009,39.8626,39.7932,39.8549,20900.0
2009-10-13 11:25:00,51.67,51.73,51.65,51.66,21800.0,39.8549,39.9012,39.8395,39.8472,21800.0
2009-10-13 11:30:00,51.65,51.75,51.64,51.65,24600.0,39.8395,39.9166,39.8318,39.8395,24600.0
2009-10-13 11:35:00,51.65,51.78,51.62,51.78,19700.0,39.8395,39.9398,39.8164,39.9398,19700.0
2009-10-13 11:40:00,51.76,51.85,51.76,51.85,34800.0,39.9243,39.9938,39.9243,39.9938,34800.0
2009-10-13 11:45:00,51.85,51.98,51.85,51.94,34400.0,39.9938,40.094,39.9938,40.0632,34400.0
2009-10-13 11:50:00,51.94,51.98,51.92,51.92,31700.0,40.0632,40.094,40.0478,40.0478,31700.0
2009-10-13 11:55:00,51.92,51.93,51.83,51.88,28500.0,40.0478,40.0555,39.9783,40.0169,28500.0
2009-10-13 12:00:00,51.87,51.9,51.85,51.9,13300.0,40.0092,40.0323,39.9938,40.0323,13300.0
2009-10-13 12:05:00,51.9,51.94,51.85,51.92,16300.0,40.0323,40.0632,39.9938,40.0478,16300.0
2009-10-13 12:10:00,51.91,51.97,51.9,51.92,19900.0,40.04,40.0863,40.0323,40.0478,19900.0
2009-10-13 12:15:00,51.91,51.94,51.9,51.91,9900.0,40.04,40.0632,40.0323,40.04,9900.0
2009-10-13 12:20:00,51.91,51.91,51.8,51.82,23000.0,40.04,40.04,39.9552,39.9706,23000.0
2009-10-13 12:25:00,51.81,51.9,51.81,51.9,10900.0,39.9629,40.0323,39.9629,40.0323,10900.0
2009-10-13 12:30:00,51.89,51.9,51.87,51.88,18800.0,40.0246,40.0323,40.0092,40.0169,18800.0
2009-10-13 12:35:00,51.88,51.89,51.85,51.88,12300.0,40.0169,40.0246,39.9938,40.0169,12300.0
2009-10-13 12:40:00,51.89,51.9,51.86,51.87,9800.0,40.0246,40.0323,40.0015,40.0092,9800.0
2009-10-13 12:45:00,51.86,51.92,51.85,51.9,19800.0,40.0015,40.0478,39.9938,40.0323,19800.0
2009-10-13 12:50:00,51.9,51.97,51.89,51.97,12800.0,40.0323,40.0863,40.0246,40.0863,12800.0
2009-10-13 12:55:00,51.96,51.97,51.95,51.97,8900.0,40.0786,40.0863,40.0709,40.0863,8900.0
2009-10-13 13:00:00,51.97,51.98,51.9,51.92,25500.0,40.0863,40.094,40.0323,40.0478,25500.0
2009-10-13 13:05:00,51.92,51.95,51.92,51.94,11000.0,40.0478,40.0709,40.0478,40.0632,11000.0
2009-10-13 13:10:00,51.94,51.97,51.9,51.9,13700.0,40.0632,40.0863,40.0323,40.0323,13700.0
2009-10-13 13:15:00,51.9,51.93,51.88,51.91,12400.0,40.0323,40.0555,40.0169,40.04,12400.0
2009-10-13 13:20:00,51.91,51.91,51.83,51.83,11600.0,40.04,40.04,39.9783,39.9783,11600.0
2009-10-13 13:25:00,51.83,51.88,51.82,51.84,21400.0,39.9783,40.0169,39.9706,39.986,21400.0
2009-10-13 13:30:00,51.83,51.88,51.83,51.86,18300.0,39.9783,40.0169,39.9783,40.0015,18300.0
2009-10-13 13:35:00,51.87,51.92,51.86,51.91,11000.0,40.0092,40.0478,40.0015,40.04,11000.0
2009-10-13 13:40:00,51.92,51.92,51.84,51.85,29600.0,40.0478,40.0478,39.986,39.9938,29600.0
2009-10-13 13:45:00,51.84,51.85,51.78,51.81,21600.0,39.986,39.9938,39.9398,39.9629,21600.0
2009-10-13 13:50:00,51.81,51.88,51.81,51.87,11300.0,39.9629,40.0169,39.9629,40.0092,11300.0
2009-10-13 13:55:00,51.87,51.96,51.85,51.95,15600.0,40.0092,40.0786,39.9938,40.0709,15600.0
2009-10-13 14:00:00,51.95,51.96,51.86,51.86,21000.0,40.0709,40.0786,40.0015,40.0015,21000.0
2009-10-13 14:05:00,51.87,51.87,51.74,51.83,31800.0,40.0092,40.0092,39.9089,39.9783,31800.0
2009-10-13 14:10:00,51.82,51.88,51.78,51.83,24500.0,39.9706,40.0169,39.9398,39.9783,24500.0
2009-10-13 14:15:00,51.82,51.88,51.81,51.86,14500.0,39.9706,40.0169,39.9629,40.0015,14500.0
2009-10-13 14:20:00,51.87,51.95,51.87,51.93,24000.0,40.0092,40.0709,40.0092,40.0555,24000.0
2009-10-13 14:25:00,51.93,51.94,51.89,51.9,17400.0,40.0555,40.0632,40.0246,40.0323,17400.0
2009-10-13 14:30:00,51.91,51.96,51.88,51.9,31600.0,40.04,40.0786,40.0169,40.0323,31600.0
2009-10-13 14:35:00,51.88,51.93,51.85,51.86,17800.0,40.0169,40.0555,39.9938,40.0015,17800.0
2009-10-13 14:40:00,51.86,51.95,51.85,51.89,24700.0,40.0015,40.0709,39.9938,40.0246,24700.0
2009-10-13 14:45:00,51.89,51.96,51.89,51.96,26200.0,40.0246,40.0786,40.0246,40.0786,26200.0
2009-10-13 14:50:00,51.96,51.96,51.89,51.92,23600.0,40.0786,40.0786,40.0246,40.0478,23600.0
2009-10-13 14:55:00,51.92,51.92,51.85,51.85,18100.0,40.0478,40.0478,39.9938,39.9938,18100.0
2009-10-13 15:00:00,51.86,51.96,51.84,51.94,47200.0,40.0015,40.0786,39.986,40.0632,47200.0
2009-10-13 15:05:00,51.94,51.97,51.85,51.85,40300.0,40.0632,40.0863,39.9938,39.9938,40300.0
2009-10-13 15:10:00,51.85,51.88,51.83,51.85,38400.0,39.9938,40.0169,39.9783,39.9938,38400.0
2009-10-13 15:15:00,51.86,51.96,51.85,51.92,48400.0,40.0015,40.0786,39.9938,40.0478,48400.0
2009-10-13 15:20:00,51.91,51.97,51.86,51.96,31900.0,40.04,40.0863,40.0015,40.0786,31900.0
2009-10-13 15:25:00,51.97,51.98,51.93,51.94,23700.0,40.0863,40.094,40.0555,40.0632,23700.0
2009-10-13 15:30:00,51.93,51.96,51.93,51.96,33300.0,40.0555,40.0786,40.0555,40.0786,33300.0
2009-10-13 15:35:00,51.95,51.96,51.84,51.86,56200.0,40.0709,40.0786,39.986,40.0015,56200.0
2009-10-13 15:40:00,51.86,51.92,51.85,51.92,41300.0,40.0015,40.0478,39.9938,40.0478,41300.0
2009-10-13 15:45:00,51.91,51.96,51.87,51.92,72500.0,40.04,40.0786,40.0092,40.0478,72500.0
2009-10-13 15:50:00,51.93,51.97,51.88,51.9,76500.0,40.0555,40.0863,40.0169,40.0323,76500.0
2009-10-13 15:55:00,51.9,51.98,51.89,51.95,147900.0,40.0323,40.094,40.0246,40.0709,147900.0
2009-10-14 09:30:00,52.04,52.31,51.89,52.15,199300.0,40.1403,40.3486,40.0246,40.2252,199300.0
2009-10-14 09:35:00,52.16,52.16,51.8,51.91,121500.0,40.2329,40.2329,39.9552,40.04,121500.0
2009-10-14 09:40:00,51.91,51.93,51.68,51.75,108800.0,40.04,40.0555,39.8626,39.9166,108800.0
2009-10-14 09:45:00,51.75,51.75,51.57,51.72,72700.0,39.9166,39.9166,39.7778,39.8935,72700.0
2009-10-14 09:50:00,51.72,52.09,51.72,52.09,69500.0,39.8935,40.1789,39.8935,40.1789,69500.0
2009-10-14 09:55:00,52.09,52.2,51.97,52.18,68200.0,40.1789,40.2637,40.0863,40.2483,68200.0
2009-10-14 10:00:00,52.18,52.2,52.02,52.14,56700.0,40.2483,40.2637,40.1249,40.2174,56700.0
2009-10-14 10:05:00,52.14,52.29,52.12,52.24,35000.0,40.2174,40.3331,40.202,40.2946,35000.0
2009-10-14 10:10:00,52.26,52.35,52.26,52.28,42400.0,40.31,40.3794,40.31,40.3254,42400.0
2009-10-14 10:15:00,52.3,52.3,52.17,52.22,34300.0,40.3409,40.3409,40.2406,40.2792,34300.0
2009-10-14 10:20:00,52.23,52.24,51.97,51.97,79100.0,40.2869,40.2946,40.0863,40.0863,79100.0
2009-10-14 10:25:00,52.04,52.04,51.91,51.92,72900.0,40.1403,40.1403,40.04,40.0478,72900.0
2009-10-14 10:30:00,51.91,52.0,51.9,51.96,45500.0,40.04,40.1095,40.0323,40.0786,45500.0
2009-10-14 10:35:00,51.96,52.11,51.96,52.05,64600.0,40.0786,40.1943,40.0786,40.148,64600.0
2009-10-14 10:40:00,52.05,52.08,52.01,52.04,44400.0,40.148,40.1712,40.1172,40.1403,44400.0
2009-10-14 10:45:00,52.03,52.07,52.01,52.05,19200.0,40.1326,40.1635,40.1172,40.148,19200.0
2009-10-14 10:50:00,52.04,52.06,52.0,52.01,21200.0,40.1403,40.1557,40.1095,40.1172,21200.0
2009-10-14 10:55:00,52.01,52.1,52.01,52.07,34100.0,40.1172,40.1866,40.1172,40.1635,34100.0
2009-10-14 11:00:00,52.08,52.2,52.07,52.19,41800.0,40.1712,40.2637,40.1635,40.256,41800.0
2009-10-14 11:05:00,52.2,52.27,52.19,52.26,44200.0,40.2637,40.3177,40.256,40.31,44200.0
2009-10-14 11:10:00,52.26,52.34,52.26,52.34,25500.0,40.31,40.3717,40.31,40.3717,25500.0
2009-10-14 11:15:00,52.33,52.39,52.33,52.37,39500.0,40.364,40.4103,40.364,40.3949,39500.0
2009-10-14 11:20:00,52.38,52.4,52.3,52.3,30300.0,40.4026,40.418,40.3409,40.3409,30300.0
2009-10-14 11:25:00,52.3,52.39,52.3,52.34,26200.0,40.3409,40.4103,40.3409,40.3717,26200.0
2009-10-14 11:30:00,52.33,52.34,52.31,52.33,21400.0,40.364,40.3717,40.3486,40.364,21400.0
2009-10-14 11:35:00,52.34,52.34,52.31,52.31,16700.0,40.3717,40.3717,40.3486,40.3486,16700.0
2009-10-14 11:40:00,52.31,52.31,52.24,52.27,21600.0,40.3486,40.3486,40.2946,40.3177,21600.0
2009-10-14 11:45:00,52.28,52.38,52.27,52.37,16300.0,40.3254,40.4026,40.3177,40.3949,16300.0
2009-10-14 11:50:00,52.37,52.48,52.37,52.47,28000.0,40.3949,40.4797,40.3949,40.472,28000.0
2009-10-14 11:55:00,52.47,52.48,52.46,52.48,13000.0,40.472,40.4797,40.4643,40.4797,13000.0
2009-10-14 12:00:00,52.48,52.48,52.43,52.46,28400.0,40.4797,40.4797,40.4411,40.4643,28400.0
2009-10-14 12:05:00,52.46,52.48,52.45,52.46,20400.0,40.4643,40.4797,40.4566,40.4643,20400.0
2009-10-14 12:10:00,52.46,52.46,52.38,52.38,48400.0,40.4643,40.4643,40.4026,40.4026,48400.0
2009-10-14 12:15:00,52.38,52.39,52.36,52.36,20300.0,40.4026,40.4103,40.3871,40.3871,20300.0
2009-10-14 12:20:00,52.38,52.42,52.35,52.41,26100.0,40.4026,40.4334,40.3794,40.4257,26100.0
2009-10-14 12:25:00,52.41,52.43,52.37,52.37,36100.0,40.4257,40.4411,40.3949,40.3949,36100.0
2009-10-14 12:30:00,52.37,52.4,52.26,52.28,66500.0,40.3949,40.418,40.31,40.3254,66500.0
2009-10-14 12:35:00,52.28,52.29,52.13,52.15,143300.0,40.3254,40.3331,40.2097,40.2252,143300.0
2009-10-14 12:40:00,52.16,52.16,52.08,52.1,69500.0,40.2329,40.2329,40.1712,40.1866,69500.0
2009-10-14 12:45:00,52.1,52.1,52.05,52.07,42200.0,40.1866,40.1866,40.148,40.1635,42200.0
2009-10-14 12:50:00,52.06,52.11,52.03,52.1,67700.0,40.1557,40.1943,40.1326,40.1866,67700.0
2009-10-14 12:55:00,52.11,52.14,52.09,52.1,20500.0,40.1943,40.2174,40.1789,40.1866,20500.0
2009-10-14 13:00:00,52.1,52.15,52.1,52.12,36400.0,40.1866,40.2252,40.1866,40.202,36400.0
2009-10-14 13:05:00,52.12,52.24,52.12,52.22,35400.0,40.202,40.2946,40.202,40.2792,35400.0
2009-10-14 13:10:00,52.22,52.32,52.22,52.28,21100.0,40.2792,40.3563,40.2792,40.3254,21100.0
2009-10-14 13:15:00,52.3,52.31,52.23,52.31,26400.0,40.3409,40.3486,40.2869,40.3486,26400.0
2009-10-14 13:20:00,52.31,52.42,52.26,52.3,48000.0,40.3486,40.4334,40.31,40.3409,48000.0
2009-10-14 13:25:00,52.3,52.32,52.24,52.25,10100.0,40.3409,40.3563,40.2946,40.3023,10100.0
2009-10-14 13:30:00,52.25,52.28,52.21,52.23,14100.0,40.3023,40.3254,40.2714,40.2869,14100.0
2009-10-14 13:35:00,52.23,52.27,52.21,52.22,22500.0,40.2869,40.3177,40.2714,40.2792,22500.0
2009-10-14 13:40:00,52.23,52.27,52.21,52.22,12500.0,40.2869,40.3177,40.2714,40.2792,12500.0
2009-10-14 13:45:00,52.24,52.24,52.21,52.22,17800.0,40.2946,40.2946,40.2714,40.2792,17800.0
2009-10-14 13:50:00,52.21,52.32,52.21,52.32,16100.0,40.2714,40.3563,40.2714,40.3563,16100.0
2009-10-14 13:55:00,52.32,52.37,52.31,52.35,22900.0,40.3563,40.3949,40.3486,40.3794,22900.0
2009-10-14 14:00:00,52.36,52.41,52.28,52.32,34700.0,40.3871,40.4257,40.3254,40.3563,34700.0
2009-10-14 14:05:00,52.32,52.37,52.31,52.37,15600.0,40.3563,40.3949,40.3486,40.3949,15600.0
2009-10-14 14:10:00,52.36,52.37,52.28,52.28,18000.0,40.3871,40.3949,40.3254,40.3254,18000.0
2009-10-14 14:15:00,52.28,52.35,52.28,52.35,14000.0,40.3254,40.3794,40.3254,40.3794,14000.0
2009-10-14 14:20:00,52.35,52.43,52.34,52.4,30700.0,40.3794,40.4411,40.3717,40.418,30700.0
2009-10-14 14:25:00,52.4,52.44,52.35,52.35,32300.0,40.418,40.4488,40.3794,40.3794,32300.0
2009-10-14 14:30:00,52.35,52.4,52.35,52.4,22000.0,40.3794,40.418,40.3794,40.418,22000.0
2009-10-14 14:35:00,52.4,52.43,52.29,52.3,144000.0,40.418,40.4411,40.3331,40.3409,144000.0
2009-10-14 14:40:00,52.3,52.31,52.29,52.29,44100.0,40.3409,40.3486,40.3331,40.3331,44100.0
2009-10-14 14:45:00,52.29,52.31,52.28,52.3,31900.0,40.3331,40.3486,40.3254,40.3409,31900.0
2009-10-14 14:50:00,52.3,52.4,52.3,52.4,20900.0,40.3409,40.418,40.3409,40.418,20900.0
2009-10-14 14:55:00,52.4,52.41,52.28,52.3,97000.0,40.418,40.4257,40.3254,40.3409,97000.0
2009-10-14 15:00:00,52.3,52.41,52.26,52.36,72900.0,40.3409,40.4257,40.31,40.3871,72900.0
2009-10-14 15:05:00,52.36,52.43,52.33,52.43,59400.0,40.3871,40.4411,40.364,40.4411,59400.0
2009-10-14 15:10:00,52.42,52.43,52.36,52.37,48700.0,40.4334,40.4411,40.3871,40.3949,48700.0
2009-10-14 15:15:00,52.36,52.43,52.36,52.43,96300.0,40.3871,40.4411,40.3871,40.4411,96300.0
2009-10-14 15:20:00,52.42,52.47,52.38,52.41,97400.0,40.4334,40.472,40.4026,40.4257,97400.0
2009-10-14 15:25:00,52.41,52.48,52.39,52.48,80400.0,40.4257,40.4797,40.4103,40.4797,80400.0
2009-10-14 15:30:00,52.48,52.49,52.44,52.48,75800.0,40.4797,40.4874,40.4488,40.4797,75800.0
2009-10-14 15:35:00,52.47,52.55,52.47,52.53,119200.0,40.472,40.5337,40.472,40.5183,119200.0
2009-10-14 15:40:00,52.53,52.54,52.41,52.44,137500.0,40.5183,40.526,40.4257,40.4488,137500.0
2009-10-14 15:45:00,52.44,52.45,52.4,52.41,91300.0,40.4488,40.4566,40.418,40.4257,91300.0
2009-10-14 15:50:00,52.42,52.51,52.41,52.49,164700.0,40.4334,40.5028,40.4257,40.4874,164700.0
2009-10-14 15:55:00,52.49,52.51,52.44,52.5,243000.0,40.4874,40.5028,40.4488,40.4951,243000.0
2009-10-15 09:30:00,52.03,52.3,51.91,52.3,175300.0,40.1326,40.3409,40.04,40.3409,175300.0
2009-10-15 09:35:00,52.31,52.53,52.18,52.35,121200.0,40.3486,40.5183,40.2483,40.3794,121200.0
2009-10-15 09:40:00,52.35,52.38,52.15,52.25,52500.0,40.3794,40.4026,40.2252,40.3023,52500.0
2009-10-15 09:45:00,52.27,52.38,52.22,52.37,41700.0,40.3177,40.4026,40.2792,40.3949,41700.0
2009-10-15 09:50:00,52.37,52.43,52.31,52.31,28000.0,40.3949,40.4411,40.3486,40.3486,28000.0
2009-10-15 09:55:00,52.31,52.33,52.26,52.29,22900.0,40.3486,40.364,40.31,40.3331,22900.0
2009-10-15 10:00:00,52.28,52.28,52.1,52.18,103300.0,40.3254,40.3254,40.1866,40.2483,103300.0
2009-10-15 10:05:00,52.19,52.34,52.18,52.3,35900.0,40.256,40.3717,40.2483,40.3409,35900.0
2009-10-15 10:10:00,52.3,52.35,52.18,52.18,42100.0,40.3409,40.3794,40.2483,40.2483,42100.0
2009-10-15 10:15:00,52.17,52.25,52.15,52.24,72900.0,40.2406,40.3023,40.2252,40.2946,72900.0
2009-10-15 10:20:00,52.25,52.32,52.14,52.19,57300.0,40.3023,40.3563,40.2174,40.256,57300.0
2009-10-15 10:25:00,52.17,52.17,52.02,52.05,75000.0,40.2406,40.2406,40.1249,40.148,75000.0
2009-10-15 10:30:00,52.05,52.07,51.98,51.99,62000.0,40.148,40.1635,40.094,40.1017,62000.0
2009-10-15 10:35:00,52.0,52.1,51.99,52.06,33900.0,40.1095,40.1866,40.1017,40.1557,33900.0
2009-10-15 10:40:00,52.06,52.14,52.05,52.12,29700.0,40.1557,40.2174,40.148,40.202,29700.0
2009-10-15 10:45:00,52.11,52.12,51.99,51.99,19900.0,40.1943,40.202,40.1017,40.1017,19900.0
2009-10-15 10:50:00,52.0,52.11,51.99,52.11,19200.0,40.1095,40.1943,40.1017,40.1943,19200.0
2009-10-15 10:55:00,52.1,52.14,52.05,52.14,23600.0,40.1866,40.2174,40.148,40.2174,23600.0
2009-10-15 11:00:00,52.14,52.24,52.13,52.16,47300.0,40.2174,40.2946,40.2097,40.2329,47300.0
2009-10-15 11:05:00,52.16,52.2,52.16,52.18,17200.0,40.2329,40.2637,40.2329,40.2483,17200.0
2009-10-15 11:10:00,52.17,52.17,52.08,52.08,25200.0,40.2406,40.2406,40.1712,40.1712,25200.0
2009-10-15 11:15:00,52.07,52.08,52.02,52.03,16300.0,40.1635,40.1712,40.1249,40.1326,16300.0
2009-10-15 11:20:00,52.03,52.09,52.01,52.06,28300.0,40.1326,40.1789,40.1172,40.1557,28300.0
2009-10-15 11:25:00,52.07,52.22,51.95,51.97,51800.0,40.1635,40.2792,40.0709,40.0863,51800.0
2009-10-15 11:30:00,51.97,51.99,51.91,51.91,47300.0,40.0863,40.1017,40.04,40.04,47300.0
2009-10-15 11:35:00,51.91,51.92,51.82,51.84,61100.0,40.04,40.0478,39.9706,39.986,61100.0
2009-10-15 11:40:00,51.83,51.83,51.65,51.72,100500.0,39.9783,39.9783,39.8395,39.8935,100500.0
2009-10-15 11:45:00,51.72,51.76,51.71,51.73,54200.0,39.8935,39.9243,39.8858,39.9012,54200.0
2009-10-15 11:50:00,51.74,51.76,51.6,51.62,101900.0,39.9089,39.9243,39.8009,39.8164,101900.0
2009-10-15 11:55:00,51.62,51.63,51.56,51.63,41100.0,39.8164,39.8241,39.7701,39.8241,41100.0
2009-10-15 12:00:00,51.64,51.73,51.63,51.72,57500.0,39.8318,39.9012,39.8241,39.8935,57500.0
2009-10-15 12:05:00,51.73,51.83,51.7,51.83,49100.0,39.9012,39.9783,39.8781,39.9783,49100.0
2009-10-15 12:10:00,51.83,51.9,51.82,51.86,55100.0,39.9783,40.0323,39.9706,40.0015,55100.0
2009-10-15 12:15:00,51.86,51.98,51.85,51.98,38800.0,40.0015,40.094,39.9938,40.094,38800.0
2009-10-15 12:20:00,51.98,51.99,51.93,51.99,37600.0,40.094,40.1017,40.0555,40.1017,37600.0
2009-10-15 12:25:00,51.99,52.0,51.93,51.94,26100.0,40.1017,40.1095,40.0555,40.0632,26100.0
2009-10-15 12:30:00,51.93,51.96,51.8,51.9,101900.0,40.0555,40.0786,39.9552,40.0323,101900.0
2009-10-15 12:35:00,51.89,51.96,51.87,51.94,17200.0,40.0246,40.0786,40.0092,40.0632,17200.0
2009-10-15 12:40:00,51.94,51.96,51.89,51.89,22600.0,40.0632,40.0786,40.0246,40.0246,22600.0
2009-10-15 12:45:00,51.89,51.89,51.81,51.87,22800.0,40.0246,40.0246,39.9629,40.0092,22800.0
2009-10-15 12:50:00,51.87,51.89,51.82,51.84,5900.0,40.0092,40.0246,39.9706,39.986,5900.0
2009-10-15 12:55:00,51.83,51.85,51.76,51.77,11900.0,39.9783,39.9938,39.9243,39.9321,11900.0
2009-10-15 13:00:00,51.76,51.78,51.75,51.76,12800.0,39.9243,39.9398,39.9166,39.9243,12800.0
2009-10-15 13:05:00,51.77,51.8,51.76,51.8,14200.0,39.9321,39.9552,39.9243,39.9552,14200.0
2009-10-15 13:10:00,51.8,51.85,51.77,51.83,10900.0,39.9552,39.9938,39.9321,39.9783,10900.0
2009-10-15 13:15:00,51.83,51.88,51.83,51.87,9400.0,39.9783,40.0169,39.9783,40.0092,9400.0
2009-10-15 13:20:00,51.86,51.93,51.84,51.84,23500.0,40.0015,40.0555,39.986,39.986,23500.0
2009-10-15 13:25:00,51.84,51.84,51.79,51.8,20300.0,39.986,39.986,39.9475,39.9552,20300.0
2009-10-15 13:30:00,51.79,51.82,51.76,51.77,43900.0,39.9475,39.9706,39.9243,39.9321,43900.0
2009-10-15 13:35:00,51.77,51.78,51.73,51.76,22900.0,39.9321,39.9398,39.9012,39.9243,22900.0
2009-10-15 13:40:00,51.76,51.76,51.68,51.68,30400.0,39.9243,39.9243,39.8626,39.8626,30400.0
2009-10-15 13:45:00,51.69,51.69,51.61,51.62,32900.0,39.8703,39.8703,39.8086,39.8164,32900.0
2009-10-15 13:50:00,51.62,51.64,51.6,51.62,26200.0,39.8164,39.8318,39.8009,39.8164,26200.0
2009-10-15 13:55:00,51.61,51.61,51.56,51.58,48400.0,39.8086,39.8086,39.7701,39.7855,48400.0
2009-10-15 14:00:00,51.58,51.66,51.57,51.64,38800.0,39.7855,39.8472,39.7778,39.8318,38800.0
2009-10-15 14:05:00,51.66,51.7,51.64,51.65,28800.0,39.8472,39.8781,39.8318,39.8395,28800.0
2009-10-15 14:10:00,51.66,51.68,51.61,51.62,33700.0,39.8472,39.8626,39.8086,39.8164,33700.0
2009-10-15 14:15:00,51.62,51.64,51.47,51.49,168000.0,39.8164,39.8318,39.7007,39.7161,168000.0
2009-10-15 14:20:00,51.49,51.5,51.29,51.3,161200.0,39.7161,39.7238,39.5618,39.5695,161200.0
2009-10-15 14:25:00,51.3,51.31,51.01,51.03,274600.0,39.5695,39.5772,39.3458,39.3613,274600.0
2009-10-15 14:30:00,51.02,51.12,50.94,51.02,419100.0,39.3535,39.4307,39.2918,39.3535,419100.0
2009-10-15 14:35:00,51.04,51.38,51.04,51.36,162000.0,39.369,39.6312,39.369,39.6158,162000.0
2009-10-15 14:40:00,51.36,51.46,51.35,51.46,83400.0,39.6158,39.6929,39.6081,39.6929,83400.0
2009-10-15 14:45:00,51.46,51.47,51.33,51.47,52700.0,39.6929,39.7007,39.5927,39.7007,52700.0
2009-10-15 14:50:00,51.47,51.53,51.46,51.51,54400.0,39.7007,39.7469,39.6929,39.7315,54400.0
2009-10-15 14:55:00,51.53,51.53,51.42,51.52,51400.0,39.7469,39.7469,39.6621,39.7392,51400.0
2009-10-15 15:00:00,51.52,51.56,51.49,51.53,44600.0,39.7392,39.7701,39.7161,39.7469,44600.0
2009-10-15 15:05:00,51.53,51.59,51.5,51.59,49700.0,39.7469,39.7932,39.7238,39.7932,49700.0
2009-10-15 15:10:00,51.58,51.6,51.44,51.48,53900.0,39.7855,39.8009,39.6775,39.7084,53900.0
2009-10-15 15:15:00,51.48,51.52,51.47,51.5,44100.0,39.7084,39.7392,39.7007,39.7238,44100.0
2009-10-15 15:20:00,51.49,51.5,51.39,51.39,81900.0,39.7161,39.7238,39.6389,39.6389,81900.0
2009-10-15 15:25:00,51.39,51.42,51.32,51.32,66900.0,39.6389,39.6621,39.585,39.585,66900.0
2009-10-15 15:30:00,51.34,51.44,51.32,51.43,65400.0,39.6004,39.6775,39.585,39.6698,65400.0
2009-10-15 15:35:00,51.44,51.49,51.43,51.49,89700.0,39.6775,39.7161,39.6698,39.7161,89700.0
2009-10-15 15:40:00,51.48,51.58,51.46,51.57,124300.0,39.7084,39.7855,39.6929,39.7778,124300.0
2009-10-15 15:45:00,51.57,51.64,51.56,51.63,160100.0,39.7778,39.8318,39.7701,39.8241,160100.0
2009-10-15 15:50:00,51.62,51.72,51.62,51.68,200300.0,39.8164,39.8935,39.8164,39.8626,200300.0
2009-10-15 15:55:00,51.68,51.73,51.67,51.7,312700.0,39.8626,39.9012,39.8549,39.8781,312700.0
2009-10-16 09:30:00,51.19,51.27,50.85,51.17,640600.0,39.4847,39.5464,39.2224,39.4692,640600.0
2009-10-16 09:35:00,51.17,51.45,51.14,51.21,117500.0,39.4692,39.6852,39.4461,39.5001,117500.0
2009-10-16 09:40:00,51.22,51.26,50.95,51.17,97100.0,39.5078,39.5387,39.2996,39.4692,97100.0
2009-10-16 09:45:00,51.15,51.7,51.15,51.69,111000.0,39.4538,39.8781,39.4538,39.8703,111000.0
2009-10-16 09:50:00,51.7,51.93,51.68,51.81,154700.0,39.8781,40.0555,39.8626,39.9629,154700.0
2009-10-16 09:55:00,51.8,51.84,51.64,51.7,129400.0,39.9552,39.986,39.8318,39.8781,129400.0
2009-10-16 10:00:00,51.68,51.73,51.61,51.68,46000.0,39.8626,39.9012,39.8086,39.8626,46000.0
2009-10-16 10:05:00,51.67,51.76,51.66,51.72,46400.0,39.8549,39.9243,39.8472,39.8935,46400.0
2009-10-16 10:10:00,51.71,51.88,51.7,51.86,51300.0,39.8858,40.0169,39.8781,40.0015,51300.0
2009-10-16 10:15:00,51.86,52.05,51.81,52.03,53500.0,40.0015,40.148,39.9629,40.1326,53500.0
2009-10-16 10:20:00,52.05,52.14,52.04,52.06,50700.0,40.148,40.2174,40.1403,40.1557,50700.0
2009-10-16 10:25:00,52.07,52.3,52.0,52.29,116700.0,40.1635,40.3409,40.1095,40.3331,116700.0
2009-10-16 10:30:00,52.28,52.3,52.19,52.24,85700.0,40.3254,40.3409,40.256,40.2946,85700.0
2009-10-16 10:35:00,52.24,52.26,52.06,52.08,44400.0,40.2946,40.31,40.1557,40.1712,44400.0
2009-10-16 10:40:00,52.08,52.09,51.88,51.9,84000.0,40.1712,40.1789,40.0169,40.0323,84000.0
2009-10-16 10:45:00,51.91,51.92,51.85,51.87,26700.0,40.04,40.0478,39.9938,40.0092,26700.0
2009-10-16 10:50:00,51.87,51.9,51.8,51.8,28100.0,40.0092,40.0323,39.9552,39.9552,28100.0
2009-10-16 10:55:00,51.8,51.83,51.74,51.83,37600.0,39.9552,39.9783,39.9089,39.9783,37600.0
2009-10-16 11:00:00,51.83,52.01,51.8,51.99,52000.0,39.9783,40.1172,39.9552,40.1017,52000.0
2009-10-16 11:05:00,51.98,52.13,51.98,51.99,47500.0,40.094,40.2097,40.094,40.1017,47500.0
2009-10-16 11:10:00,52.0,52.13,51.99,52.07,21900.0,40.1095,40.2097,40.1017,40.1635,21900.0
2009-10-16 11:15:00,52.06,52.21,52.05,52.21,36900.0,40.1557,40.2714,40.148,40.2714,36900.0
2009-10-16 11:20:00,52.2,52.24,52.16,52.22,26600.0,40.2637,40.2946,40.2329,40.2792,26600.0
2009-10-16 11:25:00,52.21,52.29,52.21,52.25,30800.0,40.2714,40.3331,40.2714,40.3023,30800.0
2009-10-16 11:30:00,52.25,52.27,52.04,52.04,59900.0,40.3023,40.3177,40.1403,40.1403,59900.0
2009-10-16 11:35:00,52.04,52.08,52.02,52.06,23400.0,40.1403,40.1712,40.1249,40.1557,23400.0
2009-10-16 11:40:00,52.05,52.08,52.0,52.06,22000.0,40.148,40.1712,40.1095,40.1557,22000.0
2009-10-16 11:45:00,52.06,52.15,52.06,52.12,15200.0,40.1557,40.2252,40.1557,40.202,15200.0
2009-10-16 11:50:00,52.11,52.12,52.02,52.03,20900.0,40.1943,40.202,40.1249,40.1326,20900.0
2009-10-16 11:55:00,52.02,52.14,52.0,52.12,21200.0,40.1249,40.2174,40.1095,40.202,21200.0
2009-10-16 12:00:00,52.11,52.13,52.05,52.07,16700.0,40.1943,40.2097,40.148,40.1635,16700.0
2009-10-16 12:05:00,52.07,52.08,52.0,52.02,15900.0,40.1635,40.1712,40.1095,40.1249,15900.0
2009-10-16 12:10:00,52.01,52.04,52.0,52.0,34800.0,40.1172,40.1403,40.1095,40.1095,34800.0
2009-10-16 12:15:00,52.0,52.01,51.9,51.91,47200.0,40.1095,40.1172,40.0323,40.04,47200.0
2009-10-16 12:20:00,51.91,51.95,51.88,51.94,27000.0,40.04,40.0709,40.0169,40.0632,27000.0
2009-10-16 12:25:00,51.94,51.94,51.84,51.9,41100.0,40.0632,40.0632,39.986,40.0323,41100.0
2009-10-16 12:30:00,51.9,51.91,51.86,51.86,12500.0,40.0323,40.04,40.0015,40.0015,12500.0
2009-10-16 12:35:00,51.85,51.94,51.85,51.91,24400.0,39.9938,40.0632,39.9938,40.04,24400.0
2009-10-16 12:40:00,51.9,51.92,51.88,51.9,16900.0,40.0323,40.0478,40.0169,40.0323,16900.0
2009-10-16 12:45:00,51.9,51.94,51.83,51.94,24100.0,40.0323,40.0632,39.9783,40.0632,24100.0
2009-10-16 12:50:00,51.95,52.0,51.94,51.98,21400.0,40.0709,40.1095,40.0632,40.094,21400.0
2009-10-16 12:55:00,51.99,52.06,51.99,52.03,24200.0,40.1017,40.1557,40.1017,40.1326,24200.0
2009-10-16 13:00:00,52.05,52.05,51.99,52.01,14500.0,40.148,40.148,40.1017,40.1172,14500.0
2009-10-16 13:05:00,51.99,52.02,51.95,52.01,15900.0,40.1017,40.1249,40.0709,40.1172,15900.0
2009-10-16 13:10:00,52.03,52.19,52.02,52.19,23800.0,40.1326,40.256,40.1249,40.256,23800.0
2009-10-16 13:15:00,52.2,52.23,52.18,52.2,20800.0,40.2637,40.2869,40.2483,40.2637,20800.0
2009-10-16 13:20:00,52.22,52.25,52.21,52.23,16900.0,40.2792,40.3023,40.2714,40.2869,16900.0
2009-10-16 13:25:00,52.25,52.28,52.17,52.28,35400.0,40.3023,40.3254,40.2406,40.3254,35400.0
2009-10-16 13:30:00,52.28,52.3,52.25,52.27,30700.0,40.3254,40.3409,40.3023,40.3177,30700.0
2009-10-16 13:35:00,52.27,52.32,52.24,52.25,22700.0,40.3177,40.3563,40.2946,40.3023,22700.0
2009-10-16 13:40:00,52.26,52.3,52.26,52.27,8900.0,40.31,40.3409,40.31,40.3177,8900.0
2009-10-16 13:45:00,52.27,52.28,52.24,52.24,16700.0,40.3177,40.3254,40.2946,40.2946,16700.0
2009-10-16 13:50:00,52.25,52.29,52.23,52.25,23400.0,40.3023,40.3331,40.2869,40.3023,23400.0
2009-10-16 13:55:00,52.27,52.38,52.25,52.34,115400.0,40.3177,40.4026,40.3023,40.3717,115400.0
2009-10-16 14:00:00,52.33,52.37,52.18,52.31,89700.0,40.364,40.3949,40.2483,40.3486,89700.0
2009-10-16 14:05:00,52.31,52.87,52.3,52.75,374200.0,40.3486,40.7805,40.3409,40.688,374200.0
2009-10-16 14:10:00,52.75,53.66,52.72,53.62,650400.0,40.688,41.3899,40.6648,41.359,650400.0
2009-10-16 14:15:00,53.63,53.72,53.05,53.05,370000.0,41.3667,41.4362,40.9194,40.9194,370000.0
2009-10-16 14:20:00,53.07,53.21,52.85,53.16,196100.0,40.9348,41.0428,40.7651,41.0042,196100.0
2009-10-16 14:25:00,53.13,53.44,53.09,53.34,155300.0,40.9811,41.2202,40.9502,41.143,155300.0
2009-10-16 14:30:00,53.36,53.47,53.3,53.32,81600.0,41.1585,41.2433,41.1122,41.1276,81600.0
2009-10-16 14:35:00,53.32,53.42,53.3,53.33,58000.0,41.1276,41.2048,41.1122,41.1353,58000.0
2009-10-16 14:40:00,53.32,53.33,53.07,53.09,65800.0,41.1276,41.1353,40.9348,40.9502,65800.0
2009-10-16 14:45:00,53.09,53.1,53.03,53.1,32700.0,40.9502,40.9579,40.9039,40.9579,32700.0
2009-10-16 14:50:00,53.1,53.2,53.02,53.16,87700.0,40.9579,41.0351,40.8962,41.0042,87700.0
2009-10-16 14:55:00,53.15,53.2,53.12,53.14,42500.0,40.9965,41.0351,40.9734,40.9888,42500.0
2009-10-16 15:00:00,53.14,53.21,53.08,53.1,68300.0,40.9888,41.0428,40.9425,40.9579,68300.0
2009-10-16 15:05:00,53.09,53.15,53.09,53.1,60100.0,40.9502,40.9965,40.9502,40.9579,60100.0
2009-10-16 15:10:00,53.11,53.31,53.1,53.27,107900.0,40.9656,41.1199,40.9579,41.0891,107900.0
2009-10-16 15:15:00,53.28,53.32,53.25,53.28,85800.0,41.0968,41.1276,41.0736,41.0968,85800.0
2009-10-16 15:20:00,53.28,53.31,53.15,53.23,147600.0,41.0968,41.1199,40.9965,41.0582,147600.0
2009-10-16 15:25:00,53.23,53.38,53.2,53.36,130600.0,41.0582,41.1739,41.0351,41.1585,130600.0
2009-10-16 15:30:00,53.37,53.38,53.28,53.33,115400.0,41.1662,41.1739,41.0968,41.1353,115400.0
2009-10-16 15:35:00,53.34,53.48,53.34,53.45,144600.0,41.143,41.251,41.143,41.2279,144600.0
2009-10-16 15:40:00,53.46,53.51,53.32,53.32,145200.0,41.2356,41.2742,41.1276,41.1276,145200.0
2009-10-16 15:45:00,53.34,53.42,53.29,53.31,173100.0,41.143,41.2048,41.1045,41.1199,173100.0
2009-10-16 15:50:00,53.31,53.31,53.16,53.19,285600.0,41.1199,41.1199,41.0042,41.0273,285600.0
2009-10-16 15:55:00,53.19,53.26,53.15,53.23,400000.0,41.0273,41.0813,40.9965,41.0582,400000.0
2009-10-19 09:30:00,53.34,53.34,52.59,52.73,159800.0,41.143,41.143,40.5645,40.6725,159800.0
2009-10-19 09:35:00,52.77,52.87,52.61,52.8,125800.0,40.7034,40.7805,40.58,40.7265,125800.0
2009-10-19 09:40:00,52.79,53.23,52.79,52.91,170100.0,40.7188,41.0582,40.7188,40.8114,170100.0
2009-10-19 09:45:00,52.91,52.99,52.85,52.94,91500.0,40.8114,40.8731,40.7651,40.8345,91500.0
2009-10-19 09:50:00,52.92,52.95,52.79,52.79,53200.0,40.8191,40.8422,40.7188,40.7188,53200.0
2009-10-19 09:55:00,52.79,52.85,52.67,52.83,64500.0,40.7188,40.7651,40.6263,40.7497,64500.0
2009-10-19 10:00:00,52.83,53.0,52.81,52.98,55700.0,40.7497,40.8808,40.7342,40.8654,55700.0
2009-10-19 10:05:00,52.98,53.12,52.95,52.97,61400.0,40.8654,40.9734,40.8422,40.8577,61400.0
2009-10-19 10:10:00,52.96,53.0,52.9,52.91,40800.0,40.8499,40.8808,40.8037,40.8114,40800.0
2009-10-19 10:15:00,52.91,52.92,52.8,52.8,56600.0,40.8114,40.8191,40.7265,40.7265,56600.0
2009-10-19 10:20:00,52.8,53.06,52.8,52.95,74400.0,40.7265,40.9271,40.7265,40.8422,74400.0
2009-10-19 10:25:00,52.96,52.99,52.91,52.97,39300.0,40.8499,40.8731,40.8114,40.8577,39300.0
2009-10-19 10:30:00,52.97,53.01,52.83,52.85,71600.0,40.8577,40.8885,40.7497,40.7651,71600.0
2009-10-19 10:35:00,52.85,52.85,52.77,52.78,37200.0,40.7651,40.7651,40.7034,40.7111,37200.0
2009-10-19 10:40:00,52.77,52.86,52.75,52.84,66300.0,40.7034,40.7728,40.688,40.7574,66300.0
2009-10-19 10:45:00,52.84,53.09,52.83,53.09,89100.0,40.7574,40.9502,40.7497,40.9502,89100.0
2009-10-19 10:50:00,53.08,53.19,53.06,53.18,54700.0,40.9425,41.0273,40.9271,41.0196,54700.0
2009-10-19 10:55:00,53.18,53.25,53.11,53.12,35200.0,41.0196,41.0736,40.9656,40.9734,35200.0
2009-10-19 11:00:00,53.11,53.2,53.11,53.18,43900.0,40.9656,41.0351,40.9656,41.0196,43900.0
2009-10-19 11:05:00,53.19,53.29,53.17,53.28,42600.0,41.0273,41.1045,41.0119,41.0968,42600.0
2009-10-19 11:10:00,53.27,53.34,53.25,53.34,37700.0,41.0891,41.143,41.0736,41.143,37700.0
2009-10-19 11:15:00,53.33,53.36,53.3,53.3,32600.0,41.1353,41.1585,41.1122,41.1122,32600.0
2009-10-19 11:20:00,53.31,53.34,53.22,53.33,50400.0,41.1199,41.143,41.0505,41.1353,50400.0
2009-10-19 11:25:00,53.34,53.44,53.33,53.41,45500.0,41.143,41.2202,41.1353,41.197,45500.0
2009-10-19 11:30:00,53.42,53.46,53.37,53.37,21400.0,41.2048,41.2356,41.1662,41.1662,21400.0
2009-10-19 11:35:00,53.37,53.46,53.35,53.45,38700.0,41.1662,41.2356,41.1508,41.2279,38700.0
2009-10-19 11:40:00,53.46,53.49,53.44,53.44,23500.0,41.2356,41.2587,41.2202,41.2202,23500.0
2009-10-19 11:45:00,53.45,53.49,53.4,53.49,40500.0,41.2279,41.2587,41.1893,41.2587,40500.0
2009-10-19 11:50:00,53.49,53.56,53.45,53.56,47000.0,41.2587,41.3127,41.2279,41.3127,47000.0
2009-10-19 11:55:00,53.56,53.59,53.54,53.59,39800.0,41.3127,41.3359,41.2973,41.3359,39800.0
2009-10-19 12:00:00,53.59,53.61,53.52,53.58,67300.0,41.3359,41.3513,41.2819,41.3282,67300.0
2009-10-19 12:05:00,53.57,53.62,53.56,53.62,29200.0,41.3205,41.359,41.3127,41.359,29200.0
2009-10-19 12:10:00,53.61,53.63,53.57,53.61,18800.0,41.3513,41.3667,41.3205,41.3513,18800.0
2009-10-19 12:15:00,53.61,53.65,53.61,53.65,13000.0,41.3513,41.3822,41.3513,41.3822,13000.0
2009-10-19 12:20:00,53.65,53.67,53.64,53.65,23100.0,41.3822,41.3976,41.3744,41.3822,23100.0
2009-10-19 12:25:00,53.65,53.71,53.65,53.69,30300.0,41.3822,41.4284,41.3822,41.413,30300.0
2009-10-19 12:30:00,53.7,53.7,53.69,53.7,15600.0,41.4207,41.4207,41.413,41.4207,15600.0
2009-10-19 12:35:00,53.69,53.7,53.6,53.6,29600.0,41.413,41.4207,41.3436,41.3436,29600.0
2009-10-19 12:40:00,53.61,53.62,53.56,53.56,16400.0,41.3513,41.359,41.3127,41.3127,16400.0
2009-10-19 12:45:00,53.56,53.58,53.52,53.58,34000.0,41.3127,41.3282,41.2819,41.3282,34000.0
2009-10-19 12:50:00,53.58,53.59,53.51,53.51,23500.0,41.3282,41.3359,41.2742,41.2742,23500.0
2009-10-19 12:55:00,53.53,53.53,53.44,53.5,36500.0,41.2896,41.2896,41.2202,41.2665,36500.0
2009-10-19 13:00:00,53.5,53.57,53.45,53.53,31900.0,41.2665,41.3205,41.2279,41.2896,31900.0
2009-10-19 13:05:00,53.54,53.63,53.53,53.61,19400.0,41.2973,41.3667,41.2896,41.3513,19400.0
2009-10-19 13:10:00,53.62,53.66,53.61,53.63,28300.0,41.359,41.3899,41.3513,41.3667,28300.0
2009-10-19 13:15:00,53.63,53.63,53.53,53.55,28400.0,41.3667,41.3667,41.2896,41.305,28400.0
2009-10-19 13:20:00,53.55,53.59,53.51,53.53,29900.0,41.305,41.3359,41.2742,41.2896,29900.0
2009-10-19 13:25:00,53.53,53.6,53.5,53.57,35400.0,41.2896,41.3436,41.2665,41.3205,35400.0
2009-10-19 13:30:00,53.58,53.63,53.58,53.63,9000.0,41.3282,41.3667,41.3282,41.3667,9000.0
2009-10-19 13:35:00,53.63,53.75,53.63,53.7,61800.0,41.3667,41.4593,41.3667,41.4207,61800.0
2009-10-19 13:40:00,53.69,53.71,53.57,53.57,33800.0,41.413,41.4284,41.3205,41.3205,33800.0
2009-10-19 13:45:00,53.58,53.58,53.47,53.53,21300.0,41.3282,41.3282,41.2433,41.2896,21300.0
2009-10-19 13:50:00,53.52,53.65,53.52,53.62,34700.0,41.2819,41.3822,41.2819,41.359,34700.0
2009-10-19 13:55:00,53.62,53.62,53.54,53.54,31900.0,41.359,41.359,41.2973,41.2973,31900.0
2009-10-19 14:00:00,53.56,53.56,53.45,53.49,50800.0,41.3127,41.3127,41.2279,41.2587,50800.0
2009-10-19 14:05:00,53.49,53.56,53.49,53.55,25400.0,41.2587,41.3127,41.2587,41.305,25400.0
2009-10-19 14:10:00,53.57,53.64,53.54,53.61,32700.0,41.3205,41.3744,41.2973,41.3513,32700.0
2009-10-19 14:15:00,53.62,53.67,53.59,53.64,18300.0,41.359,41.3976,41.3359,41.3744,18300.0
2009-10-19 14:20:00,53.64,53.69,53.61,53.66,35100.0,41.3744,41.413,41.3513,41.3899,35100.0
2009-10-19 14:25:00,53.66,53.66,53.62,53.63,17600.0,41.3899,41.3899,41.359,41.3667,17600.0
2009-10-19 14:30:00,53.63,53.64,53.48,53.48,46800.0,41.3667,41.3744,41.251,41.251,46800.0
2009-10-19 14:35:00,53.48,53.53,53.47,53.52,57800.0,41.251,41.2896,41.2433,41.2819,57800.0
2009-10-19 14:40:00,53.53,53.56,53.5,53.53,24100.0,41.2896,41.3127,41.2665,41.2896,24100.0
2009-10-19 14:45:00,53.53,53.54,53.49,53.51,12900.0,41.2896,41.2973,41.2587,41.2742,12900.0
2009-10-19 14:50:00,53.53,53.55,53.49,53.53,28700.0,41.2896,41.305,41.2587,41.2896,28700.0
2009-10-19 14:55:00,53.52,53.62,53.52,53.52,28800.0,41.2819,41.359,41.2819,41.2819,28800.0
2009-10-19 15:00:00,53.52,53.54,53.47,53.51,28600.0,41.2819,41.2973,41.2433,41.2742,28600.0
2009-10-19 15:05:00,53.51,53.51,53.45,53.47,35700.0,41.2742,41.2742,41.2279,41.2433,35700.0
2009-10-19 15:10:00,53.47,53.48,53.38,53.42,38500.0,41.2433,41.251,41.1739,41.2048,38500.0
2009-10-19 15:15:00,53.42,53.42,53.35,53.38,19500.0,41.2048,41.2048,41.1508,41.1739,19500.0
2009-10-19 15:20:00,53.38,53.47,53.37,53.4,59900.0,41.1739,41.2433,41.1662,41.1893,59900.0
2009-10-19 15:25:00,53.4,53.41,53.34,53.36,32600.0,41.1893,41.197,41.143,41.1585,32600.0
2009-10-19 15:30:00,53.36,53.42,53.35,53.4,34000.0,41.1585,41.2048,41.1508,41.1893,34000.0
2009-10-19 15:35:00,53.41,53.43,53.4,53.41,28500.0,41.197,41.2125,41.1893,41.197,28500.0
2009-10-19 15:40:00,53.41,53.42,53.32,53.33,67100.0,41.197,41.2048,41.1276,41.1353,67100.0
2009-10-19 15:45:00,53.34,53.41,53.31,53.37,80000.0,41.143,41.197,41.1199,41.1662,80000.0
2009-10-19 15:50:00,53.36,53.49,53.36,53.49,135700.0,41.1585,41.2587,41.1585,41.2587,135700.0
2009-10-19 15:55:00,53.49,53.52,53.39,53.41,180200.0,41.2587,41.2819,41.1816,41.197,180200.0
2009-10-20 09:30:00,51.71,52.3,51.43,51.95,391800.0,39.8858,40.3409,39.6698,40.0709,391800.0
2009-10-20 09:35:00,51.98,52.21,51.8,51.86,214900.0,40.094,40.2714,39.9552,40.0015,214900.0
2009-10-20 09:40:00,51.83,51.83,51.07,51.31,284800.0,39.9783,39.9783,39.3921,39.5772,284800.0
2009-10-20 09:45:00,51.33,51.71,51.25,51.63,341500.0,39.5927,39.8858,39.531,39.8241,341500.0
2009-10-20 09:50:00,51.62,51.63,51.33,51.4,113800.0,39.8164,39.8241,39.5927,39.6467,113800.0
2009-10-20 09:55:00,51.41,51.51,51.32,51.33,127800.0,39.6544,39.7315,39.585,39.5927,127800.0
2009-10-20 10:00:00,51.34,51.58,51.31,51.5,128600.0,39.6004,39.7855,39.5772,39.7238,128600.0
2009-10-20 10:05:00,51.47,51.49,51.32,51.42,94600.0,39.7007,39.7161,39.585,39.6621,94600.0
2009-10-20 10:10:00,51.42,51.45,51.35,51.4,107100.0,39.6621,39.6852,39.6081,39.6467,107100.0
2009-10-20 10:15:00,51.4,51.43,51.28,51.38,187200.0,39.6467,39.6698,39.5541,39.6312,187200.0
2009-10-20 10:20:00,51.38,51.39,51.27,51.28,123100.0,39.6312,39.6389,39.5464,39.5541,123100.0
2009-10-20 10:25:00,51.28,51.31,51.25,51.27,128700.0,39.5541,39.5772,39.531,39.5464,128700.0
2009-10-20 10:30:00,51.26,51.41,51.25,51.35,103800.0,39.5387,39.6544,39.531,39.6081,103800.0
2009-10-20 10:35:00,51.36,51.53,51.33,51.5,114100.0,39.6158,39.7469,39.5927,39.7238,114100.0
2009-10-20 10:40:00,51.5,51.52,51.39,51.51,150200.0,39.7238,39.7392,39.6389,39.7315,150200.0
2009-10-20 10:45:00,51.51,51.75,51.5,51.68,100200.0,39.7315,39.9166,39.7238,39.8626,100200.0
2009-10-20 10:50:00,51.69,51.7,51.62,51.69,45800.0,39.8703,39.8781,39.8164,39.8703,45800.0
2009-10-20 10:55:00,51.69,51.74,51.61,51.61,52700.0,39.8703,39.9089,39.8086,39.8086,52700.0
2009-10-20 11:00:00,51.62,51.67,51.51,51.6,77800.0,39.8164,39.8549,39.7315,39.8009,77800.0
2009-10-20 11:05:00,51.6,51.69,51.55,51.56,96600.0,39.8009,39.8703,39.7624,39.7701,96600.0
2009-10-20 11:10:00,51.57,51.57,51.39,51.51,89300.0,39.7778,39.7778,39.6389,39.7315,89300.0
2009-10-20 11:15:00,51.51,51.65,51.5,51.6,61100.0,39.7315,39.8395,39.7238,39.8009,61100.0
2009-10-20 11:20:00,51.6,51.66,51.52,51.66,66200.0,39.8009,39.8472,39.7392,39.8472,66200.0
2009-10-20 11:25:00,51.67,51.67,51.51,51.6,68700.0,39.8549,39.8549,39.7315,39.8009,68700.0
2009-10-20 11:30:00,51.61,51.67,51.52,51.55,65700.0,39.8086,39.8549,39.7392,39.7624,65700.0
2009-10-20 11:35:00,51.56,51.59,51.32,51.4,120500.0,39.7701,39.7932,39.585,39.6467,120500.0
2009-10-20 11:40:00,51.4,51.55,51.26,51.26,104400.0,39.6467,39.7624,39.5387,39.5387,104400.0
2009-10-20 11:45:00,51.25,51.45,51.19,51.38,96700.0,39.531,39.6852,39.4847,39.6312,96700.0
2009-10-20 11:50:00,51.39,51.45,51.35,51.41,73900.0,39.6389,39.6852,39.6081,39.6544,73900.0
2009-10-20 11:55:00,51.41,51.48,51.38,51.41,164000.0,39.6544,39.7084,39.6312,39.6544,164000.0
2009-10-20 12:00:00,51.4,51.45,51.25,51.34,53000.0,39.6467,39.6852,39.531,39.6004,53000.0
2009-10-20 12:05:00,51.34,51.35,51.15,51.15,156200.0,39.6004,39.6081,39.4538,39.4538,156200.0
2009-10-20 12:10:00,51.16,51.36,51.12,51.28,53800.0,39.4615,39.6158,39.4307,39.5541,53800.0
2009-10-20 12:15:00,51.28,51.39,51.24,51.29,85200.0,39.5541,39.6389,39.5232,39.5618,85200.0
2009-10-20 12:20:00,51.31,51.37,51.29,51.34,57700.0,39.5772,39.6235,39.5618,39.6004,57700.0
2009-10-20 12:25:00,51.32,51.48,51.32,51.46,47800.0,39.585,39.7084,39.585,39.6929,47800.0
2009-10-20 12:30:00,51.46,51.51,51.44,51.5,52600.0,39.6929,39.7315,39.6775,39.7238,52600.0
2009-10-20 12:35:00,51.49,51.56,51.46,51.52,66400.0,39.7161,39.7701,39.6929,39.7392,66400.0
2009-10-20 12:40:00,51.51,51.62,51.5,51.55,44000.0,39.7315,39.8164,39.7238,39.7624,44000.0
2009-10-20 12:45:00,51.55,51.64,51.51,51.6,92100.0,39.7624,39.8318,39.7315,39.8009,92100.0
2009-10-20 12:50:00,51.62,51.72,51.6,51.69,84500.0,39.8164,39.8935,39.8009,39.8703,84500.0
2009-10-20 12:55:00,51.67,51.72,51.61,51.63,38100.0,39.8549,39.8935,39.8086,39.8241,38100.0
2009-10-20 13:00:00,51.62,51.64,51.57,51.57,50300.0,39.8164,39.8318,39.7778,39.7778,50300.0
2009-10-20 13:05:00,51.57,51.58,51.47,51.51,53200.0,39.7778,39.7855,39.7007,39.7315,53200.0
2009-10-20 13:10:00,51.52,51.57,51.51,51.54,28300.0,39.7392,39.7778,39.7315,39.7546,28300.0
2009-10-20 13:15:00,51.54,51.61,51.54,51.6,30100.0,39.7546,39.8086,39.7546,39.8009,30100.0
2009-10-20 13:20:00,51.59,51.64,51.59,51.6,47900.0,39.7932,39.8318,39.7932,39.8009,47900.0
2009-10-20 13:25:00,51.6,51.62,51.57,51.6,50200.0,39.8009,39.8164,39.7778,39.8009,50200.0
2009-10-20 13:30:00,51.59,51.72,51.58,51.68,87400.0,39.7932,39.8935,39.7855,39.8626,87400.0
2009-10-20 13:35:00,51.69,51.69,51.6,51.63,28400.0,39.8703,39.8703,39.8009,39.8241,28400.0
2009-10-20 13:40:00,51.62,51.63,51.57,51.62,37300.0,39.8164,39.8241,39.7778,39.8164,37300.0
2009-10-20 13:45:00,51.62,51.64,51.54,51.54,29700.0,39.8164,39.8318,39.7546,39.7546,29700.0
2009-10-20 13:50:00,51.54,51.61,51.47,51.6,55000.0,39.7546,39.8086,39.7007,39.8009,55000.0
2009-10-20 13:55:00,51.6,51.61,51.55,51.58,63500.0,39.8009,39.8086,39.7624,39.7855,63500.0
2009-10-20 14:00:00,51.58,51.63,51.54,51.54,48500.0,39.7855,39.8241,39.7546,39.7546,48500.0
2009-10-20 14:05:00,51.54,51.6,51.52,51.55,58700.0,39.7546,39.8009,39.7392,39.7624,58700.0
2009-10-20 14:10:00,51.55,51.55,51.49,51.5,109200.0,39.7624,39.7624,39.7161,39.7238,109200.0
2009-10-20 14:15:00,51.5,51.6,51.5,51.57,123300.0,39.7238,39.8009,39.7238,39.7778,123300.0
2009-10-20 14:20:00,51.57,51.58,51.49,51.49,56800.0,39.7778,39.7855,39.7161,39.7161,56800.0
2009-10-20 14:25:00,51.49,51.49,51.32,51.35,149400.0,39.7161,39.7161,39.585,39.6081,149400.0
2009-10-20 14:30:00,51.35,51.37,51.17,51.35,146900.0,39.6081,39.6235,39.4692,39.6081,146900.0
2009-10-20 14:35:00,51.36,51.47,51.21,51.46,153400.0,39.6158,39.7007,39.5001,39.6929,153400.0
2009-10-20 14:40:00,51.47,51.55,51.39,51.55,92500.0,39.7007,39.7624,39.6389,39.7624,92500.0
2009-10-20 14:45:00,51.54,51.57,51.53,51.55,60900.0,39.7546,39.7778,39.7469,39.7624,60900.0
2009-10-20 14:50:00,51.55,51.6,51.53,51.56,41200.0,39.7624,39.8009,39.7469,39.7701,41200.0
2009-10-20 14:55:00,51.56,51.73,51.52,51.73,108200.0,39.7701,39.9012,39.7392,39.9012,108200.0
2009-10-20 15:00:00,51.74,51.76,51.71,51.75,85800.0,39.9089,39.9243,39.8858,39.9166,85800.0
2009-10-20 15:05:00,51.74,51.75,51.58,51.63,65700.0,39.9089,39.9166,39.7855,39.8241,65700.0
2009-10-20 15:10:00,51.63,51.66,51.57,51.63,46300.0,39.8241,39.8472,39.7778,39.8241,46300.0
2009-10-20 15:15:00,51.63,51.69,51.56,51.69,58700.0,39.8241,39.8703,39.7701,39.8703,58700.0
2009-10-20 15:20:00,51.69,51.75,51.66,51.67,49400.0,39.8703,39.9166,39.8472,39.8549,49400.0
2009-10-20 15:25:00,51.67,51.75,51.62,51.74,73300.0,39.8549,39.9166,39.8164,39.9089,73300.0
2009-10-20 15:30:00,51.75,51.89,51.74,51.85,131100.0,39.9166,40.0246,39.9089,39.9938,131100.0
2009-10-20 15:35:00,51.85,51.85,51.73,51.77,86000.0,39.9938,39.9938,39.9012,39.9321,86000.0
2009-10-20 15:40:00,51.78,51.88,51.68,51.81,161200.0,39.9398,40.0169,39.8626,39.9629,161200.0
2009-10-20 15:45:00,51.82,51.88,51.75,51.86,148600.0,39.9706,40.0169,39.9166,40.0015,148600.0
2009-10-20 15:50:00,51.85,51.88,51.77,51.82,134700.0,39.9938,40.0169,39.9321,39.9706,134700.0
2009-10-20 15:55:00,51.81,51.88,51.77,51.86,268200.0,39.9629,40.0169,39.9321,40.0015,268200.0
2009-10-21 09:30:00,51.07,51.55,50.83,51.51,461800.0,39.3921,39.7624,39.207,39.7315,461800.0
2009-10-21 09:35:00,51.51,51.71,51.25,51.59,261500.0,39.7315,39.8858,39.531,39.7932,261500.0
2009-10-21 09:40:00,51.59,51.7,51.35,51.42,113900.0,39.7932,39.8781,39.6081,39.6621,113900.0
2009-10-21 09:45:00,51.42,51.47,51.12,51.18,111500.0,39.6621,39.7007,39.4307,39.477,111500.0
2009-10-21 09:50:00,51.17,51.33,51.03,51.12,170400.0,39.4692,39.5927,39.3613,39.4307,170400.0
2009-10-21 09:55:00,51.12,51.45,51.08,51.44,122500.0,39.4307,39.6852,39.3998,39.6775,122500.0
2009-10-21 10:00:00,51.44,51.6,51.44,51.55,119500.0,39.6775,39.8009,39.6775,39.7624,119500.0
2009-10-21 10:05:00,51.56,51.77,51.54,51.69,219500.0,39.7701,39.9321,39.7546,39.8703,219500.0
2009-10-21 10:10:00,51.7,51.83,51.67,51.78,117200.0,39.8781,39.9783,39.8549,39.9398,117200.0
2009-10-21 10:15:00,51.79,51.86,51.53,51.55,221400.0,39.9475,40.0015,39.7469,39.7624,221400.0
2009-10-21 10:20:00,51.55,51.65,51.39,51.41,110100.0,39.7624,39.8395,39.6389,39.6544,110100.0
2009-10-21 10:25:00,51.43,51.54,51.4,51.45,65900.0,39.6698,39.7546,39.6467,39.6852,65900.0
2009-10-21 10:30:00,51.46,51.57,51.44,51.56,67700.0,39.6929,39.7778,39.6775,39.7701,67700.0
2009-10-21 10:35:00,51.56,51.57,51.4,51.42,114600.0,39.7701,39.7778,39.6467,39.6621,114600.0
2009-10-21 10:40:00,51.42,51.54,51.42,51.43,65500.0,39.6621,39.7546,39.6621,39.6698,65500.0
2009-10-21 10:45:00,51.44,51.53,51.42,51.49,54700.0,39.6775,39.7469,39.6621,39.7161,54700.0
2009-10-21 10:50:00,51.53,51.56,51.32,51.34,130600.0,39.7469,39.7701,39.585,39.6004,130600.0
2009-10-21 10:55:00,51.35,51.38,51.25,51.37,76600.0,39.6081,39.6312,39.531,39.6235,76600.0
2009-10-21 11:00:00,51.37,51.42,51.33,51.38,62800.0,39.6235,39.6621,39.5927,39.6312,62800.0
2009-10-21 11:05:00,51.38,51.51,51.36,51.48,84500.0,39.6312,39.7315,39.6158,39.7084,84500.0
2009-10-21 11:10:00,51.48,51.48,51.35,51.48,69200.0,39.7084,39.7084,39.6081,39.7084,69200.0
2009-10-21 11:15:00,51.48,51.62,51.47,51.59,114100.0,39.7084,39.8164,39.7007,39.7932,114100.0
2009-10-21 11:20:00,51.6,51.74,51.59,51.72,197300.0,39.8009,39.9089,39.7932,39.8935,197300.0
2009-10-21 11:25:00,51.72,51.87,51.7,51.87,140800.0,39.8935,40.0092,39.8781,40.0092,140800.0
2009-10-21 11:30:00,51.85,52.0,51.85,51.86,165300.0,39.9938,40.1095,39.9938,40.0015,165300.0
2009-10-21 11:35:00,51.87,51.94,51.8,51.93,128100.0,40.0092,40.0632,39.9552,40.0555,128100.0
2009-10-21 11:40:00,51.92,51.93,51.54,51.56,278000.0,40.0478,40.0555,39.7546,39.7701,278000.0
2009-10-21 11:45:00,51.56,51.64,51.53,51.6,81200.0,39.7701,39.8318,39.7469,39.8009,81200.0
2009-10-21 11:50:00,51.6,51.61,51.3,51.38,111000.0,39.8009,39.8086,39.5695,39.6312,111000.0
2009-10-21 11:55:00,51.38,51.47,51.35,51.42,54000.0,39.6312,39.7007,39.6081,39.6621,54000.0
2009-10-21 12:00:00,51.42,51.5,51.41,51.47,45700.0,39.6621,39.7238,39.6544,39.7007,45700.0
2009-10-21 12:05:00,51.48,51.5,51.42,51.43,41600.0,39.7084,39.7238,39.6621,39.6698,41600.0
2009-10-21 12:10:00,51.43,51.5,51.26,51.32,86200.0,39.6698,39.7238,39.5387,39.585,86200.0
2009-10-21 12:15:00,51.32,51.32,51.24,51.28,78800.0,39.585,39.585,39.5232,39.5541,78800.0
2009-10-21 12:20:00,51.28,51.28,51.09,51.12,144800.0,39.5541,39.5541,39.4075,39.4307,144800.0
2009-10-21 12:25:00,51.12,51.24,51.08,51.23,75600.0,39.4307,39.5232,39.3998,39.5155,75600.0
2009-10-21 12:30:00,51.23,51.28,51.22,51.24,50200.0,39.5155,39.5541,39.5078,39.5232,50200.0
2009-10-21 12:35:00,51.24,51.29,51.23,51.27,27500.0,39.5232,39.5618,39.5155,39.5464,27500.0
2009-10-21 12:40:00,51.27,51.32,51.26,51.31,29900.0,39.5464,39.585,39.5387,39.5772,29900.0
2009-10-21 12:45:00,51.31,51.39,51.3,51.37,24100.0,39.5772,39.6389,39.5695,39.6235,24100.0
2009-10-21 12:50:00,51.38,51.38,51.32,51.36,15300.0,39.6312,39.6312,39.585,39.6158,15300.0
2009-10-21 12:55:00,51.36,51.43,51.35,51.4,45900.0,39.6158,39.6698,39.6081,39.6467,45900.0
2009-10-21 13:00:00,51.4,51.41,51.35,51.4,26200.0,39.6467,39.6544,39.6081,39.6467,26200.0
2009-10-21 13:05:00,51.4,51.41,51.33,51.4,26100.0,39.6467,39.6544,39.5927,39.6467,26100.0
2009-10-21 13:10:00,51.4,51.44,51.4,51.41,23700.0,39.6467,39.6775,39.6467,39.6544,23700.0
2009-10-21 13:15:00,51.41,51.42,51.37,51.38,21700.0,39.6544,39.6621,39.6235,39.6312,21700.0
2009-10-21 13:20:00,51.38,51.44,51.37,51.41,29500.0,39.6312,39.6775,39.6235,39.6544,29500.0
2009-10-21 13:25:00,51.41,51.41,51.29,51.37,50100.0,39.6544,39.6544,39.5618,39.6235,50100.0
2009-10-21 13:30:00,51.37,51.41,51.31,51.31,40900.0,39.6235,39.6544,39.5772,39.5772,40900.0
2009-10-21 13:35:00,51.32,51.39,51.25,51.35,35800.0,39.585,39.6389,39.531,39.6081,35800.0
2009-10-21 13:40:00,51.34,51.35,51.22,51.22,44300.0,39.6004,39.6081,39.5078,39.5078,44300.0
2009-10-21 13:45:00,51.23,51.31,51.18,51.26,59500.0,39.5155,39.5772,39.477,39.5387,59500.0
2009-10-21 13:50:00,51.26,51.33,51.19,51.2,34300.0,39.5387,39.5927,39.4847,39.4924,34300.0
2009-10-21 13:55:00,51.2,51.31,51.19,51.31,26000.0,39.4924,39.5772,39.4847,39.5772,26000.0
2009-10-21 14:00:00,51.31,51.31,51.2,51.2,27500.0,39.5772,39.5772,39.4924,39.4924,27500.0
2009-10-21 14:05:00,51.2,51.29,51.2,51.29,25300.0,39.4924,39.5618,39.4924,39.5618,25300.0
2009-10-21 14:10:00,51.29,51.29,51.08,51.11,73900.0,39.5618,39.5618,39.3998,39.423,73900.0
2009-10-21 14:15:00,51.11,51.11,50.9,50.9,182300.0,39.423,39.423,39.261,39.261,182300.0
2009-10-21 14:20:00,50.9,51.0,50.9,50.97,91400.0,39.261,39.3381,39.261,39.315,91400.0
2009-10-21 14:25:00,51.0,51.0,50.94,50.95,37900.0,39.3381,39.3381,39.2918,39.2996,37900.0
2009-10-21 14:30:00,50.95,51.0,50.92,50.96,39300.0,39.2996,39.3381,39.2764,39.3073,39300.0
2009-10-21 14:35:00,50.96,50.99,50.93,50.95,22900.0,39.3073,39.3304,39.2841,39.2996,22900.0
2009-10-21 14:40:00,50.95,50.96,50.93,50.94,31500.0,39.2996,39.3073,39.2841,39.2918,31500.0
2009-10-21 14:45:00,50.94,50.98,50.93,50.93,62500.0,39.2918,39.3227,39.2841,39.2841,62500.0
2009-10-21 14:50:00,50.93,50.96,50.8,50.84,129400.0,39.2841,39.3073,39.1839,39.2147,129400.0
2009-10-21 14:55:00,50.84,50.93,50.83,50.87,56500.0,39.2147,39.2841,39.207,39.2378,56500.0
2009-10-21 15:00:00,50.87,50.95,50.86,50.94,56800.0,39.2378,39.2996,39.2301,39.2918,56800.0
2009-10-21 15:05:00,50.95,51.0,50.93,50.99,81200.0,39.2996,39.3381,39.2841,39.3304,81200.0
2009-10-21 15:10:00,50.99,51.0,50.91,50.92,61100.0,39.3304,39.3381,39.2687,39.2764,61100.0
2009-10-21 15:15:00,50.92,50.96,50.87,50.9,47400.0,39.2764,39.3073,39.2378,39.261,47400.0
2009-10-21 15:20:00,50.9,50.92,50.68,50.8,200700.0,39.261,39.2764,39.0913,39.1839,200700.0
2009-10-21 15:25:00,50.8,50.83,50.73,50.78,86300.0,39.1839,39.207,39.1299,39.1684,86300.0
2009-10-21 15:30:00,50.78,50.78,50.54,50.58,209700.0,39.1684,39.1684,38.9833,39.0142,209700.0
2009-10-21 15:35:00,50.58,50.72,50.53,50.68,186400.0,39.0142,39.1221,38.9756,39.0913,186400.0
2009-10-21 15:40:00,50.69,50.7,50.5,50.53,163000.0,39.099,39.1067,38.9525,38.9756,163000.0
2009-10-21 15:45:00,50.53,50.71,50.51,50.59,153500.0,38.9756,39.1144,38.9602,39.0219,153500.0
2009-10-21 15:50:00,50.59,50.68,50.59,50.63,141400.0,39.0219,39.0913,39.0219,39.0527,141400.0
2009-10-21 15:55:00,50.64,50.71,50.56,50.63,216300.0,39.0604,39.1144,38.9987,39.0527,216300.0
2009-10-22 09:30:00,50.33,50.41,50.11,50.41,193100.0,38.8213,38.883,38.6516,38.883,193100.0
2009-10-22 09:35:00,50.41,50.49,50.1,50.28,154300.0,38.883,38.9447,38.6439,38.7828,154300.0
2009-10-22 09:40:00,50.29,50.55,50.15,50.19,135500.0,38.7905,38.991,38.6825,38.7133,135500.0
2009-10-22 09:45:00,50.19,50.36,50.1,50.13,132900.0,38.7133,38.8445,38.6439,38.6671,132900.0
2009-10-22 09:50:00,50.13,50.25,50.03,50.16,114100.0,38.6671,38.7596,38.5899,38.6902,114100.0
2009-10-22 09:55:00,50.15,50.15,49.78,50.02,285100.0,38.6825,38.6825,38.3971,38.5822,285100.0
2009-10-22 10:00:00,50.02,50.13,49.75,49.89,116500.0,38.5822,38.6671,38.374,38.4819,116500.0
2009-10-22 10:05:00,49.88,49.94,49.81,49.82,72700.0,38.4742,38.5205,38.4202,38.4279,72700.0
2009-10-22 10:10:00,49.82,50.17,49.81,50.17,88300.0,38.4279,38.6979,38.4202,38.6979,88300.0
2009-10-22 10:15:00,50.16,50.16,49.78,49.94,117300.0,38.6902,38.6902,38.3971,38.5205,117300.0
2009-10-22 10:20:00,49.94,49.98,49.8,49.96,91300.0,38.5205,38.5514,38.4125,38.5359,91300.0
2009-10-22 10:25:00,49.99,50.13,49.92,50.03,89300.0,38.5591,38.6671,38.5051,38.5899,89300.0
2009-10-22 10:30:00,50.03,50.2,49.97,50.06,69500.0,38.5899,38.7211,38.5436,38.6131,69500.0
2009-10-22 10:35:00,50.08,50.2,50.08,50.15,106300.0,38.6285,38.7211,38.6285,38.6825,106300.0
2009-10-22 10:40:00,50.16,50.23,50.12,50.2,77700.0,38.6902,38.7442,38.6593,38.7211,77700.0
2009-10-22 10:45:00,50.2,50.24,50.11,50.17,57400.0,38.7211,38.7519,38.6516,38.6979,57400.0
2009-10-22 10:50:00,50.16,50.47,50.16,50.42,70200.0,38.6902,38.9293,38.6902,38.8907,70200.0
2009-10-22 10:55:00,50.44,50.55,50.33,50.38,62700.0,38.9062,38.991,38.8213,38.8599,62700.0
2009-10-22 11:00:00,50.4,50.53,50.38,50.4,35700.0,38.8753,38.9756,38.8599,38.8753,35700.0
2009-10-22 11:05:00,50.42,50.47,50.31,50.36,59200.0,38.8907,38.9293,38.8059,38.8445,59200.0
2009-10-22 11:10:00,50.37,50.66,50.36,50.65,46300.0,38.8522,39.0759,38.8445,39.0682,46300.0
2009-10-22 11:15:00,50.65,50.68,50.54,50.55,64200.0,39.0682,39.0913,38.9833,38.991,64200.0
2009-10-22 11:20:00,50.57,50.64,50.49,50.63,65200.0,39.0064,39.0604,38.9447,39.0527,65200.0
2009-10-22 11:25:00,50.64,50.75,50.62,50.67,56200.0,39.0604,39.1453,39.045,39.0836,56200.0
2009-10-22 11:30:00,50.67,50.78,50.65,50.68,45600.0,39.0836,39.1684,39.0682,39.0913,45600.0
2009-10-22 11:35:00,50.67,50.69,50.62,50.63,28200.0,39.0836,39.099,39.045,39.0527,28200.0
2009-10-22 11:40:00,50.64,50.82,50.62,50.82,38600.0,39.0604,39.1993,39.045,39.1993,38600.0
2009-10-22 11:45:00,50.82,50.84,50.73,50.82,27900.0,39.1993,39.2147,39.1299,39.1993,27900.0
2009-10-22 11:50:00,50.81,50.84,50.63,50.72,26500.0,39.1916,39.2147,39.0527,39.1221,26500.0
2009-10-22 11:55:00,50.71,50.71,50.59,50.71,29500.0,39.1144,39.1144,39.0219,39.1144,29500.0
2009-10-22 12:00:00,50.7,50.84,50.69,50.84,29900.0,39.1067,39.2147,39.099,39.2147,29900.0
2009-10-22 12:05:00,50.84,50.86,50.79,50.83,33700.0,39.2147,39.2301,39.1761,39.207,33700.0
2009-10-22 12:10:00,50.82,50.93,50.82,50.91,53600.0,39.1993,39.2841,39.1993,39.2687,53600.0
2009-10-22 12:15:00,50.92,50.94,50.85,50.85,36500.0,39.2764,39.2918,39.2224,39.2224,36500.0
2009-10-22 12:20:00,50.84,50.84,50.65,50.65,26400.0,39.2147,39.2147,39.0682,39.0682,26400.0
2009-10-22 12:25:00,50.66,50.72,50.55,50.59,48200.0,39.0759,39.1221,38.991,39.0219,48200.0
2009-10-22 12:30:00,50.6,50.82,50.6,50.78,34700.0,39.0296,39.1993,39.0296,39.1684,34700.0
2009-10-22 12:35:00,50.78,50.94,50.78,50.94,18200.0,39.1684,39.2918,39.1684,39.2918,18200.0
2009-10-22 12:40:00,50.93,51.08,50.93,51.03,71200.0,39.2841,39.3998,39.2841,39.3613,71200.0
2009-10-22 12:45:00,51.03,51.19,51.03,51.08,62300.0,39.3613,39.4847,39.3613,39.3998,62300.0
2009-10-22 12:50:00,51.08,51.09,51.02,51.06,38200.0,39.3998,39.4075,39.3535,39.3844,38200.0
2009-10-22 12:55:00,51.06,51.08,50.96,50.96,39100.0,39.3844,39.3998,39.3073,39.3073,39100.0
2009-10-22 13:00:00,50.97,51.1,50.96,51.02,35800.0,39.315,39.4153,39.3073,39.3535,35800.0
2009-10-22 13:05:00,51.02,51.05,50.98,50.98,23800.0,39.3535,39.3767,39.3227,39.3227,23800.0
2009-10-22 13:10:00,51.0,51.0,50.87,50.88,22900.0,39.3381,39.3381,39.2378,39.2456,22900.0
2009-10-22 13:15:00,50.87,50.92,50.85,50.92,16000.0,39.2378,39.2764,39.2224,39.2764,16000.0
2009-10-22 13:20:00,50.94,51.02,50.94,50.98,22700.0,39.2918,39.3535,39.2918,39.3227,22700.0
2009-10-22 13:25:00,50.98,51.05,50.95,50.97,56200.0,39.3227,39.3767,39.2996,39.315,56200.0
2009-10-22 13:30:00,50.96,51.02,50.88,50.99,85200.0,39.3073,39.3535,39.2456,39.3304,85200.0
2009-10-22 13:35:00,51.0,51.03,50.93,50.93,38100.0,39.3381,39.3613,39.2841,39.2841,38100.0
2009-10-22 13:40:00,50.93,50.94,50.85,50.93,29900.0,39.2841,39.2918,39.2224,39.2841,29900.0
2009-10-22 13:45:00,50.93,51.02,50.85,50.85,26100.0,39.2841,39.3535,39.2224,39.2224,26100.0
2009-10-22 13:50:00,50.85,51.02,50.85,50.96,28900.0,39.2224,39.3535,39.2224,39.3073,28900.0
2009-10-22 13:55:00,50.97,50.99,50.89,50.96,19400.0,39.315,39.3304,39.2533,39.3073,19400.0
2009-10-22 14:00:00,50.95,51.09,50.95,50.98,66800.0,39.2996,39.4075,39.2996,39.3227,66800.0
2009-10-22 14:05:00,50.98,51.04,50.94,50.97,49400.0,39.3227,39.369,39.2918,39.315,49400.0
2009-10-22 14:10:00,50.99,51.11,50.97,51.08,36200.0,39.3304,39.423,39.315,39.3998,36200.0
2009-10-22 14:15:00,51.1,51.19,51.05,51.06,54200.0,39.4153,39.4847,39.3767,39.3844,54200.0
2009-10-22 14:20:00,51.04,51.22,51.04,51.22,37000.0,39.369,39.5078,39.369,39.5078,37000.0
2009-10-22 14:25:00,51.22,51.22,51.04,51.07,33500.0,39.5078,39.5078,39.369,39.3921,33500.0
2009-10-22 14:30:00,51.07,51.2,51.07,51.09,53600.0,39.3921,39.4924,39.3921,39.4075,53600.0
2009-10-22 14:35:00,51.08,51.15,51.06,51.12,65400.0,39.3998,39.4538,39.3844,39.4307,65400.0
2009-10-22 14:40:00,51.14,51.2,51.08,51.19,66100.0,39.4461,39.4924,39.3998,39.4847,66100.0
2009-10-22 14:45:00,51.19,51.23,51.18,51.23,31000.0,39.4847,39.5155,39.477,39.5155,31000.0
2009-10-22 14:50:00,51.22,51.23,51.19,51.2,33900.0,39.5078,39.5155,39.4847,39.4924,33900.0
2009-10-22 14:55:00,51.22,51.23,51.17,51.2,28200.0,39.5078,39.5155,39.4692,39.4924,28200.0
2009-10-22 15:00:00,51.2,51.23,51.12,51.16,87500.0,39.4924,39.5155,39.4307,39.4615,87500.0
2009-10-22 15:05:00,51.15,51.18,51.03,51.05,102100.0,39.4538,39.477,39.3613,39.3767,102100.0
2009-10-22 15:10:00,51.05,51.13,51.03,51.08,61100.0,39.3767,39.4384,39.3613,39.3998,61100.0
2009-10-22 15:15:00,51.07,51.13,51.04,51.1,176000.0,39.3921,39.4384,39.369,39.4153,176000.0
2009-10-22 15:20:00,51.09,51.14,50.99,51.05,164200.0,39.4075,39.4461,39.3304,39.3767,164200.0
2009-10-22 15:25:00,51.05,51.1,50.98,51.09,102800.0,39.3767,39.4153,39.3227,39.4075,102800.0
2009-10-22 15:30:00,51.11,51.13,51.04,51.1,97500.0,39.423,39.4384,39.369,39.4153,97500.0
2009-10-22 15:35:00,51.1,51.1,51.0,51.04,175500.0,39.4153,39.4153,39.3381,39.369,175500.0
2009-10-22 15:40:00,51.03,51.03,50.96,51.02,98700.0,39.3613,39.3613,39.3073,39.3535,98700.0
2009-10-22 15:45:00,51.03,51.1,51.0,51.04,110400.0,39.3613,39.4153,39.3381,39.369,110400.0
2009-10-22 15:50:00,51.04,51.09,50.93,50.93,127800.0,39.369,39.4075,39.2841,39.2841,127800.0
2009-10-22 15:55:00,50.94,51.03,50.93,50.99,176600.0,39.2918,39.3613,39.2841,39.3304,176600.0
2009-10-23 09:30:00,51.06,51.06,50.5,50.51,132300.0,39.3844,39.3844,38.9525,38.9602,132300.0
2009-10-23 09:35:00,50.52,50.9,50.26,50.39,122300.0,38.9679,39.261,38.7673,38.8676,122300.0
2009-10-23 09:40:00,50.36,50.36,50.05,50.21,122300.0,38.8445,38.8445,38.6054,38.7288,122300.0
2009-10-23 09:45:00,50.2,50.28,50.05,50.26,80100.0,38.7211,38.7828,38.6054,38.7673,80100.0
2009-10-23 09:50:00,50.26,50.46,50.18,50.36,110500.0,38.7673,38.9216,38.7056,38.8445,110500.0
2009-10-23 09:55:00,50.35,50.37,50.1,50.24,110600.0,38.8368,38.8522,38.6439,38.7519,110600.0
2009-10-23 10:00:00,50.24,50.41,49.96,49.96,223200.0,38.7519,38.883,38.5359,38.5359,223200.0
2009-10-23 10:05:00,49.96,50.03,49.9,49.99,93600.0,38.5359,38.5899,38.4897,38.5591,93600.0
2009-10-23 10:10:00,49.99,50.04,49.91,50.01,89000.0,38.5591,38.5976,38.4974,38.5745,89000.0
2009-10-23 10:15:00,50.0,50.12,49.95,50.12,92800.0,38.5668,38.6593,38.5282,38.6593,92800.0
2009-10-23 10:20:00,50.11,50.21,49.97,50.02,100700.0,38.6516,38.7288,38.5436,38.5822,100700.0
2009-10-23 10:25:00,50.03,50.19,49.97,50.17,79000.0,38.5899,38.7133,38.5436,38.6979,79000.0
2009-10-23 10:30:00,50.17,50.19,50.06,50.14,63000.0,38.6979,38.7133,38.6131,38.6748,63000.0
2009-10-23 10:35:00,50.14,50.21,50.09,50.12,89100.0,38.6748,38.7288,38.6362,38.6593,89100.0
2009-10-23 10:40:00,50.14,50.18,50.04,50.05,74300.0,38.6748,38.7056,38.5976,38.6054,74300.0
2009-10-23 10:45:00,50.06,50.13,49.98,50.13,79700.0,38.6131,38.6671,38.5514,38.6671,79700.0
2009-10-23 10:50:00,50.12,50.15,50.08,50.1,56900.0,38.6593,38.6825,38.6285,38.6439,56900.0
2009-10-23 10:55:00,50.1,50.11,49.95,50.03,67500.0,38.6439,38.6516,38.5282,38.5899,67500.0
2009-10-23 11:00:00,50.02,50.11,49.97,50.04,69500.0,38.5822,38.6516,38.5436,38.5976,69500.0
2009-10-23 11:05:00,50.05,50.07,49.95,49.99,65900.0,38.6054,38.6208,38.5282,38.5591,65900.0
2009-10-23 11:10:00,50.0,50.02,49.93,49.98,45000.0,38.5668,38.5822,38.5128,38.5514,45000.0
2009-10-23 11:15:00,50.0,50.0,49.76,49.77,120100.0,38.5668,38.5668,38.3817,38.3894,120100.0
2009-10-23 11:20:00,49.78,49.78,49.67,49.68,128400.0,38.3971,38.3971,38.3122,38.32,128400.0
2009-10-23 11:25:00,49.68,49.92,49.67,49.85,59200.0,38.32,38.5051,38.3122,38.4511,59200.0
2009-10-23 11:30:00,49.84,49.84,49.7,49.71,41300.0,38.4434,38.4434,38.3354,38.3431,41300.0
2009-10-23 11:35:00,49.71,49.82,49.71,49.76,60600.0,38.3431,38.4279,38.3431,38.3817,60600.0
2009-10-23 11:40:00,49.75,49.79,49.71,49.76,45000.0,38.374,38.4048,38.3431,38.3817,45000.0
2009-10-23 11:45:00,49.76,49.82,49.74,49.82,48400.0,38.3817,38.4279,38.3662,38.4279,48400.0
2009-10-23 11:50:00,49.82,49.91,49.77,49.77,53100.0,38.4279,38.4974,38.3894,38.3894,53100.0
2009-10-23 11:55:00,49.78,49.8,49.72,49.77,47100.0,38.3971,38.4125,38.3508,38.3894,47100.0
2009-10-23 12:00:00,49.76,49.89,49.75,49.85,64500.0,38.3817,38.4819,38.374,38.4511,64500.0
2009-10-23 12:05:00,49.86,49.91,49.83,49.85,57300.0,38.4588,38.4974,38.4357,38.4511,57300.0
2009-10-23 12:10:00,49.86,49.87,49.79,49.79,31900.0,38.4588,38.4665,38.4048,38.4048,31900.0
2009-10-23 12:15:00,49.79,49.86,49.76,49.86,26700.0,38.4048,38.4588,38.3817,38.4588,26700.0
2009-10-23 12:20:00,49.86,49.88,49.75,49.77,32900.0,38.4588,38.4742,38.374,38.3894,32900.0
2009-10-23 12:25:00,49.77,49.84,49.73,49.84,31300.0,38.3894,38.4434,38.3585,38.4434,31300.0
2009-10-23 12:30:00,49.84,49.85,49.8,49.82,25900.0,38.4434,38.4511,38.4125,38.4279,25900.0
2009-10-23 12:35:00,49.83,49.95,49.82,49.95,33600.0,38.4357,38.5282,38.4279,38.5282,33600.0
2009-10-23 12:40:00,49.94,49.97,49.93,49.93,30600.0,38.5205,38.5436,38.5128,38.5128,30600.0
2009-10-23 12:45:00,49.93,49.98,49.93,49.98,35900.0,38.5128,38.5514,38.5128,38.5514,35900.0
2009-10-23 12:50:00,49.98,49.98,49.86,49.88,20000.0,38.5514,38.5514,38.4588,38.4742,20000.0
2009-10-23 12:55:00,49.88,49.88,49.77,49.79,22000.0,38.4742,38.4742,38.3894,38.4048,22000.0
2009-10-23 13:00:00,49.79,49.79,49.74,49.77,23500.0,38.4048,38.4048,38.3662,38.3894,23500.0
2009-10-23 13:05:00,49.78,49.82,49.75,49.76,38100.0,38.3971,38.4279,38.374,38.3817,38100.0
2009-10-23 13:10:00,49.76,49.91,49.75,49.89,29500.0,38.3817,38.4974,38.374,38.4819,29500.0
2009-10-23 13:15:00,49.89,49.95,49.87,49.88,21800.0,38.4819,38.5282,38.4665,38.4742,21800.0
2009-10-23 13:20:00,49.87,49.87,49.73,49.79,45100.0,38.4665,38.4665,38.3585,38.4048,45100.0
2009-10-23 13:25:00,49.8,49.85,49.72,49.73,55300.0,38.4125,38.4511,38.3508,38.3585,55300.0
2009-10-23 13:30:00,49.72,49.75,49.5,49.53,208800.0,38.3508,38.374,38.1811,38.2043,208800.0
2009-10-23 13:35:00,49.54,49.62,49.5,49.62,47000.0,38.212,38.2737,38.1811,38.2737,47000.0
2009-10-23 13:40:00,49.62,49.76,49.57,49.76,38500.0,38.2737,38.3817,38.2351,38.3817,38500.0
2009-10-23 13:45:00,49.76,49.78,49.62,49.65,45300.0,38.3817,38.3971,38.2737,38.2968,45300.0
2009-10-23 13:50:00,49.64,49.77,49.6,49.76,31800.0,38.2891,38.3894,38.2583,38.3817,31800.0
2009-10-23 13:55:00,49.77,49.81,49.76,49.78,56000.0,38.3894,38.4202,38.3817,38.3971,56000.0
2009-10-23 14:00:00,49.78,49.78,49.7,49.75,79100.0,38.3971,38.3971,38.3354,38.374,79100.0
2009-10-23 14:05:00,49.75,49.8,49.73,49.77,92800.0,38.374,38.4125,38.3585,38.3894,92800.0
2009-10-23 14:10:00,49.76,49.78,49.74,49.77,39800.0,38.3817,38.3971,38.3662,38.3894,39800.0
2009-10-23 14:15:00,49.77,49.8,49.74,49.76,39800.0,38.3894,38.4125,38.3662,38.3817,39800.0
2009-10-23 14:20:00,49.75,49.89,49.75,49.87,32100.0,38.374,38.4819,38.374,38.4665,32100.0
2009-10-23 14:25:00,49.87,49.9,49.83,49.83,31400.0,38.4665,38.4897,38.4357,38.4357,31400.0
2009-10-23 14:30:00,49.84,49.87,49.76,49.83,33800.0,38.4434,38.4665,38.3817,38.4357,33800.0
2009-10-23 14:35:00,49.81,49.97,49.81,49.96,37400.0,38.4202,38.5436,38.4202,38.5359,37400.0
2009-10-23 14:40:00,49.97,49.98,49.93,49.97,39500.0,38.5436,38.5514,38.5128,38.5436,39500.0
2009-10-23 14:45:00,49.98,50.0,49.94,49.94,54500.0,38.5514,38.5668,38.5205,38.5205,54500.0
2009-10-23 14:50:00,49.95,49.96,49.8,49.81,42100.0,38.5282,38.5359,38.4125,38.4202,42100.0
2009-10-23 14:55:00,49.81,49.88,49.78,49.88,75400.0,38.4202,38.4742,38.3971,38.4742,75400.0
2009-10-23 15:00:00,49.88,49.89,49.8,49.8,74300.0,38.4742,38.4819,38.4125,38.4125,74300.0
2009-10-23 15:05:00,49.8,49.95,49.76,49.86,60300.0,38.4125,38.5282,38.3817,38.4588,60300.0
2009-10-23 15:10:00,49.86,50.0,49.83,49.99,68300.0,38.4588,38.5668,38.4357,38.5591,68300.0
2009-10-23 15:15:00,49.99,50.0,49.88,49.97,91400.0,38.5591,38.5668,38.4742,38.5436,91400.0
2009-10-23 15:20:00,49.96,49.99,49.88,49.94,52200.0,38.5359,38.5591,38.4742,38.5205,52200.0
2009-10-23 15:25:00,49.94,49.95,49.81,49.85,57700.0,38.5205,38.5282,38.4202,38.4511,57700.0
2009-10-23 15:30:00,49.86,49.91,49.79,49.83,76200.0,38.4588,38.4974,38.4048,38.4357,76200.0
2009-10-23 15:35:00,49.84,49.88,49.69,49.77,120200.0,38.4434,38.4742,38.3277,38.3894,120200.0
2009-10-23 15:40:00,49.77,49.9,49.7,49.9,116500.0,38.3894,38.4897,38.3354,38.4897,116500.0
2009-10-23 15:45:00,49.9,49.92,49.83,49.89,101400.0,38.4897,38.5051,38.4357,38.4819,101400.0
2009-10-23 15:50:00,49.89,49.93,49.87,49.9,150800.0,38.4819,38.5128,38.4665,38.4897,150800.0
2009-10-23 15:55:00,49.89,49.91,49.87,49.91,294100.0,38.4819,38.4974,38.4665,38.4974,294100.0
2009-10-26 09:30:00,49.85,49.96,49.67,49.76,145100.0,38.4511,38.5359,38.3122,38.3817,145100.0
2009-10-26 09:35:00,49.77,49.98,49.66,49.86,120000.0,38.3894,38.5514,38.3045,38.4588,120000.0
2009-10-26 09:40:00,49.84,49.86,49.5,49.5,105200.0,38.4434,38.4588,38.1811,38.1811,105200.0
2009-10-26 09:45:00,49.51,49.88,49.51,49.79,198600.0,38.1888,38.4742,38.1888,38.4048,198600.0
2009-10-26 09:50:00,49.8,49.97,49.7,49.74,141300.0,38.4125,38.5436,38.3354,38.3662,141300.0
2009-10-26 09:55:00,49.73,49.87,49.73,49.79,85500.0,38.3585,38.4665,38.3585,38.4048,85500.0
2009-10-26 10:00:00,49.8,49.98,49.76,49.8,97500.0,38.4125,38.5514,38.3817,38.4125,97500.0
2009-10-26 10:05:00,49.82,49.87,49.74,49.81,78200.0,38.4279,38.4665,38.3662,38.4202,78200.0
2009-10-26 10:10:00,49.8,49.84,49.73,49.74,45700.0,38.4125,38.4434,38.3585,38.3662,45700.0
2009-10-26 10:15:00,49.75,49.82,49.7,49.73,38500.0,38.374,38.4279,38.3354,38.3585,38500.0
2009-10-26 10:20:00,49.72,49.85,49.7,49.72,76100.0,38.3508,38.4511,38.3354,38.3508,76100.0
2009-10-26 10:25:00,49.71,49.8,49.65,49.67,49900.0,38.3431,38.4125,38.2968,38.3122,49900.0
2009-10-26 10:30:00,49.65,49.79,49.63,49.75,43900.0,38.2968,38.4048,38.2814,38.374,43900.0
2009-10-26 10:35:00,49.75,49.8,49.69,49.73,60900.0,38.374,38.4125,38.3277,38.3585,60900.0
2009-10-26 10:40:00,49.74,49.81,49.73,49.75,47000.0,38.3662,38.4202,38.3585,38.374,47000.0
2009-10-26 10:45:00,49.73,49.77,49.7,49.72,36800.0,38.3585,38.3894,38.3354,38.3508,36800.0
2009-10-26 10:50:00,49.71,49.71,49.61,49.65,48900.0,38.3431,38.3431,38.266,38.2968,48900.0
2009-10-26 10:55:00,49.65,49.65,49.53,49.61,48800.0,38.2968,38.2968,38.2043,38.266,48800.0
2009-10-26 11:00:00,49.61,49.62,49.5,49.55,48800.0,38.266,38.2737,38.1811,38.2197,48800.0
2009-10-26 11:05:00,49.56,49.67,49.53,49.66,63200.0,38.2274,38.3122,38.2043,38.3045,63200.0
2009-10-26 11:10:00,49.65,49.67,49.28,49.3,127900.0,38.2968,38.3122,38.0114,38.0269,127900.0
2009-10-26 11:15:00,49.31,49.36,49.2,49.22,160400.0,38.0346,38.0731,37.9497,37.9651,160400.0
2009-10-26 11:20:00,49.22,49.32,49.2,49.2,58300.0,37.9651,38.0423,37.9497,37.9497,58300.0
2009-10-26 11:25:00,49.2,49.29,49.12,49.13,107900.0,37.9497,38.0191,37.888,37.8957,107900.0
2009-10-26 11:30:00,49.14,49.14,48.67,48.7,351400.0,37.9034,37.9034,37.5409,37.5641,351400.0
2009-10-26 11:35:00,48.7,48.81,48.52,48.77,185500.0,37.5641,37.6489,37.4252,37.618,185500.0
2009-10-26 11:40:00,48.76,48.78,48.66,48.69,100900.0,37.6103,37.6258,37.5332,37.5563,100900.0
2009-10-26 11:45:00,48.69,48.72,48.61,48.68,87300.0,37.5563,37.5795,37.4946,37.5486,87300.0
2009-10-26 11:50:00,48.69,48.72,48.54,48.56,70100.0,37.5563,37.5795,37.4406,37.4561,70100.0
2009-10-26 11:55:00,48.57,48.68,48.39,48.42,132200.0,37.4638,37.5486,37.3249,37.3481,132200.0
2009-10-26 12:00:00,48.43,48.55,48.28,48.29,94800.0,37.3558,37.4484,37.2401,37.2478,94800.0
2009-10-26 12:05:00,48.28,48.4,48.17,48.29,130700.0,37.2401,37.3326,37.1552,37.2478,130700.0
2009-10-26 12:10:00,48.27,48.42,48.25,48.4,61600.0,37.2324,37.3481,37.2169,37.3326,61600.0
2009-10-26 12:15:00,48.4,48.5,48.34,48.34,78000.0,37.3326,37.4098,37.2864,37.2864,78000.0
2009-10-26 12:20:00,48.35,48.4,48.3,48.31,86400.0,37.2941,37.3326,37.2555,37.2632,86400.0
2009-10-26 12:25:00,48.32,48.34,48.17,48.21,134400.0,37.2709,37.2864,37.1552,37.1861,134400.0
2009-10-26 12:30:00,48.19,48.2,48.05,48.1,142900.0,37.1707,37.1784,37.0627,37.1012,142900.0
2009-10-26 12:35:00,48.1,48.21,48.03,48.19,95900.0,37.1012,37.1861,37.0473,37.1707,95900.0
2009-10-26 12:40:00,48.18,48.21,48.08,48.1,81900.0,37.163,37.1861,37.0858,37.1012,81900.0
2009-10-26 12:45:00,48.09,48.11,48.0,48.02,103500.0,37.0935,37.109,37.0241,37.0395,103500.0
2009-10-26 12:50:00,48.05,48.1,48.01,48.1,245500.0,37.0627,37.1012,37.0318,37.1012,245500.0
2009-10-26 12:55:00,48.09,48.2,48.07,48.07,46700.0,37.0935,37.1784,37.0781,37.0781,46700.0
2009-10-26 13:00:00,48.07,48.12,48.06,48.1,37900.0,37.0781,37.1167,37.0704,37.1012,37900.0
2009-10-26 13:05:00,48.09,48.17,48.09,48.15,38600.0,37.0935,37.1552,37.0935,37.1398,38600.0
2009-10-26 13:10:00,48.14,48.21,48.12,48.17,67100.0,37.1321,37.1861,37.1167,37.1552,67100.0
2009-10-26 13:15:00,48.17,48.19,48.08,48.08,29200.0,37.1552,37.1707,37.0858,37.0858,29200.0
2009-10-26 13:20:00,48.08,48.12,48.06,48.11,52600.0,37.0858,37.1167,37.0704,37.109,52600.0
2009-10-26 13:25:00,48.1,48.17,48.06,48.14,42300.0,37.1012,37.1552,37.0704,37.1321,42300.0
2009-10-26 13:30:00,48.13,48.23,48.12,48.16,70500.0,37.1244,37.2015,37.1167,37.1475,70500.0
2009-10-26 13:35:00,48.17,48.25,48.14,48.15,54500.0,37.1552,37.2169,37.1321,37.1398,54500.0
2009-10-26 13:40:00,48.15,48.29,48.12,48.27,56600.0,37.1398,37.2478,37.1167,37.2324,56600.0
2009-10-26 13:45:00,48.27,48.29,48.18,48.21,49800.0,37.2324,37.2478,37.163,37.1861,49800.0
2009-10-26 13:50:00,48.21,48.25,48.14,48.24,62700.0,37.1861,37.2169,37.1321,37.2092,62700.0
2009-10-26 13:55:00,48.24,48.32,48.24,48.29,45700.0,37.2092,37.2709,37.2092,37.2478,45700.0
2009-10-26 14:00:00,48.29,48.33,48.24,48.28,41700.0,37.2478,37.2787,37.2092,37.2401,41700.0
2009-10-26 14:05:00,48.28,48.35,48.26,48.27,42600.0,37.2401,37.2941,37.2247,37.2324,42600.0
2009-10-26 14:10:00,48.29,48.29,48.17,48.22,56800.0,37.2478,37.2478,37.1552,37.1938,56800.0
2009-10-26 14:15:00,48.21,48.23,48.05,48.11,97000.0,37.1861,37.2015,37.0627,37.109,97000.0
2009-10-26 14:20:00,48.11,48.2,48.11,48.17,41800.0,37.109,37.1784,37.109,37.1552,41800.0
2009-10-26 14:25:00,48.17,48.25,48.11,48.21,51400.0,37.1552,37.2169,37.109,37.1861,51400.0
2009-10-26 14:30:00,48.21,48.24,48.15,48.15,69200.0,37.1861,37.2092,37.1398,37.1398,69200.0
2009-10-26 14:35:00,48.15,48.24,48.08,48.23,96300.0,37.1398,37.2092,37.0858,37.2015,96300.0
2009-10-26 14:40:00,48.23,48.24,48.15,48.15,60300.0,37.2015,37.2092,37.1398,37.1398,60300.0
2009-10-26 14:45:00,48.16,48.23,48.09,48.09,59000.0,37.1475,37.2015,37.0935,37.0935,59000.0
2009-10-26 14:50:00,48.09,48.23,48.09,48.23,54900.0,37.0935,37.2015,37.0935,37.2015,54900.0
2009-10-26 14:55:00,48.23,48.36,48.22,48.22,78900.0,37.2015,37.3018,37.1938,37.1938,78900.0
2009-10-26 15:00:00,48.22,48.36,48.22,48.35,47100.0,37.1938,37.3018,37.1938,37.2941,47100.0
2009-10-26 15:05:00,48.35,48.36,48.17,48.25,89500.0,37.2941,37.3018,37.1552,37.2169,89500.0
2009-10-26 15:10:00,48.26,48.3,48.21,48.25,60200.0,37.2247,37.2555,37.1861,37.2169,60200.0
2009-10-26 15:15:00,48.26,48.33,48.2,48.26,78700.0,37.2247,37.2787,37.1784,37.2247,78700.0
2009-10-26 15:20:00,48.26,48.29,48.18,48.27,61800.0,37.2247,37.2478,37.163,37.2324,61800.0
2009-10-26 15:25:00,48.27,48.29,48.17,48.2,72200.0,37.2324,37.2478,37.1552,37.1784,72200.0
2009-10-26 15:30:00,48.2,48.32,48.18,48.31,109400.0,37.1784,37.2709,37.163,37.2632,109400.0
2009-10-26 15:35:00,48.32,48.33,48.24,48.27,139300.0,37.2709,37.2787,37.2092,37.2324,139300.0
2009-10-26 15:40:00,48.27,48.33,48.25,48.3,122500.0,37.2324,37.2787,37.2169,37.2555,122500.0
2009-10-26 15:45:00,48.3,48.49,48.29,48.46,206100.0,37.2555,37.4021,37.2478,37.3789,206100.0
2009-10-26 15:50:00,48.46,48.47,48.34,48.34,252400.0,37.3789,37.3866,37.2864,37.2864,252400.0
2009-10-26 15:55:00,48.35,48.39,48.27,48.3,293500.0,37.2941,37.3249,37.2324,37.2555,293500.0
2009-10-27 09:30:00,48.3,48.53,48.24,48.3,101600.0,37.2555,37.4329,37.2092,37.2555,101600.0
2009-10-27 09:35:00,48.32,48.5,48.23,48.4,95700.0,37.2709,37.4098,37.2015,37.3326,95700.0
2009-10-27 09:40:00,48.43,48.5,48.3,48.4,89100.0,37.3558,37.4098,37.2555,37.3326,89100.0
2009-10-27 09:45:00,48.4,48.43,48.35,48.4,36500.0,37.3326,37.3558,37.2941,37.3326,36500.0
2009-10-27 09:50:00,48.42,48.5,48.38,48.39,121100.0,37.3481,37.4098,37.3172,37.3249,121100.0
2009-10-27 09:55:00,48.38,48.41,48.23,48.23,69100.0,37.3172,37.3404,37.2015,37.2015,69100.0
2009-10-27 10:00:00,48.29,48.31,47.9,48.02,309700.0,37.2478,37.2632,36.947,37.0395,309700.0
2009-10-27 10:05:00,48.02,48.09,47.82,48.06,132700.0,37.0395,37.0935,36.8853,37.0704,132700.0
2009-10-27 10:10:00,48.03,48.06,47.94,48.02,105900.0,37.0473,37.0704,36.9778,37.0395,105900.0
2009-10-27 10:15:00,48.03,48.03,47.85,47.86,57600.0,37.0473,37.0473,36.9084,36.9161,57600.0
2009-10-27 10:20:00,47.86,47.95,47.77,47.88,111800.0,36.9161,36.9855,36.8467,36.9316,111800.0
2009-10-27 10:25:00,47.85,47.95,47.82,47.91,227700.0,36.9084,36.9855,36.8853,36.9547,227700.0
2009-10-27 10:30:00,47.91,47.92,47.81,47.84,96000.0,36.9547,36.9624,36.8776,36.9007,96000.0
2009-10-27 10:35:00,47.83,47.92,47.79,47.85,70000.0,36.893,36.9624,36.8621,36.9084,70000.0
2009-10-27 10:40:00,47.86,47.97,47.84,47.94,259800.0,36.9161,37.001,36.9007,36.9778,259800.0
2009-10-27 10:45:00,47.94,48.05,47.93,48.02,37500.0,36.9778,37.0627,36.9701,37.0395,37500.0
2009-10-27 10:50:00,48.03,48.05,47.92,47.98,47900.0,37.0473,37.0627,36.9624,37.0087,47900.0
2009-10-27 10:55:00,47.99,48.09,47.96,48.07,61000.0,37.0164,37.0935,36.9933,37.0781,61000.0
2009-10-27 11:00:00,48.06,48.09,47.87,47.87,54200.0,37.0704,37.0935,36.9238,36.9238,54200.0
2009-10-27 11:05:00,47.88,47.96,47.87,47.95,54900.0,36.9316,36.9933,36.9238,36.9855,54900.0
2009-10-27 11:10:00,47.95,48.09,47.89,48.02,140600.0,36.9855,37.0935,36.9393,37.0395,140600.0
2009-10-27 11:15:00,48.01,48.01,47.9,47.95,51000.0,37.0318,37.0318,36.947,36.9855,51000.0
2009-10-27 11:20:00,47.95,48.07,47.94,48.0,68000.0,36.9855,37.0781,36.9778,37.0241,68000.0
2009-10-27 11:25:00,47.97,48.09,47.93,48.08,37300.0,37.001,37.0935,36.9701,37.0858,37300.0
2009-10-27 11:30:00,48.07,48.13,48.03,48.1,63000.0,37.0781,37.1244,37.0473,37.1012,63000.0
2009-10-27 11:35:00,48.09,48.15,48.07,48.09,39500.0,37.0935,37.1398,37.0781,37.0935,39500.0
2009-10-27 11:40:00,48.1,48.11,48.03,48.09,33100.0,37.1012,37.109,37.0473,37.0935,33100.0
2009-10-27 11:45:00,48.09,48.1,48.01,48.05,30300.0,37.0935,37.1012,37.0318,37.0627,30300.0
2009-10-27 11:50:00,48.06,48.07,47.99,47.99,53000.0,37.0704,37.0781,37.0164,37.0164,53000.0
2009-10-27 11:55:00,48.01,48.05,47.97,48.03,35500.0,37.0318,37.0627,37.001,37.0473,35500.0
2009-10-27 12:00:00,48.05,48.11,48.02,48.08,36700.0,37.0627,37.109,37.0395,37.0858,36700.0
2009-10-27 12:05:00,48.08,48.15,48.04,48.1,62700.0,37.0858,37.1398,37.055,37.1012,62700.0
2009-10-27 12:10:00,48.1,48.11,48.06,48.08,46700.0,37.1012,37.109,37.0704,37.0858,46700.0
2009-10-27 12:15:00,48.1,48.1,48.07,48.08,44100.0,37.1012,37.1012,37.0781,37.0858,44100.0
2009-10-27 12:20:00,48.09,48.09,48.02,48.05,50000.0,37.0935,37.0935,37.0395,37.0627,50000.0
2009-10-27 12:25:00,48.04,48.09,47.99,48.04,45400.0,37.055,37.0935,37.0164,37.055,45400.0
2009-10-27 12:30:00,48.03,48.09,48.01,48.09,29600.0,37.0473,37.0935,37.0318,37.0935,29600.0
2009-10-27 12:35:00,48.08,48.12,48.02,48.02,73400.0,37.0858,37.1167,37.0395,37.0395,73400.0
2009-10-27 12:40:00,48.03,48.07,48.0,48.05,43500.0,37.0473,37.0781,37.0241,37.0627,43500.0
2009-10-27 12:45:00,48.05,48.07,48.01,48.02,47200.0,37.0627,37.0781,37.0318,37.0395,47200.0
2009-10-27 12:50:00,48.03,48.08,47.92,47.93,55900.0,37.0473,37.0858,36.9624,36.9701,55900.0
2009-10-27 12:55:00,47.92,48.01,47.9,47.91,59500.0,36.9624,37.0318,36.947,36.9547,59500.0
2009-10-27 13:00:00,47.91,48.08,47.89,47.97,68100.0,36.9547,37.0858,36.9393,37.001,68100.0
2009-10-27 13:05:00,47.96,47.96,47.76,47.86,113500.0,36.9933,36.9933,36.839,36.9161,113500.0
2009-10-27 13:10:00,47.86,47.94,47.82,47.82,64300.0,36.9161,36.9778,36.8853,36.8853,64300.0
2009-10-27 13:15:00,47.81,47.83,47.79,47.81,47800.0,36.8776,36.893,36.8621,36.8776,47800.0
2009-10-27 13:20:00,47.81,47.82,47.62,47.63,177400.0,36.8776,36.8853,36.731,36.7387,177400.0
2009-10-27 13:25:00,47.63,47.67,47.62,47.66,35700.0,36.7387,36.7696,36.731,36.7619,35700.0
2009-10-27 13:30:00,47.67,47.68,47.55,47.58,60500.0,36.7696,36.7773,36.677,36.7002,60500.0
2009-10-27 13:35:00,47.58,47.66,47.56,47.59,85000.0,36.7002,36.7619,36.6847,36.7079,85000.0
2009-10-27 13:40:00,47.59,47.7,47.59,47.67,35900.0,36.7079,36.7927,36.7079,36.7696,35900.0
2009-10-27 13:45:00,47.68,47.72,47.66,47.72,22900.0,36.7773,36.8081,36.7619,36.8081,22900.0
2009-10-27 13:50:00,47.72,47.74,47.66,47.72,60000.0,36.8081,36.8236,36.7619,36.8081,60000.0
2009-10-27 13:55:00,47.72,47.72,47.6,47.6,46700.0,36.8081,36.8081,36.7156,36.7156,46700.0
2009-10-27 14:00:00,47.6,47.66,47.55,47.56,44900.0,36.7156,36.7619,36.677,36.6847,44900.0
2009-10-27 14:05:00,47.57,47.61,47.55,47.6,80000.0,36.6924,36.7233,36.677,36.7156,80000.0
2009-10-27 14:10:00,47.6,47.68,47.58,47.61,73300.0,36.7156,36.7773,36.7002,36.7233,73300.0
2009-10-27 14:15:00,47.61,47.82,47.6,47.65,364100.0,36.7233,36.8853,36.7156,36.7541,364100.0
2009-10-27 14:20:00,47.64,47.67,47.55,47.59,116100.0,36.7464,36.7696,36.677,36.7079,116100.0
2009-10-27 14:25:00,47.61,47.8,47.61,47.74,86400.0,36.7233,36.8698,36.7233,36.8236,86400.0
2009-10-27 14:30:00,47.74,47.77,47.65,47.77,48200.0,36.8236,36.8467,36.7541,36.8467,48200.0
2009-10-27 14:35:00,47.75,47.79,47.65,47.67,37400.0,36.8313,36.8621,36.7541,36.7696,37400.0
2009-10-27 14:40:00,47.67,47.74,47.66,47.72,26600.0,36.7696,36.8236,36.7619,36.8081,26600.0
2009-10-27 14:45:00,47.72,47.73,47.67,47.71,37000.0,36.8081,36.8159,36.7696,36.8004,37000.0
2009-10-27 14:50:00,47.71,47.83,47.71,47.83,36600.0,36.8004,36.893,36.8004,36.893,36600.0
2009-10-27 14:55:00,47.84,47.84,47.75,47.75,45700.0,36.9007,36.9007,36.8313,36.8313,45700.0
2009-10-27 15:00:00,47.76,47.77,47.73,47.76,61300.0,36.839,36.8467,36.8159,36.839,61300.0
2009-10-27 15:05:00,47.76,47.8,47.68,47.71,98100.0,36.839,36.8698,36.7773,36.8004,98100.0
2009-10-27 15:10:00,47.7,47.73,47.67,47.73,106000.0,36.7927,36.8159,36.7696,36.8159,106000.0
2009-10-27 15:15:00,47.73,47.83,47.71,47.79,72000.0,36.8159,36.893,36.8004,36.8621,72000.0
2009-10-27 15:20:00,47.79,47.82,47.75,47.77,90200.0,36.8621,36.8853,36.8313,36.8467,90200.0
2009-10-27 15:25:00,47.78,47.81,47.75,47.79,81000.0,36.8544,36.8776,36.8313,36.8621,81000.0
2009-10-27 15:30:00,47.81,47.83,47.66,47.66,126800.0,36.8776,36.893,36.7619,36.7619,126800.0
2009-10-27 15:35:00,47.68,47.78,47.65,47.71,149500.0,36.7773,36.8544,36.7541,36.8004,149500.0
2009-10-27 15:40:00,47.7,47.82,47.65,47.79,219300.0,36.7927,36.8853,36.7541,36.8621,219300.0
2009-10-27 15:45:00,47.79,47.82,47.62,47.69,178200.0,36.8621,36.8853,36.731,36.785,178200.0
2009-10-27 15:50:00,47.68,47.79,47.65,47.68,242300.0,36.7773,36.8621,36.7541,36.7773,242300.0
2009-10-27 15:55:00,47.67,47.74,47.62,47.71,197600.0,36.7696,36.8236,36.731,36.8004,197600.0
2009-10-28 09:30:00,47.72,47.79,47.54,47.74,126200.0,36.8081,36.8621,36.6693,36.8236,126200.0
2009-10-28 09:35:00,47.73,47.74,47.5,47.52,216800.0,36.8159,36.8236,36.6384,36.6539,216800.0
2009-10-28 09:40:00,47.5,47.8,47.34,47.72,138500.0,36.6384,36.8698,36.515,36.8081,138500.0
2009-10-28 09:45:00,47.72,47.75,47.43,47.45,112300.0,36.8081,36.8313,36.5845,36.5999,112300.0
2009-10-28 09:50:00,47.46,47.49,47.27,47.27,108700.0,36.6076,36.6307,36.461,36.461,108700.0
2009-10-28 09:55:00,47.28,47.5,47.27,47.44,114400.0,36.4688,36.6384,36.461,36.5922,114400.0
2009-10-28 10:00:00,47.44,47.44,47.18,47.33,157800.0,36.5922,36.5922,36.3916,36.5073,157800.0
2009-10-28 10:05:00,47.35,47.54,47.23,47.48,75100.0,36.5227,36.6693,36.4302,36.623,75100.0
2009-10-28 10:10:00,47.49,47.7,47.47,47.55,108300.0,36.6307,36.7927,36.6153,36.677,108300.0
2009-10-28 10:15:00,47.58,47.66,47.49,47.6,79100.0,36.7002,36.7619,36.6307,36.7156,79100.0
2009-10-28 10:20:00,47.61,47.71,47.53,47.71,53200.0,36.7233,36.8004,36.6616,36.8004,53200.0
2009-10-28 10:25:00,47.69,47.69,47.54,47.62,95800.0,36.785,36.785,36.6693,36.731,95800.0
2009-10-28 10:30:00,47.62,47.74,47.56,47.72,65500.0,36.731,36.8236,36.6847,36.8081,65500.0
2009-10-28 10:35:00,47.71,47.75,47.58,47.72,66300.0,36.8004,36.8313,36.7002,36.8081,66300.0
2009-10-28 10:40:00,47.72,47.75,47.63,47.69,78600.0,36.8081,36.8313,36.7387,36.785,78600.0
2009-10-28 10:45:00,47.7,47.74,47.6,47.66,72400.0,36.7927,36.8236,36.7156,36.7619,72400.0
2009-10-28 10:50:00,47.67,47.67,47.5,47.55,126500.0,36.7696,36.7696,36.6384,36.677,126500.0
2009-10-28 10:55:00,47.55,47.7,47.5,47.64,64200.0,36.677,36.7927,36.6384,36.7464,64200.0
2009-10-28 11:00:00,47.64,47.66,47.51,47.66,65700.0,36.7464,36.7619,36.6462,36.7619,65700.0
2009-10-28 11:05:00,47.64,47.7,47.58,47.68,46500.0,36.7464,36.7927,36.7002,36.7773,46500.0
2009-10-28 11:10:00,47.69,47.7,47.6,47.62,66000.0,36.785,36.7927,36.7156,36.731,66000.0
2009-10-28 11:15:00,47.63,47.67,47.58,47.64,113000.0,36.7387,36.7696,36.7002,36.7464,113000.0
2009-10-28 11:20:00,47.64,47.72,47.63,47.65,58800.0,36.7464,36.8081,36.7387,36.7541,58800.0
2009-10-28 11:25:00,47.65,47.73,47.65,47.65,46400.0,36.7541,36.8159,36.7541,36.7541,46400.0
2009-10-28 11:30:00,47.65,47.69,47.62,47.64,39800.0,36.7541,36.785,36.731,36.7464,39800.0
2009-10-28 11:35:00,47.64,47.69,47.6,47.67,32300.0,36.7464,36.785,36.7156,36.7696,32300.0
2009-10-28 11:40:00,47.67,47.68,47.57,47.59,32100.0,36.7696,36.7773,36.6924,36.7079,32100.0
2009-10-28 11:45:00,47.59,47.66,47.55,47.56,37900.0,36.7079,36.7619,36.677,36.6847,37900.0
2009-10-28 11:50:00,47.55,47.63,47.52,47.6,33200.0,36.677,36.7387,36.6539,36.7156,33200.0
2009-10-28 11:55:00,47.62,47.63,47.54,47.58,20000.0,36.731,36.7387,36.6693,36.7002,20000.0
2009-10-28 12:00:00,47.58,47.72,47.57,47.72,55500.0,36.7002,36.8081,36.6924,36.8081,55500.0
2009-10-28 12:05:00,47.7,47.73,47.67,47.67,83000.0,36.7927,36.8159,36.7696,36.7696,83000.0
2009-10-28 12:10:00,47.67,47.7,47.64,47.7,43000.0,36.7696,36.7927,36.7464,36.7927,43000.0
2009-10-28 12:15:00,47.7,47.7,47.65,47.69,35200.0,36.7927,36.7927,36.7541,36.785,35200.0
2009-10-28 12:20:00,47.69,47.72,47.64,47.64,50500.0,36.785,36.8081,36.7464,36.7464,50500.0
2009-10-28 12:25:00,47.65,47.75,47.64,47.73,91400.0,36.7541,36.8313,36.7464,36.8159,91400.0
2009-10-28 12:30:00,47.73,47.75,47.68,47.69,71500.0,36.8159,36.8313,36.7773,36.785,71500.0
2009-10-28 12:35:00,47.69,47.71,47.65,47.7,30900.0,36.785,36.8004,36.7541,36.7927,30900.0
2009-10-28 12:40:00,47.71,47.75,47.68,47.7,219200.0,36.8004,36.8313,36.7773,36.7927,219200.0
2009-10-28 12:45:00,47.7,47.74,47.69,47.7,51800.0,36.7927,36.8236,36.785,36.7927,51800.0
2009-10-28 12:50:00,47.7,47.7,47.59,47.62,89600.0,36.7927,36.7927,36.7079,36.731,89600.0
2009-10-28 12:55:00,47.62,47.65,47.56,47.58,42100.0,36.731,36.7541,36.6847,36.7002,42100.0
2009-10-28 13:00:00,47.58,47.7,47.55,47.7,35800.0,36.7002,36.7927,36.677,36.7927,35800.0
2009-10-28 13:05:00,47.7,47.72,47.67,47.7,77600.0,36.7927,36.8081,36.7696,36.7927,77600.0
2009-10-28 13:10:00,47.69,47.74,47.67,47.7,85900.0,36.785,36.8236,36.7696,36.7927,85900.0
2009-10-28 13:15:00,47.69,47.74,47.62,47.62,45800.0,36.785,36.8236,36.731,36.731,45800.0
2009-10-28 13:20:00,47.62,47.69,47.62,47.69,45200.0,36.731,36.785,36.731,36.785,45200.0
2009-10-28 13:25:00,47.7,47.7,47.56,47.6,59300.0,36.7927,36.7927,36.6847,36.7156,59300.0
2009-10-28 13:30:00,47.6,47.67,47.59,47.6,24100.0,36.7156,36.7696,36.7079,36.7156,24100.0
2009-10-28 13:35:00,47.6,47.63,47.56,47.56,40200.0,36.7156,36.7387,36.6847,36.6847,40200.0
2009-10-28 13:40:00,47.57,47.68,47.56,47.59,39100.0,36.6924,36.7773,36.6847,36.7079,39100.0
2009-10-28 13:45:00,47.58,47.69,47.57,47.68,76900.0,36.7002,36.785,36.6924,36.7773,76900.0
2009-10-28 13:50:00,47.67,47.68,47.63,47.68,41400.0,36.7696,36.7773,36.7387,36.7773,41400.0
2009-10-28 13:55:00,47.67,47.69,47.63,47.65,20900.0,36.7696,36.785,36.7387,36.7541,20900.0
2009-10-28 14:00:00,47.65,47.65,47.57,47.62,61300.0,36.7541,36.7541,36.6924,36.731,61300.0
2009-10-28 14:05:00,47.63,47.63,47.54,47.57,31600.0,36.7387,36.7387,36.6693,36.6924,31600.0
2009-10-28 14:10:00,47.56,47.61,47.51,47.56,61900.0,36.6847,36.7233,36.6462,36.6847,61900.0
2009-10-28 14:15:00,47.56,47.64,47.52,47.53,47300.0,36.6847,36.7464,36.6539,36.6616,47300.0
2009-10-28 14:20:00,47.53,47.55,47.38,47.55,91400.0,36.6616,36.677,36.5459,36.677,91400.0
2009-10-28 14:25:00,47.54,47.57,47.4,47.42,49300.0,36.6693,36.6924,36.5613,36.5767,49300.0
2009-10-28 14:30:00,47.41,47.41,47.32,47.32,70800.0,36.569,36.569,36.4996,36.4996,70800.0
2009-10-28 14:35:00,47.32,47.33,47.22,47.28,95300.0,36.4996,36.5073,36.4225,36.4688,95300.0
2009-10-28 14:40:00,47.27,47.41,47.26,47.34,93300.0,36.461,36.569,36.4533,36.515,93300.0
2009-10-28 14:45:00,47.35,47.41,47.3,47.4,78600.0,36.5227,36.569,36.4842,36.5613,78600.0
2009-10-28 14:50:00,47.4,47.44,47.33,47.4,59400.0,36.5613,36.5922,36.5073,36.5613,59400.0
2009-10-28 14:55:00,47.39,47.44,47.32,47.33,101200.0,36.5536,36.5922,36.4996,36.5073,101200.0
2009-10-28 15:00:00,47.32,47.4,47.3,47.32,63600.0,36.4996,36.5613,36.4842,36.4996,63600.0
2009-10-28 15:05:00,47.36,47.39,47.3,47.31,36700.0,36.5305,36.5536,36.4842,36.4919,36700.0
2009-10-28 15:10:00,47.3,47.39,47.26,47.27,76300.0,36.4842,36.5536,36.4533,36.461,76300.0
2009-10-28 15:15:00,47.28,47.35,47.25,47.3,80000.0,36.4688,36.5227,36.4456,36.4842,80000.0
2009-10-28 15:20:00,47.29,47.31,47.26,47.29,112700.0,36.4765,36.4919,36.4533,36.4765,112700.0
2009-10-28 15:25:00,47.29,47.31,47.2,47.28,109800.0,36.4765,36.4919,36.407,36.4688,109800.0
2009-10-28 15:30:00,47.28,47.31,47.25,47.26,309600.0,36.4688,36.4919,36.4456,36.4533,309600.0
2009-10-28 15:35:00,47.25,47.26,47.2,47.23,170100.0,36.4456,36.4533,36.407,36.4302,170100.0
2009-10-28 15:40:00,47.24,47.32,47.22,47.31,266900.0,36.4379,36.4996,36.4225,36.4919,266900.0
2009-10-28 15:45:00,47.31,47.35,47.28,47.33,147000.0,36.4919,36.5227,36.4688,36.5073,147000.0
2009-10-28 15:50:00,47.33,47.34,47.25,47.29,322100.0,36.5073,36.515,36.4456,36.4765,322100.0
2009-10-28 15:55:00,47.29,47.3,47.22,47.26,258100.0,36.4765,36.4842,36.4225,36.4533,258100.0
2009-10-29 09:30:00,48.31,48.5,47.99,48.08,413900.0,37.2632,37.4098,37.0164,37.0858,413900.0
2009-10-29 09:35:00,48.08,48.15,48.0,48.03,231800.0,37.0858,37.1398,37.0241,37.0473,231800.0
2009-10-29 09:40:00,48.03,48.06,47.92,47.99,122300.0,37.0473,37.0704,36.9624,37.0164,122300.0
2009-10-29 09:45:00,47.98,48.06,47.81,48.04,129200.0,37.0087,37.0704,36.8776,37.055,129200.0
2009-10-29 09:50:00,48.04,48.08,47.92,48.05,109900.0,37.055,37.0858,36.9624,37.0627,109900.0
2009-10-29 09:55:00,48.05,48.08,47.96,48.03,348100.0,37.0627,37.0858,36.9933,37.0473,348100.0
2009-10-29 10:00:00,48.04,48.04,47.96,47.98,183300.0,37.055,37.055,36.9933,37.0087,183300.0
2009-10-29 10:05:00,47.99,48.02,47.96,48.0,278800.0,37.0164,37.0395,36.9933,37.0241,278800.0
2009-10-29 10:10:00,47.99,48.03,47.97,48.0,96700.0,37.0164,37.0473,37.001,37.0241,96700.0
2009-10-29 10:15:00,47.98,48.07,47.97,48.01,94900.0,37.0087,37.0781,37.001,37.0318,94900.0
2009-10-29 10:20:00,48.0,48.29,48.0,48.03,111000.0,37.0241,37.2478,37.0241,37.0473,111000.0
2009-10-29 10:25:00,48.03,48.05,48.0,48.01,47700.0,37.0473,37.0627,37.0241,37.0318,47700.0
2009-10-29 10:30:00,48.01,48.09,47.96,48.08,113900.0,37.0318,37.0935,36.9933,37.0858,113900.0
2009-10-29 10:35:00,48.09,48.38,48.05,48.33,167400.0,37.0935,37.3172,37.0627,37.2787,167400.0
2009-10-29 10:40:00,48.33,48.57,48.32,48.55,143500.0,37.2787,37.4638,37.2709,37.4484,143500.0
2009-10-29 10:45:00,48.55,48.66,48.53,48.66,100200.0,37.4484,37.5332,37.4329,37.5332,100200.0
2009-10-29 10:50:00,48.66,48.68,48.53,48.61,186100.0,37.5332,37.5486,37.4329,37.4946,186100.0
2009-10-29 10:55:00,48.62,48.72,48.6,48.69,67700.0,37.5023,37.5795,37.4869,37.5563,67700.0
2009-10-29 11:00:00,48.7,48.78,48.66,48.7,67800.0,37.5641,37.6258,37.5332,37.5641,67800.0
2009-10-29 11:05:00,48.71,49.01,48.71,48.88,172500.0,37.5718,37.8032,37.5718,37.7029,172500.0
2009-10-29 11:10:00,48.88,48.98,48.82,48.92,72100.0,37.7029,37.78,37.6566,37.7337,72100.0
2009-10-29 11:15:00,48.92,48.96,48.85,48.89,54800.0,37.7337,37.7646,37.6798,37.7106,54800.0
2009-10-29 11:20:00,48.89,48.99,48.88,48.93,41800.0,37.7106,37.7877,37.7029,37.7415,41800.0
2009-10-29 11:25:00,48.93,48.97,48.88,48.93,52200.0,37.7415,37.7723,37.7029,37.7415,52200.0
2009-10-29 11:30:00,48.93,48.98,48.87,48.87,47900.0,37.7415,37.78,37.6952,37.6952,47900.0
2009-10-29 11:35:00,48.89,48.89,48.76,48.79,61000.0,37.7106,37.7106,37.6103,37.6335,61000.0
2009-10-29 11:40:00,48.79,48.84,48.69,48.73,45700.0,37.6335,37.672,37.5563,37.5872,45700.0
2009-10-29 11:45:00,48.72,48.75,48.68,48.69,39000.0,37.5795,37.6026,37.5486,37.5563,39000.0
2009-10-29 11:50:00,48.68,48.7,48.68,48.69,32600.0,37.5486,37.5641,37.5486,37.5563,32600.0
2009-10-29 11:55:00,48.68,48.7,48.65,48.7,25600.0,37.5486,37.5641,37.5255,37.5641,25600.0
2009-10-29 12:00:00,48.7,48.8,48.69,48.74,36100.0,37.5641,37.6412,37.5563,37.5949,36100.0
2009-10-29 12:05:00,48.75,48.88,48.75,48.88,36700.0,37.6026,37.7029,37.6026,37.7029,36700.0
2009-10-29 12:10:00,48.87,48.94,48.84,48.92,31400.0,37.6952,37.7492,37.672,37.7337,31400.0
2009-10-29 12:15:00,48.92,48.95,48.88,48.9,35300.0,37.7337,37.7569,37.7029,37.7183,35300.0
2009-10-29 12:20:00,48.89,48.95,48.87,48.89,21000.0,37.7106,37.7569,37.6952,37.7106,21000.0
2009-10-29 12:25:00,48.89,48.94,48.87,48.9,32600.0,37.7106,37.7492,37.6952,37.7183,32600.0
2009-10-29 12:30:00,48.89,48.91,48.87,48.88,16900.0,37.7106,37.726,37.6952,37.7029,16900.0
2009-10-29 12:35:00,48.9,49.0,48.89,48.93,73300.0,37.7183,37.7955,37.7106,37.7415,73300.0
2009-10-29 12:40:00,48.94,48.99,48.93,48.94,37400.0,37.7492,37.7877,37.7415,37.7492,37400.0
2009-10-29 12:45:00,48.95,49.08,48.93,49.04,56900.0,37.7569,37.8572,37.7415,37.8263,56900.0
2009-10-29 12:50:00,49.03,49.13,48.98,49.02,49100.0,37.8186,37.8957,37.78,37.8109,49100.0
2009-10-29 12:55:00,49.01,49.01,48.89,48.9,30300.0,37.8032,37.8032,37.7106,37.7183,30300.0
2009-10-29 13:00:00,48.9,48.92,48.81,48.83,60300.0,37.7183,37.7337,37.6489,37.6643,60300.0
2009-10-29 13:05:00,48.84,48.84,48.77,48.78,40000.0,37.672,37.672,37.618,37.6258,40000.0
2009-10-29 13:10:00,48.77,48.79,48.7,48.7,27900.0,37.618,37.6335,37.5641,37.5641,27900.0
2009-10-29 13:15:00,48.71,48.73,48.68,48.7,49800.0,37.5718,37.5872,37.5486,37.5641,49800.0
2009-10-29 13:20:00,48.71,48.75,48.69,48.73,38700.0,37.5718,37.6026,37.5563,37.5872,38700.0
2009-10-29 13:25:00,48.72,48.73,48.62,48.73,27000.0,37.5795,37.5872,37.5023,37.5872,27000.0
2009-10-29 13:30:00,48.74,48.75,48.71,48.73,14500.0,37.5949,37.6026,37.5718,37.5872,14500.0
2009-10-29 13:35:00,48.73,48.76,48.7,48.71,34300.0,37.5872,37.6103,37.5641,37.5718,34300.0
2009-10-29 13:40:00,48.71,48.8,48.71,48.76,46400.0,37.5718,37.6412,37.5718,37.6103,46400.0
2009-10-29 13:45:00,48.76,48.8,48.73,48.78,38500.0,37.6103,37.6412,37.5872,37.6258,38500.0
2009-10-29 13:50:00,48.79,48.84,48.77,48.77,42200.0,37.6335,37.672,37.618,37.618,42200.0
2009-10-29 13:55:00,48.77,48.79,48.7,48.74,43400.0,37.618,37.6335,37.5641,37.5949,43400.0
2009-10-29 14:00:00,48.73,48.74,48.67,48.69,21600.0,37.5872,37.5949,37.5409,37.5563,21600.0
2009-10-29 14:05:00,48.69,48.77,48.69,48.72,36100.0,37.5563,37.618,37.5563,37.5795,36100.0
2009-10-29 14:10:00,48.71,48.75,48.69,48.74,25200.0,37.5718,37.6026,37.5563,37.5949,25200.0
2009-10-29 14:15:00,48.75,48.81,48.71,48.74,69300.0,37.6026,37.6489,37.5718,37.5949,69300.0
2009-10-29 14:20:00,48.75,48.78,48.71,48.74,42000.0,37.6026,37.6258,37.5718,37.5949,42000.0
2009-10-29 14:25:00,48.74,48.79,48.7,48.73,34900.0,37.5949,37.6335,37.5641,37.5872,34900.0
2009-10-29 14:30:00,48.73,48.8,48.72,48.75,51500.0,37.5872,37.6412,37.5795,37.6026,51500.0
2009-10-29 14:35:00,48.75,48.76,48.7,48.7,25500.0,37.6026,37.6103,37.5641,37.5641,25500.0
2009-10-29 14:40:00,48.7,48.83,48.69,48.8,92200.0,37.5641,37.6643,37.5563,37.6412,92200.0
2009-10-29 14:45:00,48.8,48.81,48.74,48.74,35900.0,37.6412,37.6489,37.5949,37.5949,35900.0
2009-10-29 14:50:00,48.74,48.8,48.73,48.75,56200.0,37.5949,37.6412,37.5872,37.6026,56200.0
2009-10-29 14:55:00,48.75,48.79,48.74,48.77,45400.0,37.6026,37.6335,37.5949,37.618,45400.0
2009-10-29 15:00:00,48.76,48.78,48.72,48.75,48800.0,37.6103,37.6258,37.5795,37.6026,48800.0
2009-10-29 15:05:00,48.75,48.83,48.74,48.78,125000.0,37.6026,37.6643,37.5949,37.6258,125000.0
2009-10-29 15:10:00,48.78,48.86,48.74,48.75,159800.0,37.6258,37.6875,37.5949,37.6026,159800.0
2009-10-29 15:15:00,48.74,48.76,48.69,48.74,363300.0,37.5949,37.6103,37.5563,37.5949,363300.0
2009-10-29 15:20:00,48.74,48.79,48.66,48.75,160000.0,37.5949,37.6335,37.5332,37.6026,160000.0
2009-10-29 15:25:00,48.75,48.81,48.72,48.75,89300.0,37.6026,37.6489,37.5795,37.6026,89300.0
2009-10-29 15:30:00,48.76,48.8,48.74,48.78,95100.0,37.6103,37.6412,37.5949,37.6258,95100.0
2009-10-29 15:35:00,48.78,48.85,48.76,48.84,227500.0,37.6258,37.6798,37.6103,37.672,227500.0
2009-10-29 15:40:00,48.84,48.85,48.75,48.79,191100.0,37.672,37.6798,37.6026,37.6335,191100.0
2009-10-29 15:45:00,48.78,48.81,48.74,48.8,264900.0,37.6258,37.6489,37.5949,37.6412,264900.0
2009-10-29 15:50:00,48.81,48.81,48.73,48.74,275100.0,37.6489,37.6489,37.5872,37.5949,275100.0
2009-10-29 15:55:00,48.74,48.81,48.71,48.76,398600.0,37.5949,37.6489,37.5718,37.6103,398600.0
2009-10-30 09:30:00,48.65,48.81,48.32,48.47,126900.0,37.5255,37.6489,37.2709,37.3866,126900.0
2009-10-30 09:35:00,48.47,48.56,48.4,48.51,139800.0,37.3866,37.4561,37.3326,37.4175,139800.0
2009-10-30 09:40:00,48.5,48.8,48.43,48.65,195900.0,37.4098,37.6412,37.3558,37.5255,195900.0
2009-10-30 09:45:00,48.66,48.78,48.45,48.63,113800.0,37.5332,37.6258,37.3712,37.5101,113800.0
2009-10-30 09:50:00,48.6,48.66,48.3,48.41,115500.0,37.4869,37.5332,37.2555,37.3404,115500.0
2009-10-30 09:55:00,48.4,48.4,48.21,48.26,80900.0,37.3326,37.3326,37.1861,37.2247,80900.0
2009-10-30 10:00:00,48.26,48.48,48.23,48.4,82700.0,37.2247,37.3944,37.2015,37.3326,82700.0
2009-10-30 10:05:00,48.4,48.46,48.36,48.38,37300.0,37.3326,37.3789,37.3018,37.3172,37300.0
2009-10-30 10:10:00,48.39,48.44,48.23,48.34,47400.0,37.3249,37.3635,37.2015,37.2864,47400.0
2009-10-30 10:15:00,48.34,48.36,48.17,48.29,99400.0,37.2864,37.3018,37.1552,37.2478,99400.0
2009-10-30 10:20:00,48.3,48.37,48.24,48.36,282900.0,37.2555,37.3095,37.2092,37.3018,282900.0
2009-10-30 10:25:00,48.36,48.43,48.34,48.4,116300.0,37.3018,37.3558,37.2864,37.3326,116300.0
2009-10-30 10:30:00,48.4,48.42,48.32,48.38,72100.0,37.3326,37.3481,37.2709,37.3172,72100.0
2009-10-30 10:35:00,48.38,48.41,48.3,48.37,102200.0,37.3172,37.3404,37.2555,37.3095,102200.0
2009-10-30 10:40:00,48.37,48.42,48.37,48.41,177400.0,37.3095,37.3481,37.3095,37.3404,177400.0
2009-10-30 10:45:00,48.41,48.49,48.4,48.46,269800.0,37.3404,37.4021,37.3326,37.3789,269800.0
2009-10-30 10:50:00,48.46,48.49,48.42,48.48,76300.0,37.3789,37.4021,37.3481,37.3944,76300.0
2009-10-30 10:55:00,48.49,48.55,48.46,48.53,96200.0,37.4021,37.4484,37.3789,37.4329,96200.0
2009-10-30 11:00:00,48.55,48.74,48.53,48.74,62300.0,37.4484,37.5949,37.4329,37.5949,62300.0
2009-10-30 11:05:00,48.73,48.76,48.65,48.7,208900.0,37.5872,37.6103,37.5255,37.5641,208900.0
2009-10-30 11:10:00,48.7,48.71,48.57,48.57,79800.0,37.5641,37.5718,37.4638,37.4638,79800.0
2009-10-30 11:15:00,48.59,48.64,48.56,48.6,53200.0,37.4792,37.5178,37.4561,37.4869,53200.0
2009-10-30 11:20:00,48.6,48.7,48.57,48.61,30600.0,37.4869,37.5641,37.4638,37.4946,30600.0
2009-10-30 11:25:00,48.61,48.7,48.6,48.61,49500.0,37.4946,37.5641,37.4869,37.4946,49500.0
2009-10-30 11:30:00,48.6,48.7,48.56,48.62,44500.0,37.4869,37.5641,37.4561,37.5023,44500.0
2009-10-30 11:35:00,48.59,48.6,48.44,48.49,138300.0,37.4792,37.4869,37.3635,37.4021,138300.0
2009-10-30 11:40:00,48.49,48.49,48.4,48.43,41700.0,37.4021,37.4021,37.3326,37.3558,41700.0
2009-10-30 11:45:00,48.43,48.44,48.29,48.3,95800.0,37.3558,37.3635,37.2478,37.2555,95800.0
2009-10-30 11:50:00,48.3,48.4,48.26,48.31,173500.0,37.2555,37.3326,37.2247,37.2632,173500.0
2009-10-30 11:55:00,48.27,48.29,48.21,48.26,88700.0,37.2324,37.2478,37.1861,37.2247,88700.0
2009-10-30 12:00:00,48.25,48.31,48.24,48.3,75300.0,37.2169,37.2632,37.2092,37.2555,75300.0
2009-10-30 12:05:00,48.3,48.31,48.25,48.28,122600.0,37.2555,37.2632,37.2169,37.2401,122600.0
2009-10-30 12:10:00,48.28,48.3,48.15,48.19,95400.0,37.2401,37.2555,37.1398,37.1707,95400.0
2009-10-30 12:15:00,48.17,48.29,48.17,48.23,60500.0,37.1552,37.2478,37.1552,37.2015,60500.0
2009-10-30 12:20:00,48.22,48.25,48.19,48.22,47700.0,37.1938,37.2169,37.1707,37.1938,47700.0
2009-10-30 12:25:00,48.22,48.22,48.0,48.03,185500.0,37.1938,37.1938,37.0241,37.0473,185500.0
2009-10-30 12:30:00,48.03,48.19,48.02,48.15,100300.0,37.0473,37.1707,37.0395,37.1398,100300.0
2009-10-30 12:35:00,48.14,48.23,48.1,48.15,80700.0,37.1321,37.2015,37.1012,37.1398,80700.0
2009-10-30 12:40:00,48.13,48.16,48.03,48.05,24500.0,37.1244,37.1475,37.0473,37.0627,24500.0
2009-10-30 12:45:00,48.06,48.1,47.99,48.02,216900.0,37.0704,37.1012,37.0164,37.0395,216900.0
2009-10-30 12:50:00,48.03,48.15,48.01,48.11,130300.0,37.0473,37.1398,37.0318,37.109,130300.0
2009-10-30 12:55:00,48.1,48.21,48.01,48.03,71400.0,37.1012,37.1861,37.0318,37.0473,71400.0
2009-10-30 13:00:00,48.01,48.09,48.0,48.09,30000.0,37.0318,37.0935,37.0241,37.0935,30000.0
2009-10-30 13:05:00,48.12,48.17,48.09,48.1,62800.0,37.1167,37.1552,37.0935,37.1012,62800.0
2009-10-30 13:10:00,48.11,48.27,48.1,48.23,56500.0,37.109,37.2324,37.1012,37.2015,56500.0
2009-10-30 13:15:00,48.22,48.24,48.12,48.14,33000.0,37.1938,37.2092,37.1167,37.1321,33000.0
2009-10-30 13:20:00,48.14,48.15,48.0,48.07,37300.0,37.1321,37.1398,37.0241,37.0781,37300.0
2009-10-30 13:25:00,48.07,48.11,48.0,48.04,92500.0,37.0781,37.109,37.0241,37.055,92500.0
2009-10-30 13:30:00,48.04,48.06,47.88,47.88,207300.0,37.055,37.0704,36.9316,36.9316,207300.0
2009-10-30 13:35:00,47.88,48.01,47.87,47.98,55300.0,36.9316,37.0318,36.9238,37.0087,55300.0
2009-10-30 13:40:00,47.98,48.11,47.98,48.05,53800.0,37.0087,37.109,37.0087,37.0627,53800.0
2009-10-30 13:45:00,48.06,48.14,48.0,48.03,36600.0,37.0704,37.1321,37.0241,37.0473,36600.0
2009-10-30 13:50:00,48.02,48.05,47.9,47.93,47500.0,37.0395,37.0627,36.947,36.9701,47500.0
2009-10-30 13:55:00,47.92,48.02,47.92,47.97,40500.0,36.9624,37.0395,36.9624,37.001,40500.0
2009-10-30 14:00:00,47.97,48.1,47.97,48.09,37200.0,37.001,37.1012,37.001,37.0935,37200.0
2009-10-30 14:05:00,48.08,48.27,48.05,48.09,93700.0,37.0858,37.2324,37.0627,37.0935,93700.0
2009-10-30 14:10:00,48.1,48.13,48.03,48.03,32000.0,37.1012,37.1244,37.0473,37.0473,32000.0
2009-10-30 14:15:00,48.03,48.06,47.94,48.0,129500.0,37.0473,37.0704,36.9778,37.0241,129500.0
2009-10-30 14:20:00,48.0,48.02,47.9,47.92,64800.0,37.0241,37.0395,36.947,36.9624,64800.0
2009-10-30 14:25:00,47.92,47.98,47.89,47.98,58400.0,36.9624,37.0087,36.9393,37.0087,58400.0
2009-10-30 14:30:00,47.97,47.98,47.89,47.92,84600.0,37.001,37.0087,36.9393,36.9624,84600.0
2009-10-30 14:35:00,47.92,47.95,47.82,47.89,68200.0,36.9624,36.9855,36.8853,36.9393,68200.0
2009-10-30 14:40:00,47.89,47.9,47.75,47.88,173200.0,36.9393,36.947,36.8313,36.9316,173200.0
2009-10-30 14:45:00,47.88,47.9,47.84,47.85,86000.0,36.9316,36.947,36.9007,36.9084,86000.0
2009-10-30 14:50:00,47.86,47.9,47.84,47.88,218400.0,36.9161,36.947,36.9007,36.9316,218400.0
2009-10-30 14:55:00,47.87,47.96,47.83,47.88,78500.0,36.9238,36.9933,36.893,36.9316,78500.0
2009-10-30 15:00:00,47.86,47.9,47.8,47.84,102600.0,36.9161,36.947,36.8698,36.9007,102600.0
2009-10-30 15:05:00,47.84,47.87,47.66,47.72,140000.0,36.9007,36.9238,36.7619,36.8081,140000.0
2009-10-30 15:10:00,47.74,47.94,47.73,47.85,81100.0,36.8236,36.9778,36.8159,36.9084,81100.0
2009-10-30 15:15:00,47.85,47.89,47.75,47.76,64400.0,36.9084,36.9393,36.8313,36.839,64400.0
2009-10-30 15:20:00,47.76,47.96,47.76,47.88,75300.0,36.839,36.9933,36.839,36.9316,75300.0
2009-10-30 15:25:00,47.88,47.99,47.81,47.95,84300.0,36.9316,37.0164,36.8776,36.9855,84300.0
2009-10-30 15:30:00,47.95,48.07,47.9,48.0,92600.0,36.9855,37.0781,36.947,37.0241,92600.0
2009-10-30 15:35:00,47.99,48.03,47.89,47.97,101100.0,37.0164,37.0473,36.9393,37.001,101100.0
2009-10-30 15:40:00,47.96,48.1,47.92,47.94,125100.0,36.9933,37.1012,36.9624,36.9778,125100.0
2009-10-30 15:45:00,47.94,48.08,47.91,48.0,192700.0,36.9778,37.0858,36.9547,37.0241,192700.0
2009-10-30 15:50:00,48.0,48.01,47.89,47.96,226700.0,37.0241,37.0318,36.9393,36.9933,226700.0
2009-10-30 15:55:00,47.96,48.01,47.8,47.8,334700.0,36.9933,37.0318,36.8698,36.8698,334700.0
2009-11-02 09:30:00,47.82,48.18,47.65,47.96,106900.0,36.8853,37.163,36.7541,36.9933,106900.0
2009-11-02 09:35:00,47.99,48.16,47.96,48.13,71700.0,37.0164,37.1475,36.9933,37.1244,71700.0
2009-11-02 09:40:00,48.12,48.2,47.54,47.57,74500.0,37.1167,37.1784,36.6693,36.6924,74500.0
2009-11-02 09:45:00,47.56,47.6,47.33,47.47,59100.0,36.6847,36.7156,36.5073,36.6153,59100.0
2009-11-02 09:50:00,47.46,47.83,47.33,47.83,82900.0,36.6076,36.893,36.5073,36.893,82900.0
2009-11-02 09:55:00,47.84,47.95,47.66,47.77,40200.0,36.9007,36.9855,36.7619,36.8467,40200.0
2009-11-02 10:00:00,47.82,48.39,47.81,48.35,166600.0,36.8853,37.3249,36.8776,37.2941,166600.0
2009-11-02 10:05:00,48.34,48.41,48.13,48.13,65700.0,37.2864,37.3404,37.1244,37.1244,65700.0
2009-11-02 10:10:00,48.12,48.21,48.03,48.05,42700.0,37.1167,37.1861,37.0473,37.0627,42700.0
2009-11-02 10:15:00,48.05,48.24,48.04,48.12,74600.0,37.0627,37.2092,37.055,37.1167,74600.0
2009-11-02 10:20:00,48.11,48.11,47.81,47.83,93300.0,37.109,37.109,36.8776,36.893,93300.0
2009-11-02 10:25:00,47.83,48.14,47.83,47.98,38300.0,36.893,37.1321,36.893,37.0087,38300.0
2009-11-02 10:30:00,47.99,48.1,47.98,48.01,31100.0,37.0164,37.1012,37.0087,37.0318,31100.0
2009-11-02 10:35:00,48.02,48.29,47.97,48.28,33100.0,37.0395,37.2478,37.001,37.2401,33100.0
2009-11-02 10:40:00,48.28,48.3,48.09,48.09,29800.0,37.2401,37.2555,37.0935,37.0935,29800.0
2009-11-02 10:45:00,48.08,48.19,47.98,48.06,36700.0,37.0858,37.1707,37.0087,37.0704,36700.0
2009-11-02 10:50:00,48.06,48.12,47.95,47.98,28800.0,37.0704,37.1167,36.9855,37.0087,28800.0
2009-11-02 10:55:00,48.0,48.06,47.89,47.93,27800.0,37.0241,37.0704,36.9393,36.9701,27800.0
2009-11-02 11:00:00,47.92,47.99,47.8,47.96,49800.0,36.9624,37.0164,36.8698,36.9933,49800.0
2009-11-02 11:05:00,47.98,48.08,47.92,48.08,34200.0,37.0087,37.0858,36.9624,37.0858,34200.0
2009-11-02 11:10:00,48.07,48.23,47.96,48.18,43100.0,37.0781,37.2015,36.9933,37.163,43100.0
2009-11-02 11:15:00,48.19,48.21,48.11,48.2,60300.0,37.1707,37.1861,37.109,37.1784,60300.0
2009-11-02 11:20:00,48.2,48.3,48.19,48.25,126100.0,37.1784,37.2555,37.1707,37.2169,126100.0
2009-11-02 11:25:00,48.25,48.29,48.21,48.28,175000.0,37.2169,37.2478,37.1861,37.2401,175000.0
2009-11-02 11:30:00,48.27,48.32,48.25,48.26,35000.0,37.2324,37.2709,37.2169,37.2247,35000.0
2009-11-02 11:35:00,48.26,48.3,48.17,48.25,49900.0,37.2247,37.2555,37.1552,37.2169,49900.0
2009-11-02 11:40:00,48.24,48.26,48.22,48.22,23800.0,37.2092,37.2247,37.1938,37.1938,23800.0
2009-11-02 11:45:00,48.22,48.28,48.18,48.25,51600.0,37.1938,37.2401,37.163,37.2169,51600.0
2009-11-02 11:50:00,48.26,48.28,48.24,48.26,44200.0,37.2247,37.2401,37.2092,37.2247,44200.0
2009-11-02 11:55:00,48.26,48.35,48.24,48.27,51000.0,37.2247,37.2941,37.2092,37.2324,51000.0
2009-11-02 12:00:00,48.27,48.29,48.2,48.2,19300.0,37.2324,37.2478,37.1784,37.1784,19300.0
2009-11-02 12:05:00,48.22,48.26,48.15,48.2,52500.0,37.1938,37.2247,37.1398,37.1784,52500.0
2009-11-02 12:10:00,48.2,48.21,48.16,48.19,21900.0,37.1784,37.1861,37.1475,37.1707,21900.0
2009-11-02 12:15:00,48.19,48.26,48.14,48.24,59800.0,37.1707,37.2247,37.1321,37.2092,59800.0
2009-11-02 12:20:00,48.25,48.26,48.2,48.25,30500.0,37.2169,37.2247,37.1784,37.2169,30500.0
2009-11-02 12:25:00,48.25,48.25,48.18,48.19,25300.0,37.2169,37.2169,37.163,37.1707,25300.0
2009-11-02 12:30:00,48.2,48.24,48.12,48.15,73500.0,37.1784,37.2092,37.1167,37.1398,73500.0
2009-11-02 12:35:00,48.15,48.2,48.13,48.15,30500.0,37.1398,37.1784,37.1244,37.1398,30500.0
2009-11-02 12:40:00,48.16,48.22,48.08,48.15,86700.0,37.1475,37.1938,37.0858,37.1398,86700.0
2009-11-02 12:45:00,48.15,48.21,48.09,48.16,112800.0,37.1398,37.1861,37.0935,37.1475,112800.0
2009-11-02 12:50:00,48.16,48.17,47.74,47.9,151000.0,37.1475,37.1552,36.8236,36.947,151000.0
2009-11-02 12:55:00,47.92,47.95,47.69,47.7,85600.0,36.9624,36.9855,36.785,36.7927,85600.0
2009-11-02 13:00:00,47.7,48.0,47.64,47.99,87400.0,36.7927,37.0241,36.7464,37.0164,87400.0
2009-11-02 13:05:00,48.0,48.09,47.95,48.08,66000.0,37.0241,37.0935,36.9855,37.0858,66000.0
2009-11-02 13:10:00,48.1,48.12,47.99,47.99,43300.0,37.1012,37.1167,37.0164,37.0164,43300.0
2009-11-02 13:15:00,47.99,48.13,47.91,48.04,76200.0,37.0164,37.1244,36.9547,37.055,76200.0
2009-11-02 13:20:00,48.04,48.05,47.97,47.99,44500.0,37.055,37.0627,37.001,37.0164,44500.0
2009-11-02 13:25:00,47.99,48.02,47.92,47.96,19600.0,37.0164,37.0395,36.9624,36.9933,19600.0
2009-11-02 13:30:00,47.95,47.95,47.76,47.76,30400.0,36.9855,36.9855,36.839,36.839,30400.0
2009-11-02 13:35:00,47.75,47.86,47.75,47.85,20600.0,36.8313,36.9161,36.8313,36.9084,20600.0
2009-11-02 13:40:00,47.84,47.88,47.76,47.87,19900.0,36.9007,36.9316,36.839,36.9238,19900.0
2009-11-02 13:45:00,47.87,47.88,47.79,47.8,22600.0,36.9238,36.9316,36.8621,36.8698,22600.0
2009-11-02 13:50:00,47.79,47.81,47.71,47.75,77000.0,36.8621,36.8776,36.8004,36.8313,77000.0
2009-11-02 13:55:00,47.75,47.83,47.69,47.73,78200.0,36.8313,36.893,36.785,36.8159,78200.0
2009-11-02 14:00:00,47.72,47.78,47.65,47.75,66100.0,36.8081,36.8544,36.7541,36.8313,66100.0
2009-11-02 14:05:00,47.75,47.81,47.66,47.75,64700.0,36.8313,36.8776,36.7619,36.8313,64700.0
2009-11-02 14:10:00,47.75,47.87,47.73,47.82,46800.0,36.8313,36.9238,36.8159,36.8853,46800.0
2009-11-02 14:15:00,47.82,47.91,47.77,47.79,49900.0,36.8853,36.9547,36.8467,36.8621,49900.0
2009-11-02 14:20:00,47.81,48.04,47.81,47.98,74300.0,36.8776,37.055,36.8776,37.0087,74300.0
2009-11-02 14:25:00,47.99,48.09,47.96,48.09,46500.0,37.0164,37.0935,36.9933,37.0935,46500.0
2009-11-02 14:30:00,48.1,48.13,47.99,48.1,46700.0,37.1012,37.1244,37.0164,37.1012,46700.0
2009-11-02 14:35:00,48.11,48.12,47.98,48.08,70100.0,37.109,37.1167,37.0087,37.0858,70100.0
2009-11-02 14:40:00,48.08,48.19,48.08,48.17,80300.0,37.0858,37.1707,37.0858,37.1552,80300.0
2009-11-02 14:45:00,48.18,48.23,48.14,48.15,113500.0,37.163,37.2015,37.1321,37.1398,113500.0
2009-11-02 14:50:00,48.16,48.21,48.16,48.18,120500.0,37.1475,37.1861,37.1475,37.163,120500.0
2009-11-02 14:55:00,48.18,48.19,47.87,48.17,209100.0,37.163,37.1707,36.9238,37.1552,209100.0
2009-11-02 15:00:00,48.17,48.27,48.15,48.21,108900.0,37.1552,37.2324,37.1398,37.1861,108900.0
2009-11-02 15:05:00,48.21,48.23,48.12,48.15,82200.0,37.1861,37.2015,37.1167,37.1398,82200.0
2009-11-02 15:10:00,48.15,48.22,48.07,48.15,48100.0,37.1398,37.1938,37.0781,37.1398,48100.0
2009-11-02 15:15:00,48.15,48.17,48.01,48.02,61300.0,37.1398,37.1552,37.0318,37.0395,61300.0
2009-11-02 15:20:00,48.05,48.13,48.01,48.06,114400.0,37.0627,37.1244,37.0318,37.0704,114400.0
2009-11-02 15:25:00,48.06,48.16,47.95,48.12,66000.0,37.0704,37.1475,36.9855,37.1167,66000.0
2009-11-02 15:30:00,48.12,48.24,48.1,48.13,106200.0,37.1167,37.2092,37.1012,37.1244,106200.0
2009-11-02 15:35:00,48.12,48.23,48.12,48.2,152700.0,37.1167,37.2015,37.1167,37.1784,152700.0
2009-11-02 15:40:00,48.2,48.23,48.17,48.21,81800.0,37.1784,37.2015,37.1552,37.1861,81800.0
2009-11-02 15:45:00,48.21,48.23,48.12,48.19,165500.0,37.1861,37.2015,37.1167,37.1707,165500.0
2009-11-02 15:50:00,48.19,48.23,48.18,48.22,165200.0,37.1707,37.2015,37.163,37.1938,165200.0
2009-11-02 15:55:00,48.21,48.32,48.21,48.25,287100.0,37.1861,37.2709,37.1861,37.2169,287100.0
2009-11-03 09:30:00,48.17,48.17,47.46,47.54,82000.0,37.1552,37.1552,36.6076,36.6693,82000.0
2009-11-03 09:35:00,47.54,47.81,47.49,47.74,81000.0,36.6693,36.8776,36.6307,36.8236,81000.0
2009-11-03 09:40:00,47.74,48.06,47.68,48.0,85700.0,36.8236,37.0704,36.7773,37.0241,85700.0
2009-11-03 09:45:00,48.05,48.16,47.91,47.92,61600.0,37.0627,37.1475,36.9547,36.9624,61600.0
2009-11-03 09:50:00,47.91,48.23,47.91,48.03,49000.0,36.9547,37.2015,36.9547,37.0473,49000.0
2009-11-03 09:55:00,48.06,48.27,48.02,48.13,41700.0,37.0704,37.2324,37.0395,37.1244,41700.0
2009-11-03 10:00:00,48.12,48.35,47.97,48.21,94700.0,37.1167,37.2941,37.001,37.1861,94700.0
2009-11-03 10:05:00,48.22,48.25,48.06,48.07,47400.0,37.1938,37.2169,37.0704,37.0781,47400.0
2009-11-03 10:10:00,48.06,48.11,47.86,47.94,57600.0,37.0704,37.109,36.9161,36.9778,57600.0
2009-11-03 10:15:00,47.93,48.06,47.9,48.01,65900.0,36.9701,37.0704,36.947,37.0318,65900.0
2009-11-03 10:20:00,48.03,48.19,48.02,48.16,47000.0,37.0473,37.1707,37.0395,37.1475,47000.0
2009-11-03 10:25:00,48.15,48.25,48.05,48.05,39400.0,37.1398,37.2169,37.0627,37.0627,39400.0
2009-11-03 10:30:00,48.07,48.25,48.06,48.18,66900.0,37.0781,37.2169,37.0704,37.163,66900.0
2009-11-03 10:35:00,48.17,48.2,48.05,48.12,55200.0,37.1552,37.1784,37.0627,37.1167,55200.0
2009-11-03 10:40:00,48.13,48.31,48.13,48.28,69400.0,37.1244,37.2632,37.1244,37.2401,69400.0
2009-11-03 10:45:00,48.29,48.31,48.1,48.18,34500.0,37.2478,37.2632,37.1012,37.163,34500.0
2009-11-03 10:50:00,48.18,48.2,48.02,48.02,52400.0,37.163,37.1784,37.0395,37.0395,52400.0
2009-11-03 10:55:00,48.04,48.16,48.0,48.07,95100.0,37.055,37.1475,37.0241,37.0781,95100.0
2009-11-03 11:00:00,48.08,48.22,48.04,48.21,53300.0,37.0858,37.1938,37.055,37.1861,53300.0
2009-11-03 11:05:00,48.21,48.22,48.0,48.05,85400.0,37.1861,37.1938,37.0241,37.0627,85400.0
2009-11-03 11:10:00,48.05,48.1,47.98,48.1,62600.0,37.0627,37.1012,37.0087,37.1012,62600.0
2009-11-03 11:15:00,48.08,48.1,47.92,47.99,82400.0,37.0858,37.1012,36.9624,37.0164,82400.0
2009-11-03 11:20:00,47.99,48.03,47.97,47.98,42200.0,37.0164,37.0473,37.001,37.0087,42200.0
2009-11-03 11:25:00,47.98,47.98,47.78,47.87,93000.0,37.0087,37.0087,36.8544,36.9238,93000.0
2009-11-03 11:30:00,47.87,47.93,47.83,47.91,50700.0,36.9238,36.9701,36.893,36.9547,50700.0
2009-11-03 11:35:00,47.91,47.91,47.78,47.8,33200.0,36.9547,36.9547,36.8544,36.8698,33200.0
2009-11-03 11:40:00,47.8,47.91,47.79,47.89,22300.0,36.8698,36.9547,36.8621,36.9393,22300.0
2009-11-03 11:45:00,47.88,48.02,47.83,48.02,41300.0,36.9316,37.0395,36.893,37.0395,41300.0
2009-11-03 11:50:00,48.02,48.05,47.94,48.02,37100.0,37.0395,37.0627,36.9778,37.0395,37100.0
2009-11-03 11:55:00,48.02,48.12,48.0,48.01,26500.0,37.0395,37.1167,37.0241,37.0318,26500.0
2009-11-03 12:00:00,48.0,48.13,47.99,47.99,31100.0,37.0241,37.1244,37.0164,37.0164,31100.0
2009-11-03 12:05:00,47.98,48.05,47.89,48.04,21000.0,37.0087,37.0627,36.9393,37.055,21000.0
2009-11-03 12:10:00,48.05,48.05,48.0,48.04,26800.0,37.0627,37.0627,37.0241,37.055,26800.0
2009-11-03 12:15:00,48.04,48.05,47.96,47.96,23500.0,37.055,37.0627,36.9933,36.9933,23500.0
2009-11-03 12:20:00,47.97,48.02,47.92,47.97,33400.0,37.001,37.0395,36.9624,37.001,33400.0
2009-11-03 12:25:00,47.99,48.07,47.96,47.98,20000.0,37.0164,37.0781,36.9933,37.0087,20000.0
2009-11-03 12:30:00,47.99,48.14,47.99,48.13,27500.0,37.0164,37.1321,37.0164,37.1244,27500.0
2009-11-03 12:35:00,48.13,48.28,48.13,48.2,75600.0,37.1244,37.2401,37.1244,37.1784,75600.0
2009-11-03 12:40:00,48.22,48.24,48.11,48.12,43500.0,37.1938,37.2092,37.109,37.1167,43500.0
2009-11-03 12:45:00,48.13,48.18,48.06,48.17,31700.0,37.1244,37.163,37.0704,37.1552,31700.0
2009-11-03 12:50:00,48.17,48.2,48.11,48.11,33500.0,37.1552,37.1784,37.109,37.109,33500.0
2009-11-03 12:55:00,48.1,48.14,48.05,48.05,36100.0,37.1012,37.1321,37.0627,37.0627,36100.0
2009-11-03 13:00:00,48.05,48.09,48.01,48.08,24300.0,37.0627,37.0935,37.0318,37.0858,24300.0
2009-11-03 13:05:00,48.1,48.17,48.09,48.16,56800.0,37.1012,37.1552,37.0935,37.1475,56800.0
2009-11-03 13:10:00,48.16,48.19,48.09,48.15,37200.0,37.1475,37.1707,37.0935,37.1398,37200.0
2009-11-03 13:15:00,48.15,48.15,48.07,48.08,31700.0,37.1398,37.1398,37.0781,37.0858,31700.0
2009-11-03 13:20:00,48.07,48.16,48.01,48.09,36500.0,37.0781,37.1475,37.0318,37.0935,36500.0
2009-11-03 13:25:00,48.1,48.15,48.02,48.09,21600.0,37.1012,37.1398,37.0395,37.0935,21600.0
2009-11-03 13:30:00,48.09,48.17,48.08,48.11,20900.0,37.0935,37.1552,37.0858,37.109,20900.0
2009-11-03 13:35:00,48.12,48.14,48.03,48.09,40600.0,37.1167,37.1321,37.0473,37.0935,40600.0
2009-11-03 13:40:00,48.08,48.09,48.01,48.01,18500.0,37.0858,37.0935,37.0318,37.0318,18500.0
2009-11-03 13:45:00,48.03,48.06,47.97,48.04,20100.0,37.0473,37.0704,37.001,37.055,20100.0
2009-11-03 13:50:00,48.06,48.13,48.04,48.05,26700.0,37.0704,37.1244,37.055,37.0627,26700.0
2009-11-03 13:55:00,48.05,48.16,48.05,48.13,45900.0,37.0627,37.1475,37.0627,37.1244,45900.0
2009-11-03 14:00:00,48.14,48.16,48.09,48.14,66400.0,37.1321,37.1475,37.0935,37.1321,66400.0
2009-11-03 14:05:00,48.14,48.18,48.08,48.12,58500.0,37.1321,37.163,37.0858,37.1167,58500.0
2009-11-03 14:10:00,48.12,48.16,48.0,48.02,103400.0,37.1167,37.1475,37.0241,37.0395,103400.0
2009-11-03 14:15:00,48.03,48.11,48.03,48.08,22200.0,37.0473,37.109,37.0473,37.0858,22200.0
2009-11-03 14:20:00,48.07,48.13,48.02,48.05,50500.0,37.0781,37.1244,37.0395,37.0627,50500.0
2009-11-03 14:25:00,48.04,48.12,48.03,48.05,28000.0,37.055,37.1167,37.0473,37.0627,28000.0
2009-11-03 14:30:00,48.04,48.13,48.01,48.02,43000.0,37.055,37.1244,37.0318,37.0395,43000.0
2009-11-03 14:35:00,48.01,48.16,47.92,47.95,90200.0,37.0318,37.1475,36.9624,36.9855,90200.0
2009-11-03 14:40:00,47.95,48.01,47.93,47.98,39200.0,36.9855,37.0318,36.9701,37.0087,39200.0
2009-11-03 14:45:00,47.98,48.02,47.94,48.01,74800.0,37.0087,37.0395,36.9778,37.0318,74800.0
2009-11-03 14:50:00,48.0,48.0,47.89,47.89,55200.0,37.0241,37.0241,36.9393,36.9393,55200.0
2009-11-03 14:55:00,47.9,47.95,47.8,47.9,84100.0,36.947,36.9855,36.8698,36.947,84100.0
2009-11-03 15:00:00,47.91,47.96,47.85,47.93,34400.0,36.9547,36.9933,36.9084,36.9701,34400.0
2009-11-03 15:05:00,47.93,47.99,47.9,47.93,62200.0,36.9701,37.0164,36.947,36.9701,62200.0
2009-11-03 15:10:00,47.92,47.98,47.86,47.87,39900.0,36.9624,37.0087,36.9161,36.9238,39900.0
2009-11-03 15:15:00,47.87,47.96,47.85,47.93,37300.0,36.9238,36.9933,36.9084,36.9701,37300.0
2009-11-03 15:20:00,47.93,47.95,47.87,47.89,46100.0,36.9701,36.9855,36.9238,36.9393,46100.0
2009-11-03 15:25:00,47.89,47.97,47.87,47.97,50700.0,36.9393,37.001,36.9238,37.001,50700.0
2009-11-03 15:30:00,47.97,48.05,47.95,48.03,103100.0,37.001,37.0627,36.9855,37.0473,103100.0
2009-11-03 15:35:00,48.03,48.09,48.02,48.06,106400.0,37.0473,37.0935,37.0395,37.0704,106400.0
2009-11-03 15:40:00,48.05,48.1,47.92,47.99,121400.0,37.0627,37.1012,36.9624,37.0164,121400.0
2009-11-03 15:45:00,47.99,48.08,47.98,48.03,91300.0,37.0164,37.0858,37.0087,37.0473,91300.0
2009-11-03 15:50:00,48.04,48.13,48.0,48.12,144600.0,37.055,37.1244,37.0241,37.1167,144600.0
2009-11-03 15:55:00,48.11,48.12,48.01,48.08,227300.0,37.109,37.1167,37.0318,37.0858,227300.0
2009-11-04 09:30:00,48.28,48.28,47.91,48.01,100600.0,37.5655,37.5655,37.2776,37.3554,100600.0
2009-11-04 09:35:00,48.01,48.04,47.92,48.0,75600.0,37.3554,37.3787,37.2854,37.3476,75600.0
2009-11-04 09:40:00,47.99,48.01,47.85,47.91,58500.0,37.3398,37.3554,37.2309,37.2776,58500.0
2009-11-04 09:45:00,47.9,47.91,47.8,47.87,92900.0,37.2698,37.2776,37.192,37.2465,92900.0
2009-11-04 09:50:00,47.86,48.0,47.85,47.97,47200.0,37.2387,37.3476,37.2309,37.3243,47200.0
2009-11-04 09:55:00,47.98,48.01,47.95,47.98,45600.0,37.332,37.3554,37.3087,37.332,45600.0
2009-11-04 10:00:00,47.99,48.22,47.88,48.08,167400.0,37.3398,37.5188,37.2542,37.4099,167400.0
2009-11-04 10:05:00,48.08,48.33,48.02,48.32,64200.0,37.4099,37.6044,37.3632,37.5966,64200.0
2009-11-04 10:10:00,48.32,48.59,48.31,48.55,156700.0,37.5966,37.8067,37.5888,37.7755,156700.0
2009-11-04 10:15:00,48.56,48.75,48.56,48.73,146400.0,37.7833,37.9312,37.7833,37.9156,146400.0
2009-11-04 10:20:00,48.73,48.77,48.7,48.74,144300.0,37.9156,37.9467,37.8923,37.9234,144300.0
2009-11-04 10:25:00,48.72,48.85,48.71,48.82,71500.0,37.9078,38.009,37.9,37.9856,71500.0
2009-11-04 10:30:00,48.82,48.88,48.74,48.75,63900.0,37.9856,38.0323,37.9234,37.9312,63900.0
2009-11-04 10:35:00,48.76,48.79,48.65,48.72,37900.0,37.9389,37.9623,37.8534,37.9078,37900.0
2009-11-04 10:40:00,48.72,48.72,48.58,48.62,56300.0,37.9078,37.9078,37.7989,37.83,56300.0
2009-11-04 10:45:00,48.63,48.71,48.57,48.7,45100.0,37.8378,37.9,37.7911,37.8923,45100.0
2009-11-04 10:50:00,48.7,48.76,48.69,48.75,28900.0,37.8923,37.9389,37.8845,37.9312,28900.0
2009-11-04 10:55:00,48.74,48.81,48.74,48.76,29000.0,37.9234,37.9778,37.9234,37.9389,29000.0
2009-11-04 11:00:00,48.76,48.79,48.67,48.73,45800.0,37.9389,37.9623,37.8689,37.9156,45800.0
2009-11-04 11:05:00,48.74,48.75,48.65,48.7,24400.0,37.9234,37.9312,37.8534,37.8923,24400.0
2009-11-04 11:10:00,48.68,48.7,48.63,48.65,27600.0,37.8767,37.8923,37.8378,37.8534,27600.0
2009-11-04 11:15:00,48.65,48.66,48.59,48.62,35600.0,37.8534,37.8611,37.8067,37.83,35600.0
2009-11-04 11:20:00,48.64,48.74,48.64,48.72,20200.0,37.8456,37.9234,37.8456,37.9078,20200.0
2009-11-04 11:25:00,48.74,48.75,48.65,48.7,24100.0,37.9234,37.9312,37.8534,37.8923,24100.0
2009-11-04 11:30:00,48.69,48.69,48.52,48.54,39900.0,37.8845,37.8845,37.7522,37.7678,39900.0
2009-11-04 11:35:00,48.54,48.61,48.5,48.59,27800.0,37.7678,37.8222,37.7366,37.8067,27800.0
2009-11-04 11:40:00,48.57,48.57,48.48,48.49,25200.0,37.7911,37.7911,37.7211,37.7289,25200.0
2009-11-04 11:45:00,48.48,48.55,48.46,48.47,19000.0,37.7211,37.7755,37.7055,37.7133,19000.0
2009-11-04 11:50:00,48.48,48.54,48.45,48.53,19100.0,37.7211,37.7678,37.6977,37.76,19100.0
2009-11-04 11:55:00,48.52,48.52,48.38,48.49,26500.0,37.7522,37.7522,37.6433,37.7289,26500.0
2009-11-04 12:00:00,48.48,48.53,48.41,48.53,22300.0,37.7211,37.76,37.6666,37.76,22300.0
2009-11-04 12:05:00,48.54,48.55,48.47,48.53,20500.0,37.7678,37.7755,37.7133,37.76,20500.0
2009-11-04 12:10:00,48.55,48.55,48.43,48.5,39200.0,37.7755,37.7755,37.6822,37.7366,39200.0
2009-11-04 12:15:00,48.51,48.52,48.44,48.47,21900.0,37.7444,37.7522,37.69,37.7133,21900.0
2009-11-04 12:20:00,48.49,48.62,48.48,48.58,16700.0,37.7289,37.83,37.7211,37.7989,16700.0
2009-11-04 12:25:00,48.6,48.65,48.58,48.65,18900.0,37.8144,37.8534,37.7989,37.8534,18900.0
2009-11-04 12:30:00,48.65,48.71,48.65,48.66,21400.0,37.8534,37.9,37.8534,37.8611,21400.0
2009-11-04 12:35:00,48.66,48.68,48.65,48.68,13000.0,37.8611,37.8767,37.8534,37.8767,13000.0
2009-11-04 12:40:00,48.68,48.7,48.66,48.68,12100.0,37.8767,37.8923,37.8611,37.8767,12100.0
2009-11-04 12:45:00,48.69,48.69,48.64,48.66,16800.0,37.8845,37.8845,37.8456,37.8611,16800.0
2009-11-04 12:50:00,48.66,48.69,48.6,48.66,44000.0,37.8611,37.8845,37.8144,37.8611,44000.0
2009-11-04 12:55:00,48.66,48.66,48.61,48.62,18800.0,37.8611,37.8611,37.8222,37.83,18800.0
2009-11-04 13:00:00,48.62,48.7,48.62,48.69,30900.0,37.83,37.8923,37.83,37.8845,30900.0
2009-11-04 13:05:00,48.69,48.74,48.69,48.7,22800.0,37.8845,37.9234,37.8845,37.8923,22800.0
2009-11-04 13:10:00,48.71,48.77,48.71,48.74,37200.0,37.9,37.9467,37.9,37.9234,37200.0
2009-11-04 13:15:00,48.74,48.75,48.68,48.7,14400.0,37.9234,37.9312,37.8767,37.8923,14400.0
2009-11-04 13:20:00,48.7,48.75,48.69,48.75,21000.0,37.8923,37.9312,37.8845,37.9312,21000.0
2009-11-04 13:25:00,48.74,48.75,48.68,48.71,32900.0,37.9234,37.9312,37.8767,37.9,32900.0
2009-11-04 13:30:00,48.71,48.73,48.67,48.68,38300.0,37.9,37.9156,37.8689,37.8767,38300.0
2009-11-04 13:35:00,48.69,48.71,48.6,48.61,33800.0,37.8845,37.9,37.8144,37.8222,33800.0
2009-11-04 13:40:00,48.6,48.61,48.55,48.57,23200.0,37.8144,37.8222,37.7755,37.7911,23200.0
2009-11-04 13:45:00,48.56,48.59,48.55,48.57,13500.0,37.7833,37.8067,37.7755,37.7911,13500.0
2009-11-04 13:50:00,48.57,48.58,48.5,48.55,24900.0,37.7911,37.7989,37.7366,37.7755,24900.0
2009-11-04 13:55:00,48.55,48.62,48.55,48.62,39700.0,37.7755,37.83,37.7755,37.83,39700.0
2009-11-04 14:00:00,48.61,48.68,48.59,48.68,33000.0,37.8222,37.8767,37.8067,37.8767,33000.0
2009-11-04 14:05:00,48.68,48.75,48.63,48.75,30100.0,37.8767,37.9312,37.8378,37.9312,30100.0
2009-11-04 14:10:00,48.73,48.74,48.57,48.6,39500.0,37.9156,37.9234,37.7911,37.8144,39500.0
2009-11-04 14:15:00,48.6,48.79,48.16,48.24,88000.0,37.8144,37.9623,37.4721,37.5343,88000.0
2009-11-04 14:20:00,48.23,48.61,48.18,48.48,99700.0,37.5266,37.8222,37.4877,37.7211,99700.0
2009-11-04 14:25:00,48.45,48.46,48.15,48.24,111300.0,37.6977,37.7055,37.4643,37.5343,111300.0
2009-11-04 14:30:00,48.23,48.6,48.17,48.52,103800.0,37.5266,37.8144,37.4799,37.7522,103800.0
2009-11-04 14:35:00,48.53,48.69,48.53,48.64,88900.0,37.76,37.8845,37.76,37.8456,88900.0
2009-11-04 14:40:00,48.65,48.86,48.63,48.7,166500.0,37.8534,38.0167,37.8378,37.8923,166500.0
2009-11-04 14:45:00,48.71,48.85,48.69,48.84,93100.0,37.9,38.009,37.8845,38.0012,93100.0
2009-11-04 14:50:00,48.85,48.87,48.78,48.82,58700.0,38.009,38.0245,37.9545,37.9856,58700.0
2009-11-04 14:55:00,48.83,48.9,48.78,48.86,30500.0,37.9934,38.0479,37.9545,38.0167,30500.0
2009-11-04 15:00:00,48.85,48.85,48.59,48.59,73000.0,38.009,38.009,37.8067,37.8067,73000.0
2009-11-04 15:05:00,48.59,48.64,48.56,48.58,36800.0,37.8067,37.8456,37.7833,37.7989,36800.0
2009-11-04 15:10:00,48.57,48.67,48.45,48.58,68400.0,37.7911,37.8689,37.6977,37.7989,68400.0
2009-11-04 15:15:00,48.58,48.64,48.5,48.6,77000.0,37.7989,37.8456,37.7366,37.8144,77000.0
2009-11-04 15:20:00,48.62,48.73,48.6,48.67,61900.0,37.83,37.9156,37.8144,37.8689,61900.0
2009-11-04 15:25:00,48.67,48.74,48.6,48.65,65400.0,37.8689,37.9234,37.8144,37.8534,65400.0
2009-11-04 15:30:00,48.65,48.69,48.44,48.51,148600.0,37.8534,37.8845,37.69,37.7444,148600.0
2009-11-04 15:35:00,48.51,48.58,48.31,48.4,135500.0,37.7444,37.7989,37.5888,37.6588,135500.0
2009-11-04 15:40:00,48.4,48.41,48.12,48.14,158300.0,37.6588,37.6666,37.441,37.4565,158300.0
2009-11-04 15:45:00,48.14,48.19,48.04,48.06,179200.0,37.4565,37.4954,37.3787,37.3943,179200.0
2009-11-04 15:50:00,48.07,48.15,48.0,48.14,162400.0,37.4021,37.4643,37.3476,37.4565,162400.0
2009-11-04 15:55:00,48.14,48.17,47.95,48.04,244900.0,37.4565,37.4799,37.3087,37.3787,244900.0
2009-11-05 09:30:00,48.49,48.75,48.49,48.5,74100.0,37.7289,37.9312,37.7289,37.7366,74100.0
2009-11-05 09:35:00,48.5,48.57,48.42,48.44,70700.0,37.7366,37.7911,37.6744,37.69,70700.0
2009-11-05 09:40:00,48.46,48.54,48.32,48.37,44700.0,37.7055,37.7678,37.5966,37.6355,44700.0
2009-11-05 09:45:00,48.38,48.6,48.37,48.47,66000.0,37.6433,37.8144,37.6355,37.7133,66000.0
2009-11-05 09:50:00,48.49,48.67,48.48,48.61,57600.0,37.7289,37.8689,37.7211,37.8222,57600.0
2009-11-05 09:55:00,48.61,48.66,48.54,48.58,41600.0,37.8222,37.8611,37.7678,37.7989,41600.0
2009-11-05 10:00:00,48.6,48.69,48.56,48.63,54000.0,37.8144,37.8845,37.7833,37.8378,54000.0
2009-11-05 10:05:00,48.63,48.71,48.55,48.59,47200.0,37.8378,37.9,37.7755,37.8067,47200.0
2009-11-05 10:10:00,48.59,48.61,48.48,48.5,42700.0,37.8067,37.8222,37.7211,37.7366,42700.0
2009-11-05 10:15:00,48.52,48.55,48.45,48.49,47600.0,37.7522,37.7755,37.6977,37.7289,47600.0
2009-11-05 10:20:00,48.49,48.69,48.47,48.66,62700.0,37.7289,37.8845,37.7133,37.8611,62700.0
2009-11-05 10:25:00,48.66,48.75,48.65,48.74,52800.0,37.8611,37.9312,37.8534,37.9234,52800.0
2009-11-05 10:30:00,48.74,48.75,48.65,48.75,65000.0,37.9234,37.9312,37.8534,37.9312,65000.0
2009-11-05 10:35:00,48.75,49.05,48.74,49.04,128200.0,37.9312,38.1646,37.9234,38.1568,128200.0
2009-11-05 10:40:00,49.03,49.06,48.91,48.95,60200.0,38.149,38.1724,38.0557,38.0868,60200.0
2009-11-05 10:45:00,48.94,49.06,48.94,49.05,119800.0,38.079,38.1724,38.079,38.1646,119800.0
2009-11-05 10:50:00,49.06,49.08,49.04,49.07,61000.0,38.1724,38.1879,38.1568,38.1801,61000.0
2009-11-05 10:55:00,49.08,49.1,49.05,49.08,61300.0,38.1879,38.2035,38.1646,38.1879,61300.0
2009-11-05 11:00:00,49.08,49.2,49.03,49.2,101200.0,38.1879,38.2813,38.149,38.2813,101200.0
2009-11-05 11:05:00,49.2,49.31,49.18,49.27,104700.0,38.2813,38.3669,38.2657,38.3358,104700.0
2009-11-05 11:10:00,49.27,49.34,49.27,49.29,45700.0,38.3358,38.3902,38.3358,38.3513,45700.0
2009-11-05 11:15:00,49.28,49.39,49.27,49.37,82900.0,38.3435,38.4291,38.3358,38.4136,82900.0
2009-11-05 11:20:00,49.37,49.41,49.32,49.39,74700.0,38.4136,38.4447,38.3747,38.4291,74700.0
2009-11-05 11:25:00,49.39,49.48,49.35,49.48,68800.0,38.4291,38.4992,38.398,38.4992,68800.0
2009-11-05 11:30:00,49.48,49.63,49.47,49.59,93900.0,38.4992,38.6159,38.4914,38.5847,93900.0
2009-11-05 11:35:00,49.57,49.6,49.47,49.47,56900.0,38.5692,38.5925,38.4914,38.4914,56900.0
2009-11-05 11:40:00,49.49,49.49,49.4,49.4,55000.0,38.5069,38.5069,38.4369,38.4369,55000.0
2009-11-05 11:45:00,49.4,49.4,49.31,49.35,38100.0,38.4369,38.4369,38.3669,38.398,38100.0
2009-11-05 11:50:00,49.36,49.41,49.3,49.4,50400.0,38.4058,38.4447,38.3591,38.4369,50400.0
2009-11-05 11:55:00,49.39,49.42,49.31,49.33,39100.0,38.4291,38.4525,38.3669,38.3824,39100.0
2009-11-05 12:00:00,49.32,49.36,49.3,49.35,37900.0,38.3747,38.4058,38.3591,38.398,37900.0
2009-11-05 12:05:00,49.36,49.44,49.32,49.36,76500.0,38.4058,38.468,38.3747,38.4058,76500.0
2009-11-05 12:10:00,49.36,49.39,49.34,49.37,26400.0,38.4058,38.4291,38.3902,38.4136,26400.0
2009-11-05 12:15:00,49.36,49.48,49.36,49.47,19100.0,38.4058,38.4992,38.4058,38.4914,19100.0
2009-11-05 12:20:00,49.45,49.48,49.43,49.44,22100.0,38.4758,38.4992,38.4603,38.468,22100.0
2009-11-05 12:25:00,49.44,49.47,49.41,49.43,56900.0,38.468,38.4914,38.4447,38.4603,56900.0
2009-11-05 12:30:00,49.43,49.57,49.43,49.56,43500.0,38.4603,38.5692,38.4603,38.5614,43500.0
2009-11-05 12:35:00,49.56,49.6,49.49,49.49,40300.0,38.5614,38.5925,38.5069,38.5069,40300.0
2009-11-05 12:40:00,49.49,49.51,49.44,49.49,30500.0,38.5069,38.5225,38.468,38.5069,30500.0
2009-11-05 12:45:00,49.49,49.58,49.49,49.53,25500.0,38.5069,38.577,38.5069,38.5381,25500.0
2009-11-05 12:50:00,49.53,49.53,49.47,49.5,56300.0,38.5381,38.5381,38.4914,38.5147,56300.0
2009-11-05 12:55:00,49.5,49.6,49.5,49.6,42000.0,38.5147,38.5925,38.5147,38.5925,42000.0
2009-11-05 13:00:00,49.61,49.66,49.57,49.59,40900.0,38.6003,38.6392,38.5692,38.5847,40900.0
2009-11-05 13:05:00,49.58,49.6,49.55,49.56,47000.0,38.577,38.5925,38.5536,38.5614,47000.0
2009-11-05 13:10:00,49.57,49.65,49.55,49.63,23900.0,38.5692,38.6314,38.5536,38.6159,23900.0
2009-11-05 13:15:00,49.63,49.68,49.57,49.66,34900.0,38.6159,38.6548,38.5692,38.6392,34900.0
2009-11-05 13:20:00,49.65,49.66,49.62,49.64,21000.0,38.6314,38.6392,38.6081,38.6236,21000.0
2009-11-05 13:25:00,49.64,49.65,49.6,49.62,15200.0,38.6236,38.6314,38.5925,38.6081,15200.0
2009-11-05 13:30:00,49.63,49.65,49.6,49.63,22600.0,38.6159,38.6314,38.5925,38.6159,22600.0
2009-11-05 13:35:00,49.63,49.65,49.6,49.61,30300.0,38.6159,38.6314,38.5925,38.6003,30300.0
2009-11-05 13:40:00,49.61,49.65,49.6,49.61,22900.0,38.6003,38.6314,38.5925,38.6003,22900.0
2009-11-05 13:45:00,49.62,49.64,49.6,49.6,41000.0,38.6081,38.6236,38.5925,38.5925,41000.0
2009-11-05 13:50:00,49.6,49.61,49.51,49.53,40700.0,38.5925,38.6003,38.5225,38.5381,40700.0
2009-11-05 13:55:00,49.52,49.59,49.47,49.48,33800.0,38.5303,38.5847,38.4914,38.4992,33800.0
2009-11-05 14:00:00,49.49,49.52,49.44,49.51,27300.0,38.5069,38.5303,38.468,38.5225,27300.0
2009-11-05 14:05:00,49.51,49.52,49.43,49.43,85000.0,38.5225,38.5303,38.4603,38.4603,85000.0
2009-11-05 14:10:00,49.43,49.48,49.41,49.43,30500.0,38.4603,38.4992,38.4447,38.4603,30500.0
2009-11-05 14:15:00,49.41,49.47,49.36,49.38,43300.0,38.4447,38.4914,38.4058,38.4213,43300.0
2009-11-05 14:20:00,49.37,49.5,49.36,49.4,37200.0,38.4136,38.5147,38.4058,38.4369,37200.0
2009-11-05 14:25:00,49.39,49.47,49.39,49.39,34900.0,38.4291,38.4914,38.4291,38.4291,34900.0
2009-11-05 14:30:00,49.4,49.47,49.4,49.44,20100.0,38.4369,38.4914,38.4369,38.468,20100.0
2009-11-05 14:35:00,49.43,49.52,49.41,49.48,26900.0,38.4603,38.5303,38.4447,38.4992,26900.0
2009-11-05 14:40:00,49.48,49.54,49.44,49.46,32900.0,38.4992,38.5458,38.468,38.4836,32900.0
2009-11-05 14:45:00,49.47,49.57,49.46,49.51,41600.0,38.4914,38.5692,38.4836,38.5225,41600.0
2009-11-05 14:50:00,49.49,49.65,49.49,49.63,46100.0,38.5069,38.6314,38.5069,38.6159,46100.0
2009-11-05 14:55:00,49.64,49.72,49.62,49.69,65900.0,38.6236,38.6859,38.6081,38.6626,65900.0
2009-11-05 15:00:00,49.7,49.79,49.68,49.74,90000.0,38.6703,38.7404,38.6548,38.7015,90000.0
2009-11-05 15:05:00,49.75,49.82,49.72,49.82,84400.0,38.7092,38.7637,38.6859,38.7637,84400.0
2009-11-05 15:10:00,49.81,49.84,49.78,49.8,52500.0,38.7559,38.7793,38.7326,38.7481,52500.0
2009-11-05 15:15:00,49.8,49.86,49.79,49.83,93900.0,38.7481,38.7948,38.7404,38.7715,93900.0
2009-11-05 15:20:00,49.82,49.83,49.72,49.75,63500.0,38.7637,38.7715,38.6859,38.7092,63500.0
2009-11-05 15:25:00,49.74,49.79,49.72,49.75,71500.0,38.7015,38.7404,38.6859,38.7092,71500.0
2009-11-05 15:30:00,49.75,49.76,49.67,49.69,67400.0,38.7092,38.717,38.647,38.6626,67400.0
2009-11-05 15:35:00,49.68,49.74,49.68,49.68,62400.0,38.6548,38.7015,38.6548,38.6548,62400.0
2009-11-05 15:40:00,49.69,49.7,49.63,49.65,82400.0,38.6626,38.6703,38.6159,38.6314,82400.0
2009-11-05 15:45:00,49.65,49.75,49.63,49.72,114000.0,38.6314,38.7092,38.6159,38.6859,114000.0
2009-11-05 15:50:00,49.72,49.81,49.69,49.69,167300.0,38.6859,38.7559,38.6626,38.6626,167300.0
2009-11-05 15:55:00,49.69,49.8,49.69,49.8,153500.0,38.6626,38.7481,38.6626,38.7481,153500.0
2009-11-06 09:30:00,49.71,49.71,49.31,49.38,91200.0,38.6781,38.6781,38.3669,38.4213,91200.0
2009-11-06 09:35:00,49.37,49.59,49.35,49.49,83900.0,38.4136,38.5847,38.398,38.5069,83900.0
2009-11-06 09:40:00,49.49,49.75,49.47,49.6,55400.0,38.5069,38.7092,38.4914,38.5925,55400.0
2009-11-06 09:45:00,49.6,49.83,49.57,49.69,83800.0,38.5925,38.7715,38.5692,38.6626,83800.0
2009-11-06 09:50:00,49.7,49.77,49.5,49.61,46700.0,38.6703,38.7248,38.5147,38.6003,46700.0
2009-11-06 09:55:00,49.62,49.82,49.61,49.79,41400.0,38.6081,38.7637,38.6003,38.7404,41400.0
2009-11-06 10:00:00,49.8,49.94,49.74,49.83,65800.0,38.7481,38.8571,38.7015,38.7715,65800.0
2009-11-06 10:05:00,49.83,49.92,49.77,49.92,35800.0,38.7715,38.8415,38.7248,38.8415,35800.0
2009-11-06 10:10:00,49.92,49.95,49.82,49.89,27100.0,38.8415,38.8649,38.7637,38.8182,27100.0
2009-11-06 10:15:00,49.88,49.98,49.8,49.97,22400.0,38.8104,38.8882,38.7481,38.8804,22400.0
2009-11-06 10:20:00,49.97,49.97,49.78,49.84,34700.0,38.8804,38.8804,38.7326,38.7793,34700.0
2009-11-06 10:25:00,49.83,49.84,49.53,49.64,47600.0,38.7715,38.7793,38.5381,38.6236,47600.0
2009-11-06 10:30:00,49.64,49.68,49.5,49.54,85100.0,38.6236,38.6548,38.5147,38.5458,85100.0
2009-11-06 10:35:00,49.54,49.59,49.4,49.58,59700.0,38.5458,38.5847,38.4369,38.577,59700.0
2009-11-06 10:40:00,49.58,49.6,49.38,49.42,40900.0,38.577,38.5925,38.4213,38.4525,40900.0
2009-11-06 10:45:00,49.42,49.64,49.4,49.63,38800.0,38.4525,38.6236,38.4369,38.6159,38800.0
2009-11-06 10:50:00,49.63,49.74,49.54,49.72,52500.0,38.6159,38.7015,38.5458,38.6859,52500.0
2009-11-06 10:55:00,49.72,49.72,49.6,49.64,28200.0,38.6859,38.6859,38.5925,38.6236,28200.0
2009-11-06 11:00:00,49.64,49.65,49.56,49.58,64400.0,38.6236,38.6314,38.5614,38.577,64400.0
2009-11-06 11:05:00,49.58,49.61,49.5,49.59,94900.0,38.577,38.6003,38.5147,38.5847,94900.0
2009-11-06 11:10:00,49.58,49.6,49.41,49.49,44900.0,38.577,38.5925,38.4447,38.5069,44900.0
2009-11-06 11:15:00,49.5,49.58,49.46,49.56,17600.0,38.5147,38.577,38.4836,38.5614,17600.0
2009-11-06 11:20:00,49.56,49.56,49.35,49.4,50200.0,38.5614,38.5614,38.398,38.4369,50200.0
2009-11-06 11:25:00,49.4,49.54,49.4,49.51,30700.0,38.4369,38.5458,38.4369,38.5225,30700.0
2009-11-06 11:30:00,49.51,49.62,49.46,49.54,21800.0,38.5225,38.6081,38.4836,38.5458,21800.0
2009-11-06 11:35:00,49.53,49.53,49.48,49.5,22300.0,38.5381,38.5381,38.4992,38.5147,22300.0
2009-11-06 11:40:00,49.51,49.6,49.5,49.52,25700.0,38.5225,38.5925,38.5147,38.5303,25700.0
2009-11-06 11:45:00,49.51,49.54,49.5,49.5,60500.0,38.5225,38.5458,38.5147,38.5147,60500.0
2009-11-06 11:50:00,49.5,49.55,49.47,49.52,21700.0,38.5147,38.5536,38.4914,38.5303,21700.0
2009-11-06 11:55:00,49.52,49.54,49.5,49.51,23200.0,38.5303,38.5458,38.5147,38.5225,23200.0
2009-11-06 12:00:00,49.52,49.59,49.5,49.5,31500.0,38.5303,38.5847,38.5147,38.5147,31500.0
2009-11-06 12:05:00,49.5,49.53,49.5,49.5,20300.0,38.5147,38.5381,38.5147,38.5147,20300.0
2009-11-06 12:10:00,49.51,49.6,49.5,49.55,41500.0,38.5225,38.5925,38.5147,38.5536,41500.0
2009-11-06 12:15:00,49.55,49.57,49.47,49.49,62700.0,38.5536,38.5692,38.4914,38.5069,62700.0
2009-11-06 12:20:00,49.48,49.51,49.46,49.5,62300.0,38.4992,38.5225,38.4836,38.5147,62300.0
2009-11-06 12:25:00,49.5,49.56,49.49,49.5,23400.0,38.5147,38.5614,38.5069,38.5147,23400.0
2009-11-06 12:30:00,49.5,49.54,49.5,49.53,8300.0,38.5147,38.5458,38.5147,38.5381,8300.0
2009-11-06 12:35:00,49.56,49.61,49.51,49.6,42000.0,38.5614,38.6003,38.5225,38.5925,42000.0
2009-11-06 12:40:00,49.58,49.59,49.49,49.54,21500.0,38.577,38.5847,38.5069,38.5458,21500.0
2009-11-06 12:45:00,49.54,49.58,49.49,49.49,13300.0,38.5458,38.577,38.5069,38.5069,13300.0
2009-11-06 12:50:00,49.5,49.57,49.5,49.5,17100.0,38.5147,38.5692,38.5147,38.5147,17100.0
2009-11-06 12:55:00,49.51,49.55,49.47,49.47,12400.0,38.5225,38.5536,38.4914,38.4914,12400.0
2009-11-06 13:00:00,49.49,49.51,49.42,49.5,44600.0,38.5069,38.5225,38.4525,38.5147,44600.0
2009-11-06 13:05:00,49.5,49.6,49.49,49.59,19700.0,38.5147,38.5925,38.5069,38.5847,19700.0
2009-11-06 13:10:00,49.58,49.71,49.55,49.71,20600.0,38.577,38.6781,38.5536,38.6781,20600.0
2009-11-06 13:15:00,49.71,49.79,49.7,49.76,23900.0,38.6781,38.7404,38.6703,38.717,23900.0
2009-11-06 13:20:00,49.78,49.81,49.72,49.76,19300.0,38.7326,38.7559,38.6859,38.717,19300.0
2009-11-06 13:25:00,49.76,49.76,49.65,49.75,17500.0,38.717,38.717,38.6314,38.7092,17500.0
2009-11-06 13:30:00,49.75,49.8,49.69,49.8,14700.0,38.7092,38.7481,38.6626,38.7481,14700.0
2009-11-06 13:35:00,49.8,49.87,49.78,49.8,27900.0,38.7481,38.8026,38.7326,38.7481,27900.0
2009-11-06 13:40:00,49.81,49.82,49.75,49.76,14000.0,38.7559,38.7637,38.7092,38.717,14000.0
2009-11-06 13:45:00,49.76,49.82,49.67,49.71,20400.0,38.717,38.7637,38.647,38.6781,20400.0
2009-11-06 13:50:00,49.71,49.82,49.7,49.74,42000.0,38.6781,38.7637,38.6703,38.7015,42000.0
2009-11-06 13:55:00,49.74,49.74,49.65,49.69,19400.0,38.7015,38.7015,38.6314,38.6626,19400.0
2009-11-06 14:00:00,49.69,49.69,49.59,49.62,43400.0,38.6626,38.6626,38.5847,38.6081,43400.0
2009-11-06 14:05:00,49.61,49.61,49.48,49.51,37900.0,38.6003,38.6003,38.4992,38.5225,37900.0
2009-11-06 14:10:00,49.5,49.55,49.5,49.53,14600.0,38.5147,38.5536,38.5147,38.5381,14600.0
2009-11-06 14:15:00,49.54,49.55,49.5,49.5,8400.0,38.5458,38.5536,38.5147,38.5147,8400.0
2009-11-06 14:20:00,49.5,49.53,49.47,49.49,19000.0,38.5147,38.5381,38.4914,38.5069,19000.0
2009-11-06 14:25:00,49.49,49.59,49.48,49.53,13200.0,38.5069,38.5847,38.4992,38.5381,13200.0
2009-11-06 14:30:00,49.54,49.58,49.53,49.55,12600.0,38.5458,38.577,38.5381,38.5536,12600.0
2009-11-06 14:35:00,49.55,49.59,49.55,49.58,15000.0,38.5536,38.5847,38.5536,38.577,15000.0
2009-11-06 14:40:00,49.58,49.59,49.52,49.59,15400.0,38.577,38.5847,38.5303,38.5847,15400.0
2009-11-06 14:45:00,49.58,49.6,49.5,49.56,12200.0,38.577,38.5925,38.5147,38.5614,12200.0
2009-11-06 14:50:00,49.57,49.62,49.52,49.53,16000.0,38.5692,38.6081,38.5303,38.5381,16000.0
2009-11-06 14:55:00,49.51,49.52,49.47,49.5,7900.0,38.5225,38.5303,38.4914,38.5147,7900.0
2009-11-06 15:00:00,49.5,49.5,49.39,49.46,41900.0,38.5147,38.5147,38.4291,38.4836,41900.0
2009-11-06 15:05:00,49.47,49.52,49.46,49.49,33800.0,38.4914,38.5303,38.4836,38.5069,33800.0
2009-11-06 15:10:00,49.49,49.55,49.47,49.48,28600.0,38.5069,38.5536,38.4914,38.4992,28600.0
2009-11-06 15:15:00,49.49,49.52,49.47,49.52,25800.0,38.5069,38.5303,38.4914,38.5303,25800.0
2009-11-06 15:20:00,49.51,49.59,49.47,49.51,36400.0,38.5225,38.5847,38.4914,38.5225,36400.0
2009-11-06 15:25:00,49.5,49.62,49.48,49.61,44100.0,38.5147,38.6081,38.4992,38.6003,44100.0
2009-11-06 15:30:00,49.62,49.63,49.54,49.55,34200.0,38.6081,38.6159,38.5458,38.5536,34200.0
2009-11-06 15:35:00,49.55,49.55,49.55,49.55,0.0,38.5536,38.5536,38.5536,38.5536,0.0
2009-11-06 15:40:00,49.55,49.55,49.55,49.55,0.0,38.5536,38.5536,38.5536,38.5536,0.0
2009-11-06 15:45:00,49.55,49.55,49.55,49.55,0.0,38.5536,38.5536,38.5536,38.5536,0.0
2009-11-06 15:50:00,49.55,49.55,49.55,49.55,0.0,38.5536,38.5536,38.5536,38.5536,0.0
2009-11-06 15:55:00,49.55,49.55,49.55,49.55,0.0,38.5536,38.5536,38.5536,38.5536,0.0
2009-11-09 09:30:00,50.01,50.04,49.89,49.93,80000.0,38.9115,38.9349,38.8182,38.8493,80000.0
2009-11-09 09:35:00,49.92,50.12,49.9,50.12,40600.0,38.8415,38.9971,38.8259,38.9971,40600.0
2009-11-09 09:40:00,50.11,50.24,50.1,50.23,70600.0,38.9893,39.0905,38.9816,39.0827,70600.0
2009-11-09 09:45:00,50.23,50.29,50.0,50.27,50500.0,39.0827,39.1294,38.9038,39.1138,50500.0
2009-11-09 09:50:00,50.28,50.29,50.14,50.29,59500.0,39.1216,39.1294,39.0127,39.1294,59500.0
2009-11-09 09:55:00,50.28,50.42,50.24,50.42,97500.0,39.1216,39.2305,39.0905,39.2305,97500.0
2009-11-09 10:00:00,50.42,50.53,50.41,50.45,84800.0,39.2305,39.3161,39.2228,39.2539,84800.0
2009-11-09 10:05:00,50.44,50.55,50.41,50.51,35000.0,39.2461,39.3317,39.2228,39.3006,35000.0
2009-11-09 10:10:00,50.5,50.61,50.45,50.5,93400.0,39.2928,39.3784,39.2539,39.2928,93400.0
2009-11-09 10:15:00,50.51,50.76,50.5,50.71,86600.0,39.3006,39.4951,39.2928,39.4562,86600.0
2009-11-09 10:20:00,50.71,50.86,50.71,50.77,86200.0,39.4562,39.5729,39.4562,39.5029,86200.0
2009-11-09 10:25:00,50.77,50.77,50.61,50.7,59000.0,39.5029,39.5029,39.3784,39.4484,59000.0
2009-11-09 10:30:00,50.7,50.76,50.49,50.6,71200.0,39.4484,39.4951,39.285,39.3706,71200.0
2009-11-09 10:35:00,50.59,50.63,50.49,50.6,66900.0,39.3628,39.3939,39.285,39.3706,66900.0
2009-11-09 10:40:00,50.6,50.8,50.58,50.78,106300.0,39.3706,39.5262,39.355,39.5107,106300.0
2009-11-09 10:45:00,50.78,50.88,50.76,50.84,61700.0,39.5107,39.5885,39.4951,39.5573,61700.0
2009-11-09 10:50:00,50.84,50.91,50.77,50.91,99000.0,39.5573,39.6118,39.5029,39.6118,99000.0
2009-11-09 10:55:00,50.92,50.96,50.88,50.95,34800.0,39.6196,39.6507,39.5885,39.6429,34800.0
2009-11-09 11:00:00,50.96,50.96,50.83,50.83,27700.0,39.6507,39.6507,39.5496,39.5496,27700.0
2009-11-09 11:05:00,50.83,50.93,50.83,50.9,41000.0,39.5496,39.6274,39.5496,39.604,41000.0
2009-11-09 11:10:00,50.9,50.96,50.89,50.91,42300.0,39.604,39.6507,39.5962,39.6118,42300.0
2009-11-09 11:15:00,50.9,51.17,50.9,51.14,110200.0,39.604,39.8141,39.604,39.7908,110200.0
2009-11-09 11:20:00,51.14,51.15,51.1,51.12,31300.0,39.7908,39.7985,39.7596,39.7752,31300.0
2009-11-09 11:25:00,51.14,51.14,51.08,51.14,36200.0,39.7908,39.7908,39.7441,39.7908,36200.0
2009-11-09 11:30:00,51.14,51.16,51.09,51.09,21800.0,39.7908,39.8063,39.7519,39.7519,21800.0
2009-11-09 11:35:00,51.09,51.13,51.09,51.09,24100.0,39.7519,39.783,39.7519,39.7519,24100.0
2009-11-09 11:40:00,51.09,51.11,51.09,51.09,27200.0,39.7519,39.7674,39.7519,39.7519,27200.0
2009-11-09 11:45:00,51.09,51.13,51.08,51.11,33600.0,39.7519,39.783,39.7441,39.7674,33600.0
2009-11-09 11:50:00,51.13,51.13,51.07,51.07,49700.0,39.783,39.783,39.7363,39.7363,49700.0
2009-11-09 11:55:00,51.07,51.1,51.07,51.08,24000.0,39.7363,39.7596,39.7363,39.7441,24000.0
2009-11-09 12:00:00,51.08,51.14,51.06,51.12,31800.0,39.7441,39.7908,39.7285,39.7752,31800.0
2009-11-09 12:05:00,51.12,51.22,51.11,51.19,36500.0,39.7752,39.853,39.7674,39.8297,36500.0
2009-11-09 12:10:00,51.21,51.24,51.19,51.23,44500.0,39.8452,39.8686,39.8297,39.8608,44500.0
2009-11-09 12:15:00,51.22,51.24,51.16,51.17,47300.0,39.853,39.8686,39.8063,39.8141,47300.0
2009-11-09 12:20:00,51.17,51.19,51.15,51.16,21400.0,39.8141,39.8297,39.7985,39.8063,21400.0
2009-11-09 12:25:00,51.16,51.21,51.16,51.19,20800.0,39.8063,39.8452,39.8063,39.8297,20800.0
2009-11-09 12:30:00,51.2,51.2,51.17,51.19,47400.0,39.8374,39.8374,39.8141,39.8297,47400.0
2009-11-09 12:35:00,51.19,51.2,51.13,51.15,22700.0,39.8297,39.8374,39.783,39.7985,22700.0
2009-11-09 12:40:00,51.14,51.18,51.11,51.15,18600.0,39.7908,39.8219,39.7674,39.7985,18600.0
2009-11-09 12:45:00,51.15,51.23,51.14,51.17,30300.0,39.7985,39.8608,39.7908,39.8141,30300.0
2009-11-09 12:50:00,51.17,51.2,51.13,51.16,31000.0,39.8141,39.8374,39.783,39.8063,31000.0
2009-11-09 12:55:00,51.16,51.2,51.14,51.18,28900.0,39.8063,39.8374,39.7908,39.8219,28900.0
2009-11-09 13:00:00,51.18,51.19,51.15,51.17,26100.0,39.8219,39.8297,39.7985,39.8141,26100.0
2009-11-09 13:05:00,51.15,51.19,51.05,51.06,28400.0,39.7985,39.8297,39.7207,39.7285,28400.0
2009-11-09 13:10:00,51.06,51.08,51.05,51.07,23400.0,39.7285,39.7441,39.7207,39.7363,23400.0
2009-11-09 13:15:00,51.09,51.11,51.05,51.09,30800.0,39.7519,39.7674,39.7207,39.7519,30800.0
2009-11-09 13:20:00,51.08,51.1,51.05,51.07,21500.0,39.7441,39.7596,39.7207,39.7363,21500.0
2009-11-09 13:25:00,51.06,51.1,51.06,51.08,19700.0,39.7285,39.7596,39.7285,39.7441,19700.0
2009-11-09 13:30:00,51.09,51.15,51.09,51.12,25400.0,39.7519,39.7985,39.7519,39.7752,25400.0
2009-11-09 13:35:00,51.12,51.3,51.11,51.27,83700.0,39.7752,39.9153,39.7674,39.8919,83700.0
2009-11-09 13:40:00,51.27,51.42,51.26,51.4,93800.0,39.8919,40.0086,39.8841,39.9931,93800.0
2009-11-09 13:45:00,51.39,51.4,51.32,51.33,85400.0,39.9853,39.9931,39.9308,39.9386,85400.0
2009-11-09 13:50:00,51.34,51.41,51.33,51.38,45400.0,39.9464,40.0008,39.9386,39.9775,45400.0
2009-11-09 13:55:00,51.38,51.41,51.36,51.41,46600.0,39.9775,40.0008,39.9619,40.0008,46600.0
2009-11-09 14:00:00,51.42,51.48,51.38,51.38,62500.0,40.0086,40.0553,39.9775,39.9775,62500.0
2009-11-09 14:05:00,51.37,51.41,51.26,51.28,40000.0,39.9697,40.0008,39.8841,39.8997,40000.0
2009-11-09 14:10:00,51.27,51.28,51.24,51.24,24700.0,39.8919,39.8997,39.8686,39.8686,24700.0
2009-11-09 14:15:00,51.24,51.26,51.2,51.21,28400.0,39.8686,39.8841,39.8374,39.8452,28400.0
2009-11-09 14:20:00,51.2,51.3,51.2,51.26,29300.0,39.8374,39.9153,39.8374,39.8841,29300.0
2009-11-09 14:25:00,51.26,51.29,51.23,51.26,28000.0,39.8841,39.9075,39.8608,39.8841,28000.0
2009-11-09 14:30:00,51.25,51.29,51.21,51.28,29400.0,39.8763,39.9075,39.8452,39.8997,29400.0
2009-11-09 14:35:00,51.27,51.3,51.21,51.25,44700.0,39.8919,39.9153,39.8452,39.8763,44700.0
2009-11-09 14:40:00,51.26,51.34,51.26,51.32,23800.0,39.8841,39.9464,39.8841,39.9308,23800.0
2009-11-09 14:45:00,51.32,51.39,51.3,51.32,32600.0,39.9308,39.9853,39.9153,39.9308,32600.0
2009-11-09 14:50:00,51.31,51.33,51.25,51.25,20700.0,39.923,39.9386,39.8763,39.8763,20700.0
2009-11-09 14:55:00,51.24,51.28,51.21,51.23,20100.0,39.8686,39.8997,39.8452,39.8608,20100.0
2009-11-09 15:00:00,51.23,51.26,51.2,51.23,27100.0,39.8608,39.8841,39.8374,39.8608,27100.0
2009-11-09 15:05:00,51.23,51.29,51.21,51.28,21300.0,39.8608,39.9075,39.8452,39.8997,21300.0
2009-11-09 15:10:00,51.29,51.32,51.27,51.31,40400.0,39.9075,39.9308,39.8919,39.923,40400.0
2009-11-09 15:15:00,51.29,51.33,51.28,51.29,41100.0,39.9075,39.9386,39.8997,39.9075,41100.0
2009-11-09 15:20:00,51.28,51.31,51.25,51.28,27900.0,39.8997,39.923,39.8763,39.8997,27900.0
2009-11-09 15:25:00,51.28,51.3,51.21,51.25,43600.0,39.8997,39.9153,39.8452,39.8763,43600.0
2009-11-09 15:30:00,51.26,51.29,51.19,51.21,36000.0,39.8841,39.9075,39.8297,39.8452,36000.0
2009-11-09 15:35:00,51.2,51.25,51.17,51.17,65200.0,39.8374,39.8763,39.8141,39.8141,65200.0
2009-11-09 15:40:00,51.17,51.27,51.17,51.26,105200.0,39.8141,39.8919,39.8141,39.8841,105200.0
2009-11-09 15:45:00,51.26,51.29,51.23,51.23,65900.0,39.8841,39.9075,39.8608,39.8608,65900.0
2009-11-09 15:50:00,51.23,51.36,51.22,51.32,114400.0,39.8608,39.9619,39.853,39.9308,114400.0
2009-11-09 15:55:00,51.31,51.34,51.22,51.31,225300.0,39.923,39.9464,39.853,39.923,225300.0
2009-11-10 09:30:00,51.07,51.07,50.32,50.79,237700.0,39.7363,39.7363,39.1527,39.5184,237700.0
2009-11-10 09:35:00,50.82,50.92,50.75,50.85,73800.0,39.5418,39.6196,39.4873,39.5651,73800.0
2009-11-10 09:40:00,50.85,50.86,50.64,50.73,78900.0,39.5651,39.5729,39.4017,39.4717,78900.0
2009-11-10 09:45:00,50.73,50.79,50.59,50.6,80800.0,39.4717,39.5184,39.3628,39.3706,80800.0
2009-11-10 09:50:00,50.6,50.75,50.58,50.75,47700.0,39.3706,39.4873,39.355,39.4873,47700.0
2009-11-10 09:55:00,50.75,50.82,50.66,50.71,60500.0,39.4873,39.5418,39.4173,39.4562,60500.0
2009-11-10 10:00:00,50.72,50.72,50.58,50.6,58600.0,39.464,39.464,39.355,39.3706,58600.0
2009-11-10 10:05:00,50.6,50.67,50.52,50.55,52000.0,39.3706,39.4251,39.3084,39.3317,52000.0
2009-11-10 10:10:00,50.56,50.66,50.52,50.55,60900.0,39.3395,39.4173,39.3084,39.3317,60900.0
2009-11-10 10:15:00,50.55,50.56,50.42,50.49,41600.0,39.3317,39.3395,39.2305,39.285,41600.0
2009-11-10 10:20:00,50.49,50.49,50.4,50.46,37900.0,39.285,39.285,39.215,39.2617,37900.0
2009-11-10 10:25:00,50.46,50.64,50.46,50.6,44200.0,39.2617,39.4017,39.2617,39.3706,44200.0
2009-11-10 10:30:00,50.61,50.71,50.55,50.67,168500.0,39.3784,39.4562,39.3317,39.4251,168500.0
2009-11-10 10:35:00,50.67,50.71,50.63,50.65,63400.0,39.4251,39.4562,39.3939,39.4095,63400.0
2009-11-10 10:40:00,50.65,50.76,50.64,50.71,67200.0,39.4095,39.4951,39.4017,39.4562,67200.0
2009-11-10 10:45:00,50.69,50.7,50.63,50.65,59600.0,39.4406,39.4484,39.3939,39.4095,59600.0
2009-11-10 10:50:00,50.65,50.7,50.55,50.7,115300.0,39.4095,39.4484,39.3317,39.4484,115300.0
2009-11-10 10:55:00,50.6,50.65,50.53,50.57,37800.0,39.3706,39.4095,39.3161,39.3473,37800.0
2009-11-10 11:00:00,50.57,50.67,50.57,50.6,30100.0,39.3473,39.4251,39.3473,39.3706,30100.0
2009-11-10 11:05:00,50.6,50.65,50.54,50.64,63600.0,39.3706,39.4095,39.3239,39.4017,63600.0
2009-11-10 11:10:00,50.63,50.65,50.49,50.55,62400.0,39.3939,39.4095,39.285,39.3317,62400.0
2009-11-10 11:15:00,50.56,50.59,50.46,50.57,41500.0,39.3395,39.3628,39.2617,39.3473,41500.0
2009-11-10 11:20:00,50.57,50.69,50.53,50.62,29400.0,39.3473,39.4406,39.3161,39.3862,29400.0
2009-11-10 11:25:00,50.6,50.68,50.6,50.65,37200.0,39.3706,39.4328,39.3706,39.4095,37200.0
2009-11-10 11:30:00,50.65,50.65,50.51,50.58,25200.0,39.4095,39.4095,39.3006,39.355,25200.0
2009-11-10 11:35:00,50.58,50.74,50.54,50.67,32700.0,39.355,39.4795,39.3239,39.4251,32700.0
2009-11-10 11:40:00,50.68,50.76,50.6,50.63,20100.0,39.4328,39.4951,39.3706,39.3939,20100.0
2009-11-10 11:45:00,50.64,50.8,50.61,50.68,29800.0,39.4017,39.5262,39.3784,39.4328,29800.0
2009-11-10 11:50:00,50.69,50.69,50.6,50.61,16400.0,39.4406,39.4406,39.3706,39.3784,16400.0
2009-11-10 11:55:00,50.61,50.63,50.45,50.45,16700.0,39.3784,39.3939,39.2539,39.2539,16700.0
2009-11-10 12:00:00,50.45,50.63,50.38,50.38,46500.0,39.2539,39.3939,39.1994,39.1994,46500.0
2009-11-10 12:05:00,50.38,50.43,50.34,50.39,44000.0,39.1994,39.2383,39.1683,39.2072,44000.0
2009-11-10 12:10:00,50.38,50.39,50.3,50.34,41400.0,39.1994,39.2072,39.1372,39.1683,41400.0
2009-11-10 12:15:00,50.35,50.38,50.3,50.33,28400.0,39.1761,39.1994,39.1372,39.1605,28400.0
2009-11-10 12:20:00,50.31,50.33,50.24,50.26,39800.0,39.145,39.1605,39.0905,39.1061,39800.0
2009-11-10 12:25:00,50.25,50.27,50.15,50.15,39900.0,39.0983,39.1138,39.0205,39.0205,39900.0
2009-11-10 12:30:00,50.15,50.28,50.13,50.24,49900.0,39.0205,39.1216,39.0049,39.0905,49900.0
2009-11-10 12:35:00,50.25,50.33,50.23,50.28,47900.0,39.0983,39.1605,39.0827,39.1216,47900.0
2009-11-10 12:40:00,50.29,50.33,50.28,50.29,15400.0,39.1294,39.1605,39.1216,39.1294,15400.0
2009-11-10 12:45:00,50.28,50.34,50.23,50.25,33800.0,39.1216,39.1683,39.0827,39.0983,33800.0
2009-11-10 12:50:00,50.24,50.35,50.23,50.34,40100.0,39.0905,39.1761,39.0827,39.1683,40100.0
2009-11-10 12:55:00,50.35,50.45,50.35,50.43,31200.0,39.1761,39.2539,39.1761,39.2383,31200.0
2009-11-10 13:00:00,50.43,50.45,50.38,50.43,30200.0,39.2383,39.2539,39.1994,39.2383,30200.0
2009-11-10 13:05:00,50.43,50.43,50.33,50.38,30100.0,39.2383,39.2383,39.1605,39.1994,30100.0
2009-11-10 13:10:00,50.36,50.38,50.22,50.23,63700.0,39.1839,39.1994,39.0749,39.0827,63700.0
2009-11-10 13:15:00,50.22,50.38,50.2,50.34,48400.0,39.0749,39.1994,39.0594,39.1683,48400.0
2009-11-10 13:20:00,50.33,50.37,50.25,50.34,35100.0,39.1605,39.1916,39.0983,39.1683,35100.0
2009-11-10 13:25:00,50.35,50.35,50.25,50.26,21300.0,39.1761,39.1761,39.0983,39.1061,21300.0
2009-11-10 13:30:00,50.26,50.34,50.25,50.34,25700.0,39.1061,39.1683,39.0983,39.1683,25700.0
2009-11-10 13:35:00,50.35,50.36,50.26,50.26,18800.0,39.1761,39.1839,39.1061,39.1061,18800.0
2009-11-10 13:40:00,50.26,50.33,50.24,50.3,44000.0,39.1061,39.1605,39.0905,39.1372,44000.0
2009-11-10 13:45:00,50.3,50.31,50.23,50.24,28900.0,39.1372,39.145,39.0827,39.0905,28900.0
2009-11-10 13:50:00,50.25,50.33,50.2,50.24,23200.0,39.0983,39.1605,39.0594,39.0905,23200.0
2009-11-10 13:55:00,50.24,50.29,50.17,50.27,54600.0,39.0905,39.1294,39.036,39.1138,54600.0
2009-11-10 14:00:00,50.29,50.3,50.19,50.3,74000.0,39.1294,39.1372,39.0516,39.1372,74000.0
2009-11-10 14:05:00,50.3,50.36,50.23,50.36,30200.0,39.1372,39.1839,39.0827,39.1839,30200.0
2009-11-10 14:10:00,50.35,50.36,50.32,50.33,26300.0,39.1761,39.1839,39.1527,39.1605,26300.0
2009-11-10 14:15:00,50.35,50.4,50.3,50.3,43600.0,39.1761,39.215,39.1372,39.1372,43600.0
2009-11-10 14:20:00,50.31,50.39,50.3,50.35,22000.0,39.145,39.2072,39.1372,39.1761,22000.0
2009-11-10 14:25:00,50.34,50.38,50.29,50.33,30400.0,39.1683,39.1994,39.1294,39.1605,30400.0
2009-11-10 14:30:00,50.32,50.41,50.31,50.38,36100.0,39.1527,39.2228,39.145,39.1994,36100.0
2009-11-10 14:35:00,50.38,50.43,50.37,50.39,31300.0,39.1994,39.2383,39.1916,39.2072,31300.0
2009-11-10 14:40:00,50.38,50.38,50.33,50.36,30300.0,39.1994,39.1994,39.1605,39.1839,30300.0
2009-11-10 14:45:00,50.36,50.37,50.33,50.34,24600.0,39.1839,39.1916,39.1605,39.1683,24600.0
2009-11-10 14:50:00,50.33,50.37,50.33,50.35,27200.0,39.1605,39.1916,39.1605,39.1761,27200.0
2009-11-10 14:55:00,50.36,50.43,50.34,50.36,62200.0,39.1839,39.2383,39.1683,39.1839,62200.0
2009-11-10 15:00:00,50.35,50.38,50.29,50.3,64900.0,39.1761,39.1994,39.1294,39.1372,64900.0
2009-11-10 15:05:00,50.31,50.35,50.28,50.33,42300.0,39.145,39.1761,39.1216,39.1605,42300.0
2009-11-10 15:10:00,50.33,50.37,50.32,50.34,106400.0,39.1605,39.1916,39.1527,39.1683,106400.0
2009-11-10 15:15:00,50.34,50.47,50.33,50.39,87300.0,39.1683,39.2695,39.1605,39.2072,87300.0
2009-11-10 15:20:00,50.39,50.41,50.3,50.37,40900.0,39.2072,39.2228,39.1372,39.1916,40900.0
2009-11-10 15:25:00,50.37,50.37,50.21,50.27,178700.0,39.1916,39.1916,39.0672,39.1138,178700.0
2009-11-10 15:30:00,50.29,50.34,50.16,50.28,146900.0,39.1294,39.1683,39.0282,39.1216,146900.0
2009-11-10 15:35:00,50.27,50.36,50.24,50.29,82100.0,39.1138,39.1839,39.0905,39.1294,82100.0
2009-11-10 15:40:00,50.3,50.34,50.24,50.31,114300.0,39.1372,39.1683,39.0905,39.145,114300.0
2009-11-10 15:45:00,50.3,50.32,50.25,50.28,119200.0,39.1372,39.1527,39.0983,39.1216,119200.0
2009-11-10 15:50:00,50.29,50.34,50.25,50.26,103100.0,39.1294,39.1683,39.0983,39.1061,103100.0
2009-11-10 15:55:00,50.26,50.32,50.25,50.31,186400.0,39.1061,39.1527,39.0983,39.145,186400.0
2009-11-11 09:30:00,50.78,50.95,50.6,50.79,81100.0,39.5107,39.6429,39.3706,39.5184,81100.0
2009-11-11 09:35:00,50.87,50.93,50.72,50.88,44600.0,39.5807,39.6274,39.464,39.5885,44600.0
2009-11-11 09:40:00,50.85,50.92,50.8,50.82,34500.0,39.5651,39.6196,39.5262,39.5418,34500.0
2009-11-11 09:45:00,50.8,50.82,50.54,50.78,86600.0,39.5262,39.5418,39.3239,39.5107,86600.0
2009-11-11 09:50:00,50.77,50.84,50.72,50.77,29700.0,39.5029,39.5573,39.464,39.5029,29700.0
2009-11-11 09:55:00,50.77,51.06,50.77,51.02,90800.0,39.5029,39.7285,39.5029,39.6974,90800.0
2009-11-11 10:00:00,51.02,51.17,51.01,51.09,88500.0,39.6974,39.8141,39.6896,39.7519,88500.0
2009-11-11 10:05:00,51.1,51.18,51.09,51.15,40900.0,39.7596,39.8219,39.7519,39.7985,40900.0
2009-11-11 10:10:00,51.17,51.23,51.15,51.19,40500.0,39.8141,39.8608,39.7985,39.8297,40500.0
2009-11-11 10:15:00,51.2,51.4,51.19,51.38,96900.0,39.8374,39.9931,39.8297,39.9775,96900.0
2009-11-11 10:20:00,51.38,51.42,51.35,51.4,60400.0,39.9775,40.0086,39.9542,39.9931,60400.0
2009-11-11 10:25:00,51.4,51.41,51.26,51.34,66800.0,39.9931,40.0008,39.8841,39.9464,66800.0
2009-11-11 10:30:00,51.32,51.36,51.24,51.32,35900.0,39.9308,39.9619,39.8686,39.9308,35900.0
2009-11-11 10:35:00,51.32,51.39,51.27,51.37,38500.0,39.9308,39.9853,39.8919,39.9697,38500.0
2009-11-11 10:40:00,51.38,51.42,51.23,51.28,49100.0,39.9775,40.0086,39.8608,39.8997,49100.0
2009-11-11 10:45:00,51.29,51.32,51.13,51.2,47700.0,39.9075,39.9308,39.783,39.8374,47700.0
2009-11-11 10:50:00,51.19,51.19,50.94,51.02,62800.0,39.8297,39.8297,39.6351,39.6974,62800.0
2009-11-11 10:55:00,51.05,51.08,50.97,51.08,29300.0,39.7207,39.7441,39.6585,39.7441,29300.0
2009-11-11 11:00:00,51.07,51.18,51.05,51.18,53600.0,39.7363,39.8219,39.7207,39.8219,53600.0
2009-11-11 11:05:00,51.19,51.19,51.01,51.02,73700.0,39.8297,39.8297,39.6896,39.6974,73700.0
2009-11-11 11:10:00,51.03,51.08,51.01,51.01,79900.0,39.7052,39.7441,39.6896,39.6896,79900.0
2009-11-11 11:15:00,51.01,51.13,50.95,51.13,75100.0,39.6896,39.783,39.6429,39.783,75100.0
2009-11-11 11:20:00,51.13,51.17,51.01,51.04,56100.0,39.783,39.8141,39.6896,39.713,56100.0
2009-11-11 11:25:00,51.03,51.05,50.96,50.99,25400.0,39.7052,39.7207,39.6507,39.674,25400.0
2009-11-11 11:30:00,50.99,51.06,50.96,51.03,41500.0,39.674,39.7285,39.6507,39.7052,41500.0
2009-11-11 11:35:00,51.04,51.14,51.01,51.04,41600.0,39.713,39.7908,39.6896,39.713,41600.0
2009-11-11 11:40:00,51.05,51.09,50.99,51.0,25600.0,39.7207,39.7519,39.674,39.6818,25600.0
2009-11-11 11:45:00,50.99,51.0,50.96,50.97,12500.0,39.674,39.6818,39.6507,39.6585,12500.0
2009-11-11 11:50:00,50.97,50.97,50.85,50.87,44000.0,39.6585,39.6585,39.5651,39.5807,44000.0
2009-11-11 11:55:00,50.86,50.92,50.78,50.89,68800.0,39.5729,39.6196,39.5107,39.5962,68800.0
2009-11-11 12:00:00,50.89,50.92,50.86,50.9,26800.0,39.5962,39.6196,39.5729,39.604,26800.0
2009-11-11 12:05:00,50.9,50.96,50.84,50.95,33300.0,39.604,39.6507,39.5573,39.6429,33300.0
2009-11-11 12:10:00,50.95,51.0,50.95,50.97,25400.0,39.6429,39.6818,39.6429,39.6585,25400.0
2009-11-11 12:15:00,50.98,51.0,50.94,50.94,30500.0,39.6663,39.6818,39.6351,39.6351,30500.0
2009-11-11 12:20:00,50.94,50.94,50.88,50.94,21800.0,39.6351,39.6351,39.5885,39.6351,21800.0
2009-11-11 12:25:00,50.93,50.94,50.89,50.92,25900.0,39.6274,39.6351,39.5962,39.6196,25900.0
2009-11-11 12:30:00,50.93,50.98,50.92,50.97,25900.0,39.6274,39.6663,39.6196,39.6585,25900.0
2009-11-11 12:35:00,50.96,51.05,50.95,50.99,43100.0,39.6507,39.7207,39.6429,39.674,43100.0
2009-11-11 12:40:00,50.98,51.01,50.96,50.97,10700.0,39.6663,39.6896,39.6507,39.6585,10700.0
2009-11-11 12:45:00,50.98,51.03,50.93,50.95,44400.0,39.6663,39.7052,39.6274,39.6429,44400.0
2009-11-11 12:50:00,50.95,50.98,50.93,50.95,22300.0,39.6429,39.6663,39.6274,39.6429,22300.0
2009-11-11 12:55:00,50.94,50.94,50.84,50.84,18100.0,39.6351,39.6351,39.5573,39.5573,18100.0
2009-11-11 13:00:00,50.84,50.88,50.83,50.87,8800.0,39.5573,39.5885,39.5496,39.5807,8800.0
2009-11-11 13:05:00,50.88,50.89,50.84,50.88,11200.0,39.5885,39.5962,39.5573,39.5885,11200.0
2009-11-11 13:10:00,50.87,50.88,50.8,50.82,20000.0,39.5807,39.5885,39.5262,39.5418,20000.0
2009-11-11 13:15:00,50.82,50.82,50.77,50.78,15400.0,39.5418,39.5418,39.5029,39.5107,15400.0
2009-11-11 13:20:00,50.78,50.81,50.77,50.79,24700.0,39.5107,39.534,39.5029,39.5184,24700.0
2009-11-11 13:25:00,50.79,50.8,50.71,50.73,19400.0,39.5184,39.5262,39.4562,39.4717,19400.0
2009-11-11 13:30:00,50.72,50.78,50.72,50.77,9400.0,39.464,39.5107,39.464,39.5029,9400.0
2009-11-11 13:35:00,50.78,50.78,50.67,50.67,18500.0,39.5107,39.5107,39.4251,39.4251,18500.0
2009-11-11 13:40:00,50.68,50.72,50.61,50.61,26800.0,39.4328,39.464,39.3784,39.3784,26800.0
2009-11-11 13:45:00,50.62,50.69,50.6,50.65,27700.0,39.3862,39.4406,39.3706,39.4095,27700.0
2009-11-11 13:50:00,50.65,50.69,50.62,50.66,22800.0,39.4095,39.4406,39.3862,39.4173,22800.0
2009-11-11 13:55:00,50.66,50.71,50.61,50.69,42100.0,39.4173,39.4562,39.3784,39.4406,42100.0
2009-11-11 14:00:00,50.69,50.71,50.65,50.69,18500.0,39.4406,39.4562,39.4095,39.4406,18500.0
2009-11-11 14:05:00,50.68,50.77,50.65,50.71,22300.0,39.4328,39.5029,39.4095,39.4562,22300.0
2009-11-11 14:10:00,50.73,50.75,50.68,50.75,33300.0,39.4717,39.4873,39.4328,39.4873,33300.0
2009-11-11 14:15:00,50.75,50.78,50.72,50.73,31900.0,39.4873,39.5107,39.464,39.4717,31900.0
2009-11-11 14:20:00,50.74,50.74,50.64,50.64,24500.0,39.4795,39.4795,39.4017,39.4017,24500.0
2009-11-11 14:25:00,50.66,50.74,50.66,50.68,26000.0,39.4173,39.4795,39.4173,39.4328,26000.0
2009-11-11 14:30:00,50.68,50.75,50.66,50.7,25500.0,39.4328,39.4873,39.4173,39.4484,25500.0
2009-11-11 14:35:00,50.7,50.78,50.7,50.78,18000.0,39.4484,39.5107,39.4484,39.5107,18000.0
2009-11-11 14:40:00,50.77,50.78,50.69,50.71,29000.0,39.5029,39.5107,39.4406,39.4562,29000.0
2009-11-11 14:45:00,50.71,50.76,50.7,50.75,17100.0,39.4562,39.4951,39.4484,39.4873,17100.0
2009-11-11 14:50:00,50.76,50.82,50.76,50.77,15800.0,39.4951,39.5418,39.4951,39.5029,15800.0
2009-11-11 14:55:00,50.77,50.77,50.69,50.7,38600.0,39.5029,39.5029,39.4406,39.4484,38600.0
2009-11-11 15:00:00,50.71,50.72,50.65,50.71,52900.0,39.4562,39.464,39.4095,39.4562,52900.0
2009-11-11 15:05:00,50.7,50.75,50.69,50.72,56300.0,39.4484,39.4873,39.4406,39.464,56300.0
2009-11-11 15:10:00,50.71,50.71,50.61,50.68,59200.0,39.4562,39.4562,39.3784,39.4328,59200.0
2009-11-11 15:15:00,50.69,50.71,50.64,50.7,43700.0,39.4406,39.4562,39.4017,39.4484,43700.0
2009-11-11 15:20:00,50.71,50.72,50.67,50.69,34700.0,39.4562,39.464,39.4251,39.4406,34700.0
2009-11-11 15:25:00,50.7,50.73,50.68,50.71,52800.0,39.4484,39.4717,39.4328,39.4562,52800.0
2009-11-11 15:30:00,50.72,50.81,50.7,50.71,64100.0,39.464,39.534,39.4484,39.4562,64100.0
2009-11-11 15:35:00,50.71,50.76,50.7,50.73,47000.0,39.4562,39.4951,39.4484,39.4717,47000.0
2009-11-11 15:40:00,50.73,50.73,50.61,50.62,71800.0,39.4717,39.4717,39.3784,39.3862,71800.0
2009-11-11 15:45:00,50.62,50.7,50.59,50.66,121800.0,39.3862,39.4484,39.3628,39.4173,121800.0
2009-11-11 15:50:00,50.64,50.68,50.61,50.65,122500.0,39.4017,39.4328,39.3784,39.4095,122500.0
2009-11-11 15:55:00,50.66,50.72,50.65,50.72,173100.0,39.4173,39.464,39.4095,39.464,173100.0
2009-11-12 09:30:00,50.62,50.92,50.58,50.61,55500.0,39.3862,39.6196,39.355,39.3784,55500.0
2009-11-12 09:35:00,50.62,50.78,50.51,50.52,51500.0,39.3862,39.5107,39.3006,39.3084,51500.0
2009-11-12 09:40:00,50.54,50.63,50.42,50.43,77000.0,39.3239,39.3939,39.2305,39.2383,77000.0
2009-11-12 09:45:00,50.43,50.5,50.31,50.49,48000.0,39.2383,39.2928,39.145,39.285,48000.0
2009-11-12 09:50:00,50.48,50.69,50.47,50.56,28200.0,39.2772,39.4406,39.2695,39.3395,28200.0
2009-11-12 09:55:00,50.57,50.78,50.57,50.7,37600.0,39.3473,39.5107,39.3473,39.4484,37600.0
2009-11-12 10:00:00,50.71,50.8,50.68,50.76,40600.0,39.4562,39.5262,39.4328,39.4951,40600.0
2009-11-12 10:05:00,50.75,50.8,50.55,50.57,27000.0,39.4873,39.5262,39.3317,39.3473,27000.0
2009-11-12 10:10:00,50.58,50.59,50.49,50.54,62200.0,39.355,39.3628,39.285,39.3239,62200.0
2009-11-12 10:15:00,50.56,50.63,50.48,50.49,43600.0,39.3395,39.3939,39.2772,39.285,43600.0
2009-11-12 10:20:00,50.49,50.62,50.46,50.6,25100.0,39.285,39.3862,39.2617,39.3706,25100.0
2009-11-12 10:25:00,50.61,50.69,50.58,50.64,14700.0,39.3784,39.4406,39.355,39.4017,14700.0
2009-11-12 10:30:00,50.63,50.64,50.53,50.54,25100.0,39.3939,39.4017,39.3161,39.3239,25100.0
2009-11-12 10:35:00,50.53,50.64,50.5,50.52,17300.0,39.3161,39.4017,39.2928,39.3084,17300.0
2009-11-12 10:40:00,50.52,50.68,50.49,50.68,33800.0,39.3084,39.4328,39.285,39.4328,33800.0
2009-11-12 10:45:00,50.66,50.69,50.59,50.59,28200.0,39.4173,39.4406,39.3628,39.3628,28200.0
2009-11-12 10:50:00,50.58,50.69,50.58,50.67,14900.0,39.355,39.4406,39.355,39.4251,14900.0
2009-11-12 10:55:00,50.65,50.65,50.44,50.44,25400.0,39.4095,39.4095,39.2461,39.2461,25400.0
2009-11-12 11:00:00,50.45,50.49,50.4,50.46,31300.0,39.2539,39.285,39.215,39.2617,31300.0
2009-11-12 11:05:00,50.45,50.48,50.39,50.4,46900.0,39.2539,39.2772,39.2072,39.215,46900.0
2009-11-12 11:10:00,50.42,50.43,50.3,50.3,29100.0,39.2305,39.2383,39.1372,39.1372,29100.0
2009-11-12 11:15:00,50.32,50.44,50.3,50.42,31900.0,39.1527,39.2461,39.1372,39.2305,31900.0
2009-11-12 11:20:00,50.43,50.47,50.36,50.47,21800.0,39.2383,39.2695,39.1839,39.2695,21800.0
2009-11-12 11:25:00,50.46,50.54,50.45,50.53,27900.0,39.2617,39.3239,39.2539,39.3161,27900.0
2009-11-12 11:30:00,50.53,50.54,50.4,50.51,25100.0,39.3161,39.3239,39.215,39.3006,25100.0
2009-11-12 11:35:00,50.5,50.52,50.39,50.47,17700.0,39.2928,39.3084,39.2072,39.2695,17700.0
2009-11-12 11:40:00,50.46,50.55,50.4,50.54,19100.0,39.2617,39.3317,39.215,39.3239,19100.0
2009-11-12 11:45:00,50.55,50.55,50.46,50.48,18200.0,39.3317,39.3317,39.2617,39.2772,18200.0
2009-11-12 11:50:00,50.48,50.48,50.34,50.41,23700.0,39.2772,39.2772,39.1683,39.2228,23700.0
2009-11-12 11:55:00,50.41,50.44,50.37,50.44,21400.0,39.2228,39.2461,39.1916,39.2461,21400.0
2009-11-12 12:00:00,50.43,50.53,50.43,50.5,26900.0,39.2383,39.3161,39.2383,39.2928,26900.0
2009-11-12 12:05:00,50.49,50.53,50.47,50.53,22200.0,39.285,39.3161,39.2695,39.3161,22200.0
2009-11-12 12:10:00,50.54,50.55,50.48,50.54,30000.0,39.3239,39.3317,39.2772,39.3239,30000.0
2009-11-12 12:15:00,50.53,50.56,50.49,50.49,24500.0,39.3161,39.3395,39.285,39.285,24500.0
2009-11-12 12:20:00,50.49,50.52,50.44,50.44,25900.0,39.285,39.3084,39.2461,39.2461,25900.0
2009-11-12 12:25:00,50.45,50.52,50.44,50.51,8300.0,39.2539,39.3084,39.2461,39.3006,8300.0
2009-11-12 12:30:00,50.5,50.51,50.36,50.37,26000.0,39.2928,39.3006,39.1839,39.1916,26000.0
2009-11-12 12:35:00,50.36,50.42,50.36,50.42,18700.0,39.1839,39.2305,39.1839,39.2305,18700.0
2009-11-12 12:40:00,50.41,50.46,50.38,50.41,28600.0,39.2228,39.2617,39.1994,39.2228,28600.0
2009-11-12 12:45:00,50.41,50.41,50.35,50.39,25600.0,39.2228,39.2228,39.1761,39.2072,25600.0
2009-11-12 12:50:00,50.38,50.49,50.38,50.43,22100.0,39.1994,39.285,39.1994,39.2383,22100.0
2009-11-12 12:55:00,50.43,50.47,50.35,50.38,48800.0,39.2383,39.2695,39.1761,39.1994,48800.0
2009-11-12 13:00:00,50.36,50.38,50.28,50.33,29300.0,39.1839,39.1994,39.1216,39.1605,29300.0
2009-11-12 13:05:00,50.32,50.33,50.24,50.32,29800.0,39.1527,39.1605,39.0905,39.1527,29800.0
2009-11-12 13:10:00,50.3,50.32,50.27,50.31,17000.0,39.1372,39.1527,39.1138,39.145,17000.0
2009-11-12 13:15:00,50.31,50.38,50.28,50.34,27000.0,39.145,39.1994,39.1216,39.1683,27000.0
2009-11-12 13:20:00,50.35,50.36,50.29,50.3,23600.0,39.1761,39.1839,39.1294,39.1372,23600.0
2009-11-12 13:25:00,50.31,50.33,50.28,50.32,17000.0,39.145,39.1605,39.1216,39.1527,17000.0
2009-11-12 13:30:00,50.31,50.37,50.3,50.32,17900.0,39.145,39.1916,39.1372,39.1527,17900.0
2009-11-12 13:35:00,50.31,50.31,50.24,50.26,41300.0,39.145,39.145,39.0905,39.1061,41300.0
2009-11-12 13:40:00,50.24,50.29,50.22,50.28,19200.0,39.0905,39.1294,39.0749,39.1216,19200.0
2009-11-12 13:45:00,50.28,50.39,50.28,50.39,37400.0,39.1216,39.2072,39.1216,39.2072,37400.0
2009-11-12 13:50:00,50.39,50.42,50.37,50.42,25500.0,39.2072,39.2305,39.1916,39.2305,25500.0
2009-11-12 13:55:00,50.42,50.42,50.38,50.42,17400.0,39.2305,39.2305,39.1994,39.2305,17400.0
2009-11-12 14:00:00,50.41,50.47,50.37,50.39,26300.0,39.2228,39.2695,39.1916,39.2072,26300.0
2009-11-12 14:05:00,50.38,50.41,50.36,50.39,15000.0,39.1994,39.2228,39.1839,39.2072,15000.0
2009-11-12 14:10:00,50.38,50.45,50.34,50.41,41300.0,39.1994,39.2539,39.1683,39.2228,41300.0
2009-11-12 14:15:00,50.42,50.46,50.35,50.35,19200.0,39.2305,39.2617,39.1761,39.1761,19200.0
2009-11-12 14:20:00,50.37,50.39,50.27,50.3,23500.0,39.1916,39.2072,39.1138,39.1372,23500.0
2009-11-12 14:25:00,50.3,50.35,50.24,50.27,21400.0,39.1372,39.1761,39.0905,39.1138,21400.0
2009-11-12 14:30:00,50.27,50.34,50.26,50.3,17200.0,39.1138,39.1683,39.1061,39.1372,17200.0
2009-11-12 14:35:00,50.29,50.33,50.23,50.25,20800.0,39.1294,39.1605,39.0827,39.0983,20800.0
2009-11-12 14:40:00,50.24,50.26,50.2,50.26,19000.0,39.0905,39.1061,39.0594,39.1061,19000.0
2009-11-12 14:45:00,50.26,50.28,50.18,50.19,23700.0,39.1061,39.1216,39.0438,39.0516,23700.0
2009-11-12 14:50:00,50.19,50.26,50.19,50.24,18400.0,39.0516,39.1061,39.0516,39.0905,18400.0
2009-11-12 14:55:00,50.25,50.29,50.22,50.22,21200.0,39.0983,39.1294,39.0749,39.0749,21200.0
2009-11-12 15:00:00,50.24,50.26,50.13,50.14,64800.0,39.0905,39.1061,39.0049,39.0127,64800.0
2009-11-12 15:05:00,50.16,50.24,50.11,50.2,61700.0,39.0282,39.0905,38.9893,39.0594,61700.0
2009-11-12 15:10:00,50.2,50.24,50.16,50.22,26200.0,39.0594,39.0905,39.0282,39.0749,26200.0
2009-11-12 15:15:00,50.23,50.32,50.22,50.3,34200.0,39.0827,39.1527,39.0749,39.1372,34200.0
2009-11-12 15:20:00,50.28,50.32,50.27,50.3,66700.0,39.1216,39.1527,39.1138,39.1372,66700.0
2009-11-12 15:25:00,50.31,50.36,50.27,50.28,74800.0,39.145,39.1839,39.1138,39.1216,74800.0
2009-11-12 15:30:00,50.28,50.35,50.26,50.28,143900.0,39.1216,39.1761,39.1061,39.1216,143900.0
2009-11-12 15:35:00,50.28,50.3,50.1,50.1,86800.0,39.1216,39.1372,38.9816,38.9816,86800.0
2009-11-12 15:40:00,50.12,50.19,50.09,50.17,94200.0,38.9971,39.0516,38.9738,39.036,94200.0
2009-11-12 15:45:00,50.17,50.28,50.14,50.27,159000.0,39.036,39.1216,39.0127,39.1138,159000.0
2009-11-12 15:50:00,50.28,50.31,50.2,50.27,140200.0,39.1216,39.145,39.0594,39.1138,140200.0
2009-11-12 15:55:00,50.26,50.34,50.24,50.28,256300.0,39.1061,39.1683,39.0905,39.1216,256300.0
2009-11-13 09:30:00,49.98,50.18,49.8,49.86,163900.0,38.8882,39.0438,38.7481,38.7948,163900.0
2009-11-13 09:35:00,49.86,49.99,49.72,49.97,185500.0,38.7948,38.896,38.6859,38.8804,185500.0
2009-11-13 09:40:00,49.95,49.96,49.75,49.83,64300.0,38.8649,38.8726,38.7092,38.7715,64300.0
2009-11-13 09:45:00,49.83,50.1,49.79,50.07,47600.0,38.7715,38.9816,38.7404,38.9582,47600.0
2009-11-13 09:50:00,50.07,50.27,50.05,50.16,50100.0,38.9582,39.1138,38.9427,39.0282,50100.0
2009-11-13 09:55:00,50.14,50.3,49.99,50.28,159000.0,39.0127,39.1372,38.896,39.1216,159000.0
2009-11-13 10:00:00,50.28,50.3,50.16,50.26,48400.0,39.1216,39.1372,39.0282,39.1061,48400.0
2009-11-13 10:05:00,50.24,50.38,50.22,50.36,66700.0,39.0905,39.1994,39.0749,39.1839,66700.0
2009-11-13 10:10:00,50.37,50.41,50.26,50.29,23900.0,39.1916,39.2228,39.1061,39.1294,23900.0
2009-11-13 10:15:00,50.3,50.39,50.28,50.35,15100.0,39.1372,39.2072,39.1216,39.1761,15100.0
2009-11-13 10:20:00,50.35,50.55,50.34,50.43,50500.0,39.1761,39.3317,39.1683,39.2383,50500.0
2009-11-13 10:25:00,50.45,50.45,50.3,50.37,14600.0,39.2539,39.2539,39.1372,39.1916,14600.0
2009-11-13 10:30:00,50.36,50.42,50.3,50.41,25400.0,39.1839,39.2305,39.1372,39.2228,25400.0
2009-11-13 10:35:00,50.42,50.66,50.41,50.63,82700.0,39.2305,39.4173,39.2228,39.3939,82700.0
2009-11-13 10:40:00,50.61,50.63,50.52,50.58,81800.0,39.3784,39.3939,39.3084,39.355,81800.0
2009-11-13 10:45:00,50.58,50.89,50.58,50.84,97100.0,39.355,39.5962,39.355,39.5573,97100.0
2009-11-13 10:50:00,50.83,50.91,50.78,50.78,70500.0,39.5496,39.6118,39.5107,39.5107,70500.0
2009-11-13 10:55:00,50.77,50.89,50.7,50.71,25600.0,39.5029,39.5962,39.4484,39.4562,25600.0
2009-11-13 11:00:00,50.71,50.77,50.67,50.73,34700.0,39.4562,39.5029,39.4251,39.4717,34700.0
2009-11-13 11:05:00,50.72,50.76,50.71,50.72,22500.0,39.464,39.4951,39.4562,39.464,22500.0
2009-11-13 11:10:00,50.74,50.74,50.67,50.69,19700.0,39.4795,39.4795,39.4251,39.4406,19700.0
2009-11-13 11:15:00,50.68,50.7,50.64,50.68,20800.0,39.4328,39.4484,39.4017,39.4328,20800.0
2009-11-13 11:20:00,50.68,50.7,50.65,50.65,12700.0,39.4328,39.4484,39.4095,39.4095,12700.0
2009-11-13 11:25:00,50.67,50.78,50.66,50.73,18400.0,39.4251,39.5107,39.4173,39.4717,18400.0
2009-11-13 11:30:00,50.71,50.76,50.68,50.76,12100.0,39.4562,39.4951,39.4328,39.4951,12100.0
2009-11-13 11:35:00,50.74,50.82,50.71,50.78,31500.0,39.4795,39.5418,39.4562,39.5107,31500.0
2009-11-13 11:40:00,50.78,50.8,50.66,50.72,20300.0,39.5107,39.5262,39.4173,39.464,20300.0
2009-11-13 11:45:00,50.72,50.73,50.63,50.69,25300.0,39.464,39.4717,39.3939,39.4406,25300.0
2009-11-13 11:50:00,50.69,50.69,50.6,50.61,12600.0,39.4406,39.4406,39.3706,39.3784,12600.0
2009-11-13 11:55:00,50.63,50.7,50.59,50.59,9800.0,39.3939,39.4484,39.3628,39.3628,9800.0
2009-11-13 12:00:00,50.58,50.72,50.58,50.71,16500.0,39.355,39.464,39.355,39.4562,16500.0
2009-11-13 12:05:00,50.71,50.71,50.64,50.69,46900.0,39.4562,39.4562,39.4017,39.4406,46900.0
2009-11-13 12:10:00,50.68,50.75,50.66,50.72,33500.0,39.4328,39.4873,39.4173,39.464,33500.0
2009-11-13 12:15:00,50.71,50.79,50.71,50.79,16500.0,39.4562,39.5184,39.4562,39.5184,16500.0
2009-11-13 12:20:00,50.77,50.81,50.76,50.78,70000.0,39.5029,39.534,39.4951,39.5107,70000.0
2009-11-13 12:25:00,50.77,50.83,50.74,50.75,63200.0,39.5029,39.5496,39.4795,39.4873,63200.0
2009-11-13 12:30:00,50.75,50.8,50.74,50.77,37200.0,39.4873,39.5262,39.4795,39.5029,37200.0
2009-11-13 12:35:00,50.77,50.81,50.74,50.75,39900.0,39.5029,39.534,39.4795,39.4873,39900.0
2009-11-13 12:40:00,50.75,50.8,50.73,50.78,17900.0,39.4873,39.5262,39.4717,39.5107,17900.0
2009-11-13 12:45:00,50.78,50.84,50.75,50.76,30300.0,39.5107,39.5573,39.4873,39.4951,30300.0
2009-11-13 12:50:00,50.76,50.82,50.75,50.78,23800.0,39.4951,39.5418,39.4873,39.5107,23800.0
2009-11-13 12:55:00,50.79,50.85,50.77,50.85,27300.0,39.5184,39.5651,39.5029,39.5651,27300.0
2009-11-13 13:00:00,50.83,50.89,50.82,50.87,21600.0,39.5496,39.5962,39.5418,39.5807,21600.0
2009-11-13 13:05:00,50.86,50.94,50.86,50.89,35300.0,39.5729,39.6351,39.5729,39.5962,35300.0
2009-11-13 13:10:00,50.88,50.91,50.87,50.89,7200.0,39.5885,39.6118,39.5807,39.5962,7200.0
2009-11-13 13:15:00,50.89,50.9,50.82,50.86,14900.0,39.5962,39.604,39.5418,39.5729,14900.0
2009-11-13 13:20:00,50.86,50.9,50.79,50.81,37800.0,39.5729,39.604,39.5184,39.534,37800.0
2009-11-13 13:25:00,50.8,50.81,50.74,50.79,37200.0,39.5262,39.534,39.4795,39.5184,37200.0
2009-11-13 13:30:00,50.79,50.8,50.74,50.77,29700.0,39.5184,39.5262,39.4795,39.5029,29700.0
2009-11-13 13:35:00,50.77,50.84,50.76,50.82,16500.0,39.5029,39.5573,39.4951,39.5418,16500.0
2009-11-13 13:40:00,50.82,50.84,50.75,50.78,25900.0,39.5418,39.5573,39.4873,39.5107,25900.0
2009-11-13 13:45:00,50.78,50.79,50.7,50.7,55900.0,39.5107,39.5184,39.4484,39.4484,55900.0
2009-11-13 13:50:00,50.71,50.73,50.67,50.71,20700.0,39.4562,39.4717,39.4251,39.4562,20700.0
2009-11-13 13:55:00,50.7,50.75,50.69,50.74,14100.0,39.4484,39.4873,39.4406,39.4795,14100.0
2009-11-13 14:00:00,50.74,50.82,50.7,50.82,31500.0,39.4795,39.5418,39.4484,39.5418,31500.0
2009-11-13 14:05:00,50.82,50.83,50.78,50.81,14600.0,39.5418,39.5496,39.5107,39.534,14600.0
2009-11-13 14:10:00,50.8,50.81,50.71,50.76,26200.0,39.5262,39.534,39.4562,39.4951,26200.0
2009-11-13 14:15:00,50.76,50.8,50.71,50.72,23400.0,39.4951,39.5262,39.4562,39.464,23400.0
2009-11-13 14:20:00,50.73,50.74,50.67,50.7,30500.0,39.4717,39.4795,39.4251,39.4484,30500.0
2009-11-13 14:25:00,50.7,50.73,50.62,50.68,33600.0,39.4484,39.4717,39.3862,39.4328,33600.0
2009-11-13 14:30:00,50.67,50.7,50.58,50.59,46500.0,39.4251,39.4484,39.355,39.3628,46500.0
2009-11-13 14:35:00,50.59,50.65,50.58,50.63,27200.0,39.3628,39.4095,39.355,39.3939,27200.0
2009-11-13 14:40:00,50.62,50.64,50.53,50.54,51000.0,39.3862,39.4017,39.3161,39.3239,51000.0
2009-11-13 14:45:00,50.53,50.63,50.5,50.59,29300.0,39.3161,39.3939,39.2928,39.3628,29300.0
2009-11-13 14:50:00,50.6,50.64,50.54,50.57,23300.0,39.3706,39.4017,39.3239,39.3473,23300.0
2009-11-13 14:55:00,50.59,50.6,50.52,50.52,16500.0,39.3628,39.3706,39.3084,39.3084,16500.0
2009-11-13 15:00:00,50.53,50.55,50.43,50.46,52200.0,39.3161,39.3317,39.2383,39.2617,52200.0
2009-11-13 15:05:00,50.46,50.55,50.43,50.55,75700.0,39.2617,39.3317,39.2383,39.3317,75700.0
2009-11-13 15:10:00,50.55,50.58,50.45,50.48,48900.0,39.3317,39.355,39.2539,39.2772,48900.0
2009-11-13 15:15:00,50.48,50.52,50.46,50.5,23500.0,39.2772,39.3084,39.2617,39.2928,23500.0
2009-11-13 15:20:00,50.5,50.52,50.45,50.5,52000.0,39.2928,39.3084,39.2539,39.2928,52000.0
2009-11-13 15:25:00,50.49,50.57,50.48,50.55,23400.0,39.285,39.3473,39.2772,39.3317,23400.0
2009-11-13 15:30:00,50.54,50.54,50.49,50.52,50800.0,39.3239,39.3239,39.285,39.3084,50800.0
2009-11-13 15:35:00,50.52,50.57,50.51,50.53,77300.0,39.3084,39.3473,39.3006,39.3161,77300.0
2009-11-13 15:40:00,50.53,50.7,50.53,50.7,74400.0,39.3161,39.4484,39.3161,39.4484,74400.0
2009-11-13 15:45:00,50.7,50.74,50.67,50.72,61100.0,39.4484,39.4795,39.4251,39.464,61100.0
2009-11-13 15:50:00,50.71,50.72,50.64,50.71,92200.0,39.4562,39.464,39.4017,39.4562,92200.0
2009-11-13 15:55:00,50.72,50.77,50.68,50.7,147900.0,39.464,39.5029,39.4328,39.4484,147900.0
2009-11-16 09:30:00,51.02,51.75,50.88,51.6,205600.0,39.6974,40.2654,39.5885,40.1487,205600.0
2009-11-16 09:35:00,51.63,51.73,51.52,51.65,81600.0,40.172,40.2498,40.0864,40.1876,81600.0
2009-11-16 09:40:00,51.67,51.72,51.63,51.72,64300.0,40.2031,40.242,40.172,40.242,64300.0
2009-11-16 09:45:00,51.72,51.72,51.59,51.63,74600.0,40.242,40.242,40.1409,40.172,74600.0
2009-11-16 09:50:00,51.63,51.72,51.59,51.69,31400.0,40.172,40.242,40.1409,40.2187,31400.0
2009-11-16 09:55:00,51.7,51.78,51.67,51.67,78000.0,40.2265,40.2887,40.2031,40.2031,78000.0
2009-11-16 10:00:00,51.68,51.71,51.64,51.68,30300.0,40.2109,40.2343,40.1798,40.2109,30300.0
2009-11-16 10:05:00,51.66,51.85,51.64,51.81,52200.0,40.1954,40.3432,40.1798,40.3121,52200.0
2009-11-16 10:10:00,51.83,51.91,51.81,51.85,72500.0,40.3276,40.3899,40.3121,40.3432,72500.0
2009-11-16 10:15:00,51.87,51.89,51.82,51.88,24900.0,40.3588,40.3743,40.3199,40.3665,24900.0
2009-11-16 10:20:00,51.88,51.88,51.83,51.85,25300.0,40.3665,40.3665,40.3276,40.3432,25300.0
2009-11-16 10:25:00,51.84,51.99,51.84,51.94,77700.0,40.3354,40.4521,40.3354,40.4132,77700.0
2009-11-16 10:30:00,51.91,51.91,51.85,51.87,42200.0,40.3899,40.3899,40.3432,40.3588,42200.0
2009-11-16 10:35:00,51.86,51.95,51.81,51.94,57600.0,40.351,40.421,40.3121,40.4132,57600.0
2009-11-16 10:40:00,51.94,51.95,51.9,51.9,22300.0,40.4132,40.421,40.3821,40.3821,22300.0
2009-11-16 10:45:00,51.89,51.89,51.82,51.85,26100.0,40.3743,40.3743,40.3199,40.3432,26100.0
2009-11-16 10:50:00,51.86,51.89,51.82,51.88,22400.0,40.351,40.3743,40.3199,40.3665,22400.0
2009-11-16 10:55:00,51.88,51.95,51.86,51.89,30300.0,40.3665,40.421,40.351,40.3743,30300.0
2009-11-16 11:00:00,51.9,51.98,51.85,51.98,46500.0,40.3821,40.4443,40.3432,40.4443,46500.0
2009-11-16 11:05:00,51.96,52.0,51.96,52.0,65600.0,40.4288,40.4599,40.4288,40.4599,65600.0
2009-11-16 11:10:00,51.99,52.0,51.95,51.98,65500.0,40.4521,40.4599,40.421,40.4443,65500.0
2009-11-16 11:15:00,51.98,52.07,51.97,51.99,111200.0,40.4443,40.5144,40.4366,40.4521,111200.0
2009-11-16 11:20:00,51.99,52.07,51.99,52.07,44200.0,40.4521,40.5144,40.4521,40.5144,44200.0
2009-11-16 11:25:00,52.06,52.23,52.05,52.19,106400.0,40.5066,40.6389,40.4988,40.6077,106400.0
2009-11-16 11:30:00,52.18,52.27,52.14,52.15,63300.0,40.6,40.67,40.5688,40.5766,63300.0
2009-11-16 11:35:00,52.14,52.18,52.1,52.18,23600.0,40.5688,40.6,40.5377,40.6,23600.0
2009-11-16 11:40:00,52.18,52.22,52.15,52.16,23000.0,40.6,40.6311,40.5766,40.5844,23000.0
2009-11-16 11:45:00,52.18,52.28,52.18,52.28,42200.0,40.6,40.6778,40.6,40.6778,42200.0
2009-11-16 11:50:00,52.28,52.28,52.15,52.2,31900.0,40.6778,40.6778,40.5766,40.6155,31900.0
2009-11-16 11:55:00,52.2,52.21,52.16,52.19,30700.0,40.6155,40.6233,40.5844,40.6077,30700.0
2009-11-16 12:00:00,52.19,52.27,52.18,52.18,37700.0,40.6077,40.67,40.6,40.6,37700.0
2009-11-16 12:05:00,52.19,52.21,52.15,52.16,8700.0,40.6077,40.6233,40.5766,40.5844,8700.0
2009-11-16 12:10:00,52.16,52.17,52.13,52.13,15900.0,40.5844,40.5922,40.5611,40.5611,15900.0
2009-11-16 12:15:00,52.14,52.14,51.99,52.01,65300.0,40.5688,40.5688,40.4521,40.4677,65300.0
2009-11-16 12:20:00,52.02,52.05,51.95,51.99,53900.0,40.4755,40.4988,40.421,40.4521,53900.0
2009-11-16 12:25:00,52.0,52.04,51.97,51.99,25900.0,40.4599,40.491,40.4366,40.4521,25900.0
2009-11-16 12:30:00,52.0,52.06,51.99,52.05,39800.0,40.4599,40.5066,40.4521,40.4988,39800.0
2009-11-16 12:35:00,52.05,52.12,52.01,52.1,51700.0,40.4988,40.5533,40.4677,40.5377,51700.0
2009-11-16 12:40:00,52.1,52.21,52.04,52.2,50400.0,40.5377,40.6233,40.491,40.6155,50400.0
2009-11-16 12:45:00,52.21,52.28,52.19,52.25,29200.0,40.6233,40.6778,40.6077,40.6544,29200.0
2009-11-16 12:50:00,52.25,52.25,52.16,52.19,39000.0,40.6544,40.6544,40.5844,40.6077,39000.0
2009-11-16 12:55:00,52.18,52.27,52.18,52.21,23200.0,40.6,40.67,40.6,40.6233,23200.0
2009-11-16 13:00:00,52.22,52.28,52.18,52.24,41000.0,40.6311,40.6778,40.6,40.6466,41000.0
2009-11-16 13:05:00,52.23,52.28,52.21,52.23,76200.0,40.6389,40.6778,40.6233,40.6389,76200.0
2009-11-16 13:10:00,52.24,52.25,52.18,52.18,24300.0,40.6466,40.6544,40.6,40.6,24300.0
2009-11-16 13:15:00,52.18,52.21,52.11,52.16,52200.0,40.6,40.6233,40.5455,40.5844,52200.0
2009-11-16 13:20:00,52.17,52.19,52.11,52.16,19400.0,40.5922,40.6077,40.5455,40.5844,19400.0
2009-11-16 13:25:00,52.15,52.19,52.13,52.17,16700.0,40.5766,40.6077,40.5611,40.5922,16700.0
2009-11-16 13:30:00,52.17,52.28,52.16,52.26,28700.0,40.5922,40.6778,40.5844,40.6622,28700.0
2009-11-16 13:35:00,52.27,52.32,52.25,52.32,35500.0,40.67,40.7089,40.6544,40.7089,35500.0
2009-11-16 13:40:00,52.32,52.35,52.29,52.35,23800.0,40.7089,40.7322,40.6855,40.7322,23800.0
2009-11-16 13:45:00,52.33,52.38,52.33,52.37,26700.0,40.7167,40.7556,40.7167,40.7478,26700.0
2009-11-16 13:50:00,52.36,52.41,52.35,52.41,38900.0,40.74,40.7789,40.7322,40.7789,38900.0
2009-11-16 13:55:00,52.41,52.5,52.39,52.46,76300.0,40.7789,40.8489,40.7634,40.8178,76300.0
2009-11-16 14:00:00,52.46,52.5,52.43,52.45,40800.0,40.8178,40.8489,40.7945,40.81,40800.0
2009-11-16 14:05:00,52.44,52.5,52.42,52.46,47100.0,40.8023,40.8489,40.7867,40.8178,47100.0
2009-11-16 14:10:00,52.47,52.49,52.42,52.45,32800.0,40.8256,40.8412,40.7867,40.81,32800.0
2009-11-16 14:15:00,52.45,52.5,52.43,52.46,38400.0,40.81,40.8489,40.7945,40.8178,38400.0
2009-11-16 14:20:00,52.46,52.48,52.44,52.44,34800.0,40.8178,40.8334,40.8023,40.8023,34800.0
2009-11-16 14:25:00,52.45,52.47,52.44,52.45,24200.0,40.81,40.8256,40.8023,40.81,24200.0
2009-11-16 14:30:00,52.44,52.48,52.44,52.45,36600.0,40.8023,40.8334,40.8023,40.81,36600.0
2009-11-16 14:35:00,52.45,52.5,52.45,52.47,48900.0,40.81,40.8489,40.81,40.8256,48900.0
2009-11-16 14:40:00,52.47,52.52,52.46,52.5,54500.0,40.8256,40.8645,40.8178,40.8489,54500.0
2009-11-16 14:45:00,52.51,52.52,52.44,52.44,72700.0,40.8567,40.8645,40.8023,40.8023,72700.0
2009-11-16 14:50:00,52.45,52.45,52.37,52.38,69500.0,40.81,40.81,40.7478,40.7556,69500.0
2009-11-16 14:55:00,52.38,52.43,52.35,52.41,50300.0,40.7556,40.7945,40.7322,40.7789,50300.0
2009-11-16 15:00:00,52.41,52.42,52.28,52.28,66500.0,40.7789,40.7867,40.6778,40.6778,66500.0
2009-11-16 15:05:00,52.28,52.37,52.28,52.29,54500.0,40.6778,40.7478,40.6778,40.6855,54500.0
2009-11-16 15:10:00,52.29,52.31,52.22,52.23,54400.0,40.6855,40.7011,40.6311,40.6389,54400.0
2009-11-16 15:15:00,52.23,52.3,52.19,52.24,151500.0,40.6389,40.6933,40.6077,40.6466,151500.0
2009-11-16 15:20:00,52.25,52.3,52.22,52.27,142600.0,40.6544,40.6933,40.6311,40.67,142600.0
2009-11-16 15:25:00,52.27,52.29,52.18,52.18,64500.0,40.67,40.6855,40.6,40.6,64500.0
2009-11-16 15:30:00,52.19,52.24,52.11,52.12,126400.0,40.6077,40.6466,40.5455,40.5533,126400.0
2009-11-16 15:35:00,52.11,52.21,52.11,52.21,145100.0,40.5455,40.6233,40.5455,40.6233,145100.0
2009-11-16 15:40:00,52.21,52.29,52.19,52.26,237000.0,40.6233,40.6855,40.6077,40.6622,237000.0
2009-11-16 15:45:00,52.26,52.4,52.23,52.37,281800.0,40.6622,40.7711,40.6389,40.7478,281800.0
2009-11-16 15:50:00,52.36,52.43,52.35,52.42,206900.0,40.74,40.7945,40.7322,40.7867,206900.0
2009-11-16 15:55:00,52.42,52.49,52.4,52.47,485300.0,40.7867,40.8412,40.7711,40.8256,485300.0
2009-11-17 09:30:00,52.42,52.61,52.13,52.13,94000.0,40.7867,40.9345,40.5611,40.5611,94000.0
2009-11-17 09:35:00,52.13,52.22,51.95,52.09,94900.0,40.5611,40.6311,40.421,40.5299,94900.0
2009-11-17 09:40:00,52.09,52.29,52.04,52.22,80700.0,40.5299,40.6855,40.491,40.6311,80700.0
2009-11-17 09:45:00,52.23,52.31,52.07,52.3,53800.0,40.6389,40.7011,40.5144,40.6933,53800.0
2009-11-17 09:50:00,52.31,52.4,52.22,52.22,100100.0,40.7011,40.7711,40.6311,40.6311,100100.0
2009-11-17 09:55:00,52.24,52.28,52.13,52.13,38600.0,40.6466,40.6778,40.5611,40.5611,38600.0
2009-11-17 10:00:00,52.15,52.23,52.07,52.09,34300.0,40.5766,40.6389,40.5144,40.5299,34300.0
2009-11-17 10:05:00,52.1,52.2,51.98,52.05,73900.0,40.5377,40.6155,40.4443,40.4988,73900.0
2009-11-17 10:10:00,52.05,52.1,52.0,52.04,30400.0,40.4988,40.5377,40.4599,40.491,30400.0
2009-11-17 10:15:00,52.04,52.14,52.0,52.09,19800.0,40.491,40.5688,40.4599,40.5299,19800.0
2009-11-17 10:20:00,52.09,52.13,52.04,52.08,17800.0,40.5299,40.5611,40.491,40.5222,17800.0
2009-11-17 10:25:00,52.06,52.08,52.0,52.08,28100.0,40.5066,40.5222,40.4599,40.5222,28100.0
2009-11-17 10:30:00,52.08,52.08,52.0,52.05,32000.0,40.5222,40.5222,40.4599,40.4988,32000.0
2009-11-17 10:35:00,52.06,52.07,51.94,52.02,33100.0,40.5066,40.5144,40.4132,40.4755,33100.0
2009-11-17 10:40:00,51.99,52.03,51.91,51.94,25900.0,40.4521,40.4832,40.3899,40.4132,25900.0
2009-11-17 10:45:00,51.92,51.99,51.88,51.89,12800.0,40.3977,40.4521,40.3665,40.3743,12800.0
2009-11-17 10:50:00,51.89,52.0,51.75,52.0,58300.0,40.3743,40.4599,40.2654,40.4599,58300.0
2009-11-17 10:55:00,52.0,52.07,51.96,51.97,32100.0,40.4599,40.5144,40.4288,40.4366,32100.0
2009-11-17 11:00:00,51.98,52.04,51.96,51.97,28500.0,40.4443,40.491,40.4288,40.4366,28500.0
2009-11-17 11:05:00,51.99,51.99,51.86,51.91,79300.0,40.4521,40.4521,40.351,40.3899,79300.0
2009-11-17 11:10:00,51.91,51.98,51.81,51.87,46700.0,40.3899,40.4443,40.3121,40.3588,46700.0
2009-11-17 11:15:00,51.87,51.87,51.71,51.81,58100.0,40.3588,40.3588,40.2343,40.3121,58100.0
2009-11-17 11:20:00,51.78,51.91,51.74,51.74,90400.0,40.2887,40.3899,40.2576,40.2576,90400.0
2009-11-17 11:25:00,51.74,51.8,51.7,51.71,77900.0,40.2576,40.3043,40.2265,40.2343,77900.0
2009-11-17 11:30:00,51.71,51.85,51.7,51.82,32800.0,40.2343,40.3432,40.2265,40.3199,32800.0
2009-11-17 11:35:00,51.82,51.95,51.81,51.94,16000.0,40.3199,40.421,40.3121,40.4132,16000.0
2009-11-17 11:40:00,51.94,51.94,51.85,51.86,16100.0,40.4132,40.4132,40.3432,40.351,16100.0
2009-11-17 11:45:00,51.85,51.87,51.75,51.86,19500.0,40.3432,40.3588,40.2654,40.351,19500.0
2009-11-17 11:50:00,51.87,51.95,51.86,51.95,23400.0,40.3588,40.421,40.351,40.421,23400.0
2009-11-17 11:55:00,51.94,51.95,51.88,51.91,15300.0,40.4132,40.421,40.3665,40.3899,15300.0
2009-11-17 12:00:00,51.89,51.96,51.89,51.95,22400.0,40.3743,40.4288,40.3743,40.421,22400.0
2009-11-17 12:05:00,51.95,52.01,51.94,52.0,40400.0,40.421,40.4677,40.4132,40.4599,40400.0
2009-11-17 12:10:00,52.01,52.09,51.99,52.04,24000.0,40.4677,40.5299,40.4521,40.491,24000.0
2009-11-17 12:15:00,52.05,52.05,51.99,52.0,17100.0,40.4988,40.4988,40.4521,40.4599,17100.0
2009-11-17 12:20:00,52.01,52.07,51.99,51.99,41600.0,40.4677,40.5144,40.4521,40.4521,41600.0
2009-11-17 12:25:00,52.01,52.01,51.85,51.89,33400.0,40.4677,40.4677,40.3432,40.3743,33400.0
2009-11-17 12:30:00,51.9,52.08,51.9,52.05,43500.0,40.3821,40.5222,40.3821,40.4988,43500.0
2009-11-17 12:35:00,52.05,52.09,51.95,52.06,27800.0,40.4988,40.5299,40.421,40.5066,27800.0
2009-11-17 12:40:00,52.06,52.06,52.01,52.05,14300.0,40.5066,40.5066,40.4677,40.4988,14300.0
2009-11-17 12:45:00,52.05,52.08,52.01,52.01,15000.0,40.4988,40.5222,40.4677,40.4677,15000.0
2009-11-17 12:50:00,52.01,52.03,51.99,51.99,19900.0,40.4677,40.4832,40.4521,40.4521,19900.0
2009-11-17 12:55:00,52.0,52.05,52.0,52.02,18000.0,40.4599,40.4988,40.4599,40.4755,18000.0
2009-11-17 13:00:00,52.01,52.09,51.97,51.99,30500.0,40.4677,40.5299,40.4366,40.4521,30500.0
2009-11-17 13:05:00,51.98,52.0,51.89,51.97,23500.0,40.4443,40.4599,40.3743,40.4366,23500.0
2009-11-17 13:10:00,51.98,52.06,51.96,52.01,21700.0,40.4443,40.5066,40.4288,40.4677,21700.0
2009-11-17 13:15:00,51.99,52.09,51.99,52.09,24100.0,40.4521,40.5299,40.4521,40.5299,24100.0
2009-11-17 13:20:00,52.09,52.13,52.05,52.09,30500.0,40.5299,40.5611,40.4988,40.5299,30500.0
2009-11-17 13:25:00,52.09,52.1,52.03,52.05,12700.0,40.5299,40.5377,40.4832,40.4988,12700.0
2009-11-17 13:30:00,52.05,52.13,52.05,52.11,15100.0,40.4988,40.5611,40.4988,40.5455,15100.0
2009-11-17 13:35:00,52.11,52.17,52.11,52.15,15300.0,40.5455,40.5922,40.5455,40.5766,15300.0
2009-11-17 13:40:00,52.15,52.26,52.15,52.25,26800.0,40.5766,40.6622,40.5766,40.6544,26800.0
2009-11-17 13:45:00,52.24,52.25,52.18,52.25,26700.0,40.6466,40.6544,40.6,40.6544,26700.0
2009-11-17 13:50:00,52.25,52.26,52.23,52.25,16400.0,40.6544,40.6622,40.6389,40.6544,16400.0
2009-11-17 13:55:00,52.25,52.28,52.19,52.28,26600.0,40.6544,40.6778,40.6077,40.6778,26600.0
2009-11-17 14:00:00,52.28,52.34,52.23,52.34,53600.0,40.6778,40.7245,40.6389,40.7245,53600.0
2009-11-17 14:05:00,52.33,52.35,52.22,52.23,27800.0,40.7167,40.7322,40.6311,40.6389,27800.0
2009-11-17 14:10:00,52.21,52.25,52.18,52.22,24600.0,40.6233,40.6544,40.6,40.6311,24600.0
2009-11-17 14:15:00,52.22,52.27,52.17,52.25,23800.0,40.6311,40.67,40.5922,40.6544,23800.0
2009-11-17 14:20:00,52.26,52.3,52.26,52.28,42100.0,40.6622,40.6933,40.6622,40.6778,42100.0
2009-11-17 14:25:00,52.29,52.32,52.27,52.29,23900.0,40.6855,40.7089,40.67,40.6855,23900.0
2009-11-17 14:30:00,52.29,52.32,52.28,52.3,28100.0,40.6855,40.7089,40.6778,40.6933,28100.0
2009-11-17 14:35:00,52.29,52.36,52.29,52.35,27700.0,40.6855,40.74,40.6855,40.7322,27700.0
2009-11-17 14:40:00,52.35,52.43,52.34,52.42,27400.0,40.7322,40.7945,40.7245,40.7867,27400.0
2009-11-17 14:45:00,52.41,52.42,52.35,52.38,18600.0,40.7789,40.7867,40.7322,40.7556,18600.0
2009-11-17 14:50:00,52.37,52.38,52.28,52.36,44500.0,40.7478,40.7556,40.6778,40.74,44500.0
2009-11-17 14:55:00,52.37,52.41,52.31,52.4,35900.0,40.7478,40.7789,40.7011,40.7711,35900.0
2009-11-17 15:00:00,52.4,52.42,52.35,52.41,48300.0,40.7711,40.7867,40.7322,40.7789,48300.0
2009-11-17 15:05:00,52.41,52.5,52.38,52.4,99500.0,40.7789,40.8489,40.7556,40.7711,99500.0
2009-11-17 15:10:00,52.39,52.49,52.37,52.45,85500.0,40.7634,40.8412,40.7478,40.81,85500.0
2009-11-17 15:15:00,52.45,52.52,52.45,52.51,80800.0,40.81,40.8645,40.81,40.8567,80800.0
2009-11-17 15:20:00,52.51,52.61,52.49,52.61,85600.0,40.8567,40.9345,40.8412,40.9345,85600.0
2009-11-17 15:25:00,52.6,52.65,52.56,52.61,78100.0,40.9268,40.9657,40.8956,40.9345,78100.0
2009-11-17 15:30:00,52.61,52.62,52.58,52.61,79700.0,40.9345,40.9423,40.9112,40.9345,79700.0
2009-11-17 15:35:00,52.61,52.61,52.52,52.59,100300.0,40.9345,40.9345,40.8645,40.919,100300.0
2009-11-17 15:40:00,52.6,52.67,52.56,52.67,148900.0,40.9268,40.9812,40.8956,40.9812,148900.0
2009-11-17 15:45:00,52.66,52.69,52.62,52.69,130400.0,40.9734,40.9968,40.9423,40.9968,130400.0
2009-11-17 15:50:00,52.68,52.68,52.54,52.55,162100.0,40.989,40.989,40.8801,40.8878,162100.0
2009-11-17 15:55:00,52.54,52.56,52.5,52.55,243600.0,40.8801,40.8956,40.8489,40.8878,243600.0
2009-11-18 09:30:00,52.59,52.59,52.12,52.29,118500.0,40.919,40.919,40.5533,40.6855,118500.0
2009-11-18 09:35:00,52.26,52.44,52.06,52.18,178200.0,40.6622,40.8023,40.5066,40.6,178200.0
2009-11-18 09:40:00,52.21,52.51,52.19,52.44,124100.0,40.6233,40.8567,40.6077,40.8023,124100.0
2009-11-18 09:45:00,52.44,52.64,52.44,52.55,84700.0,40.8023,40.9579,40.8023,40.8878,84700.0
2009-11-18 09:50:00,52.52,52.55,52.38,52.4,97700.0,40.8645,40.8878,40.7556,40.7711,97700.0
2009-11-18 09:55:00,52.39,52.4,52.23,52.28,52600.0,40.7634,40.7711,40.6389,40.6778,52600.0
2009-11-18 10:00:00,52.28,52.28,52.15,52.19,53100.0,40.6778,40.6778,40.5766,40.6077,53100.0
2009-11-18 10:05:00,52.18,52.28,52.12,52.17,31100.0,40.6,40.6778,40.5533,40.5922,31100.0
2009-11-18 10:10:00,52.15,52.16,52.09,52.14,44700.0,40.5766,40.5844,40.5299,40.5688,44700.0
2009-11-18 10:15:00,52.15,52.19,52.11,52.14,68400.0,40.5766,40.6077,40.5455,40.5688,68400.0
2009-11-18 10:20:00,52.13,52.13,52.06,52.09,68800.0,40.5611,40.5611,40.5066,40.5299,68800.0
2009-11-18 10:25:00,52.08,52.15,52.08,52.11,54800.0,40.5222,40.5766,40.5222,40.5455,54800.0
2009-11-18 10:30:00,52.11,52.17,52.09,52.14,88100.0,40.5455,40.5922,40.5299,40.5688,88100.0
2009-11-18 10:35:00,52.14,52.24,52.12,52.2,68800.0,40.5688,40.6466,40.5533,40.6155,68800.0
2009-11-18 10:40:00,52.2,52.35,52.19,52.31,92700.0,40.6155,40.7322,40.6077,40.7011,92700.0
2009-11-18 10:45:00,52.31,52.36,52.23,52.33,61500.0,40.7011,40.74,40.6389,40.7167,61500.0
2009-11-18 10:50:00,52.34,52.34,52.25,52.28,42900.0,40.7245,40.7245,40.6544,40.6778,42900.0
2009-11-18 10:55:00,52.29,52.32,52.21,52.3,39000.0,40.6855,40.7089,40.6233,40.6933,39000.0
2009-11-18 11:00:00,52.29,52.36,52.21,52.21,43800.0,40.6855,40.74,40.6233,40.6233,43800.0
2009-11-18 11:05:00,52.21,52.26,52.19,52.26,57600.0,40.6233,40.6622,40.6077,40.6622,57600.0
2009-11-18 11:10:00,52.26,52.26,52.1,52.17,42000.0,40.6622,40.6622,40.5377,40.5922,42000.0
2009-11-18 11:15:00,52.17,52.19,52.08,52.08,131100.0,40.5922,40.6077,40.5222,40.5222,131100.0
2009-11-18 11:20:00,52.08,52.12,52.06,52.07,30500.0,40.5222,40.5533,40.5066,40.5144,30500.0
2009-11-18 11:25:00,52.08,52.11,52.06,52.06,27500.0,40.5222,40.5455,40.5066,40.5066,27500.0
2009-11-18 11:30:00,52.06,52.1,52.01,52.02,38300.0,40.5066,40.5377,40.4677,40.4755,38300.0
2009-11-18 11:35:00,52.01,52.04,52.01,52.02,16900.0,40.4677,40.491,40.4677,40.4755,16900.0
2009-11-18 11:40:00,52.02,52.06,52.02,52.05,10500.0,40.4755,40.5066,40.4755,40.4988,10500.0
2009-11-18 11:45:00,52.06,52.07,52.04,52.06,19800.0,40.5066,40.5144,40.491,40.5066,19800.0
2009-11-18 11:50:00,52.06,52.06,52.0,52.03,53100.0,40.5066,40.5066,40.4599,40.4832,53100.0
2009-11-18 11:55:00,52.03,52.08,52.03,52.07,28000.0,40.4832,40.5222,40.4832,40.5144,28000.0
2009-11-18 12:00:00,52.07,52.08,51.98,52.01,23500.0,40.5144,40.5222,40.4443,40.4677,23500.0
2009-11-18 12:05:00,52.01,52.02,51.98,52.02,15900.0,40.4677,40.4755,40.4443,40.4755,15900.0
2009-11-18 12:10:00,52.02,52.06,52.01,52.01,35300.0,40.4755,40.5066,40.4677,40.4677,35300.0
2009-11-18 12:15:00,52.01,52.01,51.94,51.95,21900.0,40.4677,40.4677,40.4132,40.421,21900.0
2009-11-18 12:20:00,51.94,51.96,51.92,51.92,29200.0,40.4132,40.4288,40.3977,40.3977,29200.0
2009-11-18 12:25:00,51.93,51.93,51.81,51.88,64600.0,40.4054,40.4054,40.3121,40.3665,64600.0
2009-11-18 12:30:00,51.88,51.88,51.83,51.85,38900.0,40.3665,40.3665,40.3276,40.3432,38900.0
2009-11-18 12:35:00,51.86,51.86,51.74,51.75,98800.0,40.351,40.351,40.2576,40.2654,98800.0
2009-11-18 12:40:00,51.74,51.8,51.73,51.78,55100.0,40.2576,40.3043,40.2498,40.2887,55100.0
2009-11-18 12:45:00,51.79,51.79,51.61,51.62,95600.0,40.2965,40.2965,40.1565,40.1642,95600.0
2009-11-18 12:50:00,51.62,51.63,51.54,51.6,87300.0,40.1642,40.172,40.102,40.1487,87300.0
2009-11-18 12:55:00,51.6,51.61,51.5,51.5,87100.0,40.1487,40.1565,40.0709,40.0709,87100.0
2009-11-18 13:00:00,51.5,51.55,51.45,51.51,80900.0,40.0709,40.1098,40.032,40.0786,80900.0
2009-11-18 13:05:00,51.52,51.58,51.5,51.55,43100.0,40.0864,40.1331,40.0709,40.1098,43100.0
2009-11-18 13:10:00,51.56,51.59,51.51,51.55,53800.0,40.1176,40.1409,40.0786,40.1098,53800.0
2009-11-18 13:15:00,51.56,51.57,51.48,51.5,15800.0,40.1176,40.1253,40.0553,40.0709,15800.0
2009-11-18 13:20:00,51.49,51.53,51.45,51.51,30900.0,40.0631,40.0942,40.032,40.0786,30900.0
2009-11-18 13:25:00,51.51,51.53,51.49,51.52,24700.0,40.0786,40.0942,40.0631,40.0864,24700.0
2009-11-18 13:30:00,51.53,51.57,51.52,51.54,48700.0,40.0942,40.1253,40.0864,40.102,48700.0
2009-11-18 13:35:00,51.55,51.58,51.54,51.58,24100.0,40.1098,40.1331,40.102,40.1331,24100.0
2009-11-18 13:40:00,51.58,51.61,51.5,51.5,115600.0,40.1331,40.1565,40.0709,40.0709,115600.0
2009-11-18 13:45:00,51.51,51.56,51.5,51.55,24600.0,40.0786,40.1176,40.0709,40.1098,24600.0
2009-11-18 13:50:00,51.56,51.63,51.55,51.63,50200.0,40.1176,40.172,40.1098,40.172,50200.0
2009-11-18 13:55:00,51.63,51.66,51.6,51.65,37100.0,40.172,40.1954,40.1487,40.1876,37100.0
2009-11-18 14:00:00,51.66,51.66,51.6,51.61,55300.0,40.1954,40.1954,40.1487,40.1565,55300.0
2009-11-18 14:05:00,51.61,51.67,51.6,51.62,45000.0,40.1565,40.2031,40.1487,40.1642,45000.0
2009-11-18 14:10:00,51.65,51.67,51.62,51.67,29600.0,40.1876,40.2031,40.1642,40.2031,29600.0
2009-11-18 14:15:00,51.67,51.73,51.66,51.72,57600.0,40.2031,40.2498,40.1954,40.242,57600.0
2009-11-18 14:20:00,51.72,51.74,51.66,51.74,34900.0,40.242,40.2576,40.1954,40.2576,34900.0
2009-11-18 14:25:00,51.74,51.76,51.69,51.74,27300.0,40.2576,40.2732,40.2187,40.2576,27300.0
2009-11-18 14:30:00,51.74,51.79,51.73,51.79,32300.0,40.2576,40.2965,40.2498,40.2965,32300.0
2009-11-18 14:35:00,51.79,51.86,51.78,51.84,24500.0,40.2965,40.351,40.2887,40.3354,24500.0
2009-11-18 14:40:00,51.84,51.88,51.79,51.79,24000.0,40.3354,40.3665,40.2965,40.2965,24000.0
2009-11-18 14:45:00,51.79,51.79,51.73,51.77,17300.0,40.2965,40.2965,40.2498,40.2809,17300.0
2009-11-18 14:50:00,51.78,51.78,51.69,51.7,26800.0,40.2887,40.2887,40.2187,40.2265,26800.0
2009-11-18 14:55:00,51.7,51.72,51.65,51.7,35700.0,40.2265,40.242,40.1876,40.2265,35700.0
2009-11-18 15:00:00,51.7,51.74,51.65,51.68,37200.0,40.2265,40.2576,40.1876,40.2109,37200.0
2009-11-18 15:05:00,51.7,51.82,51.69,51.8,23400.0,40.2265,40.3199,40.2187,40.3043,23400.0
2009-11-18 15:10:00,51.81,51.82,51.77,51.81,31100.0,40.3121,40.3199,40.2809,40.3121,31100.0
2009-11-18 15:15:00,51.81,51.88,51.8,51.8,27300.0,40.3121,40.3665,40.3043,40.3043,27300.0
2009-11-18 15:20:00,51.8,51.85,51.78,51.85,14800.0,40.3043,40.3432,40.2887,40.3432,14800.0
2009-11-18 15:25:00,51.86,51.88,51.84,51.86,24300.0,40.351,40.3665,40.3354,40.351,24300.0
2009-11-18 15:30:00,51.85,51.88,51.84,51.87,47300.0,40.3432,40.3665,40.3354,40.3588,47300.0
2009-11-18 15:35:00,51.87,51.88,51.84,51.85,40500.0,40.3588,40.3665,40.3354,40.3432,40500.0
2009-11-18 15:40:00,51.85,51.94,51.85,51.92,82600.0,40.3432,40.4132,40.3432,40.3977,82600.0
2009-11-18 15:45:00,51.92,51.98,51.88,51.96,91600.0,40.3977,40.4443,40.3665,40.4288,91600.0
2009-11-18 15:50:00,51.96,52.05,51.94,52.03,127900.0,40.4288,40.4988,40.4132,40.4832,127900.0
2009-11-18 15:55:00,52.03,52.07,51.98,51.99,124500.0,40.4832,40.5144,40.4443,40.4521,124500.0
2009-11-19 09:30:00,51.54,51.8,51.54,51.66,93400.0,40.102,40.3043,40.102,40.1954,93400.0
2009-11-19 09:35:00,51.66,51.72,51.43,51.44,107800.0,40.1954,40.242,40.0164,40.0242,107800.0
2009-11-19 09:40:00,51.44,51.52,51.37,51.43,59800.0,40.0242,40.0864,39.9697,40.0164,59800.0
2009-11-19 09:45:00,51.4,51.4,51.2,51.25,58500.0,39.9931,39.9931,39.8374,39.8763,58500.0
2009-11-19 09:50:00,51.27,51.28,51.0,51.07,66500.0,39.8919,39.8997,39.6818,39.7363,66500.0
2009-11-19 09:55:00,51.07,51.24,51.07,51.2,23600.0,39.7363,39.8686,39.7363,39.8374,23600.0
2009-11-19 10:00:00,51.21,51.24,51.01,51.1,51900.0,39.8452,39.8686,39.6896,39.7596,51900.0
2009-11-19 10:05:00,51.11,51.13,51.0,51.13,43900.0,39.7674,39.783,39.6818,39.783,43900.0
2009-11-19 10:10:00,51.13,51.26,51.13,51.24,69900.0,39.783,39.8841,39.783,39.8686,69900.0
2009-11-19 10:15:00,51.24,51.25,51.12,51.15,83900.0,39.8686,39.8763,39.7752,39.7985,83900.0
2009-11-19 10:20:00,51.17,51.21,51.06,51.09,87100.0,39.8141,39.8452,39.7285,39.7519,87100.0
2009-11-19 10:25:00,51.11,51.12,51.03,51.09,77900.0,39.7674,39.7752,39.7052,39.7519,77900.0
2009-11-19 10:30:00,51.09,51.1,51.0,51.02,34600.0,39.7519,39.7596,39.6818,39.6974,34600.0
2009-11-19 10:35:00,51.03,51.09,50.98,51.05,43800.0,39.7052,39.7519,39.6663,39.7207,43800.0
2009-11-19 10:40:00,51.06,51.06,50.95,51.03,34900.0,39.7285,39.7285,39.6429,39.7052,34900.0
2009-11-19 10:45:00,50.98,50.98,50.75,50.77,39500.0,39.6663,39.6663,39.4873,39.5029,39500.0
2009-11-19 10:50:00,50.79,50.85,50.75,50.84,25000.0,39.5184,39.5651,39.4873,39.5573,25000.0
2009-11-19 10:55:00,50.83,50.84,50.78,50.78,21300.0,39.5496,39.5573,39.5107,39.5107,21300.0
2009-11-19 11:00:00,50.78,50.85,50.77,50.8,34800.0,39.5107,39.5651,39.5029,39.5262,34800.0
2009-11-19 11:05:00,50.81,50.83,50.75,50.78,43100.0,39.534,39.5496,39.4873,39.5107,43100.0
2009-11-19 11:10:00,50.77,50.85,50.77,50.83,11000.0,39.5029,39.5651,39.5029,39.5496,11000.0
2009-11-19 11:15:00,50.83,50.93,50.83,50.87,17800.0,39.5496,39.6274,39.5496,39.5807,17800.0
2009-11-19 11:20:00,50.87,50.89,50.82,50.85,17100.0,39.5807,39.5962,39.5418,39.5651,17100.0
2009-11-19 11:25:00,50.84,50.92,50.82,50.92,19200.0,39.5573,39.6196,39.5418,39.6196,19200.0
2009-11-19 11:30:00,50.91,50.96,50.91,50.94,22000.0,39.6118,39.6507,39.6118,39.6351,22000.0
2009-11-19 11:35:00,50.92,51.01,50.92,50.96,30100.0,39.6196,39.6896,39.6196,39.6507,30100.0
2009-11-19 11:40:00,50.96,51.06,50.96,51.05,20000.0,39.6507,39.7285,39.6507,39.7207,20000.0
2009-11-19 11:45:00,51.03,51.04,50.97,51.0,23900.0,39.7052,39.713,39.6585,39.6818,23900.0
2009-11-19 11:50:00,50.99,50.99,50.89,50.97,34300.0,39.674,39.674,39.5962,39.6585,34300.0
2009-11-19 11:55:00,50.96,51.05,50.93,51.04,30400.0,39.6507,39.7207,39.6274,39.713,30400.0
2009-11-19 12:00:00,51.05,51.1,51.04,51.08,15700.0,39.7207,39.7596,39.713,39.7441,15700.0
2009-11-19 12:05:00,51.08,51.15,51.07,51.11,19100.0,39.7441,39.7985,39.7363,39.7674,19100.0
2009-11-19 12:10:00,51.12,51.12,51.02,51.04,25200.0,39.7752,39.7752,39.6974,39.713,25200.0
2009-11-19 12:15:00,51.04,51.1,51.03,51.06,18300.0,39.713,39.7596,39.7052,39.7285,18300.0
2009-11-19 12:20:00,51.06,51.13,51.04,51.05,15800.0,39.7285,39.783,39.713,39.7207,15800.0
2009-11-19 12:25:00,51.07,51.16,51.07,51.12,22500.0,39.7363,39.8063,39.7363,39.7752,22500.0
2009-11-19 12:30:00,51.13,51.21,51.12,51.16,22300.0,39.783,39.8452,39.7752,39.8063,22300.0
2009-11-19 12:35:00,51.16,51.19,51.15,51.17,14100.0,39.8063,39.8297,39.7985,39.8141,14100.0
2009-11-19 12:40:00,51.18,51.19,51.12,51.13,14300.0,39.8219,39.8297,39.7752,39.783,14300.0
2009-11-19 12:45:00,51.13,51.14,51.03,51.04,29000.0,39.783,39.7908,39.7052,39.713,29000.0
2009-11-19 12:50:00,51.04,51.04,50.97,51.02,26200.0,39.713,39.713,39.6585,39.6974,26200.0
2009-11-19 12:55:00,51.03,51.09,51.01,51.09,10500.0,39.7052,39.7519,39.6896,39.7519,10500.0
2009-11-19 13:00:00,51.09,51.11,51.08,51.11,14100.0,39.7519,39.7674,39.7441,39.7674,14100.0
2009-11-19 13:05:00,51.1,51.13,51.04,51.05,21500.0,39.7596,39.783,39.713,39.7207,21500.0
2009-11-19 13:10:00,51.06,51.06,50.95,50.96,23600.0,39.7285,39.7285,39.6429,39.6507,23600.0
2009-11-19 13:15:00,50.96,51.01,50.9,50.9,27600.0,39.6507,39.6896,39.604,39.604,27600.0
2009-11-19 13:20:00,50.91,51.03,50.9,51.01,27100.0,39.6118,39.7052,39.604,39.6896,27100.0
2009-11-19 13:25:00,51.01,51.08,51.0,51.06,14500.0,39.6896,39.7441,39.6818,39.7285,14500.0
2009-11-19 13:30:00,51.07,51.12,51.04,51.1,14900.0,39.7363,39.7752,39.713,39.7596,14900.0
2009-11-19 13:35:00,51.11,51.15,51.1,51.13,12300.0,39.7674,39.7985,39.7596,39.783,12300.0
2009-11-19 13:40:00,51.14,51.14,51.1,51.11,12300.0,39.7908,39.7908,39.7596,39.7674,12300.0
2009-11-19 13:45:00,51.11,51.13,51.1,51.13,9000.0,39.7674,39.783,39.7596,39.783,9000.0
2009-11-19 13:50:00,51.13,51.19,51.13,51.15,10500.0,39.783,39.8297,39.783,39.7985,10500.0
2009-11-19 13:55:00,51.15,51.17,51.13,51.17,24800.0,39.7985,39.8141,39.783,39.8141,24800.0
2009-11-19 14:00:00,51.16,51.16,51.14,51.15,32200.0,39.8063,39.8063,39.7908,39.7985,32200.0
2009-11-19 14:05:00,51.15,51.15,51.08,51.1,46300.0,39.7985,39.7985,39.7441,39.7596,46300.0
2009-11-19 14:10:00,51.12,51.14,51.07,51.12,21600.0,39.7752,39.7908,39.7363,39.7752,21600.0
2009-11-19 14:15:00,51.12,51.17,51.1,51.14,12200.0,39.7752,39.8141,39.7596,39.7908,12200.0
2009-11-19 14:20:00,51.14,51.18,51.1,51.18,26800.0,39.7908,39.8219,39.7596,39.8219,26800.0
2009-11-19 14:25:00,51.18,51.2,51.12,51.15,22700.0,39.8219,39.8374,39.7752,39.7985,22700.0
2009-11-19 14:30:00,51.15,51.2,51.13,51.2,11700.0,39.7985,39.8374,39.783,39.8374,11700.0
2009-11-19 14:35:00,51.2,51.2,51.17,51.19,7500.0,39.8374,39.8374,39.8141,39.8297,7500.0
2009-11-19 14:40:00,51.18,51.24,51.18,51.22,16900.0,39.8219,39.8686,39.8219,39.853,16900.0
2009-11-19 14:45:00,51.21,51.22,51.16,51.21,12800.0,39.8452,39.853,39.8063,39.8452,12800.0
2009-11-19 14:50:00,51.22,51.27,51.21,51.23,26000.0,39.853,39.8919,39.8452,39.8608,26000.0
2009-11-19 14:55:00,51.24,51.29,51.22,51.27,17700.0,39.8686,39.9075,39.853,39.8919,17700.0
2009-11-19 15:00:00,51.28,51.32,51.25,51.29,44800.0,39.8997,39.9308,39.8763,39.9075,44800.0
2009-11-19 15:05:00,51.3,51.3,51.26,51.28,36900.0,39.9153,39.9153,39.8841,39.8997,36900.0
2009-11-19 15:10:00,51.28,51.31,51.26,51.29,45300.0,39.8997,39.923,39.8841,39.9075,45300.0
2009-11-19 15:15:00,51.28,51.32,51.26,51.3,45300.0,39.8997,39.9308,39.8841,39.9153,45300.0
2009-11-19 15:20:00,51.3,51.34,51.28,51.28,26600.0,39.9153,39.9464,39.8997,39.8997,26600.0
2009-11-19 15:25:00,51.29,51.3,51.24,51.3,54900.0,39.9075,39.9153,39.8686,39.9153,54900.0
2009-11-19 15:30:00,51.3,51.32,51.26,51.31,65100.0,39.9153,39.9308,39.8841,39.923,65100.0
2009-11-19 15:35:00,51.31,51.31,51.24,51.25,81800.0,39.923,39.923,39.8686,39.8763,81800.0
2009-11-19 15:40:00,51.24,51.39,51.22,51.35,107200.0,39.8686,39.9853,39.853,39.9542,107200.0
2009-11-19 15:45:00,51.36,51.47,51.33,51.45,68600.0,39.9619,40.0475,39.9386,40.032,68600.0
2009-11-19 15:50:00,51.47,51.51,51.43,51.44,92000.0,40.0475,40.0786,40.0164,40.0242,92000.0
2009-11-19 15:55:00,51.44,51.5,51.43,51.46,188100.0,40.0242,40.0709,40.0164,40.0397,188100.0
2009-11-20 09:30:00,51.12,51.43,51.07,51.42,644500.0,39.7752,40.0164,39.7363,40.0086,644500.0
2009-11-20 09:35:00,51.42,51.48,51.3,51.48,55000.0,40.0086,40.0553,39.9153,40.0553,55000.0
2009-11-20 09:40:00,51.47,51.6,51.31,51.5,69600.0,40.0475,40.1487,39.923,40.0709,69600.0
2009-11-20 09:45:00,51.51,51.56,51.43,51.48,47900.0,40.0786,40.1176,40.0164,40.0553,47900.0
2009-11-20 09:50:00,51.47,51.56,51.4,51.46,32400.0,40.0475,40.1176,39.9931,40.0397,32400.0
2009-11-20 09:55:00,51.46,51.52,51.42,51.49,22900.0,40.0397,40.0864,40.0086,40.0631,22900.0
2009-11-20 10:00:00,51.49,51.51,51.4,51.44,35800.0,40.0631,40.0786,39.9931,40.0242,35800.0
2009-11-20 10:05:00,51.44,51.58,51.4,51.57,114600.0,40.0242,40.1331,39.9931,40.1253,114600.0
2009-11-20 10:10:00,51.59,51.64,51.54,51.63,49400.0,40.1409,40.1798,40.102,40.172,49400.0
2009-11-20 10:15:00,51.64,51.7,51.61,51.68,62000.0,40.1798,40.2265,40.1565,40.2109,62000.0
2009-11-20 10:20:00,51.69,51.77,51.63,51.76,90500.0,40.2187,40.2809,40.172,40.2732,90500.0
2009-11-20 10:25:00,51.75,51.77,51.62,51.71,31200.0,40.2654,40.2809,40.1642,40.2343,31200.0
2009-11-20 10:30:00,51.72,51.72,51.54,51.59,30700.0,40.242,40.242,40.102,40.1409,30700.0
2009-11-20 10:35:00,51.57,51.59,51.47,51.51,45700.0,40.1253,40.1409,40.0475,40.0786,45700.0
2009-11-20 10:40:00,51.5,51.52,51.34,51.34,34900.0,40.0709,40.0864,39.9464,39.9464,34900.0
2009-11-20 10:45:00,51.34,51.44,51.34,51.4,42200.0,39.9464,40.0242,39.9464,39.9931,42200.0
2009-11-20 10:50:00,51.39,51.39,51.3,51.34,41200.0,39.9853,39.9853,39.9153,39.9464,41200.0
2009-11-20 10:55:00,51.34,51.36,51.26,51.27,30900.0,39.9464,39.9619,39.8841,39.8919,30900.0
2009-11-20 11:00:00,51.27,51.44,51.26,51.43,48000.0,39.8919,40.0242,39.8841,40.0164,48000.0
2009-11-20 11:05:00,51.43,51.52,51.41,51.44,19300.0,40.0164,40.0864,40.0008,40.0242,19300.0
2009-11-20 11:10:00,51.44,51.49,51.42,51.46,19000.0,40.0242,40.0631,40.0086,40.0397,19000.0
2009-11-20 11:15:00,51.48,51.49,51.25,51.27,54700.0,40.0553,40.0631,39.8763,39.8919,54700.0
2009-11-20 11:20:00,51.29,51.3,51.24,51.27,25500.0,39.9075,39.9153,39.8686,39.8919,25500.0
2009-11-20 11:25:00,51.27,51.28,51.19,51.22,16800.0,39.8919,39.8997,39.8297,39.853,16800.0
2009-11-20 11:30:00,51.21,51.24,51.18,51.21,13700.0,39.8452,39.8686,39.8219,39.8452,13700.0
2009-11-20 11:35:00,51.19,51.24,51.14,51.17,26300.0,39.8297,39.8686,39.7908,39.8141,26300.0
2009-11-20 11:40:00,51.17,51.19,51.13,51.14,26600.0,39.8141,39.8297,39.783,39.7908,26600.0
2009-11-20 11:45:00,51.14,51.27,51.14,51.21,27500.0,39.7908,39.8919,39.7908,39.8452,27500.0
2009-11-20 11:50:00,51.21,51.23,51.16,51.16,11900.0,39.8452,39.8608,39.8063,39.8063,11900.0
2009-11-20 11:55:00,51.16,51.17,51.13,51.14,12100.0,39.8063,39.8141,39.783,39.7908,12100.0
2009-11-20 12:00:00,51.15,51.17,51.11,51.17,20500.0,39.7985,39.8141,39.7674,39.8141,20500.0
2009-11-20 12:05:00,51.19,51.27,51.18,51.25,24700.0,39.8297,39.8919,39.8219,39.8763,24700.0
2009-11-20 12:10:00,51.25,51.26,51.19,51.25,6100.0,39.8763,39.8841,39.8297,39.8763,6100.0
2009-11-20 12:15:00,51.23,51.27,51.21,51.25,14900.0,39.8608,39.8919,39.8452,39.8763,14900.0
2009-11-20 12:20:00,51.25,51.28,51.22,51.23,9000.0,39.8763,39.8997,39.853,39.8608,9000.0
2009-11-20 12:25:00,51.21,51.22,51.14,51.18,18200.0,39.8452,39.853,39.7908,39.8219,18200.0
2009-11-20 12:30:00,51.18,51.23,51.17,51.21,12200.0,39.8219,39.8608,39.8141,39.8452,12200.0
2009-11-20 12:35:00,51.2,51.29,51.2,51.26,19500.0,39.8374,39.9075,39.8374,39.8841,19500.0
2009-11-20 12:40:00,51.27,51.32,51.25,51.29,16500.0,39.8919,39.9308,39.8763,39.9075,16500.0
2009-11-20 12:45:00,51.29,51.31,51.25,51.25,8500.0,39.9075,39.923,39.8763,39.8763,8500.0
2009-11-20 12:50:00,51.24,51.24,51.16,51.2,27100.0,39.8686,39.8686,39.8063,39.8374,27100.0
2009-11-20 12:55:00,51.2,51.22,51.17,51.2,6600.0,39.8374,39.853,39.8141,39.8374,6600.0
2009-11-20 13:00:00,51.2,51.24,51.19,51.19,23000.0,39.8374,39.8686,39.8297,39.8297,23000.0
2009-11-20 13:05:00,51.19,51.2,51.15,51.15,25600.0,39.8297,39.8374,39.7985,39.7985,25600.0
2009-11-20 13:10:00,51.15,51.22,51.15,51.19,16000.0,39.7985,39.853,39.7985,39.8297,16000.0
2009-11-20 13:15:00,51.17,51.17,51.11,51.14,24800.0,39.8141,39.8141,39.7674,39.7908,24800.0
2009-11-20 13:20:00,51.14,51.14,51.09,51.1,9200.0,39.7908,39.7908,39.7519,39.7596,9200.0
2009-11-20 13:25:00,51.1,51.17,51.09,51.15,18700.0,39.7596,39.8141,39.7519,39.7985,18700.0
2009-11-20 13:30:00,51.15,51.17,51.13,51.14,24700.0,39.7985,39.8141,39.783,39.7908,24700.0
2009-11-20 13:35:00,51.16,51.19,51.15,51.19,13700.0,39.8063,39.8297,39.7985,39.8297,13700.0
2009-11-20 13:40:00,51.19,51.28,51.17,51.28,17500.0,39.8297,39.8997,39.8141,39.8997,17500.0
2009-11-20 13:45:00,51.28,51.4,51.27,51.34,22600.0,39.8997,39.9931,39.8919,39.9464,22600.0
2009-11-20 13:50:00,51.34,51.36,51.32,51.34,13600.0,39.9464,39.9619,39.9308,39.9464,13600.0
2009-11-20 13:55:00,51.35,51.37,51.31,51.32,6600.0,39.9542,39.9697,39.923,39.9308,6600.0
2009-11-20 14:00:00,51.33,51.43,51.33,51.41,20900.0,39.9386,40.0164,39.9386,40.0008,20900.0
2009-11-20 14:05:00,51.41,51.41,51.33,51.41,12100.0,40.0008,40.0008,39.9386,40.0008,12100.0
2009-11-20 14:10:00,51.41,51.49,51.41,51.49,41500.0,40.0008,40.0631,40.0008,40.0631,41500.0
2009-11-20 14:15:00,51.49,51.51,51.47,51.5,29200.0,40.0631,40.0786,40.0475,40.0709,29200.0
2009-11-20 14:20:00,51.5,51.54,51.47,51.52,22400.0,40.0709,40.102,40.0475,40.0864,22400.0
2009-11-20 14:25:00,51.52,51.57,51.51,51.56,22800.0,40.0864,40.1253,40.0786,40.1176,22800.0
2009-11-20 14:30:00,51.55,51.58,51.54,51.57,39300.0,40.1098,40.1331,40.102,40.1253,39300.0
2009-11-20 14:35:00,51.56,51.63,51.54,51.62,50200.0,40.1176,40.172,40.102,40.1642,50200.0
2009-11-20 14:40:00,51.62,51.64,51.59,51.6,34200.0,40.1642,40.1798,40.1409,40.1487,34200.0
2009-11-20 14:45:00,51.6,51.62,51.58,51.61,45900.0,40.1487,40.1642,40.1331,40.1565,45900.0
2009-11-20 14:50:00,51.61,51.62,51.58,51.6,27700.0,40.1565,40.1642,40.1331,40.1487,27700.0
2009-11-20 14:55:00,51.61,51.61,51.57,51.6,24400.0,40.1565,40.1565,40.1253,40.1487,24400.0
2009-11-20 15:00:00,51.6,51.67,51.57,51.67,49600.0,40.1487,40.2031,40.1253,40.2031,49600.0
2009-11-20 15:05:00,51.66,51.66,51.61,51.63,34300.0,40.1954,40.1954,40.1565,40.172,34300.0
2009-11-20 15:10:00,51.63,51.63,51.59,51.6,15300.0,40.172,40.172,40.1409,40.1487,15300.0
2009-11-20 15:15:00,51.61,51.65,51.6,51.65,32800.0,40.1565,40.1876,40.1487,40.1876,32800.0
2009-11-20 15:20:00,51.65,51.72,51.64,51.71,53800.0,40.1876,40.242,40.1798,40.2343,53800.0
2009-11-20 15:25:00,51.71,51.72,51.68,51.7,51500.0,40.2343,40.242,40.2109,40.2265,51500.0
2009-11-20 15:30:00,51.71,51.75,51.69,51.73,89200.0,40.2343,40.2654,40.2187,40.2498,89200.0
2009-11-20 15:35:00,51.73,51.86,51.71,51.75,127600.0,40.2498,40.351,40.2343,40.2654,127600.0
2009-11-20 15:40:00,51.76,51.86,51.76,51.85,133000.0,40.2732,40.351,40.2732,40.3432,133000.0
2009-11-20 15:45:00,51.86,51.89,51.76,51.78,140900.0,40.351,40.3743,40.2732,40.2887,140900.0
2009-11-20 15:50:00,51.78,51.8,51.72,51.77,122100.0,40.2887,40.3043,40.242,40.2809,122100.0
2009-11-20 15:55:00,51.76,51.8,51.7,51.73,286100.0,40.2732,40.3043,40.2265,40.2498,286100.0
2009-11-23 09:30:00,52.5,52.51,52.36,52.43,107200.0,40.8489,40.8567,40.74,40.7945,107200.0
2009-11-23 09:35:00,52.44,52.63,52.32,52.63,74800.0,40.8023,40.9501,40.7089,40.9501,74800.0
2009-11-23 09:40:00,52.62,52.7,52.53,52.63,35000.0,40.9423,41.0046,40.8723,40.9501,35000.0
2009-11-23 09:45:00,52.64,52.7,52.58,52.62,59800.0,40.9579,41.0046,40.9112,40.9423,59800.0
2009-11-23 09:50:00,52.64,52.73,52.6,52.67,70400.0,40.9579,41.0279,40.9268,40.9812,70400.0
2009-11-23 09:55:00,52.67,52.85,52.63,52.81,110500.0,40.9812,41.1213,40.9501,41.0901,110500.0
2009-11-23 10:00:00,52.8,52.9,52.65,52.85,170300.0,41.0824,41.1602,40.9657,41.1213,170300.0
2009-11-23 10:05:00,52.83,52.89,52.76,52.84,70400.0,41.1057,41.1524,41.0512,41.1135,70400.0
2009-11-23 10:10:00,52.84,52.86,52.77,52.85,56200.0,41.1135,41.129,41.059,41.1213,56200.0
2009-11-23 10:15:00,52.85,52.9,52.82,52.86,29500.0,41.1213,41.1602,41.0979,41.129,29500.0
2009-11-23 10:20:00,52.87,52.9,52.82,52.89,50900.0,41.1368,41.1602,41.0979,41.1524,50900.0
2009-11-23 10:25:00,52.89,53.0,52.87,52.96,64100.0,41.1524,41.238,41.1368,41.2069,64100.0
2009-11-23 10:30:00,52.95,52.97,52.79,52.89,47800.0,41.1991,41.2146,41.0746,41.1524,47800.0
2009-11-23 10:35:00,52.89,52.95,52.87,52.92,27900.0,41.1524,41.1991,41.1368,41.1757,27900.0
2009-11-23 10:40:00,52.93,52.94,52.86,52.86,17900.0,41.1835,41.1913,41.129,41.129,17900.0
2009-11-23 10:45:00,52.88,52.9,52.83,52.9,24400.0,41.1446,41.1602,41.1057,41.1602,24400.0
2009-11-23 10:50:00,52.9,52.91,52.71,52.77,23700.0,41.1602,41.168,41.0123,41.059,23700.0
2009-11-23 10:55:00,52.76,52.82,52.74,52.78,25800.0,41.0512,41.0979,41.0357,41.0668,25800.0
2009-11-23 11:00:00,52.79,52.82,52.71,52.73,8600.0,41.0746,41.0979,41.0123,41.0279,8600.0
2009-11-23 11:05:00,52.73,52.74,52.7,52.74,26200.0,41.0279,41.0357,41.0046,41.0357,26200.0
2009-11-23 11:10:00,52.74,52.84,52.73,52.82,13600.0,41.0357,41.1135,41.0279,41.0979,13600.0
2009-11-23 11:15:00,52.84,52.89,52.75,52.86,50700.0,41.1135,41.1524,41.0435,41.129,50700.0
2009-11-23 11:20:00,52.87,52.91,52.85,52.87,24800.0,41.1368,41.168,41.1213,41.1368,24800.0
2009-11-23 11:25:00,52.87,52.91,52.82,52.83,16000.0,41.1368,41.168,41.0979,41.1057,16000.0
2009-11-23 11:30:00,52.82,52.84,52.75,52.82,26300.0,41.0979,41.1135,41.0435,41.0979,26300.0
2009-11-23 11:35:00,52.82,52.85,52.79,52.79,22000.0,41.0979,41.1213,41.0746,41.0746,22000.0
2009-11-23 11:40:00,52.79,52.82,52.76,52.8,27100.0,41.0746,41.0979,41.0512,41.0824,27100.0
2009-11-23 11:45:00,52.82,52.82,52.75,52.76,28500.0,41.0979,41.0979,41.0435,41.0512,28500.0
2009-11-23 11:50:00,52.77,52.78,52.72,52.73,23500.0,41.059,41.0668,41.0201,41.0279,23500.0
2009-11-23 11:55:00,52.74,52.76,52.7,52.72,16100.0,41.0357,41.0512,41.0046,41.0201,16100.0
2009-11-23 12:00:00,52.71,52.73,52.67,52.71,28100.0,41.0123,41.0279,40.9812,41.0123,28100.0
2009-11-23 12:05:00,52.73,52.75,52.7,52.75,19700.0,41.0279,41.0435,41.0046,41.0435,19700.0
2009-11-23 12:10:00,52.75,52.75,52.65,52.65,18600.0,41.0435,41.0435,40.9657,40.9657,18600.0
2009-11-23 12:15:00,52.66,52.67,52.63,52.65,19500.0,40.9734,40.9812,40.9501,40.9657,19500.0
2009-11-23 12:20:00,52.64,52.68,52.6,52.68,25100.0,40.9579,40.989,40.9268,40.989,25100.0
2009-11-23 12:25:00,52.67,52.7,52.61,52.61,23100.0,40.9812,41.0046,40.9345,40.9345,23100.0
2009-11-23 12:30:00,52.62,52.64,52.55,52.61,41500.0,40.9423,40.9579,40.8878,40.9345,41500.0
2009-11-23 12:35:00,52.61,52.65,52.59,52.6,32700.0,40.9345,40.9657,40.919,40.9268,32700.0
2009-11-23 12:40:00,52.61,52.63,52.6,52.62,38400.0,40.9345,40.9501,40.9268,40.9423,38400.0
2009-11-23 12:45:00,52.61,52.7,52.61,52.61,17100.0,40.9345,41.0046,40.9345,40.9345,17100.0
2009-11-23 12:50:00,52.62,52.63,52.57,52.6,31300.0,40.9423,40.9501,40.9034,40.9268,31300.0
2009-11-23 12:55:00,52.59,52.6,52.56,52.56,14800.0,40.919,40.9268,40.8956,40.8956,14800.0
2009-11-23 13:00:00,52.57,52.58,52.56,52.58,11600.0,40.9034,40.9112,40.8956,40.9112,11600.0
2009-11-23 13:05:00,52.57,52.58,52.57,52.58,6400.0,40.9034,40.9112,40.9034,40.9112,6400.0
2009-11-23 13:10:00,52.59,52.6,52.54,52.57,29500.0,40.919,40.9268,40.8801,40.9034,29500.0
2009-11-23 13:15:00,52.57,52.62,52.54,52.6,55500.0,40.9034,40.9423,40.8801,40.9268,55500.0
2009-11-23 13:20:00,52.61,52.63,52.58,52.6,34400.0,40.9345,40.9501,40.9112,40.9268,34400.0
2009-11-23 13:25:00,52.6,52.62,52.55,52.62,30600.0,40.9268,40.9423,40.8878,40.9423,30600.0
2009-11-23 13:30:00,52.62,52.64,52.59,52.6,10700.0,40.9423,40.9579,40.919,40.9268,10700.0
2009-11-23 13:35:00,52.6,52.66,52.59,52.65,17600.0,40.9268,40.9734,40.919,40.9657,17600.0
2009-11-23 13:40:00,52.65,52.65,52.59,52.6,8600.0,40.9657,40.9657,40.919,40.9268,8600.0
2009-11-23 13:45:00,52.6,52.65,52.59,52.6,11500.0,40.9268,40.9657,40.919,40.9268,11500.0
2009-11-23 13:50:00,52.6,52.61,52.55,52.59,38800.0,40.9268,40.9345,40.8878,40.919,38800.0
2009-11-23 13:55:00,52.6,52.61,52.55,52.6,25400.0,40.9268,40.9345,40.8878,40.9268,25400.0
2009-11-23 14:00:00,52.6,52.62,52.56,52.61,21900.0,40.9268,40.9423,40.8956,40.9345,21900.0
2009-11-23 14:05:00,52.61,52.64,52.57,52.57,37700.0,40.9345,40.9579,40.9034,40.9034,37700.0
2009-11-23 14:10:00,52.58,52.59,52.53,52.54,28100.0,40.9112,40.919,40.8723,40.8801,28100.0
2009-11-23 14:15:00,52.53,52.57,52.53,52.56,26700.0,40.8723,40.9034,40.8723,40.8956,26700.0
2009-11-23 14:20:00,52.56,52.6,52.5,52.59,29400.0,40.8956,40.9268,40.8489,40.919,29400.0
2009-11-23 14:25:00,52.59,52.63,52.56,52.61,20600.0,40.919,40.9501,40.8956,40.9345,20600.0
2009-11-23 14:30:00,52.6,52.61,52.58,52.59,12500.0,40.9268,40.9345,40.9112,40.919,12500.0
2009-11-23 14:35:00,52.59,52.66,52.59,52.64,51600.0,40.919,40.9734,40.919,40.9579,51600.0
2009-11-23 14:40:00,52.65,52.65,52.59,52.6,26600.0,40.9657,40.9657,40.919,40.9268,26600.0
2009-11-23 14:45:00,52.6,52.62,52.56,52.61,14800.0,40.9268,40.9423,40.8956,40.9345,14800.0
2009-11-23 14:50:00,52.6,52.62,52.57,52.59,15300.0,40.9268,40.9423,40.9034,40.919,15300.0
2009-11-23 14:55:00,52.6,52.61,52.59,52.61,13000.0,40.9268,40.9345,40.919,40.9345,13000.0
2009-11-23 15:00:00,52.6,52.62,52.59,52.61,30000.0,40.9268,40.9423,40.919,40.9345,30000.0
2009-11-23 15:05:00,52.61,52.62,52.56,52.58,49800.0,40.9345,40.9423,40.8956,40.9112,49800.0
2009-11-23 15:10:00,52.57,52.62,52.57,52.62,22400.0,40.9034,40.9423,40.9034,40.9423,22400.0
2009-11-23 15:15:00,52.62,52.64,52.57,52.61,27000.0,40.9423,40.9579,40.9034,40.9345,27000.0
2009-11-23 15:20:00,52.6,52.62,52.54,52.57,39900.0,40.9268,40.9423,40.8801,40.9034,39900.0
2009-11-23 15:25:00,52.56,52.6,52.55,52.58,27100.0,40.8956,40.9268,40.8878,40.9112,27100.0
2009-11-23 15:30:00,52.58,52.58,52.45,52.47,103000.0,40.9112,40.9112,40.81,40.8256,103000.0
2009-11-23 15:35:00,52.45,52.54,52.42,52.53,66500.0,40.81,40.8801,40.7867,40.8723,66500.0
2009-11-23 15:40:00,52.54,52.56,52.5,52.51,63200.0,40.8801,40.8956,40.8489,40.8567,63200.0
2009-11-23 15:45:00,52.51,52.54,52.44,52.53,88100.0,40.8567,40.8801,40.8023,40.8723,88100.0
2009-11-23 15:50:00,52.53,52.61,52.48,52.57,90000.0,40.8723,40.9345,40.8334,40.9034,90000.0
2009-11-23 15:55:00,52.58,52.63,52.55,52.6,135100.0,40.9112,40.9501,40.8878,40.9268,135100.0
2009-11-24 09:30:00,52.08,52.6,51.03,51.76,112200.0,40.5222,40.9268,39.7052,40.2732,112200.0
2009-11-24 09:35:00,51.75,51.98,51.71,51.83,39700.0,40.2654,40.4443,40.2343,40.3276,39700.0
2009-11-24 09:40:00,51.84,52.59,50.95,51.94,326300.0,40.3354,40.919,39.6429,40.4132,326300.0
2009-11-24 09:45:00,51.94,52.02,51.86,51.92,52300.0,40.4132,40.4755,40.351,40.3977,52300.0
2009-11-24 09:50:00,51.94,51.94,51.69,51.69,59600.0,40.4132,40.4132,40.2187,40.2187,59600.0
2009-11-24 09:55:00,51.69,51.69,51.46,51.61,116800.0,40.2187,40.2187,40.0397,40.1565,116800.0
2009-11-24 10:00:00,51.52,51.79,51.48,51.6,73500.0,40.0864,40.2965,40.0553,40.1487,73500.0
2009-11-24 10:05:00,51.63,51.74,51.45,51.56,67800.0,40.172,40.2576,40.032,40.1176,67800.0
2009-11-24 10:10:00,51.55,51.65,51.51,51.63,53100.0,40.1098,40.1876,40.0786,40.172,53100.0
2009-11-24 10:15:00,51.63,51.77,51.62,51.76,55600.0,40.172,40.2809,40.1642,40.2732,55600.0
2009-11-24 10:20:00,51.76,51.91,51.73,51.81,23400.0,40.2732,40.3899,40.2498,40.3121,23400.0
2009-11-24 10:25:00,51.8,51.82,51.76,51.79,20000.0,40.3043,40.3199,40.2732,40.2965,20000.0
2009-11-24 10:30:00,51.78,51.93,51.75,51.88,47400.0,40.2887,40.4054,40.2654,40.3665,47400.0
2009-11-24 10:35:00,51.9,51.98,51.86,51.95,38100.0,40.3821,40.4443,40.351,40.421,38100.0
2009-11-24 10:40:00,51.95,52.14,51.95,52.12,54700.0,40.421,40.5688,40.421,40.5533,54700.0
2009-11-24 10:45:00,52.13,52.27,52.13,52.17,60700.0,40.5611,40.67,40.5611,40.5922,60700.0
2009-11-24 10:50:00,52.17,52.18,52.03,52.08,31400.0,40.5922,40.6,40.4832,40.5222,31400.0
2009-11-24 10:55:00,52.07,52.09,52.01,52.05,17400.0,40.5144,40.5299,40.4677,40.4988,17400.0
2009-11-24 11:00:00,52.06,52.06,51.94,51.95,24700.0,40.5066,40.5066,40.4132,40.421,24700.0
2009-11-24 11:05:00,51.94,52.01,51.91,51.94,12100.0,40.4132,40.4677,40.3899,40.4132,12100.0
2009-11-24 11:10:00,51.95,51.97,51.87,51.89,11900.0,40.421,40.4366,40.3588,40.3743,11900.0
2009-11-24 11:15:00,51.9,51.9,51.76,51.76,19700.0,40.3821,40.3821,40.2732,40.2732,19700.0
2009-11-24 11:20:00,51.76,51.78,51.73,51.75,28300.0,40.2732,40.2887,40.2498,40.2654,28300.0
2009-11-24 11:25:00,51.75,51.76,51.69,51.71,26100.0,40.2654,40.2732,40.2187,40.2343,26100.0
2009-11-24 11:30:00,51.72,51.73,51.65,51.7,37400.0,40.242,40.2498,40.1876,40.2265,37400.0
2009-11-24 11:35:00,51.69,51.7,51.66,51.68,25300.0,40.2187,40.2265,40.1954,40.2109,25300.0
2009-11-24 11:40:00,51.68,51.69,51.65,51.66,15500.0,40.2109,40.2187,40.1876,40.1954,15500.0
2009-11-24 11:45:00,51.67,51.72,51.65,51.72,17600.0,40.2031,40.242,40.1876,40.242,17600.0
2009-11-24 11:50:00,51.7,51.78,51.67,51.74,23100.0,40.2265,40.2887,40.2031,40.2576,23100.0
2009-11-24 11:55:00,51.74,51.8,51.73,51.8,26900.0,40.2576,40.3043,40.2498,40.3043,26900.0
2009-11-24 12:00:00,51.81,51.86,51.78,51.84,52600.0,40.3121,40.351,40.2887,40.3354,52600.0
2009-11-24 12:05:00,51.85,51.88,51.84,51.86,23300.0,40.3432,40.3665,40.3354,40.351,23300.0
2009-11-24 12:10:00,51.85,51.88,51.83,51.85,21400.0,40.3432,40.3665,40.3276,40.3432,21400.0
2009-11-24 12:15:00,51.86,51.89,51.84,51.86,21000.0,40.351,40.3743,40.3354,40.351,21000.0
2009-11-24 12:20:00,51.86,51.86,51.82,51.82,6400.0,40.351,40.351,40.3199,40.3199,6400.0
2009-11-24 12:25:00,51.82,51.82,51.79,51.79,6200.0,40.3199,40.3199,40.2965,40.2965,6200.0
2009-11-24 12:30:00,51.79,51.82,51.78,51.8,22200.0,40.2965,40.3199,40.2887,40.3043,22200.0
2009-11-24 12:35:00,51.8,51.86,51.8,51.82,55700.0,40.3043,40.351,40.3043,40.3199,55700.0
2009-11-24 12:40:00,51.83,51.85,51.72,51.73,52700.0,40.3276,40.3432,40.242,40.2498,52700.0
2009-11-24 12:45:00,51.75,51.78,51.7,51.77,24300.0,40.2654,40.2887,40.2265,40.2809,24300.0
2009-11-24 12:50:00,51.77,51.79,51.73,51.74,10600.0,40.2809,40.2965,40.2498,40.2576,10600.0
2009-11-24 12:55:00,51.73,51.76,51.73,51.74,10000.0,40.2498,40.2732,40.2498,40.2576,10000.0
2009-11-24 13:00:00,51.75,51.84,51.74,51.79,24000.0,40.2654,40.3354,40.2576,40.2965,24000.0
2009-11-24 13:05:00,51.78,51.86,51.78,51.83,9400.0,40.2887,40.351,40.2887,40.3276,9400.0
2009-11-24 13:10:00,51.82,51.84,51.79,51.81,8400.0,40.3199,40.3354,40.2965,40.3121,8400.0
2009-11-24 13:15:00,51.81,51.82,51.76,51.78,14600.0,40.3121,40.3199,40.2732,40.2887,14600.0
2009-11-24 13:20:00,51.77,51.83,51.76,51.82,8700.0,40.2809,40.3276,40.2732,40.3199,8700.0
2009-11-24 13:25:00,51.82,51.83,51.76,51.78,10300.0,40.3199,40.3276,40.2732,40.2887,10300.0
2009-11-24 13:30:00,51.77,51.81,51.76,51.77,15200.0,40.2809,40.3121,40.2732,40.2809,15200.0
2009-11-24 13:35:00,51.77,51.82,51.76,51.81,9000.0,40.2809,40.3199,40.2732,40.3121,9000.0
2009-11-24 13:40:00,51.8,51.8,51.77,51.79,17000.0,40.3043,40.3043,40.2809,40.2965,17000.0
2009-11-24 13:45:00,51.78,51.79,51.75,51.76,7500.0,40.2887,40.2965,40.2654,40.2732,7500.0
2009-11-24 13:50:00,51.77,51.85,51.76,51.81,25200.0,40.2809,40.3432,40.2732,40.3121,25200.0
2009-11-24 13:55:00,51.81,51.83,51.74,51.77,34500.0,40.3121,40.3276,40.2576,40.2809,34500.0
2009-11-24 14:00:00,51.77,51.81,51.74,51.77,37500.0,40.2809,40.3121,40.2576,40.2809,37500.0
2009-11-24 14:05:00,51.77,51.84,51.75,51.84,49300.0,40.2809,40.3354,40.2654,40.3354,49300.0
2009-11-24 14:10:00,51.84,51.89,51.83,51.84,19400.0,40.3354,40.3743,40.3276,40.3354,19400.0
2009-11-24 14:15:00,51.83,51.87,51.8,51.83,7400.0,40.3276,40.3588,40.3043,40.3276,7400.0
2009-11-24 14:20:00,51.83,51.91,51.81,51.9,32800.0,40.3276,40.3899,40.3121,40.3821,32800.0
2009-11-24 14:25:00,51.91,51.93,51.88,51.91,13200.0,40.3899,40.4054,40.3665,40.3899,13200.0
2009-11-24 14:30:00,51.9,51.98,51.88,51.91,24500.0,40.3821,40.4443,40.3665,40.3899,24500.0
2009-11-24 14:35:00,51.91,51.97,51.9,51.95,14900.0,40.3899,40.4366,40.3821,40.421,14900.0
2009-11-24 14:40:00,51.95,51.99,51.94,51.96,14100.0,40.421,40.4521,40.4132,40.4288,14100.0
2009-11-24 14:45:00,51.97,52.07,51.94,52.05,21700.0,40.4366,40.5144,40.4132,40.4988,21700.0
2009-11-24 14:50:00,52.04,52.1,52.04,52.08,16400.0,40.491,40.5377,40.491,40.5222,16400.0
2009-11-24 14:55:00,52.08,52.1,52.07,52.1,14100.0,40.5222,40.5377,40.5144,40.5377,14100.0
2009-11-24 15:00:00,52.09,52.15,52.09,52.14,33800.0,40.5299,40.5766,40.5299,40.5688,33800.0
2009-11-24 15:05:00,52.14,52.15,52.06,52.08,35400.0,40.5688,40.5766,40.5066,40.5222,35400.0
2009-11-24 15:10:00,52.09,52.1,51.98,52.04,60600.0,40.5299,40.5377,40.4443,40.491,60600.0
2009-11-24 15:15:00,52.04,52.06,52.01,52.02,28700.0,40.491,40.5066,40.4677,40.4755,28700.0
2009-11-24 15:20:00,52.03,52.05,51.99,52.02,25000.0,40.4832,40.4988,40.4521,40.4755,25000.0
2009-11-24 15:25:00,52.03,52.1,51.99,52.04,46100.0,40.4832,40.5377,40.4521,40.491,46100.0
2009-11-24 15:30:00,52.04,52.05,51.98,52.0,47000.0,40.491,40.4988,40.4443,40.4599,47000.0
2009-11-24 15:35:00,51.99,51.99,51.92,51.95,61600.0,40.4521,40.4521,40.3977,40.421,61600.0
2009-11-24 15:40:00,51.95,51.95,51.86,51.9,93500.0,40.421,40.421,40.351,40.3821,93500.0
2009-11-24 15:45:00,51.9,51.91,51.87,51.88,53200.0,40.3821,40.3899,40.3588,40.3665,53200.0
2009-11-24 15:50:00,51.88,51.96,51.87,51.95,82800.0,40.3665,40.4288,40.3588,40.421,82800.0
2009-11-24 15:55:00,51.95,52.04,51.92,52.03,154700.0,40.421,40.491,40.3977,40.4832,154700.0
2009-11-25 09:30:00,51.97,52.11,51.83,52.08,53900.0,40.4366,40.5455,40.3276,40.5222,53900.0
2009-11-25 09:35:00,52.09,52.22,52.06,52.22,52900.0,40.5299,40.6311,40.5066,40.6311,52900.0
2009-11-25 09:40:00,52.2,52.21,51.97,52.12,28100.0,40.6155,40.6233,40.4366,40.5533,28100.0
2009-11-25 09:45:00,52.12,52.14,51.91,51.94,22200.0,40.5533,40.5688,40.3899,40.4132,22200.0
2009-11-25 09:50:00,51.95,52.1,51.95,52.1,37200.0,40.421,40.5377,40.421,40.5377,37200.0
2009-11-25 09:55:00,52.09,52.17,52.08,52.11,18300.0,40.5299,40.5922,40.5222,40.5455,18300.0
2009-11-25 10:00:00,52.09,52.38,52.08,52.35,39800.0,40.5299,40.7556,40.5222,40.7322,39800.0
2009-11-25 10:05:00,52.35,52.5,52.33,52.5,74300.0,40.7322,40.8489,40.7167,40.8489,74300.0
2009-11-25 10:10:00,52.5,52.53,52.38,52.41,32800.0,40.8489,40.8723,40.7556,40.7789,32800.0
2009-11-25 10:15:00,52.39,52.46,52.3,52.38,31100.0,40.7634,40.8178,40.6933,40.7556,31100.0
2009-11-25 10:20:00,52.38,52.38,52.24,52.24,23000.0,40.7556,40.7556,40.6466,40.6466,23000.0
2009-11-25 10:25:00,52.24,52.28,52.17,52.2,40500.0,40.6466,40.6778,40.5922,40.6155,40500.0
2009-11-25 10:30:00,52.2,52.35,52.19,52.26,34000.0,40.6155,40.7322,40.6077,40.6622,34000.0
2009-11-25 10:35:00,52.26,52.32,52.21,52.26,34800.0,40.6622,40.7089,40.6233,40.6622,34800.0
2009-11-25 10:40:00,52.25,52.32,52.21,52.27,31600.0,40.6544,40.7089,40.6233,40.67,31600.0
2009-11-25 10:45:00,52.27,52.41,52.24,52.38,37700.0,40.67,40.7789,40.6466,40.7556,37700.0
2009-11-25 10:50:00,52.38,52.41,52.36,52.36,14100.0,40.7556,40.7789,40.74,40.74,14100.0
2009-11-25 10:55:00,52.36,52.37,52.3,52.36,14800.0,40.74,40.7478,40.6933,40.74,14800.0
2009-11-25 11:00:00,52.36,52.41,52.34,52.39,15400.0,40.74,40.7789,40.7245,40.7634,15400.0
2009-11-25 11:05:00,52.39,52.43,52.36,52.4,61700.0,40.7634,40.7945,40.74,40.7711,61700.0
2009-11-25 11:10:00,52.4,52.42,52.38,52.42,24900.0,40.7711,40.7867,40.7556,40.7867,24900.0
2009-11-25 11:15:00,52.42,52.51,52.4,52.44,19500.0,40.7867,40.8567,40.7711,40.8023,19500.0
2009-11-25 11:20:00,52.49,52.6,52.46,52.58,40500.0,40.8412,40.9268,40.8178,40.9112,40500.0
2009-11-25 11:25:00,52.58,52.58,52.52,52.55,17500.0,40.9112,40.9112,40.8645,40.8878,17500.0
2009-11-25 11:30:00,52.55,52.58,52.53,52.58,13500.0,40.8878,40.9112,40.8723,40.9112,13500.0
2009-11-25 11:35:00,52.56,52.58,52.53,52.56,13600.0,40.8956,40.9112,40.8723,40.8956,13600.0
2009-11-25 11:40:00,52.57,52.59,52.55,52.58,18100.0,40.9034,40.919,40.8878,40.9112,18100.0
2009-11-25 11:45:00,52.59,52.63,52.58,52.61,14700.0,40.919,40.9501,40.9112,40.9345,14700.0
2009-11-25 11:50:00,52.59,52.6,52.55,52.57,25400.0,40.919,40.9268,40.8878,40.9034,25400.0
2009-11-25 11:55:00,52.56,52.58,52.56,52.56,12200.0,40.8956,40.9112,40.8956,40.8956,12200.0
2009-11-25 12:00:00,52.57,52.59,52.48,52.5,30400.0,40.9034,40.919,40.8334,40.8489,30400.0
2009-11-25 12:05:00,52.51,52.52,52.42,52.45,22600.0,40.8567,40.8645,40.7867,40.81,22600.0
2009-11-25 12:10:00,52.45,52.45,52.39,52.4,26600.0,40.81,40.81,40.7634,40.7711,26600.0
2009-11-25 12:15:00,52.4,52.45,52.4,52.43,12900.0,40.7711,40.81,40.7711,40.7945,12900.0
2009-11-25 12:20:00,52.44,52.45,52.43,52.45,8100.0,40.8023,40.81,40.7945,40.81,8100.0
2009-11-25 12:25:00,52.45,52.45,52.4,52.44,22600.0,40.81,40.81,40.7711,40.8023,22600.0
2009-11-25 12:30:00,52.44,52.44,52.35,52.36,18500.0,40.8023,40.8023,40.7322,40.74,18500.0
2009-11-25 12:35:00,52.35,52.41,52.35,52.35,28100.0,40.7322,40.7789,40.7322,40.7322,28100.0
2009-11-25 12:40:00,52.35,52.38,52.32,52.32,24700.0,40.7322,40.7556,40.7089,40.7089,24700.0
2009-11-25 12:45:00,52.31,52.37,52.3,52.35,12800.0,40.7011,40.7478,40.6933,40.7322,12800.0
2009-11-25 12:50:00,52.35,52.38,52.34,52.36,11700.0,40.7322,40.7556,40.7245,40.74,11700.0
2009-11-25 12:55:00,52.36,52.41,52.35,52.39,12800.0,40.74,40.7789,40.7322,40.7634,12800.0
2009-11-25 13:00:00,52.38,52.4,52.36,52.39,10500.0,40.7556,40.7711,40.74,40.7634,10500.0
2009-11-25 13:05:00,52.38,52.44,52.38,52.41,9700.0,40.7556,40.8023,40.7556,40.7789,9700.0
2009-11-25 13:10:00,52.41,52.44,52.4,52.42,10000.0,40.7789,40.8023,40.7711,40.7867,10000.0
2009-11-25 13:15:00,52.41,52.44,52.4,52.43,26400.0,40.7789,40.8023,40.7711,40.7945,26400.0
2009-11-25 13:20:00,52.43,52.5,52.42,52.5,47800.0,40.7945,40.8489,40.7867,40.8489,47800.0
2009-11-25 13:25:00,52.5,52.56,52.5,52.56,33400.0,40.8489,40.8956,40.8489,40.8956,33400.0
2009-11-25 13:30:00,52.56,52.56,52.53,52.53,25200.0,40.8956,40.8956,40.8723,40.8723,25200.0
2009-11-25 13:35:00,52.54,52.57,52.53,52.54,39700.0,40.8801,40.9034,40.8723,40.8801,39700.0
2009-11-25 13:40:00,52.54,52.56,52.54,52.56,19800.0,40.8801,40.8956,40.8801,40.8956,19800.0
2009-11-25 13:45:00,52.55,52.6,52.55,52.6,16300.0,40.8878,40.9268,40.8878,40.9268,16300.0
2009-11-25 13:50:00,52.6,52.6,52.58,52.58,19700.0,40.9268,40.9268,40.9112,40.9112,19700.0
2009-11-25 13:55:00,52.58,52.61,52.58,52.59,60000.0,40.9112,40.9345,40.9112,40.919,60000.0
2009-11-25 14:00:00,52.58,52.59,52.55,52.56,38600.0,40.9112,40.919,40.8878,40.8956,38600.0
2009-11-25 14:05:00,52.55,52.57,52.52,52.53,39600.0,40.8878,40.9034,40.8645,40.8723,39600.0
2009-11-25 14:10:00,52.52,52.56,52.52,52.55,33800.0,40.8645,40.8956,40.8645,40.8878,33800.0
2009-11-25 14:15:00,52.55,52.59,52.53,52.58,26400.0,40.8878,40.919,40.8723,40.9112,26400.0
2009-11-25 14:20:00,52.58,52.64,52.57,52.63,24300.0,40.9112,40.9579,40.9034,40.9501,24300.0
2009-11-25 14:25:00,52.64,52.69,52.62,52.68,31000.0,40.9579,40.9968,40.9423,40.989,31000.0
2009-11-25 14:30:00,52.68,52.75,52.67,52.73,42800.0,40.989,41.0435,40.9812,41.0279,42800.0
2009-11-25 14:35:00,52.74,52.75,52.74,52.74,41900.0,41.0357,41.0435,41.0357,41.0357,41900.0
2009-11-25 14:40:00,52.75,52.78,52.72,52.78,30600.0,41.0435,41.0668,41.0201,41.0668,30600.0
2009-11-25 14:45:00,52.77,52.84,52.77,52.77,41000.0,41.059,41.1135,41.059,41.059,41000.0
2009-11-25 14:50:00,52.76,52.86,52.75,52.84,44000.0,41.0512,41.129,41.0435,41.1135,44000.0
2009-11-25 14:55:00,52.83,52.92,52.83,52.9,111300.0,41.1057,41.1757,41.1057,41.1602,111300.0
2009-11-25 15:00:00,52.92,52.95,52.89,52.93,72800.0,41.1757,41.1991,41.1524,41.1835,72800.0
2009-11-25 15:05:00,52.92,52.94,52.9,52.9,52200.0,41.1757,41.1913,41.1602,41.1602,52200.0
2009-11-25 15:10:00,52.9,52.91,52.85,52.88,38900.0,41.1602,41.168,41.1213,41.1446,38900.0
2009-11-25 15:15:00,52.87,52.91,52.85,52.86,58000.0,41.1368,41.168,41.1213,41.129,58000.0
2009-11-25 15:20:00,52.87,52.88,52.83,52.84,57200.0,41.1368,41.1446,41.1057,41.1135,57200.0
2009-11-25 15:25:00,52.84,52.89,52.81,52.83,39200.0,41.1135,41.1524,41.0901,41.1057,39200.0
2009-11-25 15:30:00,52.83,52.85,52.82,52.85,30000.0,41.1057,41.1213,41.0979,41.1213,30000.0
2009-11-25 15:35:00,52.85,52.87,52.83,52.86,52000.0,41.1213,41.1368,41.1057,41.129,52000.0
2009-11-25 15:40:00,52.86,52.91,52.86,52.91,88400.0,41.129,41.168,41.129,41.168,88400.0
2009-11-25 15:45:00,52.91,52.91,52.85,52.88,72800.0,41.168,41.168,41.1213,41.1446,72800.0
2009-11-25 15:50:00,52.89,52.92,52.87,52.9,125800.0,41.1524,41.1757,41.1368,41.1602,125800.0
2009-11-25 15:55:00,52.9,52.93,52.84,52.89,210100.0,41.1602,41.1835,41.1135,41.1524,210100.0
2009-11-27 09:30:00,51.35,51.79,51.0,51.31,310400.0,39.9542,40.2965,39.6818,39.923,310400.0
2009-11-27 09:35:00,51.37,51.51,51.3,51.46,146400.0,39.9697,40.0786,39.9153,40.0397,146400.0
2009-11-27 09:40:00,51.44,51.61,51.34,51.41,107400.0,40.0242,40.1565,39.9464,40.0008,107400.0
2009-11-27 09:45:00,51.42,51.47,51.3,51.42,112900.0,40.0086,40.0475,39.9153,40.0086,112900.0
2009-11-27 09:50:00,51.41,51.47,51.33,51.4,52300.0,40.0008,40.0475,39.9386,39.9931,52300.0
2009-11-27 09:55:00,51.4,51.5,51.31,51.49,77000.0,39.9931,40.0709,39.923,40.0631,77000.0
2009-11-27 10:00:00,51.5,51.65,51.43,51.52,128400.0,40.0709,40.1876,40.0164,40.0864,128400.0
2009-11-27 10:05:00,51.52,51.61,51.52,51.6,78500.0,40.0864,40.1565,40.0864,40.1487,78500.0
2009-11-27 10:10:00,51.61,51.79,51.61,51.77,77000.0,40.1565,40.2965,40.1565,40.2809,77000.0
2009-11-27 10:15:00,51.78,51.86,51.76,51.84,36400.0,40.2887,40.351,40.2732,40.3354,36400.0
2009-11-27 10:20:00,51.84,51.93,51.81,51.92,62800.0,40.3354,40.4054,40.3121,40.3977,62800.0
2009-11-27 10:25:00,51.93,51.95,51.9,51.94,47100.0,40.4054,40.421,40.3821,40.4132,47100.0
2009-11-27 10:30:00,51.93,51.93,51.84,51.86,60700.0,40.4054,40.4054,40.3354,40.351,60700.0
2009-11-27 10:35:00,51.87,51.98,51.86,51.94,40900.0,40.3588,40.4443,40.351,40.4132,40900.0
2009-11-27 10:40:00,51.96,52.07,51.94,52.02,43700.0,40.4288,40.5144,40.4132,40.4755,43700.0
2009-11-27 10:45:00,52.02,52.12,52.0,52.08,29100.0,40.4755,40.5533,40.4599,40.5222,29100.0
2009-11-27 10:50:00,52.07,52.32,52.05,52.28,119200.0,40.5144,40.7089,40.4988,40.6778,119200.0
2009-11-27 10:55:00,52.28,52.31,52.18,52.27,64200.0,40.6778,40.7011,40.6,40.67,64200.0
2009-11-27 11:00:00,52.28,52.48,52.26,52.43,49000.0,40.6778,40.8334,40.6622,40.7945,49000.0
2009-11-27 11:05:00,52.43,52.58,52.43,52.49,62700.0,40.7945,40.9112,40.7945,40.8412,62700.0
2009-11-27 11:10:00,52.49,52.52,52.3,52.37,50900.0,40.8412,40.8645,40.6933,40.7478,50900.0
2009-11-27 11:15:00,52.37,52.41,52.25,52.26,21600.0,40.7478,40.7789,40.6544,40.6622,21600.0
2009-11-27 11:20:00,52.25,52.27,52.11,52.16,25800.0,40.6544,40.67,40.5455,40.5844,25800.0
2009-11-27 11:25:00,52.16,52.34,52.16,52.25,72800.0,40.5844,40.7245,40.5844,40.6544,72800.0
2009-11-27 11:30:00,52.26,52.3,52.23,52.29,60300.0,40.6622,40.6933,40.6389,40.6855,60300.0
2009-11-27 11:35:00,52.3,52.34,52.23,52.27,24000.0,40.6933,40.7245,40.6389,40.67,24000.0
2009-11-27 11:40:00,52.26,52.35,52.25,52.35,13200.0,40.6622,40.7322,40.6544,40.7322,13200.0
2009-11-27 11:45:00,52.35,52.35,52.27,52.31,11900.0,40.7322,40.7322,40.67,40.7011,11900.0
2009-11-27 11:50:00,52.31,52.36,52.28,52.36,27300.0,40.7011,40.74,40.6778,40.74,27300.0
2009-11-27 11:55:00,52.35,52.44,52.34,52.44,38800.0,40.7322,40.8023,40.7245,40.8023,38800.0
2009-11-27 12:00:00,52.45,52.47,52.38,52.39,67800.0,40.81,40.8256,40.7556,40.7634,67800.0
2009-11-27 12:05:00,52.39,52.41,52.32,52.36,48400.0,40.7634,40.7789,40.7089,40.74,48400.0
2009-11-27 12:10:00,52.34,52.48,52.33,52.45,66600.0,40.7245,40.8334,40.7167,40.81,66600.0
2009-11-27 12:15:00,52.45,52.52,52.45,52.49,51600.0,40.81,40.8645,40.81,40.8412,51600.0
2009-11-27 12:20:00,52.49,52.51,52.42,52.47,112100.0,40.8412,40.8567,40.7867,40.8256,112100.0
2009-11-27 12:25:00,52.47,52.48,52.4,52.43,74900.0,40.8256,40.8334,40.7711,40.7945,74900.0
2009-11-27 12:30:00,52.44,52.5,52.41,52.46,76800.0,40.8023,40.8489,40.7789,40.8178,76800.0
2009-11-27 12:35:00,52.47,52.6,52.45,52.56,78700.0,40.8256,40.9268,40.81,40.8956,78700.0
2009-11-27 12:40:00,52.56,52.63,52.53,52.63,59200.0,40.8956,40.9501,40.8723,40.9501,59200.0
2009-11-27 12:45:00,52.63,52.81,52.61,52.8,83600.0,40.9501,41.0901,40.9345,41.0824,83600.0
2009-11-27 12:50:00,52.79,52.79,52.69,52.75,100100.0,41.0746,41.0746,40.9968,41.0435,100100.0
2009-11-27 12:55:00,52.75,52.75,52.48,52.51,207300.0,41.0435,41.0435,40.8334,40.8567,207300.0
2009-11-30 09:30:00,52.34,52.43,51.8,51.89,90100.0,40.7245,40.7945,40.3043,40.3743,90100.0
2009-11-30 09:35:00,51.9,52.21,51.9,52.07,67700.0,40.3821,40.6233,40.3821,40.5144,67700.0
2009-11-30 09:40:00,52.07,52.41,51.78,52.35,127800.0,40.5144,40.7789,40.2887,40.7322,127800.0
2009-11-30 09:45:00,52.29,52.35,52.12,52.27,66800.0,40.6855,40.7322,40.5533,40.67,66800.0
2009-11-30 09:50:00,52.26,52.28,52.12,52.22,73800.0,40.6622,40.6778,40.5533,40.6311,73800.0
2009-11-30 09:55:00,52.19,52.43,52.19,52.4,39100.0,40.6077,40.7945,40.6077,40.7711,39100.0
2009-11-30 10:00:00,52.42,52.5,52.38,52.47,44500.0,40.7867,40.8489,40.7556,40.8256,44500.0
2009-11-30 10:05:00,52.47,52.64,52.44,52.62,52200.0,40.8256,40.9579,40.8023,40.9423,52200.0
2009-11-30 10:10:00,52.62,52.69,52.53,52.57,61400.0,40.9423,40.9968,40.8723,40.9034,61400.0
2009-11-30 10:15:00,52.58,52.62,52.51,52.52,32500.0,40.9112,40.9423,40.8567,40.8645,32500.0
2009-11-30 10:20:00,52.5,52.56,52.4,52.46,36200.0,40.8489,40.8956,40.7711,40.8178,36200.0
2009-11-30 10:25:00,52.46,52.54,52.45,52.51,23100.0,40.8178,40.8801,40.81,40.8567,23100.0
2009-11-30 10:30:00,52.51,52.61,52.51,52.51,32100.0,40.8567,40.9345,40.8567,40.8567,32100.0
2009-11-30 10:35:00,52.54,52.6,52.5,52.52,23500.0,40.8801,40.9268,40.8489,40.8645,23500.0
2009-11-30 10:40:00,52.52,52.59,52.5,52.52,10900.0,40.8645,40.919,40.8489,40.8645,10900.0
2009-11-30 10:45:00,52.53,52.53,52.31,52.35,26400.0,40.8723,40.8723,40.7011,40.7322,26400.0
2009-11-30 10:50:00,52.35,52.35,52.24,52.3,20100.0,40.7322,40.7322,40.6466,40.6933,20100.0
2009-11-30 10:55:00,52.29,52.31,52.16,52.21,21600.0,40.6855,40.7011,40.5844,40.6233,21600.0
2009-11-30 11:00:00,52.2,52.22,51.94,52.15,53400.0,40.6155,40.6311,40.4132,40.5766,53400.0
2009-11-30 11:05:00,52.15,52.18,52.07,52.13,25400.0,40.5766,40.6,40.5144,40.5611,25400.0
2009-11-30 11:10:00,52.12,52.15,52.07,52.14,32800.0,40.5533,40.5766,40.5144,40.5688,32800.0
2009-11-30 11:15:00,52.13,52.2,51.98,52.05,22100.0,40.5611,40.6155,40.4443,40.4988,22100.0
2009-11-30 11:20:00,52.05,52.1,52.05,52.07,15800.0,40.4988,40.5377,40.4988,40.5144,15800.0
2009-11-30 11:25:00,52.08,52.09,51.93,51.97,24900.0,40.5222,40.5299,40.4054,40.4366,24900.0
2009-11-30 11:30:00,51.96,51.98,51.91,51.94,28400.0,40.4288,40.4443,40.3899,40.4132,28400.0
2009-11-30 11:35:00,51.97,51.98,51.85,51.95,47000.0,40.4366,40.4443,40.3432,40.421,47000.0
2009-11-30 11:40:00,51.97,52.0,51.92,51.93,30300.0,40.4366,40.4599,40.3977,40.4054,30300.0
2009-11-30 11:45:00,51.93,52.0,51.91,51.93,34200.0,40.4054,40.4599,40.3899,40.4054,34200.0
2009-11-30 11:50:00,51.95,51.95,51.82,51.88,21400.0,40.421,40.421,40.3199,40.3665,21400.0
2009-11-30 11:55:00,51.87,51.93,51.82,51.91,14600.0,40.3588,40.4054,40.3199,40.3899,14600.0
2009-11-30 12:00:00,51.91,52.0,51.91,51.98,11000.0,40.3899,40.4599,40.3899,40.4443,11000.0
2009-11-30 12:05:00,51.97,51.98,51.89,51.96,14700.0,40.4366,40.4443,40.3743,40.4288,14700.0
2009-11-30 12:10:00,51.96,51.99,51.92,51.95,15300.0,40.4288,40.4521,40.3977,40.421,15300.0
2009-11-30 12:15:00,51.98,52.14,51.96,52.09,23800.0,40.4443,40.5688,40.4288,40.5299,23800.0
2009-11-30 12:20:00,52.07,52.1,52.04,52.07,18300.0,40.5144,40.5377,40.491,40.5144,18300.0
2009-11-30 12:25:00,52.07,52.15,52.07,52.13,6700.0,40.5144,40.5766,40.5144,40.5611,6700.0
2009-11-30 12:30:00,52.14,52.16,51.97,52.06,34800.0,40.5688,40.5844,40.4366,40.5066,34800.0
2009-11-30 12:35:00,52.07,52.14,52.06,52.11,22800.0,40.5144,40.5688,40.5066,40.5455,22800.0
2009-11-30 12:40:00,52.12,52.16,52.1,52.12,23900.0,40.5533,40.5844,40.5377,40.5533,23900.0
2009-11-30 12:45:00,52.12,52.14,52.1,52.11,40000.0,40.5533,40.5688,40.5377,40.5455,40000.0
2009-11-30 12:50:00,52.11,52.15,52.1,52.14,31400.0,40.5455,40.5766,40.5377,40.5688,31400.0
2009-11-30 12:55:00,52.12,52.17,52.12,52.14,31000.0,40.5533,40.5922,40.5533,40.5688,31000.0
2009-11-30 13:00:00,52.14,52.17,52.13,52.15,15900.0,40.5688,40.5922,40.5611,40.5766,15900.0
2009-11-30 13:05:00,52.16,52.19,52.13,52.14,10600.0,40.5844,40.6077,40.5611,40.5688,10600.0
2009-11-30 13:10:00,52.13,52.18,52.13,52.17,17500.0,40.5611,40.6,40.5611,40.5922,17500.0
2009-11-30 13:15:00,52.17,52.26,52.16,52.26,34100.0,40.5922,40.6622,40.5844,40.6622,34100.0
2009-11-30 13:20:00,52.26,52.31,52.23,52.27,28200.0,40.6622,40.7011,40.6389,40.67,28200.0
2009-11-30 13:25:00,52.27,52.3,52.26,52.3,34700.0,40.67,40.6933,40.6622,40.6933,34700.0
2009-11-30 13:30:00,52.31,52.34,52.18,52.25,37300.0,40.7011,40.7245,40.6,40.6544,37300.0
2009-11-30 13:35:00,52.24,52.29,52.22,52.26,26800.0,40.6466,40.6855,40.6311,40.6622,26800.0
2009-11-30 13:40:00,52.26,52.27,52.15,52.22,23900.0,40.6622,40.67,40.5766,40.6311,23900.0
2009-11-30 13:45:00,52.22,52.25,52.16,52.25,19600.0,40.6311,40.6544,40.5844,40.6544,19600.0
2009-11-30 13:50:00,52.28,52.35,52.24,52.24,42100.0,40.6778,40.7322,40.6466,40.6466,42100.0
2009-11-30 13:55:00,52.24,52.27,52.2,52.21,37300.0,40.6466,40.67,40.6155,40.6233,37300.0
2009-11-30 14:00:00,52.22,52.22,52.09,52.12,68400.0,40.6311,40.6311,40.5299,40.5533,68400.0
2009-11-30 14:05:00,52.13,52.14,52.06,52.12,52300.0,40.5611,40.5688,40.5066,40.5533,52300.0
2009-11-30 14:10:00,52.13,52.15,52.08,52.11,28200.0,40.5611,40.5766,40.5222,40.5455,28200.0
2009-11-30 14:15:00,52.12,52.16,52.11,52.13,22500.0,40.5533,40.5844,40.5455,40.5611,22500.0
2009-11-30 14:20:00,52.13,52.17,52.09,52.12,48400.0,40.5611,40.5922,40.5299,40.5533,48400.0
2009-11-30 14:25:00,52.11,52.17,52.11,52.15,23200.0,40.5455,40.5922,40.5455,40.5766,23200.0
2009-11-30 14:30:00,52.17,52.23,52.15,52.21,31400.0,40.5922,40.6389,40.5766,40.6233,31400.0
2009-11-30 14:35:00,52.22,52.23,52.2,52.22,27200.0,40.6311,40.6389,40.6155,40.6311,27200.0
2009-11-30 14:40:00,52.22,52.28,52.19,52.28,52000.0,40.6311,40.6778,40.6077,40.6778,52000.0
2009-11-30 14:45:00,52.27,52.28,52.22,52.24,54400.0,40.67,40.6778,40.6311,40.6466,54400.0
2009-11-30 14:50:00,52.23,52.23,52.14,52.19,19300.0,40.6389,40.6389,40.5688,40.6077,19300.0
2009-11-30 14:55:00,52.17,52.19,52.12,52.12,22200.0,40.5922,40.6077,40.5533,40.5533,22200.0
2009-11-30 15:00:00,52.13,52.18,52.11,52.14,24900.0,40.5611,40.6,40.5455,40.5688,24900.0
2009-11-30 15:05:00,52.13,52.18,52.11,52.17,45500.0,40.5611,40.6,40.5455,40.5922,45500.0
2009-11-30 15:10:00,52.16,52.23,52.14,52.18,91000.0,40.5844,40.6389,40.5688,40.6,91000.0
2009-11-30 15:15:00,52.17,52.33,52.17,52.3,75600.0,40.5922,40.7167,40.5922,40.6933,75600.0
2009-11-30 15:20:00,52.32,52.33,52.25,52.29,35100.0,40.7089,40.7167,40.6544,40.6855,35100.0
2009-11-30 15:25:00,52.28,52.33,52.23,52.28,39600.0,40.6778,40.7167,40.6389,40.6778,39600.0
2009-11-30 15:30:00,52.28,52.42,52.27,52.36,87600.0,40.6778,40.7867,40.67,40.74,87600.0
2009-11-30 15:35:00,52.36,52.45,52.35,52.42,57600.0,40.74,40.81,40.7322,40.7867,57600.0
2009-11-30 15:40:00,52.43,52.45,52.32,52.4,121900.0,40.7945,40.81,40.7089,40.7711,121900.0
2009-11-30 15:45:00,52.39,52.43,52.34,52.36,63400.0,40.7634,40.7945,40.7245,40.74,63400.0
2009-11-30 15:50:00,52.35,52.45,52.34,52.41,118200.0,40.7322,40.81,40.7245,40.7789,118200.0
2009-11-30 15:55:00,52.41,52.45,52.36,52.43,194900.0,40.7789,40.81,40.74,40.7945,194900.0
2009-12-01 09:30:00,52.75,53.49,52.75,53.29,254200.0,41.0435,41.6192,41.0435,41.4636,254200.0
2009-12-01 09:35:00,53.29,53.35,53.01,53.18,146200.0,41.4636,41.5103,41.2458,41.378,146200.0
2009-12-01 09:40:00,53.19,53.3,53.13,53.2,101900.0,41.3858,41.4714,41.3391,41.3936,101900.0
2009-12-01 09:45:00,53.2,53.4,53.19,53.33,73500.0,41.3936,41.5492,41.3858,41.4947,73500.0
2009-12-01 09:50:00,53.28,53.34,53.24,53.3,43000.0,41.4558,41.5025,41.4247,41.4714,43000.0
2009-12-01 09:55:00,53.3,53.38,53.27,53.36,54800.0,41.4714,41.5336,41.4481,41.5181,54800.0
2009-12-01 10:00:00,53.35,53.42,53.16,53.4,98300.0,41.5103,41.5648,41.3625,41.5492,98300.0
2009-12-01 10:05:00,53.4,53.41,53.09,53.13,82800.0,41.5492,41.557,41.308,41.3391,82800.0
2009-12-01 10:10:00,53.12,53.22,52.99,53.18,87100.0,41.3313,41.4092,41.2302,41.378,87100.0
2009-12-01 10:15:00,53.19,53.22,53.12,53.17,44300.0,41.3858,41.4092,41.3313,41.3703,44300.0
2009-12-01 10:20:00,53.17,53.17,53.01,53.05,54400.0,41.3703,41.3703,41.2458,41.2769,54400.0
2009-12-01 10:25:00,53.06,53.11,53.0,53.08,79900.0,41.2847,41.3236,41.238,41.3002,79900.0
2009-12-01 10:30:00,53.14,53.25,53.09,53.19,71000.0,41.3469,41.4325,41.308,41.3858,71000.0
2009-12-01 10:35:00,53.19,53.25,53.13,53.13,27200.0,41.3858,41.4325,41.3391,41.3391,27200.0
2009-12-01 10:40:00,53.14,53.2,53.09,53.13,22100.0,41.3469,41.3936,41.308,41.3391,22100.0
2009-12-01 10:45:00,53.13,53.17,53.08,53.13,32300.0,41.3391,41.3703,41.3002,41.3391,32300.0
2009-12-01 10:50:00,53.12,53.19,53.08,53.18,20700.0,41.3313,41.3858,41.3002,41.378,20700.0
2009-12-01 10:55:00,53.18,53.19,53.1,53.16,19100.0,41.378,41.3858,41.3158,41.3625,19100.0
2009-12-01 11:00:00,53.17,53.29,53.17,53.27,38900.0,41.3703,41.4636,41.3703,41.4481,38900.0
2009-12-01 11:05:00,53.27,53.38,53.26,53.35,47800.0,41.4481,41.5336,41.4403,41.5103,47800.0
2009-12-01 11:10:00,53.36,53.44,53.28,53.42,44600.0,41.5181,41.5803,41.4558,41.5648,44600.0
2009-12-01 11:15:00,53.41,53.5,53.4,53.49,74000.0,41.557,41.627,41.5492,41.6192,74000.0
2009-12-01 11:20:00,53.49,53.71,53.48,53.65,145200.0,41.6192,41.7904,41.6115,41.7437,145200.0
2009-12-01 11:25:00,53.63,53.71,53.57,53.58,37900.0,41.7282,41.7904,41.6815,41.6893,37900.0
2009-12-01 11:30:00,53.6,53.68,53.58,53.63,31200.0,41.7048,41.7671,41.6893,41.7282,31200.0
2009-12-01 11:35:00,53.63,53.68,53.59,53.6,26700.0,41.7282,41.7671,41.697,41.7048,26700.0
2009-12-01 11:40:00,53.6,53.61,53.55,53.58,31700.0,41.7048,41.7126,41.6659,41.6893,31700.0
2009-12-01 11:45:00,53.57,53.57,53.51,53.51,8300.0,41.6815,41.6815,41.6348,41.6348,8300.0
2009-12-01 11:50:00,53.51,53.53,53.46,53.47,31000.0,41.6348,41.6504,41.5959,41.6037,31000.0
2009-12-01 11:55:00,53.48,53.48,53.44,53.44,21400.0,41.6115,41.6115,41.5803,41.5803,21400.0
2009-12-01 12:00:00,53.45,53.46,53.42,53.46,17800.0,41.5881,41.5959,41.5648,41.5959,17800.0
2009-12-01 12:05:00,53.46,53.51,53.45,53.46,27200.0,41.5959,41.6348,41.5881,41.5959,27200.0
2009-12-01 12:10:00,53.46,53.5,53.45,53.47,13900.0,41.5959,41.627,41.5881,41.6037,13900.0
2009-12-01 12:15:00,53.46,53.47,53.38,53.42,38500.0,41.5959,41.6037,41.5336,41.5648,38500.0
2009-12-01 12:20:00,53.4,53.44,53.34,53.43,62800.0,41.5492,41.5803,41.5025,41.5726,62800.0
2009-12-01 12:25:00,53.43,53.44,53.39,53.42,35700.0,41.5726,41.5803,41.5414,41.5648,35700.0
2009-12-01 12:30:00,53.42,53.48,53.39,53.47,21100.0,41.5648,41.6115,41.5414,41.6037,21100.0
2009-12-01 12:35:00,53.47,53.51,53.45,53.47,24800.0,41.6037,41.6348,41.5881,41.6037,24800.0
2009-12-01 12:40:00,53.47,53.53,53.44,53.49,16500.0,41.6037,41.6504,41.5803,41.6192,16500.0
2009-12-01 12:45:00,53.49,53.53,53.47,53.51,10600.0,41.6192,41.6504,41.6037,41.6348,10600.0
2009-12-01 12:50:00,53.52,53.54,53.46,53.47,16500.0,41.6426,41.6581,41.5959,41.6037,16500.0
2009-12-01 12:55:00,53.48,53.5,53.46,53.48,14900.0,41.6115,41.627,41.5959,41.6115,14900.0
2009-12-01 13:00:00,53.46,53.48,53.42,53.46,24900.0,41.5959,41.6115,41.5648,41.5959,24900.0
2009-12-01 13:05:00,53.45,53.5,53.45,53.49,11800.0,41.5881,41.627,41.5881,41.6192,11800.0
2009-12-01 13:10:00,53.49,53.54,53.48,53.51,22500.0,41.6192,41.6581,41.6115,41.6348,22500.0
2009-12-01 13:15:00,53.51,53.55,53.47,53.51,15300.0,41.6348,41.6659,41.6037,41.6348,15300.0
2009-12-01 13:20:00,53.51,53.57,53.46,53.53,31300.0,41.6348,41.6815,41.5959,41.6504,31300.0
2009-12-01 13:25:00,53.55,53.68,53.53,53.65,46800.0,41.6659,41.7671,41.6504,41.7437,46800.0
2009-12-01 13:30:00,53.63,53.7,53.63,53.68,25400.0,41.7282,41.7826,41.7282,41.7671,25400.0
2009-12-01 13:35:00,53.67,53.69,53.64,53.65,18900.0,41.7593,41.7749,41.7359,41.7437,18900.0
2009-12-01 13:40:00,53.66,53.69,53.61,53.66,37300.0,41.7515,41.7749,41.7126,41.7515,37300.0
2009-12-01 13:45:00,53.66,53.7,53.65,53.69,16600.0,41.7515,41.7826,41.7437,41.7749,16600.0
2009-12-01 13:50:00,53.69,53.7,53.66,53.68,8900.0,41.7749,41.7826,41.7515,41.7671,8900.0
2009-12-01 13:55:00,53.67,53.69,53.64,53.66,32600.0,41.7593,41.7749,41.7359,41.7515,32600.0
2009-12-01 14:00:00,53.66,53.66,53.63,53.65,30000.0,41.7515,41.7515,41.7282,41.7437,30000.0
2009-12-01 14:05:00,53.65,53.68,53.63,53.67,19300.0,41.7437,41.7671,41.7282,41.7593,19300.0
2009-12-01 14:10:00,53.67,53.69,53.66,53.67,27300.0,41.7593,41.7749,41.7515,41.7593,27300.0
2009-12-01 14:15:00,53.66,53.69,53.66,53.66,24100.0,41.7515,41.7749,41.7515,41.7515,24100.0
2009-12-01 14:20:00,53.66,53.68,53.63,53.66,39600.0,41.7515,41.7671,41.7282,41.7515,39600.0
2009-12-01 14:25:00,53.65,53.69,53.63,53.64,68500.0,41.7437,41.7749,41.7282,41.7359,68500.0
2009-12-01 14:30:00,53.63,53.67,53.6,53.64,78000.0,41.7282,41.7593,41.7048,41.7359,78000.0
2009-12-01 14:35:00,53.63,53.77,53.6,53.74,228200.0,41.7282,41.8371,41.7048,41.8138,228200.0
2009-12-01 14:40:00,53.74,54.22,53.69,53.95,1083200.0,41.8138,42.1872,41.7749,41.9772,1083200.0
2009-12-01 14:45:00,53.96,53.97,53.73,53.75,192300.0,41.9849,41.9927,41.806,41.8215,192300.0
2009-12-01 14:50:00,53.75,53.76,53.58,53.58,211800.0,41.8215,41.8293,41.6893,41.6893,211800.0
2009-12-01 14:55:00,53.6,53.69,53.57,53.66,73500.0,41.7048,41.7749,41.6815,41.7515,73500.0
2009-12-01 15:00:00,53.67,53.67,53.49,53.58,159600.0,41.7593,41.7593,41.6192,41.6893,159600.0
2009-12-01 15:05:00,53.58,53.77,53.56,53.76,152200.0,41.6893,41.8371,41.6737,41.8293,152200.0
2009-12-01 15:10:00,53.76,53.89,53.75,53.79,101800.0,41.8293,41.9305,41.8215,41.8527,101800.0
2009-12-01 15:15:00,53.78,53.84,53.73,53.75,49800.0,41.8449,41.8916,41.806,41.8215,49800.0
2009-12-01 15:20:00,53.74,53.75,53.65,53.67,58600.0,41.8138,41.8215,41.7437,41.7593,58600.0
2009-12-01 15:25:00,53.67,53.72,53.66,53.72,35200.0,41.7593,41.7982,41.7515,41.7982,35200.0
2009-12-01 15:30:00,53.7,53.72,53.58,53.63,127100.0,41.7826,41.7982,41.6893,41.7282,127100.0
2009-12-01 15:35:00,53.63,53.69,53.61,53.67,58500.0,41.7282,41.7749,41.7126,41.7593,58500.0
2009-12-01 15:40:00,53.63,53.7,53.63,53.68,71300.0,41.7282,41.7826,41.7282,41.7671,71300.0
2009-12-01 15:45:00,53.69,53.72,53.68,53.71,99000.0,41.7749,41.7982,41.7671,41.7904,99000.0
2009-12-01 15:50:00,53.71,53.71,53.64,53.66,202300.0,41.7904,41.7904,41.7359,41.7515,202300.0
2009-12-01 15:55:00,53.65,53.69,53.63,53.68,321500.0,41.7437,41.7749,41.7282,41.7671,321500.0
2009-12-02 09:30:00,54.04,54.32,53.96,54.3,204900.0,42.0472,42.265,41.9849,42.2495,204900.0
2009-12-02 09:35:00,54.3,54.41,54.21,54.28,150700.0,42.2495,42.3351,42.1795,42.2339,150700.0
2009-12-02 09:40:00,54.29,54.46,54.08,54.1,116800.0,42.2417,42.374,42.0783,42.0939,116800.0
2009-12-02 09:45:00,54.1,54.21,54.08,54.19,71400.0,42.0939,42.1795,42.0783,42.1639,71400.0
2009-12-02 09:50:00,54.17,54.28,54.16,54.26,44800.0,42.1483,42.2339,42.1405,42.2184,44800.0
2009-12-02 09:55:00,54.27,54.29,54.12,54.12,60500.0,42.2261,42.2417,42.1094,42.1094,60500.0
2009-12-02 10:00:00,54.12,54.17,54.09,54.13,75000.0,42.1094,42.1483,42.0861,42.1172,75000.0
2009-12-02 10:05:00,54.14,54.19,54.09,54.1,60100.0,42.125,42.1639,42.0861,42.0939,60100.0
2009-12-02 10:10:00,54.09,54.35,54.09,54.22,138500.0,42.0861,42.2884,42.0861,42.1872,138500.0
2009-12-02 10:15:00,54.25,54.33,54.17,54.23,29700.0,42.2106,42.2728,42.1483,42.195,29700.0
2009-12-02 10:20:00,54.24,54.3,54.19,54.26,68700.0,42.2028,42.2495,42.1639,42.2184,68700.0
2009-12-02 10:25:00,54.26,54.27,54.16,54.19,30800.0,42.2184,42.2261,42.1405,42.1639,30800.0
2009-12-02 10:30:00,54.18,54.21,54.11,54.15,45300.0,42.1561,42.1795,42.1016,42.1328,45300.0
2009-12-02 10:35:00,54.15,54.57,54.15,54.31,395000.0,42.1328,42.4596,42.1328,42.2573,395000.0
2009-12-02 10:40:00,54.31,54.34,54.16,54.29,106100.0,42.2573,42.2806,42.1405,42.2417,106100.0
2009-12-02 10:45:00,54.28,54.3,54.16,54.19,53300.0,42.2339,42.2495,42.1405,42.1639,53300.0
2009-12-02 10:50:00,54.18,54.24,54.18,54.21,25200.0,42.1561,42.2028,42.1561,42.1795,25200.0
2009-12-02 10:55:00,54.19,54.25,54.12,54.16,119300.0,42.1639,42.2106,42.1094,42.1405,119300.0
2009-12-02 11:00:00,54.14,54.19,54.02,54.07,77000.0,42.125,42.1639,42.0316,42.0705,77000.0
2009-12-02 11:05:00,54.04,54.1,54.0,54.08,37000.0,42.0472,42.0939,42.0161,42.0783,37000.0
2009-12-02 11:10:00,54.09,54.11,53.95,53.95,116100.0,42.0861,42.1016,41.9772,41.9772,116100.0
2009-12-02 11:15:00,53.99,54.0,53.75,53.88,104100.0,42.0083,42.0161,41.8215,41.9227,104100.0
2009-12-02 11:20:00,53.86,53.91,53.79,53.87,38800.0,41.9071,41.946,41.8527,41.9149,38800.0
2009-12-02 11:25:00,53.86,53.93,53.8,53.81,77100.0,41.9071,41.9616,41.8604,41.8682,77100.0
2009-12-02 11:30:00,53.8,53.9,53.8,53.88,43700.0,41.8604,41.9382,41.8604,41.9227,43700.0
2009-12-02 11:35:00,53.88,53.88,53.65,53.73,126000.0,41.9227,41.9227,41.7437,41.806,126000.0
2009-12-02 11:40:00,53.72,53.75,53.64,53.71,63900.0,41.7982,41.8215,41.7359,41.7904,63900.0
2009-12-02 11:45:00,53.71,53.71,53.61,53.65,75200.0,41.7904,41.7904,41.7126,41.7437,75200.0
2009-12-02 11:50:00,53.65,53.68,53.55,53.6,63100.0,41.7437,41.7671,41.6659,41.7048,63100.0
2009-12-02 11:55:00,53.6,53.7,53.53,53.7,96500.0,41.7048,41.7826,41.6504,41.7826,96500.0
2009-12-02 12:00:00,53.7,53.74,53.69,53.7,129400.0,41.7826,41.8138,41.7749,41.7826,129400.0
2009-12-02 12:05:00,53.69,53.7,53.58,53.58,54400.0,41.7749,41.7826,41.6893,41.6893,54400.0
2009-12-02 12:10:00,53.59,53.62,53.55,53.56,32300.0,41.697,41.7204,41.6659,41.6737,32300.0
2009-12-02 12:15:00,53.55,53.57,53.38,53.4,89600.0,41.6659,41.6815,41.5336,41.5492,89600.0
2009-12-02 12:20:00,53.39,53.42,53.26,53.36,94700.0,41.5414,41.5648,41.4403,41.5181,94700.0
2009-12-02 12:25:00,53.37,53.47,53.36,53.4,33700.0,41.5259,41.6037,41.5181,41.5492,33700.0
2009-12-02 12:30:00,53.39,53.41,53.31,53.33,53500.0,41.5414,41.557,41.4792,41.4947,53500.0
2009-12-02 12:35:00,53.33,53.43,53.33,53.37,30500.0,41.4947,41.5726,41.4947,41.5259,30500.0
2009-12-02 12:40:00,53.38,53.43,53.36,53.38,36200.0,41.5336,41.5726,41.5181,41.5336,36200.0
2009-12-02 12:45:00,53.38,53.43,53.36,53.4,38200.0,41.5336,41.5726,41.5181,41.5492,38200.0
2009-12-02 12:50:00,53.4,53.43,53.38,53.42,38500.0,41.5492,41.5726,41.5336,41.5648,38500.0
2009-12-02 12:55:00,53.41,53.43,53.41,53.42,19500.0,41.557,41.5726,41.557,41.5648,19500.0
2009-12-02 13:00:00,53.42,53.44,53.41,53.42,22700.0,41.5648,41.5803,41.557,41.5648,22700.0
2009-12-02 13:05:00,53.42,53.45,53.39,53.41,18000.0,41.5648,41.5881,41.5414,41.557,18000.0
2009-12-02 13:10:00,53.41,53.44,53.37,53.4,59300.0,41.557,41.5803,41.5259,41.5492,59300.0
2009-12-02 13:15:00,53.4,53.44,53.38,53.4,64200.0,41.5492,41.5803,41.5336,41.5492,64200.0
2009-12-02 13:20:00,53.4,53.44,53.39,53.4,27200.0,41.5492,41.5803,41.5414,41.5492,27200.0
2009-12-02 13:25:00,53.4,53.4,53.38,53.38,26400.0,41.5492,41.5492,41.5336,41.5336,26400.0
2009-12-02 13:30:00,53.38,53.4,53.37,53.39,31900.0,41.5336,41.5492,41.5259,41.5414,31900.0
2009-12-02 13:35:00,53.38,53.46,53.38,53.43,127300.0,41.5336,41.5959,41.5336,41.5726,127300.0
2009-12-02 13:40:00,53.42,53.47,53.4,53.47,39600.0,41.5648,41.6037,41.5492,41.6037,39600.0
2009-12-02 13:45:00,53.47,53.59,53.47,53.58,51900.0,41.6037,41.697,41.6037,41.6893,51900.0
2009-12-02 13:50:00,53.58,53.58,53.5,53.5,17100.0,41.6893,41.6893,41.627,41.627,17100.0
2009-12-02 13:55:00,53.5,53.6,53.5,53.59,23300.0,41.627,41.7048,41.627,41.697,23300.0
2009-12-02 14:00:00,53.58,53.66,53.46,53.51,34300.0,41.6893,41.7515,41.5959,41.6348,34300.0
2009-12-02 14:05:00,53.51,53.54,53.47,53.48,26100.0,41.6348,41.6581,41.6037,41.6115,26100.0
2009-12-02 14:10:00,53.5,53.5,53.41,53.48,54500.0,41.627,41.627,41.557,41.6115,54500.0
2009-12-02 14:15:00,53.48,53.51,53.4,53.4,41100.0,41.6115,41.6348,41.5492,41.5492,41100.0
2009-12-02 14:20:00,53.4,53.44,53.4,53.4,35600.0,41.5492,41.5803,41.5492,41.5492,35600.0
2009-12-02 14:25:00,53.4,53.49,53.4,53.44,46400.0,41.5492,41.6192,41.5492,41.5803,46400.0
2009-12-02 14:30:00,53.43,53.51,53.43,53.46,22600.0,41.5726,41.6348,41.5726,41.5959,22600.0
2009-12-02 14:35:00,53.47,53.58,53.44,53.54,43900.0,41.6037,41.6893,41.5803,41.6581,43900.0
2009-12-02 14:40:00,53.55,53.56,53.46,53.48,33900.0,41.6659,41.6737,41.5959,41.6115,33900.0
2009-12-02 14:45:00,53.49,53.57,53.46,53.54,25900.0,41.6192,41.6815,41.5959,41.6581,25900.0
2009-12-02 14:50:00,53.55,53.56,53.53,53.55,36300.0,41.6659,41.6737,41.6504,41.6659,36300.0
2009-12-02 14:55:00,53.55,53.61,53.53,53.56,71900.0,41.6659,41.7126,41.6504,41.6737,71900.0
2009-12-02 15:00:00,53.57,53.62,53.54,53.55,59700.0,41.6815,41.7204,41.6581,41.6659,59700.0
2009-12-02 15:05:00,53.55,53.57,53.53,53.54,31100.0,41.6659,41.6815,41.6504,41.6581,31100.0
2009-12-02 15:10:00,53.54,53.55,53.46,53.5,38600.0,41.6581,41.6659,41.5959,41.627,38600.0
2009-12-02 15:15:00,53.49,53.54,53.44,53.52,52300.0,41.6192,41.6581,41.5803,41.6426,52300.0
2009-12-02 15:20:00,53.52,53.59,53.48,53.5,71000.0,41.6426,41.697,41.6115,41.627,71000.0
2009-12-02 15:25:00,53.5,53.57,53.5,53.56,66200.0,41.627,41.6815,41.627,41.6737,66200.0
2009-12-02 15:30:00,53.55,53.63,53.53,53.6,114800.0,41.6659,41.7282,41.6504,41.7048,114800.0
2009-12-02 15:35:00,53.61,53.75,53.59,53.71,135000.0,41.7126,41.8215,41.697,41.7904,135000.0
2009-12-02 15:40:00,53.71,53.85,53.71,53.82,179800.0,41.7904,41.8993,41.7904,41.876,179800.0
2009-12-02 15:45:00,53.83,53.88,53.78,53.88,147500.0,41.8838,41.9227,41.8449,41.9227,147500.0
2009-12-02 15:50:00,53.86,53.89,53.76,53.79,147700.0,41.9071,41.9305,41.8293,41.8527,147700.0
2009-12-02 15:55:00,53.79,53.82,53.74,53.77,202200.0,41.8527,41.876,41.8138,41.8371,202200.0
2009-12-03 09:30:00,53.99,54.04,53.87,54.0,66600.0,42.0083,42.0472,41.9149,42.0161,66600.0
2009-12-03 09:35:00,54.02,54.26,54.01,54.19,62600.0,42.0316,42.2184,42.0238,42.1639,62600.0
2009-12-03 09:40:00,54.18,54.3,54.16,54.18,48400.0,42.1561,42.2495,42.1405,42.1561,48400.0
2009-12-03 09:45:00,54.18,54.34,54.16,54.31,83700.0,42.1561,42.2806,42.1405,42.2573,83700.0
2009-12-03 09:50:00,54.29,54.31,54.03,54.11,34200.0,42.2417,42.2573,42.0394,42.1016,34200.0
2009-12-03 09:55:00,54.13,54.15,53.97,53.98,52800.0,42.1172,42.1328,41.9927,42.0005,52800.0
2009-12-03 10:00:00,53.94,53.97,53.73,53.85,103400.0,41.9694,41.9927,41.806,41.8993,103400.0
2009-12-03 10:05:00,53.83,53.88,53.74,53.78,42500.0,41.8838,41.9227,41.8138,41.8449,42500.0
2009-12-03 10:10:00,53.79,53.81,53.67,53.69,44400.0,41.8527,41.8682,41.7593,41.7749,44400.0
2009-12-03 10:15:00,53.68,53.7,53.51,53.57,78800.0,41.7671,41.7826,41.6348,41.6815,78800.0
2009-12-03 10:20:00,53.57,53.65,53.54,53.6,43500.0,41.6815,41.7437,41.6581,41.7048,43500.0
2009-12-03 10:25:00,53.6,53.73,53.58,53.65,42100.0,41.7048,41.806,41.6893,41.7437,42100.0
2009-12-03 10:30:00,53.66,53.67,53.64,53.66,49600.0,41.7515,41.7593,41.7359,41.7515,49600.0
2009-12-03 10:35:00,53.66,53.76,53.64,53.69,32200.0,41.7515,41.8293,41.7359,41.7749,32200.0
2009-12-03 10:40:00,53.67,53.73,53.61,53.67,41700.0,41.7593,41.806,41.7126,41.7593,41700.0
2009-12-03 10:45:00,53.67,53.93,53.61,53.88,40000.0,41.7593,41.9616,41.7126,41.9227,40000.0
2009-12-03 10:50:00,53.88,53.95,53.85,53.89,48500.0,41.9227,41.9772,41.8993,41.9305,48500.0
2009-12-03 10:55:00,53.87,54.02,53.85,54.0,30200.0,41.9149,42.0316,41.8993,42.0161,30200.0
2009-12-03 11:00:00,53.99,54.09,53.98,54.03,57400.0,42.0083,42.0861,42.0005,42.0394,57400.0
2009-12-03 11:05:00,54.03,54.06,54.0,54.02,25800.0,42.0394,42.0627,42.0161,42.0316,25800.0
2009-12-03 11:10:00,54.01,54.06,54.01,54.04,16500.0,42.0238,42.0627,42.0238,42.0472,16500.0
2009-12-03 11:15:00,54.02,54.03,53.97,53.98,41400.0,42.0316,42.0394,41.9927,42.0005,41400.0
2009-12-03 11:20:00,53.98,54.01,53.97,54.0,35800.0,42.0005,42.0238,41.9927,42.0161,35800.0
2009-12-03 11:25:00,54.0,54.03,53.98,54.01,30700.0,42.0161,42.0394,42.0005,42.0238,30700.0
2009-12-03 11:30:00,54.01,54.02,53.98,53.99,24300.0,42.0238,42.0316,42.0005,42.0083,24300.0
2009-12-03 11:35:00,53.99,54.02,53.92,53.94,36200.0,42.0083,42.0316,41.9538,41.9694,36200.0
2009-12-03 11:40:00,53.94,53.98,53.91,53.95,23900.0,41.9694,42.0005,41.946,41.9772,23900.0
2009-12-03 11:45:00,53.95,53.96,53.91,53.91,14500.0,41.9772,41.9849,41.946,41.946,14500.0
2009-12-03 11:50:00,53.9,53.93,53.87,53.89,37500.0,41.9382,41.9616,41.9149,41.9305,37500.0
2009-12-03 11:55:00,53.9,53.9,53.83,53.87,24500.0,41.9382,41.9382,41.8838,41.9149,24500.0
2009-12-03 12:00:00,53.86,53.9,53.83,53.89,55100.0,41.9071,41.9382,41.8838,41.9305,55100.0
2009-12-03 12:05:00,53.89,53.9,53.84,53.84,24500.0,41.9305,41.9382,41.8916,41.8916,24500.0
2009-12-03 12:10:00,53.82,53.87,53.82,53.84,23600.0,41.876,41.9149,41.876,41.8916,23600.0
2009-12-03 12:15:00,53.82,53.88,53.82,53.87,32200.0,41.876,41.9227,41.876,41.9149,32200.0
2009-12-03 12:20:00,53.87,53.9,53.83,53.84,20600.0,41.9149,41.9382,41.8838,41.8916,20600.0
2009-12-03 12:25:00,53.84,53.94,53.83,53.9,32000.0,41.8916,41.9694,41.8838,41.9382,32000.0
2009-12-03 12:30:00,53.91,54.03,53.9,54.01,53300.0,41.946,42.0394,41.9382,42.0238,53300.0
2009-12-03 12:35:00,54.01,54.1,54.01,54.07,35100.0,42.0238,42.0939,42.0238,42.0705,35100.0
2009-12-03 12:40:00,54.08,54.1,54.05,54.08,13700.0,42.0783,42.0939,42.055,42.0783,13700.0
2009-12-03 12:45:00,54.07,54.1,54.05,54.06,15300.0,42.0705,42.0939,42.055,42.0627,15300.0
2009-12-03 12:50:00,54.07,54.14,54.05,54.1,27400.0,42.0705,42.125,42.055,42.0939,27400.0
2009-12-03 12:55:00,54.11,54.17,54.1,54.17,34000.0,42.1016,42.1483,42.0939,42.1483,34000.0
2009-12-03 13:00:00,54.16,54.2,54.14,54.2,37900.0,42.1405,42.1717,42.125,42.1717,37900.0
2009-12-03 13:05:00,54.2,54.21,54.13,54.19,111200.0,42.1717,42.1795,42.1172,42.1639,111200.0
2009-12-03 13:10:00,54.18,54.19,54.05,54.09,61800.0,42.1561,42.1639,42.055,42.0861,61800.0
2009-12-03 13:15:00,54.08,54.18,54.07,54.15,27200.0,42.0783,42.1561,42.0705,42.1328,27200.0
2009-12-03 13:20:00,54.15,54.21,54.11,54.17,33900.0,42.1328,42.1795,42.1016,42.1483,33900.0
2009-12-03 13:25:00,54.17,54.22,54.16,54.21,35800.0,42.1483,42.1872,42.1405,42.1795,35800.0
2009-12-03 13:30:00,54.2,54.24,54.19,54.24,36000.0,42.1717,42.2028,42.1639,42.2028,36000.0
2009-12-03 13:35:00,54.24,54.37,54.24,54.33,72200.0,42.2028,42.3039,42.2028,42.2728,72200.0
2009-12-03 13:40:00,54.34,54.37,54.28,54.3,48000.0,42.2806,42.3039,42.2339,42.2495,48000.0
2009-12-03 13:45:00,54.31,54.38,54.3,54.37,53100.0,42.2573,42.3117,42.2495,42.3039,53100.0
2009-12-03 13:50:00,54.37,54.39,54.34,54.37,53100.0,42.3039,42.3195,42.2806,42.3039,53100.0
2009-12-03 13:55:00,54.37,54.4,54.34,54.35,38800.0,42.3039,42.3273,42.2806,42.2884,38800.0
2009-12-03 14:00:00,54.36,54.41,54.33,54.37,44700.0,42.2962,42.3351,42.2728,42.3039,44700.0
2009-12-03 14:05:00,54.36,54.39,54.32,54.34,36800.0,42.2962,42.3195,42.265,42.2806,36800.0
2009-12-03 14:10:00,54.33,54.34,54.28,54.34,49700.0,42.2728,42.2806,42.2339,42.2806,49700.0
2009-12-03 14:15:00,54.35,54.38,54.25,54.27,59700.0,42.2884,42.3117,42.2106,42.2261,59700.0
2009-12-03 14:20:00,54.27,54.34,54.26,54.31,35800.0,42.2261,42.2806,42.2184,42.2573,35800.0
2009-12-03 14:25:00,54.31,54.34,54.3,54.32,17000.0,42.2573,42.2806,42.2495,42.265,17000.0
2009-12-03 14:30:00,54.31,54.36,54.31,54.32,15800.0,42.2573,42.2962,42.2573,42.265,15800.0
2009-12-03 14:35:00,54.33,54.38,54.33,54.34,28900.0,42.2728,42.3117,42.2728,42.2806,28900.0
2009-12-03 14:40:00,54.34,54.35,54.29,54.34,15800.0,42.2806,42.2884,42.2417,42.2806,15800.0
2009-12-03 14:45:00,54.34,54.35,54.26,54.27,16200.0,42.2806,42.2884,42.2184,42.2261,16200.0
2009-12-03 14:50:00,54.26,54.3,54.19,54.21,63400.0,42.2184,42.2495,42.1639,42.1795,63400.0
2009-12-03 14:55:00,54.21,54.22,54.13,54.16,41900.0,42.1795,42.1872,42.1172,42.1405,41900.0
2009-12-03 15:00:00,54.16,54.16,54.1,54.1,31000.0,42.1405,42.1405,42.0939,42.0939,31000.0
2009-12-03 15:05:00,54.11,54.16,54.1,54.16,35100.0,42.1016,42.1405,42.0939,42.1405,35100.0
2009-12-03 15:10:00,54.16,54.16,54.13,54.15,22600.0,42.1405,42.1405,42.1172,42.1328,22600.0
2009-12-03 15:15:00,54.15,54.18,54.12,54.17,60700.0,42.1328,42.1561,42.1094,42.1483,60700.0
2009-12-03 15:20:00,54.17,54.2,54.1,54.1,30200.0,42.1483,42.1717,42.0939,42.0939,30200.0
2009-12-03 15:25:00,54.09,54.12,54.03,54.04,89500.0,42.0861,42.1094,42.0394,42.0472,89500.0
2009-12-03 15:30:00,54.04,54.11,54.04,54.09,54400.0,42.0472,42.1016,42.0472,42.0861,54400.0
2009-12-03 15:35:00,54.09,54.11,54.03,54.06,65100.0,42.0861,42.1016,42.0394,42.0627,65100.0
2009-12-03 15:40:00,54.06,54.08,53.85,53.9,160000.0,42.0627,42.0783,41.8993,41.9382,160000.0
2009-12-03 15:45:00,53.91,53.91,53.7,53.72,179600.0,41.946,41.946,41.7826,41.7982,179600.0
2009-12-03 15:50:00,53.72,53.8,53.6,53.8,155600.0,41.7982,41.8604,41.7048,41.8604,155600.0
2009-12-03 15:55:00,53.81,53.82,53.64,53.76,194200.0,41.8682,41.876,41.7359,41.8293,194200.0
2009-12-04 09:30:00,54.75,55.17,54.63,55.0,237200.0,42.5996,42.9264,42.5062,42.7941,237200.0
2009-12-04 09:35:00,55.0,55.16,55.0,55.01,111700.0,42.7941,42.9186,42.7941,42.8019,111700.0
2009-12-04 09:40:00,55.07,55.44,55.06,55.33,99400.0,42.8486,43.1365,42.8408,43.0509,99400.0
2009-12-04 09:45:00,55.36,55.45,55.34,55.38,78800.0,43.0742,43.1443,43.0587,43.0898,78800.0
2009-12-04 09:50:00,55.38,55.39,55.26,55.39,100200.0,43.0898,43.0976,42.9964,43.0976,100200.0
2009-12-04 09:55:00,55.39,55.42,55.29,55.35,94900.0,43.0976,43.1209,43.0198,43.0665,94900.0
2009-12-04 10:00:00,55.35,55.41,55.13,55.13,99300.0,43.0665,43.1131,42.8953,42.8953,99300.0
2009-12-04 10:05:00,55.14,55.15,54.94,54.99,119000.0,42.9031,42.9108,42.7474,42.7863,119000.0
2009-12-04 10:10:00,54.99,55.05,54.94,54.96,65600.0,42.7863,42.833,42.7474,42.763,65600.0
2009-12-04 10:15:00,54.97,55.02,54.88,54.91,100700.0,42.7708,42.8097,42.7008,42.7241,100700.0
2009-12-04 10:20:00,54.9,55.05,54.9,55.04,58700.0,42.7163,42.833,42.7163,42.8253,58700.0
2009-12-04 10:25:00,55.03,55.14,55.03,55.05,52600.0,42.8175,42.9031,42.8175,42.833,52600.0
2009-12-04 10:30:00,55.06,55.07,54.94,54.94,54600.0,42.8408,42.8486,42.7474,42.7474,54600.0
2009-12-04 10:35:00,54.94,55.13,54.94,55.12,58200.0,42.7474,42.8953,42.7474,42.8875,58200.0
2009-12-04 10:40:00,55.13,55.18,55.05,55.16,44700.0,42.8953,42.9342,42.833,42.9186,44700.0
2009-12-04 10:45:00,55.16,55.34,55.16,55.31,76900.0,42.9186,43.0587,42.9186,43.0353,76900.0
2009-12-04 10:50:00,55.31,55.33,55.16,55.17,122500.0,43.0353,43.0509,42.9186,42.9264,122500.0
2009-12-04 10:55:00,55.19,55.21,55.11,55.15,74800.0,42.942,42.9575,42.8797,42.9108,74800.0
2009-12-04 11:00:00,55.15,55.15,55.03,55.07,75000.0,42.9108,42.9108,42.8175,42.8486,75000.0
2009-12-04 11:05:00,55.06,55.11,54.96,55.09,40900.0,42.8408,42.8797,42.763,42.8642,40900.0
2009-12-04 11:10:00,55.09,55.13,55.09,55.12,24500.0,42.8642,42.8953,42.8642,42.8875,24500.0
2009-12-04 11:15:00,55.11,55.12,54.94,54.96,64000.0,42.8797,42.8875,42.7474,42.763,64000.0
2009-12-04 11:20:00,54.95,55.0,54.95,54.99,44200.0,42.7552,42.7941,42.7552,42.7863,44200.0
2009-12-04 11:25:00,54.99,55.01,54.81,54.82,97700.0,42.7863,42.8019,42.6463,42.6541,97700.0
2009-12-04 11:30:00,54.82,54.82,54.61,54.63,134600.0,42.6541,42.6541,42.4907,42.5062,134600.0
2009-12-04 11:35:00,54.63,54.65,54.35,54.37,192500.0,42.5062,42.5218,42.2884,42.3039,192500.0
2009-12-04 11:40:00,54.38,54.43,54.14,54.14,106600.0,42.3117,42.3506,42.125,42.125,106600.0
2009-12-04 11:45:00,54.14,54.14,53.62,53.86,279700.0,42.125,42.125,41.7204,41.9071,279700.0
2009-12-04 11:50:00,53.87,54.14,53.81,54.14,97400.0,41.9149,42.125,41.8682,42.125,97400.0
2009-12-04 11:55:00,54.14,54.31,54.11,54.25,75300.0,42.125,42.2573,42.1016,42.2106,75300.0
2009-12-04 12:00:00,54.25,54.33,54.21,54.29,64800.0,42.2106,42.2728,42.1795,42.2417,64800.0
2009-12-04 12:05:00,54.3,54.41,54.28,54.37,69000.0,42.2495,42.3351,42.2339,42.3039,69000.0
2009-12-04 12:10:00,54.38,54.41,54.28,54.29,22500.0,42.3117,42.3351,42.2339,42.2417,22500.0
2009-12-04 12:15:00,54.3,54.42,54.3,54.35,26000.0,42.2495,42.3428,42.2495,42.2884,26000.0
2009-12-04 12:20:00,54.34,54.41,54.27,54.33,27100.0,42.2806,42.3351,42.2261,42.2728,27100.0
2009-12-04 12:25:00,54.35,54.48,54.32,54.42,39900.0,42.2884,42.3895,42.265,42.3428,39900.0
2009-12-04 12:30:00,54.43,54.54,54.43,54.49,21200.0,42.3506,42.4362,42.3506,42.3973,21200.0
2009-12-04 12:35:00,54.47,54.58,54.47,54.55,21700.0,42.3818,42.4673,42.3818,42.444,21700.0
2009-12-04 12:40:00,54.54,54.59,54.53,54.57,23100.0,42.4362,42.4751,42.4284,42.4596,23100.0
2009-12-04 12:45:00,54.57,54.66,54.56,54.56,26400.0,42.4596,42.5296,42.4518,42.4518,26400.0
2009-12-04 12:50:00,54.55,54.7,54.55,54.62,31300.0,42.444,42.5607,42.444,42.4985,31300.0
2009-12-04 12:55:00,54.62,54.64,54.57,54.57,27000.0,42.4985,42.514,42.4596,42.4596,27000.0
2009-12-04 13:00:00,54.56,54.7,54.56,54.68,23300.0,42.4518,42.5607,42.4518,42.5451,23300.0
2009-12-04 13:05:00,54.66,54.67,54.56,54.59,34100.0,42.5296,42.5374,42.4518,42.4751,34100.0
2009-12-04 13:10:00,54.59,54.6,54.46,54.5,37600.0,42.4751,42.4829,42.374,42.4051,37600.0
2009-12-04 13:15:00,54.5,54.61,54.49,54.61,15500.0,42.4051,42.4907,42.3973,42.4907,15500.0
2009-12-04 13:20:00,54.59,54.63,54.56,54.63,27900.0,42.4751,42.5062,42.4518,42.5062,27900.0
2009-12-04 13:25:00,54.62,54.69,54.59,54.62,35900.0,42.4985,42.5529,42.4751,42.4985,35900.0
2009-12-04 13:30:00,54.62,54.66,54.54,54.64,36100.0,42.4985,42.5296,42.4362,42.514,36100.0
2009-12-04 13:35:00,54.64,54.64,54.48,54.54,23600.0,42.514,42.514,42.3895,42.4362,23600.0
2009-12-04 13:40:00,54.55,54.67,54.54,54.65,15300.0,42.444,42.5374,42.4362,42.5218,15300.0
2009-12-04 13:45:00,54.65,54.65,54.55,54.55,20200.0,42.5218,42.5218,42.444,42.444,20200.0
2009-12-04 13:50:00,54.56,54.56,54.41,54.45,29900.0,42.4518,42.4518,42.3351,42.3662,29900.0
2009-12-04 13:55:00,54.47,54.53,54.39,54.43,20400.0,42.3818,42.4284,42.3195,42.3506,20400.0
2009-12-04 14:00:00,54.44,54.48,54.4,54.46,31300.0,42.3584,42.3895,42.3273,42.374,31300.0
2009-12-04 14:05:00,54.47,54.5,54.27,54.29,28800.0,42.3818,42.4051,42.2261,42.2417,28800.0
2009-12-04 14:10:00,54.28,54.43,54.28,54.4,26800.0,42.2339,42.3506,42.2339,42.3273,26800.0
2009-12-04 14:15:00,54.41,54.43,54.19,54.2,39400.0,42.3351,42.3506,42.1639,42.1717,39400.0
2009-12-04 14:20:00,54.19,54.23,54.11,54.17,59100.0,42.1639,42.195,42.1016,42.1483,59100.0
2009-12-04 14:25:00,54.16,54.29,54.11,54.28,29800.0,42.1405,42.2417,42.1016,42.2339,29800.0
2009-12-04 14:30:00,54.29,54.53,54.29,54.48,60600.0,42.2417,42.4284,42.2417,42.3895,60600.0
2009-12-04 14:35:00,54.48,54.5,54.41,54.49,38600.0,42.3895,42.4051,42.3351,42.3973,38600.0
2009-12-04 14:40:00,54.49,54.5,54.42,54.45,48400.0,42.3973,42.4051,42.3428,42.3662,48400.0
2009-12-04 14:45:00,54.45,54.51,54.4,54.41,33400.0,42.3662,42.4129,42.3273,42.3351,33400.0
2009-12-04 14:50:00,54.4,54.51,54.39,54.48,37900.0,42.3273,42.4129,42.3195,42.3895,37900.0
2009-12-04 14:55:00,54.5,54.61,54.47,54.58,54700.0,42.4051,42.4907,42.3818,42.4673,54700.0
2009-12-04 15:00:00,54.57,54.65,54.52,54.59,99700.0,42.4596,42.5218,42.4207,42.4751,99700.0
2009-12-04 15:05:00,54.6,54.73,54.58,54.64,86400.0,42.4829,42.5841,42.4673,42.514,86400.0
2009-12-04 15:10:00,54.64,54.69,54.6,54.65,45300.0,42.514,42.5529,42.4829,42.5218,45300.0
2009-12-04 15:15:00,54.63,54.65,54.6,54.6,44700.0,42.5062,42.5218,42.4829,42.4829,44700.0
2009-12-04 15:20:00,54.6,54.74,54.6,54.67,81200.0,42.4829,42.5918,42.4829,42.5374,81200.0
2009-12-04 15:25:00,54.68,54.74,54.63,54.65,84100.0,42.5451,42.5918,42.5062,42.5218,84100.0
2009-12-04 15:30:00,54.66,54.73,54.65,54.71,75600.0,42.5296,42.5841,42.5218,42.5685,75600.0
2009-12-04 15:35:00,54.72,54.75,54.59,54.62,107100.0,42.5763,42.5996,42.4751,42.4985,107100.0
2009-12-04 15:40:00,54.6,54.62,54.53,54.62,83900.0,42.4829,42.4985,42.4284,42.4985,83900.0
2009-12-04 15:45:00,54.63,54.74,54.61,54.67,153200.0,42.5062,42.5918,42.4907,42.5374,153200.0
2009-12-04 15:50:00,54.67,54.71,54.61,54.65,114200.0,42.5374,42.5685,42.4907,42.5218,114200.0
2009-12-04 15:55:00,54.67,54.7,54.61,54.68,176300.0,42.5374,42.5607,42.4907,42.5451,176300.0
2009-12-07 09:30:00,55.2,55.25,54.9,55.24,180200.0,42.9497,42.9886,42.7163,42.9809,180200.0
2009-12-07 09:35:00,55.26,55.48,55.24,55.42,167500.0,42.9964,43.1676,42.9809,43.1209,167500.0
2009-12-07 09:40:00,55.44,55.48,55.35,55.41,73400.0,43.1365,43.1676,43.0665,43.1131,73400.0
2009-12-07 09:45:00,55.42,55.46,55.35,55.44,77600.0,43.1209,43.152,43.0665,43.1365,77600.0
2009-12-07 09:50:00,55.45,55.65,55.38,55.63,124800.0,43.1443,43.2999,43.0898,43.2843,124800.0
2009-12-07 09:55:00,55.59,55.75,55.57,55.7,106100.0,43.2532,43.3777,43.2376,43.3388,106100.0
2009-12-07 10:00:00,55.69,55.76,55.55,55.6,199700.0,43.331,43.3855,43.2221,43.261,199700.0
2009-12-07 10:05:00,55.6,55.69,55.46,55.69,90100.0,43.261,43.331,43.152,43.331,90100.0
2009-12-07 10:10:00,55.68,55.77,55.59,55.72,71100.0,43.3232,43.3932,43.2532,43.3543,71100.0
2009-12-07 10:15:00,55.72,55.73,55.65,55.69,49400.0,43.3543,43.3621,43.2999,43.331,49400.0
2009-12-07 10:20:00,55.67,55.68,55.6,55.66,62300.0,43.3154,43.3232,43.261,43.3077,62300.0
2009-12-07 10:25:00,55.66,55.68,55.55,55.6,126100.0,43.3077,43.3232,43.2221,43.261,126100.0
2009-12-07 10:30:00,55.6,55.64,55.52,55.52,54600.0,43.261,43.2921,43.1987,43.1987,54600.0
2009-12-07 10:35:00,55.51,55.6,55.49,55.49,40700.0,43.1909,43.261,43.1754,43.1754,40700.0
2009-12-07 10:40:00,55.48,55.49,55.31,55.37,58000.0,43.1676,43.1754,43.0353,43.082,58000.0
2009-12-07 10:45:00,55.36,55.37,55.27,55.3,35800.0,43.0742,43.082,43.0042,43.0276,35800.0
2009-12-07 10:50:00,55.3,55.38,55.29,55.34,59700.0,43.0276,43.0898,43.0198,43.0587,59700.0
2009-12-07 10:55:00,55.35,55.41,55.33,55.41,35800.0,43.0665,43.1131,43.0509,43.1131,35800.0
2009-12-07 11:00:00,55.4,55.52,55.36,55.44,75700.0,43.1054,43.1987,43.0742,43.1365,75700.0
2009-12-07 11:05:00,55.44,55.52,55.43,55.49,28400.0,43.1365,43.1987,43.1287,43.1754,28400.0
2009-12-07 11:10:00,55.48,55.61,55.46,55.58,36600.0,43.1676,43.2688,43.152,43.2454,36600.0
2009-12-07 11:15:00,55.56,55.59,55.53,55.55,26100.0,43.2299,43.2532,43.2065,43.2221,26100.0
2009-12-07 11:20:00,55.54,55.55,55.48,55.5,38700.0,43.2143,43.2221,43.1676,43.1832,38700.0
2009-12-07 11:25:00,55.51,55.51,55.45,55.48,19800.0,43.1909,43.1909,43.1443,43.1676,19800.0
2009-12-07 11:30:00,55.47,55.57,55.46,55.52,25300.0,43.1598,43.2376,43.152,43.1987,25300.0
2009-12-07 11:35:00,55.53,55.53,55.47,55.49,19900.0,43.2065,43.2065,43.1598,43.1754,19900.0
2009-12-07 11:40:00,55.49,55.59,55.49,55.58,22100.0,43.1754,43.2532,43.1754,43.2454,22100.0
2009-12-07 11:45:00,55.58,55.65,55.57,55.65,35600.0,43.2454,43.2999,43.2376,43.2999,35600.0
2009-12-07 11:50:00,55.64,55.65,55.61,55.63,38600.0,43.2921,43.2999,43.2688,43.2843,38600.0
2009-12-07 11:55:00,55.64,55.64,55.58,55.62,25800.0,43.2921,43.2921,43.2454,43.2765,25800.0
2009-12-07 12:00:00,55.63,55.63,55.55,55.57,15900.0,43.2843,43.2843,43.2221,43.2376,15900.0
2009-12-07 12:05:00,55.56,55.58,55.53,55.56,12800.0,43.2299,43.2454,43.2065,43.2299,12800.0
2009-12-07 12:10:00,55.56,55.57,55.52,55.54,17000.0,43.2299,43.2376,43.1987,43.2143,17000.0
2009-12-07 12:15:00,55.54,55.54,55.47,55.52,13200.0,43.2143,43.2143,43.1598,43.1987,13200.0
2009-12-07 12:20:00,55.53,55.56,55.45,55.47,24900.0,43.2065,43.2299,43.1443,43.1598,24900.0
2009-12-07 12:25:00,55.48,55.48,55.4,55.41,30700.0,43.1676,43.1676,43.1054,43.1131,30700.0
2009-12-07 12:30:00,55.41,55.49,55.41,55.48,30900.0,43.1131,43.1754,43.1131,43.1676,30900.0
2009-12-07 12:35:00,55.48,55.61,55.48,55.57,42000.0,43.1676,43.2688,43.1676,43.2376,42000.0
2009-12-07 12:40:00,55.57,55.65,55.56,55.62,32400.0,43.2376,43.2999,43.2299,43.2765,32400.0
2009-12-07 12:45:00,55.62,55.68,55.59,55.59,41000.0,43.2765,43.3232,43.2532,43.2532,41000.0
2009-12-07 12:50:00,55.6,55.65,55.55,55.59,29400.0,43.261,43.2999,43.2221,43.2532,29400.0
2009-12-07 12:55:00,55.58,55.62,55.52,55.57,27600.0,43.2454,43.2765,43.1987,43.2376,27600.0
2009-12-07 13:00:00,55.57,55.59,55.53,55.54,17600.0,43.2376,43.2532,43.2065,43.2143,17600.0
2009-12-07 13:05:00,55.54,55.54,55.47,55.47,18200.0,43.2143,43.2143,43.1598,43.1598,18200.0
2009-12-07 13:10:00,55.47,55.53,55.45,55.52,21300.0,43.1598,43.2065,43.1443,43.1987,21300.0
2009-12-07 13:15:00,55.53,55.64,55.52,55.59,34900.0,43.2065,43.2921,43.1987,43.2532,34900.0
2009-12-07 13:20:00,55.6,55.63,55.59,55.61,35900.0,43.261,43.2843,43.2532,43.2688,35900.0
2009-12-07 13:25:00,55.61,55.62,55.58,55.61,15800.0,43.2688,43.2765,43.2454,43.2688,15800.0
2009-12-07 13:30:00,55.62,55.62,55.56,55.58,25100.0,43.2765,43.2765,43.2299,43.2454,25100.0
2009-12-07 13:35:00,55.6,55.6,55.58,55.6,19800.0,43.261,43.261,43.2454,43.261,19800.0
2009-12-07 13:40:00,55.58,55.6,55.57,55.57,12300.0,43.2454,43.261,43.2376,43.2376,12300.0
2009-12-07 13:45:00,55.56,55.62,55.56,55.62,19300.0,43.2299,43.2765,43.2299,43.2765,19300.0
2009-12-07 13:50:00,55.62,55.67,55.57,55.62,38200.0,43.2765,43.3154,43.2376,43.2765,38200.0
2009-12-07 13:55:00,55.61,55.68,55.59,55.64,39200.0,43.2688,43.3232,43.2532,43.2921,39200.0
2009-12-07 14:00:00,55.64,55.71,55.6,55.7,53300.0,43.2921,43.3466,43.261,43.3388,53300.0
2009-12-07 14:05:00,55.7,55.76,55.68,55.73,60800.0,43.3388,43.3855,43.3232,43.3621,60800.0
2009-12-07 14:10:00,55.74,55.76,55.72,55.73,29800.0,43.3699,43.3855,43.3543,43.3621,29800.0
2009-12-07 14:15:00,55.72,55.76,55.7,55.74,44900.0,43.3543,43.3855,43.3388,43.3699,44900.0
2009-12-07 14:20:00,55.74,55.77,55.71,55.71,44800.0,43.3699,43.3932,43.3466,43.3466,44800.0
2009-12-07 14:25:00,55.71,55.77,55.69,55.7,59800.0,43.3466,43.3932,43.331,43.3388,59800.0
2009-12-07 14:30:00,55.68,55.69,55.53,55.63,99200.0,43.3232,43.331,43.2065,43.2843,99200.0
2009-12-07 14:35:00,55.65,55.66,55.45,55.57,64600.0,43.2999,43.3077,43.1443,43.2376,64600.0
2009-12-07 14:40:00,55.56,55.64,55.55,55.58,55100.0,43.2299,43.2921,43.2221,43.2454,55100.0
2009-12-07 14:45:00,55.59,55.59,55.46,55.49,71700.0,43.2532,43.2532,43.152,43.1754,71700.0
2009-12-07 14:50:00,55.48,55.62,55.47,55.59,71200.0,43.1676,43.2765,43.1598,43.2532,71200.0
2009-12-07 14:55:00,55.59,55.65,55.58,55.61,45900.0,43.2532,43.2999,43.2454,43.2688,45900.0
2009-12-07 15:00:00,55.62,55.68,55.6,55.68,127000.0,43.2765,43.3232,43.261,43.3232,127000.0
2009-12-07 15:05:00,55.68,55.71,55.58,55.68,58900.0,43.3232,43.3466,43.2454,43.3232,58900.0
2009-12-07 15:10:00,55.69,55.75,55.69,55.74,42400.0,43.331,43.3777,43.331,43.3699,42400.0
2009-12-07 15:15:00,55.73,55.79,55.73,55.77,71100.0,43.3621,43.4088,43.3621,43.3932,71100.0
2009-12-07 15:20:00,55.78,55.8,55.72,55.74,43900.0,43.401,43.4166,43.3543,43.3699,43900.0
2009-12-07 15:25:00,55.73,55.76,55.7,55.74,60500.0,43.3621,43.3855,43.3388,43.3699,60500.0
2009-12-07 15:30:00,55.72,55.94,55.72,55.92,104500.0,43.3543,43.5255,43.3543,43.51,104500.0
2009-12-07 15:35:00,55.92,55.95,55.83,55.86,138700.0,43.51,43.5333,43.4399,43.4633,138700.0
2009-12-07 15:40:00,55.85,55.93,55.85,55.92,119400.0,43.4555,43.5177,43.4555,43.51,119400.0
2009-12-07 15:45:00,55.93,55.95,55.87,55.92,151900.0,43.5177,43.5333,43.4711,43.51,151900.0
2009-12-07 15:50:00,55.93,55.93,55.84,55.85,157700.0,43.5177,43.5177,43.4477,43.4555,157700.0
2009-12-07 15:55:00,55.84,55.86,55.82,55.83,230400.0,43.4477,43.4633,43.4322,43.4399,230400.0
2009-12-08 09:30:00,55.99,56.22,55.55,55.6,220400.0,43.5644,43.7434,43.2221,43.261,220400.0
2009-12-08 09:35:00,55.6,55.62,55.06,55.37,168400.0,43.261,43.2765,42.8408,43.082,168400.0
2009-12-08 09:40:00,55.34,55.53,55.2,55.26,107000.0,43.0587,43.2065,42.9497,42.9964,107000.0
2009-12-08 09:45:00,55.26,55.39,55.2,55.35,86600.0,42.9964,43.0976,42.9497,43.0665,86600.0
2009-12-08 09:50:00,55.37,55.41,55.25,55.35,67100.0,43.082,43.1131,42.9886,43.0665,67100.0
2009-12-08 09:55:00,55.34,55.48,55.3,55.47,114800.0,43.0587,43.1676,43.0276,43.1598,114800.0
2009-12-08 10:00:00,55.44,55.52,55.37,55.5,89500.0,43.1365,43.1987,43.082,43.1832,89500.0
2009-12-08 10:05:00,55.5,55.65,55.48,55.52,76500.0,43.1832,43.2999,43.1676,43.1987,76500.0
2009-12-08 10:10:00,55.52,55.63,55.42,55.46,56700.0,43.1987,43.2843,43.1209,43.152,56700.0
2009-12-08 10:15:00,55.45,55.64,55.42,55.63,43500.0,43.1443,43.2921,43.1209,43.2843,43500.0
2009-12-08 10:20:00,55.62,55.77,55.6,55.62,61100.0,43.2765,43.3932,43.261,43.2765,61100.0
2009-12-08 10:25:00,55.64,55.75,55.62,55.73,44400.0,43.2921,43.3777,43.2765,43.3621,44400.0
2009-12-08 10:30:00,55.72,55.73,55.66,55.71,59500.0,43.3543,43.3621,43.3077,43.3466,59500.0
2009-12-08 10:35:00,55.71,55.73,55.66,55.72,43300.0,43.3466,43.3621,43.3077,43.3543,43300.0
2009-12-08 10:40:00,55.73,55.83,55.71,55.82,40300.0,43.3621,43.4399,43.3466,43.4322,40300.0
2009-12-08 10:45:00,55.82,55.83,55.7,55.71,52500.0,43.4322,43.4399,43.3388,43.3466,52500.0
2009-12-08 10:50:00,55.72,55.72,55.62,55.64,40400.0,43.3543,43.3543,43.2765,43.2921,40400.0
2009-12-08 10:55:00,55.65,55.74,55.57,55.74,65800.0,43.2999,43.3699,43.2376,43.3699,65800.0
2009-12-08 11:00:00,55.73,55.86,55.7,55.82,55300.0,43.3621,43.4633,43.3388,43.4322,55300.0
2009-12-08 11:05:00,55.83,56.05,55.82,56.02,125000.0,43.4399,43.6111,43.4322,43.5878,125000.0
2009-12-08 11:10:00,56.01,56.02,55.86,55.94,62300.0,43.58,43.5878,43.4633,43.5255,62300.0
2009-12-08 11:15:00,55.94,55.95,55.85,55.86,52300.0,43.5255,43.5333,43.4555,43.4633,52300.0
2009-12-08 11:20:00,55.85,55.88,55.82,55.85,32700.0,43.4555,43.4788,43.4322,43.4555,32700.0
2009-12-08 11:25:00,55.86,55.95,55.84,55.93,38100.0,43.4633,43.5333,43.4477,43.5177,38100.0
2009-12-08 11:30:00,55.93,55.97,55.91,55.94,34000.0,43.5177,43.5489,43.5022,43.5255,34000.0
2009-12-08 11:35:00,55.95,55.98,55.89,55.92,30900.0,43.5333,43.5566,43.4866,43.51,30900.0
2009-12-08 11:40:00,55.91,56.0,55.91,55.91,44100.0,43.5022,43.5722,43.5022,43.5022,44100.0
2009-12-08 11:45:00,55.91,55.98,55.91,55.92,23400.0,43.5022,43.5566,43.5022,43.51,23400.0
2009-12-08 11:50:00,55.93,55.97,55.78,55.81,55900.0,43.5177,43.5489,43.401,43.4244,55900.0
2009-12-08 11:55:00,55.79,55.85,55.75,55.78,44300.0,43.4088,43.4555,43.3777,43.401,44300.0
2009-12-08 12:00:00,55.79,55.81,55.72,55.77,31400.0,43.4088,43.4244,43.3543,43.3932,31400.0
2009-12-08 12:05:00,55.77,55.77,55.69,55.76,26600.0,43.3932,43.3932,43.331,43.3855,26600.0
2009-12-08 12:10:00,55.76,55.81,55.7,55.73,44200.0,43.3855,43.4244,43.3388,43.3621,44200.0
2009-12-08 12:15:00,55.72,55.74,55.66,55.71,37400.0,43.3543,43.3699,43.3077,43.3466,37400.0
2009-12-08 12:20:00,55.71,55.74,55.69,55.72,19200.0,43.3466,43.3699,43.331,43.3543,19200.0
2009-12-08 12:25:00,55.72,55.75,55.7,55.74,33200.0,43.3543,43.3777,43.3388,43.3699,33200.0
2009-12-08 12:30:00,55.75,55.75,55.69,55.71,27000.0,43.3777,43.3777,43.331,43.3466,27000.0
2009-12-08 12:35:00,55.71,55.73,55.69,55.73,29000.0,43.3466,43.3621,43.331,43.3621,29000.0
2009-12-08 12:40:00,55.74,55.75,55.7,55.72,24100.0,43.3699,43.3777,43.3388,43.3543,24100.0
2009-12-08 12:45:00,55.73,55.75,55.7,55.71,18300.0,43.3621,43.3777,43.3388,43.3466,18300.0
2009-12-08 12:50:00,55.71,55.74,55.7,55.7,26400.0,43.3466,43.3699,43.3388,43.3388,26400.0
2009-12-08 12:55:00,55.72,55.79,55.7,55.79,56200.0,43.3543,43.4088,43.3388,43.4088,56200.0
2009-12-08 13:00:00,55.79,55.85,55.78,55.81,48100.0,43.4088,43.4555,43.401,43.4244,48100.0
2009-12-08 13:05:00,55.81,55.82,55.78,55.78,28700.0,43.4244,43.4322,43.401,43.401,28700.0
2009-12-08 13:10:00,55.78,55.78,55.65,55.67,44400.0,43.401,43.401,43.2999,43.3154,44400.0
2009-12-08 13:15:00,55.68,55.71,55.67,55.71,14100.0,43.3232,43.3466,43.3154,43.3466,14100.0
2009-12-08 13:20:00,55.72,55.78,55.62,55.63,30000.0,43.3543,43.401,43.2765,43.2843,30000.0
2009-12-08 13:25:00,55.63,55.68,55.6,55.62,17900.0,43.2843,43.3232,43.261,43.2765,17900.0
2009-12-08 13:30:00,55.63,55.7,55.63,55.66,26500.0,43.2843,43.3388,43.2843,43.3077,26500.0
2009-12-08 13:35:00,55.67,55.72,55.67,55.69,18000.0,43.3154,43.3543,43.3154,43.331,18000.0
2009-12-08 13:40:00,55.7,55.76,55.65,55.65,25400.0,43.3388,43.3855,43.2999,43.2999,25400.0
2009-12-08 13:45:00,55.65,55.72,55.65,55.67,28000.0,43.2999,43.3543,43.2999,43.3154,28000.0
2009-12-08 13:50:00,55.67,55.72,55.66,55.7,29400.0,43.3154,43.3543,43.3077,43.3388,29400.0
2009-12-08 13:55:00,55.69,55.81,55.6,55.63,86600.0,43.331,43.4244,43.261,43.2843,86600.0
2009-12-08 14:00:00,55.65,55.67,55.46,55.5,193300.0,43.2999,43.3154,43.152,43.1832,193300.0
2009-12-08 14:05:00,55.5,55.76,55.49,55.73,78600.0,43.1832,43.3855,43.1754,43.3621,78600.0
2009-12-08 14:10:00,55.73,55.74,55.61,55.66,54500.0,43.3621,43.3699,43.2688,43.3077,54500.0
2009-12-08 14:15:00,55.65,55.67,55.56,55.57,31100.0,43.2999,43.3154,43.2299,43.2376,31100.0
2009-12-08 14:20:00,55.57,55.57,55.44,55.45,43000.0,43.2376,43.2376,43.1365,43.1443,43000.0
2009-12-08 14:25:00,55.46,55.5,55.43,55.45,41900.0,43.152,43.1832,43.1287,43.1443,41900.0
2009-12-08 14:30:00,55.45,55.59,55.44,55.57,29800.0,43.1443,43.2532,43.1365,43.2376,29800.0
2009-12-08 14:35:00,55.56,55.57,55.48,55.57,44000.0,43.2299,43.2376,43.1676,43.2376,44000.0
2009-12-08 14:40:00,55.56,55.59,55.54,55.57,28900.0,43.2299,43.2532,43.2143,43.2376,28900.0
2009-12-08 14:45:00,55.56,55.59,55.52,55.53,26000.0,43.2299,43.2532,43.1987,43.2065,26000.0
2009-12-08 14:50:00,55.53,55.53,55.38,55.45,53300.0,43.2065,43.2065,43.0898,43.1443,53300.0
2009-12-08 14:55:00,55.45,55.48,55.37,55.45,49800.0,43.1443,43.1676,43.082,43.1443,49800.0
2009-12-08 15:00:00,55.46,55.56,55.45,55.56,31600.0,43.152,43.2299,43.1443,43.2299,31600.0
2009-12-08 15:05:00,55.56,55.6,55.55,55.6,40500.0,43.2299,43.261,43.2221,43.261,40500.0
2009-12-08 15:10:00,55.6,55.64,55.59,55.61,66900.0,43.261,43.2921,43.2532,43.2688,66900.0
2009-12-08 15:15:00,55.6,55.63,55.56,55.57,41600.0,43.261,43.2843,43.2299,43.2376,41600.0
2009-12-08 15:20:00,55.56,55.64,55.56,55.62,38000.0,43.2299,43.2921,43.2299,43.2765,38000.0
2009-12-08 15:25:00,55.62,55.73,55.62,55.65,46700.0,43.2765,43.3621,43.2765,43.2999,46700.0
2009-12-08 15:30:00,55.64,55.75,55.64,55.68,83700.0,43.2921,43.3777,43.2921,43.3232,83700.0
2009-12-08 15:35:00,55.68,55.74,55.58,55.6,100600.0,43.3232,43.3699,43.2454,43.261,100600.0
2009-12-08 15:40:00,55.6,55.7,55.6,55.7,82600.0,43.261,43.3388,43.261,43.3388,82600.0
2009-12-08 15:45:00,55.7,55.71,55.67,55.71,69500.0,43.3388,43.3466,43.3154,43.3466,69500.0
2009-12-08 15:50:00,55.7,55.73,55.58,55.64,125800.0,43.3388,43.3621,43.2454,43.2921,125800.0
2009-12-08 15:55:00,55.65,55.73,55.64,55.68,223700.0,43.2999,43.3621,43.2921,43.3232,223700.0
2009-12-09 09:30:00,55.75,55.75,55.49,55.49,72700.0,43.3777,43.3777,43.1754,43.1754,72700.0
2009-12-09 09:35:00,55.49,55.5,55.35,55.49,74500.0,43.1754,43.1832,43.0665,43.1754,74500.0
2009-12-09 09:40:00,55.49,55.5,55.34,55.36,97100.0,43.1754,43.1832,43.0587,43.0742,97100.0
2009-12-09 09:45:00,55.37,55.46,55.33,55.38,73100.0,43.082,43.152,43.0509,43.0898,73100.0
2009-12-09 09:50:00,55.38,55.6,55.36,55.51,33800.0,43.0898,43.261,43.0742,43.1909,33800.0
2009-12-09 09:55:00,55.5,55.68,55.49,55.62,116700.0,43.1832,43.3232,43.1754,43.2765,116700.0
2009-12-09 10:00:00,55.62,55.63,55.46,55.46,57100.0,43.2765,43.2843,43.152,43.152,57100.0
2009-12-09 10:05:00,55.47,55.47,55.37,55.38,54000.0,43.1598,43.1598,43.082,43.0898,54000.0
2009-12-09 10:10:00,55.39,55.41,55.35,55.35,66700.0,43.0976,43.1131,43.0665,43.0665,66700.0
2009-12-09 10:15:00,55.37,55.4,55.34,55.36,49600.0,43.082,43.1054,43.0587,43.0742,49600.0
2009-12-09 10:20:00,55.35,55.41,55.23,55.25,68900.0,43.0665,43.1131,42.9731,42.9886,68900.0
2009-12-09 10:25:00,55.26,55.31,55.2,55.25,58600.0,42.9964,43.0353,42.9497,42.9886,58600.0
2009-12-09 10:30:00,55.26,55.41,55.2,55.3,94700.0,42.9964,43.1131,42.9497,43.0276,94700.0
2009-12-09 10:35:00,55.31,55.43,55.3,55.38,30400.0,43.0353,43.1287,43.0276,43.0898,30400.0
2009-12-09 10:40:00,55.37,55.6,55.37,55.57,37900.0,43.082,43.261,43.082,43.2376,37900.0
2009-12-09 10:45:00,55.56,55.7,55.56,55.65,51000.0,43.2299,43.3388,43.2299,43.2999,51000.0
2009-12-09 10:50:00,55.66,55.8,55.59,55.59,61400.0,43.3077,43.4166,43.2532,43.2532,61400.0
2009-12-09 10:55:00,55.59,55.62,55.55,55.56,25100.0,43.2532,43.2765,43.2221,43.2299,25100.0
2009-12-09 11:00:00,55.56,55.6,55.53,55.54,41000.0,43.2299,43.261,43.2065,43.2143,41000.0
2009-12-09 11:05:00,55.53,55.64,55.53,55.56,35900.0,43.2065,43.2921,43.2065,43.2299,35900.0
2009-12-09 11:10:00,55.57,55.6,55.53,55.57,18600.0,43.2376,43.261,43.2065,43.2376,18600.0
2009-12-09 11:15:00,55.56,55.69,55.54,55.63,32400.0,43.2299,43.331,43.2143,43.2843,32400.0
2009-12-09 11:20:00,55.62,55.69,55.62,55.63,23500.0,43.2765,43.331,43.2765,43.2843,23500.0
2009-12-09 11:25:00,55.63,55.64,55.58,55.6,16400.0,43.2843,43.2921,43.2454,43.261,16400.0
2009-12-09 11:30:00,55.61,55.62,55.47,55.47,21100.0,43.2688,43.2765,43.1598,43.1598,21100.0
2009-12-09 11:35:00,55.47,55.47,55.36,55.39,43100.0,43.1598,43.1598,43.0742,43.0976,43100.0
2009-12-09 11:40:00,55.4,55.47,55.4,55.44,13900.0,43.1054,43.1598,43.1054,43.1365,13900.0
2009-12-09 11:45:00,55.45,55.45,55.36,55.39,19900.0,43.1443,43.1443,43.0742,43.0976,19900.0
2009-12-09 11:50:00,55.38,55.4,55.36,55.39,27800.0,43.0898,43.1054,43.0742,43.0976,27800.0
2009-12-09 11:55:00,55.39,55.41,55.35,55.38,33000.0,43.0976,43.1131,43.0665,43.0898,33000.0
2009-12-09 12:00:00,55.39,55.39,55.34,55.35,23500.0,43.0976,43.0976,43.0587,43.0665,23500.0
2009-12-09 12:05:00,55.35,55.39,55.32,55.35,33100.0,43.0665,43.0976,43.0431,43.0665,33100.0
2009-12-09 12:10:00,55.36,55.41,55.34,55.35,30900.0,43.0742,43.1131,43.0587,43.0665,30900.0
2009-12-09 12:15:00,55.35,55.37,55.28,55.29,55600.0,43.0665,43.082,43.012,43.0198,55600.0
2009-12-09 12:20:00,55.29,55.31,55.25,55.31,25000.0,43.0198,43.0353,42.9886,43.0353,25000.0
2009-12-09 12:25:00,55.31,55.4,55.31,55.39,18500.0,43.0353,43.1054,43.0353,43.0976,18500.0
2009-12-09 12:30:00,55.39,55.43,55.38,55.41,17300.0,43.0976,43.1287,43.0898,43.1131,17300.0
2009-12-09 12:35:00,55.4,55.44,55.37,55.37,32900.0,43.1054,43.1365,43.082,43.082,32900.0
2009-12-09 12:40:00,55.37,55.43,55.37,55.38,12900.0,43.082,43.1287,43.082,43.0898,12900.0
2009-12-09 12:45:00,55.37,55.44,55.35,55.38,30800.0,43.082,43.1365,43.0665,43.0898,30800.0
2009-12-09 12:50:00,55.38,55.4,55.36,55.39,15400.0,43.0898,43.1054,43.0742,43.0976,15400.0
2009-12-09 12:55:00,55.4,55.49,55.4,55.44,30600.0,43.1054,43.1754,43.1054,43.1365,30600.0
2009-12-09 13:00:00,55.45,55.45,55.25,55.32,44000.0,43.1443,43.1443,42.9886,43.0431,44000.0
2009-12-09 13:05:00,55.31,55.34,55.22,55.3,31300.0,43.0353,43.0587,42.9653,43.0276,31300.0
2009-12-09 13:10:00,55.3,55.35,55.26,55.32,20400.0,43.0276,43.0665,42.9964,43.0431,20400.0
2009-12-09 13:15:00,55.33,55.39,55.32,55.39,13700.0,43.0509,43.0976,43.0431,43.0976,13700.0
2009-12-09 13:20:00,55.39,55.39,55.33,55.34,15000.0,43.0976,43.0976,43.0509,43.0587,15000.0
2009-12-09 13:25:00,55.33,55.38,55.32,55.35,29800.0,43.0509,43.0898,43.0431,43.0665,29800.0
2009-12-09 13:30:00,55.35,55.39,55.27,55.27,25000.0,43.0665,43.0976,43.0042,43.0042,25000.0
2009-12-09 13:35:00,55.28,55.35,55.26,55.26,16900.0,43.012,43.0665,42.9964,42.9964,16900.0
2009-12-09 13:40:00,55.26,55.26,55.11,55.15,31800.0,42.9964,42.9964,42.8797,42.9108,31800.0
2009-12-09 13:45:00,55.17,55.3,55.17,55.29,18100.0,42.9264,43.0276,42.9264,43.0198,18100.0
2009-12-09 13:50:00,55.3,55.33,55.27,55.31,21700.0,43.0276,43.0509,43.0042,43.0353,21700.0
2009-12-09 13:55:00,55.32,55.32,55.2,55.22,25300.0,43.0431,43.0431,42.9497,42.9653,25300.0
2009-12-09 14:00:00,55.23,55.32,55.2,55.29,31000.0,42.9731,43.0431,42.9497,43.0198,31000.0
2009-12-09 14:05:00,55.3,55.33,55.26,55.3,39200.0,43.0276,43.0509,42.9964,43.0276,39200.0
2009-12-09 14:10:00,55.3,55.34,55.28,55.3,43100.0,43.0276,43.0587,43.012,43.0276,43100.0
2009-12-09 14:15:00,55.3,55.37,55.3,55.32,51900.0,43.0276,43.082,43.0276,43.0431,51900.0
2009-12-09 14:20:00,55.32,55.36,55.26,55.26,75500.0,43.0431,43.0742,42.9964,42.9964,75500.0
2009-12-09 14:25:00,55.26,55.29,55.18,55.22,32800.0,42.9964,43.0198,42.9342,42.9653,32800.0
2009-12-09 14:30:00,55.22,55.32,55.22,55.3,32000.0,42.9653,43.0431,42.9653,43.0276,32000.0
2009-12-09 14:35:00,55.29,55.35,55.26,55.27,81500.0,43.0198,43.0665,42.9964,43.0042,81500.0
2009-12-09 14:40:00,55.28,55.32,55.26,55.3,27500.0,43.012,43.0431,42.9964,43.0276,27500.0
2009-12-09 14:45:00,55.31,55.34,55.27,55.3,30900.0,43.0353,43.0587,43.0042,43.0276,30900.0
2009-12-09 14:50:00,55.3,55.37,55.29,55.3,39700.0,43.0276,43.082,43.0198,43.0276,39700.0
2009-12-09 14:55:00,55.3,55.32,55.26,55.26,40400.0,43.0276,43.0431,42.9964,42.9964,40400.0
2009-12-09 15:00:00,55.26,55.34,55.26,55.31,66300.0,42.9964,43.0587,42.9964,43.0353,66300.0
2009-12-09 15:05:00,55.31,55.4,55.27,55.3,83100.0,43.0353,43.1054,43.0042,43.0276,83100.0
2009-12-09 15:10:00,55.3,55.38,55.29,55.31,62300.0,43.0276,43.0898,43.0198,43.0353,62300.0
2009-12-09 15:15:00,55.32,55.36,55.28,55.28,53600.0,43.0431,43.0742,43.012,43.012,53600.0
2009-12-09 15:20:00,55.28,55.37,55.27,55.3,71400.0,43.012,43.082,43.0042,43.0276,71400.0
2009-12-09 15:25:00,55.31,55.34,55.29,55.31,114300.0,43.0353,43.0587,43.0198,43.0353,114300.0
2009-12-09 15:30:00,55.31,55.32,55.28,55.3,71800.0,43.0353,43.0431,43.012,43.0276,71800.0
2009-12-09 15:35:00,55.29,55.33,55.25,55.28,75800.0,43.0198,43.0509,42.9886,43.012,75800.0
2009-12-09 15:40:00,55.27,55.44,55.27,55.39,124400.0,43.0042,43.1365,43.0042,43.0976,124400.0
2009-12-09 15:45:00,55.4,55.5,55.39,55.46,71900.0,43.1054,43.1832,43.0976,43.152,71900.0
2009-12-09 15:50:00,55.47,55.5,55.38,55.45,151600.0,43.1598,43.1832,43.0898,43.1443,151600.0
2009-12-09 15:55:00,55.46,55.48,55.42,55.43,154900.0,43.152,43.1676,43.1209,43.1287,154900.0
2009-12-10 09:30:00,55.65,56.35,55.56,56.31,161700.0,43.2999,43.8445,43.2299,43.8134,161700.0
2009-12-10 09:35:00,56.23,56.39,56.16,56.18,117500.0,43.7512,43.8757,43.6967,43.7123,117500.0
2009-12-10 09:40:00,56.19,56.34,55.96,56.0,106300.0,43.72,43.8368,43.5411,43.5722,106300.0
2009-12-10 09:45:00,55.99,56.04,55.79,55.84,129900.0,43.5644,43.6033,43.4088,43.4477,129900.0
2009-12-10 09:50:00,55.84,55.84,55.58,55.59,110700.0,43.4477,43.4477,43.2454,43.2532,110700.0
2009-12-10 09:55:00,55.58,55.65,55.5,55.5,88300.0,43.2454,43.2999,43.1832,43.1832,88300.0
2009-12-10 10:00:00,55.51,55.55,55.47,55.49,61600.0,43.1909,43.2221,43.1598,43.1754,61600.0
2009-12-10 10:05:00,55.49,55.49,55.29,55.31,152300.0,43.1754,43.1754,43.0198,43.0353,152300.0
2009-12-10 10:10:00,55.3,55.35,55.25,55.26,57700.0,43.0276,43.0665,42.9886,42.9964,57700.0
2009-12-10 10:15:00,55.26,55.37,55.24,55.27,46300.0,42.9964,43.082,42.9809,43.0042,46300.0
2009-12-10 10:20:00,55.28,55.28,55.17,55.21,64700.0,43.012,43.012,42.9264,42.9575,64700.0
2009-12-10 10:25:00,55.21,55.38,55.18,55.37,55500.0,42.9575,43.0898,42.9342,43.082,55500.0
2009-12-10 10:30:00,55.36,55.5,55.35,55.5,80700.0,43.0742,43.1832,43.0665,43.1832,80700.0
2009-12-10 10:35:00,55.5,55.53,55.36,55.36,100000.0,43.1832,43.2065,43.0742,43.0742,100000.0
2009-12-10 10:40:00,55.37,55.44,55.33,55.37,41300.0,43.082,43.1365,43.0509,43.082,41300.0
2009-12-10 10:45:00,55.38,55.38,55.28,55.28,58800.0,43.0898,43.0898,43.012,43.012,58800.0
2009-12-10 10:50:00,55.28,55.3,55.15,55.18,73100.0,43.012,43.0276,42.9108,42.9342,73100.0
2009-12-10 10:55:00,55.17,55.21,55.15,55.2,56300.0,42.9264,42.9575,42.9108,42.9497,56300.0
2009-12-10 11:00:00,55.19,55.25,55.16,55.25,34900.0,42.942,42.9886,42.9186,42.9886,34900.0
2009-12-10 11:05:00,55.25,55.26,55.19,55.23,39700.0,42.9886,42.9964,42.942,42.9731,39700.0
2009-12-10 11:10:00,55.24,55.27,55.2,55.22,49400.0,42.9809,43.0042,42.9497,42.9653,49400.0
2009-12-10 11:15:00,55.22,55.38,55.22,55.29,64100.0,42.9653,43.0898,42.9653,43.0198,64100.0
2009-12-10 11:20:00,55.28,55.33,55.26,55.28,31800.0,43.012,43.0509,42.9964,43.012,31800.0
2009-12-10 11:25:00,55.28,55.31,55.25,55.25,27900.0,43.012,43.0353,42.9886,42.9886,27900.0
2009-12-10 11:30:00,55.25,55.32,55.25,55.27,32600.0,42.9886,43.0431,42.9886,43.0042,32600.0
2009-12-10 11:35:00,55.27,55.34,55.27,55.33,40700.0,43.0042,43.0587,43.0042,43.0509,40700.0
2009-12-10 11:40:00,55.34,55.35,55.31,55.31,30500.0,43.0587,43.0665,43.0353,43.0353,30500.0
2009-12-10 11:45:00,55.31,55.33,55.28,55.28,25600.0,43.0353,43.0509,43.012,43.012,25600.0
2009-12-10 11:50:00,55.28,55.31,55.25,55.27,30900.0,43.012,43.0353,42.9886,43.0042,30900.0
2009-12-10 11:55:00,55.27,55.27,55.17,55.18,47900.0,43.0042,43.0042,42.9264,42.9342,47900.0
2009-12-10 12:00:00,55.18,55.19,55.08,55.1,55700.0,42.9342,42.942,42.8564,42.8719,55700.0
2009-12-10 12:05:00,55.1,55.14,55.01,55.01,192200.0,42.8719,42.9031,42.8019,42.8019,192200.0
2009-12-10 12:10:00,55.01,55.01,54.84,54.89,113800.0,42.8019,42.8019,42.6696,42.7085,113800.0
2009-12-10 12:15:00,54.89,55.03,54.85,54.98,47700.0,42.7085,42.8175,42.6774,42.7786,47700.0
2009-12-10 12:20:00,54.99,55.07,54.94,54.94,45700.0,42.7863,42.8486,42.7474,42.7474,45700.0
2009-12-10 12:25:00,54.94,54.96,54.85,54.87,48200.0,42.7474,42.763,42.6774,42.693,48200.0
2009-12-10 12:30:00,54.87,55.01,54.86,55.01,28600.0,42.693,42.8019,42.6852,42.8019,28600.0
2009-12-10 12:35:00,55.01,55.02,54.91,54.91,54600.0,42.8019,42.8097,42.7241,42.7241,54600.0
2009-12-10 12:40:00,54.92,54.93,54.87,54.87,56500.0,42.7319,42.7397,42.693,42.693,56500.0
2009-12-10 12:45:00,54.88,54.96,54.87,54.96,43300.0,42.7008,42.763,42.693,42.763,43300.0
2009-12-10 12:50:00,54.96,55.01,54.93,54.96,33300.0,42.763,42.8019,42.7397,42.763,33300.0
2009-12-10 12:55:00,54.96,55.04,54.96,55.01,29500.0,42.763,42.8253,42.763,42.8019,29500.0
2009-12-10 13:00:00,55.01,55.01,54.85,54.86,76800.0,42.8019,42.8019,42.6774,42.6852,76800.0
2009-12-10 13:05:00,54.86,54.98,54.86,54.88,37100.0,42.6852,42.7786,42.6852,42.7008,37100.0
2009-12-10 13:10:00,54.88,54.91,54.81,54.84,57400.0,42.7008,42.7241,42.6463,42.6696,57400.0
2009-12-10 13:15:00,54.83,54.85,54.75,54.77,58100.0,42.6619,42.6774,42.5996,42.6152,58100.0
2009-12-10 13:20:00,54.77,54.79,54.72,54.76,54000.0,42.6152,42.6307,42.5763,42.6074,54000.0
2009-12-10 13:25:00,54.76,54.83,54.76,54.82,26500.0,42.6074,42.6619,42.6074,42.6541,26500.0
2009-12-10 13:30:00,54.83,54.88,54.83,54.88,24000.0,42.6619,42.7008,42.6619,42.7008,24000.0
2009-12-10 13:35:00,54.88,55.0,54.88,54.99,18900.0,42.7008,42.7941,42.7008,42.7863,18900.0
2009-12-10 13:40:00,55.0,55.02,54.98,55.01,35900.0,42.7941,42.8097,42.7786,42.8019,35900.0
2009-12-10 13:45:00,55.0,55.01,54.97,55.0,21300.0,42.7941,42.8019,42.7708,42.7941,21300.0
2009-12-10 13:50:00,55.0,55.02,54.99,55.01,29000.0,42.7941,42.8097,42.7863,42.8019,29000.0
2009-12-10 13:55:00,55.01,55.17,54.99,55.17,57200.0,42.8019,42.9264,42.7863,42.9264,57200.0
2009-12-10 14:00:00,55.17,55.22,55.15,55.21,32000.0,42.9264,42.9653,42.9108,42.9575,32000.0
2009-12-10 14:05:00,55.22,55.22,55.11,55.11,52300.0,42.9653,42.9653,42.8797,42.8797,52300.0
2009-12-10 14:10:00,55.1,55.12,55.05,55.1,67100.0,42.8719,42.8875,42.833,42.8719,67100.0
2009-12-10 14:15:00,55.11,55.13,55.09,55.1,48300.0,42.8797,42.8953,42.8642,42.8719,48300.0
2009-12-10 14:20:00,55.1,55.16,55.1,55.16,43000.0,42.8719,42.9186,42.8719,42.9186,43000.0
2009-12-10 14:25:00,55.16,55.21,55.15,55.21,16100.0,42.9186,42.9575,42.9108,42.9575,16100.0
2009-12-10 14:30:00,55.22,55.28,55.22,55.27,21400.0,42.9653,43.012,42.9653,43.0042,21400.0
2009-12-10 14:35:00,55.28,55.28,55.26,55.27,25800.0,43.012,43.012,42.9964,43.0042,25800.0
2009-12-10 14:40:00,55.26,55.28,55.21,55.22,34600.0,42.9964,43.012,42.9575,42.9653,34600.0
2009-12-10 14:45:00,55.22,55.27,55.22,55.27,20400.0,42.9653,43.0042,42.9653,43.0042,20400.0
2009-12-10 14:50:00,55.27,55.28,55.26,55.27,18600.0,43.0042,43.012,42.9964,43.0042,18600.0
2009-12-10 14:55:00,55.27,55.29,55.2,55.2,44700.0,43.0042,43.0198,42.9497,42.9497,44700.0
2009-12-10 15:00:00,55.2,55.2,55.14,55.14,73000.0,42.9497,42.9497,42.9031,42.9031,73000.0
2009-12-10 15:05:00,55.13,55.15,55.1,55.13,49800.0,42.8953,42.9108,42.8719,42.8953,49800.0
2009-12-10 15:10:00,55.14,55.14,55.09,55.1,48200.0,42.9031,42.9031,42.8642,42.8719,48200.0
2009-12-10 15:15:00,55.09,55.1,55.09,55.09,29900.0,42.8642,42.8719,42.8642,42.8642,29900.0
2009-12-10 15:20:00,55.1,55.1,55.02,55.03,63700.0,42.8719,42.8719,42.8097,42.8175,63700.0
2009-12-10 15:25:00,55.04,55.04,54.88,54.89,148700.0,42.8253,42.8253,42.7008,42.7085,148700.0
2009-12-10 15:30:00,54.9,54.9,54.8,54.84,169900.0,42.7163,42.7163,42.6385,42.6696,169900.0
2009-12-10 15:35:00,54.84,54.98,54.84,54.97,64400.0,42.6696,42.7786,42.6696,42.7708,64400.0
2009-12-10 15:40:00,54.98,54.99,54.91,54.92,125800.0,42.7786,42.7863,42.7241,42.7319,125800.0
2009-12-10 15:45:00,54.91,55.02,54.82,55.02,301900.0,42.7241,42.8097,42.6541,42.8097,301900.0
2009-12-10 15:50:00,55.02,55.02,54.95,54.97,124800.0,42.8097,42.8097,42.7552,42.7708,124800.0
2009-12-10 15:55:00,54.98,55.0,54.94,54.96,359500.0,42.7786,42.7941,42.7474,42.763,359500.0
2009-12-11 09:30:00,55.47,55.65,55.3,55.4,209200.0,43.1598,43.2999,43.0276,43.1054,209200.0
2009-12-11 09:35:00,55.4,55.56,55.37,55.45,112600.0,43.1054,43.2299,43.082,43.1443,112600.0
2009-12-11 09:40:00,55.44,55.55,55.43,55.46,86600.0,43.1365,43.2221,43.1287,43.152,86600.0
2009-12-11 09:45:00,55.47,55.49,55.25,55.33,148100.0,43.1598,43.1754,42.9886,43.0509,148100.0
2009-12-11 09:50:00,55.31,55.5,55.16,55.3,258200.0,43.0353,43.1832,42.9186,43.0276,258200.0
2009-12-11 09:55:00,55.31,55.5,55.14,55.4,146300.0,43.0353,43.1832,42.9031,43.1054,146300.0
2009-12-11 10:00:00,55.4,55.4,55.18,55.24,115400.0,43.1054,43.1054,42.9342,42.9809,115400.0
2009-12-11 10:05:00,55.26,55.3,55.12,55.21,76900.0,42.9964,43.0276,42.8875,42.9575,76900.0
2009-12-11 10:10:00,55.24,55.32,55.18,55.27,64000.0,42.9809,43.0431,42.9342,43.0042,64000.0
2009-12-11 10:15:00,55.28,55.43,55.19,55.42,67900.0,43.012,43.1287,42.942,43.1209,67900.0
2009-12-11 10:20:00,55.43,55.57,55.38,55.42,150700.0,43.1287,43.2376,43.0898,43.1209,150700.0
2009-12-11 10:25:00,55.43,55.5,55.42,55.43,91400.0,43.1287,43.1832,43.1209,43.1287,91400.0
2009-12-11 10:30:00,55.42,55.56,55.41,55.46,111800.0,43.1209,43.2299,43.1131,43.152,111800.0
2009-12-11 10:35:00,55.46,55.59,55.46,55.57,103200.0,43.152,43.2532,43.152,43.2376,103200.0
2009-12-11 10:40:00,55.56,55.68,55.56,55.56,66100.0,43.2299,43.3232,43.2299,43.2299,66100.0
2009-12-11 10:45:00,55.56,55.58,55.48,55.49,163800.0,43.2299,43.2454,43.1676,43.1754,163800.0
2009-12-11 10:50:00,55.49,55.54,55.46,55.51,86300.0,43.1754,43.2143,43.152,43.1909,86300.0
2009-12-11 10:55:00,55.5,55.51,55.44,55.45,66300.0,43.1832,43.1909,43.1365,43.1443,66300.0
2009-12-11 11:00:00,55.46,55.51,55.45,55.5,54700.0,43.152,43.1909,43.1443,43.1832,54700.0
2009-12-11 11:05:00,55.51,55.54,55.46,55.46,56500.0,43.1909,43.2143,43.152,43.152,56500.0
2009-12-11 11:10:00,55.47,55.53,55.47,55.5,32500.0,43.1598,43.2065,43.1598,43.1832,32500.0
2009-12-11 11:15:00,55.49,55.53,55.44,55.49,90800.0,43.1754,43.2065,43.1365,43.1754,90800.0
2009-12-11 11:20:00,55.49,55.5,55.42,55.43,58200.0,43.1754,43.1832,43.1209,43.1287,58200.0
2009-12-11 11:25:00,55.43,55.44,55.3,55.33,103100.0,43.1287,43.1365,43.0276,43.0509,103100.0
2009-12-11 11:30:00,55.34,55.34,55.25,55.26,51200.0,43.0587,43.0587,42.9886,42.9964,51200.0
2009-12-11 11:35:00,55.26,55.33,55.22,55.29,69200.0,42.9964,43.0509,42.9653,43.0198,69200.0
2009-12-11 11:40:00,55.28,55.39,55.26,55.38,53800.0,43.012,43.0976,42.9964,43.0898,53800.0
2009-12-11 11:45:00,55.37,55.39,55.3,55.32,36700.0,43.082,43.0976,43.0276,43.0431,36700.0
2009-12-11 11:50:00,55.31,55.41,55.31,55.39,43200.0,43.0353,43.1131,43.0353,43.0976,43200.0
2009-12-11 11:55:00,55.39,55.4,55.29,55.39,44700.0,43.0976,43.1054,43.0198,43.0976,44700.0
2009-12-11 12:00:00,55.39,55.52,55.39,55.47,42500.0,43.0976,43.1987,43.0976,43.1598,42500.0
2009-12-11 12:05:00,55.48,55.48,55.42,55.42,53800.0,43.1676,43.1676,43.1209,43.1209,53800.0
2009-12-11 12:10:00,55.43,55.48,55.23,55.23,106800.0,43.1287,43.1676,42.9731,42.9731,106800.0
2009-12-11 12:15:00,55.23,55.25,55.22,55.25,105300.0,42.9731,42.9886,42.9653,42.9886,105300.0
2009-12-11 12:20:00,55.25,55.3,55.23,55.3,117100.0,42.9886,43.0276,42.9731,43.0276,117100.0
2009-12-11 12:25:00,55.3,55.3,55.23,55.23,38700.0,43.0276,43.0276,42.9731,42.9731,38700.0
2009-12-11 12:30:00,55.24,55.38,55.23,55.38,53000.0,42.9809,43.0898,42.9731,43.0898,53000.0
2009-12-11 12:35:00,55.37,55.42,55.36,55.41,44700.0,43.082,43.1209,43.0742,43.1131,44700.0
2009-12-11 12:40:00,55.4,55.42,55.33,55.37,70700.0,43.1054,43.1209,43.0509,43.082,70700.0
2009-12-11 12:45:00,55.37,55.41,55.35,55.38,63600.0,43.082,43.1131,43.0665,43.0898,63600.0
2009-12-11 12:50:00,55.39,55.44,55.38,55.41,63300.0,43.0976,43.1365,43.0898,43.1131,63300.0
2009-12-11 12:55:00,55.41,55.44,55.39,55.44,32300.0,43.1131,43.1365,43.0976,43.1365,32300.0
2009-12-11 13:00:00,55.44,55.5,55.33,55.34,71500.0,43.1365,43.1832,43.0509,43.0587,71500.0
2009-12-11 13:05:00,55.33,55.38,55.31,55.37,41300.0,43.0509,43.0898,43.0353,43.082,41300.0
2009-12-11 13:10:00,55.37,55.41,55.36,55.4,29200.0,43.082,43.1131,43.0742,43.1054,29200.0
2009-12-11 13:15:00,55.41,55.45,55.39,55.4,96900.0,43.1131,43.1443,43.0976,43.1054,96900.0
2009-12-11 13:20:00,55.4,55.48,55.4,55.46,74300.0,43.1054,43.1676,43.1054,43.152,74300.0
2009-12-11 13:25:00,55.47,55.5,55.42,55.49,48900.0,43.1598,43.1832,43.1209,43.1754,48900.0
2009-12-11 13:30:00,55.5,55.54,55.45,55.51,94600.0,43.1832,43.2143,43.1443,43.1909,94600.0
2009-12-11 13:35:00,55.5,55.53,55.49,55.5,74300.0,43.1832,43.2065,43.1754,43.1832,74300.0
2009-12-11 13:40:00,55.5,55.51,55.47,55.47,43500.0,43.1832,43.1909,43.1598,43.1598,43500.0
2009-12-11 13:45:00,55.47,55.51,55.46,55.47,48900.0,43.1598,43.1909,43.152,43.1598,48900.0
2009-12-11 13:50:00,55.47,55.51,55.44,55.49,70600.0,43.1598,43.1909,43.1365,43.1754,70600.0
2009-12-11 13:55:00,55.49,55.54,55.48,55.53,50400.0,43.1754,43.2143,43.1676,43.2065,50400.0
2009-12-11 14:00:00,55.53,55.64,55.53,55.63,70000.0,43.2065,43.2921,43.2065,43.2843,70000.0
2009-12-11 14:05:00,55.63,55.75,55.62,55.73,84000.0,43.2843,43.3777,43.2765,43.3621,84000.0
2009-12-11 14:10:00,55.72,55.75,55.72,55.74,76200.0,43.3543,43.3777,43.3543,43.3699,76200.0
2009-12-11 14:15:00,55.73,55.74,55.66,55.69,84400.0,43.3621,43.3699,43.3077,43.331,84400.0
2009-12-11 14:20:00,55.69,55.73,55.66,55.73,63100.0,43.331,43.3621,43.3077,43.3621,63100.0
2009-12-11 14:25:00,55.71,55.72,55.65,55.65,31000.0,43.3466,43.3543,43.2999,43.2999,31000.0
2009-12-11 14:30:00,55.66,55.71,55.65,55.7,47600.0,43.3077,43.3466,43.2999,43.3388,47600.0
2009-12-11 14:35:00,55.69,55.7,55.65,55.68,38900.0,43.331,43.3388,43.2999,43.3232,38900.0
2009-12-11 14:40:00,55.67,55.75,55.63,55.73,97400.0,43.3154,43.3777,43.2843,43.3621,97400.0
2009-12-11 14:45:00,55.73,55.75,55.67,55.74,103300.0,43.3621,43.3777,43.3154,43.3699,103300.0
2009-12-11 14:50:00,55.74,55.77,55.73,55.73,127900.0,43.3699,43.3932,43.3621,43.3621,127900.0
2009-12-11 14:55:00,55.74,55.75,55.7,55.7,72800.0,43.3699,43.3777,43.3388,43.3388,72800.0
2009-12-11 15:00:00,55.69,55.74,55.66,55.73,94500.0,43.331,43.3699,43.3077,43.3621,94500.0
2009-12-11 15:05:00,55.73,55.74,55.69,55.69,67300.0,43.3621,43.3699,43.331,43.331,67300.0
2009-12-11 15:10:00,55.7,55.75,55.68,55.75,72600.0,43.3388,43.3777,43.3232,43.3777,72600.0
2009-12-11 15:15:00,55.74,55.74,55.69,55.69,85600.0,43.3699,43.3699,43.331,43.331,85600.0
2009-12-11 15:20:00,55.7,55.75,55.69,55.73,77300.0,43.3388,43.3777,43.331,43.3621,77300.0
2009-12-11 15:25:00,55.74,55.75,55.7,55.72,86600.0,43.3699,43.3777,43.3388,43.3543,86600.0
2009-12-11 15:30:00,55.72,55.8,55.72,55.77,246600.0,43.3543,43.4166,43.3543,43.3932,246600.0
2009-12-11 15:35:00,55.77,55.78,55.69,55.7,135100.0,43.3932,43.401,43.331,43.3388,135100.0
2009-12-11 15:40:00,55.69,55.7,55.57,55.58,167900.0,43.331,43.3388,43.2376,43.2454,167900.0
2009-12-11 15:45:00,55.57,55.61,55.53,55.59,229800.0,43.2376,43.2688,43.2065,43.2532,229800.0
2009-12-11 15:50:00,55.59,55.61,55.53,55.55,209300.0,43.2532,43.2688,43.2065,43.2221,209300.0
2009-12-11 15:55:00,55.54,55.62,55.53,55.62,328000.0,43.2143,43.2765,43.2065,43.2765,328000.0
2009-12-14 09:30:00,56.02,56.56,56.02,56.41,236500.0,43.5878,44.0079,43.5878,43.8912,236500.0
2009-12-14 09:35:00,56.39,56.42,56.23,56.39,127700.0,43.8757,43.899,43.7512,43.8757,127700.0
2009-12-14 09:40:00,56.39,56.39,56.16,56.18,162200.0,43.8757,43.8757,43.6967,43.7123,162200.0
2009-12-14 09:45:00,56.16,56.22,56.07,56.13,95900.0,43.6967,43.7434,43.6267,43.6734,95900.0
2009-12-14 09:50:00,56.13,56.13,56.0,56.03,58100.0,43.6734,43.6734,43.5722,43.5955,58100.0
2009-12-14 09:55:00,56.03,56.08,55.97,55.99,49600.0,43.5955,43.6345,43.5489,43.5644,49600.0
2009-12-14 10:00:00,56.0,56.0,55.86,55.89,92100.0,43.5722,43.5722,43.4633,43.4866,92100.0
2009-12-14 10:05:00,55.9,55.92,55.87,55.9,122000.0,43.4944,43.51,43.4711,43.4944,122000.0
2009-12-14 10:10:00,55.9,55.95,55.89,55.92,98100.0,43.4944,43.5333,43.4866,43.51,98100.0
2009-12-14 10:15:00,55.94,55.94,55.85,55.85,56400.0,43.5255,43.5255,43.4555,43.4555,56400.0
2009-12-14 10:20:00,55.85,55.91,55.82,55.86,55300.0,43.4555,43.5022,43.4322,43.4633,55300.0
2009-12-14 10:25:00,55.87,56.02,55.86,56.0,75200.0,43.4711,43.5878,43.4633,43.5722,75200.0
2009-12-14 10:30:00,56.01,56.01,55.97,55.99,53400.0,43.58,43.58,43.5489,43.5644,53400.0
2009-12-14 10:35:00,55.99,56.0,55.9,55.97,77900.0,43.5644,43.5722,43.4944,43.5489,77900.0
2009-12-14 10:40:00,55.97,56.03,55.97,55.99,40700.0,43.5489,43.5955,43.5489,43.5644,40700.0
2009-12-14 10:45:00,56.0,56.03,55.96,56.03,33800.0,43.5722,43.5955,43.5411,43.5955,33800.0
2009-12-14 10:50:00,56.03,56.08,55.99,55.99,64500.0,43.5955,43.6345,43.5644,43.5644,64500.0
2009-12-14 10:55:00,55.99,56.03,55.91,55.97,56600.0,43.5644,43.5955,43.5022,43.5489,56600.0
2009-12-14 11:00:00,55.97,56.0,55.91,55.92,35400.0,43.5489,43.5722,43.5022,43.51,35400.0
2009-12-14 11:05:00,55.92,55.92,55.86,55.9,39100.0,43.51,43.51,43.4633,43.4944,39100.0
2009-12-14 11:10:00,55.91,55.94,55.89,55.89,42800.0,43.5022,43.5255,43.4866,43.4866,42800.0
2009-12-14 11:15:00,55.9,55.93,55.9,55.93,47900.0,43.4944,43.5177,43.4944,43.5177,47900.0
2009-12-14 11:20:00,55.93,55.94,55.87,55.93,63600.0,43.5177,43.5255,43.4711,43.5177,63600.0
2009-12-14 11:25:00,55.93,55.95,55.87,55.9,107300.0,43.5177,43.5333,43.4711,43.4944,107300.0
2009-12-14 11:30:00,55.91,55.92,55.87,55.92,40400.0,43.5022,43.51,43.4711,43.51,40400.0
2009-12-14 11:35:00,55.92,56.08,55.92,56.08,42000.0,43.51,43.6345,43.51,43.6345,42000.0
2009-12-14 11:40:00,56.08,56.1,56.04,56.04,51700.0,43.6345,43.65,43.6033,43.6033,51700.0
2009-12-14 11:45:00,56.05,56.08,55.99,56.0,73400.0,43.6111,43.6345,43.5644,43.5722,73400.0
2009-12-14 11:50:00,56.0,56.03,55.98,56.0,36600.0,43.5722,43.5955,43.5566,43.5722,36600.0
2009-12-14 11:55:00,56.0,56.01,55.94,55.99,39800.0,43.5722,43.58,43.5255,43.5644,39800.0
2009-12-14 12:00:00,56.0,56.03,55.98,56.03,44000.0,43.5722,43.5955,43.5566,43.5955,44000.0
2009-12-14 12:05:00,56.02,56.02,55.99,56.0,44900.0,43.5878,43.5878,43.5644,43.5722,44900.0
2009-12-14 12:10:00,56.0,56.08,56.0,56.06,42800.0,43.5722,43.6345,43.5722,43.6189,42800.0
2009-12-14 12:15:00,56.07,56.08,56.05,56.07,28400.0,43.6267,43.6345,43.6111,43.6267,28400.0
2009-12-14 12:20:00,56.08,56.1,56.01,56.01,23700.0,43.6345,43.65,43.58,43.58,23700.0
2009-12-14 12:25:00,56.02,56.08,56.01,56.07,21800.0,43.5878,43.6345,43.58,43.6267,21800.0
2009-12-14 12:30:00,56.08,56.08,56.06,56.06,20500.0,43.6345,43.6345,43.6189,43.6189,20500.0
2009-12-14 12:35:00,56.07,56.1,56.06,56.07,25500.0,43.6267,43.65,43.6189,43.6267,25500.0
2009-12-14 12:40:00,56.08,56.1,56.06,56.07,34900.0,43.6345,43.65,43.6189,43.6267,34900.0
2009-12-14 12:45:00,56.07,56.08,56.0,56.01,19000.0,43.6267,43.6345,43.5722,43.58,19000.0
2009-12-14 12:50:00,56.01,56.03,55.98,56.03,35400.0,43.58,43.5955,43.5566,43.5955,35400.0
2009-12-14 12:55:00,56.03,56.05,56.0,56.01,25600.0,43.5955,43.6111,43.5722,43.58,25600.0
2009-12-14 13:00:00,56.0,56.03,55.99,56.0,27800.0,43.5722,43.5955,43.5644,43.5722,27800.0
2009-12-14 13:05:00,56.0,56.03,55.99,56.0,26400.0,43.5722,43.5955,43.5644,43.5722,26400.0
2009-12-14 13:10:00,55.99,56.02,55.95,56.01,41000.0,43.5644,43.5878,43.5333,43.58,41000.0
2009-12-14 13:15:00,56.01,56.02,55.97,55.99,31200.0,43.58,43.5878,43.5489,43.5644,31200.0
2009-12-14 13:20:00,55.99,56.04,55.98,56.03,17800.0,43.5644,43.6033,43.5566,43.5955,17800.0
2009-12-14 13:25:00,56.03,56.08,56.03,56.07,19800.0,43.5955,43.6345,43.5955,43.6267,19800.0
2009-12-14 13:30:00,56.07,56.09,56.05,56.05,21800.0,43.6267,43.6422,43.6111,43.6111,21800.0
2009-12-14 13:35:00,56.07,56.07,55.98,56.01,38000.0,43.6267,43.6267,43.5566,43.58,38000.0
2009-12-14 13:40:00,56.01,56.02,55.95,55.96,22000.0,43.58,43.5878,43.5333,43.5411,22000.0
2009-12-14 13:45:00,55.96,56.08,55.96,56.03,38400.0,43.5411,43.6345,43.5411,43.5955,38400.0
2009-12-14 13:50:00,56.02,56.08,56.01,56.07,21100.0,43.5878,43.6345,43.58,43.6267,21100.0
2009-12-14 13:55:00,56.07,56.14,56.05,56.12,38500.0,43.6267,43.6811,43.6111,43.6656,38500.0
2009-12-14 14:00:00,56.12,56.17,56.1,56.11,35900.0,43.6656,43.7045,43.65,43.6578,35900.0
2009-12-14 14:05:00,56.1,56.15,56.05,56.15,32900.0,43.65,43.6889,43.6111,43.6889,32900.0
2009-12-14 14:10:00,56.15,56.17,56.14,56.16,44000.0,43.6889,43.7045,43.6811,43.6967,44000.0
2009-12-14 14:15:00,56.16,56.17,56.11,56.11,18900.0,43.6967,43.7045,43.6578,43.6578,18900.0
2009-12-14 14:20:00,56.11,56.16,56.1,56.15,18000.0,43.6578,43.6967,43.65,43.6889,18000.0
2009-12-14 14:25:00,56.15,56.15,56.09,56.09,23300.0,43.6889,43.6889,43.6422,43.6422,23300.0
2009-12-14 14:30:00,56.1,56.11,56.09,56.1,25400.0,43.65,43.6578,43.6422,43.65,25400.0
2009-12-14 14:35:00,56.1,56.14,56.09,56.11,68500.0,43.65,43.6811,43.6422,43.6578,68500.0
2009-12-14 14:40:00,56.11,56.12,56.06,56.08,54500.0,43.6578,43.6656,43.6189,43.6345,54500.0
2009-12-14 14:45:00,56.07,56.09,56.06,56.07,39600.0,43.6267,43.6422,43.6189,43.6267,39600.0
2009-12-14 14:50:00,56.08,56.1,56.04,56.09,41600.0,43.6345,43.65,43.6033,43.6422,41600.0
2009-12-14 14:55:00,56.09,56.13,56.04,56.08,63600.0,43.6422,43.6734,43.6033,43.6345,63600.0
2009-12-14 15:00:00,56.1,56.14,56.05,56.13,45000.0,43.65,43.6811,43.6111,43.6734,45000.0
2009-12-14 15:05:00,56.14,56.17,56.11,56.12,58300.0,43.6811,43.7045,43.6578,43.6656,58300.0
2009-12-14 15:10:00,56.11,56.13,56.05,56.06,71100.0,43.6578,43.6734,43.6111,43.6189,71100.0
2009-12-14 15:15:00,56.05,56.11,56.04,56.11,49600.0,43.6111,43.6578,43.6033,43.6578,49600.0
2009-12-14 15:20:00,56.1,56.11,56.09,56.1,29100.0,43.65,43.6578,43.6422,43.65,29100.0
2009-12-14 15:25:00,56.09,56.14,56.05,56.07,82700.0,43.6422,43.6811,43.6111,43.6267,82700.0
2009-12-14 15:30:00,56.07,56.09,56.05,56.05,86800.0,43.6267,43.6422,43.6111,43.6111,86800.0
2009-12-14 15:35:00,56.06,56.08,56.05,56.07,90500.0,43.6189,43.6345,43.6111,43.6267,90500.0
2009-12-14 15:40:00,56.06,56.08,56.04,56.08,81400.0,43.6189,43.6345,43.6033,43.6345,81400.0
2009-12-14 15:45:00,56.08,56.08,56.06,56.08,172900.0,43.6345,43.6345,43.6189,43.6345,172900.0
2009-12-14 15:50:00,56.08,56.08,56.06,56.08,157200.0,43.6345,43.6345,43.6189,43.6345,157200.0
2009-12-14 15:55:00,56.08,56.09,56.05,56.05,288900.0,43.6345,43.6422,43.6111,43.6111,288900.0
2009-12-15 09:30:00,56.35,56.37,55.95,55.95,158300.0,43.8445,43.8601,43.5333,43.5333,158300.0
2009-12-15 09:35:00,55.96,56.03,55.6,55.64,130500.0,43.5411,43.5955,43.261,43.2921,130500.0
2009-12-15 09:40:00,55.61,55.79,55.6,55.63,139100.0,43.2688,43.4088,43.261,43.2843,139100.0
2009-12-15 09:45:00,55.63,55.66,55.46,55.47,101000.0,43.2843,43.3077,43.152,43.1598,101000.0
2009-12-15 09:50:00,55.48,55.69,55.46,55.69,111600.0,43.1676,43.331,43.152,43.331,111600.0
2009-12-15 09:55:00,55.69,55.69,55.51,55.51,92100.0,43.331,43.331,43.1909,43.1909,92100.0
2009-12-15 10:00:00,55.51,55.52,55.44,55.51,67400.0,43.1909,43.1987,43.1365,43.1909,67400.0
2009-12-15 10:05:00,55.51,55.53,55.4,55.52,67800.0,43.1909,43.2065,43.1054,43.1987,67800.0
2009-12-15 10:10:00,55.51,55.53,55.47,55.5,65400.0,43.1909,43.2065,43.1598,43.1832,65400.0
2009-12-15 10:15:00,55.51,55.72,55.5,55.68,72900.0,43.1909,43.3543,43.1832,43.3232,72900.0
2009-12-15 10:20:00,55.68,55.74,55.64,55.69,79600.0,43.3232,43.3699,43.2921,43.331,79600.0
2009-12-15 10:25:00,55.69,55.81,55.68,55.81,37700.0,43.331,43.4244,43.3232,43.4244,37700.0
2009-12-15 10:30:00,55.78,55.93,55.78,55.92,87400.0,43.401,43.5177,43.401,43.51,87400.0
2009-12-15 10:35:00,55.92,55.99,55.9,55.99,69400.0,43.51,43.5644,43.4944,43.5644,69400.0
2009-12-15 10:40:00,55.99,56.1,55.98,56.1,102000.0,43.5644,43.65,43.5566,43.65,102000.0
2009-12-15 10:45:00,56.09,56.1,55.96,55.96,87100.0,43.6422,43.65,43.5411,43.5411,87100.0
2009-12-15 10:50:00,55.95,55.98,55.62,55.62,235300.0,43.5333,43.5566,43.2765,43.2765,235300.0
2009-12-15 10:55:00,55.62,55.63,55.44,55.46,124400.0,43.2765,43.2843,43.1365,43.152,124400.0
2009-12-15 11:00:00,55.46,55.47,55.33,55.37,161700.0,43.152,43.1598,43.0509,43.082,161700.0
2009-12-15 11:05:00,55.38,55.56,55.34,55.56,92000.0,43.0898,43.2299,43.0587,43.2299,92000.0
2009-12-15 11:10:00,55.56,55.58,55.48,55.57,53500.0,43.2299,43.2454,43.1676,43.2376,53500.0
2009-12-15 11:15:00,55.58,55.75,55.58,55.7,70500.0,43.2454,43.3777,43.2454,43.3388,70500.0
2009-12-15 11:20:00,55.7,55.71,55.61,55.67,45100.0,43.3388,43.3466,43.2688,43.3154,45100.0
2009-12-15 11:25:00,55.67,55.81,55.67,55.81,46700.0,43.3154,43.4244,43.3154,43.4244,46700.0
2009-12-15 11:30:00,55.81,55.99,55.8,55.98,133400.0,43.4244,43.5644,43.4166,43.5566,133400.0
2009-12-15 11:35:00,55.98,56.05,55.97,56.03,76600.0,43.5566,43.6111,43.5489,43.5955,76600.0
2009-12-15 11:40:00,56.02,56.06,56.01,56.03,50900.0,43.5878,43.6189,43.58,43.5955,50900.0
2009-12-15 11:45:00,56.05,56.05,55.95,55.98,46700.0,43.6111,43.6111,43.5333,43.5566,46700.0
2009-12-15 11:50:00,55.99,56.03,55.97,56.03,23300.0,43.5644,43.5955,43.5489,43.5955,23300.0
2009-12-15 11:55:00,56.03,56.13,56.01,56.1,55300.0,43.5955,43.6734,43.58,43.65,55300.0
2009-12-15 12:00:00,56.1,56.14,56.1,56.12,30100.0,43.65,43.6811,43.65,43.6656,30100.0
2009-12-15 12:05:00,56.12,56.18,56.11,56.18,40500.0,43.6656,43.7123,43.6578,43.7123,40500.0
2009-12-15 12:10:00,56.17,56.19,56.11,56.12,47400.0,43.7045,43.72,43.6578,43.6656,47400.0
2009-12-15 12:15:00,56.11,56.12,55.97,55.97,50200.0,43.6578,43.6656,43.5489,43.5489,50200.0
2009-12-15 12:20:00,55.98,56.03,55.96,56.01,26500.0,43.5566,43.5955,43.5411,43.58,26500.0
2009-12-15 12:25:00,56.01,56.07,56.01,56.02,17200.0,43.58,43.6267,43.58,43.5878,17200.0
2009-12-15 12:30:00,56.03,56.03,55.99,56.0,19200.0,43.5955,43.5955,43.5644,43.5722,19200.0
2009-12-15 12:35:00,55.99,56.0,55.96,55.96,36800.0,43.5644,43.5722,43.5411,43.5411,36800.0
2009-12-15 12:40:00,55.96,55.97,55.85,55.85,58100.0,43.5411,43.5489,43.4555,43.4555,58100.0
2009-12-15 12:45:00,55.85,55.87,55.83,55.84,59500.0,43.4555,43.4711,43.4399,43.4477,59500.0
2009-12-15 12:50:00,55.83,55.92,55.79,55.91,48900.0,43.4399,43.51,43.4088,43.5022,48900.0
2009-12-15 12:55:00,55.92,56.0,55.92,55.95,26000.0,43.51,43.5722,43.51,43.5333,26000.0
2009-12-15 13:00:00,55.95,56.03,55.9,56.03,104700.0,43.5333,43.5955,43.4944,43.5955,104700.0
2009-12-15 13:05:00,56.03,56.07,56.0,56.03,58500.0,43.5955,43.6267,43.5722,43.5955,58500.0
2009-12-15 13:10:00,56.04,56.14,56.03,56.14,72200.0,43.6033,43.6811,43.5955,43.6811,72200.0
2009-12-15 13:15:00,56.14,56.23,56.13,56.2,122500.0,43.6811,43.7512,43.6734,43.7278,122500.0
2009-12-15 13:20:00,56.2,56.24,56.14,56.15,88200.0,43.7278,43.7589,43.6811,43.6889,88200.0
2009-12-15 13:25:00,56.15,56.15,55.84,55.9,313600.0,43.6889,43.6889,43.4477,43.4944,313600.0
2009-12-15 13:30:00,55.91,55.91,55.73,55.74,179600.0,43.5022,43.5022,43.3621,43.3699,179600.0
2009-12-15 13:35:00,55.74,55.77,55.53,55.58,234900.0,43.3699,43.3932,43.2065,43.2454,234900.0
2009-12-15 13:40:00,55.58,55.72,55.51,55.68,129400.0,43.2454,43.3543,43.1909,43.3232,129400.0
2009-12-15 13:45:00,55.68,55.76,55.61,55.65,72900.0,43.3232,43.3855,43.2688,43.2999,72900.0
2009-12-15 13:50:00,55.65,55.7,55.57,55.6,77500.0,43.2999,43.3388,43.2376,43.261,77500.0
2009-12-15 13:55:00,55.59,55.61,55.47,55.5,104900.0,43.2532,43.2688,43.1598,43.1832,104900.0
2009-12-15 14:00:00,55.49,55.58,55.4,55.49,84900.0,43.1754,43.2454,43.1054,43.1754,84900.0
2009-12-15 14:05:00,55.5,55.59,55.49,55.55,67500.0,43.1832,43.2532,43.1754,43.2221,67500.0
2009-12-15 14:10:00,55.54,55.63,55.53,55.62,43800.0,43.2143,43.2843,43.2065,43.2765,43800.0
2009-12-15 14:15:00,55.62,55.62,55.54,55.54,61700.0,43.2765,43.2765,43.2143,43.2143,61700.0
2009-12-15 14:20:00,55.55,55.68,55.55,55.67,55500.0,43.2221,43.3232,43.2221,43.3154,55500.0
2009-12-15 14:25:00,55.67,55.72,55.61,55.72,56700.0,43.3154,43.3543,43.2688,43.3543,56700.0
2009-12-15 14:30:00,55.73,55.78,55.7,55.74,84700.0,43.3621,43.401,43.3388,43.3699,84700.0
2009-12-15 14:35:00,55.75,55.77,55.7,55.72,41100.0,43.3777,43.3932,43.3388,43.3543,41100.0
2009-12-15 14:40:00,55.73,55.73,55.7,55.7,33400.0,43.3621,43.3621,43.3388,43.3388,33400.0
2009-12-15 14:45:00,55.69,55.7,55.66,55.67,33200.0,43.331,43.3388,43.3077,43.3154,33200.0
2009-12-15 14:50:00,55.66,55.67,55.59,55.59,57300.0,43.3077,43.3154,43.2532,43.2532,57300.0
2009-12-15 14:55:00,55.59,55.65,55.58,55.63,56700.0,43.2532,43.2999,43.2454,43.2843,56700.0
2009-12-15 15:00:00,55.63,55.72,55.62,55.72,83400.0,43.2843,43.3543,43.2765,43.3543,83400.0
2009-12-15 15:05:00,55.72,55.72,55.61,55.61,64400.0,43.3543,43.3543,43.2688,43.2688,64400.0
2009-12-15 15:10:00,55.61,55.62,55.59,55.61,47100.0,43.2688,43.2765,43.2532,43.2688,47100.0
2009-12-15 15:15:00,55.62,55.64,55.6,55.64,36700.0,43.2765,43.2921,43.261,43.2921,36700.0
2009-12-15 15:20:00,55.64,55.66,55.48,55.52,91200.0,43.2921,43.3077,43.1676,43.1987,91200.0
2009-12-15 15:25:00,55.52,55.62,55.51,55.6,121500.0,43.1987,43.2765,43.1909,43.261,121500.0
2009-12-15 15:30:00,55.59,55.72,55.57,55.7,230300.0,43.2532,43.3543,43.2376,43.3388,230300.0
2009-12-15 15:35:00,55.7,55.74,55.6,55.65,133200.0,43.3388,43.3699,43.261,43.2999,133200.0
2009-12-15 15:40:00,55.65,55.65,55.47,55.5,175800.0,43.2999,43.2999,43.1598,43.1832,175800.0
2009-12-15 15:45:00,55.49,55.58,55.46,55.53,189100.0,43.1754,43.2454,43.152,43.2065,189100.0
2009-12-15 15:50:00,55.52,55.59,55.52,55.57,159200.0,43.1987,43.2532,43.1987,43.2376,159200.0
2009-12-15 15:55:00,55.56,55.68,55.5,55.66,311400.0,43.2299,43.3232,43.1832,43.3077,311400.0
2009-12-16 09:30:00,56.11,56.14,55.77,55.8,130200.0,43.6578,43.6811,43.3932,43.4166,130200.0
2009-12-16 09:35:00,55.83,55.97,55.76,55.87,111300.0,43.4399,43.5489,43.3855,43.4711,111300.0
2009-12-16 09:40:00,55.87,55.88,55.66,55.74,89300.0,43.4711,43.4788,43.3077,43.3699,89300.0
2009-12-16 09:45:00,55.72,55.77,55.58,55.58,124400.0,43.3543,43.3932,43.2454,43.2454,124400.0
2009-12-16 09:50:00,55.59,55.62,55.35,55.39,173100.0,43.2532,43.2765,43.0665,43.0976,173100.0
2009-12-16 09:55:00,55.39,55.54,55.31,55.36,136000.0,43.0976,43.2143,43.0353,43.0742,136000.0
2009-12-16 10:00:00,55.36,55.41,55.26,55.27,115200.0,43.0742,43.1131,42.9964,43.0042,115200.0
2009-12-16 10:05:00,55.26,55.27,55.01,55.1,222400.0,42.9964,43.0042,42.8019,42.8719,222400.0
2009-12-16 10:10:00,55.1,55.13,55.04,55.08,111900.0,42.8719,42.8953,42.8253,42.8564,111900.0
2009-12-16 10:15:00,55.07,55.11,54.88,54.97,179700.0,42.8486,42.8797,42.7008,42.7708,179700.0
2009-12-16 10:20:00,54.96,55.0,54.91,54.94,104900.0,42.763,42.7941,42.7241,42.7474,104900.0
2009-12-16 10:25:00,54.94,54.94,54.83,54.85,189300.0,42.7474,42.7474,42.6619,42.6774,189300.0
2009-12-16 10:30:00,54.87,54.93,54.74,54.86,228600.0,42.693,42.7397,42.5918,42.6852,228600.0
2009-12-16 10:35:00,54.84,54.87,54.8,54.83,83300.0,42.6696,42.693,42.6385,42.6619,83300.0
2009-12-16 10:40:00,54.83,54.84,54.72,54.73,106900.0,42.6619,42.6696,42.5763,42.5841,106900.0
2009-12-16 10:45:00,54.72,54.74,54.63,54.72,177500.0,42.5763,42.5918,42.5062,42.5763,177500.0
2009-12-16 10:50:00,54.72,54.82,54.72,54.79,63700.0,42.5763,42.6541,42.5763,42.6307,63700.0
2009-12-16 10:55:00,54.79,54.88,54.75,54.75,91800.0,42.6307,42.7008,42.5996,42.5996,91800.0
2009-12-16 11:00:00,54.75,54.78,54.69,54.71,64100.0,42.5996,42.623,42.5529,42.5685,64100.0
2009-12-16 11:05:00,54.73,54.86,54.73,54.84,83500.0,42.5841,42.6852,42.5841,42.6696,83500.0
2009-12-16 11:10:00,54.84,54.91,54.84,54.87,68700.0,42.6696,42.7241,42.6696,42.693,68700.0
2009-12-16 11:15:00,54.88,54.97,54.87,54.96,84500.0,42.7008,42.7708,42.693,42.763,84500.0
2009-12-16 11:20:00,54.96,55.02,54.88,54.89,117400.0,42.763,42.8097,42.7008,42.7085,117400.0
2009-12-16 11:25:00,54.89,54.9,54.72,54.73,61400.0,42.7085,42.7163,42.5763,42.5841,61400.0
2009-12-16 11:30:00,54.74,54.83,54.73,54.79,84900.0,42.5918,42.6619,42.5841,42.6307,84900.0
2009-12-16 11:35:00,54.78,54.83,54.73,54.74,48500.0,42.623,42.6619,42.5841,42.5918,48500.0
2009-12-16 11:40:00,54.74,54.8,54.74,54.77,35400.0,42.5918,42.6385,42.5918,42.6152,35400.0
2009-12-16 11:45:00,54.78,54.78,54.61,54.62,111600.0,42.623,42.623,42.4907,42.4985,111600.0
2009-12-16 11:50:00,54.62,54.68,54.58,54.58,103800.0,42.4985,42.5451,42.4673,42.4673,103800.0
2009-12-16 11:55:00,54.58,54.59,54.45,54.47,156600.0,42.4673,42.4751,42.3662,42.3818,156600.0
2009-12-16 12:00:00,54.47,54.54,54.47,54.5,56300.0,42.3818,42.4362,42.3818,42.4051,56300.0
2009-12-16 12:05:00,54.5,54.57,54.49,54.57,58600.0,42.4051,42.4596,42.3973,42.4596,58600.0
2009-12-16 12:10:00,54.58,54.67,54.58,54.65,41700.0,42.4673,42.5374,42.4673,42.5218,41700.0
2009-12-16 12:15:00,54.66,54.66,54.52,54.58,55200.0,42.5296,42.5296,42.4207,42.4673,55200.0
2009-12-16 12:20:00,54.59,54.65,54.58,54.64,49900.0,42.4751,42.5218,42.4673,42.514,49900.0
2009-12-16 12:25:00,54.65,54.69,54.63,54.68,57200.0,42.5218,42.5529,42.5062,42.5451,57200.0
2009-12-16 12:30:00,54.67,54.68,54.59,54.62,65400.0,42.5374,42.5451,42.4751,42.4985,65400.0
2009-12-16 12:35:00,54.61,54.62,54.59,54.59,27500.0,42.4907,42.4985,42.4751,42.4751,27500.0
2009-12-16 12:40:00,54.59,54.66,54.58,54.65,45100.0,42.4751,42.5296,42.4673,42.5218,45100.0
2009-12-16 12:45:00,54.64,54.69,54.63,54.69,39300.0,42.514,42.5529,42.5062,42.5529,39300.0
2009-12-16 12:50:00,54.69,54.73,54.64,54.73,88500.0,42.5529,42.5841,42.514,42.5841,88500.0
2009-12-16 12:55:00,54.72,54.76,54.72,54.76,30800.0,42.5763,42.6074,42.5763,42.6074,30800.0
2009-12-16 13:00:00,54.76,54.81,54.75,54.76,44600.0,42.6074,42.6463,42.5996,42.6074,44600.0
2009-12-16 13:05:00,54.76,54.79,54.75,54.78,46600.0,42.6074,42.6307,42.5996,42.623,46600.0
2009-12-16 13:10:00,54.78,54.82,54.78,54.8,32500.0,42.623,42.6541,42.623,42.6385,32500.0
2009-12-16 13:15:00,54.81,54.85,54.81,54.85,31900.0,42.6463,42.6774,42.6463,42.6774,31900.0
2009-12-16 13:20:00,54.85,54.89,54.84,54.89,28300.0,42.6774,42.7085,42.6696,42.7085,28300.0
2009-12-16 13:25:00,54.89,54.94,54.88,54.92,98300.0,42.7085,42.7474,42.7008,42.7319,98300.0
2009-12-16 13:30:00,54.92,54.94,54.85,54.86,47300.0,42.7319,42.7474,42.6774,42.6852,47300.0
2009-12-16 13:35:00,54.86,54.94,54.85,54.93,48100.0,42.6852,42.7474,42.6774,42.7397,48100.0
2009-12-16 13:40:00,54.92,54.95,54.92,54.95,21500.0,42.7319,42.7552,42.7319,42.7552,21500.0
2009-12-16 13:45:00,54.95,55.02,54.92,55.0,62500.0,42.7552,42.8097,42.7319,42.7941,62500.0
2009-12-16 13:50:00,55.01,55.02,54.99,55.0,50700.0,42.8019,42.8097,42.7863,42.7941,50700.0
2009-12-16 13:55:00,54.99,55.0,54.96,54.99,27600.0,42.7863,42.7941,42.763,42.7863,27600.0
2009-12-16 14:00:00,54.99,55.02,54.9,55.0,56800.0,42.7863,42.8097,42.7163,42.7941,56800.0
2009-12-16 14:05:00,55.0,55.02,54.94,54.95,46600.0,42.7941,42.8097,42.7474,42.7552,46600.0
2009-12-16 14:10:00,54.96,55.06,54.96,55.02,31600.0,42.763,42.8408,42.763,42.8097,31600.0
2009-12-16 14:15:00,55.03,55.1,55.0,55.1,71600.0,42.8175,42.8719,42.7941,42.8719,71600.0
2009-12-16 14:20:00,55.11,55.15,54.88,54.94,85000.0,42.8797,42.9108,42.7008,42.7474,85000.0
2009-12-16 14:25:00,54.95,55.14,54.94,55.09,54800.0,42.7552,42.9031,42.7474,42.8642,54800.0
2009-12-16 14:30:00,55.09,55.09,55.01,55.01,45800.0,42.8642,42.8642,42.8019,42.8019,45800.0
2009-12-16 14:35:00,55.01,55.09,55.0,55.08,46700.0,42.8019,42.8642,42.7941,42.8564,46700.0
2009-12-16 14:40:00,55.08,55.11,55.0,55.04,103100.0,42.8564,42.8797,42.7941,42.8253,103100.0
2009-12-16 14:45:00,55.05,55.07,54.99,55.0,69900.0,42.833,42.8486,42.7863,42.7941,69900.0
2009-12-16 14:50:00,54.99,55.05,54.96,55.0,99800.0,42.7863,42.833,42.763,42.7941,99800.0
2009-12-16 14:55:00,55.0,55.1,54.99,55.05,70600.0,42.7941,42.8719,42.7863,42.833,70600.0
2009-12-16 15:00:00,55.06,55.06,54.94,54.96,53900.0,42.8408,42.8408,42.7474,42.763,53900.0
2009-12-16 15:05:00,54.97,55.05,54.97,55.03,44700.0,42.7708,42.833,42.7708,42.8175,44700.0
2009-12-16 15:10:00,55.03,55.06,55.0,55.02,50700.0,42.8175,42.8408,42.7941,42.8097,50700.0
2009-12-16 15:15:00,55.02,55.07,55.0,55.0,108200.0,42.8097,42.8486,42.7941,42.7941,108200.0
2009-12-16 15:20:00,55.0,55.01,54.87,54.89,127100.0,42.7941,42.8019,42.693,42.7085,127100.0
2009-12-16 15:25:00,54.9,54.93,54.85,54.89,81800.0,42.7163,42.7397,42.6774,42.7085,81800.0
2009-12-16 15:30:00,54.88,55.0,54.88,54.96,95700.0,42.7008,42.7941,42.7008,42.763,95700.0
2009-12-16 15:35:00,54.97,55.01,54.94,55.01,70400.0,42.7708,42.8019,42.7474,42.8019,70400.0
2009-12-16 15:40:00,55.0,55.05,54.99,55.02,82200.0,42.7941,42.833,42.7863,42.8097,82200.0
2009-12-16 15:45:00,55.02,55.08,55.02,55.08,136300.0,42.8097,42.8564,42.8097,42.8564,136300.0
2009-12-16 15:50:00,55.08,55.09,55.0,55.03,157300.0,42.8564,42.8642,42.7941,42.8175,157300.0
2009-12-16 15:55:00,55.03,55.16,55.0,55.16,359300.0,42.8175,42.9186,42.7941,42.9186,359300.0
2009-12-17 09:30:00,54.89,55.4,54.56,55.3,180500.0,42.7085,43.1054,42.4518,43.0276,180500.0
2009-12-17 09:35:00,55.3,55.32,55.11,55.21,78000.0,43.0276,43.0431,42.8797,42.9575,78000.0
2009-12-17 09:40:00,55.19,55.24,54.9,54.93,73100.0,42.942,42.9809,42.7163,42.7397,73100.0
2009-12-17 09:45:00,54.94,55.07,54.93,55.01,127500.0,42.7474,42.8486,42.7397,42.8019,127500.0
2009-12-17 09:50:00,55.01,55.12,54.98,55.05,112900.0,42.8019,42.8875,42.7786,42.833,112900.0
2009-12-17 09:55:00,55.03,55.08,54.88,54.88,73400.0,42.8175,42.8564,42.7008,42.7008,73400.0
2009-12-17 10:00:00,54.89,55.05,54.83,54.91,103100.0,42.7085,42.833,42.6619,42.7241,103100.0
2009-12-17 10:05:00,54.91,54.91,54.79,54.83,108300.0,42.7241,42.7241,42.6307,42.6619,108300.0
2009-12-17 10:10:00,54.83,54.86,54.76,54.81,108300.0,42.6619,42.6852,42.6074,42.6463,108300.0
2009-12-17 10:15:00,54.81,54.95,54.81,54.95,53000.0,42.6463,42.7552,42.6463,42.7552,53000.0
2009-12-17 10:20:00,54.95,55.17,54.95,55.15,84600.0,42.7552,42.9264,42.7552,42.9108,84600.0
2009-12-17 10:25:00,55.16,55.17,55.03,55.06,90000.0,42.9186,42.9264,42.8175,42.8408,90000.0
2009-12-17 10:30:00,55.06,55.16,55.06,55.15,58300.0,42.8408,42.9186,42.8408,42.9108,58300.0
2009-12-17 10:35:00,55.15,55.16,54.99,55.01,70700.0,42.9108,42.9186,42.7863,42.8019,70700.0
2009-12-17 10:40:00,55.0,55.08,55.0,55.06,25700.0,42.7941,42.8564,42.7941,42.8408,25700.0
2009-12-17 10:45:00,55.06,55.09,54.99,55.09,44000.0,42.8408,42.8642,42.7863,42.8642,44000.0
2009-12-17 10:50:00,55.09,55.19,55.08,55.19,41300.0,42.8642,42.942,42.8564,42.942,41300.0
2009-12-17 10:55:00,55.19,55.23,55.18,55.22,50500.0,42.942,42.9731,42.9342,42.9653,50500.0
2009-12-17 11:00:00,55.23,55.26,55.11,55.12,40700.0,42.9731,42.9964,42.8797,42.8875,40700.0
2009-12-17 11:05:00,55.11,55.13,55.1,55.1,34600.0,42.8797,42.8953,42.8719,42.8719,34600.0
2009-12-17 11:10:00,55.1,55.2,55.1,55.18,40100.0,42.8719,42.9497,42.8719,42.9342,40100.0
2009-12-17 11:15:00,55.18,55.29,55.18,55.25,51000.0,42.9342,43.0198,42.9342,42.9886,51000.0
2009-12-17 11:20:00,55.25,55.34,55.25,55.33,35200.0,42.9886,43.0587,42.9886,43.0509,35200.0
2009-12-17 11:25:00,55.32,55.33,55.13,55.15,52400.0,43.0431,43.0509,42.8953,42.9108,52400.0
2009-12-17 11:30:00,55.14,55.15,55.03,55.09,39700.0,42.9031,42.9108,42.8175,42.8642,39700.0
2009-12-17 11:35:00,55.09,55.16,55.08,55.16,44500.0,42.8642,42.9186,42.8564,42.9186,44500.0
2009-12-17 11:40:00,55.16,55.2,55.11,55.13,46700.0,42.9186,42.9497,42.8797,42.8953,46700.0
2009-12-17 11:45:00,55.1,55.1,54.98,55.05,59600.0,42.8719,42.8719,42.7786,42.833,59600.0
2009-12-17 11:50:00,55.05,55.06,54.99,55.03,26700.0,42.833,42.8408,42.7863,42.8175,26700.0
2009-12-17 11:55:00,55.03,55.1,55.02,55.09,16300.0,42.8175,42.8719,42.8097,42.8642,16300.0
2009-12-17 12:00:00,55.1,55.1,55.0,55.01,29500.0,42.8719,42.8719,42.7941,42.8019,29500.0
2009-12-17 12:05:00,55.01,55.1,55.01,55.08,32400.0,42.8019,42.8719,42.8019,42.8564,32400.0
2009-12-17 12:10:00,55.08,55.12,55.03,55.03,23000.0,42.8564,42.8875,42.8175,42.8175,23000.0
2009-12-17 12:15:00,55.04,55.12,55.01,55.05,49900.0,42.8253,42.8875,42.8019,42.833,49900.0
2009-12-17 12:20:00,55.07,55.1,55.01,55.03,30400.0,42.8486,42.8719,42.8019,42.8175,30400.0
2009-12-17 12:25:00,55.03,55.03,54.92,54.92,60200.0,42.8175,42.8175,42.7319,42.7319,60200.0
2009-12-17 12:30:00,54.92,54.96,54.91,54.94,41200.0,42.7319,42.763,42.7241,42.7474,41200.0
2009-12-17 12:35:00,54.94,54.95,54.87,54.9,71200.0,42.7474,42.7552,42.693,42.7163,71200.0
2009-12-17 12:40:00,54.9,54.91,54.82,54.83,145700.0,42.7163,42.7241,42.6541,42.6619,145700.0
2009-12-17 12:45:00,54.83,54.85,54.72,54.72,117300.0,42.6619,42.6774,42.5763,42.5763,117300.0
2009-12-17 12:50:00,54.72,54.8,54.71,54.76,52100.0,42.5763,42.6385,42.5685,42.6074,52100.0
2009-12-17 12:55:00,54.75,54.76,54.68,54.69,75400.0,42.5996,42.6074,42.5451,42.5529,75400.0
2009-12-17 13:00:00,54.7,54.74,54.63,54.63,128700.0,42.5607,42.5918,42.5062,42.5062,128700.0
2009-12-17 13:05:00,54.65,54.65,54.58,54.63,130100.0,42.5218,42.5218,42.4673,42.5062,130100.0
2009-12-17 13:10:00,54.63,54.77,54.62,54.77,54600.0,42.5062,42.6152,42.4985,42.6152,54600.0
2009-12-17 13:15:00,54.76,54.77,54.69,54.7,44300.0,42.6074,42.6152,42.5529,42.5607,44300.0
2009-12-17 13:20:00,54.7,54.71,54.66,54.7,58900.0,42.5607,42.5685,42.5296,42.5607,58900.0
2009-12-17 13:25:00,54.71,54.72,54.69,54.7,63500.0,42.5685,42.5763,42.5529,42.5607,63500.0
2009-12-17 13:30:00,54.71,54.78,54.7,54.75,39400.0,42.5685,42.623,42.5607,42.5996,39400.0
2009-12-17 13:35:00,54.76,54.76,54.7,54.71,36800.0,42.6074,42.6074,42.5607,42.5685,36800.0
2009-12-17 13:40:00,54.7,54.72,54.64,54.71,53600.0,42.5607,42.5763,42.514,42.5685,53600.0
2009-12-17 13:45:00,54.7,54.76,54.67,54.73,41700.0,42.5607,42.6074,42.5374,42.5841,41700.0
2009-12-17 13:50:00,54.73,54.83,54.71,54.81,48600.0,42.5841,42.6619,42.5685,42.6463,48600.0
2009-12-17 13:55:00,54.81,54.83,54.75,54.75,91000.0,42.6463,42.6619,42.5996,42.5996,91000.0
2009-12-17 14:00:00,54.75,54.77,54.7,54.73,51900.0,42.5996,42.6152,42.5607,42.5841,51900.0
2009-12-17 14:05:00,54.73,54.76,54.67,54.68,55100.0,42.5841,42.6074,42.5374,42.5451,55100.0
2009-12-17 14:10:00,54.69,54.71,54.66,54.67,82900.0,42.5529,42.5685,42.5296,42.5374,82900.0
2009-12-17 14:15:00,54.67,54.76,54.67,54.76,52700.0,42.5374,42.6074,42.5374,42.6074,52700.0
2009-12-17 14:20:00,54.75,54.76,54.66,54.7,71200.0,42.5996,42.6074,42.5296,42.5607,71200.0
2009-12-17 14:25:00,54.7,54.71,54.63,54.69,96100.0,42.5607,42.5685,42.5062,42.5529,96100.0
2009-12-17 14:30:00,54.69,54.83,54.69,54.83,20600.0,42.5529,42.6619,42.5529,42.6619,20600.0
2009-12-17 14:35:00,54.82,54.87,54.8,54.85,39700.0,42.6541,42.693,42.6385,42.6774,39700.0
2009-12-17 14:40:00,54.85,54.86,54.72,54.73,54200.0,42.6774,42.6852,42.5763,42.5841,54200.0
2009-12-17 14:45:00,54.73,54.73,54.68,54.71,51500.0,42.5841,42.5841,42.5451,42.5685,51500.0
2009-12-17 14:50:00,54.71,54.76,54.7,54.74,54800.0,42.5685,42.6074,42.5607,42.5918,54800.0
2009-12-17 14:55:00,54.74,54.74,54.71,54.73,34800.0,42.5918,42.5918,42.5685,42.5841,34800.0
2009-12-17 15:00:00,54.73,54.73,54.66,54.66,61800.0,42.5841,42.5841,42.5296,42.5296,61800.0
2009-12-17 15:05:00,54.66,54.76,54.66,54.73,57000.0,42.5296,42.6074,42.5296,42.5841,57000.0
2009-12-17 15:10:00,54.74,54.74,54.6,54.6,60800.0,42.5918,42.5918,42.4829,42.4829,60800.0
2009-12-17 15:15:00,54.6,54.7,54.58,54.7,78800.0,42.4829,42.5607,42.4673,42.5607,78800.0
2009-12-17 15:20:00,54.7,54.73,54.61,54.63,114300.0,42.5607,42.5841,42.4907,42.5062,114300.0
2009-12-17 15:25:00,54.63,54.63,54.6,54.6,26600.0,42.5062,42.5062,42.4829,42.4829,26600.0
2009-12-17 15:30:00,54.59,54.69,54.59,54.67,73400.0,42.4751,42.5529,42.4751,42.5374,73400.0
2009-12-17 15:35:00,54.67,54.72,54.58,54.59,92100.0,42.5374,42.5763,42.4673,42.4751,92100.0
2009-12-17 15:40:00,54.59,54.62,54.55,54.55,153800.0,42.4751,42.4985,42.444,42.444,153800.0
2009-12-17 15:45:00,54.56,54.57,54.45,54.51,164200.0,42.4518,42.4596,42.3662,42.4129,164200.0
2009-12-17 15:50:00,54.5,54.59,54.45,54.46,149700.0,42.4051,42.4751,42.3662,42.374,149700.0
2009-12-17 15:55:00,54.47,54.51,54.41,54.46,250700.0,42.3818,42.4129,42.3351,42.374,250700.0
2009-12-18 09:30:00,54.49,54.74,54.47,54.7,1762500.0,42.3973,42.5918,42.3818,42.5607,1762500.0
2009-12-18 09:35:00,54.7,54.72,54.47,54.56,97400.0,42.5607,42.5763,42.3818,42.4518,97400.0
2009-12-18 09:40:00,54.54,54.64,54.48,54.52,83500.0,42.4362,42.514,42.3895,42.4207,83500.0
2009-12-18 09:45:00,54.47,54.59,54.26,54.27,103900.0,42.3818,42.4751,42.2184,42.2261,103900.0
2009-12-18 09:50:00,54.26,54.3,54.07,54.09,117600.0,42.2184,42.2495,42.0705,42.0861,117600.0
2009-12-18 09:55:00,54.08,54.12,53.96,53.96,121900.0,42.0783,42.1094,41.9849,41.9849,121900.0
2009-12-18 10:00:00,53.97,53.98,53.84,53.91,129000.0,41.9927,42.0005,41.8916,41.946,129000.0
2009-12-18 10:05:00,53.9,53.97,53.86,53.87,94900.0,41.9382,41.9927,41.9071,41.9149,94900.0
2009-12-18 10:10:00,53.86,53.97,53.86,53.97,81100.0,41.9071,41.9927,41.9071,41.9927,81100.0
2009-12-18 10:15:00,53.97,54.03,53.95,53.98,65100.0,41.9927,42.0394,41.9772,42.0005,65100.0
2009-12-18 10:20:00,53.98,54.0,53.92,53.92,95600.0,42.0005,42.0161,41.9538,41.9538,95600.0
2009-12-18 10:25:00,53.93,54.0,53.9,53.96,61300.0,41.9616,42.0161,41.9382,41.9849,61300.0
2009-12-18 10:30:00,53.97,53.99,53.88,53.92,62900.0,41.9927,42.0083,41.9227,41.9538,62900.0
2009-12-18 10:35:00,53.92,54.0,53.88,53.99,66100.0,41.9538,42.0161,41.9227,42.0083,66100.0
2009-12-18 10:40:00,53.99,54.04,53.94,54.0,56700.0,42.0083,42.0472,41.9694,42.0161,56700.0
2009-12-18 10:45:00,54.0,54.0,53.85,53.85,62400.0,42.0161,42.0161,41.8993,41.8993,62400.0
2009-12-18 10:50:00,53.85,53.96,53.85,53.92,61100.0,41.8993,41.9849,41.8993,41.9538,61100.0
2009-12-18 10:55:00,53.92,53.97,53.91,53.93,67900.0,41.9538,41.9927,41.946,41.9616,67900.0
2009-12-18 11:00:00,53.93,53.97,53.88,53.89,27000.0,41.9616,41.9927,41.9227,41.9305,27000.0
2009-12-18 11:05:00,53.88,53.89,53.62,53.65,112500.0,41.9227,41.9305,41.7204,41.7437,112500.0
2009-12-18 11:10:00,53.67,53.72,53.58,53.59,50100.0,41.7593,41.7982,41.6893,41.697,50100.0
2009-12-18 11:15:00,53.6,53.63,53.41,53.52,97100.0,41.7048,41.7282,41.557,41.6426,97100.0
2009-12-18 11:20:00,53.52,53.53,53.41,53.43,47500.0,41.6426,41.6504,41.557,41.5726,47500.0
2009-12-18 11:25:00,53.43,53.46,53.38,53.38,56800.0,41.5726,41.5959,41.5336,41.5336,56800.0
2009-12-18 11:30:00,53.38,53.38,53.31,53.33,83000.0,41.5336,41.5336,41.4792,41.4947,83000.0
2009-12-18 11:35:00,53.32,53.33,53.28,53.29,41600.0,41.487,41.4947,41.4558,41.4636,41600.0
2009-12-18 11:40:00,53.29,53.36,53.29,53.32,141000.0,41.4636,41.5181,41.4636,41.487,141000.0
2009-12-18 11:45:00,53.32,53.39,53.29,53.39,77800.0,41.487,41.5414,41.4636,41.5414,77800.0
2009-12-18 11:50:00,53.39,53.5,53.38,53.42,79600.0,41.5414,41.627,41.5336,41.5648,79600.0
2009-12-18 11:55:00,53.42,53.43,53.37,53.37,40300.0,41.5648,41.5726,41.5259,41.5259,40300.0
2009-12-18 12:00:00,53.37,53.42,53.3,53.3,75100.0,41.5259,41.5648,41.4714,41.4714,75100.0
2009-12-18 12:05:00,53.3,53.3,53.25,53.27,78900.0,41.4714,41.4714,41.4325,41.4481,78900.0
2009-12-18 12:10:00,53.27,53.27,53.2,53.22,119700.0,41.4481,41.4481,41.3936,41.4092,119700.0
2009-12-18 12:15:00,53.23,53.24,53.22,53.24,78000.0,41.4169,41.4247,41.4092,41.4247,78000.0
2009-12-18 12:20:00,53.23,53.24,53.17,53.23,84500.0,41.4169,41.4247,41.3703,41.4169,84500.0
2009-12-18 12:25:00,53.23,53.24,53.21,53.24,35600.0,41.4169,41.4247,41.4014,41.4247,35600.0
2009-12-18 12:30:00,53.23,53.24,53.21,53.24,55100.0,41.4169,41.4247,41.4014,41.4247,55100.0
2009-12-18 12:35:00,53.24,53.3,53.23,53.29,50600.0,41.4247,41.4714,41.4169,41.4636,50600.0
2009-12-18 12:40:00,53.29,53.34,53.26,53.33,33300.0,41.4636,41.5025,41.4403,41.4947,33300.0
2009-12-18 12:45:00,53.32,53.36,53.27,53.36,46800.0,41.487,41.5181,41.4481,41.5181,46800.0
2009-12-18 12:50:00,53.36,53.41,53.33,53.36,73600.0,41.5181,41.557,41.4947,41.5181,73600.0
2009-12-18 12:55:00,53.37,53.38,53.3,53.38,49500.0,41.5259,41.5336,41.4714,41.5336,49500.0
2009-12-18 13:00:00,53.37,53.42,53.37,53.42,46600.0,41.5259,41.5648,41.5259,41.5648,46600.0
2009-12-18 13:05:00,53.43,53.51,53.41,53.5,36800.0,41.5726,41.6348,41.557,41.627,36800.0
2009-12-18 13:10:00,53.51,53.56,53.48,53.49,76000.0,41.6348,41.6737,41.6115,41.6192,76000.0
2009-12-18 13:15:00,53.5,53.52,53.48,53.5,49000.0,41.627,41.6426,41.6115,41.627,49000.0
2009-12-18 13:20:00,53.5,53.51,53.46,53.48,48800.0,41.627,41.6348,41.5959,41.6115,48800.0
2009-12-18 13:25:00,53.47,53.48,53.42,53.44,59300.0,41.6037,41.6115,41.5648,41.5803,59300.0
2009-12-18 13:30:00,53.44,53.45,53.37,53.37,42600.0,41.5803,41.5881,41.5259,41.5259,42600.0
2009-12-18 13:35:00,53.37,53.45,53.36,53.42,62600.0,41.5259,41.5881,41.5181,41.5648,62600.0
2009-12-18 13:40:00,53.43,53.52,53.39,53.52,55300.0,41.5726,41.6426,41.5414,41.6426,55300.0
2009-12-18 13:45:00,53.52,53.56,53.5,53.5,30300.0,41.6426,41.6737,41.627,41.627,30300.0
2009-12-18 13:50:00,53.5,53.52,53.43,53.43,35800.0,41.627,41.6426,41.5726,41.5726,35800.0
2009-12-18 13:55:00,53.43,53.45,53.41,53.44,38400.0,41.5726,41.5881,41.557,41.5803,38400.0
2009-12-18 14:00:00,53.45,53.48,53.39,53.46,42600.0,41.5881,41.6115,41.5414,41.5959,42600.0
2009-12-18 14:05:00,53.46,53.47,53.45,53.46,28500.0,41.5959,41.6037,41.5881,41.5959,28500.0
2009-12-18 14:10:00,53.46,53.46,53.43,53.45,83500.0,41.5959,41.5959,41.5726,41.5881,83500.0
2009-12-18 14:15:00,53.45,53.45,53.41,53.42,48700.0,41.5881,41.5881,41.557,41.5648,48700.0
2009-12-18 14:20:00,53.42,53.43,53.33,53.34,64200.0,41.5648,41.5726,41.4947,41.5025,64200.0
2009-12-18 14:25:00,53.33,53.34,53.24,53.28,70200.0,41.4947,41.5025,41.4247,41.4558,70200.0
2009-12-18 14:30:00,53.28,53.29,53.25,53.27,63300.0,41.4558,41.4636,41.4325,41.4481,63300.0
2009-12-18 14:35:00,53.26,53.26,53.22,53.22,91600.0,41.4403,41.4403,41.4092,41.4092,91600.0
2009-12-18 14:40:00,53.23,53.24,53.2,53.21,94600.0,41.4169,41.4247,41.3936,41.4014,94600.0
2009-12-18 14:45:00,53.2,53.21,53.13,53.14,170400.0,41.3936,41.4014,41.3391,41.3469,170400.0
2009-12-18 14:50:00,53.14,53.16,53.13,53.13,81100.0,41.3469,41.3625,41.3391,41.3391,81100.0
2009-12-18 14:55:00,53.14,53.17,53.1,53.17,92800.0,41.3469,41.3703,41.3158,41.3703,92800.0
2009-12-18 15:00:00,53.17,53.23,53.16,53.22,76400.0,41.3703,41.4169,41.3625,41.4092,76400.0
2009-12-18 15:05:00,53.23,53.29,53.21,53.24,66900.0,41.4169,41.4636,41.4014,41.4247,66900.0
2009-12-18 15:10:00,53.24,53.26,53.23,53.25,34700.0,41.4247,41.4403,41.4169,41.4325,34700.0
2009-12-18 15:15:00,53.25,53.33,53.25,53.3,72000.0,41.4325,41.4947,41.4325,41.4714,72000.0
2009-12-18 15:20:00,53.31,53.32,53.22,53.22,68800.0,41.4792,41.487,41.4092,41.4092,68800.0
2009-12-18 15:25:00,53.22,53.25,53.18,53.21,109800.0,41.4092,41.4325,41.378,41.4014,109800.0
2009-12-18 15:30:00,53.21,53.28,53.17,53.28,94400.0,41.4014,41.4558,41.3703,41.4558,94400.0
2009-12-18 15:35:00,53.28,53.29,53.2,53.22,88700.0,41.4558,41.4636,41.3936,41.4092,88700.0
2009-12-18 15:40:00,53.21,53.32,53.17,53.31,179000.0,41.4014,41.487,41.3703,41.4792,179000.0
2009-12-18 15:45:00,53.31,53.38,53.31,53.34,174400.0,41.4792,41.5336,41.4792,41.5025,174400.0
2009-12-18 15:50:00,53.35,53.44,53.32,53.41,170700.0,41.5103,41.5803,41.487,41.557,170700.0
2009-12-18 15:55:00,53.42,53.51,53.38,53.48,327800.0,41.5648,41.6348,41.5336,41.6115,327800.0
2009-12-21 09:30:00,53.36,54.45,53.36,54.26,209300.0,41.5181,42.3662,41.5181,42.2184,209300.0
2009-12-21 09:35:00,54.24,54.35,54.04,54.08,87700.0,42.2028,42.2884,42.0472,42.0783,87700.0
2009-12-21 09:40:00,54.1,54.35,54.05,54.22,108500.0,42.0939,42.2884,42.055,42.1872,108500.0
2009-12-21 09:45:00,54.22,54.3,54.07,54.07,77100.0,42.1872,42.2495,42.0705,42.0705,77100.0
2009-12-21 09:50:00,54.06,54.18,54.03,54.05,81300.0,42.0627,42.1561,42.0394,42.055,81300.0
2009-12-21 09:55:00,54.05,54.09,54.03,54.03,58100.0,42.055,42.0861,42.0394,42.0394,58100.0
2009-12-21 10:00:00,54.03,54.22,54.03,54.18,105500.0,42.0394,42.1872,42.0394,42.1561,105500.0
2009-12-21 10:05:00,54.18,54.2,54.13,54.14,44500.0,42.1561,42.1717,42.1172,42.125,44500.0
2009-12-21 10:10:00,54.14,54.3,54.13,54.3,66700.0,42.125,42.2495,42.1172,42.2495,66700.0
2009-12-21 10:15:00,54.3,54.35,54.28,54.35,45500.0,42.2495,42.2884,42.2339,42.2884,45500.0
2009-12-21 10:20:00,54.35,54.35,54.28,54.3,71500.0,42.2884,42.2884,42.2339,42.2495,71500.0
2009-12-21 10:25:00,54.3,54.31,54.17,54.19,63200.0,42.2495,42.2573,42.1483,42.1639,63200.0
2009-12-21 10:30:00,54.19,54.25,54.17,54.24,25300.0,42.1639,42.2106,42.1483,42.2028,25300.0
2009-12-21 10:35:00,54.25,54.37,54.24,54.37,35300.0,42.2106,42.3039,42.2028,42.3039,35300.0
2009-12-21 10:40:00,54.37,54.37,54.27,54.29,31500.0,42.3039,42.3039,42.2261,42.2417,31500.0
2009-12-21 10:45:00,54.28,54.3,54.17,54.19,53200.0,42.2339,42.2495,42.1483,42.1639,53200.0
2009-12-21 10:50:00,54.18,54.19,54.09,54.11,55600.0,42.1561,42.1639,42.0861,42.1016,55600.0
2009-12-21 10:55:00,54.11,54.12,54.04,54.07,27400.0,42.1016,42.1094,42.0472,42.0705,27400.0
2009-12-21 11:00:00,54.07,54.27,54.07,54.27,59300.0,42.0705,42.2261,42.0705,42.2261,59300.0
2009-12-21 11:05:00,54.26,54.31,54.23,54.25,34500.0,42.2184,42.2573,42.195,42.2106,34500.0
2009-12-21 11:10:00,54.24,54.29,54.22,54.27,21600.0,42.2028,42.2417,42.1872,42.2261,21600.0
2009-12-21 11:15:00,54.26,54.3,54.24,54.29,17200.0,42.2184,42.2495,42.2028,42.2417,17200.0
2009-12-21 11:20:00,54.28,54.3,54.26,54.27,26400.0,42.2339,42.2495,42.2184,42.2261,26400.0
2009-12-21 11:25:00,54.26,54.26,54.13,54.13,20200.0,42.2184,42.2184,42.1172,42.1172,20200.0
2009-12-21 11:30:00,54.12,54.3,54.09,54.25,32300.0,42.1094,42.2495,42.0861,42.2106,32300.0
2009-12-21 11:35:00,54.26,54.28,54.23,54.28,19500.0,42.2184,42.2339,42.195,42.2339,19500.0
2009-12-21 11:40:00,54.27,54.31,54.26,54.31,20200.0,42.2261,42.2573,42.2184,42.2573,20200.0
2009-12-21 11:45:00,54.32,54.45,54.32,54.44,58800.0,42.265,42.3662,42.265,42.3584,58800.0
2009-12-21 11:50:00,54.44,54.45,54.41,54.43,23000.0,42.3584,42.3662,42.3351,42.3506,23000.0
2009-12-21 11:55:00,54.41,54.42,54.32,54.34,22700.0,42.3351,42.3428,42.265,42.2806,22700.0
2009-12-21 12:00:00,54.33,54.43,54.33,54.43,20000.0,42.2728,42.3506,42.2728,42.3506,20000.0
2009-12-21 12:05:00,54.43,54.5,54.4,54.41,36500.0,42.3506,42.4051,42.3273,42.3351,36500.0
2009-12-21 12:10:00,54.41,54.41,54.34,54.36,17500.0,42.3351,42.3351,42.2806,42.2962,17500.0
2009-12-21 12:15:00,54.36,54.42,54.33,54.41,16600.0,42.2962,42.3428,42.2728,42.3351,16600.0
2009-12-21 12:20:00,54.41,54.42,54.3,54.3,25900.0,42.3351,42.3428,42.2495,42.2495,25900.0
2009-12-21 12:25:00,54.31,54.33,54.23,54.24,18400.0,42.2573,42.2728,42.195,42.2028,18400.0
2009-12-21 12:30:00,54.23,54.26,54.18,54.2,30500.0,42.195,42.2184,42.1561,42.1717,30500.0
2009-12-21 12:35:00,54.22,54.22,54.18,54.18,22300.0,42.1872,42.1872,42.1561,42.1561,22300.0
2009-12-21 12:40:00,54.19,54.23,54.11,54.17,28500.0,42.1639,42.195,42.1016,42.1483,28500.0
2009-12-21 12:45:00,54.17,54.19,54.12,54.15,26400.0,42.1483,42.1639,42.1094,42.1328,26400.0
2009-12-21 12:50:00,54.13,54.18,54.11,54.11,15500.0,42.1172,42.1561,42.1016,42.1016,15500.0
2009-12-21 12:55:00,54.12,54.21,54.12,54.17,13700.0,42.1094,42.1795,42.1094,42.1483,13700.0
2009-12-21 13:00:00,54.17,54.19,54.11,54.13,15100.0,42.1483,42.1639,42.1016,42.1172,15100.0
2009-12-21 13:05:00,54.13,54.19,54.11,54.18,10700.0,42.1172,42.1639,42.1016,42.1561,10700.0
2009-12-21 13:10:00,54.18,54.2,54.15,54.16,20700.0,42.1561,42.1717,42.1328,42.1405,20700.0
2009-12-21 13:15:00,54.15,54.17,54.07,54.07,21500.0,42.1328,42.1483,42.0705,42.0705,21500.0
2009-12-21 13:20:00,54.07,54.1,54.05,54.08,19900.0,42.0705,42.0939,42.055,42.0783,19900.0
2009-12-21 13:25:00,54.09,54.18,54.08,54.16,27200.0,42.0861,42.1561,42.0783,42.1405,27200.0
2009-12-21 13:30:00,54.18,54.18,54.13,54.16,9400.0,42.1561,42.1561,42.1172,42.1405,9400.0
2009-12-21 13:35:00,54.17,54.22,54.17,54.19,16100.0,42.1483,42.1872,42.1483,42.1639,16100.0
2009-12-21 13:40:00,54.18,54.22,54.15,54.21,42700.0,42.1561,42.1872,42.1328,42.1795,42700.0
2009-12-21 13:45:00,54.21,54.29,54.21,54.24,33600.0,42.1795,42.2417,42.1795,42.2028,33600.0
2009-12-21 13:50:00,54.25,54.28,54.22,54.26,28900.0,42.2106,42.2339,42.1872,42.2184,28900.0
2009-12-21 13:55:00,54.26,54.32,54.26,54.3,23900.0,42.2184,42.265,42.2184,42.2495,23900.0
2009-12-21 14:00:00,54.29,54.33,54.21,54.24,29800.0,42.2417,42.2728,42.1795,42.2028,29800.0
2009-12-21 14:05:00,54.25,54.28,54.2,54.23,36800.0,42.2106,42.2339,42.1717,42.195,36800.0
2009-12-21 14:10:00,54.24,54.28,54.24,54.28,28800.0,42.2028,42.2339,42.2028,42.2339,28800.0
2009-12-21 14:15:00,54.29,54.34,54.28,54.33,43600.0,42.2417,42.2806,42.2339,42.2728,43600.0
2009-12-21 14:20:00,54.34,54.39,54.34,54.37,52300.0,42.2806,42.3195,42.2806,42.3039,52300.0
2009-12-21 14:25:00,54.36,54.41,54.36,54.38,36300.0,42.2962,42.3351,42.2962,42.3117,36300.0
2009-12-21 14:30:00,54.38,54.43,54.38,54.38,23300.0,42.3117,42.3506,42.3117,42.3117,23300.0
2009-12-21 14:35:00,54.37,54.4,54.32,54.32,22400.0,42.3039,42.3273,42.265,42.265,22400.0
2009-12-21 14:40:00,54.32,54.38,54.32,54.35,24000.0,42.265,42.3117,42.265,42.2884,24000.0
2009-12-21 14:45:00,54.35,54.38,54.32,54.32,23400.0,42.2884,42.3117,42.265,42.265,23400.0
2009-12-21 14:50:00,54.32,54.36,54.31,54.33,25200.0,42.265,42.2962,42.2573,42.2728,25200.0
2009-12-21 14:55:00,54.33,54.39,54.32,54.34,25000.0,42.2728,42.3195,42.265,42.2806,25000.0
2009-12-21 15:00:00,54.34,54.35,54.28,54.29,37500.0,42.2806,42.2884,42.2339,42.2417,37500.0
2009-12-21 15:05:00,54.29,54.32,54.27,54.28,37900.0,42.2417,42.265,42.2261,42.2339,37900.0
2009-12-21 15:10:00,54.28,54.31,54.23,54.24,48900.0,42.2339,42.2573,42.195,42.2028,48900.0
2009-12-21 15:15:00,54.24,54.28,54.19,54.22,50100.0,42.2028,42.2339,42.1639,42.1872,50100.0
2009-12-21 15:20:00,54.22,54.27,54.22,54.26,49400.0,42.1872,42.2261,42.1872,42.2184,49400.0
2009-12-21 15:25:00,54.27,54.3,54.24,54.27,57500.0,42.2261,42.2495,42.2028,42.2261,57500.0
2009-12-21 15:30:00,54.27,54.33,54.25,54.26,67800.0,42.2261,42.2728,42.2106,42.2184,67800.0
2009-12-21 15:35:00,54.26,54.31,54.25,54.29,55300.0,42.2184,42.2573,42.2106,42.2417,55300.0
2009-12-21 15:40:00,54.29,54.36,54.27,54.28,62600.0,42.2417,42.2962,42.2261,42.2339,62600.0
2009-12-21 15:45:00,54.28,54.32,54.27,54.29,103300.0,42.2339,42.265,42.2261,42.2417,103300.0
2009-12-21 15:50:00,54.29,54.35,54.26,54.3,97500.0,42.2417,42.2884,42.2184,42.2495,97500.0
2009-12-21 15:55:00,54.31,54.33,54.26,54.3,165800.0,42.2573,42.2728,42.2184,42.2495,165800.0
2009-12-22 09:30:00,54.4,54.49,54.31,54.38,58200.0,42.3273,42.3973,42.2573,42.3117,58200.0
2009-12-22 09:35:00,54.41,54.6,54.33,54.58,25700.0,42.3351,42.4829,42.2728,42.4673,25700.0
2009-12-22 09:40:00,54.55,54.92,54.55,54.89,83700.0,42.444,42.7319,42.444,42.7085,83700.0
2009-12-22 09:45:00,54.89,55.0,54.83,54.96,96200.0,42.7085,42.7941,42.6619,42.763,96200.0
2009-12-22 09:50:00,54.95,55.08,54.95,55.03,74200.0,42.7552,42.8564,42.7552,42.8175,74200.0
2009-12-22 09:55:00,55.03,55.04,54.92,54.97,44300.0,42.8175,42.8253,42.7319,42.7708,44300.0
2009-12-22 10:00:00,54.97,55.12,54.96,55.05,83000.0,42.7708,42.8875,42.763,42.833,83000.0
2009-12-22 10:05:00,55.05,55.31,55.03,55.28,85500.0,42.833,43.0353,42.8175,43.012,85500.0
2009-12-22 10:10:00,55.29,55.33,55.23,55.26,55500.0,43.0198,43.0509,42.9731,42.9964,55500.0
2009-12-22 10:15:00,55.26,55.31,55.21,55.24,98800.0,42.9964,43.0353,42.9575,42.9809,98800.0
2009-12-22 10:20:00,55.23,55.29,55.2,55.21,34500.0,42.9731,43.0198,42.9497,42.9575,34500.0
2009-12-22 10:25:00,55.22,55.32,55.17,55.3,59700.0,42.9653,43.0431,42.9264,43.0276,59700.0
2009-12-22 10:30:00,55.3,55.31,55.23,55.26,38200.0,43.0276,43.0353,42.9731,42.9964,38200.0
2009-12-22 10:35:00,55.26,55.27,55.23,55.24,61000.0,42.9964,43.0042,42.9731,42.9809,61000.0
2009-12-22 10:40:00,55.24,55.27,55.23,55.25,46800.0,42.9809,43.0042,42.9731,42.9886,46800.0
2009-12-22 10:45:00,55.26,55.29,55.2,55.29,88300.0,42.9964,43.0198,42.9497,43.0198,88300.0
2009-12-22 10:50:00,55.27,55.35,55.26,55.32,79800.0,43.0042,43.0665,42.9964,43.0431,79800.0
2009-12-22 10:55:00,55.34,55.35,55.3,55.35,66700.0,43.0587,43.0665,43.0276,43.0665,66700.0
2009-12-22 11:00:00,55.35,55.37,55.19,55.22,88700.0,43.0665,43.082,42.942,42.9653,88700.0
2009-12-22 11:05:00,55.21,55.23,55.11,55.13,52300.0,42.9575,42.9731,42.8797,42.8953,52300.0
2009-12-22 11:10:00,55.13,55.21,55.08,55.19,44000.0,42.8953,42.9575,42.8564,42.942,44000.0
2009-12-22 11:15:00,55.19,55.25,55.1,55.12,48400.0,42.942,42.9886,42.8719,42.8875,48400.0
2009-12-22 11:20:00,55.12,55.13,55.03,55.05,41500.0,42.8875,42.8953,42.8175,42.833,41500.0
2009-12-22 11:25:00,55.05,55.07,55.03,55.04,23800.0,42.833,42.8486,42.8175,42.8253,23800.0
2009-12-22 11:30:00,55.04,55.04,54.96,54.97,49300.0,42.8253,42.8253,42.763,42.7708,49300.0
2009-12-22 11:35:00,54.96,54.96,54.89,54.94,28200.0,42.763,42.763,42.7085,42.7474,28200.0
2009-12-22 11:40:00,54.92,55.03,54.92,55.02,27200.0,42.7319,42.8175,42.7319,42.8097,27200.0
2009-12-22 11:45:00,55.02,55.1,55.02,55.1,12100.0,42.8097,42.8719,42.8097,42.8719,12100.0
2009-12-22 11:50:00,55.1,55.13,55.04,55.05,19200.0,42.8719,42.8953,42.8253,42.833,19200.0
2009-12-22 11:55:00,55.05,55.05,55.03,55.04,15800.0,42.833,42.833,42.8175,42.8253,15800.0
2009-12-22 12:00:00,55.04,55.14,55.04,55.14,19900.0,42.8253,42.9031,42.8253,42.9031,19900.0
2009-12-22 12:05:00,55.14,55.14,55.04,55.1,25300.0,42.9031,42.9031,42.8253,42.8719,25300.0
2009-12-22 12:10:00,55.1,55.1,55.05,55.08,25400.0,42.8719,42.8719,42.833,42.8564,25400.0
2009-12-22 12:15:00,55.09,55.09,55.04,55.06,8900.0,42.8642,42.8642,42.8253,42.8408,8900.0
2009-12-22 12:20:00,55.07,55.07,54.99,55.01,18300.0,42.8486,42.8486,42.7863,42.8019,18300.0
2009-12-22 12:25:00,55.01,55.05,54.99,55.04,25400.0,42.8019,42.833,42.7863,42.8253,25400.0
2009-12-22 12:30:00,55.03,55.1,55.03,55.06,22000.0,42.8175,42.8719,42.8175,42.8408,22000.0
2009-12-22 12:35:00,55.05,55.06,54.99,55.01,16800.0,42.833,42.8408,42.7863,42.8019,16800.0
2009-12-22 12:40:00,55.01,55.04,54.99,55.04,30700.0,42.8019,42.8253,42.7863,42.8253,30700.0
2009-12-22 12:45:00,55.05,55.1,55.03,55.09,19400.0,42.833,42.8719,42.8175,42.8642,19400.0
2009-12-22 12:50:00,55.08,55.08,55.03,55.07,26500.0,42.8564,42.8564,42.8175,42.8486,26500.0
2009-12-22 12:55:00,55.07,55.1,55.0,55.05,31600.0,42.8486,42.8719,42.7941,42.833,31600.0
2009-12-22 13:00:00,55.06,55.09,55.05,55.09,22300.0,42.8408,42.8642,42.833,42.8642,22300.0
2009-12-22 13:05:00,55.09,55.18,55.09,55.18,49300.0,42.8642,42.9342,42.8642,42.9342,49300.0
2009-12-22 13:10:00,55.18,55.21,55.11,55.11,37900.0,42.9342,42.9575,42.8797,42.8797,37900.0
2009-12-22 13:15:00,55.11,55.12,55.07,55.08,18200.0,42.8797,42.8875,42.8486,42.8564,18200.0
2009-12-22 13:20:00,55.08,55.09,55.05,55.06,24400.0,42.8564,42.8642,42.833,42.8408,24400.0
2009-12-22 13:25:00,55.07,55.12,55.06,55.12,23300.0,42.8486,42.8875,42.8408,42.8875,23300.0
2009-12-22 13:30:00,55.12,55.12,55.03,55.06,28000.0,42.8875,42.8875,42.8175,42.8408,28000.0
2009-12-22 13:35:00,55.05,55.16,55.02,55.16,33400.0,42.833,42.9186,42.8097,42.9186,33400.0
2009-12-22 13:40:00,55.14,55.15,55.09,55.12,13400.0,42.9031,42.9108,42.8642,42.8875,13400.0
2009-12-22 13:45:00,55.12,55.13,55.05,55.05,14300.0,42.8875,42.8953,42.833,42.833,14300.0
2009-12-22 13:50:00,55.07,55.13,55.04,55.13,25200.0,42.8486,42.8953,42.8253,42.8953,25200.0
2009-12-22 13:55:00,55.13,55.18,55.13,55.17,15600.0,42.8953,42.9342,42.8953,42.9264,15600.0
2009-12-22 14:00:00,55.16,55.18,55.13,55.13,29300.0,42.9186,42.9342,42.8953,42.8953,29300.0
2009-12-22 14:05:00,55.13,55.14,55.09,55.1,25100.0,42.8953,42.9031,42.8642,42.8719,25100.0
2009-12-22 14:10:00,55.1,55.11,55.07,55.09,29800.0,42.8719,42.8797,42.8486,42.8642,29800.0
2009-12-22 14:15:00,55.1,55.15,55.09,55.14,29700.0,42.8719,42.9108,42.8642,42.9031,29700.0
2009-12-22 14:20:00,55.14,55.14,55.05,55.06,36700.0,42.9031,42.9031,42.833,42.8408,36700.0
2009-12-22 14:25:00,55.05,55.1,55.05,55.09,51800.0,42.833,42.8719,42.833,42.8642,51800.0
2009-12-22 14:30:00,55.1,55.14,55.09,55.13,41700.0,42.8719,42.9031,42.8642,42.8953,41700.0
2009-12-22 14:35:00,55.14,55.17,55.12,55.14,32000.0,42.9031,42.9264,42.8875,42.9031,32000.0
2009-12-22 14:40:00,55.14,55.15,55.08,55.1,46200.0,42.9031,42.9108,42.8564,42.8719,46200.0
2009-12-22 14:45:00,55.1,55.12,55.06,55.06,27900.0,42.8719,42.8875,42.8408,42.8408,27900.0
2009-12-22 14:50:00,55.05,55.07,55.05,55.06,17700.0,42.833,42.8486,42.833,42.8408,17700.0
2009-12-22 14:55:00,55.06,55.09,55.04,55.05,25000.0,42.8408,42.8642,42.8253,42.833,25000.0
2009-12-22 15:00:00,55.03,55.03,55.0,55.01,13900.0,42.8175,42.8175,42.7941,42.8019,13900.0
2009-12-22 15:05:00,55.01,55.01,54.96,55.01,20300.0,42.8019,42.8019,42.763,42.8019,20300.0
2009-12-22 15:10:00,55.01,55.01,54.99,54.99,16300.0,42.8019,42.8019,42.7863,42.7863,16300.0
2009-12-22 15:15:00,54.99,55.06,54.99,55.02,40000.0,42.7863,42.8408,42.7863,42.8097,40000.0
2009-12-22 15:20:00,55.03,55.09,55.01,55.08,32000.0,42.8175,42.8642,42.8019,42.8564,32000.0
2009-12-22 15:25:00,55.08,55.08,55.04,55.06,48500.0,42.8564,42.8564,42.8253,42.8408,48500.0
2009-12-22 15:30:00,55.06,55.07,55.04,55.06,58400.0,42.8408,42.8486,42.8253,42.8408,58400.0
2009-12-22 15:35:00,55.06,55.1,55.02,55.04,66500.0,42.8408,42.8719,42.8097,42.8253,66500.0
2009-12-22 15:40:00,55.05,55.06,55.01,55.03,64100.0,42.833,42.8408,42.8019,42.8175,64100.0
2009-12-22 15:45:00,55.04,55.07,55.01,55.05,93300.0,42.8253,42.8486,42.8019,42.833,93300.0
2009-12-22 15:50:00,55.06,55.09,55.01,55.05,168100.0,42.8408,42.8642,42.8019,42.833,168100.0
2009-12-22 15:55:00,55.05,55.16,55.05,55.14,211700.0,42.833,42.9186,42.833,42.9031,211700.0
2009-12-23 09:30:00,55.41,55.49,55.35,55.49,81600.0,43.1131,43.1754,43.0665,43.1754,81600.0
2009-12-23 09:35:00,55.49,55.65,55.49,55.59,57500.0,43.1754,43.2999,43.1754,43.2532,57500.0
2009-12-23 09:40:00,55.61,55.65,55.52,55.6,70800.0,43.2688,43.2999,43.1987,43.261,70800.0
2009-12-23 09:45:00,55.6,55.6,55.51,55.53,31700.0,43.261,43.261,43.1909,43.2065,31700.0
2009-12-23 09:50:00,55.53,55.54,55.45,55.48,54100.0,43.2065,43.2143,43.1443,43.1676,54100.0
2009-12-23 09:55:00,55.49,55.56,55.45,55.46,61700.0,43.1754,43.2299,43.1443,43.152,61700.0
2009-12-23 10:00:00,55.45,55.49,55.33,55.48,132800.0,43.1443,43.1754,43.0509,43.1676,132800.0
2009-12-23 10:05:00,55.48,55.52,55.37,55.37,60100.0,43.1676,43.1987,43.082,43.082,60100.0
2009-12-23 10:10:00,55.37,55.44,55.37,55.44,41800.0,43.082,43.1365,43.082,43.1365,41800.0
2009-12-23 10:15:00,55.44,55.47,55.42,55.47,48000.0,43.1365,43.1598,43.1209,43.1598,48000.0
2009-12-23 10:20:00,55.47,55.52,55.47,55.49,39300.0,43.1598,43.1987,43.1598,43.1754,39300.0
2009-12-23 10:25:00,55.5,55.53,55.44,55.46,45800.0,43.1832,43.2065,43.1365,43.152,45800.0
2009-12-23 10:30:00,55.46,55.52,55.39,55.4,43900.0,43.152,43.1987,43.0976,43.1054,43900.0
2009-12-23 10:35:00,55.4,55.41,55.35,55.4,35400.0,43.1054,43.1131,43.0665,43.1054,35400.0
2009-12-23 10:40:00,55.4,55.41,55.36,55.38,19600.0,43.1054,43.1131,43.0742,43.0898,19600.0
2009-12-23 10:45:00,55.38,55.47,55.35,55.46,50400.0,43.0898,43.1598,43.0665,43.152,50400.0
2009-12-23 10:50:00,55.46,55.47,55.4,55.43,35500.0,43.152,43.1598,43.1054,43.1287,35500.0
2009-12-23 10:55:00,55.42,55.43,55.38,55.39,20400.0,43.1209,43.1287,43.0898,43.0976,20400.0
2009-12-23 11:00:00,55.41,55.41,55.38,55.39,20200.0,43.1131,43.1131,43.0898,43.0976,20200.0
2009-12-23 11:05:00,55.4,55.4,55.33,55.34,25200.0,43.1054,43.1054,43.0509,43.0587,25200.0
2009-12-23 11:10:00,55.34,55.34,55.3,55.3,16000.0,43.0587,43.0587,43.0276,43.0276,16000.0
2009-12-23 11:15:00,55.31,55.32,55.3,55.31,15700.0,43.0353,43.0431,43.0276,43.0353,15700.0
2009-12-23 11:20:00,55.32,55.32,55.27,55.27,27000.0,43.0431,43.0431,43.0042,43.0042,27000.0
2009-12-23 11:25:00,55.28,55.29,55.22,55.22,21300.0,43.012,43.0198,42.9653,42.9653,21300.0
2009-12-23 11:30:00,55.24,55.26,55.22,55.25,22300.0,42.9809,42.9964,42.9653,42.9886,22300.0
2009-12-23 11:35:00,55.25,55.25,55.18,55.2,29300.0,42.9886,42.9886,42.9342,42.9497,29300.0
2009-12-23 11:40:00,55.2,55.26,55.2,55.24,23500.0,42.9497,42.9964,42.9497,42.9809,23500.0
2009-12-23 11:45:00,55.25,55.3,55.23,55.3,28700.0,42.9886,43.0276,42.9731,43.0276,28700.0
2009-12-23 11:50:00,55.29,55.35,55.29,55.31,28400.0,43.0198,43.0665,43.0198,43.0353,28400.0
2009-12-23 11:55:00,55.3,55.3,55.26,55.28,16000.0,43.0276,43.0276,42.9964,43.012,16000.0
2009-12-23 12:00:00,55.28,55.35,55.26,55.33,33300.0,43.012,43.0665,42.9964,43.0509,33300.0
2009-12-23 12:05:00,55.33,55.37,55.29,55.29,39900.0,43.0509,43.082,43.0198,43.0198,39900.0
2009-12-23 12:10:00,55.3,55.42,55.29,55.42,20300.0,43.0276,43.1209,43.0198,43.1209,20300.0
2009-12-23 12:15:00,55.41,55.47,55.4,55.46,24200.0,43.1131,43.1598,43.1054,43.152,24200.0
2009-12-23 12:20:00,55.46,55.46,55.44,55.45,18300.0,43.152,43.152,43.1365,43.1443,18300.0
2009-12-23 12:25:00,55.45,55.46,55.43,55.44,16400.0,43.1443,43.152,43.1287,43.1365,16400.0
2009-12-23 12:30:00,55.44,55.44,55.43,55.43,10700.0,43.1365,43.1365,43.1287,43.1287,10700.0
2009-12-23 12:35:00,55.43,55.44,55.37,55.38,21900.0,43.1287,43.1365,43.082,43.0898,21900.0
2009-12-23 12:40:00,55.39,55.4,55.37,55.4,16700.0,43.0976,43.1054,43.082,43.1054,16700.0
2009-12-23 12:45:00,55.4,55.43,55.39,55.42,13500.0,43.1054,43.1287,43.0976,43.1209,13500.0
2009-12-23 12:50:00,55.43,55.49,55.42,55.44,20000.0,43.1287,43.1754,43.1209,43.1365,20000.0
2009-12-23 12:55:00,55.43,55.43,55.36,55.36,12800.0,43.1287,43.1287,43.0742,43.0742,12800.0
2009-12-23 13:00:00,55.38,55.39,55.33,55.33,16900.0,43.0898,43.0976,43.0509,43.0509,16900.0
2009-12-23 13:05:00,55.34,55.34,55.28,55.29,19400.0,43.0587,43.0587,43.012,43.0198,19400.0
2009-12-23 13:10:00,55.28,55.3,55.26,55.27,31700.0,43.012,43.0276,42.9964,43.0042,31700.0
2009-12-23 13:15:00,55.28,55.3,55.26,55.29,14900.0,43.012,43.0276,42.9964,43.0198,14900.0
2009-12-23 13:20:00,55.3,55.4,55.29,55.35,26000.0,43.0276,43.1054,43.0198,43.0665,26000.0
2009-12-23 13:25:00,55.35,55.37,55.34,55.34,10400.0,43.0665,43.082,43.0587,43.0587,10400.0
2009-12-23 13:30:00,55.34,55.36,55.31,55.33,17800.0,43.0587,43.0742,43.0353,43.0509,17800.0
2009-12-23 13:35:00,55.34,55.37,55.33,55.37,23900.0,43.0587,43.082,43.0509,43.082,23900.0
2009-12-23 13:40:00,55.38,55.4,55.38,55.4,13200.0,43.0898,43.1054,43.0898,43.1054,13200.0
2009-12-23 13:45:00,55.41,55.49,55.41,55.46,25400.0,43.1131,43.1754,43.1131,43.152,25400.0
2009-12-23 13:50:00,55.46,55.47,55.39,55.4,29400.0,43.152,43.1598,43.0976,43.1054,29400.0
2009-12-23 13:55:00,55.4,55.41,55.37,55.38,12900.0,43.1054,43.1131,43.082,43.0898,12900.0
2009-12-23 14:00:00,55.37,55.39,55.33,55.33,33600.0,43.082,43.0976,43.0509,43.0509,33600.0
2009-12-23 14:05:00,55.33,55.34,55.21,55.23,86000.0,43.0509,43.0587,42.9575,42.9731,86000.0
2009-12-23 14:10:00,55.23,55.3,55.23,55.29,20600.0,42.9731,43.0276,42.9731,43.0198,20600.0
2009-12-23 14:15:00,55.29,55.32,55.29,55.32,11700.0,43.0198,43.0431,43.0198,43.0431,11700.0
2009-12-23 14:20:00,55.32,55.33,55.27,55.29,25700.0,43.0431,43.0509,43.0042,43.0198,25700.0
2009-12-23 14:25:00,55.29,55.3,55.26,55.28,26800.0,43.0198,43.0276,42.9964,43.012,26800.0
2009-12-23 14:30:00,55.27,55.29,55.26,55.28,17800.0,43.0042,43.0198,42.9964,43.012,17800.0
2009-12-23 14:35:00,55.28,55.28,55.23,55.25,43100.0,43.012,43.012,42.9731,42.9886,43100.0
2009-12-23 14:40:00,55.25,55.27,55.25,55.26,11800.0,42.9886,43.0042,42.9886,42.9964,11800.0
2009-12-23 14:45:00,55.26,55.3,55.25,55.26,29300.0,42.9964,43.0276,42.9886,42.9964,29300.0
2009-12-23 14:50:00,55.26,55.26,55.24,55.25,14500.0,42.9964,42.9964,42.9809,42.9886,14500.0
2009-12-23 14:55:00,55.25,55.26,55.19,55.19,34500.0,42.9886,42.9964,42.942,42.942,34500.0
2009-12-23 15:00:00,55.2,55.2,55.16,55.2,30700.0,42.9497,42.9497,42.9186,42.9497,30700.0
2009-12-23 15:05:00,55.2,55.2,55.15,55.16,27000.0,42.9497,42.9497,42.9108,42.9186,27000.0
2009-12-23 15:10:00,55.16,55.17,55.12,55.12,39100.0,42.9186,42.9264,42.8875,42.8875,39100.0
2009-12-23 15:15:00,55.12,55.19,55.1,55.15,38700.0,42.8875,42.942,42.8719,42.9108,38700.0
2009-12-23 15:20:00,55.14,55.15,55.06,55.06,26600.0,42.9031,42.9108,42.8408,42.8408,26600.0
2009-12-23 15:25:00,55.07,55.1,55.04,55.04,51800.0,42.8486,42.8719,42.8253,42.8253,51800.0
2009-12-23 15:30:00,55.04,55.07,54.98,55.01,96900.0,42.8253,42.8486,42.7786,42.8019,96900.0
2009-12-23 15:35:00,55.01,55.01,54.98,54.99,51000.0,42.8019,42.8019,42.7786,42.7863,51000.0
2009-12-23 15:40:00,55.0,55.03,54.98,54.98,119900.0,42.7941,42.8175,42.7786,42.7786,119900.0
2009-12-23 15:45:00,54.99,55.01,54.94,54.95,91000.0,42.7863,42.8019,42.7474,42.7552,91000.0
2009-12-23 15:50:00,54.95,54.96,54.93,54.95,140500.0,42.7552,42.763,42.7397,42.7552,140500.0
2009-12-23 15:55:00,54.95,55.01,54.92,54.97,193900.0,42.7552,42.8019,42.7319,42.7708,193900.0
2009-12-24 09:30:00,55.26,55.45,55.11,55.4,53500.0,42.9964,43.1443,42.8797,43.1054,53500.0
2009-12-24 09:35:00,55.41,55.43,55.24,55.24,10100.0,43.1131,43.1287,42.9809,42.9809,10100.0
2009-12-24 09:40:00,55.25,55.29,55.16,55.29,16900.0,42.9886,43.0198,42.9186,43.0198,16900.0
2009-12-24 09:45:00,55.29,55.32,55.2,55.32,12300.0,43.0198,43.0431,42.9497,43.0431,12300.0
2009-12-24 09:50:00,55.31,55.35,55.26,55.29,23800.0,43.0353,43.0665,42.9964,43.0198,23800.0
2009-12-24 09:55:00,55.29,55.4,55.28,55.36,26500.0,43.0198,43.1054,43.012,43.0742,26500.0
2009-12-24 10:00:00,55.35,55.55,55.35,55.54,51800.0,43.0665,43.2221,43.0665,43.2143,51800.0
2009-12-24 10:05:00,55.53,55.55,55.47,55.47,22900.0,43.2065,43.2221,43.1598,43.1598,22900.0
2009-12-24 10:10:00,55.48,55.56,55.47,55.51,37000.0,43.1676,43.2299,43.1598,43.1909,37000.0
2009-12-24 10:15:00,55.51,55.53,55.51,55.53,16700.0,43.1909,43.2065,43.1909,43.2065,16700.0
2009-12-24 10:20:00,55.53,55.53,55.5,55.53,24000.0,43.2065,43.2065,43.1832,43.2065,24000.0
2009-12-24 10:25:00,55.52,55.56,55.52,55.55,23100.0,43.1987,43.2299,43.1987,43.2221,23100.0
2009-12-24 10:30:00,55.56,55.56,55.53,55.53,25000.0,43.2299,43.2299,43.2065,43.2065,25000.0
2009-12-24 10:35:00,55.54,55.55,55.51,55.55,19300.0,43.2143,43.2221,43.1909,43.2221,19300.0
2009-12-24 10:40:00,55.55,55.55,55.52,55.53,10000.0,43.2221,43.2221,43.1987,43.2065,10000.0
2009-12-24 10:45:00,55.53,55.55,55.47,55.47,24300.0,43.2065,43.2221,43.1598,43.1598,24300.0
2009-12-24 10:50:00,55.47,55.48,55.45,55.47,26800.0,43.1598,43.1676,43.1443,43.1598,26800.0
2009-12-24 10:55:00,55.46,55.47,55.44,55.44,13100.0,43.152,43.1598,43.1365,43.1365,13100.0
2009-12-24 11:00:00,55.45,55.46,55.44,55.45,17200.0,43.1443,43.152,43.1365,43.1443,17200.0
2009-12-24 11:05:00,55.45,55.45,55.39,55.4,18700.0,43.1443,43.1443,43.0976,43.1054,18700.0
2009-12-24 11:10:00,55.4,55.42,55.37,55.41,17200.0,43.1054,43.1209,43.082,43.1131,17200.0
2009-12-24 11:15:00,55.39,55.42,55.39,55.42,10500.0,43.0976,43.1209,43.0976,43.1209,10500.0
2009-12-24 11:20:00,55.41,55.44,55.4,55.4,16700.0,43.1131,43.1365,43.1054,43.1054,16700.0
2009-12-24 11:25:00,55.39,55.41,55.38,55.38,12000.0,43.0976,43.1131,43.0898,43.0898,12000.0
2009-12-24 11:30:00,55.37,55.38,55.35,55.36,11500.0,43.082,43.0898,43.0665,43.0742,11500.0
2009-12-24 11:35:00,55.35,55.36,55.28,55.3,17800.0,43.0665,43.0742,43.012,43.0276,17800.0
2009-12-24 11:40:00,55.29,55.32,55.27,55.31,13200.0,43.0198,43.0431,43.0042,43.0353,13200.0
2009-12-24 11:45:00,55.32,55.32,55.28,55.32,11000.0,43.0431,43.0431,43.012,43.0431,11000.0
2009-12-24 11:50:00,55.32,55.32,55.29,55.3,10500.0,43.0431,43.0431,43.0198,43.0276,10500.0
2009-12-24 11:55:00,55.3,55.3,55.26,55.28,10100.0,43.0276,43.0276,42.9964,43.012,10100.0
2009-12-24 12:00:00,55.28,55.32,55.26,55.26,14500.0,43.012,43.0431,42.9964,42.9964,14500.0
2009-12-24 12:05:00,55.26,55.28,55.25,55.26,18900.0,42.9964,43.012,42.9886,42.9964,18900.0
2009-12-24 12:10:00,55.26,55.41,55.26,55.4,21400.0,42.9964,43.1131,42.9964,43.1054,21400.0
2009-12-24 12:15:00,55.41,55.42,55.38,55.38,8700.0,43.1131,43.1209,43.0898,43.0898,8700.0
2009-12-24 12:20:00,55.38,55.39,55.31,55.35,28700.0,43.0898,43.0976,43.0353,43.0665,28700.0
2009-12-24 12:25:00,55.34,55.4,55.3,55.38,18200.0,43.0587,43.1054,43.0276,43.0898,18200.0
2009-12-24 12:30:00,55.39,55.39,55.36,55.37,8000.0,43.0976,43.0976,43.0742,43.082,8000.0
2009-12-24 12:35:00,55.37,55.41,55.33,55.39,29000.0,43.082,43.1131,43.0509,43.0976,29000.0
2009-12-24 12:40:00,55.39,55.49,55.39,55.48,31800.0,43.0976,43.1754,43.0976,43.1676,31800.0
2009-12-24 12:45:00,55.48,55.48,55.46,55.46,24800.0,43.1676,43.1676,43.152,43.152,24800.0
2009-12-24 12:50:00,55.47,55.47,55.41,55.42,44300.0,43.1598,43.1598,43.1131,43.1209,44300.0
2009-12-24 12:55:00,55.42,55.5,55.42,55.46,85700.0,43.1209,43.1832,43.1209,43.152,85700.0
2009-12-28 09:30:00,55.33,55.55,55.33,55.52,51200.0,43.0509,43.2221,43.0509,43.1987,51200.0
2009-12-28 09:35:00,55.54,55.55,55.42,55.42,20500.0,43.2143,43.2221,43.1209,43.1209,20500.0
2009-12-28 09:40:00,55.45,55.51,55.31,55.39,44200.0,43.1443,43.1909,43.0353,43.0976,44200.0
2009-12-28 09:45:00,55.39,55.41,55.35,55.39,33900.0,43.0976,43.1131,43.0665,43.0976,33900.0
2009-12-28 09:50:00,55.4,55.42,55.37,55.4,37500.0,43.1054,43.1209,43.082,43.1054,37500.0
2009-12-28 09:55:00,55.4,55.5,55.38,55.43,27700.0,43.1054,43.1832,43.0898,43.1287,27700.0
2009-12-28 10:00:00,55.45,55.46,55.39,55.42,21100.0,43.1443,43.152,43.0976,43.1209,21100.0
2009-12-28 10:05:00,55.42,55.43,55.36,55.37,14200.0,43.1209,43.1287,43.0742,43.082,14200.0
2009-12-28 10:10:00,55.38,55.41,55.28,55.29,31600.0,43.0898,43.1131,43.012,43.0198,31600.0
2009-12-28 10:15:00,55.29,55.3,55.21,55.24,26600.0,43.0198,43.0276,42.9575,42.9809,26600.0
2009-12-28 10:20:00,55.24,55.26,55.12,55.12,31000.0,42.9809,42.9964,42.8875,42.8875,31000.0
2009-12-28 10:25:00,55.13,55.32,55.08,55.31,29600.0,42.8953,43.0431,42.8564,43.0353,29600.0
2009-12-28 10:30:00,55.33,55.4,55.26,55.26,39500.0,43.0509,43.1054,42.9964,42.9964,39500.0
2009-12-28 10:35:00,55.27,55.27,55.22,55.24,39900.0,43.0042,43.0042,42.9653,42.9809,39900.0
2009-12-28 10:40:00,55.23,55.26,55.22,55.25,12800.0,42.9731,42.9964,42.9653,42.9886,12800.0
2009-12-28 10:45:00,55.24,55.26,55.23,55.25,12200.0,42.9809,42.9964,42.9731,42.9886,12200.0
2009-12-28 10:50:00,55.25,55.29,55.24,55.28,7200.0,42.9886,43.0198,42.9809,43.012,7200.0
2009-12-28 10:55:00,55.28,55.35,55.27,55.32,13800.0,43.012,43.0665,43.0042,43.0431,13800.0
2009-12-28 11:00:00,55.33,55.37,55.32,55.35,12500.0,43.0509,43.082,43.0431,43.0665,12500.0
2009-12-28 11:05:00,55.35,55.4,55.35,55.4,8800.0,43.0665,43.1054,43.0665,43.1054,8800.0
2009-12-28 11:10:00,55.39,55.45,55.38,55.39,35100.0,43.0976,43.1443,43.0898,43.0976,35100.0
2009-12-28 11:15:00,55.39,55.4,55.32,55.35,22700.0,43.0976,43.1054,43.0431,43.0665,22700.0
2009-12-28 11:20:00,55.34,55.4,55.32,55.39,10500.0,43.0587,43.1054,43.0431,43.0976,10500.0
2009-12-28 11:25:00,55.39,55.46,55.39,55.45,15100.0,43.0976,43.152,43.0976,43.1443,15100.0
2009-12-28 11:30:00,55.46,55.5,55.45,55.46,19900.0,43.152,43.1832,43.1443,43.152,19900.0
2009-12-28 11:35:00,55.45,55.5,55.43,55.47,23900.0,43.1443,43.1832,43.1287,43.1598,23900.0
2009-12-28 11:40:00,55.48,55.49,55.4,55.42,15700.0,43.1676,43.1754,43.1054,43.1209,15700.0
2009-12-28 11:45:00,55.41,55.43,55.33,55.36,28500.0,43.1131,43.1287,43.0509,43.0742,28500.0
2009-12-28 11:50:00,55.35,55.36,55.27,55.27,16600.0,43.0665,43.0742,43.0042,43.0042,16600.0
2009-12-28 11:55:00,55.27,55.31,55.23,55.31,30100.0,43.0042,43.0353,42.9731,43.0353,30100.0
2009-12-28 12:00:00,55.31,55.32,55.28,55.28,8300.0,43.0353,43.0431,43.012,43.012,8300.0
2009-12-28 12:05:00,55.31,55.31,55.28,55.3,6600.0,43.0353,43.0353,43.012,43.0276,6600.0
2009-12-28 12:10:00,55.31,55.31,55.27,55.28,7200.0,43.0353,43.0353,43.0042,43.012,7200.0
2009-12-28 12:15:00,55.27,55.28,55.25,55.26,11700.0,43.0042,43.012,42.9886,42.9964,11700.0
2009-12-28 12:20:00,55.26,55.29,55.25,55.27,10100.0,42.9964,43.0198,42.9886,43.0042,10100.0
2009-12-28 12:25:00,55.28,55.29,55.23,55.23,10400.0,43.012,43.0198,42.9731,42.9731,10400.0
2009-12-28 12:30:00,55.24,55.25,55.19,55.23,13800.0,42.9809,42.9886,42.942,42.9731,13800.0
2009-12-28 12:35:00,55.23,55.24,55.19,55.2,6600.0,42.9731,42.9809,42.942,42.9497,6600.0
2009-12-28 12:40:00,55.2,55.21,55.18,55.19,10800.0,42.9497,42.9575,42.9342,42.942,10800.0
2009-12-28 12:45:00,55.19,55.22,55.19,55.22,5200.0,42.942,42.9653,42.942,42.9653,5200.0
2009-12-28 12:50:00,55.22,55.23,55.18,55.22,4900.0,42.9653,42.9731,42.9342,42.9653,4900.0
2009-12-28 12:55:00,55.22,55.22,55.15,55.15,20100.0,42.9653,42.9653,42.9108,42.9108,20100.0
2009-12-28 13:00:00,55.16,55.19,55.15,55.19,14100.0,42.9186,42.942,42.9108,42.942,14100.0
2009-12-28 13:05:00,55.18,55.22,55.16,55.16,16100.0,42.9342,42.9653,42.9186,42.9186,16100.0
2009-12-28 13:10:00,55.18,55.19,55.14,55.15,29800.0,42.9342,42.942,42.9031,42.9108,29800.0
2009-12-28 13:15:00,55.15,55.2,55.15,55.15,14400.0,42.9108,42.9497,42.9108,42.9108,14400.0
2009-12-28 13:20:00,55.15,55.17,55.14,55.16,10500.0,42.9108,42.9264,42.9031,42.9186,10500.0
2009-12-28 13:25:00,55.16,55.22,55.14,55.2,7600.0,42.9186,42.9653,42.9031,42.9497,7600.0
2009-12-28 13:30:00,55.2,55.21,55.1,55.11,19900.0,42.9497,42.9575,42.8719,42.8797,19900.0
2009-12-28 13:35:00,55.11,55.13,55.08,55.08,13000.0,42.8797,42.8953,42.8564,42.8564,13000.0
2009-12-28 13:40:00,55.08,55.09,55.07,55.09,5500.0,42.8564,42.8642,42.8486,42.8642,5500.0
2009-12-28 13:45:00,55.08,55.11,55.06,55.1,19400.0,42.8564,42.8797,42.8408,42.8719,19400.0
2009-12-28 13:50:00,55.11,55.11,55.06,55.07,24000.0,42.8797,42.8797,42.8408,42.8486,24000.0
2009-12-28 13:55:00,55.07,55.15,55.07,55.1,10800.0,42.8486,42.9108,42.8486,42.8719,10800.0
2009-12-28 14:00:00,55.11,55.11,55.01,55.01,22900.0,42.8797,42.8797,42.8019,42.8019,22900.0
2009-12-28 14:05:00,55.02,55.02,54.96,54.99,40600.0,42.8097,42.8097,42.763,42.7863,40600.0
2009-12-28 14:10:00,55.0,55.02,54.91,54.95,38700.0,42.7941,42.8097,42.7241,42.7552,38700.0
2009-12-28 14:15:00,54.95,54.96,54.89,54.91,38300.0,42.7552,42.763,42.7085,42.7241,38300.0
2009-12-28 14:20:00,54.9,54.94,54.9,54.94,16800.0,42.7163,42.7474,42.7163,42.7474,16800.0
2009-12-28 14:25:00,54.94,54.97,54.92,54.94,45700.0,42.7474,42.7708,42.7319,42.7474,45700.0
2009-12-28 14:30:00,54.95,55.01,54.94,55.01,26900.0,42.7552,42.8019,42.7474,42.8019,26900.0
2009-12-28 14:35:00,55.01,55.04,55.0,55.04,11900.0,42.8019,42.8253,42.7941,42.8253,11900.0
2009-12-28 14:40:00,55.03,55.04,55.0,55.0,14400.0,42.8175,42.8253,42.7941,42.7941,14400.0
2009-12-28 14:45:00,55.0,55.06,55.0,55.05,20100.0,42.7941,42.8408,42.7941,42.833,20100.0
2009-12-28 14:50:00,55.05,55.06,54.99,55.0,30800.0,42.833,42.8408,42.7863,42.7941,30800.0
2009-12-28 14:55:00,54.99,55.01,54.99,55.0,28700.0,42.7863,42.8019,42.7863,42.7941,28700.0
2009-12-28 15:00:00,55.0,55.01,54.99,55.0,21700.0,42.7941,42.8019,42.7863,42.7941,21700.0
2009-12-28 15:05:00,55.01,55.07,55.0,55.06,29400.0,42.8019,42.8486,42.7941,42.8408,29400.0
2009-12-28 15:10:00,55.06,55.06,55.0,55.03,26500.0,42.8408,42.8408,42.7941,42.8175,26500.0
2009-12-28 15:15:00,55.02,55.05,55.02,55.04,18000.0,42.8097,42.833,42.8097,42.8253,18000.0
2009-12-28 15:20:00,55.03,55.06,55.01,55.05,24000.0,42.8175,42.8408,42.8019,42.833,24000.0
2009-12-28 15:25:00,55.05,55.06,54.99,55.02,44800.0,42.833,42.8408,42.7863,42.8097,44800.0
2009-12-28 15:30:00,55.02,55.04,55.01,55.01,22600.0,42.8097,42.8253,42.8019,42.8019,22600.0
2009-12-28 15:35:00,55.01,55.05,55.0,55.02,36700.0,42.8019,42.833,42.7941,42.8097,36700.0
2009-12-28 15:40:00,55.03,55.1,55.02,55.1,42500.0,42.8175,42.8719,42.8097,42.8719,42500.0
2009-12-28 15:45:00,55.08,55.1,55.04,55.06,51500.0,42.8564,42.8719,42.8253,42.8408,51500.0
2009-12-28 15:50:00,55.06,55.12,55.02,55.11,77800.0,42.8408,42.8875,42.8097,42.8797,77800.0
2009-12-28 15:55:00,55.11,55.2,55.1,55.18,138900.0,42.8797,42.9497,42.8719,42.9342,138900.0
2009-12-29 09:30:00,55.34,55.46,55.21,55.45,39100.0,43.0587,43.152,42.9575,43.1443,39100.0
2009-12-29 09:35:00,55.44,55.46,55.24,55.39,40400.0,43.1365,43.152,42.9809,43.0976,40400.0
2009-12-29 09:40:00,55.4,55.44,55.31,55.36,33400.0,43.1054,43.1365,43.0353,43.0742,33400.0
2009-12-29 09:45:00,55.37,55.45,55.37,55.44,20400.0,43.082,43.1443,43.082,43.1365,20400.0
2009-12-29 09:50:00,55.44,55.46,55.42,55.43,29300.0,43.1365,43.152,43.1209,43.1287,29300.0
2009-12-29 09:55:00,55.43,55.44,55.37,55.39,16900.0,43.1287,43.1365,43.082,43.0976,16900.0
2009-12-29 10:00:00,55.39,55.39,55.29,55.31,25900.0,43.0976,43.0976,43.0198,43.0353,25900.0
2009-12-29 10:05:00,55.32,55.35,55.29,55.31,20000.0,43.0431,43.0665,43.0198,43.0353,20000.0
2009-12-29 10:10:00,55.3,55.37,55.29,55.36,19500.0,43.0276,43.082,43.0198,43.0742,19500.0
2009-12-29 10:15:00,55.36,55.44,55.35,55.43,20100.0,43.0742,43.1365,43.0665,43.1287,20100.0
2009-12-29 10:20:00,55.42,55.42,55.35,55.36,9100.0,43.1209,43.1209,43.0665,43.0742,9100.0
2009-12-29 10:25:00,55.35,55.36,55.29,55.29,17200.0,43.0665,43.0742,43.0198,43.0198,17200.0
2009-12-29 10:30:00,55.29,55.32,55.25,55.25,17300.0,43.0198,43.0431,42.9886,42.9886,17300.0
2009-12-29 10:35:00,55.25,55.27,55.22,55.22,38400.0,42.9886,43.0042,42.9653,42.9653,38400.0
2009-12-29 10:40:00,55.23,55.23,55.14,55.15,22900.0,42.9731,42.9731,42.9031,42.9108,22900.0
2009-12-29 10:45:00,55.16,55.18,55.15,55.17,8700.0,42.9186,42.9342,42.9108,42.9264,8700.0
2009-12-29 10:50:00,55.17,55.18,55.17,55.17,15100.0,42.9264,42.9342,42.9264,42.9264,15100.0
2009-12-29 10:55:00,55.18,55.22,55.17,55.21,14900.0,42.9342,42.9653,42.9264,42.9575,14900.0
2009-12-29 11:00:00,55.21,55.22,55.19,55.2,11500.0,42.9575,42.9653,42.942,42.9497,11500.0
2009-12-29 11:05:00,55.22,55.33,55.22,55.31,19600.0,42.9653,43.0509,42.9653,43.0353,19600.0
2009-12-29 11:10:00,55.31,55.32,55.27,55.3,21200.0,43.0353,43.0431,43.0042,43.0276,21200.0
2009-12-29 11:15:00,55.31,55.33,55.29,55.32,14200.0,43.0353,43.0509,43.0198,43.0431,14200.0
2009-12-29 11:20:00,55.31,55.32,55.29,55.32,14000.0,43.0353,43.0431,43.0198,43.0431,14000.0
2009-12-29 11:25:00,55.3,55.32,55.29,55.3,11500.0,43.0276,43.0431,43.0198,43.0276,11500.0
2009-12-29 11:30:00,55.3,55.31,55.23,55.27,21000.0,43.0276,43.0353,42.9731,43.0042,21000.0
2009-12-29 11:35:00,55.27,55.28,55.22,55.25,23900.0,43.0042,43.012,42.9653,42.9886,23900.0
2009-12-29 11:40:00,55.24,55.26,55.23,55.26,21100.0,42.9809,42.9964,42.9731,42.9964,21100.0
2009-12-29 11:45:00,55.26,55.3,55.26,55.28,15200.0,42.9964,43.0276,42.9964,43.012,15200.0
2009-12-29 11:50:00,55.28,55.29,55.27,55.27,12900.0,43.012,43.0198,43.0042,43.0042,12900.0
2009-12-29 11:55:00,55.27,55.29,55.26,55.29,10700.0,43.0042,43.0198,42.9964,43.0198,10700.0
2009-12-29 12:00:00,55.28,55.29,55.26,55.27,13700.0,43.012,43.0198,42.9964,43.0042,13700.0
2009-12-29 12:05:00,55.27,55.29,55.27,55.27,4900.0,43.0042,43.0198,43.0042,43.0042,4900.0
2009-12-29 12:10:00,55.27,55.28,55.26,55.27,14600.0,43.0042,43.012,42.9964,43.0042,14600.0
2009-12-29 12:15:00,55.28,55.29,55.27,55.28,21700.0,43.012,43.0198,43.0042,43.012,21700.0
2009-12-29 12:20:00,55.29,55.33,55.26,55.33,30100.0,43.0198,43.0509,42.9964,43.0509,30100.0
2009-12-29 12:25:00,55.33,55.33,55.28,55.28,9500.0,43.0509,43.0509,43.012,43.012,9500.0
2009-12-29 12:30:00,55.29,55.3,55.24,55.29,9800.0,43.0198,43.0276,42.9809,43.0198,9800.0
2009-12-29 12:35:00,55.29,55.32,55.29,55.29,9600.0,43.0198,43.0431,43.0198,43.0198,9600.0
2009-12-29 12:40:00,55.28,55.31,55.26,55.31,13100.0,43.012,43.0353,42.9964,43.0353,13100.0
2009-12-29 12:45:00,55.3,55.3,55.26,55.28,8000.0,43.0276,43.0276,42.9964,43.012,8000.0
2009-12-29 12:50:00,55.28,55.29,55.24,55.26,11700.0,43.012,43.0198,42.9809,42.9964,11700.0
2009-12-29 12:55:00,55.25,55.26,55.21,55.21,8900.0,42.9886,42.9964,42.9575,42.9575,8900.0
2009-12-29 13:00:00,55.22,55.25,55.21,55.24,10900.0,42.9653,42.9886,42.9575,42.9809,10900.0
2009-12-29 13:05:00,55.22,55.25,55.22,55.24,8000.0,42.9653,42.9886,42.9653,42.9809,8000.0
2009-12-29 13:10:00,55.25,55.28,55.23,55.26,8700.0,42.9886,43.012,42.9731,42.9964,8700.0
2009-12-29 13:15:00,55.27,55.28,55.23,55.23,10100.0,43.0042,43.012,42.9731,42.9731,10100.0
2009-12-29 13:20:00,55.24,55.28,55.23,55.28,7200.0,42.9809,43.012,42.9731,43.012,7200.0
2009-12-29 13:25:00,55.29,55.3,55.24,55.24,12400.0,43.0198,43.0276,42.9809,42.9809,12400.0
2009-12-29 13:30:00,55.24,55.29,55.23,55.27,18400.0,42.9809,43.0198,42.9731,43.0042,18400.0
2009-12-29 13:35:00,55.27,55.31,55.26,55.3,10300.0,43.0042,43.0353,42.9964,43.0276,10300.0
2009-12-29 13:40:00,55.29,55.3,55.28,55.28,5900.0,43.0198,43.0276,43.012,43.012,5900.0
2009-12-29 13:45:00,55.28,55.29,55.25,55.28,14700.0,43.012,43.0198,42.9886,43.012,14700.0
2009-12-29 13:50:00,55.27,55.28,55.24,55.26,8100.0,43.0042,43.012,42.9809,42.9964,8100.0
2009-12-29 13:55:00,55.25,55.29,55.24,55.29,7500.0,42.9886,43.0198,42.9809,43.0198,7500.0
2009-12-29 14:00:00,55.28,55.28,55.26,55.27,12100.0,43.012,43.012,42.9964,43.0042,12100.0
2009-12-29 14:05:00,55.27,55.29,55.26,55.26,8400.0,43.0042,43.0198,42.9964,42.9964,8400.0
2009-12-29 14:10:00,55.25,55.29,55.24,55.28,19900.0,42.9886,43.0198,42.9809,43.012,19900.0
2009-12-29 14:15:00,55.29,55.29,55.25,55.25,8000.0,43.0198,43.0198,42.9886,42.9886,8000.0
2009-12-29 14:20:00,55.25,55.28,55.24,55.28,21600.0,42.9886,43.012,42.9809,43.012,21600.0
2009-12-29 14:25:00,55.27,55.27,55.24,55.27,13300.0,43.0042,43.0042,42.9809,43.0042,13300.0
2009-12-29 14:30:00,55.26,55.27,55.25,55.26,14700.0,42.9964,43.0042,42.9886,42.9964,14700.0
2009-12-29 14:35:00,55.26,55.26,55.25,55.26,11600.0,42.9964,42.9964,42.9886,42.9964,11600.0
2009-12-29 14:40:00,55.26,55.27,55.25,55.27,11700.0,42.9964,43.0042,42.9886,43.0042,11700.0
2009-12-29 14:45:00,55.27,55.29,55.26,55.28,20700.0,43.0042,43.0198,42.9964,43.012,20700.0
2009-12-29 14:50:00,55.27,55.28,55.25,55.26,41000.0,43.0042,43.012,42.9886,42.9964,41000.0
2009-12-29 14:55:00,55.26,55.27,55.24,55.24,34000.0,42.9964,43.0042,42.9809,42.9809,34000.0
2009-12-29 15:00:00,55.24,55.29,55.24,55.26,84200.0,42.9809,43.0198,42.9809,42.9964,84200.0
2009-12-29 15:05:00,55.26,55.29,55.25,55.25,108500.0,42.9964,43.0198,42.9886,42.9886,108500.0
2009-12-29 15:10:00,55.26,55.29,55.26,55.27,30800.0,42.9964,43.0198,42.9964,43.0042,30800.0
2009-12-29 15:15:00,55.27,55.29,55.26,55.29,42000.0,43.0042,43.0198,42.9964,43.0198,42000.0
2009-12-29 15:20:00,55.29,55.29,55.26,55.29,48000.0,43.0198,43.0198,42.9964,43.0198,48000.0
2009-12-29 15:25:00,55.28,55.29,55.27,55.28,46000.0,43.012,43.0198,43.0042,43.012,46000.0
2009-12-29 15:30:00,55.27,55.28,55.26,55.27,26800.0,43.0042,43.012,42.9964,43.0042,26800.0
2009-12-29 15:35:00,55.27,55.27,55.26,55.27,13200.0,43.0042,43.0042,42.9964,43.0042,13200.0
2009-12-29 15:40:00,55.27,55.27,55.25,55.26,49900.0,43.0042,43.0042,42.9886,42.9964,49900.0
2009-12-29 15:45:00,55.26,55.27,55.24,55.25,64700.0,42.9964,43.0042,42.9809,42.9886,64700.0
2009-12-29 15:50:00,55.25,55.26,55.2,55.25,106400.0,42.9886,42.9964,42.9497,42.9886,106400.0
2009-12-29 15:55:00,55.25,55.28,55.2,55.21,156800.0,42.9886,43.012,42.9497,42.9575,156800.0
2009-12-30 09:30:00,54.86,55.04,54.8,54.95,65100.0,42.6852,42.8253,42.6385,42.7552,65100.0
2009-12-30 09:35:00,54.91,54.96,54.75,54.96,40000.0,42.7241,42.763,42.5996,42.763,40000.0
2009-12-30 09:40:00,55.02,55.2,54.96,55.07,34400.0,42.8097,42.9497,42.763,42.8486,34400.0
2009-12-30 09:45:00,55.08,55.16,55.03,55.08,11200.0,42.8564,42.9186,42.8175,42.8564,11200.0
2009-12-30 09:50:00,55.08,55.11,55.0,55.07,29300.0,42.8564,42.8797,42.7941,42.8486,29300.0
2009-12-30 09:55:00,55.08,55.21,55.08,55.18,37800.0,42.8564,42.9575,42.8564,42.9342,37800.0
2009-12-30 10:00:00,55.18,55.25,55.17,55.19,27400.0,42.9342,42.9886,42.9264,42.942,27400.0
2009-12-30 10:05:00,55.2,55.27,55.19,55.26,17200.0,42.9497,43.0042,42.942,42.9964,17200.0
2009-12-30 10:10:00,55.25,55.25,55.11,55.12,14300.0,42.9886,42.9886,42.8797,42.8875,14300.0
2009-12-30 10:15:00,55.12,55.18,55.1,55.14,13100.0,42.8875,42.9342,42.8719,42.9031,13100.0
2009-12-30 10:20:00,55.14,55.24,55.13,55.21,19800.0,42.9031,42.9809,42.8953,42.9575,19800.0
2009-12-30 10:25:00,55.2,55.22,55.17,55.18,15400.0,42.9497,42.9653,42.9264,42.9342,15400.0
2009-12-30 10:30:00,55.19,55.25,55.18,55.22,24400.0,42.942,42.9886,42.9342,42.9653,24400.0
2009-12-30 10:35:00,55.22,55.22,55.17,55.17,20300.0,42.9653,42.9653,42.9264,42.9264,20300.0
2009-12-30 10:40:00,55.17,55.24,55.17,55.23,22600.0,42.9264,42.9809,42.9264,42.9731,22600.0
2009-12-30 10:45:00,55.23,55.23,55.19,55.22,14500.0,42.9731,42.9731,42.942,42.9653,14500.0
2009-12-30 10:50:00,55.22,55.28,55.21,55.28,30100.0,42.9653,43.012,42.9575,43.012,30100.0
2009-12-30 10:55:00,55.29,55.29,55.23,55.27,14600.0,43.0198,43.0198,42.9731,43.0042,14600.0
2009-12-30 11:00:00,55.27,55.27,55.22,55.24,15100.0,43.0042,43.0042,42.9653,42.9809,15100.0
2009-12-30 11:05:00,55.23,55.23,55.19,55.2,23000.0,42.9731,42.9731,42.942,42.9497,23000.0
2009-12-30 11:10:00,55.2,55.29,55.19,55.28,19200.0,42.9497,43.0198,42.942,43.012,19200.0
2009-12-30 11:15:00,55.27,55.27,55.24,55.24,9100.0,43.0042,43.0042,42.9809,42.9809,9100.0
2009-12-30 11:20:00,55.24,55.25,55.19,55.2,14600.0,42.9809,42.9886,42.942,42.9497,14600.0
2009-12-30 11:25:00,55.2,55.22,55.19,55.22,18100.0,42.9497,42.9653,42.942,42.9653,18100.0
2009-12-30 11:30:00,55.22,55.22,55.19,55.21,34600.0,42.9653,42.9653,42.942,42.9575,34600.0
2009-12-30 11:35:00,55.21,55.21,55.2,55.21,17100.0,42.9575,42.9575,42.9497,42.9575,17100.0
2009-12-30 11:40:00,55.2,55.22,55.2,55.21,18800.0,42.9497,42.9653,42.9497,42.9575,18800.0
2009-12-30 11:45:00,55.21,55.25,55.2,55.24,26200.0,42.9575,42.9886,42.9497,42.9809,26200.0
2009-12-30 11:50:00,55.24,55.26,55.24,55.25,14900.0,42.9809,42.9964,42.9809,42.9886,14900.0
2009-12-30 11:55:00,55.25,55.25,55.21,55.22,14600.0,42.9886,42.9886,42.9575,42.9653,14600.0
2009-12-30 12:00:00,55.22,55.23,55.2,55.23,16300.0,42.9653,42.9731,42.9497,42.9731,16300.0
2009-12-30 12:05:00,55.22,55.24,55.21,55.22,16100.0,42.9653,42.9809,42.9575,42.9653,16100.0
2009-12-30 12:10:00,55.22,55.25,55.21,55.21,18400.0,42.9653,42.9886,42.9575,42.9575,18400.0
2009-12-30 12:15:00,55.22,55.23,55.2,55.21,20800.0,42.9653,42.9731,42.9497,42.9575,20800.0
2009-12-30 12:20:00,55.21,55.25,55.21,55.23,12600.0,42.9575,42.9886,42.9575,42.9731,12600.0
2009-12-30 12:25:00,55.24,55.24,55.21,55.21,8500.0,42.9809,42.9809,42.9575,42.9575,8500.0
2009-12-30 12:30:00,55.22,55.22,55.2,55.2,17400.0,42.9653,42.9653,42.9497,42.9497,17400.0
2009-12-30 12:35:00,55.2,55.23,55.19,55.21,28500.0,42.9497,42.9731,42.942,42.9575,28500.0
2009-12-30 12:40:00,55.22,55.25,55.2,55.24,28900.0,42.9653,42.9886,42.9497,42.9809,28900.0
2009-12-30 12:45:00,55.25,55.25,55.22,55.24,13000.0,42.9886,42.9886,42.9653,42.9809,13000.0
2009-12-30 12:50:00,55.24,55.24,55.21,55.22,21100.0,42.9809,42.9809,42.9575,42.9653,21100.0
2009-12-30 12:55:00,55.22,55.22,55.2,55.2,12400.0,42.9653,42.9653,42.9497,42.9497,12400.0
2009-12-30 13:00:00,55.21,55.25,55.21,55.22,23500.0,42.9575,42.9886,42.9575,42.9653,23500.0
2009-12-30 13:05:00,55.22,55.23,55.2,55.21,23200.0,42.9653,42.9731,42.9497,42.9575,23200.0
2009-12-30 13:10:00,55.21,55.23,55.19,55.22,22000.0,42.9575,42.9731,42.942,42.9653,22000.0
2009-12-30 13:15:00,55.21,55.23,55.19,55.22,19500.0,42.9575,42.9731,42.942,42.9653,19500.0
2009-12-30 13:20:00,55.22,55.22,55.2,55.21,10600.0,42.9653,42.9653,42.9497,42.9575,10600.0
2009-12-30 13:25:00,55.21,55.21,55.18,55.18,46300.0,42.9575,42.9575,42.9342,42.9342,46300.0
2009-12-30 13:30:00,55.19,55.19,55.11,55.11,38600.0,42.942,42.942,42.8797,42.8797,38600.0
2009-12-30 13:35:00,55.1,55.11,55.05,55.07,57600.0,42.8719,42.8797,42.833,42.8486,57600.0
2009-12-30 13:40:00,55.07,55.07,55.03,55.06,24400.0,42.8486,42.8486,42.8175,42.8408,24400.0
2009-12-30 13:45:00,55.06,55.07,55.04,55.04,8800.0,42.8408,42.8486,42.8253,42.8253,8800.0
2009-12-30 13:50:00,55.04,55.04,55.0,55.01,12000.0,42.8253,42.8253,42.7941,42.8019,12000.0
2009-12-30 13:55:00,55.01,55.01,54.94,54.96,22400.0,42.8019,42.8019,42.7474,42.763,22400.0
2009-12-30 14:00:00,54.94,55.0,54.92,55.0,24500.0,42.7474,42.7941,42.7319,42.7941,24500.0
2009-12-30 14:05:00,55.0,55.06,55.0,55.02,12800.0,42.7941,42.8408,42.7941,42.8097,12800.0
2009-12-30 14:10:00,55.02,55.03,54.97,54.98,10500.0,42.8097,42.8175,42.7708,42.7786,10500.0
2009-12-30 14:15:00,54.97,54.99,54.95,54.95,16400.0,42.7708,42.7863,42.7552,42.7552,16400.0
2009-12-30 14:20:00,54.95,55.01,54.94,54.99,22100.0,42.7552,42.8019,42.7474,42.7863,22100.0
2009-12-30 14:25:00,54.99,55.0,54.97,55.0,12200.0,42.7863,42.7941,42.7708,42.7941,12200.0
2009-12-30 14:30:00,54.99,55.0,54.98,54.99,15600.0,42.7863,42.7941,42.7786,42.7863,15600.0
2009-12-30 14:35:00,54.98,54.99,54.98,54.98,8800.0,42.7786,42.7863,42.7786,42.7786,8800.0
2009-12-30 14:40:00,54.98,54.99,54.95,54.95,13900.0,42.7786,42.7863,42.7552,42.7552,13900.0
2009-12-30 14:45:00,54.96,55.05,54.96,55.04,16100.0,42.763,42.833,42.763,42.8253,16100.0
2009-12-30 14:50:00,55.04,55.07,55.02,55.07,16400.0,42.8253,42.8486,42.8097,42.8486,16400.0
2009-12-30 14:55:00,55.08,55.08,55.03,55.03,9800.0,42.8564,42.8564,42.8175,42.8175,9800.0
2009-12-30 15:00:00,55.03,55.04,54.89,54.9,68900.0,42.8175,42.8253,42.7085,42.7163,68900.0
2009-12-30 15:05:00,54.9,54.9,54.89,54.9,33300.0,42.7163,42.7163,42.7085,42.7163,33300.0
2009-12-30 15:10:00,54.9,54.91,54.84,54.85,33400.0,42.7163,42.7241,42.6696,42.6774,33400.0
2009-12-30 15:15:00,54.85,54.85,54.79,54.84,62900.0,42.6774,42.6774,42.6307,42.6696,62900.0
2009-12-30 15:20:00,54.85,54.86,54.81,54.85,36700.0,42.6774,42.6852,42.6463,42.6774,36700.0
2009-12-30 15:25:00,54.84,54.89,54.84,54.88,20300.0,42.6696,42.7085,42.6696,42.7008,20300.0
2009-12-30 15:30:00,54.88,54.89,54.85,54.87,38600.0,42.7008,42.7085,42.6774,42.693,38600.0
2009-12-30 15:35:00,54.86,54.87,54.83,54.85,34100.0,42.6852,42.693,42.6619,42.6774,34100.0
2009-12-30 15:40:00,54.86,54.95,54.86,54.95,66700.0,42.6852,42.7552,42.6852,42.7552,66700.0
2009-12-30 15:45:00,54.95,54.97,54.92,54.95,63300.0,42.7552,42.7708,42.7319,42.7552,63300.0
2009-12-30 15:50:00,54.95,54.95,54.9,54.91,80800.0,42.7552,42.7552,42.7163,42.7241,80800.0
2009-12-30 15:55:00,54.92,54.95,54.91,54.93,123900.0,42.7319,42.7552,42.7241,42.7397,123900.0
2009-12-31 09:30:00,54.96,55.22,54.95,55.13,47700.0,42.763,42.9653,42.7552,42.8953,47700.0
2009-12-31 09:35:00,55.12,55.14,55.02,55.07,15900.0,42.8875,42.9031,42.8097,42.8486,15900.0
2009-12-31 09:40:00,55.07,55.07,54.93,55.0,13800.0,42.8486,42.8486,42.7397,42.7941,13800.0
2009-12-31 09:45:00,55.01,55.03,54.97,54.97,8200.0,42.8019,42.8175,42.7708,42.7708,8200.0
2009-12-31 09:50:00,54.98,54.99,54.9,54.9,13900.0,42.7786,42.7863,42.7163,42.7163,13900.0
2009-12-31 09:55:00,54.9,54.92,54.79,54.81,16500.0,42.7163,42.7319,42.6307,42.6463,16500.0
2009-12-31 10:00:00,54.81,54.81,54.73,54.74,50400.0,42.6463,42.6463,42.5841,42.5918,50400.0
2009-12-31 10:05:00,54.75,54.75,54.64,54.69,27600.0,42.5996,42.5996,42.514,42.5529,27600.0
2009-12-31 10:10:00,54.69,54.7,54.6,54.64,30000.0,42.5529,42.5607,42.4829,42.514,30000.0
2009-12-31 10:15:00,54.64,54.73,54.64,54.7,14700.0,42.514,42.5841,42.514,42.5607,14700.0
2009-12-31 10:20:00,54.69,54.71,54.69,54.71,8600.0,42.5529,42.5685,42.5529,42.5685,8600.0
2009-12-31 10:25:00,54.7,54.71,54.54,54.58,60900.0,42.5607,42.5685,42.4362,42.4673,60900.0
2009-12-31 10:30:00,54.58,54.7,54.57,54.67,22500.0,42.4673,42.5607,42.4596,42.5374,22500.0
2009-12-31 10:35:00,54.67,54.68,54.63,54.65,11900.0,42.5374,42.5451,42.5062,42.5218,11900.0
2009-12-31 10:40:00,54.65,54.65,54.62,54.64,15400.0,42.5218,42.5218,42.4985,42.514,15400.0
2009-12-31 10:45:00,54.64,54.64,54.59,54.6,12400.0,42.514,42.514,42.4751,42.4829,12400.0
2009-12-31 10:50:00,54.6,54.65,54.6,54.65,10400.0,42.4829,42.5218,42.4829,42.5218,10400.0
2009-12-31 10:55:00,54.65,54.68,54.64,54.68,6200.0,42.5218,42.5451,42.514,42.5451,6200.0
2009-12-31 11:00:00,54.68,54.68,54.61,54.61,15800.0,42.5451,42.5451,42.4907,42.4907,15800.0
2009-12-31 11:05:00,54.62,54.62,54.55,54.55,26800.0,42.4985,42.4985,42.444,42.444,26800.0
2009-12-31 11:10:00,54.55,54.58,54.42,54.44,39500.0,42.444,42.4673,42.3428,42.3584,39500.0
2009-12-31 11:15:00,54.42,54.43,54.36,54.37,26400.0,42.3428,42.3506,42.2962,42.3039,26400.0
2009-12-31 11:20:00,54.37,54.41,54.37,54.38,34300.0,42.3039,42.3351,42.3039,42.3117,34300.0
2009-12-31 11:25:00,54.39,54.41,54.37,54.41,25700.0,42.3195,42.3351,42.3039,42.3351,25700.0
2009-12-31 11:30:00,54.4,54.4,54.29,54.3,50000.0,42.3273,42.3273,42.2417,42.2495,50000.0
2009-12-31 11:35:00,54.3,54.35,54.29,54.33,14200.0,42.2495,42.2884,42.2417,42.2728,14200.0
2009-12-31 11:40:00,54.33,54.38,54.31,54.36,32400.0,42.2728,42.3117,42.2573,42.2962,32400.0
2009-12-31 11:45:00,54.37,54.39,54.32,54.38,27700.0,42.3039,42.3195,42.265,42.3117,27700.0
2009-12-31 11:50:00,54.37,54.39,54.34,54.35,18000.0,42.3039,42.3195,42.2806,42.2884,18000.0
2009-12-31 11:55:00,54.34,54.36,54.26,54.28,24800.0,42.2806,42.2962,42.2184,42.2339,24800.0
2009-12-31 12:00:00,54.27,54.31,54.26,54.31,13100.0,42.2261,42.2573,42.2184,42.2573,13100.0
2009-12-31 12:05:00,54.31,54.35,54.31,54.35,9900.0,42.2573,42.2884,42.2573,42.2884,9900.0
2009-12-31 12:10:00,54.34,54.35,54.31,54.34,19600.0,42.2806,42.2884,42.2573,42.2806,19600.0
2009-12-31 12:15:00,54.34,54.38,54.31,54.38,22400.0,42.2806,42.3117,42.2573,42.3117,22400.0
2009-12-31 12:20:00,54.39,54.47,54.37,54.47,19400.0,42.3195,42.3818,42.3039,42.3818,19400.0
2009-12-31 12:25:00,54.47,54.52,54.43,54.52,30200.0,42.3818,42.4207,42.3506,42.4207,30200.0
2009-12-31 12:30:00,54.52,54.54,54.45,54.54,12000.0,42.4207,42.4362,42.3662,42.4362,12000.0
2009-12-31 12:35:00,54.53,54.55,54.51,54.55,19700.0,42.4284,42.444,42.4129,42.444,19700.0
2009-12-31 12:40:00,54.55,54.61,54.53,54.61,9300.0,42.444,42.4907,42.4284,42.4907,9300.0
2009-12-31 12:45:00,54.59,54.64,54.56,54.57,16900.0,42.4751,42.514,42.4518,42.4596,16900.0
2009-12-31 12:50:00,54.57,54.57,54.52,54.55,9200.0,42.4596,42.4596,42.4207,42.444,9200.0
2009-12-31 12:55:00,54.55,54.58,54.52,54.57,13800.0,42.444,42.4673,42.4207,42.4596,13800.0
2009-12-31 13:00:00,54.57,54.62,54.53,54.61,34500.0,42.4596,42.4985,42.4284,42.4907,34500.0
2009-12-31 13:05:00,54.61,54.61,54.56,54.59,27300.0,42.4907,42.4907,42.4518,42.4751,27300.0
2009-12-31 13:10:00,54.58,54.6,54.57,54.58,9800.0,42.4673,42.4829,42.4596,42.4673,9800.0
2009-12-31 13:15:00,54.57,54.61,54.54,54.55,20200.0,42.4596,42.4907,42.4362,42.444,20200.0
2009-12-31 13:20:00,54.55,54.62,54.53,54.6,17000.0,42.444,42.4985,42.4284,42.4829,17000.0
2009-12-31 13:25:00,54.6,54.65,54.59,54.61,12300.0,42.4829,42.5218,42.4751,42.4907,12300.0
2009-12-31 13:30:00,54.61,54.68,54.61,54.66,11000.0,42.4907,42.5451,42.4907,42.5296,11000.0
2009-12-31 13:35:00,54.67,54.68,54.62,54.62,9600.0,42.5374,42.5451,42.4985,42.4985,9600.0
2009-12-31 13:40:00,54.62,54.63,54.57,54.57,7700.0,42.4985,42.5062,42.4596,42.4596,7700.0
2009-12-31 13:45:00,54.57,54.58,54.54,54.57,9300.0,42.4596,42.4673,42.4362,42.4596,9300.0
2009-12-31 13:50:00,54.57,54.57,54.52,54.56,15300.0,42.4596,42.4596,42.4207,42.4518,15300.0
2009-12-31 13:55:00,54.56,54.57,54.52,54.54,10700.0,42.4518,42.4596,42.4207,42.4362,10700.0
2009-12-31 14:00:00,54.54,54.64,54.54,54.59,38900.0,42.4362,42.514,42.4362,42.4751,38900.0
2009-12-31 14:05:00,54.57,54.59,54.53,54.54,13300.0,42.4596,42.4751,42.4284,42.4362,13300.0
2009-12-31 14:10:00,54.54,54.55,54.51,54.51,5200.0,42.4362,42.444,42.4129,42.4129,5200.0
2009-12-31 14:15:00,54.51,54.52,54.5,54.5,7800.0,42.4129,42.4207,42.4051,42.4051,7800.0
2009-12-31 14:20:00,54.5,54.5,54.44,54.44,12600.0,42.4051,42.4051,42.3584,42.3584,12600.0
2009-12-31 14:25:00,54.44,54.45,54.42,54.43,8500.0,42.3584,42.3662,42.3428,42.3506,8500.0
2009-12-31 14:30:00,54.43,54.51,54.42,54.5,15900.0,42.3506,42.4129,42.3428,42.4051,15900.0
2009-12-31 14:35:00,54.5,54.5,54.44,54.44,13900.0,42.4051,42.4051,42.3584,42.3584,13900.0
2009-12-31 14:40:00,54.45,54.47,54.42,54.46,10200.0,42.3662,42.3818,42.3428,42.374,10200.0
2009-12-31 14:45:00,54.45,54.45,54.42,54.44,17700.0,42.3662,42.3662,42.3428,42.3584,17700.0
2009-12-31 14:50:00,54.43,54.44,54.42,54.43,16100.0,42.3506,42.3584,42.3428,42.3506,16100.0
2009-12-31 14:55:00,54.42,54.45,54.42,54.45,8500.0,42.3428,42.3662,42.3428,42.3662,8500.0
2009-12-31 15:00:00,54.45,54.49,54.43,54.47,14800.0,42.3662,42.3973,42.3506,42.3818,14800.0
2009-12-31 15:05:00,54.47,54.48,54.43,54.44,12100.0,42.3818,42.3895,42.3506,42.3584,12100.0
2009-12-31 15:10:00,54.45,54.46,54.43,54.46,9200.0,42.3662,42.374,42.3506,42.374,9200.0
2009-12-31 15:15:00,54.46,54.46,54.42,54.43,10300.0,42.374,42.374,42.3428,42.3506,10300.0
2009-12-31 15:20:00,54.43,54.43,54.42,54.43,8700.0,42.3506,42.3506,42.3428,42.3506,8700.0
2009-12-31 15:25:00,54.43,54.5,54.42,54.48,20300.0,42.3506,42.4051,42.3428,42.3895,20300.0
2009-12-31 15:30:00,54.48,54.48,54.36,54.38,34600.0,42.3895,42.3895,42.2962,42.3117,34600.0
2009-12-31 15:35:00,54.38,54.38,54.26,54.29,48300.0,42.3117,42.3117,42.2184,42.2417,48300.0
2009-12-31 15:40:00,54.31,54.37,54.28,54.37,53500.0,42.2573,42.3039,42.2339,42.3039,53500.0
2009-12-31 15:45:00,54.37,54.37,54.17,54.17,107500.0,42.3039,42.3039,42.1483,42.1483,107500.0
2009-12-31 15:50:00,54.18,54.25,54.16,54.23,92100.0,42.1561,42.2106,42.1405,42.195,92100.0
2009-12-31 15:55:00,54.23,54.23,54.09,54.09,179700.0,42.195,42.195,42.0861,42.0861,179700.0
2010-01-04 09:30:00,55.72,55.75,54.8,54.82,323600.0,43.3543,43.3777,42.6385,42.6541,323600.0
2010-01-04 09:35:00,54.82,55.31,54.81,55.29,145800.0,42.6541,43.0353,42.6463,43.0198,145800.0
2010-01-04 09:40:00,55.3,55.5,55.26,55.33,210000.0,43.0276,43.1832,42.9964,43.0509,210000.0
2010-01-04 09:45:00,55.35,55.45,55.29,55.42,95400.0,43.0665,43.1443,43.0198,43.1209,95400.0
2010-01-04 09:50:00,55.41,55.51,55.36,55.45,96100.0,43.1131,43.1909,43.0742,43.1443,96100.0
2010-01-04 09:55:00,55.43,55.63,55.43,55.61,120100.0,43.1287,43.2843,43.1287,43.2688,120100.0
2010-01-04 10:00:00,55.63,55.91,55.63,55.73,283200.0,43.2843,43.5022,43.2843,43.3621,283200.0
2010-01-04 10:05:00,55.73,55.98,55.73,55.94,116700.0,43.3621,43.5566,43.3621,43.5255,116700.0
2010-01-04 10:10:00,55.94,55.96,55.8,55.82,86200.0,43.5255,43.5411,43.4166,43.4322,86200.0
2010-01-04 10:15:00,55.82,55.83,55.71,55.72,86900.0,43.4322,43.4399,43.3466,43.3543,86900.0
2010-01-04 10:20:00,55.73,55.78,55.69,55.77,94100.0,43.3621,43.401,43.331,43.3932,94100.0
2010-01-04 10:25:00,55.78,55.88,55.77,55.78,55500.0,43.401,43.4788,43.3932,43.401,55500.0
2010-01-04 10:30:00,55.78,55.81,55.69,55.72,46300.0,43.401,43.4244,43.331,43.3543,46300.0
2010-01-04 10:35:00,55.71,55.71,55.63,55.63,78800.0,43.3466,43.3466,43.2843,43.2843,78800.0
2010-01-04 10:40:00,55.63,55.71,55.62,55.7,60400.0,43.2843,43.3466,43.2765,43.3388,60400.0
2010-01-04 10:45:00,55.69,55.71,55.65,55.65,79400.0,43.331,43.3466,43.2999,43.2999,79400.0
2010-01-04 10:50:00,55.66,55.72,55.64,55.65,74300.0,43.3077,43.3543,43.2921,43.2999,74300.0
2010-01-04 10:55:00,55.66,55.73,55.65,55.68,24700.0,43.3077,43.3621,43.2999,43.3232,24700.0
2010-01-04 11:00:00,55.69,55.71,55.61,55.61,53300.0,43.331,43.3466,43.2688,43.2688,53300.0
2010-01-04 11:05:00,55.61,55.71,55.6,55.7,81500.0,43.2688,43.3466,43.261,43.3388,81500.0
2010-01-04 11:10:00,55.7,55.75,55.69,55.75,57100.0,43.3388,43.3777,43.331,43.3777,57100.0
2010-01-04 11:15:00,55.75,55.86,55.74,55.84,43000.0,43.3777,43.4633,43.3699,43.4477,43000.0
2010-01-04 11:20:00,55.85,55.89,55.81,55.88,31400.0,43.4555,43.4866,43.4244,43.4788,31400.0
2010-01-04 11:25:00,55.88,55.89,55.83,55.87,46200.0,43.4788,43.4866,43.4399,43.4711,46200.0
2010-01-04 11:30:00,55.88,55.93,55.86,55.93,50000.0,43.4788,43.5177,43.4633,43.5177,50000.0
2010-01-04 11:35:00,55.93,55.97,55.92,55.96,57300.0,43.5177,43.5489,43.51,43.5411,57300.0
2010-01-04 11:40:00,55.95,56.0,55.95,55.97,56500.0,43.5333,43.5722,43.5333,43.5489,56500.0
2010-01-04 11:45:00,55.97,56.0,55.97,55.98,54600.0,43.5489,43.5722,43.5489,43.5566,54600.0
2010-01-04 11:50:00,55.99,55.99,55.97,55.98,43600.0,43.5644,43.5644,43.5489,43.5566,43600.0
2010-01-04 11:55:00,55.98,55.99,55.97,55.97,33200.0,43.5566,43.5644,43.5489,43.5489,33200.0
2010-01-04 12:00:00,55.98,56.0,55.97,55.97,61800.0,43.5566,43.5722,43.5489,43.5489,61800.0
2010-01-04 12:05:00,55.98,56.09,55.97,56.08,72100.0,43.5566,43.6422,43.5489,43.6345,72100.0
2010-01-04 12:10:00,56.08,56.13,56.08,56.13,60400.0,43.6345,43.6734,43.6345,43.6734,60400.0
2010-01-04 12:15:00,56.12,56.14,56.0,56.01,51000.0,43.6656,43.6811,43.5722,43.58,51000.0
2010-01-04 12:20:00,56.01,56.05,55.99,56.02,56400.0,43.58,43.6111,43.5644,43.5878,56400.0
2010-01-04 12:25:00,56.03,56.06,56.0,56.0,50500.0,43.5955,43.6189,43.5722,43.5722,50500.0
2010-01-04 12:30:00,56.0,56.02,55.99,56.01,32300.0,43.5722,43.5878,43.5644,43.58,32300.0
2010-01-04 12:35:00,56.01,56.06,56.0,56.05,49700.0,43.58,43.6189,43.5722,43.6111,49700.0
2010-01-04 12:40:00,56.05,56.06,56.01,56.02,24700.0,43.6111,43.6189,43.58,43.5878,24700.0
2010-01-04 12:45:00,56.01,56.03,55.99,55.99,53500.0,43.58,43.5955,43.5644,43.5644,53500.0
2010-01-04 12:50:00,55.99,56.02,55.97,55.99,43500.0,43.5644,43.5878,43.5489,43.5644,43500.0
2010-01-04 12:55:00,56.0,56.0,55.96,55.99,38000.0,43.5722,43.5722,43.5411,43.5644,38000.0
2010-01-04 13:00:00,55.99,56.0,55.97,55.99,28400.0,43.5644,43.5722,43.5489,43.5644,28400.0
2010-01-04 13:05:00,55.99,56.04,55.99,56.0,39800.0,43.5644,43.6033,43.5644,43.5722,39800.0
2010-01-04 13:10:00,56.0,56.04,55.99,56.03,32000.0,43.5722,43.6033,43.5644,43.5955,32000.0
2010-01-04 13:15:00,56.02,56.06,56.02,56.05,14800.0,43.5878,43.6189,43.5878,43.6111,14800.0
2010-01-04 13:20:00,56.04,56.06,56.04,56.05,17500.0,43.6033,43.6189,43.6033,43.6111,17500.0
2010-01-04 13:25:00,56.05,56.17,56.05,56.17,39200.0,43.6111,43.7045,43.6111,43.7045,39200.0
2010-01-04 13:30:00,56.16,56.21,56.14,56.19,44600.0,43.6967,43.7356,43.6811,43.72,44600.0
2010-01-04 13:35:00,56.19,56.24,56.15,56.23,38500.0,43.72,43.7589,43.6889,43.7512,38500.0
2010-01-04 13:40:00,56.23,56.27,56.21,56.24,53000.0,43.7512,43.7823,43.7356,43.7589,53000.0
2010-01-04 13:45:00,56.25,56.25,56.21,56.24,43500.0,43.7667,43.7667,43.7356,43.7589,43500.0
2010-01-04 13:50:00,56.24,56.25,56.17,56.24,56800.0,43.7589,43.7667,43.7045,43.7589,56800.0
2010-01-04 13:55:00,56.24,56.24,56.2,56.2,28600.0,43.7589,43.7589,43.7278,43.7278,28600.0
2010-01-04 14:00:00,56.21,56.21,56.18,56.19,20300.0,43.7356,43.7356,43.7123,43.72,20300.0
2010-01-04 14:05:00,56.19,56.2,56.19,56.19,18900.0,43.72,43.7278,43.72,43.72,18900.0
2010-01-04 14:10:00,56.2,56.21,56.19,56.2,24800.0,43.7278,43.7356,43.72,43.7278,24800.0
2010-01-04 14:15:00,56.2,56.24,56.2,56.22,43500.0,43.7278,43.7589,43.7278,43.7434,43500.0
2010-01-04 14:20:00,56.22,56.22,56.2,56.21,30800.0,43.7434,43.7434,43.7278,43.7356,30800.0
2010-01-04 14:25:00,56.2,56.23,56.18,56.22,28100.0,43.7278,43.7512,43.7123,43.7434,28100.0
2010-01-04 14:30:00,56.22,56.27,56.22,56.25,59400.0,43.7434,43.7823,43.7434,43.7667,59400.0
2010-01-04 14:35:00,56.25,56.29,56.21,56.24,83000.0,43.7667,43.7978,43.7356,43.7589,83000.0
2010-01-04 14:40:00,56.24,56.32,56.23,56.32,56700.0,43.7589,43.8212,43.7512,43.8212,56700.0
2010-01-04 14:45:00,56.32,56.39,56.32,56.35,49100.0,43.8212,43.8757,43.8212,43.8445,49100.0
2010-01-04 14:50:00,56.35,56.35,56.26,56.26,47400.0,43.8445,43.8445,43.7745,43.7745,47400.0
2010-01-04 14:55:00,56.26,56.35,56.24,56.33,49800.0,43.7745,43.8445,43.7589,43.829,49800.0
2010-01-04 15:00:00,56.34,56.34,56.22,56.25,99100.0,43.8368,43.8368,43.7434,43.7667,99100.0
2010-01-04 15:05:00,56.25,56.26,56.21,56.23,85800.0,43.7667,43.7745,43.7356,43.7512,85800.0
2010-01-04 15:10:00,56.23,56.23,56.18,56.19,75200.0,43.7512,43.7512,43.7123,43.72,75200.0
2010-01-04 15:15:00,56.19,56.21,56.18,56.19,84700.0,43.72,43.7356,43.7123,43.72,84700.0
2010-01-04 15:20:00,56.19,56.2,56.12,56.12,78700.0,43.72,43.7278,43.6656,43.6656,78700.0
2010-01-04 15:25:00,56.12,56.22,56.12,56.19,82900.0,43.6656,43.7434,43.6656,43.72,82900.0
2010-01-04 15:30:00,56.2,56.22,56.15,56.17,75600.0,43.7278,43.7434,43.6889,43.7045,75600.0
2010-01-04 15:35:00,56.17,56.18,56.14,56.17,91300.0,43.7045,43.7123,43.6811,43.7045,91300.0
2010-01-04 15:40:00,56.15,56.21,56.15,56.2,92000.0,43.6889,43.7356,43.6889,43.7278,92000.0
2010-01-04 15:45:00,56.2,56.24,56.16,56.19,134900.0,43.7278,43.7589,43.6967,43.72,134900.0
2010-01-04 15:50:00,56.18,56.19,56.15,56.17,134200.0,43.7123,43.72,43.6889,43.7045,134200.0
2010-01-04 15:55:00,56.16,56.19,56.08,56.18,190100.0,43.6967,43.72,43.6345,43.7123,190100.0
2010-01-05 09:30:00,56.25,56.4,56.0,56.0,97500.0,43.7667,43.8834,43.5722,43.5722,97500.0
2010-01-05 09:35:00,56.01,56.19,56.01,56.12,44200.0,43.58,43.72,43.58,43.6656,44200.0
2010-01-05 09:40:00,56.11,56.16,56.0,56.02,54300.0,43.6578,43.6967,43.5722,43.5878,54300.0
2010-01-05 09:45:00,56.02,56.19,56.0,56.12,51000.0,43.5878,43.72,43.5722,43.6656,51000.0
2010-01-05 09:50:00,56.12,56.24,56.02,56.23,57100.0,43.6656,43.7589,43.5878,43.7512,57100.0
2010-01-05 09:55:00,56.23,56.35,56.19,56.29,103100.0,43.7512,43.8445,43.72,43.7978,103100.0
2010-01-05 10:00:00,56.28,56.4,56.19,56.34,102100.0,43.7901,43.8834,43.72,43.8368,102100.0
2010-01-05 10:05:00,56.34,56.49,56.32,56.45,73000.0,43.8368,43.9535,43.8212,43.9223,73000.0
2010-01-05 10:10:00,56.44,56.5,56.41,56.5,52200.0,43.9146,43.9612,43.8912,43.9612,52200.0
2010-01-05 10:15:00,56.5,56.67,56.49,56.66,81500.0,43.9612,44.0935,43.9535,44.0857,81500.0
2010-01-05 10:20:00,56.67,56.79,56.66,56.76,90900.0,44.0935,44.1869,44.0857,44.1635,90900.0
2010-01-05 10:25:00,56.76,57.0,56.72,57.0,146400.0,44.1635,44.3503,44.1324,44.3503,146400.0
2010-01-05 10:30:00,56.99,57.01,56.89,56.94,128100.0,44.3425,44.3581,44.2647,44.3036,128100.0
2010-01-05 10:35:00,56.95,56.98,56.84,56.9,103200.0,44.3114,44.3347,44.2258,44.2725,103200.0
2010-01-05 10:40:00,56.89,57.04,56.87,57.04,78700.0,44.2647,44.3814,44.2491,44.3814,78700.0
2010-01-05 10:45:00,57.05,57.05,56.93,56.94,172700.0,44.3892,44.3892,44.2958,44.3036,172700.0
2010-01-05 10:50:00,56.94,57.07,56.9,57.03,89200.0,44.3036,44.4047,44.2725,44.3736,89200.0
2010-01-05 10:55:00,57.02,57.08,57.01,57.06,79500.0,44.3658,44.4125,44.3581,44.397,79500.0
2010-01-05 11:00:00,57.06,57.07,56.97,57.02,116900.0,44.397,44.4047,44.3269,44.3658,116900.0
2010-01-05 11:05:00,57.02,57.03,56.92,56.98,91400.0,44.3658,44.3736,44.288,44.3347,91400.0
2010-01-05 11:10:00,56.98,57.0,56.88,56.99,98700.0,44.3347,44.3503,44.2569,44.3425,98700.0
2010-01-05 11:15:00,56.99,57.03,56.94,57.02,94300.0,44.3425,44.3736,44.3036,44.3658,94300.0
2010-01-05 11:20:00,57.02,57.05,56.9,56.96,108600.0,44.3658,44.3892,44.2725,44.3192,108600.0
2010-01-05 11:25:00,56.95,57.0,56.94,56.94,65100.0,44.3114,44.3503,44.3036,44.3036,65100.0
2010-01-05 11:30:00,56.95,56.95,56.88,56.94,87700.0,44.3114,44.3114,44.2569,44.3036,87700.0
2010-01-05 11:35:00,56.94,57.04,56.92,56.96,68200.0,44.3036,44.3814,44.288,44.3192,68200.0
2010-01-05 11:40:00,56.96,57.0,56.96,56.99,40200.0,44.3192,44.3503,44.3192,44.3425,40200.0
2010-01-05 11:45:00,57.0,57.0,56.93,56.93,52900.0,44.3503,44.3503,44.2958,44.2958,52900.0
2010-01-05 11:50:00,56.93,56.94,56.9,56.91,37100.0,44.2958,44.3036,44.2725,44.2803,37100.0
2010-01-05 11:55:00,56.91,57.03,56.91,57.03,55700.0,44.2803,44.3736,44.2803,44.3736,55700.0
2010-01-05 12:00:00,57.03,57.15,57.02,57.15,71000.0,44.3736,44.467,44.3658,44.467,71000.0
2010-01-05 12:05:00,57.15,57.25,57.14,57.24,95100.0,44.467,44.5448,44.4592,44.537,95100.0
2010-01-05 12:10:00,57.25,57.41,57.24,57.4,83600.0,44.5448,44.6693,44.537,44.6615,83600.0
2010-01-05 12:15:00,57.4,57.42,57.34,57.35,74100.0,44.6615,44.6771,44.6148,44.6226,74100.0
2010-01-05 12:20:00,57.36,57.43,57.31,57.39,63000.0,44.6304,44.6849,44.5915,44.6537,63000.0
2010-01-05 12:25:00,57.4,57.61,57.4,57.6,163100.0,44.6615,44.8249,44.6615,44.8171,163100.0
2010-01-05 12:30:00,57.61,57.65,57.54,57.6,128500.0,44.8249,44.856,44.7704,44.8171,128500.0
2010-01-05 12:35:00,57.6,57.61,57.56,57.57,175200.0,44.8171,44.8249,44.786,44.7938,175200.0
2010-01-05 12:40:00,57.56,57.7,57.56,57.69,86700.0,44.786,44.8949,44.786,44.8872,86700.0
2010-01-05 12:45:00,57.69,57.88,57.58,57.88,421000.0,44.8872,45.035,44.8016,45.035,421000.0
2010-01-05 12:50:00,57.89,58.06,57.85,57.98,279500.0,45.0428,45.175,45.0116,45.1128,279500.0
2010-01-05 12:55:00,57.97,58.15,57.96,58.1,140400.0,45.105,45.2451,45.0972,45.2062,140400.0
2010-01-05 13:00:00,58.11,58.14,58.01,58.03,126000.0,45.2139,45.2373,45.1361,45.1517,126000.0
2010-01-05 13:05:00,58.02,58.15,57.95,57.97,161800.0,45.1439,45.2451,45.0895,45.105,161800.0
2010-01-05 13:10:00,57.97,58.09,57.9,57.9,77500.0,45.105,45.1984,45.0505,45.0505,77500.0
2010-01-05 13:15:00,57.91,57.95,57.9,57.91,44200.0,45.0583,45.0895,45.0505,45.0583,44200.0
2010-01-05 13:20:00,57.92,57.92,57.84,57.87,84700.0,45.0661,45.0661,45.0039,45.0272,84700.0
2010-01-05 13:25:00,57.87,57.97,57.86,57.96,59000.0,45.0272,45.105,45.0194,45.0972,59000.0
2010-01-05 13:30:00,57.96,58.01,57.94,58.0,96600.0,45.0972,45.1361,45.0817,45.1284,96600.0
2010-01-05 13:35:00,58.0,58.07,57.99,58.05,93500.0,45.1284,45.1828,45.1206,45.1673,93500.0
2010-01-05 13:40:00,58.06,58.28,58.01,58.2,421500.0,45.175,45.3462,45.1361,45.284,421500.0
2010-01-05 13:45:00,58.21,58.22,58.1,58.13,88600.0,45.2918,45.2995,45.2062,45.2295,88600.0
2010-01-05 13:50:00,58.13,58.13,58.06,58.07,42100.0,45.2295,45.2295,45.175,45.1828,42100.0
2010-01-05 13:55:00,58.07,58.08,57.99,58.0,67600.0,45.1828,45.1906,45.1206,45.1284,67600.0
2010-01-05 14:00:00,57.98,58.03,57.95,58.01,99600.0,45.1128,45.1517,45.0895,45.1361,99600.0
2010-01-05 14:05:00,58.01,58.02,57.99,58.01,58300.0,45.1361,45.1439,45.1206,45.1361,58300.0
2010-01-05 14:10:00,58.01,58.08,58.0,58.04,55500.0,45.1361,45.1906,45.1284,45.1595,55500.0
2010-01-05 14:15:00,58.04,58.04,57.97,58.01,162300.0,45.1595,45.1595,45.105,45.1361,162300.0
2010-01-05 14:20:00,58.0,58.07,57.98,57.99,92800.0,45.1284,45.1828,45.1128,45.1206,92800.0
2010-01-05 14:25:00,57.98,58.09,57.98,57.99,87000.0,45.1128,45.1984,45.1128,45.1206,87000.0
2010-01-05 14:30:00,57.99,57.99,57.91,57.91,42200.0,45.1206,45.1206,45.0583,45.0583,42200.0
2010-01-05 14:35:00,57.91,57.92,57.85,57.87,43100.0,45.0583,45.0661,45.0116,45.0272,43100.0
2010-01-05 14:40:00,57.87,57.88,57.85,57.86,87800.0,45.0272,45.035,45.0116,45.0194,87800.0
2010-01-05 14:45:00,57.86,57.87,57.84,57.85,45500.0,45.0194,45.0272,45.0039,45.0116,45500.0
2010-01-05 14:50:00,57.84,57.85,57.75,57.75,89800.0,45.0039,45.0116,44.9338,44.9338,89800.0
2010-01-05 14:55:00,57.76,57.81,57.74,57.78,54900.0,44.9416,44.9805,44.9261,44.9572,54900.0
2010-01-05 15:00:00,57.8,57.87,57.78,57.83,50500.0,44.9727,45.0272,44.9572,44.9961,50500.0
2010-01-05 15:05:00,57.84,57.84,57.77,57.79,58300.0,45.0039,45.0039,44.9494,44.965,58300.0
2010-01-05 15:10:00,57.78,57.8,57.77,57.79,61800.0,44.9572,44.9727,44.9494,44.965,61800.0
2010-01-05 15:15:00,57.79,57.85,57.78,57.85,36200.0,44.965,45.0116,44.9572,45.0116,36200.0
2010-01-05 15:20:00,57.85,57.87,57.81,57.82,67800.0,45.0116,45.0272,44.9805,44.9883,67800.0
2010-01-05 15:25:00,57.81,57.84,57.76,57.79,115000.0,44.9805,45.0039,44.9416,44.965,115000.0
2010-01-05 15:30:00,57.79,57.85,57.77,57.82,139000.0,44.965,45.0116,44.9494,44.9883,139000.0
2010-01-05 15:35:00,57.82,57.92,57.82,57.9,102700.0,44.9883,45.0661,44.9883,45.0505,102700.0
2010-01-05 15:40:00,57.9,57.96,57.79,57.79,178700.0,45.0505,45.0972,44.965,44.965,178700.0
2010-01-05 15:45:00,57.8,57.92,57.79,57.92,122100.0,44.9727,45.0661,44.965,45.0661,122100.0
2010-01-05 15:50:00,57.92,58.01,57.9,57.95,250800.0,45.0661,45.1361,45.0505,45.0895,250800.0
2010-01-05 15:55:00,57.96,58.09,57.8,58.01,504900.0,45.0972,45.1984,44.9727,45.1361,504900.0
2010-01-06 09:30:00,58.23,58.23,57.88,58.13,143800.0,45.3073,45.3073,45.035,45.2295,143800.0
2010-01-06 09:35:00,58.15,58.44,58.14,58.17,158900.0,45.2451,45.4707,45.2373,45.2606,158900.0
2010-01-06 09:40:00,58.19,58.22,57.97,57.98,122700.0,45.2762,45.2995,45.105,45.1128,122700.0
2010-01-06 09:45:00,57.98,58.06,57.9,58.04,176300.0,45.1128,45.175,45.0505,45.1595,176300.0
2010-01-06 09:50:00,58.05,58.24,57.96,58.21,293100.0,45.1673,45.3151,45.0972,45.2918,293100.0
2010-01-06 09:55:00,58.21,58.47,58.21,58.42,159900.0,45.2918,45.4941,45.2918,45.4551,159900.0
2010-01-06 10:00:00,58.41,59.0,58.4,59.0,326000.0,45.4474,45.9064,45.4396,45.9064,326000.0
2010-01-06 10:05:00,59.0,59.0,58.68,58.79,215100.0,45.9064,45.9064,45.6574,45.743,215100.0
2010-01-06 10:10:00,58.79,58.8,58.6,58.7,62500.0,45.743,45.7508,45.5952,45.673,62500.0
2010-01-06 10:15:00,58.7,59.18,58.62,59.12,219300.0,45.673,46.0465,45.6108,45.9998,219300.0
2010-01-06 10:20:00,59.15,59.29,59.06,59.1,161400.0,46.0231,46.1321,45.9531,45.9842,161400.0
2010-01-06 10:25:00,59.08,59.11,58.92,58.97,131600.0,45.9687,45.992,45.8442,45.8831,131600.0
2010-01-06 10:30:00,58.96,58.97,58.8,58.85,98600.0,45.8753,45.8831,45.7508,45.7897,98600.0
2010-01-06 10:35:00,58.85,58.86,58.68,58.69,57600.0,45.7897,45.7975,45.6574,45.6652,57600.0
2010-01-06 10:40:00,58.69,58.7,58.65,58.66,37000.0,45.6652,45.673,45.6341,45.6419,37000.0
2010-01-06 10:45:00,58.66,58.67,58.46,58.46,65800.0,45.6419,45.6497,45.4863,45.4863,65800.0
2010-01-06 10:50:00,58.45,58.74,58.44,58.71,103500.0,45.4785,45.7041,45.4707,45.6808,103500.0
2010-01-06 10:55:00,58.71,58.86,58.66,58.85,75900.0,45.6808,45.7975,45.6419,45.7897,75900.0
2010-01-06 11:00:00,58.87,58.89,58.76,58.76,65200.0,45.8053,45.8208,45.7197,45.7197,65200.0
2010-01-06 11:05:00,58.76,58.78,58.6,58.61,43000.0,45.7197,45.7353,45.5952,45.603,43000.0
2010-01-06 11:10:00,58.61,58.62,58.56,58.56,34000.0,45.603,45.6108,45.5641,45.5641,34000.0
2010-01-06 11:15:00,58.56,58.7,58.51,58.69,74900.0,45.5641,45.673,45.5252,45.6652,74900.0
2010-01-06 11:20:00,58.7,58.77,58.68,58.7,32000.0,45.673,45.7275,45.6574,45.673,32000.0
2010-01-06 11:25:00,58.71,58.73,58.68,58.7,25400.0,45.6808,45.6964,45.6574,45.673,25400.0
2010-01-06 11:30:00,58.69,58.77,58.67,58.75,43800.0,45.6652,45.7275,45.6497,45.7119,43800.0
2010-01-06 11:35:00,58.74,58.77,58.68,58.69,43200.0,45.7041,45.7275,45.6574,45.6652,43200.0
2010-01-06 11:40:00,58.69,58.75,58.66,58.73,49700.0,45.6652,45.7119,45.6419,45.6964,49700.0
2010-01-06 11:45:00,58.72,58.78,58.69,58.76,55100.0,45.6886,45.7353,45.6652,45.7197,55100.0
2010-01-06 11:50:00,58.76,58.89,58.75,58.83,66400.0,45.7197,45.8208,45.7119,45.7742,66400.0
2010-01-06 11:55:00,58.83,58.84,58.82,58.82,30900.0,45.7742,45.7819,45.7664,45.7664,30900.0
2010-01-06 12:00:00,58.81,58.94,58.79,58.94,71500.0,45.7586,45.8597,45.743,45.8597,71500.0
2010-01-06 12:05:00,58.94,59.04,58.93,59.03,64800.0,45.8597,45.9376,45.852,45.9298,64800.0
2010-01-06 12:10:00,59.02,59.03,58.98,59.0,63600.0,45.922,45.9298,45.8909,45.9064,63600.0
2010-01-06 12:15:00,59.0,59.02,58.91,58.95,85600.0,45.9064,45.922,45.8364,45.8675,85600.0
2010-01-06 12:20:00,58.96,58.96,58.81,58.84,36200.0,45.8753,45.8753,45.7586,45.7819,36200.0
2010-01-06 12:25:00,58.84,58.85,58.79,58.82,41700.0,45.7819,45.7897,45.743,45.7664,41700.0
2010-01-06 12:30:00,58.8,58.88,58.79,58.87,34700.0,45.7508,45.8131,45.743,45.8053,34700.0
2010-01-06 12:35:00,58.87,58.95,58.86,58.9,44500.0,45.8053,45.8675,45.7975,45.8286,44500.0
2010-01-06 12:40:00,58.9,58.92,58.87,58.9,34400.0,45.8286,45.8442,45.8053,45.8286,34400.0
2010-01-06 12:45:00,58.9,58.9,58.85,58.86,30000.0,45.8286,45.8286,45.7897,45.7975,30000.0
2010-01-06 12:50:00,58.85,58.92,58.85,58.88,47100.0,45.7897,45.8442,45.7897,45.8131,47100.0
2010-01-06 12:55:00,58.87,58.93,58.86,58.92,35900.0,45.8053,45.852,45.7975,45.8442,35900.0
2010-01-06 13:00:00,58.92,59.01,58.91,58.99,82000.0,45.8442,45.9142,45.8364,45.8986,82000.0
2010-01-06 13:05:00,59.0,59.01,58.89,58.9,54800.0,45.9064,45.9142,45.8208,45.8286,54800.0
2010-01-06 13:10:00,58.9,59.03,58.89,59.01,49700.0,45.8286,45.9298,45.8208,45.9142,49700.0
2010-01-06 13:15:00,59.01,59.04,58.99,59.01,45300.0,45.9142,45.9376,45.8986,45.9142,45300.0
2010-01-06 13:20:00,59.02,59.09,59.01,59.07,61600.0,45.922,45.9765,45.9142,45.9609,61600.0
2010-01-06 13:25:00,59.07,59.13,59.03,59.07,136000.0,45.9609,46.0076,45.9298,45.9609,136000.0
2010-01-06 13:30:00,59.08,59.25,59.04,59.22,149300.0,45.9687,46.1009,45.9376,46.0776,149300.0
2010-01-06 13:35:00,59.22,59.3,59.14,59.29,116900.0,46.0776,46.1399,46.0154,46.1321,116900.0
2010-01-06 13:40:00,59.29,59.48,59.28,59.45,175300.0,46.1321,46.2799,46.1243,46.2566,175300.0
2010-01-06 13:45:00,59.44,59.45,59.27,59.31,90700.0,46.2488,46.2566,46.1165,46.1476,90700.0
2010-01-06 13:50:00,59.32,59.37,59.29,59.36,78000.0,46.1554,46.1943,46.1321,46.1865,78000.0
2010-01-06 13:55:00,59.36,59.4,59.34,59.35,48400.0,46.1865,46.2177,46.171,46.1788,48400.0
2010-01-06 14:00:00,59.34,59.45,59.34,59.39,103600.0,46.171,46.2566,46.171,46.2099,103600.0
2010-01-06 14:05:00,59.39,59.56,59.35,59.55,138600.0,46.2099,46.3422,46.1788,46.3344,138600.0
2010-01-06 14:10:00,59.56,59.8,59.54,59.74,168500.0,46.3422,46.5289,46.3266,46.4822,168500.0
2010-01-06 14:15:00,59.75,59.78,59.7,59.71,123800.0,46.49,46.5133,46.4511,46.4589,123800.0
2010-01-06 14:20:00,59.71,59.78,59.67,59.74,116900.0,46.4589,46.5133,46.4277,46.4822,116900.0
2010-01-06 14:25:00,59.74,59.75,59.63,59.66,90400.0,46.4822,46.49,46.3966,46.42,90400.0
2010-01-06 14:30:00,59.66,59.75,59.65,59.74,133000.0,46.42,46.49,46.4122,46.4822,133000.0
2010-01-06 14:35:00,59.74,59.92,59.7,59.85,218400.0,46.4822,46.6223,46.4511,46.5678,218400.0
2010-01-06 14:40:00,59.86,59.93,59.78,59.81,137700.0,46.5756,46.63,46.5133,46.5367,137700.0
2010-01-06 14:45:00,59.82,59.93,59.79,59.85,117100.0,46.5445,46.63,46.5211,46.5678,117100.0
2010-01-06 14:50:00,59.86,59.99,59.85,59.92,180300.0,46.5756,46.6767,46.5678,46.6223,180300.0
2010-01-06 14:55:00,59.92,59.99,59.89,59.96,160500.0,46.6223,46.6767,46.5989,46.6534,160500.0
2010-01-06 15:00:00,59.96,59.99,59.92,59.96,173800.0,46.6534,46.6767,46.6223,46.6534,173800.0
2010-01-06 15:05:00,59.95,59.95,59.83,59.85,125100.0,46.6456,46.6456,46.5522,46.5678,125100.0
2010-01-06 15:10:00,59.85,59.94,59.79,59.94,155200.0,46.5678,46.6378,46.5211,46.6378,155200.0
2010-01-06 15:15:00,59.93,59.97,59.88,59.89,110500.0,46.63,46.6612,46.5911,46.5989,110500.0
2010-01-06 15:20:00,59.89,59.98,59.86,59.94,153400.0,46.5989,46.6689,46.5756,46.6378,153400.0
2010-01-06 15:25:00,59.94,59.97,59.78,59.78,130600.0,46.6378,46.6612,46.5133,46.5133,130600.0
2010-01-06 15:30:00,59.78,59.88,59.74,59.87,163200.0,46.5133,46.5911,46.4822,46.5834,163200.0
2010-01-06 15:35:00,59.87,59.88,59.75,59.82,110000.0,46.5834,46.5911,46.49,46.5445,110000.0
2010-01-06 15:40:00,59.81,59.87,59.78,59.85,156800.0,46.5367,46.5834,46.5133,46.5678,156800.0
2010-01-06 15:45:00,59.86,59.89,59.83,59.85,294500.0,46.5756,46.5989,46.5522,46.5678,294500.0
2010-01-06 15:50:00,59.86,59.87,59.75,59.76,167500.0,46.5756,46.5834,46.49,46.4978,167500.0
2010-01-06 15:55:00,59.76,59.84,59.75,59.8,256700.0,46.4978,46.56,46.49,46.5289,256700.0
2010-01-07 09:30:00,59.51,59.62,59.02,59.32,513600.0,46.3032,46.3888,45.922,46.1554,513600.0
2010-01-07 09:35:00,59.31,59.75,59.19,59.71,243000.0,46.1476,46.49,46.0543,46.4589,243000.0
2010-01-07 09:40:00,59.75,60.37,59.72,60.31,286900.0,46.49,46.9724,46.4666,46.9257,286900.0
2010-01-07 09:45:00,60.25,60.31,60.04,60.08,200900.0,46.879,46.9257,46.7156,46.7468,200900.0
2010-01-07 09:50:00,60.07,60.14,59.81,59.88,171700.0,46.739,46.7934,46.5367,46.5911,171700.0
2010-01-07 09:55:00,59.89,60.3,59.89,60.3,225300.0,46.5989,46.9179,46.5989,46.9179,225300.0
2010-01-07 10:00:00,60.29,60.55,60.27,60.53,264200.0,46.9101,47.1124,46.8946,47.0969,264200.0
2010-01-07 10:05:00,60.53,60.9,60.51,60.81,347500.0,47.0969,47.3848,47.0813,47.3147,347500.0
2010-01-07 10:10:00,60.8,60.81,60.49,60.55,182800.0,47.307,47.3147,47.0658,47.1124,182800.0
2010-01-07 10:15:00,60.55,60.66,60.51,60.58,243200.0,47.1124,47.198,47.0813,47.1358,243200.0
2010-01-07 10:20:00,60.56,60.8,60.56,60.8,190000.0,47.1202,47.307,47.1202,47.307,190000.0
2010-01-07 10:25:00,60.8,61.45,60.78,61.26,436000.0,47.307,47.8127,47.2914,47.6649,436000.0
2010-01-07 10:30:00,61.27,61.42,61.25,61.35,260200.0,47.6727,47.7894,47.6571,47.7349,260200.0
2010-01-07 10:35:00,61.34,61.76,61.31,61.38,482600.0,47.7271,48.0539,47.7038,47.7582,482600.0
2010-01-07 10:40:00,61.39,61.73,61.35,61.65,198500.0,47.766,48.0306,47.7349,47.9683,198500.0
2010-01-07 10:45:00,61.65,61.67,61.43,61.6,215400.0,47.9683,47.9839,47.7972,47.9294,215400.0
2010-01-07 10:50:00,61.6,61.75,61.54,61.6,219200.0,47.9294,48.0461,47.8827,47.9294,219200.0
2010-01-07 10:55:00,61.61,61.68,61.51,61.55,147700.0,47.9372,47.9917,47.8594,47.8905,147700.0
2010-01-07 11:00:00,61.54,61.55,61.42,61.53,137300.0,47.8827,47.8905,47.7894,47.875,137300.0
2010-01-07 11:05:00,61.5,61.55,61.49,61.5,93300.0,47.8516,47.8905,47.8438,47.8516,93300.0
2010-01-07 11:10:00,61.5,61.56,61.45,61.53,136200.0,47.8516,47.8983,47.8127,47.875,136200.0
2010-01-07 11:15:00,61.53,61.74,61.51,61.72,96700.0,47.875,48.0384,47.8594,48.0228,96700.0
2010-01-07 11:20:00,61.73,61.89,61.69,61.88,174700.0,48.0306,48.1551,47.9995,48.1473,174700.0
2010-01-07 11:25:00,61.87,61.98,61.77,61.8,147600.0,48.1395,48.2251,48.0617,48.085,147600.0
2010-01-07 11:30:00,61.82,61.85,61.79,61.83,66600.0,48.1006,48.1239,48.0773,48.1084,66600.0
2010-01-07 11:35:00,61.84,61.84,61.6,61.61,114700.0,48.1162,48.1162,47.9294,47.9372,114700.0
2010-01-07 11:40:00,61.6,61.77,61.6,61.72,133100.0,47.9294,48.0617,47.9294,48.0228,133100.0
2010-01-07 11:45:00,61.73,61.79,61.7,61.77,61500.0,48.0306,48.0773,48.0072,48.0617,61500.0
2010-01-07 11:50:00,61.78,61.95,61.78,61.85,127300.0,48.0695,48.2018,48.0695,48.1239,127300.0
2010-01-07 11:55:00,61.91,61.94,61.75,61.85,247900.0,48.1706,48.194,48.0461,48.1239,247900.0
2010-01-07 12:00:00,61.85,61.87,61.64,61.67,127500.0,48.1239,48.1395,47.9605,47.9839,127500.0
2010-01-07 12:05:00,61.67,61.7,61.56,61.69,177400.0,47.9839,48.0072,47.8983,47.9995,177400.0
2010-01-07 12:10:00,61.69,61.86,61.66,61.82,261500.0,47.9995,48.1317,47.9761,48.1006,261500.0
2010-01-07 12:15:00,61.82,61.9,61.78,61.88,99900.0,48.1006,48.1628,48.0695,48.1473,99900.0
2010-01-07 12:20:00,61.88,61.89,61.76,61.81,134000.0,48.1473,48.1551,48.0539,48.0928,134000.0
2010-01-07 12:25:00,61.82,61.87,61.67,61.75,158400.0,48.1006,48.1395,47.9839,48.0461,158400.0
2010-01-07 12:30:00,61.74,61.76,61.67,61.68,83200.0,48.0384,48.0539,47.9839,47.9917,83200.0
2010-01-07 12:35:00,61.69,61.78,61.64,61.69,126100.0,47.9995,48.0695,47.9605,47.9995,126100.0
2010-01-07 12:40:00,61.69,61.74,61.59,61.6,68900.0,47.9995,48.0384,47.9216,47.9294,68900.0
2010-01-07 12:45:00,61.6,61.73,61.59,61.69,60600.0,47.9294,48.0306,47.9216,47.9995,60600.0
2010-01-07 12:50:00,61.7,61.72,61.6,61.67,83200.0,48.0072,48.0228,47.9294,47.9839,83200.0
2010-01-07 12:55:00,61.68,61.75,61.65,61.68,60700.0,47.9917,48.0461,47.9683,47.9917,60700.0
2010-01-07 13:00:00,61.67,61.68,61.67,61.67,20800.0,47.9839,47.9917,47.9839,47.9839,20800.0
2010-01-07 13:05:00,61.67,61.68,61.58,61.6,97400.0,47.9839,47.9917,47.9139,47.9294,97400.0
2010-01-07 13:10:00,61.61,61.63,61.59,61.62,40300.0,47.9372,47.9528,47.9216,47.945,40300.0
2010-01-07 13:15:00,61.62,61.65,61.6,61.64,46900.0,47.945,47.9683,47.9294,47.9605,46900.0
2010-01-07 13:20:00,61.64,61.7,61.63,61.68,51300.0,47.9605,48.0072,47.9528,47.9917,51300.0
2010-01-07 13:25:00,61.67,61.86,61.66,61.86,86300.0,47.9839,48.1317,47.9761,48.1317,86300.0
2010-01-07 13:30:00,61.86,61.89,61.85,61.89,74800.0,48.1317,48.1551,48.1239,48.1551,74800.0
2010-01-07 13:35:00,61.89,61.89,61.8,61.85,88500.0,48.1551,48.1551,48.085,48.1239,88500.0
2010-01-07 13:40:00,61.86,61.86,61.81,61.85,71300.0,48.1317,48.1317,48.0928,48.1239,71300.0
2010-01-07 13:45:00,61.85,61.92,61.83,61.9,102400.0,48.1239,48.1784,48.1084,48.1628,102400.0
2010-01-07 13:50:00,61.9,61.96,61.88,61.93,84100.0,48.1628,48.2095,48.1473,48.1862,84100.0
2010-01-07 13:55:00,61.93,61.93,61.86,61.89,66500.0,48.1862,48.1862,48.1317,48.1551,66500.0
2010-01-07 14:00:00,61.9,61.94,61.8,61.8,87700.0,48.1628,48.194,48.085,48.085,87700.0
2010-01-07 14:05:00,61.8,61.87,61.77,61.86,74400.0,48.085,48.1395,48.0617,48.1317,74400.0
2010-01-07 14:10:00,61.85,62.0,61.85,61.96,168800.0,48.1239,48.2407,48.1239,48.2095,168800.0
2010-01-07 14:15:00,61.96,62.0,61.93,61.94,72700.0,48.2095,48.2407,48.1862,48.194,72700.0
2010-01-07 14:20:00,61.94,62.07,61.91,61.99,256000.0,48.194,48.2951,48.1706,48.2329,256000.0
2010-01-07 14:25:00,61.99,62.15,61.95,62.11,144300.0,48.2329,48.3574,48.2018,48.3262,144300.0
2010-01-07 14:30:00,62.12,62.17,62.05,62.15,129100.0,48.334,48.3729,48.2796,48.3574,129100.0
2010-01-07 14:35:00,62.15,62.16,62.05,62.07,114200.0,48.3574,48.3651,48.2796,48.2951,114200.0
2010-01-07 14:40:00,62.06,62.11,62.02,62.09,84700.0,48.2873,48.3262,48.2562,48.3107,84700.0
2010-01-07 14:45:00,62.09,62.14,62.08,62.13,74100.0,48.3107,48.3496,48.3029,48.3418,74100.0
2010-01-07 14:50:00,62.13,62.13,61.94,62.05,146500.0,48.3418,48.3418,48.194,48.2796,146500.0
2010-01-07 14:55:00,62.06,62.09,61.95,61.98,88900.0,48.2873,48.3107,48.2018,48.2251,88900.0
2010-01-07 15:00:00,61.98,61.99,61.79,61.96,228700.0,48.2251,48.2329,48.0773,48.2095,228700.0
2010-01-07 15:05:00,61.96,62.0,61.9,61.97,92200.0,48.2095,48.2407,48.1628,48.2173,92200.0
2010-01-07 15:10:00,61.98,62.24,61.96,62.13,213000.0,48.2251,48.4274,48.2095,48.3418,213000.0
2010-01-07 15:15:00,62.14,62.24,62.1,62.17,133800.0,48.3496,48.4274,48.3185,48.3729,133800.0
2010-01-07 15:20:00,62.17,62.18,62.03,62.06,214400.0,48.3729,48.3807,48.264,48.2873,214400.0
2010-01-07 15:25:00,62.07,62.08,61.97,62.03,222600.0,48.2951,48.3029,48.2173,48.264,222600.0
2010-01-07 15:30:00,62.03,62.31,62.03,62.22,185500.0,48.264,48.4819,48.264,48.4118,185500.0
2010-01-07 15:35:00,62.22,62.22,62.15,62.15,119200.0,48.4118,48.4118,48.3574,48.3574,119200.0
2010-01-07 15:40:00,62.15,62.19,62.1,62.19,239800.0,48.3574,48.3885,48.3185,48.3885,239800.0
2010-01-07 15:45:00,62.19,62.2,62.1,62.13,195300.0,48.3885,48.3963,48.3185,48.3418,195300.0
2010-01-07 15:50:00,62.13,62.13,62.0,62.01,321600.0,48.3418,48.3418,48.2407,48.2484,321600.0
2010-01-07 15:55:00,62.02,62.28,62.0,62.15,713400.0,48.2562,48.4585,48.2407,48.3574,713400.0
2010-01-08 09:30:00,61.48,61.6,61.09,61.2,631800.0,47.8361,47.9294,47.5326,47.6182,631800.0
2010-01-08 09:35:00,61.22,61.46,61.18,61.28,364400.0,47.6338,47.8205,47.6026,47.6804,364400.0
2010-01-08 09:40:00,61.29,61.3,60.95,60.96,325500.0,47.6882,47.696,47.4237,47.4315,325500.0
2010-01-08 09:45:00,60.97,61.2,60.86,61.09,231000.0,47.4392,47.6182,47.3537,47.5326,231000.0
2010-01-08 09:50:00,61.09,61.22,61.05,61.22,142800.0,47.5326,47.6338,47.5015,47.6338,142800.0
2010-01-08 09:55:00,61.22,61.5,61.1,61.45,151500.0,47.6338,47.8516,47.5404,47.8127,151500.0
2010-01-08 10:00:00,61.46,61.53,61.4,61.44,115900.0,47.8205,47.875,47.7738,47.8049,115900.0
2010-01-08 10:05:00,61.43,61.47,61.19,61.25,152200.0,47.7972,47.8283,47.6104,47.6571,152200.0
2010-01-08 10:10:00,61.25,61.28,61.13,61.17,110800.0,47.6571,47.6804,47.5637,47.5949,110800.0
2010-01-08 10:15:00,61.17,61.49,61.17,61.48,79500.0,47.5949,47.8438,47.5949,47.8361,79500.0
2010-01-08 10:20:00,61.49,61.5,61.29,61.34,92800.0,47.8438,47.8516,47.6882,47.7271,92800.0
2010-01-08 10:25:00,61.35,61.42,61.27,61.33,67200.0,47.7349,47.7894,47.6727,47.7193,67200.0
2010-01-08 10:30:00,61.33,61.38,61.27,61.32,89600.0,47.7193,47.7582,47.6727,47.7116,89600.0
2010-01-08 10:35:00,61.31,61.4,61.29,61.37,41200.0,47.7038,47.7738,47.6882,47.7505,41200.0
2010-01-08 10:40:00,61.37,61.39,61.29,61.31,51300.0,47.7505,47.766,47.6882,47.7038,51300.0
2010-01-08 10:45:00,61.3,61.37,61.29,61.37,58900.0,47.696,47.7505,47.6882,47.7505,58900.0
2010-01-08 10:50:00,61.37,61.37,61.29,61.31,39300.0,47.7505,47.7505,47.6882,47.7038,39300.0
2010-01-08 10:55:00,61.31,61.39,61.29,61.37,91800.0,47.7038,47.766,47.6882,47.7505,91800.0
2010-01-08 11:00:00,61.38,61.49,61.34,61.47,46000.0,47.7582,47.8438,47.7271,47.8283,46000.0
2010-01-08 11:05:00,61.48,61.63,61.47,61.55,76800.0,47.8361,47.9528,47.8283,47.8905,76800.0
2010-01-08 11:10:00,61.55,61.6,61.52,61.55,51000.0,47.8905,47.9294,47.8672,47.8905,51000.0
2010-01-08 11:15:00,61.56,61.73,61.55,61.66,74200.0,47.8983,48.0306,47.8905,47.9761,74200.0
2010-01-08 11:20:00,61.66,61.68,61.52,61.53,54100.0,47.9761,47.9917,47.8672,47.875,54100.0
2010-01-08 11:25:00,61.54,61.54,61.43,61.48,64000.0,47.8827,47.8827,47.7972,47.8361,64000.0
2010-01-08 11:30:00,61.47,61.5,61.4,61.41,31900.0,47.8283,47.8516,47.7738,47.7816,31900.0
2010-01-08 11:35:00,61.43,61.44,61.36,61.39,62500.0,47.7972,47.8049,47.7427,47.766,62500.0
2010-01-08 11:40:00,61.39,61.55,61.35,61.54,36600.0,47.766,47.8905,47.7349,47.8827,36600.0
2010-01-08 11:45:00,61.54,61.78,61.54,61.76,58900.0,47.8827,48.0695,47.8827,48.0539,58900.0
2010-01-08 11:50:00,61.77,61.77,61.57,61.6,60900.0,48.0617,48.0617,47.9061,47.9294,60900.0
2010-01-08 11:55:00,61.59,61.59,61.46,61.47,38000.0,47.9216,47.9216,47.8205,47.8283,38000.0
2010-01-08 12:00:00,61.47,61.53,61.45,61.46,52200.0,47.8283,47.875,47.8127,47.8205,52200.0
2010-01-08 12:05:00,61.46,61.5,61.44,61.46,31400.0,47.8205,47.8516,47.8049,47.8205,31400.0
2010-01-08 12:10:00,61.46,61.57,61.44,61.52,52600.0,47.8205,47.9061,47.8049,47.8672,52600.0
2010-01-08 12:15:00,61.52,61.59,61.46,61.58,33200.0,47.8672,47.9216,47.8205,47.9139,33200.0
2010-01-08 12:20:00,61.58,61.66,61.58,61.66,27400.0,47.9139,47.9761,47.9139,47.9761,27400.0
2010-01-08 12:25:00,61.66,61.73,61.64,61.64,30200.0,47.9761,48.0306,47.9605,47.9605,30200.0
2010-01-08 12:30:00,61.64,61.65,61.48,61.48,51800.0,47.9605,47.9683,47.8361,47.8361,51800.0
2010-01-08 12:35:00,61.49,61.49,61.37,61.4,75100.0,47.8438,47.8438,47.7505,47.7738,75100.0
2010-01-08 12:40:00,61.4,61.43,61.38,61.4,150600.0,47.7738,47.7972,47.7582,47.7738,150600.0
2010-01-08 12:45:00,61.41,61.42,61.35,61.37,34900.0,47.7816,47.7894,47.7349,47.7505,34900.0
2010-01-08 12:50:00,61.36,61.45,61.36,61.42,39100.0,47.7427,47.8127,47.7427,47.7894,39100.0
2010-01-08 12:55:00,61.42,61.46,61.38,61.4,52500.0,47.7894,47.8205,47.7582,47.7738,52500.0
2010-01-08 13:00:00,61.4,61.42,61.37,61.4,25900.0,47.7738,47.7894,47.7505,47.7738,25900.0
2010-01-08 13:05:00,61.4,61.42,61.35,61.39,39500.0,47.7738,47.7894,47.7349,47.766,39500.0
2010-01-08 13:10:00,61.39,61.48,61.39,61.43,46300.0,47.766,47.8361,47.766,47.7972,46300.0
2010-01-08 13:15:00,61.42,61.44,61.37,61.44,46900.0,47.7894,47.8049,47.7505,47.8049,46900.0
2010-01-08 13:20:00,61.43,61.53,61.41,61.44,44000.0,47.7972,47.875,47.7816,47.8049,44000.0
2010-01-08 13:25:00,61.44,61.5,61.4,61.45,29600.0,47.8049,47.8516,47.7738,47.8127,29600.0
2010-01-08 13:30:00,61.45,61.54,61.44,61.52,57500.0,47.8127,47.8827,47.8049,47.8672,57500.0
2010-01-08 13:35:00,61.53,61.57,61.45,61.57,48700.0,47.875,47.9061,47.8127,47.9061,48700.0
2010-01-08 13:40:00,61.56,61.59,61.48,61.5,32700.0,47.8983,47.9216,47.8361,47.8516,32700.0
2010-01-08 13:45:00,61.49,61.55,61.48,61.53,21300.0,47.8438,47.8905,47.8361,47.875,21300.0
2010-01-08 13:50:00,61.53,61.53,61.49,61.53,33800.0,47.875,47.875,47.8438,47.875,33800.0
2010-01-08 13:55:00,61.53,61.53,61.48,61.5,30000.0,47.875,47.875,47.8361,47.8516,30000.0
2010-01-08 14:00:00,61.5,61.53,61.47,61.5,48100.0,47.8516,47.875,47.8283,47.8516,48100.0
2010-01-08 14:05:00,61.5,61.51,61.45,61.46,27700.0,47.8516,47.8594,47.8127,47.8205,27700.0
2010-01-08 14:10:00,61.45,61.57,61.45,61.55,41200.0,47.8127,47.9061,47.8127,47.8905,41200.0
2010-01-08 14:15:00,61.56,61.57,61.45,61.45,155200.0,47.8983,47.9061,47.8127,47.8127,155200.0
2010-01-08 14:20:00,61.45,61.46,61.37,61.37,91000.0,47.8127,47.8205,47.7505,47.7505,91000.0
2010-01-08 14:25:00,61.37,61.42,61.33,61.4,43200.0,47.7505,47.7894,47.7193,47.7738,43200.0
2010-01-08 14:30:00,61.4,61.42,61.38,61.4,61100.0,47.7738,47.7894,47.7582,47.7738,61100.0
2010-01-08 14:35:00,61.39,61.4,61.33,61.34,70400.0,47.766,47.7738,47.7193,47.7271,70400.0
2010-01-08 14:40:00,61.34,61.43,61.34,61.39,109700.0,47.7271,47.7972,47.7271,47.766,109700.0
2010-01-08 14:45:00,61.39,61.41,61.35,61.36,59400.0,47.766,47.7816,47.7349,47.7427,59400.0
2010-01-08 14:50:00,61.35,61.4,61.35,61.38,37800.0,47.7349,47.7738,47.7349,47.7582,37800.0
2010-01-08 14:55:00,61.38,61.41,61.37,61.4,25000.0,47.7582,47.7816,47.7505,47.7738,25000.0
2010-01-08 15:00:00,61.39,61.41,61.37,61.39,54200.0,47.766,47.7816,47.7505,47.766,54200.0
2010-01-08 15:05:00,61.38,61.39,61.35,61.38,47600.0,47.7582,47.766,47.7349,47.7582,47600.0
2010-01-08 15:10:00,61.38,61.42,61.37,61.42,51100.0,47.7582,47.7894,47.7505,47.7894,51100.0
2010-01-08 15:15:00,61.43,61.49,61.43,61.44,49300.0,47.7972,47.8438,47.7972,47.8049,49300.0
2010-01-08 15:20:00,61.43,61.44,61.4,61.41,47800.0,47.7972,47.8049,47.7738,47.7816,47800.0
2010-01-08 15:25:00,61.41,61.47,61.4,61.42,83100.0,47.7816,47.8283,47.7738,47.7894,83100.0
2010-01-08 15:30:00,61.42,61.45,61.39,61.4,80800.0,47.7894,47.8127,47.766,47.7738,80800.0
2010-01-08 15:35:00,61.41,61.52,61.39,61.51,126400.0,47.7816,47.8672,47.766,47.8594,126400.0
2010-01-08 15:40:00,61.51,61.51,61.43,61.45,159500.0,47.8594,47.8594,47.7972,47.8127,159500.0
2010-01-08 15:45:00,61.45,61.6,61.43,61.59,209900.0,47.8127,47.9294,47.7972,47.9216,209900.0
2010-01-08 15:50:00,61.59,61.72,61.58,61.7,210500.0,47.9216,48.0228,47.9139,48.0072,210500.0
2010-01-08 15:55:00,61.7,61.71,61.57,61.63,314400.0,48.0072,48.015,47.9061,47.9528,314400.0
2010-01-11 09:30:00,61.95,62.09,61.9,61.9,164900.0,48.2018,48.3107,48.1628,48.1628,164900.0
2010-01-11 09:35:00,61.91,61.95,61.7,61.73,142100.0,48.1706,48.2018,48.0072,48.0306,142100.0
2010-01-11 09:40:00,61.73,61.75,61.51,61.59,167500.0,48.0306,48.0461,47.8594,47.9216,167500.0
2010-01-11 09:45:00,61.57,61.61,61.52,61.53,96400.0,47.9061,47.9372,47.8672,47.875,96400.0
2010-01-11 09:50:00,61.53,61.53,61.15,61.15,137700.0,47.875,47.875,47.5793,47.5793,137700.0
2010-01-11 09:55:00,61.17,61.19,60.96,61.0,175000.0,47.5949,47.6104,47.4315,47.4626,175000.0
2010-01-11 10:00:00,61.01,61.03,60.91,61.01,143000.0,47.4704,47.4859,47.3926,47.4704,143000.0
2010-01-11 10:05:00,61.0,61.03,60.86,60.86,122700.0,47.4626,47.4859,47.3537,47.3537,122700.0
2010-01-11 10:10:00,60.87,60.95,60.87,60.9,57200.0,47.3614,47.4237,47.3614,47.3848,57200.0
2010-01-11 10:15:00,60.91,60.95,60.87,60.87,59600.0,47.3926,47.4237,47.3614,47.3614,59600.0
2010-01-11 10:20:00,60.87,60.89,60.81,60.86,63300.0,47.3614,47.377,47.3147,47.3537,63300.0
2010-01-11 10:25:00,60.86,60.99,60.82,60.99,82500.0,47.3537,47.4548,47.3225,47.4548,82500.0
2010-01-11 10:30:00,60.99,61.05,60.92,60.95,82100.0,47.4548,47.5015,47.4003,47.4237,82100.0
2010-01-11 10:35:00,60.96,61.05,60.94,61.04,34900.0,47.4315,47.5015,47.4159,47.4937,34900.0
2010-01-11 10:40:00,61.03,61.1,60.98,61.01,48100.0,47.4859,47.5404,47.447,47.4704,48100.0
2010-01-11 10:45:00,61.01,61.04,60.9,60.94,51600.0,47.4704,47.4937,47.3848,47.4159,51600.0
2010-01-11 10:50:00,60.94,60.96,60.88,60.91,37300.0,47.4159,47.4315,47.3692,47.3926,37300.0
2010-01-11 10:55:00,60.91,60.95,60.89,60.91,43100.0,47.3926,47.4237,47.377,47.3926,43100.0
2010-01-11 11:00:00,60.91,60.92,60.84,60.89,32700.0,47.3926,47.4003,47.3381,47.377,32700.0
2010-01-11 11:05:00,60.89,60.9,60.83,60.9,71200.0,47.377,47.3848,47.3303,47.3848,71200.0
2010-01-11 11:10:00,60.88,60.96,60.88,60.96,55600.0,47.3692,47.4315,47.3692,47.4315,55600.0
2010-01-11 11:15:00,60.96,61.18,60.96,61.17,33900.0,47.4315,47.6026,47.4315,47.5949,33900.0
2010-01-11 11:20:00,61.17,61.2,61.08,61.15,61200.0,47.5949,47.6182,47.5248,47.5793,61200.0
2010-01-11 11:25:00,61.15,61.18,61.06,61.06,41200.0,47.5793,47.6026,47.5093,47.5093,41200.0
2010-01-11 11:30:00,61.06,61.16,61.03,61.1,54800.0,47.5093,47.5871,47.4859,47.5404,54800.0
2010-01-11 11:35:00,61.1,61.11,61.01,61.01,28900.0,47.5404,47.5482,47.4704,47.4704,28900.0
2010-01-11 11:40:00,61.01,61.01,60.96,60.96,38500.0,47.4704,47.4704,47.4315,47.4315,38500.0
2010-01-11 11:45:00,60.96,60.97,60.92,60.92,22900.0,47.4315,47.4392,47.4003,47.4003,22900.0
2010-01-11 11:50:00,60.92,60.92,60.87,60.87,30900.0,47.4003,47.4003,47.3614,47.3614,30900.0
2010-01-11 11:55:00,60.87,60.94,60.85,60.89,55900.0,47.3614,47.4159,47.3459,47.377,55900.0
2010-01-11 12:00:00,60.88,60.91,60.84,60.85,59000.0,47.3692,47.3926,47.3381,47.3459,59000.0
2010-01-11 12:05:00,60.86,61.0,60.84,61.0,43400.0,47.3537,47.4626,47.3381,47.4626,43400.0
2010-01-11 12:10:00,61.0,61.0,60.96,60.97,32600.0,47.4626,47.4626,47.4315,47.4392,32600.0
2010-01-11 12:15:00,60.97,60.98,60.93,60.95,39400.0,47.4392,47.447,47.4081,47.4237,39400.0
2010-01-11 12:20:00,60.95,61.0,60.94,60.95,21900.0,47.4237,47.4626,47.4159,47.4237,21900.0
2010-01-11 12:25:00,60.95,60.97,60.91,60.97,27400.0,47.4237,47.4392,47.3926,47.4392,27400.0
2010-01-11 12:30:00,60.96,60.97,60.86,60.88,33000.0,47.4315,47.4392,47.3537,47.3692,33000.0
2010-01-11 12:35:00,60.86,60.89,60.86,60.88,23400.0,47.3537,47.377,47.3537,47.3692,23400.0
2010-01-11 12:40:00,60.89,60.89,60.8,60.8,53800.0,47.377,47.377,47.307,47.307,53800.0
2010-01-11 12:45:00,60.81,60.81,60.74,60.75,71600.0,47.3147,47.3147,47.2603,47.2681,71600.0
2010-01-11 12:50:00,60.75,60.89,60.75,60.89,54100.0,47.2681,47.377,47.2681,47.377,54100.0
2010-01-11 12:55:00,60.88,60.89,60.8,60.81,46600.0,47.3692,47.377,47.307,47.3147,46600.0
2010-01-11 13:00:00,60.81,60.85,60.8,60.85,19900.0,47.3147,47.3459,47.307,47.3459,19900.0
2010-01-11 13:05:00,60.84,60.86,60.83,60.85,12900.0,47.3381,47.3537,47.3303,47.3459,12900.0
2010-01-11 13:10:00,60.85,60.85,60.81,60.83,23900.0,47.3459,47.3459,47.3147,47.3303,23900.0
2010-01-11 13:15:00,60.83,60.83,60.77,60.8,22500.0,47.3303,47.3303,47.2836,47.307,22500.0
2010-01-11 13:20:00,60.8,60.83,60.73,60.74,55700.0,47.307,47.3303,47.2525,47.2603,55700.0
2010-01-11 13:25:00,60.74,60.74,60.67,60.69,64300.0,47.2603,47.2603,47.2058,47.2214,64300.0
2010-01-11 13:30:00,60.69,60.79,60.67,60.79,81700.0,47.2214,47.2992,47.2058,47.2992,81700.0
2010-01-11 13:35:00,60.79,60.79,60.74,60.77,31800.0,47.2992,47.2992,47.2603,47.2836,31800.0
2010-01-11 13:40:00,60.77,60.79,60.75,60.79,19500.0,47.2836,47.2992,47.2681,47.2992,19500.0
2010-01-11 13:45:00,60.79,60.8,60.75,60.76,32100.0,47.2992,47.307,47.2681,47.2758,32100.0
2010-01-11 13:50:00,60.76,60.79,60.74,60.79,42000.0,47.2758,47.2992,47.2603,47.2992,42000.0
2010-01-11 13:55:00,60.79,60.8,60.75,60.75,24100.0,47.2992,47.307,47.2681,47.2681,24100.0
2010-01-11 14:00:00,60.75,60.77,60.75,60.77,27900.0,47.2681,47.2836,47.2681,47.2836,27900.0
2010-01-11 14:05:00,60.76,60.79,60.69,60.7,92300.0,47.2758,47.2992,47.2214,47.2292,92300.0
2010-01-11 14:10:00,60.7,60.74,60.67,60.7,49600.0,47.2292,47.2603,47.2058,47.2292,49600.0
2010-01-11 14:15:00,60.71,60.73,60.67,60.68,40100.0,47.2369,47.2525,47.2058,47.2136,40100.0
2010-01-11 14:20:00,60.68,60.77,60.68,60.73,50200.0,47.2136,47.2836,47.2136,47.2525,50200.0
2010-01-11 14:25:00,60.73,60.75,60.68,60.68,38900.0,47.2525,47.2681,47.2136,47.2136,38900.0
2010-01-11 14:30:00,60.68,60.68,60.61,60.63,87500.0,47.2136,47.2136,47.1591,47.1747,87500.0
2010-01-11 14:35:00,60.63,60.68,60.62,60.67,44300.0,47.1747,47.2136,47.1669,47.2058,44300.0
2010-01-11 14:40:00,60.66,60.67,60.61,60.62,35900.0,47.198,47.2058,47.1591,47.1669,35900.0
2010-01-11 14:45:00,60.61,60.66,60.6,60.62,45300.0,47.1591,47.198,47.1514,47.1669,45300.0
2010-01-11 14:50:00,60.62,60.71,60.61,60.71,41500.0,47.1669,47.2369,47.1591,47.2369,41500.0
2010-01-11 14:55:00,60.71,60.79,60.68,60.68,79200.0,47.2369,47.2992,47.2136,47.2136,79200.0
2010-01-11 15:00:00,60.68,60.7,60.63,60.66,83600.0,47.2136,47.2292,47.1747,47.198,83600.0
2010-01-11 15:05:00,60.67,60.67,60.6,60.63,97000.0,47.2058,47.2058,47.1514,47.1747,97000.0
2010-01-11 15:10:00,60.62,60.63,60.52,60.52,107200.0,47.1669,47.1747,47.0891,47.0891,107200.0
2010-01-11 15:15:00,60.53,60.62,60.51,60.6,87900.0,47.0969,47.1669,47.0813,47.1514,87900.0
2010-01-11 15:20:00,60.61,60.63,60.57,60.59,98600.0,47.1591,47.1747,47.128,47.1436,98600.0
2010-01-11 15:25:00,60.59,60.6,60.56,60.57,79800.0,47.1436,47.1514,47.1202,47.128,79800.0
2010-01-11 15:30:00,60.56,60.61,60.56,60.6,141100.0,47.1202,47.1591,47.1202,47.1514,141100.0
2010-01-11 15:35:00,60.6,60.78,60.59,60.77,156000.0,47.1514,47.2914,47.1436,47.2836,156000.0
2010-01-11 15:40:00,60.77,60.8,60.74,60.79,89600.0,47.2836,47.307,47.2603,47.2992,89600.0
2010-01-11 15:45:00,60.8,60.8,60.78,60.78,121200.0,47.307,47.307,47.2914,47.2914,121200.0
2010-01-11 15:50:00,60.78,60.8,60.75,60.8,136100.0,47.2914,47.307,47.2681,47.307,136100.0
2010-01-11 15:55:00,60.81,60.87,60.79,60.87,230000.0,47.3147,47.3614,47.2992,47.3614,230000.0
2010-01-12 09:30:00,60.16,60.59,60.01,60.01,213000.0,46.809,47.1436,46.6923,46.6923,213000.0
2010-01-12 09:35:00,60.04,60.17,59.91,60.0,151700.0,46.7156,46.8168,46.6145,46.6845,151700.0
2010-01-12 09:40:00,60.11,60.55,60.1,60.49,114800.0,46.7701,47.1124,46.7623,47.0658,114800.0
2010-01-12 09:45:00,60.48,60.48,60.36,60.47,64900.0,47.058,47.058,46.9646,47.0502,64900.0
2010-01-12 09:50:00,60.48,60.67,60.39,60.41,81800.0,47.058,47.2058,46.988,47.0035,81800.0
2010-01-12 09:55:00,60.43,60.62,60.35,60.62,82000.0,47.0191,47.1669,46.9568,47.1669,82000.0
2010-01-12 10:00:00,60.61,60.9,60.59,60.83,107100.0,47.1591,47.3848,47.1436,47.3303,107100.0
2010-01-12 10:05:00,60.83,61.05,60.82,61.03,86900.0,47.3303,47.5015,47.3225,47.4859,86900.0
2010-01-12 10:10:00,61.05,61.2,60.97,60.99,127600.0,47.5015,47.6182,47.4392,47.4548,127600.0
2010-01-12 10:15:00,60.96,60.96,60.84,60.85,44600.0,47.4315,47.4315,47.3381,47.3459,44600.0
2010-01-12 10:20:00,60.85,60.85,60.68,60.75,56400.0,47.3459,47.3459,47.2136,47.2681,56400.0
2010-01-12 10:25:00,60.75,60.84,60.71,60.82,57100.0,47.2681,47.3381,47.2369,47.3225,57100.0
2010-01-12 10:30:00,60.81,60.87,60.79,60.83,63400.0,47.3147,47.3614,47.2992,47.3303,63400.0
2010-01-12 10:35:00,60.82,60.97,60.82,60.92,45700.0,47.3225,47.4392,47.3225,47.4003,45700.0
2010-01-12 10:40:00,60.92,60.92,60.75,60.75,24200.0,47.4003,47.4003,47.2681,47.2681,24200.0
2010-01-12 10:45:00,60.76,60.79,60.55,60.57,45800.0,47.2758,47.2992,47.1124,47.128,45800.0
2010-01-12 10:50:00,60.57,60.57,60.42,60.42,44300.0,47.128,47.128,47.0113,47.0113,44300.0
2010-01-12 10:55:00,60.42,60.46,60.3,60.33,47000.0,47.0113,47.0424,46.9179,46.9413,47000.0
2010-01-12 11:00:00,60.33,60.41,60.29,60.34,52700.0,46.9413,47.0035,46.9101,46.9491,52700.0
2010-01-12 11:05:00,60.35,60.39,60.35,60.37,25700.0,46.9568,46.988,46.9568,46.9724,25700.0
2010-01-12 11:10:00,60.37,60.42,60.3,60.31,34800.0,46.9724,47.0113,46.9179,46.9257,34800.0
2010-01-12 11:15:00,60.31,60.37,60.31,60.36,18000.0,46.9257,46.9724,46.9257,46.9646,18000.0
2010-01-12 11:20:00,60.35,60.4,60.3,60.36,25500.0,46.9568,46.9957,46.9179,46.9646,25500.0
2010-01-12 11:25:00,60.37,60.38,60.31,60.34,24900.0,46.9724,46.9802,46.9257,46.9491,24900.0
2010-01-12 11:30:00,60.34,60.34,60.31,60.33,38800.0,46.9491,46.9491,46.9257,46.9413,38800.0
2010-01-12 11:35:00,60.33,60.4,60.31,60.39,57800.0,46.9413,46.9957,46.9257,46.988,57800.0
2010-01-12 11:40:00,60.4,60.51,60.35,60.35,58500.0,46.9957,47.0813,46.9568,46.9568,58500.0
2010-01-12 11:45:00,60.35,60.43,60.33,60.41,33900.0,46.9568,47.0191,46.9413,47.0035,33900.0
2010-01-12 11:50:00,60.42,60.46,60.36,60.44,27300.0,47.0113,47.0424,46.9646,47.0269,27300.0
2010-01-12 11:55:00,60.44,60.44,60.36,60.41,20300.0,47.0269,47.0269,46.9646,47.0035,20300.0
2010-01-12 12:00:00,60.41,60.42,60.32,60.32,29400.0,47.0035,47.0113,46.9335,46.9335,29400.0
2010-01-12 12:05:00,60.33,60.33,60.22,60.25,48800.0,46.9413,46.9413,46.8557,46.879,48800.0
2010-01-12 12:10:00,60.26,60.34,60.17,60.33,47700.0,46.8868,46.9491,46.8168,46.9413,47700.0
2010-01-12 12:15:00,60.33,60.34,60.26,60.29,42800.0,46.9413,46.9491,46.8868,46.9101,42800.0
2010-01-12 12:20:00,60.3,60.41,60.29,60.4,73000.0,46.9179,47.0035,46.9101,46.9957,73000.0
2010-01-12 12:25:00,60.39,60.47,60.38,60.41,62700.0,46.988,47.0502,46.9802,47.0035,62700.0
2010-01-12 12:30:00,60.4,60.48,60.4,60.44,54200.0,46.9957,47.058,46.9957,47.0269,54200.0
2010-01-12 12:35:00,60.45,60.46,60.42,60.45,40200.0,47.0346,47.0424,47.0113,47.0346,40200.0
2010-01-12 12:40:00,60.45,60.47,60.42,60.43,27700.0,47.0346,47.0502,47.0113,47.0191,27700.0
2010-01-12 12:45:00,60.43,60.44,60.37,60.37,22200.0,47.0191,47.0269,46.9724,46.9724,22200.0
2010-01-12 12:50:00,60.37,60.38,60.12,60.18,81300.0,46.9724,46.9802,46.7779,46.8246,81300.0
2010-01-12 12:55:00,60.18,60.18,60.14,60.17,16800.0,46.8246,46.8246,46.7934,46.8168,16800.0
2010-01-12 13:00:00,60.17,60.28,60.16,60.26,41700.0,46.8168,46.9024,46.809,46.8868,41700.0
2010-01-12 13:05:00,60.24,60.24,60.15,60.16,32200.0,46.8712,46.8712,46.8012,46.809,32200.0
2010-01-12 13:10:00,60.16,60.19,60.11,60.12,48900.0,46.809,46.8323,46.7701,46.7779,48900.0
2010-01-12 13:15:00,60.13,60.13,60.08,60.1,45500.0,46.7857,46.7857,46.7468,46.7623,45500.0
2010-01-12 13:20:00,60.1,60.1,60.01,60.06,40000.0,46.7623,46.7623,46.6923,46.7312,40000.0
2010-01-12 13:25:00,60.06,60.19,60.06,60.19,32200.0,46.7312,46.8323,46.7312,46.8323,32200.0
2010-01-12 13:30:00,60.19,60.27,60.19,60.23,50000.0,46.8323,46.8946,46.8323,46.8635,50000.0
2010-01-12 13:35:00,60.23,60.26,60.2,60.23,20900.0,46.8635,46.8868,46.8401,46.8635,20900.0
2010-01-12 13:40:00,60.24,60.24,60.11,60.11,20300.0,46.8712,46.8712,46.7701,46.7701,20300.0
2010-01-12 13:45:00,60.1,60.21,60.1,60.17,19000.0,46.7623,46.8479,46.7623,46.8168,19000.0
2010-01-12 13:50:00,60.17,60.27,60.16,60.27,17600.0,46.8168,46.8946,46.809,46.8946,17600.0
2010-01-12 13:55:00,60.27,60.3,60.22,60.3,25100.0,46.8946,46.9179,46.8557,46.9179,25100.0
2010-01-12 14:00:00,60.31,60.31,60.16,60.21,26800.0,46.9257,46.9257,46.809,46.8479,26800.0
2010-01-12 14:05:00,60.2,60.27,60.17,60.27,17600.0,46.8401,46.8946,46.8168,46.8946,17600.0
2010-01-12 14:10:00,60.27,60.27,60.17,60.19,36200.0,46.8946,46.8946,46.8168,46.8323,36200.0
2010-01-12 14:15:00,60.18,60.23,60.17,60.23,20700.0,46.8246,46.8635,46.8168,46.8635,20700.0
2010-01-12 14:20:00,60.23,60.27,60.19,60.26,22100.0,46.8635,46.8946,46.8323,46.8868,22100.0
2010-01-12 14:25:00,60.26,60.26,60.19,60.19,35000.0,46.8868,46.8868,46.8323,46.8323,35000.0
2010-01-12 14:30:00,60.19,60.2,60.15,60.15,70100.0,46.8323,46.8401,46.8012,46.8012,70100.0
2010-01-12 14:35:00,60.14,60.15,60.09,60.09,52700.0,46.7934,46.8012,46.7545,46.7545,52700.0
2010-01-12 14:40:00,60.09,60.21,60.0,60.12,183000.0,46.7545,46.8479,46.6845,46.7779,183000.0
2010-01-12 14:45:00,60.11,60.2,60.04,60.18,163600.0,46.7701,46.8401,46.7156,46.8246,163600.0
2010-01-12 14:50:00,60.17,60.22,60.13,60.21,68800.0,46.8168,46.8557,46.7857,46.8479,68800.0
2010-01-12 14:55:00,60.2,60.25,60.19,60.21,47500.0,46.8401,46.879,46.8323,46.8479,47500.0
2010-01-12 15:00:00,60.21,60.25,60.17,60.17,83800.0,46.8479,46.879,46.8168,46.8168,83800.0
2010-01-12 15:05:00,60.16,60.26,60.16,60.22,202600.0,46.809,46.8868,46.809,46.8557,202600.0
2010-01-12 15:10:00,60.21,60.25,60.18,60.2,66300.0,46.8479,46.879,46.8246,46.8401,66300.0
2010-01-12 15:15:00,60.2,60.21,60.15,60.2,66300.0,46.8401,46.8479,46.8012,46.8401,66300.0
2010-01-12 15:20:00,60.21,60.22,60.18,60.2,104200.0,46.8479,46.8557,46.8246,46.8401,104200.0
2010-01-12 15:25:00,60.2,60.21,60.19,60.19,55000.0,46.8401,46.8479,46.8323,46.8323,55000.0
2010-01-12 15:30:00,60.21,60.21,60.15,60.19,86100.0,46.8479,46.8479,46.8012,46.8323,86100.0
2010-01-12 15:35:00,60.2,60.21,60.16,60.19,142600.0,46.8401,46.8479,46.809,46.8323,142600.0
2010-01-12 15:40:00,60.19,60.26,60.19,60.26,79600.0,46.8323,46.8868,46.8323,46.8868,79600.0
2010-01-12 15:45:00,60.26,60.39,60.25,60.38,92700.0,46.8868,46.988,46.879,46.9802,92700.0
2010-01-12 15:50:00,60.38,60.39,60.33,60.36,148300.0,46.9802,46.988,46.9413,46.9646,148300.0
2010-01-12 15:55:00,60.37,60.51,60.36,60.48,243100.0,46.9724,47.0813,46.9646,47.058,243100.0
2010-01-13 09:30:00,60.61,61.4,60.36,61.28,134700.0,47.1591,47.7738,46.9646,47.6804,134700.0
2010-01-13 09:35:00,61.27,61.3,61.1,61.3,127800.0,47.6727,47.696,47.5404,47.696,127800.0
2010-01-13 09:40:00,61.28,61.3,61.15,61.19,82200.0,47.6804,47.696,47.5793,47.6104,82200.0
2010-01-13 09:45:00,61.19,61.47,61.17,61.35,88400.0,47.6104,47.8283,47.5949,47.7349,88400.0
2010-01-13 09:50:00,61.35,61.7,61.3,61.59,100700.0,47.7349,48.0072,47.696,47.9216,100700.0
2010-01-13 09:55:00,61.56,61.59,61.35,61.36,85300.0,47.8983,47.9216,47.7349,47.7427,85300.0
2010-01-13 10:00:00,61.35,61.4,61.22,61.25,68400.0,47.7349,47.7738,47.6338,47.6571,68400.0
2010-01-13 10:05:00,61.24,61.25,60.95,60.99,99300.0,47.6493,47.6571,47.4237,47.4548,99300.0
2010-01-13 10:10:00,61.0,61.0,60.64,60.66,122700.0,47.4626,47.4626,47.1825,47.198,122700.0
2010-01-13 10:15:00,60.66,60.66,60.35,60.55,134200.0,47.198,47.198,46.9568,47.1124,134200.0
2010-01-13 10:20:00,60.54,60.75,60.46,60.71,121700.0,47.1047,47.2681,47.0424,47.2369,121700.0
2010-01-13 10:25:00,60.7,60.86,60.66,60.86,69600.0,47.2292,47.3537,47.198,47.3537,69600.0
2010-01-13 10:30:00,60.85,60.92,60.73,60.87,70200.0,47.3459,47.4003,47.2525,47.3614,70200.0
2010-01-13 10:35:00,60.87,60.95,60.78,60.94,72800.0,47.3614,47.4237,47.2914,47.4159,72800.0
2010-01-13 10:40:00,60.94,60.95,60.76,60.82,64000.0,47.4159,47.4237,47.2758,47.3225,64000.0
2010-01-13 10:45:00,60.82,60.9,60.72,60.72,48500.0,47.3225,47.3848,47.2447,47.2447,48500.0
2010-01-13 10:50:00,60.72,60.73,60.62,60.71,44700.0,47.2447,47.2525,47.1669,47.2369,44700.0
2010-01-13 10:55:00,60.71,60.83,60.66,60.83,22200.0,47.2369,47.3303,47.198,47.3303,22200.0
2010-01-13 11:00:00,60.84,60.85,60.68,60.71,31500.0,47.3381,47.3459,47.2136,47.2369,31500.0
2010-01-13 11:05:00,60.7,60.76,60.62,60.75,43400.0,47.2292,47.2758,47.1669,47.2681,43400.0
2010-01-13 11:10:00,60.76,60.82,60.71,60.8,37100.0,47.2758,47.3225,47.2369,47.307,37100.0
2010-01-13 11:15:00,60.8,60.81,60.73,60.73,14800.0,47.307,47.3147,47.2525,47.2525,14800.0
2010-01-13 11:20:00,60.72,60.8,60.68,60.78,38600.0,47.2447,47.307,47.2136,47.2914,38600.0
2010-01-13 11:25:00,60.77,60.82,60.69,60.7,25100.0,47.2836,47.3225,47.2214,47.2292,25100.0
2010-01-13 11:30:00,60.71,60.74,60.69,60.74,32100.0,47.2369,47.2603,47.2214,47.2603,32100.0
2010-01-13 11:35:00,60.74,60.75,60.69,60.69,27800.0,47.2603,47.2681,47.2214,47.2214,27800.0
2010-01-13 11:40:00,60.69,60.79,60.66,60.78,40900.0,47.2214,47.2992,47.198,47.2914,40900.0
2010-01-13 11:45:00,60.79,60.79,60.72,60.77,28000.0,47.2992,47.2992,47.2447,47.2836,28000.0
2010-01-13 11:50:00,60.75,60.75,60.7,60.7,19700.0,47.2681,47.2681,47.2292,47.2292,19700.0
2010-01-13 11:55:00,60.7,60.72,60.68,60.69,19300.0,47.2292,47.2447,47.2136,47.2214,19300.0
2010-01-13 12:00:00,60.69,60.89,60.68,60.88,50800.0,47.2214,47.377,47.2136,47.3692,50800.0
2010-01-13 12:05:00,60.88,60.94,60.82,60.85,20300.0,47.3692,47.4159,47.3225,47.3459,20300.0
2010-01-13 12:10:00,60.85,60.89,60.77,60.89,36800.0,47.3459,47.377,47.2836,47.377,36800.0
2010-01-13 12:15:00,60.89,60.92,60.88,60.9,31200.0,47.377,47.4003,47.3692,47.3848,31200.0
2010-01-13 12:20:00,60.88,60.9,60.83,60.85,48700.0,47.3692,47.3848,47.3303,47.3459,48700.0
2010-01-13 12:25:00,60.85,60.89,60.83,60.85,61200.0,47.3459,47.377,47.3303,47.3459,61200.0
2010-01-13 12:30:00,60.84,60.95,60.81,60.95,37300.0,47.3381,47.4237,47.3147,47.4237,37300.0
2010-01-13 12:35:00,60.94,61.05,60.93,61.01,98400.0,47.4159,47.5015,47.4081,47.4704,98400.0
2010-01-13 12:40:00,61.01,61.21,60.98,61.19,67300.0,47.4704,47.626,47.447,47.6104,67300.0
2010-01-13 12:45:00,61.19,61.24,61.14,61.15,30000.0,47.6104,47.6493,47.5715,47.5793,30000.0
2010-01-13 12:50:00,61.14,61.14,61.02,61.03,24100.0,47.5715,47.5715,47.4781,47.4859,24100.0
2010-01-13 12:55:00,61.02,61.04,60.93,60.93,9300.0,47.4781,47.4937,47.4081,47.4081,9300.0
2010-01-13 13:00:00,60.92,60.93,60.85,60.88,24700.0,47.4003,47.4081,47.3459,47.3692,24700.0
2010-01-13 13:05:00,60.87,60.88,60.8,60.83,20900.0,47.3614,47.3692,47.307,47.3303,20900.0
2010-01-13 13:10:00,60.84,60.99,60.84,60.99,21400.0,47.3381,47.4548,47.3381,47.4548,21400.0
2010-01-13 13:15:00,60.97,60.97,60.91,60.93,8700.0,47.4392,47.4392,47.3926,47.4081,8700.0
2010-01-13 13:20:00,60.93,60.95,60.89,60.95,12100.0,47.4081,47.4237,47.377,47.4237,12100.0
2010-01-13 13:25:00,60.96,61.03,60.92,61.03,21500.0,47.4315,47.4859,47.4003,47.4859,21500.0
2010-01-13 13:30:00,61.03,61.04,60.99,61.0,16600.0,47.4859,47.4937,47.4548,47.4626,16600.0
2010-01-13 13:35:00,61.0,61.0,60.91,60.94,16200.0,47.4626,47.4626,47.3926,47.4159,16200.0
2010-01-13 13:40:00,60.93,60.96,60.92,60.94,13800.0,47.4081,47.4315,47.4003,47.4159,13800.0
2010-01-13 13:45:00,60.95,60.95,60.9,60.9,21000.0,47.4237,47.4237,47.3848,47.3848,21000.0
2010-01-13 13:50:00,60.9,60.93,60.84,60.87,89900.0,47.3848,47.4081,47.3381,47.3614,89900.0
2010-01-13 13:55:00,60.87,60.87,60.8,60.87,36300.0,47.3614,47.3614,47.307,47.3614,36300.0
2010-01-13 14:00:00,60.88,60.92,60.84,60.9,66900.0,47.3692,47.4003,47.3381,47.3848,66900.0
2010-01-13 14:05:00,60.89,60.91,60.89,60.9,24600.0,47.377,47.3926,47.377,47.3848,24600.0
2010-01-13 14:10:00,60.9,60.99,60.9,60.93,45100.0,47.3848,47.4548,47.3848,47.4081,45100.0
2010-01-13 14:15:00,60.93,61.01,60.93,60.98,18000.0,47.4081,47.4704,47.4081,47.447,18000.0
2010-01-13 14:20:00,60.99,61.0,60.94,61.0,16400.0,47.4548,47.4626,47.4159,47.4626,16400.0
2010-01-13 14:25:00,61.0,61.0,60.94,60.99,13300.0,47.4626,47.4626,47.4159,47.4548,13300.0
2010-01-13 14:30:00,60.99,61.01,60.94,60.99,51500.0,47.4548,47.4704,47.4159,47.4548,51500.0
2010-01-13 14:35:00,60.99,61.01,60.91,60.91,69100.0,47.4548,47.4704,47.3926,47.3926,69100.0
2010-01-13 14:40:00,60.92,60.99,60.89,60.95,25100.0,47.4003,47.4548,47.377,47.4237,25100.0
2010-01-13 14:45:00,60.95,60.97,60.92,60.96,22200.0,47.4237,47.4392,47.4003,47.4315,22200.0
2010-01-13 14:50:00,60.96,60.98,60.94,60.97,60900.0,47.4315,47.447,47.4159,47.4392,60900.0
2010-01-13 14:55:00,60.96,61.01,60.94,61.0,49100.0,47.4315,47.4704,47.4159,47.4626,49100.0
2010-01-13 15:00:00,61.0,61.01,60.97,61.01,51300.0,47.4626,47.4704,47.4392,47.4704,51300.0
2010-01-13 15:05:00,61.01,61.1,60.99,61.1,44900.0,47.4704,47.5404,47.4548,47.5404,44900.0
2010-01-13 15:10:00,61.1,61.1,61.04,61.06,24200.0,47.5404,47.5404,47.4937,47.5093,24200.0
2010-01-13 15:15:00,61.06,61.16,61.05,61.11,47900.0,47.5093,47.5871,47.5015,47.5482,47900.0
2010-01-13 15:20:00,61.12,61.18,61.04,61.18,50200.0,47.5559,47.6026,47.4937,47.6026,50200.0
2010-01-13 15:25:00,61.17,61.28,61.16,61.27,107100.0,47.5949,47.6804,47.5871,47.6727,107100.0
2010-01-13 15:30:00,61.27,61.35,61.21,61.34,95100.0,47.6727,47.7349,47.626,47.7271,95100.0
2010-01-13 15:35:00,61.35,61.47,61.32,61.42,126100.0,47.7349,47.8283,47.7116,47.7894,126100.0
2010-01-13 15:40:00,61.43,61.44,61.32,61.33,100700.0,47.7972,47.8049,47.7116,47.7193,100700.0
2010-01-13 15:45:00,61.33,61.39,61.32,61.38,91900.0,47.7193,47.766,47.7116,47.7582,91900.0
2010-01-13 15:50:00,61.38,61.39,61.25,61.25,116600.0,47.7582,47.766,47.6571,47.6571,116600.0
2010-01-13 15:55:00,61.25,61.26,60.76,61.18,342700.0,47.6571,47.6649,47.2758,47.6026,342700.0
2010-01-14 09:30:00,61.03,61.36,61.03,61.06,72000.0,47.4859,47.7427,47.4859,47.5093,72000.0
2010-01-14 09:35:00,61.08,61.25,61.08,61.12,24600.0,47.5248,47.6571,47.5248,47.5559,24600.0
2010-01-14 09:40:00,61.12,61.27,61.1,61.11,23800.0,47.5559,47.6727,47.5404,47.5482,23800.0
2010-01-14 09:45:00,61.11,61.14,61.06,61.1,19800.0,47.5482,47.5715,47.5093,47.5404,19800.0
2010-01-14 09:50:00,61.09,61.12,60.94,61.05,71900.0,47.5326,47.5559,47.4159,47.5015,71900.0
2010-01-14 09:55:00,61.07,61.2,61.0,61.18,28900.0,47.517,47.6182,47.4626,47.6026,28900.0
2010-01-14 10:00:00,61.19,61.39,61.18,61.38,58400.0,47.6104,47.766,47.6026,47.7582,58400.0
2010-01-14 10:05:00,61.38,61.47,61.33,61.41,64200.0,47.7582,47.8283,47.7193,47.7816,64200.0
2010-01-14 10:10:00,61.4,61.59,61.35,61.59,30600.0,47.7738,47.9216,47.7349,47.9216,30600.0
2010-01-14 10:15:00,61.59,61.62,61.37,61.38,26100.0,47.9216,47.945,47.7505,47.7582,26100.0
2010-01-14 10:20:00,61.37,61.37,61.18,61.18,26700.0,47.7505,47.7505,47.6026,47.6026,26700.0
2010-01-14 10:25:00,61.18,61.27,61.11,61.11,38200.0,47.6026,47.6727,47.5482,47.5482,38200.0
2010-01-14 10:30:00,61.12,61.26,61.08,61.24,30600.0,47.5559,47.6649,47.5248,47.6493,30600.0
2010-01-14 10:35:00,61.25,61.28,61.21,61.21,32100.0,47.6571,47.6804,47.626,47.626,32100.0
2010-01-14 10:40:00,61.22,61.23,61.11,61.12,31700.0,47.6338,47.6415,47.5482,47.5559,31700.0
2010-01-14 10:45:00,61.12,61.14,60.99,61.05,52500.0,47.5559,47.5715,47.4548,47.5015,52500.0
2010-01-14 10:50:00,61.05,61.08,61.01,61.06,28500.0,47.5015,47.5248,47.4704,47.5093,28500.0
2010-01-14 10:55:00,61.06,61.06,60.78,60.82,149700.0,47.5093,47.5093,47.2914,47.3225,149700.0
2010-01-14 11:00:00,60.82,60.91,60.82,60.88,97700.0,47.3225,47.3926,47.3225,47.3692,97700.0
2010-01-14 11:05:00,60.88,61.06,60.88,60.98,43000.0,47.3692,47.5093,47.3692,47.447,43000.0
2010-01-14 11:10:00,60.98,61.02,60.85,61.01,40400.0,47.447,47.4781,47.3459,47.4704,40400.0
2010-01-14 11:15:00,61.0,61.04,60.98,61.01,34800.0,47.4626,47.4937,47.447,47.4704,34800.0
2010-01-14 11:20:00,61.02,61.15,61.0,61.12,43200.0,47.4781,47.5793,47.4626,47.5559,43200.0
2010-01-14 11:25:00,61.12,61.24,61.08,61.22,25100.0,47.5559,47.6493,47.5248,47.6338,25100.0
2010-01-14 11:30:00,61.23,61.32,61.23,61.31,26800.0,47.6415,47.7116,47.6415,47.7038,26800.0
2010-01-14 11:35:00,61.31,61.52,61.31,61.52,64800.0,47.7038,47.8672,47.7038,47.8672,64800.0
2010-01-14 11:40:00,61.52,61.53,61.39,61.4,30400.0,47.8672,47.875,47.766,47.7738,30400.0
2010-01-14 11:45:00,61.39,61.47,61.37,61.43,15600.0,47.766,47.8283,47.7505,47.7972,15600.0
2010-01-14 11:50:00,61.41,61.44,61.4,61.41,16700.0,47.7816,47.8049,47.7738,47.7816,16700.0
2010-01-14 11:55:00,61.42,61.42,61.35,61.35,15300.0,47.7894,47.7894,47.7349,47.7349,15300.0
2010-01-14 12:00:00,61.33,61.33,61.31,61.31,10600.0,47.7193,47.7193,47.7038,47.7038,10600.0
2010-01-14 12:05:00,61.33,61.35,61.25,61.27,19600.0,47.7193,47.7349,47.6571,47.6727,19600.0
2010-01-14 12:10:00,61.26,61.27,61.2,61.24,15100.0,47.6649,47.6727,47.6182,47.6493,15100.0
2010-01-14 12:15:00,61.24,61.26,61.22,61.22,8900.0,47.6493,47.6649,47.6338,47.6338,8900.0
2010-01-14 12:20:00,61.21,61.22,61.19,61.21,9300.0,47.626,47.6338,47.6104,47.626,9300.0
2010-01-14 12:25:00,61.22,61.27,61.19,61.27,11800.0,47.6338,47.6727,47.6104,47.6727,11800.0
2010-01-14 12:30:00,61.27,61.31,61.24,61.25,16800.0,47.6727,47.7038,47.6493,47.6571,16800.0
2010-01-14 12:35:00,61.23,61.24,61.16,61.2,26500.0,47.6415,47.6493,47.5871,47.6182,26500.0
2010-01-14 12:40:00,61.2,61.21,61.14,61.16,22500.0,47.6182,47.626,47.5715,47.5871,22500.0
2010-01-14 12:45:00,61.16,61.18,61.11,61.15,19800.0,47.5871,47.6026,47.5482,47.5793,19800.0
2010-01-14 12:50:00,61.15,61.16,61.08,61.08,13900.0,47.5793,47.5871,47.5248,47.5248,13900.0
2010-01-14 12:55:00,61.08,61.2,61.08,61.2,11000.0,47.5248,47.6182,47.5248,47.6182,11000.0
2010-01-14 13:00:00,61.2,61.23,61.18,61.2,70500.0,47.6182,47.6415,47.6026,47.6182,70500.0
2010-01-14 13:05:00,61.19,61.19,61.07,61.08,9400.0,47.6104,47.6104,47.517,47.5248,9400.0
2010-01-14 13:10:00,61.08,61.09,61.05,61.08,12200.0,47.5248,47.5326,47.5015,47.5248,12200.0
2010-01-14 13:15:00,61.08,61.14,61.06,61.13,10000.0,47.5248,47.5715,47.5093,47.5637,10000.0
2010-01-14 13:20:00,61.14,61.19,61.14,61.18,7900.0,47.5715,47.6104,47.5715,47.6026,7900.0
2010-01-14 13:25:00,61.18,61.18,61.09,61.11,11700.0,47.6026,47.6026,47.5326,47.5482,11700.0
2010-01-14 13:30:00,61.11,61.21,61.09,61.21,15200.0,47.5482,47.626,47.5326,47.626,15200.0
2010-01-14 13:35:00,61.22,61.22,61.14,61.16,14600.0,47.6338,47.6338,47.5715,47.5871,14600.0
2010-01-14 13:40:00,61.14,61.17,61.08,61.17,28100.0,47.5715,47.5949,47.5248,47.5949,28100.0
2010-01-14 13:45:00,61.16,61.16,61.08,61.08,18800.0,47.5871,47.5871,47.5248,47.5248,18800.0
2010-01-14 13:50:00,61.08,61.11,61.08,61.11,19400.0,47.5248,47.5482,47.5248,47.5482,19400.0
2010-01-14 13:55:00,61.11,61.15,61.06,61.12,22700.0,47.5482,47.5793,47.5093,47.5559,22700.0
2010-01-14 14:00:00,61.12,61.15,61.12,61.13,15300.0,47.5559,47.5793,47.5559,47.5637,15300.0
2010-01-14 14:05:00,61.13,61.16,61.11,61.16,17600.0,47.5637,47.5871,47.5482,47.5871,17600.0
2010-01-14 14:10:00,61.16,61.23,61.16,61.23,18600.0,47.5871,47.6415,47.5871,47.6415,18600.0
2010-01-14 14:15:00,61.22,61.27,61.2,61.27,10100.0,47.6338,47.6727,47.6182,47.6727,10100.0
2010-01-14 14:20:00,61.27,61.37,61.27,61.36,17400.0,47.6727,47.7505,47.6727,47.7427,17400.0
2010-01-14 14:25:00,61.35,61.36,61.32,61.33,9600.0,47.7349,47.7427,47.7116,47.7193,9600.0
2010-01-14 14:30:00,61.31,61.47,61.31,61.45,44500.0,47.7038,47.8283,47.7038,47.8127,44500.0
2010-01-14 14:35:00,61.45,61.53,61.42,61.52,38600.0,47.8127,47.875,47.7894,47.8672,38600.0
2010-01-14 14:40:00,61.51,61.53,61.45,61.45,37300.0,47.8594,47.875,47.8127,47.8127,37300.0
2010-01-14 14:45:00,61.45,61.5,61.39,61.5,84900.0,47.8127,47.8516,47.766,47.8516,84900.0
2010-01-14 14:50:00,61.51,61.51,61.39,61.48,27200.0,47.8594,47.8594,47.766,47.8361,27200.0
2010-01-14 14:55:00,61.5,61.54,61.44,61.44,33900.0,47.8516,47.8827,47.8049,47.8049,33900.0
2010-01-14 15:00:00,61.44,61.52,61.41,61.51,29000.0,47.8049,47.8672,47.7816,47.8594,29000.0
2010-01-14 15:05:00,61.51,61.51,61.41,61.45,21300.0,47.8594,47.8594,47.7816,47.8127,21300.0
2010-01-14 15:10:00,61.45,61.56,61.44,61.56,42400.0,47.8127,47.8983,47.8049,47.8983,42400.0
2010-01-14 15:15:00,61.55,61.55,61.5,61.54,17600.0,47.8905,47.8905,47.8516,47.8827,17600.0
2010-01-14 15:20:00,61.52,61.55,61.52,61.55,23600.0,47.8672,47.8905,47.8672,47.8905,23600.0
2010-01-14 15:25:00,61.55,61.55,61.45,61.47,34800.0,47.8905,47.8905,47.8127,47.8283,34800.0
2010-01-14 15:30:00,61.48,61.53,61.47,61.53,38100.0,47.8361,47.875,47.8283,47.875,38100.0
2010-01-14 15:35:00,61.54,61.54,61.46,61.49,50400.0,47.8827,47.8827,47.8205,47.8438,50400.0
2010-01-14 15:40:00,61.5,61.52,61.41,61.41,40800.0,47.8516,47.8672,47.7816,47.7816,40800.0
2010-01-14 15:45:00,61.41,61.53,61.4,61.51,84300.0,47.7816,47.875,47.7738,47.8594,84300.0
2010-01-14 15:50:00,61.51,61.52,61.47,61.52,75100.0,47.8594,47.8672,47.8283,47.8672,75100.0
2010-01-14 15:55:00,61.52,61.56,61.5,61.54,139800.0,47.8672,47.8983,47.8516,47.8827,139800.0
2010-01-15 09:30:00,61.48,61.56,61.09,61.17,883600.0,47.8361,47.8983,47.5326,47.5949,883600.0
2010-01-15 09:35:00,61.2,61.2,61.01,61.02,113900.0,47.6182,47.6182,47.4704,47.4781,113900.0
2010-01-15 09:40:00,61.02,61.1,60.86,60.9,145500.0,47.4781,47.5404,47.3537,47.3848,145500.0
2010-01-15 09:45:00,60.95,61.09,60.83,60.87,88800.0,47.4237,47.5326,47.3303,47.3614,88800.0
2010-01-15 09:50:00,60.87,60.95,60.82,60.85,79400.0,47.3614,47.4237,47.3225,47.3459,79400.0
2010-01-15 09:55:00,60.85,61.0,60.83,60.92,147200.0,47.3459,47.4626,47.3303,47.4003,147200.0
2010-01-15 10:00:00,60.92,60.92,60.63,60.64,103000.0,47.4003,47.4003,47.1747,47.1825,103000.0
2010-01-15 10:05:00,60.66,60.66,60.5,60.57,129900.0,47.198,47.198,47.0735,47.128,129900.0
2010-01-15 10:10:00,60.57,60.79,60.54,60.76,39400.0,47.128,47.2992,47.1047,47.2758,39400.0
2010-01-15 10:15:00,60.76,60.85,60.66,60.82,53700.0,47.2758,47.3459,47.198,47.3225,53700.0
2010-01-15 10:20:00,60.81,60.84,60.77,60.79,21900.0,47.3147,47.3381,47.2836,47.2992,21900.0
2010-01-15 10:25:00,60.79,60.84,60.71,60.82,34600.0,47.2992,47.3381,47.2369,47.3225,34600.0
2010-01-15 10:30:00,60.82,60.82,60.61,60.63,60400.0,47.3225,47.3225,47.1591,47.1747,60400.0
2010-01-15 10:35:00,60.63,60.63,60.48,60.52,81400.0,47.1747,47.1747,47.058,47.0891,81400.0
2010-01-15 10:40:00,60.5,60.5,60.41,60.45,67700.0,47.0735,47.0735,47.0035,47.0346,67700.0
2010-01-15 10:45:00,60.44,60.45,60.31,60.43,70900.0,47.0269,47.0346,46.9257,47.0191,70900.0
2010-01-15 10:50:00,60.43,60.58,60.42,60.58,66300.0,47.0191,47.1358,47.0113,47.1358,66300.0
2010-01-15 10:55:00,60.58,60.61,60.45,60.51,46700.0,47.1358,47.1591,47.0346,47.0813,46700.0
2010-01-15 11:00:00,60.53,60.53,60.46,60.5,32300.0,47.0969,47.0969,47.0424,47.0735,32300.0
2010-01-15 11:05:00,60.49,60.5,60.35,60.4,47500.0,47.0658,47.0735,46.9568,46.9957,47500.0
2010-01-15 11:10:00,60.39,60.45,60.37,60.41,33900.0,46.988,47.0346,46.9724,47.0035,33900.0
2010-01-15 11:15:00,60.41,60.47,60.36,60.47,31000.0,47.0035,47.0502,46.9646,47.0502,31000.0
2010-01-15 11:20:00,60.47,60.47,60.41,60.43,22500.0,47.0502,47.0502,47.0035,47.0191,22500.0
2010-01-15 11:25:00,60.43,60.44,60.32,60.32,37900.0,47.0191,47.0269,46.9335,46.9335,37900.0
2010-01-15 11:30:00,60.32,60.38,60.26,60.28,49300.0,46.9335,46.9802,46.8868,46.9024,49300.0
2010-01-15 11:35:00,60.28,60.41,60.25,60.4,22700.0,46.9024,47.0035,46.879,46.9957,22700.0
2010-01-15 11:40:00,60.4,60.43,60.37,60.4,39200.0,46.9957,47.0191,46.9724,46.9957,39200.0
2010-01-15 11:45:00,60.41,60.41,60.3,60.33,22000.0,47.0035,47.0035,46.9179,46.9413,22000.0
2010-01-15 11:50:00,60.32,60.32,60.23,60.26,35000.0,46.9335,46.9335,46.8635,46.8868,35000.0
2010-01-15 11:55:00,60.26,60.27,60.21,60.24,34100.0,46.8868,46.8946,46.8479,46.8712,34100.0
2010-01-15 12:00:00,60.23,60.3,60.21,60.3,25800.0,46.8635,46.9179,46.8479,46.9179,25800.0
2010-01-15 12:05:00,60.31,60.4,60.3,60.35,31300.0,46.9257,46.9957,46.9179,46.9568,31300.0
2010-01-15 12:10:00,60.36,60.38,60.32,60.35,13900.0,46.9646,46.9802,46.9335,46.9568,13900.0
2010-01-15 12:15:00,60.35,60.43,60.32,60.43,23600.0,46.9568,47.0191,46.9335,47.0191,23600.0
2010-01-15 12:20:00,60.42,60.44,60.37,60.42,18200.0,47.0113,47.0269,46.9724,47.0113,18200.0
2010-01-15 12:25:00,60.43,60.44,60.29,60.29,25400.0,47.0191,47.0269,46.9101,46.9101,25400.0
2010-01-15 12:30:00,60.29,60.42,60.28,60.41,18700.0,46.9101,47.0113,46.9024,47.0035,18700.0
2010-01-15 12:35:00,60.41,60.49,60.37,60.48,30500.0,47.0035,47.0658,46.9724,47.058,30500.0
2010-01-15 12:40:00,60.48,60.54,60.47,60.52,76100.0,47.058,47.1047,47.0502,47.0891,76100.0
2010-01-15 12:45:00,60.51,60.55,60.42,60.52,40200.0,47.0813,47.1124,47.0113,47.0891,40200.0
2010-01-15 12:50:00,60.52,60.54,60.45,60.47,19300.0,47.0891,47.1047,47.0346,47.0502,19300.0
2010-01-15 12:55:00,60.47,60.55,60.47,60.54,17900.0,47.0502,47.1124,47.0502,47.1047,17900.0
2010-01-15 13:00:00,60.54,60.54,60.5,60.52,12200.0,47.1047,47.1047,47.0735,47.0891,12200.0
2010-01-15 13:05:00,60.52,60.52,60.41,60.43,12500.0,47.0891,47.0891,47.0035,47.0191,12500.0
2010-01-15 13:10:00,60.43,60.43,60.4,60.4,16200.0,47.0191,47.0191,46.9957,46.9957,16200.0
2010-01-15 13:15:00,60.4,60.42,60.38,60.38,43000.0,46.9957,47.0113,46.9802,46.9802,43000.0
2010-01-15 13:20:00,60.38,60.38,60.3,60.33,40700.0,46.9802,46.9802,46.9179,46.9413,40700.0
2010-01-15 13:25:00,60.32,60.33,60.31,60.32,25300.0,46.9335,46.9413,46.9257,46.9335,25300.0
2010-01-15 13:30:00,60.33,60.44,60.32,60.43,22100.0,46.9413,47.0269,46.9335,47.0191,22100.0
2010-01-15 13:35:00,60.43,60.47,60.42,60.45,19300.0,47.0191,47.0502,47.0113,47.0346,19300.0
2010-01-15 13:40:00,60.45,60.46,60.41,60.46,17400.0,47.0346,47.0424,47.0035,47.0424,17400.0
2010-01-15 13:45:00,60.47,60.47,60.43,60.46,30100.0,47.0502,47.0502,47.0191,47.0424,30100.0
2010-01-15 13:50:00,60.47,60.47,60.41,60.43,17400.0,47.0502,47.0502,47.0035,47.0191,17400.0
2010-01-15 13:55:00,60.43,60.48,60.42,60.47,16000.0,47.0191,47.058,47.0113,47.0502,16000.0
2010-01-15 14:00:00,60.48,60.51,60.43,60.5,32000.0,47.058,47.0813,47.0191,47.0735,32000.0
2010-01-15 14:05:00,60.5,60.56,60.5,60.53,33900.0,47.0735,47.1202,47.0735,47.0969,33900.0
2010-01-15 14:10:00,60.53,60.54,60.47,60.47,25400.0,47.0969,47.1047,47.0502,47.0502,25400.0
2010-01-15 14:15:00,60.48,60.48,60.41,60.42,19900.0,47.058,47.058,47.0035,47.0113,19900.0
2010-01-15 14:20:00,60.42,60.44,60.38,60.38,23400.0,47.0113,47.0269,46.9802,46.9802,23400.0
2010-01-15 14:25:00,60.38,60.38,60.3,60.32,20900.0,46.9802,46.9802,46.9179,46.9335,20900.0
2010-01-15 14:30:00,60.32,60.4,60.28,60.37,24600.0,46.9335,46.9957,46.9024,46.9724,24600.0
2010-01-15 14:35:00,60.37,60.4,60.32,60.34,16800.0,46.9724,46.9957,46.9335,46.9491,16800.0
2010-01-15 14:40:00,60.33,60.35,60.28,60.3,33900.0,46.9413,46.9568,46.9024,46.9179,33900.0
2010-01-15 14:45:00,60.3,60.31,60.25,60.28,34300.0,46.9179,46.9257,46.879,46.9024,34300.0
2010-01-15 14:50:00,60.27,60.33,60.25,60.31,31600.0,46.8946,46.9413,46.879,46.9257,31600.0
2010-01-15 14:55:00,60.31,60.45,60.3,60.42,42600.0,46.9257,47.0346,46.9179,47.0113,42600.0
2010-01-15 15:00:00,60.43,60.59,60.43,60.58,47700.0,47.0191,47.1436,47.0191,47.1358,47700.0
2010-01-15 15:05:00,60.58,60.58,60.5,60.57,63400.0,47.1358,47.1358,47.0735,47.128,63400.0
2010-01-15 15:10:00,60.56,60.65,60.56,60.6,43900.0,47.1202,47.1903,47.1202,47.1514,43900.0
2010-01-15 15:15:00,60.61,60.62,60.45,60.52,83900.0,47.1591,47.1669,47.0346,47.0891,83900.0
2010-01-15 15:20:00,60.52,60.55,60.45,60.52,52700.0,47.0891,47.1124,47.0346,47.0891,52700.0
2010-01-15 15:25:00,60.52,60.52,60.45,60.48,37700.0,47.0891,47.0891,47.0346,47.058,37700.0
2010-01-15 15:30:00,60.48,60.57,60.48,60.55,61500.0,47.058,47.128,47.058,47.1124,61500.0
2010-01-15 15:35:00,60.56,60.66,60.55,60.65,73100.0,47.1202,47.198,47.1124,47.1903,73100.0
2010-01-15 15:40:00,60.66,60.73,60.63,60.73,103700.0,47.198,47.2525,47.1747,47.2525,103700.0
2010-01-15 15:45:00,60.73,60.75,60.7,60.73,69800.0,47.2525,47.2681,47.2292,47.2525,69800.0
2010-01-15 15:50:00,60.72,60.83,60.71,60.83,130400.0,47.2447,47.3303,47.2369,47.3303,130400.0
2010-01-15 15:55:00,60.83,60.91,60.81,60.83,263100.0,47.3303,47.3926,47.3147,47.3303,263100.0
2010-01-19 09:30:00,60.6,60.82,60.3,60.34,121500.0,47.1514,47.3225,46.9179,46.9491,121500.0
2010-01-19 09:35:00,60.32,60.34,60.01,60.03,146300.0,46.9335,46.9491,46.6923,46.7078,146300.0
2010-01-19 09:40:00,60.05,60.42,59.96,60.4,208600.0,46.7234,47.0113,46.6534,46.9957,208600.0
2010-01-19 09:45:00,60.4,60.79,60.39,60.74,155100.0,46.9957,47.2992,46.988,47.2603,155100.0
2010-01-19 09:50:00,60.74,61.01,60.73,60.82,76000.0,47.2603,47.4704,47.2525,47.3225,76000.0
2010-01-19 09:55:00,60.79,60.93,60.65,60.83,32200.0,47.2992,47.4081,47.1903,47.3303,32200.0
2010-01-19 10:00:00,60.84,60.94,60.76,60.89,75600.0,47.3381,47.4159,47.2758,47.377,75600.0
2010-01-19 10:05:00,60.92,60.98,60.8,60.8,94800.0,47.4003,47.447,47.307,47.307,94800.0
2010-01-19 10:10:00,60.8,60.86,60.71,60.8,132600.0,47.307,47.3537,47.2369,47.307,132600.0
2010-01-19 10:15:00,60.83,61.0,60.8,60.89,142800.0,47.3303,47.4626,47.307,47.377,142800.0
2010-01-19 10:20:00,60.9,60.95,60.76,60.8,100800.0,47.3848,47.4237,47.2758,47.307,100800.0
2010-01-19 10:25:00,60.81,60.82,60.61,60.64,112900.0,47.3147,47.3225,47.1591,47.1825,112900.0
2010-01-19 10:30:00,60.65,60.67,60.57,60.61,85900.0,47.1903,47.2058,47.128,47.1591,85900.0
2010-01-19 10:35:00,60.59,60.74,60.58,60.7,61700.0,47.1436,47.2603,47.1358,47.2292,61700.0
2010-01-19 10:40:00,60.71,60.78,60.71,60.72,73500.0,47.2369,47.2914,47.2369,47.2447,73500.0
2010-01-19 10:45:00,60.73,60.83,60.73,60.8,33600.0,47.2525,47.3303,47.2525,47.307,33600.0
2010-01-19 10:50:00,60.83,60.89,60.8,60.81,21100.0,47.3303,47.377,47.307,47.3147,21100.0
2010-01-19 10:55:00,60.79,60.82,60.78,60.82,19000.0,47.2992,47.3225,47.2914,47.3225,19000.0
2010-01-19 11:00:00,60.78,60.82,60.73,60.81,28200.0,47.2914,47.3225,47.2525,47.3147,28200.0
2010-01-19 11:05:00,60.81,60.82,60.79,60.79,36200.0,47.3147,47.3225,47.2992,47.2992,36200.0
2010-01-19 11:10:00,60.8,60.8,60.74,60.79,30600.0,47.307,47.307,47.2603,47.2992,30600.0
2010-01-19 11:15:00,60.79,60.8,60.76,60.76,20800.0,47.2992,47.307,47.2758,47.2758,20800.0
2010-01-19 11:20:00,60.76,60.78,60.75,60.78,51900.0,47.2758,47.2914,47.2681,47.2914,51900.0
2010-01-19 11:25:00,60.78,60.83,60.76,60.81,55200.0,47.2914,47.3303,47.2758,47.3147,55200.0
2010-01-19 11:30:00,60.82,60.82,60.75,60.78,62900.0,47.3225,47.3225,47.2681,47.2914,62900.0
2010-01-19 11:35:00,60.76,60.81,60.72,60.72,22000.0,47.2758,47.3147,47.2447,47.2447,22000.0
2010-01-19 11:40:00,60.73,60.78,60.7,60.74,68900.0,47.2525,47.2914,47.2292,47.2603,68900.0
2010-01-19 11:45:00,60.74,60.75,60.68,60.68,27100.0,47.2603,47.2681,47.2136,47.2136,27100.0
2010-01-19 11:50:00,60.69,60.69,60.58,60.58,39900.0,47.2214,47.2214,47.1358,47.1358,39900.0
2010-01-19 11:55:00,60.59,60.6,60.44,60.58,66400.0,47.1436,47.1514,47.0269,47.1358,66400.0
2010-01-19 12:00:00,60.57,60.8,60.56,60.75,134600.0,47.128,47.307,47.1202,47.2681,134600.0
2010-01-19 12:05:00,60.75,60.78,60.67,60.68,88100.0,47.2681,47.2914,47.2058,47.2136,88100.0
2010-01-19 12:10:00,60.68,60.71,60.65,60.68,24400.0,47.2136,47.2369,47.1903,47.2136,24400.0
2010-01-19 12:15:00,60.68,60.75,60.63,60.75,35000.0,47.2136,47.2681,47.1747,47.2681,35000.0
2010-01-19 12:20:00,60.76,60.89,60.76,60.87,43100.0,47.2758,47.377,47.2758,47.3614,43100.0
2010-01-19 12:25:00,60.88,60.94,60.87,60.91,29300.0,47.3692,47.4159,47.3614,47.3926,29300.0
2010-01-19 12:30:00,60.88,60.97,60.88,60.93,42600.0,47.3692,47.4392,47.3692,47.4081,42600.0
2010-01-19 12:35:00,60.93,60.94,60.9,60.92,6600.0,47.4081,47.4159,47.3848,47.4003,6600.0
2010-01-19 12:40:00,60.92,60.92,60.87,60.88,16200.0,47.4003,47.4003,47.3614,47.3692,16200.0
2010-01-19 12:45:00,60.88,60.88,60.84,60.86,18400.0,47.3692,47.3692,47.3381,47.3537,18400.0
2010-01-19 12:50:00,60.87,60.93,60.86,60.88,30100.0,47.3614,47.4081,47.3537,47.3692,30100.0
2010-01-19 12:55:00,60.87,60.9,60.84,60.86,38200.0,47.3614,47.3848,47.3381,47.3537,38200.0
2010-01-19 13:00:00,60.86,60.91,60.86,60.9,46100.0,47.3537,47.3926,47.3537,47.3848,46100.0
2010-01-19 13:05:00,60.91,60.91,60.83,60.84,14100.0,47.3926,47.3926,47.3303,47.3381,14100.0
2010-01-19 13:10:00,60.85,60.87,60.81,60.87,15600.0,47.3459,47.3614,47.3147,47.3614,15600.0
2010-01-19 13:15:00,60.86,60.9,60.84,60.87,10200.0,47.3537,47.3848,47.3381,47.3614,10200.0
2010-01-19 13:20:00,60.87,60.87,60.83,60.84,9200.0,47.3614,47.3614,47.3303,47.3381,9200.0
2010-01-19 13:25:00,60.85,60.9,60.83,60.9,13100.0,47.3459,47.3848,47.3303,47.3848,13100.0
2010-01-19 13:30:00,60.9,60.9,60.89,60.9,9600.0,47.3848,47.3848,47.377,47.3848,9600.0
2010-01-19 13:35:00,60.9,60.93,60.88,60.92,28600.0,47.3848,47.4081,47.3692,47.4003,28600.0
2010-01-19 13:40:00,60.91,60.94,60.85,60.93,25200.0,47.3926,47.4159,47.3459,47.4081,25200.0
2010-01-19 13:45:00,60.92,60.94,60.89,60.9,20700.0,47.4003,47.4159,47.377,47.3848,20700.0
2010-01-19 13:50:00,60.9,60.93,60.8,60.89,160600.0,47.3848,47.4081,47.307,47.377,160600.0
2010-01-19 13:55:00,60.9,60.94,60.87,60.89,44100.0,47.3848,47.4159,47.3614,47.377,44100.0
2010-01-19 14:00:00,60.88,60.89,60.84,60.85,46900.0,47.3692,47.377,47.3381,47.3459,46900.0
2010-01-19 14:05:00,60.86,60.9,60.86,60.88,28900.0,47.3537,47.3848,47.3537,47.3692,28900.0
2010-01-19 14:10:00,60.89,60.89,60.86,60.88,22400.0,47.377,47.377,47.3537,47.3692,22400.0
2010-01-19 14:15:00,60.88,60.92,60.87,60.88,33300.0,47.3692,47.4003,47.3614,47.3692,33300.0
2010-01-19 14:20:00,60.88,60.9,60.86,60.9,23400.0,47.3692,47.3848,47.3537,47.3848,23400.0
2010-01-19 14:25:00,60.89,60.94,60.89,60.91,29300.0,47.377,47.4159,47.377,47.3926,29300.0
2010-01-19 14:30:00,60.91,60.92,60.85,60.9,34500.0,47.3926,47.4003,47.3459,47.3848,34500.0
2010-01-19 14:35:00,60.9,60.91,60.82,60.83,34800.0,47.3848,47.3926,47.3225,47.3303,34800.0
2010-01-19 14:40:00,60.84,60.85,60.77,60.81,49500.0,47.3381,47.3459,47.2836,47.3147,49500.0
2010-01-19 14:45:00,60.81,60.84,60.78,60.78,33300.0,47.3147,47.3381,47.2914,47.2914,33300.0
2010-01-19 14:50:00,60.79,60.8,60.78,60.79,38600.0,47.2992,47.307,47.2914,47.2992,38600.0
2010-01-19 14:55:00,60.8,60.8,60.76,60.78,58000.0,47.307,47.307,47.2758,47.2914,58000.0
2010-01-19 15:00:00,60.79,60.79,60.76,60.76,35800.0,47.2992,47.2992,47.2758,47.2758,35800.0
2010-01-19 15:05:00,60.76,60.76,60.72,60.75,35000.0,47.2758,47.2758,47.2447,47.2681,35000.0
2010-01-19 15:10:00,60.75,60.75,60.69,60.71,52700.0,47.2681,47.2681,47.2214,47.2369,52700.0
2010-01-19 15:15:00,60.7,60.71,60.61,60.68,50600.0,47.2292,47.2369,47.1591,47.2136,50600.0
2010-01-19 15:20:00,60.68,60.75,60.64,60.74,108000.0,47.2136,47.2681,47.1825,47.2603,108000.0
2010-01-19 15:25:00,60.74,60.77,60.69,60.7,153800.0,47.2603,47.2836,47.2214,47.2292,153800.0
2010-01-19 15:30:00,60.7,60.73,60.66,60.67,78200.0,47.2292,47.2525,47.198,47.2058,78200.0
2010-01-19 15:35:00,60.68,60.73,60.67,60.69,166600.0,47.2136,47.2525,47.2058,47.2214,166600.0
2010-01-19 15:40:00,60.69,60.71,60.67,60.7,99400.0,47.2214,47.2369,47.2058,47.2292,99400.0
2010-01-19 15:45:00,60.69,60.7,60.64,60.65,111800.0,47.2214,47.2292,47.1825,47.1903,111800.0
2010-01-19 15:50:00,60.66,60.71,60.64,60.64,224000.0,47.198,47.2369,47.1825,47.1825,224000.0
2010-01-19 15:55:00,60.64,60.71,60.64,60.66,335800.0,47.1825,47.2369,47.1825,47.198,335800.0
2010-01-20 09:30:00,60.2,60.74,60.04,60.3,211200.0,46.8401,47.2603,46.7156,46.9179,211200.0
2010-01-20 09:35:00,60.3,60.37,59.73,59.89,230900.0,46.9179,46.9724,46.4744,46.5989,230900.0
2010-01-20 09:40:00,59.88,60.03,59.71,59.71,89000.0,46.5911,46.7078,46.4589,46.4589,89000.0
2010-01-20 09:45:00,59.71,59.71,59.44,59.6,146200.0,46.4589,46.4589,46.2488,46.3733,146200.0
2010-01-20 09:50:00,59.59,59.6,58.53,59.46,173800.0,46.3655,46.3733,45.5407,46.2643,173800.0
2010-01-20 09:55:00,59.48,59.7,59.45,59.53,134400.0,46.2799,46.4511,46.2566,46.3188,134400.0
2010-01-20 10:00:00,59.51,59.65,59.31,59.38,95900.0,46.3032,46.4122,46.1476,46.2021,95900.0
2010-01-20 10:05:00,59.37,59.38,59.23,59.25,123700.0,46.1943,46.2021,46.0854,46.1009,123700.0
2010-01-20 10:10:00,59.23,59.39,59.17,59.37,134800.0,46.0854,46.2099,46.0387,46.1943,134800.0
2010-01-20 10:15:00,59.36,59.37,59.28,59.35,57600.0,46.1865,46.1943,46.1243,46.1788,57600.0
2010-01-20 10:20:00,59.35,59.37,59.07,59.1,103300.0,46.1788,46.1943,45.9609,45.9842,103300.0
2010-01-20 10:25:00,59.1,59.12,59.01,59.06,102100.0,45.9842,45.9998,45.9142,45.9531,102100.0
2010-01-20 10:30:00,59.05,59.2,59.01,59.19,103800.0,45.9453,46.062,45.9142,46.0543,103800.0
2010-01-20 10:35:00,59.18,59.29,59.07,59.19,66200.0,46.0465,46.1321,45.9609,46.0543,66200.0
2010-01-20 10:40:00,59.2,59.22,59.1,59.16,56200.0,46.062,46.0776,45.9842,46.0309,56200.0
2010-01-20 10:45:00,59.16,59.2,59.13,59.18,37800.0,46.0309,46.062,46.0076,46.0465,37800.0
2010-01-20 10:50:00,59.16,59.2,59.09,59.1,42900.0,46.0309,46.062,45.9765,45.9842,42900.0
2010-01-20 10:55:00,59.1,59.13,59.02,59.03,33300.0,45.9842,46.0076,45.922,45.9298,33300.0
2010-01-20 11:00:00,59.04,59.13,58.92,58.93,118500.0,45.9376,46.0076,45.8442,45.852,118500.0
2010-01-20 11:05:00,58.93,58.93,58.72,58.78,127600.0,45.852,45.852,45.6886,45.7353,127600.0
2010-01-20 11:10:00,58.77,58.84,58.71,58.8,89000.0,45.7275,45.7819,45.6808,45.7508,89000.0
2010-01-20 11:15:00,58.8,58.86,58.71,58.84,58300.0,45.7508,45.7975,45.6808,45.7819,58300.0
2010-01-20 11:20:00,58.84,58.85,58.78,58.83,155300.0,45.7819,45.7897,45.7353,45.7742,155300.0
2010-01-20 11:25:00,58.82,59.05,58.79,59.05,54400.0,45.7664,45.9453,45.743,45.9453,54400.0
2010-01-20 11:30:00,59.04,59.19,59.04,59.15,78200.0,45.9376,46.0543,45.9376,46.0231,78200.0
2010-01-20 11:35:00,59.16,59.35,59.15,59.21,74700.0,46.0309,46.1788,46.0231,46.0698,74700.0
2010-01-20 11:40:00,59.21,59.36,59.21,59.36,45900.0,46.0698,46.1865,46.0698,46.1865,45900.0
2010-01-20 11:45:00,59.37,59.38,59.31,59.38,23000.0,46.1943,46.2021,46.1476,46.2021,23000.0
2010-01-20 11:50:00,59.37,59.38,59.17,59.18,25200.0,46.1943,46.2021,46.0387,46.0465,25200.0
2010-01-20 11:55:00,59.19,59.24,59.14,59.16,28500.0,46.0543,46.0932,46.0154,46.0309,28500.0
2010-01-20 12:00:00,59.15,59.18,59.07,59.11,24200.0,46.0231,46.0465,45.9609,45.992,24200.0
2010-01-20 12:05:00,59.11,59.25,59.07,59.18,31600.0,45.992,46.1009,45.9609,46.0465,31600.0
2010-01-20 12:10:00,59.19,59.3,59.18,59.29,22500.0,46.0543,46.1399,46.0465,46.1321,22500.0
2010-01-20 12:15:00,59.3,59.32,59.16,59.19,42900.0,46.1399,46.1554,46.0309,46.0543,42900.0
2010-01-20 12:20:00,59.18,59.24,59.07,59.24,38900.0,46.0465,46.0932,45.9609,46.0932,38900.0
2010-01-20 12:25:00,59.26,59.36,59.26,59.33,36900.0,46.1087,46.1865,46.1087,46.1632,36900.0
2010-01-20 12:30:00,59.34,59.41,59.33,59.41,31700.0,46.171,46.2254,46.1632,46.2254,31700.0
2010-01-20 12:35:00,59.4,59.42,59.34,59.4,22200.0,46.2177,46.2332,46.171,46.2177,22200.0
2010-01-20 12:40:00,59.41,59.41,59.26,59.31,23600.0,46.2254,46.2254,46.1087,46.1476,23600.0
2010-01-20 12:45:00,59.3,59.44,59.3,59.42,20500.0,46.1399,46.2488,46.1399,46.2332,20500.0
2010-01-20 12:50:00,59.42,59.49,59.41,59.48,20500.0,46.2332,46.2877,46.2254,46.2799,20500.0
2010-01-20 12:55:00,59.47,59.5,59.37,59.49,49600.0,46.2721,46.2955,46.1943,46.2877,49600.0
2010-01-20 13:00:00,59.49,59.5,59.42,59.49,26800.0,46.2877,46.2955,46.2332,46.2877,26800.0
2010-01-20 13:05:00,59.49,59.5,59.46,59.47,21100.0,46.2877,46.2955,46.2643,46.2721,21100.0
2010-01-20 13:10:00,59.48,59.5,59.38,59.42,24000.0,46.2799,46.2955,46.2021,46.2332,24000.0
2010-01-20 13:15:00,59.42,59.42,59.26,59.32,27200.0,46.2332,46.2332,46.1087,46.1554,27200.0
2010-01-20 13:20:00,59.33,59.36,59.29,59.29,21600.0,46.1632,46.1865,46.1321,46.1321,21600.0
2010-01-20 13:25:00,59.31,59.35,59.29,59.33,16500.0,46.1476,46.1788,46.1321,46.1632,16500.0
2010-01-20 13:30:00,59.36,59.49,59.32,59.47,28000.0,46.1865,46.2877,46.1554,46.2721,28000.0
2010-01-20 13:35:00,59.46,59.57,59.4,59.57,48900.0,46.2643,46.3499,46.2177,46.3499,48900.0
2010-01-20 13:40:00,59.56,59.63,59.56,59.6,58600.0,46.3422,46.3966,46.3422,46.3733,58600.0
2010-01-20 13:45:00,59.6,59.72,59.6,59.61,36000.0,46.3733,46.4666,46.3733,46.3811,36000.0
2010-01-20 13:50:00,59.62,59.62,59.49,59.55,26200.0,46.3888,46.3888,46.2877,46.3344,26200.0
2010-01-20 13:55:00,59.56,59.66,59.55,59.66,20700.0,46.3422,46.42,46.3344,46.42,20700.0
2010-01-20 14:00:00,59.66,59.88,59.66,59.84,96200.0,46.42,46.5911,46.42,46.56,96200.0
2010-01-20 14:05:00,59.83,59.92,59.82,59.92,59800.0,46.5522,46.6223,46.5445,46.6223,59800.0
2010-01-20 14:10:00,59.9,59.97,59.88,59.93,62800.0,46.6067,46.6612,46.5911,46.63,62800.0
2010-01-20 14:15:00,59.93,59.99,59.89,59.98,63600.0,46.63,46.6767,46.5989,46.6689,63600.0
2010-01-20 14:20:00,59.99,60.05,59.97,60.04,68200.0,46.6767,46.7234,46.6612,46.7156,68200.0
2010-01-20 14:25:00,60.04,60.09,60.02,60.09,64700.0,46.7156,46.7545,46.7001,46.7545,64700.0
2010-01-20 14:30:00,60.09,60.09,60.04,60.06,39300.0,46.7545,46.7545,46.7156,46.7312,39300.0
2010-01-20 14:35:00,60.07,60.15,60.07,60.12,50300.0,46.739,46.8012,46.739,46.7779,50300.0
2010-01-20 14:40:00,60.12,60.14,60.07,60.09,67200.0,46.7779,46.7934,46.739,46.7545,67200.0
2010-01-20 14:45:00,60.08,60.15,60.08,60.1,45900.0,46.7468,46.8012,46.7468,46.7623,45900.0
2010-01-20 14:50:00,60.1,60.14,60.08,60.12,53200.0,46.7623,46.7934,46.7468,46.7779,53200.0
2010-01-20 14:55:00,60.12,60.17,60.09,60.16,55400.0,46.7779,46.8168,46.7545,46.809,55400.0
2010-01-20 15:00:00,60.17,60.18,60.1,60.13,27300.0,46.8168,46.8246,46.7623,46.7857,27300.0
2010-01-20 15:05:00,60.13,60.13,59.93,59.94,58000.0,46.7857,46.7857,46.63,46.6378,58000.0
2010-01-20 15:10:00,59.94,60.07,59.94,60.06,39700.0,46.6378,46.739,46.6378,46.7312,39700.0
2010-01-20 15:15:00,60.06,60.07,59.99,60.01,27800.0,46.7312,46.739,46.6767,46.6923,27800.0
2010-01-20 15:20:00,60.0,60.14,60.0,60.12,43300.0,46.6845,46.7934,46.6845,46.7779,43300.0
2010-01-20 15:25:00,60.12,60.22,60.12,60.21,36100.0,46.7779,46.8557,46.7779,46.8479,36100.0
2010-01-20 15:30:00,60.21,60.23,60.15,60.16,78200.0,46.8479,46.8635,46.8012,46.809,78200.0
2010-01-20 15:35:00,60.16,60.2,60.14,60.19,67600.0,46.809,46.8401,46.7934,46.8323,67600.0
2010-01-20 15:40:00,60.19,60.38,60.19,60.38,127300.0,46.8323,46.9802,46.8323,46.9802,127300.0
2010-01-20 15:45:00,60.37,60.45,60.37,60.43,78300.0,46.9724,47.0346,46.9724,47.0191,78300.0
2010-01-20 15:50:00,60.43,60.45,60.24,60.26,105400.0,47.0191,47.0346,46.8712,46.8868,105400.0
2010-01-20 15:55:00,60.25,60.26,60.17,60.19,203000.0,46.879,46.8868,46.8168,46.8323,203000.0
2010-01-21 09:30:00,60.3,60.6,60.3,60.53,160900.0,46.9179,47.1514,46.9179,47.0969,160900.0
2010-01-21 09:35:00,60.54,60.84,60.5,60.8,235800.0,47.1047,47.3381,47.0735,47.307,235800.0
2010-01-21 09:40:00,60.79,60.94,60.66,60.78,117700.0,47.2992,47.4159,47.198,47.2914,117700.0
2010-01-21 09:45:00,60.77,60.81,60.56,60.7,82700.0,47.2836,47.3147,47.1202,47.2292,82700.0
2010-01-21 09:50:00,60.72,60.82,60.62,60.69,55000.0,47.2447,47.3225,47.1669,47.2214,55000.0
2010-01-21 09:55:00,60.7,60.9,60.69,60.8,46300.0,47.2292,47.3848,47.2214,47.307,46300.0
2010-01-21 10:00:00,60.8,61.15,60.75,61.15,133200.0,47.307,47.5793,47.2681,47.5793,133200.0
2010-01-21 10:05:00,61.15,61.26,61.13,61.15,134200.0,47.5793,47.6649,47.5637,47.5793,134200.0
2010-01-21 10:10:00,61.15,61.18,60.88,60.94,85900.0,47.5793,47.6026,47.3692,47.4159,85900.0
2010-01-21 10:15:00,60.94,61.0,60.82,60.84,56600.0,47.4159,47.4626,47.3225,47.3381,56600.0
2010-01-21 10:20:00,60.82,60.82,60.37,60.47,117300.0,47.3225,47.3225,46.9724,47.0502,117300.0
2010-01-21 10:25:00,60.46,60.5,60.23,60.23,183000.0,47.0424,47.0735,46.8635,46.8635,183000.0
2010-01-21 10:30:00,60.23,60.37,60.01,60.19,159700.0,46.8635,46.9724,46.6923,46.8323,159700.0
2010-01-21 10:35:00,60.2,60.2,60.01,60.11,69400.0,46.8401,46.8401,46.6923,46.7701,69400.0
2010-01-21 10:40:00,60.11,60.13,59.93,60.02,67600.0,46.7701,46.7857,46.63,46.7001,67600.0
2010-01-21 10:45:00,60.02,60.11,59.81,59.83,95200.0,46.7001,46.7701,46.5367,46.5522,95200.0
2010-01-21 10:50:00,59.83,59.85,59.56,59.66,108900.0,46.5522,46.5678,46.3422,46.42,108900.0
2010-01-21 10:55:00,59.67,60.01,59.66,59.93,72900.0,46.4277,46.6923,46.42,46.63,72900.0
2010-01-21 11:00:00,59.9,60.0,59.84,59.84,63600.0,46.6067,46.6845,46.56,46.56,63600.0
2010-01-21 11:05:00,59.83,59.83,59.43,59.5,102700.0,46.5522,46.5522,46.241,46.2955,102700.0
2010-01-21 11:10:00,59.53,59.75,59.44,59.45,98100.0,46.3188,46.49,46.2488,46.2566,98100.0
2010-01-21 11:15:00,59.47,59.51,59.29,59.48,83700.0,46.2721,46.3032,46.1321,46.2799,83700.0
2010-01-21 11:20:00,59.5,59.51,59.3,59.36,57900.0,46.2955,46.3032,46.1399,46.1865,57900.0
2010-01-21 11:25:00,59.37,59.38,59.15,59.33,60400.0,46.1943,46.2021,46.0231,46.1632,60400.0
2010-01-21 11:30:00,59.3,59.38,59.11,59.38,73700.0,46.1399,46.2021,45.992,46.2021,73700.0
2010-01-21 11:35:00,59.4,59.53,59.3,59.34,64100.0,46.2177,46.3188,46.1399,46.171,64100.0
2010-01-21 11:40:00,59.34,59.38,59.0,59.0,66300.0,46.171,46.2021,45.9064,45.9064,66300.0
2010-01-21 11:45:00,59.01,59.12,58.9,58.95,102100.0,45.9142,45.9998,45.8286,45.8675,102100.0
2010-01-21 11:50:00,58.98,59.27,58.98,59.27,91900.0,45.8909,46.1165,45.8909,46.1165,91900.0
2010-01-21 11:55:00,59.24,59.29,59.04,59.22,74500.0,46.0932,46.1321,45.9376,46.0776,74500.0
2010-01-21 12:00:00,59.25,59.41,59.14,59.41,83200.0,46.1009,46.2254,46.0154,46.2254,83200.0
2010-01-21 12:05:00,59.41,59.44,59.31,59.39,39500.0,46.2254,46.2488,46.1476,46.2099,39500.0
2010-01-21 12:10:00,59.4,59.47,59.28,59.28,47400.0,46.2177,46.2721,46.1243,46.1243,47400.0
2010-01-21 12:15:00,59.28,59.29,59.04,59.07,47700.0,46.1243,46.1321,45.9376,45.9609,47700.0
2010-01-21 12:20:00,59.06,59.12,59.03,59.07,39600.0,45.9531,45.9998,45.9298,45.9609,39600.0
2010-01-21 12:25:00,59.08,59.12,59.02,59.05,26000.0,45.9687,45.9998,45.922,45.9453,26000.0
2010-01-21 12:30:00,59.05,59.16,59.02,59.08,22400.0,45.9453,46.0309,45.922,45.9687,22400.0
2010-01-21 12:35:00,59.09,59.13,59.06,59.09,21200.0,45.9765,46.0076,45.9531,45.9765,21200.0
2010-01-21 12:40:00,59.11,59.11,59.05,59.07,22900.0,45.992,45.992,45.9453,45.9609,22900.0
2010-01-21 12:45:00,59.06,59.09,59.03,59.04,43700.0,45.9531,45.9765,45.9298,45.9376,43700.0
2010-01-21 12:50:00,59.05,59.08,59.0,59.08,49300.0,45.9453,45.9687,45.9064,45.9687,49300.0
2010-01-21 12:55:00,59.08,59.18,59.05,59.18,36900.0,45.9687,46.0465,45.9453,46.0465,36900.0
2010-01-21 13:00:00,59.18,59.25,59.0,59.22,54100.0,46.0465,46.1009,45.9064,46.0776,54100.0
2010-01-21 13:05:00,59.2,59.32,59.17,59.29,35300.0,46.062,46.1554,46.0387,46.1321,35300.0
2010-01-21 13:10:00,59.29,59.29,59.16,59.18,32500.0,46.1321,46.1321,46.0309,46.0465,32500.0
2010-01-21 13:15:00,59.21,59.28,59.19,59.26,14700.0,46.0698,46.1243,46.0543,46.1087,14700.0
2010-01-21 13:20:00,59.25,59.37,59.25,59.34,14300.0,46.1009,46.1943,46.1009,46.171,14300.0
2010-01-21 13:25:00,59.34,59.37,59.21,59.27,35100.0,46.171,46.1943,46.0698,46.1165,35100.0
2010-01-21 13:30:00,59.28,59.4,59.27,59.38,55200.0,46.1243,46.2177,46.1165,46.2021,55200.0
2010-01-21 13:35:00,59.38,59.59,59.35,59.58,68200.0,46.2021,46.3655,46.1788,46.3577,68200.0
2010-01-21 13:40:00,59.58,59.61,59.48,59.51,46300.0,46.3577,46.3811,46.2799,46.3032,46300.0
2010-01-21 13:45:00,59.51,59.58,59.47,59.49,22800.0,46.3032,46.3577,46.2721,46.2877,22800.0
2010-01-21 13:50:00,59.49,59.49,59.39,59.43,30000.0,46.2877,46.2877,46.2099,46.241,30000.0
2010-01-21 13:55:00,59.42,59.48,59.39,59.48,9300.0,46.2332,46.2799,46.2099,46.2799,9300.0
2010-01-21 14:00:00,59.49,59.54,59.34,59.34,30400.0,46.2877,46.3266,46.171,46.171,30400.0
2010-01-21 14:05:00,59.34,59.39,59.3,59.38,17400.0,46.171,46.2099,46.1399,46.2021,17400.0
2010-01-21 14:10:00,59.39,59.41,59.29,59.36,25200.0,46.2099,46.2254,46.1321,46.1865,25200.0
2010-01-21 14:15:00,59.36,59.39,59.28,59.36,45400.0,46.1865,46.2099,46.1243,46.1865,45400.0
2010-01-21 14:20:00,59.37,59.44,59.26,59.44,34300.0,46.1943,46.2488,46.1087,46.2488,34300.0
2010-01-21 14:25:00,59.43,59.5,59.38,59.46,49700.0,46.241,46.2955,46.2021,46.2643,49700.0
2010-01-21 14:30:00,59.47,59.55,59.44,59.5,66500.0,46.2721,46.3344,46.2488,46.2955,66500.0
2010-01-21 14:35:00,59.51,59.53,59.42,59.52,31900.0,46.3032,46.3188,46.2332,46.311,31900.0
2010-01-21 14:40:00,59.5,59.58,59.5,59.57,49500.0,46.2955,46.3577,46.2955,46.3499,49500.0
2010-01-21 14:45:00,59.57,59.6,59.52,59.59,22000.0,46.3499,46.3733,46.311,46.3655,22000.0
2010-01-21 14:50:00,59.59,59.62,59.51,59.54,31300.0,46.3655,46.3888,46.3032,46.3266,31300.0
2010-01-21 14:55:00,59.55,59.59,59.55,59.58,18500.0,46.3344,46.3655,46.3344,46.3577,18500.0
2010-01-21 15:00:00,59.59,59.62,59.5,59.51,37900.0,46.3655,46.3888,46.2955,46.3032,37900.0
2010-01-21 15:05:00,59.51,59.57,59.4,59.5,37100.0,46.3032,46.3499,46.2177,46.2955,37100.0
2010-01-21 15:10:00,59.49,59.5,59.38,59.47,35700.0,46.2877,46.2955,46.2021,46.2721,35700.0
2010-01-21 15:15:00,59.46,59.47,59.32,59.38,48300.0,46.2643,46.2721,46.1554,46.2021,48300.0
2010-01-21 15:20:00,59.38,59.4,59.27,59.37,47200.0,46.2021,46.2177,46.1165,46.1943,47200.0
2010-01-21 15:25:00,59.37,59.43,59.26,59.29,48700.0,46.1943,46.241,46.1087,46.1321,48700.0
2010-01-21 15:30:00,59.28,59.44,59.25,59.37,62200.0,46.1243,46.2488,46.1009,46.1943,62200.0
2010-01-21 15:35:00,59.38,59.39,59.24,59.29,64800.0,46.2021,46.2099,46.0932,46.1321,64800.0
2010-01-21 15:40:00,59.3,59.39,59.28,59.34,80300.0,46.1399,46.2099,46.1243,46.171,80300.0
2010-01-21 15:45:00,59.34,59.57,59.33,59.47,104500.0,46.171,46.3499,46.1632,46.2721,104500.0
2010-01-21 15:50:00,59.46,59.47,59.24,59.25,110200.0,46.2643,46.2721,46.0932,46.1009,110200.0
2010-01-21 15:55:00,59.25,59.26,59.14,59.14,189700.0,46.1009,46.1087,46.0154,46.0154,189700.0
2010-01-22 09:30:00,58.62,58.7,58.25,58.42,163500.0,45.6108,45.673,45.3229,45.4551,163500.0
2010-01-22 09:35:00,58.37,58.7,58.29,58.69,96900.0,45.4162,45.673,45.354,45.6652,96900.0
2010-01-22 09:40:00,58.7,58.72,58.4,58.65,121800.0,45.673,45.6886,45.4396,45.6341,121800.0
2010-01-22 09:45:00,58.65,58.75,58.5,58.6,44400.0,45.6341,45.7119,45.5174,45.5952,44400.0
2010-01-22 09:50:00,58.58,58.73,58.55,58.55,35800.0,45.5796,45.6964,45.5563,45.5563,35800.0
2010-01-22 09:55:00,58.55,58.68,58.54,58.58,75000.0,45.5563,45.6574,45.5485,45.5796,75000.0
2010-01-22 10:00:00,58.58,58.59,58.49,58.52,58100.0,45.5796,45.5874,45.5096,45.533,58100.0
2010-01-22 10:05:00,58.53,58.53,58.29,58.36,77100.0,45.5407,45.5407,45.354,45.4085,77100.0
2010-01-22 10:10:00,58.37,58.5,58.31,58.45,44000.0,45.4162,45.5174,45.3696,45.4785,44000.0
2010-01-22 10:15:00,58.43,58.46,58.27,58.35,61100.0,45.4629,45.4863,45.3384,45.4007,61100.0
2010-01-22 10:20:00,58.35,58.43,58.29,58.31,42900.0,45.4007,45.4629,45.354,45.3696,42900.0
2010-01-22 10:25:00,58.31,58.66,58.29,58.62,65200.0,45.3696,45.6419,45.354,45.6108,65200.0
2010-01-22 10:30:00,58.61,58.82,58.55,58.56,64400.0,45.603,45.7664,45.5563,45.5641,64400.0
2010-01-22 10:35:00,58.57,58.87,58.54,58.86,31700.0,45.5719,45.8053,45.5485,45.7975,31700.0
2010-01-22 10:40:00,58.86,58.99,58.74,58.74,24100.0,45.7975,45.8986,45.7041,45.7041,24100.0
2010-01-22 10:45:00,58.73,58.74,58.42,58.45,45800.0,45.6964,45.7041,45.4551,45.4785,45800.0
2010-01-22 10:50:00,58.46,58.64,58.45,58.64,37700.0,45.4863,45.6263,45.4785,45.6263,37700.0
2010-01-22 10:55:00,58.64,58.85,58.58,58.83,31000.0,45.6263,45.7897,45.5796,45.7742,31000.0
2010-01-22 11:00:00,58.83,58.93,58.83,58.88,26400.0,45.7742,45.852,45.7742,45.8131,26400.0
2010-01-22 11:05:00,58.85,58.87,58.79,58.82,17900.0,45.7897,45.8053,45.743,45.7664,17900.0
2010-01-22 11:10:00,58.81,58.81,58.61,58.69,28300.0,45.7586,45.7586,45.603,45.6652,28300.0
2010-01-22 11:15:00,58.69,59.0,58.68,58.94,38700.0,45.6652,45.9064,45.6574,45.8597,38700.0
2010-01-22 11:20:00,58.95,59.04,58.87,59.02,29600.0,45.8675,45.9376,45.8053,45.922,29600.0
2010-01-22 11:25:00,59.02,59.13,58.94,59.13,46700.0,45.922,46.0076,45.8597,46.0076,46700.0
2010-01-22 11:30:00,59.12,59.13,58.99,59.06,24200.0,45.9998,46.0076,45.8986,45.9531,24200.0
2010-01-22 11:35:00,59.07,59.17,59.04,59.07,58600.0,45.9609,46.0387,45.9376,45.9609,58600.0
2010-01-22 11:40:00,59.07,59.15,59.0,59.02,58500.0,45.9609,46.0231,45.9064,45.922,58500.0
2010-01-22 11:45:00,59.03,59.08,58.95,59.01,59300.0,45.9298,45.9687,45.8675,45.9142,59300.0
2010-01-22 11:50:00,59.01,59.05,58.94,58.94,38300.0,45.9142,45.9453,45.8597,45.8597,38300.0
2010-01-22 11:55:00,58.93,59.06,58.84,59.05,27300.0,45.852,45.9531,45.7819,45.9453,27300.0
2010-01-22 12:00:00,59.05,59.06,58.88,58.97,58300.0,45.9453,45.9531,45.8131,45.8831,58300.0
2010-01-22 12:05:00,58.98,59.01,58.84,58.85,34800.0,45.8909,45.9142,45.7819,45.7897,34800.0
2010-01-22 12:10:00,58.84,58.97,58.84,58.94,23700.0,45.7819,45.8831,45.7819,45.8597,23700.0
2010-01-22 12:15:00,58.94,59.05,58.94,59.04,33400.0,45.8597,45.9453,45.8597,45.9376,33400.0
2010-01-22 12:20:00,59.05,59.06,59.01,59.05,24400.0,45.9453,45.9531,45.9142,45.9453,24400.0
2010-01-22 12:25:00,59.05,59.06,59.01,59.04,28400.0,45.9453,45.9531,45.9142,45.9376,28400.0
2010-01-22 12:30:00,59.05,59.1,59.03,59.03,36100.0,45.9453,45.9842,45.9298,45.9298,36100.0
2010-01-22 12:35:00,59.03,59.05,58.9,58.93,13900.0,45.9298,45.9453,45.8286,45.852,13900.0
2010-01-22 12:40:00,58.9,58.94,58.85,58.89,14800.0,45.8286,45.8597,45.7897,45.8208,14800.0
2010-01-22 12:45:00,58.9,58.91,58.79,58.83,17500.0,45.8286,45.8364,45.743,45.7742,17500.0
2010-01-22 12:50:00,58.82,58.93,58.8,58.93,28600.0,45.7664,45.852,45.7508,45.852,28600.0
2010-01-22 12:55:00,58.93,58.99,58.92,58.96,11600.0,45.852,45.8986,45.8442,45.8753,11600.0
2010-01-22 13:00:00,58.97,58.97,58.78,58.79,16400.0,45.8831,45.8831,45.7353,45.743,16400.0
2010-01-22 13:05:00,58.78,58.85,58.75,58.79,15100.0,45.7353,45.7897,45.7119,45.743,15100.0
2010-01-22 13:10:00,58.79,58.82,58.77,58.8,9400.0,45.743,45.7664,45.7275,45.7508,9400.0
2010-01-22 13:15:00,58.81,58.81,58.7,58.77,14800.0,45.7586,45.7586,45.673,45.7275,14800.0
2010-01-22 13:20:00,58.78,58.89,58.78,58.83,20800.0,45.7353,45.8208,45.7353,45.7742,20800.0
2010-01-22 13:25:00,58.83,58.85,58.74,58.81,34100.0,45.7742,45.7897,45.7041,45.7586,34100.0
2010-01-22 13:30:00,58.81,58.83,58.74,58.78,20300.0,45.7586,45.7742,45.7041,45.7353,20300.0
2010-01-22 13:35:00,58.76,58.8,58.57,58.57,25700.0,45.7197,45.7508,45.5719,45.5719,25700.0
2010-01-22 13:40:00,58.57,58.59,58.51,58.59,38400.0,45.5719,45.5874,45.5252,45.5874,38400.0
2010-01-22 13:45:00,58.57,58.64,58.52,58.62,18300.0,45.5719,45.6263,45.533,45.6108,18300.0
2010-01-22 13:50:00,58.62,58.69,58.61,58.67,20000.0,45.6108,45.6652,45.603,45.6497,20000.0
2010-01-22 13:55:00,58.66,58.7,58.61,58.67,32300.0,45.6419,45.673,45.603,45.6497,32300.0
2010-01-22 14:00:00,58.68,58.77,58.68,58.69,18700.0,45.6574,45.7275,45.6574,45.6652,18700.0
2010-01-22 14:05:00,58.71,58.71,58.6,58.62,13700.0,45.6808,45.6808,45.5952,45.6108,13700.0
2010-01-22 14:10:00,58.62,58.77,58.51,58.76,36900.0,45.6108,45.7275,45.5252,45.7197,36900.0
2010-01-22 14:15:00,58.76,58.76,58.65,58.67,30300.0,45.7197,45.7197,45.6341,45.6497,30300.0
2010-01-22 14:20:00,58.67,58.71,58.64,58.69,19800.0,45.6497,45.6808,45.6263,45.6652,19800.0
2010-01-22 14:25:00,58.69,58.71,58.61,58.61,17600.0,45.6652,45.6808,45.603,45.603,17600.0
2010-01-22 14:30:00,58.61,58.7,58.56,58.69,33100.0,45.603,45.673,45.5641,45.6652,33100.0
2010-01-22 14:35:00,58.69,58.7,58.51,58.51,30700.0,45.6652,45.673,45.5252,45.5252,30700.0
2010-01-22 14:40:00,58.51,58.53,58.33,58.51,46700.0,45.5252,45.5407,45.3851,45.5252,46700.0
2010-01-22 14:45:00,58.51,58.52,58.38,58.41,56100.0,45.5252,45.533,45.424,45.4474,56100.0
2010-01-22 14:50:00,58.41,58.52,58.35,58.5,35800.0,45.4474,45.533,45.4007,45.5174,35800.0
2010-01-22 14:55:00,58.5,58.53,58.37,58.44,82600.0,45.5174,45.5407,45.4162,45.4707,82600.0
2010-01-22 15:00:00,58.43,58.56,58.37,58.51,47000.0,45.4629,45.5641,45.4162,45.5252,47000.0
2010-01-22 15:05:00,58.51,58.58,58.4,58.52,63200.0,45.5252,45.5796,45.4396,45.533,63200.0
2010-01-22 15:10:00,58.5,58.52,58.34,58.39,46200.0,45.5174,45.533,45.3929,45.4318,46200.0
2010-01-22 15:15:00,58.37,58.44,58.25,58.33,53200.0,45.4162,45.4707,45.3229,45.3851,53200.0
2010-01-22 15:20:00,58.35,58.38,58.16,58.31,62900.0,45.4007,45.424,45.2528,45.3696,62900.0
2010-01-22 15:25:00,58.33,58.42,58.28,58.4,50000.0,45.3851,45.4551,45.3462,45.4396,50000.0
2010-01-22 15:30:00,58.4,58.42,58.28,58.35,63300.0,45.4396,45.4551,45.3462,45.4007,63300.0
2010-01-22 15:35:00,58.35,58.36,58.1,58.11,90600.0,45.4007,45.4085,45.2062,45.2139,90600.0
2010-01-22 15:40:00,58.09,58.17,58.01,58.03,108300.0,45.1984,45.2606,45.1361,45.1517,108300.0
2010-01-22 15:45:00,58.02,58.03,57.78,57.85,280800.0,45.1439,45.1517,44.9572,45.0116,280800.0
2010-01-22 15:50:00,57.85,57.92,57.78,57.84,323900.0,45.0116,45.0661,44.9572,45.0039,323900.0
2010-01-22 15:55:00,57.84,57.86,57.7,57.75,397400.0,45.0039,45.0194,44.8949,44.9338,397400.0
2010-01-25 09:30:00,58.41,58.43,58.0,58.31,124400.0,45.4474,45.4629,45.1284,45.3696,124400.0
2010-01-25 09:35:00,58.29,58.66,58.25,58.66,72000.0,45.354,45.6419,45.3229,45.6419,72000.0
2010-01-25 09:40:00,58.65,58.65,58.44,58.56,61800.0,45.6341,45.6341,45.4707,45.5641,61800.0
2010-01-25 09:45:00,58.56,58.59,58.46,58.54,59700.0,45.5641,45.5874,45.4863,45.5485,59700.0
2010-01-25 09:50:00,58.56,58.73,58.55,58.71,72300.0,45.5641,45.6964,45.5563,45.6808,72300.0
2010-01-25 09:55:00,58.71,58.75,58.56,58.6,38900.0,45.6808,45.7119,45.5641,45.5952,38900.0
2010-01-25 10:00:00,58.58,58.73,58.0,58.59,112900.0,45.5796,45.6964,45.1284,45.5874,112900.0
2010-01-25 10:05:00,58.58,58.58,58.15,58.37,66200.0,45.5796,45.5796,45.2451,45.4162,66200.0
2010-01-25 10:10:00,58.42,58.42,58.23,58.35,42500.0,45.4551,45.4551,45.3073,45.4007,42500.0
2010-01-25 10:15:00,58.36,58.59,58.33,58.51,46800.0,45.4085,45.5874,45.3851,45.5252,46800.0
2010-01-25 10:20:00,58.51,58.53,58.33,58.53,65000.0,45.5252,45.5407,45.3851,45.5407,65000.0
2010-01-25 10:25:00,58.52,58.53,58.3,58.31,51200.0,45.533,45.5407,45.3618,45.3696,51200.0
2010-01-25 10:30:00,58.3,58.33,58.21,58.33,47600.0,45.3618,45.3851,45.2918,45.3851,47600.0
2010-01-25 10:35:00,58.34,58.34,58.18,58.28,30600.0,45.3929,45.3929,45.2684,45.3462,30600.0
2010-01-25 10:40:00,58.29,58.31,58.17,58.28,29300.0,45.354,45.3696,45.2606,45.3462,29300.0
2010-01-25 10:45:00,58.28,58.31,58.17,58.26,37200.0,45.3462,45.3696,45.2606,45.3307,37200.0
2010-01-25 10:50:00,58.28,58.37,58.17,58.37,54100.0,45.3462,45.4162,45.2606,45.4162,54100.0
2010-01-25 10:55:00,58.36,58.36,58.23,58.25,23500.0,45.4085,45.4085,45.3073,45.3229,23500.0
2010-01-25 11:00:00,58.24,58.28,58.03,58.03,21100.0,45.3151,45.3462,45.1517,45.1517,21100.0
2010-01-25 11:05:00,58.05,58.05,57.66,57.74,127300.0,45.1673,45.1673,44.8638,44.9261,127300.0
2010-01-25 11:10:00,57.74,57.75,57.51,57.55,83500.0,44.9261,44.9338,44.7471,44.7782,83500.0
2010-01-25 11:15:00,57.54,57.71,57.54,57.62,42700.0,44.7704,44.9027,44.7704,44.8327,42700.0
2010-01-25 11:20:00,57.61,57.74,57.59,57.65,28300.0,44.8249,44.9261,44.8093,44.856,28300.0
2010-01-25 11:25:00,57.65,57.7,57.59,57.63,49600.0,44.856,44.8949,44.8093,44.8405,49600.0
2010-01-25 11:30:00,57.63,57.7,57.55,57.66,20200.0,44.8405,44.8949,44.7782,44.8638,20200.0
2010-01-25 11:35:00,57.66,57.66,57.5,57.61,56300.0,44.8638,44.8638,44.7393,44.8249,56300.0
2010-01-25 11:40:00,57.6,57.75,57.6,57.7,37000.0,44.8171,44.9338,44.8171,44.8949,37000.0
2010-01-25 11:45:00,57.72,57.75,57.65,57.68,33400.0,44.9105,44.9338,44.856,44.8794,33400.0
2010-01-25 11:50:00,57.68,57.86,57.67,57.85,83600.0,44.8794,45.0194,44.8716,45.0116,83600.0
2010-01-25 11:55:00,57.86,57.99,57.86,57.89,28800.0,45.0194,45.1206,45.0194,45.0428,28800.0
2010-01-25 12:00:00,57.88,57.93,57.87,57.93,16500.0,45.035,45.0739,45.0272,45.0739,16500.0
2010-01-25 12:05:00,57.93,58.0,57.86,57.86,31200.0,45.0739,45.1284,45.0194,45.0194,31200.0
2010-01-25 12:10:00,57.86,57.93,57.86,57.88,19700.0,45.0194,45.0739,45.0194,45.035,19700.0
2010-01-25 12:15:00,57.9,57.93,57.87,57.92,17000.0,45.0505,45.0739,45.0272,45.0661,17000.0
2010-01-25 12:20:00,57.92,57.99,57.88,57.98,29300.0,45.0661,45.1206,45.035,45.1128,29300.0
2010-01-25 12:25:00,57.99,57.99,57.87,57.87,28600.0,45.1206,45.1206,45.0272,45.0272,28600.0
2010-01-25 12:30:00,57.88,57.93,57.87,57.9,20200.0,45.035,45.0739,45.0272,45.0505,20200.0
2010-01-25 12:35:00,57.91,57.97,57.9,57.95,27100.0,45.0583,45.105,45.0505,45.0895,27100.0
2010-01-25 12:40:00,57.95,57.98,57.89,57.9,23800.0,45.0895,45.1128,45.0428,45.0505,23800.0
2010-01-25 12:45:00,57.92,57.94,57.87,57.89,29500.0,45.0661,45.0817,45.0272,45.0428,29500.0
2010-01-25 12:50:00,57.89,57.9,57.76,57.76,27900.0,45.0428,45.0505,44.9416,44.9416,27900.0
2010-01-25 12:55:00,57.78,57.84,57.76,57.78,27200.0,44.9572,45.0039,44.9416,44.9572,27200.0
2010-01-25 13:00:00,57.78,57.83,57.76,57.78,22700.0,44.9572,44.9961,44.9416,44.9572,22700.0
2010-01-25 13:05:00,57.79,57.79,57.65,57.73,27500.0,44.965,44.965,44.856,44.9183,27500.0
2010-01-25 13:10:00,57.74,57.75,57.66,57.71,31400.0,44.9261,44.9338,44.8638,44.9027,31400.0
2010-01-25 13:15:00,57.7,57.81,57.69,57.8,27500.0,44.8949,44.9805,44.8872,44.9727,27500.0
2010-01-25 13:20:00,57.8,57.89,57.8,57.87,29700.0,44.9727,45.0428,44.9727,45.0272,29700.0
2010-01-25 13:25:00,57.85,57.87,57.72,57.76,20100.0,45.0116,45.0272,44.9105,44.9416,20100.0
2010-01-25 13:30:00,57.76,57.77,57.71,57.71,17000.0,44.9416,44.9494,44.9027,44.9027,17000.0
2010-01-25 13:35:00,57.71,57.79,57.7,57.79,26800.0,44.9027,44.965,44.8949,44.965,26800.0
2010-01-25 13:40:00,57.79,57.84,57.73,57.83,19300.0,44.965,45.0039,44.9183,44.9961,19300.0
2010-01-25 13:45:00,57.83,57.85,57.81,57.85,16500.0,44.9961,45.0116,44.9805,45.0116,16500.0
2010-01-25 13:50:00,57.85,57.9,57.84,57.88,13800.0,45.0116,45.0505,45.0039,45.035,13800.0
2010-01-25 13:55:00,57.88,57.93,57.88,57.9,14300.0,45.035,45.0739,45.035,45.0505,14300.0
2010-01-25 14:00:00,57.91,57.96,57.91,57.92,26800.0,45.0583,45.0972,45.0583,45.0661,26800.0
2010-01-25 14:05:00,57.92,57.98,57.91,57.91,24700.0,45.0661,45.1128,45.0583,45.0583,24700.0
2010-01-25 14:10:00,57.91,57.98,57.91,57.95,19800.0,45.0583,45.1128,45.0583,45.0895,19800.0
2010-01-25 14:15:00,57.95,57.98,57.93,57.97,10700.0,45.0895,45.1128,45.0739,45.105,10700.0
2010-01-25 14:20:00,57.96,58.0,57.96,57.99,13600.0,45.0972,45.1284,45.0972,45.1206,13600.0
2010-01-25 14:25:00,57.99,58.02,57.98,58.0,25800.0,45.1206,45.1439,45.1128,45.1284,25800.0
2010-01-25 14:30:00,58.01,58.02,57.97,58.0,30100.0,45.1361,45.1439,45.105,45.1284,30100.0
2010-01-25 14:35:00,58.02,58.04,57.94,57.97,36100.0,45.1439,45.1595,45.0817,45.105,36100.0
2010-01-25 14:40:00,57.97,58.01,57.89,57.95,29500.0,45.105,45.1361,45.0428,45.0895,29500.0
2010-01-25 14:45:00,57.95,57.98,57.92,57.93,29800.0,45.0895,45.1128,45.0661,45.0739,29800.0
2010-01-25 14:50:00,57.92,58.02,57.92,57.99,27500.0,45.0661,45.1439,45.0661,45.1206,27500.0
2010-01-25 14:55:00,58.0,58.05,57.96,58.04,65300.0,45.1284,45.1673,45.0972,45.1595,65300.0
2010-01-25 15:00:00,58.05,58.06,57.99,58.06,44700.0,45.1673,45.175,45.1206,45.175,44700.0
2010-01-25 15:05:00,58.04,58.06,58.0,58.02,20200.0,45.1595,45.175,45.1284,45.1439,20200.0
2010-01-25 15:10:00,58.02,58.06,58.01,58.02,19200.0,45.1439,45.175,45.1361,45.1439,19200.0
2010-01-25 15:15:00,58.01,58.07,57.96,58.0,31400.0,45.1361,45.1828,45.0972,45.1284,31400.0
2010-01-25 15:20:00,58.0,58.01,57.96,58.01,17600.0,45.1284,45.1361,45.0972,45.1361,17600.0
2010-01-25 15:25:00,58.01,58.04,57.96,58.0,32300.0,45.1361,45.1595,45.0972,45.1284,32300.0
2010-01-25 15:30:00,58.0,58.02,57.93,57.94,83700.0,45.1284,45.1439,45.0739,45.0817,83700.0
2010-01-25 15:35:00,57.93,58.01,57.91,57.99,51900.0,45.0739,45.1361,45.0583,45.1206,51900.0
2010-01-25 15:40:00,57.98,58.0,57.84,57.84,99900.0,45.1128,45.1284,45.0039,45.0039,99900.0
2010-01-25 15:45:00,57.83,57.9,57.82,57.85,65000.0,44.9961,45.0505,44.9883,45.0116,65000.0
2010-01-25 15:50:00,57.85,57.9,57.77,57.78,98200.0,45.0116,45.0505,44.9494,44.9572,98200.0
2010-01-25 15:55:00,57.79,57.93,57.78,57.79,155300.0,44.965,45.0739,44.9572,44.965,155300.0
2010-01-26 09:30:00,57.54,57.85,57.51,57.85,64200.0,44.7704,45.0116,44.7471,45.0116,64200.0
2010-01-26 09:35:00,57.84,57.95,57.71,57.77,53300.0,45.0039,45.0895,44.9027,44.9494,53300.0
2010-01-26 09:40:00,57.76,57.84,57.53,57.8,41100.0,44.9416,45.0039,44.7627,44.9727,41100.0
2010-01-26 09:45:00,57.83,57.88,57.63,57.65,54900.0,44.9961,45.035,44.8405,44.856,54900.0
2010-01-26 09:50:00,57.65,57.7,57.5,57.62,38700.0,44.856,44.8949,44.7393,44.8327,38700.0
2010-01-26 09:55:00,57.64,57.64,57.31,57.4,64500.0,44.8482,44.8482,44.5915,44.6615,64500.0
2010-01-26 10:00:00,57.38,57.66,57.23,57.5,69400.0,44.6459,44.8638,44.5292,44.7393,69400.0
2010-01-26 10:05:00,57.51,58.09,57.51,57.99,101400.0,44.7471,45.1984,44.7471,45.1206,101400.0
2010-01-26 10:10:00,58.01,58.17,57.95,58.08,47100.0,45.1361,45.2606,45.0895,45.1906,47100.0
2010-01-26 10:15:00,58.09,58.15,57.9,57.9,54800.0,45.1984,45.2451,45.0505,45.0505,54800.0
2010-01-26 10:20:00,57.88,57.98,57.77,57.83,65300.0,45.035,45.1128,44.9494,44.9961,65300.0
2010-01-26 10:25:00,57.85,57.86,57.71,57.81,21900.0,45.0116,45.0194,44.9027,44.9805,21900.0
2010-01-26 10:30:00,57.82,57.82,57.75,57.76,27900.0,44.9883,44.9883,44.9338,44.9416,27900.0
2010-01-26 10:35:00,57.75,57.77,57.62,57.7,28600.0,44.9338,44.9494,44.8327,44.8949,28600.0
2010-01-26 10:40:00,57.72,58.02,57.68,58.02,33900.0,44.9105,45.1439,44.8794,45.1439,33900.0
2010-01-26 10:45:00,57.98,58.15,57.86,57.93,121300.0,45.1128,45.2451,45.0194,45.0739,121300.0
2010-01-26 10:50:00,57.94,58.05,57.87,57.88,57000.0,45.0817,45.1673,45.0272,45.035,57000.0
2010-01-26 10:55:00,57.88,57.91,57.78,57.9,42300.0,45.035,45.0583,44.9572,45.0505,42300.0
2010-01-26 11:00:00,57.9,58.0,57.88,58.0,28900.0,45.0505,45.1284,45.035,45.1284,28900.0
2010-01-26 11:05:00,57.99,58.11,57.95,58.1,75900.0,45.1206,45.2139,45.0895,45.2062,75900.0
2010-01-26 11:10:00,58.09,58.1,58.02,58.08,30400.0,45.1984,45.2062,45.1439,45.1906,30400.0
2010-01-26 11:15:00,58.08,58.14,58.05,58.12,22800.0,45.1906,45.2373,45.1673,45.2217,22800.0
2010-01-26 11:20:00,58.11,58.14,58.08,58.08,20500.0,45.2139,45.2373,45.1906,45.1906,20500.0
2010-01-26 11:25:00,58.08,58.15,58.08,58.13,25200.0,45.1906,45.2451,45.1906,45.2295,25200.0
2010-01-26 11:30:00,58.13,58.14,58.05,58.06,19700.0,45.2295,45.2373,45.1673,45.175,19700.0
2010-01-26 11:35:00,58.05,58.12,57.98,58.09,30500.0,45.1673,45.2217,45.1128,45.1984,30500.0
2010-01-26 11:40:00,58.08,58.09,58.03,58.04,16100.0,45.1906,45.1984,45.1517,45.1595,16100.0
2010-01-26 11:45:00,58.05,58.14,57.97,58.05,49600.0,45.1673,45.2373,45.105,45.1673,49600.0
2010-01-26 11:50:00,58.05,58.13,58.01,58.04,21300.0,45.1673,45.2295,45.1361,45.1595,21300.0
2010-01-26 11:55:00,58.05,58.05,57.96,57.96,18700.0,45.1673,45.1673,45.0972,45.0972,18700.0
2010-01-26 12:00:00,57.95,57.98,57.95,57.96,12000.0,45.0895,45.1128,45.0895,45.0972,12000.0
2010-01-26 12:05:00,57.95,58.02,57.94,57.97,16000.0,45.0895,45.1439,45.0817,45.105,16000.0
2010-01-26 12:10:00,57.96,58.03,57.95,58.02,18900.0,45.0972,45.1517,45.0895,45.1439,18900.0
2010-01-26 12:15:00,58.02,58.02,57.88,57.88,24600.0,45.1439,45.1439,45.035,45.035,24600.0
2010-01-26 12:20:00,57.89,57.99,57.84,57.99,30700.0,45.0428,45.1206,45.0039,45.1206,30700.0
2010-01-26 12:25:00,57.98,58.01,57.87,57.98,26600.0,45.1128,45.1361,45.0272,45.1128,26600.0
2010-01-26 12:30:00,57.97,57.99,57.88,57.97,25100.0,45.105,45.1206,45.035,45.105,25100.0
2010-01-26 12:35:00,57.98,58.05,57.97,58.04,32200.0,45.1128,45.1673,45.105,45.1595,32200.0
2010-01-26 12:40:00,58.04,58.11,58.03,58.04,28200.0,45.1595,45.2139,45.1517,45.1595,28200.0
2010-01-26 12:45:00,58.08,58.09,58.0,58.01,25300.0,45.1906,45.1984,45.1284,45.1361,25300.0
2010-01-26 12:50:00,58.0,58.14,58.0,58.14,66100.0,45.1284,45.2373,45.1284,45.2373,66100.0
2010-01-26 12:55:00,58.14,58.19,58.11,58.18,34400.0,45.2373,45.2762,45.2139,45.2684,34400.0
2010-01-26 13:00:00,58.17,58.18,58.09,58.1,23500.0,45.2606,45.2684,45.1984,45.2062,23500.0
2010-01-26 13:05:00,58.11,58.3,58.11,58.3,79800.0,45.2139,45.3618,45.2139,45.3618,79800.0
2010-01-26 13:10:00,58.3,58.42,58.28,58.35,36900.0,45.3618,45.4551,45.3462,45.4007,36900.0
2010-01-26 13:15:00,58.35,58.35,58.21,58.22,18600.0,45.4007,45.4007,45.2918,45.2995,18600.0
2010-01-26 13:20:00,58.22,58.25,58.2,58.2,16400.0,45.2995,45.3229,45.284,45.284,16400.0
2010-01-26 13:25:00,58.21,58.37,58.21,58.32,50800.0,45.2918,45.4162,45.2918,45.3773,50800.0
2010-01-26 13:30:00,58.31,58.38,58.31,58.36,26400.0,45.3696,45.424,45.3696,45.4085,26400.0
2010-01-26 13:35:00,58.36,58.47,58.32,58.4,45300.0,45.4085,45.4941,45.3773,45.4396,45300.0
2010-01-26 13:40:00,58.39,58.5,58.33,58.33,74000.0,45.4318,45.5174,45.3851,45.3851,74000.0
2010-01-26 13:45:00,58.33,58.44,58.28,58.41,55300.0,45.3851,45.4707,45.3462,45.4474,55300.0
2010-01-26 13:50:00,58.43,58.46,58.31,58.31,16200.0,45.4629,45.4863,45.3696,45.3696,16200.0
2010-01-26 13:55:00,58.31,58.4,58.3,58.4,9800.0,45.3696,45.4396,45.3618,45.4396,9800.0
2010-01-26 14:00:00,58.41,58.43,58.31,58.31,23700.0,45.4474,45.4629,45.3696,45.3696,23700.0
2010-01-26 14:05:00,58.33,58.34,58.15,58.24,40000.0,45.3851,45.3929,45.2451,45.3151,40000.0
2010-01-26 14:10:00,58.23,58.3,58.23,58.27,25200.0,45.3073,45.3618,45.3073,45.3384,25200.0
2010-01-26 14:15:00,58.27,58.32,58.05,58.12,42900.0,45.3384,45.3773,45.1673,45.2217,42900.0
2010-01-26 14:20:00,58.11,58.19,58.05,58.07,32800.0,45.2139,45.2762,45.1673,45.1828,32800.0
2010-01-26 14:25:00,58.08,58.08,58.0,58.06,33400.0,45.1906,45.1906,45.1284,45.175,33400.0
2010-01-26 14:30:00,58.06,58.27,58.05,58.26,56300.0,45.175,45.3384,45.1673,45.3307,56300.0
2010-01-26 14:35:00,58.26,58.35,58.07,58.07,71300.0,45.3307,45.4007,45.1828,45.1828,71300.0
2010-01-26 14:40:00,58.08,58.2,58.06,58.17,55900.0,45.1906,45.284,45.175,45.2606,55900.0
2010-01-26 14:45:00,58.18,58.37,58.18,58.33,30800.0,45.2684,45.4162,45.2684,45.3851,30800.0
2010-01-26 14:50:00,58.36,58.41,58.31,58.34,106100.0,45.4085,45.4474,45.3696,45.3929,106100.0
2010-01-26 14:55:00,58.34,58.4,58.31,58.34,39300.0,45.3929,45.4396,45.3696,45.3929,39300.0
2010-01-26 15:00:00,58.34,58.35,58.25,58.35,42700.0,45.3929,45.4007,45.3229,45.4007,42700.0
2010-01-26 15:05:00,58.35,58.38,58.27,58.27,34300.0,45.4007,45.424,45.3384,45.3384,34300.0
2010-01-26 15:10:00,58.27,58.3,58.13,58.19,44300.0,45.3384,45.3618,45.2295,45.2762,44300.0
2010-01-26 15:15:00,58.2,58.27,58.08,58.1,41300.0,45.284,45.3384,45.1906,45.2062,41300.0
2010-01-26 15:20:00,58.13,58.21,58.0,58.01,53900.0,45.2295,45.2918,45.1284,45.1361,53900.0
2010-01-26 15:25:00,58.01,58.11,57.93,58.08,76000.0,45.1361,45.2139,45.0739,45.1906,76000.0
2010-01-26 15:30:00,58.08,58.08,57.82,57.87,146200.0,45.1906,45.1906,44.9883,45.0272,146200.0
2010-01-26 15:35:00,57.88,57.99,57.87,57.98,70100.0,45.035,45.1206,45.0272,45.1128,70100.0
2010-01-26 15:40:00,57.98,57.98,57.66,57.73,180400.0,45.1128,45.1128,44.8638,44.9183,180400.0
2010-01-26 15:45:00,57.74,57.81,57.72,57.78,135000.0,44.9261,44.9805,44.9105,44.9572,135000.0
2010-01-26 15:50:00,57.78,57.86,57.72,57.8,148600.0,44.9572,45.0194,44.9105,44.9727,148600.0
2010-01-26 15:55:00,57.8,57.84,57.56,57.67,345700.0,44.9727,45.0039,44.786,44.8716,345700.0
2010-01-27 09:30:00,58.84,59.9,58.83,59.57,634400.0,45.7819,46.6067,45.7742,46.3499,634400.0
2010-01-27 09:35:00,59.58,59.8,59.49,59.7,350800.0,46.3577,46.5289,46.2877,46.4511,350800.0
2010-01-27 09:40:00,59.69,60.4,59.69,60.27,467400.0,46.4433,46.9957,46.4433,46.8946,467400.0
2010-01-27 09:45:00,60.26,60.71,60.12,60.69,419900.0,46.8868,47.2369,46.7779,47.2214,419900.0
2010-01-27 09:50:00,60.71,60.84,60.35,60.75,424000.0,47.2369,47.3381,46.9568,47.2681,424000.0
2010-01-27 09:55:00,60.76,60.79,60.43,60.47,405700.0,47.2758,47.2992,47.0191,47.0502,405700.0
2010-01-27 10:00:00,60.47,60.56,60.15,60.27,416700.0,47.0502,47.1202,46.8012,46.8946,416700.0
2010-01-27 10:05:00,60.25,60.44,59.9,60.29,314200.0,46.879,47.0269,46.6067,46.9101,314200.0
2010-01-27 10:10:00,60.32,60.48,60.27,60.41,135500.0,46.9335,47.058,46.8946,47.0035,135500.0
2010-01-27 10:15:00,60.42,60.42,59.89,60.01,218800.0,47.0113,47.0113,46.5989,46.6923,218800.0
2010-01-27 10:20:00,60.03,60.1,59.85,60.0,200300.0,46.7078,46.7623,46.5678,46.6845,200300.0
2010-01-27 10:25:00,59.99,60.1,59.85,59.97,119800.0,46.6767,46.7623,46.5678,46.6612,119800.0
2010-01-27 10:30:00,59.95,60.0,59.8,59.85,117200.0,46.6456,46.6845,46.5289,46.5678,117200.0
2010-01-27 10:35:00,59.85,59.97,59.8,59.8,87500.0,46.5678,46.6612,46.5289,46.5289,87500.0
2010-01-27 10:40:00,59.81,59.81,59.26,59.35,266400.0,46.5367,46.5367,46.1087,46.1788,266400.0
2010-01-27 10:45:00,59.38,59.78,59.15,59.67,227100.0,46.2021,46.5133,46.0231,46.4277,227100.0
2010-01-27 10:50:00,59.69,59.8,59.61,59.66,124700.0,46.4433,46.5289,46.3811,46.42,124700.0
2010-01-27 10:55:00,59.67,59.96,59.66,59.94,193900.0,46.4277,46.6534,46.42,46.6378,193900.0
2010-01-27 11:00:00,59.92,60.13,59.65,60.0,202400.0,46.6223,46.7857,46.4122,46.6845,202400.0
2010-01-27 11:05:00,59.99,60.18,59.91,60.16,61100.0,46.6767,46.8246,46.6145,46.809,61100.0
2010-01-27 11:10:00,60.17,60.22,60.06,60.11,63300.0,46.8168,46.8557,46.7312,46.7701,63300.0
2010-01-27 11:15:00,60.11,60.24,60.0,60.21,127400.0,46.7701,46.8712,46.6845,46.8479,127400.0
2010-01-27 11:20:00,60.22,60.25,59.76,59.88,106800.0,46.8557,46.879,46.4978,46.5911,106800.0
2010-01-27 11:25:00,59.89,60.17,59.88,60.15,75700.0,46.5989,46.8168,46.5911,46.8012,75700.0
2010-01-27 11:30:00,60.15,60.17,59.97,60.1,92600.0,46.8012,46.8168,46.6612,46.7623,92600.0
2010-01-27 11:35:00,60.08,60.25,60.07,60.24,132400.0,46.7468,46.879,46.739,46.8712,132400.0
2010-01-27 11:40:00,60.25,60.41,60.16,60.36,135700.0,46.879,47.0035,46.809,46.9646,135700.0
2010-01-27 11:45:00,60.37,60.45,60.29,60.44,118600.0,46.9724,47.0346,46.9101,47.0269,118600.0
2010-01-27 11:50:00,60.43,60.67,60.37,60.63,285500.0,47.0191,47.2058,46.9724,47.1747,285500.0
2010-01-27 11:55:00,60.64,60.85,60.64,60.78,207000.0,47.1825,47.3459,47.1825,47.2914,207000.0
2010-01-27 12:00:00,60.78,60.95,60.77,60.89,159700.0,47.2914,47.4237,47.2836,47.377,159700.0
2010-01-27 12:05:00,60.87,60.97,60.85,60.87,86100.0,47.3614,47.4392,47.3459,47.3614,86100.0
2010-01-27 12:10:00,60.87,60.88,60.74,60.79,130100.0,47.3614,47.3692,47.2603,47.2992,130100.0
2010-01-27 12:15:00,60.78,60.82,60.7,60.82,87500.0,47.2914,47.3225,47.2292,47.3225,87500.0
2010-01-27 12:20:00,60.82,61.0,60.81,61.0,105800.0,47.3225,47.4626,47.3147,47.4626,105800.0
2010-01-27 12:25:00,61.0,61.12,60.82,60.9,157900.0,47.4626,47.5559,47.3225,47.3848,157900.0
2010-01-27 12:30:00,60.9,60.92,60.76,60.76,61600.0,47.3848,47.4003,47.2758,47.2758,61600.0
2010-01-27 12:35:00,60.79,60.85,60.75,60.82,75200.0,47.2992,47.3459,47.2681,47.3225,75200.0
2010-01-27 12:40:00,60.8,60.91,60.79,60.91,41700.0,47.307,47.3926,47.2992,47.3926,41700.0
2010-01-27 12:45:00,60.91,60.92,60.83,60.85,80700.0,47.3926,47.4003,47.3303,47.3459,80700.0
2010-01-27 12:50:00,60.84,61.12,60.81,61.06,155600.0,47.3381,47.5559,47.3147,47.5093,155600.0
2010-01-27 12:55:00,61.06,61.25,61.01,61.2,171300.0,47.5093,47.6571,47.4704,47.6182,171300.0
2010-01-27 13:00:00,61.2,61.21,60.87,60.95,97200.0,47.6182,47.626,47.3614,47.4237,97200.0
2010-01-27 13:05:00,60.96,61.0,60.92,60.97,83200.0,47.4315,47.4626,47.4003,47.4392,83200.0
2010-01-27 13:10:00,60.97,61.0,60.91,60.98,77700.0,47.4392,47.4626,47.3926,47.447,77700.0
2010-01-27 13:15:00,60.98,61.0,60.88,60.92,98600.0,47.447,47.4626,47.3692,47.4003,98600.0
2010-01-27 13:20:00,60.92,61.0,60.88,60.99,71500.0,47.4003,47.4626,47.3692,47.4548,71500.0
2010-01-27 13:25:00,60.98,61.2,60.97,61.19,103500.0,47.447,47.6182,47.4392,47.6104,103500.0
2010-01-27 13:30:00,61.19,61.2,61.06,61.15,120400.0,47.6104,47.6182,47.5093,47.5793,120400.0
2010-01-27 13:35:00,61.15,61.15,61.02,61.04,104800.0,47.5793,47.5793,47.4781,47.4937,104800.0
2010-01-27 13:40:00,61.04,61.2,60.96,60.97,145300.0,47.4937,47.6182,47.4315,47.4392,145300.0
2010-01-27 13:45:00,60.97,61.08,60.93,60.99,142500.0,47.4392,47.5248,47.4081,47.4548,142500.0
2010-01-27 13:50:00,60.99,61.0,60.89,60.91,60700.0,47.4548,47.4626,47.377,47.3926,60700.0
2010-01-27 13:55:00,60.92,60.94,60.74,60.74,119700.0,47.4003,47.4159,47.2603,47.2603,119700.0
2010-01-27 14:00:00,60.75,60.77,60.7,60.74,78000.0,47.2681,47.2836,47.2292,47.2603,78000.0
2010-01-27 14:05:00,60.74,60.79,60.56,60.56,86700.0,47.2603,47.2992,47.1202,47.1202,86700.0
2010-01-27 14:10:00,60.57,60.6,60.5,60.56,165700.0,47.128,47.1514,47.0735,47.1202,165700.0
2010-01-27 14:15:00,60.54,60.76,60.26,60.69,198600.0,47.1047,47.2758,46.8868,47.2214,198600.0
2010-01-27 14:20:00,60.72,60.86,60.39,60.45,138200.0,47.2447,47.3537,46.988,47.0346,138200.0
2010-01-27 14:25:00,60.45,60.68,60.35,60.45,126000.0,47.0346,47.2136,46.9568,47.0346,126000.0
2010-01-27 14:30:00,60.42,60.73,60.41,60.63,76400.0,47.0113,47.2525,47.0035,47.1747,76400.0
2010-01-27 14:35:00,60.64,60.91,60.54,60.62,138200.0,47.1825,47.3926,47.1047,47.1669,138200.0
2010-01-27 14:40:00,60.63,61.12,60.62,61.07,130700.0,47.1747,47.5559,47.1669,47.517,130700.0
2010-01-27 14:45:00,61.1,61.21,61.09,61.16,138300.0,47.5404,47.626,47.5326,47.5871,138300.0
2010-01-27 14:50:00,61.16,61.34,61.12,61.29,175400.0,47.5871,47.7271,47.5559,47.6882,175400.0
2010-01-27 14:55:00,61.29,61.34,61.23,61.29,153300.0,47.6882,47.7271,47.6415,47.6882,153300.0
2010-01-27 15:00:00,61.31,61.48,61.2,61.27,228000.0,47.7038,47.8361,47.6182,47.6727,228000.0
2010-01-27 15:05:00,61.28,61.36,61.04,61.24,131000.0,47.6804,47.7427,47.4937,47.6493,131000.0
2010-01-27 15:10:00,61.2,61.2,60.88,61.02,178300.0,47.6182,47.6182,47.3692,47.4781,178300.0
2010-01-27 15:15:00,61.02,61.32,61.02,61.25,134200.0,47.4781,47.7116,47.4781,47.6571,134200.0
2010-01-27 15:20:00,61.25,61.47,61.22,61.38,182700.0,47.6571,47.8283,47.6338,47.7582,182700.0
2010-01-27 15:25:00,61.39,61.49,61.25,61.47,154100.0,47.766,47.8438,47.6571,47.8283,154100.0
2010-01-27 15:30:00,61.47,61.65,61.37,61.53,211500.0,47.8283,47.9683,47.7505,47.875,211500.0
2010-01-27 15:35:00,61.52,61.83,61.39,61.83,272600.0,47.8672,48.1084,47.766,48.1084,272600.0
2010-01-27 15:40:00,61.81,61.92,61.7,61.92,328400.0,48.0928,48.1784,48.0072,48.1784,328400.0
2010-01-27 15:45:00,61.91,61.96,61.53,61.63,443400.0,48.1706,48.2095,47.875,47.9528,443400.0
2010-01-27 15:50:00,61.63,61.95,61.63,61.93,320800.0,47.9528,48.2018,47.9528,48.1862,320800.0
2010-01-27 15:55:00,61.93,62.08,61.89,61.92,660900.0,48.1862,48.3029,48.1551,48.1784,660900.0
2010-01-28 09:30:00,62.15,62.15,61.46,61.61,233600.0,48.3574,48.3574,47.8205,47.9372,233600.0
2010-01-28 09:35:00,61.56,61.78,61.33,61.41,147700.0,47.8983,48.0695,47.7193,47.7816,147700.0
2010-01-28 09:40:00,61.42,61.61,61.31,61.53,166100.0,47.7894,47.9372,47.7038,47.875,166100.0
2010-01-28 09:45:00,61.5,61.67,61.38,61.41,188600.0,47.8516,47.9839,47.7582,47.7816,188600.0
2010-01-28 09:50:00,61.4,62.04,61.35,62.0,137000.0,47.7738,48.2718,47.7349,48.2407,137000.0
2010-01-28 09:55:00,62.0,62.1,61.82,62.08,127100.0,48.2407,48.3185,48.1006,48.3029,127100.0
2010-01-28 10:00:00,62.09,62.68,62.07,62.46,460700.0,48.3107,48.7697,48.2951,48.5986,460700.0
2010-01-28 10:05:00,62.46,62.8,62.28,62.71,258200.0,48.5986,48.8631,48.4585,48.7931,258200.0
2010-01-28 10:10:00,62.7,62.79,62.34,62.41,250500.0,48.7853,48.8553,48.5052,48.5597,250500.0
2010-01-28 10:15:00,62.42,62.44,62.16,62.34,184100.0,48.5674,48.583,48.3651,48.5052,184100.0
2010-01-28 10:20:00,62.32,62.58,62.26,62.34,169800.0,48.4896,48.6919,48.443,48.5052,169800.0
2010-01-28 10:25:00,62.36,62.46,62.21,62.21,112600.0,48.5208,48.5986,48.4041,48.4041,112600.0
2010-01-28 10:30:00,62.21,62.32,62.03,62.28,166600.0,48.4041,48.4896,48.264,48.4585,166600.0
2010-01-28 10:35:00,62.26,62.36,62.14,62.33,117600.0,48.443,48.5208,48.3496,48.4974,117600.0
2010-01-28 10:40:00,62.33,62.41,62.17,62.2,104300.0,48.4974,48.5597,48.3729,48.3963,104300.0
2010-01-28 10:45:00,62.2,62.2,61.85,61.9,155600.0,48.3963,48.3963,48.1239,48.1628,155600.0
2010-01-28 10:50:00,61.92,62.09,61.82,61.94,103800.0,48.1784,48.3107,48.1006,48.194,103800.0
2010-01-28 10:55:00,61.94,61.99,61.75,61.99,104700.0,48.194,48.2329,48.0461,48.2329,104700.0
2010-01-28 11:00:00,61.98,62.0,61.76,61.78,93500.0,48.2251,48.2407,48.0539,48.0695,93500.0
2010-01-28 11:05:00,61.8,62.18,61.78,62.16,95000.0,48.085,48.3807,48.0695,48.3651,95000.0
2010-01-28 11:10:00,62.15,62.17,61.98,62.1,80400.0,48.3574,48.3729,48.2251,48.3185,80400.0
2010-01-28 11:15:00,62.1,62.14,62.0,62.0,59100.0,48.3185,48.3496,48.2407,48.2407,59100.0
2010-01-28 11:20:00,62.0,62.01,61.9,61.97,42100.0,48.2407,48.2484,48.1628,48.2173,42100.0
2010-01-28 11:25:00,61.97,62.0,61.78,61.8,89200.0,48.2173,48.2407,48.0695,48.085,89200.0
2010-01-28 11:30:00,61.8,61.89,61.57,61.64,158100.0,48.085,48.1551,47.9061,47.9605,158100.0
2010-01-28 11:35:00,61.63,61.73,61.57,61.62,115700.0,47.9528,48.0306,47.9061,47.945,115700.0
2010-01-28 11:40:00,61.63,61.66,61.56,61.56,113600.0,47.9528,47.9761,47.8983,47.8983,113600.0
2010-01-28 11:45:00,61.56,61.6,61.34,61.59,113900.0,47.8983,47.9294,47.7271,47.9216,113900.0
2010-01-28 11:50:00,61.59,61.94,61.58,61.89,109400.0,47.9216,48.194,47.9139,48.1551,109400.0
2010-01-28 11:55:00,61.89,61.89,61.69,61.85,47400.0,48.1551,48.1551,47.9995,48.1239,47400.0
2010-01-28 12:00:00,61.84,61.9,61.75,61.9,56000.0,48.1162,48.1628,48.0461,48.1628,56000.0
2010-01-28 12:05:00,61.88,61.97,61.88,61.94,52800.0,48.1473,48.2173,48.1473,48.194,52800.0
2010-01-28 12:10:00,61.95,62.02,61.88,61.89,52400.0,48.2018,48.2562,48.1473,48.1551,52400.0
2010-01-28 12:15:00,61.89,61.93,61.87,61.89,29600.0,48.1551,48.1862,48.1395,48.1551,29600.0
2010-01-28 12:20:00,61.89,61.9,61.7,61.77,78200.0,48.1551,48.1628,48.0072,48.0617,78200.0
2010-01-28 12:25:00,61.78,61.81,61.71,61.79,22700.0,48.0695,48.0928,48.015,48.0773,22700.0
2010-01-28 12:30:00,61.79,61.95,61.79,61.91,31700.0,48.0773,48.2018,48.0773,48.1706,31700.0
2010-01-28 12:35:00,61.9,61.93,61.75,61.77,64900.0,48.1628,48.1862,48.0461,48.0617,64900.0
2010-01-28 12:40:00,61.76,61.77,61.62,61.64,43800.0,48.0539,48.0617,47.945,47.9605,43800.0
2010-01-28 12:45:00,61.65,61.89,61.65,61.89,35400.0,47.9683,48.1551,47.9683,48.1551,35400.0
2010-01-28 12:50:00,61.85,61.94,61.85,61.94,44000.0,48.1239,48.194,48.1239,48.194,44000.0
2010-01-28 12:55:00,61.94,61.99,61.9,61.98,85700.0,48.194,48.2329,48.1628,48.2251,85700.0
2010-01-28 13:00:00,61.99,62.02,61.93,61.95,84200.0,48.2329,48.2562,48.1862,48.2018,84200.0
2010-01-28 13:05:00,61.95,61.96,61.85,61.96,72400.0,48.2018,48.2095,48.1239,48.2095,72400.0
2010-01-28 13:10:00,61.95,61.99,61.88,61.96,45200.0,48.2018,48.2329,48.1473,48.2095,45200.0
2010-01-28 13:15:00,61.96,62.0,61.81,61.97,159800.0,48.2095,48.2407,48.0928,48.2173,159800.0
2010-01-28 13:20:00,61.96,62.0,61.94,62.0,31900.0,48.2095,48.2407,48.194,48.2407,31900.0
2010-01-28 13:25:00,61.97,62.05,61.89,61.97,52600.0,48.2173,48.2796,48.1551,48.2173,52600.0
2010-01-28 13:30:00,61.96,62.04,61.95,62.0,26500.0,48.2095,48.2718,48.2018,48.2407,26500.0
2010-01-28 13:35:00,62.0,62.12,61.96,62.11,39700.0,48.2407,48.334,48.2095,48.3262,39700.0
2010-01-28 13:40:00,62.09,62.45,62.09,62.44,124000.0,48.3107,48.5908,48.3107,48.583,124000.0
2010-01-28 13:45:00,62.45,62.45,62.32,62.35,53900.0,48.5908,48.5908,48.4896,48.513,53900.0
2010-01-28 13:50:00,62.34,62.35,62.2,62.21,49800.0,48.5052,48.513,48.3963,48.4041,49800.0
2010-01-28 13:55:00,62.2,62.3,62.19,62.2,57600.0,48.3963,48.4741,48.3885,48.3963,57600.0
2010-01-28 14:00:00,62.2,62.27,62.18,62.24,74600.0,48.3963,48.4507,48.3807,48.4274,74600.0
2010-01-28 14:05:00,62.22,62.27,62.12,62.15,98700.0,48.4118,48.4507,48.334,48.3574,98700.0
2010-01-28 14:10:00,62.16,62.19,62.09,62.18,64400.0,48.3651,48.3885,48.3107,48.3807,64400.0
2010-01-28 14:15:00,62.17,62.17,62.09,62.13,54100.0,48.3729,48.3729,48.3107,48.3418,54100.0
2010-01-28 14:20:00,62.13,62.18,62.12,62.17,30100.0,48.3418,48.3807,48.334,48.3729,30100.0
2010-01-28 14:25:00,62.16,62.25,62.15,62.22,46600.0,48.3651,48.4352,48.3574,48.4118,46600.0
2010-01-28 14:30:00,62.21,62.3,62.18,62.28,38600.0,48.4041,48.4741,48.3807,48.4585,38600.0
2010-01-28 14:35:00,62.3,62.38,62.26,62.3,71900.0,48.4741,48.5363,48.443,48.4741,71900.0
2010-01-28 14:40:00,62.3,62.5,62.28,62.46,54700.0,48.4741,48.6297,48.4585,48.5986,54700.0
2010-01-28 14:45:00,62.47,62.55,62.38,62.54,45900.0,48.6064,48.6686,48.5363,48.6608,45900.0
2010-01-28 14:50:00,62.55,62.55,62.43,62.49,49500.0,48.6686,48.6686,48.5752,48.6219,49500.0
2010-01-28 14:55:00,62.49,62.53,62.41,62.41,35700.0,48.6219,48.653,48.5597,48.5597,35700.0
2010-01-28 15:00:00,62.41,62.44,62.31,62.42,43400.0,48.5597,48.583,48.4819,48.5674,43400.0
2010-01-28 15:05:00,62.43,62.55,62.4,62.52,85500.0,48.5752,48.6686,48.5519,48.6453,85500.0
2010-01-28 15:10:00,62.53,62.6,62.33,62.41,100300.0,48.653,48.7075,48.4974,48.5597,100300.0
2010-01-28 15:15:00,62.41,62.51,62.37,62.5,91600.0,48.5597,48.6375,48.5285,48.6297,91600.0
2010-01-28 15:20:00,62.49,62.73,62.41,62.69,164800.0,48.6219,48.8087,48.5597,48.7775,164800.0
2010-01-28 15:25:00,62.72,62.87,62.67,62.86,147100.0,48.8009,48.9176,48.762,48.9098,147100.0
2010-01-28 15:30:00,62.85,62.94,62.78,62.79,147200.0,48.902,48.972,48.8476,48.8553,147200.0
2010-01-28 15:35:00,62.84,62.95,62.66,62.94,204000.0,48.8942,48.9798,48.7542,48.972,204000.0
2010-01-28 15:40:00,62.93,62.93,62.71,62.76,224500.0,48.9643,48.9643,48.7931,48.832,224500.0
2010-01-28 15:45:00,62.76,62.82,62.54,62.71,268400.0,48.832,48.8787,48.6608,48.7931,268400.0
2010-01-28 15:50:00,62.7,62.82,62.65,62.7,280900.0,48.7853,48.8787,48.7464,48.7853,280900.0
2010-01-28 15:55:00,62.69,62.72,62.57,62.57,372300.0,48.7775,48.8009,48.6842,48.6842,372300.0
2010-01-29 09:30:00,62.8,63.4,61.88,62.61,182400.0,48.8631,49.33,48.1473,48.7153,182400.0
2010-01-29 09:35:00,62.62,62.65,62.34,62.47,127300.0,48.7231,48.7464,48.5052,48.6064,127300.0
2010-01-29 09:40:00,62.47,62.98,62.33,62.9,163900.0,48.6064,49.0032,48.4974,48.9409,163900.0
2010-01-29 09:45:00,62.9,62.97,62.54,62.62,140000.0,48.9409,48.9954,48.6608,48.7231,140000.0
2010-01-29 09:50:00,62.62,62.85,62.48,62.59,155200.0,48.7231,48.902,48.6141,48.6997,155200.0
2010-01-29 09:55:00,62.58,62.63,62.33,62.53,187000.0,48.6919,48.7308,48.4974,48.653,187000.0
2010-01-29 10:00:00,62.52,62.54,62.12,62.23,216200.0,48.6453,48.6608,48.334,48.4196,216200.0
2010-01-29 10:05:00,62.22,62.3,61.88,61.91,189200.0,48.4118,48.4741,48.1473,48.1706,189200.0
2010-01-29 10:10:00,61.92,61.98,61.76,61.78,193400.0,48.1784,48.2251,48.0539,48.0695,193400.0
2010-01-29 10:15:00,61.77,62.1,61.72,61.97,83500.0,48.0617,48.3185,48.0228,48.2173,83500.0
2010-01-29 10:20:00,61.97,62.1,61.9,62.09,119000.0,48.2173,48.3185,48.1628,48.3107,119000.0
2010-01-29 10:25:00,62.08,62.1,61.91,61.99,96900.0,48.3029,48.3185,48.1706,48.2329,96900.0
2010-01-29 10:30:00,61.99,62.23,61.97,62.11,95000.0,48.2329,48.4196,48.2173,48.3262,95000.0
2010-01-29 10:35:00,62.12,62.13,61.98,62.0,87800.0,48.334,48.3418,48.2251,48.2407,87800.0
2010-01-29 10:40:00,62.0,62.19,61.97,62.09,79900.0,48.2407,48.3885,48.2173,48.3107,79900.0
2010-01-29 10:45:00,62.09,62.34,62.05,62.18,67000.0,48.3107,48.5052,48.2796,48.3807,67000.0
2010-01-29 10:50:00,62.17,62.17,61.88,61.88,80000.0,48.3729,48.3729,48.1473,48.1473,80000.0
2010-01-29 10:55:00,61.88,61.92,61.72,61.86,93400.0,48.1473,48.1784,48.0228,48.1317,93400.0
2010-01-29 11:00:00,61.86,61.98,61.83,61.98,46300.0,48.1317,48.2251,48.1084,48.2251,46300.0
2010-01-29 11:05:00,61.98,62.04,61.85,61.89,88500.0,48.2251,48.2718,48.1239,48.1551,88500.0
2010-01-29 11:10:00,61.88,61.89,61.52,61.56,159400.0,48.1473,48.1551,47.8672,47.8983,159400.0
2010-01-29 11:15:00,61.57,61.57,61.36,61.42,87800.0,47.9061,47.9061,47.7427,47.7894,87800.0
2010-01-29 11:20:00,61.41,61.58,61.3,61.46,113500.0,47.7816,47.9139,47.696,47.8205,113500.0
2010-01-29 11:25:00,61.45,61.51,61.33,61.36,73500.0,47.8127,47.8594,47.7193,47.7427,73500.0
2010-01-29 11:30:00,61.35,61.36,61.21,61.29,129700.0,47.7349,47.7427,47.626,47.6882,129700.0
2010-01-29 11:35:00,61.27,61.4,61.27,61.36,70500.0,47.6727,47.7738,47.6727,47.7427,70500.0
2010-01-29 11:40:00,61.37,61.39,61.29,61.32,74100.0,47.7505,47.766,47.6882,47.7116,74100.0
2010-01-29 11:45:00,61.32,61.4,61.29,61.38,89400.0,47.7116,47.7738,47.6882,47.7582,89400.0
2010-01-29 11:50:00,61.38,61.61,61.37,61.57,94700.0,47.7582,47.9372,47.7505,47.9061,94700.0
2010-01-29 11:55:00,61.57,61.6,61.15,61.15,107700.0,47.9061,47.9294,47.5793,47.5793,107700.0
2010-01-29 12:00:00,61.15,61.22,61.11,61.14,133000.0,47.5793,47.6338,47.5482,47.5715,133000.0
2010-01-29 12:05:00,61.14,61.15,60.95,61.03,133000.0,47.5715,47.5793,47.4237,47.4859,133000.0
2010-01-29 12:10:00,61.03,61.07,60.98,60.99,101900.0,47.4859,47.517,47.447,47.4548,101900.0
2010-01-29 12:15:00,60.99,61.12,60.97,61.12,59600.0,47.4548,47.5559,47.4392,47.5559,59600.0
2010-01-29 12:20:00,61.13,61.27,61.12,61.27,38600.0,47.5637,47.6727,47.5559,47.6727,38600.0
2010-01-29 12:25:00,61.28,61.4,61.26,61.4,34700.0,47.6804,47.7738,47.6649,47.7738,34700.0
2010-01-29 12:30:00,61.39,61.4,61.2,61.29,71500.0,47.766,47.7738,47.6182,47.6882,71500.0
2010-01-29 12:35:00,61.3,61.42,61.29,61.39,39700.0,47.696,47.7894,47.6882,47.766,39700.0
2010-01-29 12:40:00,61.38,61.39,61.26,61.36,38800.0,47.7582,47.766,47.6649,47.7427,38800.0
2010-01-29 12:45:00,61.36,61.42,61.36,61.39,79400.0,47.7427,47.7894,47.7427,47.766,79400.0
2010-01-29 12:50:00,61.39,61.64,61.38,61.58,59600.0,47.766,47.9605,47.7582,47.9139,59600.0
2010-01-29 12:55:00,61.59,61.79,61.58,61.79,53600.0,47.9216,48.0773,47.9139,48.0773,53600.0
2010-01-29 13:00:00,61.79,61.79,61.5,61.52,81900.0,48.0773,48.0773,47.8516,47.8672,81900.0
2010-01-29 13:05:00,61.54,61.74,61.53,61.7,78000.0,47.8827,48.0384,47.875,48.0072,78000.0
2010-01-29 13:10:00,61.7,61.77,61.66,61.66,42200.0,48.0072,48.0617,47.9761,47.9761,42200.0
2010-01-29 13:15:00,61.66,61.69,61.53,61.54,51000.0,47.9761,47.9995,47.875,47.8827,51000.0
2010-01-29 13:20:00,61.54,61.64,61.54,61.62,33400.0,47.8827,47.9605,47.8827,47.945,33400.0
2010-01-29 13:25:00,61.62,61.63,61.6,61.61,15200.0,47.945,47.9528,47.9294,47.9372,15200.0
2010-01-29 13:30:00,61.62,61.62,61.41,61.44,51900.0,47.945,47.945,47.7816,47.8049,51900.0
2010-01-29 13:35:00,61.44,61.58,61.43,61.49,34600.0,47.8049,47.9139,47.7972,47.8438,34600.0
2010-01-29 13:40:00,61.49,61.49,61.24,61.3,47500.0,47.8438,47.8438,47.6493,47.696,47500.0
2010-01-29 13:45:00,61.28,61.32,61.2,61.23,46100.0,47.6804,47.7116,47.6182,47.6415,46100.0
2010-01-29 13:50:00,61.22,61.27,61.2,61.2,42100.0,47.6338,47.6727,47.6182,47.6182,42100.0
2010-01-29 13:55:00,61.2,61.33,61.2,61.33,51700.0,47.6182,47.7193,47.6182,47.7193,51700.0
2010-01-29 14:00:00,61.33,61.35,61.2,61.22,42700.0,47.7193,47.7349,47.6182,47.6338,42700.0
2010-01-29 14:05:00,61.21,61.22,60.99,61.02,96300.0,47.626,47.6338,47.4548,47.4781,96300.0
2010-01-29 14:10:00,61.02,61.22,61.01,61.18,90900.0,47.4781,47.6338,47.4704,47.6026,90900.0
2010-01-29 14:15:00,61.18,61.19,61.09,61.1,39800.0,47.6026,47.6104,47.5326,47.5404,39800.0
2010-01-29 14:20:00,61.13,61.13,61.0,61.06,66200.0,47.5637,47.5637,47.4626,47.5093,66200.0
2010-01-29 14:25:00,61.05,61.07,61.01,61.05,31300.0,47.5015,47.517,47.4704,47.5015,31300.0
2010-01-29 14:30:00,61.05,61.08,60.91,61.02,70000.0,47.5015,47.5248,47.3926,47.4781,70000.0
2010-01-29 14:35:00,61.02,61.09,61.02,61.09,63500.0,47.4781,47.5326,47.4781,47.5326,63500.0
2010-01-29 14:40:00,61.08,61.09,61.0,61.01,46500.0,47.5248,47.5326,47.4626,47.4704,46500.0
2010-01-29 14:45:00,61.0,61.02,60.95,60.96,96100.0,47.4626,47.4781,47.4237,47.4315,96100.0
2010-01-29 14:50:00,60.95,61.0,60.9,60.93,99000.0,47.4237,47.4626,47.3848,47.4081,99000.0
2010-01-29 14:55:00,60.93,60.93,60.71,60.86,124600.0,47.4081,47.4081,47.2369,47.3537,124600.0
2010-01-29 15:00:00,60.86,60.9,60.84,60.87,94100.0,47.3537,47.3848,47.3381,47.3614,94100.0
2010-01-29 15:05:00,60.86,60.87,60.78,60.8,61400.0,47.3537,47.3614,47.2914,47.307,61400.0
2010-01-29 15:10:00,60.8,60.83,60.53,60.53,207400.0,47.307,47.3303,47.0969,47.0969,207400.0
2010-01-29 15:15:00,60.55,60.58,60.46,60.56,238900.0,47.1124,47.1358,47.0424,47.1202,238900.0
2010-01-29 15:20:00,60.56,60.6,60.47,60.49,133800.0,47.1202,47.1514,47.0502,47.0658,133800.0
2010-01-29 15:25:00,60.48,60.51,60.36,60.46,101900.0,47.058,47.0813,46.9646,47.0424,101900.0
2010-01-29 15:30:00,60.46,60.63,60.32,60.61,263700.0,47.0424,47.1747,46.9335,47.1591,263700.0
2010-01-29 15:35:00,60.61,60.69,60.55,60.61,186100.0,47.1591,47.2214,47.1124,47.1591,186100.0
2010-01-29 15:40:00,60.61,60.74,60.5,60.74,205300.0,47.1591,47.2603,47.0735,47.2603,205300.0
2010-01-29 15:45:00,60.75,60.76,60.57,60.67,135000.0,47.2681,47.2758,47.128,47.2058,135000.0
2010-01-29 15:50:00,60.68,60.92,60.6,60.91,250900.0,47.2136,47.4003,47.1514,47.3926,250900.0
2010-01-29 15:55:00,60.9,60.91,60.51,60.54,409500.0,47.3848,47.3926,47.0813,47.1047,409500.0
2010-02-01 09:30:00,60.74,61.03,60.72,60.93,116700.0,47.2603,47.4859,47.2447,47.4081,116700.0
2010-02-01 09:35:00,60.96,61.1,60.88,60.98,168200.0,47.4315,47.5404,47.3692,47.447,168200.0
2010-02-01 09:40:00,60.99,61.06,60.93,60.98,94100.0,47.4548,47.5093,47.4081,47.447,94100.0
2010-02-01 09:45:00,60.98,61.4,60.98,61.31,105500.0,47.447,47.7738,47.447,47.7038,105500.0
2010-02-01 09:50:00,61.3,61.34,61.05,61.12,65600.0,47.696,47.7271,47.5015,47.5559,65600.0
2010-02-01 09:55:00,61.14,61.3,61.13,61.23,56000.0,47.5715,47.696,47.5637,47.6415,56000.0
2010-02-01 10:00:00,61.26,61.44,61.13,61.16,114100.0,47.6649,47.8049,47.5637,47.5871,114100.0
2010-02-01 10:05:00,61.16,61.31,61.14,61.29,73400.0,47.5871,47.7038,47.5715,47.6882,73400.0
2010-02-01 10:10:00,61.29,61.44,61.17,61.23,105000.0,47.6882,47.8049,47.5949,47.6415,105000.0
2010-02-01 10:15:00,61.23,61.32,61.23,61.31,58500.0,47.6415,47.7116,47.6415,47.7038,58500.0
2010-02-01 10:20:00,61.32,61.5,61.32,61.49,90300.0,47.7116,47.8516,47.7116,47.8438,90300.0
2010-02-01 10:25:00,61.48,61.49,61.21,61.22,41500.0,47.8361,47.8438,47.626,47.6338,41500.0
2010-02-01 10:30:00,61.23,61.46,61.21,61.46,72900.0,47.6415,47.8205,47.626,47.8205,72900.0
2010-02-01 10:35:00,61.47,61.53,61.26,61.26,137600.0,47.8283,47.875,47.6649,47.6649,137600.0
2010-02-01 10:40:00,61.26,61.49,61.22,61.43,104300.0,47.6649,47.8438,47.6338,47.7972,104300.0
2010-02-01 10:45:00,61.42,61.53,61.41,61.52,34600.0,47.7894,47.875,47.7816,47.8672,34600.0
2010-02-01 10:50:00,61.52,61.59,61.48,61.48,64800.0,47.8672,47.9216,47.8361,47.8361,64800.0
2010-02-01 10:55:00,61.48,61.49,61.15,61.27,67400.0,47.8361,47.8438,47.5793,47.6727,67400.0
2010-02-01 11:00:00,61.27,61.47,61.27,61.47,60400.0,47.6727,47.8283,47.6727,47.8283,60400.0
2010-02-01 11:05:00,61.47,61.49,61.35,61.44,57800.0,47.8283,47.8438,47.7349,47.8049,57800.0
2010-02-01 11:10:00,61.45,61.45,61.24,61.25,47800.0,47.8127,47.8127,47.6493,47.6571,47800.0
2010-02-01 11:15:00,61.25,61.41,61.24,61.41,50000.0,47.6571,47.7816,47.6493,47.7816,50000.0
2010-02-01 11:20:00,61.42,61.5,61.37,61.38,38100.0,47.7894,47.8516,47.7505,47.7582,38100.0
2010-02-01 11:25:00,61.38,61.55,61.38,61.5,50700.0,47.7582,47.8905,47.7582,47.8516,50700.0
2010-02-01 11:30:00,61.48,61.48,61.4,61.42,38000.0,47.8361,47.8361,47.7738,47.7894,38000.0
2010-02-01 11:35:00,61.42,61.43,61.36,61.41,36000.0,47.7894,47.7972,47.7427,47.7816,36000.0
2010-02-01 11:40:00,61.41,61.42,61.35,61.35,26700.0,47.7816,47.7894,47.7349,47.7349,26700.0
2010-02-01 11:45:00,61.35,61.42,61.34,61.41,44000.0,47.7349,47.7894,47.7271,47.7816,44000.0
2010-02-01 11:50:00,61.42,61.48,61.42,61.45,39800.0,47.7894,47.8361,47.7894,47.8127,39800.0
2010-02-01 11:55:00,61.46,61.54,61.44,61.5,61000.0,47.8205,47.8827,47.8049,47.8516,61000.0
2010-02-01 12:00:00,61.5,61.7,61.49,61.61,70300.0,47.8516,48.0072,47.8438,47.9372,70300.0
2010-02-01 12:05:00,61.61,61.61,61.45,61.53,31400.0,47.9372,47.9372,47.8127,47.875,31400.0
2010-02-01 12:10:00,61.53,61.53,61.49,61.53,29900.0,47.875,47.875,47.8438,47.875,29900.0
2010-02-01 12:15:00,61.54,61.55,61.45,61.49,55800.0,47.8827,47.8905,47.8127,47.8438,55800.0
2010-02-01 12:20:00,61.49,61.49,61.35,61.4,35400.0,47.8438,47.8438,47.7349,47.7738,35400.0
2010-02-01 12:25:00,61.4,61.51,61.4,61.47,35900.0,47.7738,47.8594,47.7738,47.8283,35900.0
2010-02-01 12:30:00,61.48,61.5,61.46,61.47,24500.0,47.8361,47.8516,47.8205,47.8283,24500.0
2010-02-01 12:35:00,61.47,61.56,61.47,61.52,22500.0,47.8283,47.8983,47.8283,47.8672,22500.0
2010-02-01 12:40:00,61.51,61.61,61.49,61.6,32300.0,47.8594,47.9372,47.8438,47.9294,32300.0
2010-02-01 12:45:00,61.61,61.63,61.58,61.62,44000.0,47.9372,47.9528,47.9139,47.945,44000.0
2010-02-01 12:50:00,61.63,61.65,61.6,61.63,29800.0,47.9528,47.9683,47.9294,47.9528,29800.0
2010-02-01 12:55:00,61.62,61.67,61.61,61.64,25100.0,47.945,47.9839,47.9372,47.9605,25100.0
2010-02-01 13:00:00,61.64,61.65,61.57,61.6,25900.0,47.9605,47.9683,47.9061,47.9294,25900.0
2010-02-01 13:05:00,61.6,61.7,61.6,61.68,20200.0,47.9294,48.0072,47.9294,47.9917,20200.0
2010-02-01 13:10:00,61.68,61.69,61.64,61.65,12100.0,47.9917,47.9995,47.9605,47.9683,12100.0
2010-02-01 13:15:00,61.64,61.65,61.58,61.63,70600.0,47.9605,47.9683,47.9139,47.9528,70600.0
2010-02-01 13:20:00,61.64,61.67,61.62,61.66,34000.0,47.9605,47.9839,47.945,47.9761,34000.0
2010-02-01 13:25:00,61.65,61.66,61.6,61.6,23000.0,47.9683,47.9761,47.9294,47.9294,23000.0
2010-02-01 13:30:00,61.6,61.67,61.59,61.63,46400.0,47.9294,47.9839,47.9216,47.9528,46400.0
2010-02-01 13:35:00,61.63,61.69,61.62,61.67,38500.0,47.9528,47.9995,47.945,47.9839,38500.0
2010-02-01 13:40:00,61.67,61.7,61.65,61.65,33100.0,47.9839,48.0072,47.9683,47.9683,33100.0
2010-02-01 13:45:00,61.66,61.72,61.62,61.68,39700.0,47.9761,48.0228,47.945,47.9917,39700.0
2010-02-01 13:50:00,61.67,61.7,61.66,61.69,14600.0,47.9839,48.0072,47.9761,47.9995,14600.0
2010-02-01 13:55:00,61.69,61.71,61.61,61.62,48200.0,47.9995,48.015,47.9372,47.945,48200.0
2010-02-01 14:00:00,61.62,61.66,61.46,61.47,69300.0,47.945,47.9761,47.8205,47.8283,69300.0
2010-02-01 14:05:00,61.47,61.69,61.46,61.69,78800.0,47.8283,47.9995,47.8205,47.9995,78800.0
2010-02-01 14:10:00,61.69,61.74,61.64,61.72,64000.0,47.9995,48.0384,47.9605,48.0228,64000.0
2010-02-01 14:15:00,61.72,61.83,61.69,61.83,58200.0,48.0228,48.1084,47.9995,48.1084,58200.0
2010-02-01 14:20:00,61.83,61.86,61.69,61.71,48500.0,48.1084,48.1317,47.9995,48.015,48500.0
2010-02-01 14:25:00,61.72,61.78,61.66,61.75,39300.0,48.0228,48.0695,47.9761,48.0461,39300.0
2010-02-01 14:30:00,61.76,61.79,61.68,61.69,77700.0,48.0539,48.0773,47.9917,47.9995,77700.0
2010-02-01 14:35:00,61.7,61.75,61.61,61.62,124900.0,48.0072,48.0461,47.9372,47.945,124900.0
2010-02-01 14:40:00,61.63,61.66,61.62,61.66,59900.0,47.9528,47.9761,47.945,47.9761,59900.0
2010-02-01 14:45:00,61.66,61.79,61.65,61.74,98600.0,47.9761,48.0773,47.9683,48.0384,98600.0
2010-02-01 14:50:00,61.73,61.78,61.65,61.65,160800.0,48.0306,48.0695,47.9683,47.9683,160800.0
2010-02-01 14:55:00,61.65,61.66,61.53,61.55,66000.0,47.9683,47.9761,47.875,47.8905,66000.0
2010-02-01 15:00:00,61.56,61.59,61.46,61.49,115500.0,47.8983,47.9216,47.8205,47.8438,115500.0
2010-02-01 15:05:00,61.49,61.58,61.41,61.44,69700.0,47.8438,47.9139,47.7816,47.8049,69700.0
2010-02-01 15:10:00,61.45,61.52,61.41,61.43,69400.0,47.8127,47.8672,47.7816,47.7972,69400.0
2010-02-01 15:15:00,61.43,61.49,61.4,61.49,71500.0,47.7972,47.8438,47.7738,47.8438,71500.0
2010-02-01 15:20:00,61.49,61.64,61.48,61.62,91100.0,47.8438,47.9605,47.8361,47.945,91100.0
2010-02-01 15:25:00,61.62,61.69,61.54,61.58,86600.0,47.945,47.9995,47.8827,47.9139,86600.0
2010-02-01 15:30:00,61.58,61.65,61.58,61.6,88000.0,47.9139,47.9683,47.9139,47.9294,88000.0
2010-02-01 15:35:00,61.59,61.59,61.51,61.58,84400.0,47.9216,47.9216,47.8594,47.9139,84400.0
2010-02-01 15:40:00,61.57,61.63,61.54,61.62,134400.0,47.9061,47.9528,47.8827,47.945,134400.0
2010-02-01 15:45:00,61.63,61.64,61.59,61.6,143300.0,47.9528,47.9605,47.9216,47.9294,143300.0
2010-02-01 15:50:00,61.6,61.64,61.6,61.64,197400.0,47.9294,47.9605,47.9294,47.9605,197400.0
2010-02-01 15:55:00,61.64,61.77,61.64,61.74,345500.0,47.9605,48.0617,47.9605,48.0384,345500.0
2010-02-02 09:30:00,61.29,61.81,61.25,61.53,191700.0,47.6882,48.0928,47.6571,47.875,191700.0
2010-02-02 09:35:00,61.53,61.8,61.41,61.65,145600.0,47.875,48.085,47.7816,47.9683,145600.0
2010-02-02 09:40:00,61.64,61.67,61.4,61.54,129300.0,47.9605,47.9839,47.7738,47.8827,129300.0
2010-02-02 09:45:00,61.53,61.58,61.39,61.4,90500.0,47.875,47.9139,47.766,47.7738,90500.0
2010-02-02 09:50:00,61.41,61.46,61.17,61.2,115000.0,47.7816,47.8205,47.5949,47.6182,115000.0
2010-02-02 09:55:00,61.21,61.41,61.16,61.34,296900.0,47.626,47.7816,47.5871,47.7271,296900.0
2010-02-02 10:00:00,61.33,61.45,61.27,61.34,113500.0,47.7193,47.8127,47.6727,47.7271,113500.0
2010-02-02 10:05:00,61.35,61.42,61.23,61.39,127700.0,47.7349,47.7894,47.6415,47.766,127700.0
2010-02-02 10:10:00,61.38,61.44,61.28,61.42,66300.0,47.7582,47.8049,47.6804,47.7894,66300.0
2010-02-02 10:15:00,61.42,61.68,61.42,61.53,109700.0,47.7894,47.9917,47.7894,47.875,109700.0
2010-02-02 10:20:00,61.54,61.63,61.49,61.6,115300.0,47.8827,47.9528,47.8438,47.9294,115300.0
2010-02-02 10:25:00,61.61,61.69,61.6,61.62,39500.0,47.9372,47.9995,47.9294,47.945,39500.0
2010-02-02 10:30:00,61.62,61.78,61.59,61.63,527000.0,47.945,48.0695,47.9216,47.9528,527000.0
2010-02-02 10:35:00,61.63,61.88,61.63,61.65,141800.0,47.9528,48.1473,47.9528,47.9683,141800.0
2010-02-02 10:40:00,61.66,61.75,61.65,61.69,213500.0,47.9761,48.0461,47.9683,47.9995,213500.0
2010-02-02 10:45:00,61.69,61.69,61.49,61.54,55800.0,47.9995,47.9995,47.8438,47.8827,55800.0
2010-02-02 10:50:00,61.55,61.62,61.52,61.61,46600.0,47.8905,47.945,47.8672,47.9372,46600.0
2010-02-02 10:55:00,61.62,61.64,61.47,61.6,92400.0,47.945,47.9605,47.8283,47.9294,92400.0
2010-02-02 11:00:00,61.6,61.62,61.44,61.48,69900.0,47.9294,47.945,47.8049,47.8361,69900.0
2010-02-02 11:05:00,61.47,61.47,61.15,61.29,101900.0,47.8283,47.8283,47.5793,47.6882,101900.0
2010-02-02 11:10:00,61.29,61.39,61.28,61.35,67400.0,47.6882,47.766,47.6804,47.7349,67400.0
2010-02-02 11:15:00,61.37,61.49,61.35,61.39,62200.0,47.7505,47.8438,47.7349,47.766,62200.0
2010-02-02 11:20:00,61.38,61.52,61.38,61.48,63300.0,47.7582,47.8672,47.7582,47.8361,63300.0
2010-02-02 11:25:00,61.49,61.5,61.27,61.3,101500.0,47.8438,47.8516,47.6727,47.696,101500.0
2010-02-02 11:30:00,61.3,61.32,61.0,61.04,191200.0,47.696,47.7116,47.4626,47.4937,191200.0
2010-02-02 11:35:00,61.04,61.15,61.02,61.13,117400.0,47.4937,47.5793,47.4781,47.5637,117400.0
2010-02-02 11:40:00,61.13,61.2,61.11,61.13,85500.0,47.5637,47.6182,47.5482,47.5637,85500.0
2010-02-02 11:45:00,61.13,61.15,61.1,61.13,32000.0,47.5637,47.5793,47.5404,47.5637,32000.0
2010-02-02 11:50:00,61.13,61.2,61.1,61.19,39200.0,47.5637,47.6182,47.5404,47.6104,39200.0
2010-02-02 11:55:00,61.19,61.19,61.03,61.08,74700.0,47.6104,47.6104,47.4859,47.5248,74700.0
2010-02-02 12:00:00,61.09,61.1,61.03,61.07,53400.0,47.5326,47.5404,47.4859,47.517,53400.0
2010-02-02 12:05:00,61.08,61.13,61.04,61.06,54300.0,47.5248,47.5637,47.4937,47.5093,54300.0
2010-02-02 12:10:00,61.07,61.1,61.02,61.08,66900.0,47.517,47.5404,47.4781,47.5248,66900.0
2010-02-02 12:15:00,61.07,61.11,61.03,61.09,63900.0,47.517,47.5482,47.4859,47.5326,63900.0
2010-02-02 12:20:00,61.1,61.14,61.05,61.09,94400.0,47.5404,47.5715,47.5015,47.5326,94400.0
2010-02-02 12:25:00,61.09,61.12,61.07,61.1,135000.0,47.5326,47.5559,47.517,47.5404,135000.0
2010-02-02 12:30:00,61.1,61.12,61.07,61.08,83700.0,47.5404,47.5559,47.517,47.5248,83700.0
2010-02-02 12:35:00,61.07,61.09,61.04,61.05,47100.0,47.517,47.5326,47.4937,47.5015,47100.0
2010-02-02 12:40:00,61.05,61.1,61.03,61.06,127200.0,47.5015,47.5404,47.4859,47.5093,127200.0
2010-02-02 12:45:00,61.06,61.08,61.03,61.05,52500.0,47.5093,47.5248,47.4859,47.5015,52500.0
2010-02-02 12:50:00,61.04,61.1,61.04,61.1,42300.0,47.4937,47.5404,47.4937,47.5404,42300.0
2010-02-02 12:55:00,61.09,61.09,61.04,61.07,56600.0,47.5326,47.5326,47.4937,47.517,56600.0
2010-02-02 13:00:00,61.07,61.1,61.04,61.07,52600.0,47.517,47.5404,47.4937,47.517,52600.0
2010-02-02 13:05:00,61.08,61.15,61.06,61.14,51100.0,47.5248,47.5793,47.5093,47.5715,51100.0
2010-02-02 13:10:00,61.14,61.16,61.09,61.1,64200.0,47.5715,47.5871,47.5326,47.5404,64200.0
2010-02-02 13:15:00,61.09,61.1,61.0,61.05,74800.0,47.5326,47.5404,47.4626,47.5015,74800.0
2010-02-02 13:20:00,61.05,61.17,61.05,61.15,52600.0,47.5015,47.5949,47.5015,47.5793,52600.0
2010-02-02 13:25:00,61.14,61.17,61.11,61.15,63000.0,47.5715,47.5949,47.5482,47.5793,63000.0
2010-02-02 13:30:00,61.14,61.2,61.13,61.18,69700.0,47.5715,47.6182,47.5637,47.6026,69700.0
2010-02-02 13:35:00,61.18,61.28,61.16,61.27,71000.0,47.6026,47.6804,47.5871,47.6727,71000.0
2010-02-02 13:40:00,61.25,61.28,61.21,61.22,62600.0,47.6571,47.6804,47.626,47.6338,62600.0
2010-02-02 13:45:00,61.23,61.34,61.22,61.25,39200.0,47.6415,47.7271,47.6338,47.6571,39200.0
2010-02-02 13:50:00,61.25,61.3,61.24,61.29,69800.0,47.6571,47.696,47.6493,47.6882,69800.0
2010-02-02 13:55:00,61.28,61.3,61.23,61.27,44500.0,47.6804,47.696,47.6415,47.6727,44500.0
2010-02-02 14:00:00,61.28,61.35,61.28,61.3,40800.0,47.6804,47.7349,47.6804,47.696,40800.0
2010-02-02 14:05:00,61.3,61.36,61.26,61.36,47400.0,47.696,47.7427,47.6649,47.7427,47400.0
2010-02-02 14:10:00,61.35,61.36,61.27,61.27,24800.0,47.7349,47.7427,47.6727,47.6727,24800.0
2010-02-02 14:15:00,61.27,61.29,61.16,61.22,51000.0,47.6727,47.6882,47.5871,47.6338,51000.0
2010-02-02 14:20:00,61.22,61.34,61.22,61.34,42600.0,47.6338,47.7271,47.6338,47.7271,42600.0
2010-02-02 14:25:00,61.34,61.43,61.29,61.35,136600.0,47.7271,47.7972,47.6882,47.7349,136600.0
2010-02-02 14:30:00,61.36,61.42,61.36,61.4,52400.0,47.7427,47.7894,47.7427,47.7738,52400.0
2010-02-02 14:35:00,61.4,61.51,61.34,61.5,41000.0,47.7738,47.8594,47.7271,47.8516,41000.0
2010-02-02 14:40:00,61.5,61.57,61.49,61.5,71000.0,47.8516,47.9061,47.8438,47.8516,71000.0
2010-02-02 14:45:00,61.49,61.55,61.44,61.5,64400.0,47.8438,47.8905,47.8049,47.8516,64400.0
2010-02-02 14:50:00,61.51,61.6,61.47,61.55,55200.0,47.8594,47.9294,47.8283,47.8905,55200.0
2010-02-02 14:55:00,61.54,61.6,61.5,61.6,67300.0,47.8827,47.9294,47.8516,47.9294,67300.0
2010-02-02 15:00:00,61.59,61.68,61.54,61.66,121400.0,47.9216,47.9917,47.8827,47.9761,121400.0
2010-02-02 15:05:00,61.66,61.7,61.56,61.7,47700.0,47.9761,48.0072,47.8983,48.0072,47700.0
2010-02-02 15:10:00,61.7,61.78,61.64,61.76,85900.0,48.0072,48.0695,47.9605,48.0539,85900.0
2010-02-02 15:15:00,61.77,61.91,61.77,61.89,87000.0,48.0617,48.1706,48.0617,48.1551,87000.0
2010-02-02 15:20:00,61.89,61.97,61.81,61.89,117000.0,48.1551,48.2173,48.0928,48.1551,117000.0
2010-02-02 15:25:00,61.9,61.92,61.82,61.84,63800.0,48.1628,48.1784,48.1006,48.1162,63800.0
2010-02-02 15:30:00,61.84,61.88,61.81,61.87,101700.0,48.1162,48.1473,48.0928,48.1395,101700.0
2010-02-02 15:35:00,61.86,61.94,61.85,61.93,100300.0,48.1317,48.194,48.1239,48.1862,100300.0
2010-02-02 15:40:00,61.94,62.0,61.88,61.88,187400.0,48.194,48.2407,48.1473,48.1473,187400.0
2010-02-02 15:45:00,61.88,61.98,61.82,61.93,152100.0,48.1473,48.2251,48.1006,48.1862,152100.0
2010-02-02 15:50:00,61.92,61.93,61.85,61.9,126100.0,48.1784,48.1862,48.1239,48.1628,126100.0
2010-02-02 15:55:00,61.89,61.98,61.84,61.95,388100.0,48.1551,48.2251,48.1162,48.2018,388100.0
2010-02-03 09:30:00,61.52,61.77,61.37,61.49,153100.0,48.1943,48.3901,48.0768,48.1708,153100.0
2010-02-03 09:35:00,61.5,61.71,61.49,61.58,110800.0,48.1786,48.3431,48.1708,48.2413,110800.0
2010-02-03 09:40:00,61.58,61.6,61.44,61.51,107200.0,48.2413,48.257,48.1316,48.1865,107200.0
2010-02-03 09:45:00,61.5,61.8,61.49,61.69,93600.0,48.1786,48.4136,48.1708,48.3275,93600.0
2010-02-03 09:50:00,61.69,61.7,61.47,61.55,60800.0,48.3275,48.3353,48.1551,48.2178,60800.0
2010-02-03 09:55:00,61.55,61.59,61.42,61.45,42100.0,48.2178,48.2491,48.116,48.1395,42100.0
2010-02-03 10:00:00,61.46,61.46,61.34,61.38,41900.0,48.1473,48.1473,48.0533,48.0846,41900.0
2010-02-03 10:05:00,61.38,61.55,61.36,61.53,45100.0,48.0846,48.2178,48.0689,48.2021,45100.0
2010-02-03 10:10:00,61.53,61.6,61.42,61.56,63000.0,48.2021,48.257,48.116,48.2256,63000.0
2010-02-03 10:15:00,61.57,61.61,61.38,61.39,82600.0,48.2335,48.2648,48.0846,48.0924,82600.0
2010-02-03 10:20:00,61.4,61.41,61.29,61.38,46800.0,48.1003,48.1081,48.0141,48.0846,46800.0
2010-02-03 10:25:00,61.38,61.38,61.22,61.29,40400.0,48.0846,48.0846,47.9593,48.0141,40400.0
2010-02-03 10:30:00,61.27,61.33,61.25,61.29,51200.0,47.9984,48.0454,47.9828,48.0141,51200.0
2010-02-03 10:35:00,61.3,61.31,61.12,61.3,80200.0,48.0219,48.0298,47.8809,48.0219,80200.0
2010-02-03 10:40:00,61.31,61.32,61.22,61.31,66000.0,48.0298,48.0376,47.9593,48.0298,66000.0
2010-02-03 10:45:00,61.31,61.43,61.3,61.36,88000.0,48.0298,48.1238,48.0219,48.0689,88000.0
2010-02-03 10:50:00,61.37,61.44,61.33,61.39,43100.0,48.0768,48.1316,48.0454,48.0924,43100.0
2010-02-03 10:55:00,61.39,61.43,61.32,61.34,26500.0,48.0924,48.1238,48.0376,48.0533,26500.0
2010-02-03 11:00:00,61.34,61.4,61.27,61.3,61900.0,48.0533,48.1003,47.9984,48.0219,61900.0
2010-02-03 11:05:00,61.29,61.35,61.28,61.34,51400.0,48.0141,48.0611,48.0063,48.0533,51400.0
2010-02-03 11:10:00,61.34,61.38,61.24,61.28,36100.0,48.0533,48.0846,47.9749,48.0063,36100.0
2010-02-03 11:15:00,61.28,61.36,61.28,61.35,30900.0,48.0063,48.0689,48.0063,48.0611,30900.0
2010-02-03 11:20:00,61.35,61.35,61.26,61.28,36300.0,48.0611,48.0611,47.9906,48.0063,36300.0
2010-02-03 11:25:00,61.28,61.28,61.12,61.18,93500.0,48.0063,48.0063,47.8809,47.9279,93500.0
2010-02-03 11:30:00,61.17,61.21,61.14,61.21,48300.0,47.9201,47.9514,47.8966,47.9514,48300.0
2010-02-03 11:35:00,61.19,61.2,61.1,61.1,33400.0,47.9358,47.9436,47.8653,47.8653,33400.0
2010-02-03 11:40:00,61.1,61.15,61.08,61.13,35100.0,47.8653,47.9044,47.8496,47.8888,35100.0
2010-02-03 11:45:00,61.13,61.16,61.08,61.08,30200.0,47.8888,47.9123,47.8496,47.8496,30200.0
2010-02-03 11:50:00,61.09,61.11,61.03,61.06,51800.0,47.8574,47.8731,47.8104,47.8339,51800.0
2010-02-03 11:55:00,61.05,61.05,60.85,60.85,83900.0,47.8261,47.8261,47.6694,47.6694,83900.0
2010-02-03 12:00:00,60.85,61.01,60.85,61.0,36700.0,47.6694,47.7948,47.6694,47.7869,36700.0
2010-02-03 12:05:00,61.0,61.0,60.95,60.96,25400.0,47.7869,47.7869,47.7478,47.7556,25400.0
2010-02-03 12:10:00,60.96,61.05,60.95,61.01,42100.0,47.7556,47.8261,47.7478,47.7948,42100.0
2010-02-03 12:15:00,61.02,61.03,60.97,61.0,47300.0,47.8026,47.8104,47.7634,47.7869,47300.0
2010-02-03 12:20:00,61.0,61.01,60.92,60.96,31400.0,47.7869,47.7948,47.7243,47.7556,31400.0
2010-02-03 12:25:00,60.95,60.95,60.88,60.93,36800.0,47.7478,47.7478,47.6929,47.7321,36800.0
2010-02-03 12:30:00,60.93,61.02,60.93,60.96,27100.0,47.7321,47.8026,47.7321,47.7556,27100.0
2010-02-03 12:35:00,60.97,61.07,60.94,61.06,32600.0,47.7634,47.8418,47.7399,47.8339,32600.0
2010-02-03 12:40:00,61.07,61.13,61.07,61.1,35100.0,47.8418,47.8888,47.8418,47.8653,35100.0
2010-02-03 12:45:00,61.09,61.1,61.03,61.07,34300.0,47.8574,47.8653,47.8104,47.8418,34300.0
2010-02-03 12:50:00,61.08,61.11,61.08,61.1,17800.0,47.8496,47.8731,47.8496,47.8653,17800.0
2010-02-03 12:55:00,61.1,61.15,61.06,61.07,24000.0,47.8653,47.9044,47.8339,47.8418,24000.0
2010-02-03 13:00:00,61.08,61.16,61.08,61.16,18800.0,47.8496,47.9123,47.8496,47.9123,18800.0
2010-02-03 13:05:00,61.17,61.35,61.17,61.35,35800.0,47.9201,48.0611,47.9201,48.0611,35800.0
2010-02-03 13:10:00,61.35,61.35,61.3,61.3,78800.0,48.0611,48.0611,48.0219,48.0219,78800.0
2010-02-03 13:15:00,61.3,61.34,61.26,61.33,17900.0,48.0219,48.0533,47.9906,48.0454,17900.0
2010-02-03 13:20:00,61.33,61.35,61.3,61.3,39800.0,48.0454,48.0611,48.0219,48.0219,39800.0
2010-02-03 13:25:00,61.3,61.41,61.3,61.41,72700.0,48.0219,48.1081,48.0219,48.1081,72700.0
2010-02-03 13:30:00,61.41,61.52,61.41,61.52,89900.0,48.1081,48.1943,48.1081,48.1943,89900.0
2010-02-03 13:35:00,61.51,61.57,61.49,61.5,117000.0,48.1865,48.2335,48.1708,48.1786,117000.0
2010-02-03 13:40:00,61.51,61.59,61.5,61.59,29600.0,48.1865,48.2491,48.1786,48.2491,29600.0
2010-02-03 13:45:00,61.6,61.63,61.5,61.5,38500.0,48.257,48.2805,48.1786,48.1786,38500.0
2010-02-03 13:50:00,61.5,61.55,61.47,61.51,80100.0,48.1786,48.2178,48.1551,48.1865,80100.0
2010-02-03 13:55:00,61.5,61.63,61.5,61.62,49800.0,48.1786,48.2805,48.1786,48.2726,49800.0
2010-02-03 14:00:00,61.62,61.68,61.6,61.68,46100.0,48.2726,48.3196,48.257,48.3196,46100.0
2010-02-03 14:05:00,61.67,61.71,61.67,61.71,47000.0,48.3118,48.3431,48.3118,48.3431,47000.0
2010-02-03 14:10:00,61.71,61.72,61.61,61.62,57000.0,48.3431,48.351,48.2648,48.2726,57000.0
2010-02-03 14:15:00,61.62,61.67,61.54,61.55,44000.0,48.2726,48.3118,48.21,48.2178,44000.0
2010-02-03 14:20:00,61.55,61.56,61.45,61.49,44300.0,48.2178,48.2256,48.1395,48.1708,44300.0
2010-02-03 14:25:00,61.49,61.49,61.37,61.42,41700.0,48.1708,48.1708,48.0768,48.116,41700.0
2010-02-03 14:30:00,61.42,61.47,61.41,61.44,44100.0,48.116,48.1551,48.1081,48.1316,44100.0
2010-02-03 14:35:00,61.46,61.47,61.37,61.41,24900.0,48.1473,48.1551,48.0768,48.1081,24900.0
2010-02-03 14:40:00,61.41,61.44,61.32,61.44,36500.0,48.1081,48.1316,48.0376,48.1316,36500.0
2010-02-03 14:45:00,61.44,61.48,61.39,61.46,89900.0,48.1316,48.163,48.0924,48.1473,89900.0
2010-02-03 14:50:00,61.45,61.46,61.35,61.45,77600.0,48.1395,48.1473,48.0611,48.1395,77600.0
2010-02-03 14:55:00,61.46,61.5,61.45,61.46,36500.0,48.1473,48.1786,48.1395,48.1473,36500.0
2010-02-03 15:00:00,61.47,61.57,61.45,61.56,38800.0,48.1551,48.2335,48.1395,48.2256,38800.0
2010-02-03 15:05:00,61.57,61.58,61.41,61.42,83400.0,48.2335,48.2413,48.1081,48.116,83400.0
2010-02-03 15:10:00,61.42,61.48,61.37,61.43,51200.0,48.116,48.163,48.0768,48.1238,51200.0
2010-02-03 15:15:00,61.42,61.43,61.33,61.4,29400.0,48.116,48.1238,48.0454,48.1003,29400.0
2010-02-03 15:20:00,61.4,61.41,61.29,61.32,49500.0,48.1003,48.1081,48.0141,48.0376,49500.0
2010-02-03 15:25:00,61.33,61.46,61.31,61.42,46800.0,48.0454,48.1473,48.0298,48.116,46800.0
2010-02-03 15:30:00,61.43,61.51,61.35,61.45,54000.0,48.1238,48.1865,48.0611,48.1395,54000.0
2010-02-03 15:35:00,61.46,61.48,61.44,61.46,35500.0,48.1473,48.163,48.1316,48.1473,35500.0
2010-02-03 15:40:00,61.46,61.48,61.4,61.4,141700.0,48.1473,48.163,48.1003,48.1003,141700.0
2010-02-03 15:45:00,61.4,61.52,61.39,61.41,169300.0,48.1003,48.1943,48.0924,48.1081,169300.0
2010-02-03 15:50:00,61.4,61.42,61.31,61.33,166800.0,48.1003,48.116,48.0298,48.0454,166800.0
2010-02-03 15:55:00,61.34,61.48,61.33,61.4,359900.0,48.0533,48.163,48.0454,48.1003,359900.0
2010-02-04 09:30:00,60.95,61.17,60.77,60.78,140900.0,47.7478,47.9201,47.6067,47.6146,140900.0
2010-02-04 09:35:00,60.77,60.8,60.43,60.55,105700.0,47.6067,47.6302,47.3404,47.4344,105700.0
2010-02-04 09:40:00,60.57,60.57,60.08,60.08,132800.0,47.4501,47.4501,47.0662,47.0662,132800.0
2010-02-04 09:45:00,60.08,60.28,60.0,60.21,147000.0,47.0662,47.2229,47.0035,47.168,147000.0
2010-02-04 09:50:00,60.21,60.39,60.18,60.33,71800.0,47.168,47.3091,47.1445,47.2621,71800.0
2010-02-04 09:55:00,60.32,60.49,60.31,60.41,110800.0,47.2542,47.3874,47.2464,47.3247,110800.0
2010-02-04 10:00:00,60.43,60.7,60.42,60.56,98200.0,47.3404,47.5519,47.3326,47.4422,98200.0
2010-02-04 10:05:00,60.56,60.58,60.42,60.49,59600.0,47.4422,47.4579,47.3326,47.3874,59600.0
2010-02-04 10:10:00,60.48,60.51,60.21,60.3,96500.0,47.3796,47.4031,47.168,47.2386,96500.0
2010-02-04 10:15:00,60.29,60.37,60.23,60.31,70000.0,47.2307,47.2934,47.1837,47.2464,70000.0
2010-02-04 10:20:00,60.31,60.33,60.22,60.23,70600.0,47.2464,47.2621,47.1759,47.1837,70600.0
2010-02-04 10:25:00,60.22,60.25,59.97,60.01,99900.0,47.1759,47.1994,46.98,47.0114,99900.0
2010-02-04 10:30:00,60.0,60.15,59.83,59.99,140100.0,47.0035,47.121,46.8704,46.9957,140100.0
2010-02-04 10:35:00,59.98,59.98,59.79,59.88,88700.0,46.9879,46.9879,46.839,46.9095,88700.0
2010-02-04 10:40:00,59.85,60.01,59.8,59.97,78600.0,46.886,47.0114,46.8469,46.98,78600.0
2010-02-04 10:45:00,59.96,59.99,59.89,59.97,32900.0,46.9722,46.9957,46.9174,46.98,32900.0
2010-02-04 10:50:00,59.96,60.0,59.87,59.91,37700.0,46.9722,47.0035,46.9017,46.933,37700.0
2010-02-04 10:55:00,59.9,59.92,59.8,59.87,45900.0,46.9252,46.9409,46.8469,46.9017,45900.0
2010-02-04 11:00:00,59.86,60.03,59.81,60.03,143500.0,46.8939,47.027,46.8547,47.027,143500.0
2010-02-04 11:05:00,60.03,60.26,60.03,60.22,60400.0,47.027,47.2072,47.027,47.1759,60400.0
2010-02-04 11:10:00,60.22,60.25,60.12,60.17,42000.0,47.1759,47.1994,47.0975,47.1367,42000.0
2010-02-04 11:15:00,60.16,60.17,60.04,60.12,45200.0,47.1289,47.1367,47.0349,47.0975,45200.0
2010-02-04 11:20:00,60.11,60.12,59.98,60.02,49400.0,47.0897,47.0975,46.9879,47.0192,49400.0
2010-02-04 11:25:00,60.01,60.13,60.01,60.12,42200.0,47.0114,47.1054,47.0114,47.0975,42200.0
2010-02-04 11:30:00,60.11,60.16,60.07,60.08,31400.0,47.0897,47.1289,47.0584,47.0662,31400.0
2010-02-04 11:35:00,60.08,60.24,60.06,60.06,66700.0,47.0662,47.1915,47.0505,47.0505,66700.0
2010-02-04 11:40:00,60.06,60.21,60.0,60.12,77100.0,47.0505,47.168,47.0035,47.0975,77100.0
2010-02-04 11:45:00,60.11,60.12,59.91,60.09,112900.0,47.0897,47.0975,46.933,47.074,112900.0
2010-02-04 11:50:00,60.1,60.14,60.03,60.11,55300.0,47.0819,47.1132,47.027,47.0897,55300.0
2010-02-04 11:55:00,60.1,60.13,59.98,60.01,58300.0,47.0819,47.1054,46.9879,47.0114,58300.0
2010-02-04 12:00:00,60.0,60.01,59.88,59.94,67900.0,47.0035,47.0114,46.9095,46.9565,67900.0
2010-02-04 12:05:00,59.94,59.95,59.76,59.9,54000.0,46.9565,46.9644,46.8155,46.9252,54000.0
2010-02-04 12:10:00,59.9,59.94,59.82,59.83,43700.0,46.9252,46.9565,46.8625,46.8704,43700.0
2010-02-04 12:15:00,59.82,59.86,59.76,59.77,44600.0,46.8625,46.8939,46.8155,46.8234,44600.0
2010-02-04 12:20:00,59.76,59.86,59.72,59.79,49900.0,46.8155,46.8939,46.7842,46.839,49900.0
2010-02-04 12:25:00,59.79,59.85,59.74,59.77,29700.0,46.839,46.886,46.7999,46.8234,29700.0
2010-02-04 12:30:00,59.77,59.89,59.76,59.88,24300.0,46.8234,46.9174,46.8155,46.9095,24300.0
2010-02-04 12:35:00,59.89,59.9,59.73,59.74,44500.0,46.9174,46.9252,46.792,46.7999,44500.0
2010-02-04 12:40:00,59.74,59.77,59.66,59.71,87900.0,46.7999,46.8234,46.7372,46.7764,87900.0
2010-02-04 12:45:00,59.71,59.77,59.55,59.56,91800.0,46.7764,46.8234,46.651,46.6588,91800.0
2010-02-04 12:50:00,59.56,59.66,59.53,59.65,72600.0,46.6588,46.7372,46.6353,46.7293,72600.0
2010-02-04 12:55:00,59.64,59.66,59.54,59.6,94800.0,46.7215,46.7372,46.6432,46.6902,94800.0
2010-02-04 13:00:00,59.62,59.68,59.6,59.68,35000.0,46.7058,46.7528,46.6902,46.7528,35000.0
2010-02-04 13:05:00,59.68,59.77,59.68,59.76,37200.0,46.7528,46.8234,46.7528,46.8155,37200.0
2010-02-04 13:10:00,59.76,59.76,59.73,59.76,30000.0,46.8155,46.8155,46.792,46.8155,30000.0
2010-02-04 13:15:00,59.75,59.84,59.73,59.82,53000.0,46.8077,46.8782,46.792,46.8625,53000.0
2010-02-04 13:20:00,59.83,59.88,59.78,59.88,67900.0,46.8704,46.9095,46.8312,46.9095,67900.0
2010-02-04 13:25:00,59.87,59.94,59.87,59.92,21800.0,46.9017,46.9565,46.9017,46.9409,21800.0
2010-02-04 13:30:00,59.92,59.95,59.89,59.94,37900.0,46.9409,46.9644,46.9174,46.9565,37900.0
2010-02-04 13:35:00,59.94,59.95,59.91,59.93,38200.0,46.9565,46.9644,46.933,46.9487,38200.0
2010-02-04 13:40:00,59.93,59.93,59.77,59.78,51700.0,46.9487,46.9487,46.8234,46.8312,51700.0
2010-02-04 13:45:00,59.77,59.87,59.68,59.84,77600.0,46.8234,46.9017,46.7528,46.8782,77600.0
2010-02-04 13:50:00,59.84,59.85,59.66,59.68,86000.0,46.8782,46.886,46.7372,46.7528,86000.0
2010-02-04 13:55:00,59.68,59.74,59.59,59.61,123700.0,46.7528,46.7999,46.6823,46.698,123700.0
2010-02-04 14:00:00,59.62,59.77,59.61,59.75,56600.0,46.7058,46.8234,46.698,46.8077,56600.0
2010-02-04 14:05:00,59.75,59.79,59.71,59.72,47900.0,46.8077,46.839,46.7764,46.7842,47900.0
2010-02-04 14:10:00,59.72,59.82,59.71,59.78,50900.0,46.7842,46.8625,46.7764,46.8312,50900.0
2010-02-04 14:15:00,59.79,59.81,59.6,59.65,111700.0,46.839,46.8547,46.6902,46.7293,111700.0
2010-02-04 14:20:00,59.65,59.79,59.65,59.72,101900.0,46.7293,46.839,46.7293,46.7842,101900.0
2010-02-04 14:25:00,59.72,59.82,59.71,59.75,40800.0,46.7842,46.8625,46.7764,46.8077,40800.0
2010-02-04 14:30:00,59.76,59.86,59.7,59.8,83900.0,46.8155,46.8939,46.7685,46.8469,83900.0
2010-02-04 14:35:00,59.79,59.8,59.74,59.79,38200.0,46.839,46.8469,46.7999,46.839,38200.0
2010-02-04 14:40:00,59.79,59.8,59.65,59.66,63300.0,46.839,46.8469,46.7293,46.7372,63300.0
2010-02-04 14:45:00,59.65,59.73,59.65,59.73,45600.0,46.7293,46.792,46.7293,46.792,45600.0
2010-02-04 14:50:00,59.73,59.73,59.6,59.6,51500.0,46.792,46.792,46.6902,46.6902,51500.0
2010-02-04 14:55:00,59.6,59.68,59.6,59.64,35100.0,46.6902,46.7528,46.6902,46.7215,35100.0
2010-02-04 15:00:00,59.65,59.73,59.59,59.59,63800.0,46.7293,46.792,46.6823,46.6823,63800.0
2010-02-04 15:05:00,59.6,59.61,59.51,59.51,111000.0,46.6902,46.698,46.6197,46.6197,111000.0
2010-02-04 15:10:00,59.5,59.6,59.5,59.52,118200.0,46.6118,46.6902,46.6118,46.6275,118200.0
2010-02-04 15:15:00,59.51,59.54,59.37,59.41,117600.0,46.6197,46.6432,46.51,46.5413,117600.0
2010-02-04 15:20:00,59.41,59.42,59.27,59.33,115900.0,46.5413,46.5492,46.4317,46.4787,115900.0
2010-02-04 15:25:00,59.34,59.37,59.27,59.31,109500.0,46.4865,46.51,46.4317,46.463,109500.0
2010-02-04 15:30:00,59.31,59.48,59.27,59.39,116700.0,46.463,46.5962,46.4317,46.5257,116700.0
2010-02-04 15:35:00,59.4,59.4,59.25,59.29,178900.0,46.5335,46.5335,46.416,46.4473,178900.0
2010-02-04 15:40:00,59.29,59.48,59.28,59.38,178800.0,46.4473,46.5962,46.4395,46.5178,178800.0
2010-02-04 15:45:00,59.38,59.48,59.38,59.44,225700.0,46.5178,46.5962,46.5178,46.5648,225700.0
2010-02-04 15:50:00,59.44,59.55,59.43,59.45,216000.0,46.5648,46.651,46.557,46.5727,216000.0
2010-02-04 15:55:00,59.46,59.46,59.3,59.3,504100.0,46.5805,46.5805,46.4552,46.4552,504100.0
2010-02-05 09:30:00,59.21,59.74,58.77,58.78,227600.0,46.3847,46.7999,46.04,46.0478,227600.0
2010-02-05 09:35:00,58.75,58.84,58.22,58.41,220700.0,46.0243,46.0948,45.6091,45.7579,220700.0
2010-02-05 09:40:00,58.38,58.7,58.3,58.49,113300.0,45.7344,45.9851,45.6718,45.8206,113300.0
2010-02-05 09:45:00,58.48,58.54,58.34,58.36,127100.0,45.8128,45.8598,45.7031,45.7188,127100.0
2010-02-05 09:50:00,58.36,58.47,58.28,58.35,154800.0,45.7188,45.8049,45.6561,45.7109,154800.0
2010-02-05 09:55:00,58.28,58.49,58.26,58.33,131100.0,45.6561,45.8206,45.6404,45.6953,131100.0
2010-02-05 10:00:00,58.35,58.45,58.17,58.19,112200.0,45.7109,45.7893,45.5699,45.5856,112200.0
2010-02-05 10:05:00,58.21,58.21,57.87,57.9,243300.0,45.6013,45.6013,45.3349,45.3584,243300.0
2010-02-05 10:10:00,57.9,57.99,57.82,57.82,114800.0,45.3584,45.4289,45.2957,45.2957,114800.0
2010-02-05 10:15:00,57.82,57.93,57.76,57.86,103800.0,45.2957,45.3819,45.2487,45.3271,103800.0
2010-02-05 10:20:00,57.87,58.24,57.87,58.24,109100.0,45.3349,45.6248,45.3349,45.6248,109100.0
2010-02-05 10:25:00,58.23,58.43,58.2,58.26,104400.0,45.6169,45.7736,45.5934,45.6404,104400.0
2010-02-05 10:30:00,58.25,58.5,58.24,58.48,76200.0,45.6326,45.8284,45.6248,45.8128,76200.0
2010-02-05 10:35:00,58.47,58.5,58.41,58.42,93200.0,45.8049,45.8284,45.7579,45.7658,93200.0
2010-02-05 10:40:00,58.42,58.66,58.4,58.54,141100.0,45.7658,45.9538,45.7501,45.8598,141100.0
2010-02-05 10:45:00,58.54,58.63,58.49,58.51,175600.0,45.8598,45.9303,45.8206,45.8363,175600.0
2010-02-05 10:50:00,58.52,58.63,58.49,58.54,48400.0,45.8441,45.9303,45.8206,45.8598,48400.0
2010-02-05 10:55:00,58.54,58.75,58.54,58.72,56700.0,45.8598,46.0243,45.8598,46.0008,56700.0
2010-02-05 11:00:00,58.71,58.72,58.51,58.51,159400.0,45.993,46.0008,45.8363,45.8363,159400.0
2010-02-05 11:05:00,58.52,58.56,58.45,58.53,79000.0,45.8441,45.8754,45.7893,45.8519,79000.0
2010-02-05 11:10:00,58.53,58.56,58.41,58.43,61500.0,45.8519,45.8754,45.7579,45.7736,61500.0
2010-02-05 11:15:00,58.43,58.5,58.41,58.46,56400.0,45.7736,45.8284,45.7579,45.7971,56400.0
2010-02-05 11:20:00,58.45,58.5,58.4,58.47,99900.0,45.7893,45.8284,45.7501,45.8049,99900.0
2010-02-05 11:25:00,58.46,58.53,58.41,58.41,40100.0,45.7971,45.8519,45.7579,45.7579,40100.0
2010-02-05 11:30:00,58.4,58.47,58.3,58.31,79100.0,45.7501,45.8049,45.6718,45.6796,79100.0
2010-02-05 11:35:00,58.3,58.57,58.15,58.18,71500.0,45.6718,45.8833,45.5543,45.5778,71500.0
2010-02-05 11:40:00,58.18,58.56,58.11,58.32,83100.0,45.5778,45.8754,45.5229,45.6874,83100.0
2010-02-05 11:45:00,58.32,58.7,58.25,58.46,115400.0,45.6874,45.9851,45.6326,45.7971,115400.0
2010-02-05 11:50:00,58.47,58.71,58.32,58.34,79500.0,45.8049,45.993,45.6874,45.7031,79500.0
2010-02-05 11:55:00,58.34,58.59,58.17,58.22,157400.0,45.7031,45.899,45.5699,45.6091,157400.0
2010-02-05 12:00:00,58.22,58.43,58.17,58.27,102600.0,45.6091,45.7736,45.5699,45.6483,102600.0
2010-02-05 12:05:00,58.29,58.32,58.23,58.29,56300.0,45.6639,45.6874,45.6169,45.6639,56300.0
2010-02-05 12:10:00,58.28,58.29,58.13,58.17,55800.0,45.6561,45.6639,45.5386,45.5699,55800.0
2010-02-05 12:15:00,58.19,58.21,58.1,58.1,61000.0,45.5856,45.6013,45.5151,45.5151,61000.0
2010-02-05 12:20:00,58.1,58.19,58.02,58.08,62800.0,45.5151,45.5856,45.4524,45.4994,62800.0
2010-02-05 12:25:00,58.07,58.1,58.02,58.05,37000.0,45.4916,45.5151,45.4524,45.4759,37000.0
2010-02-05 12:30:00,58.05,58.07,57.92,57.99,47200.0,45.4759,45.4916,45.3741,45.4289,47200.0
2010-02-05 12:35:00,57.98,57.99,57.85,57.87,41800.0,45.4211,45.4289,45.3192,45.3349,41800.0
2010-02-05 12:40:00,57.88,58.0,57.82,57.98,52800.0,45.3427,45.4367,45.2957,45.4211,52800.0
2010-02-05 12:45:00,57.98,58.05,57.9,57.92,37100.0,45.4211,45.4759,45.3584,45.3741,37100.0
2010-02-05 12:50:00,57.93,57.99,57.87,57.97,52200.0,45.3819,45.4289,45.3349,45.4132,52200.0
2010-02-05 12:55:00,57.97,58.07,57.9,58.06,31900.0,45.4132,45.4916,45.3584,45.4838,31900.0
2010-02-05 13:00:00,58.07,58.09,57.99,58.05,34300.0,45.4916,45.5073,45.4289,45.4759,34300.0
2010-02-05 13:05:00,58.06,58.06,57.86,57.9,25200.0,45.4838,45.4838,45.3271,45.3584,25200.0
2010-02-05 13:10:00,57.89,57.92,57.83,57.91,49500.0,45.3506,45.3741,45.3036,45.3662,49500.0
2010-02-05 13:15:00,57.92,57.92,57.84,57.88,31700.0,45.3741,45.3741,45.3114,45.3427,31700.0
2010-02-05 13:20:00,57.88,57.88,57.75,57.79,58100.0,45.3427,45.3427,45.2409,45.2722,58100.0
2010-02-05 13:25:00,57.8,57.84,57.71,57.82,51800.0,45.2801,45.3114,45.2096,45.2957,51800.0
2010-02-05 13:30:00,57.81,57.87,57.68,57.74,37000.0,45.2879,45.3349,45.1861,45.2331,37000.0
2010-02-05 13:35:00,57.75,57.76,57.54,57.65,73900.0,45.2409,45.2487,45.0764,45.1626,73900.0
2010-02-05 13:40:00,57.63,57.63,57.44,57.52,78600.0,45.1469,45.1469,44.9981,45.0607,78600.0
2010-02-05 13:45:00,57.52,57.55,57.43,57.48,25400.0,45.0607,45.0842,44.9902,45.0294,25400.0
2010-02-05 13:50:00,57.48,57.48,57.26,57.27,138300.0,45.0294,45.0294,44.857,44.8649,138300.0
2010-02-05 13:55:00,57.26,57.28,57.14,57.16,153700.0,44.857,44.8727,44.763,44.7787,153700.0
2010-02-05 14:00:00,57.16,57.42,57.15,57.42,105300.0,44.7787,44.9824,44.7709,44.9824,105300.0
2010-02-05 14:05:00,57.42,57.54,57.37,57.48,80200.0,44.9824,45.0764,44.9432,45.0294,80200.0
2010-02-05 14:10:00,57.46,57.54,57.36,57.54,58600.0,45.0137,45.0764,44.9354,45.0764,58600.0
2010-02-05 14:15:00,57.55,57.64,57.52,57.62,77700.0,45.0842,45.1547,45.0607,45.1391,77700.0
2010-02-05 14:20:00,57.63,57.68,57.55,57.58,75200.0,45.1469,45.1861,45.0842,45.1077,75200.0
2010-02-05 14:25:00,57.59,57.65,57.53,57.64,93900.0,45.1156,45.1626,45.0686,45.1547,93900.0
2010-02-05 14:30:00,57.65,57.69,57.5,57.69,99800.0,45.1626,45.1939,45.0451,45.1939,99800.0
2010-02-05 14:35:00,57.69,57.73,57.55,57.55,57400.0,45.1939,45.2252,45.0842,45.0842,57400.0
2010-02-05 14:40:00,57.59,57.59,57.31,57.36,87000.0,45.1156,45.1156,44.8962,44.9354,87000.0
2010-02-05 14:45:00,57.36,57.53,57.32,57.52,120400.0,44.9354,45.0686,44.904,45.0607,120400.0
2010-02-05 14:50:00,57.53,57.55,57.47,57.49,97800.0,45.0686,45.0842,45.0216,45.0372,97800.0
2010-02-05 14:55:00,57.49,57.49,57.3,57.3,209400.0,45.0372,45.0372,44.8884,44.8884,209400.0
2010-02-05 15:00:00,57.3,57.47,57.3,57.42,143000.0,44.8884,45.0216,44.8884,44.9824,143000.0
2010-02-05 15:05:00,57.43,57.88,57.4,57.87,361500.0,44.9902,45.3427,44.9667,45.3349,361500.0
2010-02-05 15:10:00,57.86,58.21,57.77,58.19,316500.0,45.3271,45.6013,45.2566,45.5856,316500.0
2010-02-05 15:15:00,58.19,58.22,57.87,57.92,212000.0,45.5856,45.6091,45.3349,45.3741,212000.0
2010-02-05 15:20:00,57.93,58.07,57.83,57.87,165200.0,45.3819,45.4916,45.3036,45.3349,165200.0
2010-02-05 15:25:00,57.85,57.93,57.68,57.93,206000.0,45.3192,45.3819,45.1861,45.3819,206000.0
2010-02-05 15:30:00,57.94,58.35,57.9,58.24,240100.0,45.3897,45.7109,45.3584,45.6248,240100.0
2010-02-05 15:35:00,58.23,58.43,58.2,58.33,315300.0,45.6169,45.7736,45.5934,45.6953,315300.0
2010-02-05 15:40:00,58.36,58.42,58.23,58.35,263900.0,45.7188,45.7658,45.6169,45.7109,263900.0
2010-02-05 15:45:00,58.34,58.4,57.98,57.99,292900.0,45.7031,45.7501,45.4211,45.4289,292900.0
2010-02-05 15:50:00,57.99,58.19,57.99,58.16,302400.0,45.4289,45.5856,45.4289,45.5621,302400.0
2010-02-05 15:55:00,58.17,58.39,58.16,58.35,345500.0,45.5699,45.7423,45.5621,45.7109,345500.0
2010-02-08 09:30:00,58.33,58.33,57.78,57.96,123300.0,45.6953,45.6953,45.2644,45.4054,123300.0
2010-02-08 09:35:00,57.98,58.17,57.83,58.03,62300.0,45.4211,45.5699,45.3036,45.4603,62300.0
2010-02-08 09:40:00,58.04,58.41,58.04,58.14,98300.0,45.4681,45.7579,45.4681,45.5464,98300.0
2010-02-08 09:45:00,58.19,58.22,58.03,58.06,38100.0,45.5856,45.6091,45.4603,45.4838,38100.0
2010-02-08 09:50:00,58.05,58.43,57.98,58.33,91000.0,45.4759,45.7736,45.4211,45.6953,91000.0
2010-02-08 09:55:00,58.36,58.57,58.33,58.47,56500.0,45.7188,45.8833,45.6953,45.8049,56500.0
2010-02-08 10:00:00,58.47,58.73,58.44,58.6,75800.0,45.8049,46.0086,45.7814,45.9068,75800.0
2010-02-08 10:05:00,58.6,58.7,58.5,58.56,54700.0,45.9068,45.9851,45.8284,45.8754,54700.0
2010-02-08 10:10:00,58.56,58.76,58.56,58.68,44800.0,45.8754,46.0321,45.8754,45.9695,44800.0
2010-02-08 10:15:00,58.64,58.73,58.58,58.59,66100.0,45.9381,46.0086,45.8911,45.899,66100.0
2010-02-08 10:20:00,58.59,58.59,58.27,58.48,54700.0,45.899,45.899,45.6483,45.8128,54700.0
2010-02-08 10:25:00,58.51,58.59,58.3,58.38,50100.0,45.8363,45.899,45.6718,45.7344,50100.0
2010-02-08 10:30:00,58.38,58.45,58.3,58.39,60800.0,45.7344,45.7893,45.6718,45.7423,60800.0
2010-02-08 10:35:00,58.38,58.53,58.25,58.28,77900.0,45.7344,45.8519,45.6326,45.6561,77900.0
2010-02-08 10:40:00,58.29,58.39,58.27,58.34,63300.0,45.6639,45.7423,45.6483,45.7031,63300.0
2010-02-08 10:45:00,58.33,58.41,58.31,58.38,82400.0,45.6953,45.7579,45.6796,45.7344,82400.0
2010-02-08 10:50:00,58.38,58.55,58.38,58.5,71500.0,45.7344,45.8676,45.7344,45.8284,71500.0
2010-02-08 10:55:00,58.49,58.62,58.48,58.54,44800.0,45.8206,45.9225,45.8128,45.8598,44800.0
2010-02-08 11:00:00,58.54,58.78,58.5,58.75,99400.0,45.8598,46.0478,45.8284,46.0243,99400.0
2010-02-08 11:05:00,58.76,58.97,58.65,58.88,101100.0,46.0321,46.1966,45.946,46.1261,101100.0
2010-02-08 11:10:00,58.88,58.97,58.78,58.82,91700.0,46.1261,46.1966,46.0478,46.0791,91700.0
2010-02-08 11:15:00,58.83,58.83,58.68,58.68,51400.0,46.087,46.087,45.9695,45.9695,51400.0
2010-02-08 11:20:00,58.67,58.81,58.66,58.78,33100.0,45.9616,46.0713,45.9538,46.0478,33100.0
2010-02-08 11:25:00,58.79,58.79,58.65,58.65,64600.0,46.0556,46.0556,45.946,45.946,64600.0
2010-02-08 11:30:00,58.64,58.74,58.64,58.69,32700.0,45.9381,46.0165,45.9381,45.9773,32700.0
2010-02-08 11:35:00,58.7,58.7,58.47,58.57,61600.0,45.9851,45.9851,45.8049,45.8833,61600.0
2010-02-08 11:40:00,58.58,58.69,58.55,58.69,17100.0,45.8911,45.9773,45.8676,45.9773,17100.0
2010-02-08 11:45:00,58.69,58.73,58.59,58.7,40600.0,45.9773,46.0086,45.899,45.9851,40600.0
2010-02-08 11:50:00,58.7,58.72,58.57,58.61,29000.0,45.9851,46.0008,45.8833,45.9146,29000.0
2010-02-08 11:55:00,58.61,58.64,58.57,58.58,16900.0,45.9146,45.9381,45.8833,45.8911,16900.0
2010-02-08 12:00:00,58.59,58.6,58.41,58.41,27700.0,45.899,45.9068,45.7579,45.7579,27700.0
2010-02-08 12:05:00,58.42,58.49,58.39,58.47,51700.0,45.7658,45.8206,45.7423,45.8049,51700.0
2010-02-08 12:10:00,58.47,58.48,58.39,58.41,32100.0,45.8049,45.8128,45.7423,45.7579,32100.0
2010-02-08 12:15:00,58.43,58.51,58.43,58.48,34400.0,45.7736,45.8363,45.7736,45.8128,34400.0
2010-02-08 12:20:00,58.48,58.51,58.46,58.51,19600.0,45.8128,45.8363,45.7971,45.8363,19600.0
2010-02-08 12:25:00,58.5,58.55,58.49,58.51,20600.0,45.8284,45.8676,45.8206,45.8363,20600.0
2010-02-08 12:30:00,58.51,58.62,58.47,58.62,38200.0,45.8363,45.9225,45.8049,45.9225,38200.0
2010-02-08 12:35:00,58.61,58.72,58.59,58.72,17700.0,45.9146,46.0008,45.899,46.0008,17700.0
2010-02-08 12:40:00,58.73,58.75,58.64,58.66,18300.0,46.0086,46.0243,45.9381,45.9538,18300.0
2010-02-08 12:45:00,58.64,58.69,58.6,58.6,16700.0,45.9381,45.9773,45.9068,45.9068,16700.0
2010-02-08 12:50:00,58.61,58.7,58.6,58.7,27900.0,45.9146,45.9851,45.9068,45.9851,27900.0
2010-02-08 12:55:00,58.7,58.76,58.66,58.74,41100.0,45.9851,46.0321,45.9538,46.0165,41100.0
2010-02-08 13:00:00,58.73,58.74,58.6,58.64,32400.0,46.0086,46.0165,45.9068,45.9381,32400.0
2010-02-08 13:05:00,58.64,58.64,58.5,58.52,30500.0,45.9381,45.9381,45.8284,45.8441,30500.0
2010-02-08 13:10:00,58.52,58.53,58.38,58.47,16000.0,45.8441,45.8519,45.7344,45.8049,16000.0
2010-02-08 13:15:00,58.47,58.5,58.34,58.5,53600.0,45.8049,45.8284,45.7031,45.8284,53600.0
2010-02-08 13:20:00,58.5,58.51,58.35,58.37,32500.0,45.8284,45.8363,45.7109,45.7266,32500.0
2010-02-08 13:25:00,58.37,58.49,58.35,58.49,10800.0,45.7266,45.8206,45.7109,45.8206,10800.0
2010-02-08 13:30:00,58.5,58.57,58.5,58.51,33200.0,45.8284,45.8833,45.8284,45.8363,33200.0
2010-02-08 13:35:00,58.5,58.61,58.5,58.54,22900.0,45.8284,45.9146,45.8284,45.8598,22900.0
2010-02-08 13:40:00,58.55,58.55,58.5,58.51,15300.0,45.8676,45.8676,45.8284,45.8363,15300.0
2010-02-08 13:45:00,58.52,58.52,58.27,58.27,39400.0,45.8441,45.8441,45.6483,45.6483,39400.0
2010-02-08 13:50:00,58.29,58.29,58.17,58.17,61700.0,45.6639,45.6639,45.5699,45.5699,61700.0
2010-02-08 13:55:00,58.17,58.19,58.12,58.19,60400.0,45.5699,45.5856,45.5308,45.5856,60400.0
2010-02-08 14:00:00,58.18,58.24,58.17,58.21,50400.0,45.5778,45.6248,45.5699,45.6013,50400.0
2010-02-08 14:05:00,58.22,58.25,58.19,58.21,28300.0,45.6091,45.6326,45.5856,45.6013,28300.0
2010-02-08 14:10:00,58.21,58.33,58.19,58.33,28200.0,45.6013,45.6953,45.5856,45.6953,28200.0
2010-02-08 14:15:00,58.33,58.36,58.29,58.31,21000.0,45.6953,45.7188,45.6639,45.6796,21000.0
2010-02-08 14:20:00,58.31,58.33,58.25,58.29,19000.0,45.6796,45.6953,45.6326,45.6639,19000.0
2010-02-08 14:25:00,58.29,58.32,58.27,58.28,24200.0,45.6639,45.6874,45.6483,45.6561,24200.0
2010-02-08 14:30:00,58.28,58.35,58.26,58.35,25800.0,45.6561,45.7109,45.6404,45.7109,25800.0
2010-02-08 14:35:00,58.36,58.37,58.06,58.09,58300.0,45.7188,45.7266,45.4838,45.5073,58300.0
2010-02-08 14:40:00,58.1,58.31,58.05,58.29,27900.0,45.5151,45.6796,45.4759,45.6639,27900.0
2010-02-08 14:45:00,58.29,58.36,58.25,58.36,23200.0,45.6639,45.7188,45.6326,45.7188,23200.0
2010-02-08 14:50:00,58.37,58.53,58.37,58.51,66000.0,45.7266,45.8519,45.7266,45.8363,66000.0
2010-02-08 14:55:00,58.5,58.56,58.46,58.5,98200.0,45.8284,45.8754,45.7971,45.8284,98200.0
2010-02-08 15:00:00,58.5,58.53,58.26,58.29,64000.0,45.8284,45.8519,45.6404,45.6639,64000.0
2010-02-08 15:05:00,58.31,58.42,58.31,58.32,85700.0,45.6796,45.7658,45.6796,45.6874,85700.0
2010-02-08 15:10:00,58.32,58.33,58.19,58.3,69900.0,45.6874,45.6953,45.5856,45.6718,69900.0
2010-02-08 15:15:00,58.31,58.32,58.15,58.15,35500.0,45.6796,45.6874,45.5543,45.5543,35500.0
2010-02-08 15:20:00,58.16,58.24,58.16,58.2,38200.0,45.5621,45.6248,45.5621,45.5934,38200.0
2010-02-08 15:25:00,58.2,58.21,58.09,58.21,44400.0,45.5934,45.6013,45.5073,45.6013,44400.0
2010-02-08 15:30:00,58.21,58.32,58.19,58.21,146600.0,45.6013,45.6874,45.5856,45.6013,146600.0
2010-02-08 15:35:00,58.21,58.22,58.06,58.14,106700.0,45.6013,45.6091,45.4838,45.5464,106700.0
2010-02-08 15:40:00,58.14,58.14,58.0,58.11,123700.0,45.5464,45.5464,45.4367,45.5229,123700.0
2010-02-08 15:45:00,58.1,58.11,57.87,57.92,157100.0,45.5151,45.5229,45.3349,45.3741,157100.0
2010-02-08 15:50:00,57.92,57.97,57.82,57.82,164800.0,45.3741,45.4132,45.2957,45.2957,164800.0
2010-02-08 15:55:00,57.82,57.94,57.82,57.87,240100.0,45.2957,45.3897,45.2957,45.3349,240100.0
2010-02-09 09:30:00,58.62,58.87,58.39,58.63,178800.0,45.9225,46.1183,45.7423,45.9303,178800.0
2010-02-09 09:35:00,58.58,58.8,58.57,58.62,67800.0,45.8911,46.0635,45.8833,45.9225,67800.0
2010-02-09 09:40:00,58.63,58.77,58.6,58.76,167900.0,45.9303,46.04,45.9068,46.0321,167900.0
2010-02-09 09:45:00,58.76,59.1,58.76,58.96,96200.0,46.0321,46.2985,46.0321,46.1888,96200.0
2010-02-09 09:50:00,58.96,59.2,58.96,59.13,88200.0,46.1888,46.3768,46.1888,46.322,88200.0
2010-02-09 09:55:00,59.14,59.17,59.01,59.07,83700.0,46.3298,46.3533,46.228,46.275,83700.0
2010-02-09 10:00:00,59.07,59.11,58.97,59.1,76000.0,46.275,46.3063,46.1966,46.2985,76000.0
2010-02-09 10:05:00,59.09,59.15,59.01,59.15,56700.0,46.2906,46.3377,46.228,46.3377,56700.0
2010-02-09 10:10:00,59.16,59.31,59.14,59.21,79100.0,46.3455,46.463,46.3298,46.3847,79100.0
2010-02-09 10:15:00,59.21,59.4,59.2,59.36,67800.0,46.3847,46.5335,46.3768,46.5022,67800.0
2010-02-09 10:20:00,59.37,59.37,59.19,59.3,31800.0,46.51,46.51,46.369,46.4552,31800.0
2010-02-09 10:25:00,59.3,59.37,59.21,59.36,61200.0,46.4552,46.51,46.3847,46.5022,61200.0
2010-02-09 10:30:00,59.36,59.36,59.24,59.29,77500.0,46.5022,46.5022,46.4082,46.4473,77500.0
2010-02-09 10:35:00,59.29,59.3,59.21,59.24,83000.0,46.4473,46.4552,46.3847,46.4082,83000.0
2010-02-09 10:40:00,59.24,59.25,59.0,59.03,136000.0,46.4082,46.416,46.2201,46.2436,136000.0
2010-02-09 10:45:00,59.02,59.05,58.85,58.91,151900.0,46.2358,46.2593,46.1026,46.1496,151900.0
2010-02-09 10:50:00,58.91,59.11,58.88,59.09,53600.0,46.1496,46.3063,46.1261,46.2906,53600.0
2010-02-09 10:55:00,59.1,59.14,59.02,59.04,66300.0,46.2985,46.3298,46.2358,46.2515,66300.0
2010-02-09 11:00:00,59.05,59.05,58.82,58.93,76300.0,46.2593,46.2593,46.0791,46.1653,76300.0
2010-02-09 11:05:00,58.94,59.03,58.74,58.83,73900.0,46.1731,46.2436,46.0165,46.087,73900.0
2010-02-09 11:10:00,58.82,58.93,58.75,58.92,81500.0,46.0791,46.1653,46.0243,46.1575,81500.0
2010-02-09 11:15:00,58.92,58.97,58.75,58.92,59400.0,46.1575,46.1966,46.0243,46.1575,59400.0
2010-02-09 11:20:00,58.91,59.06,58.91,59.03,40400.0,46.1496,46.2671,46.1496,46.2436,40400.0
2010-02-09 11:25:00,59.03,59.04,58.88,58.92,46700.0,46.2436,46.2515,46.1261,46.1575,46700.0
2010-02-09 11:30:00,58.93,59.1,58.87,59.1,143700.0,46.1653,46.2985,46.1183,46.2985,143700.0
2010-02-09 11:35:00,59.1,59.33,59.07,59.26,161900.0,46.2985,46.4787,46.275,46.4238,161900.0
2010-02-09 11:40:00,59.27,59.28,59.06,59.06,71200.0,46.4317,46.4395,46.2671,46.2671,71200.0
2010-02-09 11:45:00,59.07,59.15,58.91,59.04,131000.0,46.275,46.3377,46.1496,46.2515,131000.0
2010-02-09 11:50:00,59.04,59.33,59.01,59.31,67900.0,46.2515,46.4787,46.228,46.463,67900.0
2010-02-09 11:55:00,59.3,59.38,59.13,59.2,78800.0,46.4552,46.5178,46.322,46.3768,78800.0
2010-02-09 12:00:00,59.22,59.33,59.21,59.31,43600.0,46.3925,46.4787,46.3847,46.463,43600.0
2010-02-09 12:05:00,59.32,59.57,59.31,59.57,62900.0,46.4708,46.6667,46.463,46.6667,62900.0
2010-02-09 12:10:00,59.57,59.61,59.57,59.61,41500.0,46.6667,46.698,46.6667,46.698,41500.0
2010-02-09 12:15:00,59.61,59.87,59.61,59.85,65600.0,46.698,46.9017,46.698,46.886,65600.0
2010-02-09 12:20:00,59.85,59.85,59.7,59.7,67700.0,46.886,46.886,46.7685,46.7685,67700.0
2010-02-09 12:25:00,59.7,59.79,59.69,59.77,55700.0,46.7685,46.839,46.7607,46.8234,55700.0
2010-02-09 12:30:00,59.78,59.9,59.78,59.88,43600.0,46.8312,46.9252,46.8312,46.9095,43600.0
2010-02-09 12:35:00,59.89,59.9,59.8,59.81,57600.0,46.9174,46.9252,46.8469,46.8547,57600.0
2010-02-09 12:40:00,59.8,59.81,59.38,59.46,197900.0,46.8469,46.8547,46.5178,46.5805,197900.0
2010-02-09 12:45:00,59.46,59.63,59.43,59.56,99400.0,46.5805,46.7137,46.557,46.6588,99400.0
2010-02-09 12:50:00,59.56,59.73,59.51,59.7,85400.0,46.6588,46.792,46.6197,46.7685,85400.0
2010-02-09 12:55:00,59.7,59.84,59.67,59.83,79900.0,46.7685,46.8782,46.745,46.8704,79900.0
2010-02-09 13:00:00,59.83,59.97,59.82,59.97,75000.0,46.8704,46.98,46.8625,46.98,75000.0
2010-02-09 13:05:00,59.97,60.09,59.88,60.04,94600.0,46.98,47.074,46.9095,47.0349,94600.0
2010-02-09 13:10:00,60.05,60.1,60.02,60.03,84100.0,47.0427,47.0819,47.0192,47.027,84100.0
2010-02-09 13:15:00,60.04,60.04,59.92,59.99,36500.0,47.0349,47.0349,46.9409,46.9957,36500.0
2010-02-09 13:20:00,59.98,59.99,59.9,59.96,86700.0,46.9879,46.9957,46.9252,46.9722,86700.0
2010-02-09 13:25:00,59.96,60.06,59.96,59.98,62700.0,46.9722,47.0505,46.9722,46.9879,62700.0
2010-02-09 13:30:00,59.98,60.14,59.96,60.08,119100.0,46.9879,47.1132,46.9722,47.0662,119100.0
2010-02-09 13:35:00,60.08,60.13,60.04,60.13,50800.0,47.0662,47.1054,47.0349,47.1054,50800.0
2010-02-09 13:40:00,60.13,60.26,60.06,60.25,82800.0,47.1054,47.2072,47.0505,47.1994,82800.0
2010-02-09 13:45:00,60.24,60.36,60.23,60.34,107100.0,47.1915,47.2856,47.1837,47.2699,107100.0
2010-02-09 13:50:00,60.35,60.43,60.3,60.41,93100.0,47.2777,47.3404,47.2386,47.3247,93100.0
2010-02-09 13:55:00,60.4,60.42,60.35,60.4,70600.0,47.3169,47.3326,47.2777,47.3169,70600.0
2010-02-09 14:00:00,60.4,60.43,60.34,60.36,51700.0,47.3169,47.3404,47.2699,47.2856,51700.0
2010-02-09 14:05:00,60.36,60.4,60.19,60.21,120300.0,47.2856,47.3169,47.1524,47.168,120300.0
2010-02-09 14:10:00,60.21,60.33,60.2,60.29,73200.0,47.168,47.2621,47.1602,47.2307,73200.0
2010-02-09 14:15:00,60.29,60.31,60.14,60.16,70900.0,47.2307,47.2464,47.1132,47.1289,70900.0
2010-02-09 14:20:00,60.16,60.18,60.13,60.14,57700.0,47.1289,47.1445,47.1054,47.1132,57700.0
2010-02-09 14:25:00,60.14,60.17,60.14,60.15,47700.0,47.1132,47.1367,47.1132,47.121,47700.0
2010-02-09 14:30:00,60.15,60.27,60.13,60.27,89900.0,47.121,47.2151,47.1054,47.2151,89900.0
2010-02-09 14:35:00,60.27,60.32,60.18,60.2,80400.0,47.2151,47.2542,47.1445,47.1602,80400.0
2010-02-09 14:40:00,60.2,60.3,60.15,60.16,111400.0,47.1602,47.2386,47.121,47.1289,111400.0
2010-02-09 14:45:00,60.17,60.19,60.05,60.07,104800.0,47.1367,47.1524,47.0427,47.0584,104800.0
2010-02-09 14:50:00,60.08,60.09,59.95,60.05,106300.0,47.0662,47.074,46.9644,47.0427,106300.0
2010-02-09 14:55:00,60.05,60.23,60.04,60.08,76500.0,47.0427,47.1837,47.0349,47.0662,76500.0
2010-02-09 15:00:00,60.09,60.27,60.04,60.25,103200.0,47.074,47.2151,47.0349,47.1994,103200.0
2010-02-09 15:05:00,60.23,60.28,60.2,60.24,133200.0,47.1837,47.2229,47.1602,47.1915,133200.0
2010-02-09 15:10:00,60.23,60.23,60.15,60.18,135500.0,47.1837,47.1837,47.121,47.1445,135500.0
2010-02-09 15:15:00,60.19,60.2,60.08,60.11,102400.0,47.1524,47.1602,47.0662,47.0897,102400.0
2010-02-09 15:20:00,60.11,60.25,60.11,60.24,100000.0,47.0897,47.1994,47.0897,47.1915,100000.0
2010-02-09 15:25:00,60.24,60.29,60.13,60.27,164100.0,47.1915,47.2307,47.1054,47.2151,164100.0
2010-02-09 15:30:00,60.27,60.29,60.16,60.23,120700.0,47.2151,47.2307,47.1289,47.1837,120700.0
2010-02-09 15:35:00,60.23,60.29,60.21,60.22,108400.0,47.1837,47.2307,47.168,47.1759,108400.0
2010-02-09 15:40:00,60.21,60.21,60.0,60.01,137100.0,47.168,47.168,47.0035,47.0114,137100.0
2010-02-09 15:45:00,60.0,60.02,59.89,59.94,191700.0,47.0035,47.0192,46.9174,46.9565,191700.0
2010-02-09 15:50:00,59.94,59.97,59.66,59.69,305300.0,46.9565,46.98,46.7372,46.7607,305300.0
2010-02-09 15:55:00,59.69,59.77,59.63,59.65,662300.0,46.7607,46.8234,46.7137,46.7293,662300.0
2010-02-10 09:30:00,59.71,60.05,59.69,59.92,69800.0,46.7764,47.0427,46.7607,46.9409,69800.0
2010-02-10 09:35:00,59.92,59.97,59.51,59.55,73000.0,46.9409,46.98,46.6197,46.651,73000.0
2010-02-10 09:40:00,59.57,59.75,59.47,59.5,106200.0,46.6667,46.8077,46.5883,46.6118,106200.0
2010-02-10 09:45:00,59.52,59.88,59.51,59.82,57900.0,46.6275,46.9095,46.6197,46.8625,57900.0
2010-02-10 09:50:00,59.82,59.92,59.79,59.9,35000.0,46.8625,46.9409,46.839,46.9252,35000.0
2010-02-10 09:55:00,59.9,60.0,59.76,59.79,72300.0,46.9252,47.0035,46.8155,46.839,72300.0
2010-02-10 10:00:00,59.79,59.82,59.46,59.58,77100.0,46.839,46.8625,46.5805,46.6745,77100.0
2010-02-10 10:05:00,59.6,59.63,59.14,59.23,86800.0,46.6902,46.7137,46.3298,46.4003,86800.0
2010-02-10 10:10:00,59.21,59.24,59.0,59.19,63700.0,46.3847,46.4082,46.2201,46.369,63700.0
2010-02-10 10:15:00,59.19,59.28,59.02,59.28,57700.0,46.369,46.4395,46.2358,46.4395,57700.0
2010-02-10 10:20:00,59.28,59.35,59.08,59.08,63600.0,46.4395,46.4943,46.2828,46.2828,63600.0
2010-02-10 10:25:00,59.1,59.22,58.99,58.99,82000.0,46.2985,46.3925,46.2123,46.2123,82000.0
2010-02-10 10:30:00,58.99,59.25,58.94,59.2,104400.0,46.2123,46.416,46.1731,46.3768,104400.0
2010-02-10 10:35:00,59.2,59.2,58.94,59.0,54000.0,46.3768,46.3768,46.1731,46.2201,54000.0
2010-02-10 10:40:00,59.03,59.27,59.01,59.16,49300.0,46.2436,46.4317,46.228,46.3455,49300.0
2010-02-10 10:45:00,59.15,59.36,59.07,59.31,44700.0,46.3377,46.5022,46.275,46.463,44700.0
2010-02-10 10:50:00,59.3,59.49,59.27,59.33,74200.0,46.4552,46.604,46.4317,46.4787,74200.0
2010-02-10 10:55:00,59.33,59.41,59.28,59.3,45800.0,46.4787,46.5413,46.4395,46.4552,45800.0
2010-02-10 11:00:00,59.3,59.35,59.25,59.31,52400.0,46.4552,46.4943,46.416,46.463,52400.0
2010-02-10 11:05:00,59.3,59.47,59.3,59.47,34200.0,46.4552,46.5883,46.4552,46.5883,34200.0
2010-02-10 11:10:00,59.47,59.56,59.31,59.51,47200.0,46.5883,46.6588,46.463,46.6197,47200.0
2010-02-10 11:15:00,59.52,59.55,59.38,59.38,30000.0,46.6275,46.651,46.5178,46.5178,30000.0
2010-02-10 11:20:00,59.38,59.42,59.27,59.36,76300.0,46.5178,46.5492,46.4317,46.5022,76300.0
2010-02-10 11:25:00,59.36,59.47,59.36,59.41,35500.0,46.5022,46.5883,46.5022,46.5413,35500.0
2010-02-10 11:30:00,59.41,59.49,59.38,59.38,26100.0,46.5413,46.604,46.5178,46.5178,26100.0
2010-02-10 11:35:00,59.39,59.4,59.3,59.32,17800.0,46.5257,46.5335,46.4552,46.4708,17800.0
2010-02-10 11:40:00,59.32,59.39,59.21,59.22,36900.0,46.4708,46.5257,46.3847,46.3925,36900.0
2010-02-10 11:45:00,59.21,59.33,59.21,59.33,31700.0,46.3847,46.4787,46.3847,46.4787,31700.0
2010-02-10 11:50:00,59.33,59.33,59.3,59.31,44900.0,46.4787,46.4787,46.4552,46.463,44900.0
2010-02-10 11:55:00,59.31,59.39,59.21,59.28,53700.0,46.463,46.5257,46.3847,46.4395,53700.0
2010-02-10 12:00:00,59.28,59.37,59.22,59.34,48800.0,46.4395,46.51,46.3925,46.4865,48800.0
2010-02-10 12:05:00,59.32,59.36,59.21,59.32,32800.0,46.4708,46.5022,46.3847,46.4708,32800.0
2010-02-10 12:10:00,59.33,59.41,59.25,59.26,27700.0,46.4787,46.5413,46.416,46.4238,27700.0
2010-02-10 12:15:00,59.26,59.32,59.23,59.31,23400.0,46.4238,46.4708,46.4003,46.463,23400.0
2010-02-10 12:20:00,59.3,59.42,59.23,59.4,30000.0,46.4552,46.5492,46.4003,46.5335,30000.0
2010-02-10 12:25:00,59.4,59.53,59.38,59.48,46300.0,46.5335,46.6353,46.5178,46.5962,46300.0
2010-02-10 12:30:00,59.49,59.6,59.43,59.44,68100.0,46.604,46.6902,46.557,46.5648,68100.0
2010-02-10 12:35:00,59.43,59.51,59.43,59.51,22100.0,46.557,46.6197,46.557,46.6197,22100.0
2010-02-10 12:40:00,59.5,59.59,59.46,59.46,24300.0,46.6118,46.6823,46.5805,46.5805,24300.0
2010-02-10 12:45:00,59.47,59.49,59.41,59.48,11000.0,46.5883,46.604,46.5413,46.5962,11000.0
2010-02-10 12:50:00,59.48,59.56,59.46,59.51,25500.0,46.5962,46.6588,46.5805,46.6197,25500.0
2010-02-10 12:55:00,59.52,59.56,59.4,59.42,28200.0,46.6275,46.6588,46.5335,46.5492,28200.0
2010-02-10 13:00:00,59.43,59.47,59.4,59.41,26800.0,46.557,46.5883,46.5335,46.5413,26800.0
2010-02-10 13:05:00,59.4,59.52,59.4,59.52,40900.0,46.5335,46.6275,46.5335,46.6275,40900.0
2010-02-10 13:10:00,59.52,59.66,59.52,59.56,51600.0,46.6275,46.7372,46.6275,46.6588,51600.0
2010-02-10 13:15:00,59.55,59.69,59.51,59.68,23500.0,46.651,46.7607,46.6197,46.7528,23500.0
2010-02-10 13:20:00,59.68,59.74,59.67,59.73,25200.0,46.7528,46.7999,46.745,46.792,25200.0
2010-02-10 13:25:00,59.72,59.82,59.72,59.76,41500.0,46.7842,46.8625,46.7842,46.8155,41500.0
2010-02-10 13:30:00,59.77,59.77,59.53,59.53,53600.0,46.8234,46.8234,46.6353,46.6353,53600.0
2010-02-10 13:35:00,59.53,59.61,59.51,59.51,26700.0,46.6353,46.698,46.6197,46.6197,26700.0
2010-02-10 13:40:00,59.51,59.68,59.48,59.68,31700.0,46.6197,46.7528,46.5962,46.7528,31700.0
2010-02-10 13:45:00,59.67,59.68,59.59,59.62,31900.0,46.745,46.7528,46.6823,46.7058,31900.0
2010-02-10 13:50:00,59.61,59.68,59.59,59.63,25800.0,46.698,46.7528,46.6823,46.7137,25800.0
2010-02-10 13:55:00,59.62,59.65,59.52,59.63,23800.0,46.7058,46.7293,46.6275,46.7137,23800.0
2010-02-10 14:00:00,59.63,59.71,59.63,59.69,27900.0,46.7137,46.7764,46.7137,46.7607,27900.0
2010-02-10 14:05:00,59.68,59.76,59.68,59.7,24900.0,46.7528,46.8155,46.7528,46.7685,24900.0
2010-02-10 14:10:00,59.69,59.69,59.53,59.55,28800.0,46.7607,46.7607,46.6353,46.651,28800.0
2010-02-10 14:15:00,59.55,59.67,59.52,59.64,38600.0,46.651,46.745,46.6275,46.7215,38600.0
2010-02-10 14:20:00,59.65,59.65,59.46,59.51,31900.0,46.7293,46.7293,46.5805,46.6197,31900.0
2010-02-10 14:25:00,59.51,59.6,59.51,59.54,29900.0,46.6197,46.6902,46.6197,46.6432,29900.0
2010-02-10 14:30:00,59.54,59.55,59.4,59.44,33000.0,46.6432,46.651,46.5335,46.5648,33000.0
2010-02-10 14:35:00,59.45,59.48,59.37,59.38,50600.0,46.5727,46.5962,46.51,46.5178,50600.0
2010-02-10 14:40:00,59.4,59.43,59.38,59.41,20300.0,46.5335,46.557,46.5178,46.5413,20300.0
2010-02-10 14:45:00,59.43,59.45,59.4,59.44,20700.0,46.557,46.5727,46.5335,46.5648,20700.0
2010-02-10 14:50:00,59.43,59.43,59.3,59.33,63700.0,46.557,46.557,46.4552,46.4787,63700.0
2010-02-10 14:55:00,59.33,59.42,59.33,59.4,20700.0,46.4787,46.5492,46.4787,46.5335,20700.0
2010-02-10 15:00:00,59.4,59.48,59.39,59.47,34200.0,46.5335,46.5962,46.5257,46.5883,34200.0
2010-02-10 15:05:00,59.47,59.47,59.35,59.41,34200.0,46.5883,46.5883,46.4943,46.5413,34200.0
2010-02-10 15:10:00,59.42,59.48,59.41,59.41,35700.0,46.5492,46.5962,46.5413,46.5413,35700.0
2010-02-10 15:15:00,59.41,59.46,59.33,59.44,80200.0,46.5413,46.5805,46.4787,46.5648,80200.0
2010-02-10 15:20:00,59.44,59.49,59.38,59.43,37300.0,46.5648,46.604,46.5178,46.557,37300.0
2010-02-10 15:25:00,59.41,59.6,59.41,59.55,60600.0,46.5413,46.6902,46.5413,46.651,60600.0
2010-02-10 15:30:00,59.54,59.54,59.35,59.38,70300.0,46.6432,46.6432,46.4943,46.5178,70300.0
2010-02-10 15:35:00,59.37,59.39,59.29,59.34,107800.0,46.51,46.5257,46.4473,46.4865,107800.0
2010-02-10 15:40:00,59.33,59.47,59.32,59.4,126900.0,46.4787,46.5883,46.4708,46.5335,126900.0
2010-02-10 15:45:00,59.41,59.55,59.41,59.49,145500.0,46.5413,46.651,46.5413,46.604,145500.0
2010-02-10 15:50:00,59.49,59.51,59.4,59.42,150600.0,46.604,46.6197,46.5335,46.5492,150600.0
2010-02-10 15:55:00,59.42,59.58,59.42,59.54,257500.0,46.5492,46.6745,46.5492,46.6432,257500.0
2010-02-11 09:30:00,59.75,59.8,59.34,59.4,76300.0,46.8077,46.8469,46.4865,46.5335,76300.0
2010-02-11 09:35:00,59.37,59.37,59.11,59.29,73700.0,46.51,46.51,46.3063,46.4473,73700.0
2010-02-11 09:40:00,59.28,59.28,59.05,59.09,65700.0,46.4395,46.4395,46.2593,46.2906,65700.0
2010-02-11 09:45:00,59.07,59.13,58.94,59.07,135900.0,46.275,46.322,46.1731,46.275,135900.0
2010-02-11 09:50:00,59.08,59.4,59.08,59.38,116400.0,46.2828,46.5335,46.2828,46.5178,116400.0
2010-02-11 09:55:00,59.39,59.62,59.34,59.46,44200.0,46.5257,46.7058,46.4865,46.5805,44200.0
2010-02-11 10:00:00,59.45,59.53,59.37,59.52,65800.0,46.5727,46.6353,46.51,46.6275,65800.0
2010-02-11 10:05:00,59.51,59.8,59.5,59.67,67500.0,46.6197,46.8469,46.6118,46.745,67500.0
2010-02-11 10:10:00,59.66,59.85,59.66,59.72,118200.0,46.7372,46.886,46.7372,46.7842,118200.0
2010-02-11 10:15:00,59.73,59.84,59.73,59.76,46600.0,46.792,46.8782,46.792,46.8155,46600.0
2010-02-11 10:20:00,59.76,59.76,59.52,59.61,44900.0,46.8155,46.8155,46.6275,46.698,44900.0
2010-02-11 10:25:00,59.6,59.66,59.58,59.61,33800.0,46.6902,46.7372,46.6745,46.698,33800.0
2010-02-11 10:30:00,59.61,59.66,59.47,59.49,48200.0,46.698,46.7372,46.5883,46.604,48200.0
2010-02-11 10:35:00,59.48,59.59,59.41,59.59,43200.0,46.5962,46.6823,46.5413,46.6823,43200.0
2010-02-11 10:40:00,59.57,59.57,59.4,59.49,30300.0,46.6667,46.6667,46.5335,46.604,30300.0
2010-02-11 10:45:00,59.49,59.59,59.45,59.51,35600.0,46.604,46.6823,46.5727,46.6197,35600.0
2010-02-11 10:50:00,59.52,59.52,59.31,59.36,28100.0,46.6275,46.6275,46.463,46.5022,28100.0
2010-02-11 10:55:00,59.38,59.52,59.37,59.47,29600.0,46.5178,46.6275,46.51,46.5883,29600.0
2010-02-11 11:00:00,59.48,59.55,59.47,59.53,20700.0,46.5962,46.651,46.5883,46.6353,20700.0
2010-02-11 11:05:00,59.52,59.58,59.37,59.43,35800.0,46.6275,46.6745,46.51,46.557,35800.0
2010-02-11 11:10:00,59.43,59.61,59.43,59.6,31500.0,46.557,46.698,46.557,46.6902,31500.0
2010-02-11 11:15:00,59.61,59.76,59.61,59.72,43300.0,46.698,46.8155,46.698,46.7842,43300.0
2010-02-11 11:20:00,59.73,59.95,59.71,59.95,74700.0,46.792,46.9644,46.7764,46.9644,74700.0
2010-02-11 11:25:00,59.94,60.05,59.87,59.87,127400.0,46.9565,47.0427,46.9017,46.9017,127400.0
2010-02-11 11:30:00,59.88,59.91,59.75,59.88,82800.0,46.9095,46.933,46.8077,46.9095,82800.0
2010-02-11 11:35:00,59.88,59.98,59.86,59.96,35300.0,46.9095,46.9879,46.8939,46.9722,35300.0
2010-02-11 11:40:00,59.97,60.1,59.92,60.06,74900.0,46.98,47.0819,46.9409,47.0505,74900.0
2010-02-11 11:45:00,60.07,60.29,60.06,60.25,91000.0,47.0584,47.2307,47.0505,47.1994,91000.0
2010-02-11 11:50:00,60.25,60.37,60.13,60.3,70500.0,47.1994,47.2934,47.1054,47.2386,70500.0
2010-02-11 11:55:00,60.29,60.39,60.29,60.31,59700.0,47.2307,47.3091,47.2307,47.2464,59700.0
2010-02-11 12:00:00,60.31,60.4,60.3,60.32,35300.0,47.2464,47.3169,47.2386,47.2542,35300.0
2010-02-11 12:05:00,60.32,60.49,60.31,60.45,61900.0,47.2542,47.3874,47.2464,47.3561,61900.0
2010-02-11 12:10:00,60.45,60.48,60.34,60.48,56200.0,47.3561,47.3796,47.2699,47.3796,56200.0
2010-02-11 12:15:00,60.49,60.54,60.39,60.42,92500.0,47.3874,47.4266,47.3091,47.3326,92500.0
2010-02-11 12:20:00,60.4,60.43,60.27,60.31,58400.0,47.3169,47.3404,47.2151,47.2464,58400.0
2010-02-11 12:25:00,60.33,60.44,60.31,60.42,48000.0,47.2621,47.3482,47.2464,47.3326,48000.0
2010-02-11 12:30:00,60.42,60.47,60.38,60.44,42700.0,47.3326,47.3717,47.3012,47.3482,42700.0
2010-02-11 12:35:00,60.43,60.45,60.34,60.43,31000.0,47.3404,47.3561,47.2699,47.3404,31000.0
2010-02-11 12:40:00,60.44,60.47,60.4,60.47,19900.0,47.3482,47.3717,47.3169,47.3717,19900.0
2010-02-11 12:45:00,60.47,60.52,60.46,60.46,45600.0,47.3717,47.4109,47.3639,47.3639,45600.0
2010-02-11 12:50:00,60.47,60.47,60.39,60.4,40100.0,47.3717,47.3717,47.3091,47.3169,40100.0
2010-02-11 12:55:00,60.4,60.45,60.36,60.36,29400.0,47.3169,47.3561,47.2856,47.2856,29400.0
2010-02-11 13:00:00,60.35,60.35,60.28,60.32,18600.0,47.2777,47.2777,47.2229,47.2542,18600.0
2010-02-11 13:05:00,60.32,60.35,60.29,60.29,23600.0,47.2542,47.2777,47.2307,47.2307,23600.0
2010-02-11 13:10:00,60.29,60.32,60.27,60.3,18500.0,47.2307,47.2542,47.2151,47.2386,18500.0
2010-02-11 13:15:00,60.29,60.31,60.25,60.29,24200.0,47.2307,47.2464,47.1994,47.2307,24200.0
2010-02-11 13:20:00,60.29,60.4,60.28,60.38,40300.0,47.2307,47.3169,47.2229,47.3012,40300.0
2010-02-11 13:25:00,60.38,60.53,60.38,60.44,38600.0,47.3012,47.4187,47.3012,47.3482,38600.0
2010-02-11 13:30:00,60.43,60.55,60.42,60.53,29700.0,47.3404,47.4344,47.3326,47.4187,29700.0
2010-02-11 13:35:00,60.53,60.54,60.37,60.38,31400.0,47.4187,47.4266,47.2934,47.3012,31400.0
2010-02-11 13:40:00,60.37,60.5,60.36,60.48,40000.0,47.2934,47.3952,47.2856,47.3796,40000.0
2010-02-11 13:45:00,60.48,60.55,60.38,60.41,81000.0,47.3796,47.4344,47.3012,47.3247,81000.0
2010-02-11 13:50:00,60.4,60.4,60.31,60.36,33500.0,47.3169,47.3169,47.2464,47.2856,33500.0
2010-02-11 13:55:00,60.34,60.37,60.28,60.28,41100.0,47.2699,47.2934,47.2229,47.2229,41100.0
2010-02-11 14:00:00,60.28,60.31,60.25,60.28,28600.0,47.2229,47.2464,47.1994,47.2229,28600.0
2010-02-11 14:05:00,60.27,60.33,60.26,60.31,18900.0,47.2151,47.2621,47.2072,47.2464,18900.0
2010-02-11 14:10:00,60.31,60.31,60.24,60.29,30800.0,47.2464,47.2464,47.1915,47.2307,30800.0
2010-02-11 14:15:00,60.28,60.46,60.27,60.44,26800.0,47.2229,47.3639,47.2151,47.3482,26800.0
2010-02-11 14:20:00,60.44,60.54,60.4,60.51,31100.0,47.3482,47.4266,47.3169,47.4031,31100.0
2010-02-11 14:25:00,60.52,60.6,60.52,60.6,41800.0,47.4109,47.4736,47.4109,47.4736,41800.0
2010-02-11 14:30:00,60.59,60.72,60.55,60.56,36400.0,47.4657,47.5676,47.4344,47.4422,36400.0
2010-02-11 14:35:00,60.56,60.57,60.46,60.5,20400.0,47.4422,47.4501,47.3639,47.3952,20400.0
2010-02-11 14:40:00,60.5,60.65,60.5,60.65,28300.0,47.3952,47.5127,47.3952,47.5127,28300.0
2010-02-11 14:45:00,60.67,60.75,60.64,60.65,38900.0,47.5284,47.5911,47.5049,47.5127,38900.0
2010-02-11 14:50:00,60.64,60.75,60.58,60.59,62400.0,47.5049,47.5911,47.4579,47.4657,62400.0
2010-02-11 14:55:00,60.6,60.69,60.55,60.69,20700.0,47.4736,47.5441,47.4344,47.5441,20700.0
2010-02-11 15:00:00,60.69,60.69,60.6,60.61,36100.0,47.5441,47.5441,47.4736,47.4814,36100.0
2010-02-11 15:05:00,60.62,60.66,60.56,60.63,57800.0,47.4892,47.5206,47.4422,47.4971,57800.0
2010-02-11 15:10:00,60.63,60.74,60.63,60.7,45000.0,47.4971,47.5832,47.4971,47.5519,45000.0
2010-02-11 15:15:00,60.68,60.71,60.63,60.64,25200.0,47.5362,47.5597,47.4971,47.5049,25200.0
2010-02-11 15:20:00,60.65,60.67,60.59,60.63,48800.0,47.5127,47.5284,47.4657,47.4971,48800.0
2010-02-11 15:25:00,60.64,60.64,60.5,60.54,46900.0,47.5049,47.5049,47.3952,47.4266,46900.0
2010-02-11 15:30:00,60.53,60.59,60.49,60.54,57100.0,47.4187,47.4657,47.3874,47.4266,57100.0
2010-02-11 15:35:00,60.53,60.55,60.47,60.47,67900.0,47.4187,47.4344,47.3717,47.3717,67900.0
2010-02-11 15:40:00,60.47,60.52,60.41,60.48,85600.0,47.3717,47.4109,47.3247,47.3796,85600.0
2010-02-11 15:45:00,60.49,60.52,60.44,60.46,133600.0,47.3874,47.4109,47.3482,47.3639,133600.0
2010-02-11 15:50:00,60.47,60.65,60.47,60.64,130700.0,47.3717,47.5127,47.3717,47.5049,130700.0
2010-02-11 15:55:00,60.64,60.69,60.57,60.64,156800.0,47.5049,47.5441,47.4501,47.5049,156800.0
2010-02-12 09:30:00,59.87,59.92,59.1,59.21,140400.0,46.9017,46.9409,46.2985,46.3847,140400.0
2010-02-12 09:35:00,59.25,59.28,59.17,59.2,87400.0,46.416,46.4395,46.3533,46.3768,87400.0
2010-02-12 09:40:00,59.18,59.45,59.08,59.45,94200.0,46.3612,46.5727,46.2828,46.5727,94200.0
2010-02-12 09:45:00,59.43,59.57,59.27,59.57,86700.0,46.557,46.6667,46.4317,46.6667,86700.0
2010-02-12 09:50:00,59.55,59.58,59.36,59.36,70400.0,46.651,46.6745,46.5022,46.5022,70400.0
2010-02-12 09:55:00,59.36,59.47,59.27,59.29,103300.0,46.5022,46.5883,46.4317,46.4473,103300.0
2010-02-12 10:00:00,59.27,59.3,58.93,59.06,131100.0,46.4317,46.4552,46.1653,46.2671,131100.0
2010-02-12 10:05:00,59.07,59.21,58.99,59.21,46000.0,46.275,46.3847,46.2123,46.3847,46000.0
2010-02-12 10:10:00,59.22,59.29,59.11,59.23,85100.0,46.3925,46.4473,46.3063,46.4003,85100.0
2010-02-12 10:15:00,59.22,59.39,59.17,59.3,53400.0,46.3925,46.5257,46.3533,46.4552,53400.0
2010-02-12 10:20:00,59.29,59.33,59.08,59.08,50800.0,46.4473,46.4787,46.2828,46.2828,50800.0
2010-02-12 10:25:00,59.09,59.19,59.04,59.15,54500.0,46.2906,46.369,46.2515,46.3377,54500.0
2010-02-12 10:30:00,59.14,59.24,59.05,59.14,47700.0,46.3298,46.4082,46.2593,46.3298,47700.0
2010-02-12 10:35:00,59.15,59.24,59.1,59.14,63700.0,46.3377,46.4082,46.2985,46.3298,63700.0
2010-02-12 10:40:00,59.14,59.3,59.13,59.25,36400.0,46.3298,46.4552,46.322,46.416,36400.0
2010-02-12 10:45:00,59.23,59.25,59.18,59.22,36700.0,46.4003,46.416,46.3612,46.3925,36700.0
2010-02-12 10:50:00,59.22,59.28,59.15,59.15,30500.0,46.3925,46.4395,46.3377,46.3377,30500.0
2010-02-12 10:55:00,59.15,59.19,59.1,59.1,60200.0,46.3377,46.369,46.2985,46.2985,60200.0
2010-02-12 11:00:00,59.1,59.18,59.1,59.17,51100.0,46.2985,46.3612,46.2985,46.3533,51100.0
2010-02-12 11:05:00,59.17,59.24,59.16,59.18,21600.0,46.3533,46.4082,46.3455,46.3612,21600.0
2010-02-12 11:10:00,59.19,59.21,59.1,59.15,25600.0,46.369,46.3847,46.2985,46.3377,25600.0
2010-02-12 11:15:00,59.15,59.21,59.09,59.1,41300.0,46.3377,46.3847,46.2906,46.2985,41300.0
2010-02-12 11:20:00,59.11,59.29,59.1,59.17,65100.0,46.3063,46.4473,46.2985,46.3533,65100.0
2010-02-12 11:25:00,59.17,59.26,59.16,59.24,74800.0,46.3533,46.4238,46.3455,46.4082,74800.0
2010-02-12 11:30:00,59.24,59.34,59.23,59.25,76500.0,46.4082,46.4865,46.4003,46.416,76500.0
2010-02-12 11:35:00,59.26,59.32,59.23,59.26,44800.0,46.4238,46.4708,46.4003,46.4238,44800.0
2010-02-12 11:40:00,59.27,59.39,59.24,59.24,54500.0,46.4317,46.5257,46.4082,46.4082,54500.0
2010-02-12 11:45:00,59.24,59.33,59.24,59.3,18100.0,46.4082,46.4787,46.4082,46.4552,18100.0
2010-02-12 11:50:00,59.3,59.32,59.21,59.31,21300.0,46.4552,46.4708,46.3847,46.463,21300.0
2010-02-12 11:55:00,59.32,59.37,59.29,59.29,30900.0,46.4708,46.51,46.4473,46.4473,30900.0
2010-02-12 12:00:00,59.29,59.46,59.28,59.43,43700.0,46.4473,46.5805,46.4395,46.557,43700.0
2010-02-12 12:05:00,59.44,59.47,59.37,59.37,38900.0,46.5648,46.5883,46.51,46.51,38900.0
2010-02-12 12:10:00,59.37,59.62,59.37,59.5,115000.0,46.51,46.7058,46.51,46.6118,115000.0
2010-02-12 12:15:00,59.51,59.75,59.5,59.72,128900.0,46.6197,46.8077,46.6118,46.7842,128900.0
2010-02-12 12:20:00,59.72,59.79,59.69,59.75,52900.0,46.7842,46.839,46.7607,46.8077,52900.0
2010-02-12 12:25:00,59.75,59.77,59.68,59.7,41500.0,46.8077,46.8234,46.7528,46.7685,41500.0
2010-02-12 12:30:00,59.69,59.81,59.69,59.76,39700.0,46.7607,46.8547,46.7607,46.8155,39700.0
2010-02-12 12:35:00,59.77,59.79,59.63,59.63,40700.0,46.8234,46.839,46.7137,46.7137,40700.0
2010-02-12 12:40:00,59.63,59.69,59.57,59.65,43600.0,46.7137,46.7607,46.6667,46.7293,43600.0
2010-02-12 12:45:00,59.67,59.71,59.65,59.67,29500.0,46.745,46.7764,46.7293,46.745,29500.0
2010-02-12 12:50:00,59.66,59.66,59.54,59.54,38400.0,46.7372,46.7372,46.6432,46.6432,38400.0
2010-02-12 12:55:00,59.55,59.57,59.5,59.52,53100.0,46.651,46.6667,46.6118,46.6275,53100.0
2010-02-12 13:00:00,59.52,59.53,59.44,59.45,30400.0,46.6275,46.6353,46.5648,46.5727,30400.0
2010-02-12 13:05:00,59.45,59.46,59.33,59.36,37700.0,46.5727,46.5805,46.4787,46.5022,37700.0
2010-02-12 13:10:00,59.37,59.4,59.23,59.24,49000.0,46.51,46.5335,46.4003,46.4082,49000.0
2010-02-12 13:15:00,59.22,59.22,59.01,59.12,86100.0,46.3925,46.3925,46.228,46.3141,86100.0
2010-02-12 13:20:00,59.1,59.16,58.95,59.14,61600.0,46.2985,46.3455,46.181,46.3298,61600.0
2010-02-12 13:25:00,59.14,59.19,59.12,59.13,24900.0,46.3298,46.369,46.3141,46.322,24900.0
2010-02-12 13:30:00,59.12,59.12,59.01,59.09,46000.0,46.3141,46.3141,46.228,46.2906,46000.0
2010-02-12 13:35:00,59.1,59.12,59.05,59.11,24300.0,46.2985,46.3141,46.2593,46.3063,24300.0
2010-02-12 13:40:00,59.11,59.33,59.11,59.27,77600.0,46.3063,46.4787,46.3063,46.4317,77600.0
2010-02-12 13:45:00,59.26,59.33,59.25,59.31,27100.0,46.4238,46.4787,46.416,46.463,27100.0
2010-02-12 13:50:00,59.32,59.37,59.31,59.37,22400.0,46.4708,46.51,46.463,46.51,22400.0
2010-02-12 13:55:00,59.37,59.37,59.26,59.28,19800.0,46.51,46.51,46.4238,46.4395,19800.0
2010-02-12 14:00:00,59.3,59.38,59.28,59.31,22500.0,46.4552,46.5178,46.4395,46.463,22500.0
2010-02-12 14:05:00,59.31,59.37,59.3,59.37,34800.0,46.463,46.51,46.4552,46.51,34800.0
2010-02-12 14:10:00,59.37,59.56,59.37,59.51,51900.0,46.51,46.6588,46.51,46.6197,51900.0
2010-02-12 14:15:00,59.53,59.6,59.53,59.58,23500.0,46.6353,46.6902,46.6353,46.6745,23500.0
2010-02-12 14:20:00,59.59,59.8,59.59,59.68,46300.0,46.6823,46.8469,46.6823,46.7528,46300.0
2010-02-12 14:25:00,59.68,59.77,59.62,59.7,40900.0,46.7528,46.8234,46.7058,46.7685,40900.0
2010-02-12 14:30:00,59.71,59.74,59.64,59.71,27000.0,46.7764,46.7999,46.7215,46.7764,27000.0
2010-02-12 14:35:00,59.7,59.72,59.54,59.56,30300.0,46.7685,46.7842,46.6432,46.6588,30300.0
2010-02-12 14:40:00,59.56,59.56,59.46,59.51,29900.0,46.6588,46.6588,46.5805,46.6197,29900.0
2010-02-12 14:45:00,59.51,59.51,59.44,59.45,29600.0,46.6197,46.6197,46.5648,46.5727,29600.0
2010-02-12 14:50:00,59.46,59.51,59.45,59.5,63800.0,46.5805,46.6197,46.5727,46.6118,63800.0
2010-02-12 14:55:00,59.49,59.49,59.31,59.37,46100.0,46.604,46.604,46.463,46.51,46100.0
2010-02-12 15:00:00,59.36,59.36,59.15,59.21,62100.0,46.5022,46.5022,46.3377,46.3847,62100.0
2010-02-12 15:05:00,59.21,59.46,59.19,59.44,57100.0,46.3847,46.5805,46.369,46.5648,57100.0
2010-02-12 15:10:00,59.43,59.44,59.25,59.33,49300.0,46.557,46.5648,46.416,46.4787,49300.0
2010-02-12 15:15:00,59.32,59.34,59.23,59.25,27300.0,46.4708,46.4865,46.4003,46.416,27300.0
2010-02-12 15:20:00,59.24,59.34,59.21,59.34,42100.0,46.4082,46.4865,46.3847,46.4865,42100.0
2010-02-12 15:25:00,59.34,59.42,59.32,59.33,32300.0,46.4865,46.5492,46.4708,46.4787,32300.0
2010-02-12 15:30:00,59.33,59.34,59.2,59.3,79600.0,46.4787,46.4865,46.3768,46.4552,79600.0
2010-02-12 15:35:00,59.3,59.36,59.27,59.33,39700.0,46.4552,46.5022,46.4317,46.4787,39700.0
2010-02-12 15:40:00,59.34,59.61,59.3,59.5,79800.0,46.4865,46.698,46.4552,46.6118,79800.0
2010-02-12 15:45:00,59.5,59.56,59.45,59.49,70400.0,46.6118,46.6588,46.5727,46.604,70400.0
2010-02-12 15:50:00,59.49,59.66,59.43,59.64,115800.0,46.604,46.7372,46.557,46.7215,115800.0
2010-02-12 15:55:00,59.64,59.67,59.45,59.65,343100.0,46.7215,46.745,46.5727,46.7293,343100.0
2010-02-16 09:30:00,60.42,60.42,60.13,60.33,115900.0,47.3326,47.3326,47.1054,47.2621,115900.0
2010-02-16 09:35:00,60.31,60.33,60.02,60.06,39400.0,47.2464,47.2621,47.0192,47.0505,39400.0
2010-02-16 09:40:00,60.07,60.08,59.9,60.02,49100.0,47.0584,47.0662,46.9252,47.0192,49100.0
2010-02-16 09:45:00,60.02,60.25,59.97,60.25,57800.0,47.0192,47.1994,46.98,47.1994,57800.0
2010-02-16 09:50:00,60.24,60.38,60.24,60.36,63100.0,47.1915,47.3012,47.1915,47.2856,63100.0
2010-02-16 09:55:00,60.36,60.54,60.3,60.51,77300.0,47.2856,47.4266,47.2386,47.4031,77300.0
2010-02-16 10:00:00,60.49,60.61,60.45,60.49,54400.0,47.3874,47.4814,47.3561,47.3874,54400.0
2010-02-16 10:05:00,60.47,60.53,60.29,60.38,40800.0,47.3717,47.4187,47.2307,47.3012,40800.0
2010-02-16 10:10:00,60.39,60.59,60.39,60.56,35500.0,47.3091,47.4657,47.3091,47.4422,35500.0
2010-02-16 10:15:00,60.57,60.74,60.55,60.7,55600.0,47.4501,47.5832,47.4344,47.5519,55600.0
2010-02-16 10:20:00,60.7,60.75,60.68,60.73,36900.0,47.5519,47.5911,47.5362,47.5754,36900.0
2010-02-16 10:25:00,60.73,60.75,60.6,60.63,55200.0,47.5754,47.5911,47.4736,47.4971,55200.0
2010-02-16 10:30:00,60.65,60.7,60.56,60.62,70000.0,47.5127,47.5519,47.4422,47.4892,70000.0
2010-02-16 10:35:00,60.63,60.74,60.61,60.73,36100.0,47.4971,47.5832,47.4814,47.5754,36100.0
2010-02-16 10:40:00,60.74,60.85,60.72,60.81,52300.0,47.5832,47.6694,47.5676,47.6381,52300.0
2010-02-16 10:45:00,60.81,60.94,60.8,60.93,58900.0,47.6381,47.7399,47.6302,47.7321,58900.0
2010-02-16 10:50:00,60.92,60.92,60.75,60.77,64500.0,47.7243,47.7243,47.5911,47.6067,64500.0
2010-02-16 10:55:00,60.78,60.92,60.75,60.84,56000.0,47.6146,47.7243,47.5911,47.6616,56000.0
2010-02-16 11:00:00,60.83,60.86,60.82,60.85,39800.0,47.6537,47.6773,47.6459,47.6694,39800.0
2010-02-16 11:05:00,60.85,60.93,60.83,60.93,54700.0,47.6694,47.7321,47.6537,47.7321,54700.0
2010-02-16 11:10:00,60.94,60.94,60.85,60.92,28900.0,47.7399,47.7399,47.6694,47.7243,28900.0
2010-02-16 11:15:00,60.9,60.97,60.9,60.96,47800.0,47.7086,47.7634,47.7086,47.7556,47800.0
2010-02-16 11:20:00,60.97,61.0,60.93,60.94,63600.0,47.7634,47.7869,47.7321,47.7399,63600.0
2010-02-16 11:25:00,60.94,61.0,60.93,60.99,25000.0,47.7399,47.7869,47.7321,47.7791,25000.0
2010-02-16 11:30:00,60.98,61.11,60.98,61.07,88300.0,47.7713,47.8731,47.7713,47.8418,88300.0
2010-02-16 11:35:00,61.06,61.13,61.06,61.1,55400.0,47.8339,47.8888,47.8339,47.8653,55400.0
2010-02-16 11:40:00,61.1,61.2,61.08,61.14,68600.0,47.8653,47.9436,47.8496,47.8966,68600.0
2010-02-16 11:45:00,61.15,61.24,61.13,61.16,39800.0,47.9044,47.9749,47.8888,47.9123,39800.0
2010-02-16 11:50:00,61.16,61.17,61.09,61.11,38300.0,47.9123,47.9201,47.8574,47.8731,38300.0
2010-02-16 11:55:00,61.1,61.14,61.09,61.13,40100.0,47.8653,47.8966,47.8574,47.8888,40100.0
2010-02-16 12:00:00,61.14,61.2,61.11,61.19,44400.0,47.8966,47.9436,47.8731,47.9358,44400.0
2010-02-16 12:05:00,61.2,61.26,61.18,61.24,39900.0,47.9436,47.9906,47.9279,47.9749,39900.0
2010-02-16 12:10:00,61.25,61.26,61.09,61.13,48100.0,47.9828,47.9906,47.8574,47.8888,48100.0
2010-02-16 12:15:00,61.13,61.13,61.09,61.1,21000.0,47.8888,47.8888,47.8574,47.8653,21000.0
2010-02-16 12:20:00,61.11,61.12,61.09,61.1,32200.0,47.8731,47.8809,47.8574,47.8653,32200.0
2010-02-16 12:25:00,61.1,61.14,61.08,61.1,28000.0,47.8653,47.8966,47.8496,47.8653,28000.0
2010-02-16 12:30:00,61.09,61.14,61.09,61.12,35700.0,47.8574,47.8966,47.8574,47.8809,35700.0
2010-02-16 12:35:00,61.11,61.17,61.09,61.13,36300.0,47.8731,47.9201,47.8574,47.8888,36300.0
2010-02-16 12:40:00,61.14,61.14,61.09,61.11,22900.0,47.8966,47.8966,47.8574,47.8731,22900.0
2010-02-16 12:45:00,61.1,61.17,61.1,61.15,18100.0,47.8653,47.9201,47.8653,47.9044,18100.0
2010-02-16 12:50:00,61.15,61.15,61.1,61.11,17000.0,47.9044,47.9044,47.8653,47.8731,17000.0
2010-02-16 12:55:00,61.1,61.13,61.08,61.13,20000.0,47.8653,47.8888,47.8496,47.8888,20000.0
2010-02-16 13:00:00,61.12,61.17,60.94,60.95,67100.0,47.8809,47.9201,47.7399,47.7478,67100.0
2010-02-16 13:05:00,60.94,60.98,60.92,60.95,29800.0,47.7399,47.7713,47.7243,47.7478,29800.0
2010-02-16 13:10:00,60.95,61.01,60.94,60.99,22200.0,47.7478,47.7948,47.7399,47.7791,22200.0
2010-02-16 13:15:00,61.0,61.1,60.98,61.09,22000.0,47.7869,47.8653,47.7713,47.8574,22000.0
2010-02-16 13:20:00,61.1,61.16,61.08,61.14,24000.0,47.8653,47.9123,47.8496,47.8966,24000.0
2010-02-16 13:25:00,61.14,61.16,61.09,61.13,24100.0,47.8966,47.9123,47.8574,47.8888,24100.0
2010-02-16 13:30:00,61.13,61.15,61.09,61.1,28500.0,47.8888,47.9044,47.8574,47.8653,28500.0
2010-02-16 13:35:00,61.11,61.14,61.08,61.14,35100.0,47.8731,47.8966,47.8496,47.8966,35100.0
2010-02-16 13:40:00,61.14,61.14,61.08,61.11,15800.0,47.8966,47.8966,47.8496,47.8731,15800.0
2010-02-16 13:45:00,61.11,61.14,61.09,61.12,13800.0,47.8731,47.8966,47.8574,47.8809,13800.0
2010-02-16 13:50:00,61.12,61.16,61.1,61.1,13800.0,47.8809,47.9123,47.8653,47.8653,13800.0
2010-02-16 13:55:00,61.1,61.11,61.08,61.1,21400.0,47.8653,47.8731,47.8496,47.8653,21400.0
2010-02-16 14:00:00,61.09,61.14,61.08,61.1,43200.0,47.8574,47.8966,47.8496,47.8653,43200.0
2010-02-16 14:05:00,61.1,61.13,61.08,61.1,58000.0,47.8653,47.8888,47.8496,47.8653,58000.0
2010-02-16 14:10:00,61.1,61.14,61.05,61.05,31200.0,47.8653,47.8966,47.8261,47.8261,31200.0
2010-02-16 14:15:00,61.05,61.05,60.96,60.96,14300.0,47.8261,47.8261,47.7556,47.7556,14300.0
2010-02-16 14:20:00,60.96,60.99,60.94,60.99,29800.0,47.7556,47.7791,47.7399,47.7791,29800.0
2010-02-16 14:25:00,60.99,61.1,60.99,61.0,59100.0,47.7791,47.8653,47.7791,47.7869,59100.0
2010-02-16 14:30:00,61.0,61.03,60.95,60.97,49800.0,47.7869,47.8104,47.7478,47.7634,49800.0
2010-02-16 14:35:00,60.97,61.0,60.95,60.95,27000.0,47.7634,47.7869,47.7478,47.7478,27000.0
2010-02-16 14:40:00,60.95,61.04,60.93,61.04,19600.0,47.7478,47.8183,47.7321,47.8183,19600.0
2010-02-16 14:45:00,61.04,61.08,61.03,61.05,22200.0,47.8183,47.8496,47.8104,47.8261,22200.0
2010-02-16 14:50:00,61.05,61.2,61.04,61.15,34300.0,47.8261,47.9436,47.8183,47.9044,34300.0
2010-02-16 14:55:00,61.16,61.19,61.08,61.1,39600.0,47.9123,47.9358,47.8496,47.8653,39600.0
2010-02-16 15:00:00,61.1,61.11,61.03,61.03,27000.0,47.8653,47.8731,47.8104,47.8104,27000.0
2010-02-16 15:05:00,61.02,61.11,61.02,61.05,35000.0,47.8026,47.8731,47.8026,47.8261,35000.0
2010-02-16 15:10:00,61.06,61.1,61.04,61.1,58300.0,47.8339,47.8653,47.8183,47.8653,58300.0
2010-02-16 15:15:00,61.1,61.14,61.09,61.12,34600.0,47.8653,47.8966,47.8574,47.8809,34600.0
2010-02-16 15:20:00,61.13,61.13,61.08,61.09,39300.0,47.8888,47.8888,47.8496,47.8574,39300.0
2010-02-16 15:25:00,61.1,61.19,61.09,61.13,64100.0,47.8653,47.9358,47.8574,47.8888,64100.0
2010-02-16 15:30:00,61.13,61.22,61.12,61.16,103100.0,47.8888,47.9593,47.8809,47.9123,103100.0
2010-02-16 15:35:00,61.15,61.24,61.14,61.24,59500.0,47.9044,47.9749,47.8966,47.9749,59500.0
2010-02-16 15:40:00,61.24,61.25,61.19,61.24,121700.0,47.9749,47.9828,47.9358,47.9749,121700.0
2010-02-16 15:45:00,61.24,61.29,61.22,61.26,86600.0,47.9749,48.0141,47.9593,47.9906,86600.0
2010-02-16 15:50:00,61.26,61.27,61.18,61.19,141500.0,47.9906,47.9984,47.9279,47.9358,141500.0
2010-02-16 15:55:00,61.19,61.28,61.15,61.26,293100.0,47.9358,48.0063,47.9044,47.9906,293100.0
2010-02-17 09:30:00,61.39,61.45,61.0,61.36,86000.0,48.0924,48.1395,47.7869,48.0689,86000.0
2010-02-17 09:35:00,61.37,61.62,61.33,61.61,59300.0,48.0768,48.2726,48.0454,48.2648,59300.0
2010-02-17 09:40:00,61.62,61.62,61.17,61.32,80800.0,48.2726,48.2726,47.9201,48.0376,80800.0
2010-02-17 09:45:00,61.32,61.34,61.16,61.32,135700.0,48.0376,48.0533,47.9123,48.0376,135700.0
2010-02-17 09:50:00,61.33,61.38,61.27,61.34,64800.0,48.0454,48.0846,47.9984,48.0533,64800.0
2010-02-17 09:55:00,61.33,61.52,61.25,61.5,58900.0,48.0454,48.1943,47.9828,48.1786,58900.0
2010-02-17 10:00:00,61.51,61.57,61.26,61.26,57700.0,48.1865,48.2335,47.9906,47.9906,57700.0
2010-02-17 10:05:00,61.26,61.51,61.26,61.5,49700.0,47.9906,48.1865,47.9906,48.1786,49700.0
2010-02-17 10:10:00,61.52,61.59,61.43,61.57,38600.0,48.1943,48.2491,48.1238,48.2335,38600.0
2010-02-17 10:15:00,61.58,61.63,61.5,61.58,84200.0,48.2413,48.2805,48.1786,48.2413,84200.0
2010-02-17 10:20:00,61.58,61.67,61.47,61.65,72300.0,48.2413,48.3118,48.1551,48.2961,72300.0
2010-02-17 10:25:00,61.63,61.71,61.58,61.68,75300.0,48.2805,48.3431,48.2413,48.3196,75300.0
2010-02-17 10:30:00,61.65,61.9,61.65,61.86,109000.0,48.2961,48.492,48.2961,48.4606,109000.0
2010-02-17 10:35:00,61.85,61.85,61.74,61.75,81500.0,48.4528,48.4528,48.3666,48.3745,81500.0
2010-02-17 10:40:00,61.76,61.76,61.6,61.63,51600.0,48.3823,48.3823,48.257,48.2805,51600.0
2010-02-17 10:45:00,61.62,61.66,61.56,61.61,54900.0,48.2726,48.304,48.2256,48.2648,54900.0
2010-02-17 10:50:00,61.6,61.71,61.58,61.7,40200.0,48.257,48.3431,48.2413,48.3353,40200.0
2010-02-17 10:55:00,61.69,61.84,61.67,61.81,61200.0,48.3275,48.445,48.3118,48.4215,61200.0
2010-02-17 11:00:00,61.81,61.81,61.48,61.49,102500.0,48.4215,48.4215,48.163,48.1708,102500.0
2010-02-17 11:05:00,61.49,61.57,61.41,61.46,50400.0,48.1708,48.2335,48.1081,48.1473,50400.0
2010-02-17 11:10:00,61.46,61.61,61.37,61.59,67300.0,48.1473,48.2648,48.0768,48.2491,67300.0
2010-02-17 11:15:00,61.59,61.59,61.49,61.5,110600.0,48.2491,48.2491,48.1708,48.1786,110600.0
2010-02-17 11:20:00,61.5,61.66,61.29,61.65,26300.0,48.1786,48.304,48.0141,48.2961,26300.0
2010-02-17 11:25:00,61.65,61.66,61.56,61.59,48400.0,48.2961,48.304,48.2256,48.2491,48400.0
2010-02-17 11:30:00,61.58,61.58,61.51,61.54,61300.0,48.2413,48.2413,48.1865,48.21,61300.0
2010-02-17 11:35:00,61.55,61.62,61.55,61.6,25300.0,48.2178,48.2726,48.2178,48.257,25300.0
2010-02-17 11:40:00,61.61,61.61,61.5,61.56,22200.0,48.2648,48.2648,48.1786,48.2256,22200.0
2010-02-17 11:45:00,61.54,61.65,61.53,61.64,29400.0,48.21,48.2961,48.2021,48.2883,29400.0
2010-02-17 11:50:00,61.64,61.83,61.63,61.78,36700.0,48.2883,48.4371,48.2805,48.398,36700.0
2010-02-17 11:55:00,61.81,61.81,61.63,61.63,19000.0,48.4215,48.4215,48.2805,48.2805,19000.0
2010-02-17 12:00:00,61.64,61.74,61.63,61.68,17400.0,48.2883,48.3666,48.2805,48.3196,17400.0
2010-02-17 12:05:00,61.68,61.68,61.63,61.63,15500.0,48.3196,48.3196,48.2805,48.2805,15500.0
2010-02-17 12:10:00,61.65,61.68,61.62,61.62,10300.0,48.2961,48.3196,48.2726,48.2726,10300.0
2010-02-17 12:15:00,61.61,61.68,61.58,61.66,29200.0,48.2648,48.3196,48.2413,48.304,29200.0
2010-02-17 12:20:00,61.66,61.68,61.58,61.66,22100.0,48.304,48.3196,48.2413,48.304,22100.0
2010-02-17 12:25:00,61.66,61.69,61.63,61.68,18200.0,48.304,48.3275,48.2805,48.3196,18200.0
2010-02-17 12:30:00,61.69,61.72,61.62,61.65,25600.0,48.3275,48.351,48.2726,48.2961,25600.0
2010-02-17 12:35:00,61.64,61.65,61.6,61.6,11900.0,48.2883,48.2961,48.257,48.257,11900.0
2010-02-17 12:40:00,61.6,61.69,61.6,61.68,21500.0,48.257,48.3275,48.257,48.3196,21500.0
2010-02-17 12:45:00,61.69,61.72,61.63,61.68,20600.0,48.3275,48.351,48.2805,48.3196,20600.0
2010-02-17 12:50:00,61.67,61.72,61.65,61.65,18700.0,48.3118,48.351,48.2961,48.2961,18700.0
2010-02-17 12:55:00,61.65,61.73,61.64,61.73,10100.0,48.2961,48.3588,48.2883,48.3588,10100.0
2010-02-17 13:00:00,61.74,61.75,61.71,61.72,33900.0,48.3666,48.3745,48.3431,48.351,33900.0
2010-02-17 13:05:00,61.72,61.72,61.62,61.63,37700.0,48.351,48.351,48.2726,48.2805,37700.0
2010-02-17 13:10:00,61.63,61.66,61.57,61.57,22100.0,48.2805,48.304,48.2335,48.2335,22100.0
2010-02-17 13:15:00,61.57,61.64,61.57,61.63,17400.0,48.2335,48.2883,48.2335,48.2805,17400.0
2010-02-17 13:20:00,61.63,61.66,61.56,61.58,15800.0,48.2805,48.304,48.2256,48.2413,15800.0
2010-02-17 13:25:00,61.58,61.6,61.54,61.58,21000.0,48.2413,48.257,48.21,48.2413,21000.0
2010-02-17 13:30:00,61.58,61.62,61.57,61.61,39000.0,48.2413,48.2726,48.2335,48.2648,39000.0
2010-02-17 13:35:00,61.61,61.65,61.6,61.63,14100.0,48.2648,48.2961,48.257,48.2805,14100.0
2010-02-17 13:40:00,61.64,61.7,61.64,61.67,17100.0,48.2883,48.3353,48.2883,48.3118,17100.0
2010-02-17 13:45:00,61.67,61.74,61.64,61.74,56500.0,48.3118,48.3666,48.2883,48.3666,56500.0
2010-02-17 13:50:00,61.72,61.78,61.7,61.77,33400.0,48.351,48.398,48.3353,48.3901,33400.0
2010-02-17 13:55:00,61.77,61.79,61.74,61.77,25600.0,48.3901,48.4058,48.3666,48.3901,25600.0
2010-02-17 14:00:00,61.76,61.77,61.63,61.73,71000.0,48.3823,48.3901,48.2805,48.3588,71000.0
2010-02-17 14:05:00,61.72,61.85,61.66,61.85,39900.0,48.351,48.4528,48.304,48.4528,39900.0
2010-02-17 14:10:00,61.83,61.85,61.73,61.73,21700.0,48.4371,48.4528,48.3588,48.3588,21700.0
2010-02-17 14:15:00,61.74,61.75,61.63,61.65,49600.0,48.3666,48.3745,48.2805,48.2961,49600.0
2010-02-17 14:20:00,61.64,61.76,61.63,61.76,53100.0,48.2883,48.3823,48.2805,48.3823,53100.0
2010-02-17 14:25:00,61.75,61.84,61.72,61.79,16200.0,48.3745,48.445,48.351,48.4058,16200.0
2010-02-17 14:30:00,61.78,61.81,61.69,61.79,18200.0,48.398,48.4215,48.3275,48.4058,18200.0
2010-02-17 14:35:00,61.79,61.87,61.75,61.82,45100.0,48.4058,48.4685,48.3745,48.4293,45100.0
2010-02-17 14:40:00,61.81,61.9,61.8,61.82,32900.0,48.4215,48.492,48.4136,48.4293,32900.0
2010-02-17 14:45:00,61.83,61.88,61.81,61.85,47300.0,48.4371,48.4763,48.4215,48.4528,47300.0
2010-02-17 14:50:00,61.85,61.86,61.79,61.83,41400.0,48.4528,48.4606,48.4058,48.4371,41400.0
2010-02-17 14:55:00,61.83,61.9,61.8,61.89,33500.0,48.4371,48.492,48.4136,48.4841,33500.0
2010-02-17 15:00:00,61.89,61.92,61.8,61.91,59200.0,48.4841,48.5076,48.4136,48.4998,59200.0
2010-02-17 15:05:00,61.91,61.91,61.83,61.86,46400.0,48.4998,48.4998,48.4371,48.4606,46400.0
2010-02-17 15:10:00,61.87,62.0,61.86,61.99,68900.0,48.4685,48.5703,48.4606,48.5625,68900.0
2010-02-17 15:15:00,61.99,62.0,61.94,61.95,78200.0,48.5625,48.5703,48.5233,48.5311,78200.0
2010-02-17 15:20:00,61.94,61.97,61.92,61.95,98000.0,48.5233,48.5468,48.5076,48.5311,98000.0
2010-02-17 15:25:00,61.94,61.98,61.89,61.89,46300.0,48.5233,48.5547,48.4841,48.4841,46300.0
2010-02-17 15:30:00,61.89,61.9,61.85,61.88,61700.0,48.4841,48.492,48.4528,48.4763,61700.0
2010-02-17 15:35:00,61.88,61.9,61.84,61.85,79100.0,48.4763,48.492,48.445,48.4528,79100.0
2010-02-17 15:40:00,61.85,61.85,61.68,61.78,112900.0,48.4528,48.4528,48.3196,48.398,112900.0
2010-02-17 15:45:00,61.78,61.81,61.67,61.77,89000.0,48.398,48.4215,48.3118,48.3901,89000.0
2010-02-17 15:50:00,61.78,61.83,61.75,61.83,119100.0,48.398,48.4371,48.3745,48.4371,119100.0
2010-02-17 15:55:00,61.82,61.88,61.78,61.85,156400.0,48.4293,48.4763,48.398,48.4528,156400.0
2010-02-18 09:30:00,61.78,61.97,61.72,61.97,64600.0,48.398,48.5468,48.351,48.5468,64600.0
2010-02-18 09:35:00,61.97,62.25,61.93,62.11,109000.0,48.5468,48.7662,48.5155,48.6565,109000.0
2010-02-18 09:40:00,62.13,62.23,62.07,62.08,48000.0,48.6722,48.7505,48.6252,48.633,48000.0
2010-02-18 09:45:00,62.08,62.22,62.08,62.19,29000.0,48.633,48.7427,48.633,48.7192,29000.0
2010-02-18 09:50:00,62.2,62.43,62.19,62.35,67100.0,48.727,48.9072,48.7192,48.8445,67100.0
2010-02-18 09:55:00,62.35,62.41,62.07,62.08,67700.0,48.8445,48.8915,48.6252,48.633,67700.0
2010-02-18 10:00:00,62.11,62.4,62.0,62.3,94200.0,48.6565,48.8837,48.5703,48.8053,94200.0
2010-02-18 10:05:00,62.3,62.45,62.28,62.31,84600.0,48.8053,48.9228,48.7897,48.8132,84600.0
2010-02-18 10:10:00,62.32,62.53,62.27,62.49,72300.0,48.821,48.9855,48.7818,48.9542,72300.0
2010-02-18 10:15:00,62.48,62.52,62.29,62.33,42800.0,48.9463,48.9777,48.7975,48.8288,42800.0
2010-02-18 10:20:00,62.35,62.35,62.24,62.28,90700.0,48.8445,48.8445,48.7583,48.7897,90700.0
2010-02-18 10:25:00,62.29,62.31,62.21,62.31,56100.0,48.7975,48.8132,48.7348,48.8132,56100.0
2010-02-18 10:30:00,62.31,62.35,62.2,62.25,58900.0,48.8132,48.8445,48.727,48.7662,58900.0
2010-02-18 10:35:00,62.26,62.3,62.2,62.23,39100.0,48.774,48.8053,48.727,48.7505,39100.0
2010-02-18 10:40:00,62.23,62.42,62.18,62.37,66500.0,48.7505,48.8993,48.7113,48.8602,66500.0
2010-02-18 10:45:00,62.37,62.37,62.21,62.28,25400.0,48.8602,48.8602,48.7348,48.7897,25400.0
2010-02-18 10:50:00,62.26,62.37,62.24,62.37,32800.0,48.774,48.8602,48.7583,48.8602,32800.0
2010-02-18 10:55:00,62.37,62.38,62.25,62.3,29400.0,48.8602,48.868,48.7662,48.8053,29400.0
2010-02-18 11:00:00,62.29,62.32,62.28,62.32,43400.0,48.7975,48.821,48.7897,48.821,43400.0
2010-02-18 11:05:00,62.33,62.33,62.25,62.29,56800.0,48.8288,48.8288,48.7662,48.7975,56800.0
2010-02-18 11:10:00,62.3,62.35,62.28,62.28,47600.0,48.8053,48.8445,48.7897,48.7897,47600.0
2010-02-18 11:15:00,62.29,62.35,62.25,62.26,115100.0,48.7975,48.8445,48.7662,48.774,115100.0
2010-02-18 11:20:00,62.27,62.37,62.26,62.34,43400.0,48.7818,48.8602,48.774,48.8367,43400.0
2010-02-18 11:25:00,62.34,62.36,61.9,62.25,63700.0,48.8367,48.8523,48.492,48.7662,63700.0
2010-02-18 11:30:00,62.25,62.34,62.25,62.34,33000.0,48.7662,48.8367,48.7662,48.8367,33000.0
2010-02-18 11:35:00,62.34,62.34,62.22,62.32,39800.0,48.8367,48.8367,48.7427,48.821,39800.0
2010-02-18 11:40:00,62.33,62.44,62.32,62.44,32300.0,48.8288,48.915,48.821,48.915,32300.0
2010-02-18 11:45:00,62.44,62.47,62.42,62.42,21200.0,48.915,48.9385,48.8993,48.8993,21200.0
2010-02-18 11:50:00,62.41,62.42,62.29,62.33,53500.0,48.8915,48.8993,48.7975,48.8288,53500.0
2010-02-18 11:55:00,62.34,62.34,62.28,62.3,43300.0,48.8367,48.8367,48.7897,48.8053,43300.0
2010-02-18 12:00:00,62.31,62.39,62.29,62.36,29500.0,48.8132,48.8758,48.7975,48.8523,29500.0
2010-02-18 12:05:00,62.36,62.42,62.35,62.4,14700.0,48.8523,48.8993,48.8445,48.8837,14700.0
2010-02-18 12:10:00,62.41,62.44,62.32,62.32,37500.0,48.8915,48.915,48.821,48.821,37500.0
2010-02-18 12:15:00,62.34,62.38,62.33,62.34,12600.0,48.8367,48.868,48.8288,48.8367,12600.0
2010-02-18 12:20:00,62.35,62.4,62.35,62.36,16200.0,48.8445,48.8837,48.8445,48.8523,16200.0
2010-02-18 12:25:00,62.37,62.38,62.29,62.29,25800.0,48.8602,48.868,48.7975,48.7975,25800.0
2010-02-18 12:30:00,62.29,62.33,62.26,62.31,24100.0,48.7975,48.8288,48.774,48.8132,24100.0
2010-02-18 12:35:00,62.3,62.3,62.22,62.28,54200.0,48.8053,48.8053,48.7427,48.7897,54200.0
2010-02-18 12:40:00,62.27,62.38,62.27,62.38,22800.0,48.7818,48.868,48.7818,48.868,22800.0
2010-02-18 12:45:00,62.38,62.39,62.32,62.38,21500.0,48.868,48.8758,48.821,48.868,21500.0
2010-02-18 12:50:00,62.39,62.42,62.36,62.42,28400.0,48.8758,48.8993,48.8523,48.8993,28400.0
2010-02-18 12:55:00,62.42,62.45,62.4,62.42,22700.0,48.8993,48.9228,48.8837,48.8993,22700.0
2010-02-18 13:00:00,62.41,62.47,62.36,62.47,31300.0,48.8915,48.9385,48.8523,48.9385,31300.0
2010-02-18 13:05:00,62.47,62.47,62.37,62.38,16400.0,48.9385,48.9385,48.8602,48.868,16400.0
2010-02-18 13:10:00,62.39,62.41,62.35,62.38,18700.0,48.8758,48.8915,48.8445,48.868,18700.0
2010-02-18 13:15:00,62.39,62.44,62.39,62.43,14400.0,48.8758,48.915,48.8758,48.9072,14400.0
2010-02-18 13:20:00,62.43,62.48,62.42,62.47,20400.0,48.9072,48.9463,48.8993,48.9385,20400.0
2010-02-18 13:25:00,62.47,62.47,62.34,62.35,35500.0,48.9385,48.9385,48.8367,48.8445,35500.0
2010-02-18 13:30:00,62.35,62.49,62.34,62.48,29700.0,48.8445,48.9542,48.8367,48.9463,29700.0
2010-02-18 13:35:00,62.49,62.5,62.46,62.47,18700.0,48.9542,48.962,48.9307,48.9385,18700.0
2010-02-18 13:40:00,62.47,62.58,62.46,62.57,44700.0,48.9385,49.0247,48.9307,49.0169,44700.0
2010-02-18 13:45:00,62.57,62.64,62.56,62.63,24600.0,49.0169,49.0717,49.009,49.0639,24600.0
2010-02-18 13:50:00,62.64,62.65,62.58,62.61,32600.0,49.0717,49.0795,49.0247,49.0482,32600.0
2010-02-18 13:55:00,62.59,62.6,62.5,62.5,21800.0,49.0325,49.0404,48.962,48.962,21800.0
2010-02-18 14:00:00,62.51,62.62,62.51,62.62,47800.0,48.9698,49.056,48.9698,49.056,47800.0
2010-02-18 14:05:00,62.62,62.63,62.61,62.62,32200.0,49.056,49.0639,49.0482,49.056,32200.0
2010-02-18 14:10:00,62.62,62.63,62.6,62.63,53600.0,49.056,49.0639,49.0404,49.0639,53600.0
2010-02-18 14:15:00,62.62,62.85,62.62,62.84,84900.0,49.056,49.2362,49.056,49.2284,84900.0
2010-02-18 14:20:00,62.85,62.85,62.74,62.75,27300.0,49.2362,49.2362,49.15,49.1579,27300.0
2010-02-18 14:25:00,62.74,62.85,62.67,62.84,104900.0,49.15,49.2362,49.0952,49.2284,104900.0
2010-02-18 14:30:00,62.84,62.89,62.8,62.88,56700.0,49.2284,49.2675,49.197,49.2597,56700.0
2010-02-18 14:35:00,62.88,62.94,62.83,62.85,51600.0,49.2597,49.3067,49.2205,49.2362,51600.0
2010-02-18 14:40:00,62.83,62.87,62.79,62.8,40600.0,49.2205,49.2519,49.1892,49.197,40600.0
2010-02-18 14:45:00,62.79,62.87,62.78,62.87,52400.0,49.1892,49.2519,49.1814,49.2519,52400.0
2010-02-18 14:50:00,62.86,62.87,62.81,62.85,44100.0,49.244,49.2519,49.2049,49.2362,44100.0
2010-02-18 14:55:00,62.83,62.94,62.82,62.91,48000.0,49.2205,49.3067,49.2127,49.2832,48000.0
2010-02-18 15:00:00,62.9,62.95,62.86,62.89,92300.0,49.2754,49.3145,49.244,49.2675,92300.0
2010-02-18 15:05:00,62.88,62.89,62.8,62.82,104600.0,49.2597,49.2675,49.197,49.2127,104600.0
2010-02-18 15:10:00,62.83,62.83,62.78,62.81,48500.0,49.2205,49.2205,49.1814,49.2049,48500.0
2010-02-18 15:15:00,62.81,62.89,62.78,62.88,65100.0,49.2049,49.2675,49.1814,49.2597,65100.0
2010-02-18 15:20:00,62.89,62.91,62.84,62.88,58500.0,49.2675,49.2832,49.2284,49.2597,58500.0
2010-02-18 15:25:00,62.89,62.89,62.83,62.87,45000.0,49.2675,49.2675,49.2205,49.2519,45000.0
2010-02-18 15:30:00,62.86,62.93,62.84,62.91,57800.0,49.244,49.2989,49.2284,49.2832,57800.0
2010-02-18 15:35:00,62.9,62.93,62.83,62.83,83900.0,49.2754,49.2989,49.2205,49.2205,83900.0
2010-02-18 15:40:00,62.84,62.95,62.83,62.94,114700.0,49.2284,49.3145,49.2205,49.3067,114700.0
2010-02-18 15:45:00,62.95,63.01,62.9,62.94,178300.0,49.3145,49.3615,49.2754,49.3067,178300.0
2010-02-18 15:50:00,62.93,62.94,62.86,62.89,103900.0,49.2989,49.3067,49.244,49.2675,103900.0
2010-02-18 15:55:00,62.89,62.9,62.86,62.88,169600.0,49.2675,49.2754,49.244,49.2597,169600.0
2010-02-19 09:30:00,62.65,63.05,62.65,62.95,690100.0,49.0795,49.3929,49.0795,49.3145,690100.0
2010-02-19 09:35:00,62.99,63.15,62.9,63.15,88500.0,49.3459,49.4712,49.2754,49.4712,88500.0
2010-02-19 09:40:00,63.14,63.24,62.92,62.94,88800.0,49.4634,49.5417,49.291,49.3067,88800.0
2010-02-19 09:45:00,62.96,63.07,62.96,63.07,115700.0,49.3224,49.4085,49.3224,49.4085,115700.0
2010-02-19 09:50:00,63.08,63.09,62.96,62.97,44800.0,49.4164,49.4242,49.3224,49.3302,44800.0
2010-02-19 09:55:00,62.97,63.16,62.95,63.0,72500.0,49.3302,49.4791,49.3145,49.3537,72500.0
2010-02-19 10:00:00,63.01,63.08,62.96,63.0,100300.0,49.3615,49.4164,49.3224,49.3537,100300.0
2010-02-19 10:05:00,62.99,63.09,62.98,63.07,104200.0,49.3459,49.4242,49.338,49.4085,104200.0
2010-02-19 10:10:00,63.06,63.13,62.99,63.13,79600.0,49.4007,49.4556,49.3459,49.4556,79600.0
2010-02-19 10:15:00,63.12,63.24,63.09,63.24,106300.0,49.4477,49.5417,49.4242,49.5417,106300.0
2010-02-19 10:20:00,63.24,63.4,63.23,63.34,67900.0,49.5417,49.6671,49.5339,49.6201,67900.0
2010-02-19 10:25:00,63.35,63.4,63.26,63.27,65800.0,49.6279,49.6671,49.5574,49.5652,65800.0
2010-02-19 10:30:00,63.29,63.47,63.25,63.45,73300.0,49.5809,49.7219,49.5496,49.7062,73300.0
2010-02-19 10:35:00,63.44,63.5,63.41,63.46,51100.0,49.6984,49.7454,49.6749,49.7141,51100.0
2010-02-19 10:40:00,63.47,63.47,63.31,63.31,60700.0,49.7219,49.7219,49.5966,49.5966,60700.0
2010-02-19 10:45:00,63.31,63.45,63.29,63.41,50900.0,49.5966,49.7062,49.5809,49.6749,50900.0
2010-02-19 10:50:00,63.41,63.46,63.37,63.43,60400.0,49.6749,49.7141,49.6436,49.6906,60400.0
2010-02-19 10:55:00,63.43,63.47,63.39,63.44,59200.0,49.6906,49.7219,49.6592,49.6984,59200.0
2010-02-19 11:00:00,63.44,63.47,63.42,63.45,61500.0,49.6984,49.7219,49.6827,49.7062,61500.0
2010-02-19 11:05:00,63.44,63.47,63.43,63.44,78500.0,49.6984,49.7219,49.6906,49.6984,78500.0
2010-02-19 11:10:00,63.43,63.55,63.43,63.53,100700.0,49.6906,49.7846,49.6906,49.7689,100700.0
2010-02-19 11:15:00,63.54,63.6,63.43,63.48,100400.0,49.7767,49.8237,49.6906,49.7297,100400.0
2010-02-19 11:20:00,63.48,63.63,63.47,63.6,56300.0,49.7297,49.8472,49.7219,49.8237,56300.0
2010-02-19 11:25:00,63.59,63.73,63.59,63.69,27200.0,49.8159,49.9256,49.8159,49.8943,27200.0
2010-02-19 11:30:00,63.67,63.69,63.59,63.67,48200.0,49.8786,49.8943,49.8159,49.8786,48200.0
2010-02-19 11:35:00,63.67,63.73,63.59,63.67,42400.0,49.8786,49.9256,49.8159,49.8786,42400.0
2010-02-19 11:40:00,63.67,63.87,63.66,63.86,84500.0,49.8786,50.0353,49.8707,50.0274,84500.0
2010-02-19 11:45:00,63.87,63.92,63.81,63.82,73700.0,50.0353,50.0744,49.9883,49.9961,73700.0
2010-02-19 11:50:00,63.82,63.91,63.82,63.87,44700.0,49.9961,50.0666,49.9961,50.0353,44700.0
2010-02-19 11:55:00,63.88,64.01,63.81,64.0,124600.0,50.0431,50.1449,49.9883,50.1371,124600.0
2010-02-19 12:00:00,64.0,64.22,63.99,64.21,189500.0,50.1371,50.3094,50.1293,50.3016,189500.0
2010-02-19 12:05:00,64.2,64.28,64.16,64.28,144800.0,50.2938,50.3565,50.2624,50.3565,144800.0
2010-02-19 12:10:00,64.27,64.34,64.24,64.31,145800.0,50.3486,50.4035,50.3251,50.38,145800.0
2010-02-19 12:15:00,64.31,64.33,64.1,64.17,110600.0,50.38,50.3956,50.2154,50.2703,110600.0
2010-02-19 12:20:00,64.17,64.27,64.12,64.24,79700.0,50.2703,50.3486,50.2311,50.3251,79700.0
2010-02-19 12:25:00,64.23,64.26,64.18,64.22,75800.0,50.3173,50.3408,50.2781,50.3094,75800.0
2010-02-19 12:30:00,64.22,64.22,64.09,64.13,73400.0,50.3094,50.3094,50.2076,50.2389,73400.0
2010-02-19 12:35:00,64.13,64.14,63.96,64.04,52500.0,50.2389,50.2468,50.1058,50.1684,52500.0
2010-02-19 12:40:00,64.05,64.13,64.01,64.11,54600.0,50.1763,50.2389,50.1449,50.2233,54600.0
2010-02-19 12:45:00,64.11,64.13,64.11,64.11,45500.0,50.2233,50.2389,50.2233,50.2233,45500.0
2010-02-19 12:50:00,64.11,64.12,64.11,64.11,108000.0,50.2233,50.2311,50.2233,50.2233,108000.0
2010-02-19 12:55:00,64.11,64.16,64.11,64.16,77100.0,50.2233,50.2624,50.2233,50.2624,77100.0
2010-02-19 13:00:00,64.15,64.15,63.95,63.95,114100.0,50.2546,50.2546,50.0979,50.0979,114100.0
2010-02-19 13:05:00,63.95,64.03,63.94,64.03,63600.0,50.0979,50.1606,50.0901,50.1606,63600.0
2010-02-19 13:10:00,64.02,64.03,63.99,64.02,31600.0,50.1528,50.1606,50.1293,50.1528,31600.0
2010-02-19 13:15:00,64.01,64.01,63.99,64.0,53300.0,50.1449,50.1449,50.1293,50.1371,53300.0
2010-02-19 13:20:00,64.0,64.01,63.99,64.0,49400.0,50.1371,50.1449,50.1293,50.1371,49400.0
2010-02-19 13:25:00,64.0,64.03,63.96,63.98,86300.0,50.1371,50.1606,50.1058,50.1214,86300.0
2010-02-19 13:30:00,63.98,64.06,63.93,64.05,85200.0,50.1214,50.1841,50.0823,50.1763,85200.0
2010-02-19 13:35:00,64.05,64.08,64.04,64.06,63300.0,50.1763,50.1998,50.1684,50.1841,63300.0
2010-02-19 13:40:00,64.07,64.08,64.05,64.05,51200.0,50.1919,50.1998,50.1763,50.1763,51200.0
2010-02-19 13:45:00,64.05,64.08,63.99,63.99,87800.0,50.1763,50.1998,50.1293,50.1293,87800.0
2010-02-19 13:50:00,63.99,64.0,63.88,63.96,96500.0,50.1293,50.1371,50.0431,50.1058,96500.0
2010-02-19 13:55:00,63.96,63.97,63.91,63.94,56600.0,50.1058,50.1136,50.0666,50.0901,56600.0
2010-02-19 14:00:00,63.93,63.93,63.85,63.9,59800.0,50.0823,50.0823,50.0196,50.0588,59800.0
2010-02-19 14:05:00,63.91,63.92,63.71,63.74,134200.0,50.0666,50.0744,49.9099,49.9334,134200.0
2010-02-19 14:10:00,63.74,63.85,63.73,63.8,51000.0,49.9334,50.0196,49.9256,49.9804,51000.0
2010-02-19 14:15:00,63.8,63.84,63.78,63.78,62400.0,49.9804,50.0118,49.9648,49.9648,62400.0
2010-02-19 14:20:00,63.78,63.8,63.72,63.74,55800.0,49.9648,49.9804,49.9178,49.9334,55800.0
2010-02-19 14:25:00,63.74,63.77,63.68,63.68,136600.0,49.9334,49.9569,49.8864,49.8864,136600.0
2010-02-19 14:30:00,63.68,63.72,63.65,63.67,111100.0,49.8864,49.9178,49.8629,49.8786,111100.0
2010-02-19 14:35:00,63.69,63.69,63.54,63.55,81600.0,49.8943,49.8943,49.7767,49.7846,81600.0
2010-02-19 14:40:00,63.55,63.61,63.51,63.61,87400.0,49.7846,49.8316,49.7532,49.8316,87400.0
2010-02-19 14:45:00,63.61,63.61,63.51,63.51,47700.0,49.8316,49.8316,49.7532,49.7532,47700.0
2010-02-19 14:50:00,63.51,63.65,63.5,63.57,60800.0,49.7532,49.8629,49.7454,49.8002,60800.0
2010-02-19 14:55:00,63.57,63.6,63.52,63.52,49800.0,49.8002,49.8237,49.7611,49.7611,49800.0
2010-02-19 15:00:00,63.52,63.54,63.5,63.54,37700.0,49.7611,49.7767,49.7454,49.7767,37700.0
2010-02-19 15:05:00,63.54,63.57,63.5,63.57,53600.0,49.7767,49.8002,49.7454,49.8002,53600.0
2010-02-19 15:10:00,63.57,63.58,63.45,63.47,113300.0,49.8002,49.8081,49.7062,49.7219,113300.0
2010-02-19 15:15:00,63.48,63.59,63.45,63.46,107800.0,49.7297,49.8159,49.7062,49.7141,107800.0
2010-02-19 15:20:00,63.46,63.5,63.42,63.43,77000.0,49.7141,49.7454,49.6827,49.6906,77000.0
2010-02-19 15:25:00,63.43,63.44,63.36,63.36,78700.0,49.6906,49.6984,49.6357,49.6357,78700.0
2010-02-19 15:30:00,63.37,63.52,63.36,63.51,93400.0,49.6436,49.7611,49.6357,49.7532,93400.0
2010-02-19 15:35:00,63.51,63.6,63.49,63.56,115800.0,49.7532,49.8237,49.7376,49.7924,115800.0
2010-02-19 15:40:00,63.58,63.68,63.57,63.57,185700.0,49.8081,49.8864,49.8002,49.8002,185700.0
2010-02-19 15:45:00,63.57,63.65,63.55,63.6,105300.0,49.8002,49.8629,49.7846,49.8237,105300.0
2010-02-19 15:50:00,63.6,63.62,63.51,63.53,122600.0,49.8237,49.8394,49.7532,49.7689,122600.0
2010-02-19 15:55:00,63.52,63.6,63.51,63.57,217400.0,49.7611,49.8237,49.7532,49.8002,217400.0
2010-02-22 09:30:00,63.58,63.88,63.41,63.49,104300.0,49.8081,50.0431,49.6749,49.7376,104300.0
2010-02-22 09:35:00,63.49,63.7,63.49,63.65,54300.0,49.7376,49.9021,49.7376,49.8629,54300.0
2010-02-22 09:40:00,63.63,63.67,63.3,63.36,161500.0,49.8472,49.8786,49.5887,49.6357,161500.0
2010-02-22 09:45:00,63.35,63.42,63.29,63.3,51600.0,49.6279,49.6827,49.5809,49.5887,51600.0
2010-02-22 09:50:00,63.3,63.43,63.19,63.41,86700.0,49.5887,49.6906,49.5026,49.6749,86700.0
2010-02-22 09:55:00,63.42,63.48,63.34,63.37,36200.0,49.6827,49.7297,49.6201,49.6436,36200.0
2010-02-22 10:00:00,63.38,63.38,63.22,63.25,105300.0,49.6514,49.6514,49.5261,49.5496,105300.0
2010-02-22 10:05:00,63.26,63.34,63.21,63.24,85100.0,49.5574,49.6201,49.5182,49.5417,85100.0
2010-02-22 10:10:00,63.24,63.41,63.24,63.41,67300.0,49.5417,49.6749,49.5417,49.6749,67300.0
2010-02-22 10:15:00,63.4,63.46,63.34,63.36,44500.0,49.6671,49.7141,49.6201,49.6357,44500.0
2010-02-22 10:20:00,63.34,63.47,63.34,63.47,47000.0,49.6201,49.7219,49.6201,49.7219,47000.0
2010-02-22 10:25:00,63.47,63.6,63.42,63.59,61900.0,49.7219,49.8237,49.6827,49.8159,61900.0
2010-02-22 10:30:00,63.58,63.67,63.56,63.59,78400.0,49.8081,49.8786,49.7924,49.8159,78400.0
2010-02-22 10:35:00,63.58,63.6,63.51,63.6,41800.0,49.8081,49.8237,49.7532,49.8237,41800.0
2010-02-22 10:40:00,63.6,63.67,63.6,63.61,45500.0,49.8237,49.8786,49.8237,49.8316,45500.0
2010-02-22 10:45:00,63.61,63.63,63.58,63.61,24900.0,49.8316,49.8472,49.8081,49.8316,24900.0
2010-02-22 10:50:00,63.62,63.65,63.53,63.64,51800.0,49.8394,49.8629,49.7689,49.8551,51800.0
2010-02-22 10:55:00,63.65,63.66,63.56,63.61,55200.0,49.8629,49.8707,49.7924,49.8316,55200.0
2010-02-22 11:00:00,63.6,63.67,63.59,63.63,42800.0,49.8237,49.8786,49.8159,49.8472,42800.0
2010-02-22 11:05:00,63.63,63.78,63.59,63.64,172000.0,49.8472,49.9648,49.8159,49.8551,172000.0
2010-02-22 11:10:00,63.65,63.71,63.62,63.65,66200.0,49.8629,49.9099,49.8394,49.8629,66200.0
2010-02-22 11:15:00,63.65,63.77,63.64,63.71,52300.0,49.8629,49.9569,49.8551,49.9099,52300.0
2010-02-22 11:20:00,63.7,63.77,63.7,63.7,105800.0,49.9021,49.9569,49.9021,49.9021,105800.0
2010-02-22 11:25:00,63.7,63.72,63.66,63.7,85100.0,49.9021,49.9178,49.8707,49.9021,85100.0
2010-02-22 11:30:00,63.7,63.74,63.68,63.73,118400.0,49.9021,49.9334,49.8864,49.9256,118400.0
2010-02-22 11:35:00,63.74,63.81,63.71,63.75,89800.0,49.9334,49.9883,49.9099,49.9413,89800.0
2010-02-22 11:40:00,63.75,63.86,63.74,63.86,106800.0,49.9413,50.0274,49.9334,50.0274,106800.0
2010-02-22 11:45:00,63.86,63.97,63.85,63.94,86100.0,50.0274,50.1136,50.0196,50.0901,86100.0
2010-02-22 11:50:00,63.94,63.94,63.76,63.81,87000.0,50.0901,50.0901,49.9491,49.9883,87000.0
2010-02-22 11:55:00,63.81,63.86,63.77,63.85,40500.0,49.9883,50.0274,49.9569,50.0196,40500.0
2010-02-22 12:00:00,63.86,63.88,63.8,63.85,60300.0,50.0274,50.0431,49.9804,50.0196,60300.0
2010-02-22 12:05:00,63.85,63.86,63.82,63.84,22700.0,50.0196,50.0274,49.9961,50.0118,22700.0
2010-02-22 12:10:00,63.85,63.86,63.83,63.84,23700.0,50.0196,50.0274,50.0039,50.0118,23700.0
2010-02-22 12:15:00,63.84,63.84,63.75,63.77,31600.0,50.0118,50.0118,49.9413,49.9569,31600.0
2010-02-22 12:20:00,63.76,63.77,63.69,63.75,65200.0,49.9491,49.9569,49.8943,49.9413,65200.0
2010-02-22 12:25:00,63.73,63.81,63.72,63.8,36500.0,49.9256,49.9883,49.9178,49.9804,36500.0
2010-02-22 12:30:00,63.8,63.88,63.79,63.87,66700.0,49.9804,50.0431,49.9726,50.0353,66700.0
2010-02-22 12:35:00,63.87,64.1,63.87,64.08,90400.0,50.0353,50.2154,50.0353,50.1998,90400.0
2010-02-22 12:40:00,64.09,64.13,64.05,64.11,52800.0,50.2076,50.2389,50.1763,50.2233,52800.0
2010-02-22 12:45:00,64.11,64.15,64.07,64.09,60400.0,50.2233,50.2546,50.1919,50.2076,60400.0
2010-02-22 12:50:00,64.09,64.09,63.94,63.97,41600.0,50.2076,50.2076,50.0901,50.1136,41600.0
2010-02-22 12:55:00,63.98,64.01,63.91,63.94,65400.0,50.1214,50.1449,50.0666,50.0901,65400.0
2010-02-22 13:00:00,63.94,63.99,63.93,63.95,52800.0,50.0901,50.1293,50.0823,50.0979,52800.0
2010-02-22 13:05:00,63.94,63.95,63.88,63.92,26800.0,50.0901,50.0979,50.0431,50.0744,26800.0
2010-02-22 13:10:00,63.92,63.93,63.88,63.88,16000.0,50.0744,50.0823,50.0431,50.0431,16000.0
2010-02-22 13:15:00,63.88,63.89,63.84,63.89,24800.0,50.0431,50.0509,50.0118,50.0509,24800.0
2010-02-22 13:20:00,63.89,63.95,63.86,63.93,44400.0,50.0509,50.0979,50.0274,50.0823,44400.0
2010-02-22 13:25:00,63.93,63.98,63.93,63.98,28400.0,50.0823,50.1214,50.0823,50.1214,28400.0
2010-02-22 13:30:00,63.97,64.09,63.97,64.05,90600.0,50.1136,50.2076,50.1136,50.1763,90600.0
2010-02-22 13:35:00,64.05,64.07,64.0,64.0,31300.0,50.1763,50.1919,50.1371,50.1371,31300.0
2010-02-22 13:40:00,64.0,64.04,63.96,64.03,52900.0,50.1371,50.1684,50.1058,50.1606,52900.0
2010-02-22 13:45:00,64.04,64.12,64.03,64.09,126000.0,50.1684,50.2311,50.1606,50.2076,126000.0
2010-02-22 13:50:00,64.1,64.11,64.09,64.09,55800.0,50.2154,50.2233,50.2076,50.2076,55800.0
2010-02-22 13:55:00,64.09,64.11,64.06,64.11,70500.0,50.2076,50.2233,50.1841,50.2233,70500.0
2010-02-22 14:00:00,64.1,64.17,64.09,64.17,70500.0,50.2154,50.2703,50.2076,50.2703,70500.0
2010-02-22 14:05:00,64.17,64.19,64.15,64.19,96500.0,50.2703,50.2859,50.2546,50.2859,96500.0
2010-02-22 14:10:00,64.19,64.21,64.18,64.2,57400.0,50.2859,50.3016,50.2781,50.2938,57400.0
2010-02-22 14:15:00,64.21,64.21,64.14,64.16,120200.0,50.3016,50.3016,50.2468,50.2624,120200.0
2010-02-22 14:20:00,64.15,64.24,64.14,64.23,67100.0,50.2546,50.3251,50.2468,50.3173,67100.0
2010-02-22 14:25:00,64.23,64.24,64.13,64.15,84800.0,50.3173,50.3251,50.2389,50.2546,84800.0
2010-02-22 14:30:00,64.16,64.17,64.12,64.12,33400.0,50.2624,50.2703,50.2311,50.2311,33400.0
2010-02-22 14:35:00,64.12,64.13,64.09,64.12,32100.0,50.2311,50.2389,50.2076,50.2311,32100.0
2010-02-22 14:40:00,64.12,64.15,64.11,64.14,46600.0,50.2311,50.2546,50.2233,50.2468,46600.0
2010-02-22 14:45:00,64.15,64.19,64.12,64.14,56500.0,50.2546,50.2859,50.2311,50.2468,56500.0
2010-02-22 14:50:00,64.13,64.19,64.13,64.17,37600.0,50.2389,50.2859,50.2389,50.2703,37600.0
2010-02-22 14:55:00,64.18,64.2,64.14,64.16,46300.0,50.2781,50.2938,50.2468,50.2624,46300.0
2010-02-22 15:00:00,64.17,64.19,64.13,64.16,71600.0,50.2703,50.2859,50.2389,50.2624,71600.0
2010-02-22 15:05:00,64.16,64.21,64.14,64.21,105100.0,50.2624,50.3016,50.2468,50.3016,105100.0
2010-02-22 15:10:00,64.22,64.36,64.21,64.35,113900.0,50.3094,50.4191,50.3016,50.4113,113900.0
2010-02-22 15:15:00,64.36,64.45,64.33,64.44,137200.0,50.4191,50.4896,50.3956,50.4818,137200.0
2010-02-22 15:20:00,64.44,64.47,64.36,64.36,177300.0,50.4818,50.5053,50.4191,50.4191,177300.0
2010-02-22 15:25:00,64.36,64.37,64.33,64.34,54200.0,50.4191,50.427,50.3956,50.4035,54200.0
2010-02-22 15:30:00,64.34,64.34,64.25,64.29,108600.0,50.4035,50.4035,50.333,50.3643,108600.0
2010-02-22 15:35:00,64.3,64.33,64.22,64.22,98200.0,50.3721,50.3956,50.3094,50.3094,98200.0
2010-02-22 15:40:00,64.22,64.23,63.99,64.02,129800.0,50.3094,50.3173,50.1293,50.1528,129800.0
2010-02-22 15:45:00,64.01,64.06,63.97,64.01,233800.0,50.1449,50.1841,50.1136,50.1449,233800.0
2010-02-22 15:50:00,64.02,64.02,63.92,63.93,181800.0,50.1528,50.1528,50.0744,50.0823,181800.0
2010-02-22 15:55:00,63.92,63.98,63.86,63.97,230000.0,50.0744,50.1214,50.0274,50.1136,230000.0
2010-02-23 09:30:00,63.81,63.82,63.39,63.48,129100.0,49.9883,49.9961,49.6592,49.7297,129100.0
2010-02-23 09:35:00,63.49,63.65,63.39,63.62,51300.0,49.7376,49.8629,49.6592,49.8394,51300.0
2010-02-23 09:40:00,63.63,63.97,63.63,63.95,55800.0,49.8472,50.1136,49.8472,50.0979,55800.0
2010-02-23 09:45:00,63.95,64.04,63.92,64.04,90900.0,50.0979,50.1684,50.0744,50.1684,90900.0
2010-02-23 09:50:00,64.03,64.11,63.9,64.03,71300.0,50.1606,50.2233,50.0588,50.1606,71300.0
2010-02-23 09:55:00,64.01,64.17,63.95,63.95,66700.0,50.1449,50.2703,50.0979,50.0979,66700.0
2010-02-23 10:00:00,64.1,64.14,63.35,63.57,209300.0,50.2154,50.2468,49.6279,49.8002,209300.0
2010-02-23 10:05:00,63.57,63.66,63.34,63.62,72200.0,49.8002,49.8707,49.6201,49.8394,72200.0
2010-02-23 10:10:00,63.61,63.62,63.31,63.33,65700.0,49.8316,49.8394,49.5966,49.6122,65700.0
2010-02-23 10:15:00,63.31,63.45,63.23,63.38,63600.0,49.5966,49.7062,49.5339,49.6514,63600.0
2010-02-23 10:20:00,63.41,63.41,63.25,63.26,61400.0,49.6749,49.6749,49.5496,49.5574,61400.0
2010-02-23 10:25:00,63.26,63.29,63.2,63.22,57600.0,49.5574,49.5809,49.5104,49.5261,57600.0
2010-02-23 10:30:00,63.21,63.22,63.05,63.2,67800.0,49.5182,49.5261,49.3929,49.5104,67800.0
2010-02-23 10:35:00,63.2,63.27,63.06,63.15,65100.0,49.5104,49.5652,49.4007,49.4712,65100.0
2010-02-23 10:40:00,63.17,63.18,63.09,63.13,34300.0,49.4869,49.4947,49.4242,49.4556,34300.0
2010-02-23 10:45:00,63.11,63.15,63.0,63.03,75000.0,49.4399,49.4712,49.3537,49.3772,75000.0
2010-02-23 10:50:00,63.03,63.05,62.95,63.0,108700.0,49.3772,49.3929,49.3145,49.3537,108700.0
2010-02-23 10:55:00,63.0,63.16,62.99,63.11,50500.0,49.3537,49.4791,49.3459,49.4399,50500.0
2010-02-23 11:00:00,63.1,63.18,62.95,62.96,103700.0,49.4321,49.4947,49.3145,49.3224,103700.0
2010-02-23 11:05:00,62.95,62.96,62.66,62.73,112900.0,49.3145,49.3224,49.0874,49.1422,112900.0
2010-02-23 11:10:00,62.72,62.8,62.7,62.76,42800.0,49.1344,49.197,49.1187,49.1657,42800.0
2010-02-23 11:15:00,62.75,62.8,62.71,62.77,51900.0,49.1579,49.197,49.1265,49.1735,51900.0
2010-02-23 11:20:00,62.76,62.8,62.7,62.77,59000.0,49.1657,49.197,49.1187,49.1735,59000.0
2010-02-23 11:25:00,62.77,62.8,62.7,62.71,42700.0,49.1735,49.197,49.1187,49.1265,42700.0
2010-02-23 11:30:00,62.71,62.79,62.7,62.77,47000.0,49.1265,49.1892,49.1187,49.1735,47000.0
2010-02-23 11:35:00,62.77,62.85,62.76,62.8,34100.0,49.1735,49.2362,49.1657,49.197,34100.0
2010-02-23 11:40:00,62.8,62.81,62.73,62.73,41500.0,49.197,49.2049,49.1422,49.1422,41500.0
2010-02-23 11:45:00,62.71,62.74,62.66,62.72,44000.0,49.1265,49.15,49.0874,49.1344,44000.0
2010-02-23 11:50:00,62.72,62.73,62.63,62.66,73600.0,49.1344,49.1422,49.0639,49.0874,73600.0
2010-02-23 11:55:00,62.66,62.68,62.59,62.6,53800.0,49.0874,49.103,49.0325,49.0404,53800.0
2010-02-23 12:00:00,62.6,62.61,62.51,62.52,75400.0,49.0404,49.0482,48.9698,48.9777,75400.0
2010-02-23 12:05:00,62.51,62.54,62.46,62.49,99400.0,48.9698,48.9934,48.9307,48.9542,99400.0
2010-02-23 12:10:00,62.49,62.52,62.47,62.48,51900.0,48.9542,48.9777,48.9385,48.9463,51900.0
2010-02-23 12:15:00,62.48,62.52,62.48,62.49,63300.0,48.9463,48.9777,48.9463,48.9542,63300.0
2010-02-23 12:20:00,62.49,62.5,62.36,62.4,98800.0,48.9542,48.962,48.8523,48.8837,98800.0
2010-02-23 12:25:00,62.4,62.42,62.35,62.4,44600.0,48.8837,48.8993,48.8445,48.8837,44600.0
2010-02-23 12:30:00,62.39,62.45,62.34,62.44,67600.0,48.8758,48.9228,48.8367,48.915,67600.0
2010-02-23 12:35:00,62.43,62.44,62.33,62.38,80500.0,48.9072,48.915,48.8288,48.868,80500.0
2010-02-23 12:40:00,62.37,62.4,62.28,62.31,77400.0,48.8602,48.8837,48.7897,48.8132,77400.0
2010-02-23 12:45:00,62.31,62.39,62.25,62.38,67500.0,48.8132,48.8758,48.7662,48.868,67500.0
2010-02-23 12:50:00,62.38,62.5,62.38,62.49,64900.0,48.868,48.962,48.868,48.9542,64900.0
2010-02-23 12:55:00,62.48,62.49,62.42,62.49,44800.0,48.9463,48.9542,48.8993,48.9542,44800.0
2010-02-23 13:00:00,62.49,62.51,62.43,62.47,102700.0,48.9542,48.9698,48.9072,48.9385,102700.0
2010-02-23 13:05:00,62.46,62.46,62.42,62.45,125300.0,48.9307,48.9307,48.8993,48.9228,125300.0
2010-02-23 13:10:00,62.44,62.49,62.43,62.44,228200.0,48.915,48.9542,48.9072,48.915,228200.0
2010-02-23 13:15:00,62.43,62.47,62.42,62.46,57000.0,48.9072,48.9385,48.8993,48.9307,57000.0
2010-02-23 13:20:00,62.45,62.51,62.45,62.51,70900.0,48.9228,48.9698,48.9228,48.9698,70900.0
2010-02-23 13:25:00,62.5,62.62,62.49,62.58,52100.0,48.962,49.056,48.9542,49.0247,52100.0
2010-02-23 13:30:00,62.59,62.59,62.53,62.56,91900.0,49.0325,49.0325,48.9855,49.009,91900.0
2010-02-23 13:35:00,62.55,62.56,62.47,62.56,101200.0,49.0012,49.009,48.9385,49.009,101200.0
2010-02-23 13:40:00,62.56,62.58,62.48,62.48,112600.0,49.009,49.0247,48.9463,48.9463,112600.0
2010-02-23 13:45:00,62.48,62.49,62.4,62.42,79700.0,48.9463,48.9542,48.8837,48.8993,79700.0
2010-02-23 13:50:00,62.42,62.52,62.41,62.5,45600.0,48.8993,48.9777,48.8915,48.962,45600.0
2010-02-23 13:55:00,62.49,62.55,62.49,62.52,37100.0,48.9542,49.0012,48.9542,48.9777,37100.0
2010-02-23 14:00:00,62.51,62.56,62.47,62.47,69500.0,48.9698,49.009,48.9385,48.9385,69500.0
2010-02-23 14:05:00,62.47,62.52,62.45,62.52,37300.0,48.9385,48.9777,48.9228,48.9777,37300.0
2010-02-23 14:10:00,62.52,62.59,62.49,62.5,50200.0,48.9777,49.0325,48.9542,48.962,50200.0
2010-02-23 14:15:00,62.49,62.55,62.43,62.43,39200.0,48.9542,49.0012,48.9072,48.9072,39200.0
2010-02-23 14:20:00,62.43,62.51,62.42,62.5,30500.0,48.9072,48.9698,48.8993,48.962,30500.0
2010-02-23 14:25:00,62.49,62.49,62.42,62.49,40800.0,48.9542,48.9542,48.8993,48.9542,40800.0
2010-02-23 14:30:00,62.49,62.49,62.41,62.46,36900.0,48.9542,48.9542,48.8915,48.9307,36900.0
2010-02-23 14:35:00,62.46,62.6,62.45,62.57,56400.0,48.9307,49.0404,48.9228,49.0169,56400.0
2010-02-23 14:40:00,62.56,62.69,62.54,62.63,64600.0,49.009,49.1109,48.9934,49.0639,64600.0
2010-02-23 14:45:00,62.62,62.67,62.6,62.65,56800.0,49.056,49.0952,49.0404,49.0795,56800.0
2010-02-23 14:50:00,62.64,62.74,62.64,62.74,45600.0,49.0717,49.15,49.0717,49.15,45600.0
2010-02-23 14:55:00,62.72,62.74,62.61,62.63,49500.0,49.1344,49.15,49.0482,49.0639,49500.0
2010-02-23 15:00:00,62.62,62.74,62.62,62.65,64600.0,49.056,49.15,49.056,49.0795,64600.0
2010-02-23 15:05:00,62.65,62.74,62.64,62.65,70500.0,49.0795,49.15,49.0717,49.0795,70500.0
2010-02-23 15:10:00,62.64,62.81,62.62,62.8,58400.0,49.0717,49.2049,49.056,49.197,58400.0
2010-02-23 15:15:00,62.81,62.98,62.77,62.97,124100.0,49.2049,49.338,49.1735,49.3302,124100.0
2010-02-23 15:20:00,62.97,62.97,62.88,62.91,68600.0,49.3302,49.3302,49.2597,49.2832,68600.0
2010-02-23 15:25:00,62.9,62.97,62.88,62.93,189900.0,49.2754,49.3302,49.2597,49.2989,189900.0
2010-02-23 15:30:00,62.94,62.94,62.88,62.9,95400.0,49.3067,49.3067,49.2597,49.2754,95400.0
2010-02-23 15:35:00,62.9,62.94,62.86,62.89,107700.0,49.2754,49.3067,49.244,49.2675,107700.0
2010-02-23 15:40:00,62.89,62.89,62.74,62.78,125000.0,49.2675,49.2675,49.15,49.1814,125000.0
2010-02-23 15:45:00,62.78,62.83,62.75,62.82,107900.0,49.1814,49.2205,49.1579,49.2127,107900.0
2010-02-23 15:50:00,62.8,62.85,62.76,62.82,217100.0,49.197,49.2362,49.1657,49.2127,217100.0
2010-02-23 15:55:00,62.83,62.83,62.71,62.76,240800.0,49.2205,49.2205,49.1265,49.1657,240800.0
2010-02-24 09:30:00,63.0,63.25,62.94,63.16,104000.0,49.3537,49.5496,49.3067,49.4791,104000.0
2010-02-24 09:35:00,63.14,63.16,63.01,63.14,50100.0,49.4634,49.4791,49.3615,49.4634,50100.0
2010-02-24 09:40:00,63.15,63.22,63.02,63.12,46700.0,49.4712,49.5261,49.3694,49.4477,46700.0
2010-02-24 09:45:00,63.13,63.39,63.13,63.25,75400.0,49.4556,49.6592,49.4556,49.5496,75400.0
2010-02-24 09:50:00,63.26,63.42,63.23,63.34,32300.0,49.5574,49.6827,49.5339,49.6201,32300.0
2010-02-24 09:55:00,63.33,63.33,63.2,63.23,31800.0,49.6122,49.6122,49.5104,49.5339,31800.0
2010-02-24 10:00:00,63.22,63.34,62.93,63.2,102600.0,49.5261,49.6201,49.2989,49.5104,102600.0
2010-02-24 10:05:00,63.22,63.23,62.97,63.0,39400.0,49.5261,49.5339,49.3302,49.3537,39400.0
2010-02-24 10:10:00,62.97,63.01,62.91,62.96,70000.0,49.3302,49.3615,49.2832,49.3224,70000.0
2010-02-24 10:15:00,62.96,62.96,62.7,62.77,45400.0,49.3224,49.3224,49.1187,49.1735,45400.0
2010-02-24 10:20:00,62.77,62.84,62.64,62.84,27300.0,49.1735,49.2284,49.0717,49.2284,27300.0
2010-02-24 10:25:00,62.82,63.05,62.8,62.99,64900.0,49.2127,49.3929,49.197,49.3459,64900.0
2010-02-24 10:30:00,62.98,63.13,62.88,63.1,50600.0,49.338,49.4556,49.2597,49.4321,50600.0
2010-02-24 10:35:00,63.09,63.34,63.0,63.34,64300.0,49.4242,49.6201,49.3537,49.6201,64300.0
2010-02-24 10:40:00,63.35,63.42,63.17,63.21,59000.0,49.6279,49.6827,49.4869,49.5182,59000.0
2010-02-24 10:45:00,63.24,63.7,63.24,63.64,140900.0,49.5417,49.9021,49.5417,49.8551,140900.0
2010-02-24 10:50:00,63.67,63.68,63.38,63.46,82200.0,49.8786,49.8864,49.6514,49.7141,82200.0
2010-02-24 10:55:00,63.44,63.52,63.37,63.49,29700.0,49.6984,49.7611,49.6436,49.7376,29700.0
2010-02-24 11:00:00,63.47,63.57,63.4,63.52,36700.0,49.7219,49.8002,49.6671,49.7611,36700.0
2010-02-24 11:05:00,63.52,63.55,63.4,63.4,45900.0,49.7611,49.7846,49.6671,49.6671,45900.0
2010-02-24 11:10:00,63.4,63.42,63.34,63.35,29600.0,49.6671,49.6827,49.6201,49.6279,29600.0
2010-02-24 11:15:00,63.34,63.39,63.3,63.37,26100.0,49.6201,49.6592,49.5887,49.6436,26100.0
2010-02-24 11:20:00,63.37,63.43,63.34,63.4,17200.0,49.6436,49.6906,49.6201,49.6671,17200.0
2010-02-24 11:25:00,63.39,63.44,63.3,63.44,17800.0,49.6592,49.6984,49.5887,49.6984,17800.0
2010-02-24 11:30:00,63.43,63.55,63.43,63.54,30400.0,49.6906,49.7846,49.6906,49.7767,30400.0
2010-02-24 11:35:00,63.54,63.55,63.35,63.44,35000.0,49.7767,49.7846,49.6279,49.6984,35000.0
2010-02-24 11:40:00,63.43,63.51,63.33,63.33,28300.0,49.6906,49.7532,49.6122,49.6122,28300.0
2010-02-24 11:45:00,63.36,63.41,63.31,63.34,25000.0,49.6357,49.6749,49.5966,49.6201,25000.0
2010-02-24 11:50:00,63.33,63.4,63.31,63.38,15300.0,49.6122,49.6671,49.5966,49.6514,15300.0
2010-02-24 11:55:00,63.38,63.43,63.34,63.36,21600.0,49.6514,49.6906,49.6201,49.6357,21600.0
2010-02-24 12:00:00,63.36,63.42,63.35,63.38,14800.0,49.6357,49.6827,49.6279,49.6514,14800.0
2010-02-24 12:05:00,63.38,63.4,63.31,63.35,30600.0,49.6514,49.6671,49.5966,49.6279,30600.0
2010-02-24 12:10:00,63.34,63.45,63.32,63.44,16900.0,49.6201,49.7062,49.6044,49.6984,16900.0
2010-02-24 12:15:00,63.44,63.53,63.38,63.5,26200.0,49.6984,49.7689,49.6514,49.7454,26200.0
2010-02-24 12:20:00,63.49,63.49,63.42,63.48,17900.0,49.7376,49.7376,49.6827,49.7297,17900.0
2010-02-24 12:25:00,63.46,63.56,63.44,63.47,34400.0,49.7141,49.7924,49.6984,49.7219,34400.0
2010-02-24 12:30:00,63.47,63.47,63.41,63.42,18700.0,49.7219,49.7219,49.6749,49.6827,18700.0
2010-02-24 12:35:00,63.43,63.44,63.34,63.34,23800.0,49.6906,49.6984,49.6201,49.6201,23800.0
2010-02-24 12:40:00,63.35,63.52,63.34,63.52,16000.0,49.6279,49.7611,49.6201,49.7611,16000.0
2010-02-24 12:45:00,63.52,63.55,63.48,63.53,16900.0,49.7611,49.7846,49.7297,49.7689,16900.0
2010-02-24 12:50:00,63.53,63.57,63.47,63.5,28300.0,49.7689,49.8002,49.7219,49.7454,28300.0
2010-02-24 12:55:00,63.49,63.53,63.44,63.44,31500.0,49.7376,49.7689,49.6984,49.6984,31500.0
2010-02-24 13:00:00,63.44,63.54,63.41,63.54,36200.0,49.6984,49.7767,49.6749,49.7767,36200.0
2010-02-24 13:05:00,63.53,63.54,63.44,63.46,12000.0,49.7689,49.7767,49.6984,49.7141,12000.0
2010-02-24 13:10:00,63.46,63.49,63.43,63.44,33400.0,49.7141,49.7376,49.6906,49.6984,33400.0
2010-02-24 13:15:00,63.45,63.61,63.44,63.54,36100.0,49.7062,49.8316,49.6984,49.7767,36100.0
2010-02-24 13:20:00,63.54,63.56,63.47,63.47,18700.0,49.7767,49.7924,49.7219,49.7219,18700.0
2010-02-24 13:25:00,63.46,63.48,63.43,63.44,16900.0,49.7141,49.7297,49.6906,49.6984,16900.0
2010-02-24 13:30:00,63.44,63.49,63.41,63.48,22900.0,49.6984,49.7376,49.6749,49.7297,22900.0
2010-02-24 13:35:00,63.48,63.51,63.47,63.51,44200.0,49.7297,49.7532,49.7219,49.7532,44200.0
2010-02-24 13:40:00,63.5,63.51,63.43,63.43,31500.0,49.7454,49.7532,49.6906,49.6906,31500.0
2010-02-24 13:45:00,63.43,63.46,63.42,63.44,14000.0,49.6906,49.7141,49.6827,49.6984,14000.0
2010-02-24 13:50:00,63.44,63.47,63.41,63.42,14400.0,49.6984,49.7219,49.6749,49.6827,14400.0
2010-02-24 13:55:00,63.42,63.46,63.41,63.46,25600.0,49.6827,49.7141,49.6749,49.7141,25600.0
2010-02-24 14:00:00,63.46,63.49,63.36,63.37,24500.0,49.7141,49.7376,49.6357,49.6436,24500.0
2010-02-24 14:05:00,63.36,63.41,63.35,63.36,9400.0,49.6357,49.6749,49.6279,49.6357,9400.0
2010-02-24 14:10:00,63.35,63.41,63.34,63.35,24200.0,49.6279,49.6749,49.6201,49.6279,24200.0
2010-02-24 14:15:00,63.33,63.33,63.24,63.27,24400.0,49.6122,49.6122,49.5417,49.5652,24400.0
2010-02-24 14:20:00,63.26,63.28,63.19,63.2,30200.0,49.5574,49.5731,49.5026,49.5104,30200.0
2010-02-24 14:25:00,63.2,63.24,63.15,63.15,41400.0,49.5104,49.5417,49.4712,49.4712,41400.0
2010-02-24 14:30:00,63.15,63.18,63.07,63.11,61800.0,49.4712,49.4947,49.4085,49.4399,61800.0
2010-02-24 14:35:00,63.1,63.18,63.03,63.12,43400.0,49.4321,49.4947,49.3772,49.4477,43400.0
2010-02-24 14:40:00,63.11,63.22,63.02,63.21,37500.0,49.4399,49.5261,49.3694,49.5182,37500.0
2010-02-24 14:45:00,63.21,63.22,63.15,63.22,30400.0,49.5182,49.5261,49.4712,49.5261,30400.0
2010-02-24 14:50:00,63.22,63.24,63.09,63.13,20100.0,49.5261,49.5417,49.4242,49.4556,20100.0
2010-02-24 14:55:00,63.13,63.22,63.12,63.16,19000.0,49.4556,49.5261,49.4477,49.4791,19000.0
2010-02-24 15:00:00,63.16,63.25,63.15,63.24,31500.0,49.4791,49.5496,49.4712,49.5417,31500.0
2010-02-24 15:05:00,63.24,63.31,63.23,63.26,38900.0,49.5417,49.5966,49.5339,49.5574,38900.0
2010-02-24 15:10:00,63.27,63.37,63.26,63.28,31200.0,49.5652,49.6436,49.5574,49.5731,31200.0
2010-02-24 15:15:00,63.28,63.3,63.22,63.28,47000.0,49.5731,49.5887,49.5261,49.5731,47000.0
2010-02-24 15:20:00,63.28,63.37,63.25,63.32,51300.0,49.5731,49.6436,49.5496,49.6044,51300.0
2010-02-24 15:25:00,63.32,63.32,63.25,63.31,33900.0,49.6044,49.6044,49.5496,49.5966,33900.0
2010-02-24 15:30:00,63.3,63.33,63.26,63.32,59400.0,49.5887,49.6122,49.5574,49.6044,59400.0
2010-02-24 15:35:00,63.32,63.42,63.32,63.33,59100.0,49.6044,49.6827,49.6044,49.6122,59100.0
2010-02-24 15:40:00,63.33,63.42,63.33,63.37,59100.0,49.6122,49.6827,49.6122,49.6436,59100.0
2010-02-24 15:45:00,63.36,63.46,63.36,63.38,97500.0,49.6357,49.7141,49.6357,49.6514,97500.0
2010-02-24 15:50:00,63.38,63.48,63.36,63.45,109800.0,49.6514,49.7297,49.6357,49.7062,109800.0
2010-02-24 15:55:00,63.46,63.51,63.43,63.43,143100.0,49.7141,49.7532,49.6906,49.6906,143100.0
2010-02-25 09:30:00,62.72,62.97,62.51,62.6,154000.0,49.1344,49.3302,48.9698,49.0404,154000.0
2010-02-25 09:35:00,62.57,62.57,62.35,62.4,101000.0,49.0169,49.0169,48.8445,48.8837,101000.0
2010-02-25 09:40:00,62.39,62.39,62.09,62.1,110000.0,48.8758,48.8758,48.6408,48.6487,110000.0
2010-02-25 09:45:00,62.11,62.38,62.0,62.38,142600.0,48.6565,48.868,48.5703,48.868,142600.0
2010-02-25 09:50:00,62.37,62.54,62.33,62.52,67100.0,48.8602,48.9934,48.8288,48.9777,67100.0
2010-02-25 09:55:00,62.52,62.54,62.42,62.5,60900.0,48.9777,48.9934,48.8993,48.962,60900.0
2010-02-25 10:00:00,62.5,62.52,62.4,62.47,73800.0,48.962,48.9777,48.8837,48.9385,73800.0
2010-02-25 10:05:00,62.47,62.53,62.39,62.46,117600.0,48.9385,48.9855,48.8758,48.9307,117600.0
2010-02-25 10:10:00,62.47,62.52,62.39,62.5,61400.0,48.9385,48.9777,48.8758,48.962,61400.0
2010-02-25 10:15:00,62.49,62.53,62.38,62.42,119500.0,48.9542,48.9855,48.868,48.8993,119500.0
2010-02-25 10:20:00,62.44,62.53,62.33,62.36,74500.0,48.915,48.9855,48.8288,48.8523,74500.0
2010-02-25 10:25:00,62.36,62.47,62.26,62.43,61900.0,48.8523,48.9385,48.774,48.9072,61900.0
2010-02-25 10:30:00,62.43,62.44,62.31,62.39,41800.0,48.9072,48.915,48.8132,48.8758,41800.0
2010-02-25 10:35:00,62.39,62.39,62.23,62.29,36800.0,48.8758,48.8758,48.7505,48.7975,36800.0
2010-02-25 10:40:00,62.29,62.29,62.19,62.25,60900.0,48.7975,48.7975,48.7192,48.7662,60900.0
2010-02-25 10:45:00,62.25,62.33,62.24,62.27,35900.0,48.7662,48.8288,48.7583,48.7818,35900.0
2010-02-25 10:50:00,62.27,62.34,62.25,62.31,20200.0,48.7818,48.8367,48.7662,48.8132,20200.0
2010-02-25 10:55:00,62.31,62.35,62.19,62.22,49900.0,48.8132,48.8445,48.7192,48.7427,49900.0
2010-02-25 11:00:00,62.21,62.34,62.17,62.29,53200.0,48.7348,48.8367,48.7035,48.7975,53200.0
2010-02-25 11:05:00,62.29,62.39,62.28,62.31,57000.0,48.7975,48.8758,48.7897,48.8132,57000.0
2010-02-25 11:10:00,62.32,62.38,62.28,62.29,16300.0,48.821,48.868,48.7897,48.7975,16300.0
2010-02-25 11:15:00,62.29,62.3,62.22,62.23,28600.0,48.7975,48.8053,48.7427,48.7505,28600.0
2010-02-25 11:20:00,62.23,62.29,62.13,62.2,28500.0,48.7505,48.7975,48.6722,48.727,28500.0
2010-02-25 11:25:00,62.21,62.23,62.16,62.16,22900.0,48.7348,48.7505,48.6957,48.6957,22900.0
2010-02-25 11:30:00,62.15,62.15,62.04,62.13,47600.0,48.6878,48.6878,48.6017,48.6722,47600.0
2010-02-25 11:35:00,62.15,62.16,62.03,62.06,28500.0,48.6878,48.6957,48.5938,48.6173,28500.0
2010-02-25 11:40:00,62.04,62.26,62.04,62.23,38000.0,48.6017,48.774,48.6017,48.7505,38000.0
2010-02-25 11:45:00,62.24,62.27,62.19,62.27,23000.0,48.7583,48.7818,48.7192,48.7818,23000.0
2010-02-25 11:50:00,62.26,62.32,62.21,62.26,32200.0,48.774,48.821,48.7348,48.774,32200.0
2010-02-25 11:55:00,62.26,62.34,62.22,62.33,20000.0,48.774,48.8367,48.7427,48.8288,20000.0
2010-02-25 12:00:00,62.33,62.35,62.25,62.32,22700.0,48.8288,48.8445,48.7662,48.821,22700.0
2010-02-25 12:05:00,62.31,62.42,62.29,62.41,28600.0,48.8132,48.8993,48.7975,48.8915,28600.0
2010-02-25 12:10:00,62.4,62.44,62.38,62.41,25300.0,48.8837,48.915,48.868,48.8915,25300.0
2010-02-25 12:15:00,62.43,62.45,62.34,62.35,17800.0,48.9072,48.9228,48.8367,48.8445,17800.0
2010-02-25 12:20:00,62.36,62.38,62.33,62.36,9800.0,48.8523,48.868,48.8288,48.8523,9800.0
2010-02-25 12:25:00,62.36,62.36,62.28,62.33,11600.0,48.8523,48.8523,48.7897,48.8288,11600.0
2010-02-25 12:30:00,62.34,62.37,62.33,62.37,8800.0,48.8367,48.8602,48.8288,48.8602,8800.0
2010-02-25 12:35:00,62.37,62.43,62.36,62.41,23600.0,48.8602,48.9072,48.8523,48.8915,23600.0
2010-02-25 12:40:00,62.42,62.48,62.4,62.45,32600.0,48.8993,48.9463,48.8837,48.9228,32600.0
2010-02-25 12:45:00,62.45,62.48,62.44,62.48,53500.0,48.9228,48.9463,48.915,48.9463,53500.0
2010-02-25 12:50:00,62.48,62.51,62.41,62.42,36200.0,48.9463,48.9698,48.8915,48.8993,36200.0
2010-02-25 12:55:00,62.42,62.42,62.27,62.29,49000.0,48.8993,48.8993,48.7818,48.7975,49000.0
2010-02-25 13:00:00,62.28,62.33,62.23,62.23,35400.0,48.7897,48.8288,48.7505,48.7505,35400.0
2010-02-25 13:05:00,62.24,62.24,62.18,62.21,35500.0,48.7583,48.7583,48.7113,48.7348,35500.0
2010-02-25 13:10:00,62.2,62.23,62.15,62.22,45500.0,48.727,48.7505,48.6878,48.7427,45500.0
2010-02-25 13:15:00,62.22,62.22,62.15,62.15,30500.0,48.7427,48.7427,48.6878,48.6878,30500.0
2010-02-25 13:20:00,62.16,62.2,62.11,62.12,47300.0,48.6957,48.727,48.6565,48.6643,47300.0
2010-02-25 13:25:00,62.13,62.15,62.08,62.11,36000.0,48.6722,48.6878,48.633,48.6565,36000.0
2010-02-25 13:30:00,62.11,62.21,62.11,62.2,21100.0,48.6565,48.7348,48.6565,48.727,21100.0
2010-02-25 13:35:00,62.2,62.29,62.17,62.28,24900.0,48.727,48.7975,48.7035,48.7897,24900.0
2010-02-25 13:40:00,62.29,62.32,62.21,62.3,24800.0,48.7975,48.821,48.7348,48.8053,24800.0
2010-02-25 13:45:00,62.32,62.48,62.32,62.39,77600.0,48.821,48.9463,48.821,48.8758,77600.0
2010-02-25 13:50:00,62.39,62.43,62.36,62.39,112400.0,48.8758,48.9072,48.8523,48.8758,112400.0
2010-02-25 13:55:00,62.39,62.47,62.35,62.47,137900.0,48.8758,48.9385,48.8445,48.9385,137900.0
2010-02-25 14:00:00,62.48,62.61,62.47,62.6,163900.0,48.9463,49.0482,48.9385,49.0404,163900.0
2010-02-25 14:05:00,62.61,62.61,62.49,62.51,61300.0,49.0482,49.0482,48.9542,48.9698,61300.0
2010-02-25 14:10:00,62.51,62.55,62.43,62.48,58700.0,48.9698,49.0012,48.9072,48.9463,58700.0
2010-02-25 14:15:00,62.47,62.47,62.38,62.39,59300.0,48.9385,48.9385,48.868,48.8758,59300.0
2010-02-25 14:20:00,62.39,62.56,62.38,62.51,62600.0,48.8758,49.009,48.868,48.9698,62600.0
2010-02-25 14:25:00,62.51,62.64,62.5,62.51,43800.0,48.9698,49.0717,48.962,48.9698,43800.0
2010-02-25 14:30:00,62.53,62.55,62.49,62.53,160800.0,48.9855,49.0012,48.9542,48.9855,160800.0
2010-02-25 14:35:00,62.53,62.56,62.38,62.38,32800.0,48.9855,49.009,48.868,48.868,32800.0
2010-02-25 14:40:00,62.39,62.56,62.39,62.54,29200.0,48.8758,49.009,48.8758,48.9934,29200.0
2010-02-25 14:45:00,62.55,62.61,62.45,62.46,30800.0,49.0012,49.0482,48.9228,48.9307,30800.0
2010-02-25 14:50:00,62.48,62.55,62.48,62.51,28000.0,48.9463,49.0012,48.9463,48.9698,28000.0
2010-02-25 14:55:00,62.51,62.57,62.47,62.53,66100.0,48.9698,49.0169,48.9385,48.9855,66100.0
2010-02-25 15:00:00,62.53,62.57,62.45,62.52,60700.0,48.9855,49.0169,48.9228,48.9777,60700.0
2010-02-25 15:05:00,62.52,62.8,62.51,62.75,83600.0,48.9777,49.197,48.9698,49.1579,83600.0
2010-02-25 15:10:00,62.78,62.8,62.61,62.67,92900.0,49.1814,49.197,49.0482,49.0952,92900.0
2010-02-25 15:15:00,62.66,62.71,62.57,62.58,41700.0,49.0874,49.1265,49.0169,49.0247,41700.0
2010-02-25 15:20:00,62.57,62.72,62.53,62.61,72800.0,49.0169,49.1344,48.9855,49.0482,72800.0
2010-02-25 15:25:00,62.62,62.73,62.61,62.73,36400.0,49.056,49.1422,49.0482,49.1422,36400.0
2010-02-25 15:30:00,62.73,62.89,62.69,62.86,91900.0,49.1422,49.2675,49.1109,49.244,91900.0
2010-02-25 15:35:00,62.86,62.88,62.73,62.75,122100.0,49.244,49.2597,49.1422,49.1579,122100.0
2010-02-25 15:40:00,62.75,62.96,62.72,62.85,117700.0,49.1579,49.3224,49.1344,49.2362,117700.0
2010-02-25 15:45:00,62.85,62.93,62.81,62.83,140500.0,49.2362,49.2989,49.2049,49.2205,140500.0
2010-02-25 15:50:00,62.83,62.88,62.71,62.87,151300.0,49.2205,49.2597,49.1265,49.2519,151300.0
2010-02-25 15:55:00,62.88,62.94,62.84,62.91,184100.0,49.2597,49.3067,49.2284,49.2832,184100.0
2010-02-26 09:30:00,63.09,63.35,63.06,63.28,119700.0,49.4242,49.6279,49.4007,49.5731,119700.0
2010-02-26 09:35:00,63.26,63.54,63.26,63.5,133800.0,49.5574,49.7767,49.5574,49.7454,133800.0
2010-02-26 09:40:00,63.5,63.85,63.42,63.75,118900.0,49.7454,50.0196,49.6827,49.9413,118900.0
2010-02-26 09:45:00,63.75,63.82,63.64,63.74,121300.0,49.9413,49.9961,49.8551,49.9334,121300.0
2010-02-26 09:50:00,63.74,63.76,63.57,63.62,72200.0,49.9334,49.9491,49.8002,49.8394,72200.0
2010-02-26 09:55:00,63.67,63.82,63.61,63.63,70200.0,49.8786,49.9961,49.8316,49.8472,70200.0
2010-02-26 10:00:00,63.64,63.71,63.17,63.19,123500.0,49.8551,49.9099,49.4869,49.5026,123500.0
2010-02-26 10:05:00,63.2,63.41,63.03,63.38,95300.0,49.5104,49.6749,49.3772,49.6514,95300.0
2010-02-26 10:10:00,63.39,63.49,63.3,63.45,56000.0,49.6592,49.7376,49.5887,49.7062,56000.0
2010-02-26 10:15:00,63.46,63.61,63.45,63.5,73100.0,49.7141,49.8316,49.7062,49.7454,73100.0
2010-02-26 10:20:00,63.51,63.7,63.45,63.65,47000.0,49.7532,49.9021,49.7062,49.8629,47000.0
2010-02-26 10:25:00,63.66,63.75,63.58,63.75,24400.0,49.8707,49.9413,49.8081,49.9413,24400.0
2010-02-26 10:30:00,63.76,63.87,63.55,63.56,99000.0,49.9491,50.0353,49.7846,49.7924,99000.0
2010-02-26 10:35:00,63.56,63.88,63.56,63.81,36800.0,49.7924,50.0431,49.7924,49.9883,36800.0
2010-02-26 10:40:00,63.77,63.83,63.74,63.76,24100.0,49.9569,50.0039,49.9334,49.9491,24100.0
2010-02-26 10:45:00,63.75,63.8,63.54,63.54,22800.0,49.9413,49.9804,49.7767,49.7767,22800.0
2010-02-26 10:50:00,63.53,63.67,63.5,63.5,30200.0,49.7689,49.8786,49.7454,49.7454,30200.0
2010-02-26 10:55:00,63.5,63.57,63.44,63.55,50700.0,49.7454,49.8002,49.6984,49.7846,50700.0
2010-02-26 11:00:00,63.53,63.6,63.47,63.58,48500.0,49.7689,49.8237,49.7219,49.8081,48500.0
2010-02-26 11:05:00,63.61,63.65,63.58,63.61,24600.0,49.8316,49.8629,49.8081,49.8316,24600.0
2010-02-26 11:10:00,63.6,63.7,63.56,63.61,28800.0,49.8237,49.9021,49.7924,49.8316,28800.0
2010-02-26 11:15:00,63.6,63.62,63.51,63.51,43600.0,49.8237,49.8394,49.7532,49.7532,43600.0
2010-02-26 11:20:00,63.51,63.52,63.46,63.47,28300.0,49.7532,49.7611,49.7141,49.7219,28300.0
2010-02-26 11:25:00,63.48,63.54,63.45,63.46,27000.0,49.7297,49.7767,49.7062,49.7141,27000.0
2010-02-26 11:30:00,63.44,63.45,63.37,63.39,40800.0,49.6984,49.7062,49.6436,49.6592,40800.0
2010-02-26 11:35:00,63.4,63.47,63.37,63.44,25100.0,49.6671,49.7219,49.6436,49.6984,25100.0
2010-02-26 11:40:00,63.45,63.49,63.4,63.41,27900.0,49.7062,49.7376,49.6671,49.6749,27900.0
2010-02-26 11:45:00,63.41,63.44,63.31,63.32,27000.0,49.6749,49.6984,49.5966,49.6044,27000.0
2010-02-26 11:50:00,63.31,63.32,63.22,63.28,41600.0,49.5966,49.6044,49.5261,49.5731,41600.0
2010-02-26 11:55:00,63.28,63.31,63.25,63.31,11400.0,49.5731,49.5966,49.5496,49.5966,11400.0
2010-02-26 12:00:00,63.31,63.32,63.17,63.28,22700.0,49.5966,49.6044,49.4869,49.5731,22700.0
2010-02-26 12:05:00,63.3,63.35,63.23,63.24,14300.0,49.5887,49.6279,49.5339,49.5417,14300.0
2010-02-26 12:10:00,63.24,63.41,63.17,63.22,22200.0,49.5417,49.6749,49.4869,49.5261,22200.0
2010-02-26 12:15:00,63.26,63.26,63.19,63.26,9000.0,49.5574,49.5574,49.5026,49.5574,9000.0
2010-02-26 12:20:00,63.27,63.32,63.23,63.31,19000.0,49.5652,49.6044,49.5339,49.5966,19000.0
2010-02-26 12:25:00,63.31,63.34,63.26,63.34,8300.0,49.5966,49.6201,49.5574,49.6201,8300.0
2010-02-26 12:30:00,63.34,63.43,63.33,63.43,18400.0,49.6201,49.6906,49.6122,49.6906,18400.0
2010-02-26 12:35:00,63.42,63.43,63.32,63.39,30800.0,49.6827,49.6906,49.6044,49.6592,30800.0
2010-02-26 12:40:00,63.4,63.48,63.35,63.4,19600.0,49.6671,49.7297,49.6279,49.6671,19600.0
2010-02-26 12:45:00,63.42,63.42,63.32,63.35,26600.0,49.6827,49.6827,49.6044,49.6279,26600.0
2010-02-26 12:50:00,63.34,63.4,63.27,63.33,45400.0,49.6201,49.6671,49.5652,49.6122,45400.0
2010-02-26 12:55:00,63.33,63.47,63.33,63.4,19700.0,49.6122,49.7219,49.6122,49.6671,19700.0
2010-02-26 13:00:00,63.41,63.47,63.37,63.44,21500.0,49.6749,49.7219,49.6436,49.6984,21500.0
2010-02-26 13:05:00,63.43,63.46,63.4,63.41,24300.0,49.6906,49.7141,49.6671,49.6749,24300.0
2010-02-26 13:10:00,63.39,63.45,63.36,63.38,28700.0,49.6592,49.7062,49.6357,49.6514,28700.0
2010-02-26 13:15:00,63.39,63.45,63.39,63.44,13000.0,49.6592,49.7062,49.6592,49.6984,13000.0
2010-02-26 13:20:00,63.43,63.5,63.42,63.5,16400.0,49.6906,49.7454,49.6827,49.7454,16400.0
2010-02-26 13:25:00,63.5,63.54,63.46,63.54,23000.0,49.7454,49.7767,49.7141,49.7767,23000.0
2010-02-26 13:30:00,63.53,63.6,63.49,63.55,46600.0,49.7689,49.8237,49.7376,49.7846,46600.0
2010-02-26 13:35:00,63.55,63.55,63.46,63.53,26000.0,49.7846,49.7846,49.7141,49.7689,26000.0
2010-02-26 13:40:00,63.52,63.56,63.5,63.51,15100.0,49.7611,49.7924,49.7454,49.7532,15100.0
2010-02-26 13:45:00,63.51,63.52,63.46,63.46,61000.0,49.7532,49.7611,49.7141,49.7141,61000.0
2010-02-26 13:50:00,63.47,63.49,63.42,63.44,33100.0,49.7219,49.7376,49.6827,49.6984,33100.0
2010-02-26 13:55:00,63.45,63.5,63.41,63.41,19500.0,49.7062,49.7454,49.6749,49.6749,19500.0
2010-02-26 14:00:00,63.41,63.43,63.33,63.35,38100.0,49.6749,49.6906,49.6122,49.6279,38100.0
2010-02-26 14:05:00,63.35,63.37,63.31,63.32,55100.0,49.6279,49.6436,49.5966,49.6044,55100.0
2010-02-26 14:10:00,63.3,63.52,63.28,63.3,40400.0,49.5887,49.7611,49.5731,49.5887,40400.0
2010-02-26 14:15:00,63.31,63.31,63.25,63.26,27000.0,49.5966,49.5966,49.5496,49.5574,27000.0
2010-02-26 14:20:00,63.25,63.31,63.24,63.3,16100.0,49.5496,49.5966,49.5417,49.5887,16100.0
2010-02-26 14:25:00,63.3,63.37,63.29,63.3,51500.0,49.5887,49.6436,49.5809,49.5887,51500.0
2010-02-26 14:30:00,63.31,63.34,63.27,63.3,37700.0,49.5966,49.6201,49.5652,49.5887,37700.0
2010-02-26 14:35:00,63.3,63.32,63.26,63.3,32200.0,49.5887,49.6044,49.5574,49.5887,32200.0
2010-02-26 14:40:00,63.3,63.31,63.28,63.3,22700.0,49.5887,49.5966,49.5731,49.5887,22700.0
2010-02-26 14:45:00,63.31,63.4,63.3,63.39,17600.0,49.5966,49.6671,49.5887,49.6592,17600.0
2010-02-26 14:50:00,63.38,63.39,63.3,63.3,24100.0,49.6514,49.6592,49.5887,49.5887,24100.0
2010-02-26 14:55:00,63.31,63.4,63.3,63.4,58300.0,49.5966,49.6671,49.5887,49.6671,58300.0
2010-02-26 15:00:00,63.39,63.41,63.29,63.3,48500.0,49.6592,49.6749,49.5809,49.5887,48500.0
2010-02-26 15:05:00,63.29,63.33,63.23,63.23,41500.0,49.5809,49.6122,49.5339,49.5339,41500.0
2010-02-26 15:10:00,63.24,63.37,63.23,63.31,84600.0,49.5417,49.6436,49.5339,49.5966,84600.0
2010-02-26 15:15:00,63.3,63.32,63.26,63.3,49400.0,49.5887,49.6044,49.5574,49.5887,49400.0
2010-02-26 15:20:00,63.31,63.33,63.27,63.31,57700.0,49.5966,49.6122,49.5652,49.5966,57700.0
2010-02-26 15:25:00,63.31,63.4,63.22,63.26,75800.0,49.5966,49.6671,49.5261,49.5574,75800.0
2010-02-26 15:30:00,63.25,63.33,63.16,63.21,102400.0,49.5496,49.6122,49.4791,49.5182,102400.0
2010-02-26 15:35:00,63.2,63.25,63.1,63.2,153200.0,49.5104,49.5496,49.4321,49.5104,153200.0
2010-02-26 15:40:00,63.2,63.21,63.16,63.2,107200.0,49.5104,49.5182,49.4791,49.5104,107200.0
2010-02-26 15:45:00,63.19,63.19,63.09,63.16,138900.0,49.5026,49.5026,49.4242,49.4791,138900.0
2010-02-26 15:50:00,63.16,63.32,63.15,63.31,182100.0,49.4791,49.6044,49.4712,49.5966,182100.0
2010-02-26 15:55:00,63.31,63.33,63.14,63.16,272500.0,49.5966,49.6122,49.4634,49.4791,272500.0
2010-03-01 09:30:00,63.05,63.55,63.0,63.43,126800.0,49.3929,49.7846,49.3537,49.6906,126800.0
2010-03-01 09:35:00,63.43,63.53,63.38,63.42,53300.0,49.6906,49.7689,49.6514,49.6827,53300.0
2010-03-01 09:40:00,63.42,63.53,63.41,63.47,42100.0,49.6827,49.7689,49.6749,49.7219,42100.0
2010-03-01 09:45:00,63.49,63.72,63.49,63.65,48500.0,49.7376,49.9178,49.7376,49.8629,48500.0
2010-03-01 09:50:00,63.65,63.67,63.57,63.6,53600.0,49.8629,49.8786,49.8002,49.8237,53600.0
2010-03-01 09:55:00,63.6,63.6,63.41,63.45,50300.0,49.8237,49.8237,49.6749,49.7062,50300.0
2010-03-01 10:00:00,63.46,63.67,63.38,63.61,115900.0,49.7141,49.8786,49.6514,49.8316,115900.0
2010-03-01 10:05:00,63.62,63.76,63.62,63.72,101000.0,49.8394,49.9491,49.8394,49.9178,101000.0
2010-03-01 10:10:00,63.71,63.84,63.71,63.76,88200.0,49.9099,50.0118,49.9099,49.9491,88200.0
2010-03-01 10:15:00,63.76,63.81,63.72,63.72,56600.0,49.9491,49.9883,49.9178,49.9178,56600.0
2010-03-01 10:20:00,63.72,63.73,63.58,63.59,46400.0,49.9178,49.9256,49.8081,49.8159,46400.0
2010-03-01 10:25:00,63.58,63.73,63.56,63.73,51900.0,49.8081,49.9256,49.7924,49.9256,51900.0
2010-03-01 10:30:00,63.72,63.76,63.68,63.74,66900.0,49.9178,49.9491,49.8864,49.9334,66900.0
2010-03-01 10:35:00,63.74,63.82,63.74,63.76,88700.0,49.9334,49.9961,49.9334,49.9491,88700.0
2010-03-01 10:40:00,63.77,63.84,63.76,63.83,63400.0,49.9569,50.0118,49.9491,50.0039,63400.0
2010-03-01 10:45:00,63.82,63.84,63.79,63.82,62600.0,49.9961,50.0118,49.9726,49.9961,62600.0
2010-03-01 10:50:00,63.82,63.96,63.81,63.96,72400.0,49.9961,50.1058,49.9883,50.1058,72400.0
2010-03-01 10:55:00,63.96,64.02,63.95,64.02,72500.0,50.1058,50.1528,50.0979,50.1528,72500.0
2010-03-01 11:00:00,64.03,64.14,64.02,64.05,68400.0,50.1606,50.2468,50.1528,50.1763,68400.0
2010-03-01 11:05:00,64.06,64.13,64.04,64.11,53500.0,50.1841,50.2389,50.1684,50.2233,53500.0
2010-03-01 11:10:00,64.1,64.25,64.1,64.17,71400.0,50.2154,50.333,50.2154,50.2703,71400.0
2010-03-01 11:15:00,64.17,64.18,64.01,64.03,74700.0,50.2703,50.2781,50.1449,50.1606,74700.0
2010-03-01 11:20:00,64.04,64.06,63.98,64.02,71000.0,50.1684,50.1841,50.1214,50.1528,71000.0
2010-03-01 11:25:00,64.02,64.19,64.0,64.19,87900.0,50.1528,50.2859,50.1371,50.2859,87900.0
2010-03-01 11:30:00,64.18,64.33,64.18,64.3,87300.0,50.2781,50.3956,50.2781,50.3721,87300.0
2010-03-01 11:35:00,64.32,64.32,64.14,64.14,65700.0,50.3878,50.3878,50.2468,50.2468,65700.0
2010-03-01 11:40:00,64.14,64.2,64.06,64.12,42700.0,50.2468,50.2938,50.1841,50.2311,42700.0
2010-03-01 11:45:00,64.1,64.13,64.04,64.05,44100.0,50.2154,50.2389,50.1684,50.1763,44100.0
2010-03-01 11:50:00,64.06,64.11,64.05,64.07,58700.0,50.1841,50.2233,50.1763,50.1919,58700.0
2010-03-01 11:55:00,64.07,64.09,63.99,64.08,47800.0,50.1919,50.2076,50.1293,50.1998,47800.0
2010-03-01 12:00:00,64.08,64.09,63.99,64.07,57100.0,50.1998,50.2076,50.1293,50.1919,57100.0
2010-03-01 12:05:00,64.07,64.16,64.06,64.16,37400.0,50.1919,50.2624,50.1841,50.2624,37400.0
2010-03-01 12:10:00,64.16,64.16,64.05,64.07,18900.0,50.2624,50.2624,50.1763,50.1919,18900.0
2010-03-01 12:15:00,64.07,64.15,64.04,64.14,18900.0,50.1919,50.2546,50.1684,50.2468,18900.0
2010-03-01 12:20:00,64.14,64.15,64.08,64.1,23300.0,50.2468,50.2546,50.1998,50.2154,23300.0
2010-03-01 12:25:00,64.09,64.13,64.09,64.11,15300.0,50.2076,50.2389,50.2076,50.2233,15300.0
2010-03-01 12:30:00,64.12,64.12,64.09,64.11,10000.0,50.2311,50.2311,50.2076,50.2233,10000.0
2010-03-01 12:35:00,64.11,64.14,64.11,64.12,14000.0,50.2233,50.2468,50.2233,50.2311,14000.0
2010-03-01 12:40:00,64.14,64.18,64.12,64.18,24000.0,50.2468,50.2781,50.2311,50.2781,24000.0
2010-03-01 12:45:00,64.17,64.17,64.11,64.13,37500.0,50.2703,50.2703,50.2233,50.2389,37500.0
2010-03-01 12:50:00,64.12,64.12,64.02,64.03,36700.0,50.2311,50.2311,50.1528,50.1606,36700.0
2010-03-01 12:55:00,64.03,64.08,63.99,64.07,43200.0,50.1606,50.1998,50.1293,50.1919,43200.0
2010-03-01 13:00:00,64.07,64.07,64.0,64.04,20600.0,50.1919,50.1919,50.1371,50.1684,20600.0
2010-03-01 13:05:00,64.04,64.05,63.96,63.98,274600.0,50.1684,50.1763,50.1058,50.1214,274600.0
2010-03-01 13:10:00,63.97,64.02,63.96,64.0,32900.0,50.1136,50.1528,50.1058,50.1371,32900.0
2010-03-01 13:15:00,64.0,64.02,63.96,64.01,101700.0,50.1371,50.1528,50.1058,50.1449,101700.0
2010-03-01 13:20:00,64.0,64.01,63.98,64.01,28100.0,50.1371,50.1449,50.1214,50.1449,28100.0
2010-03-01 13:25:00,64.02,64.03,63.98,64.0,73700.0,50.1528,50.1606,50.1214,50.1371,73700.0
2010-03-01 13:30:00,64.01,64.08,64.0,64.08,34600.0,50.1449,50.1998,50.1371,50.1998,34600.0
2010-03-01 13:35:00,64.07,64.1,64.03,64.07,148700.0,50.1919,50.2154,50.1606,50.1919,148700.0
2010-03-01 13:40:00,64.07,64.09,64.05,64.06,29700.0,50.1919,50.2076,50.1763,50.1841,29700.0
2010-03-01 13:45:00,64.05,64.09,64.03,64.08,28900.0,50.1763,50.2076,50.1606,50.1998,28900.0
2010-03-01 13:50:00,64.08,64.09,64.03,64.04,31500.0,50.1998,50.2076,50.1606,50.1684,31500.0
2010-03-01 13:55:00,64.03,64.08,64.02,64.06,28400.0,50.1606,50.1998,50.1528,50.1841,28400.0
2010-03-01 14:00:00,64.06,64.06,64.0,64.0,126000.0,50.1841,50.1841,50.1371,50.1371,126000.0
2010-03-01 14:05:00,64.0,64.02,63.97,64.01,166600.0,50.1371,50.1528,50.1136,50.1449,166600.0
2010-03-01 14:10:00,64.01,64.1,63.99,64.1,44100.0,50.1449,50.2154,50.1293,50.2154,44100.0
2010-03-01 14:15:00,64.08,64.15,64.07,64.08,29200.0,50.1998,50.2546,50.1919,50.1998,29200.0
2010-03-01 14:20:00,64.08,64.12,64.03,64.1,33000.0,50.1998,50.2311,50.1606,50.2154,33000.0
2010-03-01 14:25:00,64.11,64.11,63.99,64.0,42700.0,50.2233,50.2233,50.1293,50.1371,42700.0
2010-03-01 14:30:00,64.0,64.01,63.96,63.99,22400.0,50.1371,50.1449,50.1058,50.1293,22400.0
2010-03-01 14:35:00,63.99,64.01,63.98,63.99,31600.0,50.1293,50.1449,50.1214,50.1293,31600.0
2010-03-01 14:40:00,64.0,64.01,63.98,64.0,43200.0,50.1371,50.1449,50.1214,50.1371,43200.0
2010-03-01 14:45:00,63.99,64.01,63.99,64.0,25500.0,50.1293,50.1449,50.1293,50.1371,25500.0
2010-03-01 14:50:00,64.0,64.04,63.99,64.03,44400.0,50.1371,50.1684,50.1293,50.1606,44400.0
2010-03-01 14:55:00,64.04,64.05,63.99,64.02,42100.0,50.1684,50.1763,50.1293,50.1528,42100.0
2010-03-01 15:00:00,64.02,64.02,63.99,64.0,84900.0,50.1528,50.1528,50.1293,50.1371,84900.0
2010-03-01 15:05:00,63.99,64.02,63.98,63.99,100800.0,50.1293,50.1528,50.1214,50.1293,100800.0
2010-03-01 15:10:00,63.99,64.01,63.98,63.98,75000.0,50.1293,50.1449,50.1214,50.1214,75000.0
2010-03-01 15:15:00,63.98,64.02,63.97,63.97,98400.0,50.1214,50.1528,50.1136,50.1136,98400.0
2010-03-01 15:20:00,63.97,64.01,63.95,64.0,60900.0,50.1136,50.1449,50.0979,50.1371,60900.0
2010-03-01 15:25:00,64.01,64.06,63.98,63.99,54900.0,50.1449,50.1841,50.1214,50.1293,54900.0
2010-03-01 15:30:00,64.0,64.06,63.99,64.05,62200.0,50.1371,50.1841,50.1293,50.1763,62200.0
2010-03-01 15:35:00,64.06,64.06,63.98,63.99,69800.0,50.1841,50.1841,50.1214,50.1293,69800.0
2010-03-01 15:40:00,63.98,64.04,63.97,64.04,129000.0,50.1214,50.1684,50.1136,50.1684,129000.0
2010-03-01 15:45:00,64.04,64.04,63.97,64.0,81000.0,50.1684,50.1684,50.1136,50.1371,81000.0
2010-03-01 15:50:00,64.0,64.04,63.99,64.03,127700.0,50.1371,50.1684,50.1293,50.1606,127700.0
2010-03-01 15:55:00,64.02,64.03,63.99,64.01,204900.0,50.1528,50.1606,50.1293,50.1449,204900.0
2010-03-02 09:30:00,64.64,64.97,64.54,64.94,214700.0,50.6385,50.897,50.5601,50.8735,214700.0
2010-03-02 09:35:00,64.93,65.0,64.79,64.87,154900.0,50.8657,50.9205,50.756,50.8187,154900.0
2010-03-02 09:40:00,64.87,64.98,64.86,64.97,101400.0,50.8187,50.9048,50.8108,50.897,101400.0
2010-03-02 09:45:00,64.98,64.99,64.8,64.84,75800.0,50.9048,50.9127,50.7638,50.7952,75800.0
2010-03-02 09:50:00,64.86,64.91,64.75,64.81,99100.0,50.8108,50.85,50.7246,50.7717,99100.0
2010-03-02 09:55:00,64.8,64.94,64.79,64.85,61300.0,50.7638,50.8735,50.756,50.803,61300.0
2010-03-02 10:00:00,64.85,64.98,64.84,64.89,65200.0,50.803,50.9048,50.7952,50.8343,65200.0
2010-03-02 10:05:00,64.89,64.91,64.66,64.66,55900.0,50.8343,50.85,50.6541,50.6541,55900.0
2010-03-02 10:10:00,64.68,64.68,64.58,64.64,60700.0,50.6698,50.6698,50.5915,50.6385,60700.0
2010-03-02 10:15:00,64.65,64.84,64.57,64.79,68500.0,50.6463,50.7952,50.5836,50.756,68500.0
2010-03-02 10:20:00,64.79,64.9,64.79,64.88,48700.0,50.756,50.8422,50.756,50.8265,48700.0
2010-03-02 10:25:00,64.88,64.9,64.81,64.88,46200.0,50.8265,50.8422,50.7717,50.8265,46200.0
2010-03-02 10:30:00,64.89,64.96,64.82,64.92,51100.0,50.8343,50.8892,50.7795,50.8578,51100.0
2010-03-02 10:35:00,64.94,64.98,64.92,64.95,74300.0,50.8735,50.9048,50.8578,50.8813,74300.0
2010-03-02 10:40:00,64.96,64.98,64.94,64.97,43700.0,50.8892,50.9048,50.8735,50.897,43700.0
2010-03-02 10:45:00,64.97,65.05,64.95,65.0,125100.0,50.897,50.9597,50.8813,50.9205,125100.0
2010-03-02 10:50:00,65.0,65.01,64.83,64.91,63100.0,50.9205,50.9283,50.7873,50.85,63100.0
2010-03-02 10:55:00,64.92,64.95,64.85,64.87,43000.0,50.8578,50.8813,50.803,50.8187,43000.0
2010-03-02 11:00:00,64.86,64.95,64.86,64.93,41600.0,50.8108,50.8813,50.8108,50.8657,41600.0
2010-03-02 11:05:00,64.92,65.1,64.9,65.09,72200.0,50.8578,50.9988,50.8422,50.991,72200.0
2010-03-02 11:10:00,65.09,65.24,65.07,65.19,94100.0,50.991,51.1085,50.9753,51.0693,94100.0
2010-03-02 11:15:00,65.2,65.28,65.18,65.28,109600.0,51.0772,51.1398,51.0615,51.1398,109600.0
2010-03-02 11:20:00,65.28,65.31,65.11,65.2,51300.0,51.1398,51.1633,51.0067,51.0772,51300.0
2010-03-02 11:25:00,65.19,65.33,65.19,65.25,37900.0,51.0693,51.179,51.0693,51.1163,37900.0
2010-03-02 11:30:00,65.26,65.26,65.08,65.14,37300.0,51.1242,51.1242,50.9832,51.0302,37300.0
2010-03-02 11:35:00,65.15,65.22,65.07,65.09,17900.0,51.038,51.0928,50.9753,50.991,17900.0
2010-03-02 11:40:00,65.09,65.11,65.05,65.09,23200.0,50.991,51.0067,50.9597,50.991,23200.0
2010-03-02 11:45:00,65.08,65.09,65.01,65.05,36300.0,50.9832,50.991,50.9283,50.9597,36300.0
2010-03-02 11:50:00,65.05,65.11,65.0,65.08,28200.0,50.9597,51.0067,50.9205,50.9832,28200.0
2010-03-02 11:55:00,65.08,65.1,65.02,65.08,25000.0,50.9832,50.9988,50.9362,50.9832,25000.0
2010-03-02 12:00:00,65.07,65.1,65.01,65.05,35700.0,50.9753,50.9988,50.9283,50.9597,35700.0
2010-03-02 12:05:00,65.03,65.03,64.92,64.93,38100.0,50.944,50.944,50.8578,50.8657,38100.0
2010-03-02 12:10:00,64.94,64.94,64.83,64.83,18100.0,50.8735,50.8735,50.7873,50.7873,18100.0
2010-03-02 12:15:00,64.83,64.89,64.82,64.86,22100.0,50.7873,50.8343,50.7795,50.8108,22100.0
2010-03-02 12:20:00,64.85,64.89,64.82,64.89,31200.0,50.803,50.8343,50.7795,50.8343,31200.0
2010-03-02 12:25:00,64.89,65.01,64.87,65.01,32300.0,50.8343,50.9283,50.8187,50.9283,32300.0
2010-03-02 12:30:00,65.01,65.01,64.92,64.99,23900.0,50.9283,50.9283,50.8578,50.9127,23900.0
2010-03-02 12:35:00,64.99,65.01,64.96,64.98,17300.0,50.9127,50.9283,50.8892,50.9048,17300.0
2010-03-02 12:40:00,64.98,65.0,64.96,64.99,18800.0,50.9048,50.9205,50.8892,50.9127,18800.0
2010-03-02 12:45:00,65.01,65.07,64.99,65.06,18800.0,50.9283,50.9753,50.9127,50.9675,18800.0
2010-03-02 12:50:00,65.06,65.06,64.96,64.96,22500.0,50.9675,50.9675,50.8892,50.8892,22500.0
2010-03-02 12:55:00,64.96,65.04,64.96,65.02,12400.0,50.8892,50.9518,50.8892,50.9362,12400.0
2010-03-02 13:00:00,65.0,65.04,65.0,65.04,15100.0,50.9205,50.9518,50.9205,50.9518,15100.0
2010-03-02 13:05:00,65.03,65.04,64.99,65.0,61800.0,50.944,50.9518,50.9127,50.9205,61800.0
2010-03-02 13:10:00,64.99,64.99,64.94,64.97,12000.0,50.9127,50.9127,50.8735,50.897,12000.0
2010-03-02 13:15:00,64.96,64.97,64.86,64.86,29600.0,50.8892,50.897,50.8108,50.8108,29600.0
2010-03-02 13:20:00,64.86,64.87,64.77,64.79,41500.0,50.8108,50.8187,50.7403,50.756,41500.0
2010-03-02 13:25:00,64.79,64.84,64.79,64.84,9700.0,50.756,50.7952,50.756,50.7952,9700.0
2010-03-02 13:30:00,64.84,64.84,64.79,64.82,20600.0,50.7952,50.7952,50.756,50.7795,20600.0
2010-03-02 13:35:00,64.82,64.85,64.81,64.84,18500.0,50.7795,50.803,50.7717,50.7952,18500.0
2010-03-02 13:40:00,64.84,64.87,64.82,64.85,25200.0,50.7952,50.8187,50.7795,50.803,25200.0
2010-03-02 13:45:00,64.85,64.89,64.82,64.89,24100.0,50.803,50.8343,50.7795,50.8343,24100.0
2010-03-02 13:50:00,64.88,64.96,64.86,64.94,20800.0,50.8265,50.8892,50.8108,50.8735,20800.0
2010-03-02 13:55:00,64.94,65.0,64.93,64.96,28400.0,50.8735,50.9205,50.8657,50.8892,28400.0
2010-03-02 14:00:00,64.97,64.99,64.87,64.88,49800.0,50.897,50.9127,50.8187,50.8265,49800.0
2010-03-02 14:05:00,64.87,64.88,64.8,64.83,41900.0,50.8187,50.8265,50.7638,50.7873,41900.0
2010-03-02 14:10:00,64.83,64.83,64.77,64.77,33900.0,50.7873,50.7873,50.7403,50.7403,33900.0
2010-03-02 14:15:00,64.76,64.84,64.74,64.82,45400.0,50.7325,50.7952,50.7168,50.7795,45400.0
2010-03-02 14:20:00,64.84,64.84,64.79,64.79,28100.0,50.7952,50.7952,50.756,50.756,28100.0
2010-03-02 14:25:00,64.79,64.8,64.68,64.71,37500.0,50.756,50.7638,50.6698,50.6933,37500.0
2010-03-02 14:30:00,64.71,64.72,64.63,64.7,45300.0,50.6933,50.7011,50.6306,50.6855,45300.0
2010-03-02 14:35:00,64.71,64.74,64.66,64.72,31200.0,50.6933,50.7168,50.6541,50.7011,31200.0
2010-03-02 14:40:00,64.72,64.73,64.59,64.63,41400.0,50.7011,50.709,50.5993,50.6306,41400.0
2010-03-02 14:45:00,64.64,64.64,64.58,64.61,24200.0,50.6385,50.6385,50.5915,50.615,24200.0
2010-03-02 14:50:00,64.6,64.61,64.48,64.55,52700.0,50.6071,50.615,50.5131,50.568,52700.0
2010-03-02 14:55:00,64.56,64.6,64.53,64.59,41900.0,50.5758,50.6071,50.5523,50.5993,41900.0
2010-03-02 15:00:00,64.59,64.64,64.59,64.63,37100.0,50.5993,50.6385,50.5993,50.6306,37100.0
2010-03-02 15:05:00,64.62,64.71,64.61,64.67,47900.0,50.6228,50.6933,50.615,50.662,47900.0
2010-03-02 15:10:00,64.68,64.7,64.63,64.69,41000.0,50.6698,50.6855,50.6306,50.6776,41000.0
2010-03-02 15:15:00,64.69,64.71,64.58,64.61,47200.0,50.6776,50.6933,50.5915,50.615,47200.0
2010-03-02 15:20:00,64.61,64.63,64.52,64.54,43600.0,50.615,50.6306,50.5445,50.5601,43600.0
2010-03-02 15:25:00,64.54,64.54,64.46,64.48,50000.0,50.5601,50.5601,50.4975,50.5131,50000.0
2010-03-02 15:30:00,64.48,64.59,64.47,64.52,119700.0,50.5131,50.5993,50.5053,50.5445,119700.0
2010-03-02 15:35:00,64.51,64.57,64.44,64.46,73200.0,50.5366,50.5836,50.4818,50.4975,73200.0
2010-03-02 15:40:00,64.46,64.52,64.36,64.37,106000.0,50.4975,50.5445,50.4191,50.427,106000.0
2010-03-02 15:45:00,64.36,64.53,64.36,64.51,80900.0,50.4191,50.5523,50.4191,50.5366,80900.0
2010-03-02 15:50:00,64.5,64.57,64.45,64.46,109500.0,50.5288,50.5836,50.4896,50.4975,109500.0
2010-03-02 15:55:00,64.46,64.5,64.39,64.43,186700.0,50.4975,50.5288,50.4426,50.474,186700.0
2010-03-03 09:30:00,64.58,64.81,64.58,64.66,62300.0,50.5915,50.7717,50.5915,50.6541,62300.0
2010-03-03 09:35:00,64.64,64.73,64.6,64.64,29000.0,50.6385,50.709,50.6071,50.6385,29000.0
2010-03-03 09:40:00,64.62,64.62,64.5,64.5,43000.0,50.6228,50.6228,50.5288,50.5288,43000.0
2010-03-03 09:45:00,64.49,64.56,64.42,64.55,40700.0,50.521,50.5758,50.4661,50.568,40700.0
2010-03-03 09:50:00,64.53,64.72,64.53,64.68,23500.0,50.5523,50.7011,50.5523,50.6698,23500.0
2010-03-03 09:55:00,64.7,64.74,64.46,64.51,65300.0,50.6855,50.7168,50.4975,50.5366,65300.0
2010-03-03 10:00:00,64.55,64.7,64.51,64.51,51900.0,50.568,50.6855,50.5366,50.5366,51900.0
2010-03-03 10:05:00,64.52,64.7,64.52,64.68,43200.0,50.5445,50.6855,50.5445,50.6698,43200.0
2010-03-03 10:10:00,64.68,64.76,64.65,64.74,73200.0,50.6698,50.7325,50.6463,50.7168,73200.0
2010-03-03 10:15:00,64.75,64.82,64.75,64.76,30300.0,50.7246,50.7795,50.7246,50.7325,30300.0
2010-03-03 10:20:00,64.78,64.82,64.65,64.65,40900.0,50.7481,50.7795,50.6463,50.6463,40900.0
2010-03-03 10:25:00,64.66,64.73,64.63,64.65,35200.0,50.6541,50.709,50.6306,50.6463,35200.0
2010-03-03 10:30:00,64.64,64.8,64.61,64.8,54300.0,50.6385,50.7638,50.615,50.7638,54300.0
2010-03-03 10:35:00,64.81,64.92,64.72,64.75,130700.0,50.7717,50.8578,50.7011,50.7246,130700.0
2010-03-03 10:40:00,64.75,64.76,64.67,64.69,69300.0,50.7246,50.7325,50.662,50.6776,69300.0
2010-03-03 10:45:00,64.69,64.74,64.58,64.6,126100.0,50.6776,50.7168,50.5915,50.6071,126100.0
2010-03-03 10:50:00,64.6,64.65,64.56,64.62,46400.0,50.6071,50.6463,50.5758,50.6228,46400.0
2010-03-03 10:55:00,64.63,64.85,64.63,64.71,61100.0,50.6306,50.803,50.6306,50.6933,61100.0
2010-03-03 11:00:00,64.72,64.88,64.71,64.84,74500.0,50.7011,50.8265,50.6933,50.7952,74500.0
2010-03-03 11:05:00,64.83,64.97,64.83,64.92,56900.0,50.7873,50.897,50.7873,50.8578,56900.0
2010-03-03 11:10:00,64.92,64.93,64.8,64.8,41100.0,50.8578,50.8657,50.7638,50.7638,41100.0
2010-03-03 11:15:00,64.79,64.84,64.7,64.79,72800.0,50.756,50.7952,50.6855,50.756,72800.0
2010-03-03 11:20:00,64.77,64.78,64.69,64.69,38300.0,50.7403,50.7481,50.6776,50.6776,38300.0
2010-03-03 11:25:00,64.7,64.77,64.68,64.68,38900.0,50.6855,50.7403,50.6698,50.6698,38900.0
2010-03-03 11:30:00,64.7,64.73,64.69,64.73,37800.0,50.6855,50.709,50.6776,50.709,37800.0
2010-03-03 11:35:00,64.74,64.81,64.72,64.77,62200.0,50.7168,50.7717,50.7011,50.7403,62200.0
2010-03-03 11:40:00,64.77,64.77,64.64,64.65,39400.0,50.7403,50.7403,50.6385,50.6463,39400.0
2010-03-03 11:45:00,64.65,64.69,64.63,64.69,48300.0,50.6463,50.6776,50.6306,50.6776,48300.0
2010-03-03 11:50:00,64.68,64.68,64.62,64.63,27300.0,50.6698,50.6698,50.6228,50.6306,27300.0
2010-03-03 11:55:00,64.62,64.62,64.57,64.57,37200.0,50.6228,50.6228,50.5836,50.5836,37200.0
2010-03-03 12:00:00,64.57,64.58,64.53,64.55,32900.0,50.5836,50.5915,50.5523,50.568,32900.0
2010-03-03 12:05:00,64.56,64.56,64.44,64.48,76400.0,50.5758,50.5758,50.4818,50.5131,76400.0
2010-03-03 12:10:00,64.49,64.49,64.41,64.42,36700.0,50.521,50.521,50.4583,50.4661,36700.0
2010-03-03 12:15:00,64.41,64.5,64.39,64.5,36600.0,50.4583,50.5288,50.4426,50.5288,36600.0
2010-03-03 12:20:00,64.5,64.56,64.48,64.5,24400.0,50.5288,50.5758,50.5131,50.5288,24400.0
2010-03-03 12:25:00,64.5,64.5,64.4,64.43,19100.0,50.5288,50.5288,50.4505,50.474,19100.0
2010-03-03 12:30:00,64.43,64.49,64.4,64.42,25700.0,50.474,50.521,50.4505,50.4661,25700.0
2010-03-03 12:35:00,64.4,64.43,64.36,64.4,19900.0,50.4505,50.474,50.4191,50.4505,19900.0
2010-03-03 12:40:00,64.41,64.46,64.41,64.45,21000.0,50.4583,50.4975,50.4583,50.4896,21000.0
2010-03-03 12:45:00,64.45,64.45,64.42,64.43,21600.0,50.4896,50.4896,50.4661,50.474,21600.0
2010-03-03 12:50:00,64.43,64.48,64.4,64.43,28300.0,50.474,50.5131,50.4505,50.474,28300.0
2010-03-03 12:55:00,64.43,64.54,64.42,64.51,31300.0,50.474,50.5601,50.4661,50.5366,31300.0
2010-03-03 13:00:00,64.51,64.53,64.47,64.47,32800.0,50.5366,50.5523,50.5053,50.5053,32800.0
2010-03-03 13:05:00,64.46,64.47,64.45,64.47,22500.0,50.4975,50.5053,50.4896,50.5053,22500.0
2010-03-03 13:10:00,64.46,64.51,64.46,64.5,40000.0,50.4975,50.5366,50.4975,50.5288,40000.0
2010-03-03 13:15:00,64.49,64.63,64.49,64.62,33300.0,50.521,50.6306,50.521,50.6228,33300.0
2010-03-03 13:20:00,64.61,64.64,64.6,64.61,38000.0,50.615,50.6385,50.6071,50.615,38000.0
2010-03-03 13:25:00,64.6,64.61,64.52,64.54,21900.0,50.6071,50.615,50.5445,50.5601,21900.0
2010-03-03 13:30:00,64.52,64.54,64.47,64.48,22300.0,50.5445,50.5601,50.5053,50.5131,22300.0
2010-03-03 13:35:00,64.49,64.49,64.43,64.44,12400.0,50.521,50.521,50.474,50.4818,12400.0
2010-03-03 13:40:00,64.45,64.53,64.44,64.47,35800.0,50.4896,50.5523,50.4818,50.5053,35800.0
2010-03-03 13:45:00,64.46,64.53,64.46,64.52,22700.0,50.4975,50.5523,50.4975,50.5445,22700.0
2010-03-03 13:50:00,64.52,64.55,64.47,64.48,35800.0,50.5445,50.568,50.5053,50.5131,35800.0
2010-03-03 13:55:00,64.47,64.49,64.44,64.45,35800.0,50.5053,50.521,50.4818,50.4896,35800.0
2010-03-03 14:00:00,64.44,64.54,64.44,64.49,32200.0,50.4818,50.5601,50.4818,50.521,32200.0
2010-03-03 14:05:00,64.48,64.49,64.43,64.46,16700.0,50.5131,50.521,50.474,50.4975,16700.0
2010-03-03 14:10:00,64.46,64.52,64.45,64.45,38100.0,50.4975,50.5445,50.4896,50.4896,38100.0
2010-03-03 14:15:00,64.45,64.47,64.4,64.44,44900.0,50.4896,50.5053,50.4505,50.4818,44900.0
2010-03-03 14:20:00,64.42,64.46,64.34,64.43,44800.0,50.4661,50.4975,50.4035,50.474,44800.0
2010-03-03 14:25:00,64.43,64.44,64.36,64.39,31700.0,50.474,50.4818,50.4191,50.4426,31700.0
2010-03-03 14:30:00,64.39,64.44,64.37,64.44,28700.0,50.4426,50.4818,50.427,50.4818,28700.0
2010-03-03 14:35:00,64.44,64.5,64.39,64.39,34800.0,50.4818,50.5288,50.4426,50.4426,34800.0
2010-03-03 14:40:00,64.39,64.42,64.3,64.3,85000.0,50.4426,50.4661,50.3721,50.3721,85000.0
2010-03-03 14:45:00,64.3,64.3,64.05,64.14,129400.0,50.3721,50.3721,50.1763,50.2468,129400.0
2010-03-03 14:50:00,64.16,64.31,64.16,64.31,54000.0,50.2624,50.38,50.2624,50.38,54000.0
2010-03-03 14:55:00,64.31,64.38,64.26,64.31,64600.0,50.38,50.4348,50.3408,50.38,64600.0
2010-03-03 15:00:00,64.32,64.38,64.3,64.33,32300.0,50.3878,50.4348,50.3721,50.3956,32300.0
2010-03-03 15:05:00,64.33,64.38,64.3,64.38,29300.0,50.3956,50.4348,50.3721,50.4348,29300.0
2010-03-03 15:10:00,64.39,64.4,64.31,64.38,26600.0,50.4426,50.4505,50.38,50.4348,26600.0
2010-03-03 15:15:00,64.37,64.43,64.36,64.42,42200.0,50.427,50.474,50.4191,50.4661,42200.0
2010-03-03 15:20:00,64.42,64.42,64.38,64.41,24500.0,50.4661,50.4661,50.4348,50.4583,24500.0
2010-03-03 15:25:00,64.41,64.43,64.36,64.36,42400.0,50.4583,50.474,50.4191,50.4191,42400.0
2010-03-03 15:30:00,64.37,64.43,64.32,64.42,44900.0,50.427,50.474,50.3878,50.4661,44900.0
2010-03-03 15:35:00,64.42,64.47,64.41,64.43,72700.0,50.4661,50.5053,50.4583,50.474,72700.0
2010-03-03 15:40:00,64.44,64.49,64.42,64.47,87900.0,50.4818,50.521,50.4661,50.5053,87900.0
2010-03-03 15:45:00,64.47,64.52,64.46,64.49,138800.0,50.5053,50.5445,50.4975,50.521,138800.0
2010-03-03 15:50:00,64.49,64.49,64.44,64.44,108800.0,50.521,50.521,50.4818,50.4818,108800.0
2010-03-03 15:55:00,64.44,64.49,64.43,64.44,262700.0,50.4818,50.521,50.474,50.4818,262700.0
2010-03-04 09:30:00,65.09,65.25,64.85,65.13,218700.0,50.991,51.1163,50.803,51.0223,218700.0
2010-03-04 09:35:00,65.13,65.39,65.12,65.29,246500.0,51.0223,51.226,51.0145,51.1477,246500.0
2010-03-04 09:40:00,65.29,65.38,65.25,65.26,139100.0,51.1477,51.2182,51.1163,51.1242,139100.0
2010-03-04 09:45:00,65.25,65.44,65.17,65.44,127500.0,51.1163,51.2652,51.0537,51.2652,127500.0
2010-03-04 09:50:00,65.44,65.47,65.36,65.39,76400.0,51.2652,51.2887,51.2025,51.226,76400.0
2010-03-04 09:55:00,65.39,65.45,65.34,65.35,55800.0,51.226,51.273,51.1868,51.1947,55800.0
2010-03-04 10:00:00,65.34,65.48,65.27,65.39,173300.0,51.1868,51.2965,51.132,51.226,173300.0
2010-03-04 10:05:00,65.41,65.42,65.22,65.32,97900.0,51.2417,51.2495,51.0928,51.1712,97900.0
2010-03-04 10:10:00,65.32,65.46,65.32,65.4,62400.0,51.1712,51.2809,51.1712,51.2339,62400.0
2010-03-04 10:15:00,65.39,65.41,65.27,65.29,83600.0,51.226,51.2417,51.132,51.1477,83600.0
2010-03-04 10:20:00,65.29,65.36,65.25,65.35,61800.0,51.1477,51.2025,51.1163,51.1947,61800.0
2010-03-04 10:25:00,65.35,65.36,65.28,65.28,62500.0,51.1947,51.2025,51.1398,51.1398,62500.0
2010-03-04 10:30:00,65.29,65.29,65.03,65.09,141400.0,51.1477,51.1477,50.944,50.991,141400.0
2010-03-04 10:35:00,65.1,65.21,65.1,65.18,130600.0,50.9988,51.085,50.9988,51.0615,130600.0
2010-03-04 10:40:00,65.19,65.29,65.14,65.29,107800.0,51.0693,51.1477,51.0302,51.1477,107800.0
2010-03-04 10:45:00,65.29,65.42,65.25,65.39,98000.0,51.1477,51.2495,51.1163,51.226,98000.0
2010-03-04 10:50:00,65.39,65.39,65.27,65.35,48700.0,51.226,51.226,51.132,51.1947,48700.0
2010-03-04 10:55:00,65.34,65.48,65.34,65.43,81500.0,51.1868,51.2965,51.1868,51.2574,81500.0
2010-03-04 11:00:00,65.43,65.5,65.34,65.47,55200.0,51.2574,51.3122,51.1868,51.2887,55200.0
2010-03-04 11:05:00,65.48,65.5,65.47,65.49,54800.0,51.2965,51.3122,51.2887,51.3044,54800.0
2010-03-04 11:10:00,65.49,65.5,65.41,65.48,73900.0,51.3044,51.3122,51.2417,51.2965,73900.0
2010-03-04 11:15:00,65.48,65.6,65.48,65.54,123300.0,51.2965,51.3905,51.2965,51.3435,123300.0
2010-03-04 11:20:00,65.54,65.55,65.39,65.44,80500.0,51.3435,51.3514,51.226,51.2652,80500.0
2010-03-04 11:25:00,65.46,65.49,65.33,65.34,44400.0,51.2809,51.3044,51.179,51.1868,44400.0
2010-03-04 11:30:00,65.36,65.4,65.23,65.23,33100.0,51.2025,51.2339,51.1007,51.1007,33100.0
2010-03-04 11:35:00,65.24,65.33,65.24,65.29,46800.0,51.1085,51.179,51.1085,51.1477,46800.0
2010-03-04 11:40:00,65.28,65.33,65.28,65.32,24200.0,51.1398,51.179,51.1398,51.1712,24200.0
2010-03-04 11:45:00,65.32,65.37,65.29,65.34,23400.0,51.1712,51.2104,51.1477,51.1868,23400.0
2010-03-04 11:50:00,65.34,65.36,65.32,65.34,16900.0,51.1868,51.2025,51.1712,51.1868,16900.0
2010-03-04 11:55:00,65.34,65.36,65.3,65.32,42800.0,51.1868,51.2025,51.1555,51.1712,42800.0
2010-03-04 12:00:00,65.31,65.33,65.27,65.28,40500.0,51.1633,51.179,51.132,51.1398,40500.0
2010-03-04 12:05:00,65.27,65.36,65.27,65.33,40300.0,51.132,51.2025,51.132,51.179,40300.0
2010-03-04 12:10:00,65.32,65.37,65.32,65.37,35000.0,51.1712,51.2104,51.1712,51.2104,35000.0
2010-03-04 12:15:00,65.37,65.5,65.37,65.49,28000.0,51.2104,51.3122,51.2104,51.3044,28000.0
2010-03-04 12:20:00,65.5,65.5,65.46,65.47,56400.0,51.3122,51.3122,51.2809,51.2887,56400.0
2010-03-04 12:25:00,65.46,65.47,65.42,65.45,26400.0,51.2809,51.2887,51.2495,51.273,26400.0
2010-03-04 12:30:00,65.45,65.52,65.44,65.5,27200.0,51.273,51.3279,51.2652,51.3122,27200.0
2010-03-04 12:35:00,65.49,65.5,65.37,65.38,37000.0,51.3044,51.3122,51.2104,51.2182,37000.0
2010-03-04 12:40:00,65.38,65.44,65.35,65.42,30400.0,51.2182,51.2652,51.1947,51.2495,30400.0
2010-03-04 12:45:00,65.44,65.44,65.35,65.35,29200.0,51.2652,51.2652,51.1947,51.1947,29200.0
2010-03-04 12:50:00,65.34,65.45,65.34,65.42,26400.0,51.1868,51.273,51.1868,51.2495,26400.0
2010-03-04 12:55:00,65.43,65.45,65.39,65.43,17800.0,51.2574,51.273,51.226,51.2574,17800.0
2010-03-04 13:00:00,65.43,65.49,65.41,65.45,18400.0,51.2574,51.3044,51.2417,51.273,18400.0
2010-03-04 13:05:00,65.45,65.49,65.4,65.45,25300.0,51.273,51.3044,51.2339,51.273,25300.0
2010-03-04 13:10:00,65.46,65.46,65.41,65.44,17900.0,51.2809,51.2809,51.2417,51.2652,17900.0
2010-03-04 13:15:00,65.45,65.59,65.45,65.53,43300.0,51.273,51.3827,51.273,51.3357,43300.0
2010-03-04 13:20:00,65.52,65.58,65.42,65.57,50800.0,51.3279,51.3749,51.2495,51.367,50800.0
2010-03-04 13:25:00,65.58,65.59,65.54,65.56,33300.0,51.3749,51.3827,51.3435,51.3592,33300.0
2010-03-04 13:30:00,65.56,65.57,65.44,65.51,35400.0,51.3592,51.367,51.2652,51.32,35400.0
2010-03-04 13:35:00,65.5,65.56,65.48,65.5,39600.0,51.3122,51.3592,51.2965,51.3122,39600.0
2010-03-04 13:40:00,65.5,65.52,65.42,65.5,105700.0,51.3122,51.3279,51.2495,51.3122,105700.0
2010-03-04 13:45:00,65.5,65.51,65.45,65.46,47300.0,51.3122,51.32,51.273,51.2809,47300.0
2010-03-04 13:50:00,65.46,65.5,65.45,65.45,41900.0,51.2809,51.3122,51.273,51.273,41900.0
2010-03-04 13:55:00,65.46,65.51,65.45,65.47,48500.0,51.2809,51.32,51.273,51.2887,48500.0
2010-03-04 14:00:00,65.47,65.51,65.46,65.49,47800.0,51.2887,51.32,51.2809,51.3044,47800.0
2010-03-04 14:05:00,65.5,65.58,65.47,65.53,58400.0,51.3122,51.3749,51.2887,51.3357,58400.0
2010-03-04 14:10:00,65.54,65.55,65.45,65.46,37400.0,51.3435,51.3514,51.273,51.2809,37400.0
2010-03-04 14:15:00,65.46,65.51,65.4,65.46,59200.0,51.2809,51.32,51.2339,51.2809,59200.0
2010-03-04 14:20:00,65.46,65.46,65.42,65.42,60600.0,51.2809,51.2809,51.2495,51.2495,60600.0
2010-03-04 14:25:00,65.43,65.45,65.4,65.43,39500.0,51.2574,51.273,51.2339,51.2574,39500.0
2010-03-04 14:30:00,65.43,65.5,65.4,65.49,38000.0,51.2574,51.3122,51.2339,51.3044,38000.0
2010-03-04 14:35:00,65.5,65.5,65.43,65.44,37200.0,51.3122,51.3122,51.2574,51.2652,37200.0
2010-03-04 14:40:00,65.43,65.48,65.43,65.45,27800.0,51.2574,51.2965,51.2574,51.273,27800.0
2010-03-04 14:45:00,65.46,65.52,65.46,65.51,80700.0,51.2809,51.3279,51.2809,51.32,80700.0
2010-03-04 14:50:00,65.51,65.53,65.49,65.53,44800.0,51.32,51.3357,51.3044,51.3357,44800.0
2010-03-04 14:55:00,65.53,65.53,65.5,65.51,23900.0,51.3357,51.3357,51.3122,51.32,23900.0
2010-03-04 15:00:00,65.51,65.52,65.45,65.49,76900.0,51.32,51.3279,51.273,51.3044,76900.0
2010-03-04 15:05:00,65.48,65.52,65.48,65.51,48500.0,51.2965,51.3279,51.2965,51.32,48500.0
2010-03-04 15:10:00,65.5,65.52,65.5,65.52,54000.0,51.3122,51.3279,51.3122,51.3279,54000.0
2010-03-04 15:15:00,65.52,65.58,65.51,65.55,67800.0,51.3279,51.3749,51.32,51.3514,67800.0
2010-03-04 15:20:00,65.55,65.56,65.5,65.51,62000.0,51.3514,51.3592,51.3122,51.32,62000.0
2010-03-04 15:25:00,65.51,65.58,65.5,65.57,95900.0,51.32,51.3749,51.3122,51.367,95900.0
2010-03-04 15:30:00,65.58,65.6,65.54,65.59,156900.0,51.3749,51.3905,51.3435,51.3827,156900.0
2010-03-04 15:35:00,65.59,65.59,65.56,65.56,90100.0,51.3827,51.3827,51.3592,51.3592,90100.0
2010-03-04 15:40:00,65.56,65.72,65.56,65.72,184000.0,51.3592,51.4845,51.3592,51.4845,184000.0
2010-03-04 15:45:00,65.72,65.8,65.68,65.68,227700.0,51.4845,51.5472,51.4532,51.4532,227700.0
2010-03-04 15:50:00,65.68,65.78,65.68,65.78,220600.0,51.4532,51.5315,51.4532,51.5315,220600.0
2010-03-04 15:55:00,65.77,65.78,65.52,65.56,658500.0,51.5237,51.5315,51.3279,51.3592,658500.0
2010-03-05 09:30:00,66.06,66.56,66.03,66.44,241200.0,51.7509,52.1426,51.7274,52.0486,241200.0
2010-03-05 09:35:00,66.45,66.76,66.41,66.52,101000.0,52.0564,52.2993,52.0251,52.1113,101000.0
2010-03-05 09:40:00,66.51,66.69,66.35,66.61,83200.0,52.1034,52.2444,51.9781,52.1818,83200.0
2010-03-05 09:45:00,66.56,66.73,66.53,66.71,55400.0,52.1426,52.2758,52.1191,52.2601,55400.0
2010-03-05 09:50:00,66.71,66.78,66.64,66.78,77600.0,52.2601,52.3149,52.2053,52.3149,77600.0
2010-03-05 09:55:00,66.78,66.8,66.7,66.76,105600.0,52.3149,52.3306,52.2523,52.2993,105600.0
2010-03-05 10:00:00,66.76,66.8,66.68,66.75,99600.0,52.2993,52.3306,52.2366,52.2914,99600.0
2010-03-05 10:05:00,66.75,66.8,66.71,66.79,100000.0,52.2914,52.3306,52.2601,52.3228,100000.0
2010-03-05 10:10:00,66.8,66.92,66.78,66.9,75100.0,52.3306,52.4246,52.3149,52.4089,75100.0
2010-03-05 10:15:00,66.91,66.98,66.83,66.93,70100.0,52.4168,52.4716,52.3541,52.4324,70100.0
2010-03-05 10:20:00,66.92,66.96,66.88,66.96,45900.0,52.4246,52.4559,52.3933,52.4559,45900.0
2010-03-05 10:25:00,66.97,67.22,66.96,67.19,184000.0,52.4638,52.6596,52.4559,52.6361,184000.0
2010-03-05 10:30:00,67.18,67.21,67.08,67.09,194800.0,52.6283,52.6518,52.55,52.5578,194800.0
2010-03-05 10:35:00,67.09,67.14,67.03,67.14,103800.0,52.5578,52.597,52.5108,52.597,103800.0
2010-03-05 10:40:00,67.13,67.13,67.04,67.09,71700.0,52.5891,52.5891,52.5186,52.5578,71700.0
2010-03-05 10:45:00,67.09,67.16,67.09,67.15,52200.0,52.5578,52.6126,52.5578,52.6048,52200.0
2010-03-05 10:50:00,67.14,67.21,67.09,67.11,92500.0,52.597,52.6518,52.5578,52.5735,92500.0
2010-03-05 10:55:00,67.11,67.22,67.07,67.19,76700.0,52.5735,52.6596,52.5421,52.6361,76700.0
2010-03-05 11:00:00,67.2,67.23,67.16,67.21,78300.0,52.644,52.6675,52.6126,52.6518,78300.0
2010-03-05 11:05:00,67.22,67.35,67.21,67.34,91800.0,52.6596,52.7615,52.6518,52.7536,91800.0
2010-03-05 11:10:00,67.32,67.33,67.19,67.22,57500.0,52.738,52.7458,52.6361,52.6596,57500.0
2010-03-05 11:15:00,67.23,67.31,67.23,67.29,74500.0,52.6675,52.7301,52.6675,52.7145,74500.0
2010-03-05 11:20:00,67.27,67.28,67.22,67.25,51200.0,52.6988,52.7066,52.6596,52.6831,51200.0
2010-03-05 11:25:00,67.25,67.27,67.23,67.26,63300.0,52.6831,52.6988,52.6675,52.691,63300.0
2010-03-05 11:30:00,67.25,67.26,67.18,67.22,126900.0,52.6831,52.691,52.6283,52.6596,126900.0
2010-03-05 11:35:00,67.22,67.22,67.15,67.16,86400.0,52.6596,52.6596,52.6048,52.6126,86400.0
2010-03-05 11:40:00,67.15,67.29,67.13,67.25,187900.0,52.6048,52.7145,52.5891,52.6831,187900.0
2010-03-05 11:45:00,67.25,67.27,67.18,67.2,143300.0,52.6831,52.6988,52.6283,52.644,143300.0
2010-03-05 11:50:00,67.2,67.2,67.1,67.12,79900.0,52.644,52.644,52.5656,52.5813,79900.0
2010-03-05 11:55:00,67.12,67.19,67.11,67.18,50600.0,52.5813,52.6361,52.5735,52.6283,50600.0
2010-03-05 12:00:00,67.17,67.19,67.15,67.18,77100.0,52.6205,52.6361,52.6048,52.6283,77100.0
2010-03-05 12:05:00,67.17,67.19,67.12,67.13,67000.0,52.6205,52.6361,52.5813,52.5891,67000.0
2010-03-05 12:10:00,67.12,67.24,66.97,67.0,99800.0,52.5813,52.6753,52.4638,52.4873,99800.0
2010-03-05 12:15:00,67.0,67.14,67.0,67.14,65800.0,52.4873,52.597,52.4873,52.597,65800.0
2010-03-05 12:20:00,67.14,67.18,67.1,67.16,68600.0,52.597,52.6283,52.5656,52.6126,68600.0
2010-03-05 12:25:00,67.16,67.19,67.13,67.16,35600.0,52.6126,52.6361,52.5891,52.6126,35600.0
2010-03-05 12:30:00,67.16,67.19,67.15,67.17,27300.0,52.6126,52.6361,52.6048,52.6205,27300.0
2010-03-05 12:35:00,67.18,67.2,67.15,67.16,74700.0,52.6283,52.644,52.6048,52.6126,74700.0
2010-03-05 12:40:00,67.17,67.2,67.16,67.18,43400.0,52.6205,52.644,52.6126,52.6283,43400.0
2010-03-05 12:45:00,67.17,67.22,67.16,67.19,90900.0,52.6205,52.6596,52.6126,52.6361,90900.0
2010-03-05 12:50:00,67.19,67.26,67.18,67.23,33000.0,52.6361,52.691,52.6283,52.6675,33000.0
2010-03-05 12:55:00,67.25,67.27,67.2,67.2,40500.0,52.6831,52.6988,52.644,52.644,40500.0
2010-03-05 13:00:00,67.2,67.22,67.19,67.2,61000.0,52.644,52.6596,52.6361,52.644,61000.0
2010-03-05 13:05:00,67.21,67.25,67.2,67.24,86300.0,52.6518,52.6831,52.644,52.6753,86300.0
2010-03-05 13:10:00,67.24,67.32,67.24,67.29,145400.0,52.6753,52.738,52.6753,52.7145,145400.0
2010-03-05 13:15:00,67.3,67.33,67.28,67.32,116100.0,52.7223,52.7458,52.7066,52.738,116100.0
2010-03-05 13:20:00,67.32,67.39,67.25,67.28,101200.0,52.738,52.7928,52.6831,52.7066,101200.0
2010-03-05 13:25:00,67.26,67.37,67.26,67.34,46200.0,52.691,52.7771,52.691,52.7536,46200.0
2010-03-05 13:30:00,67.34,67.39,67.34,67.37,47000.0,52.7536,52.7928,52.7536,52.7771,47000.0
2010-03-05 13:35:00,67.36,67.37,67.22,67.22,72700.0,52.7693,52.7771,52.6596,52.6596,72700.0
2010-03-05 13:40:00,67.22,67.26,67.19,67.26,58800.0,52.6596,52.691,52.6361,52.691,58800.0
2010-03-05 13:45:00,67.26,67.33,67.26,67.33,52100.0,52.691,52.7458,52.691,52.7458,52100.0
2010-03-05 13:50:00,67.34,67.4,67.33,67.35,47600.0,52.7536,52.8006,52.7458,52.7615,47600.0
2010-03-05 13:55:00,67.35,67.46,67.34,67.46,96000.0,52.7615,52.8476,52.7536,52.8476,96000.0
2010-03-05 14:00:00,67.46,67.46,67.38,67.43,52700.0,52.8476,52.8476,52.785,52.8241,52700.0
2010-03-05 14:05:00,67.44,67.57,67.44,67.55,132700.0,52.832,52.9338,52.832,52.9181,132700.0
2010-03-05 14:10:00,67.55,67.56,67.44,67.46,118400.0,52.9181,52.926,52.832,52.8476,118400.0
2010-03-05 14:15:00,67.46,67.56,67.44,67.56,90200.0,52.8476,52.926,52.832,52.926,90200.0
2010-03-05 14:20:00,67.56,67.61,67.52,67.53,91200.0,52.926,52.9651,52.8946,52.9025,91200.0
2010-03-05 14:25:00,67.54,67.6,67.52,67.59,85000.0,52.9103,52.9573,52.8946,52.9495,85000.0
2010-03-05 14:30:00,67.6,67.61,67.53,67.53,114400.0,52.9573,52.9651,52.9025,52.9025,114400.0
2010-03-05 14:35:00,67.52,67.53,67.46,67.46,52800.0,52.8946,52.9025,52.8476,52.8476,52800.0
2010-03-05 14:40:00,67.46,67.58,67.46,67.53,84800.0,52.8476,52.9416,52.8476,52.9025,84800.0
2010-03-05 14:45:00,67.54,67.67,67.53,67.6,122600.0,52.9103,53.0122,52.9025,52.9573,122600.0
2010-03-05 14:50:00,67.58,67.62,67.58,67.61,93700.0,52.9416,52.973,52.9416,52.9651,93700.0
2010-03-05 14:55:00,67.61,67.7,67.6,67.7,73600.0,52.9651,53.0357,52.9573,53.0357,73600.0
2010-03-05 15:00:00,67.69,67.88,67.69,67.87,216600.0,53.0278,53.1767,53.0278,53.1688,216600.0
2010-03-05 15:05:00,67.86,67.95,67.81,67.94,190600.0,53.161,53.2315,53.1218,53.2237,190600.0
2010-03-05 15:10:00,67.95,67.95,67.85,67.93,174500.0,53.2315,53.2315,53.1532,53.2158,174500.0
2010-03-05 15:15:00,67.93,68.04,67.92,67.99,141500.0,53.2158,53.302,53.208,53.2628,141500.0
2010-03-05 15:20:00,68.0,68.0,67.93,67.96,110500.0,53.2707,53.2707,53.2158,53.2393,110500.0
2010-03-05 15:25:00,67.96,67.98,67.86,67.91,124000.0,53.2393,53.255,53.161,53.2002,124000.0
2010-03-05 15:30:00,67.92,67.95,67.89,67.92,172200.0,53.208,53.2315,53.1845,53.208,172200.0
2010-03-05 15:35:00,67.91,67.92,67.8,67.81,123800.0,53.2002,53.208,53.114,53.1218,123800.0
2010-03-05 15:40:00,67.8,67.85,67.79,67.84,134000.0,53.114,53.1532,53.1062,53.1453,134000.0
2010-03-05 15:45:00,67.85,67.86,67.8,67.82,152000.0,53.1532,53.161,53.114,53.1297,152000.0
2010-03-05 15:50:00,67.83,67.88,67.82,67.83,308500.0,53.1375,53.1767,53.1297,53.1375,308500.0
2010-03-05 15:55:00,67.84,68.0,67.83,67.99,576900.0,53.1453,53.2707,53.1375,53.2628,576900.0
2010-03-08 09:30:00,68.01,68.01,67.77,67.85,168900.0,53.2785,53.2785,53.0905,53.1532,168900.0
2010-03-08 09:35:00,67.83,67.98,67.83,67.96,117200.0,53.1375,53.255,53.1375,53.2393,117200.0
2010-03-08 09:40:00,67.97,68.0,67.73,67.74,73600.0,53.2472,53.2707,53.0592,53.067,73600.0
2010-03-08 09:45:00,67.74,67.75,67.29,67.36,163500.0,53.067,53.0748,52.7145,52.7693,163500.0
2010-03-08 09:50:00,67.36,67.74,67.36,67.72,87900.0,52.7693,53.067,52.7693,53.0513,87900.0
2010-03-08 09:55:00,67.73,67.73,67.56,67.56,33800.0,53.0592,53.0592,52.926,52.926,33800.0
2010-03-08 10:00:00,67.57,67.66,67.51,67.55,86400.0,52.9338,53.0043,52.8868,52.9181,86400.0
2010-03-08 10:05:00,67.54,67.58,67.41,67.43,91600.0,52.9103,52.9416,52.8085,52.8241,91600.0
2010-03-08 10:10:00,67.46,67.6,67.41,67.55,68700.0,52.8476,52.9573,52.8085,52.9181,68700.0
2010-03-08 10:15:00,67.54,67.55,67.42,67.51,45500.0,52.9103,52.9181,52.8163,52.8868,45500.0
2010-03-08 10:20:00,67.52,67.52,67.35,67.35,44200.0,52.8946,52.8946,52.7615,52.7615,44200.0
2010-03-08 10:25:00,67.36,67.4,67.31,67.4,34000.0,52.7693,52.8006,52.7301,52.8006,34000.0
2010-03-08 10:30:00,67.38,67.44,67.33,67.36,55600.0,52.785,52.832,52.7458,52.7693,55600.0
2010-03-08 10:35:00,67.35,67.55,67.34,67.52,78300.0,52.7615,52.9181,52.7536,52.8946,78300.0
2010-03-08 10:40:00,67.54,67.56,67.45,67.48,74100.0,52.9103,52.926,52.8398,52.8633,74100.0
2010-03-08 10:45:00,67.48,67.49,67.41,67.43,19200.0,52.8633,52.8711,52.8085,52.8241,19200.0
2010-03-08 10:50:00,67.41,67.5,67.41,67.45,21200.0,52.8085,52.879,52.8085,52.8398,21200.0
2010-03-08 10:55:00,67.46,67.5,67.34,67.34,51600.0,52.8476,52.879,52.7536,52.7536,51600.0
2010-03-08 11:00:00,67.33,67.39,67.28,67.3,87000.0,52.7458,52.7928,52.7066,52.7223,87000.0
2010-03-08 11:05:00,67.3,67.33,67.29,67.32,42400.0,52.7223,52.7458,52.7145,52.738,42400.0
2010-03-08 11:10:00,67.32,67.42,67.31,67.42,34600.0,52.738,52.8163,52.7301,52.8163,34600.0
2010-03-08 11:15:00,67.42,67.48,67.41,67.47,45800.0,52.8163,52.8633,52.8085,52.8555,45800.0
2010-03-08 11:20:00,67.48,67.5,67.44,67.48,27900.0,52.8633,52.879,52.832,52.8633,27900.0
2010-03-08 11:25:00,67.49,67.5,67.43,67.46,38900.0,52.8711,52.879,52.8241,52.8476,38900.0
2010-03-08 11:30:00,67.46,67.5,67.43,67.48,65500.0,52.8476,52.879,52.8241,52.8633,65500.0
2010-03-08 11:35:00,67.49,67.5,67.46,67.46,30600.0,52.8711,52.879,52.8476,52.8476,30600.0
2010-03-08 11:40:00,67.46,67.5,67.46,67.47,21200.0,52.8476,52.879,52.8476,52.8555,21200.0
2010-03-08 11:45:00,67.46,67.5,67.46,67.47,21500.0,52.8476,52.879,52.8476,52.8555,21500.0
2010-03-08 11:50:00,67.47,67.49,67.44,67.44,33900.0,52.8555,52.8711,52.832,52.832,33900.0
2010-03-08 11:55:00,67.44,67.48,67.43,67.47,31700.0,52.832,52.8633,52.8241,52.8555,31700.0
2010-03-08 12:00:00,67.48,67.5,67.46,67.5,22400.0,52.8633,52.879,52.8476,52.879,22400.0
2010-03-08 12:05:00,67.49,67.51,67.48,67.5,46100.0,52.8711,52.8868,52.8633,52.879,46100.0
2010-03-08 12:10:00,67.49,67.5,67.48,67.48,32800.0,52.8711,52.879,52.8633,52.8633,32800.0
2010-03-08 12:15:00,67.48,67.56,67.48,67.52,25700.0,52.8633,52.926,52.8633,52.8946,25700.0
2010-03-08 12:20:00,67.53,67.54,67.47,67.47,33900.0,52.9025,52.9103,52.8555,52.8555,33900.0
2010-03-08 12:25:00,67.47,67.56,67.47,67.55,28000.0,52.8555,52.926,52.8555,52.9181,28000.0
2010-03-08 12:30:00,67.54,67.55,67.49,67.49,14900.0,52.9103,52.9181,52.8711,52.8711,14900.0
2010-03-08 12:35:00,67.49,67.51,67.48,67.49,25100.0,52.8711,52.8868,52.8633,52.8711,25100.0
2010-03-08 12:40:00,67.48,67.49,67.41,67.41,11900.0,52.8633,52.8711,52.8085,52.8085,11900.0
2010-03-08 12:45:00,67.41,67.42,67.35,67.4,19000.0,52.8085,52.8163,52.7615,52.8006,19000.0
2010-03-08 12:50:00,67.41,67.5,67.41,67.49,17400.0,52.8085,52.879,52.8085,52.8711,17400.0
2010-03-08 12:55:00,67.48,67.48,67.38,67.46,22000.0,52.8633,52.8633,52.785,52.8476,22000.0
2010-03-08 13:00:00,67.46,67.51,67.46,67.49,47400.0,52.8476,52.8868,52.8476,52.8711,47400.0
2010-03-08 13:05:00,67.49,67.5,67.41,67.41,18700.0,52.8711,52.879,52.8085,52.8085,18700.0
2010-03-08 13:10:00,67.4,67.41,67.35,67.4,14300.0,52.8006,52.8085,52.7615,52.8006,14300.0
2010-03-08 13:15:00,67.4,67.4,67.35,67.36,13500.0,52.8006,52.8006,52.7615,52.7693,13500.0
2010-03-08 13:20:00,67.36,67.39,67.35,67.35,12500.0,52.7693,52.7928,52.7615,52.7615,12500.0
2010-03-08 13:25:00,67.35,67.37,67.32,67.34,19500.0,52.7615,52.7771,52.738,52.7536,19500.0
2010-03-08 13:30:00,67.34,67.34,67.3,67.31,19200.0,52.7536,52.7536,52.7223,52.7301,19200.0
2010-03-08 13:35:00,67.3,67.43,67.3,67.4,27700.0,52.7223,52.8241,52.7223,52.8006,27700.0
2010-03-08 13:40:00,67.4,67.45,67.38,67.42,12000.0,52.8006,52.8398,52.785,52.8163,12000.0
2010-03-08 13:45:00,67.41,67.43,67.38,67.39,15300.0,52.8085,52.8241,52.785,52.7928,15300.0
2010-03-08 13:50:00,67.39,67.92,67.37,67.66,668600.0,52.7928,53.208,52.7771,53.0043,668600.0
2010-03-08 13:55:00,67.67,67.7,67.52,67.64,104700.0,53.0122,53.0357,52.8946,52.9887,104700.0
2010-03-08 14:00:00,67.64,67.67,67.54,67.59,94600.0,52.9887,53.0122,52.9103,52.9495,94600.0
2010-03-08 14:05:00,67.59,67.65,67.53,67.59,81300.0,52.9495,52.9965,52.9025,52.9495,81300.0
2010-03-08 14:10:00,67.58,67.64,67.58,67.6,60600.0,52.9416,52.9887,52.9416,52.9573,60600.0
2010-03-08 14:15:00,67.61,67.62,67.42,67.43,77200.0,52.9651,52.973,52.8163,52.8241,77200.0
2010-03-08 14:20:00,67.43,67.49,67.37,67.41,52500.0,52.8241,52.8711,52.7771,52.8085,52500.0
2010-03-08 14:25:00,67.42,67.44,67.37,67.38,52700.0,52.8163,52.832,52.7771,52.785,52700.0
2010-03-08 14:30:00,67.38,67.44,67.36,67.38,60100.0,52.785,52.832,52.7693,52.785,60100.0
2010-03-08 14:35:00,67.37,67.39,67.32,67.37,45600.0,52.7771,52.7928,52.738,52.7771,45600.0
2010-03-08 14:40:00,67.38,67.38,67.29,67.29,41700.0,52.785,52.785,52.7145,52.7145,41700.0
2010-03-08 14:45:00,67.29,67.3,67.21,67.25,46500.0,52.7145,52.7223,52.6518,52.6831,46500.0
2010-03-08 14:50:00,67.23,67.3,67.23,67.29,49600.0,52.6675,52.7223,52.6675,52.7145,49600.0
2010-03-08 14:55:00,67.28,67.3,67.26,67.29,53500.0,52.7066,52.7223,52.691,52.7145,53500.0
2010-03-08 15:00:00,67.28,67.29,67.21,67.24,55100.0,52.7066,52.7145,52.6518,52.6753,55100.0
2010-03-08 15:05:00,67.23,67.29,67.18,67.21,56600.0,52.6675,52.7145,52.6283,52.6518,56600.0
2010-03-08 15:10:00,67.21,67.21,67.14,67.18,42200.0,52.6518,52.6518,52.597,52.6283,42200.0
2010-03-08 15:15:00,67.18,67.29,67.18,67.24,47000.0,52.6283,52.7145,52.6283,52.6753,47000.0
2010-03-08 15:20:00,67.24,67.25,67.22,67.23,19800.0,52.6753,52.6831,52.6596,52.6675,19800.0
2010-03-08 15:25:00,67.23,67.24,67.2,67.24,39200.0,52.6675,52.6753,52.644,52.6753,39200.0
2010-03-08 15:30:00,67.23,67.24,67.18,67.22,63600.0,52.6675,52.6753,52.6283,52.6596,63600.0
2010-03-08 15:35:00,67.23,67.23,67.13,67.15,93000.0,52.6675,52.6675,52.5891,52.6048,93000.0
2010-03-08 15:40:00,67.15,67.21,67.15,67.18,76900.0,52.6048,52.6518,52.6048,52.6283,76900.0
2010-03-08 15:45:00,67.18,67.2,67.17,67.17,63900.0,52.6283,52.644,52.6205,52.6205,63900.0
2010-03-08 15:50:00,67.18,67.25,67.13,67.25,171600.0,52.6283,52.6831,52.5891,52.6831,171600.0
2010-03-08 15:55:00,67.25,67.25,67.19,67.22,267100.0,52.6831,52.6831,52.6361,52.6596,267100.0
2010-03-09 09:30:00,67.57,67.82,67.35,67.8,357500.0,52.9338,53.1297,52.7615,53.114,357500.0
2010-03-09 09:35:00,67.79,67.8,67.61,67.74,103300.0,53.1062,53.114,52.9651,53.067,103300.0
2010-03-09 09:40:00,67.75,67.92,67.73,67.9,116300.0,53.0748,53.208,53.0592,53.1923,116300.0
2010-03-09 09:45:00,67.9,68.08,67.8,67.99,238700.0,53.1923,53.3333,53.114,53.2628,238700.0
2010-03-09 09:50:00,68.0,68.0,67.85,67.92,101700.0,53.2707,53.2707,53.1532,53.208,101700.0
2010-03-09 09:55:00,67.92,68.12,67.85,68.01,95400.0,53.208,53.3647,53.1532,53.2785,95400.0
2010-03-09 10:00:00,68.01,68.12,67.85,68.07,117600.0,53.2785,53.3647,53.1532,53.3255,117600.0
2010-03-09 10:05:00,68.06,68.17,68.02,68.02,67400.0,53.3177,53.4038,53.2863,53.2863,67400.0
2010-03-09 10:10:00,68.02,68.08,67.96,68.01,71600.0,53.2863,53.3333,53.2393,53.2785,71600.0
2010-03-09 10:15:00,68.01,68.08,67.93,67.96,73600.0,53.2785,53.3333,53.2158,53.2393,73600.0
2010-03-09 10:20:00,67.95,68.01,67.85,67.88,97400.0,53.2315,53.2785,53.1532,53.1767,97400.0
2010-03-09 10:25:00,67.89,67.93,67.66,67.67,148700.0,53.1845,53.2158,53.0043,53.0122,148700.0
2010-03-09 10:30:00,67.66,67.69,67.55,67.62,134500.0,53.0043,53.0278,52.9181,52.973,134500.0
2010-03-09 10:35:00,67.64,67.77,67.59,67.59,68400.0,52.9887,53.0905,52.9495,52.9495,68400.0
2010-03-09 10:40:00,67.58,67.61,67.51,67.52,87000.0,52.9416,52.9651,52.8868,52.8946,87000.0
2010-03-09 10:45:00,67.53,67.69,67.53,67.65,72700.0,52.9025,53.0278,52.9025,52.9965,72700.0
2010-03-09 10:50:00,67.66,67.87,67.65,67.82,69900.0,53.0043,53.1688,52.9965,53.1297,69900.0
2010-03-09 10:55:00,67.83,67.9,67.8,67.85,41800.0,53.1375,53.1923,53.114,53.1532,41800.0
2010-03-09 11:00:00,67.85,67.96,67.69,67.74,140600.0,53.1532,53.2393,53.0278,53.067,140600.0
2010-03-09 11:05:00,67.73,67.75,67.64,67.74,90300.0,53.0592,53.0748,52.9887,53.067,90300.0
2010-03-09 11:10:00,67.74,67.86,67.74,67.81,28500.0,53.067,53.161,53.067,53.1218,28500.0
2010-03-09 11:15:00,67.81,67.82,67.76,67.76,24700.0,53.1218,53.1297,53.0827,53.0827,24700.0
2010-03-09 11:20:00,67.78,67.8,67.71,67.72,27300.0,53.0983,53.114,53.0435,53.0513,27300.0
2010-03-09 11:25:00,67.71,67.83,67.71,67.82,21000.0,53.0435,53.1375,53.0435,53.1297,21000.0
2010-03-09 11:30:00,67.8,67.82,67.76,67.76,28800.0,53.114,53.1297,53.0827,53.0827,28800.0
2010-03-09 11:35:00,67.76,67.83,67.7,67.7,49400.0,53.0827,53.1375,53.0357,53.0357,49400.0
2010-03-09 11:40:00,67.7,67.75,67.69,67.74,33700.0,53.0357,53.0748,53.0278,53.067,33700.0
2010-03-09 11:45:00,67.75,67.79,67.74,67.79,35100.0,53.0748,53.1062,53.067,53.1062,35100.0
2010-03-09 11:50:00,67.79,67.91,67.78,67.9,40600.0,53.1062,53.2002,53.0983,53.1923,40600.0
2010-03-09 11:55:00,67.9,67.95,67.82,67.88,34700.0,53.1923,53.2315,53.1297,53.1767,34700.0
2010-03-09 12:00:00,67.88,68.07,67.88,68.07,127100.0,53.1767,53.3255,53.1767,53.3255,127100.0
2010-03-09 12:05:00,68.07,68.27,68.06,68.25,236700.0,53.3255,53.4822,53.3177,53.4665,236700.0
2010-03-09 12:10:00,68.25,68.28,68.2,68.27,118000.0,53.4665,53.49,53.4274,53.4822,118000.0
2010-03-09 12:15:00,68.28,68.34,68.26,68.27,156400.0,53.49,53.537,53.4744,53.4822,156400.0
2010-03-09 12:20:00,68.28,68.34,68.23,68.31,133900.0,53.49,53.537,53.4509,53.5135,133900.0
2010-03-09 12:25:00,68.3,68.32,68.11,68.11,63600.0,53.5057,53.5214,53.3568,53.3568,63600.0
2010-03-09 12:30:00,68.11,68.12,67.92,67.92,68900.0,53.3568,53.3647,53.208,53.208,68900.0
2010-03-09 12:35:00,67.93,68.12,67.93,68.04,82200.0,53.2158,53.3647,53.2158,53.302,82200.0
2010-03-09 12:40:00,68.04,68.04,67.95,67.95,38700.0,53.302,53.302,53.2315,53.2315,38700.0
2010-03-09 12:45:00,67.95,68.05,67.94,68.02,49600.0,53.2315,53.3098,53.2237,53.2863,49600.0
2010-03-09 12:50:00,68.02,68.07,68.0,68.04,78400.0,53.2863,53.3255,53.2707,53.302,78400.0
2010-03-09 12:55:00,68.04,68.22,68.03,68.21,93900.0,53.302,53.443,53.2942,53.4352,93900.0
2010-03-09 13:00:00,68.22,68.27,68.17,68.19,136400.0,53.443,53.4822,53.4038,53.4195,136400.0
2010-03-09 13:05:00,68.2,68.2,68.04,68.19,214400.0,53.4274,53.4274,53.302,53.4195,214400.0
2010-03-09 13:10:00,68.2,68.2,67.94,68.01,213700.0,53.4274,53.4274,53.2237,53.2785,213700.0
2010-03-09 13:15:00,68.01,68.04,67.99,68.01,56000.0,53.2785,53.302,53.2628,53.2785,56000.0
2010-03-09 13:20:00,68.01,68.03,67.99,67.99,64200.0,53.2785,53.2942,53.2628,53.2628,64200.0
2010-03-09 13:25:00,67.99,68.01,67.95,68.01,32600.0,53.2628,53.2785,53.2315,53.2785,32600.0
2010-03-09 13:30:00,68.01,68.04,67.99,68.02,38800.0,53.2785,53.302,53.2628,53.2863,38800.0
2010-03-09 13:35:00,68.01,68.02,67.93,67.93,53100.0,53.2785,53.2863,53.2158,53.2158,53100.0
2010-03-09 13:40:00,67.94,68.04,67.91,68.04,99000.0,53.2237,53.302,53.2002,53.302,99000.0
2010-03-09 13:45:00,68.04,68.05,68.01,68.01,45700.0,53.302,53.3098,53.2785,53.2785,45700.0
2010-03-09 13:50:00,68.01,68.02,67.98,67.99,42900.0,53.2785,53.2863,53.255,53.2628,42900.0
2010-03-09 13:55:00,68.0,68.0,67.96,67.99,26800.0,53.2707,53.2707,53.2393,53.2628,26800.0
2010-03-09 14:00:00,67.99,67.99,67.91,67.92,87600.0,53.2628,53.2628,53.2002,53.208,87600.0
2010-03-09 14:05:00,67.92,67.96,67.86,67.95,81900.0,53.208,53.2393,53.161,53.2315,81900.0
2010-03-09 14:10:00,67.94,68.01,67.94,67.97,56100.0,53.2237,53.2785,53.2237,53.2472,56100.0
2010-03-09 14:15:00,67.97,68.0,67.96,67.97,31800.0,53.2472,53.2707,53.2393,53.2472,31800.0
2010-03-09 14:20:00,67.97,68.01,67.96,68.0,43700.0,53.2472,53.2785,53.2393,53.2707,43700.0
2010-03-09 14:25:00,68.01,68.02,67.96,67.97,76200.0,53.2785,53.2863,53.2393,53.2472,76200.0
2010-03-09 14:30:00,67.99,68.0,67.94,67.95,60100.0,53.2628,53.2707,53.2237,53.2315,60100.0
2010-03-09 14:35:00,67.94,68.0,67.92,68.0,115900.0,53.2237,53.2707,53.208,53.2707,115900.0
2010-03-09 14:40:00,68.0,68.0,67.89,67.95,75900.0,53.2707,53.2707,53.1845,53.2315,75900.0
2010-03-09 14:45:00,67.94,67.96,67.92,67.93,36100.0,53.2237,53.2393,53.208,53.2158,36100.0
2010-03-09 14:50:00,67.93,67.96,67.85,67.93,54300.0,53.2158,53.2393,53.1532,53.2158,54300.0
2010-03-09 14:55:00,67.93,67.94,67.83,67.84,61100.0,53.2158,53.2237,53.1375,53.1453,61100.0
2010-03-09 15:00:00,67.85,67.92,67.84,67.92,61100.0,53.1532,53.208,53.1453,53.208,61100.0
2010-03-09 15:05:00,67.91,67.92,67.9,67.92,55900.0,53.2002,53.208,53.1923,53.208,55900.0
2010-03-09 15:10:00,67.92,67.92,67.78,67.8,157700.0,53.208,53.208,53.0983,53.114,157700.0
2010-03-09 15:15:00,67.8,67.86,67.76,67.77,163700.0,53.114,53.161,53.0827,53.0905,163700.0
2010-03-09 15:20:00,67.77,67.78,67.61,67.66,94500.0,53.0905,53.0983,52.9651,53.0043,94500.0
2010-03-09 15:25:00,67.66,67.76,67.59,67.75,80100.0,53.0043,53.0827,52.9495,53.0748,80100.0
2010-03-09 15:30:00,67.75,67.78,67.71,67.75,154000.0,53.0748,53.0983,53.0435,53.0748,154000.0
2010-03-09 15:35:00,67.76,67.91,67.75,67.9,89100.0,53.0827,53.2002,53.0748,53.1923,89100.0
2010-03-09 15:40:00,67.89,67.92,67.81,67.83,170600.0,53.1845,53.208,53.1218,53.1375,170600.0
2010-03-09 15:45:00,67.83,67.89,67.71,67.77,108900.0,53.1375,53.1845,53.0435,53.0905,108900.0
2010-03-09 15:50:00,67.77,67.89,67.77,67.81,133000.0,53.0905,53.1845,53.0905,53.1218,133000.0
2010-03-09 15:55:00,67.8,67.82,67.74,67.8,215200.0,53.114,53.1297,53.067,53.114,215200.0
2010-03-10 09:30:00,68.14,68.35,68.03,68.34,166700.0,53.3803,53.5449,53.2942,53.537,166700.0
2010-03-10 09:35:00,68.35,68.5,68.33,68.45,162700.0,53.5449,53.6624,53.5292,53.6232,162700.0
2010-03-10 09:40:00,68.45,68.7,68.45,68.67,156200.0,53.6232,53.819,53.6232,53.7955,156200.0
2010-03-10 09:45:00,68.68,68.85,68.66,68.67,177900.0,53.8034,53.9366,53.7877,53.7955,177900.0
2010-03-10 09:50:00,68.66,68.73,68.6,68.73,84900.0,53.7877,53.8425,53.7407,53.8425,84900.0
2010-03-10 09:55:00,68.73,68.76,68.67,68.75,95000.0,53.8425,53.8661,53.7955,53.8582,95000.0
2010-03-10 10:00:00,68.74,68.8,68.54,68.61,104800.0,53.8504,53.8974,53.6937,53.7485,104800.0
2010-03-10 10:05:00,68.6,68.78,68.6,68.75,56200.0,53.7407,53.8817,53.7407,53.8582,56200.0
2010-03-10 10:10:00,68.75,68.79,68.7,68.76,115700.0,53.8582,53.8896,53.819,53.8661,115700.0
2010-03-10 10:15:00,68.76,68.88,68.7,68.78,199200.0,53.8661,53.9601,53.819,53.8817,199200.0
2010-03-10 10:20:00,68.77,68.87,68.77,68.87,90500.0,53.8739,53.9522,53.8739,53.9522,90500.0
2010-03-10 10:25:00,68.87,69.06,68.87,68.96,164300.0,53.9522,54.1011,53.9522,54.0227,164300.0
2010-03-10 10:30:00,68.96,69.25,68.96,69.2,146300.0,54.0227,54.2499,54.0227,54.2107,146300.0
2010-03-10 10:35:00,69.2,69.25,69.16,69.18,156000.0,54.2107,54.2499,54.1794,54.1951,156000.0
2010-03-10 10:40:00,69.17,69.19,69.11,69.11,47900.0,54.1872,54.2029,54.1402,54.1402,47900.0
2010-03-10 10:45:00,69.11,69.13,69.07,69.11,49400.0,54.1402,54.1559,54.1089,54.1402,49400.0
2010-03-10 10:50:00,69.12,69.12,69.01,69.07,83700.0,54.1481,54.1481,54.0619,54.1089,83700.0
2010-03-10 10:55:00,69.07,69.24,69.07,69.19,122700.0,54.1089,54.2421,54.1089,54.2029,122700.0
2010-03-10 11:00:00,69.2,69.3,69.14,69.2,165100.0,54.2107,54.2891,54.1637,54.2107,165100.0
2010-03-10 11:05:00,69.18,69.26,69.12,69.15,115200.0,54.1951,54.2577,54.1481,54.1716,115200.0
2010-03-10 11:10:00,69.15,69.24,69.14,69.23,79100.0,54.1716,54.2421,54.1637,54.2342,79100.0
2010-03-10 11:15:00,69.24,69.35,69.21,69.31,109600.0,54.2421,54.3283,54.2186,54.2969,109600.0
2010-03-10 11:20:00,69.3,69.31,69.15,69.16,63500.0,54.2891,54.2969,54.1716,54.1794,63500.0
2010-03-10 11:25:00,69.16,69.29,69.15,69.24,41400.0,54.1794,54.2812,54.1716,54.2421,41400.0
2010-03-10 11:30:00,69.23,69.35,69.23,69.33,61100.0,54.2342,54.3283,54.2342,54.3126,61100.0
2010-03-10 11:35:00,69.33,69.35,69.17,69.19,75300.0,54.3126,54.3283,54.1872,54.2029,75300.0
2010-03-10 11:40:00,69.19,69.2,69.07,69.11,97200.0,54.2029,54.2107,54.1089,54.1402,97200.0
2010-03-10 11:45:00,69.1,69.2,69.09,69.12,59600.0,54.1324,54.2107,54.1246,54.1481,59600.0
2010-03-10 11:50:00,69.12,69.19,69.07,69.16,57100.0,54.1481,54.2029,54.1089,54.1794,57100.0
2010-03-10 11:55:00,69.15,69.4,69.15,69.32,66000.0,54.1716,54.3674,54.1716,54.3048,66000.0
2010-03-10 12:00:00,69.32,69.39,69.26,69.34,55700.0,54.3048,54.3596,54.2577,54.3204,55700.0
2010-03-10 12:05:00,69.34,69.34,69.14,69.16,96400.0,54.3204,54.3204,54.1637,54.1794,96400.0
2010-03-10 12:10:00,69.13,69.25,69.1,69.23,87500.0,54.1559,54.2499,54.1324,54.2342,87500.0
2010-03-10 12:15:00,69.24,69.31,69.11,69.22,84300.0,54.2421,54.2969,54.1402,54.2264,84300.0
2010-03-10 12:20:00,69.23,69.32,69.22,69.23,45600.0,54.2342,54.3048,54.2264,54.2342,45600.0
2010-03-10 12:25:00,69.22,69.34,69.21,69.22,61700.0,54.2264,54.3204,54.2186,54.2264,61700.0
2010-03-10 12:30:00,69.22,69.32,69.11,69.19,153400.0,54.2264,54.3048,54.1402,54.2029,153400.0
2010-03-10 12:35:00,69.19,69.21,69.1,69.16,61800.0,54.2029,54.2186,54.1324,54.1794,61800.0
2010-03-10 12:40:00,69.15,69.24,69.15,69.2,74000.0,54.1716,54.2421,54.1716,54.2107,74000.0
2010-03-10 12:45:00,69.2,69.32,69.14,69.29,59200.0,54.2107,54.3048,54.1637,54.2812,59200.0
2010-03-10 12:50:00,69.29,69.3,69.21,69.23,61700.0,54.2812,54.2891,54.2186,54.2342,61700.0
2010-03-10 12:55:00,69.22,69.28,69.19,69.25,42500.0,54.2264,54.2734,54.2029,54.2499,42500.0
2010-03-10 13:00:00,69.25,69.31,69.23,69.25,52600.0,54.2499,54.2969,54.2342,54.2499,52600.0
2010-03-10 13:05:00,69.25,69.33,69.24,69.3,85400.0,54.2499,54.3126,54.2421,54.2891,85400.0
2010-03-10 13:10:00,69.31,69.48,69.3,69.47,79000.0,54.2969,54.4301,54.2891,54.4223,79000.0
2010-03-10 13:15:00,69.46,69.76,69.44,69.76,158900.0,54.4144,54.6494,54.3988,54.6494,158900.0
2010-03-10 13:20:00,69.77,69.77,69.46,69.62,135700.0,54.6573,54.6573,54.4144,54.5398,135700.0
2010-03-10 13:25:00,69.62,69.62,69.5,69.52,118600.0,54.5398,54.5398,54.4458,54.4614,118600.0
2010-03-10 13:30:00,69.52,69.65,69.52,69.57,78000.0,54.4614,54.5633,54.4614,54.5006,78000.0
2010-03-10 13:35:00,69.57,69.63,69.51,69.63,103400.0,54.5006,54.5476,54.4536,54.5476,103400.0
2010-03-10 13:40:00,69.63,69.75,69.62,69.68,76200.0,54.5476,54.6416,54.5398,54.5868,76200.0
2010-03-10 13:45:00,69.68,69.79,69.68,69.69,72000.0,54.5868,54.6729,54.5868,54.5946,72000.0
2010-03-10 13:50:00,69.69,69.7,69.59,69.67,122800.0,54.5946,54.6024,54.5163,54.5789,122800.0
2010-03-10 13:55:00,69.67,69.71,69.64,69.67,82100.0,54.5789,54.6103,54.5554,54.5789,82100.0
2010-03-10 14:00:00,69.67,69.79,69.66,69.79,91900.0,54.5789,54.6729,54.5711,54.6729,91900.0
2010-03-10 14:05:00,69.79,69.87,69.76,69.85,154900.0,54.6729,54.7356,54.6494,54.7199,154900.0
2010-03-10 14:10:00,69.86,69.95,69.85,69.95,125900.0,54.7278,54.7983,54.7199,54.7983,125900.0
2010-03-10 14:15:00,69.95,70.05,69.94,70.02,216500.0,54.7983,54.8766,54.7905,54.8531,216500.0
2010-03-10 14:20:00,70.02,70.06,69.88,69.91,214000.0,54.8531,54.8845,54.7434,54.767,214000.0
2010-03-10 14:25:00,69.91,70.15,69.9,70.14,237200.0,54.767,54.955,54.7591,54.9471,237200.0
2010-03-10 14:30:00,70.14,70.31,70.14,70.27,207200.0,54.9471,55.0803,54.9471,55.049,207200.0
2010-03-10 14:35:00,70.27,70.3,70.03,70.29,217000.0,55.049,55.0725,54.861,55.0646,217000.0
2010-03-10 14:40:00,70.29,70.36,70.28,70.36,147700.0,55.0646,55.1195,55.0568,55.1195,147700.0
2010-03-10 14:45:00,70.36,70.45,70.35,70.42,155400.0,55.1195,55.19,55.1116,55.1665,155400.0
2010-03-10 14:50:00,70.42,70.43,70.3,70.31,173600.0,55.1665,55.1743,55.0725,55.0803,173600.0
2010-03-10 14:55:00,70.31,70.31,70.2,70.23,154700.0,55.0803,55.0803,54.9941,55.0176,154700.0
2010-03-10 15:00:00,70.23,70.3,70.21,70.22,102800.0,55.0176,55.0725,55.002,55.0098,102800.0
2010-03-10 15:05:00,70.21,70.34,70.14,70.33,150200.0,55.002,55.1038,54.9471,55.096,150200.0
2010-03-10 15:10:00,70.33,70.48,70.33,70.42,187800.0,55.096,55.2135,55.096,55.1665,187800.0
2010-03-10 15:15:00,70.43,70.47,70.39,70.42,117600.0,55.1743,55.2057,55.143,55.1665,117600.0
2010-03-10 15:20:00,70.42,70.47,70.39,70.47,158100.0,55.1665,55.2057,55.143,55.2057,158100.0
2010-03-10 15:25:00,70.48,70.48,70.24,70.24,197400.0,55.2135,55.2135,55.0255,55.0255,197400.0
2010-03-10 15:30:00,70.24,70.31,70.06,70.2,308800.0,55.0255,55.0803,54.8845,54.9941,308800.0
2010-03-10 15:35:00,70.19,70.2,70.03,70.09,215200.0,54.9863,54.9941,54.861,54.908,215200.0
2010-03-10 15:40:00,70.09,70.12,70.02,70.04,219100.0,54.908,54.9315,54.8531,54.8688,219100.0
2010-03-10 15:45:00,70.03,70.08,69.99,70.03,314900.0,54.861,54.9001,54.8296,54.861,314900.0
2010-03-10 15:50:00,70.03,70.1,69.99,70.01,371200.0,54.861,54.9158,54.8296,54.8453,371200.0
2010-03-10 15:55:00,70.01,70.04,69.94,70.01,536300.0,54.8453,54.8688,54.7905,54.8453,536300.0
2010-03-11 09:30:00,70.08,70.11,69.91,69.93,151700.0,54.9001,54.9236,54.767,54.7826,151700.0
2010-03-11 09:35:00,69.93,69.94,69.57,69.57,183900.0,54.7826,54.7905,54.5006,54.5006,183900.0
2010-03-11 09:40:00,69.57,69.88,69.56,69.75,152900.0,54.5006,54.7434,54.4928,54.6416,152900.0
2010-03-11 09:45:00,69.74,69.76,69.5,69.52,101800.0,54.6338,54.6494,54.4458,54.4614,101800.0
2010-03-11 09:50:00,69.51,69.55,69.26,69.3,204700.0,54.4536,54.4849,54.2577,54.2891,204700.0
2010-03-11 09:55:00,69.3,69.44,69.15,69.43,197000.0,54.2891,54.3988,54.1716,54.3909,197000.0
2010-03-11 10:00:00,69.43,69.87,69.42,69.86,157200.0,54.3909,54.7356,54.3831,54.7278,157200.0
2010-03-11 10:05:00,69.86,69.97,69.75,69.87,116000.0,54.7278,54.814,54.6416,54.7356,116000.0
2010-03-11 10:10:00,69.86,69.91,69.65,69.7,79200.0,54.7278,54.767,54.5633,54.6024,79200.0
2010-03-11 10:15:00,69.71,69.95,69.7,69.91,78400.0,54.6103,54.7983,54.6024,54.767,78400.0
2010-03-11 10:20:00,69.96,70.02,69.78,69.79,105800.0,54.8061,54.8531,54.6651,54.6729,105800.0
2010-03-11 10:25:00,69.8,69.93,69.78,69.79,33800.0,54.6808,54.7826,54.6651,54.6729,33800.0
2010-03-11 10:30:00,69.8,69.97,69.79,69.85,65100.0,54.6808,54.814,54.6729,54.7199,65100.0
2010-03-11 10:35:00,69.84,69.99,69.82,69.98,69800.0,54.7121,54.8296,54.6964,54.8218,69800.0
2010-03-11 10:40:00,69.98,70.17,69.98,70.08,106700.0,54.8218,54.9706,54.8218,54.9001,106700.0
2010-03-11 10:45:00,70.08,70.33,70.05,70.29,131400.0,54.9001,55.096,54.8766,55.0646,131400.0
2010-03-11 10:50:00,70.31,70.36,70.15,70.27,105400.0,55.0803,55.1195,54.955,55.049,105400.0
2010-03-11 10:55:00,70.28,70.43,70.26,70.43,70600.0,55.0568,55.1743,55.0411,55.1743,70600.0
2010-03-11 11:00:00,70.41,70.43,70.26,70.26,72400.0,55.1586,55.1743,55.0411,55.0411,72400.0
2010-03-11 11:05:00,70.26,70.38,70.24,70.24,36200.0,55.0411,55.1351,55.0255,55.0255,36200.0
2010-03-11 11:10:00,70.24,70.25,70.11,70.12,69800.0,55.0255,55.0333,54.9236,54.9315,69800.0
2010-03-11 11:15:00,70.11,70.19,70.07,70.13,46200.0,54.9236,54.9863,54.8923,54.9393,46200.0
2010-03-11 11:20:00,70.12,70.16,70.1,70.11,35000.0,54.9315,54.9628,54.9158,54.9236,35000.0
2010-03-11 11:25:00,70.1,70.11,70.02,70.06,47600.0,54.9158,54.9236,54.8531,54.8845,47600.0
2010-03-11 11:30:00,70.06,70.07,69.92,69.93,50200.0,54.8845,54.8923,54.7748,54.7826,50200.0
2010-03-11 11:35:00,69.92,69.98,69.87,69.88,106900.0,54.7748,54.8218,54.7356,54.7434,106900.0
2010-03-11 11:40:00,69.88,70.0,69.88,70.0,57300.0,54.7434,54.8375,54.7434,54.8375,57300.0
2010-03-11 11:45:00,70.0,70.17,69.98,70.16,85300.0,54.8375,54.9706,54.8218,54.9628,85300.0
2010-03-11 11:50:00,70.17,70.19,70.02,70.09,29400.0,54.9706,54.9863,54.8531,54.908,29400.0
2010-03-11 11:55:00,70.09,70.1,70.06,70.07,19500.0,54.908,54.9158,54.8845,54.8923,19500.0
2010-03-11 12:00:00,70.08,70.18,70.08,70.14,34600.0,54.9001,54.9785,54.9001,54.9471,34600.0
2010-03-11 12:05:00,70.13,70.14,69.9,69.94,86200.0,54.9393,54.9471,54.7591,54.7905,86200.0
2010-03-11 12:10:00,69.94,69.97,69.83,69.89,89700.0,54.7905,54.814,54.7043,54.7513,89700.0
2010-03-11 12:15:00,69.89,69.96,69.82,69.94,77000.0,54.7513,54.8061,54.6964,54.7905,77000.0
2010-03-11 12:20:00,69.95,70.0,69.91,69.92,32200.0,54.7983,54.8375,54.767,54.7748,32200.0
2010-03-11 12:25:00,69.92,69.96,69.88,69.89,33900.0,54.7748,54.8061,54.7434,54.7513,33900.0
2010-03-11 12:30:00,69.9,69.92,69.65,69.65,155400.0,54.7591,54.7748,54.5633,54.5633,155400.0
2010-03-11 12:35:00,69.66,69.74,69.62,69.68,101600.0,54.5711,54.6338,54.5398,54.5868,101600.0
2010-03-11 12:40:00,69.68,69.77,69.66,69.77,67200.0,54.5868,54.6573,54.5711,54.6573,67200.0
2010-03-11 12:45:00,69.76,69.81,69.73,69.79,74800.0,54.6494,54.6886,54.6259,54.6729,74800.0
2010-03-11 12:50:00,69.79,69.81,69.75,69.78,86500.0,54.6729,54.6886,54.6416,54.6651,86500.0
2010-03-11 12:55:00,69.77,69.82,69.76,69.81,63000.0,54.6573,54.6964,54.6494,54.6886,63000.0
2010-03-11 13:00:00,69.82,69.83,69.72,69.82,46400.0,54.6964,54.7043,54.6181,54.6964,46400.0
2010-03-11 13:05:00,69.82,69.82,69.68,69.73,94500.0,54.6964,54.6964,54.5868,54.6259,94500.0
2010-03-11 13:10:00,69.74,69.74,69.62,69.67,37300.0,54.6338,54.6338,54.5398,54.5789,37300.0
2010-03-11 13:15:00,69.67,69.73,69.66,69.72,39000.0,54.5789,54.6259,54.5711,54.6181,39000.0
2010-03-11 13:20:00,69.71,69.72,69.66,69.7,49300.0,54.6103,54.6181,54.5711,54.6024,49300.0
2010-03-11 13:25:00,69.7,69.78,69.68,69.78,44500.0,54.6024,54.6651,54.5868,54.6651,44500.0
2010-03-11 13:30:00,69.77,69.79,69.75,69.77,25800.0,54.6573,54.6729,54.6416,54.6573,25800.0
2010-03-11 13:35:00,69.75,69.77,69.72,69.72,44800.0,54.6416,54.6573,54.6181,54.6181,44800.0
2010-03-11 13:40:00,69.73,69.77,69.7,69.73,43100.0,54.6259,54.6573,54.6024,54.6259,43100.0
2010-03-11 13:45:00,69.74,69.88,69.73,69.83,62600.0,54.6338,54.7434,54.6259,54.7043,62600.0
2010-03-11 13:50:00,69.82,69.88,69.82,69.85,62600.0,54.6964,54.7434,54.6964,54.7199,62600.0
2010-03-11 13:55:00,69.85,69.87,69.76,69.76,39800.0,54.7199,54.7356,54.6494,54.6494,39800.0
2010-03-11 14:00:00,69.75,69.76,69.72,69.73,52100.0,54.6416,54.6494,54.6181,54.6259,52100.0
2010-03-11 14:05:00,69.72,69.77,69.64,69.67,48200.0,54.6181,54.6573,54.5554,54.5789,48200.0
2010-03-11 14:10:00,69.67,69.77,69.67,69.74,34200.0,54.5789,54.6573,54.5789,54.6338,34200.0
2010-03-11 14:15:00,69.74,69.74,69.64,69.71,52000.0,54.6338,54.6338,54.5554,54.6103,52000.0
2010-03-11 14:20:00,69.71,69.71,69.65,69.65,30500.0,54.6103,54.6103,54.5633,54.5633,30500.0
2010-03-11 14:25:00,69.66,69.67,69.6,69.65,53200.0,54.5711,54.5789,54.5241,54.5633,53200.0
2010-03-11 14:30:00,69.65,69.74,69.65,69.71,32100.0,54.5633,54.6338,54.5633,54.6103,32100.0
2010-03-11 14:35:00,69.72,69.8,69.71,69.78,57700.0,54.6181,54.6808,54.6103,54.6651,57700.0
2010-03-11 14:40:00,69.79,69.8,69.74,69.76,81300.0,54.6729,54.6808,54.6338,54.6494,81300.0
2010-03-11 14:45:00,69.76,69.8,69.7,69.71,81300.0,54.6494,54.6808,54.6024,54.6103,81300.0
2010-03-11 14:50:00,69.71,69.71,69.64,69.68,67200.0,54.6103,54.6103,54.5554,54.5868,67200.0
2010-03-11 14:55:00,69.68,69.7,69.65,69.69,55300.0,54.5868,54.6024,54.5633,54.5946,55300.0
2010-03-11 15:00:00,69.69,69.83,69.68,69.82,140000.0,54.5946,54.7043,54.5868,54.6964,140000.0
2010-03-11 15:05:00,69.83,69.96,69.83,69.87,111000.0,54.7043,54.8061,54.7043,54.7356,111000.0
2010-03-11 15:10:00,69.88,70.02,69.86,69.97,157600.0,54.7434,54.8531,54.7278,54.814,157600.0
2010-03-11 15:15:00,69.97,70.18,69.97,70.13,106300.0,54.814,54.9785,54.814,54.9393,106300.0
2010-03-11 15:20:00,70.13,70.18,70.12,70.14,108700.0,54.9393,54.9785,54.9315,54.9471,108700.0
2010-03-11 15:25:00,70.14,70.22,70.12,70.22,92000.0,54.9471,55.0098,54.9315,55.0098,92000.0
2010-03-11 15:30:00,70.21,70.21,70.12,70.14,94600.0,55.002,55.002,54.9315,54.9471,94600.0
2010-03-11 15:35:00,70.14,70.14,69.96,69.96,102700.0,54.9471,54.9471,54.8061,54.8061,102700.0
2010-03-11 15:40:00,69.95,70.1,69.95,70.1,272900.0,54.7983,54.9158,54.7983,54.9158,272900.0
2010-03-11 15:45:00,70.1,70.17,70.05,70.08,257800.0,54.9158,54.9706,54.8766,54.9001,257800.0
2010-03-11 15:50:00,70.07,70.19,70.07,70.13,273600.0,54.8923,54.9863,54.8923,54.9393,273600.0
2010-03-11 15:55:00,70.13,70.15,70.05,70.05,382300.0,54.9393,54.955,54.8766,54.8766,382300.0
2010-03-12 09:30:00,70.48,70.49,70.13,70.13,244800.0,55.2135,55.2213,54.9393,54.9393,244800.0
2010-03-12 09:35:00,70.15,70.16,69.75,69.83,84900.0,54.955,54.9628,54.6416,54.7043,84900.0
2010-03-12 09:40:00,69.81,69.9,69.66,69.78,105300.0,54.6886,54.7591,54.5711,54.6651,105300.0
2010-03-12 09:45:00,69.78,69.8,69.62,69.79,71600.0,54.6651,54.6808,54.5398,54.6729,71600.0
2010-03-12 09:50:00,69.79,69.85,69.7,69.7,58600.0,54.6729,54.7199,54.6024,54.6024,58600.0
2010-03-12 09:55:00,69.68,69.71,69.55,69.68,62100.0,54.5868,54.6103,54.4849,54.5868,62100.0
2010-03-12 10:00:00,69.67,69.68,69.38,69.46,91000.0,54.5789,54.5868,54.3518,54.4144,91000.0
2010-03-12 10:05:00,69.46,69.54,69.38,69.5,87300.0,54.4144,54.4771,54.3518,54.4458,87300.0
2010-03-12 10:10:00,69.5,69.53,69.33,69.47,96800.0,54.4458,54.4693,54.3126,54.4223,96800.0
2010-03-12 10:15:00,69.47,69.63,69.46,69.52,113000.0,54.4223,54.5476,54.4144,54.4614,113000.0
2010-03-12 10:20:00,69.52,69.72,69.44,69.64,75400.0,54.4614,54.6181,54.3988,54.5554,75400.0
2010-03-12 10:25:00,69.66,69.7,69.55,69.69,41200.0,54.5711,54.6024,54.4849,54.5946,41200.0
2010-03-12 10:30:00,69.69,69.74,69.56,69.71,65200.0,54.5946,54.6338,54.4928,54.6103,65200.0
2010-03-12 10:35:00,69.71,69.73,69.55,69.67,106600.0,54.6103,54.6259,54.4849,54.5789,106600.0
2010-03-12 10:40:00,69.67,69.69,69.56,69.64,33100.0,54.5789,54.5946,54.4928,54.5554,33100.0
2010-03-12 10:45:00,69.65,69.68,69.56,69.6,43000.0,54.5633,54.5868,54.4928,54.5241,43000.0
2010-03-12 10:50:00,69.61,69.7,69.6,69.67,21600.0,54.5319,54.6024,54.5241,54.5789,21600.0
2010-03-12 10:55:00,69.67,69.81,69.67,69.77,80600.0,54.5789,54.6886,54.5789,54.6573,80600.0
2010-03-12 11:00:00,69.78,69.87,69.78,69.86,63100.0,54.6651,54.7356,54.6651,54.7278,63100.0
2010-03-12 11:05:00,69.86,69.97,69.81,69.94,88200.0,54.7278,54.814,54.6886,54.7905,88200.0
2010-03-12 11:10:00,69.93,69.95,69.83,69.9,44200.0,54.7826,54.7983,54.7043,54.7591,44200.0
2010-03-12 11:15:00,69.9,69.93,69.85,69.93,66100.0,54.7591,54.7826,54.7199,54.7826,66100.0
2010-03-12 11:20:00,69.93,69.98,69.82,69.86,68200.0,54.7826,54.8218,54.6964,54.7278,68200.0
2010-03-12 11:25:00,69.85,69.88,69.75,69.76,29000.0,54.7199,54.7434,54.6416,54.6494,29000.0
2010-03-12 11:30:00,69.76,69.76,69.71,69.71,41500.0,54.6494,54.6494,54.6103,54.6103,41500.0
2010-03-12 11:35:00,69.71,69.77,69.7,69.76,57700.0,54.6103,54.6573,54.6024,54.6494,57700.0
2010-03-12 11:40:00,69.76,69.83,69.74,69.79,49600.0,54.6494,54.7043,54.6338,54.6729,49600.0
2010-03-12 11:45:00,69.78,69.78,69.71,69.75,31500.0,54.6651,54.6651,54.6103,54.6416,31500.0
2010-03-12 11:50:00,69.74,69.75,69.7,69.71,22500.0,54.6338,54.6416,54.6024,54.6103,22500.0
2010-03-12 11:55:00,69.71,69.8,69.69,69.73,44700.0,54.6103,54.6808,54.5946,54.6259,44700.0
2010-03-12 12:00:00,69.72,69.74,69.65,69.71,59600.0,54.6181,54.6338,54.5633,54.6103,59600.0
2010-03-12 12:05:00,69.71,69.71,69.6,69.61,41200.0,54.6103,54.6103,54.5241,54.5319,41200.0
2010-03-12 12:10:00,69.6,69.62,69.56,69.57,41900.0,54.5241,54.5398,54.4928,54.5006,41900.0
2010-03-12 12:15:00,69.56,69.57,69.51,69.52,36700.0,54.4928,54.5006,54.4536,54.4614,36700.0
2010-03-12 12:20:00,69.51,69.52,69.47,69.5,44200.0,54.4536,54.4614,54.4223,54.4458,44200.0
2010-03-12 12:25:00,69.49,69.54,69.49,69.49,32100.0,54.4379,54.4771,54.4379,54.4379,32100.0
2010-03-12 12:30:00,69.48,69.49,69.31,69.31,104900.0,54.4301,54.4379,54.2969,54.2969,104900.0
2010-03-12 12:35:00,69.31,69.33,69.25,69.25,86100.0,54.2969,54.3126,54.2499,54.2499,86100.0
2010-03-12 12:40:00,69.26,69.36,69.26,69.28,68600.0,54.2577,54.3361,54.2577,54.2734,68600.0
2010-03-12 12:45:00,69.28,69.33,69.25,69.32,31600.0,54.2734,54.3126,54.2499,54.3048,31600.0
2010-03-12 12:50:00,69.33,69.34,69.26,69.34,39500.0,54.3126,54.3204,54.2577,54.3204,39500.0
2010-03-12 12:55:00,69.34,69.38,69.28,69.38,59200.0,54.3204,54.3518,54.2734,54.3518,59200.0
2010-03-12 13:00:00,69.37,69.39,69.34,69.34,27200.0,54.3439,54.3596,54.3204,54.3204,27200.0
2010-03-12 13:05:00,69.34,69.42,69.34,69.42,26700.0,54.3204,54.3831,54.3204,54.3831,26700.0
2010-03-12 13:10:00,69.42,69.57,69.4,69.56,37300.0,54.3831,54.5006,54.3674,54.4928,37300.0
2010-03-12 13:15:00,69.56,69.57,69.42,69.43,39400.0,54.4928,54.5006,54.3831,54.3909,39400.0
2010-03-12 13:20:00,69.43,69.57,69.43,69.57,17500.0,54.3909,54.5006,54.3909,54.5006,17500.0
2010-03-12 13:25:00,69.57,69.58,69.51,69.56,36700.0,54.5006,54.5084,54.4536,54.4928,36700.0
2010-03-12 13:30:00,69.57,69.64,69.46,69.63,170600.0,54.5006,54.5554,54.4144,54.5476,170600.0
2010-03-12 13:35:00,69.62,69.67,69.59,69.61,53500.0,54.5398,54.5789,54.5163,54.5319,53500.0
2010-03-12 13:40:00,69.61,69.65,69.56,69.57,46700.0,54.5319,54.5633,54.4928,54.5006,46700.0
2010-03-12 13:45:00,69.57,69.58,69.48,69.48,29000.0,54.5006,54.5084,54.4301,54.4301,29000.0
2010-03-12 13:50:00,69.49,69.58,69.48,69.49,38100.0,54.4379,54.5084,54.4301,54.4379,38100.0
2010-03-12 13:55:00,69.49,69.64,69.46,69.63,55400.0,54.4379,54.5554,54.4144,54.5476,55400.0
2010-03-12 14:00:00,69.61,69.66,69.56,69.6,49400.0,54.5319,54.5711,54.4928,54.5241,49400.0
2010-03-12 14:05:00,69.61,69.63,69.57,69.57,26800.0,54.5319,54.5476,54.5006,54.5006,26800.0
2010-03-12 14:10:00,69.56,69.58,69.53,69.54,35800.0,54.4928,54.5084,54.4693,54.4771,35800.0
2010-03-12 14:15:00,69.54,69.62,69.53,69.6,50400.0,54.4771,54.5398,54.4693,54.5241,50400.0
2010-03-12 14:20:00,69.61,69.61,69.54,69.54,67500.0,54.5319,54.5319,54.4771,54.4771,67500.0
2010-03-12 14:25:00,69.55,69.59,69.54,69.59,81400.0,54.4849,54.5163,54.4771,54.5163,81400.0
2010-03-12 14:30:00,69.58,69.6,69.55,69.59,61100.0,54.5084,54.5241,54.4849,54.5163,61100.0
2010-03-12 14:35:00,69.6,69.6,69.53,69.53,59200.0,54.5241,54.5241,54.4693,54.4693,59200.0
2010-03-12 14:40:00,69.53,69.63,69.53,69.59,71700.0,54.4693,54.5476,54.4693,54.5163,71700.0
2010-03-12 14:45:00,69.59,69.74,69.58,69.74,75700.0,54.5163,54.6338,54.5084,54.6338,75700.0
2010-03-12 14:50:00,69.74,69.74,69.66,69.71,60200.0,54.6338,54.6338,54.5711,54.6103,60200.0
2010-03-12 14:55:00,69.7,69.77,69.69,69.76,79200.0,54.6024,54.6573,54.5946,54.6494,79200.0
2010-03-12 15:00:00,69.75,69.76,69.71,69.71,60100.0,54.6416,54.6494,54.6103,54.6103,60100.0
2010-03-12 15:05:00,69.71,69.71,69.6,69.61,53700.0,54.6103,54.6103,54.5241,54.5319,53700.0
2010-03-12 15:10:00,69.61,69.69,69.6,69.67,46200.0,54.5319,54.5946,54.5241,54.5789,46200.0
2010-03-12 15:15:00,69.67,69.68,69.62,69.65,90200.0,54.5789,54.5868,54.5398,54.5633,90200.0
2010-03-12 15:20:00,69.66,69.69,69.6,69.67,87300.0,54.5711,54.5946,54.5241,54.5789,87300.0
2010-03-12 15:25:00,69.66,69.67,69.62,69.63,68900.0,54.5711,54.5789,54.5398,54.5476,68900.0
2010-03-12 15:30:00,69.63,69.73,69.63,69.67,79200.0,54.5476,54.6259,54.5476,54.5789,79200.0
2010-03-12 15:35:00,69.66,69.76,69.64,69.71,75000.0,54.5711,54.6494,54.5554,54.6103,75000.0
2010-03-12 15:40:00,69.7,69.75,69.67,69.73,83900.0,54.6024,54.6416,54.5789,54.6259,83900.0
2010-03-12 15:45:00,69.73,69.76,69.7,69.72,97800.0,54.6259,54.6494,54.6024,54.6181,97800.0
2010-03-12 15:50:00,69.72,69.78,69.72,69.76,140800.0,54.6181,54.6651,54.6181,54.6494,140800.0
2010-03-12 15:55:00,69.76,69.82,69.76,69.81,231100.0,54.6494,54.6964,54.6494,54.6886,231100.0
2010-03-15 09:30:00,69.43,69.73,69.37,69.54,253700.0,54.3909,54.6259,54.3439,54.4771,253700.0
2010-03-15 09:35:00,69.55,69.77,69.46,69.46,129000.0,54.4849,54.6573,54.4144,54.4144,129000.0
2010-03-15 09:40:00,69.46,69.5,69.3,69.46,124400.0,54.4144,54.4458,54.2891,54.4144,124400.0
2010-03-15 09:45:00,69.47,69.54,69.41,69.43,132500.0,54.4223,54.4771,54.3753,54.3909,132500.0
2010-03-15 09:50:00,69.44,69.5,69.31,69.31,85400.0,54.3988,54.4458,54.2969,54.2969,85400.0
2010-03-15 09:55:00,69.31,69.31,69.11,69.2,146000.0,54.2969,54.2969,54.1402,54.2107,146000.0
2010-03-15 10:00:00,69.2,69.24,69.01,69.04,166700.0,54.2107,54.2421,54.0619,54.0854,166700.0
2010-03-15 10:05:00,69.03,69.16,69.01,69.15,140700.0,54.0776,54.1794,54.0619,54.1716,140700.0
2010-03-15 10:10:00,69.14,69.16,68.94,69.04,211400.0,54.1637,54.1794,54.0071,54.0854,211400.0
2010-03-15 10:15:00,69.04,69.05,68.94,68.99,209200.0,54.0854,54.0932,54.0071,54.0462,209200.0
2010-03-15 10:20:00,69.0,69.06,68.95,68.99,155200.0,54.0541,54.1011,54.0149,54.0462,155200.0
2010-03-15 10:25:00,68.99,69.15,68.98,69.09,125900.0,54.0462,54.1716,54.0384,54.1246,125900.0
2010-03-15 10:30:00,69.1,69.17,68.99,68.99,149800.0,54.1324,54.1872,54.0462,54.0462,149800.0
2010-03-15 10:35:00,68.99,69.12,68.96,69.11,93300.0,54.0462,54.1481,54.0227,54.1402,93300.0
2010-03-15 10:40:00,69.12,69.15,68.95,69.01,76800.0,54.1481,54.1716,54.0149,54.0619,76800.0
2010-03-15 10:45:00,69.01,69.17,69.01,69.12,65400.0,54.0619,54.1872,54.0619,54.1481,65400.0
2010-03-15 10:50:00,69.12,69.25,69.11,69.2,70900.0,54.1481,54.2499,54.1402,54.2107,70900.0
2010-03-15 10:55:00,69.19,69.32,69.17,69.28,92200.0,54.2029,54.3048,54.1872,54.2734,92200.0
2010-03-15 11:00:00,69.29,69.31,69.2,69.2,73100.0,54.2812,54.2969,54.2107,54.2107,73100.0
2010-03-15 11:05:00,69.19,69.25,69.12,69.21,74200.0,54.2029,54.2499,54.1481,54.2186,74200.0
2010-03-15 11:10:00,69.2,69.2,69.08,69.11,73100.0,54.2107,54.2107,54.1167,54.1402,73100.0
2010-03-15 11:15:00,69.1,69.11,68.93,68.97,92600.0,54.1324,54.1402,53.9992,54.0306,92600.0
2010-03-15 11:20:00,68.98,68.99,68.72,68.75,130300.0,54.0384,54.0462,53.8347,53.8582,130300.0
2010-03-15 11:25:00,68.76,68.84,68.66,68.76,128200.0,53.8661,53.9287,53.7877,53.8661,128200.0
2010-03-15 11:30:00,68.76,68.78,68.65,68.68,85100.0,53.8661,53.8817,53.7799,53.8034,85100.0
2010-03-15 11:35:00,68.67,68.81,68.52,68.81,115900.0,53.7955,53.9052,53.678,53.9052,115900.0
2010-03-15 11:40:00,68.82,68.91,68.76,68.91,61700.0,53.9131,53.9836,53.8661,53.9836,61700.0
2010-03-15 11:45:00,68.9,68.99,68.89,68.98,59800.0,53.9757,54.0462,53.9679,54.0384,59800.0
2010-03-15 11:50:00,68.99,69.0,68.87,68.91,78500.0,54.0462,54.0541,53.9522,53.9836,78500.0
2010-03-15 11:55:00,68.92,68.93,68.79,68.8,73900.0,53.9914,53.9992,53.8896,53.8974,73900.0
2010-03-15 12:00:00,68.79,68.81,68.75,68.76,52100.0,53.8896,53.9052,53.8582,53.8661,52100.0
2010-03-15 12:05:00,68.76,68.89,68.76,68.87,58900.0,53.8661,53.9679,53.8661,53.9522,58900.0
2010-03-15 12:10:00,68.88,69.0,68.88,69.0,55000.0,53.9601,54.0541,53.9601,54.0541,55000.0
2010-03-15 12:15:00,69.0,69.0,68.96,69.0,62100.0,54.0541,54.0541,54.0227,54.0541,62100.0
2010-03-15 12:20:00,69.0,69.09,69.0,69.0,73300.0,54.0541,54.1246,54.0541,54.0541,73300.0
2010-03-15 12:25:00,69.0,69.05,68.95,68.95,60500.0,54.0541,54.0932,54.0149,54.0149,60500.0
2010-03-15 12:30:00,68.96,69.01,68.93,69.0,83900.0,54.0227,54.0619,53.9992,54.0541,83900.0
2010-03-15 12:35:00,69.0,69.08,68.96,69.05,45200.0,54.0541,54.1167,54.0227,54.0932,45200.0
2010-03-15 12:40:00,69.06,69.16,69.05,69.15,42900.0,54.1011,54.1794,54.0932,54.1716,42900.0
2010-03-15 12:45:00,69.15,69.18,69.06,69.06,49400.0,54.1716,54.1951,54.1011,54.1011,49400.0
2010-03-15 12:50:00,69.07,69.12,69.06,69.1,43000.0,54.1089,54.1481,54.1011,54.1324,43000.0
2010-03-15 12:55:00,69.1,69.18,69.1,69.15,54700.0,54.1324,54.1951,54.1324,54.1716,54700.0
2010-03-15 13:00:00,69.15,69.16,69.06,69.1,86900.0,54.1716,54.1794,54.1011,54.1324,86900.0
2010-03-15 13:05:00,69.09,69.15,69.09,69.14,43800.0,54.1246,54.1716,54.1246,54.1637,43800.0
2010-03-15 13:10:00,69.14,69.19,69.14,69.19,37200.0,54.1637,54.2029,54.1637,54.2029,37200.0
2010-03-15 13:15:00,69.19,69.2,69.13,69.15,33300.0,54.2029,54.2107,54.1559,54.1716,33300.0
2010-03-15 13:20:00,69.15,69.17,69.09,69.13,40100.0,54.1716,54.1872,54.1246,54.1559,40100.0
2010-03-15 13:25:00,69.12,69.16,69.12,69.14,32600.0,54.1481,54.1794,54.1481,54.1637,32600.0
2010-03-15 13:30:00,69.14,69.15,69.06,69.07,42800.0,54.1637,54.1716,54.1011,54.1089,42800.0
2010-03-15 13:35:00,69.07,69.13,69.07,69.13,59400.0,54.1089,54.1559,54.1089,54.1559,59400.0
2010-03-15 13:40:00,69.13,69.15,69.12,69.13,48900.0,54.1559,54.1716,54.1481,54.1559,48900.0
2010-03-15 13:45:00,69.13,69.14,69.09,69.12,41600.0,54.1559,54.1637,54.1246,54.1481,41600.0
2010-03-15 13:50:00,69.12,69.16,69.03,69.11,82900.0,54.1481,54.1794,54.0776,54.1402,82900.0
2010-03-15 13:55:00,69.11,69.12,69.02,69.08,52600.0,54.1402,54.1481,54.0697,54.1167,52600.0
2010-03-15 14:00:00,69.09,69.1,69.03,69.08,37800.0,54.1246,54.1324,54.0776,54.1167,37800.0
2010-03-15 14:05:00,69.09,69.1,69.03,69.06,75500.0,54.1246,54.1324,54.0776,54.1011,75500.0
2010-03-15 14:10:00,69.07,69.09,69.05,69.07,46800.0,54.1089,54.1246,54.0932,54.1089,46800.0
2010-03-15 14:15:00,69.07,69.09,69.05,69.06,41000.0,54.1089,54.1246,54.0932,54.1011,41000.0
2010-03-15 14:20:00,69.06,69.06,69.01,69.04,63200.0,54.1011,54.1011,54.0619,54.0854,63200.0
2010-03-15 14:25:00,69.03,69.09,69.02,69.08,55700.0,54.0776,54.1246,54.0697,54.1167,55700.0
2010-03-15 14:30:00,69.08,69.09,69.0,69.02,67600.0,54.1167,54.1246,54.0541,54.0697,67600.0
2010-03-15 14:35:00,69.01,69.08,69.0,69.06,85700.0,54.0619,54.1167,54.0541,54.1011,85700.0
2010-03-15 14:40:00,69.06,69.14,69.05,69.13,69300.0,54.1011,54.1637,54.0932,54.1559,69300.0
2010-03-15 14:45:00,69.13,69.18,69.12,69.15,112700.0,54.1559,54.1951,54.1481,54.1716,112700.0
2010-03-15 14:50:00,69.15,69.25,69.15,69.21,89700.0,54.1716,54.2499,54.1716,54.2186,89700.0
2010-03-15 14:55:00,69.22,69.23,69.06,69.09,136100.0,54.2264,54.2342,54.1011,54.1246,136100.0
2010-03-15 15:00:00,69.1,69.15,69.09,69.15,68700.0,54.1324,54.1716,54.1246,54.1716,68700.0
2010-03-15 15:05:00,69.15,69.18,69.08,69.1,70000.0,54.1716,54.1951,54.1167,54.1324,70000.0
2010-03-15 15:10:00,69.1,69.22,69.1,69.12,76400.0,54.1324,54.2264,54.1324,54.1481,76400.0
2010-03-15 15:15:00,69.12,69.27,69.12,69.2,103200.0,54.1481,54.2656,54.1481,54.2107,103200.0
2010-03-15 15:20:00,69.21,69.3,69.2,69.24,135800.0,54.2186,54.2891,54.2107,54.2421,135800.0
2010-03-15 15:25:00,69.24,69.29,69.2,69.24,112100.0,54.2421,54.2812,54.2107,54.2421,112100.0
2010-03-15 15:30:00,69.25,69.28,69.18,69.22,93600.0,54.2499,54.2734,54.1951,54.2264,93600.0
2010-03-15 15:35:00,69.22,69.36,69.22,69.35,91300.0,54.2264,54.3361,54.2264,54.3283,91300.0
2010-03-15 15:40:00,69.34,69.42,69.28,69.42,150900.0,54.3204,54.3831,54.2734,54.3831,150900.0
2010-03-15 15:45:00,69.42,69.49,69.27,69.43,333300.0,54.3831,54.4379,54.2656,54.3909,333300.0
2010-03-15 15:50:00,69.42,69.44,69.29,69.36,254400.0,54.3831,54.3988,54.2812,54.3361,254400.0
2010-03-15 15:55:00,69.38,69.4,69.31,69.39,309700.0,54.3518,54.3674,54.2969,54.3596,309700.0
2010-03-16 09:30:00,69.24,69.26,68.98,69.14,188200.0,54.2421,54.2577,54.0384,54.1637,188200.0
2010-03-16 09:35:00,69.16,69.17,68.84,68.84,114400.0,54.1794,54.1872,53.9287,53.9287,114400.0
2010-03-16 09:40:00,68.84,68.84,68.54,68.6,160900.0,53.9287,53.9287,53.6937,53.7407,160900.0
2010-03-16 09:45:00,68.59,68.61,68.39,68.41,147300.0,53.7329,53.7485,53.5762,53.5919,147300.0
2010-03-16 09:50:00,68.4,68.42,68.3,68.38,97800.0,53.584,53.5997,53.5057,53.5684,97800.0
2010-03-16 09:55:00,68.38,68.83,68.35,68.83,104700.0,53.5684,53.9209,53.5449,53.9209,104700.0
2010-03-16 10:00:00,68.83,68.9,68.7,68.72,114600.0,53.9209,53.9757,53.819,53.8347,114600.0
2010-03-16 10:05:00,68.72,68.9,68.71,68.79,63800.0,53.8347,53.9757,53.8269,53.8896,63800.0
2010-03-16 10:10:00,68.78,68.94,68.77,68.92,49300.0,53.8817,54.0071,53.8739,53.9914,49300.0
2010-03-16 10:15:00,68.93,68.95,68.8,68.83,56100.0,53.9992,54.0149,53.8974,53.9209,56100.0
2010-03-16 10:20:00,68.83,68.83,68.7,68.72,130500.0,53.9209,53.9209,53.819,53.8347,130500.0
2010-03-16 10:25:00,68.73,68.94,68.7,68.91,35800.0,53.8425,54.0071,53.819,53.9836,35800.0
2010-03-16 10:30:00,68.91,68.93,68.85,68.85,54100.0,53.9836,53.9992,53.9366,53.9366,54100.0
2010-03-16 10:35:00,68.86,68.95,68.81,68.84,47500.0,53.9444,54.0149,53.9052,53.9287,47500.0
2010-03-16 10:40:00,68.85,68.94,68.81,68.93,35700.0,53.9366,54.0071,53.9052,53.9992,35700.0
2010-03-16 10:45:00,68.94,68.95,68.84,68.88,34400.0,54.0071,54.0149,53.9287,53.9601,34400.0
2010-03-16 10:50:00,68.87,68.89,68.82,68.84,25700.0,53.9522,53.9679,53.9131,53.9287,25700.0
2010-03-16 10:55:00,68.85,69.07,68.83,69.04,187500.0,53.9366,54.1089,53.9209,54.0854,187500.0
2010-03-16 11:00:00,69.04,69.17,68.92,68.97,196900.0,54.0854,54.1872,53.9914,54.0306,196900.0
2010-03-16 11:05:00,68.98,69.07,68.98,69.04,49800.0,54.0384,54.1089,54.0384,54.0854,49800.0
2010-03-16 11:10:00,69.05,69.21,69.04,69.18,33100.0,54.0932,54.2186,54.0854,54.1951,33100.0
2010-03-16 11:15:00,69.19,69.26,69.18,69.26,30100.0,54.2029,54.2577,54.1951,54.2577,30100.0
2010-03-16 11:20:00,69.26,69.31,69.08,69.1,61300.0,54.2577,54.2969,54.1167,54.1324,61300.0
2010-03-16 11:25:00,69.1,69.12,69.0,69.02,50000.0,54.1324,54.1481,54.0541,54.0697,50000.0
2010-03-16 11:30:00,69.03,69.1,69.01,69.03,55800.0,54.0776,54.1324,54.0619,54.0776,55800.0
2010-03-16 11:35:00,69.02,69.06,69.01,69.04,37000.0,54.0697,54.1011,54.0619,54.0854,37000.0
2010-03-16 11:40:00,69.03,69.07,68.98,69.01,41900.0,54.0776,54.1089,54.0384,54.0619,41900.0
2010-03-16 11:45:00,69.0,69.06,69.0,69.02,38000.0,54.0541,54.1011,54.0541,54.0697,38000.0
2010-03-16 11:50:00,69.02,69.06,69.0,69.03,35300.0,54.0697,54.1011,54.0541,54.0776,35300.0
2010-03-16 11:55:00,69.03,69.06,69.02,69.02,40100.0,54.0776,54.1011,54.0697,54.0697,40100.0
2010-03-16 12:00:00,69.02,69.04,68.97,69.0,59700.0,54.0697,54.0854,54.0306,54.0541,59700.0
2010-03-16 12:05:00,68.99,69.06,68.99,69.01,47100.0,54.0462,54.1011,54.0462,54.0619,47100.0
2010-03-16 12:10:00,69.01,69.03,68.99,68.99,54500.0,54.0619,54.0776,54.0462,54.0462,54500.0
2010-03-16 12:15:00,68.99,69.02,68.96,69.02,50900.0,54.0462,54.0697,54.0227,54.0697,50900.0
2010-03-16 12:20:00,69.02,69.03,68.95,68.97,44800.0,54.0697,54.0776,54.0149,54.0306,44800.0
2010-03-16 12:25:00,68.95,68.97,68.91,68.93,67600.0,54.0149,54.0306,53.9836,53.9992,67600.0
2010-03-16 12:30:00,68.92,68.95,68.9,68.9,44000.0,53.9914,54.0149,53.9757,53.9757,44000.0
2010-03-16 12:35:00,68.91,68.96,68.88,68.89,50000.0,53.9836,54.0227,53.9601,53.9679,50000.0
2010-03-16 12:40:00,68.89,68.9,68.82,68.87,37000.0,53.9679,53.9757,53.9131,53.9522,37000.0
2010-03-16 12:45:00,68.87,68.99,68.87,68.98,67600.0,53.9522,54.0462,53.9522,54.0384,67600.0
2010-03-16 12:50:00,69.0,69.02,68.95,68.97,49300.0,54.0541,54.0697,54.0149,54.0306,49300.0
2010-03-16 12:55:00,68.96,69.0,68.96,68.96,30000.0,54.0227,54.0541,54.0227,54.0227,30000.0
2010-03-16 13:00:00,68.95,68.98,68.94,68.96,48500.0,54.0149,54.0384,54.0071,54.0227,48500.0
2010-03-16 13:05:00,68.96,68.98,68.94,68.96,34200.0,54.0227,54.0384,54.0071,54.0227,34200.0
2010-03-16 13:10:00,68.96,68.99,68.94,68.99,46600.0,54.0227,54.0462,54.0071,54.0462,46600.0
2010-03-16 13:15:00,68.99,68.99,68.94,68.98,16500.0,54.0462,54.0462,54.0071,54.0384,16500.0
2010-03-16 13:20:00,68.98,69.0,68.96,68.99,31700.0,54.0384,54.0541,54.0227,54.0462,31700.0
2010-03-16 13:25:00,69.0,69.0,68.97,68.98,15400.0,54.0541,54.0541,54.0306,54.0384,15400.0
2010-03-16 13:30:00,68.98,68.99,68.95,68.98,16400.0,54.0384,54.0462,54.0149,54.0384,16400.0
2010-03-16 13:35:00,68.98,68.99,68.88,68.92,67200.0,54.0384,54.0462,53.9601,53.9914,67200.0
2010-03-16 13:40:00,68.93,68.94,68.88,68.88,54200.0,53.9992,54.0071,53.9601,53.9601,54200.0
2010-03-16 13:45:00,68.88,68.89,68.79,68.8,81500.0,53.9601,53.9679,53.8896,53.8974,81500.0
2010-03-16 13:50:00,68.82,68.82,68.75,68.76,38500.0,53.9131,53.9131,53.8582,53.8661,38500.0
2010-03-16 13:55:00,68.75,68.88,68.73,68.88,61800.0,53.8582,53.9601,53.8425,53.9601,61800.0
2010-03-16 14:00:00,68.87,68.87,68.75,68.82,75700.0,53.9522,53.9522,53.8582,53.9131,75700.0
2010-03-16 14:05:00,68.82,68.86,68.8,68.81,52700.0,53.9131,53.9444,53.8974,53.9052,52700.0
2010-03-16 14:10:00,68.8,68.88,68.7,68.85,123600.0,53.8974,53.9601,53.819,53.9366,123600.0
2010-03-16 14:15:00,68.86,68.9,68.72,68.78,78800.0,53.9444,53.9757,53.8347,53.8817,78800.0
2010-03-16 14:20:00,68.79,68.9,68.75,68.86,85100.0,53.8896,53.9757,53.8582,53.9444,85100.0
2010-03-16 14:25:00,68.86,68.87,68.77,68.85,82800.0,53.9444,53.9522,53.8739,53.9366,82800.0
2010-03-16 14:30:00,68.86,68.87,68.72,68.73,78500.0,53.9444,53.9522,53.8347,53.8425,78500.0
2010-03-16 14:35:00,68.74,68.75,68.61,68.68,96300.0,53.8504,53.8582,53.7485,53.8034,96300.0
2010-03-16 14:40:00,68.69,68.71,68.49,68.5,145800.0,53.8112,53.8269,53.6545,53.6624,145800.0
2010-03-16 14:45:00,68.49,68.49,68.39,68.45,186800.0,53.6545,53.6545,53.5762,53.6232,186800.0
2010-03-16 14:50:00,68.45,68.45,68.31,68.37,256900.0,53.6232,53.6232,53.5135,53.5605,256900.0
2010-03-16 14:55:00,68.38,68.64,68.34,68.63,176900.0,53.5684,53.772,53.537,53.7642,176900.0
2010-03-16 15:00:00,68.63,68.8,68.63,68.68,180900.0,53.7642,53.8974,53.7642,53.8034,180900.0
2010-03-16 15:05:00,68.68,68.68,68.59,68.63,90600.0,53.8034,53.8034,53.7329,53.7642,90600.0
2010-03-16 15:10:00,68.62,68.65,68.56,68.6,156200.0,53.7564,53.7799,53.7094,53.7407,156200.0
2010-03-16 15:15:00,68.6,68.64,68.56,68.57,143400.0,53.7407,53.772,53.7094,53.7172,143400.0
2010-03-16 15:20:00,68.57,68.62,68.54,68.56,108500.0,53.7172,53.7564,53.6937,53.7094,108500.0
2010-03-16 15:25:00,68.55,68.62,68.51,68.57,116800.0,53.7015,53.7564,53.6702,53.7172,116800.0
2010-03-16 15:30:00,68.57,68.68,68.52,68.66,135300.0,53.7172,53.8034,53.678,53.7877,135300.0
2010-03-16 15:35:00,68.66,68.67,68.53,68.54,213500.0,53.7877,53.7955,53.6859,53.6937,213500.0
2010-03-16 15:40:00,68.55,68.63,68.54,68.6,137600.0,53.7015,53.7642,53.6937,53.7407,137600.0
2010-03-16 15:45:00,68.6,68.63,68.55,68.59,226800.0,53.7407,53.7642,53.7015,53.7329,226800.0
2010-03-16 15:50:00,68.6,68.82,68.58,68.81,267700.0,53.7407,53.9131,53.725,53.9052,267700.0
2010-03-16 15:55:00,68.82,68.85,68.71,68.75,478500.0,53.9131,53.9366,53.8269,53.8582,478500.0
2010-03-17 09:30:00,68.96,69.1,68.84,69.03,260600.0,54.0227,54.1324,53.9287,54.0776,260600.0
2010-03-17 09:35:00,69.04,69.08,68.95,68.97,102100.0,54.0854,54.1167,54.0149,54.0306,102100.0
2010-03-17 09:40:00,68.98,69.03,68.96,68.99,138700.0,54.0384,54.0776,54.0227,54.0462,138700.0
2010-03-17 09:45:00,68.98,69.02,68.82,68.82,100000.0,54.0384,54.0697,53.9131,53.9131,100000.0
2010-03-17 09:50:00,68.82,68.86,68.69,68.81,109400.0,53.9131,53.9444,53.8112,53.9052,109400.0
2010-03-17 09:55:00,68.82,68.87,68.78,68.82,109200.0,53.9131,53.9522,53.8817,53.9131,109200.0
2010-03-17 10:00:00,68.81,68.85,68.76,68.77,96600.0,53.9052,53.9366,53.8661,53.8739,96600.0
2010-03-17 10:05:00,68.77,68.82,68.59,68.63,113400.0,53.8739,53.9131,53.7329,53.7642,113400.0
2010-03-17 10:10:00,68.64,68.64,68.39,68.4,189700.0,53.772,53.772,53.5762,53.584,189700.0
2010-03-17 10:15:00,68.42,68.57,68.42,68.56,67800.0,53.5997,53.7172,53.5997,53.7094,67800.0
2010-03-17 10:20:00,68.56,68.57,68.41,68.46,84000.0,53.7094,53.7172,53.5919,53.631,84000.0
2010-03-17 10:25:00,68.46,68.46,68.29,68.35,84000.0,53.631,53.631,53.4979,53.5449,84000.0
2010-03-17 10:30:00,68.34,68.51,68.34,68.5,64100.0,53.537,53.6702,53.537,53.6624,64100.0
2010-03-17 10:35:00,68.51,68.55,68.44,68.55,59500.0,53.6702,53.7015,53.6154,53.7015,59500.0
2010-03-17 10:40:00,68.54,68.72,68.53,68.71,69100.0,53.6937,53.8347,53.6859,53.8269,69100.0
2010-03-17 10:45:00,68.72,68.72,68.62,68.71,74900.0,53.8347,53.8347,53.7564,53.8269,74900.0
2010-03-17 10:50:00,68.71,68.8,68.69,68.8,62400.0,53.8269,53.8974,53.8112,53.8974,62400.0
2010-03-17 10:55:00,68.81,68.88,68.81,68.87,76400.0,53.9052,53.9601,53.9052,53.9522,76400.0
2010-03-17 11:00:00,68.87,68.93,68.85,68.93,48900.0,53.9522,53.9992,53.9366,53.9992,48900.0
2010-03-17 11:05:00,68.92,68.93,68.8,68.85,54200.0,53.9914,53.9992,53.8974,53.9366,54200.0
2010-03-17 11:10:00,68.86,68.87,68.74,68.74,66600.0,53.9444,53.9522,53.8504,53.8504,66600.0
2010-03-17 11:15:00,68.75,68.84,68.65,68.82,58800.0,53.8582,53.9287,53.7799,53.9131,58800.0
2010-03-17 11:20:00,68.81,68.99,68.81,68.94,78900.0,53.9052,54.0462,53.9052,54.0071,78900.0
2010-03-17 11:25:00,68.94,69.0,68.9,68.94,75000.0,54.0071,54.0541,53.9757,54.0071,75000.0
2010-03-17 11:30:00,68.94,68.99,68.86,68.87,49100.0,54.0071,54.0462,53.9444,53.9522,49100.0
2010-03-17 11:35:00,68.87,68.88,68.8,68.81,28200.0,53.9522,53.9601,53.8974,53.9052,28200.0
2010-03-17 11:40:00,68.82,68.9,68.8,68.9,21300.0,53.9131,53.9757,53.8974,53.9757,21300.0
2010-03-17 11:45:00,68.9,68.96,68.79,68.79,49000.0,53.9757,54.0227,53.8896,53.8896,49000.0
2010-03-17 11:50:00,68.8,68.85,68.75,68.75,36200.0,53.8974,53.9366,53.8582,53.8582,36200.0
2010-03-17 11:55:00,68.77,68.79,68.68,68.73,53800.0,53.8739,53.8896,53.8034,53.8425,53800.0
2010-03-17 12:00:00,68.73,68.78,68.71,68.77,32900.0,53.8425,53.8817,53.8269,53.8739,32900.0
2010-03-17 12:05:00,68.78,68.87,68.78,68.86,78700.0,53.8817,53.9522,53.8817,53.9444,78700.0
2010-03-17 12:10:00,68.86,68.87,68.83,68.86,70000.0,53.9444,53.9522,53.9209,53.9444,70000.0
2010-03-17 12:15:00,68.86,68.9,68.85,68.9,25300.0,53.9444,53.9757,53.9366,53.9757,25300.0
2010-03-17 12:20:00,68.89,68.98,68.89,68.98,48200.0,53.9679,54.0384,53.9679,54.0384,48200.0
2010-03-17 12:25:00,68.98,69.01,68.93,68.94,49400.0,54.0384,54.0619,53.9992,54.0071,49400.0
2010-03-17 12:30:00,68.94,69.04,68.93,69.01,44200.0,54.0071,54.0854,53.9992,54.0619,44200.0
2010-03-17 12:35:00,69.01,69.03,68.97,68.98,53700.0,54.0619,54.0776,54.0306,54.0384,53700.0
2010-03-17 12:40:00,68.99,69.02,68.97,69.01,35500.0,54.0462,54.0697,54.0306,54.0619,35500.0
2010-03-17 12:45:00,69.0,69.0,68.96,69.0,26000.0,54.0541,54.0541,54.0227,54.0541,26000.0
2010-03-17 12:50:00,69.0,69.07,68.98,69.06,54700.0,54.0541,54.1089,54.0384,54.1011,54700.0
2010-03-17 12:55:00,69.06,69.13,69.05,69.12,68000.0,54.1011,54.1559,54.0932,54.1481,68000.0
2010-03-17 13:00:00,69.1,69.13,69.1,69.1,22300.0,54.1324,54.1559,54.1324,54.1324,22300.0
2010-03-17 13:05:00,69.11,69.18,69.1,69.18,51600.0,54.1402,54.1951,54.1324,54.1951,51600.0
2010-03-17 13:10:00,69.16,69.17,69.1,69.13,26100.0,54.1794,54.1872,54.1324,54.1559,26100.0
2010-03-17 13:15:00,69.13,69.19,69.11,69.19,37300.0,54.1559,54.2029,54.1402,54.2029,37300.0
2010-03-17 13:20:00,69.19,69.24,69.17,69.19,50000.0,54.2029,54.2421,54.1872,54.2029,50000.0
2010-03-17 13:25:00,69.17,69.31,69.15,69.27,87000.0,54.1872,54.2969,54.1716,54.2656,87000.0
2010-03-17 13:30:00,69.27,69.4,69.27,69.38,87200.0,54.2656,54.3674,54.2656,54.3518,87200.0
2010-03-17 13:35:00,69.38,69.46,69.38,69.42,84400.0,54.3518,54.4144,54.3518,54.3831,84400.0
2010-03-17 13:40:00,69.41,69.46,69.37,69.43,37700.0,54.3753,54.4144,54.3439,54.3909,37700.0
2010-03-17 13:45:00,69.43,69.43,69.39,69.42,43500.0,54.3909,54.3909,54.3596,54.3831,43500.0
2010-03-17 13:50:00,69.41,69.49,69.39,69.41,57000.0,54.3753,54.4379,54.3596,54.3753,57000.0
2010-03-17 13:55:00,69.41,69.48,69.41,69.44,62100.0,54.3753,54.4301,54.3753,54.3988,62100.0
2010-03-17 14:00:00,69.45,69.45,69.27,69.27,63600.0,54.4066,54.4066,54.2656,54.2656,63600.0
2010-03-17 14:05:00,69.27,69.28,69.15,69.23,69100.0,54.2656,54.2734,54.1716,54.2342,69100.0
2010-03-17 14:10:00,69.24,69.34,69.24,69.32,28400.0,54.2421,54.3204,54.2421,54.3048,28400.0
2010-03-17 14:15:00,69.33,69.35,69.24,69.28,39700.0,54.3126,54.3283,54.2421,54.2734,39700.0
2010-03-17 14:20:00,69.28,69.3,69.24,69.25,21900.0,54.2734,54.2891,54.2421,54.2499,21900.0
2010-03-17 14:25:00,69.27,69.35,69.26,69.29,34400.0,54.2656,54.3283,54.2577,54.2812,34400.0
2010-03-17 14:30:00,69.29,69.37,69.29,69.29,33700.0,54.2812,54.3439,54.2812,54.2812,33700.0
2010-03-17 14:35:00,69.28,69.3,69.1,69.21,123800.0,54.2734,54.2891,54.1324,54.2186,123800.0
2010-03-17 14:40:00,69.21,69.31,69.18,69.27,37300.0,54.2186,54.2969,54.1951,54.2656,37300.0
2010-03-17 14:45:00,69.28,69.34,69.27,69.31,24800.0,54.2734,54.3204,54.2656,54.2969,24800.0
2010-03-17 14:50:00,69.31,69.33,69.24,69.26,56200.0,54.2969,54.3126,54.2421,54.2577,56200.0
2010-03-17 14:55:00,69.26,69.27,69.08,69.1,74300.0,54.2577,54.2656,54.1167,54.1324,74300.0
2010-03-17 15:00:00,69.1,69.21,69.1,69.21,63200.0,54.1324,54.2186,54.1324,54.2186,63200.0
2010-03-17 15:05:00,69.21,69.33,69.2,69.28,59000.0,54.2186,54.3126,54.2107,54.2734,59000.0
2010-03-17 15:10:00,69.26,69.31,69.23,69.3,71700.0,54.2577,54.2969,54.2342,54.2891,71700.0
2010-03-17 15:15:00,69.31,69.32,69.12,69.12,72000.0,54.2969,54.3048,54.1481,54.1481,72000.0
2010-03-17 15:20:00,69.12,69.17,69.02,69.08,130000.0,54.1481,54.1872,54.0697,54.1167,130000.0
2010-03-17 15:25:00,69.07,69.14,69.07,69.11,48800.0,54.1089,54.1637,54.1089,54.1402,48800.0
2010-03-17 15:30:00,69.11,69.17,69.07,69.07,67900.0,54.1402,54.1872,54.1089,54.1089,67900.0
2010-03-17 15:35:00,69.07,69.24,69.07,69.19,96900.0,54.1089,54.2421,54.1089,54.2029,96900.0
2010-03-17 15:40:00,69.23,69.35,69.23,69.34,137700.0,54.2342,54.3283,54.2342,54.3204,137700.0
2010-03-17 15:45:00,69.33,69.44,69.3,69.4,145200.0,54.3126,54.3988,54.2891,54.3674,145200.0
2010-03-17 15:50:00,69.39,69.42,69.3,69.38,169000.0,54.3596,54.3831,54.2891,54.3518,169000.0
2010-03-17 15:55:00,69.39,69.43,69.34,69.37,256700.0,54.3596,54.3909,54.3204,54.3439,256700.0
2010-03-18 09:30:00,69.35,69.44,69.19,69.43,67500.0,54.3283,54.3988,54.2029,54.3909,67500.0
2010-03-18 09:35:00,69.45,69.67,69.44,69.58,66100.0,54.4066,54.5789,54.3988,54.5084,66100.0
2010-03-18 09:40:00,69.6,69.61,69.45,69.57,61800.0,54.5241,54.5319,54.4066,54.5006,61800.0
2010-03-18 09:45:00,69.58,69.72,69.55,69.71,66400.0,54.5084,54.6181,54.4849,54.6103,66400.0
2010-03-18 09:50:00,69.71,69.95,69.71,69.92,122100.0,54.6103,54.7983,54.6103,54.7748,122100.0
2010-03-18 09:55:00,69.93,69.94,69.77,69.81,56200.0,54.7826,54.7905,54.6573,54.6886,56200.0
2010-03-18 10:00:00,69.8,69.98,69.8,69.93,109200.0,54.6808,54.8218,54.6808,54.7826,109200.0
2010-03-18 10:05:00,69.92,69.94,69.82,69.91,75000.0,54.7748,54.7905,54.6964,54.767,75000.0
2010-03-18 10:10:00,69.9,69.95,69.88,69.94,33000.0,54.7591,54.7983,54.7434,54.7905,33000.0
2010-03-18 10:15:00,69.95,70.05,69.87,69.9,147400.0,54.7983,54.8766,54.7356,54.7591,147400.0
2010-03-18 10:20:00,69.9,69.95,69.73,69.91,112300.0,54.7591,54.7983,54.6259,54.767,112300.0
2010-03-18 10:25:00,69.91,69.95,69.86,69.86,31000.0,54.767,54.7983,54.7278,54.7278,31000.0
2010-03-18 10:30:00,69.87,69.98,69.84,69.96,102800.0,54.7356,54.8218,54.7121,54.8061,102800.0
2010-03-18 10:35:00,69.96,70.02,69.92,70.0,176500.0,54.8061,54.8531,54.7748,54.8375,176500.0
2010-03-18 10:40:00,70.0,70.16,70.0,70.07,88400.0,54.8375,54.9628,54.8375,54.8923,88400.0
2010-03-18 10:45:00,70.08,70.15,70.06,70.08,28100.0,54.9001,54.955,54.8845,54.9001,28100.0
2010-03-18 10:50:00,70.08,70.23,70.08,70.19,65100.0,54.9001,55.0176,54.9001,54.9863,65100.0
2010-03-18 10:55:00,70.18,70.25,70.13,70.24,68600.0,54.9785,55.0333,54.9393,55.0255,68600.0
2010-03-18 11:00:00,70.24,70.25,70.16,70.16,62900.0,55.0255,55.0333,54.9628,54.9628,62900.0
2010-03-18 11:05:00,70.17,70.25,70.15,70.24,59800.0,54.9706,55.0333,54.955,55.0255,59800.0
2010-03-18 11:10:00,70.24,70.3,70.22,70.22,73000.0,55.0255,55.0725,55.0098,55.0098,73000.0
2010-03-18 11:15:00,70.22,70.38,70.2,70.36,94600.0,55.0098,55.1351,54.9941,55.1195,94600.0
2010-03-18 11:20:00,70.35,70.41,70.33,70.41,87500.0,55.1116,55.1586,55.096,55.1586,87500.0
2010-03-18 11:25:00,70.4,70.47,70.39,70.46,75100.0,55.1508,55.2057,55.143,55.1978,75100.0
2010-03-18 11:30:00,70.46,70.47,70.31,70.32,99600.0,55.1978,55.2057,55.0803,55.0881,99600.0
2010-03-18 11:35:00,70.33,70.41,70.25,70.25,58600.0,55.096,55.1586,55.0333,55.0333,58600.0
2010-03-18 11:40:00,70.26,70.28,70.15,70.17,81200.0,55.0411,55.0568,54.955,54.9706,81200.0
2010-03-18 11:45:00,70.17,70.18,70.11,70.14,93000.0,54.9706,54.9785,54.9236,54.9471,93000.0
2010-03-18 11:50:00,70.12,70.28,70.12,70.25,54200.0,54.9315,55.0568,54.9315,55.0333,54200.0
2010-03-18 11:55:00,70.25,70.3,70.19,70.2,28600.0,55.0333,55.0725,54.9863,54.9941,28600.0
2010-03-18 12:00:00,70.19,70.19,70.06,70.06,67800.0,54.9863,54.9863,54.8845,54.8845,67800.0
2010-03-18 12:05:00,70.08,70.12,70.03,70.05,105200.0,54.9001,54.9315,54.861,54.8766,105200.0
2010-03-18 12:10:00,70.06,70.22,70.05,70.18,59200.0,54.8845,55.0098,54.8766,54.9785,59200.0
2010-03-18 12:15:00,70.17,70.3,70.13,70.3,56200.0,54.9706,55.0725,54.9393,55.0725,56200.0
2010-03-18 12:20:00,70.3,70.3,70.2,70.28,42600.0,55.0725,55.0725,54.9941,55.0568,42600.0
2010-03-18 12:25:00,70.27,70.29,70.19,70.24,48900.0,55.049,55.0646,54.9863,55.0255,48900.0
2010-03-18 12:30:00,70.25,70.25,70.13,70.17,30600.0,55.0333,55.0333,54.9393,54.9706,30600.0
2010-03-18 12:35:00,70.18,70.19,70.1,70.1,28200.0,54.9785,54.9863,54.9158,54.9158,28200.0
2010-03-18 12:40:00,70.1,70.14,70.05,70.12,39000.0,54.9158,54.9471,54.8766,54.9315,39000.0
2010-03-18 12:45:00,70.12,70.22,70.11,70.2,34600.0,54.9315,55.0098,54.9236,54.9941,34600.0
2010-03-18 12:50:00,70.21,70.27,70.2,70.25,26000.0,55.002,55.049,54.9941,55.0333,26000.0
2010-03-18 12:55:00,70.26,70.27,70.18,70.19,33200.0,55.0411,55.049,54.9785,54.9863,33200.0
2010-03-18 13:00:00,70.18,70.3,70.15,70.29,52800.0,54.9785,55.0725,54.955,55.0646,52800.0
2010-03-18 13:05:00,70.29,70.39,70.28,70.35,38100.0,55.0646,55.143,55.0568,55.1116,38100.0
2010-03-18 13:10:00,70.35,70.38,70.3,70.34,25400.0,55.1116,55.1351,55.0725,55.1038,25400.0
2010-03-18 13:15:00,70.35,70.4,70.34,70.39,38100.0,55.1116,55.1508,55.1038,55.143,38100.0
2010-03-18 13:20:00,70.39,70.42,70.37,70.4,56400.0,55.143,55.1665,55.1273,55.1508,56400.0
2010-03-18 13:25:00,70.39,70.43,70.35,70.42,41200.0,55.143,55.1743,55.1116,55.1665,41200.0
2010-03-18 13:30:00,70.42,70.49,70.41,70.46,110900.0,55.1665,55.2213,55.1586,55.1978,110900.0
2010-03-18 13:35:00,70.47,70.55,70.47,70.54,166500.0,55.2057,55.2683,55.2057,55.2605,166500.0
2010-03-18 13:40:00,70.54,70.62,70.54,70.58,92100.0,55.2605,55.3232,55.2605,55.2918,92100.0
2010-03-18 13:45:00,70.58,70.59,70.53,70.58,75500.0,55.2918,55.2997,55.2527,55.2918,75500.0
2010-03-18 13:50:00,70.58,70.63,70.56,70.57,55100.0,55.2918,55.331,55.2762,55.284,55100.0
2010-03-18 13:55:00,70.57,70.58,70.49,70.57,82500.0,55.284,55.2918,55.2213,55.284,82500.0
2010-03-18 14:00:00,70.57,70.63,70.53,70.57,69400.0,55.284,55.331,55.2527,55.284,69400.0
2010-03-18 14:05:00,70.58,70.65,70.57,70.65,56900.0,55.2918,55.3467,55.284,55.3467,56900.0
2010-03-18 14:10:00,70.65,70.65,70.54,70.55,76600.0,55.3467,55.3467,55.2605,55.2683,76600.0
2010-03-18 14:15:00,70.54,70.63,70.54,70.63,62800.0,55.2605,55.331,55.2605,55.331,62800.0
2010-03-18 14:20:00,70.63,70.73,70.6,70.61,253000.0,55.331,55.4093,55.3075,55.3153,253000.0
2010-03-18 14:25:00,70.62,70.68,70.6,70.66,76800.0,55.3232,55.3702,55.3075,55.3545,76800.0
2010-03-18 14:30:00,70.65,70.66,70.55,70.55,153400.0,55.3467,55.3545,55.2683,55.2683,153400.0
2010-03-18 14:35:00,70.56,70.65,70.55,70.65,106200.0,55.2762,55.3467,55.2683,55.3467,106200.0
2010-03-18 14:40:00,70.65,70.69,70.62,70.64,59300.0,55.3467,55.378,55.3232,55.3388,59300.0
2010-03-18 14:45:00,70.64,70.64,70.55,70.6,125100.0,55.3388,55.3388,55.2683,55.3075,125100.0
2010-03-18 14:50:00,70.6,70.6,70.5,70.53,56500.0,55.3075,55.3075,55.2292,55.2527,56500.0
2010-03-18 14:55:00,70.53,70.6,70.48,70.55,88000.0,55.2527,55.3075,55.2135,55.2683,88000.0
2010-03-18 15:00:00,70.56,70.59,70.53,70.58,54900.0,55.2762,55.2997,55.2527,55.2918,54900.0
2010-03-18 15:05:00,70.58,70.69,70.58,70.66,66400.0,55.2918,55.378,55.2918,55.3545,66400.0
2010-03-18 15:10:00,70.67,70.75,70.66,70.72,189700.0,55.3623,55.425,55.3545,55.4015,189700.0
2010-03-18 15:15:00,70.72,70.8,70.71,70.75,119300.0,55.4015,55.4642,55.3937,55.425,119300.0
2010-03-18 15:20:00,70.76,70.85,70.64,70.64,118200.0,55.4328,55.5033,55.3388,55.3388,118200.0
2010-03-18 15:25:00,70.64,70.77,70.62,70.74,152800.0,55.3388,55.4407,55.3232,55.4172,152800.0
2010-03-18 15:30:00,70.74,70.87,70.72,70.86,234500.0,55.4172,55.519,55.4015,55.5112,234500.0
2010-03-18 15:35:00,70.85,70.86,70.72,70.8,134900.0,55.5033,55.5112,55.4015,55.4642,134900.0
2010-03-18 15:40:00,70.8,70.8,70.7,70.74,131400.0,55.4642,55.4642,55.3858,55.4172,131400.0
2010-03-18 15:45:00,70.74,70.81,70.73,70.78,215600.0,55.4172,55.472,55.4093,55.4485,215600.0
2010-03-18 15:50:00,70.78,70.93,70.77,70.89,359900.0,55.4485,55.566,55.4407,55.5347,359900.0
2010-03-18 15:55:00,70.89,70.93,70.81,70.87,345800.0,55.5347,55.566,55.472,55.519,345800.0
2010-03-19 09:30:00,73.21,73.3,72.6,72.94,2551000.0,57.3521,57.4227,56.8743,57.1406,2551000.0
2010-03-19 09:35:00,72.94,73.04,72.65,72.66,363300.0,57.1406,57.219,56.9134,56.9213,363300.0
2010-03-19 09:40:00,72.64,72.81,72.34,72.34,422600.0,56.9056,57.0388,56.6706,56.6706,422600.0
2010-03-19 09:45:00,72.34,72.5,72.15,72.38,284300.0,56.6706,56.7959,56.5218,56.7019,284300.0
2010-03-19 09:50:00,72.37,72.67,72.29,72.51,254100.0,56.6941,56.9291,56.6314,56.8038,254100.0
2010-03-19 09:55:00,72.51,72.52,72.15,72.34,331500.0,56.8038,56.8116,56.5218,56.6706,331500.0
2010-03-19 10:00:00,72.35,72.49,72.16,72.41,269000.0,56.6784,56.7881,56.5296,56.7254,269000.0
2010-03-19 10:05:00,72.4,72.41,72.26,72.32,122800.0,56.7176,56.7254,56.6079,56.6549,122800.0
2010-03-19 10:10:00,72.34,72.44,72.33,72.35,127200.0,56.6706,56.7489,56.6628,56.6784,127200.0
2010-03-19 10:15:00,72.35,72.42,72.31,72.38,206000.0,56.6784,56.7333,56.6471,56.7019,206000.0
2010-03-19 10:20:00,72.37,72.39,72.05,72.07,241900.0,56.6941,56.7098,56.4434,56.4591,241900.0
2010-03-19 10:25:00,72.08,72.27,72.03,72.13,147300.0,56.4669,56.6158,56.4277,56.5061,147300.0
2010-03-19 10:30:00,72.12,72.14,71.92,72.0,145900.0,56.4982,56.5139,56.3416,56.4042,145900.0
2010-03-19 10:35:00,72.0,72.06,71.82,71.88,148000.0,56.4042,56.4512,56.2632,56.3102,148000.0
2010-03-19 10:40:00,71.88,71.9,71.68,71.85,147200.0,56.3102,56.3259,56.1536,56.2867,147200.0
2010-03-19 10:45:00,71.85,71.98,71.71,71.72,117100.0,56.2867,56.3886,56.1771,56.1849,117100.0
2010-03-19 10:50:00,71.74,71.79,71.71,71.74,72700.0,56.2006,56.2397,56.1771,56.2006,72700.0
2010-03-19 10:55:00,71.73,71.75,71.65,71.67,140400.0,56.1927,56.2084,56.1301,56.1457,140400.0
2010-03-19 11:00:00,71.65,71.7,71.58,71.64,129900.0,56.1301,56.1692,56.0752,56.1222,129900.0
2010-03-19 11:05:00,71.66,71.7,71.47,71.61,171100.0,56.1379,56.1692,55.989,56.0987,171100.0
2010-03-19 11:10:00,71.61,71.68,71.37,71.37,142000.0,56.0987,56.1536,55.9107,55.9107,142000.0
2010-03-19 11:15:00,71.37,71.38,71.15,71.24,174800.0,55.9107,55.9185,55.7384,55.8089,174800.0
2010-03-19 11:20:00,71.25,71.6,71.23,71.55,113900.0,55.8167,56.0909,55.801,56.0517,113900.0
2010-03-19 11:25:00,71.55,71.68,71.52,71.57,134600.0,56.0517,56.1536,56.0282,56.0674,134600.0
2010-03-19 11:30:00,71.57,71.73,71.49,71.73,142800.0,56.0674,56.1927,56.0047,56.1927,142800.0
2010-03-19 11:35:00,71.73,71.75,71.59,71.66,125400.0,56.1927,56.2084,56.0831,56.1379,125400.0
2010-03-19 11:40:00,71.67,71.84,71.66,71.81,119400.0,56.1457,56.2789,56.1379,56.2554,119400.0
2010-03-19 11:45:00,71.81,71.85,71.68,71.79,112000.0,56.2554,56.2867,56.1536,56.2397,112000.0
2010-03-19 11:50:00,71.79,71.91,71.78,71.89,110500.0,56.2397,56.3337,56.2319,56.3181,110500.0
2010-03-19 11:55:00,71.89,72.0,71.87,71.97,92400.0,56.3181,56.4042,56.3024,56.3807,92400.0
2010-03-19 12:00:00,71.96,71.99,71.83,71.86,130400.0,56.3729,56.3964,56.2711,56.2946,130400.0
2010-03-19 12:05:00,71.86,71.93,71.8,71.93,74700.0,56.2946,56.3494,56.2476,56.3494,74700.0
2010-03-19 12:10:00,71.92,71.99,71.84,71.85,70100.0,56.3416,56.3964,56.2789,56.2867,70100.0
2010-03-19 12:15:00,71.84,71.85,71.61,71.61,102100.0,56.2789,56.2867,56.0987,56.0987,102100.0
2010-03-19 12:20:00,71.61,71.68,71.55,71.64,61900.0,56.0987,56.1536,56.0517,56.1222,61900.0
2010-03-19 12:25:00,71.64,71.77,71.64,71.67,63100.0,56.1222,56.2241,56.1222,56.1457,63100.0
2010-03-19 12:30:00,71.68,71.7,71.59,71.59,104700.0,56.1536,56.1692,56.0831,56.0831,104700.0
2010-03-19 12:35:00,71.59,71.64,71.58,71.61,54500.0,56.0831,56.1222,56.0752,56.0987,54500.0
2010-03-19 12:40:00,71.62,71.63,71.58,71.58,31700.0,56.1066,56.1144,56.0752,56.0752,31700.0
2010-03-19 12:45:00,71.57,71.63,71.57,71.63,54300.0,56.0674,56.1144,56.0674,56.1144,54300.0
2010-03-19 12:50:00,71.63,71.65,71.5,71.53,97600.0,56.1144,56.1301,56.0125,56.036,97600.0
2010-03-19 12:55:00,71.54,71.55,71.43,71.47,86300.0,56.0439,56.0517,55.9577,55.989,86300.0
2010-03-19 13:00:00,71.46,71.54,71.44,71.53,78300.0,55.9812,56.0439,55.9655,56.036,78300.0
2010-03-19 13:05:00,71.53,71.55,71.46,71.51,56200.0,56.036,56.0517,55.9812,56.0204,56200.0
2010-03-19 13:10:00,71.51,71.54,71.47,71.49,45700.0,56.0204,56.0439,55.989,56.0047,45700.0
2010-03-19 13:15:00,71.49,71.51,71.45,71.47,54100.0,56.0047,56.0204,55.9734,55.989,54100.0
2010-03-19 13:20:00,71.48,71.49,71.36,71.39,75700.0,55.9969,56.0047,55.9029,55.9264,75700.0
2010-03-19 13:25:00,71.39,71.52,71.39,71.51,42300.0,55.9264,56.0282,55.9264,56.0204,42300.0
2010-03-19 13:30:00,71.51,71.52,71.46,71.5,42500.0,56.0204,56.0282,55.9812,56.0125,42500.0
2010-03-19 13:35:00,71.5,71.53,71.43,71.49,70900.0,56.0125,56.036,55.9577,56.0047,70900.0
2010-03-19 13:40:00,71.49,71.51,71.4,71.41,72600.0,56.0047,56.0204,55.9342,55.942,72600.0
2010-03-19 13:45:00,71.42,71.42,71.38,71.38,84200.0,55.9499,55.9499,55.9185,55.9185,84200.0
2010-03-19 13:50:00,71.39,71.46,71.36,71.42,99300.0,55.9264,55.9812,55.9029,55.9499,99300.0
2010-03-19 13:55:00,71.44,71.53,71.4,71.51,74700.0,55.9655,56.036,55.9342,56.0204,74700.0
2010-03-19 14:00:00,71.5,71.51,71.41,71.44,48000.0,56.0125,56.0204,55.942,55.9655,48000.0
2010-03-19 14:05:00,71.44,71.52,71.44,71.5,65500.0,55.9655,56.0282,55.9655,56.0125,65500.0
2010-03-19 14:10:00,71.5,71.5,71.42,71.42,55900.0,56.0125,56.0125,55.9499,55.9499,55900.0
2010-03-19 14:15:00,71.44,71.53,71.42,71.53,50400.0,55.9655,56.036,55.9499,56.036,50400.0
2010-03-19 14:20:00,71.52,71.63,71.52,71.6,121200.0,56.0282,56.1144,56.0282,56.0909,121200.0
2010-03-19 14:25:00,71.6,71.74,71.6,71.73,115600.0,56.0909,56.2006,56.0909,56.1927,115600.0
2010-03-19 14:30:00,71.72,71.76,71.65,71.67,128000.0,56.1849,56.2162,56.1301,56.1457,128000.0
2010-03-19 14:35:00,71.66,71.67,71.61,71.65,130900.0,56.1379,56.1457,56.0987,56.1301,130900.0
2010-03-19 14:40:00,71.65,71.7,71.62,71.66,84400.0,56.1301,56.1692,56.1066,56.1379,84400.0
2010-03-19 14:45:00,71.66,71.68,71.61,71.62,92800.0,56.1379,56.1536,56.0987,56.1066,92800.0
2010-03-19 14:50:00,71.62,71.62,71.54,71.62,62200.0,56.1066,56.1066,56.0439,56.1066,62200.0
2010-03-19 14:55:00,71.61,71.64,71.48,71.49,72900.0,56.0987,56.1222,55.9969,56.0047,72900.0
2010-03-19 15:00:00,71.5,71.53,71.41,71.53,107400.0,56.0125,56.036,55.942,56.036,107400.0
2010-03-19 15:05:00,71.52,71.64,71.52,71.58,133800.0,56.0282,56.1222,56.0282,56.0752,133800.0
2010-03-19 15:10:00,71.57,71.58,71.54,71.57,94300.0,56.0674,56.0752,56.0439,56.0674,94300.0
2010-03-19 15:15:00,71.57,71.58,71.48,71.54,91600.0,56.0674,56.0752,55.9969,56.0439,91600.0
2010-03-19 15:20:00,71.54,71.59,71.45,71.45,100800.0,56.0439,56.0831,55.9734,55.9734,100800.0
2010-03-19 15:25:00,71.46,71.5,71.4,71.48,154200.0,55.9812,56.0125,55.9342,55.9969,154200.0
2010-03-19 15:30:00,71.46,71.47,71.23,71.23,195100.0,55.9812,55.989,55.801,55.801,195100.0
2010-03-19 15:35:00,71.23,71.33,71.19,71.23,153700.0,55.801,55.8794,55.7697,55.801,153700.0
2010-03-19 15:40:00,71.23,71.29,71.13,71.2,200900.0,55.801,55.848,55.7227,55.7775,200900.0
2010-03-19 15:45:00,71.2,71.29,71.16,71.23,323300.0,55.7775,55.848,55.7462,55.801,323300.0
2010-03-19 15:50:00,71.24,71.31,71.15,71.19,271000.0,55.8089,55.8637,55.7384,55.7697,271000.0
2010-03-19 15:55:00,71.18,71.19,71.03,71.1,701900.0,55.7619,55.7697,55.6444,55.6992,701900.0
2010-03-22 09:30:00,71.68,71.89,71.51,71.79,537100.0,56.1536,56.3181,56.0204,56.2397,537100.0
2010-03-22 09:35:00,71.79,72.19,71.74,72.1,349500.0,56.2397,56.5531,56.2006,56.4826,349500.0
2010-03-22 09:40:00,72.09,72.44,72.06,72.21,225700.0,56.4747,56.7489,56.4512,56.5688,225700.0
2010-03-22 09:45:00,72.22,72.4,72.07,72.09,253900.0,56.5766,56.7176,56.4591,56.4747,253900.0
2010-03-22 09:50:00,72.09,72.22,72.02,72.07,453700.0,56.4747,56.5766,56.4199,56.4591,453700.0
2010-03-22 09:55:00,72.07,72.28,72.05,72.24,312500.0,56.4591,56.6236,56.4434,56.5923,312500.0
2010-03-22 10:00:00,72.24,72.29,72.17,72.19,176200.0,56.5923,56.6314,56.5374,56.5531,176200.0
2010-03-22 10:05:00,72.22,72.26,72.12,72.18,108200.0,56.5766,56.6079,56.4982,56.5453,108200.0
2010-03-22 10:10:00,72.21,72.25,72.13,72.2,102800.0,56.5688,56.6001,56.5061,56.5609,102800.0
2010-03-22 10:15:00,72.2,72.24,72.15,72.24,137100.0,56.5609,56.5923,56.5218,56.5923,137100.0
2010-03-22 10:20:00,72.24,72.54,72.24,72.38,190900.0,56.5923,56.8273,56.5923,56.7019,190900.0
2010-03-22 10:25:00,72.39,72.53,72.39,72.42,120000.0,56.7098,56.8194,56.7098,56.7333,120000.0
2010-03-22 10:30:00,72.44,72.5,72.36,72.38,145500.0,56.7489,56.7959,56.6863,56.7019,145500.0
2010-03-22 10:35:00,72.36,72.43,72.35,72.38,76900.0,56.6863,56.7411,56.6784,56.7019,76900.0
2010-03-22 10:40:00,72.4,72.46,72.38,72.45,112000.0,56.7176,56.7646,56.7019,56.7568,112000.0
2010-03-22 10:45:00,72.44,72.58,72.42,72.48,190900.0,56.7489,56.8586,56.7333,56.7803,190900.0
2010-03-22 10:50:00,72.48,72.56,72.46,72.47,206900.0,56.7803,56.8429,56.7646,56.7724,206900.0
2010-03-22 10:55:00,72.48,72.51,72.45,72.49,117700.0,56.7803,56.8038,56.7568,56.7881,117700.0
2010-03-22 11:00:00,72.48,72.55,72.47,72.51,118600.0,56.7803,56.8351,56.7724,56.8038,118600.0
2010-03-22 11:05:00,72.53,72.61,72.5,72.6,159500.0,56.8194,56.8821,56.7959,56.8743,159500.0
2010-03-22 11:10:00,72.6,72.64,72.51,72.53,82200.0,56.8743,56.9056,56.8038,56.8194,82200.0
2010-03-22 11:15:00,72.53,72.53,72.36,72.38,137500.0,56.8194,56.8194,56.6863,56.7019,137500.0
2010-03-22 11:20:00,72.39,72.45,72.38,72.44,87300.0,56.7098,56.7568,56.7019,56.7489,87300.0
2010-03-22 11:25:00,72.44,72.47,72.29,72.29,93100.0,56.7489,56.7724,56.6314,56.6314,93100.0
2010-03-22 11:30:00,72.29,72.3,72.19,72.21,136300.0,56.6314,56.6393,56.5531,56.5688,136300.0
2010-03-22 11:35:00,72.22,72.32,72.21,72.26,123700.0,56.5766,56.6549,56.5688,56.6079,123700.0
2010-03-22 11:40:00,72.27,72.28,72.15,72.15,77900.0,56.6158,56.6236,56.5218,56.5218,77900.0
2010-03-22 11:45:00,72.15,72.24,72.14,72.21,105400.0,56.5218,56.5923,56.5139,56.5688,105400.0
2010-03-22 11:50:00,72.21,72.28,72.19,72.28,96600.0,56.5688,56.6236,56.5531,56.6236,96600.0
2010-03-22 11:55:00,72.27,72.28,72.21,72.25,70500.0,56.6158,56.6236,56.5688,56.6001,70500.0
2010-03-22 12:00:00,72.24,72.24,72.17,72.21,90300.0,56.5923,56.5923,56.5374,56.5688,90300.0
2010-03-22 12:05:00,72.22,72.32,72.2,72.29,89700.0,56.5766,56.6549,56.5609,56.6314,89700.0
2010-03-22 12:10:00,72.28,72.33,72.26,72.26,53800.0,56.6236,56.6628,56.6079,56.6079,53800.0
2010-03-22 12:15:00,72.27,72.28,72.24,72.27,51000.0,56.6158,56.6236,56.5923,56.6158,51000.0
2010-03-22 12:20:00,72.27,72.27,72.21,72.23,32300.0,56.6158,56.6158,56.5688,56.5844,32300.0
2010-03-22 12:25:00,72.22,72.3,72.22,72.28,62800.0,56.5766,56.6393,56.5766,56.6236,62800.0
2010-03-22 12:30:00,72.28,72.3,72.2,72.23,108100.0,56.6236,56.6393,56.5609,56.5844,108100.0
2010-03-22 12:35:00,72.23,72.25,72.15,72.17,86700.0,56.5844,56.6001,56.5218,56.5374,86700.0
2010-03-22 12:40:00,72.17,72.21,72.15,72.21,37400.0,56.5374,56.5688,56.5218,56.5688,37400.0
2010-03-22 12:45:00,72.21,72.22,72.14,72.16,30600.0,56.5688,56.5766,56.5139,56.5296,30600.0
2010-03-22 12:50:00,72.16,72.19,72.08,72.14,70300.0,56.5296,56.5531,56.4669,56.5139,70300.0
2010-03-22 12:55:00,72.14,72.15,72.08,72.12,44400.0,56.5139,56.5218,56.4669,56.4982,44400.0
2010-03-22 13:00:00,72.11,72.27,72.11,72.26,84100.0,56.4904,56.6158,56.4904,56.6079,84100.0
2010-03-22 13:05:00,72.26,72.27,72.19,72.23,59700.0,56.6079,56.6158,56.5531,56.5844,59700.0
2010-03-22 13:10:00,72.23,72.28,72.2,72.27,58500.0,56.5844,56.6236,56.5609,56.6158,58500.0
2010-03-22 13:15:00,72.27,72.27,72.2,72.23,31700.0,56.6158,56.6158,56.5609,56.5844,31700.0
2010-03-22 13:20:00,72.23,72.23,72.17,72.17,29700.0,56.5844,56.5844,56.5374,56.5374,29700.0
2010-03-22 13:25:00,72.16,72.17,72.11,72.12,38600.0,56.5296,56.5374,56.4904,56.4982,38600.0
2010-03-22 13:30:00,72.12,72.15,72.1,72.12,35500.0,56.4982,56.5218,56.4826,56.4982,35500.0
2010-03-22 13:35:00,72.11,72.16,72.11,72.14,45800.0,56.4904,56.5296,56.4904,56.5139,45800.0
2010-03-22 13:40:00,72.16,72.21,72.14,72.17,55900.0,56.5296,56.5688,56.5139,56.5374,55900.0
2010-03-22 13:45:00,72.17,72.24,72.17,72.24,44800.0,56.5374,56.5923,56.5374,56.5923,44800.0
2010-03-22 13:50:00,72.24,72.27,72.2,72.21,47500.0,56.5923,56.6158,56.5609,56.5688,47500.0
2010-03-22 13:55:00,72.21,72.23,72.14,72.14,34000.0,56.5688,56.5844,56.5139,56.5139,34000.0
2010-03-22 14:00:00,72.13,72.16,72.05,72.1,59400.0,56.5061,56.5296,56.4434,56.4826,59400.0
2010-03-22 14:05:00,72.09,72.1,72.03,72.06,42800.0,56.4747,56.4826,56.4277,56.4512,42800.0
2010-03-22 14:10:00,72.06,72.07,72.0,72.03,63400.0,56.4512,56.4591,56.4042,56.4277,63400.0
2010-03-22 14:15:00,72.02,72.05,72.0,72.0,53500.0,56.4199,56.4434,56.4042,56.4042,53500.0
2010-03-22 14:20:00,72.01,72.09,72.0,72.02,77200.0,56.4121,56.4747,56.4042,56.4199,77200.0
2010-03-22 14:25:00,72.03,72.09,72.0,72.04,65300.0,56.4277,56.4747,56.4042,56.4356,65300.0
2010-03-22 14:30:00,72.05,72.17,72.04,72.12,85300.0,56.4434,56.5374,56.4356,56.4982,85300.0
2010-03-22 14:35:00,72.1,72.15,72.06,72.13,54800.0,56.4826,56.5218,56.4512,56.5061,54800.0
2010-03-22 14:40:00,72.13,72.14,72.06,72.08,33900.0,56.5061,56.5139,56.4512,56.4669,33900.0
2010-03-22 14:45:00,72.08,72.17,72.07,72.12,38000.0,56.4669,56.5374,56.4591,56.4982,38000.0
2010-03-22 14:50:00,72.11,72.15,72.01,72.05,97900.0,56.4904,56.5218,56.4121,56.4434,97900.0
2010-03-22 14:55:00,72.06,72.07,71.94,71.97,113600.0,56.4512,56.4591,56.3572,56.3807,113600.0
2010-03-22 15:00:00,71.96,72.03,71.91,72.02,107000.0,56.3729,56.4277,56.3337,56.4199,107000.0
2010-03-22 15:05:00,72.02,72.08,71.99,72.05,102000.0,56.4199,56.4669,56.3964,56.4434,102000.0
2010-03-22 15:10:00,72.05,72.1,72.04,72.07,64500.0,56.4434,56.4826,56.4356,56.4591,64500.0
2010-03-22 15:15:00,72.07,72.11,72.04,72.07,77500.0,56.4591,56.4904,56.4356,56.4591,77500.0
2010-03-22 15:20:00,72.07,72.13,72.06,72.08,90200.0,56.4591,56.5061,56.4512,56.4669,90200.0
2010-03-22 15:25:00,72.08,72.11,72.06,72.06,69000.0,56.4669,56.4904,56.4512,56.4512,69000.0
2010-03-22 15:30:00,72.06,72.07,72.01,72.02,95500.0,56.4512,56.4591,56.4121,56.4199,95500.0
2010-03-22 15:35:00,72.02,72.05,71.96,72.05,80100.0,56.4199,56.4434,56.3729,56.4434,80100.0
2010-03-22 15:40:00,72.04,72.07,71.99,72.01,115500.0,56.4356,56.4591,56.3964,56.4121,115500.0
2010-03-22 15:45:00,72.01,72.01,71.94,72.0,163300.0,56.4121,56.4121,56.3572,56.4042,163300.0
2010-03-22 15:50:00,71.99,72.0,71.94,71.96,155600.0,56.3964,56.4042,56.3572,56.3729,155600.0
2010-03-22 15:55:00,71.95,71.96,71.9,71.91,272400.0,56.3651,56.3729,56.3259,56.3337,272400.0
2010-03-23 09:30:00,72.54,72.63,72.3,72.46,191900.0,56.8273,56.8978,56.6393,56.7646,191900.0
2010-03-23 09:35:00,72.46,72.52,72.17,72.24,96500.0,56.7646,56.8116,56.5374,56.5923,96500.0
2010-03-23 09:40:00,72.24,72.36,72.15,72.19,54400.0,56.5923,56.6863,56.5218,56.5531,54400.0
2010-03-23 09:45:00,72.19,72.26,72.1,72.25,60000.0,56.5531,56.6079,56.4826,56.6001,60000.0
2010-03-23 09:50:00,72.25,72.25,71.85,71.87,126600.0,56.6001,56.6001,56.2867,56.3024,126600.0
2010-03-23 09:55:00,71.85,72.05,71.8,72.0,86400.0,56.2867,56.4434,56.2476,56.4042,86400.0
2010-03-23 10:00:00,72.0,72.21,71.99,72.07,75300.0,56.4042,56.5688,56.3964,56.4591,75300.0
2010-03-23 10:05:00,72.06,72.09,71.88,72.09,105200.0,56.4512,56.4747,56.3102,56.4747,105200.0
2010-03-23 10:10:00,72.09,72.09,72.01,72.03,94500.0,56.4747,56.4747,56.4121,56.4277,94500.0
2010-03-23 10:15:00,72.03,72.03,71.88,71.92,96500.0,56.4277,56.4277,56.3102,56.3416,96500.0
2010-03-23 10:20:00,71.92,72.0,71.87,71.95,89300.0,56.3416,56.4042,56.3024,56.3651,89300.0
2010-03-23 10:25:00,71.96,72.01,71.9,72.0,115200.0,56.3729,56.4121,56.3259,56.4042,115200.0
2010-03-23 10:30:00,72.0,72.04,71.88,71.9,108600.0,56.4042,56.4356,56.3102,56.3259,108600.0
2010-03-23 10:35:00,71.91,71.92,71.69,71.77,114300.0,56.3337,56.3416,56.1614,56.2241,114300.0
2010-03-23 10:40:00,71.78,71.86,71.78,71.82,60800.0,56.2319,56.2946,56.2319,56.2632,60800.0
2010-03-23 10:45:00,71.82,71.82,71.7,71.75,50600.0,56.2632,56.2632,56.1692,56.2084,50600.0
2010-03-23 10:50:00,71.76,71.84,71.74,71.76,49700.0,56.2162,56.2789,56.2006,56.2162,49700.0
2010-03-23 10:55:00,71.75,71.75,71.57,71.59,115200.0,56.2084,56.2084,56.0674,56.0831,115200.0
2010-03-23 11:00:00,71.58,71.66,71.51,71.56,90800.0,56.0752,56.1379,56.0204,56.0595,90800.0
2010-03-23 11:05:00,71.55,71.64,71.51,71.54,60400.0,56.0517,56.1222,56.0204,56.0439,60400.0
2010-03-23 11:10:00,71.55,71.64,71.53,71.61,43300.0,56.0517,56.1222,56.036,56.0987,43300.0
2010-03-23 11:15:00,71.63,71.65,71.57,71.62,29900.0,56.1144,56.1301,56.0674,56.1066,29900.0
2010-03-23 11:20:00,71.62,71.76,71.62,71.75,50100.0,56.1066,56.2162,56.1066,56.2084,50100.0
2010-03-23 11:25:00,71.73,71.86,71.72,71.86,57400.0,56.1927,56.2946,56.1849,56.2946,57400.0
2010-03-23 11:30:00,71.86,71.92,71.82,71.84,106100.0,56.2946,56.3416,56.2632,56.2789,106100.0
2010-03-23 11:35:00,71.84,71.87,71.72,71.74,46300.0,56.2789,56.3024,56.1849,56.2006,46300.0
2010-03-23 11:40:00,71.73,71.74,71.64,71.65,66900.0,56.1927,56.2006,56.1222,56.1301,66900.0
2010-03-23 11:45:00,71.67,71.8,71.67,71.72,41200.0,56.1457,56.2476,56.1457,56.1849,41200.0
2010-03-23 11:50:00,71.72,71.84,71.7,71.81,61700.0,56.1849,56.2789,56.1692,56.2554,61700.0
2010-03-23 11:55:00,71.8,71.86,71.78,71.82,23100.0,56.2476,56.2946,56.2319,56.2632,23100.0
2010-03-23 12:00:00,71.82,71.88,71.79,71.81,21300.0,56.2632,56.3102,56.2397,56.2554,21300.0
2010-03-23 12:05:00,71.81,71.95,71.81,71.9,67700.0,56.2554,56.3651,56.2554,56.3259,67700.0
2010-03-23 12:10:00,71.88,71.9,71.82,71.88,31400.0,56.3102,56.3259,56.2632,56.3102,31400.0
2010-03-23 12:15:00,71.89,71.9,71.83,71.85,25500.0,56.3181,56.3259,56.2711,56.2867,25500.0
2010-03-23 12:20:00,71.85,71.89,71.82,71.89,22000.0,56.2867,56.3181,56.2632,56.3181,22000.0
2010-03-23 12:25:00,71.88,71.93,71.87,71.92,28200.0,56.3102,56.3494,56.3024,56.3416,28200.0
2010-03-23 12:30:00,71.92,71.95,71.87,71.87,32400.0,56.3416,56.3651,56.3024,56.3024,32400.0
2010-03-23 12:35:00,71.86,71.91,71.81,71.9,17400.0,56.2946,56.3337,56.2554,56.3259,17400.0
2010-03-23 12:40:00,71.91,71.93,71.83,71.89,13100.0,56.3337,56.3494,56.2711,56.3181,13100.0
2010-03-23 12:45:00,71.88,71.89,71.81,71.84,18700.0,56.3102,56.3181,56.2554,56.2789,18700.0
2010-03-23 12:50:00,71.83,71.88,71.82,71.84,19400.0,56.2711,56.3102,56.2632,56.2789,19400.0
2010-03-23 12:55:00,71.86,71.9,71.85,71.88,19500.0,56.2946,56.3259,56.2867,56.3102,19500.0
2010-03-23 13:00:00,71.87,71.92,71.87,71.91,13300.0,56.3024,56.3416,56.3024,56.3337,13300.0
2010-03-23 13:05:00,71.91,71.96,71.9,71.93,20200.0,56.3337,56.3729,56.3259,56.3494,20200.0
2010-03-23 13:10:00,71.93,71.94,71.82,71.82,29100.0,56.3494,56.3572,56.2632,56.2632,29100.0
2010-03-23 13:15:00,71.82,71.87,71.82,71.83,29700.0,56.2632,56.3024,56.2632,56.2711,29700.0
2010-03-23 13:20:00,71.83,71.87,71.82,71.85,18500.0,56.2711,56.3024,56.2632,56.2867,18500.0
2010-03-23 13:25:00,71.84,71.9,71.84,71.86,28800.0,56.2789,56.3259,56.2789,56.2946,28800.0
2010-03-23 13:30:00,71.86,71.88,71.84,71.87,24000.0,56.2946,56.3102,56.2789,56.3024,24000.0
2010-03-23 13:35:00,71.87,71.87,71.82,71.85,15400.0,56.3024,56.3024,56.2632,56.2867,15400.0
2010-03-23 13:40:00,71.85,71.88,71.82,71.85,55300.0,56.2867,56.3102,56.2632,56.2867,55300.0
2010-03-23 13:45:00,71.85,71.86,71.75,71.79,69900.0,56.2867,56.2946,56.2084,56.2397,69900.0
2010-03-23 13:50:00,71.79,71.83,71.78,71.83,18600.0,56.2397,56.2711,56.2319,56.2711,18600.0
2010-03-23 13:55:00,71.82,71.83,71.7,71.7,58200.0,56.2632,56.2711,56.1692,56.1692,58200.0
2010-03-23 14:00:00,71.71,71.74,71.64,71.68,74400.0,56.1771,56.2006,56.1222,56.1536,74400.0
2010-03-23 14:05:00,71.69,71.75,71.69,71.73,20700.0,56.1614,56.2084,56.1614,56.1927,20700.0
2010-03-23 14:10:00,71.74,71.83,71.73,71.8,16200.0,56.2006,56.2711,56.1927,56.2476,16200.0
2010-03-23 14:15:00,71.8,71.84,71.76,71.82,23500.0,56.2476,56.2789,56.2162,56.2632,23500.0
2010-03-23 14:20:00,71.81,71.88,71.78,71.84,25700.0,56.2554,56.3102,56.2319,56.2789,25700.0
2010-03-23 14:25:00,71.83,71.89,71.81,71.89,18000.0,56.2711,56.3181,56.2554,56.3181,18000.0
2010-03-23 14:30:00,71.89,72.0,71.83,71.94,69000.0,56.3181,56.4042,56.2711,56.3572,69000.0
2010-03-23 14:35:00,71.94,71.98,71.92,71.93,14900.0,56.3572,56.3886,56.3416,56.3494,14900.0
2010-03-23 14:40:00,71.93,71.99,71.92,71.99,15300.0,56.3494,56.3964,56.3416,56.3964,15300.0
2010-03-23 14:45:00,71.99,71.99,71.92,71.95,17500.0,56.3964,56.3964,56.3416,56.3651,17500.0
2010-03-23 14:50:00,71.96,72.0,71.93,71.98,34200.0,56.3729,56.4042,56.3494,56.3886,34200.0
2010-03-23 14:55:00,71.98,72.03,71.98,72.01,58000.0,56.3886,56.4277,56.3886,56.4121,58000.0
2010-03-23 15:00:00,72.0,72.03,71.99,72.0,54900.0,56.4042,56.4277,56.3964,56.4042,54900.0
2010-03-23 15:05:00,72.01,72.04,72.0,72.03,144600.0,56.4121,56.4356,56.4042,56.4277,144600.0
2010-03-23 15:10:00,72.02,72.07,72.0,72.03,114700.0,56.4199,56.4591,56.4042,56.4277,114700.0
2010-03-23 15:15:00,72.03,72.06,72.02,72.06,99000.0,56.4277,56.4512,56.4199,56.4512,99000.0
2010-03-23 15:20:00,72.06,72.29,72.05,72.24,201000.0,56.4512,56.6314,56.4434,56.5923,201000.0
2010-03-23 15:25:00,72.24,72.33,72.19,72.3,114800.0,56.5923,56.6628,56.5531,56.6393,114800.0
2010-03-23 15:30:00,72.29,72.29,72.21,72.22,48800.0,56.6314,56.6314,56.5688,56.5766,48800.0
2010-03-23 15:35:00,72.21,72.23,72.13,72.15,113200.0,56.5688,56.5844,56.5061,56.5218,113200.0
2010-03-23 15:40:00,72.15,72.2,72.14,72.17,78100.0,56.5218,56.5609,56.5139,56.5374,78100.0
2010-03-23 15:45:00,72.16,72.23,72.16,72.19,111500.0,56.5296,56.5844,56.5296,56.5531,111500.0
2010-03-23 15:50:00,72.19,72.2,72.13,72.17,93600.0,56.5531,56.5609,56.5061,56.5374,93600.0
2010-03-23 15:55:00,72.18,72.26,72.17,72.21,186100.0,56.5453,56.6079,56.5374,56.5688,186100.0
2010-03-24 09:30:00,72.42,72.88,72.38,72.88,164400.0,56.7333,57.0936,56.7019,57.0936,164400.0
2010-03-24 09:35:00,72.88,73.07,72.67,73.0,199700.0,57.0936,57.2425,56.9291,57.1876,199700.0
2010-03-24 09:40:00,72.97,73.08,72.79,72.98,105800.0,57.1641,57.2503,57.0231,57.172,105800.0
2010-03-24 09:45:00,72.98,73.15,72.96,73.02,110300.0,57.172,57.3051,57.1563,57.2033,110300.0
2010-03-24 09:50:00,73.02,73.1,72.83,72.9,150400.0,57.2033,57.266,57.0545,57.1093,150400.0
2010-03-24 09:55:00,72.89,73.0,72.83,72.86,89700.0,57.1015,57.1876,57.0545,57.078,89700.0
2010-03-24 10:00:00,72.87,73.1,72.79,73.05,135700.0,57.0858,57.266,57.0231,57.2268,135700.0
2010-03-24 10:05:00,73.05,73.2,72.86,73.11,95000.0,57.2268,57.3443,57.078,57.2738,95000.0
2010-03-24 10:10:00,73.12,73.2,73.08,73.1,124300.0,57.2816,57.3443,57.2503,57.266,124300.0
2010-03-24 10:15:00,73.09,73.14,72.96,72.97,73100.0,57.2581,57.2973,57.1563,57.1641,73100.0
2010-03-24 10:20:00,72.97,73.03,72.85,72.98,66800.0,57.1641,57.2111,57.0701,57.172,66800.0
2010-03-24 10:25:00,73.0,73.0,72.86,72.89,66100.0,57.1876,57.1876,57.078,57.1015,66100.0
2010-03-24 10:30:00,72.9,73.0,72.74,72.96,80100.0,57.1093,57.1876,56.984,57.1563,80100.0
2010-03-24 10:35:00,72.95,73.0,72.8,72.9,47100.0,57.1485,57.1876,57.031,57.1093,47100.0
2010-03-24 10:40:00,72.9,72.93,72.85,72.87,64200.0,57.1093,57.1328,57.0701,57.0858,64200.0
2010-03-24 10:45:00,72.86,72.87,72.78,72.83,102700.0,57.078,57.0858,57.0153,57.0545,102700.0
2010-03-24 10:50:00,72.83,72.84,72.71,72.76,48400.0,57.0545,57.0623,56.9604,56.9996,48400.0
2010-03-24 10:55:00,72.76,72.8,72.7,72.72,51700.0,56.9996,57.031,56.9526,56.9683,51700.0
2010-03-24 11:00:00,72.72,72.89,72.72,72.73,47100.0,56.9683,57.1015,56.9683,56.9761,47100.0
2010-03-24 11:05:00,72.73,72.85,72.71,72.77,59900.0,56.9761,57.0701,56.9604,57.0075,59900.0
2010-03-24 11:10:00,72.76,72.8,72.63,72.64,73200.0,56.9996,57.031,56.8978,56.9056,73200.0
2010-03-24 11:15:00,72.64,72.67,72.5,72.61,110800.0,56.9056,56.9291,56.7959,56.8821,110800.0
2010-03-24 11:20:00,72.62,72.76,72.57,72.73,66500.0,56.8899,56.9996,56.8508,56.9761,66500.0
2010-03-24 11:25:00,72.72,72.77,72.69,72.75,57600.0,56.9683,57.0075,56.9448,56.9918,57600.0
2010-03-24 11:30:00,72.75,72.75,72.5,72.6,67400.0,56.9918,56.9918,56.7959,56.8743,67400.0
2010-03-24 11:35:00,72.59,72.63,72.5,72.56,67400.0,56.8664,56.8978,56.7959,56.8429,67400.0
2010-03-24 11:40:00,72.54,72.59,72.52,72.54,28600.0,56.8273,56.8664,56.8116,56.8273,28600.0
2010-03-24 11:45:00,72.54,72.54,72.43,72.49,59600.0,56.8273,56.8273,56.7411,56.7881,59600.0
2010-03-24 11:50:00,72.48,72.65,72.46,72.56,39400.0,56.7803,56.9134,56.7646,56.8429,39400.0
2010-03-24 11:55:00,72.55,72.74,72.49,72.7,74100.0,56.8351,56.984,56.7881,56.9526,74100.0
2010-03-24 12:00:00,72.69,72.76,72.62,72.62,34000.0,56.9448,56.9996,56.8899,56.8899,34000.0
2010-03-24 12:05:00,72.62,72.73,72.6,72.64,46900.0,56.8899,56.9761,56.8743,56.9056,46900.0
2010-03-24 12:10:00,72.64,72.73,72.61,72.67,30800.0,56.9056,56.9761,56.8821,56.9291,30800.0
2010-03-24 12:15:00,72.68,72.71,72.65,72.68,36300.0,56.9369,56.9604,56.9134,56.9369,36300.0
2010-03-24 12:20:00,72.67,72.75,72.62,72.7,27800.0,56.9291,56.9918,56.8899,56.9526,27800.0
2010-03-24 12:25:00,72.7,72.77,72.7,72.76,21200.0,56.9526,57.0075,56.9526,56.9996,21200.0
2010-03-24 12:30:00,72.75,72.88,72.72,72.87,38800.0,56.9918,57.0936,56.9683,57.0858,38800.0
2010-03-24 12:35:00,72.88,72.97,72.86,72.86,86300.0,57.0936,57.1641,57.078,57.078,86300.0
2010-03-24 12:40:00,72.88,72.93,72.86,72.92,19200.0,57.0936,57.1328,57.078,57.125,19200.0
2010-03-24 12:45:00,72.91,72.96,72.89,72.95,20900.0,57.1171,57.1563,57.1015,57.1485,20900.0
2010-03-24 12:50:00,72.93,72.93,72.85,72.88,47300.0,57.1328,57.1328,57.0701,57.0936,47300.0
2010-03-24 12:55:00,72.89,72.89,72.77,72.83,30100.0,57.1015,57.1015,57.0075,57.0545,30100.0
2010-03-24 13:00:00,72.82,72.82,72.59,72.59,60000.0,57.0466,57.0466,56.8664,56.8664,60000.0
2010-03-24 13:05:00,72.58,72.7,72.57,72.68,42000.0,56.8586,56.9526,56.8508,56.9369,42000.0
2010-03-24 13:10:00,72.68,72.78,72.67,72.75,31600.0,56.9369,57.0153,56.9291,56.9918,31600.0
2010-03-24 13:15:00,72.75,72.78,72.69,72.7,45100.0,56.9918,57.0153,56.9448,56.9526,45100.0
2010-03-24 13:20:00,72.7,72.74,72.57,72.68,68700.0,56.9526,56.984,56.8508,56.9369,68700.0
2010-03-24 13:25:00,72.66,72.72,72.61,72.67,48600.0,56.9213,56.9683,56.8821,56.9291,48600.0
2010-03-24 13:30:00,72.66,72.7,72.61,72.62,18500.0,56.9213,56.9526,56.8821,56.8899,18500.0
2010-03-24 13:35:00,72.62,72.69,72.6,72.69,56300.0,56.8899,56.9448,56.8743,56.9448,56300.0
2010-03-24 13:40:00,72.7,72.7,72.6,72.6,18000.0,56.9526,56.9526,56.8743,56.8743,18000.0
2010-03-24 13:45:00,72.59,72.63,72.4,72.51,105600.0,56.8664,56.8978,56.7176,56.8038,105600.0
2010-03-24 13:50:00,72.5,72.71,72.45,72.64,63100.0,56.7959,56.9604,56.7568,56.9056,63100.0
2010-03-24 13:55:00,72.64,72.74,72.6,72.73,36500.0,56.9056,56.984,56.8743,56.9761,36500.0
2010-03-24 14:00:00,72.73,72.73,72.64,72.67,22400.0,56.9761,56.9761,56.9056,56.9291,22400.0
2010-03-24 14:05:00,72.65,72.68,72.58,72.65,33700.0,56.9134,56.9369,56.8586,56.9134,33700.0
2010-03-24 14:10:00,72.65,72.74,72.62,72.73,34800.0,56.9134,56.984,56.8899,56.9761,34800.0
2010-03-24 14:15:00,72.72,72.75,72.66,72.72,89700.0,56.9683,56.9918,56.9213,56.9683,89700.0
2010-03-24 14:20:00,72.71,72.75,72.61,72.7,67000.0,56.9604,56.9918,56.8821,56.9526,67000.0
2010-03-24 14:25:00,72.71,72.71,72.3,72.37,449200.0,56.9604,56.9604,56.6393,56.6941,449200.0
2010-03-24 14:30:00,72.36,72.4,72.04,72.18,432100.0,56.6863,56.7176,56.4356,56.5453,432100.0
2010-03-24 14:35:00,72.18,72.43,72.16,72.28,248600.0,56.5453,56.7411,56.5296,56.6236,248600.0
2010-03-24 14:40:00,72.28,72.36,72.24,72.34,129800.0,56.6236,56.6863,56.5923,56.6706,129800.0
2010-03-24 14:45:00,72.35,72.35,72.06,72.07,161500.0,56.6784,56.6784,56.4512,56.4591,161500.0
2010-03-24 14:50:00,72.1,72.15,72.05,72.08,159700.0,56.4826,56.5218,56.4434,56.4669,159700.0
2010-03-24 14:55:00,72.07,72.09,71.85,71.91,228600.0,56.4591,56.4747,56.2867,56.3337,228600.0
2010-03-24 15:00:00,71.91,72.02,71.78,71.89,214500.0,56.3337,56.4199,56.2319,56.3181,214500.0
2010-03-24 15:05:00,71.9,72.11,71.9,72.03,84200.0,56.3259,56.4904,56.3259,56.4277,84200.0
2010-03-24 15:10:00,72.03,72.03,71.8,71.92,122100.0,56.4277,56.4277,56.2476,56.3416,122100.0
2010-03-24 15:15:00,71.92,72.05,71.88,72.0,68400.0,56.3416,56.4434,56.3102,56.4042,68400.0
2010-03-24 15:20:00,72.01,72.21,71.99,72.14,74300.0,56.4121,56.5688,56.3964,56.5139,74300.0
2010-03-24 15:25:00,72.15,72.17,72.1,72.13,75600.0,56.5218,56.5374,56.4826,56.5061,75600.0
2010-03-24 15:30:00,72.13,72.28,72.12,72.28,129700.0,56.5061,56.6236,56.4982,56.6236,129700.0
2010-03-24 15:35:00,72.27,72.45,72.27,72.38,210500.0,56.6158,56.7568,56.6158,56.7019,210500.0
2010-03-24 15:40:00,72.37,72.39,72.19,72.31,160900.0,56.6941,56.7098,56.5531,56.6471,160900.0
2010-03-24 15:45:00,72.31,72.32,72.24,72.3,181800.0,56.6471,56.6549,56.5923,56.6393,181800.0
2010-03-24 15:50:00,72.3,72.33,72.25,72.29,180900.0,56.6393,56.6628,56.6001,56.6314,180900.0
2010-03-24 15:55:00,72.29,72.31,72.27,72.31,320500.0,56.6314,56.6471,56.6158,56.6471,320500.0
2010-03-25 09:30:00,72.95,73.33,72.62,73.27,220500.0,57.1485,57.4462,56.8899,57.3991,220500.0
2010-03-25 09:35:00,73.24,73.32,73.07,73.09,94100.0,57.3756,57.4383,57.2425,57.2581,94100.0
2010-03-25 09:40:00,73.11,73.2,73.05,73.15,66600.0,57.2738,57.3443,57.2268,57.3051,66600.0
2010-03-25 09:45:00,73.14,73.26,73.01,73.01,65400.0,57.2973,57.3913,57.1955,57.1955,65400.0
2010-03-25 09:50:00,73.01,73.02,72.86,72.87,110800.0,57.1955,57.2033,57.078,57.0858,110800.0
2010-03-25 09:55:00,72.89,73.18,72.81,73.16,96700.0,57.1015,57.3286,57.0388,57.313,96700.0
2010-03-25 10:00:00,73.15,73.25,72.0,73.03,78400.0,57.3051,57.3835,56.4042,57.2111,78400.0
2010-03-25 10:05:00,73.06,73.06,72.93,72.95,63200.0,57.2346,57.2346,57.1328,57.1485,63200.0
2010-03-25 10:10:00,72.94,73.0,72.87,72.93,94600.0,57.1406,57.1876,57.0858,57.1328,94600.0
2010-03-25 10:15:00,72.94,72.96,72.85,72.93,54900.0,57.1406,57.1563,57.0701,57.1328,54900.0
2010-03-25 10:20:00,72.91,73.17,72.88,73.09,101600.0,57.1171,57.3208,57.0936,57.2581,101600.0
2010-03-25 10:25:00,73.11,73.11,72.85,72.86,68000.0,57.2738,57.2738,57.0701,57.078,68000.0
2010-03-25 10:30:00,72.86,72.91,72.65,72.71,121200.0,57.078,57.1171,56.9134,56.9604,121200.0
2010-03-25 10:35:00,72.69,72.81,72.57,72.81,65300.0,56.9448,57.0388,56.8508,57.0388,65300.0
2010-03-25 10:40:00,72.81,72.86,72.66,72.66,51300.0,57.0388,57.078,56.9213,56.9213,51300.0
2010-03-25 10:45:00,72.69,72.9,72.62,72.89,92400.0,56.9448,57.1093,56.8899,57.1015,92400.0
2010-03-25 10:50:00,72.89,73.21,72.75,72.83,41900.0,57.1015,57.3521,56.9918,57.0545,41900.0
2010-03-25 10:55:00,72.85,72.92,72.54,72.91,31100.0,57.0701,57.125,56.8273,57.1171,31100.0
2010-03-25 11:00:00,72.91,72.99,72.87,72.98,60400.0,57.1171,57.1798,57.0858,57.172,60400.0
2010-03-25 11:05:00,72.99,73.0,72.94,72.98,27600.0,57.1798,57.1876,57.1406,57.172,27600.0
2010-03-25 11:10:00,72.99,73.25,72.95,73.23,121500.0,57.1798,57.3835,57.1485,57.3678,121500.0
2010-03-25 11:15:00,73.23,73.3,73.17,73.27,72700.0,57.3678,57.4227,57.3208,57.3991,72700.0
2010-03-25 11:20:00,73.26,73.3,73.19,73.23,52600.0,57.3913,57.4227,57.3365,57.3678,52600.0
2010-03-25 11:25:00,73.23,73.26,73.15,73.18,23800.0,57.3678,57.3913,57.3051,57.3286,23800.0
2010-03-25 11:30:00,73.19,73.3,73.17,73.2,52300.0,57.3365,57.4227,57.3208,57.3443,52300.0
2010-03-25 11:35:00,73.19,73.24,73.08,73.08,31400.0,57.3365,57.3756,57.2503,57.2503,31400.0
2010-03-25 11:40:00,73.08,73.15,73.05,73.15,21600.0,57.2503,57.3051,57.2268,57.3051,21600.0
2010-03-25 11:45:00,73.15,73.22,73.11,73.15,33500.0,57.3051,57.36,57.2738,57.3051,33500.0
2010-03-25 11:50:00,73.16,73.2,73.14,73.19,19300.0,57.313,57.3443,57.2973,57.3365,19300.0
2010-03-25 11:55:00,73.15,73.27,73.09,73.24,59500.0,57.3051,57.3991,57.2581,57.3756,59500.0
2010-03-25 12:00:00,73.22,73.23,72.94,73.13,24900.0,57.36,57.3678,57.1406,57.2895,24900.0
2010-03-25 12:05:00,73.12,73.24,73.05,73.18,31100.0,57.2816,57.3756,57.2268,57.3286,31100.0
2010-03-25 12:10:00,73.18,73.19,73.07,73.13,22300.0,57.3286,57.3365,57.2425,57.2895,22300.0
2010-03-25 12:15:00,73.11,73.14,73.0,73.1,46400.0,57.2738,57.2973,57.1876,57.266,46400.0
2010-03-25 12:20:00,73.09,73.1,73.02,73.05,16400.0,57.2581,57.266,57.2033,57.2268,16400.0
2010-03-25 12:25:00,73.04,73.13,73.03,73.08,26200.0,57.219,57.2895,57.2111,57.2503,26200.0
2010-03-25 12:30:00,73.07,73.15,73.02,73.14,17800.0,57.2425,57.3051,57.2033,57.2973,17800.0
2010-03-25 12:35:00,73.12,73.16,73.08,73.08,21200.0,57.2816,57.313,57.2503,57.2503,21200.0
2010-03-25 12:40:00,73.07,73.1,73.0,73.06,50400.0,57.2425,57.266,57.1876,57.2346,50400.0
2010-03-25 12:45:00,73.07,73.19,73.07,73.16,21700.0,57.2425,57.3365,57.2425,57.313,21700.0
2010-03-25 12:50:00,73.16,73.28,73.11,73.12,19400.0,57.313,57.407,57.2738,57.2816,19400.0
2010-03-25 12:55:00,73.11,73.18,73.09,73.14,23100.0,57.2738,57.3286,57.2581,57.2973,23100.0
2010-03-25 13:00:00,73.14,73.18,73.1,73.14,33600.0,57.2973,57.3286,57.266,57.2973,33600.0
2010-03-25 13:05:00,73.13,73.24,73.12,73.24,37100.0,57.2895,57.3756,57.2816,57.3756,37100.0
2010-03-25 13:10:00,73.23,73.25,73.21,73.24,18800.0,57.3678,57.3835,57.3521,57.3756,18800.0
2010-03-25 13:15:00,73.23,73.32,73.2,73.28,51100.0,57.3678,57.4383,57.3443,57.407,51100.0
2010-03-25 13:20:00,73.27,73.31,73.24,73.29,27400.0,57.3991,57.4305,57.3756,57.4148,27400.0
2010-03-25 13:25:00,73.29,73.43,73.25,73.34,93600.0,57.4148,57.5245,57.3835,57.454,93600.0
2010-03-25 13:30:00,73.34,73.36,73.15,73.28,53400.0,57.454,57.4697,57.3051,57.407,53400.0
2010-03-25 13:35:00,73.29,73.32,73.2,73.28,59600.0,57.4148,57.4383,57.3443,57.407,59600.0
2010-03-25 13:40:00,73.27,73.27,73.1,73.12,70500.0,57.3991,57.3991,57.266,57.2816,70500.0
2010-03-25 13:45:00,73.1,73.17,73.03,73.09,81900.0,57.266,57.3208,57.2111,57.2581,81900.0
2010-03-25 13:50:00,73.1,73.13,72.98,73.01,70100.0,57.266,57.2895,57.172,57.1955,70100.0
2010-03-25 13:55:00,73.0,73.03,72.88,72.98,85500.0,57.1876,57.2111,57.0936,57.172,85500.0
2010-03-25 14:00:00,72.97,73.21,72.93,73.03,29400.0,57.1641,57.3521,57.1328,57.2111,29400.0
2010-03-25 14:05:00,73.06,73.12,72.99,73.09,32000.0,57.2346,57.2816,57.1798,57.2581,32000.0
2010-03-25 14:10:00,73.08,73.09,72.96,73.05,28600.0,57.2503,57.2581,57.1563,57.2268,28600.0
2010-03-25 14:15:00,73.07,73.1,72.79,73.04,29900.0,57.2425,57.266,57.0231,57.219,29900.0
2010-03-25 14:20:00,73.03,73.05,72.79,72.84,59900.0,57.2111,57.2268,57.0231,57.0623,59900.0
2010-03-25 14:25:00,72.82,72.86,72.73,72.81,97300.0,57.0466,57.078,56.9761,57.0388,97300.0
2010-03-25 14:30:00,72.81,72.92,72.72,72.82,56500.0,57.0388,57.125,56.9683,57.0466,56500.0
2010-03-25 14:35:00,72.82,73.2,72.77,72.85,47200.0,57.0466,57.3443,57.0075,57.0701,47200.0
2010-03-25 14:40:00,72.84,72.84,72.73,72.8,37700.0,57.0623,57.0623,56.9761,57.031,37700.0
2010-03-25 14:45:00,72.77,72.83,72.67,72.68,53800.0,57.0075,57.0545,56.9291,56.9369,53800.0
2010-03-25 14:50:00,72.68,72.82,72.57,72.79,60800.0,56.9369,57.0466,56.8508,57.0231,60800.0
2010-03-25 14:55:00,72.79,72.8,72.71,72.75,37400.0,57.0231,57.031,56.9604,56.9918,37400.0
2010-03-25 15:00:00,72.74,72.92,72.74,72.92,62200.0,56.984,57.125,56.984,57.125,62200.0
2010-03-25 15:05:00,72.92,73.0,72.87,72.95,51100.0,57.125,57.1876,57.0858,57.1485,51100.0
2010-03-25 15:10:00,72.94,72.99,72.9,72.94,43700.0,57.1406,57.1798,57.1093,57.1406,43700.0
2010-03-25 15:15:00,72.92,72.94,72.86,72.86,31800.0,57.125,57.1406,57.078,57.078,31800.0
2010-03-25 15:20:00,72.86,72.95,72.84,72.9,54000.0,57.078,57.1485,57.0623,57.1093,54000.0
2010-03-25 15:25:00,72.89,72.92,72.8,72.82,47500.0,57.1015,57.125,57.031,57.0466,47500.0
2010-03-25 15:30:00,72.82,72.83,72.65,72.65,91000.0,57.0466,57.0545,56.9134,56.9134,91000.0
2010-03-25 15:35:00,72.65,72.72,72.52,72.54,131200.0,56.9134,56.9683,56.8116,56.8273,131200.0
2010-03-25 15:40:00,72.54,72.68,72.52,72.68,145800.0,56.8273,56.9369,56.8116,56.9369,145800.0
2010-03-25 15:45:00,72.68,72.68,72.42,72.43,323200.0,56.9369,56.9369,56.7333,56.7411,323200.0
2010-03-25 15:50:00,72.44,72.71,72.39,72.65,209700.0,56.7489,56.9604,56.7098,56.9134,209700.0
2010-03-25 15:55:00,72.64,72.64,72.44,72.51,190500.0,56.9056,56.9056,56.7489,56.8038,190500.0
2010-03-26 09:30:00,72.66,72.89,72.57,72.86,82300.0,56.9213,57.1015,56.8508,57.078,82300.0
2010-03-26 09:35:00,72.84,72.94,72.76,72.87,34600.0,57.0623,57.1406,56.9996,57.0858,34600.0
2010-03-26 09:40:00,72.88,72.9,72.69,72.69,85700.0,57.0936,57.1093,56.9448,56.9448,85700.0
2010-03-26 09:45:00,72.67,72.72,72.54,72.69,87100.0,56.9291,56.9683,56.8273,56.9448,87100.0
2010-03-26 09:50:00,72.69,72.78,72.68,72.71,89600.0,56.9448,57.0153,56.9369,56.9604,89600.0
2010-03-26 09:55:00,72.71,72.71,72.35,72.42,165200.0,56.9604,56.9604,56.6784,56.7333,165200.0
2010-03-26 10:00:00,72.43,72.7,72.43,72.61,244500.0,56.7411,56.9526,56.7411,56.8821,244500.0
2010-03-26 10:05:00,72.61,72.75,72.61,72.71,45600.0,56.8821,56.9918,56.8821,56.9604,45600.0
2010-03-26 10:10:00,72.72,72.8,72.55,72.55,69800.0,56.9683,57.031,56.8351,56.8351,69800.0
2010-03-26 10:15:00,72.58,72.68,72.52,72.62,48800.0,56.8586,56.9369,56.8116,56.8899,48800.0
2010-03-26 10:20:00,72.62,72.66,72.5,72.56,65000.0,56.8899,56.9213,56.7959,56.8429,65000.0
2010-03-26 10:25:00,72.55,72.64,72.54,72.6,69900.0,56.8351,56.9056,56.8273,56.8743,69900.0
2010-03-26 10:30:00,72.61,72.67,72.57,72.59,73200.0,56.8821,56.9291,56.8508,56.8664,73200.0
2010-03-26 10:35:00,72.6,72.64,72.58,72.6,30600.0,56.8743,56.9056,56.8586,56.8743,30600.0
2010-03-26 10:40:00,72.59,72.65,72.57,72.58,56800.0,56.8664,56.9134,56.8508,56.8586,56800.0
2010-03-26 10:45:00,72.57,72.71,72.54,72.62,65000.0,56.8508,56.9604,56.8273,56.8899,65000.0
2010-03-26 10:50:00,72.61,72.72,72.58,72.62,51900.0,56.8821,56.9683,56.8586,56.8899,51900.0
2010-03-26 10:55:00,72.61,72.63,72.54,72.59,52700.0,56.8821,56.8978,56.8273,56.8664,52700.0
2010-03-26 11:00:00,72.6,72.74,72.55,72.73,38200.0,56.8743,56.984,56.8351,56.9761,38200.0
2010-03-26 11:05:00,72.74,72.79,72.69,72.71,40800.0,56.984,57.0231,56.9448,56.9604,40800.0
2010-03-26 11:10:00,72.74,72.83,72.71,72.74,62100.0,56.984,57.0545,56.9604,56.984,62100.0
2010-03-26 11:15:00,72.73,72.81,72.71,72.74,46900.0,56.9761,57.0388,56.9604,56.984,46900.0
2010-03-26 11:20:00,72.74,72.8,72.71,72.79,24000.0,56.984,57.031,56.9604,57.0231,24000.0
2010-03-26 11:25:00,72.77,72.81,72.74,72.76,32300.0,57.0075,57.0388,56.984,56.9996,32300.0
2010-03-26 11:30:00,72.75,72.81,72.73,72.8,27400.0,56.9918,57.0388,56.9761,57.031,27400.0
2010-03-26 11:35:00,72.81,72.9,72.79,72.83,32800.0,57.0388,57.1093,57.0231,57.0545,32800.0
2010-03-26 11:40:00,72.81,72.84,72.78,72.82,23500.0,57.0388,57.0623,57.0153,57.0466,23500.0
2010-03-26 11:45:00,72.81,72.9,72.76,72.88,34300.0,57.0388,57.1093,56.9996,57.0936,34300.0
2010-03-26 11:50:00,72.85,72.94,72.84,72.88,36300.0,57.0701,57.1406,57.0623,57.0936,36300.0
2010-03-26 11:55:00,72.86,72.87,72.78,72.8,39700.0,57.078,57.0858,57.0153,57.031,39700.0
2010-03-26 12:00:00,72.79,72.91,72.77,72.88,28100.0,57.0231,57.1171,57.0075,57.0936,28100.0
2010-03-26 12:05:00,72.88,72.99,72.86,72.95,76900.0,57.0936,57.1798,57.078,57.1485,76900.0
2010-03-26 12:10:00,72.92,72.99,72.9,72.95,29200.0,57.125,57.1798,57.1093,57.1485,29200.0
2010-03-26 12:15:00,72.94,72.99,72.92,72.92,23300.0,57.1406,57.1798,57.125,57.125,23300.0
2010-03-26 12:20:00,72.91,72.93,72.7,72.81,94000.0,57.1171,57.1328,56.9526,57.0388,94000.0
2010-03-26 12:25:00,72.79,72.8,72.65,72.68,56600.0,57.0231,57.031,56.9134,56.9369,56600.0
2010-03-26 12:30:00,72.69,72.73,72.57,72.63,58100.0,56.9448,56.9761,56.8508,56.8978,58100.0
2010-03-26 12:35:00,72.62,72.66,72.55,72.65,34000.0,56.8899,56.9213,56.8351,56.9134,34000.0
2010-03-26 12:40:00,72.65,72.66,72.58,72.61,42100.0,56.9134,56.9213,56.8586,56.8821,42100.0
2010-03-26 12:45:00,72.61,72.62,72.45,72.45,51800.0,56.8821,56.8899,56.7568,56.7568,51800.0
2010-03-26 12:50:00,72.45,72.65,72.44,72.59,95400.0,56.7568,56.9134,56.7489,56.8664,95400.0
2010-03-26 12:55:00,72.58,72.59,72.38,72.43,112400.0,56.8586,56.8664,56.7019,56.7411,112400.0
2010-03-26 13:00:00,72.42,72.58,72.4,72.51,66100.0,56.7333,56.8586,56.7176,56.8038,66100.0
2010-03-26 13:05:00,72.51,72.54,72.36,72.42,88600.0,56.8038,56.8273,56.6863,56.7333,88600.0
2010-03-26 13:10:00,72.42,72.47,72.38,72.44,48400.0,56.7333,56.7724,56.7019,56.7489,48400.0
2010-03-26 13:15:00,72.45,72.51,72.43,72.45,49700.0,56.7568,56.8038,56.7411,56.7568,49700.0
2010-03-26 13:20:00,72.45,72.53,72.4,72.41,52500.0,56.7568,56.8194,56.7176,56.7254,52500.0
2010-03-26 13:25:00,72.41,72.45,72.39,72.41,28700.0,56.7254,56.7568,56.7098,56.7254,28700.0
2010-03-26 13:30:00,72.4,72.42,72.36,72.38,47500.0,56.7176,56.7333,56.6863,56.7019,47500.0
2010-03-26 13:35:00,72.39,72.61,72.39,72.57,80100.0,56.7098,56.8821,56.7098,56.8508,80100.0
2010-03-26 13:40:00,72.56,72.73,72.54,72.62,35100.0,56.8429,56.9761,56.8273,56.8899,35100.0
2010-03-26 13:45:00,72.62,72.65,72.51,72.51,35200.0,56.8899,56.9134,56.8038,56.8038,35200.0
2010-03-26 13:50:00,72.49,72.54,72.46,72.48,25700.0,56.7881,56.8273,56.7646,56.7803,25700.0
2010-03-26 13:55:00,72.5,72.54,72.47,72.47,26500.0,56.7959,56.8273,56.7724,56.7724,26500.0
2010-03-26 14:00:00,72.47,72.47,72.36,72.43,26300.0,56.7724,56.7724,56.6863,56.7411,26300.0
2010-03-26 14:05:00,72.45,72.51,72.43,72.48,49500.0,56.7568,56.8038,56.7411,56.7803,49500.0
2010-03-26 14:10:00,72.47,72.5,72.4,72.46,36400.0,56.7724,56.7959,56.7176,56.7646,36400.0
2010-03-26 14:15:00,72.47,72.52,72.44,72.44,49900.0,56.7724,56.8116,56.7489,56.7489,49900.0
2010-03-26 14:20:00,72.46,72.47,72.4,72.42,35400.0,56.7646,56.7724,56.7176,56.7333,35400.0
2010-03-26 14:25:00,72.42,72.61,72.4,72.57,40200.0,56.7333,56.8821,56.7176,56.8508,40200.0
2010-03-26 14:30:00,72.57,72.69,72.56,72.67,41100.0,56.8508,56.9448,56.8429,56.9291,41100.0
2010-03-26 14:35:00,72.66,72.73,72.65,72.69,30100.0,56.9213,56.9761,56.9134,56.9448,30100.0
2010-03-26 14:40:00,72.68,72.71,72.61,72.61,31300.0,56.9369,56.9604,56.8821,56.8821,31300.0
2010-03-26 14:45:00,72.61,72.61,72.52,72.55,26900.0,56.8821,56.8821,56.8116,56.8351,26900.0
2010-03-26 14:50:00,72.55,72.62,72.4,72.62,85900.0,56.8351,56.8899,56.7176,56.8899,85900.0
2010-03-26 14:55:00,72.61,72.61,72.49,72.52,44200.0,56.8821,56.8821,56.7881,56.8116,44200.0
2010-03-26 15:00:00,72.5,72.57,72.46,72.48,48200.0,56.7959,56.8508,56.7646,56.7803,48200.0
2010-03-26 15:05:00,72.49,72.52,72.4,72.48,46100.0,56.7881,56.8116,56.7176,56.7803,46100.0
2010-03-26 15:10:00,72.47,72.5,72.44,72.48,66400.0,56.7724,56.7959,56.7489,56.7803,66400.0
2010-03-26 15:15:00,72.49,72.51,72.42,72.51,80000.0,56.7881,56.8038,56.7333,56.8038,80000.0
2010-03-26 15:20:00,72.5,72.51,72.42,72.44,29700.0,56.7959,56.8038,56.7333,56.7489,29700.0
2010-03-26 15:25:00,72.45,72.53,72.42,72.5,64700.0,56.7568,56.8194,56.7333,56.7959,64700.0
2010-03-26 15:30:00,72.5,72.59,72.49,72.54,89800.0,56.7959,56.8664,56.7881,56.8273,89800.0
2010-03-26 15:35:00,72.53,72.58,72.49,72.57,94200.0,56.8194,56.8586,56.7881,56.8508,94200.0
2010-03-26 15:40:00,72.57,72.61,72.55,72.59,74300.0,56.8508,56.8821,56.8351,56.8664,74300.0
2010-03-26 15:45:00,72.58,72.58,72.47,72.55,122500.0,56.8586,56.8586,56.7724,56.8351,122500.0
2010-03-26 15:50:00,72.55,72.65,72.53,72.53,130800.0,56.8351,56.9134,56.8194,56.8194,130800.0
2010-03-26 15:55:00,72.54,72.63,72.54,72.6,153000.0,56.8273,56.8978,56.8273,56.8743,153000.0
2010-03-29 09:30:00,73.08,73.32,73.0,73.22,122300.0,57.2503,57.4383,57.1876,57.36,122300.0
2010-03-29 09:35:00,73.25,73.3,73.06,73.29,160000.0,57.3835,57.4227,57.2346,57.4148,160000.0
2010-03-29 09:40:00,73.25,73.57,73.25,73.56,105600.0,57.3835,57.6342,57.3835,57.6263,105600.0
2010-03-29 09:45:00,73.57,73.79,73.56,73.57,166300.0,57.6342,57.8065,57.6263,57.6342,166300.0
2010-03-29 09:50:00,73.57,73.82,73.57,73.79,114000.0,57.6342,57.83,57.6342,57.8065,114000.0
2010-03-29 09:55:00,73.79,73.88,73.74,73.76,181900.0,57.8065,57.877,57.7673,57.783,181900.0
2010-03-29 10:00:00,73.76,73.78,73.5,73.57,97400.0,57.783,57.7987,57.5793,57.6342,97400.0
2010-03-29 10:05:00,73.54,73.72,73.48,73.57,93300.0,57.6107,57.7517,57.5637,57.6342,93300.0
2010-03-29 10:10:00,73.57,73.83,73.57,73.78,93100.0,57.6342,57.8378,57.6342,57.7987,93100.0
2010-03-29 10:15:00,73.78,73.9,73.76,73.83,88500.0,57.7987,57.8927,57.783,57.8378,88500.0
2010-03-29 10:20:00,73.83,73.9,73.77,73.79,59700.0,57.8378,57.8927,57.7908,57.8065,59700.0
2010-03-29 10:25:00,73.79,73.96,73.74,73.78,95800.0,57.8065,57.9397,57.7673,57.7987,95800.0
2010-03-29 10:30:00,73.81,73.82,73.67,73.81,78900.0,57.8222,57.83,57.7125,57.8222,78900.0
2010-03-29 10:35:00,73.81,74.0,73.75,73.97,129800.0,57.8222,57.971,57.7752,57.9475,129800.0
2010-03-29 10:40:00,73.97,74.15,73.95,74.11,178900.0,57.9475,58.0885,57.9319,58.0572,178900.0
2010-03-29 10:45:00,74.1,74.24,74.07,74.21,153800.0,58.0494,58.159,58.0259,58.1355,153800.0
2010-03-29 10:50:00,74.19,74.22,73.97,73.99,67400.0,58.1199,58.1434,57.9475,57.9632,67400.0
2010-03-29 10:55:00,73.99,74.17,73.97,74.16,68800.0,57.9632,58.1042,57.9475,58.0964,68800.0
2010-03-29 11:00:00,74.16,74.17,74.12,74.13,67000.0,58.0964,58.1042,58.065,58.0729,67000.0
2010-03-29 11:05:00,74.13,74.45,74.13,74.44,201200.0,58.0729,58.3236,58.0729,58.3157,201200.0
2010-03-29 11:10:00,74.45,74.53,74.41,74.44,141000.0,58.3236,58.3862,58.2922,58.3157,141000.0
2010-03-29 11:15:00,74.44,74.46,74.34,74.35,58100.0,58.3157,58.3314,58.2374,58.2452,58100.0
2010-03-29 11:20:00,74.36,74.37,74.24,74.29,41500.0,58.253,58.2609,58.159,58.1982,41500.0
2010-03-29 11:25:00,74.3,74.38,74.2,74.24,50900.0,58.206,58.2687,58.1277,58.159,50900.0
2010-03-29 11:30:00,74.23,74.24,74.11,74.24,59900.0,58.1512,58.159,58.0572,58.159,59900.0
2010-03-29 11:35:00,74.24,74.24,74.05,74.05,44200.0,58.159,58.159,58.0102,58.0102,44200.0
2010-03-29 11:40:00,74.06,74.18,74.05,74.1,68400.0,58.018,58.112,58.0102,58.0494,68400.0
2010-03-29 11:45:00,74.1,74.18,74.06,74.14,38500.0,58.0494,58.112,58.018,58.0807,38500.0
2010-03-29 11:50:00,74.14,74.18,74.13,74.17,39300.0,58.0807,58.112,58.0729,58.1042,39300.0
2010-03-29 11:55:00,74.17,74.22,74.11,74.15,28200.0,58.1042,58.1434,58.0572,58.0885,28200.0
2010-03-29 12:00:00,74.15,74.23,74.13,74.2,89400.0,58.0885,58.1512,58.0729,58.1277,89400.0
2010-03-29 12:05:00,74.19,74.25,74.17,74.18,31700.0,58.1199,58.1669,58.1042,58.112,31700.0
2010-03-29 12:10:00,74.16,74.19,74.13,74.16,21600.0,58.0964,58.1199,58.0729,58.0964,21600.0
2010-03-29 12:15:00,74.15,74.2,74.15,74.17,26400.0,58.0885,58.1277,58.0885,58.1042,26400.0
2010-03-29 12:20:00,74.16,74.2,74.14,74.18,36200.0,58.0964,58.1277,58.0807,58.112,36200.0
2010-03-29 12:25:00,74.18,74.25,74.1,74.25,53300.0,58.112,58.1669,58.0494,58.1669,53300.0
2010-03-29 12:30:00,74.23,74.3,74.16,74.17,46300.0,58.1512,58.206,58.0964,58.1042,46300.0
2010-03-29 12:35:00,74.17,74.19,74.06,74.06,48200.0,58.1042,58.1199,58.018,58.018,48200.0
2010-03-29 12:40:00,74.07,74.1,73.97,74.03,156700.0,58.0259,58.0494,57.9475,57.9945,156700.0
2010-03-29 12:45:00,74.03,74.07,73.99,74.06,45900.0,57.9945,58.0259,57.9632,58.018,45900.0
2010-03-29 12:50:00,74.06,74.06,73.86,74.0,104200.0,58.018,58.018,57.8614,57.971,104200.0
2010-03-29 12:55:00,73.99,74.03,73.94,74.0,89800.0,57.9632,57.9945,57.924,57.971,89800.0
2010-03-29 13:00:00,74.0,74.07,73.96,73.99,52300.0,57.971,58.0259,57.9397,57.9632,52300.0
2010-03-29 13:05:00,74.0,74.03,73.97,74.01,58000.0,57.971,57.9945,57.9475,57.9789,58000.0
2010-03-29 13:10:00,74.0,74.14,73.99,74.08,60500.0,57.971,58.0807,57.9632,58.0337,60500.0
2010-03-29 13:15:00,74.08,74.1,74.02,74.02,30200.0,58.0337,58.0494,57.9867,57.9867,30200.0
2010-03-29 13:20:00,74.02,74.09,73.97,74.07,57800.0,57.9867,58.0415,57.9475,58.0259,57800.0
2010-03-29 13:25:00,74.08,74.08,73.98,73.98,33900.0,58.0337,58.0337,57.9554,57.9554,33900.0
2010-03-29 13:30:00,73.98,74.07,73.97,74.05,37700.0,57.9554,58.0259,57.9475,58.0102,37700.0
2010-03-29 13:35:00,74.04,74.05,73.84,73.98,47500.0,58.0024,58.0102,57.8457,57.9554,47500.0
2010-03-29 13:40:00,73.98,74.01,73.94,73.94,44300.0,57.9554,57.9789,57.924,57.924,44300.0
2010-03-29 13:45:00,73.94,74.06,73.88,74.03,44800.0,57.924,58.018,57.877,57.9945,44800.0
2010-03-29 13:50:00,74.01,74.09,74.0,74.07,29900.0,57.9789,58.0415,57.971,58.0259,29900.0
2010-03-29 13:55:00,74.07,74.07,73.99,74.02,37100.0,58.0259,58.0259,57.9632,57.9867,37100.0
2010-03-29 14:00:00,74.02,74.05,73.99,74.03,61100.0,57.9867,58.0102,57.9632,57.9945,61100.0
2010-03-29 14:05:00,74.03,74.05,73.98,74.04,54100.0,57.9945,58.0102,57.9554,58.0024,54100.0
2010-03-29 14:10:00,74.03,74.09,73.95,74.08,103400.0,57.9945,58.0415,57.9319,58.0337,103400.0
2010-03-29 14:15:00,74.08,74.09,74.02,74.05,37500.0,58.0337,58.0415,57.9867,58.0102,37500.0
2010-03-29 14:20:00,74.05,74.06,73.92,74.05,90000.0,58.0102,58.018,57.9084,58.0102,90000.0
2010-03-29 14:25:00,74.05,74.07,74.0,74.06,88300.0,58.0102,58.0259,57.971,58.018,88300.0
2010-03-29 14:30:00,74.06,74.1,74.01,74.02,65400.0,58.018,58.0494,57.9789,57.9867,65400.0
2010-03-29 14:35:00,74.01,74.08,73.99,74.06,83400.0,57.9789,58.0337,57.9632,58.018,83400.0
2010-03-29 14:40:00,74.06,74.06,74.0,74.04,38000.0,58.018,58.018,57.971,58.0024,38000.0
2010-03-29 14:45:00,74.02,74.05,74.01,74.02,31500.0,57.9867,58.0102,57.9789,57.9867,31500.0
2010-03-29 14:50:00,74.03,74.17,74.02,74.03,75400.0,57.9945,58.1042,57.9867,57.9945,75400.0
2010-03-29 14:55:00,74.03,74.09,74.01,74.06,72800.0,57.9945,58.0415,57.9789,58.018,72800.0
2010-03-29 15:00:00,74.07,74.1,74.05,74.05,63100.0,58.0259,58.0494,58.0102,58.0102,63100.0
2010-03-29 15:05:00,74.05,74.07,74.01,74.07,74600.0,58.0102,58.0259,57.9789,58.0259,74600.0
2010-03-29 15:10:00,74.07,74.08,74.03,74.06,72500.0,58.0259,58.0337,57.9945,58.018,72500.0
2010-03-29 15:15:00,74.06,74.17,74.02,74.12,99600.0,58.018,58.1042,57.9867,58.065,99600.0
2010-03-29 15:20:00,74.12,74.15,74.04,74.15,96200.0,58.065,58.0885,58.0024,58.0885,96200.0
2010-03-29 15:25:00,74.14,74.2,74.11,74.16,117300.0,58.0807,58.1277,58.0572,58.0964,117300.0
2010-03-29 15:30:00,74.15,74.21,74.06,74.07,158300.0,58.0885,58.1355,58.018,58.0259,158300.0
2010-03-29 15:35:00,74.06,74.14,74.02,74.11,133300.0,58.018,58.0807,57.9867,58.0572,133300.0
2010-03-29 15:40:00,74.11,74.14,73.96,74.0,344300.0,58.0572,58.0807,57.9397,57.971,344300.0
2010-03-29 15:45:00,73.99,74.01,73.95,74.0,431000.0,57.9632,57.9789,57.9319,57.971,431000.0
2010-03-29 15:50:00,74.01,74.02,73.97,74.01,372300.0,57.9789,57.9867,57.9475,57.9789,372300.0
2010-03-29 15:55:00,74.01,74.11,73.13,74.1,671200.0,57.9789,58.0572,57.2895,58.0494,671200.0
2010-03-30 09:30:00,73.85,74.0,73.75,73.95,182200.0,57.8535,57.971,57.7752,57.9319,182200.0
2010-03-30 09:35:00,73.95,73.98,73.8,73.81,111800.0,57.9319,57.9554,57.8143,57.8222,111800.0
2010-03-30 09:40:00,73.81,73.86,73.65,73.74,96200.0,57.8222,57.8614,57.6968,57.7673,96200.0
2010-03-30 09:45:00,73.74,73.94,73.73,73.92,81500.0,57.7673,57.924,57.7595,57.9084,81500.0
2010-03-30 09:50:00,73.92,74.18,73.86,74.02,110000.0,57.9084,58.112,57.8614,57.9867,110000.0
2010-03-30 09:55:00,74.04,74.04,73.85,73.92,116600.0,58.0024,58.0024,57.8535,57.9084,116600.0
2010-03-30 10:00:00,73.92,73.95,73.76,73.81,72400.0,57.9084,57.9319,57.783,57.8222,72400.0
2010-03-30 10:05:00,73.8,73.84,73.68,73.76,87600.0,57.8143,57.8457,57.7203,57.783,87600.0
2010-03-30 10:10:00,73.74,73.83,73.58,73.79,104700.0,57.7673,57.8378,57.642,57.8065,104700.0
2010-03-30 10:15:00,73.8,73.83,73.47,73.5,118400.0,57.8143,57.8378,57.5558,57.5793,118400.0
2010-03-30 10:20:00,73.5,73.6,73.37,73.54,89100.0,57.5793,57.6577,57.4775,57.6107,89100.0
2010-03-30 10:25:00,73.53,73.53,73.4,73.43,69500.0,57.6028,57.6028,57.501,57.5245,69500.0
2010-03-30 10:30:00,73.45,73.52,73.43,73.52,49100.0,57.5402,57.595,57.5245,57.595,49100.0
2010-03-30 10:35:00,73.52,73.61,73.47,73.55,73700.0,57.595,57.6655,57.5558,57.6185,73700.0
2010-03-30 10:40:00,73.55,73.67,73.53,73.63,37700.0,57.6185,57.7125,57.6028,57.6812,37700.0
2010-03-30 10:45:00,73.65,73.75,73.61,73.75,45600.0,57.6968,57.7752,57.6655,57.7752,45600.0
2010-03-30 10:50:00,73.75,73.75,73.5,73.52,84300.0,57.7752,57.7752,57.5793,57.595,84300.0
2010-03-30 10:55:00,73.52,73.54,73.48,73.48,28200.0,57.595,57.6107,57.5637,57.5637,28200.0
2010-03-30 11:00:00,73.48,73.49,73.24,73.26,80900.0,57.5637,57.5715,57.3756,57.3913,80900.0
2010-03-30 11:05:00,73.25,73.28,73.0,73.05,114100.0,57.3835,57.407,57.1876,57.2268,114100.0
2010-03-30 11:10:00,73.05,73.07,72.93,72.98,95100.0,57.2268,57.2425,57.1328,57.172,95100.0
2010-03-30 11:15:00,72.97,73.03,72.85,72.86,67500.0,57.1641,57.2111,57.0701,57.078,67500.0
2010-03-30 11:20:00,72.85,72.87,72.7,72.75,96800.0,57.0701,57.0858,56.9526,56.9918,96800.0
2010-03-30 11:25:00,72.77,72.81,72.72,72.79,71000.0,57.0075,57.0388,56.9683,57.0231,71000.0
2010-03-30 11:30:00,72.81,72.87,72.79,72.81,41700.0,57.0388,57.0858,57.0231,57.0388,41700.0
2010-03-30 11:35:00,72.81,72.89,72.75,72.89,43700.0,57.0388,57.1015,56.9918,57.1015,43700.0
2010-03-30 11:40:00,72.88,73.06,72.87,73.05,43600.0,57.0936,57.2346,57.0858,57.2268,43600.0
2010-03-30 11:45:00,73.05,73.05,72.91,72.98,32500.0,57.2268,57.2268,57.1171,57.172,32500.0
2010-03-30 11:50:00,72.98,73.0,72.92,72.93,27000.0,57.172,57.1876,57.125,57.1328,27000.0
2010-03-30 11:55:00,72.96,73.04,72.92,73.04,15900.0,57.1563,57.219,57.125,57.219,15900.0
2010-03-30 12:00:00,73.02,73.1,73.0,73.08,46200.0,57.2033,57.266,57.1876,57.2503,46200.0
2010-03-30 12:05:00,73.09,73.2,73.07,73.13,30100.0,57.2581,57.3443,57.2425,57.2895,30100.0
2010-03-30 12:10:00,73.15,73.2,73.12,73.18,23900.0,57.3051,57.3443,57.2816,57.3286,23900.0
2010-03-30 12:15:00,73.19,73.22,73.1,73.15,18000.0,57.3365,57.36,57.266,57.3051,18000.0
2010-03-30 12:20:00,73.16,73.26,73.14,73.24,21900.0,57.313,57.3913,57.2973,57.3756,21900.0
2010-03-30 12:25:00,73.23,73.4,73.23,73.35,52400.0,57.3678,57.501,57.3678,57.4618,52400.0
2010-03-30 12:30:00,73.36,73.41,73.35,73.4,29100.0,57.4697,57.5088,57.4618,57.501,29100.0
2010-03-30 12:35:00,73.39,73.4,73.3,73.33,17700.0,57.4932,57.501,57.4227,57.4462,17700.0
2010-03-30 12:40:00,73.3,73.35,73.25,73.29,19900.0,57.4227,57.4618,57.3835,57.4148,19900.0
2010-03-30 12:45:00,73.29,73.36,73.29,73.3,18300.0,57.4148,57.4697,57.4148,57.4227,18300.0
2010-03-30 12:50:00,73.31,73.4,73.28,73.4,25700.0,57.4305,57.501,57.407,57.501,25700.0
2010-03-30 12:55:00,73.4,73.45,73.35,73.39,27900.0,57.501,57.5402,57.4618,57.4932,27900.0
2010-03-30 13:00:00,73.39,73.39,73.26,73.32,47000.0,57.4932,57.4932,57.3913,57.4383,47000.0
2010-03-30 13:05:00,73.32,73.38,73.28,73.37,26000.0,57.4383,57.4853,57.407,57.4775,26000.0
2010-03-30 13:10:00,73.38,73.4,73.34,73.34,13700.0,57.4853,57.501,57.454,57.454,13700.0
2010-03-30 13:15:00,73.34,73.38,73.3,73.32,26000.0,57.454,57.4853,57.4227,57.4383,26000.0
2010-03-30 13:20:00,73.31,73.34,73.17,73.17,41700.0,57.4305,57.454,57.3208,57.3208,41700.0
2010-03-30 13:25:00,73.16,73.23,73.15,73.22,24700.0,57.313,57.3678,57.3051,57.36,24700.0
2010-03-30 13:30:00,73.22,73.26,73.17,73.24,25100.0,57.36,57.3913,57.3208,57.3756,25100.0
2010-03-30 13:35:00,73.25,73.27,73.22,73.26,25400.0,57.3835,57.3991,57.36,57.3913,25400.0
2010-03-30 13:40:00,73.26,73.35,73.25,73.32,27100.0,57.3913,57.4618,57.3835,57.4383,27100.0
2010-03-30 13:45:00,73.31,73.37,73.26,73.32,42600.0,57.4305,57.4775,57.3913,57.4383,42600.0
2010-03-30 13:50:00,73.32,73.37,73.32,73.37,19000.0,57.4383,57.4775,57.4383,57.4775,19000.0
2010-03-30 13:55:00,73.36,73.43,73.35,73.35,25800.0,57.4697,57.5245,57.4618,57.4618,25800.0
2010-03-30 14:00:00,73.35,73.38,73.29,73.3,19500.0,57.4618,57.4853,57.4148,57.4227,19500.0
2010-03-30 14:05:00,73.29,73.38,73.23,73.36,44300.0,57.4148,57.4853,57.3678,57.4697,44300.0
2010-03-30 14:10:00,73.36,73.42,73.29,73.32,24900.0,57.4697,57.5167,57.4148,57.4383,24900.0
2010-03-30 14:15:00,73.32,73.38,73.29,73.31,17600.0,57.4383,57.4853,57.4148,57.4305,17600.0
2010-03-30 14:20:00,73.31,73.33,73.29,73.31,20000.0,57.4305,57.4462,57.4148,57.4305,20000.0
2010-03-30 14:25:00,73.31,73.38,73.28,73.35,16900.0,57.4305,57.4853,57.407,57.4618,16900.0
2010-03-30 14:30:00,73.35,73.47,73.35,73.46,29200.0,57.4618,57.5558,57.4618,57.548,29200.0
2010-03-30 14:35:00,73.47,73.54,73.47,73.53,44300.0,57.5558,57.6107,57.5558,57.6028,44300.0
2010-03-30 14:40:00,73.53,73.55,73.48,73.54,20100.0,57.6028,57.6185,57.5637,57.6107,20100.0
2010-03-30 14:45:00,73.53,73.55,73.51,73.54,20700.0,57.6028,57.6185,57.5872,57.6107,20700.0
2010-03-30 14:50:00,73.53,73.65,73.53,73.64,31800.0,57.6028,57.6968,57.6028,57.689,31800.0
2010-03-30 14:55:00,73.64,73.75,73.58,73.6,55600.0,57.689,57.7752,57.642,57.6577,55600.0
2010-03-30 15:00:00,73.6,73.62,73.51,73.52,28300.0,57.6577,57.6733,57.5872,57.595,28300.0
2010-03-30 15:05:00,73.53,73.57,73.51,73.54,21200.0,57.6028,57.6342,57.5872,57.6107,21200.0
2010-03-30 15:10:00,73.54,73.59,73.49,73.58,23600.0,57.6107,57.6498,57.5715,57.642,23600.0
2010-03-30 15:15:00,73.58,73.63,73.56,73.58,33000.0,57.642,57.6812,57.6263,57.642,33000.0
2010-03-30 15:20:00,73.57,73.57,73.47,73.52,50400.0,57.6342,57.6342,57.5558,57.595,50400.0
2010-03-30 15:25:00,73.51,73.64,73.51,73.57,56800.0,57.5872,57.689,57.5872,57.6342,56800.0
2010-03-30 15:30:00,73.57,73.6,73.52,73.59,73100.0,57.6342,57.6577,57.595,57.6498,73100.0
2010-03-30 15:35:00,73.6,73.62,73.49,73.49,43500.0,57.6577,57.6733,57.5715,57.5715,43500.0
2010-03-30 15:40:00,73.49,73.53,73.45,73.45,96900.0,57.5715,57.6028,57.5402,57.5402,96900.0
2010-03-30 15:45:00,73.46,73.46,73.34,73.45,106800.0,57.548,57.548,57.454,57.5402,106800.0
2010-03-30 15:50:00,73.45,73.47,73.43,73.47,78600.0,57.5402,57.5558,57.5245,57.5558,78600.0
2010-03-30 15:55:00,73.47,73.5,73.46,73.49,174700.0,57.5558,57.5793,57.548,57.5715,174700.0
2010-03-31 09:30:00,72.92,72.97,72.7,72.94,192300.0,57.125,57.1641,56.9526,57.1406,192300.0
2010-03-31 09:35:00,72.93,73.06,72.78,72.9,119500.0,57.1328,57.2346,57.0153,57.1093,119500.0
2010-03-31 09:40:00,72.9,72.95,72.5,72.51,155100.0,57.1093,57.1485,56.7959,56.8038,155100.0
2010-03-31 09:45:00,72.53,72.61,72.14,72.25,205300.0,56.8194,56.8821,56.5139,56.6001,205300.0
2010-03-31 09:50:00,72.22,72.45,72.22,72.33,107800.0,56.5766,56.7568,56.5766,56.6628,107800.0
2010-03-31 09:55:00,72.32,72.38,72.06,72.34,176200.0,56.6549,56.7019,56.4512,56.6706,176200.0
2010-03-31 10:00:00,72.34,72.65,72.31,72.52,113200.0,56.6706,56.9134,56.6471,56.8116,113200.0
2010-03-31 10:05:00,72.54,72.64,72.51,72.58,127900.0,56.8273,56.9056,56.8038,56.8586,127900.0
2010-03-31 10:10:00,72.58,72.58,72.12,72.21,111000.0,56.8586,56.8586,56.4982,56.5688,111000.0
2010-03-31 10:15:00,72.19,72.28,72.17,72.22,103600.0,56.5531,56.6236,56.5374,56.5766,103600.0
2010-03-31 10:20:00,72.26,72.4,72.2,72.36,110000.0,56.6079,56.7176,56.5609,56.6863,110000.0
2010-03-31 10:25:00,72.39,72.42,72.3,72.35,54000.0,56.7098,56.7333,56.6393,56.6784,54000.0
2010-03-31 10:30:00,72.36,72.43,72.23,72.25,115400.0,56.6863,56.7411,56.5844,56.6001,115400.0
2010-03-31 10:35:00,72.25,72.35,72.25,72.28,78700.0,56.6001,56.6784,56.6001,56.6236,78700.0
2010-03-31 10:40:00,72.29,72.39,72.29,72.34,98000.0,56.6314,56.7098,56.6314,56.6706,98000.0
2010-03-31 10:45:00,72.34,72.37,72.29,72.31,33400.0,56.6706,56.6941,56.6314,56.6471,33400.0
2010-03-31 10:50:00,72.31,72.39,72.29,72.31,60200.0,56.6471,56.7098,56.6314,56.6471,60200.0
2010-03-31 10:55:00,72.3,72.32,72.29,72.31,24200.0,56.6393,56.6549,56.6314,56.6471,24200.0
2010-03-31 11:00:00,72.31,72.31,72.09,72.09,112000.0,56.6471,56.6471,56.4747,56.4747,112000.0
2010-03-31 11:05:00,72.09,72.16,71.95,72.14,185500.0,56.4747,56.5296,56.3651,56.5139,185500.0
2010-03-31 11:10:00,72.14,72.27,72.14,72.2,61700.0,56.5139,56.6158,56.5139,56.5609,61700.0
2010-03-31 11:15:00,72.2,72.3,72.2,72.29,29700.0,56.5609,56.6393,56.5609,56.6314,29700.0
2010-03-31 11:20:00,72.28,72.47,72.25,72.44,57200.0,56.6236,56.7724,56.6001,56.7489,57200.0
2010-03-31 11:25:00,72.44,72.5,72.4,72.48,58600.0,56.7489,56.7959,56.7176,56.7803,58600.0
2010-03-31 11:30:00,72.46,72.55,72.44,72.5,70400.0,56.7646,56.8351,56.7489,56.7959,70400.0
2010-03-31 11:35:00,72.49,72.63,72.47,72.61,53000.0,56.7881,56.8978,56.7724,56.8821,53000.0
2010-03-31 11:40:00,72.62,72.68,72.59,72.67,62200.0,56.8899,56.9369,56.8664,56.9291,62200.0
2010-03-31 11:45:00,72.66,72.71,72.57,72.68,55900.0,56.9213,56.9604,56.8508,56.9369,55900.0
2010-03-31 11:50:00,72.68,72.7,72.63,72.68,49700.0,56.9369,56.9526,56.8978,56.9369,49700.0
2010-03-31 11:55:00,72.66,72.66,72.55,72.58,58300.0,56.9213,56.9213,56.8351,56.8586,58300.0
2010-03-31 12:00:00,72.57,72.61,72.56,72.58,29100.0,56.8508,56.8821,56.8429,56.8586,29100.0
2010-03-31 12:05:00,72.59,72.6,72.55,72.58,15900.0,56.8664,56.8743,56.8351,56.8586,15900.0
2010-03-31 12:10:00,72.58,72.59,72.51,72.51,32000.0,56.8586,56.8664,56.8038,56.8038,32000.0
2010-03-31 12:15:00,72.52,72.7,72.51,72.7,52400.0,56.8116,56.9526,56.8038,56.9526,52400.0
2010-03-31 12:20:00,72.7,72.75,72.69,72.74,39900.0,56.9526,56.9918,56.9448,56.984,39900.0
2010-03-31 12:25:00,72.74,72.74,72.65,72.68,24000.0,56.984,56.984,56.9134,56.9369,24000.0
2010-03-31 12:30:00,72.67,72.68,72.59,72.65,37300.0,56.9291,56.9369,56.8664,56.9134,37300.0
2010-03-31 12:35:00,72.65,72.75,72.63,72.7,37700.0,56.9134,56.9918,56.8978,56.9526,37700.0
2010-03-31 12:40:00,72.7,72.72,72.65,72.68,22700.0,56.9526,56.9683,56.9134,56.9369,22700.0
2010-03-31 12:45:00,72.67,72.7,72.55,72.61,34700.0,56.9291,56.9526,56.8351,56.8821,34700.0
2010-03-31 12:50:00,72.62,72.71,72.62,72.7,16300.0,56.8899,56.9604,56.8899,56.9526,16300.0
2010-03-31 12:55:00,72.71,72.72,72.64,72.67,23700.0,56.9604,56.9683,56.9056,56.9291,23700.0
2010-03-31 13:00:00,72.66,72.67,72.56,72.56,41700.0,56.9213,56.9291,56.8429,56.8429,41700.0
2010-03-31 13:05:00,72.56,72.58,72.51,72.54,47200.0,56.8429,56.8586,56.8038,56.8273,47200.0
2010-03-31 13:10:00,72.54,72.57,72.52,72.52,26700.0,56.8273,56.8508,56.8116,56.8116,26700.0
2010-03-31 13:15:00,72.51,72.55,72.5,72.54,27600.0,56.8038,56.8351,56.7959,56.8273,27600.0
2010-03-31 13:20:00,72.54,72.57,72.43,72.54,46100.0,56.8273,56.8508,56.7411,56.8273,46100.0
2010-03-31 13:25:00,72.54,72.62,72.53,72.62,23400.0,56.8273,56.8899,56.8194,56.8899,23400.0
2010-03-31 13:30:00,72.6,72.6,72.54,72.58,15600.0,56.8743,56.8743,56.8273,56.8586,15600.0
2010-03-31 13:35:00,72.59,72.68,72.58,72.65,22000.0,56.8664,56.9369,56.8586,56.9134,22000.0
2010-03-31 13:40:00,72.65,72.71,72.65,72.7,21000.0,56.9134,56.9604,56.9134,56.9526,21000.0
2010-03-31 13:45:00,72.7,72.83,72.7,72.82,36800.0,56.9526,57.0545,56.9526,57.0466,36800.0
2010-03-31 13:50:00,72.82,72.89,72.8,72.88,49800.0,57.0466,57.1015,57.031,57.0936,49800.0
2010-03-31 13:55:00,72.88,72.9,72.85,72.88,56600.0,57.0936,57.1093,57.0701,57.0936,56600.0
2010-03-31 14:00:00,72.89,72.91,72.85,72.88,87400.0,57.1015,57.1171,57.0701,57.0936,87400.0
2010-03-31 14:05:00,72.88,72.95,72.86,72.93,101900.0,57.0936,57.1485,57.078,57.1328,101900.0
2010-03-31 14:10:00,72.94,72.97,72.88,72.9,56400.0,57.1406,57.1641,57.0936,57.1093,56400.0
2010-03-31 14:15:00,72.9,72.9,72.83,72.9,47800.0,57.1093,57.1093,57.0545,57.1093,47800.0
2010-03-31 14:20:00,72.89,72.94,72.88,72.92,33300.0,57.1015,57.1406,57.0936,57.125,33300.0
2010-03-31 14:25:00,72.91,72.92,72.89,72.92,18700.0,57.1171,57.125,57.1015,57.125,18700.0
2010-03-31 14:30:00,72.92,72.94,72.86,72.88,40300.0,57.125,57.1406,57.078,57.0936,40300.0
2010-03-31 14:35:00,72.87,72.9,72.84,72.84,31600.0,57.0858,57.1093,57.0623,57.0623,31600.0
2010-03-31 14:40:00,72.85,72.88,72.73,72.73,56100.0,57.0701,57.0936,56.9761,56.9761,56100.0
2010-03-31 14:45:00,72.73,72.73,72.57,72.6,37100.0,56.9761,56.9761,56.8508,56.8743,37100.0
2010-03-31 14:50:00,72.6,72.63,72.51,72.56,47200.0,56.8743,56.8978,56.8038,56.8429,47200.0
2010-03-31 14:55:00,72.56,72.6,72.51,72.57,29900.0,56.8429,56.8743,56.8038,56.8508,29900.0
2010-03-31 15:00:00,72.57,72.61,72.47,72.5,28800.0,56.8508,56.8821,56.7724,56.7959,28800.0
2010-03-31 15:05:00,72.5,72.53,72.42,72.48,31500.0,56.7959,56.8194,56.7333,56.7803,31500.0
2010-03-31 15:10:00,72.48,72.5,72.39,72.44,31300.0,56.7803,56.7959,56.7098,56.7489,31300.0
2010-03-31 15:15:00,72.44,72.47,72.37,72.43,32300.0,56.7489,56.7724,56.6941,56.7411,32300.0
2010-03-31 15:20:00,72.43,72.49,72.35,72.43,37300.0,56.7411,56.7881,56.6784,56.7411,37300.0
2010-03-31 15:25:00,72.44,72.61,72.42,72.61,84700.0,56.7489,56.8821,56.7333,56.8821,84700.0
2010-03-31 15:30:00,72.61,72.61,72.45,72.5,71900.0,56.8821,56.8821,56.7568,56.7959,71900.0
2010-03-31 15:35:00,72.49,72.5,72.41,72.47,72500.0,56.7881,56.7959,56.7254,56.7724,72500.0
2010-03-31 15:40:00,72.48,72.48,72.36,72.4,88300.0,56.7803,56.7803,56.6863,56.7176,88300.0
2010-03-31 15:45:00,72.4,72.4,72.25,72.3,184800.0,56.7176,56.7176,56.6001,56.6393,184800.0
2010-03-31 15:50:00,72.3,72.53,72.28,72.47,189600.0,56.6393,56.8194,56.6236,56.7724,189600.0
2010-03-31 15:55:00,72.48,72.62,72.47,72.57,318100.0,56.7803,56.8899,56.7724,56.8508,318100.0
2010-04-01 09:30:00,73.24,73.5,73.18,73.41,149900.0,57.3756,57.5793,57.3286,57.5088,149900.0
2010-04-01 09:35:00,73.41,73.51,73.2,73.23,150900.0,57.5088,57.5872,57.3443,57.3678,150900.0
2010-04-01 09:40:00,73.22,73.5,73.21,73.36,45500.0,57.36,57.5793,57.3521,57.4697,45500.0
2010-04-01 09:45:00,73.39,73.47,73.28,73.33,75900.0,57.4932,57.5558,57.407,57.4462,75900.0
2010-04-01 09:50:00,73.32,73.33,73.15,73.25,50200.0,57.4383,57.4462,57.3051,57.3835,50200.0
2010-04-01 09:55:00,73.24,73.25,73.1,73.15,38100.0,57.3756,57.3835,57.266,57.3051,38100.0
2010-04-01 10:00:00,73.15,73.33,73.15,73.3,98300.0,57.3051,57.4462,57.3051,57.4227,98300.0
2010-04-01 10:05:00,73.3,73.37,73.18,73.23,58800.0,57.4227,57.4775,57.3286,57.3678,58800.0
2010-04-01 10:10:00,73.24,73.35,73.24,73.35,34500.0,57.3756,57.4618,57.3756,57.4618,34500.0
2010-04-01 10:15:00,73.35,73.36,73.18,73.22,43500.0,57.4618,57.4697,57.3286,57.36,43500.0
2010-04-01 10:20:00,73.24,73.24,73.15,73.17,35200.0,57.3756,57.3756,57.3051,57.3208,35200.0
2010-04-01 10:25:00,73.17,73.18,73.1,73.18,36300.0,57.3208,57.3286,57.266,57.3286,36300.0
2010-04-01 10:30:00,73.18,73.18,73.02,73.04,44900.0,57.3286,57.3286,57.2033,57.219,44900.0
2010-04-01 10:35:00,73.03,73.19,73.02,73.19,46000.0,57.2111,57.3365,57.2033,57.3365,46000.0
2010-04-01 10:40:00,73.19,73.25,73.14,73.19,42000.0,57.3365,57.3835,57.2973,57.3365,42000.0
2010-04-01 10:45:00,73.18,73.2,73.12,73.16,38500.0,57.3286,57.3443,57.2816,57.313,38500.0
2010-04-01 10:50:00,73.16,73.2,73.13,73.17,57600.0,57.313,57.3443,57.2895,57.3208,57600.0
2010-04-01 10:55:00,73.18,73.24,73.14,73.17,80200.0,57.3286,57.3756,57.2973,57.3208,80200.0
2010-04-01 11:00:00,73.18,73.22,73.16,73.18,37100.0,57.3286,57.36,57.313,57.3286,37100.0
2010-04-01 11:05:00,73.19,73.21,73.11,73.12,42800.0,57.3365,57.3521,57.2738,57.2816,42800.0
2010-04-01 11:10:00,73.12,73.12,73.0,73.0,63800.0,57.2816,57.2816,57.1876,57.1876,63800.0
2010-04-01 11:15:00,73.01,73.03,72.92,72.92,30500.0,57.1955,57.2111,57.125,57.125,30500.0
2010-04-01 11:20:00,72.92,73.0,72.85,72.99,34500.0,57.125,57.1876,57.0701,57.1798,34500.0
2010-04-01 11:25:00,72.99,73.07,72.99,73.05,35200.0,57.1798,57.2425,57.1798,57.2268,35200.0
2010-04-01 11:30:00,73.04,73.06,72.98,73.01,32300.0,57.219,57.2346,57.172,57.1955,32300.0
2010-04-01 11:35:00,73.02,73.04,72.91,72.98,54500.0,57.2033,57.219,57.1171,57.172,54500.0
2010-04-01 11:40:00,72.97,73.08,72.97,73.05,51800.0,57.1641,57.2503,57.1641,57.2268,51800.0
2010-04-01 11:45:00,73.05,73.09,73.01,73.07,36800.0,57.2268,57.2581,57.1955,57.2425,36800.0
2010-04-01 11:50:00,73.08,73.15,73.07,73.14,31700.0,57.2503,57.3051,57.2425,57.2973,31700.0
2010-04-01 11:55:00,73.14,73.15,73.06,73.08,19300.0,57.2973,57.3051,57.2346,57.2503,19300.0
2010-04-01 12:00:00,73.08,73.14,73.08,73.12,31500.0,57.2503,57.2973,57.2503,57.2816,31500.0
2010-04-01 12:05:00,73.12,73.17,73.11,73.16,15500.0,57.2816,57.3208,57.2738,57.313,15500.0
2010-04-01 12:10:00,73.16,73.17,73.11,73.13,26900.0,57.313,57.3208,57.2738,57.2895,26900.0
2010-04-01 12:15:00,73.13,73.16,73.08,73.15,30800.0,57.2895,57.313,57.2503,57.3051,30800.0
2010-04-01 12:20:00,73.17,73.18,73.11,73.17,43100.0,57.3208,57.3286,57.2738,57.3208,43100.0
2010-04-01 12:25:00,73.16,73.16,73.05,73.07,39800.0,57.313,57.313,57.2268,57.2425,39800.0
2010-04-01 12:30:00,73.06,73.08,73.05,73.07,15800.0,57.2346,57.2503,57.2268,57.2425,15800.0
2010-04-01 12:35:00,73.07,73.12,73.06,73.07,33100.0,57.2425,57.2816,57.2346,57.2425,33100.0
2010-04-01 12:40:00,73.07,73.13,73.04,73.13,27600.0,57.2425,57.2895,57.219,57.2895,27600.0
2010-04-01 12:45:00,73.13,73.2,73.13,73.18,36900.0,57.2895,57.3443,57.2895,57.3286,36900.0
2010-04-01 12:50:00,73.18,73.19,73.09,73.12,38700.0,57.3286,57.3365,57.2581,57.2816,38700.0
2010-04-01 12:55:00,73.13,73.13,73.08,73.1,14200.0,57.2895,57.2895,57.2503,57.266,14200.0
2010-04-01 13:00:00,73.1,73.12,73.05,73.06,33000.0,57.266,57.2816,57.2268,57.2346,33000.0
2010-04-01 13:05:00,73.05,73.07,73.03,73.06,39700.0,57.2268,57.2425,57.2111,57.2346,39700.0
2010-04-01 13:10:00,73.06,73.06,72.98,72.99,25900.0,57.2346,57.2346,57.172,57.1798,25900.0
2010-04-01 13:15:00,72.98,73.02,72.98,72.99,29000.0,57.172,57.2033,57.172,57.1798,29000.0
2010-04-01 13:20:00,73.0,73.06,72.99,73.04,30900.0,57.1876,57.2346,57.1798,57.219,30900.0
2010-04-01 13:25:00,73.04,73.08,73.01,73.02,16600.0,57.219,57.2503,57.1955,57.2033,16600.0
2010-04-01 13:30:00,73.02,73.07,73.0,73.06,26700.0,57.2033,57.2425,57.1876,57.2346,26700.0
2010-04-01 13:35:00,73.06,73.09,73.05,73.07,24900.0,57.2346,57.2581,57.2268,57.2425,24900.0
2010-04-01 13:40:00,73.07,73.08,72.94,72.98,26700.0,57.2425,57.2503,57.1406,57.172,26700.0
2010-04-01 13:45:00,72.97,72.97,72.82,72.87,57300.0,57.1641,57.1641,57.0466,57.0858,57300.0
2010-04-01 13:50:00,72.86,72.86,72.77,72.8,44600.0,57.078,57.078,57.0075,57.031,44600.0
2010-04-01 13:55:00,72.8,72.81,72.68,72.76,75900.0,57.031,57.0388,56.9369,56.9996,75900.0
2010-04-01 14:00:00,72.74,72.78,72.53,72.57,61400.0,56.984,57.0153,56.8194,56.8508,61400.0
2010-04-01 14:05:00,72.57,72.62,72.51,72.61,76600.0,56.8508,56.8899,56.8038,56.8821,76600.0
2010-04-01 14:10:00,72.6,72.81,72.59,72.79,31500.0,56.8743,57.0388,56.8664,57.0231,31500.0
2010-04-01 14:15:00,72.79,72.88,72.7,72.85,32200.0,57.0231,57.0936,56.9526,57.0701,32200.0
2010-04-01 14:20:00,72.85,72.88,72.77,72.78,27500.0,57.0701,57.0936,57.0075,57.0153,27500.0
2010-04-01 14:25:00,72.77,72.77,72.63,72.65,47000.0,57.0075,57.0075,56.8978,56.9134,47000.0
2010-04-01 14:30:00,72.65,72.72,72.56,72.56,39800.0,56.9134,56.9683,56.8429,56.8429,39800.0
2010-04-01 14:35:00,72.57,72.59,72.43,72.45,58100.0,56.8508,56.8664,56.7411,56.7568,58100.0
2010-04-01 14:40:00,72.44,72.47,72.33,72.39,54100.0,56.7489,56.7724,56.6628,56.7098,54100.0
2010-04-01 14:45:00,72.4,72.5,72.39,72.48,53300.0,56.7176,56.7959,56.7098,56.7803,53300.0
2010-04-01 14:50:00,72.49,72.64,72.45,72.46,50400.0,56.7881,56.9056,56.7568,56.7646,50400.0
2010-04-01 14:55:00,72.45,72.48,72.3,72.46,63300.0,56.7568,56.7803,56.6393,56.7646,63300.0
2010-04-01 15:00:00,72.46,72.47,72.38,72.41,39200.0,56.7646,56.7724,56.7019,56.7254,39200.0
2010-04-01 15:05:00,72.38,72.48,72.35,72.47,38900.0,56.7019,56.7803,56.6784,56.7724,38900.0
2010-04-01 15:10:00,72.46,72.48,72.41,72.45,54200.0,56.7646,56.7803,56.7254,56.7568,54200.0
2010-04-01 15:15:00,72.46,72.52,72.45,72.47,43500.0,56.7646,56.8116,56.7568,56.7724,43500.0
2010-04-01 15:20:00,72.48,72.52,72.48,72.51,29900.0,56.7803,56.8116,56.7803,56.8038,29900.0
2010-04-01 15:25:00,72.51,72.55,72.47,72.55,37600.0,56.8038,56.8351,56.7724,56.8351,37600.0
2010-04-01 15:30:00,72.54,72.64,72.35,72.64,71700.0,56.8273,56.9056,56.6784,56.9056,71700.0
2010-04-01 15:35:00,72.63,72.68,72.61,72.65,66800.0,56.8978,56.9369,56.8821,56.9134,66800.0
2010-04-01 15:40:00,72.65,72.74,72.65,72.72,75900.0,56.9134,56.984,56.9134,56.9683,75900.0
2010-04-01 15:45:00,72.72,72.78,72.69,72.76,86000.0,56.9683,57.0153,56.9448,56.9996,86000.0
2010-04-01 15:50:00,72.76,72.84,72.72,72.84,117600.0,56.9996,57.0623,56.9683,57.0623,117600.0
2010-04-01 15:55:00,72.84,72.97,72.83,72.92,291100.0,57.0623,57.1641,57.0545,57.125,291100.0
2010-04-05 09:30:00,72.99,73.02,72.79,72.8,204500.0,57.1798,57.2033,57.0231,57.031,204500.0
2010-04-05 09:35:00,72.81,72.88,72.65,72.69,46300.0,57.0388,57.0936,56.9134,56.9448,46300.0
2010-04-05 09:40:00,72.69,72.75,72.63,72.67,75200.0,56.9448,56.9918,56.8978,56.9291,75200.0
2010-04-05 09:45:00,72.67,73.0,72.67,73.0,67100.0,56.9291,57.1876,56.9291,57.1876,67100.0
2010-04-05 09:50:00,72.98,73.05,72.87,72.88,80500.0,57.172,57.2268,57.0858,57.0936,80500.0
2010-04-05 09:55:00,72.89,72.96,72.81,72.91,52800.0,57.1015,57.1563,57.0388,57.1171,52800.0
2010-04-05 10:00:00,72.93,73.0,72.85,72.96,50700.0,57.1328,57.1876,57.0701,57.1563,50700.0
2010-04-05 10:05:00,72.96,72.97,72.85,72.9,56600.0,57.1563,57.1641,57.0701,57.1093,56600.0
2010-04-05 10:10:00,72.88,72.95,72.87,72.94,48700.0,57.0936,57.1485,57.0858,57.1406,48700.0
2010-04-05 10:15:00,72.95,72.98,72.9,72.92,51600.0,57.1485,57.172,57.1093,57.125,51600.0
2010-04-05 10:20:00,72.93,73.0,72.92,72.93,86700.0,57.1328,57.1876,57.125,57.1328,86700.0
2010-04-05 10:25:00,72.94,72.94,72.8,72.81,110600.0,57.1406,57.1406,57.031,57.0388,110600.0
2010-04-05 10:30:00,72.8,72.85,72.71,72.74,71100.0,57.031,57.0701,56.9604,56.984,71100.0
2010-04-05 10:35:00,72.73,72.81,72.7,72.79,80400.0,56.9761,57.0388,56.9526,57.0231,80400.0
2010-04-05 10:40:00,72.79,72.86,72.79,72.83,63500.0,57.0231,57.078,57.0231,57.0545,63500.0
2010-04-05 10:45:00,72.84,72.84,72.68,72.68,106600.0,57.0623,57.0623,56.9369,56.9369,106600.0
2010-04-05 10:50:00,72.68,72.68,72.51,72.6,131800.0,56.9369,56.9369,56.8038,56.8743,131800.0
2010-04-05 10:55:00,72.6,72.66,72.46,72.49,174100.0,56.8743,56.9213,56.7646,56.7881,174100.0
2010-04-05 11:00:00,72.5,72.54,72.49,72.51,50200.0,56.7959,56.8273,56.7881,56.8038,50200.0
2010-04-05 11:05:00,72.51,72.6,72.5,72.57,42900.0,56.8038,56.8743,56.7959,56.8508,42900.0
2010-04-05 11:10:00,72.58,72.61,72.56,72.59,19500.0,56.8586,56.8821,56.8429,56.8664,19500.0
2010-04-05 11:15:00,72.58,72.64,72.57,72.6,60400.0,56.8586,56.9056,56.8508,56.8743,60400.0
2010-04-05 11:20:00,72.59,72.64,72.51,72.51,56600.0,56.8664,56.9056,56.8038,56.8038,56600.0
2010-04-05 11:25:00,72.51,72.52,72.4,72.4,66000.0,56.8038,56.8116,56.7176,56.7176,66000.0
2010-04-05 11:30:00,72.41,72.44,72.39,72.4,52300.0,56.7254,56.7489,56.7098,56.7176,52300.0
2010-04-05 11:35:00,72.41,72.42,72.28,72.28,65900.0,56.7254,56.7333,56.6236,56.6236,65900.0
2010-04-05 11:40:00,72.28,72.29,72.2,72.21,96500.0,56.6236,56.6314,56.5609,56.5688,96500.0
2010-04-05 11:45:00,72.21,72.22,72.02,72.04,129400.0,56.5688,56.5766,56.4199,56.4356,129400.0
2010-04-05 11:50:00,72.04,72.2,72.04,72.14,62900.0,56.4356,56.5609,56.4356,56.5139,62900.0
2010-04-05 11:55:00,72.14,72.2,72.08,72.1,62700.0,56.5139,56.5609,56.4669,56.4826,62700.0
2010-04-05 12:00:00,72.1,72.13,72.0,72.01,115900.0,56.4826,56.5061,56.4042,56.4121,115900.0
2010-04-05 12:05:00,72.0,72.02,71.95,71.96,79600.0,56.4042,56.4199,56.3651,56.3729,79600.0
2010-04-05 12:10:00,71.95,71.95,71.62,71.72,401300.0,56.3651,56.3651,56.1066,56.1849,401300.0
2010-04-05 12:15:00,71.71,71.74,71.63,71.72,80200.0,56.1771,56.2006,56.1144,56.1849,80200.0
2010-04-05 12:20:00,71.72,71.82,71.71,71.74,87200.0,56.1849,56.2632,56.1771,56.2006,87200.0
2010-04-05 12:25:00,71.74,71.83,71.66,71.82,206200.0,56.2006,56.2711,56.1379,56.2632,206200.0
2010-04-05 12:30:00,71.83,71.97,71.83,71.95,58400.0,56.2711,56.3807,56.2711,56.3651,58400.0
2010-04-05 12:35:00,71.96,71.98,71.89,71.94,82200.0,56.3729,56.3886,56.3181,56.3572,82200.0
2010-04-05 12:40:00,71.93,71.97,71.87,71.91,107900.0,56.3494,56.3807,56.3024,56.3337,107900.0
2010-04-05 12:45:00,71.91,71.92,71.65,71.71,166700.0,56.3337,56.3416,56.1301,56.1771,166700.0
2010-04-05 12:50:00,71.72,71.79,71.71,71.73,81200.0,56.1849,56.2397,56.1771,56.1927,81200.0
2010-04-05 12:55:00,71.72,71.78,71.7,71.71,37700.0,56.1849,56.2319,56.1692,56.1771,37700.0
2010-04-05 13:00:00,71.71,71.72,71.67,71.68,87100.0,56.1771,56.1849,56.1457,56.1536,87100.0
2010-04-05 13:05:00,71.69,71.69,71.59,71.61,72100.0,56.1614,56.1614,56.0831,56.0987,72100.0
2010-04-05 13:10:00,71.6,71.6,71.5,71.51,113200.0,56.0909,56.0909,56.0125,56.0204,113200.0
2010-04-05 13:15:00,71.5,71.55,71.43,71.45,110300.0,56.0125,56.0517,55.9577,55.9734,110300.0
2010-04-05 13:20:00,71.44,71.45,71.33,71.4,157700.0,55.9655,55.9734,55.8794,55.9342,157700.0
2010-04-05 13:25:00,71.4,71.4,71.18,71.21,303400.0,55.9342,55.9342,55.7619,55.7854,303400.0
2010-04-05 13:30:00,71.2,71.3,70.95,71.23,273500.0,55.7775,55.8559,55.5817,55.801,273500.0
2010-04-05 13:35:00,71.23,71.27,71.05,71.1,99200.0,55.801,55.8324,55.66,55.6992,99200.0
2010-04-05 13:40:00,71.11,71.15,71.07,71.15,56300.0,55.707,55.7384,55.6757,55.7384,56300.0
2010-04-05 13:45:00,71.15,71.18,70.98,71.02,120700.0,55.7384,55.7619,55.6052,55.6365,120700.0
2010-04-05 13:50:00,71.02,71.15,71.0,71.14,93700.0,55.6365,55.7384,55.6208,55.7305,93700.0
2010-04-05 13:55:00,71.13,71.16,71.07,71.08,67400.0,55.7227,55.7462,55.6757,55.6835,67400.0
2010-04-05 14:00:00,71.09,71.29,71.08,71.26,104300.0,55.6914,55.848,55.6835,55.8245,104300.0
2010-04-05 14:05:00,71.26,71.37,71.23,71.32,109700.0,55.8245,55.9107,55.801,55.8715,109700.0
2010-04-05 14:10:00,71.31,71.33,71.27,71.28,51700.0,55.8637,55.8794,55.8324,55.8402,51700.0
2010-04-05 14:15:00,71.28,71.35,71.23,71.25,82100.0,55.8402,55.895,55.801,55.8167,82100.0
2010-04-05 14:20:00,71.26,71.38,71.25,71.33,78000.0,55.8245,55.9185,55.8167,55.8794,78000.0
2010-04-05 14:25:00,71.32,71.49,71.3,71.47,98700.0,55.8715,56.0047,55.8559,55.989,98700.0
2010-04-05 14:30:00,71.47,71.53,71.42,71.49,100600.0,55.989,56.036,55.9499,56.0047,100600.0
2010-04-05 14:35:00,71.51,71.57,71.45,71.55,111100.0,56.0204,56.0674,55.9734,56.0517,111100.0
2010-04-05 14:40:00,71.54,71.7,71.52,71.68,147500.0,56.0439,56.1692,56.0282,56.1536,147500.0
2010-04-05 14:45:00,71.69,71.7,71.6,71.63,71500.0,56.1614,56.1692,56.0909,56.1144,71500.0
2010-04-05 14:50:00,71.63,71.63,71.58,71.61,77800.0,56.1144,56.1144,56.0752,56.0987,77800.0
2010-04-05 14:55:00,71.61,71.61,71.52,71.54,81500.0,56.0987,56.0987,56.0282,56.0439,81500.0
2010-04-05 15:00:00,71.54,71.64,71.52,71.64,75000.0,56.0439,56.1222,56.0282,56.1222,75000.0
2010-04-05 15:05:00,71.64,71.64,71.55,71.58,84400.0,56.1222,56.1222,56.0517,56.0752,84400.0
2010-04-05 15:10:00,71.58,71.74,71.58,71.74,94600.0,56.0752,56.2006,56.0752,56.2006,94600.0
2010-04-05 15:15:00,71.73,71.83,71.73,71.8,124000.0,56.1927,56.2711,56.1927,56.2476,124000.0
2010-04-05 15:20:00,71.8,71.86,71.8,71.85,158600.0,56.2476,56.2946,56.2476,56.2867,158600.0
2010-04-05 15:25:00,71.85,71.93,71.85,71.92,208100.0,56.2867,56.3494,56.2867,56.3416,208100.0
2010-04-05 15:30:00,71.91,71.94,71.85,71.9,219300.0,56.3337,56.3572,56.2867,56.3259,219300.0
2010-04-05 15:35:00,71.9,71.94,71.89,71.92,169600.0,56.3259,56.3572,56.3181,56.3416,169600.0
2010-04-05 15:40:00,71.92,71.93,71.87,71.88,198400.0,56.3416,56.3494,56.3024,56.3102,198400.0
2010-04-05 15:45:00,71.87,72.16,71.87,72.09,373100.0,56.3024,56.5296,56.3024,56.4747,373100.0
2010-04-05 15:50:00,72.1,72.13,72.0,72.02,295800.0,56.4826,56.5061,56.4042,56.4199,295800.0
2010-04-05 15:55:00,72.02,72.04,71.97,72.02,341600.0,56.4199,56.4356,56.3807,56.4199,341600.0
2010-04-06 09:30:00,71.84,72.03,71.77,72.01,139300.0,56.2789,56.4277,56.2241,56.4121,139300.0
2010-04-06 09:35:00,72.02,72.42,71.97,72.37,96300.0,56.4199,56.7333,56.3807,56.6941,96300.0
2010-04-06 09:40:00,72.4,72.75,72.29,72.74,105700.0,56.7176,56.9918,56.6314,56.984,105700.0
2010-04-06 09:45:00,72.74,72.89,72.67,72.88,176400.0,56.984,57.1015,56.9291,57.0936,176400.0
2010-04-06 09:50:00,72.88,72.95,72.82,72.91,129200.0,57.0936,57.1485,57.0466,57.1171,129200.0
2010-04-06 09:55:00,72.92,73.18,72.86,73.16,116200.0,57.125,57.3286,57.078,57.313,116200.0
2010-04-06 10:00:00,73.16,73.18,73.0,73.06,131100.0,57.313,57.3286,57.1876,57.2346,131100.0
2010-04-06 10:05:00,73.08,73.15,73.03,73.04,64700.0,57.2503,57.3051,57.2111,57.219,64700.0
2010-04-06 10:10:00,73.04,73.1,72.98,73.06,68000.0,57.219,57.266,57.172,57.2346,68000.0
2010-04-06 10:15:00,73.06,73.08,72.96,73.06,74900.0,57.2346,57.2503,57.1563,57.2346,74900.0
2010-04-06 10:20:00,73.06,73.07,73.0,73.04,46500.0,57.2346,57.2425,57.1876,57.219,46500.0
2010-04-06 10:25:00,73.05,73.05,72.95,73.01,81800.0,57.2268,57.2268,57.1485,57.1955,81800.0
2010-04-06 10:30:00,73.02,73.05,72.92,72.92,59800.0,57.2033,57.2268,57.125,57.125,59800.0
2010-04-06 10:35:00,72.92,72.92,72.8,72.83,59900.0,57.125,57.125,57.031,57.0545,59900.0
2010-04-06 10:40:00,72.84,72.9,72.79,72.9,81700.0,57.0623,57.1093,57.0231,57.1093,81700.0
2010-04-06 10:45:00,72.9,72.98,72.88,72.94,65300.0,57.1093,57.172,57.0936,57.1406,65300.0
2010-04-06 10:50:00,72.94,73.01,72.93,72.99,43400.0,57.1406,57.1955,57.1328,57.1798,43400.0
2010-04-06 10:55:00,73.0,73.01,72.93,72.99,49300.0,57.1876,57.1955,57.1328,57.1798,49300.0
2010-04-06 11:00:00,72.99,73.01,72.85,72.88,51800.0,57.1798,57.1955,57.0701,57.0936,51800.0
2010-04-06 11:05:00,72.87,72.88,72.81,72.83,47200.0,57.0858,57.0936,57.0388,57.0545,47200.0
2010-04-06 11:10:00,72.84,72.84,72.76,72.77,35500.0,57.0623,57.0623,56.9996,57.0075,35500.0
2010-04-06 11:15:00,72.76,72.83,72.76,72.82,36100.0,56.9996,57.0545,56.9996,57.0466,36100.0
2010-04-06 11:20:00,72.82,72.87,72.82,72.85,44700.0,57.0466,57.0858,57.0466,57.0701,44700.0
2010-04-06 11:25:00,72.85,72.94,72.85,72.92,39600.0,57.0701,57.1406,57.0701,57.125,39600.0
2010-04-06 11:30:00,72.93,72.97,72.88,72.92,32300.0,57.1328,57.1641,57.0936,57.125,32300.0
2010-04-06 11:35:00,72.91,72.91,72.79,72.8,70200.0,57.1171,57.1171,57.0231,57.031,70200.0
2010-04-06 11:40:00,72.8,72.82,72.79,72.8,48500.0,57.031,57.0466,57.0231,57.031,48500.0
2010-04-06 11:45:00,72.81,72.82,72.77,72.79,83400.0,57.0388,57.0466,57.0075,57.0231,83400.0
2010-04-06 11:50:00,72.79,72.8,72.74,72.76,38100.0,57.0231,57.031,56.984,56.9996,38100.0
2010-04-06 11:55:00,72.77,72.77,72.59,72.6,54900.0,57.0075,57.0075,56.8664,56.8743,54900.0
2010-04-06 12:00:00,72.6,72.62,72.57,72.62,51700.0,56.8743,56.8899,56.8508,56.8899,51700.0
2010-04-06 12:05:00,72.61,72.68,72.6,72.66,29000.0,56.8821,56.9369,56.8743,56.9213,29000.0
2010-04-06 12:10:00,72.66,72.68,72.63,72.65,18400.0,56.9213,56.9369,56.8978,56.9134,18400.0
2010-04-06 12:15:00,72.65,72.69,72.64,72.67,63700.0,56.9134,56.9448,56.9056,56.9291,63700.0
2010-04-06 12:20:00,72.66,72.67,72.54,72.56,44800.0,56.9213,56.9291,56.8273,56.8429,44800.0
2010-04-06 12:25:00,72.54,72.6,72.5,72.6,40900.0,56.8273,56.8743,56.7959,56.8743,40900.0
2010-04-06 12:30:00,72.59,72.6,72.43,72.43,73300.0,56.8664,56.8743,56.7411,56.7411,73300.0
2010-04-06 12:35:00,72.44,72.48,72.34,72.44,68300.0,56.7489,56.7803,56.6706,56.7489,68300.0
2010-04-06 12:40:00,72.44,72.46,72.41,72.41,25000.0,56.7489,56.7646,56.7254,56.7254,25000.0
2010-04-06 12:45:00,72.42,72.43,72.36,72.36,32700.0,56.7333,56.7411,56.6863,56.6863,32700.0
2010-04-06 12:50:00,72.35,72.36,72.27,72.3,39600.0,56.6784,56.6863,56.6158,56.6393,39600.0
2010-04-06 12:55:00,72.29,72.34,72.25,72.28,109000.0,56.6314,56.6706,56.6001,56.6236,109000.0
2010-04-06 13:00:00,72.29,72.31,72.21,72.26,83400.0,56.6314,56.6471,56.5688,56.6079,83400.0
2010-04-06 13:05:00,72.27,72.35,72.26,72.32,71800.0,56.6158,56.6784,56.6079,56.6549,71800.0
2010-04-06 13:10:00,72.31,72.32,72.29,72.31,79800.0,56.6471,56.6549,56.6314,56.6471,79800.0
2010-04-06 13:15:00,72.31,72.31,72.23,72.23,32200.0,56.6471,56.6471,56.5844,56.5844,32200.0
2010-04-06 13:20:00,72.23,72.33,72.22,72.27,42300.0,56.5844,56.6628,56.5766,56.6158,42300.0
2010-04-06 13:25:00,72.28,72.34,72.28,72.29,33100.0,56.6236,56.6706,56.6236,56.6314,33100.0
2010-04-06 13:30:00,72.3,72.34,72.22,72.22,25800.0,56.6393,56.6706,56.5766,56.5766,25800.0
2010-04-06 13:35:00,72.22,72.24,72.18,72.21,37500.0,56.5766,56.5923,56.5453,56.5688,37500.0
2010-04-06 13:40:00,72.21,72.23,72.19,72.23,36600.0,56.5688,56.5844,56.5531,56.5844,36600.0
2010-04-06 13:45:00,72.22,72.24,72.18,72.21,35900.0,56.5766,56.5923,56.5453,56.5688,35900.0
2010-04-06 13:50:00,72.21,72.32,72.21,72.32,32200.0,56.5688,56.6549,56.5688,56.6549,32200.0
2010-04-06 13:55:00,72.32,72.33,72.25,72.26,41600.0,56.6549,56.6628,56.6001,56.6079,41600.0
2010-04-06 14:00:00,72.26,72.3,72.25,72.27,95600.0,56.6079,56.6393,56.6001,56.6158,95600.0
2010-04-06 14:05:00,72.27,72.31,72.26,72.3,62700.0,56.6158,56.6471,56.6079,56.6393,62700.0
2010-04-06 14:10:00,72.31,72.41,72.31,72.4,56900.0,56.6471,56.7254,56.6471,56.7176,56900.0
2010-04-06 14:15:00,72.41,72.47,72.41,72.46,52100.0,56.7254,56.7724,56.7254,56.7646,52100.0
2010-04-06 14:20:00,72.47,72.53,72.45,72.48,61900.0,56.7724,56.8194,56.7568,56.7803,61900.0
2010-04-06 14:25:00,72.48,72.48,72.4,72.44,107200.0,56.7803,56.7803,56.7176,56.7489,107200.0
2010-04-06 14:30:00,72.43,72.44,72.39,72.4,83100.0,56.7411,56.7489,56.7098,56.7176,83100.0
2010-04-06 14:35:00,72.41,72.46,72.4,72.45,50600.0,56.7254,56.7646,56.7176,56.7568,50600.0
2010-04-06 14:40:00,72.45,72.46,72.41,72.43,35000.0,56.7568,56.7646,56.7254,56.7411,35000.0
2010-04-06 14:45:00,72.44,72.45,72.35,72.36,46600.0,56.7489,56.7568,56.6784,56.6863,46600.0
2010-04-06 14:50:00,72.36,72.4,72.36,72.4,42700.0,56.6863,56.7176,56.6863,56.7176,42700.0
2010-04-06 14:55:00,72.4,72.4,72.38,72.39,31300.0,56.7176,56.7176,56.7019,56.7098,31300.0
2010-04-06 15:00:00,72.39,72.44,72.38,72.39,57100.0,56.7098,56.7489,56.7019,56.7098,57100.0
2010-04-06 15:05:00,72.39,72.41,72.37,72.4,58000.0,56.7098,56.7254,56.6941,56.7176,58000.0
2010-04-06 15:10:00,72.39,72.41,72.38,72.39,49000.0,56.7098,56.7254,56.7019,56.7098,49000.0
2010-04-06 15:15:00,72.39,72.41,72.38,72.4,69500.0,56.7098,56.7254,56.7019,56.7176,69500.0
2010-04-06 15:20:00,72.4,72.41,72.38,72.39,59200.0,56.7176,56.7254,56.7019,56.7098,59200.0
2010-04-06 15:25:00,72.39,72.39,72.3,72.3,57700.0,56.7098,56.7098,56.6393,56.6393,57700.0
2010-04-06 15:30:00,72.31,72.31,72.25,72.25,60900.0,56.6471,56.6471,56.6001,56.6001,60900.0
2010-04-06 15:35:00,72.25,72.32,72.25,72.26,57100.0,56.6001,56.6549,56.6001,56.6079,57100.0
2010-04-06 15:40:00,72.26,72.36,72.26,72.35,60900.0,56.6079,56.6863,56.6079,56.6784,60900.0
2010-04-06 15:45:00,72.35,72.36,72.29,72.32,102600.0,56.6784,56.6863,56.6314,56.6549,102600.0
2010-04-06 15:50:00,72.32,72.35,72.27,72.34,130500.0,56.6549,56.6784,56.6158,56.6706,130500.0
2010-04-06 15:55:00,72.34,72.36,72.31,72.36,178900.0,56.6706,56.6863,56.6471,56.6863,178900.0
2010-04-07 09:30:00,72.16,72.34,72.0,72.13,205100.0,56.5296,56.6706,56.4042,56.5061,205100.0
2010-04-07 09:35:00,72.12,72.12,71.83,71.92,105200.0,56.4982,56.4982,56.2711,56.3416,105200.0
2010-04-07 09:40:00,71.91,72.28,71.9,72.26,111300.0,56.3337,56.6236,56.3259,56.6079,111300.0
2010-04-07 09:45:00,72.26,72.41,72.18,72.18,74600.0,56.6079,56.7254,56.5453,56.5453,74600.0
2010-04-07 09:50:00,72.19,72.27,72.12,72.17,105800.0,56.5531,56.6158,56.4982,56.5374,105800.0
2010-04-07 09:55:00,72.17,72.19,71.88,71.9,80900.0,56.5374,56.5531,56.3102,56.3259,80900.0
2010-04-07 10:00:00,71.92,72.06,71.78,71.99,165300.0,56.3416,56.4512,56.2319,56.3964,165300.0
2010-04-07 10:05:00,71.99,72.04,71.93,71.98,105100.0,56.3964,56.4356,56.3494,56.3886,105100.0
2010-04-07 10:10:00,71.98,71.99,71.91,71.93,29700.0,56.3886,56.3964,56.3337,56.3494,29700.0
2010-04-07 10:15:00,71.93,71.96,71.8,71.8,45600.0,56.3494,56.3729,56.2476,56.2476,45600.0
2010-04-07 10:20:00,71.81,71.95,71.76,71.88,79400.0,56.2554,56.3651,56.2162,56.3102,79400.0
2010-04-07 10:25:00,71.88,71.94,71.84,71.85,66100.0,56.3102,56.3572,56.2789,56.2867,66100.0
2010-04-07 10:30:00,71.84,71.97,71.82,71.96,64600.0,56.2789,56.3807,56.2632,56.3729,64600.0
2010-04-07 10:35:00,71.96,71.97,71.9,71.9,37100.0,56.3729,56.3807,56.3259,56.3259,37100.0
2010-04-07 10:40:00,71.91,71.91,71.61,71.63,128800.0,56.3337,56.3337,56.0987,56.1144,128800.0
2010-04-07 10:45:00,71.65,71.65,71.47,71.57,91000.0,56.1301,56.1301,55.989,56.0674,91000.0
2010-04-07 10:50:00,71.59,71.74,71.56,71.71,54700.0,56.0831,56.2006,56.0595,56.1771,54700.0
2010-04-07 10:55:00,71.71,71.83,71.63,71.8,85300.0,56.1771,56.2711,56.1144,56.2476,85300.0
2010-04-07 11:00:00,71.81,71.93,71.76,71.93,48900.0,56.2554,56.3494,56.2162,56.3494,48900.0
2010-04-07 11:05:00,71.93,72.1,71.83,72.1,40800.0,56.3494,56.4826,56.2711,56.4826,40800.0
2010-04-07 11:10:00,72.09,72.09,71.96,71.99,46900.0,56.4747,56.4747,56.3729,56.3964,46900.0
2010-04-07 11:15:00,72.0,72.18,71.97,72.17,47300.0,56.4042,56.5453,56.3807,56.5374,47300.0
2010-04-07 11:20:00,72.18,72.3,72.08,72.08,137900.0,56.5453,56.6393,56.4669,56.4669,137900.0
2010-04-07 11:25:00,72.08,72.24,71.95,72.23,116800.0,56.4669,56.5923,56.3651,56.5844,116800.0
2010-04-07 11:30:00,72.23,72.35,72.23,72.34,35300.0,56.5844,56.6784,56.5844,56.6706,35300.0
2010-04-07 11:35:00,72.35,72.35,72.21,72.23,33000.0,56.6784,56.6784,56.5688,56.5844,33000.0
2010-04-07 11:40:00,72.25,72.34,72.22,72.26,36000.0,56.6001,56.6706,56.5766,56.6079,36000.0
2010-04-07 11:45:00,72.26,72.32,72.22,72.3,30100.0,56.6079,56.6549,56.5766,56.6393,30100.0
2010-04-07 11:50:00,72.31,72.49,72.31,72.49,50800.0,56.6471,56.7881,56.6471,56.7881,50800.0
2010-04-07 11:55:00,72.49,72.52,72.36,72.37,26900.0,56.7881,56.8116,56.6863,56.6941,26900.0
2010-04-07 12:00:00,72.36,72.42,72.29,72.29,33800.0,56.6863,56.7333,56.6314,56.6314,33800.0
2010-04-07 12:05:00,72.28,72.3,72.25,72.27,20300.0,56.6236,56.6393,56.6001,56.6158,20300.0
2010-04-07 12:10:00,72.26,72.28,72.18,72.2,18300.0,56.6079,56.6236,56.5453,56.5609,18300.0
2010-04-07 12:15:00,72.2,72.21,72.02,72.02,43200.0,56.5609,56.5688,56.4199,56.4199,43200.0
2010-04-07 12:20:00,72.03,72.06,71.98,71.98,47000.0,56.4277,56.4512,56.3886,56.3886,47000.0
2010-04-07 12:25:00,71.99,72.02,71.92,72.0,48000.0,56.3964,56.4199,56.3416,56.4042,48000.0
2010-04-07 12:30:00,71.99,72.0,71.93,71.94,16300.0,56.3964,56.4042,56.3494,56.3572,16300.0
2010-04-07 12:35:00,71.93,71.97,71.9,71.96,26400.0,56.3494,56.3807,56.3259,56.3729,26400.0
2010-04-07 12:40:00,71.98,71.98,71.91,71.95,18700.0,56.3886,56.3886,56.3337,56.3651,18700.0
2010-04-07 12:45:00,71.96,72.01,71.94,71.95,27100.0,56.3729,56.4121,56.3572,56.3651,27100.0
2010-04-07 12:50:00,71.96,71.97,71.86,71.9,43100.0,56.3729,56.3807,56.2946,56.3259,43100.0
2010-04-07 12:55:00,71.91,71.92,71.86,71.91,34200.0,56.3337,56.3416,56.2946,56.3337,34200.0
2010-04-07 13:00:00,71.9,71.92,71.84,71.9,138800.0,56.3259,56.3416,56.2789,56.3259,138800.0
2010-04-07 13:05:00,71.89,71.92,71.86,71.86,85700.0,56.3181,56.3416,56.2946,56.2946,85700.0
2010-04-07 13:10:00,71.85,71.89,71.8,71.8,90600.0,56.2867,56.3181,56.2476,56.2476,90600.0
2010-04-07 13:15:00,71.81,71.82,71.73,71.76,60800.0,56.2554,56.2632,56.1927,56.2162,60800.0
2010-04-07 13:20:00,71.76,71.81,71.75,71.79,70700.0,56.2162,56.2554,56.2084,56.2397,70700.0
2010-04-07 13:25:00,71.8,71.81,71.74,71.76,57100.0,56.2476,56.2554,56.2006,56.2162,57100.0
2010-04-07 13:30:00,71.75,71.77,71.73,71.74,47500.0,56.2084,56.2241,56.1927,56.2006,47500.0
2010-04-07 13:35:00,71.74,71.9,71.71,71.84,186800.0,56.2006,56.3259,56.1771,56.2789,186800.0
2010-04-07 13:40:00,71.84,71.9,71.77,71.8,77500.0,56.2789,56.3259,56.2241,56.2476,77500.0
2010-04-07 13:45:00,71.8,71.87,71.73,71.84,87700.0,56.2476,56.3024,56.1927,56.2789,87700.0
2010-04-07 13:50:00,71.86,71.95,71.74,71.74,123800.0,56.2946,56.3651,56.2006,56.2006,123800.0
2010-04-07 13:55:00,71.74,72.07,71.71,72.0,221500.0,56.2006,56.4591,56.1771,56.4042,221500.0
2010-04-07 14:00:00,72.0,72.15,72.0,72.1,125400.0,56.4042,56.5218,56.4042,56.4826,125400.0
2010-04-07 14:05:00,72.11,72.2,72.09,72.2,82900.0,56.4904,56.5609,56.4747,56.5609,82900.0
2010-04-07 14:10:00,72.2,72.24,72.13,72.13,45200.0,56.5609,56.5923,56.5061,56.5061,45200.0
2010-04-07 14:15:00,72.14,72.16,72.01,72.13,76100.0,56.5139,56.5296,56.4121,56.5061,76100.0
2010-04-07 14:20:00,72.15,72.15,71.99,72.04,73700.0,56.5218,56.5218,56.3964,56.4356,73700.0
2010-04-07 14:25:00,72.04,72.04,71.84,71.85,69500.0,56.4356,56.4356,56.2789,56.2867,69500.0
2010-04-07 14:30:00,71.85,71.87,71.62,71.72,97100.0,56.2867,56.3024,56.1066,56.1849,97100.0
2010-04-07 14:35:00,71.72,71.89,71.68,71.87,59600.0,56.1849,56.3181,56.1536,56.3024,59600.0
2010-04-07 14:40:00,71.86,71.88,71.72,71.82,35700.0,56.2946,56.3102,56.1849,56.2632,35700.0
2010-04-07 14:45:00,71.81,71.88,71.7,71.71,38500.0,56.2554,56.3102,56.1692,56.1771,38500.0
2010-04-07 14:50:00,71.7,71.83,71.7,71.82,34500.0,56.1692,56.2711,56.1692,56.2632,34500.0
2010-04-07 14:55:00,71.82,71.83,71.7,71.75,114600.0,56.2632,56.2711,56.1692,56.2084,114600.0
2010-04-07 15:00:00,71.77,71.77,71.5,71.6,163600.0,56.2241,56.2241,56.0125,56.0909,163600.0
2010-04-07 15:05:00,71.61,71.63,71.48,71.54,125200.0,56.0987,56.1144,55.9969,56.0439,125200.0
2010-04-07 15:10:00,71.56,71.6,71.48,71.58,108000.0,56.0595,56.0909,55.9969,56.0752,108000.0
2010-04-07 15:15:00,71.56,71.71,71.49,71.69,69200.0,56.0595,56.1771,56.0047,56.1614,69200.0
2010-04-07 15:20:00,71.69,71.75,71.62,71.73,72300.0,56.1614,56.2084,56.1066,56.1927,72300.0
2010-04-07 15:25:00,71.73,71.75,71.68,71.73,73100.0,56.1927,56.2084,56.1536,56.1927,73100.0
2010-04-07 15:30:00,71.73,71.8,71.72,71.77,100300.0,56.1927,56.2476,56.1849,56.2241,100300.0
2010-04-07 15:35:00,71.76,71.87,71.67,71.81,96500.0,56.2162,56.3024,56.1457,56.2554,96500.0
2010-04-07 15:40:00,71.81,71.82,71.75,71.76,128000.0,56.2554,56.2632,56.2084,56.2162,128000.0
2010-04-07 15:45:00,71.76,71.82,71.75,71.82,162400.0,56.2162,56.2632,56.2084,56.2632,162400.0
2010-04-07 15:50:00,71.82,71.88,71.79,71.82,166200.0,56.2632,56.3102,56.2397,56.2632,166200.0
2010-04-07 15:55:00,71.82,72.14,71.82,72.11,441700.0,56.2632,56.5139,56.2632,56.4904,441700.0
2010-04-08 09:30:00,71.89,71.94,71.68,71.7,95900.0,56.3181,56.3572,56.1536,56.1692,95900.0
2010-04-08 09:35:00,71.7,71.71,71.5,71.52,90600.0,56.1692,56.1771,56.0125,56.0282,90600.0
2010-04-08 09:40:00,71.52,71.52,71.25,71.31,46200.0,56.0282,56.0282,55.8167,55.8637,46200.0
2010-04-08 09:45:00,71.3,71.31,71.21,71.26,63000.0,55.8559,55.8637,55.7854,55.8245,63000.0
2010-04-08 09:50:00,71.28,71.65,71.26,71.56,116300.0,55.8402,56.1301,55.8245,56.0595,116300.0
2010-04-08 09:55:00,71.55,71.61,71.35,71.47,55500.0,56.0517,56.0987,55.895,55.989,55500.0
2010-04-08 10:00:00,71.48,71.59,71.45,71.51,65500.0,55.9969,56.0831,55.9734,56.0204,65500.0
2010-04-08 10:05:00,71.51,71.56,71.44,71.46,36400.0,56.0204,56.0595,55.9655,55.9812,36400.0
2010-04-08 10:10:00,71.46,71.67,71.45,71.58,34500.0,55.9812,56.1457,55.9734,56.0752,34500.0
2010-04-08 10:15:00,71.56,71.6,71.49,71.6,28300.0,56.0595,56.0909,56.0047,56.0909,28300.0
2010-04-08 10:20:00,71.6,71.69,71.59,71.61,44600.0,56.0909,56.1614,56.0831,56.0987,44600.0
2010-04-08 10:25:00,71.61,71.69,71.55,71.62,58400.0,56.0987,56.1614,56.0517,56.1066,58400.0
2010-04-08 10:30:00,71.64,71.7,71.53,71.54,37300.0,56.1222,56.1692,56.036,56.0439,37300.0
2010-04-08 10:35:00,71.53,71.54,71.42,71.45,38200.0,56.036,56.0439,55.9499,55.9734,38200.0
2010-04-08 10:40:00,71.41,71.46,71.34,71.38,23100.0,55.942,55.9812,55.8872,55.9185,23100.0
2010-04-08 10:45:00,71.37,71.43,71.35,71.42,24100.0,55.9107,55.9577,55.895,55.9499,24100.0
2010-04-08 10:50:00,71.43,71.51,71.38,71.5,26300.0,55.9577,56.0204,55.9185,56.0125,26300.0
2010-04-08 10:55:00,71.51,71.55,71.44,71.46,18700.0,56.0204,56.0517,55.9655,55.9812,18700.0
2010-04-08 11:00:00,71.45,71.55,71.45,71.54,25000.0,55.9734,56.0517,55.9734,56.0439,25000.0
2010-04-08 11:05:00,71.54,71.58,71.5,71.54,28400.0,56.0439,56.0752,56.0125,56.0439,28400.0
2010-04-08 11:10:00,71.54,71.54,71.44,71.49,45200.0,56.0439,56.0439,55.9655,56.0047,45200.0
2010-04-08 11:15:00,71.5,71.57,71.44,71.55,48500.0,56.0125,56.0674,55.9655,56.0517,48500.0
2010-04-08 11:20:00,71.55,71.69,71.55,71.68,32100.0,56.0517,56.1614,56.0517,56.1536,32100.0
2010-04-08 11:25:00,71.69,71.69,71.59,71.59,24300.0,56.1614,56.1614,56.0831,56.0831,24300.0
2010-04-08 11:30:00,71.61,71.7,71.59,71.67,20700.0,56.0987,56.1692,56.0831,56.1457,20700.0
2010-04-08 11:35:00,71.69,71.69,71.6,71.67,35500.0,56.1614,56.1614,56.0909,56.1457,35500.0
2010-04-08 11:40:00,71.67,71.7,71.65,71.7,39300.0,56.1457,56.1692,56.1301,56.1692,39300.0
2010-04-08 11:45:00,71.7,71.74,71.62,71.74,29600.0,56.1692,56.2006,56.1066,56.2006,29600.0
2010-04-08 11:50:00,71.74,71.75,71.69,71.74,20100.0,56.2006,56.2084,56.1614,56.2006,20100.0
2010-04-08 11:55:00,71.73,71.89,71.7,71.88,38000.0,56.1927,56.3181,56.1692,56.3102,38000.0
2010-04-08 12:00:00,71.89,71.9,71.85,71.87,22800.0,56.3181,56.3259,56.2867,56.3024,22800.0
2010-04-08 12:05:00,71.86,71.92,71.86,71.9,32500.0,56.2946,56.3416,56.2946,56.3259,32500.0
2010-04-08 12:10:00,71.9,71.97,71.89,71.95,38900.0,56.3259,56.3807,56.3181,56.3651,38900.0
2010-04-08 12:15:00,71.94,72.03,71.92,72.02,43400.0,56.3572,56.4277,56.3416,56.4199,43400.0
2010-04-08 12:20:00,72.03,72.2,72.03,72.17,44300.0,56.4277,56.5609,56.4277,56.5374,44300.0
2010-04-08 12:25:00,72.17,72.22,72.13,72.18,45400.0,56.5374,56.5766,56.5061,56.5453,45400.0
2010-04-08 12:30:00,72.17,72.19,72.11,72.12,29300.0,56.5374,56.5531,56.4904,56.4982,29300.0
2010-04-08 12:35:00,72.12,72.13,72.05,72.09,19600.0,56.4982,56.5061,56.4434,56.4747,19600.0
2010-04-08 12:40:00,72.08,72.12,72.06,72.08,18500.0,56.4669,56.4982,56.4512,56.4669,18500.0
2010-04-08 12:45:00,72.07,72.2,72.05,72.2,43300.0,56.4591,56.5609,56.4434,56.5609,43300.0
2010-04-08 12:50:00,72.21,72.25,72.19,72.2,25800.0,56.5688,56.6001,56.5531,56.5609,25800.0
2010-04-08 12:55:00,72.19,72.25,72.14,72.25,25300.0,56.5531,56.6001,56.5139,56.6001,25300.0
2010-04-08 13:00:00,72.24,72.32,72.24,72.32,39200.0,56.5923,56.6549,56.5923,56.6549,39200.0
2010-04-08 13:05:00,72.31,72.38,72.3,72.36,32800.0,56.6471,56.7019,56.6393,56.6863,32800.0
2010-04-08 13:10:00,72.36,72.39,72.33,72.38,36800.0,56.6863,56.7098,56.6628,56.7019,36800.0
2010-04-08 13:15:00,72.37,72.39,72.24,72.24,28700.0,56.6941,56.7098,56.5923,56.5923,28700.0
2010-04-08 13:20:00,72.26,72.29,72.2,72.28,31000.0,56.6079,56.6314,56.5609,56.6236,31000.0
2010-04-08 13:25:00,72.29,72.29,71.87,72.27,26200.0,56.6314,56.6314,56.3024,56.6158,26200.0
2010-04-08 13:30:00,72.27,72.33,72.26,72.31,27900.0,56.6158,56.6628,56.6079,56.6471,27900.0
2010-04-08 13:35:00,72.31,72.39,72.3,72.35,44500.0,56.6471,56.7098,56.6393,56.6784,44500.0
2010-04-08 13:40:00,72.36,72.4,72.34,72.38,33900.0,56.6863,56.7176,56.6706,56.7019,33900.0
2010-04-08 13:45:00,72.38,72.4,72.33,72.39,43500.0,56.7019,56.7176,56.6628,56.7098,43500.0
2010-04-08 13:50:00,72.38,72.4,72.29,72.3,60400.0,56.7019,56.7176,56.6314,56.6393,60400.0
2010-04-08 13:55:00,72.29,72.33,72.25,72.25,31500.0,56.6314,56.6628,56.6001,56.6001,31500.0
2010-04-08 14:00:00,72.24,72.33,72.24,72.33,28700.0,56.5923,56.6628,56.5923,56.6628,28700.0
2010-04-08 14:05:00,72.33,72.33,72.27,72.28,16700.0,56.6628,56.6628,56.6158,56.6236,16700.0
2010-04-08 14:10:00,72.28,72.31,72.26,72.29,21500.0,56.6236,56.6471,56.6079,56.6314,21500.0
2010-04-08 14:15:00,72.29,72.37,72.28,72.31,28600.0,56.6314,56.6941,56.6236,56.6471,28600.0
2010-04-08 14:20:00,72.32,72.32,72.21,72.21,30700.0,56.6549,56.6549,56.5688,56.5688,30700.0
2010-04-08 14:25:00,72.21,72.28,72.21,72.25,32000.0,56.5688,56.6236,56.5688,56.6001,32000.0
2010-04-08 14:30:00,72.26,72.26,72.18,72.21,32300.0,56.6079,56.6079,56.5453,56.5688,32300.0
2010-04-08 14:35:00,72.2,72.23,72.17,72.2,21500.0,56.5609,56.5844,56.5374,56.5609,21500.0
2010-04-08 14:40:00,72.21,72.32,72.18,72.27,44300.0,56.5688,56.6549,56.5453,56.6158,44300.0
2010-04-08 14:45:00,72.26,72.36,72.21,72.36,26800.0,56.6079,56.6863,56.5688,56.6863,26800.0
2010-04-08 14:50:00,72.35,72.39,72.31,72.35,45300.0,56.6784,56.7098,56.6471,56.6784,45300.0
2010-04-08 14:55:00,72.36,72.38,72.28,72.31,46800.0,56.6863,56.7019,56.6236,56.6471,46800.0
2010-04-08 15:00:00,72.31,72.35,72.27,72.32,59800.0,56.6471,56.6784,56.6158,56.6549,59800.0
2010-04-08 15:05:00,72.32,72.33,72.26,72.26,51300.0,56.6549,56.6628,56.6079,56.6079,51300.0
2010-04-08 15:10:00,72.27,72.34,72.25,72.25,69900.0,56.6158,56.6706,56.6001,56.6001,69900.0
2010-04-08 15:15:00,72.25,72.4,72.25,72.39,34000.0,56.6001,56.7176,56.6001,56.7098,34000.0
2010-04-08 15:20:00,72.4,72.4,72.35,72.38,50600.0,56.7176,56.7176,56.6784,56.7019,50600.0
2010-04-08 15:25:00,72.39,72.4,72.33,72.34,49100.0,56.7098,56.7176,56.6628,56.6706,49100.0
2010-04-08 15:30:00,72.34,72.36,72.33,72.35,46000.0,56.6706,56.6863,56.6628,56.6784,46000.0
2010-04-08 15:35:00,72.35,72.46,72.34,72.42,119000.0,56.6784,56.7646,56.6706,56.7333,119000.0
2010-04-08 15:40:00,72.41,72.41,72.34,72.36,109900.0,56.7254,56.7254,56.6706,56.6863,109900.0
2010-04-08 15:45:00,72.36,72.39,72.33,72.37,98900.0,56.6863,56.7098,56.6628,56.6941,98900.0
2010-04-08 15:50:00,72.38,72.38,72.3,72.3,109000.0,56.7019,56.7019,56.6393,56.6393,109000.0
2010-04-08 15:55:00,72.29,72.34,72.26,72.28,269600.0,56.6314,56.6706,56.6079,56.6236,269600.0
2010-04-09 09:30:00,72.26,72.48,72.26,72.36,63800.0,56.6079,56.7803,56.6079,56.6863,63800.0
2010-04-09 09:35:00,72.38,72.39,72.02,72.04,50000.0,56.7019,56.7098,56.4199,56.4356,50000.0
2010-04-09 09:40:00,72.05,72.07,71.81,71.92,122100.0,56.4434,56.4591,56.2554,56.3416,122100.0
2010-04-09 09:45:00,71.91,72.04,71.86,71.89,44500.0,56.3337,56.4356,56.2946,56.3181,44500.0
2010-04-09 09:50:00,71.87,72.09,71.87,72.01,36600.0,56.3024,56.4747,56.3024,56.4121,36600.0
2010-04-09 09:55:00,72.01,72.45,72.01,72.41,72200.0,56.4121,56.7568,56.4121,56.7254,72200.0
2010-04-09 10:00:00,72.43,72.66,72.41,72.53,93700.0,56.7411,56.9213,56.7254,56.8194,93700.0
2010-04-09 10:05:00,72.52,72.52,72.39,72.43,43000.0,56.8116,56.8116,56.7098,56.7411,43000.0
2010-04-09 10:10:00,72.43,72.49,72.41,72.45,51000.0,56.7411,56.7881,56.7254,56.7568,51000.0
2010-04-09 10:15:00,72.43,72.5,72.42,72.46,38800.0,56.7411,56.7959,56.7333,56.7646,38800.0
2010-04-09 10:20:00,72.47,72.49,72.43,72.46,17800.0,56.7724,56.7881,56.7411,56.7646,17800.0
2010-04-09 10:25:00,72.46,72.5,72.05,72.15,94900.0,56.7646,56.7959,56.4434,56.5218,94900.0
2010-04-09 10:30:00,72.14,72.26,72.04,72.16,39100.0,56.5139,56.6079,56.4356,56.5296,39100.0
2010-04-09 10:35:00,72.16,72.39,72.16,72.39,41900.0,56.5296,56.7098,56.5296,56.7098,41900.0
2010-04-09 10:40:00,72.4,72.44,72.34,72.42,69800.0,56.7176,56.7489,56.6706,56.7333,69800.0
2010-04-09 10:45:00,72.41,72.45,72.37,72.41,43900.0,56.7254,56.7568,56.6941,56.7254,43900.0
2010-04-09 10:50:00,72.43,72.44,72.3,72.34,39600.0,56.7411,56.7489,56.6393,56.6706,39600.0
2010-04-09 10:55:00,72.34,72.36,72.25,72.34,27400.0,56.6706,56.6863,56.6001,56.6706,27400.0
2010-04-09 11:00:00,72.33,72.45,72.32,72.38,47200.0,56.6628,56.7568,56.6549,56.7019,47200.0
2010-04-09 11:05:00,72.38,72.39,72.34,72.37,18500.0,56.7019,56.7098,56.6706,56.6941,18500.0
2010-04-09 11:10:00,72.37,72.47,72.35,72.46,23500.0,56.6941,56.7724,56.6784,56.7646,23500.0
2010-04-09 11:15:00,72.46,72.48,72.34,72.34,27900.0,56.7646,56.7803,56.6706,56.6706,27900.0
2010-04-09 11:20:00,72.35,72.48,72.32,72.44,31200.0,56.6784,56.7803,56.6549,56.7489,31200.0
2010-04-09 11:25:00,72.44,72.47,72.42,72.43,16900.0,56.7489,56.7724,56.7333,56.7411,16900.0
2010-04-09 11:30:00,72.43,72.48,72.4,72.4,26000.0,56.7411,56.7803,56.7176,56.7176,26000.0
2010-04-09 11:35:00,72.4,72.49,72.38,72.49,20300.0,56.7176,56.7881,56.7019,56.7881,20300.0
2010-04-09 11:40:00,72.49,72.5,72.46,72.47,33600.0,56.7881,56.7959,56.7646,56.7724,33600.0
2010-04-09 11:45:00,72.48,72.48,72.36,72.36,22700.0,56.7803,56.7803,56.6863,56.6863,22700.0
2010-04-09 11:50:00,72.39,72.43,72.36,72.39,16900.0,56.7098,56.7411,56.6863,56.7098,16900.0
2010-04-09 11:55:00,72.39,72.39,72.23,72.28,33100.0,56.7098,56.7098,56.5844,56.6236,33100.0
2010-04-09 12:00:00,72.29,72.31,72.19,72.2,26100.0,56.6314,56.6471,56.5531,56.5609,26100.0
2010-04-09 12:05:00,72.2,72.26,72.19,72.25,26400.0,56.5609,56.6079,56.5531,56.6001,26400.0
2010-04-09 12:10:00,72.24,72.25,72.21,72.22,24700.0,56.5923,56.6001,56.5688,56.5766,24700.0
2010-04-09 12:15:00,72.23,72.26,72.23,72.25,27400.0,56.5844,56.6079,56.5844,56.6001,27400.0
2010-04-09 12:20:00,72.24,72.26,72.24,72.26,23300.0,56.5923,56.6079,56.5923,56.6079,23300.0
2010-04-09 12:25:00,72.25,72.26,72.21,72.25,22800.0,56.6001,56.6079,56.5688,56.6001,22800.0
2010-04-09 12:30:00,72.25,72.25,72.13,72.14,25100.0,56.6001,56.6001,56.5061,56.5139,25100.0
2010-04-09 12:35:00,72.16,72.23,72.14,72.19,22900.0,56.5296,56.5844,56.5139,56.5531,22900.0
2010-04-09 12:40:00,72.2,72.24,72.19,72.24,27700.0,56.5609,56.5923,56.5531,56.5923,27700.0
2010-04-09 12:45:00,72.24,72.25,72.19,72.19,15200.0,56.5923,56.6001,56.5531,56.5531,15200.0
2010-04-09 12:50:00,72.19,72.23,72.18,72.23,17900.0,56.5531,56.5844,56.5453,56.5844,17900.0
2010-04-09 12:55:00,72.23,72.26,72.19,72.2,24300.0,56.5844,56.6079,56.5531,56.5609,24300.0
2010-04-09 13:00:00,72.21,72.21,72.12,72.12,13000.0,56.5688,56.5688,56.4982,56.4982,13000.0
2010-04-09 13:05:00,72.11,72.13,71.99,72.0,55100.0,56.4904,56.5061,56.3964,56.4042,55100.0
2010-04-09 13:10:00,72.01,72.01,71.96,71.99,27900.0,56.4121,56.4121,56.3729,56.3964,27900.0
2010-04-09 13:15:00,71.98,72.05,71.95,71.98,46500.0,56.3886,56.4434,56.3651,56.3886,46500.0
2010-04-09 13:20:00,71.98,72.1,71.98,72.08,25200.0,56.3886,56.4826,56.3886,56.4669,25200.0
2010-04-09 13:25:00,72.08,72.11,72.06,72.09,14500.0,56.4669,56.4904,56.4512,56.4747,14500.0
2010-04-09 13:30:00,72.08,72.13,72.08,72.13,15300.0,56.4669,56.5061,56.4669,56.5061,15300.0
2010-04-09 13:35:00,72.13,72.19,72.13,72.19,28800.0,56.5061,56.5531,56.5061,56.5531,28800.0
2010-04-09 13:40:00,72.18,72.25,72.18,72.23,19800.0,56.5453,56.6001,56.5453,56.5844,19800.0
2010-04-09 13:45:00,72.23,72.25,72.22,72.22,22700.0,56.5844,56.6001,56.5766,56.5766,22700.0
2010-04-09 13:50:00,72.22,72.24,72.18,72.22,25100.0,56.5766,56.5923,56.5453,56.5766,25100.0
2010-04-09 13:55:00,72.22,72.22,72.12,72.14,32900.0,56.5766,56.5766,56.4982,56.5139,32900.0
2010-04-09 14:00:00,72.13,72.14,72.0,72.03,48500.0,56.5061,56.5139,56.4042,56.4277,48500.0
2010-04-09 14:05:00,72.04,72.12,72.03,72.1,27400.0,56.4356,56.4982,56.4277,56.4826,27400.0
2010-04-09 14:10:00,72.1,72.17,72.07,72.1,14600.0,56.4826,56.5374,56.4591,56.4826,14600.0
2010-04-09 14:15:00,72.09,72.18,72.07,72.16,15900.0,56.4747,56.5453,56.4591,56.5296,15900.0
2010-04-09 14:20:00,72.15,72.22,72.15,72.21,12000.0,56.5218,56.5766,56.5218,56.5688,12000.0
2010-04-09 14:25:00,72.23,72.24,72.1,72.1,60200.0,56.5844,56.5923,56.4826,56.4826,60200.0
2010-04-09 14:30:00,72.11,72.16,72.1,72.12,15800.0,56.4904,56.5296,56.4826,56.4982,15800.0
2010-04-09 14:35:00,72.13,72.2,72.12,72.19,18500.0,56.5061,56.5609,56.4982,56.5531,18500.0
2010-04-09 14:40:00,72.19,72.21,72.17,72.2,16300.0,56.5531,56.5688,56.5374,56.5609,16300.0
2010-04-09 14:45:00,72.19,72.24,72.19,72.23,15200.0,56.5531,56.5923,56.5531,56.5844,15200.0
2010-04-09 14:50:00,72.23,72.24,72.18,72.19,18400.0,56.5844,56.5923,56.5453,56.5531,18400.0
2010-04-09 14:55:00,72.2,72.23,72.11,72.15,26500.0,56.5609,56.5844,56.4904,56.5218,26500.0
2010-04-09 15:00:00,72.15,72.19,72.1,72.11,29700.0,56.5218,56.5531,56.4826,56.4904,29700.0
2010-04-09 15:05:00,72.11,72.15,72.1,72.15,25700.0,56.4904,56.5218,56.4826,56.5218,25700.0
2010-04-09 15:10:00,72.15,72.16,72.07,72.14,27200.0,56.5218,56.5296,56.4591,56.5139,27200.0
2010-04-09 15:15:00,72.14,72.18,72.13,72.18,20300.0,56.5139,56.5453,56.5061,56.5453,20300.0
2010-04-09 15:20:00,72.17,72.19,72.12,72.19,22000.0,56.5374,56.5531,56.4982,56.5531,22000.0
2010-04-09 15:25:00,72.19,72.25,72.18,72.25,37500.0,56.5531,56.6001,56.5453,56.6001,37500.0
2010-04-09 15:30:00,72.24,72.26,72.2,72.23,57300.0,56.5923,56.6079,56.5609,56.5844,57300.0
2010-04-09 15:35:00,72.22,72.28,72.21,72.28,41200.0,56.5766,56.6236,56.5688,56.6236,41200.0
2010-04-09 15:40:00,72.27,72.29,72.24,72.26,68400.0,56.6158,56.6314,56.5923,56.6079,68400.0
2010-04-09 15:45:00,72.27,72.35,72.27,72.31,98200.0,56.6158,56.6784,56.6158,56.6471,98200.0
2010-04-09 15:50:00,72.32,72.44,72.31,72.43,122700.0,56.6549,56.7489,56.6471,56.7411,122700.0
2010-04-09 15:55:00,72.41,72.44,72.35,72.41,186300.0,56.7254,56.7489,56.6784,56.7254,186300.0
2010-04-12 09:30:00,72.15,72.46,72.01,72.37,217000.0,56.5218,56.7646,56.4121,56.6941,217000.0
2010-04-12 09:35:00,72.38,72.5,72.33,72.5,59400.0,56.7019,56.7959,56.6628,56.7959,59400.0
2010-04-12 09:40:00,72.5,72.57,72.49,72.51,45900.0,56.7959,56.8508,56.7881,56.8038,45900.0
2010-04-12 09:45:00,72.53,72.57,72.45,72.49,45700.0,56.8194,56.8508,56.7568,56.7881,45700.0
2010-04-12 09:50:00,72.47,72.47,72.39,72.39,13600.0,56.7724,56.7724,56.7098,56.7098,13600.0
2010-04-12 09:55:00,72.37,72.39,72.24,72.31,40300.0,56.6941,56.7098,56.5923,56.6471,40300.0
2010-04-12 10:00:00,72.33,72.48,72.28,72.43,40400.0,56.6628,56.7803,56.6236,56.7411,40400.0
2010-04-12 10:05:00,72.41,72.52,72.41,72.47,29700.0,56.7254,56.8116,56.7254,56.7724,29700.0
2010-04-12 10:10:00,72.49,72.52,72.43,72.48,15000.0,56.7881,56.8116,56.7411,56.7803,15000.0
2010-04-12 10:15:00,72.47,72.47,72.31,72.31,36400.0,56.7724,56.7724,56.6471,56.6471,36400.0
2010-04-12 10:20:00,72.33,72.39,72.28,72.35,25900.0,56.6628,56.7098,56.6236,56.6784,25900.0
2010-04-12 10:25:00,72.36,72.44,72.36,72.42,29600.0,56.6863,56.7489,56.6863,56.7333,29600.0
2010-04-12 10:30:00,72.42,72.46,72.38,72.42,21700.0,56.7333,56.7646,56.7019,56.7333,21700.0
2010-04-12 10:35:00,72.42,72.42,72.34,72.36,26400.0,56.7333,56.7333,56.6706,56.6863,26400.0
2010-04-12 10:40:00,72.36,72.42,72.34,72.41,23900.0,56.6863,56.7333,56.6706,56.7254,23900.0
2010-04-12 10:45:00,72.39,72.5,72.39,72.46,21800.0,56.7098,56.7959,56.7098,56.7646,21800.0
2010-04-12 10:50:00,72.47,72.5,72.45,72.47,18500.0,56.7724,56.7959,56.7568,56.7724,18500.0
2010-04-12 10:55:00,72.46,72.5,72.42,72.45,24000.0,56.7646,56.7959,56.7333,56.7568,24000.0
2010-04-12 11:00:00,72.46,72.47,72.43,72.45,12700.0,56.7646,56.7724,56.7411,56.7568,12700.0
2010-04-12 11:05:00,72.46,72.47,72.42,72.42,15200.0,56.7646,56.7724,56.7333,56.7333,15200.0
2010-04-12 11:10:00,72.43,72.44,72.38,72.41,27400.0,56.7411,56.7489,56.7019,56.7254,27400.0
2010-04-12 11:15:00,72.41,72.41,72.28,72.3,23900.0,56.7254,56.7254,56.6236,56.6393,23900.0
2010-04-12 11:20:00,72.3,72.3,72.26,72.28,23200.0,56.6393,56.6393,56.6079,56.6236,23200.0
2010-04-12 11:25:00,72.28,72.31,72.26,72.28,25100.0,56.6236,56.6471,56.6079,56.6236,25100.0
2010-04-12 11:30:00,72.28,72.37,72.26,72.33,38000.0,56.6236,56.6941,56.6079,56.6628,38000.0
2010-04-12 11:35:00,72.32,72.4,72.31,72.4,28900.0,56.6549,56.7176,56.6471,56.7176,28900.0
2010-04-12 11:40:00,72.4,72.41,72.39,72.4,7500.0,56.7176,56.7254,56.7098,56.7176,7500.0
2010-04-12 11:45:00,72.41,72.41,72.3,72.33,26100.0,56.7254,56.7254,56.6393,56.6628,26100.0
2010-04-12 11:50:00,72.33,72.33,72.28,72.28,9100.0,56.6628,56.6628,56.6236,56.6236,9100.0
2010-04-12 11:55:00,72.28,72.31,72.26,72.3,18000.0,56.6236,56.6471,56.6079,56.6393,18000.0
2010-04-12 12:00:00,72.31,72.35,72.29,72.32,24900.0,56.6471,56.6784,56.6314,56.6549,24900.0
2010-04-12 12:05:00,72.33,72.4,72.32,72.39,20100.0,56.6628,56.7176,56.6549,56.7098,20100.0
2010-04-12 12:10:00,72.4,72.42,72.38,72.39,14700.0,56.7176,56.7333,56.7019,56.7098,14700.0
2010-04-12 12:15:00,72.39,72.4,72.35,72.37,13600.0,56.7098,56.7176,56.6784,56.6941,13600.0
2010-04-12 12:20:00,72.37,72.38,72.33,72.34,15500.0,56.6941,56.7019,56.6628,56.6706,15500.0
2010-04-12 12:25:00,72.34,72.35,72.32,72.32,8800.0,56.6706,56.6784,56.6549,56.6549,8800.0
2010-04-12 12:30:00,72.34,72.39,72.32,72.39,16100.0,56.6706,56.7098,56.6549,56.7098,16100.0
2010-04-12 12:35:00,72.39,72.4,72.37,72.38,19500.0,56.7098,56.7176,56.6941,56.7019,19500.0
2010-04-12 12:40:00,72.39,72.42,72.38,72.42,12600.0,56.7098,56.7333,56.7019,56.7333,12600.0
2010-04-12 12:45:00,72.42,72.42,72.31,72.32,23500.0,56.7333,56.7333,56.6471,56.6549,23500.0
2010-04-12 12:50:00,72.33,72.4,72.31,72.4,23500.0,56.6628,56.7176,56.6471,56.7176,23500.0
2010-04-12 12:55:00,72.41,72.43,72.38,72.4,19000.0,56.7254,56.7411,56.7019,56.7176,19000.0
2010-04-12 13:00:00,72.42,72.49,72.42,72.43,45900.0,56.7333,56.7881,56.7333,56.7411,45900.0
2010-04-12 13:05:00,72.42,72.46,72.4,72.46,35500.0,56.7333,56.7646,56.7176,56.7646,35500.0
2010-04-12 13:10:00,72.46,72.51,72.46,72.49,32000.0,56.7646,56.8038,56.7646,56.7881,32000.0
2010-04-12 13:15:00,72.48,72.48,72.43,72.48,25000.0,56.7803,56.7803,56.7411,56.7803,25000.0
2010-04-12 13:20:00,72.49,72.49,72.43,72.47,28800.0,56.7881,56.7881,56.7411,56.7724,28800.0
2010-04-12 13:25:00,72.47,72.53,72.47,72.49,52000.0,56.7724,56.8194,56.7724,56.7881,52000.0
2010-04-12 13:30:00,72.49,72.5,72.42,72.44,38500.0,56.7881,56.7959,56.7333,56.7489,38500.0
2010-04-12 13:35:00,72.44,72.44,72.36,72.39,129000.0,56.7489,56.7489,56.6863,56.7098,129000.0
2010-04-12 13:40:00,72.39,72.42,72.36,72.38,18700.0,56.7098,56.7333,56.6863,56.7019,18700.0
2010-04-12 13:45:00,72.36,72.39,72.36,72.36,38000.0,56.6863,56.7098,56.6863,56.6863,38000.0
2010-04-12 13:50:00,72.37,72.41,72.35,72.35,50900.0,56.6941,56.7254,56.6784,56.6784,50900.0
2010-04-12 13:55:00,72.34,72.35,72.23,72.23,35300.0,56.6706,56.6784,56.5844,56.5844,35300.0
2010-04-12 14:00:00,72.21,72.26,72.16,72.17,42300.0,56.5688,56.6079,56.5296,56.5374,42300.0
2010-04-12 14:05:00,72.17,72.26,72.17,72.2,48800.0,56.5374,56.6079,56.5374,56.5609,48800.0
2010-04-12 14:10:00,72.2,72.21,72.09,72.12,115800.0,56.5609,56.5688,56.4747,56.4982,115800.0
2010-04-12 14:15:00,72.13,72.15,72.04,72.07,51600.0,56.5061,56.5218,56.4356,56.4591,51600.0
2010-04-12 14:20:00,72.07,72.15,72.06,72.15,41000.0,56.4591,56.5218,56.4512,56.5218,41000.0
2010-04-12 14:25:00,72.15,72.19,72.12,72.18,24700.0,56.5218,56.5531,56.4982,56.5453,24700.0
2010-04-12 14:30:00,72.19,72.23,72.15,72.16,18900.0,56.5531,56.5844,56.5218,56.5296,18900.0
2010-04-12 14:35:00,72.15,72.21,72.15,72.18,17700.0,56.5218,56.5688,56.5218,56.5453,17700.0
2010-04-12 14:40:00,72.19,72.19,72.06,72.14,42100.0,56.5531,56.5531,56.4512,56.5139,42100.0
2010-04-12 14:45:00,72.14,72.17,72.12,72.16,24500.0,56.5139,56.5374,56.4982,56.5296,24500.0
2010-04-12 14:50:00,72.17,72.19,72.14,72.19,22100.0,56.5374,56.5531,56.5139,56.5531,22100.0
2010-04-12 14:55:00,72.2,72.26,72.19,72.22,19500.0,56.5609,56.6079,56.5531,56.5766,19500.0
2010-04-12 15:00:00,72.21,72.26,72.18,72.19,34800.0,56.5688,56.6079,56.5453,56.5531,34800.0
2010-04-12 15:05:00,72.18,72.27,72.16,72.22,39200.0,56.5453,56.6158,56.5296,56.5766,39200.0
2010-04-12 15:10:00,72.23,72.28,72.2,72.28,30600.0,56.5844,56.6236,56.5609,56.6236,30600.0
2010-04-12 15:15:00,72.27,72.28,72.18,72.2,25500.0,56.6158,56.6236,56.5453,56.5609,25500.0
2010-04-12 15:20:00,72.2,72.21,72.07,72.07,49000.0,56.5609,56.5688,56.4591,56.4591,49000.0
2010-04-12 15:25:00,72.07,72.11,72.05,72.09,39500.0,56.4591,56.4904,56.4434,56.4747,39500.0
2010-04-12 15:30:00,72.09,72.09,72.01,72.01,58300.0,56.4747,56.4747,56.4121,56.4121,58300.0
2010-04-12 15:35:00,72.01,72.02,71.94,71.94,137500.0,56.4121,56.4199,56.3572,56.3572,137500.0
2010-04-12 15:40:00,71.94,71.96,71.81,71.88,126500.0,56.3572,56.3729,56.2554,56.3102,126500.0
2010-04-12 15:45:00,71.89,71.9,71.8,71.89,132600.0,56.3181,56.3259,56.2476,56.3181,132600.0
2010-04-12 15:50:00,71.9,71.94,71.84,71.93,184400.0,56.3259,56.3572,56.2789,56.3494,184400.0
2010-04-12 15:55:00,71.94,71.96,71.89,71.93,250600.0,56.3572,56.3729,56.3181,56.3494,250600.0
2010-04-13 09:30:00,71.54,71.69,71.4,71.46,135300.0,56.0439,56.1614,55.9342,55.9812,135300.0
2010-04-13 09:35:00,71.46,71.49,71.31,71.45,70500.0,55.9812,56.0047,55.8637,55.9734,70500.0
2010-04-13 09:40:00,71.43,71.58,71.42,71.44,59200.0,55.9577,56.0752,55.9499,55.9655,59200.0
2010-04-13 09:45:00,71.45,71.5,71.41,71.48,55800.0,55.9734,56.0125,55.942,55.9969,55800.0
2010-04-13 09:50:00,71.48,71.56,71.44,71.56,45200.0,55.9969,56.0595,55.9655,56.0595,45200.0
2010-04-13 09:55:00,71.56,71.64,71.45,71.49,117700.0,56.0595,56.1222,55.9734,56.0047,117700.0
2010-04-13 10:00:00,71.47,71.49,71.33,71.38,67500.0,55.989,56.0047,55.8794,55.9185,67500.0
2010-04-13 10:05:00,71.37,71.39,71.28,71.28,66200.0,55.9107,55.9264,55.8402,55.8402,66200.0
2010-04-13 10:10:00,71.28,71.33,71.25,71.26,58900.0,55.8402,55.8794,55.8167,55.8245,58900.0
2010-04-13 10:15:00,71.26,71.3,71.19,71.19,58900.0,55.8245,55.8559,55.7697,55.7697,58900.0
2010-04-13 10:20:00,71.18,71.2,70.9,70.92,170700.0,55.7619,55.7775,55.5425,55.5582,170700.0
2010-04-13 10:25:00,70.91,71.0,70.87,70.95,93000.0,55.5503,55.6208,55.519,55.5817,93000.0
2010-04-13 10:30:00,70.96,70.98,70.65,70.7,127500.0,55.5895,55.6052,55.3467,55.3858,127500.0
2010-04-13 10:35:00,70.71,70.72,70.5,70.56,150200.0,55.3937,55.4015,55.2292,55.2762,150200.0
2010-04-13 10:40:00,70.54,70.81,70.53,70.81,136300.0,55.2605,55.472,55.2527,55.472,136300.0
2010-04-13 10:45:00,70.82,70.95,70.8,70.91,110100.0,55.4798,55.5817,55.4642,55.5503,110100.0
2010-04-13 10:50:00,70.9,71.03,70.89,70.93,100900.0,55.5425,55.6444,55.5347,55.566,100900.0
2010-04-13 10:55:00,70.92,70.98,70.9,70.96,34800.0,55.5582,55.6052,55.5425,55.5895,34800.0
2010-04-13 11:00:00,70.97,71.17,70.97,71.17,46500.0,55.5973,55.754,55.5973,55.754,46500.0
2010-04-13 11:05:00,71.17,71.18,71.12,71.14,49200.0,55.754,55.7619,55.7149,55.7305,49200.0
2010-04-13 11:10:00,71.14,71.15,71.06,71.12,35600.0,55.7305,55.7384,55.6679,55.7149,35600.0
2010-04-13 11:15:00,71.12,71.12,71.05,71.1,28500.0,55.7149,55.7149,55.66,55.6992,28500.0
2010-04-13 11:20:00,71.11,71.12,71.07,71.09,25200.0,55.707,55.7149,55.6757,55.6914,25200.0
2010-04-13 11:25:00,71.07,71.18,71.07,71.14,44200.0,55.6757,55.7619,55.6757,55.7305,44200.0
2010-04-13 11:30:00,71.14,71.22,71.12,71.19,50800.0,55.7305,55.7932,55.7149,55.7697,50800.0
2010-04-13 11:35:00,71.19,71.19,71.12,71.12,13700.0,55.7697,55.7697,55.7149,55.7149,13700.0
2010-04-13 11:40:00,71.14,71.18,71.12,71.15,16500.0,55.7305,55.7619,55.7149,55.7384,16500.0
2010-04-13 11:45:00,71.15,71.19,71.14,71.18,30400.0,55.7384,55.7697,55.7305,55.7619,30400.0
2010-04-13 11:50:00,71.18,71.2,71.16,71.16,14600.0,55.7619,55.7775,55.7462,55.7462,14600.0
2010-04-13 11:55:00,71.16,71.23,71.16,71.23,33400.0,55.7462,55.801,55.7462,55.801,33400.0
2010-04-13 12:00:00,71.22,71.23,71.19,71.23,17500.0,55.7932,55.801,55.7697,55.801,17500.0
2010-04-13 12:05:00,71.23,71.28,71.22,71.28,33200.0,55.801,55.8402,55.7932,55.8402,33200.0
2010-04-13 12:10:00,71.28,71.3,71.23,71.25,34800.0,55.8402,55.8559,55.801,55.8167,34800.0
2010-04-13 12:15:00,71.26,71.26,71.17,71.21,55800.0,55.8245,55.8245,55.754,55.7854,55800.0
2010-04-13 12:20:00,71.23,71.25,71.19,71.24,44900.0,55.801,55.8167,55.7697,55.8089,44900.0
2010-04-13 12:25:00,71.24,71.25,71.19,71.2,31200.0,55.8089,55.8167,55.7697,55.7775,31200.0
2010-04-13 12:30:00,71.21,71.28,71.21,71.22,24600.0,55.7854,55.8402,55.7854,55.7932,24600.0
2010-04-13 12:35:00,71.23,71.24,71.12,71.12,30500.0,55.801,55.8089,55.7149,55.7149,30500.0
2010-04-13 12:40:00,71.12,71.14,71.1,71.11,30600.0,55.7149,55.7305,55.6992,55.707,30600.0
2010-04-13 12:45:00,71.11,71.11,71.06,71.09,39300.0,55.707,55.707,55.6679,55.6914,39300.0
2010-04-13 12:50:00,71.09,71.15,71.08,71.12,29000.0,55.6914,55.7384,55.6835,55.7149,29000.0
2010-04-13 12:55:00,71.12,71.15,71.1,71.1,45800.0,55.7149,55.7384,55.6992,55.6992,45800.0
2010-04-13 13:00:00,71.11,71.21,71.11,71.19,52800.0,55.707,55.7854,55.707,55.7697,52800.0
2010-04-13 13:05:00,71.19,71.21,71.17,71.19,40800.0,55.7697,55.7854,55.754,55.7697,40800.0
2010-04-13 13:10:00,71.19,71.21,71.13,71.14,60300.0,55.7697,55.7854,55.7227,55.7305,60300.0
2010-04-13 13:15:00,71.14,71.17,71.12,71.13,25200.0,55.7305,55.754,55.7149,55.7227,25200.0
2010-04-13 13:20:00,71.13,71.16,71.1,71.11,21300.0,55.7227,55.7462,55.6992,55.707,21300.0
2010-04-13 13:25:00,71.11,71.12,71.06,71.07,29100.0,55.707,55.7149,55.6679,55.6757,29100.0
2010-04-13 13:30:00,71.07,71.13,71.07,71.07,39800.0,55.6757,55.7227,55.6757,55.6757,39800.0
2010-04-13 13:35:00,71.08,71.08,71.05,71.07,43000.0,55.6835,55.6835,55.66,55.6757,43000.0
2010-04-13 13:40:00,71.06,71.12,71.05,71.05,35400.0,55.6679,55.7149,55.66,55.66,35400.0
2010-04-13 13:45:00,71.06,71.07,71.02,71.06,44300.0,55.6679,55.6757,55.6365,55.6679,44300.0
2010-04-13 13:50:00,71.06,71.08,71.03,71.06,34200.0,55.6679,55.6835,55.6444,55.6679,34200.0
2010-04-13 13:55:00,71.07,71.17,71.04,71.15,108100.0,55.6757,55.754,55.6522,55.7384,108100.0
2010-04-13 14:00:00,71.15,71.24,71.15,71.21,67100.0,55.7384,55.8089,55.7384,55.7854,67100.0
2010-04-13 14:05:00,71.21,71.28,71.19,71.21,42400.0,55.7854,55.8402,55.7697,55.7854,42400.0
2010-04-13 14:10:00,71.2,71.22,71.18,71.21,34500.0,55.7775,55.7932,55.7619,55.7854,34500.0
2010-04-13 14:15:00,71.21,71.26,71.19,71.25,50400.0,55.7854,55.8245,55.7697,55.8167,50400.0
2010-04-13 14:20:00,71.24,71.28,71.24,71.27,31300.0,55.8089,55.8402,55.8089,55.8324,31300.0
2010-04-13 14:25:00,71.26,71.27,71.18,71.18,57700.0,55.8245,55.8324,55.7619,55.7619,57700.0
2010-04-13 14:30:00,71.18,71.28,71.17,71.26,25100.0,55.7619,55.8402,55.754,55.8245,25100.0
2010-04-13 14:35:00,71.28,71.29,71.23,71.26,20400.0,55.8402,55.848,55.801,55.8245,20400.0
2010-04-13 14:40:00,71.25,71.34,71.25,71.28,49900.0,55.8167,55.8872,55.8167,55.8402,49900.0
2010-04-13 14:45:00,71.29,71.32,71.26,71.31,30400.0,55.848,55.8715,55.8245,55.8637,30400.0
2010-04-13 14:50:00,71.31,71.36,71.31,71.35,34800.0,55.8637,55.9029,55.8637,55.895,34800.0
2010-04-13 14:55:00,71.35,71.4,71.28,71.29,55300.0,55.895,55.9342,55.8402,55.848,55300.0
2010-04-13 15:00:00,71.3,71.31,71.26,71.3,48900.0,55.8559,55.8637,55.8245,55.8559,48900.0
2010-04-13 15:05:00,71.29,71.34,71.29,71.3,39000.0,55.848,55.8872,55.848,55.8559,39000.0
2010-04-13 15:10:00,71.3,71.31,71.28,71.29,57000.0,55.8559,55.8637,55.8402,55.848,57000.0
2010-04-13 15:15:00,71.27,71.38,71.25,71.37,82000.0,55.8324,55.9185,55.8167,55.9107,82000.0
2010-04-13 15:20:00,71.37,71.42,71.32,71.35,105400.0,55.9107,55.9499,55.8715,55.895,105400.0
2010-04-13 15:25:00,71.34,71.43,71.3,71.39,103400.0,55.8872,55.9577,55.8559,55.9264,103400.0
2010-04-13 15:30:00,71.39,71.44,71.37,71.42,71000.0,55.9264,55.9655,55.9107,55.9499,71000.0
2010-04-13 15:35:00,71.42,71.43,71.37,71.38,66200.0,55.9499,55.9577,55.9107,55.9185,66200.0
2010-04-13 15:40:00,71.38,71.42,71.36,71.39,75800.0,55.9185,55.9499,55.9029,55.9264,75800.0
2010-04-13 15:45:00,71.39,71.39,71.25,71.27,190000.0,55.9264,55.9264,55.8167,55.8324,190000.0
2010-04-13 15:50:00,71.26,71.31,71.24,71.25,116100.0,55.8245,55.8637,55.8089,55.8167,116100.0
2010-04-13 15:55:00,71.25,71.25,71.16,71.2,242800.0,55.8167,55.8167,55.7462,55.7775,242800.0
2010-04-14 09:30:00,70.83,71.59,70.81,71.35,215300.0,55.4877,56.0831,55.472,55.895,215300.0
2010-04-14 09:35:00,71.36,71.54,71.3,71.54,90100.0,55.9029,56.0439,55.8559,56.0439,90100.0
2010-04-14 09:40:00,71.53,71.53,71.29,71.34,44000.0,56.036,56.036,55.848,55.8872,44000.0
2010-04-14 09:45:00,71.35,71.54,71.33,71.54,78800.0,55.895,56.0439,55.8794,56.0439,78800.0
2010-04-14 09:50:00,71.53,71.63,71.46,71.46,76900.0,56.036,56.1144,55.9812,55.9812,76900.0
2010-04-14 09:55:00,71.46,71.46,71.14,71.23,61500.0,55.9812,55.9812,55.7305,55.801,61500.0
2010-04-14 10:00:00,71.26,71.29,71.08,71.2,59000.0,55.8245,55.848,55.6835,55.7775,59000.0
2010-04-14 10:05:00,71.19,71.3,71.19,71.3,40900.0,55.7697,55.8559,55.7697,55.8559,40900.0
2010-04-14 10:10:00,71.3,71.33,71.19,71.21,66800.0,55.8559,55.8794,55.7697,55.7854,66800.0
2010-04-14 10:15:00,71.22,71.28,71.15,71.27,44400.0,55.7932,55.8402,55.7384,55.8324,44400.0
2010-04-14 10:20:00,71.26,71.3,71.21,71.3,41600.0,55.8245,55.8559,55.7854,55.8559,41600.0
2010-04-14 10:25:00,71.3,71.47,71.29,71.43,54000.0,55.8559,55.989,55.848,55.9577,54000.0
2010-04-14 10:30:00,71.44,71.52,71.33,71.37,62800.0,55.9655,56.0282,55.8794,55.9107,62800.0
2010-04-14 10:35:00,71.39,71.51,71.38,71.46,52500.0,55.9264,56.0204,55.9185,55.9812,52500.0
2010-04-14 10:40:00,71.48,71.51,71.36,71.36,41400.0,55.9969,56.0204,55.9029,55.9029,41400.0
2010-04-14 10:45:00,71.36,71.48,71.33,71.48,90100.0,55.9029,55.9969,55.8794,55.9969,90100.0
2010-04-14 10:50:00,71.47,71.56,71.46,71.52,53200.0,55.989,56.0595,55.9812,56.0282,53200.0
2010-04-14 10:55:00,71.52,71.6,71.47,71.47,36300.0,56.0282,56.0909,55.989,55.989,36300.0
2010-04-14 11:00:00,71.47,71.51,71.42,71.42,28300.0,55.989,56.0204,55.9499,55.9499,28300.0
2010-04-14 11:05:00,71.42,71.47,71.37,71.37,15900.0,55.9499,55.989,55.9107,55.9107,15900.0
2010-04-14 11:10:00,71.38,71.44,71.38,71.4,17400.0,55.9185,55.9655,55.9185,55.9342,17400.0
2010-04-14 11:15:00,71.41,71.45,71.36,71.39,24000.0,55.942,55.9734,55.9029,55.9264,24000.0
2010-04-14 11:20:00,71.4,71.4,71.3,71.3,28500.0,55.9342,55.9342,55.8559,55.8559,28500.0
2010-04-14 11:25:00,71.32,71.36,71.24,71.34,42800.0,55.8715,55.9029,55.8089,55.8872,42800.0
2010-04-14 11:30:00,71.33,71.35,71.16,71.17,21300.0,55.8794,55.895,55.7462,55.754,21300.0
2010-04-14 11:35:00,71.17,71.25,71.15,71.19,61900.0,55.754,55.8167,55.7384,55.7697,61900.0
2010-04-14 11:40:00,71.21,71.26,71.2,71.24,28000.0,55.7854,55.8245,55.7775,55.8089,28000.0
2010-04-14 11:45:00,71.25,71.25,71.15,71.15,32600.0,55.8167,55.8167,55.7384,55.7384,32600.0
2010-04-14 11:50:00,71.15,71.16,71.1,71.13,35200.0,55.7384,55.7462,55.6992,55.7227,35200.0
2010-04-14 11:55:00,71.14,71.15,71.12,71.14,31100.0,55.7305,55.7384,55.7149,55.7305,31100.0
2010-04-14 12:00:00,71.13,71.18,71.11,71.18,29100.0,55.7227,55.7619,55.707,55.7619,29100.0
2010-04-14 12:05:00,71.18,71.2,71.16,71.18,23500.0,55.7619,55.7775,55.7462,55.7619,23500.0
2010-04-14 12:10:00,71.19,71.21,71.14,71.17,19400.0,55.7697,55.7854,55.7305,55.754,19400.0
2010-04-14 12:15:00,71.18,71.21,71.14,71.2,25200.0,55.7619,55.7854,55.7305,55.7775,25200.0
2010-04-14 12:20:00,71.2,71.22,71.14,71.16,29400.0,55.7775,55.7932,55.7305,55.7462,29400.0
2010-04-14 12:25:00,71.17,71.31,71.16,71.29,26800.0,55.754,55.8637,55.7462,55.848,26800.0
2010-04-14 12:30:00,71.28,71.34,71.24,71.34,58800.0,55.8402,55.8872,55.8089,55.8872,58800.0
2010-04-14 12:35:00,71.34,71.38,71.33,71.35,23300.0,55.8872,55.9185,55.8794,55.895,23300.0
2010-04-14 12:40:00,71.35,71.36,71.31,71.32,17400.0,55.895,55.9029,55.8637,55.8715,17400.0
2010-04-14 12:45:00,71.33,71.34,71.32,71.33,7800.0,55.8794,55.8872,55.8715,55.8794,7800.0
2010-04-14 12:50:00,71.35,71.38,71.32,71.38,19100.0,55.895,55.9185,55.8715,55.9185,19100.0
2010-04-14 12:55:00,71.38,71.4,71.37,71.39,16300.0,55.9185,55.9342,55.9107,55.9264,16300.0
2010-04-14 13:00:00,71.38,71.42,71.35,71.36,38200.0,55.9185,55.9499,55.895,55.9029,38200.0
2010-04-14 13:05:00,71.36,71.41,71.32,71.37,52700.0,55.9029,55.942,55.8715,55.9107,52700.0
2010-04-14 13:10:00,71.36,71.42,71.36,71.37,14400.0,55.9029,55.9499,55.9029,55.9107,14400.0
2010-04-14 13:15:00,71.37,71.41,71.34,71.39,13500.0,55.9107,55.942,55.8872,55.9264,13500.0
2010-04-14 13:20:00,71.39,71.4,71.35,71.38,20100.0,55.9264,55.9342,55.895,55.9185,20100.0
2010-04-14 13:25:00,71.38,71.43,71.38,71.43,14100.0,55.9185,55.9577,55.9185,55.9577,14100.0
2010-04-14 13:30:00,71.43,71.44,71.35,71.35,20900.0,55.9577,55.9655,55.895,55.895,20900.0
2010-04-14 13:35:00,71.36,71.37,71.3,71.31,28300.0,55.9029,55.9107,55.8559,55.8637,28300.0
2010-04-14 13:40:00,71.31,71.34,71.28,71.3,42300.0,55.8637,55.8872,55.8402,55.8559,42300.0
2010-04-14 13:45:00,71.3,71.38,71.3,71.35,34700.0,55.8559,55.9185,55.8559,55.895,34700.0
2010-04-14 13:50:00,71.35,71.38,71.33,71.33,19600.0,55.895,55.9185,55.8794,55.8794,19600.0
2010-04-14 13:55:00,71.33,71.34,71.26,71.26,33400.0,55.8794,55.8872,55.8245,55.8245,33400.0
2010-04-14 14:00:00,71.26,71.38,71.26,71.34,30400.0,55.8245,55.9185,55.8245,55.8872,30400.0
2010-04-14 14:05:00,71.35,71.44,71.34,71.35,39900.0,55.895,55.9655,55.8872,55.895,39900.0
2010-04-14 14:10:00,71.35,71.41,71.33,71.36,24000.0,55.895,55.942,55.8794,55.9029,24000.0
2010-04-14 14:15:00,71.36,71.42,71.35,71.42,15900.0,55.9029,55.9499,55.895,55.9499,15900.0
2010-04-14 14:20:00,71.41,71.5,71.41,71.44,34900.0,55.942,56.0125,55.942,55.9655,34900.0
2010-04-14 14:25:00,71.43,71.45,71.4,71.42,14300.0,55.9577,55.9734,55.9342,55.9499,14300.0
2010-04-14 14:30:00,71.43,71.52,71.43,71.49,25700.0,55.9577,56.0282,55.9577,56.0047,25700.0
2010-04-14 14:35:00,71.48,71.58,71.46,71.54,24100.0,55.9969,56.0752,55.9812,56.0439,24100.0
2010-04-14 14:40:00,71.54,71.57,71.52,71.56,19600.0,56.0439,56.0674,56.0282,56.0595,19600.0
2010-04-14 14:45:00,71.56,71.57,71.51,71.55,40100.0,56.0595,56.0674,56.0204,56.0517,40100.0
2010-04-14 14:50:00,71.56,71.56,71.5,71.55,20500.0,56.0595,56.0595,56.0125,56.0517,20500.0
2010-04-14 14:55:00,71.56,71.59,71.53,71.57,22300.0,56.0595,56.0831,56.036,56.0674,22300.0
2010-04-14 15:00:00,71.58,71.61,71.56,71.57,44300.0,56.0752,56.0987,56.0595,56.0674,44300.0
2010-04-14 15:05:00,71.57,71.61,71.57,71.58,39800.0,56.0674,56.0987,56.0674,56.0752,39800.0
2010-04-14 15:10:00,71.57,71.61,71.52,71.55,56200.0,56.0674,56.0987,56.0282,56.0517,56200.0
2010-04-14 15:15:00,71.55,71.56,71.53,71.55,45000.0,56.0517,56.0595,56.036,56.0517,45000.0
2010-04-14 15:20:00,71.54,71.58,71.52,71.58,43500.0,56.0439,56.0752,56.0282,56.0752,43500.0
2010-04-14 15:25:00,71.59,71.6,71.55,71.6,32300.0,56.0831,56.0909,56.0517,56.0909,32300.0
2010-04-14 15:30:00,71.6,71.72,71.57,71.71,101600.0,56.0909,56.1849,56.0674,56.1771,101600.0
2010-04-14 15:35:00,71.71,71.76,71.64,71.7,67300.0,56.1771,56.2162,56.1222,56.1692,67300.0
2010-04-14 15:40:00,71.69,71.69,71.64,71.68,61300.0,56.1614,56.1614,56.1222,56.1536,61300.0
2010-04-14 15:45:00,71.68,71.72,71.64,71.69,63900.0,56.1536,56.1849,56.1222,56.1614,63900.0
2010-04-14 15:50:00,71.69,71.76,71.68,71.71,88100.0,56.1614,56.2162,56.1536,56.1771,88100.0
2010-04-14 15:55:00,71.71,71.74,71.69,71.7,106400.0,56.1771,56.2006,56.1614,56.1692,106400.0
2010-04-15 09:30:00,71.34,71.85,71.34,71.84,112500.0,55.8872,56.2867,55.8872,56.2789,112500.0
2010-04-15 09:35:00,71.81,72.0,71.75,72.0,41900.0,56.2554,56.4042,56.2084,56.4042,41900.0
2010-04-15 09:40:00,71.99,71.99,71.85,71.86,34400.0,56.3964,56.3964,56.2867,56.2946,34400.0
2010-04-15 09:45:00,71.85,71.96,71.78,71.85,49600.0,56.2867,56.3729,56.2319,56.2867,49600.0
2010-04-15 09:50:00,71.85,71.94,71.79,71.92,34100.0,56.2867,56.3572,56.2397,56.3416,34100.0
2010-04-15 09:55:00,71.9,71.92,71.8,71.86,23500.0,56.3259,56.3416,56.2476,56.2946,23500.0
2010-04-15 10:00:00,71.86,71.92,71.83,71.89,31700.0,56.2946,56.3416,56.2711,56.3181,31700.0
2010-04-15 10:05:00,71.88,72.04,71.88,72.02,45900.0,56.3102,56.4356,56.3102,56.4199,45900.0
2010-04-15 10:10:00,72.03,72.03,71.86,71.96,26300.0,56.4277,56.4277,56.2946,56.3729,26300.0
2010-04-15 10:15:00,71.97,72.03,71.97,72.02,52700.0,56.3807,56.4277,56.3807,56.4199,52700.0
2010-04-15 10:20:00,72.02,72.2,71.99,72.18,64900.0,56.4199,56.5609,56.3964,56.5453,64900.0
2010-04-15 10:25:00,72.18,72.19,72.12,72.19,46800.0,56.5453,56.5531,56.4982,56.5531,46800.0
2010-04-15 10:30:00,72.19,72.29,72.16,72.22,34900.0,56.5531,56.6314,56.5296,56.5766,34900.0
2010-04-15 10:35:00,72.21,72.33,72.21,72.26,45800.0,56.5688,56.6628,56.5688,56.6079,45800.0
2010-04-15 10:40:00,72.27,72.47,72.25,72.41,54400.0,56.6158,56.7724,56.6001,56.7254,54400.0
2010-04-15 10:45:00,72.42,72.45,72.31,72.35,37400.0,56.7333,56.7568,56.6471,56.6784,37400.0
2010-04-15 10:50:00,72.35,72.48,72.34,72.46,29100.0,56.6784,56.7803,56.6706,56.7646,29100.0
2010-04-15 10:55:00,72.47,72.49,72.41,72.46,19300.0,56.7724,56.7881,56.7254,56.7646,19300.0
2010-04-15 11:00:00,72.46,72.61,72.45,72.51,91300.0,56.7646,56.8821,56.7568,56.8038,91300.0
2010-04-15 11:05:00,72.52,72.6,72.49,72.55,39900.0,56.8116,56.8743,56.7881,56.8351,39900.0
2010-04-15 11:10:00,72.55,72.55,72.4,72.47,29800.0,56.8351,56.8351,56.7176,56.7724,29800.0
2010-04-15 11:15:00,72.47,72.51,72.37,72.37,30300.0,56.7724,56.8038,56.6941,56.6941,30300.0
2010-04-15 11:20:00,72.37,72.39,72.29,72.39,27500.0,56.6941,56.7098,56.6314,56.7098,27500.0
2010-04-15 11:25:00,72.4,72.43,72.24,72.24,25800.0,56.7176,56.7411,56.5923,56.5923,25800.0
2010-04-15 11:30:00,72.25,72.27,72.16,72.21,30500.0,56.6001,56.6158,56.5296,56.5688,30500.0
2010-04-15 11:35:00,72.21,72.26,72.19,72.21,14200.0,56.5688,56.6079,56.5531,56.5688,14200.0
2010-04-15 11:40:00,72.2,72.2,72.08,72.1,33400.0,56.5609,56.5609,56.4669,56.4826,33400.0
2010-04-15 11:45:00,72.09,72.09,71.9,71.96,41900.0,56.4747,56.4747,56.3259,56.3729,41900.0
2010-04-15 11:50:00,71.98,72.03,71.95,71.98,15800.0,56.3886,56.4277,56.3651,56.3886,15800.0
2010-04-15 11:55:00,71.98,72.0,71.9,72.0,14100.0,56.3886,56.4042,56.3259,56.4042,14100.0
2010-04-15 12:00:00,72.0,72.0,71.9,71.96,19600.0,56.4042,56.4042,56.3259,56.3729,19600.0
2010-04-15 12:05:00,71.94,71.96,71.9,71.95,7200.0,56.3572,56.3729,56.3259,56.3651,7200.0
2010-04-15 12:10:00,71.94,72.03,71.86,72.02,27200.0,56.3572,56.4277,56.2946,56.4199,27200.0
2010-04-15 12:15:00,72.02,72.04,71.97,71.97,20800.0,56.4199,56.4356,56.3807,56.3807,20800.0
2010-04-15 12:20:00,71.99,72.03,71.9,71.95,22600.0,56.3964,56.4277,56.3259,56.3651,22600.0
2010-04-15 12:25:00,71.95,71.99,71.9,71.99,18400.0,56.3651,56.3964,56.3259,56.3964,18400.0
2010-04-15 12:30:00,72.0,72.02,71.98,72.0,12600.0,56.4042,56.4199,56.3886,56.4042,12600.0
2010-04-15 12:35:00,72.02,72.02,71.96,72.0,12900.0,56.4199,56.4199,56.3729,56.4042,12900.0
2010-04-15 12:40:00,72.01,72.01,71.97,72.01,10200.0,56.4121,56.4121,56.3807,56.4121,10200.0
2010-04-15 12:45:00,72.0,72.04,71.93,71.94,24300.0,56.4042,56.4356,56.3494,56.3572,24300.0
2010-04-15 12:50:00,71.94,72.23,71.93,71.96,16400.0,56.3572,56.5844,56.3494,56.3729,16400.0
2010-04-15 12:55:00,71.96,72.07,71.95,72.06,22900.0,56.3729,56.4591,56.3651,56.4512,22900.0
2010-04-15 13:00:00,72.06,72.09,72.0,72.0,25400.0,56.4512,56.4747,56.4042,56.4042,25400.0
2010-04-15 13:05:00,72.01,72.06,72.01,72.04,12500.0,56.4121,56.4512,56.4121,56.4356,12500.0
2010-04-15 13:10:00,72.04,72.11,72.04,72.09,7300.0,56.4356,56.4904,56.4356,56.4747,7300.0
2010-04-15 13:15:00,72.1,72.23,72.04,72.23,14000.0,56.4826,56.5844,56.4356,56.5844,14000.0
2010-04-15 13:20:00,72.12,72.18,72.09,72.1,32400.0,56.4982,56.5453,56.4747,56.4826,32400.0
2010-04-15 13:25:00,72.1,72.17,72.1,72.12,15100.0,56.4826,56.5374,56.4826,56.4982,15100.0
2010-04-15 13:30:00,72.12,72.18,72.1,72.12,18900.0,56.4982,56.5453,56.4826,56.4982,18900.0
2010-04-15 13:35:00,72.12,72.2,72.12,72.2,9900.0,56.4982,56.5609,56.4982,56.5609,9900.0
2010-04-15 13:40:00,72.2,72.21,72.15,72.15,8500.0,56.5609,56.5688,56.5218,56.5218,8500.0
2010-04-15 13:45:00,72.16,72.18,72.08,72.11,18900.0,56.5296,56.5453,56.4669,56.4904,18900.0
2010-04-15 13:50:00,72.1,72.11,72.06,72.09,14800.0,56.4826,56.4904,56.4512,56.4747,14800.0
2010-04-15 13:55:00,72.09,72.11,72.03,72.06,16400.0,56.4747,56.4904,56.4277,56.4512,16400.0
2010-04-15 14:00:00,72.05,72.12,72.04,72.09,14600.0,56.4434,56.4982,56.4356,56.4747,14600.0
2010-04-15 14:05:00,72.11,72.12,72.05,72.07,65800.0,56.4904,56.4982,56.4434,56.4591,65800.0
2010-04-15 14:10:00,72.07,72.16,72.06,72.15,43400.0,56.4591,56.5296,56.4512,56.5218,43400.0
2010-04-15 14:15:00,72.14,72.18,72.11,72.14,14100.0,56.5139,56.5453,56.4904,56.5139,14100.0
2010-04-15 14:20:00,72.14,72.27,72.13,72.25,41100.0,56.5139,56.6158,56.5061,56.6001,41100.0
2010-04-15 14:25:00,72.24,72.27,72.21,72.27,16800.0,56.5923,56.6158,56.5688,56.6158,16800.0
2010-04-15 14:30:00,72.26,72.3,72.18,72.2,54700.0,56.6079,56.6393,56.5453,56.5609,54700.0
2010-04-15 14:35:00,72.2,72.21,72.17,72.2,27500.0,56.5609,56.5688,56.5374,56.5609,27500.0
2010-04-15 14:40:00,72.2,72.21,72.1,72.14,41800.0,56.5609,56.5688,56.4826,56.5139,41800.0
2010-04-15 14:45:00,72.14,72.2,72.14,72.18,20300.0,56.5139,56.5609,56.5139,56.5453,20300.0
2010-04-15 14:50:00,72.18,72.26,72.17,72.24,17500.0,56.5453,56.6079,56.5374,56.5923,17500.0
2010-04-15 14:55:00,72.24,72.29,72.2,72.29,19400.0,56.5923,56.6314,56.5609,56.6314,19400.0
2010-04-15 15:00:00,72.29,72.3,72.2,72.22,39100.0,56.6314,56.6393,56.5609,56.5766,39100.0
2010-04-15 15:05:00,72.22,72.25,72.19,72.21,17300.0,56.5766,56.6001,56.5531,56.5688,17300.0
2010-04-15 15:10:00,72.2,72.24,72.11,72.13,29700.0,56.5609,56.5923,56.4904,56.5061,29700.0
2010-04-15 15:15:00,72.13,72.21,72.13,72.18,32300.0,56.5061,56.5688,56.5061,56.5453,32300.0
2010-04-15 15:20:00,72.19,72.25,72.18,72.23,48200.0,56.5531,56.6001,56.5453,56.5844,48200.0
2010-04-15 15:25:00,72.23,72.3,72.22,72.26,35900.0,56.5844,56.6393,56.5766,56.6079,35900.0
2010-04-15 15:30:00,72.26,72.3,72.11,72.14,60200.0,56.6079,56.6393,56.4904,56.5139,60200.0
2010-04-15 15:35:00,72.13,72.15,72.04,72.07,79100.0,56.5061,56.5218,56.4356,56.4591,79100.0
2010-04-15 15:40:00,72.07,72.16,72.06,72.06,77000.0,56.4591,56.5296,56.4512,56.4512,77000.0
2010-04-15 15:45:00,72.06,72.1,72.0,72.06,95900.0,56.4512,56.4826,56.4042,56.4512,95900.0
2010-04-15 15:50:00,72.06,72.09,72.03,72.04,63800.0,56.4512,56.4747,56.4277,56.4356,63800.0
2010-04-15 15:55:00,72.04,72.13,72.03,72.13,158100.0,56.4356,56.5061,56.4277,56.5061,158100.0
2010-04-16 09:30:00,72.1,72.1,71.8,71.93,539600.0,56.4826,56.4826,56.2476,56.3494,539600.0
2010-04-16 09:35:00,71.88,71.88,71.69,71.7,61000.0,56.3102,56.3102,56.1614,56.1692,61000.0
2010-04-16 09:40:00,71.71,71.83,71.56,71.57,43800.0,56.1771,56.2711,56.0595,56.0674,43800.0
2010-04-16 09:45:00,71.57,71.69,71.48,71.52,53300.0,56.0674,56.1614,55.9969,56.0282,53300.0
2010-04-16 09:50:00,71.52,71.66,71.41,71.46,121100.0,56.0282,56.1379,55.942,55.9812,121100.0
2010-04-16 09:55:00,71.48,71.68,71.43,71.45,97200.0,55.9969,56.1536,55.9577,55.9734,97200.0
2010-04-16 10:00:00,71.46,71.54,71.42,71.47,55700.0,55.9812,56.0439,55.9499,55.989,55700.0
2010-04-16 10:05:00,71.48,71.52,71.4,71.4,72200.0,55.9969,56.0282,55.9342,55.9342,72200.0
2010-04-16 10:10:00,71.4,71.47,71.29,71.39,74200.0,55.9342,55.989,55.848,55.9264,74200.0
2010-04-16 10:15:00,71.42,71.42,71.28,71.3,93300.0,55.9499,55.9499,55.8402,55.8559,93300.0
2010-04-16 10:20:00,71.32,71.46,71.29,71.38,46400.0,55.8715,55.9812,55.848,55.9185,46400.0
2010-04-16 10:25:00,71.4,71.46,71.33,71.39,37800.0,55.9342,55.9812,55.8794,55.9264,37800.0
2010-04-16 10:30:00,71.42,71.47,71.27,71.27,86500.0,55.9499,55.989,55.8324,55.8324,86500.0
2010-04-16 10:35:00,71.27,71.29,70.8,70.8,249400.0,55.8324,55.848,55.4642,55.4642,249400.0
2010-04-16 10:40:00,70.8,70.94,70.73,70.89,152700.0,55.4642,55.5738,55.4093,55.5347,152700.0
2010-04-16 10:45:00,70.88,71.08,70.84,70.94,92500.0,55.5268,55.6835,55.4955,55.5738,92500.0
2010-04-16 10:50:00,70.89,71.0,70.76,70.8,95800.0,55.5347,55.6208,55.4328,55.4642,95800.0
2010-04-16 10:55:00,70.79,70.91,70.7,70.73,121700.0,55.4563,55.5503,55.3858,55.4093,121700.0
2010-04-16 11:00:00,70.75,70.84,70.57,70.82,122500.0,55.425,55.4955,55.284,55.4798,122500.0
2010-04-16 11:05:00,70.82,70.88,70.7,70.74,77700.0,55.4798,55.5268,55.3858,55.4172,77700.0
2010-04-16 11:10:00,70.74,70.74,70.6,70.66,74700.0,55.4172,55.4172,55.3075,55.3545,74700.0
2010-04-16 11:15:00,70.61,70.67,70.0,70.02,263200.0,55.3153,55.3623,54.8375,54.8531,263200.0
2010-04-16 11:20:00,70.04,70.24,70.0,70.17,178000.0,54.8688,55.0255,54.8375,54.9706,178000.0
2010-04-16 11:25:00,70.19,70.36,70.13,70.22,121700.0,54.9863,55.1195,54.9393,55.0098,121700.0
2010-04-16 11:30:00,70.22,70.26,70.11,70.12,80800.0,55.0098,55.0411,54.9236,54.9315,80800.0
2010-04-16 11:35:00,70.13,70.5,70.13,70.34,139400.0,54.9393,55.2292,54.9393,55.1038,139400.0
2010-04-16 11:40:00,70.34,70.46,70.32,70.33,40400.0,55.1038,55.1978,55.0881,55.096,40400.0
2010-04-16 11:45:00,70.32,70.32,70.07,70.13,110400.0,55.0881,55.0881,54.8923,54.9393,110400.0
2010-04-16 11:50:00,70.11,70.24,70.01,70.2,150100.0,54.9236,55.0255,54.8453,54.9941,150100.0
2010-04-16 11:55:00,70.2,70.27,70.09,70.16,63400.0,54.9941,55.049,54.908,54.9628,63400.0
2010-04-16 12:00:00,70.16,70.18,70.05,70.09,67700.0,54.9628,54.9785,54.8766,54.908,67700.0
2010-04-16 12:05:00,70.09,70.14,70.01,70.11,86500.0,54.908,54.9471,54.8453,54.9236,86500.0
2010-04-16 12:10:00,70.11,70.18,70.04,70.04,39700.0,54.9236,54.9785,54.8688,54.8688,39700.0
2010-04-16 12:15:00,70.05,70.09,70.02,70.02,24100.0,54.8766,54.908,54.8531,54.8531,24100.0
2010-04-16 12:20:00,70.03,70.18,70.02,70.15,32900.0,54.861,54.9785,54.8531,54.955,32900.0
2010-04-16 12:25:00,70.15,70.27,70.12,70.24,70700.0,54.955,55.049,54.9315,55.0255,70700.0
2010-04-16 12:30:00,70.25,70.25,70.06,70.19,54900.0,55.0333,55.0333,54.8845,54.9863,54900.0
2010-04-16 12:35:00,70.19,70.25,69.89,69.89,143500.0,54.9863,55.0333,54.7513,54.7513,143500.0
2010-04-16 12:40:00,69.88,70.06,69.88,70.03,45800.0,54.7434,54.8845,54.7434,54.861,45800.0
2010-04-16 12:45:00,70.03,70.15,69.95,70.02,44100.0,54.861,54.955,54.7983,54.8531,44100.0
2010-04-16 12:50:00,70.02,70.02,69.95,69.98,28500.0,54.8531,54.8531,54.7983,54.8218,28500.0
2010-04-16 12:55:00,69.98,70.15,69.96,70.1,82200.0,54.8218,54.955,54.8061,54.9158,82200.0
2010-04-16 13:00:00,70.11,70.2,70.02,70.07,66000.0,54.9236,54.9941,54.8531,54.8923,66000.0
2010-04-16 13:05:00,70.08,70.19,70.08,70.18,55200.0,54.9001,54.9863,54.9001,54.9785,55200.0
2010-04-16 13:10:00,70.19,70.22,70.12,70.13,45100.0,54.9863,55.0098,54.9315,54.9393,45100.0
2010-04-16 13:15:00,70.13,70.14,70.01,70.05,41400.0,54.9393,54.9471,54.8453,54.8766,41400.0
2010-04-16 13:20:00,70.03,70.11,70.03,70.09,26500.0,54.861,54.9236,54.861,54.908,26500.0
2010-04-16 13:25:00,70.08,70.13,70.05,70.07,20600.0,54.9001,54.9393,54.8766,54.8923,20600.0
2010-04-16 13:30:00,70.07,70.12,70.05,70.09,16300.0,54.8923,54.9315,54.8766,54.908,16300.0
2010-04-16 13:35:00,70.07,70.11,70.05,70.08,17600.0,54.8923,54.9236,54.8766,54.9001,17600.0
2010-04-16 13:40:00,70.09,70.14,70.01,70.05,37600.0,54.908,54.9471,54.8453,54.8766,37600.0
2010-04-16 13:45:00,70.07,70.08,69.99,70.05,52200.0,54.8923,54.9001,54.8296,54.8766,52200.0
2010-04-16 13:50:00,70.06,70.12,70.02,70.07,39700.0,54.8845,54.9315,54.8531,54.8923,39700.0
2010-04-16 13:55:00,70.07,70.14,70.03,70.14,31600.0,54.8923,54.9471,54.861,54.9471,31600.0
2010-04-16 14:00:00,70.13,70.29,70.12,70.26,56600.0,54.9393,55.0646,54.9315,55.0411,56600.0
2010-04-16 14:05:00,70.26,70.43,70.24,70.41,61500.0,55.0411,55.1743,55.0255,55.1586,61500.0
2010-04-16 14:10:00,70.43,70.56,70.42,70.55,60100.0,55.1743,55.2762,55.1665,55.2683,60100.0
2010-04-16 14:15:00,70.55,70.69,70.55,70.61,78400.0,55.2683,55.378,55.2683,55.3153,78400.0
2010-04-16 14:20:00,70.62,70.7,70.62,70.69,47800.0,55.3232,55.3858,55.3232,55.378,47800.0
2010-04-16 14:25:00,70.69,70.79,70.69,70.75,103900.0,55.378,55.4563,55.378,55.425,103900.0
2010-04-16 14:30:00,70.75,70.91,70.74,70.9,96600.0,55.425,55.5503,55.4172,55.5425,96600.0
2010-04-16 14:35:00,70.9,70.91,70.74,70.76,103700.0,55.5425,55.5503,55.4172,55.4328,103700.0
2010-04-16 14:40:00,70.76,70.86,70.72,70.82,88500.0,55.4328,55.5112,55.4015,55.4798,88500.0
2010-04-16 14:45:00,70.82,70.84,70.73,70.76,73700.0,55.4798,55.4955,55.4093,55.4328,73700.0
2010-04-16 14:50:00,70.76,70.78,70.71,70.75,31500.0,55.4328,55.4485,55.3937,55.425,31500.0
2010-04-16 14:55:00,70.75,70.76,70.63,70.63,65900.0,55.425,55.4328,55.331,55.331,65900.0
2010-04-16 15:00:00,70.63,70.68,70.54,70.56,94200.0,55.331,55.3702,55.2605,55.2762,94200.0
2010-04-16 15:05:00,70.55,70.65,70.52,70.62,122500.0,55.2683,55.3467,55.2448,55.3232,122500.0
2010-04-16 15:10:00,70.62,70.8,70.61,70.73,184900.0,55.3232,55.4642,55.3153,55.4093,184900.0
2010-04-16 15:15:00,70.75,70.79,70.58,70.61,52700.0,55.425,55.4563,55.2918,55.3153,52700.0
2010-04-16 15:20:00,70.61,70.7,70.6,70.65,40500.0,55.3153,55.3858,55.3075,55.3467,40500.0
2010-04-16 15:25:00,70.65,70.66,70.57,70.59,76900.0,55.3467,55.3545,55.284,55.2997,76900.0
2010-04-16 15:30:00,70.59,70.75,70.53,70.69,105800.0,55.2997,55.425,55.2527,55.378,105800.0
2010-04-16 15:35:00,70.69,70.74,70.59,70.73,79200.0,55.378,55.4172,55.2997,55.4093,79200.0
2010-04-16 15:40:00,70.74,70.83,70.69,70.83,96900.0,55.4172,55.4877,55.378,55.4877,96900.0
2010-04-16 15:45:00,70.83,70.93,70.69,70.74,181900.0,55.4877,55.566,55.378,55.4172,181900.0
2010-04-16 15:50:00,70.74,70.86,70.68,70.83,234600.0,55.4172,55.5112,55.3702,55.4877,234600.0
2010-04-16 15:55:00,70.83,70.92,70.74,70.79,571100.0,55.4877,55.5582,55.4172,55.4563,571100.0
2010-04-19 09:30:00,70.27,71.09,70.27,71.09,178300.0,55.049,55.6914,55.049,55.6914,178300.0
2010-04-19 09:35:00,71.09,71.28,71.04,71.15,99300.0,55.6914,55.8402,55.6522,55.7384,99300.0
2010-04-19 09:40:00,71.13,71.16,70.85,70.87,64300.0,55.7227,55.7462,55.5033,55.519,64300.0
2010-04-19 09:45:00,70.85,70.97,70.77,70.88,63800.0,55.5033,55.5973,55.4407,55.5268,63800.0
2010-04-19 09:50:00,70.88,71.18,70.83,71.13,98500.0,55.5268,55.7619,55.4877,55.7227,98500.0
2010-04-19 09:55:00,71.13,71.26,71.02,71.02,55900.0,55.7227,55.8245,55.6365,55.6365,55900.0
2010-04-19 10:00:00,71.03,71.12,70.99,70.99,46400.0,55.6444,55.7149,55.613,55.613,46400.0
2010-04-19 10:05:00,70.98,71.07,70.89,71.04,65200.0,55.6052,55.6757,55.5347,55.6522,65200.0
2010-04-19 10:10:00,71.04,71.05,70.97,71.04,40000.0,55.6522,55.66,55.5973,55.6522,40000.0
2010-04-19 10:15:00,71.05,71.23,71.02,71.12,59600.0,55.66,55.801,55.6365,55.7149,59600.0
2010-04-19 10:20:00,71.12,71.15,71.11,71.15,36000.0,55.7149,55.7384,55.707,55.7384,36000.0
2010-04-19 10:25:00,71.14,71.15,70.92,70.92,48500.0,55.7305,55.7384,55.5582,55.5582,48500.0
2010-04-19 10:30:00,70.92,70.94,70.82,70.86,50400.0,55.5582,55.5738,55.4798,55.5112,50400.0
2010-04-19 10:35:00,70.84,70.87,70.73,70.87,35100.0,55.4955,55.519,55.4093,55.519,35100.0
2010-04-19 10:40:00,70.88,70.94,70.86,70.87,32500.0,55.5268,55.5738,55.5112,55.519,32500.0
2010-04-19 10:45:00,70.86,70.87,70.77,70.8,16000.0,55.5112,55.519,55.4407,55.4642,16000.0
2010-04-19 10:50:00,70.79,70.8,70.65,70.7,25800.0,55.4563,55.4642,55.3467,55.3858,25800.0
2010-04-19 10:55:00,70.71,70.75,70.66,70.69,30000.0,55.3937,55.425,55.3545,55.378,30000.0
2010-04-19 11:00:00,70.69,70.69,70.54,70.58,61100.0,55.378,55.378,55.2605,55.2918,61100.0
2010-04-19 11:05:00,70.6,70.66,70.49,70.5,50700.0,55.3075,55.3545,55.2213,55.2292,50700.0
2010-04-19 11:10:00,70.5,70.52,70.41,70.45,49400.0,55.2292,55.2448,55.1586,55.19,49400.0
2010-04-19 11:15:00,70.45,70.55,70.45,70.52,41500.0,55.19,55.2683,55.19,55.2448,41500.0
2010-04-19 11:20:00,70.51,70.52,70.38,70.4,59900.0,55.237,55.2448,55.1351,55.1508,59900.0
2010-04-19 11:25:00,70.4,70.4,70.26,70.36,60200.0,55.1508,55.1508,55.0411,55.1195,60200.0
2010-04-19 11:30:00,70.39,70.56,70.38,70.55,41200.0,55.143,55.2762,55.1351,55.2683,41200.0
2010-04-19 11:35:00,70.54,70.55,70.47,70.48,37400.0,55.2605,55.2683,55.2057,55.2135,37400.0
2010-04-19 11:40:00,70.49,70.53,70.45,70.45,25900.0,55.2213,55.2527,55.19,55.19,25900.0
2010-04-19 11:45:00,70.44,70.45,70.34,70.35,35100.0,55.1821,55.19,55.1038,55.1116,35100.0
2010-04-19 11:50:00,70.35,70.37,70.16,70.26,54000.0,55.1116,55.1273,54.9628,55.0411,54000.0
2010-04-19 11:55:00,70.27,70.32,70.2,70.27,49800.0,55.049,55.0881,54.9941,55.049,49800.0
2010-04-19 12:00:00,70.27,70.53,70.21,70.53,84800.0,55.049,55.2527,55.002,55.2527,84800.0
2010-04-19 12:05:00,70.53,70.59,70.46,70.5,40700.0,55.2527,55.2997,55.1978,55.2292,40700.0
2010-04-19 12:10:00,70.49,70.52,70.33,70.37,53200.0,55.2213,55.2448,55.096,55.1273,53200.0
2010-04-19 12:15:00,70.38,70.39,70.32,70.37,54600.0,55.1351,55.143,55.0881,55.1273,54600.0
2010-04-19 12:20:00,70.38,70.52,70.37,70.52,36700.0,55.1351,55.2448,55.1273,55.2448,36700.0
2010-04-19 12:25:00,70.51,70.61,70.49,70.6,33500.0,55.237,55.3153,55.2213,55.3075,33500.0
2010-04-19 12:30:00,70.62,70.64,70.52,70.63,37200.0,55.3232,55.3388,55.2448,55.331,37200.0
2010-04-19 12:35:00,70.62,70.75,70.6,70.72,32500.0,55.3232,55.425,55.3075,55.4015,32500.0
2010-04-19 12:40:00,70.74,70.77,70.67,70.73,27400.0,55.4172,55.4407,55.3623,55.4093,27400.0
2010-04-19 12:45:00,70.72,70.8,70.72,70.73,23900.0,55.4015,55.4642,55.4015,55.4093,23900.0
2010-04-19 12:50:00,70.72,70.75,70.62,70.63,29900.0,55.4015,55.425,55.3232,55.331,29900.0
2010-04-19 12:55:00,70.65,70.66,70.61,70.61,7100.0,55.3467,55.3545,55.3153,55.3153,7100.0
2010-04-19 13:00:00,70.62,70.62,70.46,70.46,19300.0,55.3232,55.3232,55.1978,55.1978,19300.0
2010-04-19 13:05:00,70.46,70.47,70.42,70.44,15300.0,55.1978,55.2057,55.1665,55.1821,15300.0
2010-04-19 13:10:00,70.44,70.62,70.43,70.61,22600.0,55.1821,55.3232,55.1743,55.3153,22600.0
2010-04-19 13:15:00,70.62,70.63,70.51,70.52,22400.0,55.3232,55.331,55.237,55.2448,22400.0
2010-04-19 13:20:00,70.51,70.62,70.51,70.61,20900.0,55.237,55.3232,55.237,55.3153,20900.0
2010-04-19 13:25:00,70.65,70.65,70.56,70.59,14100.0,55.3467,55.3467,55.2762,55.2997,14100.0
2010-04-19 13:30:00,70.59,70.62,70.51,70.52,17200.0,55.2997,55.3232,55.237,55.2448,17200.0
2010-04-19 13:35:00,70.54,70.6,70.5,70.51,33400.0,55.2605,55.3075,55.2292,55.237,33400.0
2010-04-19 13:40:00,70.52,70.59,70.52,70.54,21100.0,55.2448,55.2997,55.2448,55.2605,21100.0
2010-04-19 13:45:00,70.55,70.59,70.5,70.55,28400.0,55.2683,55.2997,55.2292,55.2683,28400.0
2010-04-19 13:50:00,70.56,70.57,70.46,70.51,30500.0,55.2762,55.284,55.1978,55.237,30500.0
2010-04-19 13:55:00,70.52,70.55,70.41,70.42,25200.0,55.2448,55.2683,55.1586,55.1665,25200.0
2010-04-19 14:00:00,70.42,70.47,70.36,70.45,35900.0,55.1665,55.2057,55.1195,55.19,35900.0
2010-04-19 14:05:00,70.46,70.56,70.46,70.53,27600.0,55.1978,55.2762,55.1978,55.2527,27600.0
2010-04-19 14:10:00,70.52,70.61,70.5,70.53,21400.0,55.2448,55.3153,55.2292,55.2527,21400.0
2010-04-19 14:15:00,70.54,70.68,70.52,70.59,35900.0,55.2605,55.3702,55.2448,55.2997,35900.0
2010-04-19 14:20:00,70.59,70.65,70.57,70.6,45600.0,55.2997,55.3467,55.284,55.3075,45600.0
2010-04-19 14:25:00,70.6,70.69,70.59,70.65,61900.0,55.3075,55.378,55.2997,55.3467,61900.0
2010-04-19 14:30:00,70.64,70.68,70.54,70.66,45700.0,55.3388,55.3702,55.2605,55.3545,45700.0
2010-04-19 14:35:00,70.66,70.81,70.64,70.81,54800.0,55.3545,55.472,55.3388,55.472,54800.0
2010-04-19 14:40:00,70.81,70.9,70.81,70.86,53600.0,55.472,55.5425,55.472,55.5112,53600.0
2010-04-19 14:45:00,70.88,70.91,70.76,70.82,90500.0,55.5268,55.5503,55.4328,55.4798,90500.0
2010-04-19 14:50:00,70.81,70.94,70.81,70.91,41600.0,55.472,55.5738,55.472,55.5503,41600.0
2010-04-19 14:55:00,70.92,71.0,70.84,70.96,69000.0,55.5582,55.6208,55.4955,55.5895,69000.0
2010-04-19 15:00:00,70.96,71.11,70.96,70.96,104100.0,55.5895,55.707,55.5895,55.5895,104100.0
2010-04-19 15:05:00,70.96,70.96,70.88,70.9,59000.0,55.5895,55.5895,55.5268,55.5425,59000.0
2010-04-19 15:10:00,70.89,70.9,70.82,70.84,56000.0,55.5347,55.5425,55.4798,55.4955,56000.0
2010-04-19 15:15:00,70.84,70.86,70.74,70.74,66400.0,55.4955,55.5112,55.4172,55.4172,66400.0
2010-04-19 15:20:00,70.74,70.86,70.74,70.83,63500.0,55.4172,55.5112,55.4172,55.4877,63500.0
2010-04-19 15:25:00,70.83,70.86,70.75,70.75,91000.0,55.4877,55.5112,55.425,55.425,91000.0
2010-04-19 15:30:00,70.75,70.84,70.74,70.82,67900.0,55.425,55.4955,55.4172,55.4798,67900.0
2010-04-19 15:35:00,70.82,70.84,70.77,70.79,56400.0,55.4798,55.4955,55.4407,55.4563,56400.0
2010-04-19 15:40:00,70.8,70.82,70.75,70.75,70700.0,55.4642,55.4798,55.425,55.425,70700.0
2010-04-19 15:45:00,70.76,70.86,70.76,70.85,102600.0,55.4328,55.5112,55.4328,55.5033,102600.0
2010-04-19 15:50:00,70.85,70.88,70.83,70.85,121600.0,55.5033,55.5268,55.4877,55.5033,121600.0
2010-04-19 15:55:00,70.84,70.94,70.83,70.92,213400.0,55.4955,55.5738,55.4877,55.5582,213400.0
2010-04-20 09:30:00,71.54,71.58,71.23,71.51,89000.0,56.0439,56.0752,55.801,56.0204,89000.0
2010-04-20 09:35:00,71.5,71.73,71.34,71.65,65200.0,56.0125,56.1927,55.8872,56.1301,65200.0
2010-04-20 09:40:00,71.67,71.74,71.47,71.6,51900.0,56.1457,56.2006,55.989,56.0909,51900.0
2010-04-20 09:45:00,71.63,71.79,71.54,71.65,70800.0,56.1144,56.2397,56.0439,56.1301,70800.0
2010-04-20 09:50:00,71.64,71.65,71.37,71.42,68900.0,56.1222,56.1301,55.9107,55.9499,68900.0
2010-04-20 09:55:00,71.42,71.55,71.38,71.4,90400.0,55.9499,56.0517,55.9185,55.9342,90400.0
2010-04-20 10:00:00,71.38,71.44,71.03,71.07,110900.0,55.9185,55.9655,55.6444,55.6757,110900.0
2010-04-20 10:05:00,71.09,71.11,70.96,71.11,111100.0,55.6914,55.707,55.5895,55.707,111100.0
2010-04-20 10:10:00,71.1,71.16,70.95,70.96,76900.0,55.6992,55.7462,55.5817,55.5895,76900.0
2010-04-20 10:15:00,70.96,71.06,70.95,70.98,60500.0,55.5895,55.6679,55.5817,55.6052,60500.0
2010-04-20 10:20:00,70.98,71.08,70.97,71.08,143600.0,55.6052,55.6835,55.5973,55.6835,143600.0
2010-04-20 10:25:00,71.09,71.19,71.06,71.18,57600.0,55.6914,55.7697,55.6679,55.7619,57600.0
2010-04-20 10:30:00,71.19,71.2,71.14,71.16,37800.0,55.7697,55.7775,55.7305,55.7462,37800.0
2010-04-20 10:35:00,71.16,71.23,71.14,71.23,30900.0,55.7462,55.801,55.7305,55.801,30900.0
2010-04-20 10:40:00,71.23,71.41,71.16,71.3,42300.0,55.801,55.942,55.7462,55.8559,42300.0
2010-04-20 10:45:00,71.31,71.42,71.26,71.26,32700.0,55.8637,55.9499,55.8245,55.8245,32700.0
2010-04-20 10:50:00,71.26,71.36,71.26,71.36,41900.0,55.8245,55.9029,55.8245,55.9029,41900.0
2010-04-20 10:55:00,71.34,71.56,71.34,71.56,68900.0,55.8872,56.0595,55.8872,56.0595,68900.0
2010-04-20 11:00:00,71.58,71.7,71.55,71.58,42300.0,56.0752,56.1692,56.0517,56.0752,42300.0
2010-04-20 11:05:00,71.61,71.66,71.55,71.59,17600.0,56.0987,56.1379,56.0517,56.0831,17600.0
2010-04-20 11:10:00,71.58,71.63,71.5,71.55,28300.0,56.0752,56.1144,56.0125,56.0517,28300.0
2010-04-20 11:15:00,71.55,71.55,71.47,71.55,40300.0,56.0517,56.0517,55.989,56.0517,40300.0
2010-04-20 11:20:00,71.54,71.6,71.4,71.54,37700.0,56.0439,56.0909,55.9342,56.0439,37700.0
2010-04-20 11:25:00,71.54,71.63,71.54,71.58,17100.0,56.0439,56.1144,56.0439,56.0752,17100.0
2010-04-20 11:30:00,71.59,71.64,71.57,71.61,21900.0,56.0831,56.1222,56.0674,56.0987,21900.0
2010-04-20 11:35:00,71.61,71.68,71.59,71.59,29200.0,56.0987,56.1536,56.0831,56.0831,29200.0
2010-04-20 11:40:00,71.59,71.61,71.51,71.59,28500.0,56.0831,56.0987,56.0204,56.0831,28500.0
2010-04-20 11:45:00,71.61,71.65,71.59,71.65,11600.0,56.0987,56.1301,56.0831,56.1301,11600.0
2010-04-20 11:50:00,71.65,71.72,71.65,71.72,29000.0,56.1301,56.1849,56.1301,56.1849,29000.0
2010-04-20 11:55:00,71.7,71.76,71.65,71.66,36000.0,56.1692,56.2162,56.1301,56.1379,36000.0
2010-04-20 12:00:00,71.67,71.75,71.66,71.74,36000.0,56.1457,56.2084,56.1379,56.2006,36000.0
2010-04-20 12:05:00,71.73,71.87,71.73,71.84,33900.0,56.1927,56.3024,56.1927,56.2789,33900.0
2010-04-20 12:10:00,71.85,71.91,71.77,71.8,36600.0,56.2867,56.3337,56.2241,56.2476,36600.0
2010-04-20 12:15:00,71.82,71.87,71.77,71.8,44700.0,56.2632,56.3024,56.2241,56.2476,44700.0
2010-04-20 12:20:00,71.8,71.86,71.76,71.84,32400.0,56.2476,56.2946,56.2162,56.2789,32400.0
2010-04-20 12:25:00,71.85,71.86,71.74,71.82,32600.0,56.2867,56.2946,56.2006,56.2632,32600.0
2010-04-20 12:30:00,71.84,71.86,71.82,71.86,24500.0,56.2789,56.2946,56.2632,56.2946,24500.0
2010-04-20 12:35:00,71.86,71.9,71.83,71.87,17900.0,56.2946,56.3259,56.2711,56.3024,17900.0
2010-04-20 12:40:00,71.89,71.89,71.84,71.85,22900.0,56.3181,56.3181,56.2789,56.2867,22900.0
2010-04-20 12:45:00,71.86,71.92,71.83,71.83,20300.0,56.2946,56.3416,56.2711,56.2711,20300.0
2010-04-20 12:50:00,71.85,71.94,71.84,71.92,32400.0,56.2867,56.3572,56.2789,56.3416,32400.0
2010-04-20 12:55:00,71.93,71.98,71.89,71.98,17100.0,56.3494,56.3886,56.3181,56.3886,17100.0
2010-04-20 13:00:00,71.97,71.98,71.94,71.98,12200.0,56.3807,56.3886,56.3572,56.3886,12200.0
2010-04-20 13:05:00,71.98,71.98,71.86,71.87,28100.0,56.3886,56.3886,56.2946,56.3024,28100.0
2010-04-20 13:10:00,71.87,71.87,71.76,71.78,53500.0,56.3024,56.3024,56.2162,56.2319,53500.0
2010-04-20 13:15:00,71.79,71.8,71.76,71.76,8700.0,56.2397,56.2476,56.2162,56.2162,8700.0
2010-04-20 13:20:00,71.76,71.84,71.76,71.82,11400.0,56.2162,56.2789,56.2162,56.2632,11400.0
2010-04-20 13:25:00,71.82,71.86,71.79,71.8,13900.0,56.2632,56.2946,56.2397,56.2476,13900.0
2010-04-20 13:30:00,71.81,71.86,71.78,71.8,20000.0,56.2554,56.2946,56.2319,56.2476,20000.0
2010-04-20 13:35:00,71.81,71.86,71.81,71.82,34500.0,56.2554,56.2946,56.2554,56.2632,34500.0
2010-04-20 13:40:00,71.82,71.83,71.72,71.82,37900.0,56.2632,56.2711,56.1849,56.2632,37900.0
2010-04-20 13:45:00,71.82,71.82,71.75,71.78,25000.0,56.2632,56.2632,56.2084,56.2319,25000.0
2010-04-20 13:50:00,71.78,71.79,71.65,71.67,28800.0,56.2319,56.2397,56.1301,56.1457,28800.0
2010-04-20 13:55:00,71.67,71.68,71.59,71.61,65900.0,56.1457,56.1536,56.0831,56.0987,65900.0
2010-04-20 14:00:00,71.61,71.64,71.56,71.6,40400.0,56.0987,56.1222,56.0595,56.0909,40400.0
2010-04-20 14:05:00,71.61,71.63,71.53,71.6,39300.0,56.0987,56.1144,56.036,56.0909,39300.0
2010-04-20 14:10:00,71.6,71.62,71.52,71.54,50500.0,56.0909,56.1066,56.0282,56.0439,50500.0
2010-04-20 14:15:00,71.53,71.63,71.52,71.61,39000.0,56.036,56.1144,56.0282,56.0987,39000.0
2010-04-20 14:20:00,71.62,71.71,71.62,71.65,35300.0,56.1066,56.1771,56.1066,56.1301,35300.0
2010-04-20 14:25:00,71.64,71.71,71.63,71.68,26200.0,56.1222,56.1771,56.1144,56.1536,26200.0
2010-04-20 14:30:00,71.68,71.72,71.65,71.7,64500.0,56.1536,56.1849,56.1301,56.1692,64500.0
2010-04-20 14:35:00,71.71,71.72,71.62,71.63,88700.0,56.1771,56.1849,56.1066,56.1144,88700.0
2010-04-20 14:40:00,71.64,71.7,71.63,71.67,42200.0,56.1222,56.1692,56.1144,56.1457,42200.0
2010-04-20 14:45:00,71.67,71.71,71.66,71.67,38400.0,56.1457,56.1771,56.1379,56.1457,38400.0
2010-04-20 14:50:00,71.66,71.77,71.66,71.72,28800.0,56.1379,56.2241,56.1379,56.1849,28800.0
2010-04-20 14:55:00,71.74,71.82,71.69,71.82,60400.0,56.2006,56.2632,56.1614,56.2632,60400.0
2010-04-20 15:00:00,71.82,71.86,71.75,71.78,79000.0,56.2632,56.2946,56.2084,56.2319,79000.0
2010-04-20 15:05:00,71.78,71.78,71.68,71.75,61600.0,56.2319,56.2319,56.1536,56.2084,61600.0
2010-04-20 15:10:00,71.75,71.78,71.63,71.68,46800.0,56.2084,56.2319,56.1144,56.1536,46800.0
2010-04-20 15:15:00,71.68,71.74,71.67,71.69,38500.0,56.1536,56.2006,56.1457,56.1614,38500.0
2010-04-20 15:20:00,71.7,71.73,71.67,71.71,22100.0,56.1692,56.1927,56.1457,56.1771,22100.0
2010-04-20 15:25:00,71.7,71.76,71.7,71.76,76900.0,56.1692,56.2162,56.1692,56.2162,76900.0
2010-04-20 15:30:00,71.75,71.79,71.7,71.78,38900.0,56.2084,56.2397,56.1692,56.2319,38900.0
2010-04-20 15:35:00,71.77,71.89,71.74,71.88,138600.0,56.2241,56.3181,56.2006,56.3102,138600.0
2010-04-20 15:40:00,71.89,71.9,71.77,71.84,111600.0,56.3181,56.3259,56.2241,56.2789,111600.0
2010-04-20 15:45:00,71.83,71.83,71.59,71.6,176100.0,56.2711,56.2711,56.0831,56.0909,176100.0
2010-04-20 15:50:00,71.59,71.72,71.57,71.59,257700.0,56.0831,56.1849,56.0674,56.0831,257700.0
2010-04-20 15:55:00,71.59,71.6,71.39,71.42,419300.0,56.0831,56.0909,55.9264,55.9499,419300.0
2010-04-21 09:30:00,71.51,72.65,71.51,72.49,431400.0,56.0204,56.9134,56.0204,56.7881,431400.0
2010-04-21 09:35:00,72.43,73.28,72.34,73.15,427300.0,56.7411,57.407,56.6706,57.3051,427300.0
2010-04-21 09:40:00,73.17,73.84,73.15,73.66,514700.0,57.3208,57.8457,57.3051,57.7047,514700.0
2010-04-21 09:45:00,73.69,74.0,73.54,74.0,428800.0,57.7282,57.971,57.6107,57.971,428800.0
2010-04-21 09:50:00,73.98,74.45,73.96,74.19,470700.0,57.9554,58.3236,57.9397,58.1199,470700.0
2010-04-21 09:55:00,74.19,74.47,74.15,74.42,242500.0,58.1199,58.3392,58.0885,58.3001,242500.0
2010-04-21 10:00:00,74.42,74.43,74.03,74.15,287700.0,58.3001,58.3079,57.9945,58.0885,287700.0
2010-04-21 10:05:00,74.14,74.6,74.07,74.07,394600.0,58.0807,58.4411,58.0259,58.0259,394600.0
2010-04-21 10:10:00,74.07,74.14,73.82,73.94,210200.0,58.0259,58.0807,57.83,57.924,210200.0
2010-04-21 10:15:00,73.95,74.1,73.9,74.0,214500.0,57.9319,58.0494,57.8927,57.971,214500.0
2010-04-21 10:20:00,73.99,74.05,73.7,73.75,190800.0,57.9632,58.0102,57.736,57.7752,190800.0
2010-04-21 10:25:00,73.72,73.81,73.56,73.81,151400.0,57.7517,57.8222,57.6263,57.8222,151400.0
2010-04-21 10:30:00,73.79,74.08,73.6,73.98,183700.0,57.8065,58.0337,57.6577,57.9554,183700.0
2010-04-21 10:35:00,73.97,74.14,73.69,74.14,149700.0,57.9475,58.0807,57.7282,58.0807,149700.0
2010-04-21 10:40:00,74.14,74.14,73.79,73.93,152100.0,58.0807,58.0807,57.8065,57.9162,152100.0
2010-04-21 10:45:00,73.93,74.14,73.93,73.93,108900.0,57.9162,58.0807,57.9162,57.9162,108900.0
2010-04-21 10:50:00,73.96,74.12,73.93,74.12,90800.0,57.9397,58.065,57.9162,58.065,90800.0
2010-04-21 10:55:00,74.12,74.12,73.97,73.99,90700.0,58.065,58.065,57.9475,57.9632,90700.0
2010-04-21 11:00:00,73.99,74.11,73.97,74.01,79600.0,57.9632,58.0572,57.9475,57.9789,79600.0
2010-04-21 11:05:00,74.01,74.02,73.85,73.9,128000.0,57.9789,57.9867,57.8535,57.8927,128000.0
2010-04-21 11:10:00,73.9,73.93,73.84,73.9,90700.0,57.8927,57.9162,57.8457,57.8927,90700.0
2010-04-21 11:15:00,73.9,74.13,73.77,74.1,219700.0,57.8927,58.0729,57.7908,58.0494,219700.0
2010-04-21 11:20:00,74.1,74.25,74.06,74.12,160900.0,58.0494,58.1669,58.018,58.065,160900.0
2010-04-21 11:25:00,74.12,74.18,73.82,73.84,112300.0,58.065,58.112,57.83,57.8457,112300.0
2010-04-21 11:30:00,73.83,73.84,73.59,73.73,129500.0,57.8378,57.8457,57.6498,57.7595,129500.0
2010-04-21 11:35:00,73.73,73.73,73.29,73.47,153100.0,57.7595,57.7595,57.4148,57.5558,153100.0
2010-04-21 11:40:00,73.48,73.57,73.38,73.46,56400.0,57.5637,57.6342,57.4853,57.548,56400.0
2010-04-21 11:45:00,73.46,73.63,73.45,73.5,55800.0,57.548,57.6812,57.5402,57.5793,55800.0
2010-04-21 11:50:00,73.5,73.69,73.5,73.69,76900.0,57.5793,57.7282,57.5793,57.7282,76900.0
2010-04-21 11:55:00,73.69,73.75,73.67,73.74,59100.0,57.7282,57.7752,57.7125,57.7673,59100.0
2010-04-21 12:00:00,73.75,73.78,73.66,73.74,34200.0,57.7752,57.7987,57.7047,57.7673,34200.0
2010-04-21 12:05:00,73.77,73.8,73.6,73.6,39700.0,57.7908,57.8143,57.6577,57.6577,39700.0
2010-04-21 12:10:00,73.62,73.72,73.6,73.65,27200.0,57.6733,57.7517,57.6577,57.6968,27200.0
2010-04-21 12:15:00,73.66,73.74,73.65,73.72,47600.0,57.7047,57.7673,57.6968,57.7517,47600.0
2010-04-21 12:20:00,73.73,73.9,73.72,73.9,49100.0,57.7595,57.8927,57.7517,57.8927,49100.0
2010-04-21 12:25:00,73.91,74.09,73.9,74.06,172700.0,57.9005,58.0415,57.8927,58.018,172700.0
2010-04-21 12:30:00,74.05,74.07,73.96,74.06,93100.0,58.0102,58.0259,57.9397,58.018,93100.0
2010-04-21 12:35:00,74.05,74.19,74.03,74.05,39500.0,58.0102,58.1199,57.9945,58.0102,39500.0
2010-04-21 12:40:00,74.04,74.12,74.02,74.09,34900.0,58.0024,58.065,57.9867,58.0415,34900.0
2010-04-21 12:45:00,74.09,74.1,73.98,74.04,44200.0,58.0415,58.0494,57.9554,58.0024,44200.0
2010-04-21 12:50:00,74.04,74.09,74.01,74.08,38300.0,58.0024,58.0415,57.9789,58.0337,38300.0
2010-04-21 12:55:00,74.08,74.19,74.07,74.11,80900.0,58.0337,58.1199,58.0259,58.0572,80900.0
2010-04-21 13:00:00,74.09,74.22,74.01,74.22,59300.0,58.0415,58.1434,57.9789,58.1434,59300.0
2010-04-21 13:05:00,74.22,74.25,74.16,74.21,58800.0,58.1434,58.1669,58.0964,58.1355,58800.0
2010-04-21 13:10:00,74.2,74.25,74.09,74.19,63300.0,58.1277,58.1669,58.0415,58.1199,63300.0
2010-04-21 13:15:00,74.19,74.28,74.1,74.28,50000.0,58.1199,58.1904,58.0494,58.1904,50000.0
2010-04-21 13:20:00,74.28,74.29,74.08,74.1,38200.0,58.1904,58.1982,58.0337,58.0494,38200.0
2010-04-21 13:25:00,74.08,74.18,74.08,74.18,40600.0,58.0337,58.112,58.0337,58.112,40600.0
2010-04-21 13:30:00,74.18,74.23,74.15,74.19,51400.0,58.112,58.1512,58.0885,58.1199,51400.0
2010-04-21 13:35:00,74.19,74.22,74.15,74.2,49900.0,58.1199,58.1434,58.0885,58.1277,49900.0
2010-04-21 13:40:00,74.2,74.21,74.12,74.21,62600.0,58.1277,58.1355,58.065,58.1355,62600.0
2010-04-21 13:45:00,74.21,74.4,74.19,74.36,141700.0,58.1355,58.2844,58.1199,58.253,141700.0
2010-04-21 13:50:00,74.36,74.6,74.36,74.59,223900.0,58.253,58.4411,58.253,58.4332,223900.0
2010-04-21 13:55:00,74.59,74.65,74.47,74.6,133400.0,58.4332,58.4802,58.3392,58.4411,133400.0
2010-04-21 14:00:00,74.61,74.61,74.3,74.47,147200.0,58.4489,58.4489,58.206,58.3392,147200.0
2010-04-21 14:05:00,74.48,74.5,74.23,74.27,120700.0,58.3471,58.3627,58.1512,58.1825,120700.0
2010-04-21 14:10:00,74.28,74.32,74.13,74.18,124100.0,58.1904,58.2217,58.0729,58.112,124100.0
2010-04-21 14:15:00,74.19,74.22,74.06,74.15,114400.0,58.1199,58.1434,58.018,58.0885,114400.0
2010-04-21 14:20:00,74.14,74.32,74.08,74.31,169200.0,58.0807,58.2217,58.0337,58.2139,169200.0
2010-04-21 14:25:00,74.31,74.35,73.96,74.01,181900.0,58.2139,58.2452,57.9397,57.9789,181900.0
2010-04-21 14:30:00,74.01,74.07,74.0,74.04,82700.0,57.9789,58.0259,57.971,58.0024,82700.0
2010-04-21 14:35:00,74.04,74.04,73.84,73.99,119300.0,58.0024,58.0024,57.8457,57.9632,119300.0
2010-04-21 14:40:00,73.99,74.24,73.99,74.11,109000.0,57.9632,58.159,57.9632,58.0572,109000.0
2010-04-21 14:45:00,74.12,74.29,74.04,74.05,122900.0,58.065,58.1982,58.0024,58.0102,122900.0
2010-04-21 14:50:00,74.05,74.2,73.96,74.2,103300.0,58.0102,58.1277,57.9397,58.1277,103300.0
2010-04-21 14:55:00,74.2,74.35,74.12,74.33,90100.0,58.1277,58.2452,58.065,58.2295,90100.0
2010-04-21 15:00:00,74.33,74.42,74.18,74.22,104600.0,58.2295,58.3001,58.112,58.1434,104600.0
2010-04-21 15:05:00,74.22,74.25,74.16,74.18,86700.0,58.1434,58.1669,58.0964,58.112,86700.0
2010-04-21 15:10:00,74.19,74.25,74.14,74.17,149500.0,58.1199,58.1669,58.0807,58.1042,149500.0
2010-04-21 15:15:00,74.18,74.39,74.17,74.37,122200.0,58.112,58.2765,58.1042,58.2609,122200.0
2010-04-21 15:20:00,74.37,74.42,74.25,74.38,163400.0,58.2609,58.3001,58.1669,58.2687,163400.0
2010-04-21 15:25:00,74.38,74.5,74.37,74.46,167400.0,58.2687,58.3627,58.2609,58.3314,167400.0
2010-04-21 15:30:00,74.46,74.5,74.35,74.38,201100.0,58.3314,58.3627,58.2452,58.2687,201100.0
2010-04-21 15:35:00,74.38,74.43,74.26,74.29,175700.0,58.2687,58.3079,58.1747,58.1982,175700.0
2010-04-21 15:40:00,74.29,74.44,74.24,74.43,157500.0,58.1982,58.3157,58.159,58.3079,157500.0
2010-04-21 15:45:00,74.42,74.42,74.21,74.31,241200.0,58.3001,58.3001,58.1355,58.2139,241200.0
2010-04-21 15:50:00,74.32,74.35,74.28,74.29,216500.0,58.2217,58.2452,58.1904,58.1982,216500.0
2010-04-21 15:55:00,74.29,74.3,74.08,74.16,451900.0,58.1982,58.206,58.0337,58.0964,451900.0
2010-04-22 09:30:00,74.47,74.58,73.71,73.92,347800.0,58.3392,58.4254,57.7438,57.9084,347800.0
2010-04-22 09:35:00,73.92,74.39,73.68,74.25,222400.0,57.9084,58.2765,57.7203,58.1669,222400.0
2010-04-22 09:40:00,74.26,74.62,74.1,74.38,238600.0,58.1747,58.4567,58.0494,58.2687,238600.0
2010-04-22 09:45:00,74.39,74.66,74.33,74.52,224100.0,58.2765,58.4881,58.2295,58.3784,224100.0
2010-04-22 09:50:00,74.53,75.17,74.53,75.13,394800.0,58.3862,58.8876,58.3862,58.8563,394800.0
2010-04-22 09:55:00,75.13,75.29,74.95,75.27,244300.0,58.8563,58.9816,58.7152,58.9659,244300.0
2010-04-22 10:00:00,75.26,75.34,75.2,75.29,243700.0,58.9581,59.0208,58.9111,58.9816,243700.0
2010-04-22 10:05:00,75.29,75.44,75.26,75.38,199400.0,58.9816,59.0991,58.9581,59.0521,199400.0
2010-04-22 10:10:00,75.37,75.66,75.3,75.65,259800.0,59.0443,59.2715,58.9894,59.2636,259800.0
2010-04-22 10:15:00,75.65,75.88,75.65,75.85,259600.0,59.2636,59.4438,59.2636,59.4203,259600.0
2010-04-22 10:20:00,75.85,75.9,75.71,75.9,157100.0,59.4203,59.4595,59.3106,59.4595,157100.0
2010-04-22 10:25:00,75.9,76.0,75.73,75.79,223600.0,59.4595,59.5378,59.3263,59.3733,223600.0
2010-04-22 10:30:00,75.78,75.9,75.55,75.83,221000.0,59.3655,59.4595,59.1853,59.4046,221000.0
2010-04-22 10:35:00,75.88,75.93,75.58,75.68,117400.0,59.4438,59.483,59.2088,59.2871,117400.0
2010-04-22 10:40:00,75.68,75.68,75.51,75.63,130400.0,59.2871,59.2871,59.1539,59.248,130400.0
2010-04-22 10:45:00,75.62,75.65,75.47,75.59,120400.0,59.2401,59.2636,59.1226,59.2166,120400.0
2010-04-22 10:50:00,75.58,75.59,75.3,75.34,166300.0,59.2088,59.2166,58.9894,59.0208,166300.0
2010-04-22 10:55:00,75.32,75.38,75.26,75.28,124800.0,59.0051,59.0521,58.9581,58.9738,124800.0
2010-04-22 11:00:00,75.28,75.44,75.25,75.44,161700.0,58.9738,59.0991,58.9503,59.0991,161700.0
2010-04-22 11:05:00,75.43,75.44,75.25,75.27,106900.0,59.0913,59.0991,58.9503,58.9659,106900.0
2010-04-22 11:10:00,75.27,75.32,75.15,75.23,125100.0,58.9659,59.0051,58.8719,58.9346,125100.0
2010-04-22 11:15:00,75.23,75.26,75.09,75.21,128500.0,58.9346,58.9581,58.8249,58.9189,128500.0
2010-04-22 11:20:00,75.23,75.3,75.21,75.28,69500.0,58.9346,58.9894,58.9189,58.9738,69500.0
2010-04-22 11:25:00,75.28,75.33,75.21,75.3,84400.0,58.9738,59.0129,58.9189,58.9894,84400.0
2010-04-22 11:30:00,75.29,75.31,75.21,75.26,103300.0,58.9816,58.9973,58.9189,58.9581,103300.0
2010-04-22 11:35:00,75.27,75.27,75.0,75.04,144700.0,58.9659,58.9659,58.7544,58.7858,144700.0
2010-04-22 11:40:00,75.02,75.09,74.95,74.99,82200.0,58.7701,58.8249,58.7152,58.7466,82200.0
2010-04-22 11:45:00,75.0,75.0,74.78,74.8,73800.0,58.7544,58.7544,58.5821,58.5977,73800.0
2010-04-22 11:50:00,74.79,74.89,74.71,74.79,75100.0,58.5899,58.6682,58.5272,58.5899,75100.0
2010-04-22 11:55:00,74.81,74.89,74.8,74.85,61300.0,58.6056,58.6682,58.5977,58.6369,61300.0
2010-04-22 12:00:00,74.86,74.89,74.84,74.87,50200.0,58.6447,58.6682,58.6291,58.6526,50200.0
2010-04-22 12:05:00,74.86,75.1,74.86,75.04,67900.0,58.6447,58.8328,58.6447,58.7858,67900.0
2010-04-22 12:10:00,75.03,75.14,75.03,75.12,57200.0,58.7779,58.8641,58.7779,58.8484,57200.0
2010-04-22 12:15:00,75.13,75.16,75.01,75.09,74100.0,58.8563,58.8798,58.7623,58.8249,74100.0
2010-04-22 12:20:00,75.08,75.08,74.95,75.04,60900.0,58.8171,58.8171,58.7152,58.7858,60900.0
2010-04-22 12:25:00,75.04,75.04,74.95,75.01,29700.0,58.7858,58.7858,58.7152,58.7623,29700.0
2010-04-22 12:30:00,74.99,75.16,74.99,75.16,66200.0,58.7466,58.8798,58.7466,58.8798,66200.0
2010-04-22 12:35:00,75.16,75.25,75.1,75.21,38700.0,58.8798,58.9503,58.8328,58.9189,38700.0
2010-04-22 12:40:00,75.21,75.24,75.15,75.17,46600.0,58.9189,58.9424,58.8719,58.8876,46600.0
2010-04-22 12:45:00,75.17,75.22,75.15,75.22,44700.0,58.8876,58.9268,58.8719,58.9268,44700.0
2010-04-22 12:50:00,75.21,75.22,75.15,75.19,37700.0,58.9189,58.9268,58.8719,58.9033,37700.0
2010-04-22 12:55:00,75.19,75.23,75.13,75.21,61100.0,58.9033,58.9346,58.8563,58.9189,61100.0
2010-04-22 13:00:00,75.22,75.33,75.16,75.29,58600.0,58.9268,59.0129,58.8798,58.9816,58600.0
2010-04-22 13:05:00,75.31,75.42,75.28,75.42,63600.0,58.9973,59.0834,58.9738,59.0834,63600.0
2010-04-22 13:10:00,75.41,75.5,75.34,75.44,83900.0,59.0756,59.1461,59.0208,59.0991,83900.0
2010-04-22 13:15:00,75.44,75.5,75.15,75.42,77800.0,59.0991,59.1461,58.8719,59.0834,77800.0
2010-04-22 13:20:00,75.43,75.45,75.37,75.37,58200.0,59.0913,59.1069,59.0443,59.0443,58200.0
2010-04-22 13:25:00,75.36,75.49,75.32,75.42,55400.0,59.0364,59.1383,59.0051,59.0834,55400.0
2010-04-22 13:30:00,75.42,75.44,75.37,75.39,41900.0,59.0834,59.0991,59.0443,59.0599,41900.0
2010-04-22 13:35:00,75.41,75.43,75.23,75.27,73900.0,59.0756,59.0913,58.9346,58.9659,73900.0
2010-04-22 13:40:00,75.26,75.37,75.26,75.33,34500.0,58.9581,59.0443,58.9581,59.0129,34500.0
2010-04-22 13:45:00,75.34,75.45,75.32,75.45,50000.0,59.0208,59.1069,59.0051,59.1069,50000.0
2010-04-22 13:50:00,75.45,75.47,75.35,75.43,43900.0,59.1069,59.1226,59.0286,59.0913,43900.0
2010-04-22 13:55:00,75.43,75.5,75.43,75.48,38300.0,59.0913,59.1461,59.0913,59.1304,38300.0
2010-04-22 14:00:00,75.48,75.48,75.34,75.34,66100.0,59.1304,59.1304,59.0208,59.0208,66100.0
2010-04-22 14:05:00,75.34,75.36,75.28,75.32,42800.0,59.0208,59.0364,58.9738,59.0051,42800.0
2010-04-22 14:10:00,75.32,75.36,75.23,75.35,41800.0,59.0051,59.0364,58.9346,59.0286,41800.0
2010-04-22 14:15:00,75.35,75.42,75.31,75.38,43100.0,59.0286,59.0834,58.9973,59.0521,43100.0
2010-04-22 14:20:00,75.38,75.38,75.32,75.35,23500.0,59.0521,59.0521,59.0051,59.0286,23500.0
2010-04-22 14:25:00,75.35,75.55,75.35,75.55,91800.0,59.0286,59.1853,59.0286,59.1853,91800.0
2010-04-22 14:30:00,75.55,75.68,75.52,75.62,59800.0,59.1853,59.2871,59.1618,59.2401,59800.0
2010-04-22 14:35:00,75.63,75.7,75.6,75.67,65800.0,59.248,59.3028,59.2245,59.2793,65800.0
2010-04-22 14:40:00,75.66,75.68,75.49,75.52,73100.0,59.2715,59.2871,59.1383,59.1618,73100.0
2010-04-22 14:45:00,75.52,75.56,75.45,75.48,45400.0,59.1618,59.1931,59.1069,59.1304,45400.0
2010-04-22 14:50:00,75.47,75.56,75.44,75.53,105400.0,59.1226,59.1931,59.0991,59.1696,105400.0
2010-04-22 14:55:00,75.54,75.55,74.88,75.35,55200.0,59.1774,59.1853,58.6604,59.0286,55200.0
2010-04-22 15:00:00,75.36,75.39,75.3,75.35,70700.0,59.0364,59.0599,58.9894,59.0286,70700.0
2010-04-22 15:05:00,75.36,75.37,75.24,75.32,80600.0,59.0364,59.0443,58.9424,59.0051,80600.0
2010-04-22 15:10:00,75.32,75.4,75.27,75.39,34500.0,59.0051,59.0678,58.9659,59.0599,34500.0
2010-04-22 15:15:00,75.38,75.42,75.34,75.38,68200.0,59.0521,59.0834,59.0208,59.0521,68200.0
2010-04-22 15:20:00,75.37,75.56,75.37,75.55,76600.0,59.0443,59.1931,59.0443,59.1853,76600.0
2010-04-22 15:25:00,75.56,75.67,75.55,75.66,78800.0,59.1931,59.2793,59.1853,59.2715,78800.0
2010-04-22 15:30:00,75.67,75.7,75.63,75.65,81000.0,59.2793,59.3028,59.248,59.2636,81000.0
2010-04-22 15:35:00,75.63,75.68,75.61,75.63,61200.0,59.248,59.2871,59.2323,59.248,61200.0
2010-04-22 15:40:00,75.63,75.65,75.56,75.65,112100.0,59.248,59.2636,59.1931,59.2636,112100.0
2010-04-22 15:45:00,75.64,75.64,75.55,75.63,170100.0,59.2558,59.2558,59.1853,59.248,170100.0
2010-04-22 15:50:00,75.62,75.71,75.6,75.65,215200.0,59.2401,59.3106,59.2245,59.2636,215200.0
2010-04-22 15:55:00,75.66,75.71,75.57,75.59,200000.0,59.2715,59.3106,59.201,59.2166,200000.0
2010-04-23 09:30:00,75.03,75.15,74.7,74.93,161100.0,58.7779,58.8719,58.5194,58.6996,161100.0
2010-04-23 09:35:00,74.87,75.38,74.87,75.12,92900.0,58.6526,59.0521,58.6526,58.8484,92900.0
2010-04-23 09:40:00,75.09,75.11,74.9,74.93,70800.0,58.8249,58.8406,58.6761,58.6996,70800.0
2010-04-23 09:45:00,74.9,75.07,74.87,74.98,103500.0,58.6761,58.8093,58.6526,58.7388,103500.0
2010-04-23 09:50:00,74.98,75.32,74.9,75.3,105300.0,58.7388,59.0051,58.6761,58.9894,105300.0
2010-04-23 09:55:00,75.3,75.35,75.2,75.35,73200.0,58.9894,59.0286,58.9111,59.0286,73200.0
2010-04-23 10:00:00,75.35,75.65,75.33,75.4,146900.0,59.0286,59.2636,59.0129,59.0678,146900.0
2010-04-23 10:05:00,75.41,75.64,75.4,75.58,75600.0,59.0756,59.2558,59.0678,59.2088,75600.0
2010-04-23 10:10:00,75.58,75.68,75.46,75.46,68400.0,59.2088,59.2871,59.1148,59.1148,68400.0
2010-04-23 10:15:00,75.47,75.47,75.09,75.15,55400.0,59.1226,59.1226,58.8249,58.8719,55400.0
2010-04-23 10:20:00,75.14,75.14,75.01,75.03,40100.0,58.8641,58.8641,58.7623,58.7779,40100.0
2010-04-23 10:25:00,75.02,75.21,75.01,75.04,59800.0,58.7701,58.9189,58.7623,58.7858,59800.0
2010-04-23 10:30:00,75.03,75.04,74.81,74.88,101300.0,58.7779,58.7858,58.6056,58.6604,101300.0
2010-04-23 10:35:00,74.89,75.09,74.84,75.07,102700.0,58.6682,58.8249,58.6291,58.8093,102700.0
2010-04-23 10:40:00,75.08,75.36,75.02,75.33,74000.0,58.8171,59.0364,58.7701,59.0129,74000.0
2010-04-23 10:45:00,75.34,75.34,75.01,75.02,26100.0,59.0208,59.0208,58.7623,58.7701,26100.0
2010-04-23 10:50:00,75.01,75.1,75.0,75.04,38400.0,58.7623,58.8328,58.7544,58.7858,38400.0
2010-04-23 10:55:00,75.05,75.05,74.85,74.89,41100.0,58.7936,58.7936,58.6369,58.6682,41100.0
2010-04-23 11:00:00,74.9,74.93,74.66,74.71,88400.0,58.6761,58.6996,58.4881,58.5272,88400.0
2010-04-23 11:05:00,74.72,74.75,74.61,74.63,43000.0,58.5351,58.5586,58.4489,58.4646,43000.0
2010-04-23 11:10:00,74.63,74.7,74.55,74.64,61500.0,58.4646,58.5194,58.4019,58.4724,61500.0
2010-04-23 11:15:00,74.65,75.04,74.65,75.04,43000.0,58.4802,58.7858,58.4802,58.7858,43000.0
2010-04-23 11:20:00,75.0,75.2,75.0,75.19,67900.0,58.7544,58.9111,58.7544,58.9033,67900.0
2010-04-23 11:25:00,75.2,75.21,74.86,74.86,62400.0,58.9111,58.9189,58.6447,58.6447,62400.0
2010-04-23 11:30:00,74.86,74.86,74.66,74.67,39600.0,58.6447,58.6447,58.4881,58.4959,39600.0
2010-04-23 11:35:00,74.68,74.89,74.67,74.89,43400.0,58.5037,58.6682,58.4959,58.6682,43400.0
2010-04-23 11:40:00,74.89,74.89,74.71,74.72,18000.0,58.6682,58.6682,58.5272,58.5351,18000.0
2010-04-23 11:45:00,74.71,74.79,74.71,74.77,43800.0,58.5272,58.5899,58.5272,58.5742,43800.0
2010-04-23 11:50:00,74.78,74.82,74.73,74.8,31000.0,58.5821,58.6134,58.5429,58.5977,31000.0
2010-04-23 11:55:00,74.8,74.8,74.71,74.71,25300.0,58.5977,58.5977,58.5272,58.5272,25300.0
2010-04-23 12:00:00,74.72,74.78,74.66,74.69,41300.0,58.5351,58.5821,58.4881,58.5116,41300.0
2010-04-23 12:05:00,74.71,75.0,74.67,75.0,70900.0,58.5272,58.7544,58.4959,58.7544,70900.0
2010-04-23 12:10:00,75.0,75.0,74.92,74.94,47500.0,58.7544,58.7544,58.6917,58.7074,47500.0
2010-04-23 12:15:00,74.94,74.95,74.88,74.89,40300.0,58.7074,58.7152,58.6604,58.6682,40300.0
2010-04-23 12:20:00,74.87,74.99,74.84,74.99,41800.0,58.6526,58.7466,58.6291,58.7466,41800.0
2010-04-23 12:25:00,74.98,74.98,74.84,74.84,18700.0,58.7388,58.7388,58.6291,58.6291,18700.0
2010-04-23 12:30:00,74.85,74.85,74.76,74.76,25400.0,58.6369,58.6369,58.5664,58.5664,25400.0
2010-04-23 12:35:00,74.75,74.77,74.69,74.7,21100.0,58.5586,58.5742,58.5116,58.5194,21100.0
2010-04-23 12:40:00,74.69,74.74,74.64,74.67,27200.0,58.5116,58.5507,58.4724,58.4959,27200.0
2010-04-23 12:45:00,74.66,74.72,74.63,74.64,42300.0,58.4881,58.5351,58.4646,58.4724,42300.0
2010-04-23 12:50:00,74.66,74.67,74.62,74.67,29100.0,58.4881,58.4959,58.4567,58.4959,29100.0
2010-04-23 12:55:00,74.65,74.75,74.64,74.75,24700.0,58.4802,58.5586,58.4724,58.5586,24700.0
2010-04-23 13:00:00,74.75,74.75,74.62,74.67,75100.0,58.5586,58.5586,58.4567,58.4959,75100.0
2010-04-23 13:05:00,74.67,74.75,74.63,74.69,23400.0,58.4959,58.5586,58.4646,58.5116,23400.0
2010-04-23 13:10:00,74.71,74.79,74.7,74.78,17900.0,58.5272,58.5899,58.5194,58.5821,17900.0
2010-04-23 13:15:00,74.79,74.79,74.63,74.66,29900.0,58.5899,58.5899,58.4646,58.4881,29900.0
2010-04-23 13:20:00,74.66,74.73,74.64,74.7,21300.0,58.4881,58.5429,58.4724,58.5194,21300.0
2010-04-23 13:25:00,74.7,74.73,74.62,74.62,29800.0,58.5194,58.5429,58.4567,58.4567,29800.0
2010-04-23 13:30:00,74.63,74.65,74.6,74.65,27600.0,58.4646,58.4802,58.4411,58.4802,27600.0
2010-04-23 13:35:00,74.66,74.66,74.61,74.64,22900.0,58.4881,58.4881,58.4489,58.4724,22900.0
2010-04-23 13:40:00,74.64,74.64,74.56,74.6,34000.0,58.4724,58.4724,58.4097,58.4411,34000.0
2010-04-23 13:45:00,74.6,74.68,74.59,74.63,35300.0,58.4411,58.5037,58.4332,58.4646,35300.0
2010-04-23 13:50:00,74.62,74.69,74.61,74.69,45900.0,58.4567,58.5116,58.4489,58.5116,45900.0
2010-04-23 13:55:00,74.69,74.77,74.67,74.7,34600.0,58.5116,58.5742,58.4959,58.5194,34600.0
2010-04-23 14:00:00,74.7,74.78,74.64,74.76,76500.0,58.5194,58.5821,58.4724,58.5664,76500.0
2010-04-23 14:05:00,74.76,74.86,74.76,74.82,55100.0,58.5664,58.6447,58.5664,58.6134,55100.0
2010-04-23 14:10:00,74.82,74.89,74.82,74.86,35400.0,58.6134,58.6682,58.6134,58.6447,35400.0
2010-04-23 14:15:00,74.85,74.86,74.69,74.69,45500.0,58.6369,58.6447,58.5116,58.5116,45500.0
2010-04-23 14:20:00,74.7,74.76,74.64,74.76,72400.0,58.5194,58.5664,58.4724,58.5664,72400.0
2010-04-23 14:25:00,74.76,74.77,74.71,74.71,31800.0,58.5664,58.5742,58.5272,58.5272,31800.0
2010-04-23 14:30:00,74.71,74.72,74.64,74.71,49800.0,58.5272,58.5351,58.4724,58.5272,49800.0
2010-04-23 14:35:00,74.71,74.75,74.65,74.74,37200.0,58.5272,58.5586,58.4802,58.5507,37200.0
2010-04-23 14:40:00,74.74,74.8,74.71,74.74,34000.0,58.5507,58.5977,58.5272,58.5507,34000.0
2010-04-23 14:45:00,74.73,74.75,74.69,74.75,52300.0,58.5429,58.5586,58.5116,58.5586,52300.0
2010-04-23 14:50:00,74.77,74.93,74.73,74.91,93200.0,58.5742,58.6996,58.5429,58.6839,93200.0
2010-04-23 14:55:00,74.91,74.91,74.82,74.84,78900.0,58.6839,58.6839,58.6134,58.6291,78900.0
2010-04-23 15:00:00,74.83,74.88,74.79,74.82,97400.0,58.6212,58.6604,58.5899,58.6134,97400.0
2010-04-23 15:05:00,74.81,74.91,74.78,74.9,72600.0,58.6056,58.6839,58.5821,58.6761,72600.0
2010-04-23 15:10:00,74.9,74.95,74.88,74.92,85900.0,58.6761,58.7152,58.6604,58.6917,85900.0
2010-04-23 15:15:00,74.91,75.03,74.9,74.99,90300.0,58.6839,58.7779,58.6761,58.7466,90300.0
2010-04-23 15:20:00,75.0,75.05,74.95,74.96,69200.0,58.7544,58.7936,58.7152,58.7231,69200.0
2010-04-23 15:25:00,74.96,74.97,74.94,74.96,37300.0,58.7231,58.7309,58.7074,58.7231,37300.0
2010-04-23 15:30:00,74.95,75.04,74.95,75.01,65900.0,58.7152,58.7858,58.7152,58.7623,65900.0
2010-04-23 15:35:00,75.02,75.07,75.0,75.07,50400.0,58.7701,58.8093,58.7544,58.8093,50400.0
2010-04-23 15:40:00,75.06,75.08,74.93,74.99,116400.0,58.8014,58.8171,58.6996,58.7466,116400.0
2010-04-23 15:45:00,74.99,75.11,74.99,75.07,177900.0,58.7466,58.8406,58.7466,58.8093,177900.0
2010-04-23 15:50:00,75.07,75.09,74.97,75.08,209400.0,58.8093,58.8249,58.7309,58.8171,209400.0
2010-04-23 15:55:00,75.07,75.15,75.0,75.11,249800.0,58.8093,58.8719,58.7544,58.8406,249800.0
2010-04-26 09:30:00,74.57,75.1,74.57,75.1,150400.0,58.4176,58.8328,58.4176,58.8328,150400.0
2010-04-26 09:35:00,75.08,75.29,74.99,75.07,72400.0,58.8171,58.9816,58.7466,58.8093,72400.0
2010-04-26 09:40:00,75.12,75.25,75.1,75.16,86900.0,58.8484,58.9503,58.8328,58.8798,86900.0
2010-04-26 09:45:00,75.16,75.17,74.87,74.98,106400.0,58.8798,58.8876,58.6526,58.7388,106400.0
2010-04-26 09:50:00,74.99,75.0,74.74,74.82,94100.0,58.7466,58.7544,58.5507,58.6134,94100.0
2010-04-26 09:55:00,74.82,74.94,74.73,74.94,57500.0,58.6134,58.7074,58.5429,58.7074,57500.0
2010-04-26 10:00:00,74.92,75.03,74.82,75.01,56400.0,58.6917,58.7779,58.6134,58.7623,56400.0
2010-04-26 10:05:00,75.04,75.06,74.95,75.01,70500.0,58.7858,58.8014,58.7152,58.7623,70500.0
2010-04-26 10:10:00,75.03,75.06,74.93,74.98,58300.0,58.7779,58.8014,58.6996,58.7388,58300.0
2010-04-26 10:15:00,74.98,75.0,74.86,74.9,66400.0,58.7388,58.7544,58.6447,58.6761,66400.0
2010-04-26 10:20:00,74.91,74.98,74.91,74.94,30300.0,58.6839,58.7388,58.6839,58.7074,30300.0
2010-04-26 10:25:00,74.95,74.97,74.84,74.86,73500.0,58.7152,58.7309,58.6291,58.6447,73500.0
2010-04-26 10:30:00,74.86,75.0,74.85,74.88,74800.0,58.6447,58.7544,58.6369,58.6604,74800.0
2010-04-26 10:35:00,74.88,74.88,74.7,74.78,61800.0,58.6604,58.6604,58.5194,58.5821,61800.0
2010-04-26 10:40:00,74.78,74.87,74.75,74.85,35900.0,58.5821,58.6526,58.5586,58.6369,35900.0
2010-04-26 10:45:00,74.86,74.88,74.75,74.78,37900.0,58.6447,58.6604,58.5586,58.5821,37900.0
2010-04-26 10:50:00,74.79,74.82,74.75,74.78,21500.0,58.5899,58.6134,58.5586,58.5821,21500.0
2010-04-26 10:55:00,74.78,74.84,74.75,74.8,27400.0,58.5821,58.6291,58.5586,58.5977,27400.0
2010-04-26 11:00:00,74.79,74.8,74.7,74.76,32700.0,58.5899,58.5977,58.5194,58.5664,32700.0
2010-04-26 11:05:00,74.75,74.75,74.7,74.7,22600.0,58.5586,58.5586,58.5194,58.5194,22600.0
2010-04-26 11:10:00,74.7,74.79,74.65,74.73,33100.0,58.5194,58.5899,58.4802,58.5429,33100.0
2010-04-26 11:15:00,74.72,74.73,74.54,74.58,70700.0,58.5351,58.5429,58.3941,58.4254,70700.0
2010-04-26 11:20:00,74.58,74.61,74.48,74.52,91400.0,58.4254,58.4489,58.3471,58.3784,91400.0
2010-04-26 11:25:00,74.5,74.57,74.5,74.52,40200.0,58.3627,58.4176,58.3627,58.3784,40200.0
2010-04-26 11:30:00,74.52,74.55,74.5,74.52,29200.0,58.3784,58.4019,58.3627,58.3784,29200.0
2010-04-26 11:35:00,74.52,74.61,74.52,74.53,57500.0,58.3784,58.4489,58.3784,58.3862,57500.0
2010-04-26 11:40:00,74.53,74.57,74.52,74.53,68100.0,58.3862,58.4176,58.3784,58.3862,68100.0
2010-04-26 11:45:00,74.53,74.59,74.52,74.59,49500.0,58.3862,58.4332,58.3784,58.4332,49500.0
2010-04-26 11:50:00,74.58,74.66,74.56,74.6,56200.0,58.4254,58.4881,58.4097,58.4411,56200.0
2010-04-26 11:55:00,74.61,74.65,74.57,74.59,27300.0,58.4489,58.4802,58.4176,58.4332,27300.0
2010-04-26 12:00:00,74.6,74.62,74.5,74.52,49200.0,58.4411,58.4567,58.3627,58.3784,49200.0
2010-04-26 12:05:00,74.52,74.62,74.52,74.62,50300.0,58.3784,58.4567,58.3784,58.4567,50300.0
2010-04-26 12:10:00,74.61,74.76,74.61,74.71,46100.0,58.4489,58.5664,58.4489,58.5272,46100.0
2010-04-26 12:15:00,74.71,74.75,74.69,74.72,23700.0,58.5272,58.5586,58.5116,58.5351,23700.0
2010-04-26 12:20:00,74.72,74.78,74.68,74.78,51200.0,58.5351,58.5821,58.5037,58.5821,51200.0
2010-04-26 12:25:00,74.78,74.82,74.74,74.81,43700.0,58.5821,58.6134,58.5507,58.6056,43700.0
2010-04-26 12:30:00,74.81,74.82,74.71,74.79,37500.0,58.6056,58.6134,58.5272,58.5899,37500.0
2010-04-26 12:35:00,74.79,74.79,74.71,74.76,30300.0,58.5899,58.5899,58.5272,58.5664,30300.0
2010-04-26 12:40:00,74.76,74.77,74.69,74.72,20200.0,58.5664,58.5742,58.5116,58.5351,20200.0
2010-04-26 12:45:00,74.71,74.72,74.59,74.61,30800.0,58.5272,58.5351,58.4332,58.4489,30800.0
2010-04-26 12:50:00,74.61,74.7,74.6,74.68,29300.0,58.4489,58.5194,58.4411,58.5037,29300.0
2010-04-26 12:55:00,74.69,74.74,74.67,74.74,27200.0,58.5116,58.5507,58.4959,58.5507,27200.0
2010-04-26 13:00:00,74.74,74.76,74.71,74.74,32500.0,58.5507,58.5664,58.5272,58.5507,32500.0
2010-04-26 13:05:00,74.74,74.75,74.71,74.72,42600.0,58.5507,58.5586,58.5272,58.5351,42600.0
2010-04-26 13:10:00,74.73,74.78,74.71,74.72,25700.0,58.5429,58.5821,58.5272,58.5351,25700.0
2010-04-26 13:15:00,74.71,74.73,74.66,74.71,33500.0,58.5272,58.5429,58.4881,58.5272,33500.0
2010-04-26 13:20:00,74.7,74.71,74.65,74.67,19200.0,58.5194,58.5272,58.4802,58.4959,19200.0
2010-04-26 13:25:00,74.66,74.67,74.57,74.57,16000.0,58.4881,58.4959,58.4176,58.4176,16000.0
2010-04-26 13:30:00,74.57,74.61,74.51,74.53,28700.0,58.4176,58.4489,58.3706,58.3862,28700.0
2010-04-26 13:35:00,74.54,74.58,74.48,74.55,42300.0,58.3941,58.4254,58.3471,58.4019,42300.0
2010-04-26 13:40:00,74.55,74.6,74.5,74.53,21900.0,58.4019,58.4411,58.3627,58.3862,21900.0
2010-04-26 13:45:00,74.52,74.54,74.48,74.54,24900.0,58.3784,58.3941,58.3471,58.3941,24900.0
2010-04-26 13:50:00,74.54,74.54,74.4,74.4,36000.0,58.3941,58.3941,58.2844,58.2844,36000.0
2010-04-26 13:55:00,74.42,74.45,74.37,74.38,30600.0,58.3001,58.3236,58.2609,58.2687,30600.0
2010-04-26 14:00:00,74.39,74.43,74.34,74.36,29300.0,58.2765,58.3079,58.2374,58.253,29300.0
2010-04-26 14:05:00,74.36,74.38,74.32,74.35,32300.0,58.253,58.2687,58.2217,58.2452,32300.0
2010-04-26 14:10:00,74.35,74.4,74.32,74.38,32200.0,58.2452,58.2844,58.2217,58.2687,32200.0
2010-04-26 14:15:00,74.39,74.45,74.39,74.43,19700.0,58.2765,58.3236,58.2765,58.3079,19700.0
2010-04-26 14:20:00,74.43,74.44,74.41,74.44,17100.0,58.3079,58.3157,58.2922,58.3157,17100.0
2010-04-26 14:25:00,74.44,74.48,74.4,74.48,38500.0,58.3157,58.3471,58.2844,58.3471,38500.0
2010-04-26 14:30:00,74.47,74.47,74.38,74.38,23600.0,58.3392,58.3392,58.2687,58.2687,23600.0
2010-04-26 14:35:00,74.4,74.43,74.34,74.34,28400.0,58.2844,58.3079,58.2374,58.2374,28400.0
2010-04-26 14:40:00,74.35,74.35,74.25,74.27,53800.0,58.2452,58.2452,58.1669,58.1825,53800.0
2010-04-26 14:45:00,74.27,74.39,74.26,74.37,32000.0,58.1825,58.2765,58.1747,58.2609,32000.0
2010-04-26 14:50:00,74.36,74.44,74.34,74.44,36300.0,58.253,58.3157,58.2374,58.3157,36300.0
2010-04-26 14:55:00,74.44,74.44,74.35,74.35,35200.0,58.3157,58.3157,58.2452,58.2452,35200.0
2010-04-26 15:00:00,74.34,74.39,74.31,74.31,36800.0,58.2374,58.2765,58.2139,58.2139,36800.0
2010-04-26 15:05:00,74.32,74.33,74.26,74.26,24300.0,58.2217,58.2295,58.1747,58.1747,24300.0
2010-04-26 15:10:00,74.26,74.26,74.15,74.15,48300.0,58.1747,58.1747,58.0885,58.0885,48300.0
2010-04-26 15:15:00,74.16,74.29,74.14,74.22,51100.0,58.0964,58.1982,58.0807,58.1434,51100.0
2010-04-26 15:20:00,74.21,74.32,74.15,74.29,59400.0,58.1355,58.2217,58.0885,58.1982,59400.0
2010-04-26 15:25:00,74.29,74.32,74.25,74.25,87700.0,58.1982,58.2217,58.1669,58.1669,87700.0
2010-04-26 15:30:00,74.25,74.35,74.25,74.33,82000.0,58.1669,58.2452,58.1669,58.2295,82000.0
2010-04-26 15:35:00,74.34,74.44,74.33,74.42,63200.0,58.2374,58.3157,58.2295,58.3001,63200.0
2010-04-26 15:40:00,74.4,74.42,74.32,74.41,91100.0,58.2844,58.3001,58.2217,58.2922,91100.0
2010-04-26 15:45:00,74.4,74.4,74.24,74.34,115100.0,58.2844,58.2844,58.159,58.2374,115100.0
2010-04-26 15:50:00,74.34,74.4,74.33,74.36,93900.0,58.2374,58.2844,58.2295,58.253,93900.0
2010-04-26 15:55:00,74.36,74.38,74.3,74.34,110600.0,58.253,58.2687,58.206,58.2374,110600.0
2010-04-27 09:30:00,74.66,74.93,74.48,74.59,214100.0,58.4881,58.6996,58.3471,58.4332,214100.0
2010-04-27 09:35:00,74.63,74.63,74.16,74.29,89800.0,58.4646,58.4646,58.0964,58.1982,89800.0
2010-04-27 09:40:00,74.31,74.78,74.31,74.71,81300.0,58.2139,58.5821,58.2139,58.5272,81300.0
2010-04-27 09:45:00,74.7,74.72,74.51,74.65,65100.0,58.5194,58.5351,58.3706,58.4802,65100.0
2010-04-27 09:50:00,74.62,74.66,74.43,74.49,74200.0,58.4567,58.4881,58.3079,58.3549,74200.0
2010-04-27 09:55:00,74.48,74.55,74.34,74.46,65500.0,58.3471,58.4019,58.2374,58.3314,65500.0
2010-04-27 10:00:00,74.47,74.55,74.3,74.35,94000.0,58.3392,58.4019,58.206,58.2452,94000.0
2010-04-27 10:05:00,74.37,74.41,74.3,74.32,86400.0,58.2609,58.2922,58.206,58.2217,86400.0
2010-04-27 10:10:00,74.34,74.38,74.16,74.22,76900.0,58.2374,58.2687,58.0964,58.1434,76900.0
2010-04-27 10:15:00,74.21,74.3,74.11,74.24,43100.0,58.1355,58.206,58.0572,58.159,43100.0
2010-04-27 10:20:00,74.26,74.3,74.22,74.25,73700.0,58.1747,58.206,58.1434,58.1669,73700.0
2010-04-27 10:25:00,74.24,74.29,74.12,74.24,69800.0,58.159,58.1982,58.065,58.159,69800.0
2010-04-27 10:30:00,74.21,74.29,74.2,74.21,69100.0,58.1355,58.1982,58.1277,58.1355,69100.0
2010-04-27 10:35:00,74.21,74.27,74.19,74.23,47500.0,58.1355,58.1825,58.1199,58.1512,47500.0
2010-04-27 10:40:00,74.23,74.24,74.07,74.07,55600.0,58.1512,58.159,58.0259,58.0259,55600.0
2010-04-27 10:45:00,74.08,74.25,74.05,74.25,81300.0,58.0337,58.1669,58.0102,58.1669,81300.0
2010-04-27 10:50:00,74.25,74.28,73.87,74.01,210700.0,58.1669,58.1904,57.8692,57.9789,210700.0
2010-04-27 10:55:00,74.02,74.02,73.72,73.77,127100.0,57.9867,57.9867,57.7517,57.7908,127100.0
2010-04-27 11:00:00,73.77,74.01,73.77,74.0,34300.0,57.7908,57.9789,57.7908,57.971,34300.0
2010-04-27 11:05:00,74.0,74.0,73.83,73.86,47900.0,57.971,57.971,57.8378,57.8614,47900.0
2010-04-27 11:10:00,73.86,73.88,73.66,73.72,90900.0,57.8614,57.877,57.7047,57.7517,90900.0
2010-04-27 11:15:00,73.72,73.72,73.26,73.4,147100.0,57.7517,57.7517,57.3913,57.501,147100.0
2010-04-27 11:20:00,73.4,73.52,73.23,73.29,99200.0,57.501,57.595,57.3678,57.4148,99200.0
2010-04-27 11:25:00,73.28,73.28,72.9,72.91,136800.0,57.407,57.407,57.1093,57.1171,136800.0
2010-04-27 11:30:00,72.9,72.9,72.55,72.84,169300.0,57.1093,57.1093,56.8351,57.0623,169300.0
2010-04-27 11:35:00,72.85,72.98,72.81,72.83,79200.0,57.0701,57.172,57.0388,57.0545,79200.0
2010-04-27 11:40:00,72.85,73.17,72.83,73.17,72200.0,57.0701,57.3208,57.0545,57.3208,72200.0
2010-04-27 11:45:00,73.14,73.15,72.9,72.9,41700.0,57.2973,57.3051,57.1093,57.1093,41700.0
2010-04-27 11:50:00,72.9,72.97,72.68,72.71,69900.0,57.1093,57.1641,56.9369,56.9604,69900.0
2010-04-27 11:55:00,72.68,72.96,72.68,72.89,48500.0,56.9369,57.1563,56.9369,57.1015,48500.0
2010-04-27 12:00:00,72.88,73.11,72.88,73.0,51700.0,57.0936,57.2738,57.0936,57.1876,51700.0
2010-04-27 12:05:00,73.01,73.07,72.86,72.86,28000.0,57.1955,57.2425,57.078,57.078,28000.0
2010-04-27 12:10:00,72.86,72.88,72.65,72.71,60300.0,57.078,57.0936,56.9134,56.9604,60300.0
2010-04-27 12:15:00,72.71,73.0,72.7,72.97,44100.0,56.9604,57.1876,56.9526,57.1641,44100.0
2010-04-27 12:20:00,72.98,73.01,72.91,72.97,31900.0,57.172,57.1955,57.1171,57.1641,31900.0
2010-04-27 12:25:00,72.95,72.97,72.7,72.73,39400.0,57.1485,57.1641,56.9526,56.9761,39400.0
2010-04-27 12:30:00,72.73,72.74,72.64,72.69,45700.0,56.9761,56.984,56.9056,56.9448,45700.0
2010-04-27 12:35:00,72.69,72.76,72.66,72.69,45800.0,56.9448,56.9996,56.9213,56.9448,45800.0
2010-04-27 12:40:00,72.66,72.68,72.57,72.64,43100.0,56.9213,56.9369,56.8508,56.9056,43100.0
2010-04-27 12:45:00,72.65,72.79,72.62,72.68,52900.0,56.9134,57.0231,56.8899,56.9369,52900.0
2010-04-27 12:50:00,72.69,72.78,72.68,72.7,32600.0,56.9448,57.0153,56.9369,56.9526,32600.0
2010-04-27 12:55:00,72.73,72.86,72.71,72.85,37400.0,56.9761,57.078,56.9604,57.0701,37400.0
2010-04-27 13:00:00,72.85,72.94,72.81,72.86,40700.0,57.0701,57.1406,57.0388,57.078,40700.0
2010-04-27 13:05:00,72.83,72.99,72.83,72.94,30100.0,57.0545,57.1798,57.0545,57.1406,30100.0
2010-04-27 13:10:00,72.93,73.03,72.91,73.02,24100.0,57.1328,57.2111,57.1171,57.2033,24100.0
2010-04-27 13:15:00,73.03,73.21,72.98,73.21,57600.0,57.2111,57.3521,57.172,57.3521,57600.0
2010-04-27 13:20:00,73.22,73.23,73.11,73.13,29000.0,57.36,57.3678,57.2738,57.2895,29000.0
2010-04-27 13:25:00,73.13,73.25,73.12,73.21,29700.0,57.2895,57.3835,57.2816,57.3521,29700.0
2010-04-27 13:30:00,73.22,73.29,73.09,73.09,36000.0,57.36,57.4148,57.2581,57.2581,36000.0
2010-04-27 13:35:00,73.11,73.22,73.07,73.09,38900.0,57.2738,57.36,57.2425,57.2581,38900.0
2010-04-27 13:40:00,73.09,73.1,72.97,73.02,35000.0,57.2581,57.266,57.1641,57.2033,35000.0
2010-04-27 13:45:00,73.02,73.04,72.96,73.03,22500.0,57.2033,57.219,57.1563,57.2111,22500.0
2010-04-27 13:50:00,73.04,73.13,73.01,73.12,19600.0,57.219,57.2895,57.1955,57.2816,19600.0
2010-04-27 13:55:00,73.13,73.13,73.04,73.07,21300.0,57.2895,57.2895,57.219,57.2425,21300.0
2010-04-27 14:00:00,73.06,73.08,72.88,72.92,44200.0,57.2346,57.2503,57.0936,57.125,44200.0
2010-04-27 14:05:00,72.91,73.01,72.91,72.94,50400.0,57.1171,57.1955,57.1171,57.1406,50400.0
2010-04-27 14:10:00,72.94,72.97,72.87,72.94,24800.0,57.1406,57.1641,57.0858,57.1406,24800.0
2010-04-27 14:15:00,72.95,72.98,72.91,72.93,28000.0,57.1485,57.172,57.1171,57.1328,28000.0
2010-04-27 14:20:00,72.94,72.94,72.84,72.88,38200.0,57.1406,57.1406,57.0623,57.0936,38200.0
2010-04-27 14:25:00,72.89,73.0,72.87,72.93,49000.0,57.1015,57.1876,57.0858,57.1328,49000.0
2010-04-27 14:30:00,72.93,73.06,72.92,73.03,48500.0,57.1328,57.2346,57.125,57.2111,48500.0
2010-04-27 14:35:00,73.04,73.08,72.97,73.08,116300.0,57.219,57.2503,57.1641,57.2503,116300.0
2010-04-27 14:40:00,73.08,73.12,72.97,73.08,73500.0,57.2503,57.2816,57.1641,57.2503,73500.0
2010-04-27 14:45:00,73.07,73.15,73.04,73.14,52300.0,57.2425,57.3051,57.219,57.2973,52300.0
2010-04-27 14:50:00,73.14,73.18,73.07,73.13,72200.0,57.2973,57.3286,57.2425,57.2895,72200.0
2010-04-27 14:55:00,73.11,73.14,73.03,73.05,82900.0,57.2738,57.2973,57.2111,57.2268,82900.0
2010-04-27 15:00:00,73.06,73.12,73.0,73.04,64200.0,57.2346,57.2816,57.1876,57.219,64200.0
2010-04-27 15:05:00,73.05,73.15,72.99,73.14,94700.0,57.2268,57.3051,57.1798,57.2973,94700.0
2010-04-27 15:10:00,73.15,73.17,73.1,73.13,30900.0,57.3051,57.3208,57.266,57.2895,30900.0
2010-04-27 15:15:00,73.14,73.23,73.07,73.21,52000.0,57.2973,57.3678,57.2425,57.3521,52000.0
2010-04-27 15:20:00,73.21,73.22,73.13,73.15,40600.0,57.3521,57.36,57.2895,57.3051,40600.0
2010-04-27 15:25:00,73.13,73.13,73.05,73.1,48000.0,57.2895,57.2895,57.2268,57.266,48000.0
2010-04-27 15:30:00,73.08,73.08,72.9,72.92,113600.0,57.2503,57.2503,57.1093,57.125,113600.0
2010-04-27 15:35:00,72.92,72.96,72.77,72.87,85500.0,57.125,57.1563,57.0075,57.0858,85500.0
2010-04-27 15:40:00,72.87,72.87,72.65,72.75,140700.0,57.0858,57.0858,56.9134,56.9918,140700.0
2010-04-27 15:45:00,72.76,72.8,72.5,72.55,194200.0,56.9996,57.031,56.7959,56.8351,194200.0
2010-04-27 15:50:00,72.58,72.6,72.23,72.36,231800.0,56.8586,56.8743,56.5844,56.6863,231800.0
2010-04-27 15:55:00,72.36,72.49,72.36,72.44,234500.0,56.6863,56.7881,56.6863,56.7489,234500.0
2010-04-28 09:30:00,72.95,72.99,72.6,72.6,184000.0,57.1485,57.1798,56.8743,56.8743,184000.0
2010-04-28 09:35:00,72.6,72.62,72.32,72.35,123500.0,56.8743,56.8899,56.6549,56.6784,123500.0
2010-04-28 09:40:00,72.35,72.37,72.0,72.03,103700.0,56.6784,56.6941,56.4042,56.4277,103700.0
2010-04-28 09:45:00,72.02,72.18,72.0,72.13,115100.0,56.4199,56.5453,56.4042,56.5061,115100.0
2010-04-28 09:50:00,72.13,72.25,71.9,71.9,136100.0,56.5061,56.6001,56.3259,56.3259,136100.0
2010-04-28 09:55:00,71.89,71.97,71.8,71.92,65900.0,56.3181,56.3807,56.2476,56.3416,65900.0
2010-04-28 10:00:00,71.89,71.92,71.74,71.74,92100.0,56.3181,56.3416,56.2006,56.2006,92100.0
2010-04-28 10:05:00,71.75,71.76,71.59,71.71,130000.0,56.2084,56.2162,56.0831,56.1771,130000.0
2010-04-28 10:10:00,71.7,71.7,71.53,71.68,93600.0,56.1692,56.1692,56.036,56.1536,93600.0
2010-04-28 10:15:00,71.69,71.93,71.68,71.81,96400.0,56.1614,56.3494,56.1536,56.2554,96400.0
2010-04-28 10:20:00,71.8,71.94,71.79,71.89,199100.0,56.2476,56.3572,56.2397,56.3181,199100.0
2010-04-28 10:25:00,71.9,72.18,71.88,72.18,66500.0,56.3259,56.5453,56.3102,56.5453,66500.0
2010-04-28 10:30:00,72.17,72.27,72.03,72.13,78900.0,56.5374,56.6158,56.4277,56.5061,78900.0
2010-04-28 10:35:00,72.15,72.15,71.93,71.97,66600.0,56.5218,56.5218,56.3494,56.3807,66600.0
2010-04-28 10:40:00,71.96,72.07,71.89,71.9,51900.0,56.3729,56.4591,56.3181,56.3259,51900.0
2010-04-28 10:45:00,71.9,72.1,71.86,71.86,28100.0,56.3259,56.4826,56.2946,56.2946,28100.0
2010-04-28 10:50:00,71.86,72.06,71.85,72.04,39200.0,56.2946,56.4512,56.2867,56.4356,39200.0
2010-04-28 10:55:00,72.04,72.12,71.9,72.12,63500.0,56.4356,56.4982,56.3259,56.4982,63500.0
2010-04-28 11:00:00,72.12,72.17,72.02,72.13,66400.0,56.4982,56.5374,56.4199,56.5061,66400.0
2010-04-28 11:05:00,72.12,72.2,72.01,72.03,32300.0,56.4982,56.5609,56.4121,56.4277,32300.0
2010-04-28 11:10:00,72.03,72.13,72.01,72.13,34400.0,56.4277,56.5061,56.4121,56.5061,34400.0
2010-04-28 11:15:00,72.13,72.17,72.03,72.13,67300.0,56.5061,56.5374,56.4277,56.5061,67300.0
2010-04-28 11:20:00,72.14,72.15,72.04,72.04,30800.0,56.5139,56.5218,56.4356,56.4356,30800.0
2010-04-28 11:25:00,72.06,72.06,71.65,71.84,241000.0,56.4512,56.4512,56.1301,56.2789,241000.0
2010-04-28 11:30:00,71.84,71.93,71.7,71.74,32000.0,56.2789,56.3494,56.1692,56.2006,32000.0
2010-04-28 11:35:00,71.73,71.73,71.34,71.55,125100.0,56.1927,56.1927,55.8872,56.0517,125100.0
2010-04-28 11:40:00,71.56,71.85,71.54,71.7,62100.0,56.0595,56.2867,56.0439,56.1692,62100.0
2010-04-28 11:45:00,71.72,71.86,71.69,71.85,31700.0,56.1849,56.2946,56.1614,56.2867,31700.0
2010-04-28 11:50:00,71.87,71.9,71.72,71.77,31400.0,56.3024,56.3259,56.1849,56.2241,31400.0
2010-04-28 11:55:00,71.79,71.89,71.78,71.86,28800.0,56.2397,56.3181,56.2319,56.2946,28800.0
2010-04-28 12:00:00,71.86,71.91,71.71,71.75,60200.0,56.2946,56.3337,56.1771,56.2084,60200.0
2010-04-28 12:05:00,71.74,71.81,71.67,71.81,25200.0,56.2006,56.2554,56.1457,56.2554,25200.0
2010-04-28 12:10:00,71.81,71.86,71.74,71.84,21500.0,56.2554,56.2946,56.2006,56.2789,21500.0
2010-04-28 12:15:00,71.83,71.94,71.82,71.87,27500.0,56.2711,56.3572,56.2632,56.3024,27500.0
2010-04-28 12:20:00,71.87,71.97,71.84,71.94,36100.0,56.3024,56.3807,56.2789,56.3572,36100.0
2010-04-28 12:25:00,71.92,72.04,71.92,71.98,30000.0,56.3416,56.4356,56.3416,56.3886,30000.0
2010-04-28 12:30:00,71.97,72.0,71.83,71.91,49400.0,56.3807,56.4042,56.2711,56.3337,49400.0
2010-04-28 12:35:00,71.92,71.97,71.84,71.92,38600.0,56.3416,56.3807,56.2789,56.3416,38600.0
2010-04-28 12:40:00,71.91,72.0,71.86,71.98,17000.0,56.3337,56.4042,56.2946,56.3886,17000.0
2010-04-28 12:45:00,71.97,72.0,71.9,71.96,11500.0,56.3807,56.4042,56.3259,56.3729,11500.0
2010-04-28 12:50:00,71.98,72.08,71.98,72.07,18800.0,56.3886,56.4669,56.3886,56.4591,18800.0
2010-04-28 12:55:00,72.07,72.09,72.01,72.09,27500.0,56.4591,56.4747,56.4121,56.4747,27500.0
2010-04-28 13:00:00,72.08,72.11,72.05,72.1,40000.0,56.4669,56.4904,56.4434,56.4826,40000.0
2010-04-28 13:05:00,72.1,72.12,72.02,72.07,25800.0,56.4826,56.4982,56.4199,56.4591,25800.0
2010-04-28 13:10:00,72.06,72.1,71.98,72.0,54200.0,56.4512,56.4826,56.3886,56.4042,54200.0
2010-04-28 13:15:00,72.01,72.1,72.0,72.09,46800.0,56.4121,56.4826,56.4042,56.4747,46800.0
2010-04-28 13:20:00,72.08,72.1,72.04,72.07,32700.0,56.4669,56.4826,56.4356,56.4591,32700.0
2010-04-28 13:25:00,72.07,72.1,72.01,72.1,28300.0,56.4591,56.4826,56.4121,56.4826,28300.0
2010-04-28 13:30:00,72.1,72.13,72.04,72.06,23500.0,56.4826,56.5061,56.4356,56.4512,23500.0
2010-04-28 13:35:00,72.05,72.1,72.05,72.1,34800.0,56.4434,56.4826,56.4434,56.4826,34800.0
2010-04-28 13:40:00,72.1,72.14,72.07,72.07,17500.0,56.4826,56.5139,56.4591,56.4591,17500.0
2010-04-28 13:45:00,72.07,72.13,72.05,72.12,39300.0,56.4591,56.5061,56.4434,56.4982,39300.0
2010-04-28 13:50:00,72.12,72.19,72.12,72.18,19700.0,56.4982,56.5531,56.4982,56.5453,19700.0
2010-04-28 13:55:00,72.18,72.19,72.12,72.19,13200.0,56.5453,56.5531,56.4982,56.5531,13200.0
2010-04-28 14:00:00,72.2,72.22,72.17,72.2,19800.0,56.5609,56.5766,56.5374,56.5609,19800.0
2010-04-28 14:05:00,72.19,72.25,72.16,72.24,36300.0,56.5531,56.6001,56.5296,56.5923,36300.0
2010-04-28 14:10:00,72.22,72.38,72.19,72.31,67700.0,56.5766,56.7019,56.5531,56.6471,67700.0
2010-04-28 14:15:00,72.32,72.45,72.14,72.18,92500.0,56.6549,56.7568,56.5139,56.5453,92500.0
2010-04-28 14:20:00,72.19,72.29,72.14,72.23,200700.0,56.5531,56.6314,56.5139,56.5844,200700.0
2010-04-28 14:25:00,72.24,72.45,72.24,72.28,50600.0,56.5923,56.7568,56.5923,56.6236,50600.0
2010-04-28 14:30:00,72.3,72.5,72.08,72.43,109400.0,56.6393,56.7959,56.4669,56.7411,109400.0
2010-04-28 14:35:00,72.42,72.5,72.36,72.48,118300.0,56.7333,56.7959,56.6863,56.7803,118300.0
2010-04-28 14:40:00,72.47,72.5,72.39,72.48,78100.0,56.7724,56.7959,56.7098,56.7803,78100.0
2010-04-28 14:45:00,72.47,72.49,72.28,72.31,100900.0,56.7724,56.7881,56.6236,56.6471,100900.0
2010-04-28 14:50:00,72.3,72.46,72.28,72.41,81100.0,56.6393,56.7646,56.6236,56.7254,81100.0
2010-04-28 14:55:00,72.42,72.52,72.41,72.49,117100.0,56.7333,56.8116,56.7254,56.7881,117100.0
2010-04-28 15:00:00,72.48,72.53,72.41,72.42,123400.0,56.7803,56.8194,56.7254,56.7333,123400.0
2010-04-28 15:05:00,72.41,72.45,72.35,72.41,67500.0,56.7254,56.7568,56.6784,56.7254,67500.0
2010-04-28 15:10:00,72.41,72.45,72.32,72.4,64200.0,56.7254,56.7568,56.6549,56.7176,64200.0
2010-04-28 15:15:00,72.4,72.43,72.33,72.4,52100.0,56.7176,56.7411,56.6628,56.7176,52100.0
2010-04-28 15:20:00,72.39,72.44,72.35,72.42,55300.0,56.7098,56.7489,56.6784,56.7333,55300.0
2010-04-28 15:25:00,72.41,72.44,72.33,72.37,51800.0,56.7254,56.7489,56.6628,56.6941,51800.0
2010-04-28 15:30:00,72.37,72.44,72.32,72.34,66500.0,56.6941,56.7489,56.6549,56.6706,66500.0
2010-04-28 15:35:00,72.34,72.36,72.17,72.2,104400.0,56.6706,56.6863,56.5374,56.5609,104400.0
2010-04-28 15:40:00,72.19,72.21,72.02,72.14,107300.0,56.5531,56.5688,56.4199,56.5139,107300.0
2010-04-28 15:45:00,72.16,72.17,71.91,71.98,170800.0,56.5296,56.5374,56.3337,56.3886,170800.0
2010-04-28 15:50:00,71.97,72.19,71.93,72.16,128000.0,56.3807,56.5531,56.3494,56.5296,128000.0
2010-04-28 15:55:00,72.16,72.38,72.15,72.36,166000.0,56.5296,56.7019,56.5218,56.6863,166000.0
2010-04-29 09:30:00,73.0,73.38,72.67,73.31,146100.0,57.1876,57.4853,56.9291,57.4305,146100.0
2010-04-29 09:35:00,73.32,73.73,73.27,73.51,101300.0,57.4383,57.7595,57.3991,57.5872,101300.0
2010-04-29 09:40:00,73.45,73.82,73.41,73.5,70600.0,57.5402,57.83,57.5088,57.5793,70600.0
2010-04-29 09:45:00,73.51,73.61,73.47,73.57,50300.0,57.5872,57.6655,57.5558,57.6342,50300.0
2010-04-29 09:50:00,73.56,73.61,73.48,73.49,62000.0,57.6263,57.6655,57.5637,57.5715,62000.0
2010-04-29 09:55:00,73.49,73.51,73.25,73.25,73200.0,57.5715,57.5872,57.3835,57.3835,73200.0
2010-04-29 10:00:00,73.27,73.46,73.25,73.37,53900.0,57.3991,57.548,57.3835,57.4775,53900.0
2010-04-29 10:05:00,73.39,73.4,73.13,73.22,53500.0,57.4932,57.501,57.2895,57.36,53500.0
2010-04-29 10:10:00,73.23,73.24,73.0,73.04,62700.0,57.3678,57.3756,57.1876,57.219,62700.0
2010-04-29 10:15:00,73.04,73.04,72.81,73.01,87700.0,57.219,57.219,57.0388,57.1955,87700.0
2010-04-29 10:20:00,73.01,73.47,73.01,73.37,75300.0,57.1955,57.5558,57.1955,57.4775,75300.0
2010-04-29 10:25:00,73.37,73.48,73.34,73.43,100800.0,57.4775,57.5637,57.454,57.5245,100800.0
2010-04-29 10:30:00,73.44,73.44,73.39,73.42,27400.0,57.5323,57.5323,57.4932,57.5167,27400.0
2010-04-29 10:35:00,73.43,73.47,73.37,73.46,58800.0,57.5245,57.5558,57.4775,57.548,58800.0
2010-04-29 10:40:00,73.48,73.51,73.41,73.45,57200.0,57.5637,57.5872,57.5088,57.5402,57200.0
2010-04-29 10:45:00,73.46,73.5,73.43,73.47,66300.0,57.548,57.5793,57.5245,57.5558,66300.0
2010-04-29 10:50:00,73.46,73.55,73.45,73.46,52900.0,57.548,57.6185,57.5402,57.548,52900.0
2010-04-29 10:55:00,73.48,73.73,73.45,73.71,59900.0,57.5637,57.7595,57.5402,57.7438,59900.0
2010-04-29 11:00:00,73.71,73.83,73.7,73.71,57200.0,57.7438,57.8378,57.736,57.7438,57200.0
2010-04-29 11:05:00,73.72,73.73,73.5,73.56,81800.0,57.7517,57.7595,57.5793,57.6263,81800.0
2010-04-29 11:10:00,73.57,73.69,73.54,73.67,35400.0,57.6342,57.7282,57.6107,57.7125,35400.0
2010-04-29 11:15:00,73.67,73.67,73.44,73.5,82900.0,57.7125,57.7125,57.5323,57.5793,82900.0
2010-04-29 11:20:00,73.52,73.58,73.46,73.46,26300.0,57.595,57.642,57.548,57.548,26300.0
2010-04-29 11:25:00,73.47,73.66,73.42,73.66,30000.0,57.5558,57.7047,57.5167,57.7047,30000.0
2010-04-29 11:30:00,73.66,73.72,73.63,73.67,37300.0,57.7047,57.7517,57.6812,57.7125,37300.0
2010-04-29 11:35:00,73.68,73.8,73.67,73.74,66400.0,57.7203,57.8143,57.7125,57.7673,66400.0
2010-04-29 11:40:00,73.76,73.83,73.68,73.79,42400.0,57.783,57.8378,57.7203,57.8065,42400.0
2010-04-29 11:45:00,73.79,73.86,73.74,73.84,72000.0,57.8065,57.8614,57.7673,57.8457,72000.0
2010-04-29 11:50:00,73.84,73.92,73.8,73.87,48300.0,57.8457,57.9084,57.8143,57.8692,48300.0
2010-04-29 11:55:00,73.87,73.94,73.87,73.91,30600.0,57.8692,57.924,57.8692,57.9005,30600.0
2010-04-29 12:00:00,73.91,73.97,73.84,73.95,44400.0,57.9005,57.9475,57.8457,57.9319,44400.0
2010-04-29 12:05:00,73.94,73.97,73.83,73.86,36100.0,57.924,57.9475,57.8378,57.8614,36100.0
2010-04-29 12:10:00,73.87,73.91,73.8,73.88,67800.0,57.8692,57.9005,57.8143,57.877,67800.0
2010-04-29 12:15:00,73.87,73.9,73.82,73.89,78600.0,57.8692,57.8927,57.83,57.8849,78600.0
2010-04-29 12:20:00,73.89,73.92,73.87,73.89,49200.0,57.8849,57.9084,57.8692,57.8849,49200.0
2010-04-29 12:25:00,73.9,73.9,73.85,73.9,37100.0,57.8927,57.8927,57.8535,57.8927,37100.0
2010-04-29 12:30:00,73.9,73.98,73.86,73.96,54500.0,57.8927,57.9554,57.8614,57.9397,54500.0
2010-04-29 12:35:00,73.96,73.97,73.86,73.87,40100.0,57.9397,57.9475,57.8614,57.8692,40100.0
2010-04-29 12:40:00,73.87,74.0,73.85,73.96,56400.0,57.8692,57.971,57.8535,57.9397,56400.0
2010-04-29 12:45:00,73.96,73.97,73.84,73.89,29900.0,57.9397,57.9475,57.8457,57.8849,29900.0
2010-04-29 12:50:00,73.9,73.94,73.86,73.9,43700.0,57.8927,57.924,57.8614,57.8927,43700.0
2010-04-29 12:55:00,73.92,73.93,73.87,73.89,26800.0,57.9084,57.9162,57.8692,57.8849,26800.0
2010-04-29 13:00:00,73.9,73.9,73.8,73.84,40300.0,57.8927,57.8927,57.8143,57.8457,40300.0
2010-04-29 13:05:00,73.85,73.86,73.79,73.85,32800.0,57.8535,57.8614,57.8065,57.8535,32800.0
2010-04-29 13:10:00,73.85,73.9,73.8,73.88,40300.0,57.8535,57.8927,57.8143,57.877,40300.0
2010-04-29 13:15:00,73.89,73.9,73.76,73.84,48600.0,57.8849,57.8927,57.783,57.8457,48600.0
2010-04-29 13:20:00,73.82,73.86,73.78,73.79,40500.0,57.83,57.8614,57.7987,57.8065,40500.0
2010-04-29 13:25:00,73.79,73.79,73.72,73.74,26800.0,57.8065,57.8065,57.7517,57.7673,26800.0
2010-04-29 13:30:00,73.75,73.82,73.73,73.78,27500.0,57.7752,57.83,57.7595,57.7987,27500.0
2010-04-29 13:35:00,73.78,73.83,73.75,73.82,28500.0,57.7987,57.8378,57.7752,57.83,28500.0
2010-04-29 13:40:00,73.83,73.83,73.76,73.81,24500.0,57.8378,57.8378,57.783,57.8222,24500.0
2010-04-29 13:45:00,73.8,73.84,73.76,73.84,16500.0,57.8143,57.8457,57.783,57.8457,16500.0
2010-04-29 13:50:00,73.82,73.88,73.81,73.82,19600.0,57.83,57.877,57.8222,57.83,19600.0
2010-04-29 13:55:00,73.82,73.9,73.82,73.89,18500.0,57.83,57.8927,57.83,57.8849,18500.0
2010-04-29 14:00:00,73.9,73.9,73.85,73.85,52200.0,57.8927,57.8927,57.8535,57.8535,52200.0
2010-04-29 14:05:00,73.84,73.89,73.8,73.89,24100.0,57.8457,57.8849,57.8143,57.8849,24100.0
2010-04-29 14:10:00,73.87,73.87,73.74,73.79,31000.0,57.8692,57.8692,57.7673,57.8065,31000.0
2010-04-29 14:15:00,73.79,73.84,73.74,73.84,17800.0,57.8065,57.8457,57.7673,57.8457,17800.0
2010-04-29 14:20:00,73.83,73.86,73.81,73.84,35600.0,57.8378,57.8614,57.8222,57.8457,35600.0
2010-04-29 14:25:00,73.86,73.86,73.77,73.8,44700.0,57.8614,57.8614,57.7908,57.8143,44700.0
2010-04-29 14:30:00,73.78,73.89,73.78,73.88,27000.0,57.7987,57.8849,57.7987,57.877,27000.0
2010-04-29 14:35:00,73.89,73.9,73.75,73.78,44500.0,57.8849,57.8927,57.7752,57.7987,44500.0
2010-04-29 14:40:00,73.78,73.85,73.76,73.83,57800.0,57.7987,57.8535,57.783,57.8378,57800.0
2010-04-29 14:45:00,73.84,73.84,73.77,73.79,53300.0,57.8457,57.8457,57.7908,57.8065,53300.0
2010-04-29 14:50:00,73.8,73.81,73.69,73.77,110600.0,57.8143,57.8222,57.7282,57.7908,110600.0
2010-04-29 14:55:00,73.77,73.9,73.71,73.82,98300.0,57.7908,57.8927,57.7438,57.83,98300.0
2010-04-29 15:00:00,73.82,73.82,73.69,73.71,119000.0,57.83,57.83,57.7282,57.7438,119000.0
2010-04-29 15:05:00,73.71,73.8,73.7,73.78,56600.0,57.7438,57.8143,57.736,57.7987,56600.0
2010-04-29 15:10:00,73.79,73.8,73.74,73.79,37600.0,57.8065,57.8143,57.7673,57.8065,37600.0
2010-04-29 15:15:00,73.79,73.81,73.7,73.72,54900.0,57.8065,57.8222,57.736,57.7517,54900.0
2010-04-29 15:20:00,73.73,73.76,73.66,73.69,62300.0,57.7595,57.783,57.7047,57.7282,62300.0
2010-04-29 15:25:00,73.7,73.79,73.66,73.76,64300.0,57.736,57.8065,57.7047,57.783,64300.0
2010-04-29 15:30:00,73.76,73.82,73.71,73.81,74600.0,57.783,57.83,57.7438,57.8222,74600.0
2010-04-29 15:35:00,73.81,73.92,73.81,73.9,62500.0,57.8222,57.9084,57.8222,57.8927,62500.0
2010-04-29 15:40:00,73.91,73.92,73.82,73.83,67100.0,57.9005,57.9084,57.83,57.8378,67100.0
2010-04-29 15:45:00,73.82,73.82,73.71,73.77,111300.0,57.83,57.83,57.7438,57.7908,111300.0
2010-04-29 15:50:00,73.76,73.89,73.75,73.88,132200.0,57.783,57.8849,57.7752,57.877,132200.0
2010-04-29 15:55:00,73.87,73.88,73.72,73.8,270300.0,57.8692,57.877,57.7517,57.8143,270300.0
2010-04-30 09:30:00,73.8,74.1,73.8,74.1,74900.0,57.8143,58.0494,57.8143,58.0494,74900.0
2010-04-30 09:35:00,74.13,74.18,74.04,74.17,37100.0,58.0729,58.112,58.0024,58.1042,37100.0
2010-04-30 09:40:00,74.17,74.48,74.11,74.46,68700.0,58.1042,58.3471,58.0572,58.3314,68700.0
2010-04-30 09:45:00,74.46,74.46,73.71,73.74,92800.0,58.3314,58.3314,57.7438,57.7673,92800.0
2010-04-30 09:50:00,73.75,73.76,73.45,73.68,64400.0,57.7752,57.783,57.5402,57.7203,64400.0
2010-04-30 09:55:00,73.68,73.71,73.51,73.55,28800.0,57.7203,57.7438,57.5872,57.6185,28800.0
2010-04-30 10:00:00,73.53,73.75,73.51,73.7,97800.0,57.6028,57.7752,57.5872,57.736,97800.0
2010-04-30 10:05:00,73.7,73.77,73.65,73.75,207500.0,57.736,57.7908,57.6968,57.7752,207500.0
2010-04-30 10:10:00,73.75,73.94,73.68,73.77,90600.0,57.7752,57.924,57.7203,57.7908,90600.0
2010-04-30 10:15:00,73.77,73.9,73.69,73.88,132000.0,57.7908,57.8927,57.7282,57.877,132000.0
2010-04-30 10:20:00,73.85,74.04,73.85,74.0,42300.0,57.8535,58.0024,57.8535,57.971,42300.0
2010-04-30 10:25:00,73.99,74.22,73.97,74.18,56800.0,57.9632,58.1434,57.9475,58.112,56800.0
2010-04-30 10:30:00,74.19,74.37,74.13,74.35,97300.0,58.1199,58.2609,58.0729,58.2452,97300.0
2010-04-30 10:35:00,74.35,74.38,74.09,74.1,79400.0,58.2452,58.2687,58.0415,58.0494,79400.0
2010-04-30 10:40:00,74.13,74.3,74.13,74.24,36500.0,58.0729,58.206,58.0729,58.159,36500.0
2010-04-30 10:45:00,74.25,74.45,74.2,74.42,145000.0,58.1669,58.3236,58.1277,58.3001,145000.0
2010-04-30 10:50:00,74.43,74.43,74.24,74.31,118600.0,58.3079,58.3079,58.159,58.2139,118600.0
2010-04-30 10:55:00,74.29,74.29,74.04,74.16,49500.0,58.1982,58.1982,58.0024,58.0964,49500.0
2010-04-30 11:00:00,74.14,74.2,74.1,74.16,20300.0,58.0807,58.1277,58.0494,58.0964,20300.0
2010-04-30 11:05:00,74.14,74.17,74.0,74.05,53000.0,58.0807,58.1042,57.971,58.0102,53000.0
2010-04-30 11:10:00,74.07,74.24,74.07,74.24,31700.0,58.0259,58.159,58.0259,58.159,31700.0
2010-04-30 11:15:00,74.25,74.27,74.15,74.24,94300.0,58.1669,58.1825,58.0885,58.159,94300.0
2010-04-30 11:20:00,74.22,74.27,74.2,74.25,45700.0,58.1434,58.1825,58.1277,58.1669,45700.0
2010-04-30 11:25:00,74.25,74.25,74.0,74.04,61300.0,58.1669,58.1669,57.971,58.0024,61300.0
2010-04-30 11:30:00,74.03,74.14,74.03,74.06,24100.0,57.9945,58.0807,57.9945,58.018,24100.0
2010-04-30 11:35:00,74.07,74.11,74.07,74.1,27200.0,58.0259,58.0572,58.0259,58.0494,27200.0
2010-04-30 11:40:00,74.11,74.12,73.99,74.03,29700.0,58.0572,58.065,57.9632,57.9945,29700.0
2010-04-30 11:45:00,74.03,74.05,73.91,73.92,23600.0,57.9945,58.0102,57.9005,57.9084,23600.0
2010-04-30 11:50:00,73.92,73.99,73.85,73.94,32000.0,57.9084,57.9632,57.8535,57.924,32000.0
2010-04-30 11:55:00,73.93,73.96,73.86,73.92,23500.0,57.9162,57.9397,57.8614,57.9084,23500.0
2010-04-30 12:00:00,73.91,73.96,73.82,73.89,28500.0,57.9005,57.9397,57.83,57.8849,28500.0
2010-04-30 12:05:00,73.87,73.92,73.75,73.82,62200.0,57.8692,57.9084,57.7752,57.83,62200.0
2010-04-30 12:10:00,73.8,73.86,73.78,73.8,45200.0,57.8143,57.8614,57.7987,57.8143,45200.0
2010-04-30 12:15:00,73.8,73.83,73.66,73.69,97500.0,57.8143,57.8378,57.7047,57.7282,97500.0
2010-04-30 12:20:00,73.7,73.7,73.5,73.53,74300.0,57.736,57.736,57.5793,57.6028,74300.0
2010-04-30 12:25:00,73.53,73.53,73.48,73.5,35500.0,57.6028,57.6028,57.5637,57.5793,35500.0
2010-04-30 12:30:00,73.51,73.6,73.48,73.5,34600.0,57.5872,57.6577,57.5637,57.5793,34600.0
2010-04-30 12:35:00,73.5,73.53,73.36,73.41,37700.0,57.5793,57.6028,57.4697,57.5088,37700.0
2010-04-30 12:40:00,73.41,73.54,73.41,73.42,20000.0,57.5088,57.6107,57.5088,57.5167,20000.0
2010-04-30 12:45:00,73.42,73.44,73.33,73.34,25000.0,57.5167,57.5323,57.4462,57.454,25000.0
2010-04-30 12:50:00,73.34,73.44,73.24,73.25,27400.0,57.454,57.5323,57.3756,57.3835,27400.0
2010-04-30 12:55:00,73.26,73.27,73.0,73.03,54400.0,57.3913,57.3991,57.1876,57.2111,54400.0
2010-04-30 13:00:00,73.04,73.22,73.03,73.22,62500.0,57.219,57.36,57.2111,57.36,62500.0
2010-04-30 13:05:00,73.2,73.2,72.98,73.02,53100.0,57.3443,57.3443,57.172,57.2033,53100.0
2010-04-30 13:10:00,73.01,73.11,73.0,73.06,30400.0,57.1955,57.2738,57.1876,57.2346,30400.0
2010-04-30 13:15:00,73.06,73.2,73.02,73.17,21500.0,57.2346,57.3443,57.2033,57.3208,21500.0
2010-04-30 13:20:00,73.19,73.19,72.98,73.0,32900.0,57.3365,57.3365,57.172,57.1876,32900.0
2010-04-30 13:25:00,73.0,73.13,72.98,73.11,25300.0,57.1876,57.2895,57.172,57.2738,25300.0
2010-04-30 13:30:00,73.1,73.16,73.0,73.1,18500.0,57.266,57.313,57.1876,57.266,18500.0
2010-04-30 13:35:00,73.09,73.23,73.09,73.2,44900.0,57.2581,57.3678,57.2581,57.3443,44900.0
2010-04-30 13:40:00,73.21,73.38,73.21,73.36,44000.0,57.3521,57.4853,57.3521,57.4697,44000.0
2010-04-30 13:45:00,73.37,73.51,73.36,73.51,39900.0,57.4775,57.5872,57.4697,57.5872,39900.0
2010-04-30 13:50:00,73.51,73.55,73.44,73.45,26800.0,57.5872,57.6185,57.5323,57.5402,26800.0
2010-04-30 13:55:00,73.44,73.46,73.29,73.29,24200.0,57.5323,57.548,57.4148,57.4148,24200.0
2010-04-30 14:00:00,73.29,73.29,73.11,73.18,29400.0,57.4148,57.4148,57.2738,57.3286,29400.0
2010-04-30 14:05:00,73.18,73.26,73.15,73.24,24600.0,57.3286,57.3913,57.3051,57.3756,24600.0
2010-04-30 14:10:00,73.24,73.32,73.2,73.32,19700.0,57.3756,57.4383,57.3443,57.4383,19700.0
2010-04-30 14:15:00,73.32,73.35,73.21,73.22,51500.0,57.4383,57.4618,57.3521,57.36,51500.0
2010-04-30 14:20:00,73.21,73.21,73.0,73.09,46100.0,57.3521,57.3521,57.1876,57.2581,46100.0
2010-04-30 14:25:00,73.09,73.1,72.95,73.02,59000.0,57.2581,57.266,57.1485,57.2033,59000.0
2010-04-30 14:30:00,73.01,73.02,72.88,72.91,47700.0,57.1955,57.2033,57.0936,57.1171,47700.0
2010-04-30 14:35:00,72.9,72.9,72.71,72.72,79000.0,57.1093,57.1093,56.9604,56.9683,79000.0
2010-04-30 14:40:00,72.72,72.74,72.58,72.69,49000.0,56.9683,56.984,56.8586,56.9448,49000.0
2010-04-30 14:45:00,72.68,72.74,72.57,72.73,31000.0,56.9369,56.984,56.8508,56.9761,31000.0
2010-04-30 14:50:00,72.73,72.81,72.68,72.79,31400.0,56.9761,57.0388,56.9369,57.0231,31400.0
2010-04-30 14:55:00,72.78,72.86,72.74,72.76,54700.0,57.0153,57.078,56.984,56.9996,54700.0
2010-04-30 15:00:00,72.75,72.78,72.71,72.71,38000.0,56.9918,57.0153,56.9604,56.9604,38000.0
2010-04-30 15:05:00,72.7,72.78,72.62,72.71,43100.0,56.9526,57.0153,56.8899,56.9604,43100.0
2010-04-30 15:10:00,72.71,72.87,72.65,72.79,36500.0,56.9604,57.0858,56.9134,57.0231,36500.0
2010-04-30 15:15:00,72.78,72.81,72.73,72.78,24600.0,57.0153,57.0388,56.9761,57.0153,24600.0
2010-04-30 15:20:00,72.78,72.8,72.65,72.72,67500.0,57.0153,57.031,56.9134,56.9683,67500.0
2010-04-30 15:25:00,72.72,72.72,72.62,72.69,42400.0,56.9683,56.9683,56.8899,56.9448,42400.0
2010-04-30 15:30:00,72.69,72.73,72.64,72.68,55700.0,56.9448,56.9761,56.9056,56.9369,55700.0
2010-04-30 15:35:00,72.68,72.69,72.39,72.49,98800.0,56.9369,56.9448,56.7098,56.7881,98800.0
2010-04-30 15:40:00,72.48,72.56,72.26,72.5,152900.0,56.7803,56.8429,56.6079,56.7959,152900.0
2010-04-30 15:45:00,72.48,72.5,72.37,72.48,175800.0,56.7803,56.7959,56.6941,56.7803,175800.0
2010-04-30 15:50:00,72.49,72.56,72.41,72.55,233400.0,56.7881,56.8429,56.7254,56.8351,233400.0
2010-04-30 15:55:00,72.54,72.59,72.33,72.36,351300.0,56.8273,56.8664,56.6628,56.6863,351300.0
2010-05-03 09:30:00,72.62,73.28,72.46,73.09,135700.0,56.8899,57.407,56.7646,57.2581,135700.0
2010-05-03 09:35:00,73.01,73.32,73.0,73.26,78100.0,57.1955,57.4383,57.1876,57.3913,78100.0
2010-05-03 09:40:00,73.26,73.36,73.07,73.08,94900.0,57.3913,57.4697,57.2425,57.2503,94900.0
2010-05-03 09:45:00,73.1,73.27,73.07,73.23,70600.0,57.266,57.3991,57.2425,57.3678,70600.0
2010-05-03 09:50:00,73.23,73.27,72.98,73.03,116700.0,57.3678,57.3991,57.172,57.2111,116700.0
2010-05-03 09:55:00,73.04,73.32,73.01,73.28,63100.0,57.219,57.4383,57.1955,57.407,63100.0
2010-05-03 10:00:00,73.32,73.37,73.2,73.24,56900.0,57.4383,57.4775,57.3443,57.3756,56900.0
2010-05-03 10:05:00,73.26,73.5,73.26,73.47,45600.0,57.3913,57.5793,57.3913,57.5558,45600.0
2010-05-03 10:10:00,73.49,73.73,73.49,73.64,65500.0,57.5715,57.7595,57.5715,57.689,65500.0
2010-05-03 10:15:00,73.64,73.7,73.56,73.63,30500.0,57.689,57.736,57.6263,57.6812,30500.0
2010-05-03 10:20:00,73.62,73.78,73.61,73.74,41600.0,57.6733,57.7987,57.6655,57.7673,41600.0
2010-05-03 10:25:00,73.7,73.79,73.66,73.72,33900.0,57.736,57.8065,57.7047,57.7517,33900.0
2010-05-03 10:30:00,73.73,73.74,73.63,73.7,34800.0,57.7595,57.7673,57.6812,57.736,34800.0
2010-05-03 10:35:00,73.69,73.81,73.69,73.81,52700.0,57.7282,57.8222,57.7282,57.8222,52700.0
2010-05-03 10:40:00,73.82,73.86,73.76,73.79,104100.0,57.83,57.8614,57.783,57.8065,104100.0
2010-05-03 10:45:00,73.81,73.81,73.57,73.65,39000.0,57.8222,57.8222,57.6342,57.6968,39000.0
2010-05-03 10:50:00,73.64,73.72,73.56,73.6,31200.0,57.689,57.7517,57.6263,57.6577,31200.0
2010-05-03 10:55:00,73.6,73.67,73.5,73.5,55100.0,57.6577,57.7125,57.5793,57.5793,55100.0
2010-05-03 11:00:00,73.5,73.61,73.48,73.58,31100.0,57.5793,57.6655,57.5637,57.642,31100.0
2010-05-03 11:05:00,73.57,73.68,73.57,73.66,36000.0,57.6342,57.7203,57.6342,57.7047,36000.0
2010-05-03 11:10:00,73.65,73.85,73.65,73.81,43700.0,57.6968,57.8535,57.6968,57.8222,43700.0
2010-05-03 11:15:00,73.83,73.91,73.8,73.83,37000.0,57.8378,57.9005,57.8143,57.8378,37000.0
2010-05-03 11:20:00,73.83,73.91,73.8,73.82,31700.0,57.8378,57.9005,57.8143,57.83,31700.0
2010-05-03 11:25:00,73.8,73.82,73.72,73.8,31400.0,57.8143,57.83,57.7517,57.8143,31400.0
2010-05-03 11:30:00,73.81,73.93,73.8,73.92,32600.0,57.8222,57.9162,57.8143,57.9084,32600.0
2010-05-03 11:35:00,73.92,73.93,73.86,73.86,26900.0,57.9084,57.9162,57.8614,57.8614,26900.0
2010-05-03 11:40:00,73.87,73.9,73.85,73.85,23300.0,57.8692,57.8927,57.8535,57.8535,23300.0
2010-05-03 11:45:00,73.87,73.9,73.84,73.84,36700.0,57.8692,57.8927,57.8457,57.8457,36700.0
2010-05-03 11:50:00,73.84,73.9,73.83,73.9,20600.0,57.8457,57.8927,57.8378,57.8927,20600.0
2010-05-03 11:55:00,73.9,73.94,73.88,73.92,39700.0,57.8927,57.924,57.877,57.9084,39700.0
2010-05-03 12:00:00,73.93,73.93,73.84,73.92,25600.0,57.9162,57.9162,57.8457,57.9084,25600.0
2010-05-03 12:05:00,73.92,73.93,73.82,73.86,33100.0,57.9084,57.9162,57.83,57.8614,33100.0
2010-05-03 12:10:00,73.87,73.93,73.86,73.9,17000.0,57.8692,57.9162,57.8614,57.8927,17000.0
2010-05-03 12:15:00,73.9,73.95,73.89,73.95,43400.0,57.8927,57.9319,57.8849,57.9319,43400.0
2010-05-03 12:20:00,73.95,74.25,73.91,74.19,128500.0,57.9319,58.1669,57.9005,58.1199,128500.0
2010-05-03 12:25:00,74.2,74.3,74.14,74.19,132000.0,58.1277,58.206,58.0807,58.1199,132000.0
2010-05-03 12:30:00,74.19,74.25,74.14,74.22,127700.0,58.1199,58.1669,58.0807,58.1434,127700.0
2010-05-03 12:35:00,74.22,74.23,74.09,74.12,71900.0,58.1434,58.1512,58.0415,58.065,71900.0
2010-05-03 12:40:00,74.12,74.19,74.09,74.18,65000.0,58.065,58.1199,58.0415,58.112,65000.0
2010-05-03 12:45:00,74.18,74.2,74.1,74.16,54800.0,58.112,58.1277,58.0494,58.0964,54800.0
2010-05-03 12:50:00,74.16,74.16,74.03,74.1,62700.0,58.0964,58.0964,57.9945,58.0494,62700.0
2010-05-03 12:55:00,74.1,74.28,74.07,74.28,41500.0,58.0494,58.1904,58.0259,58.1904,41500.0
2010-05-03 13:00:00,74.29,74.29,74.18,74.22,34300.0,58.1982,58.1982,58.112,58.1434,34300.0
2010-05-03 13:05:00,74.22,74.24,74.15,74.21,18100.0,58.1434,58.159,58.0885,58.1355,18100.0
2010-05-03 13:10:00,74.21,74.21,74.1,74.16,26700.0,58.1355,58.1355,58.0494,58.0964,26700.0
2010-05-03 13:15:00,74.16,74.21,74.07,74.21,38400.0,58.0964,58.1355,58.0259,58.1355,38400.0
2010-05-03 13:20:00,74.22,74.27,74.22,74.25,32200.0,58.1434,58.1825,58.1434,58.1669,32200.0
2010-05-03 13:25:00,74.25,74.3,74.24,74.3,28200.0,58.1669,58.206,58.159,58.206,28200.0
2010-05-03 13:30:00,74.3,74.4,74.3,74.38,47600.0,58.206,58.2844,58.206,58.2687,47600.0
2010-05-03 13:35:00,74.39,74.46,74.37,74.42,81400.0,58.2765,58.3314,58.2609,58.3001,81400.0
2010-05-03 13:40:00,74.42,74.49,74.4,74.44,50100.0,58.3001,58.3549,58.2844,58.3157,50100.0
2010-05-03 13:45:00,74.43,74.5,74.43,74.43,35400.0,58.3079,58.3627,58.3079,58.3079,35400.0
2010-05-03 13:50:00,74.43,74.46,74.39,74.45,27300.0,58.3079,58.3314,58.2765,58.3236,27300.0
2010-05-03 13:55:00,74.45,74.5,74.42,74.42,38400.0,58.3236,58.3627,58.3001,58.3001,38400.0
2010-05-03 14:00:00,74.42,74.47,74.39,74.45,26100.0,58.3001,58.3392,58.2765,58.3236,26100.0
2010-05-03 14:05:00,74.43,74.54,74.4,74.47,89500.0,58.3079,58.3941,58.2844,58.3392,89500.0
2010-05-03 14:10:00,74.48,74.52,74.37,74.42,36900.0,58.3471,58.3784,58.2609,58.3001,36900.0
2010-05-03 14:15:00,74.43,74.5,74.4,74.48,34400.0,58.3079,58.3627,58.2844,58.3471,34400.0
2010-05-03 14:20:00,74.49,74.64,74.47,74.57,60900.0,58.3549,58.4724,58.3392,58.4176,60900.0
2010-05-03 14:25:00,74.58,74.65,74.57,74.64,62700.0,58.4254,58.4802,58.4176,58.4724,62700.0
2010-05-03 14:30:00,74.64,74.7,74.59,74.6,51700.0,58.4724,58.5194,58.4332,58.4411,51700.0
2010-05-03 14:35:00,74.58,74.58,74.44,74.56,71400.0,58.4254,58.4254,58.3157,58.4097,71400.0
2010-05-03 14:40:00,74.57,74.64,74.57,74.63,31000.0,58.4176,58.4724,58.4176,58.4646,31000.0
2010-05-03 14:45:00,74.63,74.63,74.5,74.5,49600.0,58.4646,58.4646,58.3627,58.3627,49600.0
2010-05-03 14:50:00,74.52,74.6,74.48,74.5,47100.0,58.3784,58.4411,58.3471,58.3627,47100.0
2010-05-03 14:55:00,74.49,74.51,74.46,74.48,46200.0,58.3549,58.3706,58.3314,58.3471,46200.0
2010-05-03 15:00:00,74.49,74.5,74.44,74.5,53500.0,58.3549,58.3627,58.3157,58.3627,53500.0
2010-05-03 15:05:00,74.5,74.55,74.4,74.4,94200.0,58.3627,58.4019,58.2844,58.2844,94200.0
2010-05-03 15:10:00,74.4,74.42,74.35,74.4,81400.0,58.2844,58.3001,58.2452,58.2844,81400.0
2010-05-03 15:15:00,74.41,74.57,74.41,74.56,56700.0,58.2922,58.4176,58.2922,58.4097,56700.0
2010-05-03 15:20:00,74.56,74.6,74.49,74.57,84700.0,58.4097,58.4411,58.3549,58.4176,84700.0
2010-05-03 15:25:00,74.54,74.6,74.48,74.48,92500.0,58.3941,58.4411,58.3471,58.3471,92500.0
2010-05-03 15:30:00,74.48,74.58,74.48,74.58,79500.0,58.3471,58.4254,58.3471,58.4254,79500.0
2010-05-03 15:35:00,74.57,74.62,74.55,74.62,167500.0,58.4176,58.4567,58.4019,58.4567,167500.0
2010-05-03 15:40:00,74.6,74.64,74.59,74.59,107400.0,58.4411,58.4724,58.4332,58.4332,107400.0
2010-05-03 15:45:00,74.59,74.64,74.57,74.59,189700.0,58.4332,58.4724,58.4176,58.4332,189700.0
2010-05-03 15:50:00,74.58,74.6,74.44,74.44,215000.0,58.4254,58.4411,58.3157,58.3157,215000.0
2010-05-03 15:55:00,74.44,74.45,74.29,74.36,355900.0,58.3157,58.3236,58.1982,58.253,355900.0
2010-05-04 09:30:00,73.31,73.45,72.68,72.75,171100.0,57.4305,57.5402,56.9369,56.9918,171100.0
2010-05-04 09:35:00,72.85,73.01,72.52,72.62,129100.0,57.0701,57.1955,56.8116,56.8899,129100.0
2010-05-04 09:40:00,72.58,72.69,72.5,72.53,48000.0,56.8586,56.9448,56.7959,56.8194,48000.0
2010-05-04 09:45:00,72.5,72.88,72.44,72.86,58700.0,56.7959,57.0936,56.7489,57.078,58700.0
2010-05-04 09:50:00,72.84,72.84,72.51,72.69,42100.0,57.0623,57.0623,56.8038,56.9448,42100.0
2010-05-04 09:55:00,72.69,72.95,72.57,72.91,64200.0,56.9448,57.1485,56.8508,57.1171,64200.0
2010-05-04 10:00:00,72.95,73.0,72.75,72.78,109200.0,57.1485,57.1876,56.9918,57.0153,109200.0
2010-05-04 10:05:00,72.78,73.04,72.67,72.84,95400.0,57.0153,57.219,56.9291,57.0623,95400.0
2010-05-04 10:10:00,72.88,73.04,72.82,72.88,86000.0,57.0936,57.219,57.0466,57.0936,86000.0
2010-05-04 10:15:00,72.88,72.97,72.8,72.86,87000.0,57.0936,57.1641,57.031,57.078,87000.0
2010-05-04 10:20:00,72.88,72.97,72.81,72.93,34000.0,57.0936,57.1641,57.0388,57.1328,34000.0
2010-05-04 10:25:00,72.9,73.01,72.82,72.84,54500.0,57.1093,57.1955,57.0466,57.0623,54500.0
2010-05-04 10:30:00,72.85,72.89,72.51,72.55,109800.0,57.0701,57.1015,56.8038,56.8351,109800.0
2010-05-04 10:35:00,72.53,72.57,72.26,72.3,162700.0,56.8194,56.8508,56.6079,56.6393,162700.0
2010-05-04 10:40:00,72.32,72.41,72.23,72.27,70600.0,56.6549,56.7254,56.5844,56.6158,70600.0
2010-05-04 10:45:00,72.26,72.52,72.23,72.5,95700.0,56.6079,56.8116,56.5844,56.7959,95700.0
2010-05-04 10:50:00,72.51,72.56,72.39,72.52,76100.0,56.8038,56.8429,56.7098,56.8116,76100.0
2010-05-04 10:55:00,72.52,72.62,72.31,72.32,128800.0,56.8116,56.8899,56.6471,56.6549,128800.0
2010-05-04 11:00:00,72.31,72.38,72.24,72.35,61300.0,56.6471,56.7019,56.5923,56.6784,61300.0
2010-05-04 11:05:00,72.32,72.45,72.25,72.36,60100.0,56.6549,56.7568,56.6001,56.6863,60100.0
2010-05-04 11:10:00,72.34,72.4,72.28,72.3,20500.0,56.6706,56.7176,56.6236,56.6393,20500.0
2010-05-04 11:15:00,72.28,72.32,72.25,72.32,31800.0,56.6236,56.6549,56.6001,56.6549,31800.0
2010-05-04 11:20:00,72.3,72.5,72.29,72.47,50700.0,56.6393,56.7959,56.6314,56.7724,50700.0
2010-05-04 11:25:00,72.47,72.54,72.33,72.44,66300.0,56.7724,56.8273,56.6628,56.7489,66300.0
2010-05-04 11:30:00,72.45,72.51,72.38,72.44,33600.0,56.7568,56.8038,56.7019,56.7489,33600.0
2010-05-04 11:35:00,72.46,72.57,72.43,72.56,36100.0,56.7646,56.8508,56.7411,56.8429,36100.0
2010-05-04 11:40:00,72.56,72.7,72.5,72.56,141300.0,56.8429,56.9526,56.7959,56.8429,141300.0
2010-05-04 11:45:00,72.55,72.62,72.5,72.53,26200.0,56.8351,56.8899,56.7959,56.8194,26200.0
2010-05-04 11:50:00,72.53,72.57,72.35,72.39,46000.0,56.8194,56.8508,56.6784,56.7098,46000.0
2010-05-04 11:55:00,72.39,72.43,72.36,72.42,33000.0,56.7098,56.7411,56.6863,56.7333,33000.0
2010-05-04 12:00:00,72.42,72.53,72.41,72.5,48900.0,56.7333,56.8194,56.7254,56.7959,48900.0
2010-05-04 12:05:00,72.5,72.5,72.43,72.47,44800.0,56.7959,56.7959,56.7411,56.7724,44800.0
2010-05-04 12:10:00,72.49,72.55,72.35,72.55,78500.0,56.7881,56.8351,56.6784,56.8351,78500.0
2010-05-04 12:15:00,72.55,72.6,72.34,72.34,27900.0,56.8351,56.8743,56.6706,56.6706,27900.0
2010-05-04 12:20:00,72.34,72.4,72.27,72.33,143600.0,56.6706,56.7176,56.6158,56.6628,143600.0
2010-05-04 12:25:00,72.33,72.43,72.25,72.39,73200.0,56.6628,56.7411,56.6001,56.7098,73200.0
2010-05-04 12:30:00,72.4,72.55,72.3,72.5,36200.0,56.7176,56.8351,56.6393,56.7959,36200.0
2010-05-04 12:35:00,72.51,72.63,72.45,72.63,27500.0,56.8038,56.8978,56.7568,56.8978,27500.0
2010-05-04 12:40:00,72.65,72.69,72.49,72.51,26400.0,56.9134,56.9448,56.7881,56.8038,26400.0
2010-05-04 12:45:00,72.51,72.7,72.5,72.7,17600.0,56.8038,56.9526,56.7959,56.9526,17600.0
2010-05-04 12:50:00,72.68,72.71,72.58,72.59,23900.0,56.9369,56.9604,56.8586,56.8664,23900.0
2010-05-04 12:55:00,72.58,72.59,72.48,72.54,23800.0,56.8586,56.8664,56.7803,56.8273,23800.0
2010-05-04 13:00:00,72.54,72.56,72.48,72.51,67900.0,56.8273,56.8429,56.7803,56.8038,67900.0
2010-05-04 13:05:00,72.52,72.64,72.5,72.57,23000.0,56.8116,56.9056,56.7959,56.8508,23000.0
2010-05-04 13:10:00,72.57,72.6,72.5,72.52,22900.0,56.8508,56.8743,56.7959,56.8116,22900.0
2010-05-04 13:15:00,72.53,72.6,72.48,72.5,56100.0,56.8194,56.8743,56.7803,56.7959,56100.0
2010-05-04 13:20:00,72.51,72.56,72.49,72.52,24800.0,56.8038,56.8429,56.7881,56.8116,24800.0
2010-05-04 13:25:00,72.51,72.6,72.5,72.55,44300.0,56.8038,56.8743,56.7959,56.8351,44300.0
2010-05-04 13:30:00,72.54,72.66,72.53,72.59,30100.0,56.8273,56.9213,56.8194,56.8664,30100.0
2010-05-04 13:35:00,72.59,72.59,72.53,72.56,39700.0,56.8664,56.8664,56.8194,56.8429,39700.0
2010-05-04 13:40:00,72.58,72.62,72.53,72.55,31500.0,56.8586,56.8899,56.8194,56.8351,31500.0
2010-05-04 13:45:00,72.56,72.68,72.51,72.64,42500.0,56.8429,56.9369,56.8038,56.9056,42500.0
2010-05-04 13:50:00,72.64,72.65,72.55,72.57,39500.0,56.9056,56.9134,56.8351,56.8508,39500.0
2010-05-04 13:55:00,72.56,72.56,72.5,72.54,52400.0,56.8429,56.8429,56.7959,56.8273,52400.0
2010-05-04 14:00:00,72.53,72.55,72.4,72.48,93400.0,56.8194,56.8351,56.7176,56.7803,93400.0
2010-05-04 14:05:00,72.48,72.52,72.4,72.44,43100.0,56.7803,56.8116,56.7176,56.7489,43100.0
2010-05-04 14:10:00,72.46,72.48,72.43,72.46,16100.0,56.7646,56.7803,56.7411,56.7646,16100.0
2010-05-04 14:15:00,72.47,72.47,72.28,72.31,39300.0,56.7724,56.7724,56.6236,56.6471,39300.0
2010-05-04 14:20:00,72.31,72.39,72.28,72.39,59500.0,56.6471,56.7098,56.6236,56.7098,59500.0
2010-05-04 14:25:00,72.4,72.43,72.32,72.33,52100.0,56.7176,56.7411,56.6549,56.6628,52100.0
2010-05-04 14:30:00,72.35,72.5,72.27,72.31,57700.0,56.6784,56.7959,56.6158,56.6471,57700.0
2010-05-04 14:35:00,72.31,72.41,72.3,72.39,62500.0,56.6471,56.7254,56.6393,56.7098,62500.0
2010-05-04 14:40:00,72.39,72.47,72.35,72.4,63500.0,56.7098,56.7724,56.6784,56.7176,63500.0
2010-05-04 14:45:00,72.4,72.42,72.31,72.39,52400.0,56.7176,56.7333,56.6471,56.7098,52400.0
2010-05-04 14:50:00,72.39,72.48,72.35,72.35,80300.0,56.7098,56.7803,56.6784,56.6784,80300.0
2010-05-04 14:55:00,72.35,72.53,72.3,72.48,109300.0,56.6784,56.8194,56.6393,56.7803,109300.0
2010-05-04 15:00:00,72.47,72.65,72.45,72.64,114300.0,56.7724,56.9134,56.7568,56.9056,114300.0
2010-05-04 15:05:00,72.62,72.66,72.5,72.5,58100.0,56.8899,56.9213,56.7959,56.7959,58100.0
2010-05-04 15:10:00,72.51,72.55,72.49,72.5,47100.0,56.8038,56.8351,56.7881,56.7959,47100.0
2010-05-04 15:15:00,72.5,72.61,72.5,72.6,59400.0,56.7959,56.8821,56.7959,56.8743,59400.0
2010-05-04 15:20:00,72.6,72.6,72.47,72.57,113900.0,56.8743,56.8743,56.7724,56.8508,113900.0
2010-05-04 15:25:00,72.57,72.57,72.43,72.45,75400.0,56.8508,56.8508,56.7411,56.7568,75400.0
2010-05-04 15:30:00,72.44,72.53,72.4,72.4,85200.0,56.7489,56.8194,56.7176,56.7176,85200.0
2010-05-04 15:35:00,72.4,72.42,72.29,72.35,153200.0,56.7176,56.7333,56.6314,56.6784,153200.0
2010-05-04 15:40:00,72.37,72.41,72.3,72.38,293600.0,56.6941,56.7254,56.6393,56.7019,293600.0
2010-05-04 15:45:00,72.39,72.68,72.39,72.66,189400.0,56.7098,56.9369,56.7098,56.9213,189400.0
2010-05-04 15:50:00,72.66,72.91,72.63,72.89,328700.0,56.9213,57.1171,56.8978,57.1015,328700.0
2010-05-04 15:55:00,72.91,72.93,72.7,72.79,265700.0,57.1171,57.1328,56.9526,57.0231,265700.0
2010-05-05 09:30:00,71.91,72.04,71.09,71.29,275100.0,56.667,56.7694,56.0208,56.1784,275100.0
2010-05-05 09:35:00,71.29,71.32,70.84,71.14,131700.0,56.1784,56.202,55.8238,56.0602,131700.0
2010-05-05 09:40:00,71.08,71.48,71.01,71.43,118200.0,56.0129,56.3281,55.9578,56.2887,118200.0
2010-05-05 09:45:00,71.42,71.6,71.32,71.49,76600.0,56.2808,56.4227,56.202,56.336,76600.0
2010-05-05 09:50:00,71.49,71.69,71.4,71.66,105500.0,56.336,56.4936,56.2651,56.47,105500.0
2010-05-05 09:55:00,71.67,71.91,71.62,71.78,181600.0,56.4779,56.667,56.4385,56.5645,181600.0
2010-05-05 10:00:00,71.79,71.86,71.66,71.72,60100.0,56.5724,56.6276,56.47,56.5173,60100.0
2010-05-05 10:05:00,71.71,71.81,71.65,71.66,72800.0,56.5094,56.5882,56.4621,56.47,72800.0
2010-05-05 10:10:00,71.66,71.68,71.5,71.63,70800.0,56.47,56.4857,56.3439,56.4463,70800.0
2010-05-05 10:15:00,71.64,71.67,71.44,71.59,98800.0,56.4542,56.4779,56.2966,56.4148,98800.0
2010-05-05 10:20:00,71.62,71.67,71.44,71.44,89800.0,56.4385,56.4779,56.2966,56.2966,89800.0
2010-05-05 10:25:00,71.45,71.45,71.27,71.3,69800.0,56.3045,56.3045,56.1626,56.1863,69800.0
2010-05-05 10:30:00,71.31,71.4,71.27,71.32,41300.0,56.1942,56.2651,56.1626,56.202,41300.0
2010-05-05 10:35:00,71.33,71.46,71.33,71.35,17800.0,56.2099,56.3124,56.2099,56.2257,17800.0
2010-05-05 10:40:00,71.32,71.65,71.32,71.53,55200.0,56.202,56.4621,56.202,56.3675,55200.0
2010-05-05 10:45:00,71.57,71.76,71.57,71.74,38700.0,56.399,56.5488,56.399,56.533,38700.0
2010-05-05 10:50:00,71.72,71.75,71.63,71.63,30700.0,56.5173,56.5409,56.4463,56.4463,30700.0
2010-05-05 10:55:00,71.65,71.66,71.56,71.62,22600.0,56.4621,56.47,56.3912,56.4385,22600.0
2010-05-05 11:00:00,71.6,71.61,71.33,71.44,34900.0,56.4227,56.4306,56.2099,56.2966,34900.0
2010-05-05 11:05:00,71.42,71.47,71.25,71.29,40900.0,56.2808,56.3202,56.1469,56.1784,40900.0
2010-05-05 11:10:00,71.27,71.4,71.23,71.39,30700.0,56.1626,56.2651,56.1311,56.2572,30700.0
2010-05-05 11:15:00,71.37,71.48,71.35,71.48,43000.0,56.2414,56.3281,56.2257,56.3281,43000.0
2010-05-05 11:20:00,71.49,71.7,71.48,71.7,33600.0,56.336,56.5015,56.3281,56.5015,33600.0
2010-05-05 11:25:00,71.7,71.75,71.61,71.72,30600.0,56.5015,56.5409,56.4306,56.5173,30600.0
2010-05-05 11:30:00,71.67,71.74,71.53,71.55,24400.0,56.4779,56.533,56.3675,56.3833,24400.0
2010-05-05 11:35:00,71.54,71.62,71.51,71.6,9400.0,56.3754,56.4385,56.3518,56.4227,9400.0
2010-05-05 11:40:00,71.61,71.71,71.55,71.71,20400.0,56.4306,56.5094,56.3833,56.5094,20400.0
2010-05-05 11:45:00,71.71,71.86,71.68,71.84,38600.0,56.5094,56.6276,56.4857,56.6118,38600.0
2010-05-05 11:50:00,71.85,71.92,71.82,71.84,43400.0,56.6197,56.6749,56.5961,56.6118,43400.0
2010-05-05 11:55:00,71.86,71.95,71.85,71.86,30900.0,56.6276,56.6985,56.6197,56.6276,30900.0
2010-05-05 12:00:00,71.88,71.96,71.85,71.91,42400.0,56.6433,56.7064,56.6197,56.667,42400.0
2010-05-05 12:05:00,71.91,71.91,71.84,71.87,45900.0,56.667,56.667,56.6118,56.6355,45900.0
2010-05-05 12:10:00,71.88,71.89,71.84,71.85,24000.0,56.6433,56.6512,56.6118,56.6197,24000.0
2010-05-05 12:15:00,71.85,71.91,71.83,71.9,36200.0,56.6197,56.667,56.6039,56.6591,36200.0
2010-05-05 12:20:00,71.9,71.9,71.73,71.79,55300.0,56.6591,56.6591,56.5251,56.5724,55300.0
2010-05-05 12:25:00,71.76,71.85,71.75,71.77,27300.0,56.5488,56.6197,56.5409,56.5567,27300.0
2010-05-05 12:30:00,71.77,71.78,71.63,71.72,24700.0,56.5567,56.5645,56.4463,56.5173,24700.0
2010-05-05 12:35:00,71.69,71.69,71.49,71.49,30100.0,56.4936,56.4936,56.336,56.336,30100.0
2010-05-05 12:40:00,71.49,71.51,71.4,71.45,32300.0,56.336,56.3518,56.2651,56.3045,32300.0
2010-05-05 12:45:00,71.46,71.55,71.45,71.46,28800.0,56.3124,56.3833,56.3045,56.3124,28800.0
2010-05-05 12:50:00,71.48,71.49,71.43,71.49,80500.0,56.3281,56.336,56.2887,56.336,80500.0
2010-05-05 12:55:00,71.49,71.5,71.44,71.45,50200.0,56.336,56.3439,56.2966,56.3045,50200.0
2010-05-05 13:00:00,71.47,71.47,71.31,71.39,34000.0,56.3202,56.3202,56.1942,56.2572,34000.0
2010-05-05 13:05:00,71.39,71.47,71.36,71.43,30100.0,56.2572,56.3202,56.2336,56.2887,30100.0
2010-05-05 13:10:00,71.43,71.43,71.26,71.28,18300.0,56.2887,56.2887,56.1548,56.1705,18300.0
2010-05-05 13:15:00,71.29,71.36,71.23,71.35,32000.0,56.1784,56.2336,56.1311,56.2257,32000.0
2010-05-05 13:20:00,71.34,71.45,71.31,71.42,72300.0,56.2178,56.3045,56.1942,56.2808,72300.0
2010-05-05 13:25:00,71.41,71.41,71.25,71.3,20100.0,56.273,56.273,56.1469,56.1863,20100.0
2010-05-05 13:30:00,71.29,71.33,71.22,71.25,34800.0,56.1784,56.2099,56.1232,56.1469,34800.0
2010-05-05 13:35:00,71.26,71.28,71.1,71.23,49700.0,56.1548,56.1705,56.0287,56.1311,49700.0
2010-05-05 13:40:00,71.26,71.28,71.17,71.23,28100.0,56.1548,56.1705,56.0838,56.1311,28100.0
2010-05-05 13:45:00,71.21,71.23,71.14,71.18,64200.0,56.1154,56.1311,56.0602,56.0917,64200.0
2010-05-05 13:50:00,71.19,71.26,71.08,71.25,56200.0,56.0996,56.1548,56.0129,56.1469,56200.0
2010-05-05 13:55:00,71.25,71.32,71.23,71.25,45400.0,56.1469,56.202,56.1311,56.1469,45400.0
2010-05-05 14:00:00,71.25,71.26,71.08,71.08,38100.0,56.1469,56.1548,56.0129,56.0129,38100.0
2010-05-05 14:05:00,71.1,71.22,71.08,71.18,40200.0,56.0287,56.1232,56.0129,56.0917,40200.0
2010-05-05 14:10:00,71.2,71.22,71.1,71.13,47600.0,56.1075,56.1232,56.0287,56.0523,47600.0
2010-05-05 14:15:00,71.13,71.18,71.0,71.08,69100.0,56.0523,56.0917,55.9499,56.0129,69100.0
2010-05-05 14:20:00,71.08,71.08,71.0,71.04,47700.0,56.0129,56.0129,55.9499,55.9814,47700.0
2010-05-05 14:25:00,71.05,71.06,70.87,70.89,141900.0,55.9893,55.9972,55.8474,55.8632,141900.0
2010-05-05 14:30:00,70.9,70.92,70.66,70.79,100000.0,55.8711,55.8868,55.6819,55.7844,100000.0
2010-05-05 14:35:00,70.8,70.88,70.75,70.75,132300.0,55.7923,55.8553,55.7529,55.7529,132300.0
2010-05-05 14:40:00,70.75,70.78,70.63,70.66,95300.0,55.7529,55.7765,55.6583,55.6819,95300.0
2010-05-05 14:45:00,70.67,70.67,70.5,70.59,86500.0,55.6898,55.6898,55.5559,55.6268,86500.0
2010-05-05 14:50:00,70.57,70.66,70.44,70.55,76300.0,55.611,55.6819,55.5086,55.5953,76300.0
2010-05-05 14:55:00,70.57,70.81,70.57,70.71,70100.0,55.611,55.8001,55.611,55.7213,70100.0
2010-05-05 15:00:00,70.73,70.87,70.73,70.77,82700.0,55.7371,55.8474,55.7371,55.7686,82700.0
2010-05-05 15:05:00,70.76,70.89,70.71,70.89,33500.0,55.7607,55.8632,55.7213,55.8632,33500.0
2010-05-05 15:10:00,70.9,71.05,70.87,71.04,82000.0,55.8711,55.9893,55.8474,55.9814,82000.0
2010-05-05 15:15:00,71.02,71.03,70.8,70.83,52100.0,55.9656,55.9735,55.7923,55.8159,52100.0
2010-05-05 15:20:00,70.82,71.16,70.77,71.16,109700.0,55.808,56.076,55.7686,56.076,109700.0
2010-05-05 15:25:00,71.17,71.17,71.01,71.02,76300.0,56.0838,56.0838,55.9578,55.9656,76300.0
2010-05-05 15:30:00,71.02,71.03,70.82,70.82,52100.0,55.9656,55.9735,55.808,55.808,52100.0
2010-05-05 15:35:00,70.85,70.85,70.68,70.76,67400.0,55.8317,55.8317,55.6977,55.7607,67400.0
2010-05-05 15:40:00,70.75,70.92,70.74,70.88,66300.0,55.7529,55.8868,55.745,55.8553,66300.0
2010-05-05 15:45:00,70.88,70.9,70.72,70.8,147300.0,55.8553,55.8711,55.7292,55.7923,147300.0
2010-05-05 15:50:00,70.8,71.06,70.8,71.06,198600.0,55.7923,55.9972,55.7923,55.9972,198600.0
2010-05-05 15:55:00,71.05,71.16,70.96,71.0,282200.0,55.9893,56.076,55.9184,55.9499,282200.0
2010-05-06 09:30:00,70.66,71.08,70.66,71.0,70800.0,55.6819,56.0129,55.6819,55.9499,70800.0
2010-05-06 09:35:00,71.04,71.49,71.0,71.28,99400.0,55.9814,56.336,55.9499,56.1705,99400.0
2010-05-06 09:40:00,71.28,71.35,71.21,71.22,60600.0,56.1705,56.2257,56.1154,56.1232,60600.0
2010-05-06 09:45:00,71.22,71.3,70.9,71.03,60000.0,56.1232,56.1863,55.8711,55.9735,60000.0
2010-05-06 09:50:00,71.07,71.18,70.79,70.86,117600.0,56.005,56.0917,55.7844,55.8396,117600.0
2010-05-06 09:55:00,70.86,71.13,70.83,70.96,77800.0,55.8396,56.0523,55.8159,55.9184,77800.0
2010-05-06 10:00:00,70.97,71.12,70.88,71.12,92700.0,55.9262,56.0444,55.8553,56.0444,92700.0
2010-05-06 10:05:00,71.11,71.2,70.76,70.87,78900.0,56.0366,56.1075,55.7607,55.8474,78900.0
2010-05-06 10:10:00,70.87,71.02,70.8,70.88,122600.0,55.8474,55.9656,55.7923,55.8553,122600.0
2010-05-06 10:15:00,70.93,71.13,70.81,71.0,88400.0,55.8947,56.0523,55.8001,55.9499,88400.0
2010-05-06 10:20:00,70.99,71.05,70.76,70.8,90800.0,55.942,55.9893,55.7607,55.7923,90800.0
2010-05-06 10:25:00,70.81,70.81,70.47,70.48,84900.0,55.8001,55.8001,55.5322,55.5401,84900.0
2010-05-06 10:30:00,70.46,70.81,70.36,70.78,94200.0,55.5243,55.8001,55.4455,55.7765,94200.0
2010-05-06 10:35:00,70.79,70.84,70.61,70.7,40700.0,55.7844,55.8238,55.6425,55.7135,40700.0
2010-05-06 10:40:00,70.7,70.73,70.47,70.51,46600.0,55.7135,55.7371,55.5322,55.5637,46600.0
2010-05-06 10:45:00,70.51,70.56,70.24,70.31,123500.0,55.5637,55.6031,55.351,55.4061,123500.0
2010-05-06 10:50:00,70.32,70.38,70.17,70.17,109000.0,55.414,55.4613,55.2958,55.2958,109000.0
2010-05-06 10:55:00,70.17,70.47,70.1,70.4,92700.0,55.2958,55.5322,55.2406,55.4771,92700.0
2010-05-06 11:00:00,70.41,70.42,69.67,69.96,198300.0,55.4849,55.4928,54.9018,55.1303,198300.0
2010-05-06 11:05:00,69.94,70.1,69.89,69.99,173300.0,55.1146,55.2406,55.0752,55.154,173300.0
2010-05-06 11:10:00,69.98,70.0,69.88,69.95,186100.0,55.1461,55.1618,55.0673,55.1224,186100.0
2010-05-06 11:15:00,69.97,70.02,69.86,69.95,113200.0,55.1382,55.1776,55.0515,55.1224,113200.0
2010-05-06 11:20:00,69.95,70.03,69.75,69.88,130300.0,55.1224,55.1855,54.9648,55.0673,130300.0
2010-05-06 11:25:00,69.88,70.03,69.82,69.84,96100.0,55.0673,55.1855,55.02,55.0358,96100.0
2010-05-06 11:30:00,69.9,69.97,69.81,69.82,60500.0,55.083,55.1382,55.0121,55.02,60500.0
2010-05-06 11:35:00,69.85,69.97,69.77,69.93,41000.0,55.0436,55.1382,54.9806,55.1067,41000.0
2010-05-06 11:40:00,69.92,69.94,69.75,69.86,55600.0,55.0988,55.1146,54.9648,55.0515,55600.0
2010-05-06 11:45:00,69.87,69.9,69.72,69.8,51800.0,55.0594,55.083,54.9412,55.0042,51800.0
2010-05-06 11:50:00,69.8,70.0,69.76,69.99,81900.0,55.0042,55.1618,54.9727,55.154,81900.0
2010-05-06 11:55:00,69.99,70.04,69.91,70.02,76000.0,55.154,55.1934,55.0909,55.1776,76000.0
2010-05-06 12:00:00,70.01,70.15,69.96,70.08,119200.0,55.1697,55.2801,55.1303,55.2249,119200.0
2010-05-06 12:05:00,70.09,70.21,69.98,70.03,34800.0,55.2328,55.3273,55.1461,55.1855,34800.0
2010-05-06 12:10:00,70.05,70.22,70.05,70.21,85900.0,55.2012,55.3352,55.2012,55.3273,85900.0
2010-05-06 12:15:00,70.2,70.21,70.06,70.1,53400.0,55.3195,55.3273,55.2091,55.2406,53400.0
2010-05-06 12:20:00,70.12,70.21,70.02,70.06,64600.0,55.2564,55.3273,55.1776,55.2091,64600.0
2010-05-06 12:25:00,70.06,70.07,69.95,70.01,31600.0,55.2091,55.217,55.1224,55.1697,31600.0
2010-05-06 12:30:00,70.01,70.09,69.95,70.01,117800.0,55.1697,55.2328,55.1224,55.1697,117800.0
2010-05-06 12:35:00,70.0,70.02,69.79,69.89,33800.0,55.1618,55.1776,54.9964,55.0752,33800.0
2010-05-06 12:40:00,69.89,69.95,69.81,69.81,20300.0,55.0752,55.1224,55.0121,55.0121,20300.0
2010-05-06 12:45:00,69.81,69.81,69.48,69.49,92600.0,55.0121,55.0121,54.7521,54.76,92600.0
2010-05-06 12:50:00,69.51,69.63,69.29,69.62,118100.0,54.7757,54.8703,54.6023,54.8624,118100.0
2010-05-06 12:55:00,69.64,69.73,69.51,69.73,52600.0,54.8782,54.9491,54.7757,54.9491,52600.0
2010-05-06 13:00:00,69.73,69.87,69.7,69.79,54200.0,54.9491,55.0594,54.9254,54.9964,54200.0
2010-05-06 13:05:00,69.79,69.86,69.59,69.64,38000.0,54.9964,55.0515,54.8388,54.8782,38000.0
2010-05-06 13:10:00,69.65,69.7,69.4,69.41,61300.0,54.886,54.9254,54.689,54.6969,61300.0
2010-05-06 13:15:00,69.42,69.43,69.19,69.25,145100.0,54.7048,54.7127,54.5235,54.5708,145100.0
2010-05-06 13:20:00,69.25,69.3,69.15,69.17,71600.0,54.5708,54.6102,54.492,54.5078,71600.0
2010-05-06 13:25:00,69.16,69.41,69.13,69.36,65400.0,54.4999,54.6969,54.4763,54.6575,65400.0
2010-05-06 13:30:00,69.38,69.39,69.23,69.26,37600.0,54.6733,54.6812,54.5551,54.5787,37600.0
2010-05-06 13:35:00,69.24,69.24,69.0,69.1,100900.0,54.5629,54.5629,54.3738,54.4526,100900.0
2010-05-06 13:40:00,69.12,69.13,68.93,69.05,105200.0,54.4684,54.4763,54.3187,54.4132,105200.0
2010-05-06 13:45:00,69.06,69.1,68.96,68.97,43400.0,54.4211,54.4526,54.3423,54.3502,43400.0
2010-05-06 13:50:00,68.95,69.1,68.93,69.0,36000.0,54.3344,54.4526,54.3187,54.3738,36000.0
2010-05-06 13:55:00,68.98,68.98,68.76,68.82,76900.0,54.3581,54.3581,54.1847,54.232,76900.0
2010-05-06 14:00:00,68.82,68.97,68.6,68.63,136200.0,54.232,54.3502,54.0586,54.0823,136200.0
2010-05-06 14:05:00,68.61,68.72,68.43,68.44,129700.0,54.0665,54.1532,53.9246,53.9325,129700.0
2010-05-06 14:10:00,68.44,68.47,68.08,68.19,267900.0,53.9325,53.9562,53.6488,53.7355,267900.0
2010-05-06 14:15:00,68.21,68.27,67.75,67.8,239000.0,53.7513,53.7986,53.3888,53.4282,239000.0
2010-05-06 14:20:00,67.82,67.86,67.24,67.49,498600.0,53.4439,53.4755,52.9869,53.1839,498600.0
2010-05-06 14:25:00,67.48,67.64,67.21,67.31,340600.0,53.176,53.3021,52.9633,53.0421,340600.0
2010-05-06 14:30:00,67.32,67.37,67.0,67.04,347300.0,53.0499,53.0893,52.7978,52.8293,347300.0
2010-05-06 14:35:00,67.02,67.02,65.83,65.88,368900.0,52.8135,52.8135,51.8758,51.9152,368900.0
2010-05-06 14:40:00,65.87,66.11,63.05,63.16,489900.0,51.9073,52.0964,49.6851,49.7717,489900.0
2010-05-06 14:45:00,64.27,65.16,62.0,65.07,438900.0,50.6465,51.3478,48.8576,51.2769,438900.0
2010-05-06 14:50:00,65.05,66.43,64.8,66.12,482400.0,51.2611,52.3486,51.0641,52.1043,482400.0
2010-05-06 14:55:00,65.86,66.5,65.3,65.59,285500.0,51.8994,52.4038,51.4581,51.6867,285500.0
2010-05-06 15:00:00,65.6,66.79,65.32,66.7,323200.0,51.6945,52.6323,51.4739,52.5614,323200.0
2010-05-06 15:05:00,66.64,67.74,66.54,66.99,497500.0,52.5141,53.3809,52.4353,52.7899,497500.0
2010-05-06 15:10:00,67.04,67.4,66.25,67.19,380400.0,52.8293,53.113,52.2067,52.9475,380400.0
2010-05-06 15:15:00,67.19,67.34,67.14,67.27,362000.0,52.9475,53.0657,52.9081,53.0105,362000.0
2010-05-06 15:20:00,67.26,67.61,67.1,67.4,432000.0,53.0027,53.2785,52.8766,53.113,432000.0
2010-05-06 15:25:00,67.4,67.54,67.0,67.53,316600.0,53.113,53.2233,52.7978,53.2154,316600.0
2010-05-06 15:30:00,67.53,67.83,67.27,67.5,242400.0,53.2154,53.4518,53.0105,53.1918,242400.0
2010-05-06 15:35:00,67.5,67.98,67.32,67.92,303600.0,53.1918,53.57,53.0499,53.5228,303600.0
2010-05-06 15:40:00,67.9,68.64,67.87,68.4,283500.0,53.507,54.0901,53.4834,53.901,283500.0
2010-05-06 15:45:00,68.4,68.73,68.33,68.59,503800.0,53.901,54.1611,53.8458,54.0507,503800.0
2010-05-06 15:50:00,68.6,68.6,68.21,68.43,419900.0,54.0586,54.0586,53.7513,53.9246,419900.0
2010-05-06 15:55:00,68.42,68.48,67.88,67.89,470700.0,53.9168,53.964,53.4912,53.4991,470700.0
2010-05-07 09:30:00,68.29,68.3,67.53,68.05,307400.0,53.8143,53.8222,53.2154,53.6252,307400.0
2010-05-07 09:35:00,68.05,69.12,67.71,69.04,157100.0,53.6252,54.4684,53.3573,54.4053,157100.0
2010-05-07 09:40:00,68.99,69.11,68.25,68.36,263700.0,54.3659,54.4605,53.7828,53.8695,263700.0
2010-05-07 09:45:00,68.39,68.48,67.59,67.87,184900.0,53.8931,53.964,53.2627,53.4834,184900.0
2010-05-07 09:50:00,67.88,68.29,67.65,67.75,80900.0,53.4912,53.8143,53.31,53.3888,80900.0
2010-05-07 09:55:00,67.69,67.93,67.5,67.64,121500.0,53.3415,53.5306,53.1918,53.3021,121500.0
2010-05-07 10:00:00,67.59,67.78,67.14,67.42,193600.0,53.2627,53.4124,52.9081,53.1287,193600.0
2010-05-07 10:05:00,67.47,68.31,67.35,68.08,170300.0,53.1681,53.8301,53.0736,53.6488,170300.0
2010-05-07 10:10:00,68.02,68.29,67.83,67.91,169400.0,53.6016,53.8143,53.4518,53.5149,169400.0
2010-05-07 10:15:00,67.9,68.12,67.79,67.93,94100.0,53.507,53.6804,53.4203,53.5306,94100.0
2010-05-07 10:20:00,67.89,67.89,67.11,67.12,191900.0,53.4991,53.4991,52.8845,52.8923,191900.0
2010-05-07 10:25:00,67.14,67.25,65.8,66.35,293100.0,52.9081,52.9948,51.8521,52.2856,293100.0
2010-05-07 10:30:00,66.4,66.92,66.3,66.63,220900.0,52.325,52.7347,52.2461,52.5062,220900.0
2010-05-07 10:35:00,66.62,67.3,66.44,67.11,216900.0,52.4983,53.0342,52.3565,52.8845,216900.0
2010-05-07 10:40:00,67.11,67.12,66.37,66.46,94000.0,52.8845,52.8923,52.3013,52.3722,94000.0
2010-05-07 10:45:00,66.47,66.99,66.4,66.77,91600.0,52.3801,52.7899,52.325,52.6165,91600.0
2010-05-07 10:50:00,66.74,66.8,66.38,66.8,91100.0,52.5929,52.6402,52.3092,52.6402,91100.0
2010-05-07 10:55:00,66.77,66.77,66.42,66.42,105100.0,52.6165,52.6165,52.3407,52.3407,105100.0
2010-05-07 11:00:00,66.4,66.67,66.27,66.58,84800.0,52.325,52.5377,52.2225,52.4668,84800.0
2010-05-07 11:05:00,66.59,67.2,66.56,67.19,105300.0,52.4747,52.9554,52.451,52.9475,105300.0
2010-05-07 11:10:00,67.19,67.36,67.06,67.26,114700.0,52.9475,53.0815,52.845,53.0027,114700.0
2010-05-07 11:15:00,67.25,68.0,67.25,67.56,110300.0,52.9948,53.5858,52.9948,53.2391,110300.0
2010-05-07 11:20:00,67.57,67.66,67.25,67.34,54500.0,53.2469,53.3179,52.9948,53.0657,54500.0
2010-05-07 11:25:00,67.31,67.44,67.1,67.26,68200.0,53.0421,53.1445,52.8766,53.0027,68200.0
2010-05-07 11:30:00,67.22,67.3,66.8,67.05,75400.0,52.9711,53.0342,52.6402,52.8372,75400.0
2010-05-07 11:35:00,67.04,67.3,66.93,67.15,50700.0,52.8293,53.0342,52.7426,52.916,50700.0
2010-05-07 11:40:00,67.16,67.6,67.11,67.59,58200.0,52.9239,53.2706,52.8845,53.2627,58200.0
2010-05-07 11:45:00,67.58,67.88,67.5,67.67,53900.0,53.2548,53.4912,53.1918,53.3257,53900.0
2010-05-07 11:50:00,67.62,67.79,67.2,67.55,139100.0,53.2863,53.4203,52.9554,53.2312,139100.0
2010-05-07 11:55:00,67.55,67.72,67.43,67.66,57400.0,53.2312,53.3651,53.1366,53.3179,57400.0
2010-05-07 12:00:00,67.63,67.92,67.35,67.7,99000.0,53.2942,53.5228,53.0736,53.3494,99000.0
2010-05-07 12:05:00,67.69,68.06,67.61,67.97,45700.0,53.3415,53.6331,53.2785,53.5622,45700.0
2010-05-07 12:10:00,67.97,68.09,67.8,68.08,71100.0,53.5622,53.6567,53.4282,53.6488,71100.0
2010-05-07 12:15:00,68.06,68.28,67.97,68.05,82600.0,53.6331,53.8064,53.5622,53.6252,82600.0
2010-05-07 12:20:00,68.06,68.06,67.48,67.52,59300.0,53.6331,53.6331,53.176,53.2075,59300.0
2010-05-07 12:25:00,67.53,67.62,67.14,67.2,52400.0,53.2154,53.2863,52.9081,52.9554,52400.0
2010-05-07 12:30:00,67.2,67.29,66.93,67.06,99400.0,52.9554,53.0263,52.7426,52.845,99400.0
2010-05-07 12:35:00,67.07,67.43,67.07,67.24,78600.0,52.8529,53.1366,52.8529,52.9869,78600.0
2010-05-07 12:40:00,67.27,67.61,67.23,67.31,81700.0,53.0105,53.2785,52.979,53.0421,81700.0
2010-05-07 12:45:00,67.33,67.56,67.22,67.4,51200.0,53.0578,53.2391,52.9711,53.113,51200.0
2010-05-07 12:50:00,67.39,67.6,67.15,67.32,76700.0,53.1051,53.2706,52.916,53.0499,76700.0
2010-05-07 12:55:00,67.27,67.48,67.15,67.27,58900.0,53.0105,53.176,52.916,53.0105,58900.0
2010-05-07 13:00:00,67.28,67.38,67.17,67.2,57400.0,53.0184,53.0972,52.9317,52.9554,57400.0
2010-05-07 13:05:00,67.2,67.25,66.85,66.86,37100.0,52.9554,52.9948,52.6796,52.6874,37100.0
2010-05-07 13:10:00,66.86,67.0,66.74,66.94,77700.0,52.6874,52.7978,52.5929,52.7505,77700.0
2010-05-07 13:15:00,66.92,67.3,66.89,67.03,46500.0,52.7347,53.0342,52.7111,52.8214,46500.0
2010-05-07 13:20:00,67.04,67.24,67.0,67.14,27700.0,52.8293,52.9869,52.7978,52.9081,27700.0
2010-05-07 13:25:00,67.14,67.24,67.01,67.11,101700.0,52.9081,52.9869,52.8056,52.8845,101700.0
2010-05-07 13:30:00,67.09,67.25,67.07,67.22,70600.0,52.8687,52.9948,52.8529,52.9711,70600.0
2010-05-07 13:35:00,67.22,67.28,67.13,67.27,38600.0,52.9711,53.0184,52.9002,53.0105,38600.0
2010-05-07 13:40:00,67.24,67.56,67.23,67.53,55600.0,52.9869,53.2391,52.979,53.2154,55600.0
2010-05-07 13:45:00,67.53,67.54,67.34,67.48,38600.0,53.2154,53.2233,53.0657,53.176,38600.0
2010-05-07 13:50:00,67.47,67.47,67.2,67.25,43600.0,53.1681,53.1681,52.9554,52.9948,43600.0
2010-05-07 13:55:00,67.25,67.39,67.09,67.12,37000.0,52.9948,53.1051,52.8687,52.8923,37000.0
2010-05-07 14:00:00,67.2,67.31,66.99,67.1,57300.0,52.9554,53.0421,52.7899,52.8766,57300.0
2010-05-07 14:05:00,67.13,67.23,67.02,67.05,49800.0,52.9002,52.979,52.8135,52.8372,49800.0
2010-05-07 14:10:00,67.05,67.11,66.79,66.87,82700.0,52.8372,52.8845,52.6323,52.6953,82700.0
2010-05-07 14:15:00,66.86,67.08,66.85,67.02,47400.0,52.6874,52.8608,52.6796,52.8135,47400.0
2010-05-07 14:20:00,67.03,67.06,66.82,66.84,23800.0,52.8214,52.845,52.6559,52.6717,23800.0
2010-05-07 14:25:00,66.84,66.84,66.54,66.54,122000.0,52.6717,52.6717,52.4353,52.4353,122000.0
2010-05-07 14:30:00,66.53,66.76,66.45,66.68,109100.0,52.4274,52.6086,52.3644,52.5456,109100.0
2010-05-07 14:35:00,66.69,66.83,66.65,66.73,66900.0,52.5535,52.6638,52.522,52.585,66900.0
2010-05-07 14:40:00,66.74,66.97,66.7,66.81,97700.0,52.5929,52.7741,52.5614,52.648,97700.0
2010-05-07 14:45:00,66.83,66.83,66.56,66.59,101100.0,52.6638,52.6638,52.451,52.4747,101100.0
2010-05-07 14:50:00,66.59,66.59,66.38,66.44,152400.0,52.4747,52.4747,52.3092,52.3565,152400.0
2010-05-07 14:55:00,66.43,66.64,66.39,66.55,67800.0,52.3486,52.5141,52.3171,52.4432,67800.0
2010-05-07 15:00:00,66.56,66.6,66.31,66.32,192500.0,52.451,52.4826,52.254,52.2619,192500.0
2010-05-07 15:05:00,66.32,66.46,66.08,66.11,127100.0,52.2619,52.3722,52.0728,52.0964,127100.0
2010-05-07 15:10:00,66.13,66.22,66.03,66.18,139800.0,52.1122,52.1831,52.0334,52.1516,139800.0
2010-05-07 15:15:00,66.18,66.59,66.07,66.59,152400.0,52.1516,52.4747,52.0649,52.4747,152400.0
2010-05-07 15:20:00,66.58,66.9,66.53,66.84,127500.0,52.4668,52.719,52.4274,52.6717,127500.0
2010-05-07 15:25:00,66.83,66.9,66.54,66.61,102200.0,52.6638,52.719,52.4353,52.4904,102200.0
2010-05-07 15:30:00,66.62,66.68,66.17,66.34,145700.0,52.4983,52.5456,52.1437,52.2777,145700.0
2010-05-07 15:35:00,66.35,66.43,66.14,66.28,130500.0,52.2856,52.3486,52.1201,52.2304,130500.0
2010-05-07 15:40:00,66.28,66.73,66.28,66.52,148300.0,52.2304,52.585,52.2304,52.4195,148300.0
2010-05-07 15:45:00,66.51,66.68,66.3,66.5,190500.0,52.4116,52.5456,52.2461,52.4038,190500.0
2010-05-07 15:50:00,66.51,66.59,66.37,66.53,158600.0,52.4116,52.4747,52.3013,52.4274,158600.0
2010-05-07 15:55:00,66.54,66.91,66.53,66.64,366500.0,52.4353,52.7268,52.4274,52.5141,366500.0
2010-05-10 09:30:00,69.96,70.72,69.8,70.68,455500.0,55.1303,55.7292,55.0042,55.6977,455500.0
2010-05-10 09:35:00,70.63,71.46,70.63,71.23,306400.0,55.6583,56.3124,55.6583,56.1311,306400.0
2010-05-10 09:40:00,71.23,71.53,70.88,70.89,206900.0,56.1311,56.3675,55.8553,55.8632,206900.0
2010-05-10 09:45:00,70.91,70.98,70.78,70.9,171700.0,55.879,55.9341,55.7765,55.8711,171700.0
2010-05-10 09:50:00,70.91,71.0,70.86,70.94,130400.0,55.879,55.9499,55.8396,55.9026,130400.0
2010-05-10 09:55:00,70.94,71.2,70.63,71.1,186400.0,55.9026,56.1075,55.6583,56.0287,186400.0
2010-05-10 10:00:00,71.11,71.14,70.95,71.0,190800.0,56.0366,56.0602,55.9105,55.9499,190800.0
2010-05-10 10:05:00,70.97,71.2,70.93,71.2,112000.0,55.9262,56.1075,55.8947,56.1075,112000.0
2010-05-10 10:10:00,71.2,71.61,71.17,71.55,173800.0,56.1075,56.4306,56.0838,56.3833,173800.0
2010-05-10 10:15:00,71.55,71.73,71.4,71.53,161700.0,56.3833,56.5251,56.2651,56.3675,161700.0
2010-05-10 10:20:00,71.53,71.64,71.15,71.19,111500.0,56.3675,56.4542,56.0681,56.0996,111500.0
2010-05-10 10:25:00,71.18,71.28,71.03,71.07,152400.0,56.0917,56.1705,55.9735,56.005,152400.0
2010-05-10 10:30:00,71.04,71.21,70.94,71.16,135400.0,55.9814,56.1154,55.9026,56.076,135400.0
2010-05-10 10:35:00,71.15,71.19,70.94,71.15,81900.0,56.0681,56.0996,55.9026,56.0681,81900.0
2010-05-10 10:40:00,71.16,71.23,70.55,70.6,135300.0,56.076,56.1311,55.5953,55.6347,135300.0
2010-05-10 10:45:00,70.6,70.77,70.53,70.66,119200.0,55.6347,55.7686,55.5795,55.6819,119200.0
2010-05-10 10:50:00,70.65,70.87,70.61,70.84,85100.0,55.6741,55.8474,55.6425,55.8238,85100.0
2010-05-10 10:55:00,70.84,70.92,70.7,70.91,86700.0,55.8238,55.8868,55.7135,55.879,86700.0
2010-05-10 11:00:00,70.9,71.21,70.9,71.08,96600.0,55.8711,56.1154,55.8711,56.0129,96600.0
2010-05-10 11:05:00,71.09,71.22,70.94,70.96,52700.0,56.0208,56.1232,55.9026,55.9184,52700.0
2010-05-10 11:10:00,70.95,71.15,70.95,71.11,54200.0,55.9105,56.0681,55.9105,56.0366,54200.0
2010-05-10 11:15:00,71.1,71.2,71.0,71.18,47500.0,56.0287,56.1075,55.9499,56.0917,47500.0
2010-05-10 11:20:00,71.18,71.22,70.98,71.03,58100.0,56.0917,56.1232,55.9341,55.9735,58100.0
2010-05-10 11:25:00,71.04,71.2,71.03,71.2,50000.0,55.9814,56.1075,55.9735,56.1075,50000.0
2010-05-10 11:30:00,71.21,71.21,71.03,71.07,125400.0,56.1154,56.1154,55.9735,56.005,125400.0
2010-05-10 11:35:00,71.08,71.34,71.06,71.27,57600.0,56.0129,56.2178,55.9972,56.1626,57600.0
2010-05-10 11:40:00,71.27,71.37,71.17,71.2,45500.0,56.1626,56.2414,56.0838,56.1075,45500.0
2010-05-10 11:45:00,71.2,71.35,71.2,71.3,36700.0,56.1075,56.2257,56.1075,56.1863,36700.0
2010-05-10 11:50:00,71.28,71.48,71.28,71.48,42700.0,56.1705,56.3281,56.1705,56.3281,42700.0
2010-05-10 11:55:00,71.48,71.55,71.42,71.46,41200.0,56.3281,56.3833,56.2808,56.3124,41200.0
2010-05-10 12:00:00,71.43,71.49,71.32,71.35,54700.0,56.2887,56.336,56.202,56.2257,54700.0
2010-05-10 12:05:00,71.32,71.38,71.25,71.3,51300.0,56.202,56.2493,56.1469,56.1863,51300.0
2010-05-10 12:10:00,71.28,71.33,71.18,71.28,39800.0,56.1705,56.2099,56.0917,56.1705,39800.0
2010-05-10 12:15:00,71.28,71.32,71.15,71.2,44300.0,56.1705,56.202,56.0681,56.1075,44300.0
2010-05-10 12:20:00,71.2,71.21,71.05,71.1,43700.0,56.1075,56.1154,55.9893,56.0287,43700.0
2010-05-10 12:25:00,71.11,71.13,70.94,70.94,60200.0,56.0366,56.0523,55.9026,55.9026,60200.0
2010-05-10 12:30:00,70.94,71.02,70.91,70.96,40100.0,55.9026,55.9656,55.879,55.9184,40100.0
2010-05-10 12:35:00,71.0,71.07,70.94,71.0,70700.0,55.9499,56.005,55.9026,55.9499,70700.0
2010-05-10 12:40:00,71.0,71.06,70.95,71.0,39400.0,55.9499,55.9972,55.9105,55.9499,39400.0
2010-05-10 12:45:00,71.0,71.11,70.99,71.01,41300.0,55.9499,56.0366,55.942,55.9578,41300.0
2010-05-10 12:50:00,71.0,71.22,70.98,71.18,38600.0,55.9499,56.1232,55.9341,56.0917,38600.0
2010-05-10 12:55:00,71.18,71.19,70.95,70.99,50000.0,56.0917,56.0996,55.9105,55.942,50000.0
2010-05-10 13:00:00,70.99,71.0,70.8,70.81,46300.0,55.942,55.9499,55.7923,55.8001,46300.0
2010-05-10 13:05:00,70.81,70.84,70.38,70.46,102300.0,55.8001,55.8238,55.4613,55.5243,102300.0
2010-05-10 13:10:00,70.43,70.65,70.43,70.47,70500.0,55.5007,55.6741,55.5007,55.5322,70500.0
2010-05-10 13:15:00,70.47,70.66,70.35,70.6,57500.0,55.5322,55.6819,55.4377,55.6347,57500.0
2010-05-10 13:20:00,70.58,70.73,70.53,70.66,61100.0,55.6189,55.7371,55.5795,55.6819,61100.0
2010-05-10 13:25:00,70.69,70.8,70.62,70.76,63000.0,55.7056,55.7923,55.6504,55.7607,63000.0
2010-05-10 13:30:00,70.78,70.91,70.74,70.89,41200.0,55.7765,55.879,55.745,55.8632,41200.0
2010-05-10 13:35:00,70.91,70.94,70.76,70.76,27500.0,55.879,55.9026,55.7607,55.7607,27500.0
2010-05-10 13:40:00,70.75,70.76,70.14,70.51,45600.0,55.7529,55.7607,55.2722,55.5637,45600.0
2010-05-10 13:45:00,70.51,70.8,70.44,70.8,42100.0,55.5637,55.7923,55.5086,55.7923,42100.0
2010-05-10 13:50:00,70.8,70.92,70.74,70.75,51100.0,55.7923,55.8868,55.745,55.7529,51100.0
2010-05-10 13:55:00,70.77,70.93,70.7,70.71,30500.0,55.7686,55.8947,55.7135,55.7213,30500.0
2010-05-10 14:00:00,70.71,70.75,70.41,70.66,60400.0,55.7213,55.7529,55.4849,55.6819,60400.0
2010-05-10 14:05:00,70.66,70.85,70.66,70.84,27500.0,55.6819,55.8317,55.6819,55.8238,27500.0
2010-05-10 14:10:00,70.83,70.87,70.74,70.86,23400.0,55.8159,55.8474,55.745,55.8396,23400.0
2010-05-10 14:15:00,70.85,70.88,70.73,70.75,48400.0,55.8317,55.8553,55.7371,55.7529,48400.0
2010-05-10 14:20:00,70.77,71.05,70.5,71.01,50800.0,55.7686,55.9893,55.5559,55.9578,50800.0
2010-05-10 14:25:00,71.01,71.01,70.75,70.77,35600.0,55.9578,55.9578,55.7529,55.7686,35600.0
2010-05-10 14:30:00,70.76,70.84,70.71,70.81,31200.0,55.7607,55.8238,55.7213,55.8001,31200.0
2010-05-10 14:35:00,70.81,70.91,70.66,70.66,45100.0,55.8001,55.879,55.6819,55.6819,45100.0
2010-05-10 14:40:00,70.65,70.78,70.6,70.78,48400.0,55.6741,55.7765,55.6347,55.7765,48400.0
2010-05-10 14:45:00,70.78,70.83,70.72,70.79,32100.0,55.7765,55.8159,55.7292,55.7844,32100.0
2010-05-10 14:50:00,70.79,70.93,70.79,70.87,86400.0,55.7844,55.8947,55.7844,55.8474,86400.0
2010-05-10 14:55:00,70.88,70.98,70.84,70.96,49800.0,55.8553,55.9341,55.8238,55.9184,49800.0
2010-05-10 15:00:00,70.96,70.98,70.72,70.74,83700.0,55.9184,55.9341,55.7292,55.745,83700.0
2010-05-10 15:05:00,70.73,70.82,70.63,70.66,89600.0,55.7371,55.808,55.6583,55.6819,89600.0
2010-05-10 15:10:00,70.66,70.73,70.58,70.66,64000.0,55.6819,55.7371,55.6189,55.6819,64000.0
2010-05-10 15:15:00,70.66,70.78,70.61,70.72,69500.0,55.6819,55.7765,55.6425,55.7292,69500.0
2010-05-10 15:20:00,70.73,70.81,70.69,70.79,62500.0,55.7371,55.8001,55.7056,55.7844,62500.0
2010-05-10 15:25:00,70.8,70.9,70.77,70.85,73600.0,55.7923,55.8711,55.7686,55.8317,73600.0
2010-05-10 15:30:00,70.85,70.88,70.7,70.78,115000.0,55.8317,55.8553,55.7135,55.7765,115000.0
2010-05-10 15:35:00,70.79,70.96,70.69,70.94,99800.0,55.7844,55.9184,55.7056,55.9026,99800.0
2010-05-10 15:40:00,70.94,71.05,70.87,70.88,154700.0,55.9026,55.9893,55.8474,55.8553,154700.0
2010-05-10 15:45:00,70.88,70.98,70.76,70.79,372600.0,55.8553,55.9341,55.7607,55.7844,372600.0
2010-05-10 15:50:00,70.79,70.97,70.78,70.91,476900.0,55.7844,55.9262,55.7765,55.879,476900.0
2010-05-10 15:55:00,70.91,71.01,70.84,70.99,857000.0,55.879,55.9578,55.8238,55.942,857000.0
2010-05-11 09:30:00,70.31,70.77,70.14,70.77,124000.0,55.4061,55.7686,55.2722,55.7686,124000.0
2010-05-11 09:35:00,70.77,70.88,70.6,70.72,36900.0,55.7686,55.8553,55.6347,55.7292,36900.0
2010-05-11 09:40:00,70.75,70.93,70.73,70.77,44500.0,55.7529,55.8947,55.7371,55.7686,44500.0
2010-05-11 09:45:00,70.81,70.98,70.7,70.7,56900.0,55.8001,55.9341,55.7135,55.7135,56900.0
2010-05-11 09:50:00,70.7,70.94,70.7,70.75,44800.0,55.7135,55.9026,55.7135,55.7529,44800.0
2010-05-11 09:55:00,70.75,70.79,70.58,70.74,33000.0,55.7529,55.7844,55.6189,55.745,33000.0
2010-05-11 10:00:00,70.74,70.86,70.51,70.55,30500.0,55.745,55.8396,55.5637,55.5953,30500.0
2010-05-11 10:05:00,70.55,70.64,70.51,70.63,44000.0,55.5953,55.6662,55.5637,55.6583,44000.0
2010-05-11 10:10:00,70.64,70.93,70.6,70.82,44200.0,55.6662,55.8947,55.6347,55.808,44200.0
2010-05-11 10:15:00,70.83,70.97,70.74,70.77,95400.0,55.8159,55.9262,55.745,55.7686,95400.0
2010-05-11 10:20:00,70.78,70.87,70.67,70.81,62500.0,55.7765,55.8474,55.6898,55.8001,62500.0
2010-05-11 10:25:00,70.8,70.86,70.69,70.72,51400.0,55.7923,55.8396,55.7056,55.7292,51400.0
2010-05-11 10:30:00,70.71,70.72,70.53,70.54,46300.0,55.7213,55.7292,55.5795,55.5874,46300.0
2010-05-11 10:35:00,70.54,70.75,70.53,70.71,32600.0,55.5874,55.7529,55.5795,55.7213,32600.0
2010-05-11 10:40:00,70.73,70.89,70.72,70.82,58100.0,55.7371,55.8632,55.7292,55.808,58100.0
2010-05-11 10:45:00,70.82,70.86,70.78,70.8,77400.0,55.808,55.8396,55.7765,55.7923,77400.0
2010-05-11 10:50:00,70.79,70.84,70.7,70.75,61200.0,55.7844,55.8238,55.7135,55.7529,61200.0
2010-05-11 10:55:00,70.74,70.82,70.74,70.78,34000.0,55.745,55.808,55.745,55.7765,34000.0
2010-05-11 11:00:00,70.79,70.85,70.74,70.78,46100.0,55.7844,55.8317,55.745,55.7765,46100.0
2010-05-11 11:05:00,70.78,70.98,70.78,70.97,46400.0,55.7765,55.9341,55.7765,55.9262,46400.0
2010-05-11 11:10:00,70.98,71.08,70.9,71.05,67400.0,55.9341,56.0129,55.8711,55.9893,67400.0
2010-05-11 11:15:00,71.04,71.05,70.9,71.03,44700.0,55.9814,55.9893,55.8711,55.9735,44700.0
2010-05-11 11:20:00,71.03,71.08,70.96,71.0,58200.0,55.9735,56.0129,55.9184,55.9499,58200.0
2010-05-11 11:25:00,71.0,71.06,70.94,70.95,73200.0,55.9499,55.9972,55.9026,55.9105,73200.0
2010-05-11 11:30:00,70.96,71.01,70.78,70.94,49200.0,55.9184,55.9578,55.7765,55.9026,49200.0
2010-05-11 11:35:00,70.95,71.14,70.89,71.09,68400.0,55.9105,56.0602,55.8632,56.0208,68400.0
2010-05-11 11:40:00,71.09,71.33,71.07,71.33,78200.0,56.0208,56.2099,56.005,56.2099,78200.0
2010-05-11 11:45:00,71.33,71.4,71.1,71.2,69700.0,56.2099,56.2651,56.0287,56.1075,69700.0
2010-05-11 11:50:00,71.2,71.3,71.12,71.26,34000.0,56.1075,56.1863,56.0444,56.1548,34000.0
2010-05-11 11:55:00,71.27,71.5,71.26,71.45,66900.0,56.1626,56.3439,56.1548,56.3045,66900.0
2010-05-11 12:00:00,71.43,71.67,71.42,71.57,112400.0,56.2887,56.4779,56.2808,56.399,112400.0
2010-05-11 12:05:00,71.58,71.76,71.48,71.68,65700.0,56.4069,56.5488,56.3281,56.4857,65700.0
2010-05-11 12:10:00,71.68,71.85,71.68,71.69,85100.0,56.4857,56.6197,56.4857,56.4936,85100.0
2010-05-11 12:15:00,71.68,71.9,71.67,71.78,151500.0,56.4857,56.6591,56.4779,56.5645,151500.0
2010-05-11 12:20:00,71.77,71.81,71.73,71.77,63000.0,56.5567,56.5882,56.5251,56.5567,63000.0
2010-05-11 12:25:00,71.75,71.87,71.75,71.85,46500.0,56.5409,56.6355,56.5409,56.6197,46500.0
2010-05-11 12:30:00,71.84,71.93,71.76,71.78,81900.0,56.6118,56.6827,56.5488,56.5645,81900.0
2010-05-11 12:35:00,71.78,71.87,71.69,71.85,94500.0,56.5645,56.6355,56.4936,56.6197,94500.0
2010-05-11 12:40:00,71.83,71.99,71.79,71.98,74700.0,56.6039,56.73,56.5724,56.7221,74700.0
2010-05-11 12:45:00,71.97,72.09,71.91,72.05,57000.0,56.7143,56.8088,56.667,56.7773,57000.0
2010-05-11 12:50:00,72.04,72.1,72.0,72.0,52400.0,56.7694,56.8167,56.7379,56.7379,52400.0
2010-05-11 12:55:00,72.0,72.19,71.94,72.18,70200.0,56.7379,56.8876,56.6906,56.8797,70200.0
2010-05-11 13:00:00,72.17,72.2,72.06,72.07,53500.0,56.8719,56.8955,56.7852,56.7931,53500.0
2010-05-11 13:05:00,72.07,72.14,72.03,72.11,32100.0,56.7931,56.8482,56.7615,56.8246,32100.0
2010-05-11 13:10:00,72.11,72.2,71.97,71.99,125100.0,56.8246,56.8955,56.7143,56.73,125100.0
2010-05-11 13:15:00,72.0,72.06,71.95,71.99,60800.0,56.7379,56.7852,56.6985,56.73,60800.0
2010-05-11 13:20:00,71.99,72.19,71.97,72.19,87800.0,56.73,56.8876,56.7143,56.8876,87800.0
2010-05-11 13:25:00,72.18,72.19,72.1,72.18,32500.0,56.8797,56.8876,56.8167,56.8797,32500.0
2010-05-11 13:30:00,72.17,72.23,72.08,72.17,63400.0,56.8719,56.9191,56.8009,56.8719,63400.0
2010-05-11 13:35:00,72.18,72.2,72.07,72.11,32100.0,56.8797,56.8955,56.7931,56.8246,32100.0
2010-05-11 13:40:00,72.1,72.37,72.07,72.36,58800.0,56.8167,57.0295,56.7931,57.0216,58800.0
2010-05-11 13:45:00,72.37,72.67,72.36,72.58,111500.0,57.0295,57.2659,57.0216,57.195,111500.0
2010-05-11 13:50:00,72.59,72.6,72.38,72.44,40800.0,57.2028,57.2107,57.0374,57.0846,40800.0
2010-05-11 13:55:00,72.44,72.5,72.33,72.35,46000.0,57.0846,57.1319,56.9979,57.0137,46000.0
2010-05-11 14:00:00,72.34,72.36,72.28,72.34,22400.0,57.0058,57.0216,56.9585,57.0058,22400.0
2010-05-11 14:05:00,72.34,72.34,72.1,72.12,46200.0,57.0058,57.0058,56.8167,56.8325,46200.0
2010-05-11 14:10:00,72.11,72.18,71.96,71.97,45000.0,56.8246,56.8797,56.7064,56.7143,45000.0
2010-05-11 14:15:00,71.96,72.02,71.77,71.85,74400.0,56.7064,56.7537,56.5567,56.6197,74400.0
2010-05-11 14:20:00,71.86,71.98,71.77,71.98,83200.0,56.6276,56.7221,56.5567,56.7221,83200.0
2010-05-11 14:25:00,71.98,71.99,71.79,71.85,49700.0,56.7221,56.73,56.5724,56.6197,49700.0
2010-05-11 14:30:00,71.85,71.85,71.54,71.74,113000.0,56.6197,56.6197,56.3754,56.533,113000.0
2010-05-11 14:35:00,71.74,71.77,71.6,71.64,80300.0,56.533,56.5567,56.4227,56.4542,80300.0
2010-05-11 14:40:00,71.64,71.67,71.55,71.63,67100.0,56.4542,56.4779,56.3833,56.4463,67100.0
2010-05-11 14:45:00,71.64,71.91,71.64,71.86,62400.0,56.4542,56.667,56.4542,56.6276,62400.0
2010-05-11 14:50:00,71.86,71.89,71.81,71.88,66200.0,56.6276,56.6512,56.5882,56.6433,66200.0
2010-05-11 14:55:00,71.88,71.89,71.7,71.75,72500.0,56.6433,56.6512,56.5015,56.5409,72500.0
2010-05-11 15:00:00,71.74,71.74,71.46,71.62,178100.0,56.533,56.533,56.3124,56.4385,178100.0
2010-05-11 15:05:00,71.62,71.7,71.53,71.53,90600.0,56.4385,56.5015,56.3675,56.3675,90600.0
2010-05-11 15:10:00,71.53,71.61,71.44,71.6,121300.0,56.3675,56.4306,56.2966,56.4227,121300.0
2010-05-11 15:15:00,71.59,71.64,71.46,71.52,215100.0,56.4148,56.4542,56.3124,56.3596,215100.0
2010-05-11 15:20:00,71.53,71.63,71.46,71.58,170600.0,56.3675,56.4463,56.3124,56.4069,170600.0
2010-05-11 15:25:00,71.59,71.65,71.55,71.62,98400.0,56.4148,56.4621,56.3833,56.4385,98400.0
2010-05-11 15:30:00,71.62,71.7,71.53,71.63,188000.0,56.4385,56.5015,56.3675,56.4463,188000.0
2010-05-11 15:35:00,71.63,71.8,71.61,71.79,147900.0,56.4463,56.5803,56.4306,56.5724,147900.0
2010-05-11 15:40:00,71.79,71.79,71.6,71.65,113900.0,56.5724,56.5724,56.4227,56.4621,113900.0
2010-05-11 15:45:00,71.64,71.75,71.57,71.58,179500.0,56.4542,56.5409,56.399,56.4069,179500.0
2010-05-11 15:50:00,71.58,71.65,71.47,71.56,204000.0,56.4069,56.4621,56.3202,56.3912,204000.0
2010-05-11 15:55:00,71.56,71.6,71.42,71.44,276900.0,56.3912,56.4227,56.2808,56.2966,276900.0
2010-05-12 09:30:00,72.04,72.36,72.04,72.27,123800.0,56.7694,57.0216,56.7694,56.9507,123800.0
2010-05-12 09:35:00,72.23,72.6,72.19,72.58,66400.0,56.9191,57.2107,56.8876,57.195,66400.0
2010-05-12 09:40:00,72.58,72.68,72.3,72.4,84400.0,57.195,57.2738,56.9743,57.0531,84400.0
2010-05-12 09:45:00,72.4,72.45,72.26,72.32,73200.0,57.0531,57.0925,56.9428,56.9901,73200.0
2010-05-12 09:50:00,72.32,72.37,72.19,72.26,74900.0,56.9901,57.0295,56.8876,56.9428,74900.0
2010-05-12 09:55:00,72.25,72.31,72.22,72.26,97400.0,56.9349,56.9822,56.9113,56.9428,97400.0
2010-05-12 10:00:00,72.27,72.67,72.24,72.64,85100.0,56.9507,57.2659,56.927,57.2422,85100.0
2010-05-12 10:05:00,72.65,72.68,72.54,72.6,84400.0,57.2501,57.2738,57.1634,57.2107,84400.0
2010-05-12 10:10:00,72.6,72.63,72.56,72.61,110100.0,57.2107,57.2344,57.1792,57.2186,110100.0
2010-05-12 10:15:00,72.62,72.64,72.54,72.57,93000.0,57.2265,57.2422,57.1634,57.1871,93000.0
2010-05-12 10:20:00,72.59,72.84,72.58,72.81,63400.0,57.2028,57.3998,57.195,57.3762,63400.0
2010-05-12 10:25:00,72.83,72.86,72.76,72.83,37900.0,57.392,57.4156,57.3368,57.392,37900.0
2010-05-12 10:30:00,72.85,72.97,72.81,72.86,82400.0,57.4077,57.5023,57.3762,57.4156,82400.0
2010-05-12 10:35:00,72.87,72.91,72.8,72.86,76600.0,57.4235,57.455,57.3683,57.4156,76600.0
2010-05-12 10:40:00,72.86,72.89,72.76,72.79,69200.0,57.4156,57.4392,57.3368,57.3604,69200.0
2010-05-12 10:45:00,72.8,72.97,72.74,72.96,73400.0,57.3683,57.5023,57.321,57.4944,73400.0
2010-05-12 10:50:00,72.96,73.04,72.95,73.0,68400.0,57.4944,57.5574,57.4865,57.5259,68400.0
2010-05-12 10:55:00,72.99,73.03,72.87,72.96,98300.0,57.518,57.5496,57.4235,57.4944,98300.0
2010-05-12 11:00:00,72.96,73.3,72.96,73.27,171900.0,57.4944,57.7623,57.4944,57.7387,171900.0
2010-05-12 11:05:00,73.25,73.37,73.19,73.24,91200.0,57.7229,57.8175,57.6757,57.7151,91200.0
2010-05-12 11:10:00,73.25,73.25,73.01,73.12,79400.0,57.7229,57.7229,57.5338,57.6205,79400.0
2010-05-12 11:15:00,73.08,73.11,72.99,73.07,71800.0,57.589,57.6126,57.518,57.5811,71800.0
2010-05-12 11:20:00,73.07,73.08,72.86,72.9,73900.0,57.5811,57.589,57.4156,57.4471,73900.0
2010-05-12 11:25:00,72.92,73.09,72.9,72.96,107900.0,57.4629,57.5968,57.4471,57.4944,107900.0
2010-05-12 11:30:00,72.97,73.09,72.95,73.0,71200.0,57.5023,57.5968,57.4865,57.5259,71200.0
2010-05-12 11:35:00,73.0,73.09,73.0,73.09,39100.0,57.5259,57.5968,57.5259,57.5968,39100.0
2010-05-12 11:40:00,73.07,73.09,72.95,73.02,38900.0,57.5811,57.5968,57.4865,57.5417,38900.0
2010-05-12 11:45:00,73.01,73.07,72.95,72.97,69000.0,57.5338,57.5811,57.4865,57.5023,69000.0
2010-05-12 11:50:00,72.98,72.99,72.91,72.96,53900.0,57.5102,57.518,57.455,57.4944,53900.0
2010-05-12 11:55:00,72.95,73.08,72.94,73.05,48800.0,57.4865,57.589,57.4786,57.5653,48800.0
2010-05-12 12:00:00,73.07,73.09,73.0,73.06,48400.0,57.5811,57.5968,57.5259,57.5732,48400.0
2010-05-12 12:05:00,73.05,73.17,73.04,73.1,55400.0,57.5653,57.6599,57.5574,57.6047,55400.0
2010-05-12 12:10:00,73.1,73.23,73.1,73.11,35900.0,57.6047,57.7072,57.6047,57.6126,35900.0
2010-05-12 12:15:00,73.11,73.25,73.1,73.24,34000.0,57.6126,57.7229,57.6047,57.7151,34000.0
2010-05-12 12:20:00,73.23,73.23,73.01,73.02,92200.0,57.7072,57.7072,57.5338,57.5417,92200.0
2010-05-12 12:25:00,73.03,73.05,72.96,73.03,120100.0,57.5496,57.5653,57.4944,57.5496,120100.0
2010-05-12 12:30:00,73.02,73.06,72.97,72.98,105300.0,57.5417,57.5732,57.5023,57.5102,105300.0
2010-05-12 12:35:00,72.98,73.0,72.89,72.96,65400.0,57.5102,57.5259,57.4392,57.4944,65400.0
2010-05-12 12:40:00,72.97,73.0,72.86,72.91,87900.0,57.5023,57.5259,57.4156,57.455,87900.0
2010-05-12 12:45:00,72.9,72.91,72.78,72.79,46900.0,57.4471,57.455,57.3526,57.3604,46900.0
2010-05-12 12:50:00,72.79,72.81,72.74,72.75,36300.0,57.3604,57.3762,57.321,57.3289,36300.0
2010-05-12 12:55:00,72.75,72.81,72.72,72.75,92700.0,57.3289,57.3762,57.3053,57.3289,92700.0
2010-05-12 13:00:00,72.76,72.79,72.72,72.75,49100.0,57.3368,57.3604,57.3053,57.3289,49100.0
2010-05-12 13:05:00,72.77,72.91,72.74,72.84,44400.0,57.3447,57.455,57.321,57.3998,44400.0
2010-05-12 13:10:00,72.83,72.91,72.8,72.88,26800.0,57.392,57.455,57.3683,57.4314,26800.0
2010-05-12 13:15:00,72.88,73.01,72.87,72.99,66000.0,57.4314,57.5338,57.4235,57.518,66000.0
2010-05-12 13:20:00,72.98,73.01,72.91,72.91,27100.0,57.5102,57.5338,57.455,57.455,27100.0
2010-05-12 13:25:00,72.9,72.9,72.81,72.85,28700.0,57.4471,57.4471,57.3762,57.4077,28700.0
2010-05-12 13:30:00,72.85,72.92,72.81,72.85,33600.0,57.4077,57.4629,57.3762,57.4077,33600.0
2010-05-12 13:35:00,72.84,72.94,72.78,72.86,44100.0,57.3998,57.4786,57.3526,57.4156,44100.0
2010-05-12 13:40:00,72.86,72.86,72.74,72.78,96000.0,57.4156,57.4156,57.321,57.3526,96000.0
2010-05-12 13:45:00,72.77,72.83,72.76,72.78,87200.0,57.3447,57.392,57.3368,57.3526,87200.0
2010-05-12 13:50:00,72.78,72.81,72.69,72.71,58000.0,57.3526,57.3762,57.2816,57.2974,58000.0
2010-05-12 13:55:00,72.72,72.78,72.63,72.66,49100.0,57.3053,57.3526,57.2344,57.258,49100.0
2010-05-12 14:00:00,72.63,72.75,72.6,72.68,72000.0,57.2344,57.3289,57.2107,57.2738,72000.0
2010-05-12 14:05:00,72.69,72.71,72.6,72.64,59400.0,57.2816,57.2974,57.2107,57.2422,59400.0
2010-05-12 14:10:00,72.62,72.72,72.61,72.67,30900.0,57.2265,57.3053,57.2186,57.2659,30900.0
2010-05-12 14:15:00,72.67,72.73,72.64,72.7,46600.0,57.2659,57.3132,57.2422,57.2895,46600.0
2010-05-12 14:20:00,72.71,72.85,72.66,72.85,71200.0,57.2974,57.4077,57.258,57.4077,71200.0
2010-05-12 14:25:00,72.84,72.89,72.8,72.88,34900.0,57.3998,57.4392,57.3683,57.4314,34900.0
2010-05-12 14:30:00,72.89,72.98,72.85,72.91,58200.0,57.4392,57.5102,57.4077,57.455,58200.0
2010-05-12 14:35:00,72.91,72.93,72.77,72.78,33400.0,57.455,57.4708,57.3447,57.3526,33400.0
2010-05-12 14:40:00,72.77,72.87,72.75,72.83,52400.0,57.3447,57.4235,57.3289,57.392,52400.0
2010-05-12 14:45:00,72.84,72.88,72.78,72.83,50600.0,57.3998,57.4314,57.3526,57.392,50600.0
2010-05-12 14:50:00,72.83,72.86,72.72,72.78,75700.0,57.392,57.4156,57.3053,57.3526,75700.0
2010-05-12 14:55:00,72.78,72.91,72.75,72.9,60400.0,57.3526,57.455,57.3289,57.4471,60400.0
2010-05-12 15:00:00,72.9,73.1,72.88,73.07,211100.0,57.4471,57.6047,57.4314,57.5811,211100.0
2010-05-12 15:05:00,73.07,73.16,73.03,73.09,54900.0,57.5811,57.652,57.5496,57.5968,54900.0
2010-05-12 15:10:00,73.09,73.1,73.0,73.01,53100.0,57.5968,57.6047,57.5259,57.5338,53100.0
2010-05-12 15:15:00,73.02,73.06,72.95,73.02,38700.0,57.5417,57.5732,57.4865,57.5417,38700.0
2010-05-12 15:20:00,73.03,73.03,72.91,72.93,41200.0,57.5496,57.5496,57.455,57.4708,41200.0
2010-05-12 15:25:00,72.94,72.95,72.87,72.88,99200.0,57.4786,57.4865,57.4235,57.4314,99200.0
2010-05-12 15:30:00,72.87,72.92,72.83,72.86,107500.0,57.4235,57.4629,57.392,57.4156,107500.0
2010-05-12 15:35:00,72.87,72.93,72.71,72.71,124500.0,57.4235,57.4708,57.2974,57.2974,124500.0
2010-05-12 15:40:00,72.72,72.88,72.71,72.8,151700.0,57.3053,57.4314,57.2974,57.3683,151700.0
2010-05-12 15:45:00,72.79,72.86,72.71,72.82,197800.0,57.3604,57.4156,57.2974,57.3841,197800.0
2010-05-12 15:50:00,72.82,72.98,72.8,72.95,189800.0,57.3841,57.5102,57.3683,57.4865,189800.0
2010-05-12 15:55:00,72.96,72.98,72.89,72.9,205900.0,57.4944,57.5102,57.4392,57.4471,205900.0
2010-05-13 09:30:00,72.66,73.01,72.66,72.86,70800.0,57.258,57.5338,57.258,57.4156,70800.0
2010-05-13 09:35:00,72.85,72.98,72.65,72.81,61100.0,57.4077,57.5102,57.2501,57.3762,61100.0
2010-05-13 09:40:00,72.79,72.91,72.74,72.83,43500.0,57.3604,57.455,57.321,57.392,43500.0
2010-05-13 09:45:00,72.86,73.3,72.79,73.14,81000.0,57.4156,57.7623,57.3604,57.6363,81000.0
2010-05-13 09:50:00,73.13,73.15,72.8,72.9,87100.0,57.6284,57.6441,57.3683,57.4471,87100.0
2010-05-13 09:55:00,72.88,73.0,72.8,72.85,52100.0,57.4314,57.5259,57.3683,57.4077,52100.0
2010-05-13 10:00:00,72.82,72.96,72.79,72.83,65500.0,57.3841,57.4944,57.3604,57.392,65500.0
2010-05-13 10:05:00,72.84,72.92,72.68,72.89,40600.0,57.3998,57.4629,57.2738,57.4392,40600.0
2010-05-13 10:10:00,72.89,72.9,72.79,72.79,21900.0,57.4392,57.4471,57.3604,57.3604,21900.0
2010-05-13 10:15:00,72.78,72.98,72.77,72.9,52500.0,57.3526,57.5102,57.3447,57.4471,52500.0
2010-05-13 10:20:00,72.9,73.07,72.84,73.03,48600.0,57.4471,57.5811,57.3998,57.5496,48600.0
2010-05-13 10:25:00,73.03,73.03,72.76,72.89,33900.0,57.5496,57.5496,57.3368,57.4392,33900.0
2010-05-13 10:30:00,72.92,72.96,72.83,72.86,54800.0,57.4629,57.4944,57.392,57.4156,54800.0
2010-05-13 10:35:00,72.86,73.16,72.82,73.12,48400.0,57.4156,57.652,57.3841,57.6205,48400.0
2010-05-13 10:40:00,73.12,73.14,73.02,73.02,28500.0,57.6205,57.6363,57.5417,57.5417,28500.0
2010-05-13 10:45:00,73.02,73.03,72.9,72.99,28900.0,57.5417,57.5496,57.4471,57.518,28900.0
2010-05-13 10:50:00,72.98,72.98,72.85,72.96,26000.0,57.5102,57.5102,57.4077,57.4944,26000.0
2010-05-13 10:55:00,72.94,72.95,72.85,72.9,23600.0,57.4786,57.4865,57.4077,57.4471,23600.0
2010-05-13 11:00:00,72.89,72.89,72.76,72.82,32500.0,57.4392,57.4392,57.3368,57.3841,32500.0
2010-05-13 11:05:00,72.83,72.84,72.72,72.77,25700.0,57.392,57.3998,57.3053,57.3447,25700.0
2010-05-13 11:10:00,72.78,72.82,72.7,72.74,15500.0,57.3526,57.3841,57.2895,57.321,15500.0
2010-05-13 11:15:00,72.74,72.8,72.74,72.77,22800.0,57.321,57.3683,57.321,57.3447,22800.0
2010-05-13 11:20:00,72.78,72.93,72.77,72.87,23800.0,57.3526,57.4708,57.3447,57.4235,23800.0
2010-05-13 11:25:00,72.87,72.92,72.83,72.88,15200.0,57.4235,57.4629,57.392,57.4314,15200.0
2010-05-13 11:30:00,72.89,72.89,72.79,72.85,34500.0,57.4392,57.4392,57.3604,57.4077,34500.0
2010-05-13 11:35:00,72.84,72.86,72.7,72.76,32600.0,57.3998,57.4156,57.2895,57.3368,32600.0
2010-05-13 11:40:00,72.75,72.8,72.65,72.71,26200.0,57.3289,57.3683,57.2501,57.2974,26200.0
2010-05-13 11:45:00,72.72,72.74,72.69,72.72,11600.0,57.3053,57.321,57.2816,57.3053,11600.0
2010-05-13 11:50:00,72.73,72.75,72.5,72.55,54400.0,57.3132,57.3289,57.1319,57.1713,54400.0
2010-05-13 11:55:00,72.55,72.56,72.48,72.48,33800.0,57.1713,57.1792,57.1162,57.1162,33800.0
2010-05-13 12:00:00,72.47,72.54,72.45,72.54,20300.0,57.1083,57.1634,57.0925,57.1634,20300.0
2010-05-13 12:05:00,72.54,72.63,72.48,72.59,21200.0,57.1634,57.2344,57.1162,57.2028,21200.0
2010-05-13 12:10:00,72.59,72.64,72.56,72.56,17200.0,57.2028,57.2422,57.1792,57.1792,17200.0
2010-05-13 12:15:00,72.57,72.61,72.5,72.53,21100.0,57.1871,57.2186,57.1319,57.1556,21100.0
2010-05-13 12:20:00,72.52,72.6,72.51,72.59,8200.0,57.1477,57.2107,57.1398,57.2028,8200.0
2010-05-13 12:25:00,72.59,72.62,72.53,72.58,17200.0,57.2028,57.2265,57.1556,57.195,17200.0
2010-05-13 12:30:00,72.6,72.68,72.6,72.63,9100.0,57.2107,57.2738,57.2107,57.2344,9100.0
2010-05-13 12:35:00,72.66,72.67,72.62,72.65,6200.0,57.258,57.2659,57.2265,57.2501,6200.0
2010-05-13 12:40:00,72.64,72.68,72.62,72.67,21600.0,57.2422,57.2738,57.2265,57.2659,21600.0
2010-05-13 12:45:00,72.67,72.76,72.67,72.68,27200.0,57.2659,57.3368,57.2659,57.2738,27200.0
2010-05-13 12:50:00,72.67,72.67,72.57,72.66,11100.0,57.2659,57.2659,57.1871,57.258,11100.0
2010-05-13 12:55:00,72.63,72.71,72.6,72.61,21500.0,57.2344,57.2974,57.2107,57.2186,21500.0
2010-05-13 13:00:00,72.6,72.62,72.5,72.55,24500.0,57.2107,57.2265,57.1319,57.1713,24500.0
2010-05-13 13:05:00,72.57,72.58,72.45,72.51,35200.0,57.1871,57.195,57.0925,57.1398,35200.0
2010-05-13 13:10:00,72.49,72.66,72.46,72.59,26200.0,57.124,57.258,57.1004,57.2028,26200.0
2010-05-13 13:15:00,72.6,72.67,72.55,72.61,55900.0,57.2107,57.2659,57.1713,57.2186,55900.0
2010-05-13 13:20:00,72.61,72.67,72.56,72.62,36600.0,57.2186,57.2659,57.1792,57.2265,36600.0
2010-05-13 13:25:00,72.62,72.65,72.57,72.62,31100.0,57.2265,57.2501,57.1871,57.2265,31100.0
2010-05-13 13:30:00,72.6,72.73,72.6,72.69,16800.0,57.2107,57.3132,57.2107,57.2816,16800.0
2010-05-13 13:35:00,72.7,72.83,72.69,72.73,35000.0,57.2895,57.392,57.2816,57.3132,35000.0
2010-05-13 13:40:00,72.72,72.76,72.61,72.63,31200.0,57.3053,57.3368,57.2186,57.2344,31200.0
2010-05-13 13:45:00,72.64,72.7,72.59,72.66,36900.0,57.2422,57.2895,57.2028,57.258,36900.0
2010-05-13 13:50:00,72.7,72.75,72.65,72.71,32400.0,57.2895,57.3289,57.2501,57.2974,32400.0
2010-05-13 13:55:00,72.69,72.69,72.62,72.66,22600.0,57.2816,57.2816,57.2265,57.258,22600.0
2010-05-13 14:00:00,72.63,72.75,72.6,72.72,49600.0,57.2344,57.3289,57.2107,57.3053,49600.0
2010-05-13 14:05:00,72.74,72.87,72.74,72.8,30300.0,57.321,57.4235,57.321,57.3683,30300.0
2010-05-13 14:10:00,72.81,72.97,72.78,72.95,98200.0,57.3762,57.5023,57.3526,57.4865,98200.0
2010-05-13 14:15:00,72.97,72.98,72.86,72.9,75900.0,57.5023,57.5102,57.4156,57.4471,75900.0
2010-05-13 14:20:00,72.89,72.9,72.85,72.87,18500.0,57.4392,57.4471,57.4077,57.4235,18500.0
2010-05-13 14:25:00,72.87,72.89,72.69,72.76,27000.0,57.4235,57.4392,57.2816,57.3368,27000.0
2010-05-13 14:30:00,72.76,72.78,72.69,72.7,20600.0,57.3368,57.3526,57.2816,57.2895,20600.0
2010-05-13 14:35:00,72.71,72.75,72.64,72.75,41500.0,57.2974,57.3289,57.2422,57.3289,41500.0
2010-05-13 14:40:00,72.73,72.75,72.62,72.64,36600.0,57.3132,57.3289,57.2265,57.2422,36600.0
2010-05-13 14:45:00,72.64,72.65,72.5,72.53,48300.0,57.2422,57.2501,57.1319,57.1556,48300.0
2010-05-13 14:50:00,72.55,72.58,72.46,72.51,18700.0,57.1713,57.195,57.1004,57.1398,18700.0
2010-05-13 14:55:00,72.49,72.49,72.38,72.43,25800.0,57.124,57.124,57.0374,57.0768,25800.0
2010-05-13 15:00:00,72.42,72.56,72.41,72.5,29500.0,57.0689,57.1792,57.061,57.1319,29500.0
2010-05-13 15:05:00,72.5,72.51,72.32,72.36,32800.0,57.1319,57.1398,56.9901,57.0216,32800.0
2010-05-13 15:10:00,72.34,72.35,72.1,72.12,79700.0,57.0058,57.0137,56.8167,56.8325,79700.0
2010-05-13 15:15:00,72.12,72.13,71.77,71.83,107200.0,56.8325,56.8403,56.5567,56.6039,107200.0
2010-05-13 15:20:00,71.82,71.99,71.82,71.94,67400.0,56.5961,56.73,56.5961,56.6906,67400.0
2010-05-13 15:25:00,71.95,71.98,71.84,71.84,77500.0,56.6985,56.7221,56.6118,56.6118,77500.0
2010-05-13 15:30:00,71.84,71.95,71.79,71.88,121400.0,56.6118,56.6985,56.5724,56.6433,121400.0
2010-05-13 15:35:00,71.88,71.93,71.61,71.7,105100.0,56.6433,56.6827,56.4306,56.5015,105100.0
2010-05-13 15:40:00,71.69,71.79,71.56,71.79,111400.0,56.4936,56.5724,56.3912,56.5724,111400.0
2010-05-13 15:45:00,71.79,72.05,71.79,71.99,221000.0,56.5724,56.7773,56.5724,56.73,221000.0
2010-05-13 15:50:00,71.99,72.16,71.93,71.98,189700.0,56.73,56.864,56.6827,56.7221,189700.0
2010-05-13 15:55:00,71.99,71.99,71.73,71.73,313900.0,56.73,56.73,56.5251,56.5251,313900.0
2010-05-14 09:30:00,71.08,71.4,71.01,71.15,186300.0,56.0129,56.2651,55.9578,56.0681,186300.0
2010-05-14 09:35:00,71.13,71.16,70.77,70.81,208100.0,56.0523,56.076,55.7686,55.8001,208100.0
2010-05-14 09:40:00,70.85,70.89,70.16,70.41,197200.0,55.8317,55.8632,55.2879,55.4849,197200.0
2010-05-14 09:45:00,70.38,70.52,70.25,70.26,105300.0,55.4613,55.5716,55.3589,55.3667,105300.0
2010-05-14 09:50:00,70.27,70.31,70.0,70.01,164200.0,55.3746,55.4061,55.1618,55.1697,164200.0
2010-05-14 09:55:00,70.02,70.05,69.6,69.67,200600.0,55.1776,55.2012,54.8466,54.9018,200600.0
2010-05-14 10:00:00,69.65,69.74,69.33,69.62,113300.0,54.886,54.957,54.6339,54.8624,113300.0
2010-05-14 10:05:00,69.66,69.84,69.54,69.78,71800.0,54.8939,55.0358,54.7994,54.9885,71800.0
2010-05-14 10:10:00,69.74,70.08,69.7,70.03,152700.0,54.957,55.2249,54.9254,55.1855,152700.0
2010-05-14 10:15:00,70.04,70.19,69.88,69.92,61100.0,55.1934,55.3116,55.0673,55.0988,61100.0
2010-05-14 10:20:00,69.92,70.11,69.9,70.01,82900.0,55.0988,55.2485,55.083,55.1697,82900.0
2010-05-14 10:25:00,70.0,70.01,69.9,70.01,85200.0,55.1618,55.1697,55.083,55.1697,85200.0
2010-05-14 10:30:00,70.01,70.04,69.89,69.92,59200.0,55.1697,55.1934,55.0752,55.0988,59200.0
2010-05-14 10:35:00,69.92,70.01,69.84,69.9,44000.0,55.0988,55.1697,55.0358,55.083,44000.0
2010-05-14 10:40:00,69.87,70.07,69.77,69.89,47300.0,55.0594,55.217,54.9806,55.0752,47300.0
2010-05-14 10:45:00,69.9,70.02,69.88,69.97,38800.0,55.083,55.1776,55.0673,55.1382,38800.0
2010-05-14 10:50:00,69.96,70.02,69.91,70.0,21000.0,55.1303,55.1776,55.0909,55.1618,21000.0
2010-05-14 10:55:00,69.97,70.09,69.9,70.05,89800.0,55.1382,55.2328,55.083,55.2012,89800.0
2010-05-14 11:00:00,70.04,70.06,69.86,69.92,62800.0,55.1934,55.2091,55.0515,55.0988,62800.0
2010-05-14 11:05:00,69.94,70.0,69.54,69.57,109400.0,55.1146,55.1618,54.7994,54.823,109400.0
2010-05-14 11:10:00,69.57,69.85,69.5,69.85,53800.0,54.823,55.0436,54.7678,55.0436,53800.0
2010-05-14 11:15:00,69.85,69.86,69.62,69.63,47600.0,55.0436,55.0515,54.8624,54.8703,47600.0
2010-05-14 11:20:00,69.63,69.65,69.31,69.53,88300.0,54.8703,54.886,54.6181,54.7915,88300.0
2010-05-14 11:25:00,69.56,69.82,69.54,69.6,57700.0,54.8151,55.02,54.7994,54.8466,57700.0
2010-05-14 11:30:00,69.61,69.83,69.54,69.78,41500.0,54.8545,55.0279,54.7994,54.9885,41500.0
2010-05-14 11:35:00,69.77,69.87,69.74,69.75,28400.0,54.9806,55.0594,54.957,54.9648,28400.0
2010-05-14 11:40:00,69.75,69.75,69.62,69.75,43200.0,54.9648,54.9648,54.8624,54.9648,43200.0
2010-05-14 11:45:00,69.76,69.78,69.63,69.66,20300.0,54.9727,54.9885,54.8703,54.8939,20300.0
2010-05-14 11:50:00,69.65,69.66,69.38,69.4,39600.0,54.886,54.8939,54.6733,54.689,39600.0
2010-05-14 11:55:00,69.38,69.5,69.35,69.47,36600.0,54.6733,54.7678,54.6496,54.7442,36600.0
2010-05-14 12:00:00,69.46,69.54,69.29,69.34,63900.0,54.7363,54.7994,54.6023,54.6417,63900.0
2010-05-14 12:05:00,69.35,69.43,69.22,69.34,214600.0,54.6496,54.7127,54.5472,54.6417,214600.0
2010-05-14 12:10:00,69.32,69.47,69.29,69.35,22500.0,54.626,54.7442,54.6023,54.6496,22500.0
2010-05-14 12:15:00,69.33,69.46,69.24,69.4,30700.0,54.6339,54.7363,54.5629,54.689,30700.0
2010-05-14 12:20:00,69.41,69.49,69.28,69.38,69800.0,54.6969,54.76,54.5945,54.6733,69800.0
2010-05-14 12:25:00,69.38,69.44,69.37,69.42,139900.0,54.6733,54.7206,54.6654,54.7048,139900.0
2010-05-14 12:30:00,69.42,69.47,69.4,69.41,33500.0,54.7048,54.7442,54.689,54.6969,33500.0
2010-05-14 12:35:00,69.4,69.48,69.35,69.48,40600.0,54.689,54.7521,54.6496,54.7521,40600.0
2010-05-14 12:40:00,69.47,69.52,69.36,69.36,74900.0,54.7442,54.7836,54.6575,54.6575,74900.0
2010-05-14 12:45:00,69.35,69.48,69.34,69.43,116600.0,54.6496,54.7521,54.6417,54.7127,116600.0
2010-05-14 12:50:00,69.44,69.51,69.42,69.5,51800.0,54.7206,54.7757,54.7048,54.7678,51800.0
2010-05-14 12:55:00,69.51,69.66,69.5,69.64,144500.0,54.7757,54.8939,54.7678,54.8782,144500.0
2010-05-14 13:00:00,69.65,69.88,69.62,69.75,183400.0,54.886,55.0673,54.8624,54.9648,183400.0
2010-05-14 13:05:00,69.75,69.81,69.52,69.55,102000.0,54.9648,55.0121,54.7836,54.8072,102000.0
2010-05-14 13:10:00,69.54,69.64,69.53,69.63,60400.0,54.7994,54.8782,54.7915,54.8703,60400.0
2010-05-14 13:15:00,69.64,69.64,69.34,69.37,54100.0,54.8782,54.8782,54.6417,54.6654,54100.0
2010-05-14 13:20:00,69.37,69.57,69.36,69.53,75000.0,54.6654,54.823,54.6575,54.7915,75000.0
2010-05-14 13:25:00,69.55,69.55,69.47,69.5,51600.0,54.8072,54.8072,54.7442,54.7678,51600.0
2010-05-14 13:30:00,69.49,69.49,69.38,69.41,47100.0,54.76,54.76,54.6733,54.6969,47100.0
2010-05-14 13:35:00,69.41,69.5,69.4,69.44,51900.0,54.6969,54.7678,54.689,54.7206,51900.0
2010-05-14 13:40:00,69.43,69.55,69.42,69.5,55600.0,54.7127,54.8072,54.7048,54.7678,55600.0
2010-05-14 13:45:00,69.49,69.52,69.43,69.46,47400.0,54.76,54.7836,54.7127,54.7363,47400.0
2010-05-14 13:50:00,69.46,69.53,69.37,69.51,43600.0,54.7363,54.7915,54.6654,54.7757,43600.0
2010-05-14 13:55:00,69.5,69.64,69.44,69.53,63700.0,54.7678,54.8782,54.7206,54.7915,63700.0
2010-05-14 14:00:00,69.52,69.57,69.51,69.54,30100.0,54.7836,54.823,54.7757,54.7994,30100.0
2010-05-14 14:05:00,69.53,69.55,69.43,69.43,40000.0,54.7915,54.8072,54.7127,54.7127,40000.0
2010-05-14 14:10:00,69.43,69.44,69.26,69.33,48400.0,54.7127,54.7206,54.5787,54.6339,48400.0
2010-05-14 14:15:00,69.33,69.33,69.13,69.19,61500.0,54.6339,54.6339,54.4763,54.5235,61500.0
2010-05-14 14:20:00,69.18,69.44,69.18,69.41,38600.0,54.5157,54.7206,54.5157,54.6969,38600.0
2010-05-14 14:25:00,69.44,69.44,69.3,69.39,88600.0,54.7206,54.7206,54.6102,54.6812,88600.0
2010-05-14 14:30:00,69.4,69.47,69.38,69.43,38200.0,54.689,54.7442,54.6733,54.7127,38200.0
2010-05-14 14:35:00,69.42,69.64,69.39,69.6,53000.0,54.7048,54.8782,54.6812,54.8466,53000.0
2010-05-14 14:40:00,69.59,69.64,69.5,69.51,62800.0,54.8388,54.8782,54.7678,54.7757,62800.0
2010-05-14 14:45:00,69.52,69.54,69.46,69.53,59000.0,54.7836,54.7994,54.7363,54.7915,59000.0
2010-05-14 14:50:00,69.54,69.62,69.4,69.4,47500.0,54.7994,54.8624,54.689,54.689,47500.0
2010-05-14 14:55:00,69.4,69.43,69.29,69.38,49500.0,54.689,54.7127,54.6023,54.6733,49500.0
2010-05-14 15:00:00,69.36,69.51,69.35,69.46,76200.0,54.6575,54.7757,54.6496,54.7363,76200.0
2010-05-14 15:05:00,69.45,69.5,69.37,69.39,66100.0,54.7284,54.7678,54.6654,54.6812,66100.0
2010-05-14 15:10:00,69.39,69.5,69.36,69.37,105400.0,54.6812,54.7678,54.6575,54.6654,105400.0
2010-05-14 15:15:00,69.37,69.41,69.27,69.28,57400.0,54.6654,54.6969,54.5866,54.5945,57400.0
2010-05-14 15:20:00,69.29,69.32,69.03,69.07,141900.0,54.6023,54.626,54.3975,54.429,141900.0
2010-05-14 15:25:00,69.07,69.27,68.98,69.21,100500.0,54.429,54.5866,54.3581,54.5393,100500.0
2010-05-14 15:30:00,69.22,69.33,69.21,69.27,127800.0,54.5472,54.6339,54.5393,54.5866,127800.0
2010-05-14 15:35:00,69.25,69.28,69.11,69.15,167800.0,54.5708,54.5945,54.4605,54.492,167800.0
2010-05-14 15:40:00,69.14,69.56,69.14,69.53,240200.0,54.4841,54.8151,54.4841,54.7915,240200.0
2010-05-14 15:45:00,69.51,69.65,69.49,69.53,301900.0,54.7757,54.886,54.76,54.7915,301900.0
2010-05-14 15:50:00,69.53,69.83,69.53,69.78,387600.0,54.7915,55.0279,54.7915,54.9885,387600.0
2010-05-14 15:55:00,69.79,69.98,69.73,69.82,544800.0,54.9964,55.1461,54.9491,55.02,544800.0
2010-05-17 09:30:00,70.36,70.37,70.02,70.06,123700.0,55.4455,55.4534,55.1776,55.2091,123700.0
2010-05-17 09:35:00,70.03,70.14,69.9,69.98,74700.0,55.1855,55.2722,55.083,55.1461,74700.0
2010-05-17 09:40:00,69.97,70.05,69.72,69.72,62600.0,55.1382,55.2012,54.9412,54.9412,62600.0
2010-05-17 09:45:00,69.74,69.74,69.13,69.15,199500.0,54.957,54.957,54.4763,54.492,199500.0
2010-05-17 09:50:00,69.14,69.68,69.14,69.54,88000.0,54.4841,54.9097,54.4841,54.7994,88000.0
2010-05-17 09:55:00,69.54,69.68,69.31,69.41,56500.0,54.7994,54.9097,54.6181,54.6969,56500.0
2010-05-17 10:00:00,69.43,69.49,69.32,69.4,47500.0,54.7127,54.76,54.626,54.689,47500.0
2010-05-17 10:05:00,69.39,69.48,69.3,69.34,46900.0,54.6812,54.7521,54.6102,54.6417,46900.0
2010-05-17 10:10:00,69.32,69.57,69.27,69.39,41900.0,54.626,54.823,54.5866,54.6812,41900.0
2010-05-17 10:15:00,69.39,69.8,69.39,69.74,61600.0,54.6812,55.0042,54.6812,54.957,61600.0
2010-05-17 10:20:00,69.75,69.79,69.67,69.69,43100.0,54.9648,54.9964,54.9018,54.9176,43100.0
2010-05-17 10:25:00,69.69,69.85,69.62,69.81,42600.0,54.9176,55.0436,54.8624,55.0121,42600.0
2010-05-17 10:30:00,69.83,69.85,69.7,69.83,28600.0,55.0279,55.0436,54.9254,55.0279,28600.0
2010-05-17 10:35:00,69.83,70.05,69.82,69.93,108800.0,55.0279,55.2012,55.02,55.1067,108800.0
2010-05-17 10:40:00,69.93,69.99,69.67,69.75,41000.0,55.1067,55.154,54.9018,54.9648,41000.0
2010-05-17 10:45:00,69.76,69.85,69.69,69.7,33500.0,54.9727,55.0436,54.9176,54.9254,33500.0
2010-05-17 10:50:00,69.71,69.9,69.69,69.88,58900.0,54.9333,55.083,54.9176,55.0673,58900.0
2010-05-17 10:55:00,69.9,69.92,69.63,69.64,31700.0,55.083,55.0988,54.8703,54.8782,31700.0
2010-05-17 11:00:00,69.64,69.72,69.41,69.43,21900.0,54.8782,54.9412,54.6969,54.7127,21900.0
2010-05-17 11:05:00,69.42,69.46,69.26,69.36,34800.0,54.7048,54.7363,54.5787,54.6575,34800.0
2010-05-17 11:10:00,69.36,69.36,69.06,69.15,33800.0,54.6575,54.6575,54.4211,54.492,33800.0
2010-05-17 11:15:00,69.13,69.29,68.9,68.91,46300.0,54.4763,54.6023,54.295,54.3029,46300.0
2010-05-17 11:20:00,68.91,69.08,68.91,69.04,50600.0,54.3029,54.4369,54.3029,54.4053,50600.0
2010-05-17 11:25:00,69.02,69.02,68.8,68.96,57100.0,54.3896,54.3896,54.2162,54.3423,57100.0
2010-05-17 11:30:00,68.95,69.08,68.93,69.05,90300.0,54.3344,54.4369,54.3187,54.4132,90300.0
2010-05-17 11:35:00,69.04,69.19,69.04,69.12,38800.0,54.4053,54.5235,54.4053,54.4684,38800.0
2010-05-17 11:40:00,69.11,69.22,69.06,69.07,42300.0,54.4605,54.5472,54.4211,54.429,42300.0
2010-05-17 11:45:00,69.07,69.11,68.72,68.72,58700.0,54.429,54.4605,54.1532,54.1532,58700.0
2010-05-17 11:50:00,68.72,68.73,68.44,68.49,60200.0,54.1532,54.1611,53.9325,53.9719,60200.0
2010-05-17 11:55:00,68.47,68.53,68.34,68.41,63200.0,53.9562,54.0034,53.8537,53.9089,63200.0
2010-05-17 12:00:00,68.38,68.38,67.62,67.67,212300.0,53.8852,53.8852,53.2863,53.3257,212300.0
2010-05-17 12:05:00,67.65,67.88,67.63,67.76,119400.0,53.31,53.4912,53.2942,53.3967,119400.0
2010-05-17 12:10:00,67.75,68.13,67.73,68.11,179500.0,53.3888,53.6882,53.373,53.6725,179500.0
2010-05-17 12:15:00,68.11,68.18,68.07,68.16,62700.0,53.6725,53.7276,53.641,53.7119,62700.0
2010-05-17 12:20:00,68.18,68.25,68.12,68.19,36900.0,53.7276,53.7828,53.6804,53.7355,36900.0
2010-05-17 12:25:00,68.18,68.31,68.14,68.18,28900.0,53.7276,53.8301,53.6961,53.7276,28900.0
2010-05-17 12:30:00,68.19,68.43,68.17,68.41,24400.0,53.7355,53.9246,53.7198,53.9089,24400.0
2010-05-17 12:35:00,68.44,68.47,68.37,68.42,44600.0,53.9325,53.9562,53.8774,53.9168,44600.0
2010-05-17 12:40:00,68.44,68.52,68.36,68.39,36600.0,53.9325,53.9956,53.8695,53.8931,36600.0
2010-05-17 12:45:00,68.39,68.5,68.38,68.44,12500.0,53.8931,53.9798,53.8852,53.9325,12500.0
2010-05-17 12:50:00,68.43,68.5,68.31,68.44,30600.0,53.9246,53.9798,53.8301,53.9325,30600.0
2010-05-17 12:55:00,68.43,68.45,68.37,68.42,14800.0,53.9246,53.9404,53.8774,53.9168,14800.0
2010-05-17 13:00:00,68.46,68.62,68.38,68.51,42600.0,53.9483,54.0744,53.8852,53.9877,42600.0
2010-05-17 13:05:00,68.51,68.56,68.47,68.51,26900.0,53.9877,54.0271,53.9562,53.9877,26900.0
2010-05-17 13:10:00,68.54,68.6,68.49,68.58,27400.0,54.0113,54.0586,53.9719,54.0428,27400.0
2010-05-17 13:15:00,68.58,68.88,68.57,68.88,43800.0,54.0428,54.2793,54.035,54.2793,43800.0
2010-05-17 13:20:00,68.88,68.93,68.8,68.91,45600.0,54.2793,54.3187,54.2162,54.3029,45600.0
2010-05-17 13:25:00,68.9,69.01,68.86,68.89,55600.0,54.295,54.3817,54.2635,54.2871,55600.0
2010-05-17 13:30:00,68.89,69.05,68.83,68.99,33400.0,54.2871,54.4132,54.2399,54.3659,33400.0
2010-05-17 13:35:00,69.0,69.02,68.72,68.73,56800.0,54.3738,54.3896,54.1532,54.1611,56800.0
2010-05-17 13:40:00,68.72,68.75,68.64,68.68,37000.0,54.1532,54.1768,54.0901,54.1217,37000.0
2010-05-17 13:45:00,68.71,68.72,68.6,68.68,29200.0,54.1453,54.1532,54.0586,54.1217,29200.0
2010-05-17 13:50:00,68.68,68.71,68.61,68.66,37300.0,54.1217,54.1453,54.0665,54.1059,37300.0
2010-05-17 13:55:00,68.69,68.84,68.65,68.81,45100.0,54.1295,54.2477,54.098,54.2241,45100.0
2010-05-17 14:00:00,68.83,69.03,68.78,68.97,55700.0,54.2399,54.3975,54.2005,54.3502,55700.0
2010-05-17 14:05:00,68.99,68.99,68.75,68.78,32200.0,54.3659,54.3659,54.1768,54.2005,32200.0
2010-05-17 14:10:00,68.76,68.94,68.76,68.9,37800.0,54.1847,54.3265,54.1847,54.295,37800.0
2010-05-17 14:15:00,68.92,68.99,68.88,68.92,46100.0,54.3108,54.3659,54.2793,54.3108,46100.0
2010-05-17 14:20:00,68.94,68.97,68.83,68.84,36000.0,54.3265,54.3502,54.2399,54.2477,36000.0
2010-05-17 14:25:00,68.85,68.87,68.76,68.85,34200.0,54.2556,54.2714,54.1847,54.2556,34200.0
2010-05-17 14:30:00,68.84,69.05,68.82,68.82,55800.0,54.2477,54.4132,54.232,54.232,55800.0
2010-05-17 14:35:00,68.84,69.02,68.78,69.01,63000.0,54.2477,54.3896,54.2005,54.3817,63000.0
2010-05-17 14:40:00,69.01,69.2,69.01,69.13,45500.0,54.3817,54.5314,54.3817,54.4763,45500.0
2010-05-17 14:45:00,69.14,69.28,69.14,69.23,52300.0,54.4841,54.5945,54.4841,54.5551,52300.0
2010-05-17 14:50:00,69.24,69.3,69.2,69.2,39000.0,54.5629,54.6102,54.5314,54.5314,39000.0
2010-05-17 14:55:00,69.19,69.41,69.19,69.35,73700.0,54.5235,54.6969,54.5235,54.6496,73700.0
2010-05-17 15:00:00,69.35,69.68,69.3,69.57,77500.0,54.6496,54.9097,54.6102,54.823,77500.0
2010-05-17 15:05:00,69.56,69.63,69.22,69.27,57300.0,54.8151,54.8703,54.5472,54.5866,57300.0
2010-05-17 15:10:00,69.26,69.36,69.24,69.3,34400.0,54.5787,54.6575,54.5629,54.6102,34400.0
2010-05-17 15:15:00,69.28,69.29,69.06,69.13,28800.0,54.5945,54.6023,54.4211,54.4763,28800.0
2010-05-17 15:20:00,69.14,69.24,68.96,69.06,57400.0,54.4841,54.5629,54.3423,54.4211,57400.0
2010-05-17 15:25:00,69.05,69.18,69.0,69.15,38600.0,54.4132,54.5157,54.3738,54.492,38600.0
2010-05-17 15:30:00,69.13,69.26,69.12,69.24,42400.0,54.4763,54.5787,54.4684,54.5629,42400.0
2010-05-17 15:35:00,69.25,69.65,69.24,69.65,84300.0,54.5708,54.886,54.5629,54.886,84300.0
2010-05-17 15:40:00,69.64,69.73,69.48,69.56,84700.0,54.8782,54.9491,54.7521,54.8151,84700.0
2010-05-17 15:45:00,69.58,69.81,69.57,69.75,101400.0,54.8309,55.0121,54.823,54.9648,101400.0
2010-05-17 15:50:00,69.76,69.89,69.69,69.8,87000.0,54.9727,55.0752,54.9176,55.0042,87000.0
2010-05-17 15:55:00,69.81,69.87,69.67,69.68,136200.0,55.0121,55.0594,54.9018,54.9097,136200.0
2010-05-18 09:30:00,69.89,70.13,69.62,69.62,282500.0,55.0752,55.2643,54.8624,54.8624,282500.0
2010-05-18 09:35:00,69.7,69.84,69.41,69.68,198500.0,54.9254,55.0358,54.6969,54.9097,198500.0
2010-05-18 09:40:00,69.67,69.7,69.2,69.22,159000.0,54.9018,54.9254,54.5314,54.5472,159000.0
2010-05-18 09:45:00,69.21,69.4,69.13,69.21,216800.0,54.5393,54.689,54.4763,54.5393,216800.0
2010-05-18 09:50:00,69.2,69.22,68.88,68.97,245000.0,54.5314,54.5472,54.2793,54.3502,245000.0
2010-05-18 09:55:00,68.99,69.02,68.64,68.95,176600.0,54.3659,54.3896,54.0901,54.3344,176600.0
2010-05-18 10:00:00,68.95,69.13,68.88,69.07,288100.0,54.3344,54.4763,54.2793,54.429,288100.0
2010-05-18 10:05:00,69.07,69.22,69.05,69.17,97300.0,54.429,54.5472,54.4132,54.5078,97300.0
2010-05-18 10:10:00,69.17,69.19,68.88,69.04,126100.0,54.5078,54.5235,54.2793,54.4053,126100.0
2010-05-18 10:15:00,69.05,69.14,68.97,69.03,44400.0,54.4132,54.4841,54.3502,54.3975,44400.0
2010-05-18 10:20:00,69.03,69.12,68.97,69.09,112600.0,54.3975,54.4684,54.3502,54.4447,112600.0
2010-05-18 10:25:00,69.08,69.1,68.89,68.95,134200.0,54.4369,54.4526,54.2871,54.3344,134200.0
2010-05-18 10:30:00,68.96,68.97,68.48,68.55,204500.0,54.3423,54.3502,53.964,54.0192,204500.0
2010-05-18 10:35:00,68.56,68.77,68.53,68.76,138700.0,54.0271,54.1926,54.0034,54.1847,138700.0
2010-05-18 10:40:00,68.74,68.8,68.65,68.73,86200.0,54.1689,54.2162,54.098,54.1611,86200.0
2010-05-18 10:45:00,68.72,68.82,68.55,68.59,78600.0,54.1532,54.232,54.0192,54.0507,78600.0
2010-05-18 10:50:00,68.59,68.62,68.42,68.62,85000.0,54.0507,54.0744,53.9168,54.0744,85000.0
2010-05-18 10:55:00,68.61,68.67,68.55,68.63,47100.0,54.0665,54.1138,54.0192,54.0823,47100.0
2010-05-18 11:00:00,68.62,68.81,68.62,68.71,81100.0,54.0744,54.2241,54.0744,54.1453,81100.0
2010-05-18 11:05:00,68.72,68.83,68.68,68.81,83200.0,54.1532,54.2399,54.1217,54.2241,83200.0
2010-05-18 11:10:00,68.8,68.98,68.78,68.95,65300.0,54.2162,54.3581,54.2005,54.3344,65300.0
2010-05-18 11:15:00,68.98,69.0,68.82,68.88,104600.0,54.3581,54.3738,54.232,54.2793,104600.0
2010-05-18 11:20:00,68.88,68.98,68.74,68.83,66200.0,54.2793,54.3581,54.1689,54.2399,66200.0
2010-05-18 11:25:00,68.84,69.03,68.83,69.0,76100.0,54.2477,54.3975,54.2399,54.3738,76100.0
2010-05-18 11:30:00,69.02,69.1,68.98,69.05,58500.0,54.3896,54.4526,54.3581,54.4132,58500.0
2010-05-18 11:35:00,69.04,69.06,68.91,68.99,81000.0,54.4053,54.4211,54.3029,54.3659,81000.0
2010-05-18 11:40:00,69.0,69.0,68.64,68.67,58600.0,54.3738,54.3738,54.0901,54.1138,58600.0
2010-05-18 11:45:00,68.65,68.78,68.64,68.75,103900.0,54.098,54.2005,54.0901,54.1768,103900.0
2010-05-18 11:50:00,68.74,68.87,68.72,68.84,39700.0,54.1689,54.2714,54.1532,54.2477,39700.0
2010-05-18 11:55:00,68.87,68.87,68.69,68.69,39900.0,54.2714,54.2714,54.1295,54.1295,39900.0
2010-05-18 12:00:00,68.68,68.75,68.43,68.44,75700.0,54.1217,54.1768,53.9246,53.9325,75700.0
2010-05-18 12:05:00,68.44,68.69,68.41,68.6,30200.0,53.9325,54.1295,53.9089,54.0586,30200.0
2010-05-18 12:10:00,68.59,68.75,68.55,68.63,29800.0,54.0507,54.1768,54.0192,54.0823,29800.0
2010-05-18 12:15:00,68.63,68.68,68.59,68.62,25100.0,54.0823,54.1217,54.0507,54.0744,25100.0
2010-05-18 12:20:00,68.61,68.62,68.43,68.48,57400.0,54.0665,54.0744,53.9246,53.964,57400.0
2010-05-18 12:25:00,68.48,68.6,68.45,68.49,93600.0,53.964,54.0586,53.9404,53.9719,93600.0
2010-05-18 12:30:00,68.49,68.51,68.39,68.47,78500.0,53.9719,53.9877,53.8931,53.9562,78500.0
2010-05-18 12:35:00,68.51,68.68,68.48,68.48,77500.0,53.9877,54.1217,53.964,53.964,77500.0
2010-05-18 12:40:00,68.47,68.56,68.42,68.51,79500.0,53.9562,54.0271,53.9168,53.9877,79500.0
2010-05-18 12:45:00,68.5,68.61,68.46,68.58,130000.0,53.9798,54.0665,53.9483,54.0428,130000.0
2010-05-18 12:50:00,68.61,68.65,68.42,68.43,45700.0,54.0665,54.098,53.9168,53.9246,45700.0
2010-05-18 12:55:00,68.43,68.52,68.23,68.31,64700.0,53.9246,53.9956,53.767,53.8301,64700.0
2010-05-18 13:00:00,68.31,68.37,68.12,68.27,68200.0,53.8301,53.8774,53.6804,53.7986,68200.0
2010-05-18 13:05:00,68.28,68.28,67.97,68.17,71900.0,53.8064,53.8064,53.5622,53.7198,71900.0
2010-05-18 13:10:00,68.16,68.24,67.94,68.09,84100.0,53.7119,53.7749,53.5385,53.6567,84100.0
2010-05-18 13:15:00,68.1,68.21,68.0,68.13,60800.0,53.6646,53.7513,53.5858,53.6882,60800.0
2010-05-18 13:20:00,68.15,68.35,68.13,68.31,37700.0,53.704,53.8616,53.6882,53.8301,37700.0
2010-05-18 13:25:00,68.29,68.5,68.28,68.5,30600.0,53.8143,53.9798,53.8064,53.9798,30600.0
2010-05-18 13:30:00,68.49,68.55,68.41,68.5,30100.0,53.9719,54.0192,53.9089,53.9798,30100.0
2010-05-18 13:35:00,68.49,68.54,68.04,68.12,47200.0,53.9719,54.0113,53.6173,53.6804,47200.0
2010-05-18 13:40:00,68.13,68.2,68.0,68.09,60600.0,53.6882,53.7434,53.5858,53.6567,60600.0
2010-05-18 13:45:00,68.07,68.15,67.91,68.06,100200.0,53.641,53.704,53.5149,53.6331,100200.0
2010-05-18 13:50:00,68.08,68.15,67.89,67.91,56400.0,53.6488,53.704,53.4991,53.5149,56400.0
2010-05-18 13:55:00,67.9,68.01,67.74,67.74,93500.0,53.507,53.5937,53.3809,53.3809,93500.0
2010-05-18 14:00:00,67.76,67.95,67.72,67.94,49600.0,53.3967,53.5464,53.3651,53.5385,49600.0
2010-05-18 14:05:00,67.93,67.99,67.84,67.86,56300.0,53.5306,53.5779,53.4597,53.4755,56300.0
2010-05-18 14:10:00,67.86,68.09,67.85,68.03,66300.0,53.4755,53.6567,53.4676,53.6094,66300.0
2010-05-18 14:15:00,68.02,68.1,68.0,68.04,30100.0,53.6016,53.6646,53.5858,53.6173,30100.0
2010-05-18 14:20:00,68.03,68.08,67.77,67.78,109300.0,53.6094,53.6488,53.4045,53.4124,109300.0
2010-05-18 14:25:00,67.78,67.91,67.7,67.87,94100.0,53.4124,53.5149,53.3494,53.4834,94100.0
2010-05-18 14:30:00,67.89,67.89,67.62,67.64,82600.0,53.4991,53.4991,53.2863,53.3021,82600.0
2010-05-18 14:35:00,67.61,67.68,67.36,67.45,181300.0,53.2785,53.3336,53.0815,53.1524,181300.0
2010-05-18 14:40:00,67.44,67.66,67.3,67.66,123700.0,53.1445,53.3179,53.0342,53.3179,123700.0
2010-05-18 14:45:00,67.66,67.79,67.66,67.69,78600.0,53.3179,53.4203,53.3179,53.3415,78600.0
2010-05-18 14:50:00,67.67,67.77,67.57,67.63,47000.0,53.3257,53.4045,53.2469,53.2942,47000.0
2010-05-18 14:55:00,67.66,67.75,67.45,67.62,76900.0,53.3179,53.3888,53.1524,53.2863,76900.0
2010-05-18 15:00:00,67.61,67.62,67.33,67.43,130200.0,53.2785,53.2863,53.0578,53.1366,130200.0
2010-05-18 15:05:00,67.42,67.77,67.39,67.74,148600.0,53.1287,53.4045,53.1051,53.3809,148600.0
2010-05-18 15:10:00,67.74,68.17,67.68,68.17,130400.0,53.3809,53.7198,53.3336,53.7198,130400.0
2010-05-18 15:15:00,68.18,68.22,68.07,68.08,172400.0,53.7276,53.7592,53.641,53.6488,172400.0
2010-05-18 15:20:00,68.08,68.13,67.93,67.96,81100.0,53.6488,53.6882,53.5306,53.5543,81100.0
2010-05-18 15:25:00,67.97,67.99,67.65,67.69,114000.0,53.5622,53.5779,53.31,53.3415,114000.0
2010-05-18 15:30:00,67.66,67.79,67.61,67.69,99100.0,53.3179,53.4203,53.2785,53.3415,99100.0
2010-05-18 15:35:00,67.7,67.87,67.63,67.74,100600.0,53.3494,53.4834,53.2942,53.3809,100600.0
2010-05-18 15:40:00,67.74,67.97,67.69,67.92,146500.0,53.3809,53.5622,53.3415,53.5228,146500.0
2010-05-18 15:45:00,67.92,67.98,67.59,67.68,233500.0,53.5228,53.57,53.2627,53.3336,233500.0
2010-05-18 15:50:00,67.67,67.95,67.63,67.89,240800.0,53.3257,53.5464,53.2942,53.4991,240800.0
2010-05-18 15:55:00,67.89,67.94,67.68,67.7,469300.0,53.4991,53.5385,53.3336,53.3494,469300.0
2010-05-19 09:30:00,66.85,67.0,66.52,66.52,228900.0,52.6796,52.7978,52.4195,52.4195,228900.0
2010-05-19 09:35:00,66.54,66.58,66.32,66.55,118700.0,52.4353,52.4668,52.2619,52.4432,118700.0
2010-05-19 09:40:00,66.55,66.87,66.41,66.86,113500.0,52.4432,52.6953,52.3328,52.6874,113500.0
2010-05-19 09:45:00,66.87,67.43,66.86,67.41,167900.0,52.6953,53.1366,52.6874,53.1209,167900.0
2010-05-19 09:50:00,67.37,67.55,67.31,67.42,175300.0,53.0893,53.2312,53.0421,53.1287,175300.0
2010-05-19 09:55:00,67.42,67.46,67.02,67.21,104300.0,53.1287,53.1603,52.8135,52.9633,104300.0
2010-05-19 10:00:00,67.22,67.35,66.84,66.93,227700.0,52.9711,53.0736,52.6717,52.7426,227700.0
2010-05-19 10:05:00,66.92,66.96,66.67,66.76,140900.0,52.7347,52.7662,52.5377,52.6086,140900.0
2010-05-19 10:10:00,66.74,66.75,66.33,66.37,157500.0,52.5929,52.6008,52.2698,52.3013,157500.0
2010-05-19 10:15:00,66.35,66.42,65.93,65.99,149800.0,52.2856,52.3407,51.9546,52.0019,149800.0
2010-05-19 10:20:00,65.97,65.98,65.6,65.63,164500.0,51.9861,51.994,51.6945,51.7182,164500.0
2010-05-19 10:25:00,65.6,65.96,65.51,65.91,251600.0,51.6945,51.9782,51.6236,51.9388,251600.0
2010-05-19 10:30:00,65.92,66.25,65.81,66.22,163500.0,51.9467,52.2067,51.86,52.1831,163500.0
2010-05-19 10:35:00,66.21,66.38,66.07,66.29,136800.0,52.1752,52.3092,52.0649,52.2383,136800.0
2010-05-19 10:40:00,66.29,66.42,66.06,66.3,109500.0,52.2383,52.3407,52.057,52.2461,109500.0
2010-05-19 10:45:00,66.28,66.32,66.08,66.11,82900.0,52.2304,52.2619,52.0728,52.0964,82900.0
2010-05-19 10:50:00,66.12,66.12,65.88,66.03,179300.0,52.1043,52.1043,51.9152,52.0334,179300.0
2010-05-19 10:55:00,66.02,66.27,66.02,66.23,144200.0,52.0255,52.2225,52.0255,52.191,144200.0
2010-05-19 11:00:00,66.23,66.34,66.01,66.1,151900.0,52.191,52.2777,52.0176,52.0885,151900.0
2010-05-19 11:05:00,66.1,66.21,66.07,66.13,142300.0,52.0885,52.1752,52.0649,52.1122,142300.0
2010-05-19 11:10:00,66.11,66.11,65.88,66.02,71600.0,52.0964,52.0964,51.9152,52.0255,71600.0
2010-05-19 11:15:00,66.05,66.12,65.89,65.96,51900.0,52.0491,52.1043,51.9231,51.9782,51900.0
2010-05-19 11:20:00,65.97,65.98,65.64,65.65,54500.0,51.9861,51.994,51.7261,51.7339,54500.0
2010-05-19 11:25:00,65.65,65.96,65.59,65.89,87400.0,51.7339,51.9782,51.6867,51.9231,87400.0
2010-05-19 11:30:00,65.88,65.92,65.64,65.83,82500.0,51.9152,51.9467,51.7261,51.8758,82500.0
2010-05-19 11:35:00,65.83,65.91,65.73,65.77,50400.0,51.8758,51.9388,51.797,51.8285,50400.0
2010-05-19 11:40:00,65.76,65.76,65.54,65.54,49500.0,51.8206,51.8206,51.6472,51.6472,49500.0
2010-05-19 11:45:00,65.54,65.62,65.4,65.46,123400.0,51.6472,51.7103,51.5369,51.5842,123400.0
2010-05-19 11:50:00,65.46,65.5,65.29,65.37,133100.0,51.5842,51.6157,51.4502,51.5133,133100.0
2010-05-19 11:55:00,65.38,65.49,65.32,65.41,152300.0,51.5212,51.6078,51.4739,51.5448,152300.0
2010-05-19 12:00:00,65.44,65.69,65.43,65.61,63200.0,51.5684,51.7655,51.5606,51.7024,63200.0
2010-05-19 12:05:00,65.61,65.63,65.47,65.49,62700.0,51.7024,51.7182,51.5921,51.6078,62700.0
2010-05-19 12:10:00,65.49,65.57,65.43,65.56,55300.0,51.6078,51.6709,51.5606,51.663,55300.0
2010-05-19 12:15:00,65.54,65.54,65.36,65.47,52400.0,51.6472,51.6472,51.5054,51.5921,52400.0
2010-05-19 12:20:00,65.51,65.72,65.46,65.67,71900.0,51.6236,51.7891,51.5842,51.7497,71900.0
2010-05-19 12:25:00,65.67,65.85,65.57,65.7,254300.0,51.7497,51.8915,51.6709,51.7733,254300.0
2010-05-19 12:30:00,65.7,65.77,65.59,65.76,50900.0,51.7733,51.8285,51.6867,51.8206,50900.0
2010-05-19 12:35:00,65.76,65.81,65.69,65.73,128300.0,51.8206,51.86,51.7655,51.797,128300.0
2010-05-19 12:40:00,65.74,65.79,65.64,65.74,58100.0,51.8049,51.8443,51.7261,51.8049,58100.0
2010-05-19 12:45:00,65.75,65.76,65.49,65.53,37000.0,51.8127,51.8206,51.6078,51.6394,37000.0
2010-05-19 12:50:00,65.53,65.7,65.52,65.64,81000.0,51.6394,51.7733,51.6315,51.7261,81000.0
2010-05-19 12:55:00,65.65,65.95,65.6,65.94,127400.0,51.7339,51.9703,51.6945,51.9625,127400.0
2010-05-19 13:00:00,65.94,66.02,65.83,65.89,191700.0,51.9625,52.0255,51.8758,51.9231,191700.0
2010-05-19 13:05:00,65.89,65.96,65.7,65.82,134600.0,51.9231,51.9782,51.7733,51.8679,134600.0
2010-05-19 13:10:00,65.82,65.85,65.73,65.82,55800.0,51.8679,51.8915,51.797,51.8679,55800.0
2010-05-19 13:15:00,65.83,65.89,65.69,65.83,91200.0,51.8758,51.9231,51.7655,51.8758,91200.0
2010-05-19 13:20:00,65.83,66.12,65.78,66.04,138700.0,51.8758,52.1043,51.8364,52.0413,138700.0
2010-05-19 13:25:00,66.03,66.11,65.85,65.91,143700.0,52.0334,52.0964,51.8915,51.9388,143700.0
2010-05-19 13:30:00,65.9,66.0,65.83,65.86,64200.0,51.9309,52.0097,51.8758,51.8994,64200.0
2010-05-19 13:35:00,65.84,65.93,65.7,65.89,51700.0,51.8837,51.9546,51.7733,51.9231,51700.0
2010-05-19 13:40:00,65.9,66.11,65.88,66.09,66800.0,51.9309,52.0964,51.9152,52.0807,66800.0
2010-05-19 13:45:00,66.08,66.18,65.99,66.18,83500.0,52.0728,52.1516,52.0019,52.1516,83500.0
2010-05-19 13:50:00,66.17,66.27,66.13,66.2,106000.0,52.1437,52.2225,52.1122,52.1673,106000.0
2010-05-19 13:55:00,66.2,66.2,66.01,66.11,53500.0,52.1673,52.1673,52.0176,52.0964,53500.0
2010-05-19 14:00:00,66.11,66.26,65.95,66.16,47300.0,52.0964,52.2146,51.9703,52.1358,47300.0
2010-05-19 14:05:00,66.18,66.25,66.0,66.02,78700.0,52.1516,52.2067,52.0097,52.0255,78700.0
2010-05-19 14:10:00,66.01,66.06,65.8,65.97,68400.0,52.0176,52.057,51.8521,51.9861,68400.0
2010-05-19 14:15:00,65.99,66.05,65.81,65.84,57500.0,52.0019,52.0491,51.86,51.8837,57500.0
2010-05-19 14:20:00,65.86,65.98,65.67,65.73,70300.0,51.8994,51.994,51.7497,51.797,70300.0
2010-05-19 14:25:00,65.73,65.99,65.73,65.99,56700.0,51.797,52.0019,51.797,52.0019,56700.0
2010-05-19 14:30:00,65.97,66.06,65.89,66.0,56900.0,51.9861,52.057,51.9231,52.0097,56900.0
2010-05-19 14:35:00,66.0,66.11,65.91,65.94,88200.0,52.0097,52.0964,51.9388,51.9625,88200.0
2010-05-19 14:40:00,65.91,66.18,65.9,66.07,112600.0,51.9388,52.1516,51.9309,52.0649,112600.0
2010-05-19 14:45:00,66.06,66.17,66.06,66.14,98000.0,52.057,52.1437,52.057,52.1201,98000.0
2010-05-19 14:50:00,66.12,66.19,65.96,66.12,63300.0,52.1043,52.1595,51.9782,52.1043,63300.0
2010-05-19 14:55:00,66.09,66.1,65.89,65.95,60700.0,52.0807,52.0885,51.9231,51.9703,60700.0
2010-05-19 15:00:00,65.94,66.01,65.81,65.88,119200.0,51.9625,52.0176,51.86,51.9152,119200.0
2010-05-19 15:05:00,65.87,65.87,65.65,65.66,97500.0,51.9073,51.9073,51.7339,51.7418,97500.0
2010-05-19 15:10:00,65.66,65.75,65.59,65.62,76700.0,51.7418,51.8127,51.6867,51.7103,76700.0
2010-05-19 15:15:00,65.61,65.81,65.59,65.75,108900.0,51.7024,51.86,51.6867,51.8127,108900.0
2010-05-19 15:20:00,65.75,65.86,65.61,65.68,171900.0,51.8127,51.8994,51.7024,51.7576,171900.0
2010-05-19 15:25:00,65.69,65.99,65.68,65.96,122600.0,51.7655,52.0019,51.7576,51.9782,122600.0
2010-05-19 15:30:00,65.98,66.14,65.84,66.04,142300.0,51.994,52.1201,51.8837,52.0413,142300.0
2010-05-19 15:35:00,66.04,66.37,65.93,66.32,192400.0,52.0413,52.3013,51.9546,52.2619,192400.0
2010-05-19 15:40:00,66.34,66.39,66.11,66.2,193800.0,52.2777,52.3171,52.0964,52.1673,193800.0
2010-05-19 15:45:00,66.2,66.29,66.09,66.22,251500.0,52.1673,52.2383,52.0807,52.1831,251500.0
2010-05-19 15:50:00,66.22,66.33,66.15,66.29,405700.0,52.1831,52.2698,52.1279,52.2383,405700.0
2010-05-19 15:55:00,66.29,66.38,66.14,66.22,524000.0,52.2383,52.3092,52.1201,52.1831,524000.0
2010-05-20 09:30:00,65.0,65.11,64.0,64.16,254000.0,51.2217,51.3084,50.4337,50.5598,254000.0
2010-05-20 09:35:00,64.2,64.65,64.11,64.47,113200.0,50.5913,50.9459,50.5204,50.8041,113200.0
2010-05-20 09:40:00,64.46,64.46,63.21,63.33,243800.0,50.7962,50.7962,49.8111,49.9057,243800.0
2010-05-20 09:45:00,63.36,64.04,63.36,63.97,142000.0,49.9294,50.4652,49.9294,50.41,142000.0
2010-05-20 09:50:00,63.99,64.19,63.96,64.06,159400.0,50.4258,50.5834,50.4022,50.481,159400.0
2010-05-20 09:55:00,64.06,64.16,63.81,63.81,164200.0,50.481,50.5598,50.284,50.284,164200.0
2010-05-20 10:00:00,63.82,63.98,63.61,63.68,108200.0,50.2918,50.4179,50.1264,50.1815,108200.0
2010-05-20 10:05:00,63.68,64.14,63.61,63.81,99800.0,50.1815,50.544,50.1264,50.284,99800.0
2010-05-20 10:10:00,63.8,63.94,63.58,63.64,207100.0,50.2761,50.3864,50.1027,50.15,207100.0
2010-05-20 10:15:00,63.61,63.73,63.52,63.6,199900.0,50.1264,50.2209,50.0554,50.1185,199900.0
2010-05-20 10:20:00,63.61,63.74,63.24,63.28,240200.0,50.1264,50.2288,49.8348,49.8663,240200.0
2010-05-20 10:25:00,63.31,63.49,63.16,63.3,158500.0,49.89,50.0318,49.7717,49.8821,158500.0
2010-05-20 10:30:00,63.32,63.69,63.29,63.58,135100.0,49.8978,50.1894,49.8742,50.1027,135100.0
2010-05-20 10:35:00,63.59,63.66,63.45,63.49,140500.0,50.1106,50.1658,50.0003,50.0318,140500.0
2010-05-20 10:40:00,63.47,63.49,63.25,63.41,103500.0,50.016,50.0318,49.8427,49.9688,103500.0
2010-05-20 10:45:00,63.4,63.59,63.33,63.38,140100.0,49.9609,50.1106,49.9057,49.9451,140100.0
2010-05-20 10:50:00,63.37,63.64,63.28,63.51,124300.0,49.9372,50.15,49.8663,50.0476,124300.0
2010-05-20 10:55:00,63.5,63.55,63.3,63.31,109300.0,50.0397,50.0791,49.8821,49.89,109300.0
2010-05-20 11:00:00,63.31,63.4,63.25,63.33,105700.0,49.89,49.9609,49.8427,49.9057,105700.0
2010-05-20 11:05:00,63.33,63.72,63.27,63.55,199100.0,49.9057,50.213,49.8584,50.0791,199100.0
2010-05-20 11:10:00,63.53,63.59,63.41,63.52,108500.0,50.0633,50.1106,49.9688,50.0554,108500.0
2010-05-20 11:15:00,63.51,63.52,63.26,63.35,73600.0,50.0476,50.0554,49.8505,49.9215,73600.0
2010-05-20 11:20:00,63.34,63.48,63.22,63.37,170800.0,49.9136,50.0239,49.819,49.9372,170800.0
2010-05-20 11:25:00,63.37,63.69,63.23,63.64,165900.0,49.9372,50.1894,49.8269,50.15,165900.0
2010-05-20 11:30:00,63.65,63.82,63.58,63.71,188600.0,50.1579,50.2918,50.1027,50.2052,188600.0
2010-05-20 11:35:00,63.79,63.96,63.72,63.95,137800.0,50.2682,50.4022,50.213,50.3943,137800.0
2010-05-20 11:40:00,63.95,64.01,63.52,63.76,228700.0,50.3943,50.4416,50.0554,50.2446,228700.0
2010-05-20 11:45:00,63.77,64.04,63.77,63.87,83900.0,50.2524,50.4652,50.2524,50.3312,83900.0
2010-05-20 11:50:00,63.86,64.0,63.69,63.71,69200.0,50.3234,50.4337,50.1894,50.2052,69200.0
2010-05-20 11:55:00,63.71,63.76,63.47,63.5,103800.0,50.2052,50.2446,50.016,50.0397,103800.0
2010-05-20 12:00:00,63.5,63.66,63.38,63.53,97400.0,50.0397,50.1658,49.9451,50.0633,97400.0
2010-05-20 12:05:00,63.52,63.76,63.51,63.68,57500.0,50.0554,50.2446,50.0476,50.1815,57500.0
2010-05-20 12:10:00,63.66,63.66,63.48,63.5,84900.0,50.1658,50.1658,50.0239,50.0397,84900.0
2010-05-20 12:15:00,63.49,63.49,63.25,63.45,150800.0,50.0318,50.0318,49.8427,50.0003,150800.0
2010-05-20 12:20:00,63.46,63.58,63.31,63.32,91900.0,50.0082,50.1027,49.89,49.8978,91900.0
2010-05-20 12:25:00,63.31,63.57,63.31,63.51,122900.0,49.89,50.0948,49.89,50.0476,122900.0
2010-05-20 12:30:00,63.51,63.59,63.35,63.35,139800.0,50.0476,50.1106,49.9215,49.9215,139800.0
2010-05-20 12:35:00,63.36,63.65,63.35,63.53,102400.0,49.9294,50.1579,49.9215,50.0633,102400.0
2010-05-20 12:40:00,63.52,63.54,63.39,63.44,70400.0,50.0554,50.0712,49.953,49.9924,70400.0
2010-05-20 12:45:00,63.42,63.57,63.32,63.34,81200.0,49.9766,50.0948,49.8978,49.9136,81200.0
2010-05-20 12:50:00,63.34,63.34,63.12,63.14,102900.0,49.9136,49.9136,49.7402,49.756,102900.0
2010-05-20 12:55:00,63.12,63.22,62.88,62.91,142400.0,49.7402,49.819,49.5511,49.5747,142400.0
2010-05-20 13:00:00,62.91,63.23,62.8,63.22,91300.0,49.5747,49.8269,49.4881,49.819,91300.0
2010-05-20 13:05:00,63.21,63.33,63.13,63.32,67000.0,49.8111,49.9057,49.7481,49.8978,67000.0
2010-05-20 13:10:00,63.33,63.44,63.23,63.32,78000.0,49.9057,49.9924,49.8269,49.8978,78000.0
2010-05-20 13:15:00,63.31,63.31,63.17,63.24,125700.0,49.89,49.89,49.7796,49.8348,125700.0
2010-05-20 13:20:00,63.25,63.51,63.2,63.51,149400.0,49.8427,50.0476,49.8033,50.0476,149400.0
2010-05-20 13:25:00,63.5,63.75,63.38,63.55,144000.0,50.0397,50.2367,49.9451,50.0791,144000.0
2010-05-20 13:30:00,63.55,63.94,63.5,63.64,141000.0,50.0791,50.3864,50.0397,50.15,141000.0
2010-05-20 13:35:00,63.62,63.62,63.45,63.47,41300.0,50.1342,50.1342,50.0003,50.016,41300.0
2010-05-20 13:40:00,63.48,63.75,63.47,63.72,84400.0,50.0239,50.2367,50.016,50.213,84400.0
2010-05-20 13:45:00,63.74,63.81,63.5,63.65,72600.0,50.2288,50.284,50.0397,50.1579,72600.0
2010-05-20 13:50:00,63.65,63.8,63.54,63.65,71200.0,50.1579,50.2761,50.0712,50.1579,71200.0
2010-05-20 13:55:00,63.66,63.76,63.49,63.65,89200.0,50.1658,50.2446,50.0318,50.1579,89200.0
2010-05-20 14:00:00,63.65,63.75,63.35,63.49,128700.0,50.1579,50.2367,49.9215,50.0318,128700.0
2010-05-20 14:05:00,63.49,63.62,63.32,63.61,86900.0,50.0318,50.1342,49.8978,50.1264,86900.0
2010-05-20 14:10:00,63.6,63.92,63.53,63.89,73800.0,50.1185,50.3706,50.0633,50.347,73800.0
2010-05-20 14:15:00,63.89,64.13,63.74,64.07,111600.0,50.347,50.5361,50.2288,50.4889,111600.0
2010-05-20 14:20:00,64.07,64.34,64.03,64.33,242800.0,50.4889,50.7016,50.4573,50.6937,242800.0
2010-05-20 14:25:00,64.33,64.34,63.82,63.95,77400.0,50.6937,50.7016,50.2918,50.3943,77400.0
2010-05-20 14:30:00,63.95,64.16,63.77,64.0,87100.0,50.3943,50.5598,50.2524,50.4337,87100.0
2010-05-20 14:35:00,64.0,64.23,63.93,64.2,128800.0,50.4337,50.6149,50.3785,50.5913,128800.0
2010-05-20 14:40:00,64.2,64.36,63.96,64.21,158700.0,50.5913,50.7174,50.4022,50.5992,158700.0
2010-05-20 14:45:00,64.21,64.58,64.04,64.41,172100.0,50.5992,50.8907,50.4652,50.7568,172100.0
2010-05-20 14:50:00,64.41,64.68,64.32,64.41,144300.0,50.7568,50.9695,50.6859,50.7568,144300.0
2010-05-20 14:55:00,64.38,64.51,63.95,64.0,145400.0,50.7331,50.8356,50.3943,50.4337,145400.0
2010-05-20 15:00:00,64.03,64.13,63.93,64.08,106500.0,50.4573,50.5361,50.3785,50.4967,106500.0
2010-05-20 15:05:00,64.08,64.1,63.65,63.88,147100.0,50.4967,50.5125,50.1579,50.3391,147100.0
2010-05-20 15:10:00,63.88,63.91,63.61,63.71,75500.0,50.3391,50.3628,50.1264,50.2052,75500.0
2010-05-20 15:15:00,63.68,63.93,63.59,63.77,90800.0,50.1815,50.3785,50.1106,50.2524,90800.0
2010-05-20 15:20:00,63.77,64.0,63.63,63.99,63700.0,50.2524,50.4337,50.1421,50.4258,63700.0
2010-05-20 15:25:00,63.98,64.0,63.73,63.74,80900.0,50.4179,50.4337,50.2209,50.2288,80900.0
2010-05-20 15:30:00,63.73,63.9,63.67,63.85,70400.0,50.2209,50.3549,50.1736,50.3155,70400.0
2010-05-20 15:35:00,63.88,63.88,63.55,63.67,129400.0,50.3391,50.3391,50.0791,50.1736,129400.0
2010-05-20 15:40:00,63.68,63.73,63.51,63.56,148400.0,50.1815,50.2209,50.0476,50.087,148400.0
2010-05-20 15:45:00,63.56,63.64,63.27,63.53,249800.0,50.087,50.15,49.8584,50.0633,249800.0
2010-05-20 15:50:00,63.53,63.56,63.29,63.41,339200.0,50.0633,50.087,49.8742,49.9688,339200.0
2010-05-20 15:55:00,63.41,63.43,62.96,62.97,447400.0,49.9688,49.9845,49.6141,49.622,447400.0
2010-05-21 09:30:00,61.99,62.36,61.39,61.95,1180600.0,48.8498,49.1413,48.3769,48.8182,1180600.0
2010-05-21 09:35:00,62.0,62.95,61.94,62.9,141400.0,48.8576,49.6063,48.8104,49.5669,141400.0
2010-05-21 09:40:00,62.9,63.28,62.89,62.9,282400.0,49.5669,49.8663,49.559,49.5669,282400.0
2010-05-21 09:45:00,62.9,63.12,62.69,63.05,157200.0,49.5669,49.7402,49.4014,49.6851,157200.0
2010-05-21 09:50:00,63.05,63.53,63.04,63.47,295100.0,49.6851,50.0633,49.6772,50.016,295100.0
2010-05-21 09:55:00,63.47,64.14,63.47,63.6,306600.0,50.016,50.544,50.016,50.1185,306600.0
2010-05-21 10:00:00,63.57,63.8,63.35,63.68,169200.0,50.0948,50.2761,49.9215,50.1815,169200.0
2010-05-21 10:05:00,63.72,64.03,63.71,63.8,167400.0,50.213,50.4573,50.2052,50.2761,167400.0
2010-05-21 10:10:00,63.79,63.88,63.29,63.46,209900.0,50.2682,50.3391,49.8742,50.0082,209900.0
2010-05-21 10:15:00,63.48,63.57,63.31,63.43,140600.0,50.0239,50.0948,49.89,49.9845,140600.0
2010-05-21 10:20:00,63.44,63.54,63.34,63.48,84100.0,49.9924,50.0712,49.9136,50.0239,84100.0
2010-05-21 10:25:00,63.47,63.73,63.36,63.44,173100.0,50.016,50.2209,49.9294,49.9924,173100.0
2010-05-21 10:30:00,63.4,63.58,63.27,63.55,203500.0,49.9609,50.1027,49.8584,50.0791,203500.0
2010-05-21 10:35:00,63.54,63.87,63.52,63.81,174900.0,50.0712,50.3312,50.0554,50.284,174900.0
2010-05-21 10:40:00,63.83,63.99,63.66,63.78,123200.0,50.2997,50.4258,50.1658,50.2603,123200.0
2010-05-21 10:45:00,63.76,64.0,63.71,63.78,120500.0,50.2446,50.4337,50.2052,50.2603,120500.0
2010-05-21 10:50:00,63.78,63.9,63.55,63.86,89500.0,50.2603,50.3549,50.0791,50.3234,89500.0
2010-05-21 10:55:00,63.88,63.9,63.73,63.82,70500.0,50.3391,50.3549,50.2209,50.2918,70500.0
2010-05-21 11:00:00,63.83,64.05,63.81,64.02,132100.0,50.2997,50.4731,50.284,50.4494,132100.0
2010-05-21 11:05:00,64.02,64.04,63.83,63.89,83500.0,50.4494,50.4652,50.2997,50.347,83500.0
2010-05-21 11:10:00,63.89,64.09,63.83,64.08,150700.0,50.347,50.5046,50.2997,50.4967,150700.0
2010-05-21 11:15:00,64.08,64.4,64.04,64.29,129400.0,50.4967,50.7489,50.4652,50.6622,129400.0
2010-05-21 11:20:00,64.25,64.75,64.24,64.58,138400.0,50.6307,51.0247,50.6228,50.8907,138400.0
2010-05-21 11:25:00,64.59,64.65,64.36,64.43,151700.0,50.8986,50.9459,50.7174,50.7725,151700.0
2010-05-21 11:30:00,64.39,64.64,64.31,64.5,94600.0,50.741,50.938,50.678,50.8277,94600.0
2010-05-21 11:35:00,64.47,64.65,64.37,64.63,147800.0,50.8041,50.9459,50.7253,50.9301,147800.0
2010-05-21 11:40:00,64.64,64.78,64.57,64.74,59500.0,50.938,51.0483,50.8829,51.0168,59500.0
2010-05-21 11:45:00,64.77,64.83,64.51,64.73,173300.0,51.0405,51.0878,50.8356,51.0089,173300.0
2010-05-21 11:50:00,64.73,64.95,64.64,64.92,216500.0,51.0089,51.1823,50.938,51.1587,216500.0
2010-05-21 11:55:00,64.92,65.0,64.75,64.83,114900.0,51.1587,51.2217,51.0247,51.0878,114900.0
2010-05-21 12:00:00,64.84,64.85,64.55,64.63,145300.0,51.0956,51.1035,50.8671,50.9301,145300.0
2010-05-21 12:05:00,64.6,64.63,64.39,64.42,78400.0,50.9065,50.9301,50.741,50.7647,78400.0
2010-05-21 12:10:00,64.4,64.46,64.29,64.29,69900.0,50.7489,50.7962,50.6622,50.6622,69900.0
2010-05-21 12:15:00,64.29,64.44,64.29,64.4,133800.0,50.6622,50.7804,50.6622,50.7489,133800.0
2010-05-21 12:20:00,64.4,64.58,64.33,64.48,71600.0,50.7489,50.8907,50.6937,50.8119,71600.0
2010-05-21 12:25:00,64.49,64.55,64.33,64.37,45600.0,50.8198,50.8671,50.6937,50.7253,45600.0
2010-05-21 12:30:00,64.38,64.43,64.16,64.23,140300.0,50.7331,50.7725,50.5598,50.6149,140300.0
2010-05-21 12:35:00,64.24,64.5,64.23,64.33,63400.0,50.6228,50.8277,50.6149,50.6937,63400.0
2010-05-21 12:40:00,64.34,64.48,64.32,64.33,25000.0,50.7016,50.8119,50.6859,50.6937,25000.0
2010-05-21 12:45:00,64.32,64.34,64.0,64.05,47700.0,50.6859,50.7016,50.4337,50.4731,47700.0
2010-05-21 12:50:00,64.05,64.27,64.0,64.24,43700.0,50.4731,50.6465,50.4337,50.6228,43700.0
2010-05-21 12:55:00,64.23,64.23,64.0,64.02,47900.0,50.6149,50.6149,50.4337,50.4494,47900.0
2010-05-21 13:00:00,64.04,64.06,63.82,63.83,64400.0,50.4652,50.481,50.2918,50.2997,64400.0
2010-05-21 13:05:00,63.83,63.97,63.8,63.96,46300.0,50.2997,50.41,50.2761,50.4022,46300.0
2010-05-21 13:10:00,63.95,64.14,63.94,64.05,39400.0,50.3943,50.544,50.3864,50.4731,39400.0
2010-05-21 13:15:00,64.06,64.25,63.99,64.09,44700.0,50.481,50.6307,50.4258,50.5046,44700.0
2010-05-21 13:20:00,64.09,64.15,63.79,63.85,57800.0,50.5046,50.5519,50.2682,50.3155,57800.0
2010-05-21 13:25:00,63.86,63.93,63.75,63.83,38300.0,50.3234,50.3785,50.2367,50.2997,38300.0
2010-05-21 13:30:00,63.86,63.97,63.76,63.95,40600.0,50.3234,50.41,50.2446,50.3943,40600.0
2010-05-21 13:35:00,63.93,63.98,63.81,63.94,53900.0,50.3785,50.4179,50.284,50.3864,53900.0
2010-05-21 13:40:00,63.94,64.05,63.89,63.97,32800.0,50.3864,50.4731,50.347,50.41,32800.0
2010-05-21 13:45:00,63.97,64.11,63.94,64.05,33400.0,50.41,50.5204,50.3864,50.4731,33400.0
2010-05-21 13:50:00,64.07,64.1,63.97,64.03,46900.0,50.4889,50.5125,50.41,50.4573,46900.0
2010-05-21 13:55:00,64.05,64.12,63.99,64.12,53700.0,50.4731,50.5283,50.4258,50.5283,53700.0
2010-05-21 14:00:00,64.12,64.3,63.99,64.05,68200.0,50.5283,50.6701,50.4258,50.4731,68200.0
2010-05-21 14:05:00,64.05,64.07,63.85,63.96,47000.0,50.4731,50.4889,50.3155,50.4022,47000.0
2010-05-21 14:10:00,63.96,63.99,63.8,63.84,52400.0,50.4022,50.4258,50.2761,50.3076,52400.0
2010-05-21 14:15:00,63.83,63.86,63.7,63.82,80700.0,50.2997,50.3234,50.1973,50.2918,80700.0
2010-05-21 14:20:00,63.83,63.85,63.69,63.8,106000.0,50.2997,50.3155,50.1894,50.2761,106000.0
2010-05-21 14:25:00,63.79,63.82,63.72,63.81,72700.0,50.2682,50.2918,50.213,50.284,72700.0
2010-05-21 14:30:00,63.82,63.92,63.81,63.88,75800.0,50.2918,50.3706,50.284,50.3391,75800.0
2010-05-21 14:35:00,63.87,63.89,63.68,63.75,75300.0,50.3312,50.347,50.1815,50.2367,75300.0
2010-05-21 14:40:00,63.75,63.81,63.64,63.67,76500.0,50.2367,50.284,50.15,50.1736,76500.0
2010-05-21 14:45:00,63.67,63.67,63.46,63.61,141300.0,50.1736,50.1736,50.0082,50.1264,141300.0
2010-05-21 14:50:00,63.6,63.63,63.46,63.49,97800.0,50.1185,50.1421,50.0082,50.0318,97800.0
2010-05-21 14:55:00,63.48,63.66,63.42,63.63,131600.0,50.0239,50.1658,49.9766,50.1421,131600.0
2010-05-21 15:00:00,63.64,63.72,63.61,63.68,111300.0,50.15,50.213,50.1264,50.1815,111300.0
2010-05-21 15:05:00,63.71,63.77,63.61,63.68,98200.0,50.2052,50.2524,50.1264,50.1815,98200.0
2010-05-21 15:10:00,63.67,63.67,63.45,63.48,102100.0,50.1736,50.1736,50.0003,50.0239,102100.0
2010-05-21 15:15:00,63.5,63.53,63.29,63.46,250200.0,50.0397,50.0633,49.8742,50.0082,250200.0
2010-05-21 15:20:00,63.46,63.87,63.46,63.83,192000.0,50.0082,50.3312,50.0082,50.2997,192000.0
2010-05-21 15:25:00,63.79,63.85,63.63,63.68,84600.0,50.2682,50.3155,50.1421,50.1815,84600.0
2010-05-21 15:30:00,63.69,63.72,63.52,63.57,128300.0,50.1894,50.213,50.0554,50.0948,128300.0
2010-05-21 15:35:00,63.59,63.62,63.38,63.52,229200.0,50.1106,50.1342,49.9451,50.0554,229200.0
2010-05-21 15:40:00,63.52,63.94,63.47,63.93,180700.0,50.0554,50.3864,50.016,50.3785,180700.0
2010-05-21 15:45:00,63.94,64.26,63.88,64.03,222300.0,50.3864,50.6386,50.3391,50.4573,222300.0
2010-05-21 15:50:00,64.02,64.47,64.01,64.45,274800.0,50.4494,50.8041,50.4416,50.7883,274800.0
2010-05-21 15:55:00,64.46,64.62,64.39,64.56,375900.0,50.7962,50.9223,50.741,50.875,375900.0
2010-05-24 09:30:00,63.63,64.11,63.55,63.96,172200.0,50.1421,50.5204,50.0791,50.4022,172200.0
2010-05-24 09:35:00,63.98,64.47,63.97,64.36,103000.0,50.4179,50.8041,50.41,50.7174,103000.0
2010-05-24 09:40:00,64.38,64.61,64.04,64.08,137300.0,50.7331,50.9144,50.4652,50.4967,137300.0
2010-05-24 09:45:00,64.07,64.11,63.73,63.86,141200.0,50.4889,50.5204,50.2209,50.3234,141200.0
2010-05-24 09:50:00,63.87,64.01,63.68,63.74,139100.0,50.3312,50.4416,50.1815,50.2288,139100.0
2010-05-24 09:55:00,63.75,63.98,63.7,63.89,79600.0,50.2367,50.4179,50.1973,50.347,79600.0
2010-05-24 10:00:00,63.93,64.04,63.62,63.78,175900.0,50.3785,50.4652,50.1342,50.2603,175900.0
2010-05-24 10:05:00,63.79,64.02,63.79,63.96,162100.0,50.2682,50.4494,50.2682,50.4022,162100.0
2010-05-24 10:10:00,63.94,64.03,63.84,64.02,115500.0,50.3864,50.4573,50.3076,50.4494,115500.0
2010-05-24 10:15:00,64.03,64.13,63.99,64.07,75100.0,50.4573,50.5361,50.4258,50.4889,75100.0
2010-05-24 10:20:00,64.08,64.1,63.93,64.02,111200.0,50.4967,50.5125,50.3785,50.4494,111200.0
2010-05-24 10:25:00,64.03,64.04,63.88,64.0,117700.0,50.4573,50.4652,50.3391,50.4337,117700.0
2010-05-24 10:30:00,64.02,64.12,64.0,64.07,65900.0,50.4494,50.5283,50.4337,50.4889,65900.0
2010-05-24 10:35:00,64.08,64.17,64.03,64.14,58900.0,50.4967,50.5677,50.4573,50.544,58900.0
2010-05-24 10:40:00,64.15,64.26,64.06,64.11,104000.0,50.5519,50.6386,50.481,50.5204,104000.0
2010-05-24 10:45:00,64.11,64.17,64.0,64.13,44900.0,50.5204,50.5677,50.4337,50.5361,44900.0
2010-05-24 10:50:00,64.15,64.18,63.92,63.94,69900.0,50.5519,50.5755,50.3706,50.3864,69900.0
2010-05-24 10:55:00,63.95,64.07,63.88,63.95,112200.0,50.3943,50.4889,50.3391,50.3943,112200.0
2010-05-24 11:00:00,63.95,63.95,63.67,63.69,189100.0,50.3943,50.3943,50.1736,50.1894,189100.0
2010-05-24 11:05:00,63.7,63.87,63.69,63.86,71500.0,50.1973,50.3312,50.1894,50.3234,71500.0
2010-05-24 11:10:00,63.87,63.92,63.68,63.75,62800.0,50.3312,50.3706,50.1815,50.2367,62800.0
2010-05-24 11:15:00,63.75,63.76,63.57,63.69,99300.0,50.2367,50.2446,50.0948,50.1894,99300.0
2010-05-24 11:20:00,63.68,63.78,63.65,63.75,49100.0,50.1815,50.2603,50.1579,50.2367,49100.0
2010-05-24 11:25:00,63.75,63.76,63.62,63.72,76400.0,50.2367,50.2446,50.1342,50.213,76400.0
2010-05-24 11:30:00,63.75,63.77,63.6,63.68,119700.0,50.2367,50.2524,50.1185,50.1815,119700.0
2010-05-24 11:35:00,63.68,63.77,63.64,63.72,53500.0,50.1815,50.2524,50.15,50.213,53500.0
2010-05-24 11:40:00,63.72,63.82,63.62,63.72,65700.0,50.213,50.2918,50.1342,50.213,65700.0
2010-05-24 11:45:00,63.71,63.9,63.7,63.88,42700.0,50.2052,50.3549,50.1973,50.3391,42700.0
2010-05-24 11:50:00,63.9,63.9,63.72,63.82,33100.0,50.3549,50.3549,50.213,50.2918,33100.0
2010-05-24 11:55:00,63.81,63.93,63.73,63.84,55200.0,50.284,50.3785,50.2209,50.3076,55200.0
2010-05-24 12:00:00,63.86,63.92,63.79,63.89,47900.0,50.3234,50.3706,50.2682,50.347,47900.0
2010-05-24 12:05:00,63.89,64.09,63.89,64.03,54500.0,50.347,50.5046,50.347,50.4573,54500.0
2010-05-24 12:10:00,64.04,64.08,63.89,63.94,33500.0,50.4652,50.4967,50.347,50.3864,33500.0
2010-05-24 12:15:00,63.94,64.01,63.78,63.82,49300.0,50.3864,50.4416,50.2603,50.2918,49300.0
2010-05-24 12:20:00,63.83,63.84,63.7,63.76,30800.0,50.2997,50.3076,50.1973,50.2446,30800.0
2010-05-24 12:25:00,63.78,63.89,63.76,63.88,20300.0,50.2603,50.347,50.2446,50.3391,20300.0
2010-05-24 12:30:00,63.89,64.06,63.88,63.96,27900.0,50.347,50.481,50.3391,50.4022,27900.0
2010-05-24 12:35:00,63.96,63.96,63.71,63.77,36100.0,50.4022,50.4022,50.2052,50.2524,36100.0
2010-05-24 12:40:00,63.79,63.79,63.57,63.61,44800.0,50.2682,50.2682,50.0948,50.1264,44800.0
2010-05-24 12:45:00,63.6,63.68,63.57,63.65,53700.0,50.1185,50.1815,50.0948,50.1579,53700.0
2010-05-24 12:50:00,63.65,63.86,63.65,63.76,58300.0,50.1579,50.3234,50.1579,50.2446,58300.0
2010-05-24 12:55:00,63.75,63.85,63.72,63.83,29500.0,50.2367,50.3155,50.213,50.2997,29500.0
2010-05-24 13:00:00,63.84,63.88,63.64,63.64,71000.0,50.3076,50.3391,50.15,50.15,71000.0
2010-05-24 13:05:00,63.64,63.68,63.55,63.61,21500.0,50.15,50.1815,50.0791,50.1264,21500.0
2010-05-24 13:10:00,63.6,63.62,63.55,63.56,29300.0,50.1185,50.1342,50.0791,50.087,29300.0
2010-05-24 13:15:00,63.55,63.57,63.43,63.49,67100.0,50.0791,50.0948,49.9845,50.0318,67100.0
2010-05-24 13:20:00,63.47,63.53,63.43,63.48,55400.0,50.016,50.0633,49.9845,50.0239,55400.0
2010-05-24 13:25:00,63.47,63.64,63.36,63.39,101600.0,50.016,50.15,49.9294,49.953,101600.0
2010-05-24 13:30:00,63.4,63.54,63.36,63.41,39700.0,49.9609,50.0712,49.9294,49.9688,39700.0
2010-05-24 13:35:00,63.41,63.46,63.36,63.39,40600.0,49.9688,50.0082,49.9294,49.953,40600.0
2010-05-24 13:40:00,63.36,63.47,63.35,63.36,40300.0,49.9294,50.016,49.9215,49.9294,40300.0
2010-05-24 13:45:00,63.37,63.41,63.28,63.33,75600.0,49.9372,49.9688,49.8663,49.9057,75600.0
2010-05-24 13:50:00,63.32,63.39,63.2,63.36,67800.0,49.8978,49.953,49.8033,49.9294,67800.0
2010-05-24 13:55:00,63.36,63.55,63.32,63.5,57000.0,49.9294,50.0791,49.8978,50.0397,57000.0
2010-05-24 14:00:00,63.49,63.6,63.44,63.5,58900.0,50.0318,50.1185,49.9924,50.0397,58900.0
2010-05-24 14:05:00,63.5,63.57,63.41,63.56,41300.0,50.0397,50.0948,49.9688,50.087,41300.0
2010-05-24 14:10:00,63.57,63.71,63.56,63.7,49200.0,50.0948,50.2052,50.087,50.1973,49200.0
2010-05-24 14:15:00,63.69,63.73,63.68,63.71,75200.0,50.1894,50.2209,50.1815,50.2052,75200.0
2010-05-24 14:20:00,63.71,63.79,63.65,63.76,61000.0,50.2052,50.2682,50.1579,50.2446,61000.0
2010-05-24 14:25:00,63.76,63.81,63.61,63.73,32700.0,50.2446,50.284,50.1264,50.2209,32700.0
2010-05-24 14:30:00,63.75,63.9,63.58,63.89,72000.0,50.2367,50.3549,50.1027,50.347,72000.0
2010-05-24 14:35:00,63.88,63.9,63.66,63.66,43700.0,50.3391,50.3549,50.1658,50.1658,43700.0
2010-05-24 14:40:00,63.68,63.76,63.65,63.7,36300.0,50.1815,50.2446,50.1579,50.1973,36300.0
2010-05-24 14:45:00,63.71,63.71,63.44,63.51,56200.0,50.2052,50.2052,49.9924,50.0476,56200.0
2010-05-24 14:50:00,63.5,63.63,63.44,63.63,48200.0,50.0397,50.1421,49.9924,50.1421,48200.0
2010-05-24 14:55:00,63.64,63.64,63.49,63.49,53100.0,50.15,50.15,50.0318,50.0318,53100.0
2010-05-24 15:00:00,63.48,63.55,63.39,63.4,47500.0,50.0239,50.0791,49.953,49.9609,47500.0
2010-05-24 15:05:00,63.39,63.45,63.32,63.33,55300.0,49.953,50.0003,49.8978,49.9057,55300.0
2010-05-24 15:10:00,63.33,63.57,63.31,63.56,58700.0,49.9057,50.0948,49.89,50.087,58700.0
2010-05-24 15:15:00,63.55,63.61,63.51,63.51,24400.0,50.0791,50.1264,50.0476,50.0476,24400.0
2010-05-24 15:20:00,63.52,63.64,63.52,63.57,31200.0,50.0554,50.15,50.0554,50.0948,31200.0
2010-05-24 15:25:00,63.57,63.61,63.52,63.58,39500.0,50.0948,50.1264,50.0554,50.1027,39500.0
2010-05-24 15:30:00,63.57,63.69,63.5,63.65,93300.0,50.0948,50.1894,50.0397,50.1579,93300.0
2010-05-24 15:35:00,63.65,63.71,63.58,63.64,91400.0,50.1579,50.2052,50.1027,50.15,91400.0
2010-05-24 15:40:00,63.63,63.71,63.57,63.58,103600.0,50.1421,50.2052,50.0948,50.1027,103600.0
2010-05-24 15:45:00,63.59,63.67,63.31,63.37,170700.0,50.1106,50.1736,49.89,49.9372,170700.0
2010-05-24 15:50:00,63.36,63.37,63.13,63.15,184600.0,49.9294,49.9372,49.7481,49.7639,184600.0
2010-05-24 15:55:00,63.16,63.22,63.06,63.17,293000.0,49.7717,49.819,49.6929,49.7796,293000.0
2010-05-25 09:30:00,61.0,61.48,60.8,61.24,291500.0,48.0696,48.4479,47.912,48.2587,291500.0
2010-05-25 09:35:00,61.22,61.23,60.66,60.7,157200.0,48.243,48.2509,47.8017,47.8332,157200.0
2010-05-25 09:40:00,60.7,60.97,60.61,60.91,181800.0,47.8332,48.046,47.7623,47.9987,181800.0
2010-05-25 09:45:00,60.91,61.4,60.9,61.28,151900.0,47.9987,48.3848,47.9908,48.2903,151900.0
2010-05-25 09:50:00,61.28,61.4,61.05,61.29,76900.0,48.2903,48.3848,48.109,48.2981,76900.0
2010-05-25 09:55:00,61.28,61.55,61.27,61.42,69100.0,48.2903,48.503,48.2824,48.4006,69100.0
2010-05-25 10:00:00,61.4,62.06,61.38,61.94,150700.0,48.3848,48.9049,48.3691,48.8104,150700.0
2010-05-25 10:05:00,61.93,62.03,61.54,61.55,102700.0,48.8025,48.8813,48.4951,48.503,102700.0
2010-05-25 10:10:00,61.55,61.79,61.51,61.65,101600.0,48.503,48.6922,48.4715,48.5818,101600.0
2010-05-25 10:15:00,61.68,62.09,61.66,61.81,90700.0,48.6055,48.9286,48.5897,48.7079,90700.0
2010-05-25 10:20:00,61.85,62.1,61.69,62.01,107600.0,48.7394,48.9364,48.6133,48.8655,107600.0
2010-05-25 10:25:00,62.05,62.13,61.7,61.75,72800.0,48.897,48.9601,48.6212,48.6606,72800.0
2010-05-25 10:30:00,61.74,61.98,61.69,61.85,51800.0,48.6527,48.8419,48.6133,48.7394,51800.0
2010-05-25 10:35:00,61.85,62.09,61.84,61.87,61300.0,48.7394,48.9286,48.7316,48.7552,61300.0
2010-05-25 10:40:00,61.85,61.99,61.68,61.72,58600.0,48.7394,48.8498,48.6055,48.637,58600.0
2010-05-25 10:45:00,61.75,61.84,61.68,61.81,95500.0,48.6606,48.7316,48.6055,48.7079,95500.0
2010-05-25 10:50:00,61.81,61.95,61.72,61.88,141900.0,48.7079,48.8182,48.637,48.7631,141900.0
2010-05-25 10:55:00,61.88,62.1,61.84,62.0,113500.0,48.7631,48.9364,48.7316,48.8576,113500.0
2010-05-25 11:00:00,62.01,62.22,61.99,62.15,85300.0,48.8655,49.031,48.8498,48.9758,85300.0
2010-05-25 11:05:00,62.17,62.51,62.16,62.41,148600.0,48.9916,49.2595,48.9837,49.1807,148600.0
2010-05-25 11:10:00,62.41,62.43,62.13,62.3,123700.0,49.1807,49.1965,48.9601,49.094,123700.0
2010-05-25 11:15:00,62.3,62.43,62.11,62.13,93800.0,49.094,49.1965,48.9443,48.9601,93800.0
2010-05-25 11:20:00,62.12,62.21,61.95,62.03,69200.0,48.9522,49.0231,48.8182,48.8813,69200.0
2010-05-25 11:25:00,62.02,62.17,61.98,62.09,59800.0,48.8734,48.9916,48.8419,48.9286,59800.0
2010-05-25 11:30:00,62.08,62.16,61.95,61.99,69600.0,48.9207,48.9837,48.8182,48.8498,69600.0
2010-05-25 11:35:00,61.98,61.99,61.86,61.98,51400.0,48.8419,48.8498,48.7473,48.8419,51400.0
2010-05-25 11:40:00,62.01,62.1,61.92,61.99,38200.0,48.8655,48.9364,48.7946,48.8498,38200.0
2010-05-25 11:45:00,62.02,62.08,61.9,62.02,38600.0,48.8734,48.9207,48.7788,48.8734,38600.0
2010-05-25 11:50:00,62.02,62.31,62.01,62.31,28000.0,48.8734,49.1019,48.8655,49.1019,28000.0
2010-05-25 11:55:00,62.29,62.47,62.25,62.34,78800.0,49.0862,49.228,49.0546,49.1256,78800.0
2010-05-25 12:00:00,62.33,62.59,62.3,62.52,69700.0,49.1177,49.3226,49.094,49.2674,69700.0
2010-05-25 12:05:00,62.5,62.56,62.35,62.4,69300.0,49.2516,49.2989,49.1334,49.1728,69300.0
2010-05-25 12:10:00,62.39,62.56,62.35,62.55,29900.0,49.165,49.2989,49.1334,49.2911,29900.0
2010-05-25 12:15:00,62.55,62.59,62.33,62.34,37200.0,49.2911,49.3226,49.1177,49.1256,37200.0
2010-05-25 12:20:00,62.35,62.35,62.17,62.23,44100.0,49.1334,49.1334,48.9916,49.0389,44100.0
2010-05-25 12:25:00,62.23,62.43,62.18,62.2,54000.0,49.0389,49.1965,48.9995,49.0152,54000.0
2010-05-25 12:30:00,62.19,62.19,62.03,62.11,46800.0,49.0074,49.0074,48.8813,48.9443,46800.0
2010-05-25 12:35:00,62.07,62.21,62.07,62.14,36600.0,48.9128,49.0231,48.9128,48.968,36600.0
2010-05-25 12:40:00,62.14,62.15,61.93,61.95,40300.0,48.968,48.9758,48.8025,48.8182,40300.0
2010-05-25 12:45:00,61.95,62.16,61.93,62.15,39900.0,48.8182,48.9837,48.8025,48.9758,39900.0
2010-05-25 12:50:00,62.14,62.18,62.02,62.05,24300.0,48.968,48.9995,48.8734,48.897,24300.0
2010-05-25 12:55:00,62.06,62.18,62.0,62.0,45700.0,48.9049,48.9995,48.8576,48.8576,45700.0
2010-05-25 13:00:00,62.0,62.1,61.9,61.98,37500.0,48.8576,48.9364,48.7788,48.8419,37500.0
2010-05-25 13:05:00,61.97,61.99,61.79,61.79,58400.0,48.834,48.8498,48.6922,48.6922,58400.0
2010-05-25 13:10:00,61.78,61.82,61.67,61.69,44000.0,48.6843,48.7158,48.5976,48.6133,44000.0
2010-05-25 13:15:00,61.68,61.79,61.61,61.79,78500.0,48.6055,48.6922,48.5503,48.6922,78500.0
2010-05-25 13:20:00,61.78,62.02,61.77,61.92,37900.0,48.6843,48.8734,48.6764,48.7946,37900.0
2010-05-25 13:25:00,61.91,62.1,61.86,62.04,64700.0,48.7867,48.9364,48.7473,48.8892,64700.0
2010-05-25 13:30:00,62.06,62.06,61.8,61.88,45100.0,48.9049,48.9049,48.7,48.7631,45100.0
2010-05-25 13:35:00,61.89,61.96,61.77,61.82,31600.0,48.771,48.8261,48.6764,48.7158,31600.0
2010-05-25 13:40:00,61.83,61.87,61.67,61.78,42100.0,48.7237,48.7552,48.5976,48.6843,42100.0
2010-05-25 13:45:00,61.8,61.98,61.8,61.98,36600.0,48.7,48.8419,48.7,48.8419,36600.0
2010-05-25 13:50:00,61.97,62.08,61.89,62.0,42500.0,48.834,48.9207,48.771,48.8576,42500.0
2010-05-25 13:55:00,61.99,62.07,61.9,61.99,39900.0,48.8498,48.9128,48.7788,48.8498,39900.0
2010-05-25 14:00:00,61.97,62.04,61.81,62.04,33300.0,48.834,48.8892,48.7079,48.8892,33300.0
2010-05-25 14:05:00,62.04,62.2,62.0,62.03,48500.0,48.8892,49.0152,48.8576,48.8813,48500.0
2010-05-25 14:10:00,62.06,62.22,62.01,62.17,39600.0,48.9049,49.031,48.8655,48.9916,39600.0
2010-05-25 14:15:00,62.15,62.29,62.1,62.28,19500.0,48.9758,49.0862,48.9364,49.0783,19500.0
2010-05-25 14:20:00,62.27,62.29,62.16,62.22,46600.0,49.0704,49.0862,48.9837,49.031,46600.0
2010-05-25 14:25:00,62.23,62.35,62.21,62.24,40900.0,49.0389,49.1334,49.0231,49.0468,40900.0
2010-05-25 14:30:00,62.22,62.36,62.08,62.09,92600.0,49.031,49.1413,48.9207,48.9286,92600.0
2010-05-25 14:35:00,62.08,62.24,62.04,62.09,47700.0,48.9207,49.0468,48.8892,48.9286,47700.0
2010-05-25 14:40:00,62.1,62.34,62.06,62.23,67200.0,48.9364,49.1256,48.9049,49.0389,67200.0
2010-05-25 14:45:00,62.24,62.67,62.19,62.63,102200.0,49.0468,49.3856,49.0074,49.3541,102200.0
2010-05-25 14:50:00,62.63,62.64,62.39,62.56,63700.0,49.3541,49.362,49.165,49.2989,63700.0
2010-05-25 14:55:00,62.56,62.56,62.3,62.37,87000.0,49.2989,49.2989,49.094,49.1492,87000.0
2010-05-25 15:00:00,62.37,62.62,62.35,62.44,100500.0,49.1492,49.3462,49.1334,49.2044,100500.0
2010-05-25 15:05:00,62.45,62.69,62.44,62.58,75500.0,49.2122,49.4014,49.2044,49.3147,75500.0
2010-05-25 15:10:00,62.58,62.67,62.25,62.26,52000.0,49.3147,49.3856,49.0546,49.0625,52000.0
2010-05-25 15:15:00,62.29,62.34,62.2,62.27,38400.0,49.0862,49.1256,49.0152,49.0704,38400.0
2010-05-25 15:20:00,62.28,62.65,62.28,62.61,95900.0,49.0783,49.3699,49.0783,49.3383,95900.0
2010-05-25 15:25:00,62.6,62.65,62.46,62.63,76800.0,49.3305,49.3699,49.2201,49.3541,76800.0
2010-05-25 15:30:00,62.62,62.82,62.59,62.73,107800.0,49.3462,49.5038,49.3226,49.4329,107800.0
2010-05-25 15:35:00,62.75,62.88,62.54,62.58,125300.0,49.4487,49.5511,49.2832,49.3147,125300.0
2010-05-25 15:40:00,62.6,62.84,62.58,62.71,107700.0,49.3305,49.5196,49.3147,49.4171,107700.0
2010-05-25 15:45:00,62.7,62.97,62.59,62.97,155600.0,49.4093,49.622,49.3226,49.622,155600.0
2010-05-25 15:50:00,62.97,62.97,62.62,62.81,189100.0,49.622,49.622,49.3462,49.4959,189100.0
2010-05-25 15:55:00,62.81,62.94,62.76,62.79,331500.0,49.4959,49.5984,49.4565,49.4802,331500.0
2010-05-26 09:30:00,63.6,64.27,63.6,64.1,304200.0,50.1185,50.6465,50.1185,50.5125,304200.0
2010-05-26 09:35:00,64.1,64.56,64.08,64.3,225500.0,50.5125,50.875,50.4967,50.6701,225500.0
2010-05-26 09:40:00,64.28,64.49,64.08,64.15,160100.0,50.6543,50.8198,50.4967,50.5519,160100.0
2010-05-26 09:45:00,64.17,64.19,63.86,63.99,134200.0,50.5677,50.5834,50.3234,50.4258,134200.0
2010-05-26 09:50:00,63.98,64.21,63.94,64.15,134900.0,50.4179,50.5992,50.3864,50.5519,134900.0
2010-05-26 09:55:00,64.17,64.55,64.14,64.49,106800.0,50.5677,50.8671,50.544,50.8198,106800.0
2010-05-26 10:00:00,64.5,64.55,64.35,64.39,124500.0,50.8277,50.8671,50.7095,50.741,124500.0
2010-05-26 10:05:00,64.38,64.46,64.25,64.27,92900.0,50.7331,50.7962,50.6307,50.6465,92900.0
2010-05-26 10:10:00,64.27,64.45,64.19,64.38,89300.0,50.6465,50.7883,50.5834,50.7331,89300.0
2010-05-26 10:15:00,64.36,64.66,64.34,64.58,92600.0,50.7174,50.9538,50.7016,50.8907,92600.0
2010-05-26 10:20:00,64.58,64.69,64.51,64.68,85500.0,50.8907,50.9774,50.8356,50.9695,85500.0
2010-05-26 10:25:00,64.68,64.76,64.61,64.73,98600.0,50.9695,51.0326,50.9144,51.0089,98600.0
2010-05-26 10:30:00,64.74,64.94,64.72,64.94,106900.0,51.0168,51.1744,51.0011,51.1744,106900.0
2010-05-26 10:35:00,64.95,65.18,64.93,65.09,123000.0,51.1823,51.3636,51.1666,51.2926,123000.0
2010-05-26 10:40:00,65.1,65.41,65.02,65.1,193800.0,51.3005,51.5448,51.2375,51.3005,193800.0
2010-05-26 10:45:00,65.1,65.2,64.99,65.09,80100.0,51.3005,51.3793,51.2138,51.2926,80100.0
2010-05-26 10:50:00,65.1,65.25,64.86,64.87,82900.0,51.3005,51.4187,51.1114,51.1193,82900.0
2010-05-26 10:55:00,64.86,64.89,64.68,64.88,96300.0,51.1114,51.135,50.9695,51.1272,96300.0
2010-05-26 11:00:00,64.87,64.89,64.5,64.6,120100.0,51.1193,51.135,50.8277,50.9065,120100.0
2010-05-26 11:05:00,64.59,64.79,64.44,64.77,90400.0,50.8986,51.0562,50.7804,51.0405,90400.0
2010-05-26 11:10:00,64.76,64.95,64.71,64.87,152100.0,51.0326,51.1823,50.9932,51.1193,152100.0
2010-05-26 11:15:00,64.86,64.9,64.69,64.83,44300.0,51.1114,51.1429,50.9774,51.0878,44300.0
2010-05-26 11:20:00,64.83,64.91,64.49,64.53,102200.0,51.0878,51.1508,50.8198,50.8513,102200.0
2010-05-26 11:25:00,64.53,64.62,64.3,64.37,97300.0,50.8513,50.9223,50.6701,50.7253,97300.0
2010-05-26 11:30:00,64.33,64.54,64.24,64.53,63600.0,50.6937,50.8592,50.6228,50.8513,63600.0
2010-05-26 11:35:00,64.53,64.62,64.41,64.44,70600.0,50.8513,50.9223,50.7568,50.7804,70600.0
2010-05-26 11:40:00,64.44,64.57,64.42,64.42,28300.0,50.7804,50.8829,50.7647,50.7647,28300.0
2010-05-26 11:45:00,64.4,64.49,64.09,64.21,95700.0,50.7489,50.8198,50.5046,50.5992,95700.0
2010-05-26 11:50:00,64.21,64.35,64.11,64.31,62700.0,50.5992,50.7095,50.5204,50.678,62700.0
2010-05-26 11:55:00,64.34,64.55,64.34,64.52,43600.0,50.7016,50.8671,50.7016,50.8435,43600.0
2010-05-26 12:00:00,64.52,64.58,64.41,64.5,39400.0,50.8435,50.8907,50.7568,50.8277,39400.0
2010-05-26 12:05:00,64.51,64.57,64.43,64.48,49500.0,50.8356,50.8829,50.7725,50.8119,49500.0
2010-05-26 12:10:00,64.49,64.51,64.38,64.39,23100.0,50.8198,50.8356,50.7331,50.741,23100.0
2010-05-26 12:15:00,64.41,64.47,64.35,64.37,59400.0,50.7568,50.8041,50.7095,50.7253,59400.0
2010-05-26 12:20:00,64.36,64.43,64.34,64.34,87600.0,50.7174,50.7725,50.7016,50.7016,87600.0
2010-05-26 12:25:00,64.34,64.38,64.15,64.18,49600.0,50.7016,50.7331,50.5519,50.5755,49600.0
2010-05-26 12:30:00,64.18,64.24,64.07,64.22,54000.0,50.5755,50.6228,50.4889,50.6071,54000.0
2010-05-26 12:35:00,64.23,64.42,64.21,64.33,31300.0,50.6149,50.7647,50.5992,50.6937,31300.0
2010-05-26 12:40:00,64.33,64.35,63.98,64.11,44700.0,50.6937,50.7095,50.4179,50.5204,44700.0
2010-05-26 12:45:00,64.11,64.31,64.1,64.14,40400.0,50.5204,50.678,50.5125,50.544,40400.0
2010-05-26 12:50:00,64.13,64.39,64.05,64.36,35800.0,50.5361,50.741,50.4731,50.7174,35800.0
2010-05-26 12:55:00,64.35,64.39,64.3,64.35,28300.0,50.7095,50.741,50.6701,50.7095,28300.0
2010-05-26 13:00:00,64.35,64.46,64.28,64.34,58200.0,50.7095,50.7962,50.6543,50.7016,58200.0
2010-05-26 13:05:00,64.36,64.4,64.23,64.29,52700.0,50.7174,50.7489,50.6149,50.6622,52700.0
2010-05-26 13:10:00,64.3,64.36,64.18,64.2,37100.0,50.6701,50.7174,50.5755,50.5913,37100.0
2010-05-26 13:15:00,64.21,64.28,64.17,64.17,22200.0,50.5992,50.6543,50.5677,50.5677,22200.0
2010-05-26 13:20:00,64.16,64.3,64.16,64.3,24700.0,50.5598,50.6701,50.5598,50.6701,24700.0
2010-05-26 13:25:00,64.3,64.31,64.15,64.18,27900.0,50.6701,50.678,50.5519,50.5755,27900.0
2010-05-26 13:30:00,64.19,64.23,64.12,64.22,26100.0,50.5834,50.6149,50.5283,50.6071,26100.0
2010-05-26 13:35:00,64.21,64.31,64.19,64.28,37400.0,50.5992,50.678,50.5834,50.6543,37400.0
2010-05-26 13:40:00,64.28,64.36,64.24,64.35,45200.0,50.6543,50.7174,50.6228,50.7095,45200.0
2010-05-26 13:45:00,64.35,64.37,64.28,64.31,21700.0,50.7095,50.7253,50.6543,50.678,21700.0
2010-05-26 13:50:00,64.31,64.35,64.24,64.34,20400.0,50.678,50.7095,50.6228,50.7016,20400.0
2010-05-26 13:55:00,64.33,64.44,64.23,64.27,62300.0,50.6937,50.7804,50.6149,50.6465,62300.0
2010-05-26 14:00:00,64.27,64.35,64.19,64.19,34300.0,50.6465,50.7095,50.5834,50.5834,34300.0
2010-05-26 14:05:00,64.21,64.3,64.21,64.28,22400.0,50.5992,50.6701,50.5992,50.6543,22400.0
2010-05-26 14:10:00,64.28,64.29,64.06,64.08,27500.0,50.6543,50.6622,50.481,50.4967,27500.0
2010-05-26 14:15:00,64.1,64.21,64.03,64.21,40300.0,50.5125,50.5992,50.4573,50.5992,40300.0
2010-05-26 14:20:00,64.19,64.25,63.99,64.05,37700.0,50.5834,50.6307,50.4258,50.4731,37700.0
2010-05-26 14:25:00,64.08,64.09,63.97,64.09,36300.0,50.4967,50.5046,50.41,50.5046,36300.0
2010-05-26 14:30:00,64.08,64.12,63.7,63.88,79200.0,50.4967,50.5283,50.1973,50.3391,79200.0
2010-05-26 14:35:00,63.86,63.93,63.65,63.86,65900.0,50.3234,50.3785,50.1579,50.3234,65900.0
2010-05-26 14:40:00,63.88,63.95,63.74,63.87,54000.0,50.3391,50.3943,50.2288,50.3312,54000.0
2010-05-26 14:45:00,63.85,63.9,63.67,63.73,33300.0,50.3155,50.3549,50.1736,50.2209,33300.0
2010-05-26 14:50:00,63.7,63.72,63.55,63.6,47400.0,50.1973,50.213,50.0791,50.1185,47400.0
2010-05-26 14:55:00,63.61,63.83,63.61,63.78,39100.0,50.1264,50.2997,50.1264,50.2603,39100.0
2010-05-26 15:00:00,63.78,63.97,63.76,63.81,52300.0,50.2603,50.41,50.2446,50.284,52300.0
2010-05-26 15:05:00,63.8,63.86,63.7,63.73,74700.0,50.2761,50.3234,50.1973,50.2209,74700.0
2010-05-26 15:10:00,63.73,63.97,63.72,63.96,41100.0,50.2209,50.41,50.213,50.4022,41100.0
2010-05-26 15:15:00,63.97,63.97,63.59,63.65,62600.0,50.41,50.41,50.1106,50.1579,62600.0
2010-05-26 15:20:00,63.66,63.76,63.48,63.48,73400.0,50.1658,50.2446,50.0239,50.0239,73400.0
2010-05-26 15:25:00,63.49,63.5,63.0,63.22,207300.0,50.0318,50.0397,49.6457,49.819,207300.0
2010-05-26 15:30:00,63.22,63.39,63.07,63.12,201400.0,49.819,49.953,49.7008,49.7402,201400.0
2010-05-26 15:35:00,63.12,63.39,63.0,63.38,168800.0,49.7402,49.953,49.6457,49.9451,168800.0
2010-05-26 15:40:00,63.38,63.67,63.38,63.63,153100.0,49.9451,50.1736,49.9451,50.1421,153100.0
2010-05-26 15:45:00,63.62,63.63,63.22,63.41,262400.0,50.1342,50.1421,49.819,49.9688,262400.0
2010-05-26 15:50:00,63.41,63.52,63.3,63.43,200300.0,49.9688,50.0554,49.8821,49.9845,200300.0
2010-05-26 15:55:00,63.42,63.47,63.22,63.26,434800.0,49.9766,50.016,49.819,49.8505,434800.0
2010-05-27 09:30:00,64.86,65.17,64.5,64.6,218400.0,51.1114,51.3557,50.8277,50.9065,218400.0
2010-05-27 09:35:00,64.6,64.71,64.29,64.4,121600.0,50.9065,50.9932,50.6622,50.7489,121600.0
2010-05-27 09:40:00,64.4,64.5,64.16,64.38,179500.0,50.7489,50.8277,50.5598,50.7331,179500.0
2010-05-27 09:45:00,64.38,64.59,64.33,64.46,167100.0,50.7331,50.8986,50.6937,50.7962,167100.0
2010-05-27 09:50:00,64.44,64.55,64.19,64.5,105500.0,50.7804,50.8671,50.5834,50.8277,105500.0
2010-05-27 09:55:00,64.5,64.59,64.15,64.3,172600.0,50.8277,50.8986,50.5519,50.6701,172600.0
2010-05-27 10:00:00,64.3,64.31,63.91,64.2,114100.0,50.6701,50.678,50.3628,50.5913,114100.0
2010-05-27 10:05:00,64.19,64.37,64.16,64.32,67100.0,50.5834,50.7253,50.5598,50.6859,67100.0
2010-05-27 10:10:00,64.37,64.53,64.36,64.36,112700.0,50.7253,50.8513,50.7174,50.7174,112700.0
2010-05-27 10:15:00,64.37,64.48,64.18,64.4,90500.0,50.7253,50.8119,50.5755,50.7489,90500.0
2010-05-27 10:20:00,64.39,64.39,64.26,64.35,44200.0,50.741,50.741,50.6386,50.7095,44200.0
2010-05-27 10:25:00,64.35,64.69,64.33,64.69,152100.0,50.7095,50.9774,50.6937,50.9774,152100.0
2010-05-27 10:30:00,64.71,64.91,64.65,64.83,96900.0,50.9932,51.1508,50.9459,51.0878,96900.0
2010-05-27 10:35:00,64.86,64.9,64.61,64.71,85700.0,51.1114,51.1429,50.9144,50.9932,85700.0
2010-05-27 10:40:00,64.67,64.71,64.58,64.65,93700.0,50.9617,50.9932,50.8907,50.9459,93700.0
2010-05-27 10:45:00,64.67,64.68,64.53,64.58,74400.0,50.9617,50.9695,50.8513,50.8907,74400.0
2010-05-27 10:50:00,64.58,64.63,64.48,64.49,139100.0,50.8907,50.9301,50.8119,50.8198,139100.0
2010-05-27 10:55:00,64.5,64.51,64.27,64.27,83400.0,50.8277,50.8356,50.6465,50.6465,83400.0
2010-05-27 11:00:00,64.29,64.55,64.25,64.47,109800.0,50.6622,50.8671,50.6307,50.8041,109800.0
2010-05-27 11:05:00,64.44,64.54,64.42,64.47,50000.0,50.7804,50.8592,50.7647,50.8041,50000.0
2010-05-27 11:10:00,64.49,64.5,64.32,64.4,64400.0,50.8198,50.8277,50.6859,50.7489,64400.0
2010-05-27 11:15:00,64.42,64.48,64.25,64.4,66700.0,50.7647,50.8119,50.6307,50.7489,66700.0
2010-05-27 11:20:00,64.4,64.43,64.32,64.38,110200.0,50.7489,50.7725,50.6859,50.7331,110200.0
2010-05-27 11:25:00,64.38,64.48,64.31,64.36,93900.0,50.7331,50.8119,50.678,50.7174,93900.0
2010-05-27 11:30:00,64.36,64.4,64.12,64.21,91800.0,50.7174,50.7489,50.5283,50.5992,91800.0
2010-05-27 11:35:00,64.21,64.27,64.12,64.13,58300.0,50.5992,50.6465,50.5283,50.5361,58300.0
2010-05-27 11:40:00,64.12,64.3,64.1,64.2,55800.0,50.5283,50.6701,50.5125,50.5913,55800.0
2010-05-27 11:45:00,64.22,64.37,64.22,64.37,40600.0,50.6071,50.7253,50.6071,50.7253,40600.0
2010-05-27 11:50:00,64.36,64.57,64.33,64.53,54000.0,50.7174,50.8829,50.6937,50.8513,54000.0
2010-05-27 11:55:00,64.51,64.54,64.39,64.47,61200.0,50.8356,50.8592,50.741,50.8041,61200.0
2010-05-27 12:00:00,64.48,64.65,64.39,64.63,168300.0,50.8119,50.9459,50.741,50.9301,168300.0
2010-05-27 12:05:00,64.64,64.79,64.63,64.78,101800.0,50.938,51.0562,50.9301,51.0483,101800.0
2010-05-27 12:10:00,64.79,64.82,64.53,64.74,53400.0,51.0562,51.0799,50.8513,51.0168,53400.0
2010-05-27 12:15:00,64.72,64.76,64.66,64.72,58000.0,51.0011,51.0326,50.9538,51.0011,58000.0
2010-05-27 12:20:00,64.73,64.74,64.57,64.66,55600.0,51.0089,51.0168,50.8829,50.9538,55600.0
2010-05-27 12:25:00,64.66,64.75,64.6,64.64,31800.0,50.9538,51.0247,50.9065,50.938,31800.0
2010-05-27 12:30:00,64.65,64.67,64.51,64.59,18000.0,50.9459,50.9617,50.8356,50.8986,18000.0
2010-05-27 12:35:00,64.6,64.63,64.5,64.58,72500.0,50.9065,50.9301,50.8277,50.8907,72500.0
2010-05-27 12:40:00,64.55,64.65,64.47,64.49,51200.0,50.8671,50.9459,50.8041,50.8198,51200.0
2010-05-27 12:45:00,64.49,64.66,64.49,64.61,32800.0,50.8198,50.9538,50.8198,50.9144,32800.0
2010-05-27 12:50:00,64.61,64.65,64.53,64.53,43300.0,50.9144,50.9459,50.8513,50.8513,43300.0
2010-05-27 12:55:00,64.52,64.7,64.52,64.67,44400.0,50.8435,50.9853,50.8435,50.9617,44400.0
2010-05-27 13:00:00,64.68,64.69,64.55,64.6,69400.0,50.9695,50.9774,50.8671,50.9065,69400.0
2010-05-27 13:05:00,64.6,64.64,64.44,64.57,51800.0,50.9065,50.938,50.7804,50.8829,51800.0
2010-05-27 13:10:00,64.56,64.71,64.53,64.69,34300.0,50.875,50.9932,50.8513,50.9774,34300.0
2010-05-27 13:15:00,64.7,64.8,64.7,64.75,41800.0,50.9853,51.0641,50.9853,51.0247,41800.0
2010-05-27 13:20:00,64.75,64.82,64.71,64.72,55700.0,51.0247,51.0799,50.9932,51.0011,55700.0
2010-05-27 13:25:00,64.72,64.77,64.72,64.72,19800.0,51.0011,51.0405,51.0011,51.0011,19800.0
2010-05-27 13:30:00,64.73,64.74,64.67,64.71,33600.0,51.0089,51.0168,50.9617,50.9932,33600.0
2010-05-27 13:35:00,64.71,64.82,64.68,64.7,69400.0,50.9932,51.0799,50.9695,50.9853,69400.0
2010-05-27 13:40:00,64.72,64.72,64.56,64.62,50300.0,51.0011,51.0011,50.875,50.9223,50300.0
2010-05-27 13:45:00,64.61,64.64,64.51,64.63,33200.0,50.9144,50.938,50.8356,50.9301,33200.0
2010-05-27 13:50:00,64.62,64.64,64.54,64.56,31900.0,50.9223,50.938,50.8592,50.875,31900.0
2010-05-27 13:55:00,64.56,64.6,64.5,64.51,45900.0,50.875,50.9065,50.8277,50.8356,45900.0
2010-05-27 14:00:00,64.52,64.57,64.44,64.44,36000.0,50.8435,50.8829,50.7804,50.7804,36000.0
2010-05-27 14:05:00,64.46,64.7,64.46,64.64,55600.0,50.7962,50.9853,50.7962,50.938,55600.0
2010-05-27 14:10:00,64.63,64.74,64.61,64.73,112800.0,50.9301,51.0168,50.9144,51.0089,112800.0
2010-05-27 14:15:00,64.73,64.79,64.69,64.76,62800.0,51.0089,51.0562,50.9774,51.0326,62800.0
2010-05-27 14:20:00,64.77,64.86,64.76,64.8,89800.0,51.0405,51.1114,51.0326,51.0641,89800.0
2010-05-27 14:25:00,64.8,64.83,64.74,64.76,79500.0,51.0641,51.0878,51.0168,51.0326,79500.0
2010-05-27 14:30:00,64.76,64.8,64.68,64.74,31900.0,51.0326,51.0641,50.9695,51.0168,31900.0
2010-05-27 14:35:00,64.74,64.79,64.68,64.77,33400.0,51.0168,51.0562,50.9695,51.0405,33400.0
2010-05-27 14:40:00,64.77,64.8,64.7,64.73,36100.0,51.0405,51.0641,50.9853,51.0089,36100.0
2010-05-27 14:45:00,64.72,64.83,64.67,64.82,45800.0,51.0011,51.0878,50.9617,51.0799,45800.0
2010-05-27 14:50:00,64.82,64.85,64.72,64.76,80600.0,51.0799,51.1035,51.0011,51.0326,80600.0
2010-05-27 14:55:00,64.76,64.78,64.67,64.68,88700.0,51.0326,51.0483,50.9617,50.9695,88700.0
2010-05-27 15:00:00,64.69,64.84,64.64,64.83,102700.0,50.9774,51.0956,50.938,51.0878,102700.0
2010-05-27 15:05:00,64.83,64.85,64.78,64.83,68600.0,51.0878,51.1035,51.0483,51.0878,68600.0
2010-05-27 15:10:00,64.84,64.9,64.72,64.89,90400.0,51.0956,51.1429,51.0011,51.135,90400.0
2010-05-27 15:15:00,64.86,64.95,64.74,64.74,99100.0,51.1114,51.1823,51.0168,51.0168,99100.0
2010-05-27 15:20:00,64.74,64.75,64.57,64.64,91100.0,51.0168,51.0247,50.8829,50.938,91100.0
2010-05-27 15:25:00,64.64,64.66,64.54,64.64,84400.0,50.938,50.9538,50.8592,50.938,84400.0
2010-05-27 15:30:00,64.64,64.69,64.57,64.65,176600.0,50.938,50.9774,50.8829,50.9459,176600.0
2010-05-27 15:35:00,64.65,64.83,64.64,64.83,155800.0,50.9459,51.0878,50.938,51.0878,155800.0
2010-05-27 15:40:00,64.83,64.97,64.77,64.93,125800.0,51.0878,51.1981,51.0405,51.1666,125800.0
2010-05-27 15:45:00,64.94,64.94,64.78,64.8,292500.0,51.1744,51.1744,51.0483,51.0641,292500.0
2010-05-27 15:50:00,64.8,65.02,64.79,64.94,251800.0,51.0641,51.2375,51.0562,51.1744,251800.0
2010-05-27 15:55:00,64.94,65.23,64.91,65.14,431500.0,51.1744,51.403,51.1508,51.332,431500.0
2010-05-28 09:30:00,65.15,65.26,64.71,64.73,124200.0,51.3399,51.4266,50.9932,51.0089,124200.0
2010-05-28 09:35:00,64.71,64.97,64.67,64.78,115300.0,50.9932,51.1981,50.9617,51.0483,115300.0
2010-05-28 09:40:00,64.78,64.86,64.5,64.52,82500.0,51.0483,51.1114,50.8277,50.8435,82500.0
2010-05-28 09:45:00,64.55,64.71,64.46,64.62,29300.0,50.8671,50.9932,50.7962,50.9223,29300.0
2010-05-28 09:50:00,64.62,64.75,64.46,64.49,30700.0,50.9223,51.0247,50.7962,50.8198,30700.0
2010-05-28 09:55:00,64.52,64.58,64.29,64.49,63000.0,50.8435,50.8907,50.6622,50.8198,63000.0
2010-05-28 10:00:00,64.49,64.6,64.45,64.56,110500.0,50.8198,50.9065,50.7883,50.875,110500.0
2010-05-28 10:05:00,64.56,64.68,64.46,64.67,81200.0,50.875,50.9695,50.7962,50.9617,81200.0
2010-05-28 10:10:00,64.67,64.8,64.64,64.69,54500.0,50.9617,51.0641,50.938,50.9774,54500.0
2010-05-28 10:15:00,64.73,64.8,64.71,64.8,72700.0,51.0089,51.0641,50.9932,51.0641,72700.0
2010-05-28 10:20:00,64.79,64.82,64.65,64.65,47100.0,51.0562,51.0799,50.9459,50.9459,47100.0
2010-05-28 10:25:00,64.65,64.75,64.65,64.67,50600.0,50.9459,51.0247,50.9459,50.9617,50600.0
2010-05-28 10:30:00,64.68,64.93,64.68,64.92,57100.0,50.9695,51.1666,50.9695,51.1587,57100.0
2010-05-28 10:35:00,64.9,64.98,64.76,64.76,78500.0,51.1429,51.206,51.0326,51.0326,78500.0
2010-05-28 10:40:00,64.78,64.89,64.66,64.7,33100.0,51.0483,51.135,50.9538,50.9853,33100.0
2010-05-28 10:45:00,64.7,64.81,64.5,64.52,49700.0,50.9853,51.072,50.8277,50.8435,49700.0
2010-05-28 10:50:00,64.54,64.61,64.26,64.28,72600.0,50.8592,50.9144,50.6386,50.6543,72600.0
2010-05-28 10:55:00,64.28,64.45,64.26,64.27,47500.0,50.6543,50.7883,50.6386,50.6465,47500.0
2010-05-28 11:00:00,64.28,64.4,64.25,64.26,129700.0,50.6543,50.7489,50.6307,50.6386,129700.0
2010-05-28 11:05:00,64.27,64.32,64.11,64.24,60500.0,50.6465,50.6859,50.5204,50.6228,60500.0
2010-05-28 11:10:00,64.26,64.35,64.06,64.13,60200.0,50.6386,50.7095,50.481,50.5361,60200.0
2010-05-28 11:15:00,64.13,64.25,64.06,64.19,35100.0,50.5361,50.6307,50.481,50.5834,35100.0
2010-05-28 11:20:00,64.2,64.26,64.07,64.15,53700.0,50.5913,50.6386,50.4889,50.5519,53700.0
2010-05-28 11:25:00,64.16,64.26,64.05,64.22,48300.0,50.5598,50.6386,50.4731,50.6071,48300.0
2010-05-28 11:30:00,64.2,64.28,64.18,64.21,36300.0,50.5913,50.6543,50.5755,50.5992,36300.0
2010-05-28 11:35:00,64.21,64.35,64.21,64.26,42800.0,50.5992,50.7095,50.5992,50.6386,42800.0
2010-05-28 11:40:00,64.26,64.42,64.24,64.35,62600.0,50.6386,50.7647,50.6228,50.7095,62600.0
2010-05-28 11:45:00,64.35,64.5,64.32,64.46,71900.0,50.7095,50.8277,50.6859,50.7962,71900.0
2010-05-28 11:50:00,64.45,64.46,64.27,64.31,41200.0,50.7883,50.7962,50.6465,50.678,41200.0
2010-05-28 11:55:00,64.31,64.31,64.22,64.26,35300.0,50.678,50.678,50.6071,50.6386,35300.0
2010-05-28 12:00:00,64.28,64.32,64.11,64.16,87600.0,50.6543,50.6859,50.5204,50.5598,87600.0
2010-05-28 12:05:00,64.15,64.26,64.14,64.26,41000.0,50.5519,50.6386,50.544,50.6386,41000.0
2010-05-28 12:10:00,64.25,64.27,64.18,64.18,87500.0,50.6307,50.6465,50.5755,50.5755,87500.0
2010-05-28 12:15:00,64.18,64.26,64.15,64.24,34800.0,50.5755,50.6386,50.5519,50.6228,34800.0
2010-05-28 12:20:00,64.25,64.29,64.2,64.27,32900.0,50.6307,50.6622,50.5913,50.6465,32900.0
2010-05-28 12:25:00,64.27,64.35,64.27,64.31,20700.0,50.6465,50.7095,50.6465,50.678,20700.0
2010-05-28 12:30:00,64.3,64.39,64.25,64.28,36200.0,50.6701,50.741,50.6307,50.6543,36200.0
2010-05-28 12:35:00,64.29,64.31,63.67,63.75,148100.0,50.6622,50.678,50.1736,50.2367,148100.0
2010-05-28 12:40:00,63.74,64.03,63.64,63.68,148600.0,50.2288,50.4573,50.15,50.1815,148600.0
2010-05-28 12:45:00,63.67,63.87,63.51,63.84,93500.0,50.1736,50.3312,50.0476,50.3076,93500.0
2010-05-28 12:50:00,63.83,63.96,63.7,63.91,76000.0,50.2997,50.4022,50.1973,50.3628,76000.0
2010-05-28 12:55:00,63.92,64.07,63.8,63.85,38100.0,50.3706,50.4889,50.2761,50.3155,38100.0
2010-05-28 13:00:00,63.88,64.13,63.88,63.94,30300.0,50.3391,50.5361,50.3391,50.3864,30300.0
2010-05-28 13:05:00,63.94,64.07,63.79,63.84,29500.0,50.3864,50.4889,50.2682,50.3076,29500.0
2010-05-28 13:10:00,63.82,64.01,63.8,63.94,20900.0,50.2918,50.4416,50.2761,50.3864,20900.0
2010-05-28 13:15:00,63.95,64.06,63.88,64.05,29600.0,50.3943,50.481,50.3391,50.4731,29600.0
2010-05-28 13:20:00,64.03,64.11,63.99,64.07,39800.0,50.4573,50.5204,50.4258,50.4889,39800.0
2010-05-28 13:25:00,64.06,64.16,63.99,64.07,40700.0,50.481,50.5598,50.4258,50.4889,40700.0
2010-05-28 13:30:00,64.06,64.13,63.95,63.98,47300.0,50.481,50.5361,50.3943,50.4179,47300.0
2010-05-28 13:35:00,63.97,64.07,63.94,64.01,17500.0,50.41,50.4889,50.3864,50.4416,17500.0
2010-05-28 13:40:00,64.01,64.04,63.93,63.98,18700.0,50.4416,50.4652,50.3785,50.4179,18700.0
2010-05-28 13:45:00,63.97,63.98,63.8,63.86,38200.0,50.41,50.4179,50.2761,50.3234,38200.0
2010-05-28 13:50:00,63.88,63.96,63.81,63.92,18900.0,50.3391,50.4022,50.284,50.3706,18900.0
2010-05-28 13:55:00,63.9,63.97,63.77,63.83,33800.0,50.3549,50.41,50.2524,50.2997,33800.0
2010-05-28 14:00:00,63.8,63.85,63.68,63.75,38900.0,50.2761,50.3155,50.1815,50.2367,38900.0
2010-05-28 14:05:00,63.75,63.81,63.55,63.75,46400.0,50.2367,50.284,50.0791,50.2367,46400.0
2010-05-28 14:10:00,63.75,63.87,63.65,63.74,39000.0,50.2367,50.3312,50.1579,50.2288,39000.0
2010-05-28 14:15:00,63.73,63.91,63.68,63.83,24400.0,50.2209,50.3628,50.1815,50.2997,24400.0
2010-05-28 14:20:00,63.82,63.87,63.73,63.8,31300.0,50.2918,50.3312,50.2209,50.2761,31300.0
2010-05-28 14:25:00,63.78,63.98,63.78,63.93,28600.0,50.2603,50.4179,50.2603,50.3785,28600.0
2010-05-28 14:30:00,63.93,63.95,63.85,63.91,23100.0,50.3785,50.3943,50.3155,50.3628,23100.0
2010-05-28 14:35:00,63.91,64.1,63.9,64.03,40200.0,50.3628,50.5125,50.3549,50.4573,40200.0
2010-05-28 14:40:00,64.03,64.23,64.03,64.2,33400.0,50.4573,50.6149,50.4573,50.5913,33400.0
2010-05-28 14:45:00,64.23,64.38,64.23,64.29,188600.0,50.6149,50.7331,50.6149,50.6622,188600.0
2010-05-28 14:50:00,64.3,64.47,64.28,64.38,48400.0,50.6701,50.8041,50.6543,50.7331,48400.0
2010-05-28 14:55:00,64.39,64.39,64.26,64.33,23500.0,50.741,50.741,50.6386,50.6937,23500.0
2010-05-28 15:00:00,64.31,64.36,64.19,64.29,29100.0,50.678,50.7174,50.5834,50.6622,29100.0
2010-05-28 15:05:00,64.29,64.42,64.28,64.33,28200.0,50.6622,50.7647,50.6543,50.6937,28200.0
2010-05-28 15:10:00,64.34,64.47,64.32,64.32,31800.0,50.7016,50.8041,50.6859,50.6859,31800.0
2010-05-28 15:15:00,64.33,64.49,64.28,64.47,59200.0,50.6937,50.8198,50.6543,50.8041,59200.0
2010-05-28 15:20:00,64.47,64.63,64.47,64.56,67900.0,50.8041,50.9301,50.8041,50.875,67900.0
2010-05-28 15:25:00,64.58,64.7,64.57,64.66,62200.0,50.8907,50.9853,50.8829,50.9538,62200.0
2010-05-28 15:30:00,64.65,64.81,64.64,64.68,60300.0,50.9459,51.072,50.938,50.9695,60300.0
2010-05-28 15:35:00,64.67,64.72,64.6,64.65,41700.0,50.9617,51.0011,50.9065,50.9459,41700.0
2010-05-28 15:40:00,64.66,64.78,64.57,64.73,70700.0,50.9538,51.0483,50.8829,51.0089,70700.0
2010-05-28 15:45:00,64.73,64.73,64.09,64.5,206600.0,51.0089,51.0089,50.5046,50.8277,206600.0
2010-05-28 15:50:00,64.5,64.62,64.35,64.57,138800.0,50.8277,50.9223,50.7095,50.8829,138800.0
2010-05-28 15:55:00,64.59,64.6,64.08,64.19,392000.0,50.8986,50.9065,50.4967,50.5834,392000.0
2010-06-01 09:30:00,64.27,64.27,63.5,64.06,204200.0,50.6465,50.6465,50.0397,50.481,204200.0
2010-06-01 09:35:00,64.06,64.06,63.69,63.82,69600.0,50.481,50.481,50.1894,50.2918,69600.0
2010-06-01 09:40:00,63.85,63.96,63.78,63.82,93100.0,50.3155,50.4022,50.2603,50.2918,93100.0
2010-06-01 09:45:00,63.81,63.85,63.58,63.65,94600.0,50.284,50.3155,50.1027,50.1579,94600.0
2010-06-01 09:50:00,63.63,63.76,63.41,63.56,97900.0,50.1421,50.2446,49.9688,50.087,97900.0
2010-06-01 09:55:00,63.56,63.68,63.47,63.6,45300.0,50.087,50.1815,50.016,50.1185,45300.0
2010-06-01 10:00:00,63.62,64.49,63.6,64.44,113000.0,50.1342,50.8198,50.1185,50.7804,113000.0
2010-06-01 10:05:00,64.42,64.6,64.25,64.28,89600.0,50.7647,50.9065,50.6307,50.6543,89600.0
2010-06-01 10:10:00,64.3,64.36,64.15,64.33,93800.0,50.6701,50.7174,50.5519,50.6937,93800.0
2010-06-01 10:15:00,64.37,64.58,64.33,64.57,72800.0,50.7253,50.8907,50.6937,50.8829,72800.0
2010-06-01 10:20:00,64.59,64.89,64.5,64.86,120000.0,50.8986,51.135,50.8277,51.1114,120000.0
2010-06-01 10:25:00,64.85,65.1,64.81,64.94,92900.0,51.1035,51.3005,51.072,51.1744,92900.0
2010-06-01 10:30:00,64.91,65.2,64.91,65.06,113500.0,51.1508,51.3793,51.1508,51.269,113500.0
2010-06-01 10:35:00,65.07,65.17,64.91,64.96,78400.0,51.2769,51.3557,51.1508,51.1902,78400.0
2010-06-01 10:40:00,64.96,65.09,64.86,64.9,68100.0,51.1902,51.2926,51.1114,51.1429,68100.0
2010-06-01 10:45:00,64.93,64.98,64.78,64.86,88100.0,51.1666,51.206,51.0483,51.1114,88100.0
2010-06-01 10:50:00,64.87,64.9,64.78,64.8,61300.0,51.1193,51.1429,51.0483,51.0641,61300.0
2010-06-01 10:55:00,64.82,64.89,64.74,64.77,63100.0,51.0799,51.135,51.0168,51.0405,63100.0
2010-06-01 11:00:00,64.78,64.87,64.69,64.7,57100.0,51.0483,51.1193,50.9774,50.9853,57100.0
2010-06-01 11:05:00,64.68,64.73,64.56,64.72,58300.0,50.9695,51.0089,50.875,51.0011,58300.0
2010-06-01 11:10:00,64.71,64.73,64.58,64.63,61200.0,50.9932,51.0089,50.8907,50.9301,61200.0
2010-06-01 11:15:00,64.63,64.64,64.52,64.56,77000.0,50.9301,50.938,50.8435,50.875,77000.0
2010-06-01 11:20:00,64.58,64.65,64.51,64.64,38900.0,50.8907,50.9459,50.8356,50.938,38900.0
2010-06-01 11:25:00,64.63,64.76,64.6,64.7,46000.0,50.9301,51.0326,50.9065,50.9853,46000.0
2010-06-01 11:30:00,64.71,64.81,64.66,64.72,39000.0,50.9932,51.072,50.9538,51.0011,39000.0
2010-06-01 11:35:00,64.72,64.79,64.66,64.72,39500.0,51.0011,51.0562,50.9538,51.0011,39500.0
2010-06-01 11:40:00,64.72,64.73,64.52,64.54,38400.0,51.0011,51.0089,50.8435,50.8592,38400.0
2010-06-01 11:45:00,64.54,64.54,64.37,64.5,68000.0,50.8592,50.8592,50.7253,50.8277,68000.0
2010-06-01 11:50:00,64.5,64.5,64.2,64.26,89300.0,50.8277,50.8277,50.5913,50.6386,89300.0
2010-06-01 11:55:00,64.25,64.31,64.0,64.02,127500.0,50.6307,50.678,50.4337,50.4494,127500.0
2010-06-01 12:00:00,64.02,64.15,63.96,64.07,118000.0,50.4494,50.5519,50.4022,50.4889,118000.0
2010-06-01 12:05:00,64.07,64.1,63.96,63.96,95900.0,50.4889,50.5125,50.4022,50.4022,95900.0
2010-06-01 12:10:00,64.0,64.14,63.97,64.08,204600.0,50.4337,50.544,50.41,50.4967,204600.0
2010-06-01 12:15:00,64.07,64.11,63.99,64.0,64300.0,50.4889,50.5204,50.4258,50.4337,64300.0
2010-06-01 12:20:00,64.02,64.08,64.02,64.03,33200.0,50.4494,50.4967,50.4494,50.4573,33200.0
2010-06-01 12:25:00,64.06,64.17,64.06,64.14,44800.0,50.481,50.5677,50.481,50.544,44800.0
2010-06-01 12:30:00,64.16,64.19,64.09,64.15,42100.0,50.5598,50.5834,50.5046,50.5519,42100.0
2010-06-01 12:35:00,64.15,64.19,64.09,64.18,68400.0,50.5519,50.5834,50.5046,50.5755,68400.0
2010-06-01 12:40:00,64.18,64.21,64.07,64.07,46200.0,50.5755,50.5992,50.4889,50.4889,46200.0
2010-06-01 12:45:00,64.07,64.11,64.01,64.06,20100.0,50.4889,50.5204,50.4416,50.481,20100.0
2010-06-01 12:50:00,64.07,64.13,64.06,64.1,47700.0,50.4889,50.5361,50.481,50.5125,47700.0
2010-06-01 12:55:00,64.11,64.12,63.94,63.95,28700.0,50.5204,50.5283,50.3864,50.3943,28700.0
2010-06-01 13:00:00,63.94,64.06,63.94,64.04,36000.0,50.3864,50.481,50.3864,50.4652,36000.0
2010-06-01 13:05:00,64.05,64.22,64.02,64.22,33400.0,50.4731,50.6071,50.4494,50.6071,33400.0
2010-06-01 13:10:00,64.22,64.31,64.16,64.23,68700.0,50.6071,50.678,50.5598,50.6149,68700.0
2010-06-01 13:15:00,64.22,64.34,64.19,64.3,69400.0,50.6071,50.7016,50.5834,50.6701,69400.0
2010-06-01 13:20:00,64.31,64.4,64.29,64.31,63900.0,50.678,50.7489,50.6622,50.678,63900.0
2010-06-01 13:25:00,64.32,64.4,64.31,64.35,26200.0,50.6859,50.7489,50.678,50.7095,26200.0
2010-06-01 13:30:00,64.36,64.42,64.36,64.4,51300.0,50.7174,50.7647,50.7174,50.7489,51300.0
2010-06-01 13:35:00,64.39,64.41,64.3,64.38,49800.0,50.741,50.7568,50.6701,50.7331,49800.0
2010-06-01 13:40:00,64.38,64.39,64.27,64.31,33900.0,50.7331,50.741,50.6465,50.678,33900.0
2010-06-01 13:45:00,64.31,64.47,64.29,64.43,35700.0,50.678,50.8041,50.6622,50.7725,35700.0
2010-06-01 13:50:00,64.44,64.44,64.25,64.31,37000.0,50.7804,50.7804,50.6307,50.678,37000.0
2010-06-01 13:55:00,64.31,64.32,64.16,64.17,33100.0,50.678,50.6859,50.5598,50.5677,33100.0
2010-06-01 14:00:00,64.16,64.2,63.85,63.88,116000.0,50.5598,50.5913,50.3155,50.3391,116000.0
2010-06-01 14:05:00,63.9,63.94,63.62,63.76,93000.0,50.3549,50.3864,50.1342,50.2446,93000.0
2010-06-01 14:10:00,63.75,63.91,63.7,63.9,47000.0,50.2367,50.3628,50.1973,50.3549,47000.0
2010-06-01 14:15:00,63.9,63.9,63.64,63.76,64800.0,50.3549,50.3549,50.15,50.2446,64800.0
2010-06-01 14:20:00,63.75,63.89,63.7,63.79,53200.0,50.2367,50.347,50.1973,50.2682,53200.0
2010-06-01 14:25:00,63.79,63.86,63.72,63.82,28100.0,50.2682,50.3234,50.213,50.2918,28100.0
2010-06-01 14:30:00,63.82,64.02,63.81,64.0,51800.0,50.2918,50.4494,50.284,50.4337,51800.0
2010-06-01 14:35:00,64.02,64.09,63.94,64.03,26700.0,50.4494,50.5046,50.3864,50.4573,26700.0
2010-06-01 14:40:00,64.02,64.13,63.94,64.08,38600.0,50.4494,50.5361,50.3864,50.4967,38600.0
2010-06-01 14:45:00,64.08,64.3,64.05,64.17,48300.0,50.4967,50.6701,50.4731,50.5677,48300.0
2010-06-01 14:50:00,64.18,64.18,63.9,63.93,42000.0,50.5755,50.5755,50.3549,50.3785,42000.0
2010-06-01 14:55:00,63.91,64.03,63.77,64.03,55300.0,50.3628,50.4573,50.2524,50.4573,55300.0
2010-06-01 15:00:00,64.02,64.07,63.84,63.95,39000.0,50.4494,50.4889,50.3076,50.3943,39000.0
2010-06-01 15:05:00,63.95,64.0,63.84,63.86,47100.0,50.3943,50.4337,50.3076,50.3234,47100.0
2010-06-01 15:10:00,63.86,64.05,63.75,64.02,58400.0,50.3234,50.4731,50.2367,50.4494,58400.0
2010-06-01 15:15:00,64.0,64.05,63.75,63.77,31500.0,50.4337,50.4731,50.2367,50.2524,31500.0
2010-06-01 15:20:00,63.76,63.87,63.46,63.54,87000.0,50.2446,50.3312,50.0082,50.0712,87000.0
2010-06-01 15:25:00,63.54,63.57,63.41,63.56,92700.0,50.0712,50.0948,49.9688,50.087,92700.0
2010-06-01 15:30:00,63.56,63.69,63.47,63.67,74300.0,50.087,50.1894,50.016,50.1736,74300.0
2010-06-01 15:35:00,63.66,63.77,63.53,63.63,105500.0,50.1658,50.2524,50.0633,50.1421,105500.0
2010-06-01 15:40:00,63.63,63.72,63.45,63.48,120700.0,50.1421,50.213,50.0003,50.0239,120700.0
2010-06-01 15:45:00,63.49,63.51,63.17,63.25,183200.0,50.0318,50.0476,49.7796,49.8427,183200.0
2010-06-01 15:50:00,63.25,63.25,62.93,62.97,174400.0,49.8427,49.8427,49.5905,49.622,174400.0
2010-06-01 15:55:00,62.98,63.22,62.86,62.92,339600.0,49.6299,49.819,49.5353,49.5826,339600.0
2010-06-02 09:30:00,63.39,63.39,62.6,62.64,89700.0,49.953,49.953,49.3305,49.362,89700.0
2010-06-02 09:35:00,62.67,62.97,62.39,62.49,148400.0,49.3856,49.622,49.165,49.2438,148400.0
2010-06-02 09:40:00,62.49,62.54,62.24,62.31,152200.0,49.2438,49.2832,49.0468,49.1019,152200.0
2010-06-02 09:45:00,62.3,62.34,62.06,62.17,148600.0,49.094,49.1256,48.9049,48.9916,148600.0
2010-06-02 09:50:00,62.16,62.28,62.06,62.25,132500.0,48.9837,49.0783,48.9049,49.0546,132500.0
2010-06-02 09:55:00,62.25,62.51,62.22,62.34,103600.0,49.0546,49.2595,49.031,49.1256,103600.0
2010-06-02 10:00:00,62.31,62.6,62.13,62.53,117400.0,49.1019,49.3305,48.9601,49.2753,117400.0
2010-06-02 10:05:00,62.55,62.88,62.52,62.63,116200.0,49.2911,49.5511,49.2674,49.3541,116200.0
2010-06-02 10:10:00,62.63,62.89,62.63,62.75,90000.0,49.3541,49.559,49.3541,49.4487,90000.0
2010-06-02 10:15:00,62.74,63.0,62.74,62.94,66800.0,49.4408,49.6457,49.4408,49.5984,66800.0
2010-06-02 10:20:00,62.94,63.07,62.92,62.99,62200.0,49.5984,49.7008,49.5826,49.6378,62200.0
2010-06-02 10:25:00,62.98,63.09,62.89,62.91,52000.0,49.6299,49.7166,49.559,49.5747,52000.0
2010-06-02 10:30:00,62.9,63.03,62.84,62.97,66400.0,49.5669,49.6693,49.5196,49.622,66400.0
2010-06-02 10:35:00,62.99,63.14,62.95,63.08,73900.0,49.6378,49.756,49.6063,49.7087,73900.0
2010-06-02 10:40:00,63.06,63.13,62.92,62.92,61100.0,49.6929,49.7481,49.5826,49.5826,61100.0
2010-06-02 10:45:00,62.93,62.98,62.79,62.81,55700.0,49.5905,49.6299,49.4802,49.4959,55700.0
2010-06-02 10:50:00,62.82,63.01,62.75,62.94,37600.0,49.5038,49.6535,49.4487,49.5984,37600.0
2010-06-02 10:55:00,62.93,63.02,62.82,62.97,31300.0,49.5905,49.6614,49.5038,49.622,31300.0
2010-06-02 11:00:00,62.98,63.17,62.97,63.16,37500.0,49.6299,49.7796,49.622,49.7717,37500.0
2010-06-02 11:05:00,63.16,63.33,63.1,63.27,32300.0,49.7717,49.9057,49.7245,49.8584,32300.0
2010-06-02 11:10:00,63.25,63.39,63.23,63.23,51500.0,49.8427,49.953,49.8269,49.8269,51500.0
2010-06-02 11:15:00,63.25,63.36,63.19,63.25,25200.0,49.8427,49.9294,49.7954,49.8427,25200.0
2010-06-02 11:20:00,63.26,63.33,63.2,63.24,35100.0,49.8505,49.9057,49.8033,49.8348,35100.0
2010-06-02 11:25:00,63.25,63.35,63.13,63.2,37900.0,49.8427,49.9215,49.7481,49.8033,37900.0
2010-06-02 11:30:00,63.19,63.23,63.11,63.18,27100.0,49.7954,49.8269,49.7323,49.7875,27100.0
2010-06-02 11:35:00,63.17,63.3,63.14,63.23,26900.0,49.7796,49.8821,49.756,49.8269,26900.0
2010-06-02 11:40:00,63.24,63.43,63.23,63.41,39200.0,49.8348,49.9845,49.8269,49.9688,39200.0
2010-06-02 11:45:00,63.39,63.45,63.3,63.4,36200.0,49.953,50.0003,49.8821,49.9609,36200.0
2010-06-02 11:50:00,63.4,63.48,63.36,63.37,48500.0,49.9609,50.0239,49.9294,49.9372,48500.0
2010-06-02 11:55:00,63.37,63.54,63.34,63.51,49900.0,49.9372,50.0712,49.9136,50.0476,49900.0
2010-06-02 12:00:00,63.51,63.63,63.51,63.62,22000.0,50.0476,50.1421,50.0476,50.1342,22000.0
2010-06-02 12:05:00,63.62,63.64,63.55,63.55,20000.0,50.1342,50.15,50.0791,50.0791,20000.0
2010-06-02 12:10:00,63.56,63.57,63.48,63.5,22000.0,50.087,50.0948,50.0239,50.0397,22000.0
2010-06-02 12:15:00,63.5,63.5,63.35,63.35,47400.0,50.0397,50.0397,49.9215,49.9215,47400.0
2010-06-02 12:20:00,63.35,63.43,63.3,63.41,28000.0,49.9215,49.9845,49.8821,49.9688,28000.0
2010-06-02 12:25:00,63.41,63.44,63.37,63.42,18300.0,49.9688,49.9924,49.9372,49.9766,18300.0
2010-06-02 12:30:00,63.42,63.48,63.41,63.48,19400.0,49.9766,50.0239,49.9688,50.0239,19400.0
2010-06-02 12:35:00,63.46,63.49,63.39,63.39,24900.0,50.0082,50.0318,49.953,49.953,24900.0
2010-06-02 12:40:00,63.39,63.44,63.39,63.44,16100.0,49.953,49.9924,49.953,49.9924,16100.0
2010-06-02 12:45:00,63.43,63.57,63.43,63.56,14900.0,49.9845,50.0948,49.9845,50.087,14900.0
2010-06-02 12:50:00,63.56,63.57,63.51,63.56,11600.0,50.087,50.0948,50.0476,50.087,11600.0
2010-06-02 12:55:00,63.57,63.6,63.51,63.6,15600.0,50.0948,50.1185,50.0476,50.1185,15600.0
2010-06-02 13:00:00,63.6,63.67,63.52,63.62,28000.0,50.1185,50.1736,50.0554,50.1342,28000.0
2010-06-02 13:05:00,63.62,63.67,63.52,63.55,21800.0,50.1342,50.1736,50.0554,50.0791,21800.0
2010-06-02 13:10:00,63.54,63.61,63.51,63.54,23900.0,50.0712,50.1264,50.0476,50.0712,23900.0
2010-06-02 13:15:00,63.53,63.56,63.46,63.51,19400.0,50.0633,50.087,50.0082,50.0476,19400.0
2010-06-02 13:20:00,63.5,63.53,63.43,63.49,16700.0,50.0397,50.0633,49.9845,50.0318,16700.0
2010-06-02 13:25:00,63.47,63.5,63.4,63.45,19100.0,50.016,50.0397,49.9609,50.0003,19100.0
2010-06-02 13:30:00,63.43,63.58,63.43,63.55,34100.0,49.9845,50.1027,49.9845,50.0791,34100.0
2010-06-02 13:35:00,63.55,63.6,63.53,63.55,35700.0,50.0791,50.1185,50.0633,50.0791,35700.0
2010-06-02 13:40:00,63.56,63.61,63.52,63.53,18300.0,50.087,50.1264,50.0554,50.0633,18300.0
2010-06-02 13:45:00,63.54,63.59,63.49,63.51,25000.0,50.0712,50.1106,50.0318,50.0476,25000.0
2010-06-02 13:50:00,63.52,63.53,63.48,63.53,33200.0,50.0554,50.0633,50.0239,50.0633,33200.0
2010-06-02 13:55:00,63.52,63.53,63.46,63.48,19000.0,50.0554,50.0633,50.0082,50.0239,19000.0
2010-06-02 14:00:00,63.49,63.49,63.37,63.38,27500.0,50.0318,50.0318,49.9372,49.9451,27500.0
2010-06-02 14:05:00,63.39,63.45,63.34,63.44,27700.0,49.953,50.0003,49.9136,49.9924,27700.0
2010-06-02 14:10:00,63.44,63.45,63.37,63.4,20300.0,49.9924,50.0003,49.9372,49.9609,20300.0
2010-06-02 14:15:00,63.38,63.43,63.22,63.22,41400.0,49.9451,49.9845,49.819,49.819,41400.0
2010-06-02 14:20:00,63.23,63.31,63.21,63.25,33600.0,49.8269,49.89,49.8111,49.8427,33600.0
2010-06-02 14:25:00,63.26,63.42,63.25,63.38,47100.0,49.8505,49.9766,49.8427,49.9451,47100.0
2010-06-02 14:30:00,63.39,63.48,63.35,63.42,44100.0,49.953,50.0239,49.9215,49.9766,44100.0
2010-06-02 14:35:00,63.43,63.53,63.43,63.5,22400.0,49.9845,50.0633,49.9845,50.0397,22400.0
2010-06-02 14:40:00,63.51,63.78,63.51,63.77,54500.0,50.0476,50.2603,50.0476,50.2524,54500.0
2010-06-02 14:45:00,63.78,63.85,63.74,63.76,30100.0,50.2603,50.3155,50.2288,50.2446,30100.0
2010-06-02 14:50:00,63.77,63.96,63.77,63.9,37900.0,50.2524,50.4022,50.2524,50.3549,37900.0
2010-06-02 14:55:00,63.91,63.95,63.84,63.9,37600.0,50.3628,50.3943,50.3076,50.3549,37600.0
2010-06-02 15:00:00,63.91,64.04,63.9,63.97,44900.0,50.3628,50.4652,50.3549,50.41,44900.0
2010-06-02 15:05:00,63.97,64.08,63.87,64.01,66500.0,50.41,50.4967,50.3312,50.4416,66500.0
2010-06-02 15:10:00,64.0,64.14,63.96,64.13,43400.0,50.4337,50.544,50.4022,50.5361,43400.0
2010-06-02 15:15:00,64.14,64.24,64.01,64.04,50200.0,50.544,50.6228,50.4416,50.4652,50200.0
2010-06-02 15:20:00,64.03,64.09,63.97,63.98,38300.0,50.4573,50.5046,50.41,50.4179,38300.0
2010-06-02 15:25:00,63.97,64.07,63.91,64.03,42000.0,50.41,50.4889,50.3628,50.4573,42000.0
2010-06-02 15:30:00,64.04,64.14,63.85,63.9,108400.0,50.4652,50.544,50.3155,50.3549,108400.0
2010-06-02 15:35:00,63.9,64.0,63.85,63.97,88200.0,50.3549,50.4337,50.3155,50.41,88200.0
2010-06-02 15:40:00,63.97,63.99,63.86,63.94,93800.0,50.41,50.4258,50.3234,50.3864,93800.0
2010-06-02 15:45:00,63.94,63.98,63.81,63.96,138100.0,50.3864,50.4179,50.284,50.4022,138100.0
2010-06-02 15:50:00,63.96,64.13,63.93,64.08,203500.0,50.4022,50.5361,50.3785,50.4967,203500.0
2010-06-02 15:55:00,64.07,64.37,64.07,64.31,277700.0,50.4889,50.7253,50.4889,50.678,277700.0
2010-06-03 09:30:00,64.84,64.84,64.55,64.56,72600.0,51.0956,51.0956,50.8671,50.875,72600.0
2010-06-03 09:35:00,64.58,64.77,64.41,64.56,115000.0,50.8907,51.0405,50.7568,50.875,115000.0
2010-06-03 09:40:00,64.57,64.58,64.13,64.2,75300.0,50.8829,50.8907,50.5361,50.5913,75300.0
2010-06-03 09:45:00,64.18,64.43,64.16,64.43,55000.0,50.5755,50.7725,50.5598,50.7725,55000.0
2010-06-03 09:50:00,64.46,64.56,64.39,64.45,66800.0,50.7962,50.875,50.741,50.7883,66800.0
2010-06-03 09:55:00,64.45,64.64,64.4,64.61,50500.0,50.7883,50.938,50.7489,50.9144,50500.0
2010-06-03 10:00:00,64.58,64.58,64.1,64.1,75800.0,50.8907,50.8907,50.5125,50.5125,75800.0
2010-06-03 10:05:00,64.1,64.32,64.05,64.29,84900.0,50.5125,50.6859,50.4731,50.6622,84900.0
2010-06-03 10:10:00,64.29,64.36,64.08,64.08,68800.0,50.6622,50.7174,50.4967,50.4967,68800.0
2010-06-03 10:15:00,64.08,64.26,64.08,64.24,69500.0,50.4967,50.6386,50.4967,50.6228,69500.0
2010-06-03 10:20:00,64.22,64.27,64.03,64.03,63800.0,50.6071,50.6465,50.4573,50.4573,63800.0
2010-06-03 10:25:00,64.05,64.16,63.97,64.0,47600.0,50.4731,50.5598,50.41,50.4337,47600.0
2010-06-03 10:30:00,64.0,64.13,63.87,64.12,43000.0,50.4337,50.5361,50.3312,50.5283,43000.0
2010-06-03 10:35:00,64.14,64.18,63.93,64.06,52500.0,50.544,50.5755,50.3785,50.481,52500.0
2010-06-03 10:40:00,64.08,64.19,63.99,63.99,43000.0,50.4967,50.5834,50.4258,50.4258,43000.0
2010-06-03 10:45:00,64.01,64.2,64.0,64.18,55500.0,50.4416,50.5913,50.4337,50.5755,55500.0
2010-06-03 10:50:00,64.18,64.32,64.18,64.32,59900.0,50.5755,50.6859,50.5755,50.6859,59900.0
2010-06-03 10:55:00,64.32,64.5,64.31,64.43,45900.0,50.6859,50.8277,50.678,50.7725,45900.0
2010-06-03 11:00:00,64.47,64.49,64.37,64.41,53100.0,50.8041,50.8198,50.7253,50.7568,53100.0
2010-06-03 11:05:00,64.4,64.57,64.4,64.44,41000.0,50.7489,50.8829,50.7489,50.7804,41000.0
2010-06-03 11:10:00,64.45,64.6,64.43,64.6,45900.0,50.7883,50.9065,50.7725,50.9065,45900.0
2010-06-03 11:15:00,64.59,64.68,64.54,64.61,38700.0,50.8986,50.9695,50.8592,50.9144,38700.0
2010-06-03 11:20:00,64.6,64.63,64.49,64.56,27800.0,50.9065,50.9301,50.8198,50.875,27800.0
2010-06-03 11:25:00,64.57,64.59,64.41,64.45,27500.0,50.8829,50.8986,50.7568,50.7883,27500.0
2010-06-03 11:30:00,64.48,64.48,64.4,64.45,31800.0,50.8119,50.8119,50.7489,50.7883,31800.0
2010-06-03 11:35:00,64.45,64.62,64.44,64.52,37400.0,50.7883,50.9223,50.7804,50.8435,37400.0
2010-06-03 11:40:00,64.52,64.52,64.33,64.45,28300.0,50.8435,50.8435,50.6937,50.7883,28300.0
2010-06-03 11:45:00,64.45,64.5,64.39,64.47,19700.0,50.7883,50.8277,50.741,50.8041,19700.0
2010-06-03 11:50:00,64.48,64.5,64.29,64.31,27000.0,50.8119,50.8277,50.6622,50.678,27000.0
2010-06-03 11:55:00,64.31,64.32,64.15,64.21,56000.0,50.678,50.6859,50.5519,50.5992,56000.0
2010-06-03 12:00:00,64.22,64.4,64.17,64.17,53400.0,50.6071,50.7489,50.5677,50.5677,53400.0
2010-06-03 12:05:00,64.18,64.2,63.92,63.94,92800.0,50.5755,50.5913,50.3706,50.3864,92800.0
2010-06-03 12:10:00,63.93,63.98,63.79,63.93,59400.0,50.3785,50.4179,50.2682,50.3785,59400.0
2010-06-03 12:15:00,63.93,63.95,63.79,63.81,29600.0,50.3785,50.3943,50.2682,50.284,29600.0
2010-06-03 12:20:00,63.82,63.86,63.52,63.59,32700.0,50.2918,50.3234,50.0554,50.1106,32700.0
2010-06-03 12:25:00,63.59,63.7,63.51,63.7,23000.0,50.1106,50.1973,50.0476,50.1973,23000.0
2010-06-03 12:30:00,63.71,63.71,63.56,63.64,35400.0,50.2052,50.2052,50.087,50.15,35400.0
2010-06-03 12:35:00,63.65,63.8,63.65,63.75,26200.0,50.1579,50.2761,50.1579,50.2367,26200.0
2010-06-03 12:40:00,63.73,63.83,63.69,63.83,31900.0,50.2209,50.2997,50.1894,50.2997,31900.0
2010-06-03 12:45:00,63.83,63.87,63.77,63.78,23900.0,50.2997,50.3312,50.2524,50.2603,23900.0
2010-06-03 12:50:00,63.76,63.81,63.71,63.74,23900.0,50.2446,50.284,50.2052,50.2288,23900.0
2010-06-03 12:55:00,63.74,63.75,63.68,63.74,19200.0,50.2288,50.2367,50.1815,50.2288,19200.0
2010-06-03 13:00:00,63.75,63.78,63.66,63.72,32400.0,50.2367,50.2603,50.1658,50.213,32400.0
2010-06-03 13:05:00,63.72,63.8,63.71,63.77,41200.0,50.213,50.2761,50.2052,50.2524,41200.0
2010-06-03 13:10:00,63.75,63.83,63.75,63.77,29100.0,50.2367,50.2997,50.2367,50.2524,29100.0
2010-06-03 13:15:00,63.77,63.81,63.69,63.69,24200.0,50.2524,50.284,50.1894,50.1894,24200.0
2010-06-03 13:20:00,63.7,63.75,63.7,63.74,10300.0,50.1973,50.2367,50.1973,50.2288,10300.0
2010-06-03 13:25:00,63.74,63.74,63.62,63.72,15500.0,50.2288,50.2288,50.1342,50.213,15500.0
2010-06-03 13:30:00,63.73,63.87,63.73,63.8,24700.0,50.2209,50.3312,50.2209,50.2761,24700.0
2010-06-03 13:35:00,63.8,63.84,63.68,63.84,13900.0,50.2761,50.3076,50.1815,50.3076,13900.0
2010-06-03 13:40:00,63.83,63.94,63.82,63.94,26900.0,50.2997,50.3864,50.2918,50.3864,26900.0
2010-06-03 13:45:00,63.94,63.97,63.9,63.95,20000.0,50.3864,50.41,50.3549,50.3943,20000.0
2010-06-03 13:50:00,63.96,63.96,63.79,63.83,22600.0,50.4022,50.4022,50.2682,50.2997,22600.0
2010-06-03 13:55:00,63.84,63.89,63.77,63.81,26800.0,50.3076,50.347,50.2524,50.284,26800.0
2010-06-03 14:00:00,63.81,63.87,63.76,63.79,16000.0,50.284,50.3312,50.2446,50.2682,16000.0
2010-06-03 14:05:00,63.79,63.91,63.74,63.88,40500.0,50.2682,50.3628,50.2288,50.3391,40500.0
2010-06-03 14:10:00,63.88,64.1,63.85,64.05,27000.0,50.3391,50.5125,50.3155,50.4731,27000.0
2010-06-03 14:15:00,64.04,64.11,63.95,64.03,59400.0,50.4652,50.5204,50.3943,50.4573,59400.0
2010-06-03 14:20:00,64.03,64.11,63.96,64.05,27900.0,50.4573,50.5204,50.4022,50.4731,27900.0
2010-06-03 14:25:00,64.05,64.11,63.98,63.99,27600.0,50.4731,50.5204,50.4179,50.4258,27600.0
2010-06-03 14:30:00,63.98,64.05,63.88,63.95,59800.0,50.4179,50.4731,50.3391,50.3943,59800.0
2010-06-03 14:35:00,63.96,64.2,63.96,64.14,47600.0,50.4022,50.5913,50.4022,50.544,47600.0
2010-06-03 14:40:00,64.15,64.23,64.14,64.18,37400.0,50.5519,50.6149,50.544,50.5755,37400.0
2010-06-03 14:45:00,64.19,64.2,64.12,64.12,13400.0,50.5834,50.5913,50.5283,50.5283,13400.0
2010-06-03 14:50:00,64.14,64.23,64.14,64.21,14200.0,50.544,50.6149,50.544,50.5992,14200.0
2010-06-03 14:55:00,64.21,64.27,64.14,64.22,31000.0,50.5992,50.6465,50.544,50.6071,31000.0
2010-06-03 15:00:00,64.23,64.31,64.23,64.26,48000.0,50.6149,50.678,50.6149,50.6386,48000.0
2010-06-03 15:05:00,64.24,64.26,64.19,64.22,33000.0,50.6228,50.6386,50.5834,50.6071,33000.0
2010-06-03 15:10:00,64.21,64.21,64.09,64.15,32900.0,50.5992,50.5992,50.5046,50.5519,32900.0
2010-06-03 15:15:00,64.14,64.14,63.94,63.97,31200.0,50.544,50.544,50.3864,50.41,31200.0
2010-06-03 15:20:00,63.97,64.17,63.97,64.15,23600.0,50.41,50.5677,50.41,50.5519,23600.0
2010-06-03 15:25:00,64.13,64.32,64.13,64.31,70000.0,50.5361,50.6859,50.5361,50.678,70000.0
2010-06-03 15:30:00,64.31,64.35,64.22,64.27,52800.0,50.678,50.7095,50.6071,50.6465,52800.0
2010-06-03 15:35:00,64.27,64.42,64.27,64.31,55000.0,50.6465,50.7647,50.6465,50.678,55000.0
2010-06-03 15:40:00,64.31,64.33,64.21,64.27,57500.0,50.678,50.6937,50.5992,50.6465,57500.0
2010-06-03 15:45:00,64.27,64.3,64.05,64.06,132500.0,50.6465,50.6701,50.4731,50.481,132500.0
2010-06-03 15:50:00,64.06,64.19,64.01,64.19,101800.0,50.481,50.5834,50.4416,50.5834,101800.0
2010-06-03 15:55:00,64.18,64.35,64.18,64.3,186100.0,50.5755,50.7095,50.5755,50.6701,186100.0
2010-06-04 09:30:00,63.25,63.41,63.0,63.28,111400.0,49.8427,49.9688,49.6457,49.8663,111400.0
2010-06-04 09:35:00,63.29,63.39,62.99,62.99,68900.0,49.8742,49.953,49.6378,49.6378,68900.0
2010-06-04 09:40:00,62.99,63.05,62.82,62.83,81200.0,49.6378,49.6851,49.5038,49.5117,81200.0
2010-06-04 09:45:00,62.81,62.81,62.5,62.77,107800.0,49.4959,49.4959,49.2516,49.4644,107800.0
2010-06-04 09:50:00,62.77,63.22,62.77,63.19,90300.0,49.4644,49.819,49.4644,49.7954,90300.0
2010-06-04 09:55:00,63.18,63.24,63.0,63.08,180200.0,49.7875,49.8348,49.6457,49.7087,180200.0
2010-06-04 10:00:00,63.07,63.17,62.91,63.0,127000.0,49.7008,49.7796,49.5747,49.6457,127000.0
2010-06-04 10:05:00,63.01,63.07,62.83,63.0,75100.0,49.6535,49.7008,49.5117,49.6457,75100.0
2010-06-04 10:10:00,63.0,63.07,62.8,63.03,50200.0,49.6457,49.7008,49.4881,49.6693,50200.0
2010-06-04 10:15:00,63.01,63.05,62.88,62.99,80000.0,49.6535,49.6851,49.5511,49.6378,80000.0
2010-06-04 10:20:00,63.0,63.05,62.85,62.93,85800.0,49.6457,49.6851,49.5275,49.5905,85800.0
2010-06-04 10:25:00,62.96,63.1,62.87,62.98,72400.0,49.6141,49.7245,49.5432,49.6299,72400.0
2010-06-04 10:30:00,62.99,63.01,62.83,62.85,68400.0,49.6378,49.6535,49.5117,49.5275,68400.0
2010-06-04 10:35:00,62.85,62.99,62.78,62.8,57700.0,49.5275,49.6378,49.4723,49.4881,57700.0
2010-06-04 10:40:00,62.78,62.86,62.73,62.79,56400.0,49.4723,49.5353,49.4329,49.4802,56400.0
2010-06-04 10:45:00,62.78,62.8,62.61,62.63,53200.0,49.4723,49.4881,49.3383,49.3541,53200.0
2010-06-04 10:50:00,62.64,62.65,62.51,62.58,42900.0,49.362,49.3699,49.2595,49.3147,42900.0
2010-06-04 10:55:00,62.59,62.66,62.52,62.56,43800.0,49.3226,49.3777,49.2674,49.2989,43800.0
2010-06-04 11:00:00,62.52,62.6,62.39,62.41,112500.0,49.2674,49.3305,49.165,49.1807,112500.0
2010-06-04 11:05:00,62.4,62.45,62.37,62.38,81200.0,49.1728,49.2122,49.1492,49.1571,81200.0
2010-06-04 11:10:00,62.37,62.38,62.23,62.29,75900.0,49.1492,49.1571,49.0389,49.0862,75900.0
2010-06-04 11:15:00,62.29,62.31,62.02,62.05,112700.0,49.0862,49.1019,48.8734,48.897,112700.0
2010-06-04 11:20:00,62.02,62.09,61.87,61.87,97700.0,48.8734,48.9286,48.7552,48.7552,97700.0
2010-06-04 11:25:00,61.87,62.1,61.84,62.06,45300.0,48.7552,48.9364,48.7316,48.9049,45300.0
2010-06-04 11:30:00,62.06,62.11,61.94,62.03,59200.0,48.9049,48.9443,48.8104,48.8813,59200.0
2010-06-04 11:35:00,62.04,62.25,61.91,62.19,72200.0,48.8892,49.0546,48.7867,49.0074,72200.0
2010-06-04 11:40:00,62.16,62.27,62.15,62.22,47100.0,48.9837,49.0704,48.9758,49.031,47100.0
2010-06-04 11:45:00,62.23,62.38,62.23,62.38,33400.0,49.0389,49.1571,49.0389,49.1571,33400.0
2010-06-04 11:50:00,62.39,62.46,62.26,62.28,43000.0,49.165,49.2201,49.0625,49.0783,43000.0
2010-06-04 11:55:00,62.29,62.4,62.26,62.28,39000.0,49.0862,49.1728,49.0625,49.0783,39000.0
2010-06-04 12:00:00,62.28,62.28,62.03,62.11,83200.0,49.0783,49.0783,48.8813,48.9443,83200.0
2010-06-04 12:05:00,62.1,62.1,61.92,61.92,87800.0,48.9364,48.9364,48.7946,48.7946,87800.0
2010-06-04 12:10:00,61.92,62.0,61.89,61.96,62500.0,48.7946,48.8576,48.771,48.8261,62500.0
2010-06-04 12:15:00,61.97,62.0,61.88,61.88,56000.0,48.834,48.8576,48.7631,48.7631,56000.0
2010-06-04 12:20:00,61.88,61.94,61.88,61.9,54500.0,48.7631,48.8104,48.7631,48.7788,54500.0
2010-06-04 12:25:00,61.9,61.92,61.87,61.89,68900.0,48.7788,48.7946,48.7552,48.771,68900.0
2010-06-04 12:30:00,61.9,61.91,61.85,61.88,56000.0,48.7788,48.7867,48.7394,48.7631,56000.0
2010-06-04 12:35:00,61.88,61.9,61.82,61.83,56000.0,48.7631,48.7788,48.7158,48.7237,56000.0
2010-06-04 12:40:00,61.84,61.84,61.69,61.75,48300.0,48.7316,48.7316,48.6133,48.6606,48300.0
2010-06-04 12:45:00,61.74,61.9,61.74,61.88,31800.0,48.6527,48.7788,48.6527,48.7631,31800.0
2010-06-04 12:50:00,61.88,62.09,61.88,62.07,43700.0,48.7631,48.9286,48.7631,48.9128,43700.0
2010-06-04 12:55:00,62.07,62.07,62.0,62.06,20800.0,48.9128,48.9128,48.8576,48.9049,20800.0
2010-06-04 13:00:00,62.07,62.07,61.91,61.94,34800.0,48.9128,48.9128,48.7867,48.8104,34800.0
2010-06-04 13:05:00,61.95,62.01,61.85,61.98,40200.0,48.8182,48.8655,48.7394,48.8419,40200.0
2010-06-04 13:10:00,62.01,62.01,61.85,61.87,29300.0,48.8655,48.8655,48.7394,48.7552,29300.0
2010-06-04 13:15:00,61.87,61.87,61.74,61.85,43700.0,48.7552,48.7552,48.6527,48.7394,43700.0
2010-06-04 13:20:00,61.85,61.85,61.71,61.77,38400.0,48.7394,48.7394,48.6291,48.6764,38400.0
2010-06-04 13:25:00,61.77,61.98,61.75,61.93,24600.0,48.6764,48.8419,48.6606,48.8025,24600.0
2010-06-04 13:30:00,61.93,61.97,61.88,61.91,30300.0,48.8025,48.834,48.7631,48.7867,30300.0
2010-06-04 13:35:00,61.94,61.98,61.78,61.8,44400.0,48.8104,48.8419,48.6843,48.7,44400.0
2010-06-04 13:40:00,61.8,61.85,61.72,61.84,33400.0,48.7,48.7394,48.637,48.7316,33400.0
2010-06-04 13:45:00,61.83,61.86,61.78,61.85,48800.0,48.7237,48.7473,48.6843,48.7394,48800.0
2010-06-04 13:50:00,61.85,61.88,61.65,61.66,48700.0,48.7394,48.7631,48.5818,48.5897,48700.0
2010-06-04 13:55:00,61.66,61.81,61.62,61.76,42900.0,48.5897,48.7079,48.5582,48.6685,42900.0
2010-06-04 14:00:00,61.78,61.89,61.72,61.83,51000.0,48.6843,48.771,48.637,48.7237,51000.0
2010-06-04 14:05:00,61.81,61.84,61.57,61.6,39800.0,48.7079,48.7316,48.5188,48.5424,39800.0
2010-06-04 14:10:00,61.6,61.74,61.59,61.73,37300.0,48.5424,48.6527,48.5345,48.6449,37300.0
2010-06-04 14:15:00,61.73,61.78,61.64,61.66,39000.0,48.6449,48.6843,48.5739,48.5897,39000.0
2010-06-04 14:20:00,61.65,61.85,61.63,61.81,78400.0,48.5818,48.7394,48.5661,48.7079,78400.0
2010-06-04 14:25:00,61.8,61.82,61.65,61.69,113000.0,48.7,48.7158,48.5818,48.6133,113000.0
2010-06-04 14:30:00,61.69,61.73,61.63,61.68,132100.0,48.6133,48.6449,48.5661,48.6055,132100.0
2010-06-04 14:35:00,61.68,61.7,61.56,61.64,83200.0,48.6055,48.6212,48.5109,48.5739,83200.0
2010-06-04 14:40:00,61.65,61.68,61.57,61.6,106100.0,48.5818,48.6055,48.5188,48.5424,106100.0
2010-06-04 14:45:00,61.58,61.66,61.33,61.34,169200.0,48.5267,48.5897,48.3297,48.3375,169200.0
2010-06-04 14:50:00,61.33,61.38,61.1,61.26,149900.0,48.3297,48.3691,48.1484,48.2745,149900.0
2010-06-04 14:55:00,61.28,61.3,61.13,61.21,81800.0,48.2903,48.306,48.1721,48.2351,81800.0
2010-06-04 15:00:00,61.2,61.54,61.2,61.52,104700.0,48.2272,48.4951,48.2272,48.4794,104700.0
2010-06-04 15:05:00,61.5,61.5,61.32,61.45,143100.0,48.4636,48.4636,48.3218,48.4242,143100.0
2010-06-04 15:10:00,61.46,61.55,61.39,61.4,110000.0,48.4321,48.503,48.3769,48.3848,110000.0
2010-06-04 15:15:00,61.41,61.48,61.28,61.44,195200.0,48.3927,48.4479,48.2903,48.4163,195200.0
2010-06-04 15:20:00,61.44,61.49,61.32,61.38,100900.0,48.4163,48.4557,48.3218,48.3691,100900.0
2010-06-04 15:25:00,61.38,61.4,61.22,61.26,138800.0,48.3691,48.3848,48.243,48.2745,138800.0
2010-06-04 15:30:00,61.26,61.41,61.2,61.26,195500.0,48.2745,48.3927,48.2272,48.2745,195500.0
2010-06-04 15:35:00,61.27,61.42,61.26,61.4,121500.0,48.2824,48.4006,48.2745,48.3848,121500.0
2010-06-04 15:40:00,61.39,61.41,61.04,61.16,299700.0,48.3769,48.3927,48.1011,48.1957,299700.0
2010-06-04 15:45:00,61.16,61.44,61.15,61.37,196200.0,48.1957,48.4163,48.1878,48.3612,196200.0
2010-06-04 15:50:00,61.38,61.4,60.93,61.03,368400.0,48.3691,48.3848,48.0144,48.0933,368400.0
2010-06-04 15:55:00,61.05,61.25,60.97,61.22,579400.0,48.109,48.2666,48.046,48.243,579400.0
2010-06-07 09:30:00,61.69,61.69,61.06,61.11,99000.0,48.6133,48.6133,48.1169,48.1563,99000.0
2010-06-07 09:35:00,61.06,61.18,61.0,61.11,87800.0,48.1169,48.2115,48.0696,48.1563,87800.0
2010-06-07 09:40:00,61.12,61.12,60.76,60.76,109400.0,48.1642,48.1642,47.8805,47.8805,109400.0
2010-06-07 09:45:00,60.76,60.83,60.66,60.77,95900.0,47.8805,47.9356,47.8017,47.8884,95900.0
2010-06-07 09:50:00,60.76,61.17,60.71,61.16,86700.0,47.8805,48.2036,47.8411,48.1957,86700.0
2010-06-07 09:55:00,61.16,61.22,61.04,61.1,81500.0,48.1957,48.243,48.1011,48.1484,81500.0
2010-06-07 10:00:00,61.09,61.23,61.01,61.17,134000.0,48.1405,48.2509,48.0775,48.2036,134000.0
2010-06-07 10:05:00,61.15,61.4,61.1,61.35,103900.0,48.1878,48.3848,48.1484,48.3454,103900.0
2010-06-07 10:10:00,61.35,61.62,61.28,61.57,140300.0,48.3454,48.5582,48.2903,48.5188,140300.0
2010-06-07 10:15:00,61.57,61.7,61.55,61.62,139500.0,48.5188,48.6212,48.503,48.5582,139500.0
2010-06-07 10:20:00,61.63,61.67,61.52,61.61,87900.0,48.5661,48.5976,48.4794,48.5503,87900.0
2010-06-07 10:25:00,61.6,61.62,61.5,61.56,76400.0,48.5424,48.5582,48.4636,48.5109,76400.0
2010-06-07 10:30:00,61.55,61.57,61.37,61.47,72500.0,48.503,48.5188,48.3612,48.44,72500.0
2010-06-07 10:35:00,61.46,61.52,61.4,61.41,78200.0,48.4321,48.4794,48.3848,48.3927,78200.0
2010-06-07 10:40:00,61.4,61.46,61.34,61.38,88800.0,48.3848,48.4321,48.3375,48.3691,88800.0
2010-06-07 10:45:00,61.36,61.42,61.26,61.31,80400.0,48.3533,48.4006,48.2745,48.3139,80400.0
2010-06-07 10:50:00,61.33,61.39,61.05,61.2,93000.0,48.3297,48.3769,48.109,48.2272,93000.0
2010-06-07 10:55:00,61.19,61.2,60.91,60.91,69000.0,48.2193,48.2272,47.9987,47.9987,69000.0
2010-06-07 11:00:00,60.91,61.1,60.84,61.01,49400.0,47.9987,48.1484,47.9435,48.0775,49400.0
2010-06-07 11:05:00,61.01,61.06,60.9,61.03,39500.0,48.0775,48.1169,47.9908,48.0933,39500.0
2010-06-07 11:10:00,61.02,61.13,60.91,60.91,83700.0,48.0854,48.1721,47.9987,47.9987,83700.0
2010-06-07 11:15:00,60.9,61.01,60.82,60.86,50100.0,47.9908,48.0775,47.9278,47.9593,50100.0
2010-06-07 11:20:00,60.87,61.02,60.84,60.85,49400.0,47.9672,48.0854,47.9435,47.9514,49400.0
2010-06-07 11:25:00,60.84,61.03,60.84,60.93,62800.0,47.9435,48.0933,47.9435,48.0144,62800.0
2010-06-07 11:30:00,60.92,61.02,60.89,60.99,43200.0,48.0066,48.0854,47.9829,48.0617,43200.0
2010-06-07 11:35:00,60.97,61.14,60.95,61.09,45600.0,48.046,48.1799,48.0302,48.1405,45600.0
2010-06-07 11:40:00,61.08,61.14,61.03,61.11,41800.0,48.1327,48.1799,48.0933,48.1563,41800.0
2010-06-07 11:45:00,61.11,61.13,60.89,60.95,40000.0,48.1563,48.1721,47.9829,48.0302,40000.0
2010-06-07 11:50:00,60.94,61.11,60.93,61.06,31200.0,48.0223,48.1563,48.0144,48.1169,31200.0
2010-06-07 11:55:00,61.04,61.22,61.0,61.19,30900.0,48.1011,48.243,48.0696,48.2193,30900.0
2010-06-07 12:00:00,61.18,61.35,61.13,61.32,54200.0,48.2115,48.3454,48.1721,48.3218,54200.0
2010-06-07 12:05:00,61.32,61.38,61.28,61.35,78400.0,48.3218,48.3691,48.2903,48.3454,78400.0
2010-06-07 12:10:00,61.34,61.4,61.3,61.31,27200.0,48.3375,48.3848,48.306,48.3139,27200.0
2010-06-07 12:15:00,61.31,61.39,61.29,61.33,62500.0,48.3139,48.3769,48.2981,48.3297,62500.0
2010-06-07 12:20:00,61.33,61.37,61.3,61.31,53200.0,48.3297,48.3612,48.306,48.3139,53200.0
2010-06-07 12:25:00,61.33,61.33,61.16,61.17,45100.0,48.3297,48.3297,48.1957,48.2036,45100.0
2010-06-07 12:30:00,61.16,61.25,61.16,61.23,67800.0,48.1957,48.2666,48.1957,48.2509,67800.0
2010-06-07 12:35:00,61.22,61.27,61.2,61.26,56200.0,48.243,48.2824,48.2272,48.2745,56200.0
2010-06-07 12:40:00,61.24,61.35,61.23,61.31,60500.0,48.2587,48.3454,48.2509,48.3139,60500.0
2010-06-07 12:45:00,61.32,61.35,61.25,61.29,59200.0,48.3218,48.3454,48.2666,48.2981,59200.0
2010-06-07 12:50:00,61.29,61.42,61.29,61.39,42500.0,48.2981,48.4006,48.2981,48.3769,42500.0
2010-06-07 12:55:00,61.39,61.43,61.3,61.3,41000.0,48.3769,48.4085,48.306,48.306,41000.0
2010-06-07 13:00:00,61.31,61.33,61.18,61.22,33700.0,48.3139,48.3297,48.2115,48.243,33700.0
2010-06-07 13:05:00,61.21,61.24,61.1,61.17,59500.0,48.2351,48.2587,48.1484,48.2036,59500.0
2010-06-07 13:10:00,61.17,61.21,61.12,61.13,32600.0,48.2036,48.2351,48.1642,48.1721,32600.0
2010-06-07 13:15:00,61.13,61.29,61.13,61.28,39300.0,48.1721,48.2981,48.1721,48.2903,39300.0
2010-06-07 13:20:00,61.29,61.37,61.24,61.24,26400.0,48.2981,48.3612,48.2587,48.2587,26400.0
2010-06-07 13:25:00,61.24,61.38,61.24,61.37,29200.0,48.2587,48.3691,48.2587,48.3612,29200.0
2010-06-07 13:30:00,61.35,61.38,61.28,61.29,35300.0,48.3454,48.3691,48.2903,48.2981,35300.0
2010-06-07 13:35:00,61.3,61.38,61.19,61.2,34500.0,48.306,48.3691,48.2193,48.2272,34500.0
2010-06-07 13:40:00,61.21,61.21,61.09,61.09,25500.0,48.2351,48.2351,48.1405,48.1405,25500.0
2010-06-07 13:45:00,61.09,61.16,60.93,60.99,38800.0,48.1405,48.1957,48.0144,48.0617,38800.0
2010-06-07 13:50:00,60.98,61.02,60.94,60.95,24500.0,48.0538,48.0854,48.0223,48.0302,24500.0
2010-06-07 13:55:00,60.95,60.96,60.86,60.91,44400.0,48.0302,48.0381,47.9593,47.9987,44400.0
2010-06-07 14:00:00,60.9,61.05,60.85,60.97,37900.0,47.9908,48.109,47.9514,48.046,37900.0
2010-06-07 14:05:00,60.95,60.95,60.83,60.92,30100.0,48.0302,48.0302,47.9356,48.0066,30100.0
2010-06-07 14:10:00,60.91,60.96,60.81,60.82,46100.0,47.9987,48.0381,47.9199,47.9278,46100.0
2010-06-07 14:15:00,60.83,60.84,60.73,60.76,39900.0,47.9356,47.9435,47.8568,47.8805,39900.0
2010-06-07 14:20:00,60.76,60.84,60.66,60.67,66200.0,47.8805,47.9435,47.8017,47.8096,66200.0
2010-06-07 14:25:00,60.68,60.78,60.67,60.75,56000.0,47.8174,47.8962,47.8096,47.8726,56000.0
2010-06-07 14:30:00,60.75,60.85,60.64,60.64,51000.0,47.8726,47.9514,47.7859,47.7859,51000.0
2010-06-07 14:35:00,60.65,60.77,60.62,60.66,36400.0,47.7938,47.8884,47.7702,47.8017,36400.0
2010-06-07 14:40:00,60.66,60.69,60.57,60.6,45400.0,47.8017,47.8253,47.7308,47.7544,45400.0
2010-06-07 14:45:00,60.59,60.66,60.43,60.56,78400.0,47.7465,47.8017,47.6204,47.7229,78400.0
2010-06-07 14:50:00,60.56,60.6,60.49,60.54,37400.0,47.7229,47.7544,47.6677,47.7071,37400.0
2010-06-07 14:55:00,60.54,60.66,60.51,60.63,32300.0,47.7071,47.8017,47.6835,47.778,32300.0
2010-06-07 15:00:00,60.63,60.78,60.62,60.7,56900.0,47.778,47.8962,47.7702,47.8332,56900.0
2010-06-07 15:05:00,60.7,60.86,60.68,60.77,66400.0,47.8332,47.9593,47.8174,47.8884,66400.0
2010-06-07 15:10:00,60.77,60.81,60.6,60.65,66500.0,47.8884,47.9199,47.7544,47.7938,66500.0
2010-06-07 15:15:00,60.66,60.69,60.44,60.5,93900.0,47.8017,47.8253,47.6283,47.6756,93900.0
2010-06-07 15:20:00,60.48,60.56,60.32,60.36,116900.0,47.6598,47.7229,47.5338,47.5653,116900.0
2010-06-07 15:25:00,60.35,60.42,60.19,60.2,63300.0,47.5574,47.6126,47.4313,47.4392,63300.0
2010-06-07 15:30:00,60.18,60.32,60.16,60.27,77900.0,47.4234,47.5338,47.4077,47.4944,77900.0
2010-06-07 15:35:00,60.27,60.46,60.26,60.44,123800.0,47.4944,47.6441,47.4865,47.6283,123800.0
2010-06-07 15:40:00,60.44,60.47,60.13,60.21,348400.0,47.6283,47.652,47.384,47.4471,348400.0
2010-06-07 15:45:00,60.22,60.37,60.22,60.29,136600.0,47.4549,47.5732,47.4549,47.5101,136600.0
2010-06-07 15:50:00,60.29,60.39,60.23,60.3,159700.0,47.5101,47.5889,47.4628,47.518,159700.0
2010-06-07 15:55:00,60.3,60.32,60.07,60.15,271200.0,47.518,47.5338,47.3367,47.3998,271200.0
2010-06-08 09:30:00,60.33,60.41,60.13,60.39,80300.0,47.5416,47.6047,47.384,47.5889,80300.0
2010-06-08 09:35:00,60.36,60.78,60.28,60.73,85400.0,47.5653,47.8962,47.5022,47.8568,85400.0
2010-06-08 09:40:00,60.74,60.77,60.53,60.67,50100.0,47.8647,47.8884,47.6992,47.8096,50100.0
2010-06-08 09:45:00,60.66,60.66,60.19,60.44,80300.0,47.8017,47.8017,47.4313,47.6283,80300.0
2010-06-08 09:50:00,60.44,60.44,59.98,60.3,132100.0,47.6283,47.6283,47.2658,47.518,132100.0
2010-06-08 09:55:00,60.31,60.39,60.02,60.2,94300.0,47.5259,47.5889,47.2973,47.4392,94300.0
2010-06-08 10:00:00,60.23,60.3,60.03,60.28,85000.0,47.4628,47.518,47.3052,47.5022,85000.0
2010-06-08 10:05:00,60.28,60.68,60.28,60.68,103700.0,47.5022,47.8174,47.5022,47.8174,103700.0
2010-06-08 10:10:00,60.7,60.71,60.39,60.51,74300.0,47.8332,47.8411,47.5889,47.6835,74300.0
2010-06-08 10:15:00,60.57,60.59,60.25,60.3,105500.0,47.7308,47.7465,47.4786,47.518,105500.0
2010-06-08 10:20:00,60.32,60.4,60.26,60.39,78600.0,47.5338,47.5968,47.4865,47.5889,78600.0
2010-06-08 10:25:00,60.38,60.46,60.23,60.4,84200.0,47.581,47.6441,47.4628,47.5968,84200.0
2010-06-08 10:30:00,60.41,60.44,60.29,60.3,78300.0,47.6047,47.6283,47.5101,47.518,78300.0
2010-06-08 10:35:00,60.29,60.41,60.17,60.22,82600.0,47.5101,47.6047,47.4155,47.4549,82600.0
2010-06-08 10:40:00,60.2,60.22,59.97,60.03,92400.0,47.4392,47.4549,47.2579,47.3052,92400.0
2010-06-08 10:45:00,60.04,60.24,59.96,60.17,96700.0,47.3131,47.4707,47.2501,47.4155,96700.0
2010-06-08 10:50:00,60.16,60.34,60.07,60.29,60000.0,47.4077,47.5495,47.3367,47.5101,60000.0
2010-06-08 10:55:00,60.29,60.48,60.27,60.45,67600.0,47.5101,47.6598,47.4944,47.6362,67600.0
2010-06-08 11:00:00,60.42,60.49,60.2,60.28,93700.0,47.6126,47.6677,47.4392,47.5022,93700.0
2010-06-08 11:05:00,60.26,60.34,60.0,60.19,77500.0,47.4865,47.5495,47.2816,47.4313,77500.0
2010-06-08 11:10:00,60.2,60.24,59.98,60.07,84300.0,47.4392,47.4707,47.2658,47.3367,84300.0
2010-06-08 11:15:00,60.08,60.37,60.08,60.28,50000.0,47.3446,47.5732,47.3446,47.5022,50000.0
2010-06-08 11:20:00,60.3,60.85,60.3,60.81,126900.0,47.518,47.9514,47.518,47.9199,126900.0
2010-06-08 11:25:00,60.82,60.89,60.59,60.67,54700.0,47.9278,47.9829,47.7465,47.8096,54700.0
2010-06-08 11:30:00,60.65,60.81,60.61,60.74,46200.0,47.7938,47.9199,47.7623,47.8647,46200.0
2010-06-08 11:35:00,60.75,60.85,60.66,60.83,63500.0,47.8726,47.9514,47.8017,47.9356,63500.0
2010-06-08 11:40:00,60.81,60.84,60.59,60.66,39600.0,47.9199,47.9435,47.7465,47.8017,39600.0
2010-06-08 11:45:00,60.65,60.8,60.61,60.8,41400.0,47.7938,47.912,47.7623,47.912,41400.0
2010-06-08 11:50:00,60.79,60.9,60.73,60.78,69200.0,47.9041,47.9908,47.8568,47.8962,69200.0
2010-06-08 11:55:00,60.76,60.86,60.65,60.72,71300.0,47.8805,47.9593,47.7938,47.849,71300.0
2010-06-08 12:00:00,60.73,60.83,60.6,60.65,33600.0,47.8568,47.9356,47.7544,47.7938,33600.0
2010-06-08 12:05:00,60.66,60.71,60.6,60.69,37500.0,47.8017,47.8411,47.7544,47.8253,37500.0
2010-06-08 12:10:00,60.69,60.69,60.5,60.58,40100.0,47.8253,47.8253,47.6756,47.7386,40100.0
2010-06-08 12:15:00,60.56,60.57,60.4,60.44,43000.0,47.7229,47.7308,47.5968,47.6283,43000.0
2010-06-08 12:20:00,60.46,60.46,60.31,60.38,24600.0,47.6441,47.6441,47.5259,47.581,24600.0
2010-06-08 12:25:00,60.36,60.43,60.32,60.41,17100.0,47.5653,47.6204,47.5338,47.6047,17100.0
2010-06-08 12:30:00,60.41,60.56,60.39,60.52,17500.0,47.6047,47.7229,47.5889,47.6914,17500.0
2010-06-08 12:35:00,60.53,60.55,60.48,60.54,20200.0,47.6992,47.715,47.6598,47.7071,20200.0
2010-06-08 12:40:00,60.53,60.65,60.51,60.55,35900.0,47.6992,47.7938,47.6835,47.715,35900.0
2010-06-08 12:45:00,60.56,60.64,60.49,60.56,25200.0,47.7229,47.7859,47.6677,47.7229,25200.0
2010-06-08 12:50:00,60.55,60.69,60.55,60.68,30100.0,47.715,47.8253,47.715,47.8174,30100.0
2010-06-08 12:55:00,60.68,60.76,60.64,60.71,33000.0,47.8174,47.8805,47.7859,47.8411,33000.0
2010-06-08 13:00:00,60.7,60.78,60.67,60.68,70300.0,47.8332,47.8962,47.8096,47.8174,70300.0
2010-06-08 13:05:00,60.69,60.69,60.56,60.6,45600.0,47.8253,47.8253,47.7229,47.7544,45600.0
2010-06-08 13:10:00,60.62,60.63,60.45,60.45,54100.0,47.7702,47.778,47.6362,47.6362,54100.0
2010-06-08 13:15:00,60.44,60.46,60.4,60.43,26800.0,47.6283,47.6441,47.5968,47.6204,26800.0
2010-06-08 13:20:00,60.44,60.46,60.26,60.28,32700.0,47.6283,47.6441,47.4865,47.5022,32700.0
2010-06-08 13:25:00,60.29,60.44,60.27,60.32,41600.0,47.5101,47.6283,47.4944,47.5338,41600.0
2010-06-08 13:30:00,60.32,60.35,60.02,60.04,33100.0,47.5338,47.5574,47.2973,47.3131,33100.0
2010-06-08 13:35:00,60.02,60.15,60.02,60.15,59400.0,47.2973,47.3998,47.2973,47.3998,59400.0
2010-06-08 13:40:00,60.15,60.26,60.11,60.22,52900.0,47.3998,47.4865,47.3683,47.4549,52900.0
2010-06-08 13:45:00,60.24,60.24,59.98,59.99,48300.0,47.4707,47.4707,47.2658,47.2737,48300.0
2010-06-08 13:50:00,59.99,60.02,59.84,59.92,85900.0,47.2737,47.2973,47.1555,47.2185,85900.0
2010-06-08 13:55:00,59.93,60.1,59.88,60.09,90300.0,47.2264,47.3604,47.187,47.3525,90300.0
2010-06-08 14:00:00,60.1,60.2,60.08,60.1,42100.0,47.3604,47.4392,47.3446,47.3604,42100.0
2010-06-08 14:05:00,60.12,60.12,59.99,60.01,46100.0,47.3761,47.3761,47.2737,47.2895,46100.0
2010-06-08 14:10:00,59.99,60.05,59.94,60.02,122000.0,47.2737,47.321,47.2343,47.2973,122000.0
2010-06-08 14:15:00,60.03,60.13,59.95,60.13,77900.0,47.3052,47.384,47.2422,47.384,77900.0
2010-06-08 14:20:00,60.11,60.39,60.1,60.39,122200.0,47.3683,47.5889,47.3604,47.5889,122200.0
2010-06-08 14:25:00,60.39,60.55,60.28,60.32,122400.0,47.5889,47.715,47.5022,47.5338,122400.0
2010-06-08 14:30:00,60.31,60.65,60.3,60.56,118900.0,47.5259,47.7938,47.518,47.7229,118900.0
2010-06-08 14:35:00,60.55,60.71,60.48,60.55,92300.0,47.715,47.8411,47.6598,47.715,92300.0
2010-06-08 14:40:00,60.54,60.81,60.52,60.78,104700.0,47.7071,47.9199,47.6914,47.8962,104700.0
2010-06-08 14:45:00,60.78,60.86,60.7,60.72,90100.0,47.8962,47.9593,47.8332,47.849,90100.0
2010-06-08 14:50:00,60.75,60.76,60.42,60.44,127100.0,47.8726,47.8805,47.6126,47.6283,127100.0
2010-06-08 14:55:00,60.42,60.53,60.25,60.31,104100.0,47.6126,47.6992,47.4786,47.5259,104100.0
2010-06-08 15:00:00,60.31,60.47,60.25,60.43,97400.0,47.5259,47.652,47.4786,47.6204,97400.0
2010-06-08 15:05:00,60.43,60.53,60.39,60.45,88600.0,47.6204,47.6992,47.5889,47.6362,88600.0
2010-06-08 15:10:00,60.46,60.5,60.31,60.4,68500.0,47.6441,47.6756,47.5259,47.5968,68500.0
2010-06-08 15:15:00,60.4,60.45,60.26,60.35,76200.0,47.5968,47.6362,47.4865,47.5574,76200.0
2010-06-08 15:20:00,60.35,60.52,60.35,60.46,77600.0,47.5574,47.6914,47.5574,47.6441,77600.0
2010-06-08 15:25:00,60.46,60.78,60.4,60.77,107400.0,47.6441,47.8962,47.5968,47.8884,107400.0
2010-06-08 15:30:00,60.76,60.91,60.58,60.61,194300.0,47.8805,47.9987,47.7386,47.7623,194300.0
2010-06-08 15:35:00,60.61,60.93,60.61,60.88,223600.0,47.7623,48.0144,47.7623,47.975,223600.0
2010-06-08 15:40:00,60.88,61.06,60.73,61.0,311500.0,47.975,48.1169,47.8568,48.0696,311500.0
2010-06-08 15:45:00,61.0,61.04,60.81,60.86,233900.0,48.0696,48.1011,47.9199,47.9593,233900.0
2010-06-08 15:50:00,60.87,61.1,60.85,61.0,312600.0,47.9672,48.1484,47.9514,48.0696,312600.0
2010-06-08 15:55:00,60.98,61.05,60.82,60.98,539600.0,48.0538,48.109,47.9278,48.0538,539600.0
2010-06-09 09:30:00,61.48,61.48,61.25,61.32,131600.0,48.4479,48.4479,48.2666,48.3218,131600.0
2010-06-09 09:35:00,61.32,61.59,61.28,61.48,66700.0,48.3218,48.5345,48.2903,48.4479,66700.0
2010-06-09 09:40:00,61.48,61.64,61.3,61.35,101200.0,48.4479,48.5739,48.306,48.3454,101200.0
2010-06-09 09:45:00,61.34,61.38,61.17,61.35,76800.0,48.3375,48.3691,48.2036,48.3454,76800.0
2010-06-09 09:50:00,61.35,61.74,61.32,61.6,68900.0,48.3454,48.6527,48.3218,48.5424,68900.0
2010-06-09 09:55:00,61.58,61.84,61.58,61.67,74100.0,48.5267,48.7316,48.5267,48.5976,74100.0
2010-06-09 10:00:00,61.67,61.75,61.52,61.71,63600.0,48.5976,48.6606,48.4794,48.6291,63600.0
2010-06-09 10:05:00,61.69,61.91,61.69,61.78,146500.0,48.6133,48.7867,48.6133,48.6843,146500.0
2010-06-09 10:10:00,61.77,61.96,61.72,61.95,126100.0,48.6764,48.8261,48.637,48.8182,126100.0
2010-06-09 10:15:00,61.95,62.18,61.94,62.14,117800.0,48.8182,48.9995,48.8104,48.968,117800.0
2010-06-09 10:20:00,62.12,62.2,62.05,62.15,52800.0,48.9522,49.0152,48.897,48.9758,52800.0
2010-06-09 10:25:00,62.15,62.25,62.07,62.15,57400.0,48.9758,49.0546,48.9128,48.9758,57400.0
2010-06-09 10:30:00,62.15,62.21,61.99,62.07,97100.0,48.9758,49.0231,48.8498,48.9128,97100.0
2010-06-09 10:35:00,62.06,62.09,61.91,61.94,142600.0,48.9049,48.9286,48.7867,48.8104,142600.0
2010-06-09 10:40:00,61.95,62.05,61.88,62.0,104700.0,48.8182,48.897,48.7631,48.8576,104700.0
2010-06-09 10:45:00,62.0,62.5,62.0,62.4,139200.0,48.8576,49.2516,48.8576,49.1728,139200.0
2010-06-09 10:50:00,62.4,62.53,62.35,62.45,76800.0,49.1728,49.2753,49.1334,49.2122,76800.0
2010-06-09 10:55:00,62.45,62.56,62.37,62.54,80400.0,49.2122,49.2989,49.1492,49.2832,80400.0
2010-06-09 11:00:00,62.54,62.58,62.44,62.53,75300.0,49.2832,49.3147,49.2044,49.2753,75300.0
2010-06-09 11:05:00,62.55,62.73,62.55,62.68,78100.0,49.2911,49.4329,49.2911,49.3935,78100.0
2010-06-09 11:10:00,62.69,62.75,62.67,62.75,128900.0,49.4014,49.4487,49.3856,49.4487,128900.0
2010-06-09 11:15:00,62.74,62.94,62.72,62.89,146100.0,49.4408,49.5984,49.425,49.559,146100.0
2010-06-09 11:20:00,62.89,62.97,62.85,62.88,99200.0,49.559,49.622,49.5275,49.5511,99200.0
2010-06-09 11:25:00,62.89,63.18,62.89,63.11,131900.0,49.559,49.7875,49.559,49.7323,131900.0
2010-06-09 11:30:00,63.11,63.11,62.99,63.06,55800.0,49.7323,49.7323,49.6378,49.6929,55800.0
2010-06-09 11:35:00,63.07,63.13,62.95,63.01,65500.0,49.7008,49.7481,49.6063,49.6535,65500.0
2010-06-09 11:40:00,63.01,63.06,62.91,62.93,62200.0,49.6535,49.6929,49.5747,49.5905,62200.0
2010-06-09 11:45:00,62.93,62.97,62.77,62.79,84100.0,49.5905,49.622,49.4644,49.4802,84100.0
2010-06-09 11:50:00,62.77,62.82,62.74,62.78,54700.0,49.4644,49.5038,49.4408,49.4723,54700.0
2010-06-09 11:55:00,62.78,62.83,62.7,62.74,48000.0,49.4723,49.5117,49.4093,49.4408,48000.0
2010-06-09 12:00:00,62.74,62.76,62.68,62.68,31300.0,49.4408,49.4565,49.3935,49.3935,31300.0
2010-06-09 12:05:00,62.68,62.69,62.59,62.65,36100.0,49.3935,49.4014,49.3226,49.3699,36100.0
2010-06-09 12:10:00,62.64,62.78,62.64,62.72,37500.0,49.362,49.4723,49.362,49.425,37500.0
2010-06-09 12:15:00,62.72,62.76,62.69,62.73,35400.0,49.425,49.4565,49.4014,49.4329,35400.0
2010-06-09 12:20:00,62.72,62.74,62.67,62.69,16400.0,49.425,49.4408,49.3856,49.4014,16400.0
2010-06-09 12:25:00,62.69,62.72,62.63,62.63,24800.0,49.4014,49.425,49.3541,49.3541,24800.0
2010-06-09 12:30:00,62.64,62.68,62.56,62.56,25700.0,49.362,49.3935,49.2989,49.2989,25700.0
2010-06-09 12:35:00,62.57,62.58,62.5,62.55,53000.0,49.3068,49.3147,49.2516,49.2911,53000.0
2010-06-09 12:40:00,62.55,62.59,62.51,62.55,27300.0,49.2911,49.3226,49.2595,49.2911,27300.0
2010-06-09 12:45:00,62.54,62.71,62.53,62.69,29900.0,49.2832,49.4171,49.2753,49.4014,29900.0
2010-06-09 12:50:00,62.7,62.72,62.65,62.68,31300.0,49.4093,49.425,49.3699,49.3935,31300.0
2010-06-09 12:55:00,62.67,62.68,62.56,62.57,26900.0,49.3856,49.3935,49.2989,49.3068,26900.0
2010-06-09 13:00:00,62.57,62.64,62.54,62.59,64700.0,49.3068,49.362,49.2832,49.3226,64700.0
2010-06-09 13:05:00,62.6,62.65,62.53,62.54,140300.0,49.3305,49.3699,49.2753,49.2832,140300.0
2010-06-09 13:10:00,62.54,62.58,62.53,62.56,45100.0,49.2832,49.3147,49.2753,49.2989,45100.0
2010-06-09 13:15:00,62.55,62.72,62.53,62.71,33700.0,49.2911,49.425,49.2753,49.4171,33700.0
2010-06-09 13:20:00,62.71,62.79,62.66,62.72,59200.0,49.4171,49.4802,49.3777,49.425,59200.0
2010-06-09 13:25:00,62.71,62.75,62.64,62.65,37700.0,49.4171,49.4487,49.362,49.3699,37700.0
2010-06-09 13:30:00,62.65,62.69,62.57,62.57,52700.0,49.3699,49.4014,49.3068,49.3068,52700.0
2010-06-09 13:35:00,62.58,62.63,62.5,62.5,41400.0,49.3147,49.3541,49.2516,49.2516,41400.0
2010-06-09 13:40:00,62.51,62.54,62.39,62.53,107400.0,49.2595,49.2832,49.165,49.2753,107400.0
2010-06-09 13:45:00,62.52,62.6,62.49,62.55,68900.0,49.2674,49.3305,49.2438,49.2911,68900.0
2010-06-09 13:50:00,62.55,62.67,62.55,62.65,52600.0,49.2911,49.3856,49.2911,49.3699,52600.0
2010-06-09 13:55:00,62.65,62.75,62.57,62.71,82200.0,49.3699,49.4487,49.3068,49.4171,82200.0
2010-06-09 14:00:00,62.72,62.77,62.5,62.54,105900.0,49.425,49.4644,49.2516,49.2832,105900.0
2010-06-09 14:05:00,62.55,62.57,62.32,62.4,164900.0,49.2911,49.3068,49.1098,49.1728,164900.0
2010-06-09 14:10:00,62.38,62.57,62.35,62.57,57900.0,49.1571,49.3068,49.1334,49.3068,57900.0
2010-06-09 14:15:00,62.57,62.75,62.44,62.52,183900.0,49.3068,49.4487,49.2044,49.2674,183900.0
2010-06-09 14:20:00,62.51,62.52,62.35,62.47,133800.0,49.2595,49.2674,49.1334,49.228,133800.0
2010-06-09 14:25:00,62.47,62.61,62.39,62.58,75300.0,49.228,49.3383,49.165,49.3147,75300.0
2010-06-09 14:30:00,62.58,62.58,62.38,62.38,150900.0,49.3147,49.3147,49.1571,49.1571,150900.0
2010-06-09 14:35:00,62.39,62.5,62.35,62.45,112300.0,49.165,49.2516,49.1334,49.2122,112300.0
2010-06-09 14:40:00,62.44,62.44,62.3,62.36,40700.0,49.2044,49.2044,49.094,49.1413,40700.0
2010-06-09 14:45:00,62.35,62.43,62.1,62.22,145300.0,49.1334,49.1965,48.9364,49.031,145300.0
2010-06-09 14:50:00,62.22,62.24,62.0,62.06,125000.0,49.031,49.0468,48.8576,48.9049,125000.0
2010-06-09 14:55:00,62.07,62.1,61.89,61.93,91700.0,48.9128,48.9364,48.771,48.8025,91700.0
2010-06-09 15:00:00,61.92,62.07,61.85,62.02,113100.0,48.7946,48.9128,48.7394,48.8734,113100.0
2010-06-09 15:05:00,62.01,62.14,61.98,62.11,87800.0,48.8655,48.968,48.8419,48.9443,87800.0
2010-06-09 15:10:00,62.1,62.11,61.84,61.9,120200.0,48.9364,48.9443,48.7316,48.7788,120200.0
2010-06-09 15:15:00,61.91,61.94,61.62,61.75,174400.0,48.7867,48.8104,48.5582,48.6606,174400.0
2010-06-09 15:20:00,61.73,61.97,61.68,61.97,190000.0,48.6449,48.834,48.6055,48.834,190000.0
2010-06-09 15:25:00,61.97,62.12,61.96,62.12,91800.0,48.834,48.9522,48.8261,48.9522,91800.0
2010-06-09 15:30:00,62.12,62.12,61.77,61.78,128400.0,48.9522,48.9522,48.6764,48.6843,128400.0
2010-06-09 15:35:00,61.76,61.84,61.53,61.59,236200.0,48.6685,48.7316,48.4873,48.5345,236200.0
2010-06-09 15:40:00,61.59,61.72,61.53,61.59,166400.0,48.5345,48.637,48.4873,48.5345,166400.0
2010-06-09 15:45:00,61.58,61.68,61.44,61.6,206200.0,48.5267,48.6055,48.4163,48.5424,206200.0
2010-06-09 15:50:00,61.6,61.62,61.39,61.59,171100.0,48.5424,48.5582,48.3769,48.5345,171100.0
2010-06-09 15:55:00,61.61,61.75,61.49,61.65,310400.0,48.5503,48.6606,48.4557,48.5818,310400.0
2010-06-10 09:30:00,62.81,62.89,62.3,62.4,152300.0,49.4959,49.559,49.094,49.1728,152300.0
2010-06-10 09:35:00,62.45,62.59,62.33,62.58,38000.0,49.2122,49.3226,49.1177,49.3147,38000.0
2010-06-10 09:40:00,62.61,62.69,62.4,62.68,89200.0,49.3383,49.4014,49.1728,49.3935,89200.0
2010-06-10 09:45:00,62.69,62.72,62.55,62.72,79900.0,49.4014,49.425,49.2911,49.425,79900.0
2010-06-10 09:50:00,62.72,62.94,62.59,62.77,116400.0,49.425,49.5984,49.3226,49.4644,116400.0
2010-06-10 09:55:00,62.77,62.96,62.57,62.93,103500.0,49.4644,49.6141,49.3068,49.5905,103500.0
2010-06-10 10:00:00,62.94,63.1,62.91,63.07,58300.0,49.5984,49.7245,49.5747,49.7008,58300.0
2010-06-10 10:05:00,63.07,63.2,63.01,63.04,119300.0,49.7008,49.8033,49.6535,49.6772,119300.0
2010-06-10 10:10:00,63.05,63.19,62.98,63.17,66900.0,49.6851,49.7954,49.6299,49.7796,66900.0
2010-06-10 10:15:00,63.16,63.27,63.1,63.26,62000.0,49.7717,49.8584,49.7245,49.8505,62000.0
2010-06-10 10:20:00,63.26,63.37,63.08,63.13,124300.0,49.8505,49.9372,49.7087,49.7481,124300.0
2010-06-10 10:25:00,63.14,63.14,62.92,63.09,70300.0,49.756,49.756,49.5826,49.7166,70300.0
2010-06-10 10:30:00,63.11,63.25,63.08,63.22,57700.0,49.7323,49.8427,49.7087,49.819,57700.0
2010-06-10 10:35:00,63.22,63.28,62.91,62.98,58600.0,49.819,49.8663,49.5747,49.6299,58600.0
2010-06-10 10:40:00,62.97,63.07,62.91,63.07,26800.0,49.622,49.7008,49.5747,49.7008,26800.0
2010-06-10 10:45:00,63.08,63.12,63.01,63.11,40500.0,49.7087,49.7402,49.6535,49.7323,40500.0
2010-06-10 10:50:00,63.09,63.12,62.89,62.96,40200.0,49.7166,49.7402,49.559,49.6141,40200.0
2010-06-10 10:55:00,62.94,63.0,62.88,62.97,32900.0,49.5984,49.6457,49.5511,49.622,32900.0
2010-06-10 11:00:00,62.96,63.2,62.95,63.17,55100.0,49.6141,49.8033,49.6063,49.7796,55100.0
2010-06-10 11:05:00,63.18,63.26,63.03,63.04,43600.0,49.7875,49.8505,49.6693,49.6772,43600.0
2010-06-10 11:10:00,63.05,63.07,62.99,63.03,62100.0,49.6851,49.7008,49.6378,49.6693,62100.0
2010-06-10 11:15:00,63.05,63.09,62.98,63.05,20200.0,49.6851,49.7166,49.6299,49.6851,20200.0
2010-06-10 11:20:00,63.06,63.08,62.98,63.0,22000.0,49.6929,49.7087,49.6299,49.6457,22000.0
2010-06-10 11:25:00,63.0,63.04,62.95,62.95,51900.0,49.6457,49.6772,49.6063,49.6063,51900.0
2010-06-10 11:30:00,62.95,62.99,62.78,62.83,53800.0,49.6063,49.6378,49.4723,49.5117,53800.0
2010-06-10 11:35:00,62.84,62.87,62.74,62.79,36300.0,49.5196,49.5432,49.4408,49.4802,36300.0
2010-06-10 11:40:00,62.78,62.79,62.61,62.64,24600.0,49.4723,49.4802,49.3383,49.362,24600.0
2010-06-10 11:45:00,62.65,62.71,62.57,62.64,38400.0,49.3699,49.4171,49.3068,49.362,38400.0
2010-06-10 11:50:00,62.63,62.78,62.62,62.75,34400.0,49.3541,49.4723,49.3462,49.4487,34400.0
2010-06-10 11:55:00,62.74,62.83,62.7,62.75,27000.0,49.4408,49.5117,49.4093,49.4487,27000.0
2010-06-10 12:00:00,62.75,62.78,62.6,62.62,24300.0,49.4487,49.4723,49.3305,49.3462,24300.0
2010-06-10 12:05:00,62.61,62.61,62.47,62.5,29900.0,49.3383,49.3383,49.228,49.2516,29900.0
2010-06-10 12:10:00,62.5,62.57,62.48,62.53,26600.0,49.2516,49.3068,49.2359,49.2753,26600.0
2010-06-10 12:15:00,62.55,62.72,62.52,62.6,31000.0,49.2911,49.425,49.2674,49.3305,31000.0
2010-06-10 12:20:00,62.6,62.87,62.6,62.79,47900.0,49.3305,49.5432,49.3305,49.4802,47900.0
2010-06-10 12:25:00,62.81,62.88,62.75,62.85,27300.0,49.4959,49.5511,49.4487,49.5275,27300.0
2010-06-10 12:30:00,62.88,62.99,62.84,62.87,28800.0,49.5511,49.6378,49.5196,49.5432,28800.0
2010-06-10 12:35:00,62.86,62.92,62.72,62.81,19600.0,49.5353,49.5826,49.425,49.4959,19600.0
2010-06-10 12:40:00,62.82,62.83,62.6,62.62,26200.0,49.5038,49.5117,49.3305,49.3462,26200.0
2010-06-10 12:45:00,62.6,62.65,62.53,62.59,27200.0,49.3305,49.3699,49.2753,49.3226,27200.0
2010-06-10 12:50:00,62.6,62.68,62.57,62.63,26600.0,49.3305,49.3935,49.3068,49.3541,26600.0
2010-06-10 12:55:00,62.64,62.7,62.55,62.62,46700.0,49.362,49.4093,49.2911,49.3462,46700.0
2010-06-10 13:00:00,62.62,62.66,62.48,62.51,54400.0,49.3462,49.3777,49.2359,49.2595,54400.0
2010-06-10 13:05:00,62.51,62.56,62.46,62.52,50200.0,49.2595,49.2989,49.2201,49.2674,50200.0
2010-06-10 13:10:00,62.51,62.65,62.5,62.58,35100.0,49.2595,49.3699,49.2516,49.3147,35100.0
2010-06-10 13:15:00,62.62,62.62,62.43,62.45,32900.0,49.3462,49.3462,49.1965,49.2122,32900.0
2010-06-10 13:20:00,62.47,62.52,62.39,62.5,50400.0,49.228,49.2674,49.165,49.2516,50400.0
2010-06-10 13:25:00,62.5,62.69,62.47,62.63,57300.0,49.2516,49.4014,49.228,49.3541,57300.0
2010-06-10 13:30:00,62.61,62.82,62.61,62.78,72400.0,49.3383,49.5038,49.3383,49.4723,72400.0
2010-06-10 13:35:00,62.79,62.84,62.73,62.82,37800.0,49.4802,49.5196,49.4329,49.5038,37800.0
2010-06-10 13:40:00,62.82,62.89,62.79,62.87,74000.0,49.5038,49.559,49.4802,49.5432,74000.0
2010-06-10 13:45:00,62.86,63.03,62.86,63.03,52300.0,49.5353,49.6693,49.5353,49.6693,52300.0
2010-06-10 13:50:00,63.01,63.07,62.91,62.97,39700.0,49.6535,49.7008,49.5747,49.622,39700.0
2010-06-10 13:55:00,62.95,62.97,62.87,62.89,30100.0,49.6063,49.622,49.5432,49.559,30100.0
2010-06-10 14:00:00,62.89,62.89,62.79,62.8,27000.0,49.559,49.559,49.4802,49.4881,27000.0
2010-06-10 14:05:00,62.8,62.83,62.72,62.74,34800.0,49.4881,49.5117,49.425,49.4408,34800.0
2010-06-10 14:10:00,62.75,62.82,62.75,62.79,33500.0,49.4487,49.5038,49.4487,49.4802,33500.0
2010-06-10 14:15:00,62.79,62.92,62.78,62.85,39900.0,49.4802,49.5826,49.4723,49.5275,39900.0
2010-06-10 14:20:00,62.87,62.92,62.79,62.88,36600.0,49.5432,49.5826,49.4802,49.5511,36600.0
2010-06-10 14:25:00,62.88,62.96,62.88,62.93,29100.0,49.5511,49.6141,49.5511,49.5905,29100.0
2010-06-10 14:30:00,62.94,63.09,62.94,63.0,41400.0,49.5984,49.7166,49.5984,49.6457,41400.0
2010-06-10 14:35:00,62.99,63.13,62.99,63.05,38300.0,49.6378,49.7481,49.6378,49.6851,38300.0
2010-06-10 14:40:00,63.05,63.3,63.05,63.29,74500.0,49.6851,49.8821,49.6851,49.8742,74500.0
2010-06-10 14:45:00,63.3,63.4,63.23,63.37,134700.0,49.8821,49.9609,49.8269,49.9372,134700.0
2010-06-10 14:50:00,63.37,63.38,63.31,63.32,67800.0,49.9372,49.9451,49.89,49.8978,67800.0
2010-06-10 14:55:00,63.32,63.4,63.31,63.33,137100.0,49.8978,49.9609,49.89,49.9057,137100.0
2010-06-10 15:00:00,63.32,63.4,63.21,63.27,91600.0,49.8978,49.9609,49.8111,49.8584,91600.0
2010-06-10 15:05:00,63.25,63.41,63.25,63.39,112100.0,49.8427,49.9688,49.8427,49.953,112100.0
2010-06-10 15:10:00,63.39,63.4,63.3,63.35,83100.0,49.953,49.9609,49.8821,49.9215,83100.0
2010-06-10 15:15:00,63.35,63.65,63.33,63.62,103000.0,49.9215,50.1579,49.9057,50.1342,103000.0
2010-06-10 15:20:00,63.62,63.74,63.6,63.61,149500.0,50.1342,50.2288,50.1185,50.1264,149500.0
2010-06-10 15:25:00,63.59,63.67,63.55,63.6,62900.0,50.1106,50.1736,50.0791,50.1185,62900.0
2010-06-10 15:30:00,63.6,63.69,63.5,63.62,85700.0,50.1185,50.1894,50.0397,50.1342,85700.0
2010-06-10 15:35:00,63.62,63.65,63.57,63.59,133800.0,50.1342,50.1579,50.0948,50.1106,133800.0
2010-06-10 15:40:00,63.58,63.8,63.58,63.78,121700.0,50.1027,50.2761,50.1027,50.2603,121700.0
2010-06-10 15:45:00,63.78,63.81,63.69,63.76,123400.0,50.2603,50.284,50.1894,50.2446,123400.0
2010-06-10 15:50:00,63.78,64.0,63.76,63.93,242900.0,50.2603,50.4337,50.2446,50.3785,242900.0
2010-06-10 15:55:00,63.93,64.01,63.89,63.9,406300.0,50.3785,50.4416,50.347,50.3549,406300.0
2010-06-11 09:30:00,63.16,63.77,63.15,63.51,214000.0,49.7717,50.2524,49.7639,50.0476,214000.0
2010-06-11 09:35:00,63.5,63.72,63.35,63.65,105100.0,50.0397,50.213,49.9215,50.1579,105100.0
2010-06-11 09:40:00,63.67,63.93,63.66,63.85,111500.0,50.1736,50.3785,50.1658,50.3155,111500.0
2010-06-11 09:45:00,63.85,64.1,63.77,63.92,172900.0,50.3155,50.5125,50.2524,50.3706,172900.0
2010-06-11 09:50:00,63.91,64.16,63.91,64.05,120500.0,50.3628,50.5598,50.3628,50.4731,120500.0
2010-06-11 09:55:00,64.04,64.63,64.03,64.55,154000.0,50.4652,50.9301,50.4573,50.8671,154000.0
2010-06-11 10:00:00,64.55,64.56,64.21,64.45,203700.0,50.8671,50.875,50.5992,50.7883,203700.0
2010-06-11 10:05:00,64.46,64.94,64.45,64.82,224900.0,50.7962,51.1744,50.7883,51.0799,224900.0
2010-06-11 10:10:00,64.82,64.99,64.72,64.87,122600.0,51.0799,51.2138,51.0011,51.1193,122600.0
2010-06-11 10:15:00,64.85,65.1,64.84,65.08,169300.0,51.1035,51.3005,51.0956,51.2848,169300.0
2010-06-11 10:20:00,65.09,65.24,64.94,65.2,164900.0,51.2926,51.4108,51.1744,51.3793,164900.0
2010-06-11 10:25:00,65.2,65.58,64.99,65.54,304600.0,51.3793,51.6788,51.2138,51.6472,304600.0
2010-06-11 10:30:00,65.54,65.7,65.41,65.46,148000.0,51.6472,51.7733,51.5448,51.5842,148000.0
2010-06-11 10:35:00,65.47,65.5,65.2,65.29,253800.0,51.5921,51.6157,51.3793,51.4502,253800.0
2010-06-11 10:40:00,65.28,65.45,65.18,65.33,209900.0,51.4424,51.5763,51.3636,51.4818,209900.0
2010-06-11 10:45:00,65.34,65.56,65.31,65.5,141700.0,51.4896,51.663,51.466,51.6157,141700.0
2010-06-11 10:50:00,65.5,65.52,65.09,65.12,103300.0,51.6157,51.6315,51.2926,51.3163,103300.0
2010-06-11 10:55:00,65.13,65.24,65.08,65.1,144200.0,51.3242,51.4108,51.2848,51.3005,144200.0
2010-06-11 11:00:00,65.11,65.23,65.07,65.18,67800.0,51.3084,51.403,51.2769,51.3636,67800.0
2010-06-11 11:05:00,65.19,65.24,65.05,65.09,74600.0,51.3714,51.4108,51.2611,51.2926,74600.0
2010-06-11 11:10:00,65.1,65.11,64.71,64.73,135900.0,51.3005,51.3084,50.9932,51.0089,135900.0
2010-06-11 11:15:00,64.72,64.76,64.63,64.7,56200.0,51.0011,51.0326,50.9301,50.9853,56200.0
2010-06-11 11:20:00,64.71,64.89,64.67,64.76,73400.0,50.9932,51.135,50.9617,51.0326,73400.0
2010-06-11 11:25:00,64.73,64.82,64.56,64.58,46100.0,51.0089,51.0799,50.875,50.8907,46100.0
2010-06-11 11:30:00,64.59,64.76,64.58,64.7,55000.0,50.8986,51.0326,50.8907,50.9853,55000.0
2010-06-11 11:35:00,64.7,64.71,64.53,64.55,53400.0,50.9853,50.9932,50.8513,50.8671,53400.0
2010-06-11 11:40:00,64.53,64.61,64.46,64.5,65900.0,50.8513,50.9144,50.7962,50.8277,65900.0
2010-06-11 11:45:00,64.5,64.7,64.5,64.67,39000.0,50.8277,50.9853,50.8277,50.9617,39000.0
2010-06-11 11:50:00,64.67,64.8,64.63,64.67,38400.0,50.9617,51.0641,50.9301,50.9617,38400.0
2010-06-11 11:55:00,64.65,64.73,64.62,64.71,50500.0,50.9459,51.0089,50.9223,50.9932,50500.0
2010-06-11 12:00:00,64.74,64.77,64.58,64.62,32700.0,51.0168,51.0405,50.8907,50.9223,32700.0
2010-06-11 12:05:00,64.62,64.72,64.56,64.69,60400.0,50.9223,51.0011,50.875,50.9774,60400.0
2010-06-11 12:10:00,64.72,64.78,64.6,64.69,33100.0,51.0011,51.0483,50.9065,50.9774,33100.0
2010-06-11 12:15:00,64.72,64.72,64.51,64.53,31800.0,51.0011,51.0011,50.8356,50.8513,31800.0
2010-06-11 12:20:00,64.53,64.53,64.45,64.46,32700.0,50.8513,50.8513,50.7883,50.7962,32700.0
2010-06-11 12:25:00,64.46,64.53,64.41,64.5,46500.0,50.7962,50.8513,50.7568,50.8277,46500.0
2010-06-11 12:30:00,64.5,64.51,64.39,64.5,33100.0,50.8277,50.8356,50.741,50.8277,33100.0
2010-06-11 12:35:00,64.49,64.52,64.38,64.41,34800.0,50.8198,50.8435,50.7331,50.7568,34800.0
2010-06-11 12:40:00,64.4,64.65,64.4,64.54,31100.0,50.7489,50.9459,50.7489,50.8592,31100.0
2010-06-11 12:45:00,64.53,64.63,64.53,64.58,30100.0,50.8513,50.9301,50.8513,50.8907,30100.0
2010-06-11 12:50:00,64.59,64.6,64.47,64.48,30500.0,50.8986,50.9065,50.8041,50.8119,30500.0
2010-06-11 12:55:00,64.47,64.56,64.41,64.5,48300.0,50.8041,50.875,50.7568,50.8277,48300.0
2010-06-11 13:00:00,64.5,64.62,64.5,64.6,31100.0,50.8277,50.9223,50.8277,50.9065,31100.0
2010-06-11 13:05:00,64.6,64.73,64.58,64.61,36900.0,50.9065,51.0089,50.8907,50.9144,36900.0
2010-06-11 13:10:00,64.61,64.66,64.59,64.6,34100.0,50.9144,50.9538,50.8986,50.9065,34100.0
2010-06-11 13:15:00,64.6,64.71,64.59,64.69,54000.0,50.9065,50.9932,50.8986,50.9774,54000.0
2010-06-11 13:20:00,64.69,64.71,64.62,64.64,91100.0,50.9774,50.9932,50.9223,50.938,91100.0
2010-06-11 13:25:00,64.64,64.77,64.6,64.66,93500.0,50.938,51.0405,50.9065,50.9538,93500.0
2010-06-11 13:30:00,64.66,64.7,64.57,64.58,20100.0,50.9538,50.9853,50.8829,50.8907,20100.0
2010-06-11 13:35:00,64.57,64.66,64.52,64.57,55900.0,50.8829,50.9538,50.8435,50.8829,55900.0
2010-06-11 13:40:00,64.57,64.59,64.46,64.48,27200.0,50.8829,50.8986,50.7962,50.8119,27200.0
2010-06-11 13:45:00,64.48,64.6,64.37,64.38,37700.0,50.8119,50.9065,50.7253,50.7331,37700.0
2010-06-11 13:50:00,64.37,64.41,64.34,64.36,50000.0,50.7253,50.7568,50.7016,50.7174,50000.0
2010-06-11 13:55:00,64.37,64.51,64.36,64.43,38900.0,50.7253,50.8356,50.7174,50.7725,38900.0
2010-06-11 14:00:00,64.43,64.61,64.43,64.54,68500.0,50.7725,50.9144,50.7725,50.8592,68500.0
2010-06-11 14:05:00,64.54,64.58,64.49,64.49,41000.0,50.8592,50.8907,50.8198,50.8198,41000.0
2010-06-11 14:10:00,64.49,64.55,64.38,64.48,64700.0,50.8198,50.8671,50.7331,50.8119,64700.0
2010-06-11 14:15:00,64.48,64.5,64.33,64.38,139800.0,50.8119,50.8277,50.6937,50.7331,139800.0
2010-06-11 14:20:00,64.39,64.46,64.32,64.38,117600.0,50.741,50.7962,50.6859,50.7331,117600.0
2010-06-11 14:25:00,64.38,64.41,64.34,64.4,91600.0,50.7331,50.7568,50.7016,50.7489,91600.0
2010-06-11 14:30:00,64.39,64.49,64.39,64.42,59000.0,50.741,50.8198,50.741,50.7647,59000.0
2010-06-11 14:35:00,64.43,64.43,64.33,64.36,46100.0,50.7725,50.7725,50.6937,50.7174,46100.0
2010-06-11 14:40:00,64.36,64.47,64.36,64.47,35900.0,50.7174,50.8041,50.7174,50.8041,35900.0
2010-06-11 14:45:00,64.47,64.57,64.47,64.48,63400.0,50.8041,50.8829,50.8041,50.8119,63400.0
2010-06-11 14:50:00,64.49,64.57,64.46,64.49,21500.0,50.8198,50.8829,50.7962,50.8198,21500.0
2010-06-11 14:55:00,64.49,64.57,64.45,64.51,49200.0,50.8198,50.8829,50.7883,50.8356,49200.0
2010-06-11 15:00:00,64.51,64.61,64.5,64.57,79400.0,50.8356,50.9144,50.8277,50.8829,79400.0
2010-06-11 15:05:00,64.57,64.65,64.52,64.6,161400.0,50.8829,50.9459,50.8435,50.9065,161400.0
2010-06-11 15:10:00,64.62,64.71,64.55,64.67,132400.0,50.9223,50.9932,50.8671,50.9617,132400.0
2010-06-11 15:15:00,64.67,64.89,64.67,64.73,235100.0,50.9617,51.135,50.9617,51.0089,235100.0
2010-06-11 15:20:00,64.73,64.78,64.64,64.76,92100.0,51.0089,51.0483,50.938,51.0326,92100.0
2010-06-11 15:25:00,64.77,65.05,64.77,64.96,165000.0,51.0405,51.2611,51.0405,51.1902,165000.0
2010-06-11 15:30:00,64.96,65.11,64.92,65.01,228100.0,51.1902,51.3084,51.1587,51.2296,228100.0
2010-06-11 15:35:00,65.02,65.07,64.97,65.03,162400.0,51.2375,51.2769,51.1981,51.2454,162400.0
2010-06-11 15:40:00,65.03,65.19,65.03,65.17,153500.0,51.2454,51.3714,51.2454,51.3557,153500.0
2010-06-11 15:45:00,65.16,65.46,65.13,65.41,300000.0,51.3478,51.5842,51.3242,51.5448,300000.0
2010-06-11 15:50:00,65.4,65.44,65.28,65.43,245000.0,51.5369,51.5684,51.4424,51.5606,245000.0
2010-06-11 15:55:00,65.44,65.47,65.36,65.43,405100.0,51.5684,51.5921,51.5054,51.5606,405100.0
2010-06-14 09:30:00,66.22,66.23,65.92,66.0,187500.0,52.1831,52.191,51.9467,52.0097,187500.0
2010-06-14 09:35:00,65.98,65.99,65.63,65.69,91900.0,51.994,52.0019,51.7182,51.7655,91900.0
2010-06-14 09:40:00,65.68,65.91,65.68,65.84,137700.0,51.7576,51.9388,51.7576,51.8837,137700.0
2010-06-14 09:45:00,65.82,65.91,65.75,65.9,73300.0,51.8679,51.9388,51.8127,51.9309,73300.0
2010-06-14 09:50:00,65.9,65.9,65.65,65.66,82300.0,51.9309,51.9309,51.7339,51.7418,82300.0
2010-06-14 09:55:00,65.65,65.79,65.48,65.78,96700.0,51.7339,51.8443,51.6,51.8364,96700.0
2010-06-14 10:00:00,65.76,65.82,65.65,65.65,55700.0,51.8206,51.8679,51.7339,51.7339,55700.0
2010-06-14 10:05:00,65.67,65.79,65.49,65.54,71700.0,51.7497,51.8443,51.6078,51.6472,71700.0
2010-06-14 10:10:00,65.5,65.89,65.46,65.69,75500.0,51.6157,51.9231,51.5842,51.7655,75500.0
2010-06-14 10:15:00,65.69,65.86,65.69,65.84,110900.0,51.7655,51.8994,51.7655,51.8837,110900.0
2010-06-14 10:20:00,65.84,65.94,65.73,65.88,90500.0,51.8837,51.9625,51.797,51.9152,90500.0
2010-06-14 10:25:00,65.89,65.95,65.77,65.86,100100.0,51.9231,51.9703,51.8285,51.8994,100100.0
2010-06-14 10:30:00,65.86,65.89,65.65,65.82,60800.0,51.8994,51.9231,51.7339,51.8679,60800.0
2010-06-14 10:35:00,65.82,65.82,65.7,65.79,58900.0,51.8679,51.8679,51.7733,51.8443,58900.0
2010-06-14 10:40:00,65.79,65.84,65.73,65.82,83600.0,51.8443,51.8837,51.797,51.8679,83600.0
2010-06-14 10:45:00,65.82,65.85,65.76,65.81,82200.0,51.8679,51.8915,51.8206,51.86,82200.0
2010-06-14 10:50:00,65.82,65.84,65.75,65.79,66500.0,51.8679,51.8837,51.8127,51.8443,66500.0
2010-06-14 10:55:00,65.79,65.96,65.79,65.94,71200.0,51.8443,51.9782,51.8443,51.9625,71200.0
2010-06-14 11:00:00,65.92,65.94,65.87,65.93,77500.0,51.9467,51.9625,51.9073,51.9546,77500.0
2010-06-14 11:05:00,65.93,66.08,65.93,66.07,63400.0,51.9546,52.0728,51.9546,52.0649,63400.0
2010-06-14 11:10:00,66.07,66.12,65.95,66.06,44700.0,52.0649,52.1043,51.9703,52.057,44700.0
2010-06-14 11:15:00,66.05,66.1,65.98,66.1,55600.0,52.0491,52.0885,51.994,52.0885,55600.0
2010-06-14 11:20:00,66.1,66.22,66.08,66.2,105600.0,52.0885,52.1831,52.0728,52.1673,105600.0
2010-06-14 11:25:00,66.19,66.25,66.16,66.21,132500.0,52.1595,52.2067,52.1358,52.1752,132500.0
2010-06-14 11:30:00,66.21,66.25,66.19,66.24,84600.0,52.1752,52.2067,52.1595,52.1989,84600.0
2010-06-14 11:35:00,66.23,66.35,66.21,66.32,103400.0,52.191,52.2856,52.1752,52.2619,103400.0
2010-06-14 11:40:00,66.31,66.41,66.31,66.38,75300.0,52.254,52.3328,52.254,52.3092,75300.0
2010-06-14 11:45:00,66.4,66.46,66.38,66.39,58200.0,52.325,52.3722,52.3092,52.3171,58200.0
2010-06-14 11:50:00,66.39,66.44,66.38,66.41,88600.0,52.3171,52.3565,52.3092,52.3328,88600.0
2010-06-14 11:55:00,66.42,66.46,66.42,66.43,82600.0,52.3407,52.3722,52.3407,52.3486,82600.0
2010-06-14 12:00:00,66.43,66.55,66.4,66.43,99100.0,52.3486,52.4432,52.325,52.3486,99100.0
2010-06-14 12:05:00,66.43,66.44,66.33,66.39,73800.0,52.3486,52.3565,52.2698,52.3171,73800.0
2010-06-14 12:10:00,66.39,66.45,66.36,66.4,64400.0,52.3171,52.3644,52.2934,52.325,64400.0
2010-06-14 12:15:00,66.39,66.39,66.24,66.26,60800.0,52.3171,52.3171,52.1989,52.2146,60800.0
2010-06-14 12:20:00,66.25,66.26,66.2,66.22,51900.0,52.2067,52.2146,52.1673,52.1831,51900.0
2010-06-14 12:25:00,66.21,66.22,66.13,66.21,66900.0,52.1752,52.1831,52.1122,52.1752,66900.0
2010-06-14 12:30:00,66.21,66.23,66.13,66.16,60500.0,52.1752,52.191,52.1122,52.1358,60500.0
2010-06-14 12:35:00,66.16,66.18,66.02,66.02,51200.0,52.1358,52.1516,52.0255,52.0255,51200.0
2010-06-14 12:40:00,66.02,66.1,66.0,66.08,43700.0,52.0255,52.0885,52.0097,52.0728,43700.0
2010-06-14 12:45:00,66.07,66.14,65.93,65.96,44800.0,52.0649,52.1201,51.9546,51.9782,44800.0
2010-06-14 12:50:00,65.95,65.95,65.82,65.85,44100.0,51.9703,51.9703,51.8679,51.8915,44100.0
2010-06-14 12:55:00,65.86,65.87,65.69,65.69,35900.0,51.8994,51.9073,51.7655,51.7655,35900.0
2010-06-14 13:00:00,65.7,65.82,65.69,65.79,28600.0,51.7733,51.8679,51.7655,51.8443,28600.0
2010-06-14 13:05:00,65.79,65.83,65.58,65.66,115200.0,51.8443,51.8758,51.6788,51.7418,115200.0
2010-06-14 13:10:00,65.66,65.76,65.51,65.62,54300.0,51.7418,51.8206,51.6236,51.7103,54300.0
2010-06-14 13:15:00,65.62,65.73,65.59,65.66,39600.0,51.7103,51.797,51.6867,51.7418,39600.0
2010-06-14 13:20:00,65.67,65.73,65.66,65.71,33600.0,51.7497,51.797,51.7418,51.7812,33600.0
2010-06-14 13:25:00,65.71,65.78,65.67,65.69,20900.0,51.7812,51.8364,51.7497,51.7655,20900.0
2010-06-14 13:30:00,65.71,65.76,65.67,65.75,23600.0,51.7812,51.8206,51.7497,51.8127,23600.0
2010-06-14 13:35:00,65.75,65.9,65.74,65.87,46900.0,51.8127,51.9309,51.8049,51.9073,46900.0
2010-06-14 13:40:00,65.88,65.9,65.79,65.79,22500.0,51.9152,51.9309,51.8443,51.8443,22500.0
2010-06-14 13:45:00,65.8,65.87,65.73,65.73,33800.0,51.8521,51.9073,51.797,51.797,33800.0
2010-06-14 13:50:00,65.73,65.73,65.54,65.55,24000.0,51.797,51.797,51.6472,51.6551,24000.0
2010-06-14 13:55:00,65.56,65.59,65.43,65.43,33000.0,51.663,51.6867,51.5606,51.5606,33000.0
2010-06-14 14:00:00,65.46,65.46,65.29,65.31,82000.0,51.5842,51.5842,51.4502,51.466,82000.0
2010-06-14 14:05:00,65.3,65.33,65.16,65.29,62700.0,51.4581,51.4818,51.3478,51.4502,62700.0
2010-06-14 14:10:00,65.3,65.39,65.29,65.34,24000.0,51.4581,51.529,51.4502,51.4896,24000.0
2010-06-14 14:15:00,65.34,65.34,65.16,65.23,51400.0,51.4896,51.4896,51.3478,51.403,51400.0
2010-06-14 14:20:00,65.25,65.34,65.2,65.32,36100.0,51.4187,51.4896,51.3793,51.4739,36100.0
2010-06-14 14:25:00,65.33,65.38,65.28,65.36,40400.0,51.4818,51.5212,51.4424,51.5054,40400.0
2010-06-14 14:30:00,65.36,65.39,65.17,65.18,46200.0,51.5054,51.529,51.3557,51.3636,46200.0
2010-06-14 14:35:00,65.17,65.23,65.11,65.19,60000.0,51.3557,51.403,51.3084,51.3714,60000.0
2010-06-14 14:40:00,65.18,65.32,65.12,65.28,35800.0,51.3636,51.4739,51.3163,51.4424,35800.0
2010-06-14 14:45:00,65.3,65.46,65.28,65.44,34600.0,51.4581,51.5842,51.4424,51.5684,34600.0
2010-06-14 14:50:00,65.44,65.48,65.39,65.45,25500.0,51.5684,51.6,51.529,51.5763,25500.0
2010-06-14 14:55:00,65.44,65.44,65.3,65.32,79100.0,51.5684,51.5684,51.4581,51.4739,79100.0
2010-06-14 15:00:00,65.32,65.46,65.29,65.29,49800.0,51.4739,51.5842,51.4502,51.4502,49800.0
2010-06-14 15:05:00,65.28,65.43,65.21,65.41,40700.0,51.4424,51.5606,51.3872,51.5448,40700.0
2010-06-14 15:10:00,65.41,65.41,65.32,65.33,26100.0,51.5448,51.5448,51.4739,51.4818,26100.0
2010-06-14 15:15:00,65.33,65.52,65.31,65.43,23700.0,51.4818,51.6315,51.466,51.5606,23700.0
2010-06-14 15:20:00,65.42,65.44,65.21,65.27,32300.0,51.5527,51.5684,51.3872,51.4345,32300.0
2010-06-14 15:25:00,65.26,65.29,65.12,65.22,42800.0,51.4266,51.4502,51.3163,51.3951,42800.0
2010-06-14 15:30:00,65.22,65.23,64.99,65.0,139500.0,51.3951,51.403,51.2138,51.2217,139500.0
2010-06-14 15:35:00,65.0,65.02,64.82,64.9,107800.0,51.2217,51.2375,51.0799,51.1429,107800.0
2010-06-14 15:40:00,64.9,65.04,64.8,64.99,122700.0,51.1429,51.2532,51.0641,51.2138,122700.0
2010-06-14 15:45:00,65.0,65.1,64.89,64.96,171300.0,51.2217,51.3005,51.135,51.1902,171300.0
2010-06-14 15:50:00,64.96,64.96,64.71,64.84,154700.0,51.1902,51.1902,50.9932,51.0956,154700.0
2010-06-14 15:55:00,64.85,64.92,64.72,64.81,362900.0,51.1035,51.1587,51.0011,51.072,362900.0
2010-06-15 09:30:00,65.67,65.81,65.47,65.77,219800.0,51.7497,51.86,51.5921,51.8285,219800.0
2010-06-15 09:35:00,65.75,66.16,65.72,66.11,105800.0,51.8127,52.1358,51.7891,52.0964,105800.0
2010-06-15 09:40:00,66.11,66.53,66.08,66.53,111800.0,52.0964,52.4274,52.0728,52.4274,111800.0
2010-06-15 09:45:00,66.53,66.68,66.16,66.21,136400.0,52.4274,52.5456,52.1358,52.1752,136400.0
2010-06-15 09:50:00,66.18,66.55,66.18,66.46,77300.0,52.1516,52.4432,52.1516,52.3722,77300.0
2010-06-15 09:55:00,66.45,66.59,66.39,66.53,68300.0,52.3644,52.4747,52.3171,52.4274,68300.0
2010-06-15 10:00:00,66.49,66.59,66.27,66.44,113500.0,52.3959,52.4747,52.2225,52.3565,113500.0
2010-06-15 10:05:00,66.44,66.55,66.26,66.27,84200.0,52.3565,52.4432,52.2146,52.2225,84200.0
2010-06-15 10:10:00,66.28,66.46,66.15,66.28,85400.0,52.2304,52.3722,52.1279,52.2304,85400.0
2010-06-15 10:15:00,66.27,66.42,66.24,66.41,65300.0,52.2225,52.3407,52.1989,52.3328,65300.0
2010-06-15 10:20:00,66.42,66.5,66.39,66.5,67200.0,52.3407,52.4038,52.3171,52.4038,67200.0
2010-06-15 10:25:00,66.48,66.65,66.46,66.62,77600.0,52.388,52.522,52.3722,52.4983,77600.0
2010-06-15 10:30:00,66.6,66.78,66.59,66.66,97400.0,52.4826,52.6244,52.4747,52.5298,97400.0
2010-06-15 10:35:00,66.67,66.77,66.61,66.63,82900.0,52.5377,52.6165,52.4904,52.5062,82900.0
2010-06-15 10:40:00,66.63,66.8,66.58,66.76,69500.0,52.5062,52.6402,52.4668,52.6086,69500.0
2010-06-15 10:45:00,66.78,66.8,66.7,66.76,80700.0,52.6244,52.6402,52.5614,52.6086,80700.0
2010-06-15 10:50:00,66.78,66.8,66.65,66.73,37300.0,52.6244,52.6402,52.522,52.585,37300.0
2010-06-15 10:55:00,66.72,66.79,66.67,66.72,32200.0,52.5771,52.6323,52.5377,52.5771,32200.0
2010-06-15 11:00:00,66.72,66.78,66.69,66.77,46400.0,52.5771,52.6244,52.5535,52.6165,46400.0
2010-06-15 11:05:00,66.77,66.8,66.62,66.67,37400.0,52.6165,52.6402,52.4983,52.5377,37400.0
2010-06-15 11:10:00,66.68,66.68,66.62,66.64,27900.0,52.5456,52.5456,52.4983,52.5141,27900.0
2010-06-15 11:15:00,66.64,66.69,66.6,66.68,44000.0,52.5141,52.5535,52.4826,52.5456,44000.0
2010-06-15 11:20:00,66.69,66.72,66.58,66.67,67000.0,52.5535,52.5771,52.4668,52.5377,67000.0
2010-06-15 11:25:00,66.67,66.72,66.58,66.62,29000.0,52.5377,52.5771,52.4668,52.4983,29000.0
2010-06-15 11:30:00,66.61,66.63,66.55,66.59,25100.0,52.4904,52.5062,52.4432,52.4747,25100.0
2010-06-15 11:35:00,66.57,66.59,66.53,66.53,23500.0,52.4589,52.4747,52.4274,52.4274,23500.0
2010-06-15 11:40:00,66.54,66.71,66.54,66.69,53000.0,52.4353,52.5692,52.4353,52.5535,53000.0
2010-06-15 11:45:00,66.69,66.74,66.67,66.68,28500.0,52.5535,52.5929,52.5377,52.5456,28500.0
2010-06-15 11:50:00,66.69,66.85,66.69,66.78,58900.0,52.5535,52.6796,52.5535,52.6244,58900.0
2010-06-15 11:55:00,66.77,66.85,66.68,66.72,48300.0,52.6165,52.6796,52.5456,52.5771,48300.0
2010-06-15 12:00:00,66.72,66.81,66.7,66.73,19700.0,52.5771,52.648,52.5614,52.585,19700.0
2010-06-15 12:05:00,66.73,66.81,66.71,66.74,38700.0,52.585,52.648,52.5692,52.5929,38700.0
2010-06-15 12:10:00,66.73,66.81,66.7,66.79,31100.0,52.585,52.648,52.5614,52.6323,31100.0
2010-06-15 12:15:00,66.8,66.88,66.72,66.87,74400.0,52.6402,52.7032,52.5771,52.6953,74400.0
2010-06-15 12:20:00,66.86,66.91,66.76,66.77,54900.0,52.6874,52.7268,52.6086,52.6165,54900.0
2010-06-15 12:25:00,66.77,66.83,66.77,66.82,43200.0,52.6165,52.6638,52.6165,52.6559,43200.0
2010-06-15 12:30:00,66.81,66.91,66.81,66.91,25500.0,52.648,52.7268,52.648,52.7268,25500.0
2010-06-15 12:35:00,66.91,66.94,66.83,66.85,37400.0,52.7268,52.7505,52.6638,52.6796,37400.0
2010-06-15 12:40:00,66.84,66.88,66.76,66.86,73300.0,52.6717,52.7032,52.6086,52.6874,73300.0
2010-06-15 12:45:00,66.85,66.91,66.8,66.87,39300.0,52.6796,52.7268,52.6402,52.6953,39300.0
2010-06-15 12:50:00,66.88,66.91,66.88,66.91,19200.0,52.7032,52.7268,52.7032,52.7268,19200.0
2010-06-15 12:55:00,66.91,66.98,66.87,66.96,55200.0,52.7268,52.782,52.6953,52.7662,55200.0
2010-06-15 13:00:00,66.96,66.98,66.93,66.94,45600.0,52.7662,52.782,52.7426,52.7505,45600.0
2010-06-15 13:05:00,66.96,66.96,66.82,66.87,53100.0,52.7662,52.7662,52.6559,52.6953,53100.0
2010-06-15 13:10:00,66.87,66.96,66.84,66.9,50500.0,52.6953,52.7662,52.6717,52.719,50500.0
2010-06-15 13:15:00,66.9,66.97,66.87,66.94,109900.0,52.719,52.7741,52.6953,52.7505,109900.0
2010-06-15 13:20:00,66.94,66.97,66.89,66.9,56600.0,52.7505,52.7741,52.7111,52.719,56600.0
2010-06-15 13:25:00,66.9,66.93,66.87,66.91,55400.0,52.719,52.7426,52.6953,52.7268,55400.0
2010-06-15 13:30:00,66.9,67.03,66.88,67.02,70800.0,52.719,52.8214,52.7032,52.8135,70800.0
2010-06-15 13:35:00,67.02,67.03,66.93,66.93,76300.0,52.8135,52.8214,52.7426,52.7426,76300.0
2010-06-15 13:40:00,66.93,67.01,66.91,67.01,97000.0,52.7426,52.8056,52.7268,52.8056,97000.0
2010-06-15 13:45:00,67.01,67.05,66.97,67.03,51400.0,52.8056,52.8372,52.7741,52.8214,51400.0
2010-06-15 13:50:00,67.03,67.05,67.0,67.02,21900.0,52.8214,52.8372,52.7978,52.8135,21900.0
2010-06-15 13:55:00,67.01,67.06,66.98,67.05,27200.0,52.8056,52.845,52.782,52.8372,27200.0
2010-06-15 14:00:00,67.06,67.18,67.05,67.16,48000.0,52.845,52.9396,52.8372,52.9239,48000.0
2010-06-15 14:05:00,67.15,67.24,67.14,67.24,73300.0,52.916,52.9869,52.9081,52.9869,73300.0
2010-06-15 14:10:00,67.23,67.24,67.18,67.2,31500.0,52.979,52.9869,52.9396,52.9554,31500.0
2010-06-15 14:15:00,67.21,67.39,67.2,67.39,100300.0,52.9633,53.1051,52.9554,53.1051,100300.0
2010-06-15 14:20:00,67.39,67.5,67.37,67.39,65800.0,53.1051,53.1918,53.0893,53.1051,65800.0
2010-06-15 14:25:00,67.4,67.44,67.37,67.4,37900.0,53.113,53.1445,53.0893,53.113,37900.0
2010-06-15 14:30:00,67.4,67.4,67.27,67.28,38300.0,53.113,53.113,53.0105,53.0184,38300.0
2010-06-15 14:35:00,67.27,67.4,67.27,67.33,45000.0,53.0105,53.113,53.0105,53.0578,45000.0
2010-06-15 14:40:00,67.33,67.36,67.24,67.29,59100.0,53.0578,53.0815,52.9869,53.0263,59100.0
2010-06-15 14:45:00,67.28,67.31,67.19,67.3,34700.0,53.0184,53.0421,52.9475,53.0342,34700.0
2010-06-15 14:50:00,67.3,67.35,67.26,67.3,43400.0,53.0342,53.0736,53.0027,53.0342,43400.0
2010-06-15 14:55:00,67.29,67.34,67.27,67.32,41000.0,53.0263,53.0657,53.0105,53.0499,41000.0
2010-06-15 15:00:00,67.32,67.36,67.25,67.28,53400.0,53.0499,53.0815,52.9948,53.0184,53400.0
2010-06-15 15:05:00,67.28,67.34,67.27,67.29,63800.0,53.0184,53.0657,53.0105,53.0263,63800.0
2010-06-15 15:10:00,67.28,67.31,67.2,67.27,32000.0,53.0184,53.0421,52.9554,53.0105,32000.0
2010-06-15 15:15:00,67.29,67.46,67.26,67.36,70300.0,53.0263,53.1603,53.0027,53.0815,70300.0
2010-06-15 15:20:00,67.37,67.47,67.34,67.47,68700.0,53.0893,53.1681,53.0657,53.1681,68700.0
2010-06-15 15:25:00,67.46,67.5,67.43,67.48,54800.0,53.1603,53.1918,53.1366,53.176,54800.0
2010-06-15 15:30:00,67.48,67.49,67.34,67.36,150600.0,53.176,53.1839,53.0657,53.0815,150600.0
2010-06-15 15:35:00,67.37,67.57,67.36,67.52,232900.0,53.0893,53.2469,53.0815,53.2075,232900.0
2010-06-15 15:40:00,67.52,67.54,67.46,67.48,102200.0,53.2075,53.2233,53.1603,53.176,102200.0
2010-06-15 15:45:00,67.47,67.48,67.36,67.43,188900.0,53.1681,53.176,53.0815,53.1366,188900.0
2010-06-15 15:50:00,67.44,67.57,67.42,67.57,311500.0,53.1445,53.2469,53.1287,53.2469,311500.0
2010-06-15 15:55:00,67.56,67.57,67.41,67.48,464400.0,53.2391,53.2469,53.1209,53.176,464400.0
2010-06-16 09:30:00,66.93,67.12,66.91,66.97,113200.0,52.7426,52.8923,52.7268,52.7741,113200.0
2010-06-16 09:35:00,67.0,67.12,66.8,67.04,76700.0,52.7978,52.8923,52.6402,52.8293,76700.0
2010-06-16 09:40:00,67.02,67.13,66.89,67.04,64600.0,52.8135,52.9002,52.7111,52.8293,64600.0
2010-06-16 09:45:00,67.04,67.1,66.88,66.98,35700.0,52.8293,52.8766,52.7032,52.782,35700.0
2010-06-16 09:50:00,66.97,67.0,66.63,66.71,75100.0,52.7741,52.7978,52.5062,52.5692,75100.0
2010-06-16 09:55:00,66.72,66.84,66.6,66.83,63600.0,52.5771,52.6717,52.4826,52.6638,63600.0
2010-06-16 10:00:00,66.84,67.05,66.84,66.87,81600.0,52.6717,52.8372,52.6717,52.6953,81600.0
2010-06-16 10:05:00,66.86,66.98,66.84,66.86,56100.0,52.6874,52.782,52.6717,52.6874,56100.0
2010-06-16 10:10:00,66.86,66.96,66.85,66.94,42700.0,52.6874,52.7662,52.6796,52.7505,42700.0
2010-06-16 10:15:00,66.94,66.95,66.8,66.83,46500.0,52.7505,52.7584,52.6402,52.6638,46500.0
2010-06-16 10:20:00,66.82,66.82,66.63,66.75,75800.0,52.6559,52.6559,52.5062,52.6008,75800.0
2010-06-16 10:25:00,66.76,66.92,66.67,66.89,91200.0,52.6086,52.7347,52.5377,52.7111,91200.0
2010-06-16 10:30:00,66.89,66.89,66.69,66.81,61700.0,52.7111,52.7111,52.5535,52.648,61700.0
2010-06-16 10:35:00,66.82,66.92,66.74,66.74,54600.0,52.6559,52.7347,52.5929,52.5929,54600.0
2010-06-16 10:40:00,66.75,66.96,66.73,66.91,63800.0,52.6008,52.7662,52.585,52.7268,63800.0
2010-06-16 10:45:00,66.92,66.94,66.9,66.9,55300.0,52.7347,52.7505,52.719,52.719,55300.0
2010-06-16 10:50:00,66.9,66.94,66.8,66.82,44000.0,52.719,52.7505,52.6402,52.6559,44000.0
2010-06-16 10:55:00,66.81,66.96,66.81,66.87,49800.0,52.648,52.7662,52.648,52.6953,49800.0
2010-06-16 11:00:00,66.88,66.96,66.84,66.87,62800.0,52.7032,52.7662,52.6717,52.6953,62800.0
2010-06-16 11:05:00,66.87,67.03,66.83,66.92,48600.0,52.6953,52.8214,52.6638,52.7347,48600.0
2010-06-16 11:10:00,66.93,67.06,66.93,67.06,30800.0,52.7426,52.845,52.7426,52.845,30800.0
2010-06-16 11:15:00,67.06,67.13,67.0,67.02,49400.0,52.845,52.9002,52.7978,52.8135,49400.0
2010-06-16 11:20:00,67.01,67.04,66.94,66.98,50100.0,52.8056,52.8293,52.7505,52.782,50100.0
2010-06-16 11:25:00,66.98,67.05,66.95,67.01,47400.0,52.782,52.8372,52.7584,52.8056,47400.0
2010-06-16 11:30:00,67.02,67.03,66.97,66.98,36600.0,52.8135,52.8214,52.7741,52.782,36600.0
2010-06-16 11:35:00,66.97,67.06,66.96,67.0,27000.0,52.7741,52.845,52.7662,52.7978,27000.0
2010-06-16 11:40:00,67.0,67.02,66.87,66.91,41600.0,52.7978,52.8135,52.6953,52.7268,41600.0
2010-06-16 11:45:00,66.88,66.89,66.82,66.86,30700.0,52.7032,52.7111,52.6559,52.6874,30700.0
2010-06-16 11:50:00,66.86,66.97,66.82,66.91,39500.0,52.6874,52.7741,52.6559,52.7268,39500.0
2010-06-16 11:55:00,66.9,66.95,66.82,66.91,30000.0,52.719,52.7584,52.6559,52.7268,30000.0
2010-06-16 12:00:00,66.91,67.23,66.91,67.18,45700.0,52.7268,52.979,52.7268,52.9396,45700.0
2010-06-16 12:05:00,67.19,67.37,67.17,67.37,108300.0,52.9475,53.0893,52.9317,53.0893,108300.0
2010-06-16 12:10:00,67.36,67.4,67.17,67.22,73200.0,53.0815,53.113,52.9317,52.9711,73200.0
2010-06-16 12:15:00,67.24,67.24,67.12,67.14,25900.0,52.9869,52.9869,52.8923,52.9081,25900.0
2010-06-16 12:20:00,67.13,67.3,67.13,67.26,27700.0,52.9002,53.0342,52.9002,53.0027,27700.0
2010-06-16 12:25:00,67.26,67.26,67.2,67.24,26300.0,53.0027,53.0027,52.9554,52.9869,26300.0
2010-06-16 12:30:00,67.24,67.27,67.12,67.18,34000.0,52.9869,53.0105,52.8923,52.9396,34000.0
2010-06-16 12:35:00,67.18,67.21,67.13,67.13,25200.0,52.9396,52.9633,52.9002,52.9002,25200.0
2010-06-16 12:40:00,67.13,67.13,67.01,67.08,25900.0,52.9002,52.9002,52.8056,52.8608,25900.0
2010-06-16 12:45:00,67.09,67.09,66.92,66.94,19200.0,52.8687,52.8687,52.7347,52.7505,19200.0
2010-06-16 12:50:00,66.94,67.02,66.94,66.99,28900.0,52.7505,52.8135,52.7505,52.7899,28900.0
2010-06-16 12:55:00,66.99,67.08,66.97,67.08,25800.0,52.7899,52.8608,52.7741,52.8608,25800.0
2010-06-16 13:00:00,67.08,67.14,67.06,67.12,56200.0,52.8608,52.9081,52.845,52.8923,56200.0
2010-06-16 13:05:00,67.11,67.15,67.05,67.07,22500.0,52.8845,52.916,52.8372,52.8529,22500.0
2010-06-16 13:10:00,67.07,67.1,67.0,67.03,20100.0,52.8529,52.8766,52.7978,52.8214,20100.0
2010-06-16 13:15:00,67.03,67.07,66.96,66.97,27600.0,52.8214,52.8529,52.7662,52.7741,27600.0
2010-06-16 13:20:00,66.97,67.1,66.97,67.03,29200.0,52.7741,52.8766,52.7741,52.8214,29200.0
2010-06-16 13:25:00,67.02,67.13,67.02,67.08,49300.0,52.8135,52.9002,52.8135,52.8608,49300.0
2010-06-16 13:30:00,67.09,67.15,67.0,67.06,42100.0,52.8687,52.916,52.7978,52.845,42100.0
2010-06-16 13:35:00,67.06,67.17,67.05,67.14,26200.0,52.845,52.9317,52.8372,52.9081,26200.0
2010-06-16 13:40:00,67.13,67.13,67.03,67.06,15900.0,52.9002,52.9002,52.8214,52.845,15900.0
2010-06-16 13:45:00,67.07,67.1,67.05,67.08,19300.0,52.8529,52.8766,52.8372,52.8608,19300.0
2010-06-16 13:50:00,67.09,67.18,67.09,67.16,24000.0,52.8687,52.9396,52.8687,52.9239,24000.0
2010-06-16 13:55:00,67.16,67.2,67.1,67.18,28700.0,52.9239,52.9554,52.8766,52.9396,28700.0
2010-06-16 14:00:00,67.19,67.44,67.19,67.41,80200.0,52.9475,53.1445,52.9475,53.1209,80200.0
2010-06-16 14:05:00,67.4,67.52,67.39,67.5,61100.0,53.113,53.2075,53.1051,53.1918,61100.0
2010-06-16 14:10:00,67.51,67.56,67.4,67.4,76800.0,53.1997,53.2391,53.113,53.113,76800.0
2010-06-16 14:15:00,67.4,67.44,67.38,67.39,34800.0,53.113,53.1445,53.0972,53.1051,34800.0
2010-06-16 14:20:00,67.4,67.42,67.34,67.34,15000.0,53.113,53.1287,53.0657,53.0657,15000.0
2010-06-16 14:25:00,67.33,67.37,67.3,67.31,27900.0,53.0578,53.0893,53.0342,53.0421,27900.0
2010-06-16 14:30:00,67.32,67.47,67.32,67.35,48000.0,53.0499,53.1681,53.0499,53.0736,48000.0
2010-06-16 14:35:00,67.34,67.36,67.26,67.29,32400.0,53.0657,53.0815,53.0027,53.0263,32400.0
2010-06-16 14:40:00,67.27,67.38,67.21,67.34,26900.0,53.0105,53.0972,52.9633,53.0657,26900.0
2010-06-16 14:45:00,67.31,67.44,67.27,67.43,21300.0,53.0421,53.1445,53.0105,53.1366,21300.0
2010-06-16 14:50:00,67.43,67.47,67.32,67.4,59800.0,53.1366,53.1681,53.0499,53.113,59800.0
2010-06-16 14:55:00,67.42,67.46,67.29,67.36,26300.0,53.1287,53.1603,53.0263,53.0815,26300.0
2010-06-16 15:00:00,67.35,67.36,67.21,67.23,35500.0,53.0736,53.0815,52.9633,52.979,35500.0
2010-06-16 15:05:00,67.25,67.33,67.22,67.25,25600.0,52.9948,53.0578,52.9711,52.9948,25600.0
2010-06-16 15:10:00,67.24,67.34,67.2,67.25,26000.0,52.9869,53.0657,52.9554,52.9948,26000.0
2010-06-16 15:15:00,67.25,67.29,67.07,67.1,89500.0,52.9948,53.0263,52.8529,52.8766,89500.0
2010-06-16 15:20:00,67.09,67.11,66.94,66.94,55200.0,52.8687,52.8845,52.7505,52.7505,55200.0
2010-06-16 15:25:00,66.95,67.11,66.94,66.95,33700.0,52.7584,52.8845,52.7505,52.7584,33700.0
2010-06-16 15:30:00,66.96,67.06,66.9,66.97,89600.0,52.7662,52.845,52.719,52.7741,89600.0
2010-06-16 15:35:00,66.97,67.05,66.92,67.0,153400.0,52.7741,52.8372,52.7347,52.7978,153400.0
2010-06-16 15:40:00,67.0,67.03,66.9,67.0,138100.0,52.7978,52.8214,52.719,52.7978,138100.0
2010-06-16 15:45:00,67.0,67.14,66.95,67.09,133600.0,52.7978,52.9081,52.7584,52.8687,133600.0
2010-06-16 15:50:00,67.09,67.09,66.95,67.03,147000.0,52.8687,52.8687,52.7584,52.8214,147000.0
2010-06-16 15:55:00,67.03,67.1,67.0,67.03,234300.0,52.8214,52.8766,52.7978,52.8214,234300.0
2010-06-17 09:30:00,67.48,67.49,67.08,67.21,64900.0,53.176,53.1839,52.8608,52.9633,64900.0
2010-06-17 09:35:00,67.21,67.24,67.06,67.08,64700.0,52.9633,52.9869,52.845,52.8608,64700.0
2010-06-17 09:40:00,67.09,67.09,66.84,66.88,90200.0,52.8687,52.8687,52.6717,52.7032,90200.0
2010-06-17 09:45:00,66.85,66.95,66.6,66.68,109000.0,52.6796,52.7584,52.4826,52.5456,109000.0
2010-06-17 09:50:00,66.66,66.84,66.59,66.8,57600.0,52.5298,52.6717,52.4747,52.6402,57600.0
2010-06-17 09:55:00,66.82,67.05,66.82,66.99,39300.0,52.6559,52.8372,52.6559,52.7899,39300.0
2010-06-17 10:00:00,66.95,66.99,66.48,66.5,119500.0,52.7584,52.7899,52.388,52.4038,119500.0
2010-06-17 10:05:00,66.5,66.6,66.46,66.57,64600.0,52.4038,52.4826,52.3722,52.4589,64600.0
2010-06-17 10:10:00,66.55,66.57,66.11,66.13,108300.0,52.4432,52.4589,52.0964,52.1122,108300.0
2010-06-17 10:15:00,66.13,66.18,65.98,66.1,82100.0,52.1122,52.1516,51.994,52.0885,82100.0
2010-06-17 10:20:00,66.1,66.15,65.98,65.99,63000.0,52.0885,52.1279,51.994,52.0019,63000.0
2010-06-17 10:25:00,65.99,66.2,65.88,66.2,74700.0,52.0019,52.1673,51.9152,52.1673,74700.0
2010-06-17 10:30:00,66.18,66.24,66.11,66.19,23400.0,52.1516,52.1989,52.0964,52.1595,23400.0
2010-06-17 10:35:00,66.15,66.27,66.01,66.15,33300.0,52.1279,52.2225,52.0176,52.1279,33300.0
2010-06-17 10:40:00,66.14,66.32,66.06,66.23,33000.0,52.1201,52.2619,52.057,52.191,33000.0
2010-06-17 10:45:00,66.22,66.23,66.08,66.16,26900.0,52.1831,52.191,52.0728,52.1358,26900.0
2010-06-17 10:50:00,66.16,66.28,66.14,66.26,10900.0,52.1358,52.2304,52.1201,52.2146,10900.0
2010-06-17 10:55:00,66.28,66.31,66.18,66.23,19700.0,52.2304,52.254,52.1516,52.191,19700.0
2010-06-17 11:00:00,66.23,66.29,66.06,66.22,31000.0,52.191,52.2383,52.057,52.1831,31000.0
2010-06-17 11:05:00,66.22,66.34,66.18,66.31,44000.0,52.1831,52.2777,52.1516,52.254,44000.0
2010-06-17 11:10:00,66.32,66.52,66.32,66.49,67300.0,52.2619,52.4195,52.2619,52.3959,67300.0
2010-06-17 11:15:00,66.48,66.52,66.42,66.46,30500.0,52.388,52.4195,52.3407,52.3722,30500.0
2010-06-17 11:20:00,66.45,66.56,66.45,66.51,13700.0,52.3644,52.451,52.3644,52.4116,13700.0
2010-06-17 11:25:00,66.5,66.64,66.5,66.59,26900.0,52.4038,52.5141,52.4038,52.4747,26900.0
2010-06-17 11:30:00,66.58,66.7,66.55,66.65,16900.0,52.4668,52.5614,52.4432,52.522,16900.0
2010-06-17 11:35:00,66.64,66.73,66.64,66.72,28700.0,52.5141,52.585,52.5141,52.5771,28700.0
2010-06-17 11:40:00,66.72,66.83,66.7,66.76,47000.0,52.5771,52.6638,52.5614,52.6086,47000.0
2010-06-17 11:45:00,66.75,66.85,66.7,66.81,19300.0,52.6008,52.6796,52.5614,52.648,19300.0
2010-06-17 11:50:00,66.83,66.85,66.79,66.81,22100.0,52.6638,52.6796,52.6323,52.648,22100.0
2010-06-17 11:55:00,66.82,66.92,66.8,66.83,15100.0,52.6559,52.7347,52.6402,52.6638,15100.0
2010-06-17 12:00:00,66.84,66.85,66.71,66.73,18200.0,52.6717,52.6796,52.5692,52.585,18200.0
2010-06-17 12:05:00,66.74,66.84,66.74,66.82,10300.0,52.5929,52.6717,52.5929,52.6559,10300.0
2010-06-17 12:10:00,66.82,66.84,66.8,66.83,14400.0,52.6559,52.6717,52.6402,52.6638,14400.0
2010-06-17 12:15:00,66.82,66.86,66.8,66.8,8300.0,52.6559,52.6874,52.6402,52.6402,8300.0
2010-06-17 12:20:00,66.8,66.9,66.78,66.88,20500.0,52.6402,52.719,52.6244,52.7032,20500.0
2010-06-17 12:25:00,66.88,66.91,66.7,66.74,23600.0,52.7032,52.7268,52.5614,52.5929,23600.0
2010-06-17 12:30:00,66.74,66.82,66.7,66.79,10400.0,52.5929,52.6559,52.5614,52.6323,10400.0
2010-06-17 12:35:00,66.78,66.79,66.72,66.77,8800.0,52.6244,52.6323,52.5771,52.6165,8800.0
2010-06-17 12:40:00,66.79,66.8,66.62,66.63,22600.0,52.6323,52.6402,52.4983,52.5062,22600.0
2010-06-17 12:45:00,66.64,66.65,66.54,66.6,10100.0,52.5141,52.522,52.4353,52.4826,10100.0
2010-06-17 12:50:00,66.62,66.78,66.62,66.76,11700.0,52.4983,52.6244,52.4983,52.6086,11700.0
2010-06-17 12:55:00,66.76,66.79,66.72,66.75,6600.0,52.6086,52.6323,52.5771,52.6008,6600.0
2010-06-17 13:00:00,66.72,66.72,66.64,66.69,14700.0,52.5771,52.5771,52.5141,52.5535,14700.0
2010-06-17 13:05:00,66.68,66.76,66.64,66.71,8700.0,52.5456,52.6086,52.5141,52.5692,8700.0
2010-06-17 13:10:00,66.71,66.75,66.67,66.7,15700.0,52.5692,52.6008,52.5377,52.5614,15700.0
2010-06-17 13:15:00,66.71,66.85,66.7,66.79,15800.0,52.5692,52.6796,52.5614,52.6323,15800.0
2010-06-17 13:20:00,66.79,66.87,66.78,66.8,10900.0,52.6323,52.6953,52.6244,52.6402,10900.0
2010-06-17 13:25:00,66.79,66.88,66.75,66.86,31900.0,52.6323,52.7032,52.6008,52.6874,31900.0
2010-06-17 13:30:00,66.86,66.89,66.79,66.85,21600.0,52.6874,52.7111,52.6323,52.6796,21600.0
2010-06-17 13:35:00,66.85,66.98,66.83,66.96,80100.0,52.6796,52.782,52.6638,52.7662,80100.0
2010-06-17 13:40:00,66.95,67.02,66.92,67.0,65300.0,52.7584,52.8135,52.7347,52.7978,65300.0
2010-06-17 13:45:00,67.0,67.06,66.92,67.04,34000.0,52.7978,52.845,52.7347,52.8293,34000.0
2010-06-17 13:50:00,67.03,67.08,66.96,67.08,17900.0,52.8214,52.8608,52.7662,52.8608,17900.0
2010-06-17 13:55:00,67.06,67.2,67.06,67.2,31600.0,52.845,52.9554,52.845,52.9554,31600.0
2010-06-17 14:00:00,67.21,67.31,67.17,67.23,33700.0,52.9633,53.0421,52.9317,52.979,33700.0
2010-06-17 14:05:00,67.24,67.26,67.17,67.19,25200.0,52.9869,53.0027,52.9317,52.9475,25200.0
2010-06-17 14:10:00,67.18,67.25,67.18,67.22,25900.0,52.9396,52.9948,52.9396,52.9711,25900.0
2010-06-17 14:15:00,67.22,67.24,67.11,67.16,16000.0,52.9711,52.9869,52.8845,52.9239,16000.0
2010-06-17 14:20:00,67.15,67.2,67.04,67.09,23300.0,52.916,52.9554,52.8293,52.8687,23300.0
2010-06-17 14:25:00,67.1,67.13,67.01,67.01,18400.0,52.8766,52.9002,52.8056,52.8056,18400.0
2010-06-17 14:30:00,67.0,67.0,66.91,66.92,21900.0,52.7978,52.7978,52.7268,52.7347,21900.0
2010-06-17 14:35:00,66.93,67.0,66.9,66.97,42300.0,52.7426,52.7978,52.719,52.7741,42300.0
2010-06-17 14:40:00,66.95,66.96,66.68,66.68,34200.0,52.7584,52.7662,52.5456,52.5456,34200.0
2010-06-17 14:45:00,66.68,66.78,66.68,66.74,25800.0,52.5456,52.6244,52.5456,52.5929,25800.0
2010-06-17 14:50:00,66.74,66.76,66.68,66.73,16800.0,52.5929,52.6086,52.5456,52.585,16800.0
2010-06-17 14:55:00,66.73,66.82,66.73,66.77,14200.0,52.585,52.6559,52.585,52.6165,14200.0
2010-06-17 15:00:00,66.77,66.78,66.56,66.6,45900.0,52.6165,52.6244,52.451,52.4826,45900.0
2010-06-17 15:05:00,66.6,66.71,66.6,66.65,42100.0,52.4826,52.5692,52.4826,52.522,42100.0
2010-06-17 15:10:00,66.67,66.8,66.54,66.55,29000.0,52.5377,52.6402,52.4353,52.4432,29000.0
2010-06-17 15:15:00,66.54,66.69,66.54,66.66,47600.0,52.4353,52.5535,52.4353,52.5298,47600.0
2010-06-17 15:20:00,66.65,66.76,66.59,66.69,45400.0,52.522,52.6086,52.4747,52.5535,45400.0
2010-06-17 15:25:00,66.71,66.71,66.59,66.63,22400.0,52.5692,52.5692,52.4747,52.5062,22400.0
2010-06-17 15:30:00,66.63,66.9,66.63,66.82,54600.0,52.5062,52.719,52.5062,52.6559,54600.0
2010-06-17 15:35:00,66.82,66.93,66.8,66.87,53900.0,52.6559,52.7426,52.6402,52.6953,53900.0
2010-06-17 15:40:00,66.9,66.93,66.78,66.81,57500.0,52.719,52.7426,52.6244,52.648,57500.0
2010-06-17 15:45:00,66.82,67.1,66.82,67.08,165600.0,52.6559,52.8766,52.6559,52.8608,165600.0
2010-06-17 15:50:00,67.1,67.24,67.02,67.15,143900.0,52.8766,52.9869,52.8135,52.916,143900.0
2010-06-17 15:55:00,67.15,67.3,67.11,67.26,289200.0,52.916,53.0342,52.8845,53.0027,289200.0
2010-06-18 09:30:00,67.38,67.6,67.16,67.53,2198000.0,53.0972,53.2706,52.9239,53.2154,2198000.0
2010-06-18 09:35:00,67.56,67.85,67.53,67.81,76600.0,53.2391,53.4676,53.2154,53.4361,76600.0
2010-06-18 09:40:00,67.82,67.89,67.58,67.81,82200.0,53.4439,53.4991,53.2548,53.4361,82200.0
2010-06-18 09:45:00,67.84,68.07,67.79,68.05,92800.0,53.4597,53.641,53.4203,53.6252,92800.0
2010-06-18 09:50:00,68.06,68.07,67.5,67.6,89400.0,53.6331,53.641,53.1918,53.2706,89400.0
2010-06-18 09:55:00,67.6,67.65,67.25,67.25,73400.0,53.2706,53.31,52.9948,52.9948,73400.0
2010-06-18 10:00:00,67.24,67.6,67.2,67.33,185400.0,52.9869,53.2706,52.9554,53.0578,185400.0
2010-06-18 10:05:00,67.35,67.54,67.33,67.41,30600.0,53.0736,53.2233,53.0578,53.1209,30600.0
2010-06-18 10:10:00,67.44,67.58,67.34,67.34,36100.0,53.1445,53.2548,53.0657,53.0657,36100.0
2010-06-18 10:15:00,67.34,67.42,67.3,67.3,44000.0,53.0657,53.1287,53.0342,53.0342,44000.0
2010-06-18 10:20:00,67.29,67.35,67.22,67.34,37700.0,53.0263,53.0736,52.9711,53.0657,37700.0
2010-06-18 10:25:00,67.32,67.65,67.32,67.65,43500.0,53.0499,53.31,53.0499,53.31,43500.0
2010-06-18 10:30:00,67.64,67.84,67.62,67.71,54000.0,53.3021,53.4597,53.2863,53.3573,54000.0
2010-06-18 10:35:00,67.72,67.82,67.65,67.76,31700.0,53.3651,53.4439,53.31,53.3967,31700.0
2010-06-18 10:40:00,67.78,67.82,67.69,67.75,26000.0,53.4124,53.4439,53.3415,53.3888,26000.0
2010-06-18 10:45:00,67.74,67.84,67.72,67.81,36000.0,53.3809,53.4597,53.3651,53.4361,36000.0
2010-06-18 10:50:00,67.84,67.88,67.76,67.85,40200.0,53.4597,53.4912,53.3967,53.4676,40200.0
2010-06-18 10:55:00,67.89,68.14,67.86,68.08,91900.0,53.4991,53.6961,53.4755,53.6488,91900.0
2010-06-18 11:00:00,68.09,68.12,67.88,67.9,86100.0,53.6567,53.6804,53.4912,53.507,86100.0
2010-06-18 11:05:00,67.88,67.96,67.82,67.93,27700.0,53.4912,53.5543,53.4439,53.5306,27700.0
2010-06-18 11:10:00,67.94,67.99,67.78,67.83,75300.0,53.5385,53.5779,53.4124,53.4518,75300.0
2010-06-18 11:15:00,67.83,67.83,67.67,67.76,45800.0,53.4518,53.4518,53.3257,53.3967,45800.0
2010-06-18 11:20:00,67.75,67.77,67.64,67.73,36500.0,53.3888,53.4045,53.3021,53.373,36500.0
2010-06-18 11:25:00,67.73,67.76,67.52,67.73,68400.0,53.373,53.3967,53.2075,53.373,68400.0
2010-06-18 11:30:00,67.74,67.81,67.62,67.79,42800.0,53.3809,53.4361,53.2863,53.4203,42800.0
2010-06-18 11:35:00,67.81,67.89,67.67,67.7,24400.0,53.4361,53.4991,53.3257,53.3494,24400.0
2010-06-18 11:40:00,67.71,67.76,67.62,67.74,25000.0,53.3573,53.3967,53.2863,53.3809,25000.0
2010-06-18 11:45:00,67.71,67.77,67.63,67.77,23800.0,53.3573,53.4045,53.2942,53.4045,23800.0
2010-06-18 11:50:00,67.76,67.78,67.66,67.67,15800.0,53.3967,53.4124,53.3179,53.3257,15800.0
2010-06-18 11:55:00,67.66,67.69,67.64,67.69,10700.0,53.3179,53.3415,53.3021,53.3415,10700.0
2010-06-18 12:00:00,67.7,67.89,67.7,67.88,16600.0,53.3494,53.4991,53.3494,53.4912,16600.0
2010-06-18 12:05:00,67.89,67.92,67.84,67.85,18400.0,53.4991,53.5228,53.4597,53.4676,18400.0
2010-06-18 12:10:00,67.84,67.91,67.84,67.88,9100.0,53.4597,53.5149,53.4597,53.4912,9100.0
2010-06-18 12:15:00,67.88,67.9,67.84,67.85,9200.0,53.4912,53.507,53.4597,53.4676,9200.0
2010-06-18 12:20:00,67.84,67.84,67.62,67.64,31600.0,53.4597,53.4597,53.2863,53.3021,31600.0
2010-06-18 12:25:00,67.64,67.71,67.62,67.63,13300.0,53.3021,53.3573,53.2863,53.2942,13300.0
2010-06-18 12:30:00,67.63,67.69,67.56,67.61,30200.0,53.2942,53.3415,53.2391,53.2785,30200.0
2010-06-18 12:35:00,67.6,67.64,67.54,67.55,12600.0,53.2706,53.3021,53.2233,53.2312,12600.0
2010-06-18 12:40:00,67.56,67.66,67.54,67.63,12600.0,53.2391,53.3179,53.2233,53.2942,12600.0
2010-06-18 12:45:00,67.63,67.71,67.61,67.67,17000.0,53.2942,53.3573,53.2785,53.3257,17000.0
2010-06-18 12:50:00,67.69,67.73,67.68,67.71,8800.0,53.3415,53.373,53.3336,53.3573,8800.0
2010-06-18 12:55:00,67.73,67.73,67.62,67.63,18900.0,53.373,53.373,53.2863,53.2942,18900.0
2010-06-18 13:00:00,67.62,67.7,67.53,67.67,25700.0,53.2863,53.3494,53.2154,53.3257,25700.0
2010-06-18 13:05:00,67.66,67.71,67.59,67.65,14000.0,53.3179,53.3573,53.2627,53.31,14000.0
2010-06-18 13:10:00,67.66,67.74,67.62,67.68,10600.0,53.3179,53.3809,53.2863,53.3336,10600.0
2010-06-18 13:15:00,67.69,67.71,67.65,67.68,11800.0,53.3415,53.3573,53.31,53.3336,11800.0
2010-06-18 13:20:00,67.66,67.71,67.64,67.7,21700.0,53.3179,53.3573,53.3021,53.3494,21700.0
2010-06-18 13:25:00,67.71,67.75,67.69,67.72,12800.0,53.3573,53.3888,53.3415,53.3651,12800.0
2010-06-18 13:30:00,67.71,67.71,67.66,67.69,18900.0,53.3573,53.3573,53.3179,53.3415,18900.0
2010-06-18 13:35:00,67.7,67.74,67.68,67.74,9000.0,53.3494,53.3809,53.3336,53.3809,9000.0
2010-06-18 13:40:00,67.74,67.81,67.7,67.72,11000.0,53.3809,53.4361,53.3494,53.3651,11000.0
2010-06-18 13:45:00,67.75,67.76,67.63,67.7,33500.0,53.3888,53.3967,53.2942,53.3494,33500.0
2010-06-18 13:50:00,67.71,67.71,67.6,67.62,13100.0,53.3573,53.3573,53.2706,53.2863,13100.0
2010-06-18 13:55:00,67.62,67.73,67.62,67.65,12200.0,53.2863,53.373,53.2863,53.31,12200.0
2010-06-18 14:00:00,67.65,67.69,67.64,67.65,14900.0,53.31,53.3415,53.3021,53.31,14900.0
2010-06-18 14:05:00,67.67,67.67,67.57,67.63,15800.0,53.3257,53.3257,53.2469,53.2942,15800.0
2010-06-18 14:10:00,67.62,67.77,67.62,67.7,21300.0,53.2863,53.4045,53.2863,53.3494,21300.0
2010-06-18 14:15:00,67.7,67.77,67.67,67.73,20100.0,53.3494,53.4045,53.3257,53.373,20100.0
2010-06-18 14:20:00,67.71,67.75,67.64,67.68,25800.0,53.3573,53.3888,53.3021,53.3336,25800.0
2010-06-18 14:25:00,67.68,67.84,67.66,67.84,26900.0,53.3336,53.4597,53.3179,53.4597,26900.0
2010-06-18 14:30:00,67.83,67.88,67.79,67.82,41100.0,53.4518,53.4912,53.4203,53.4439,41100.0
2010-06-18 14:35:00,67.81,67.88,67.71,67.85,43400.0,53.4361,53.4912,53.3573,53.4676,43400.0
2010-06-18 14:40:00,67.85,67.9,67.79,67.81,32700.0,53.4676,53.507,53.4203,53.4361,32700.0
2010-06-18 14:45:00,67.82,67.92,67.8,67.87,24500.0,53.4439,53.5228,53.4282,53.4834,24500.0
2010-06-18 14:50:00,67.87,67.93,67.85,67.91,24200.0,53.4834,53.5306,53.4676,53.5149,24200.0
2010-06-18 14:55:00,67.9,67.96,67.89,67.9,50900.0,53.507,53.5543,53.4991,53.507,50900.0
2010-06-18 15:00:00,67.9,67.9,67.79,67.82,57600.0,53.507,53.507,53.4203,53.4439,57600.0
2010-06-18 15:05:00,67.82,67.87,67.8,67.83,62900.0,53.4439,53.4834,53.4282,53.4518,62900.0
2010-06-18 15:10:00,67.82,67.91,67.8,67.87,74100.0,53.4439,53.5149,53.4282,53.4834,74100.0
2010-06-18 15:15:00,67.87,67.9,67.8,67.84,57400.0,53.4834,53.507,53.4282,53.4597,57400.0
2010-06-18 15:20:00,67.83,67.89,67.8,67.88,72300.0,53.4518,53.4991,53.4282,53.4912,72300.0
2010-06-18 15:25:00,67.88,67.89,67.8,67.84,65600.0,53.4912,53.4991,53.4282,53.4597,65600.0
2010-06-18 15:30:00,67.85,67.89,67.77,67.77,72600.0,53.4676,53.4991,53.4045,53.4045,72600.0
2010-06-18 15:35:00,67.77,67.86,67.77,67.8,69200.0,53.4045,53.4755,53.4045,53.4282,69200.0
2010-06-18 15:40:00,67.8,67.92,67.8,67.92,50200.0,53.4282,53.5228,53.4282,53.5228,50200.0
2010-06-18 15:45:00,67.91,68.0,67.91,67.95,87000.0,53.5149,53.5858,53.5149,53.5464,87000.0
2010-06-18 15:50:00,67.94,67.95,67.87,67.94,128400.0,53.5385,53.5464,53.4834,53.5385,128400.0
2010-06-18 15:55:00,67.95,68.04,67.93,67.93,179800.0,53.5464,53.6173,53.5306,53.5306,179800.0
2010-06-21 09:30:00,68.95,68.95,68.68,68.91,95900.0,54.3344,54.3344,54.1217,54.3029,95900.0
2010-06-21 09:35:00,68.91,68.98,68.77,68.8,53900.0,54.3029,54.3581,54.1926,54.2162,53900.0
2010-06-21 09:40:00,68.8,68.86,68.59,68.78,58000.0,54.2162,54.2635,54.0507,54.2005,58000.0
2010-06-21 09:45:00,68.78,68.98,68.69,68.87,56600.0,54.2005,54.3581,54.1295,54.2714,56600.0
2010-06-21 09:50:00,68.88,69.1,68.87,69.07,113100.0,54.2793,54.4526,54.2714,54.429,113100.0
2010-06-21 09:55:00,69.08,69.26,69.07,69.18,81100.0,54.4369,54.5787,54.429,54.5157,81100.0
2010-06-21 10:00:00,69.22,69.22,69.08,69.22,50800.0,54.5472,54.5472,54.4369,54.5472,50800.0
2010-06-21 10:05:00,69.23,69.25,69.0,69.04,50900.0,54.5551,54.5708,54.3738,54.4053,50900.0
2010-06-21 10:10:00,69.04,69.26,69.01,69.2,90800.0,54.4053,54.5787,54.3817,54.5314,90800.0
2010-06-21 10:15:00,69.19,69.24,69.16,69.19,34400.0,54.5235,54.5629,54.4999,54.5235,34400.0
2010-06-21 10:20:00,69.19,69.34,69.18,69.25,86800.0,54.5235,54.6417,54.5157,54.5708,86800.0
2010-06-21 10:25:00,69.25,69.29,69.2,69.21,43500.0,54.5708,54.6023,54.5314,54.5393,43500.0
2010-06-21 10:30:00,69.24,69.3,69.17,69.25,47500.0,54.5629,54.6102,54.5078,54.5708,47500.0
2010-06-21 10:35:00,69.25,69.3,69.22,69.26,32100.0,54.5708,54.6102,54.5472,54.5787,32100.0
2010-06-21 10:40:00,69.28,69.29,69.24,69.27,25200.0,54.5945,54.6023,54.5629,54.5866,25200.0
2010-06-21 10:45:00,69.27,69.27,69.15,69.2,25800.0,54.5866,54.5866,54.492,54.5314,25800.0
2010-06-21 10:50:00,69.21,69.21,69.05,69.15,45800.0,54.5393,54.5393,54.4132,54.492,45800.0
2010-06-21 10:55:00,69.14,69.16,69.06,69.11,48000.0,54.4841,54.4999,54.4211,54.4605,48000.0
2010-06-21 11:00:00,69.11,69.18,69.1,69.17,60100.0,54.4605,54.5157,54.4526,54.5078,60100.0
2010-06-21 11:05:00,69.16,69.17,69.07,69.15,29800.0,54.4999,54.5078,54.429,54.492,29800.0
2010-06-21 11:10:00,69.15,69.18,69.13,69.17,24400.0,54.492,54.5157,54.4763,54.5078,24400.0
2010-06-21 11:15:00,69.17,69.18,69.13,69.14,61900.0,54.5078,54.5157,54.4763,54.4841,61900.0
2010-06-21 11:20:00,69.13,69.18,69.1,69.17,50200.0,54.4763,54.5157,54.4526,54.5078,50200.0
2010-06-21 11:25:00,69.18,69.18,69.06,69.15,34500.0,54.5157,54.5157,54.4211,54.492,34500.0
2010-06-21 11:30:00,69.14,69.27,69.12,69.24,38700.0,54.4841,54.5866,54.4684,54.5629,38700.0
2010-06-21 11:35:00,69.24,69.25,69.13,69.15,20200.0,54.5629,54.5708,54.4763,54.492,20200.0
2010-06-21 11:40:00,69.13,69.15,69.04,69.05,37500.0,54.4763,54.492,54.4053,54.4132,37500.0
2010-06-21 11:45:00,69.04,69.09,68.9,68.9,17700.0,54.4053,54.4447,54.295,54.295,17700.0
2010-06-21 11:50:00,68.91,68.93,68.83,68.89,32200.0,54.3029,54.3187,54.2399,54.2871,32200.0
2010-06-21 11:55:00,68.89,68.93,68.81,68.86,33200.0,54.2871,54.3187,54.2241,54.2635,33200.0
2010-06-21 12:00:00,68.87,68.89,68.78,68.79,48200.0,54.2714,54.2871,54.2005,54.2083,48200.0
2010-06-21 12:05:00,68.78,68.78,68.63,68.67,35500.0,54.2005,54.2005,54.0823,54.1138,35500.0
2010-06-21 12:10:00,68.66,68.69,68.61,68.68,40800.0,54.1059,54.1295,54.0665,54.1217,40800.0
2010-06-21 12:15:00,68.68,68.72,68.65,68.66,39000.0,54.1217,54.1532,54.098,54.1059,39000.0
2010-06-21 12:20:00,68.65,68.67,68.51,68.52,27600.0,54.098,54.1138,53.9877,53.9956,27600.0
2010-06-21 12:25:00,68.54,68.6,68.46,68.47,34800.0,54.0113,54.0586,53.9483,53.9562,34800.0
2010-06-21 12:30:00,68.48,68.52,68.42,68.5,13100.0,53.964,53.9956,53.9168,53.9798,13100.0
2010-06-21 12:35:00,68.49,68.51,68.41,68.45,16600.0,53.9719,53.9877,53.9089,53.9404,16600.0
2010-06-21 12:40:00,68.46,68.47,68.37,68.41,33300.0,53.9483,53.9562,53.8774,53.9089,33300.0
2010-06-21 12:45:00,68.4,68.45,68.37,68.44,32000.0,53.901,53.9404,53.8774,53.9325,32000.0
2010-06-21 12:50:00,68.45,68.48,68.36,68.38,26300.0,53.9404,53.964,53.8695,53.8852,26300.0
2010-06-21 12:55:00,68.38,68.43,68.36,68.43,29700.0,53.8852,53.9246,53.8695,53.9246,29700.0
2010-06-21 13:00:00,68.43,68.47,68.37,68.46,54900.0,53.9246,53.9562,53.8774,53.9483,54900.0
2010-06-21 13:05:00,68.47,68.5,68.43,68.49,57100.0,53.9562,53.9798,53.9246,53.9719,57100.0
2010-06-21 13:10:00,68.49,68.56,68.48,68.56,61400.0,53.9719,54.0271,53.964,54.0271,61400.0
2010-06-21 13:15:00,68.56,68.63,68.54,68.56,21700.0,54.0271,54.0823,54.0113,54.0271,21700.0
2010-06-21 13:20:00,68.55,68.58,68.5,68.51,22900.0,54.0192,54.0428,53.9798,53.9877,22900.0
2010-06-21 13:25:00,68.52,68.65,68.52,68.61,16900.0,53.9956,54.098,53.9956,54.0665,16900.0
2010-06-21 13:30:00,68.6,68.62,68.47,68.6,27000.0,54.0586,54.0744,53.9562,54.0586,27000.0
2010-06-21 13:35:00,68.61,68.61,68.41,68.45,43800.0,54.0665,54.0665,53.9089,53.9404,43800.0
2010-06-21 13:40:00,68.45,68.54,68.43,68.49,59600.0,53.9404,54.0113,53.9246,53.9719,59600.0
2010-06-21 13:45:00,68.49,68.51,68.43,68.5,51600.0,53.9719,53.9877,53.9246,53.9798,51600.0
2010-06-21 13:50:00,68.49,68.54,68.48,68.49,43900.0,53.9719,54.0113,53.964,53.9719,43900.0
2010-06-21 13:55:00,68.49,68.52,68.43,68.5,33900.0,53.9719,53.9956,53.9246,53.9798,33900.0
2010-06-21 14:00:00,68.5,68.55,68.48,68.48,40200.0,53.9798,54.0192,53.964,53.964,40200.0
2010-06-21 14:05:00,68.48,68.49,68.37,68.44,70100.0,53.964,53.9719,53.8774,53.9325,70100.0
2010-06-21 14:10:00,68.44,68.6,68.43,68.59,42500.0,53.9325,54.0586,53.9246,54.0507,42500.0
2010-06-21 14:15:00,68.59,68.64,68.55,68.55,65300.0,54.0507,54.0901,54.0192,54.0192,65300.0
2010-06-21 14:20:00,68.56,68.6,68.55,68.56,23700.0,54.0271,54.0586,54.0192,54.0271,23700.0
2010-06-21 14:25:00,68.56,68.56,68.45,68.5,45100.0,54.0271,54.0271,53.9404,53.9798,45100.0
2010-06-21 14:30:00,68.5,68.57,68.5,68.52,42400.0,53.9798,54.035,53.9798,53.9956,42400.0
2010-06-21 14:35:00,68.51,68.61,68.49,68.54,26200.0,53.9877,54.0665,53.9719,54.0113,26200.0
2010-06-21 14:40:00,68.54,68.56,68.43,68.45,32800.0,54.0113,54.0271,53.9246,53.9404,32800.0
2010-06-21 14:45:00,68.46,68.48,68.41,68.46,39200.0,53.9483,53.964,53.9089,53.9483,39200.0
2010-06-21 14:50:00,68.44,68.48,68.3,68.34,60300.0,53.9325,53.964,53.8222,53.8537,60300.0
2010-06-21 14:55:00,68.34,68.41,68.32,68.37,33800.0,53.8537,53.9089,53.838,53.8774,33800.0
2010-06-21 15:00:00,68.36,68.49,68.26,68.27,70900.0,53.8695,53.9719,53.7907,53.7986,70900.0
2010-06-21 15:05:00,68.26,68.31,68.11,68.19,61400.0,53.7907,53.8301,53.6725,53.7355,61400.0
2010-06-21 15:10:00,68.19,68.19,67.93,67.99,108800.0,53.7355,53.7355,53.5306,53.5779,108800.0
2010-06-21 15:15:00,67.99,68.11,67.69,67.72,84000.0,53.5779,53.6725,53.3415,53.3651,84000.0
2010-06-21 15:20:00,67.72,67.82,67.63,67.79,101800.0,53.3651,53.4439,53.2942,53.4203,101800.0
2010-06-21 15:25:00,67.78,67.92,67.72,67.84,40700.0,53.4124,53.5228,53.3651,53.4597,40700.0
2010-06-21 15:30:00,67.82,67.94,67.68,67.92,43800.0,53.4439,53.5385,53.3336,53.5228,43800.0
2010-06-21 15:35:00,67.92,67.92,67.74,67.79,44100.0,53.5228,53.5228,53.3809,53.4203,44100.0
2010-06-21 15:40:00,67.8,67.82,67.57,67.63,93400.0,53.4282,53.4439,53.2469,53.2942,93400.0
2010-06-21 15:45:00,67.65,67.81,67.62,67.8,70600.0,53.31,53.4361,53.2863,53.4282,70600.0
2010-06-21 15:50:00,67.8,67.93,67.76,67.87,136000.0,53.4282,53.5306,53.3967,53.4834,136000.0
2010-06-21 15:55:00,67.88,67.99,67.83,67.97,158300.0,53.4912,53.5779,53.4518,53.5622,158300.0
2010-06-22 09:30:00,67.97,68.19,67.84,67.95,43400.0,53.5622,53.7355,53.4597,53.5464,43400.0
2010-06-22 09:35:00,67.96,68.13,67.92,68.0,18800.0,53.5543,53.6882,53.5228,53.5858,18800.0
2010-06-22 09:40:00,68.0,68.3,68.0,68.21,33500.0,53.5858,53.8222,53.5858,53.7513,33500.0
2010-06-22 09:45:00,68.25,68.43,68.21,68.41,42800.0,53.7828,53.9246,53.7513,53.9089,42800.0
2010-06-22 09:50:00,68.41,68.47,68.17,68.23,26600.0,53.9089,53.9562,53.7198,53.767,26600.0
2010-06-22 09:55:00,68.19,68.32,68.19,68.2,24500.0,53.7355,53.838,53.7355,53.7434,24500.0
2010-06-22 10:00:00,68.18,68.25,68.02,68.13,60500.0,53.7276,53.7828,53.6016,53.6882,60500.0
2010-06-22 10:05:00,68.11,68.19,68.01,68.19,42200.0,53.6725,53.7355,53.5937,53.7355,42200.0
2010-06-22 10:10:00,68.17,68.23,68.1,68.2,48100.0,53.7198,53.767,53.6646,53.7434,48100.0
2010-06-22 10:15:00,68.19,68.2,67.94,67.95,40300.0,53.7355,53.7434,53.5385,53.5464,40300.0
2010-06-22 10:20:00,67.95,67.96,67.79,67.86,42900.0,53.5464,53.5543,53.4203,53.4755,42900.0
2010-06-22 10:25:00,67.85,67.9,67.78,67.85,32600.0,53.4676,53.507,53.4124,53.4676,32600.0
2010-06-22 10:30:00,67.84,67.85,67.67,67.71,39300.0,53.4597,53.4676,53.3257,53.3573,39300.0
2010-06-22 10:35:00,67.71,67.82,67.65,67.8,28300.0,53.3573,53.4439,53.31,53.4282,28300.0
2010-06-22 10:40:00,67.78,67.86,67.73,67.85,33500.0,53.4124,53.4755,53.373,53.4676,33500.0
2010-06-22 10:45:00,67.85,67.85,67.68,67.76,25500.0,53.4676,53.4676,53.3336,53.3967,25500.0
2010-06-22 10:50:00,67.75,67.94,67.75,67.93,35200.0,53.3888,53.5385,53.3888,53.5306,35200.0
2010-06-22 10:55:00,67.92,67.99,67.86,67.93,26100.0,53.5228,53.5779,53.4755,53.5306,26100.0
2010-06-22 11:00:00,67.93,67.93,67.78,67.83,24100.0,53.5306,53.5306,53.4124,53.4518,24100.0
2010-06-22 11:05:00,67.82,67.86,67.76,67.85,87600.0,53.4439,53.4755,53.3967,53.4676,87600.0
2010-06-22 11:10:00,67.84,67.89,67.77,67.88,28500.0,53.4597,53.4991,53.4045,53.4912,28500.0
2010-06-22 11:15:00,67.86,67.87,67.72,67.81,23700.0,53.4755,53.4834,53.3651,53.4361,23700.0
2010-06-22 11:20:00,67.8,67.81,67.69,67.72,36800.0,53.4282,53.4361,53.3415,53.3651,36800.0
2010-06-22 11:25:00,67.72,67.78,67.66,67.74,24000.0,53.3651,53.4124,53.3179,53.3809,24000.0
2010-06-22 11:30:00,67.75,67.96,67.69,67.9,24000.0,53.3888,53.5543,53.3415,53.507,24000.0
2010-06-22 11:35:00,67.9,68.05,67.86,68.0,19000.0,53.507,53.6252,53.4755,53.5858,19000.0
2010-06-22 11:40:00,67.99,67.99,67.84,67.88,22600.0,53.5779,53.5779,53.4597,53.4912,22600.0
2010-06-22 11:45:00,67.86,68.0,67.86,67.97,32600.0,53.4755,53.5858,53.4755,53.5622,32600.0
2010-06-22 11:50:00,67.98,68.12,67.93,67.96,19400.0,53.57,53.6804,53.5306,53.5543,19400.0
2010-06-22 11:55:00,67.97,67.97,67.84,67.84,17900.0,53.5622,53.5622,53.4597,53.4597,17900.0
2010-06-22 12:00:00,67.87,67.94,67.8,67.88,26900.0,53.4834,53.5385,53.4282,53.4912,26900.0
2010-06-22 12:05:00,67.88,67.92,67.8,67.85,11500.0,53.4912,53.5228,53.4282,53.4676,11500.0
2010-06-22 12:10:00,67.85,67.94,67.85,67.91,14700.0,53.4676,53.5385,53.4676,53.5149,14700.0
2010-06-22 12:15:00,67.91,67.95,67.8,67.92,17300.0,53.5149,53.5464,53.4282,53.5228,17300.0
2010-06-22 12:20:00,67.92,67.98,67.88,67.96,16900.0,53.5228,53.57,53.4912,53.5543,16900.0
2010-06-22 12:25:00,67.98,67.99,67.87,67.88,10300.0,53.57,53.5779,53.4834,53.4912,10300.0
2010-06-22 12:30:00,67.84,67.88,67.77,67.82,13000.0,53.4597,53.4912,53.4045,53.4439,13000.0
2010-06-22 12:35:00,67.82,67.82,67.71,67.74,33300.0,53.4439,53.4439,53.3573,53.3809,33300.0
2010-06-22 12:40:00,67.74,67.77,67.63,67.67,16400.0,53.3809,53.4045,53.2942,53.3257,16400.0
2010-06-22 12:45:00,67.66,67.77,67.64,67.75,9200.0,53.3179,53.4045,53.3021,53.3888,9200.0
2010-06-22 12:50:00,67.73,67.84,67.7,67.84,11700.0,53.373,53.4597,53.3494,53.4597,11700.0
2010-06-22 12:55:00,67.83,67.85,67.76,67.81,12100.0,53.4518,53.4676,53.3967,53.4361,12100.0
2010-06-22 13:00:00,67.8,67.91,67.72,67.91,27800.0,53.4282,53.5149,53.3651,53.5149,27800.0
2010-06-22 13:05:00,67.91,67.94,67.86,67.88,14600.0,53.5149,53.5385,53.4755,53.4912,14600.0
2010-06-22 13:10:00,67.88,67.91,67.82,67.85,14900.0,53.4912,53.5149,53.4439,53.4676,14900.0
2010-06-22 13:15:00,67.84,67.86,67.74,67.74,11600.0,53.4597,53.4755,53.3809,53.3809,11600.0
2010-06-22 13:20:00,67.74,67.76,67.65,67.74,26700.0,53.3809,53.3967,53.31,53.3809,26700.0
2010-06-22 13:25:00,67.75,67.75,67.5,67.56,34100.0,53.3888,53.3888,53.1918,53.2391,34100.0
2010-06-22 13:30:00,67.56,67.59,67.52,67.57,24500.0,53.2391,53.2627,53.2075,53.2469,24500.0
2010-06-22 13:35:00,67.57,67.59,67.48,67.53,20400.0,53.2469,53.2627,53.176,53.2154,20400.0
2010-06-22 13:40:00,67.53,67.72,67.48,67.65,30000.0,53.2154,53.3651,53.176,53.31,30000.0
2010-06-22 13:45:00,67.67,67.73,67.63,67.69,16400.0,53.3257,53.373,53.2942,53.3415,16400.0
2010-06-22 13:50:00,67.69,67.71,67.53,67.53,17400.0,53.3415,53.3573,53.2154,53.2154,17400.0
2010-06-22 13:55:00,67.56,67.57,67.43,67.46,24000.0,53.2391,53.2469,53.1366,53.1603,24000.0
2010-06-22 14:00:00,67.45,67.45,67.1,67.14,118700.0,53.1524,53.1524,52.8766,52.9081,118700.0
2010-06-22 14:05:00,67.15,67.3,67.15,67.26,24400.0,52.916,53.0342,52.916,53.0027,24400.0
2010-06-22 14:10:00,67.24,67.41,67.21,67.37,17600.0,52.9869,53.1209,52.9633,53.0893,17600.0
2010-06-22 14:15:00,67.37,67.41,67.33,67.37,10100.0,53.0893,53.1209,53.0578,53.0893,10100.0
2010-06-22 14:20:00,67.36,67.37,67.23,67.24,31700.0,53.0815,53.0893,52.979,52.9869,31700.0
2010-06-22 14:25:00,67.24,67.29,67.1,67.23,34900.0,52.9869,53.0263,52.8766,52.979,34900.0
2010-06-22 14:30:00,67.23,67.33,67.15,67.33,36000.0,52.979,53.0578,52.916,53.0578,36000.0
2010-06-22 14:35:00,67.33,67.45,67.22,67.24,36600.0,53.0578,53.1524,52.9711,52.9869,36600.0
2010-06-22 14:40:00,67.24,67.24,66.92,66.92,91300.0,52.9869,52.9869,52.7347,52.7347,91300.0
2010-06-22 14:45:00,66.91,66.95,66.77,66.77,129300.0,52.7268,52.7584,52.6165,52.6165,129300.0
2010-06-22 14:50:00,66.76,66.9,66.7,66.82,76200.0,52.6086,52.719,52.5614,52.6559,76200.0
2010-06-22 14:55:00,66.83,66.83,66.54,66.73,76900.0,52.6638,52.6638,52.4353,52.585,76900.0
2010-06-22 15:00:00,66.75,66.81,66.67,66.71,84200.0,52.6008,52.648,52.5377,52.5692,84200.0
2010-06-22 15:05:00,66.7,66.75,66.53,66.57,75700.0,52.5614,52.6008,52.4274,52.4589,75700.0
2010-06-22 15:10:00,66.57,66.8,66.49,66.73,117100.0,52.4589,52.6402,52.3959,52.585,117100.0
2010-06-22 15:15:00,66.73,66.81,66.65,66.75,51700.0,52.585,52.648,52.522,52.6008,51700.0
2010-06-22 15:20:00,66.74,66.74,66.51,66.51,62600.0,52.5929,52.5929,52.4116,52.4116,62600.0
2010-06-22 15:25:00,66.51,66.62,66.49,66.54,65200.0,52.4116,52.4983,52.3959,52.4353,65200.0
2010-06-22 15:30:00,66.54,66.55,66.15,66.3,193400.0,52.4353,52.4432,52.1279,52.2461,193400.0
2010-06-22 15:35:00,66.3,66.45,66.23,66.33,193200.0,52.2461,52.3644,52.191,52.2698,193200.0
2010-06-22 15:40:00,66.33,66.41,66.21,66.39,144700.0,52.2698,52.3328,52.1752,52.3171,144700.0
2010-06-22 15:45:00,66.39,66.44,66.22,66.29,229200.0,52.3171,52.3565,52.1831,52.2383,229200.0
2010-06-22 15:50:00,66.29,66.32,66.15,66.29,266000.0,52.2383,52.2619,52.1279,52.2383,266000.0
2010-06-22 15:55:00,66.29,66.32,66.15,66.26,289000.0,52.2383,52.2619,52.1279,52.2146,289000.0
2010-06-23 09:30:00,66.42,67.28,66.42,66.73,198000.0,52.3407,53.0184,52.3407,52.585,198000.0
2010-06-23 09:35:00,66.73,66.8,66.43,66.71,102300.0,52.585,52.6402,52.3486,52.5692,102300.0
2010-06-23 09:40:00,66.67,66.73,66.37,66.66,121600.0,52.5377,52.585,52.3013,52.5298,121600.0
2010-06-23 09:45:00,66.66,66.7,66.37,66.39,54300.0,52.5298,52.5614,52.3013,52.3171,54300.0
2010-06-23 09:50:00,66.39,66.5,66.22,66.29,103600.0,52.3171,52.4038,52.1831,52.2383,103600.0
2010-06-23 09:55:00,66.28,66.43,66.22,66.38,56400.0,52.2304,52.3486,52.1831,52.3092,56400.0
2010-06-23 10:00:00,66.35,66.36,65.84,65.97,150400.0,52.2856,52.2934,51.8837,51.9861,150400.0
2010-06-23 10:05:00,65.96,65.99,65.65,65.75,93900.0,51.9782,52.0019,51.7339,51.8127,93900.0
2010-06-23 10:10:00,65.73,65.89,65.7,65.82,41200.0,51.797,51.9231,51.7733,51.8679,41200.0
2010-06-23 10:15:00,65.82,65.89,65.68,65.88,31900.0,51.8679,51.9231,51.7576,51.9152,31900.0
2010-06-23 10:20:00,65.86,65.96,65.81,65.86,45300.0,51.8994,51.9782,51.86,51.8994,45300.0
2010-06-23 10:25:00,65.87,65.96,65.82,65.86,37000.0,51.9073,51.9782,51.8679,51.8994,37000.0
2010-06-23 10:30:00,65.85,66.27,65.85,66.24,59800.0,51.8915,52.2225,51.8915,52.1989,59800.0
2010-06-23 10:35:00,66.25,66.56,66.25,66.5,143800.0,52.2067,52.451,52.2067,52.4038,143800.0
2010-06-23 10:40:00,66.5,66.5,66.29,66.39,43700.0,52.4038,52.4038,52.2383,52.3171,43700.0
2010-06-23 10:45:00,66.42,66.57,66.41,66.47,55000.0,52.3407,52.4589,52.3328,52.3801,55000.0
2010-06-23 10:50:00,66.48,66.64,66.45,66.62,24900.0,52.388,52.5141,52.3644,52.4983,24900.0
2010-06-23 10:55:00,66.62,66.8,66.58,66.62,52300.0,52.4983,52.6402,52.4668,52.4983,52300.0
2010-06-23 11:00:00,66.62,66.62,66.43,66.5,22500.0,52.4983,52.4983,52.3486,52.4038,22500.0
2010-06-23 11:05:00,66.48,66.48,66.38,66.42,16400.0,52.388,52.388,52.3092,52.3407,16400.0
2010-06-23 11:10:00,66.42,66.43,66.27,66.36,25200.0,52.3407,52.3486,52.2225,52.2934,25200.0
2010-06-23 11:15:00,66.35,66.38,66.26,66.34,14900.0,52.2856,52.3092,52.2146,52.2777,14900.0
2010-06-23 11:20:00,66.34,66.57,66.34,66.49,34000.0,52.2777,52.4589,52.2777,52.3959,34000.0
2010-06-23 11:25:00,66.53,66.57,66.49,66.55,21700.0,52.4274,52.4589,52.3959,52.4432,21700.0
2010-06-23 11:30:00,66.55,66.67,66.55,66.66,61800.0,52.4432,52.5377,52.4432,52.5298,61800.0
2010-06-23 11:35:00,66.65,66.67,66.57,66.64,50800.0,52.522,52.5377,52.4589,52.5141,50800.0
2010-06-23 11:40:00,66.62,66.73,66.61,66.68,45400.0,52.4983,52.585,52.4904,52.5456,45400.0
2010-06-23 11:45:00,66.7,66.81,66.69,66.7,32900.0,52.5614,52.648,52.5535,52.5614,32900.0
2010-06-23 11:50:00,66.67,66.75,66.57,66.65,49700.0,52.5377,52.6008,52.4589,52.522,49700.0
2010-06-23 11:55:00,66.65,66.76,66.62,66.68,33100.0,52.522,52.6086,52.4983,52.5456,33100.0
2010-06-23 12:00:00,66.68,66.72,66.65,66.69,16100.0,52.5456,52.5771,52.522,52.5535,16100.0
2010-06-23 12:05:00,66.69,66.74,66.68,66.72,20400.0,52.5535,52.5929,52.5456,52.5771,20400.0
2010-06-23 12:10:00,66.7,66.72,66.62,66.62,14500.0,52.5614,52.5771,52.4983,52.4983,14500.0
2010-06-23 12:15:00,66.62,66.79,66.6,66.79,26000.0,52.4983,52.6323,52.4826,52.6323,26000.0
2010-06-23 12:20:00,66.79,66.79,66.72,66.73,26700.0,52.6323,52.6323,52.5771,52.585,26700.0
2010-06-23 12:25:00,66.73,66.84,66.69,66.81,16200.0,52.585,52.6717,52.5535,52.648,16200.0
2010-06-23 12:30:00,66.8,66.87,66.76,66.8,23900.0,52.6402,52.6953,52.6086,52.6402,23900.0
2010-06-23 12:35:00,66.81,66.9,66.79,66.83,31100.0,52.648,52.719,52.6323,52.6638,31100.0
2010-06-23 12:40:00,66.82,66.89,66.77,66.87,20100.0,52.6559,52.7111,52.6165,52.6953,20100.0
2010-06-23 12:45:00,66.88,66.99,66.86,66.99,28000.0,52.7032,52.7899,52.6874,52.7899,28000.0
2010-06-23 12:50:00,67.0,67.06,66.99,67.01,28600.0,52.7978,52.845,52.7899,52.8056,28600.0
2010-06-23 12:55:00,67.0,67.16,66.99,67.1,30100.0,52.7978,52.9239,52.7899,52.8766,30100.0
2010-06-23 13:00:00,67.09,67.18,67.07,67.08,49700.0,52.8687,52.9396,52.8529,52.8608,49700.0
2010-06-23 13:05:00,67.06,67.1,67.05,67.08,50700.0,52.845,52.8766,52.8372,52.8608,50700.0
2010-06-23 13:10:00,67.11,67.28,67.09,67.26,38900.0,52.8845,53.0184,52.8687,53.0027,38900.0
2010-06-23 13:15:00,67.26,67.28,67.1,67.12,36100.0,53.0027,53.0184,52.8766,52.8923,36100.0
2010-06-23 13:20:00,67.11,67.12,67.05,67.06,14000.0,52.8845,52.8923,52.8372,52.845,14000.0
2010-06-23 13:25:00,67.07,67.19,67.06,67.16,21300.0,52.8529,52.9475,52.845,52.9239,21300.0
2010-06-23 13:30:00,67.16,67.22,67.14,67.2,13100.0,52.9239,52.9711,52.9081,52.9554,13100.0
2010-06-23 13:35:00,67.21,67.3,67.2,67.29,35500.0,52.9633,53.0342,52.9554,53.0263,35500.0
2010-06-23 13:40:00,67.31,67.31,67.2,67.23,15000.0,53.0421,53.0421,52.9554,52.979,15000.0
2010-06-23 13:45:00,67.25,67.25,67.12,67.16,16700.0,52.9948,52.9948,52.8923,52.9239,16700.0
2010-06-23 13:50:00,67.18,67.34,67.16,67.23,81800.0,52.9396,53.0657,52.9239,52.979,81800.0
2010-06-23 13:55:00,67.23,67.36,67.22,67.33,53300.0,52.979,53.0815,52.9711,53.0578,53300.0
2010-06-23 14:00:00,67.32,67.45,67.29,67.45,62700.0,53.0499,53.1524,53.0263,53.1524,62700.0
2010-06-23 14:05:00,67.43,67.47,67.38,67.43,39100.0,53.1366,53.1681,53.0972,53.1366,39100.0
2010-06-23 14:10:00,67.4,67.48,67.39,67.47,43800.0,53.113,53.176,53.1051,53.1681,43800.0
2010-06-23 14:15:00,67.47,67.58,67.26,67.56,117100.0,53.1681,53.2548,53.0027,53.2391,117100.0
2010-06-23 14:20:00,67.56,67.64,67.27,67.35,159700.0,53.2391,53.3021,53.0105,53.0736,159700.0
2010-06-23 14:25:00,67.34,67.54,67.2,67.5,118800.0,53.0657,53.2233,52.9554,53.1918,118800.0
2010-06-23 14:30:00,67.51,67.88,67.51,67.75,113000.0,53.1997,53.4912,53.1997,53.3888,113000.0
2010-06-23 14:35:00,67.72,67.83,67.54,67.59,81800.0,53.3651,53.4518,53.2233,53.2627,81800.0
2010-06-23 14:40:00,67.62,67.66,67.46,67.47,43800.0,53.2863,53.3179,53.1603,53.1681,43800.0
2010-06-23 14:45:00,67.46,67.63,67.33,67.48,158500.0,53.1603,53.2942,53.0578,53.176,158500.0
2010-06-23 14:50:00,67.48,67.66,67.39,67.58,129000.0,53.176,53.3179,53.1051,53.2548,129000.0
2010-06-23 14:55:00,67.57,67.6,67.39,67.48,95500.0,53.2469,53.2706,53.1051,53.176,95500.0
2010-06-23 15:00:00,67.48,67.64,67.39,67.41,105000.0,53.176,53.3021,53.1051,53.1209,105000.0
2010-06-23 15:05:00,67.41,67.44,67.28,67.4,199800.0,53.1209,53.1445,53.0184,53.113,199800.0
2010-06-23 15:10:00,67.41,67.58,67.4,67.44,145800.0,53.1209,53.2548,53.113,53.1445,145800.0
2010-06-23 15:15:00,67.45,67.55,67.32,67.34,328700.0,53.1524,53.2312,53.0499,53.0657,328700.0
2010-06-23 15:20:00,67.33,67.43,67.2,67.38,131900.0,53.0578,53.1366,52.9554,53.0972,131900.0
2010-06-23 15:25:00,67.39,67.58,67.33,67.56,64400.0,53.1051,53.2548,53.0578,53.2391,64400.0
2010-06-23 15:30:00,67.55,67.56,67.29,67.36,89600.0,53.2312,53.2391,53.0263,53.0815,89600.0
2010-06-23 15:35:00,67.36,67.43,67.26,67.4,160100.0,53.0815,53.1366,53.0027,53.113,160100.0
2010-06-23 15:40:00,67.4,67.53,67.28,67.46,131100.0,53.113,53.2154,53.0184,53.1603,131100.0
2010-06-23 15:45:00,67.47,67.66,67.43,67.61,187100.0,53.1681,53.3179,53.1366,53.2785,187100.0
2010-06-23 15:50:00,67.6,67.64,67.5,67.58,287400.0,53.2706,53.3021,53.1918,53.2548,287400.0
2010-06-23 15:55:00,67.58,67.59,67.37,67.45,285100.0,53.2548,53.2627,53.0893,53.1524,285100.0
2010-06-24 09:30:00,67.17,67.56,67.15,67.54,109800.0,52.9317,53.2391,52.916,53.2233,109800.0
2010-06-24 09:35:00,67.56,67.66,67.26,67.45,80900.0,53.2391,53.3179,53.0027,53.1524,80900.0
2010-06-24 09:40:00,67.44,67.61,67.21,67.51,75700.0,53.1445,53.2785,52.9633,53.1997,75700.0
2010-06-24 09:45:00,67.51,67.57,67.46,67.47,55300.0,53.1997,53.2469,53.1603,53.1681,55300.0
2010-06-24 09:50:00,67.47,67.47,67.27,67.4,42700.0,53.1681,53.1681,53.0105,53.113,42700.0
2010-06-24 09:55:00,67.41,67.45,67.16,67.25,136100.0,53.1209,53.1524,52.9239,52.9948,136100.0
2010-06-24 10:00:00,67.25,67.38,67.2,67.22,182600.0,52.9948,53.0972,52.9554,52.9711,182600.0
2010-06-24 10:05:00,67.22,67.34,67.17,67.21,170000.0,52.9711,53.0657,52.9317,52.9633,170000.0
2010-06-24 10:10:00,67.21,67.33,67.18,67.23,84800.0,52.9633,53.0578,52.9396,52.979,84800.0
2010-06-24 10:15:00,67.23,67.87,67.19,67.87,151000.0,52.979,53.4834,52.9475,53.4834,151000.0
2010-06-24 10:20:00,67.86,67.96,67.76,67.83,146100.0,53.4755,53.5543,53.3967,53.4518,146100.0
2010-06-24 10:25:00,67.84,68.16,67.83,67.93,59000.0,53.4597,53.7119,53.4518,53.5306,59000.0
2010-06-24 10:30:00,67.95,67.95,67.68,67.68,42000.0,53.5464,53.5464,53.3336,53.3336,42000.0
2010-06-24 10:35:00,67.71,67.78,67.6,67.74,49400.0,53.3573,53.4124,53.2706,53.3809,49400.0
2010-06-24 10:40:00,67.75,67.76,67.29,67.3,101700.0,53.3888,53.3967,53.0263,53.0342,101700.0
2010-06-24 10:45:00,67.32,67.56,67.16,67.54,92200.0,53.0499,53.2391,52.9239,53.2233,92200.0
2010-06-24 10:50:00,67.51,67.52,67.27,67.32,99300.0,53.1997,53.2075,53.0105,53.0499,99300.0
2010-06-24 10:55:00,67.3,67.43,67.22,67.38,171300.0,53.0342,53.1366,52.9711,53.0972,171300.0
2010-06-24 11:00:00,67.37,67.55,67.14,67.49,147800.0,53.0893,53.2312,52.9081,53.1839,147800.0
2010-06-24 11:05:00,67.49,67.5,67.28,67.42,176800.0,53.1839,53.1918,53.0184,53.1287,176800.0
2010-06-24 11:10:00,67.41,67.43,67.3,67.33,60200.0,53.1209,53.1366,53.0342,53.0578,60200.0
2010-06-24 11:15:00,67.35,67.45,67.29,67.31,62800.0,53.0736,53.1524,53.0263,53.0421,62800.0
2010-06-24 11:20:00,67.32,67.43,67.22,67.39,87500.0,53.0499,53.1366,52.9711,53.1051,87500.0
2010-06-24 11:25:00,67.38,67.48,67.26,67.27,36900.0,53.0972,53.176,53.0027,53.0105,36900.0
2010-06-24 11:30:00,67.27,67.46,67.23,67.36,72000.0,53.0105,53.1603,52.979,53.0815,72000.0
2010-06-24 11:35:00,67.35,67.56,67.32,67.55,61200.0,53.0736,53.2391,53.0499,53.2312,61200.0
2010-06-24 11:40:00,67.55,67.63,67.5,67.57,47100.0,53.2312,53.2942,53.1918,53.2469,47100.0
2010-06-24 11:45:00,67.57,67.67,67.53,67.63,30000.0,53.2469,53.3257,53.2154,53.2942,30000.0
2010-06-24 11:50:00,67.64,67.68,67.47,67.52,28300.0,53.3021,53.3336,53.1681,53.2075,28300.0
2010-06-24 11:55:00,67.53,67.57,67.33,67.34,31000.0,53.2154,53.2469,53.0578,53.0657,31000.0
2010-06-24 12:00:00,67.36,67.57,67.36,67.52,42600.0,53.0815,53.2469,53.0815,53.2075,42600.0
2010-06-24 12:05:00,67.52,67.54,67.4,67.45,36400.0,53.2075,53.2233,53.113,53.1524,36400.0
2010-06-24 12:10:00,67.45,67.58,67.44,67.58,57300.0,53.1524,53.2548,53.1445,53.2548,57300.0
2010-06-24 12:15:00,67.58,67.61,67.51,67.57,23800.0,53.2548,53.2785,53.1997,53.2469,23800.0
2010-06-24 12:20:00,67.57,67.71,67.55,67.61,54100.0,53.2469,53.3573,53.2312,53.2785,54100.0
2010-06-24 12:25:00,67.61,67.65,67.47,67.52,23400.0,53.2785,53.31,53.1681,53.2075,23400.0
2010-06-24 12:30:00,67.52,67.52,67.45,67.49,47900.0,53.2075,53.2075,53.1524,53.1839,47900.0
2010-06-24 12:35:00,67.47,67.5,67.38,67.45,47600.0,53.1681,53.1918,53.0972,53.1524,47600.0
2010-06-24 12:40:00,67.44,67.52,67.38,67.39,49900.0,53.1445,53.2075,53.0972,53.1051,49900.0
2010-06-24 12:45:00,67.38,67.49,67.33,67.44,47600.0,53.0972,53.1839,53.0578,53.1445,47600.0
2010-06-24 12:50:00,67.43,67.58,67.41,67.58,37100.0,53.1366,53.2548,53.1209,53.2548,37100.0
2010-06-24 12:55:00,67.58,67.69,67.55,67.62,30000.0,53.2548,53.3415,53.2312,53.2863,30000.0
2010-06-24 13:00:00,67.62,67.78,67.51,67.71,37000.0,53.2863,53.4124,53.1997,53.3573,37000.0
2010-06-24 13:05:00,67.71,67.79,67.68,67.78,59400.0,53.3573,53.4203,53.3336,53.4124,59400.0
2010-06-24 13:10:00,67.78,68.08,67.78,68.07,85500.0,53.4124,53.6488,53.4124,53.641,85500.0
2010-06-24 13:15:00,68.09,68.14,68.04,68.08,74300.0,53.6567,53.6961,53.6173,53.6488,74300.0
2010-06-24 13:20:00,68.09,68.11,68.0,68.04,45200.0,53.6567,53.6725,53.5858,53.6173,45200.0
2010-06-24 13:25:00,68.03,68.08,67.87,67.91,39500.0,53.6094,53.6488,53.4834,53.5149,39500.0
2010-06-24 13:30:00,67.9,68.06,67.84,68.04,36800.0,53.507,53.6331,53.4597,53.6173,36800.0
2010-06-24 13:35:00,68.05,68.18,68.01,68.06,40500.0,53.6252,53.7276,53.5937,53.6331,40500.0
2010-06-24 13:40:00,68.05,68.07,67.93,68.0,60000.0,53.6252,53.641,53.5306,53.5858,60000.0
2010-06-24 13:45:00,68.02,68.04,67.88,68.01,24700.0,53.6016,53.6173,53.4912,53.5937,24700.0
2010-06-24 13:50:00,67.99,68.23,67.96,68.12,49900.0,53.5779,53.767,53.5543,53.6804,49900.0
2010-06-24 13:55:00,68.13,68.24,68.12,68.12,37700.0,53.6882,53.7749,53.6804,53.6804,37700.0
2010-06-24 14:00:00,68.13,68.14,67.99,68.02,30100.0,53.6882,53.6961,53.5779,53.6016,30100.0
2010-06-24 14:05:00,68.02,68.19,68.01,68.1,51200.0,53.6016,53.7355,53.5937,53.6646,51200.0
2010-06-24 14:10:00,68.11,68.12,67.91,67.92,28400.0,53.6725,53.6804,53.5149,53.5228,28400.0
2010-06-24 14:15:00,67.93,67.94,67.84,67.89,32400.0,53.5306,53.5385,53.4597,53.4991,32400.0
2010-06-24 14:20:00,67.91,67.91,67.78,67.82,17700.0,53.5149,53.5149,53.4124,53.4439,17700.0
2010-06-24 14:25:00,67.85,68.01,67.82,67.95,47400.0,53.4676,53.5937,53.4439,53.5464,47400.0
2010-06-24 14:30:00,67.95,68.05,67.9,68.03,113500.0,53.5464,53.6252,53.507,53.6094,113500.0
2010-06-24 14:35:00,68.01,68.07,67.83,67.91,129000.0,53.5937,53.641,53.4518,53.5149,129000.0
2010-06-24 14:40:00,67.9,67.9,67.73,67.75,82200.0,53.507,53.507,53.373,53.3888,82200.0
2010-06-24 14:45:00,67.75,67.83,67.59,67.65,81800.0,53.3888,53.4518,53.2627,53.31,81800.0
2010-06-24 14:50:00,67.66,67.75,67.6,67.72,80200.0,53.3179,53.3888,53.2706,53.3651,80200.0
2010-06-24 14:55:00,67.7,67.76,67.64,67.75,126900.0,53.3494,53.3967,53.3021,53.3888,126900.0
2010-06-24 15:00:00,67.75,67.77,67.67,67.7,110400.0,53.3888,53.4045,53.3257,53.3494,110400.0
2010-06-24 15:05:00,67.69,67.78,67.63,67.7,151800.0,53.3415,53.4124,53.2942,53.3494,151800.0
2010-06-24 15:10:00,67.7,67.76,67.6,67.71,372600.0,53.3494,53.3967,53.2706,53.3573,372600.0
2010-06-24 15:15:00,67.69,67.79,67.6,67.74,214700.0,53.3415,53.4203,53.2706,53.3809,214700.0
2010-06-24 15:20:00,67.75,67.8,67.66,67.7,142800.0,53.3888,53.4282,53.3179,53.3494,142800.0
2010-06-24 15:25:00,67.7,67.96,67.4,67.86,142800.0,53.3494,53.5543,53.113,53.4755,142800.0
2010-06-24 15:30:00,67.85,67.93,67.67,67.73,87600.0,53.4676,53.5306,53.3257,53.373,87600.0
2010-06-24 15:35:00,67.73,67.85,67.66,67.74,169500.0,53.373,53.4676,53.3179,53.3809,169500.0
2010-06-24 15:40:00,67.75,67.82,67.66,67.75,139200.0,53.3888,53.4439,53.3179,53.3888,139200.0
2010-06-24 15:45:00,67.76,67.81,67.64,67.72,267900.0,53.3967,53.4361,53.3021,53.3651,267900.0
2010-06-24 15:50:00,67.71,67.74,67.56,67.63,268400.0,53.3573,53.3809,53.2391,53.2942,268400.0
2010-06-24 15:55:00,67.64,67.65,67.35,67.46,514300.0,53.3021,53.31,53.0736,53.1603,514300.0
2010-06-25 09:30:00,67.39,67.61,67.21,67.4,252800.0,53.1051,53.2785,52.9633,53.113,252800.0
2010-06-25 09:35:00,67.4,67.4,67.02,67.32,97800.0,53.113,53.113,52.8135,53.0499,97800.0
2010-06-25 09:40:00,67.33,67.37,67.08,67.27,114400.0,53.0578,53.0893,52.8608,53.0105,114400.0
2010-06-25 09:45:00,67.26,67.44,67.08,67.43,59900.0,53.0027,53.1445,52.8608,53.1366,59900.0
2010-06-25 09:50:00,67.41,67.45,67.19,67.45,87100.0,53.1209,53.1524,52.9475,53.1524,87100.0
2010-06-25 09:55:00,67.46,67.83,67.44,67.78,142300.0,53.1603,53.4518,53.1445,53.4124,142300.0
2010-06-25 10:00:00,67.77,67.88,67.7,67.7,67400.0,53.4045,53.4912,53.3494,53.3494,67400.0
2010-06-25 10:05:00,67.68,67.83,67.68,67.71,111000.0,53.3336,53.4518,53.3336,53.3573,111000.0
2010-06-25 10:10:00,67.7,67.99,67.64,67.88,220000.0,53.3494,53.5779,53.3021,53.4912,220000.0
2010-06-25 10:15:00,67.89,67.89,67.66,67.67,60600.0,53.4991,53.4991,53.3179,53.3257,60600.0
2010-06-25 10:20:00,67.68,67.68,67.29,67.4,108400.0,53.3336,53.3336,53.0263,53.113,108400.0
2010-06-25 10:25:00,67.39,67.58,67.33,67.52,80000.0,53.1051,53.2548,53.0578,53.2075,80000.0
2010-06-25 10:30:00,67.53,67.53,67.29,67.47,45300.0,53.2154,53.2154,53.0263,53.1681,45300.0
2010-06-25 10:35:00,67.45,67.49,67.27,67.39,139200.0,53.1524,53.1839,53.0105,53.1051,139200.0
2010-06-25 10:40:00,67.4,67.51,67.34,67.5,58800.0,53.113,53.1997,53.0657,53.1918,58800.0
2010-06-25 10:45:00,67.51,67.6,67.24,67.24,86200.0,53.1997,53.2706,52.9869,52.9869,86200.0
2010-06-25 10:50:00,67.24,67.3,66.76,66.82,66200.0,52.9869,53.0342,52.6086,52.6559,66200.0
2010-06-25 10:55:00,66.82,66.82,66.67,66.75,119000.0,52.6559,52.6559,52.5377,52.6008,119000.0
2010-06-25 11:00:00,66.76,67.05,66.75,66.95,86700.0,52.6086,52.8372,52.6008,52.7584,86700.0
2010-06-25 11:05:00,66.95,67.16,66.94,67.06,40800.0,52.7584,52.9239,52.7505,52.845,40800.0
2010-06-25 11:10:00,67.07,67.1,66.9,66.96,37200.0,52.8529,52.8766,52.719,52.7662,37200.0
2010-06-25 11:15:00,66.99,67.08,66.96,67.05,25700.0,52.7899,52.8608,52.7662,52.8372,25700.0
2010-06-25 11:20:00,67.06,67.12,66.9,67.12,34900.0,52.845,52.8923,52.719,52.8923,34900.0
2010-06-25 11:25:00,67.12,67.39,67.02,67.36,56500.0,52.8923,53.1051,52.8135,53.0815,56500.0
2010-06-25 11:30:00,67.36,67.54,67.36,67.48,125900.0,53.0815,53.2233,53.0815,53.176,125900.0
2010-06-25 11:35:00,67.49,67.5,67.39,67.42,114400.0,53.1839,53.1918,53.1051,53.1287,114400.0
2010-06-25 11:40:00,67.42,67.52,67.23,67.34,85300.0,53.1287,53.2075,52.979,53.0657,85300.0
2010-06-25 11:45:00,67.34,67.52,67.25,67.52,29200.0,53.0657,53.2075,52.9948,53.2075,29200.0
2010-06-25 11:50:00,67.52,67.74,67.49,67.66,77900.0,53.2075,53.3809,53.1839,53.3179,77900.0
2010-06-25 11:55:00,67.65,67.65,67.53,67.54,29800.0,53.31,53.31,53.2154,53.2233,29800.0
2010-06-25 12:00:00,67.53,67.57,67.48,67.57,29500.0,53.2154,53.2469,53.176,53.2469,29500.0
2010-06-25 12:05:00,67.57,67.72,67.49,67.7,31500.0,53.2469,53.3651,53.1839,53.3494,31500.0
2010-06-25 12:10:00,67.7,67.72,67.61,67.69,41100.0,53.3494,53.3651,53.2785,53.3415,41100.0
2010-06-25 12:15:00,67.68,67.71,67.49,67.71,26000.0,53.3336,53.3573,53.1839,53.3573,26000.0
2010-06-25 12:20:00,67.72,67.93,67.66,67.92,60000.0,53.3651,53.5306,53.3179,53.5228,60000.0
2010-06-25 12:25:00,67.91,67.94,67.81,67.89,39800.0,53.5149,53.5385,53.4361,53.4991,39800.0
2010-06-25 12:30:00,67.88,67.93,67.81,67.9,104800.0,53.4912,53.5306,53.4361,53.507,104800.0
2010-06-25 12:35:00,67.91,68.06,67.83,67.97,67100.0,53.5149,53.6331,53.4518,53.5622,67100.0
2010-06-25 12:40:00,67.96,68.03,67.92,67.93,39300.0,53.5543,53.6094,53.5228,53.5306,39300.0
2010-06-25 12:45:00,67.94,67.99,67.91,67.94,29700.0,53.5385,53.5779,53.5149,53.5385,29700.0
2010-06-25 12:50:00,67.93,67.93,67.64,67.64,48400.0,53.5306,53.5306,53.3021,53.3021,48400.0
2010-06-25 12:55:00,67.66,67.75,67.66,67.71,25100.0,53.3179,53.3888,53.3179,53.3573,25100.0
2010-06-25 13:00:00,67.7,67.92,67.67,67.88,32300.0,53.3494,53.5228,53.3257,53.4912,32300.0
2010-06-25 13:05:00,67.88,68.0,67.83,67.99,31100.0,53.4912,53.5858,53.4518,53.5779,31100.0
2010-06-25 13:10:00,67.98,67.99,67.73,67.75,37900.0,53.57,53.5779,53.373,53.3888,37900.0
2010-06-25 13:15:00,67.74,67.89,67.73,67.84,54200.0,53.3809,53.4991,53.373,53.4597,54200.0
2010-06-25 13:20:00,67.84,67.88,67.81,67.84,18200.0,53.4597,53.4912,53.4361,53.4597,18200.0
2010-06-25 13:25:00,67.85,67.99,67.78,67.97,38500.0,53.4676,53.5779,53.4124,53.5622,38500.0
2010-06-25 13:30:00,67.98,68.01,67.9,67.97,59800.0,53.57,53.5937,53.507,53.5622,59800.0
2010-06-25 13:35:00,67.97,68.11,67.96,67.98,61600.0,53.5622,53.6725,53.5543,53.57,61600.0
2010-06-25 13:40:00,67.99,68.04,67.86,67.93,19400.0,53.5779,53.6173,53.4755,53.5306,19400.0
2010-06-25 13:45:00,67.93,67.98,67.73,67.83,51600.0,53.5306,53.57,53.373,53.4518,51600.0
2010-06-25 13:50:00,67.82,67.82,67.67,67.73,34500.0,53.4439,53.4439,53.3257,53.373,34500.0
2010-06-25 13:55:00,67.73,67.89,67.72,67.83,41100.0,53.373,53.4991,53.3651,53.4518,41100.0
2010-06-25 14:00:00,67.83,67.92,67.69,67.83,60700.0,53.4518,53.5228,53.3415,53.4518,60700.0
2010-06-25 14:05:00,67.83,67.83,67.62,67.71,51300.0,53.4518,53.4518,53.2863,53.3573,51300.0
2010-06-25 14:10:00,67.71,67.92,67.69,67.92,31700.0,53.3573,53.5228,53.3415,53.5228,31700.0
2010-06-25 14:15:00,67.9,67.93,67.85,67.92,38400.0,53.507,53.5306,53.4676,53.5228,38400.0
2010-06-25 14:20:00,67.93,67.94,67.73,67.86,37000.0,53.5306,53.5385,53.373,53.4755,37000.0
2010-06-25 14:25:00,67.84,67.9,67.75,67.85,19200.0,53.4597,53.507,53.3888,53.4676,19200.0
2010-06-25 14:30:00,67.86,67.86,67.65,67.79,35800.0,53.4755,53.4755,53.31,53.4203,35800.0
2010-06-25 14:35:00,67.79,67.86,67.74,67.86,21800.0,53.4203,53.4755,53.3809,53.4755,21800.0
2010-06-25 14:40:00,67.86,67.93,67.81,67.87,23200.0,53.4755,53.5306,53.4361,53.4834,23200.0
2010-06-25 14:45:00,67.87,67.91,67.75,67.8,24400.0,53.4834,53.5149,53.3888,53.4282,24400.0
2010-06-25 14:50:00,67.81,67.93,67.8,67.86,20800.0,53.4361,53.5306,53.4282,53.4755,20800.0
2010-06-25 14:55:00,67.86,67.89,67.71,67.78,26000.0,53.4755,53.4991,53.3573,53.4124,26000.0
2010-06-25 15:00:00,67.77,67.78,67.61,67.63,42400.0,53.4045,53.4124,53.2785,53.2942,42400.0
2010-06-25 15:05:00,67.63,67.67,67.57,67.66,46700.0,53.2942,53.3257,53.2469,53.3179,46700.0
2010-06-25 15:10:00,67.67,67.67,67.56,67.64,72400.0,53.3257,53.3257,53.2391,53.3021,72400.0
2010-06-25 15:15:00,67.64,67.65,67.43,67.5,68000.0,53.3021,53.31,53.1366,53.1918,68000.0
2010-06-25 15:20:00,67.5,67.61,67.43,67.5,72300.0,53.1918,53.2785,53.1366,53.1918,72300.0
2010-06-25 15:25:00,67.5,67.59,67.46,67.51,60500.0,53.1918,53.2627,53.1603,53.1997,60500.0
2010-06-25 15:30:00,67.52,67.79,67.43,67.79,186600.0,53.2075,53.4203,53.1366,53.4203,186600.0
2010-06-25 15:35:00,67.77,67.89,67.74,67.88,100700.0,53.4045,53.4991,53.3809,53.4912,100700.0
2010-06-25 15:40:00,67.88,67.92,67.72,67.8,141500.0,53.4912,53.5228,53.3651,53.4282,141500.0
2010-06-25 15:45:00,67.81,67.93,67.73,67.93,344700.0,53.4361,53.5306,53.373,53.5306,344700.0
2010-06-25 15:50:00,67.93,68.0,67.67,67.97,338700.0,53.5306,53.5858,53.3257,53.5622,338700.0
2010-06-25 15:55:00,67.96,68.47,67.96,68.47,914400.0,53.5543,53.9562,53.5543,53.9562,914400.0
2010-06-28 09:30:00,68.41,68.62,68.01,68.06,120300.0,53.9089,54.0744,53.5937,53.6331,120300.0
2010-06-28 09:35:00,68.09,68.39,67.85,68.02,97800.0,53.6567,53.8931,53.4676,53.6016,97800.0
2010-06-28 09:40:00,68.02,68.23,68.0,68.22,75400.0,53.6016,53.767,53.5858,53.7592,75400.0
2010-06-28 09:45:00,68.24,68.24,67.87,67.96,60200.0,53.7749,53.7749,53.4834,53.5543,60200.0
2010-06-28 09:50:00,67.94,68.1,67.67,67.67,52800.0,53.5385,53.6646,53.3257,53.3257,52800.0
2010-06-28 09:55:00,67.67,67.93,67.43,67.93,73500.0,53.3257,53.5306,53.1366,53.5306,73500.0
2010-06-28 10:00:00,67.94,67.96,67.69,67.69,62700.0,53.5385,53.5543,53.3415,53.3415,62700.0
2010-06-28 10:05:00,67.69,67.7,67.43,67.48,72600.0,53.3415,53.3494,53.1366,53.176,72600.0
2010-06-28 10:10:00,67.47,67.63,67.47,67.58,46400.0,53.1681,53.2942,53.1681,53.2548,46400.0
2010-06-28 10:15:00,67.58,67.65,67.52,67.56,40900.0,53.2548,53.31,53.2075,53.2391,40900.0
2010-06-28 10:20:00,67.55,67.68,67.53,67.66,52300.0,53.2312,53.3336,53.2154,53.3179,52300.0
2010-06-28 10:25:00,67.66,67.78,67.64,67.76,66700.0,53.3179,53.4124,53.3021,53.3967,66700.0
2010-06-28 10:30:00,67.76,67.82,67.62,67.68,48900.0,53.3967,53.4439,53.2863,53.3336,48900.0
2010-06-28 10:35:00,67.68,67.74,67.62,67.65,53300.0,53.3336,53.3809,53.2863,53.31,53300.0
2010-06-28 10:40:00,67.66,68.0,67.64,67.97,95900.0,53.3179,53.5858,53.3021,53.5622,95900.0
2010-06-28 10:45:00,67.96,68.11,67.9,68.04,49700.0,53.5543,53.6725,53.507,53.6173,49700.0
2010-06-28 10:50:00,68.04,68.15,67.99,68.15,46000.0,53.6173,53.704,53.5779,53.704,46000.0
2010-06-28 10:55:00,68.15,68.22,68.09,68.21,43600.0,53.704,53.7592,53.6567,53.7513,43600.0
2010-06-28 11:00:00,68.21,68.31,68.19,68.31,43600.0,53.7513,53.8301,53.7355,53.8301,43600.0
2010-06-28 11:05:00,68.31,68.44,68.31,68.4,49800.0,53.8301,53.9325,53.8301,53.901,49800.0
2010-06-28 11:10:00,68.41,68.52,68.37,68.49,65800.0,53.9089,53.9956,53.8774,53.9719,65800.0
2010-06-28 11:15:00,68.48,68.5,68.28,68.32,44400.0,53.964,53.9798,53.8064,53.838,44400.0
2010-06-28 11:20:00,68.31,68.31,68.22,68.25,50400.0,53.8301,53.8301,53.7592,53.7828,50400.0
2010-06-28 11:25:00,68.25,68.5,68.25,68.43,61800.0,53.7828,53.9798,53.7828,53.9246,61800.0
2010-06-28 11:30:00,68.43,68.5,68.31,68.33,47600.0,53.9246,53.9798,53.8301,53.8458,47600.0
2010-06-28 11:35:00,68.36,68.45,68.32,68.39,29800.0,53.8695,53.9404,53.838,53.8931,29800.0
2010-06-28 11:40:00,68.37,68.57,68.37,68.45,44700.0,53.8774,54.035,53.8774,53.9404,44700.0
2010-06-28 11:45:00,68.44,68.53,68.38,68.47,32800.0,53.9325,54.0034,53.8852,53.9562,32800.0
2010-06-28 11:50:00,68.48,68.48,68.24,68.24,38400.0,53.964,53.964,53.7749,53.7749,38400.0
2010-06-28 11:55:00,68.25,68.26,68.1,68.11,53600.0,53.7828,53.7907,53.6646,53.6725,53600.0
2010-06-28 12:00:00,68.1,68.15,67.97,67.97,59600.0,53.6646,53.704,53.5622,53.5622,59600.0
2010-06-28 12:05:00,67.98,68.08,67.96,68.08,42000.0,53.57,53.6488,53.5543,53.6488,42000.0
2010-06-28 12:10:00,68.08,68.11,68.02,68.03,53600.0,53.6488,53.6725,53.6016,53.6094,53600.0
2010-06-28 12:15:00,68.03,68.04,67.85,67.92,69600.0,53.6094,53.6173,53.4676,53.5228,69600.0
2010-06-28 12:20:00,67.91,67.97,67.85,67.96,34500.0,53.5149,53.5622,53.4676,53.5543,34500.0
2010-06-28 12:25:00,67.96,68.04,67.92,68.03,36700.0,53.5543,53.6173,53.5228,53.6094,36700.0
2010-06-28 12:30:00,68.03,68.07,67.94,68.01,34600.0,53.6094,53.641,53.5385,53.5937,34600.0
2010-06-28 12:35:00,68.02,68.02,67.77,67.78,69400.0,53.6016,53.6016,53.4045,53.4124,69400.0
2010-06-28 12:40:00,67.78,67.87,67.7,67.83,38500.0,53.4124,53.4834,53.3494,53.4518,38500.0
2010-06-28 12:45:00,67.83,67.91,67.7,67.91,63700.0,53.4518,53.5149,53.3494,53.5149,63700.0
2010-06-28 12:50:00,67.88,67.93,67.76,67.87,26300.0,53.4912,53.5306,53.3967,53.4834,26300.0
2010-06-28 12:55:00,67.86,67.99,67.86,67.94,27700.0,53.4755,53.5779,53.4755,53.5385,27700.0
2010-06-28 13:00:00,67.94,67.96,67.74,67.74,41500.0,53.5385,53.5543,53.3809,53.3809,41500.0
2010-06-28 13:05:00,67.74,67.8,67.62,67.72,55800.0,53.3809,53.4282,53.2863,53.3651,55800.0
2010-06-28 13:10:00,67.72,67.72,67.6,67.62,30800.0,53.3651,53.3651,53.2706,53.2863,30800.0
2010-06-28 13:15:00,67.63,67.66,67.56,67.56,34700.0,53.2942,53.3179,53.2391,53.2391,34700.0
2010-06-28 13:20:00,67.56,67.72,67.55,67.69,40800.0,53.2391,53.3651,53.2312,53.3415,40800.0
2010-06-28 13:25:00,67.69,67.79,67.66,67.67,19600.0,53.3415,53.4203,53.3179,53.3257,19600.0
2010-06-28 13:30:00,67.66,67.68,67.53,67.6,42700.0,53.3179,53.3336,53.2154,53.2706,42700.0
2010-06-28 13:35:00,67.61,67.65,67.55,67.65,22500.0,53.2785,53.31,53.2312,53.31,22500.0
2010-06-28 13:40:00,67.64,67.65,67.55,67.61,29300.0,53.3021,53.31,53.2312,53.2785,29300.0
2010-06-28 13:45:00,67.6,67.68,67.55,67.65,28600.0,53.2706,53.3336,53.2312,53.31,28600.0
2010-06-28 13:50:00,67.65,67.73,67.61,67.61,34600.0,53.31,53.373,53.2785,53.2785,34600.0
2010-06-28 13:55:00,67.6,67.75,67.6,67.72,59100.0,53.2706,53.3888,53.2706,53.3651,59100.0
2010-06-28 14:00:00,67.73,67.78,67.71,67.72,106700.0,53.373,53.4124,53.3573,53.3651,106700.0
2010-06-28 14:05:00,67.74,67.8,67.71,67.8,26600.0,53.3809,53.4282,53.3573,53.4282,26600.0
2010-06-28 14:10:00,67.79,67.88,67.76,67.87,28000.0,53.4203,53.4912,53.3967,53.4834,28000.0
2010-06-28 14:15:00,67.86,67.86,67.72,67.72,30000.0,53.4755,53.4755,53.3651,53.3651,30000.0
2010-06-28 14:20:00,67.72,67.78,67.63,67.66,28600.0,53.3651,53.4124,53.2942,53.3179,28600.0
2010-06-28 14:25:00,67.66,67.75,67.57,67.57,31500.0,53.3179,53.3888,53.2469,53.2469,31500.0
2010-06-28 14:30:00,67.57,67.62,67.5,67.53,31400.0,53.2469,53.2863,53.1918,53.2154,31400.0
2010-06-28 14:35:00,67.53,67.7,67.51,67.63,65700.0,53.2154,53.3494,53.1997,53.2942,65700.0
2010-06-28 14:40:00,67.64,67.8,67.62,67.8,52200.0,53.3021,53.4282,53.2863,53.4282,52200.0
2010-06-28 14:45:00,67.79,67.82,67.69,67.76,42600.0,53.4203,53.4439,53.3415,53.3967,42600.0
2010-06-28 14:50:00,67.75,67.84,67.65,67.65,26300.0,53.3888,53.4597,53.31,53.31,26300.0
2010-06-28 14:55:00,67.64,67.74,67.62,67.74,37100.0,53.3021,53.3809,53.2863,53.3809,37100.0
2010-06-28 15:00:00,67.76,67.82,67.7,67.73,45000.0,53.3967,53.4439,53.3494,53.373,45000.0
2010-06-28 15:05:00,67.74,67.81,67.65,67.66,83100.0,53.3809,53.4361,53.31,53.3179,83100.0
2010-06-28 15:10:00,67.67,67.68,67.55,67.58,64400.0,53.3257,53.3336,53.2312,53.2548,64400.0
2010-06-28 15:15:00,67.58,67.66,67.51,67.66,35100.0,53.2548,53.3179,53.1997,53.3179,35100.0
2010-06-28 15:20:00,67.66,67.66,67.48,67.5,61100.0,53.3179,53.3179,53.176,53.1918,61100.0
2010-06-28 15:25:00,67.49,67.5,67.34,67.37,86200.0,53.1839,53.1918,53.0657,53.0893,86200.0
2010-06-28 15:30:00,67.36,67.41,67.31,67.39,110600.0,53.0815,53.1209,53.0421,53.1051,110600.0
2010-06-28 15:35:00,67.38,67.6,67.35,67.57,91400.0,53.0972,53.2706,53.0736,53.2469,91400.0
2010-06-28 15:40:00,67.57,67.68,67.49,67.65,85500.0,53.2469,53.3336,53.1839,53.31,85500.0
2010-06-28 15:45:00,67.67,67.69,67.54,67.56,123900.0,53.3257,53.3415,53.2233,53.2391,123900.0
2010-06-28 15:50:00,67.57,67.57,67.27,67.28,254600.0,53.2469,53.2469,53.0105,53.0184,254600.0
2010-06-28 15:55:00,67.29,67.35,67.26,67.28,244800.0,53.0263,53.0736,53.0027,53.0184,244800.0
2010-06-29 09:30:00,66.16,66.2,65.13,65.27,203500.0,52.1358,52.1673,51.3242,51.4345,203500.0
2010-06-29 09:35:00,65.28,65.35,65.01,65.04,106800.0,51.4424,51.4975,51.2296,51.2532,106800.0
2010-06-29 09:40:00,65.03,65.24,65.0,65.14,124000.0,51.2454,51.4108,51.2217,51.332,124000.0
2010-06-29 09:45:00,65.13,65.29,64.89,65.0,140300.0,51.3242,51.4502,51.135,51.2217,140300.0
2010-06-29 09:50:00,64.97,65.0,64.6,64.65,140400.0,51.1981,51.2217,50.9065,50.9459,140400.0
2010-06-29 09:55:00,64.66,64.89,64.62,64.67,91800.0,50.9538,51.135,50.9223,50.9617,91800.0
2010-06-29 10:00:00,64.68,64.68,64.14,64.16,288900.0,50.9695,50.9695,50.544,50.5598,288900.0
2010-06-29 10:05:00,64.19,64.41,64.08,64.33,90900.0,50.5834,50.7568,50.4967,50.6937,90900.0
2010-06-29 10:10:00,64.32,64.4,64.06,64.18,133000.0,50.6859,50.7489,50.481,50.5755,133000.0
2010-06-29 10:15:00,64.18,64.18,63.74,63.91,165800.0,50.5755,50.5755,50.2288,50.3628,165800.0
2010-06-29 10:20:00,63.91,63.99,63.8,63.93,103200.0,50.3628,50.4258,50.2761,50.3785,103200.0
2010-06-29 10:25:00,63.92,63.93,63.4,63.45,208300.0,50.3706,50.3785,49.9609,50.0003,208300.0
2010-06-29 10:30:00,63.47,63.53,63.33,63.35,151000.0,50.016,50.0633,49.9057,49.9215,151000.0
2010-06-29 10:35:00,63.35,63.49,63.2,63.48,175400.0,49.9215,50.0318,49.8033,50.0239,175400.0
2010-06-29 10:40:00,63.48,63.71,63.46,63.6,275100.0,50.0239,50.2052,50.0082,50.1185,275100.0
2010-06-29 10:45:00,63.58,63.64,63.34,63.64,128800.0,50.1027,50.15,49.9136,50.15,128800.0
2010-06-29 10:50:00,63.65,63.79,63.52,63.67,97900.0,50.1579,50.2682,50.0554,50.1736,97900.0
2010-06-29 10:55:00,63.66,63.86,63.65,63.84,166000.0,50.1658,50.3234,50.1579,50.3076,166000.0
2010-06-29 11:00:00,63.84,63.88,63.72,63.74,168800.0,50.3076,50.3391,50.213,50.2288,168800.0
2010-06-29 11:05:00,63.73,63.87,63.65,63.83,79100.0,50.2209,50.3312,50.1579,50.2997,79100.0
2010-06-29 11:10:00,63.83,63.95,63.79,63.86,86600.0,50.2997,50.3943,50.2682,50.3234,86600.0
2010-06-29 11:15:00,63.86,63.87,63.6,63.64,62700.0,50.3234,50.3312,50.1185,50.15,62700.0
2010-06-29 11:20:00,63.65,63.78,63.61,63.78,69800.0,50.1579,50.2603,50.1264,50.2603,69800.0
2010-06-29 11:25:00,63.79,63.83,63.63,63.76,58500.0,50.2682,50.2997,50.1421,50.2446,58500.0
2010-06-29 11:30:00,63.74,63.74,63.51,63.51,30900.0,50.2288,50.2288,50.0476,50.0476,30900.0
2010-06-29 11:35:00,63.51,63.63,63.46,63.61,46600.0,50.0476,50.1421,50.0082,50.1264,46600.0
2010-06-29 11:40:00,63.6,63.65,63.53,63.61,85900.0,50.1185,50.1579,50.0633,50.1264,85900.0
2010-06-29 11:45:00,63.62,63.73,63.6,63.69,35700.0,50.1342,50.2209,50.1185,50.1894,35700.0
2010-06-29 11:50:00,63.69,63.75,63.66,63.69,40200.0,50.1894,50.2367,50.1658,50.1894,40200.0
2010-06-29 11:55:00,63.69,63.75,63.61,63.71,31100.0,50.1894,50.2367,50.1264,50.2052,31100.0
2010-06-29 12:00:00,63.72,63.75,63.58,63.61,51900.0,50.213,50.2367,50.1027,50.1264,51900.0
2010-06-29 12:05:00,63.6,63.79,63.55,63.74,49400.0,50.1185,50.2682,50.0791,50.2288,49400.0
2010-06-29 12:10:00,63.74,63.8,63.69,63.76,80900.0,50.2288,50.2761,50.1894,50.2446,80900.0
2010-06-29 12:15:00,63.75,63.95,63.71,63.87,57500.0,50.2367,50.3943,50.2052,50.3312,57500.0
2010-06-29 12:20:00,63.87,64.09,63.83,64.09,35000.0,50.3312,50.5046,50.2997,50.5046,35000.0
2010-06-29 12:25:00,64.08,64.08,63.93,64.0,58800.0,50.4967,50.4967,50.3785,50.4337,58800.0
2010-06-29 12:30:00,63.99,63.99,63.88,63.97,31900.0,50.4258,50.4258,50.3391,50.41,31900.0
2010-06-29 12:35:00,63.96,64.03,63.96,64.03,67500.0,50.4022,50.4573,50.4022,50.4573,67500.0
2010-06-29 12:40:00,64.03,64.11,63.99,64.02,55000.0,50.4573,50.5204,50.4258,50.4494,55000.0
2010-06-29 12:45:00,64.03,64.19,64.03,64.16,43400.0,50.4573,50.5834,50.4573,50.5598,43400.0
2010-06-29 12:50:00,64.15,64.15,64.01,64.01,33100.0,50.5519,50.5519,50.4416,50.4416,33100.0
2010-06-29 12:55:00,64.02,64.03,63.85,63.93,37100.0,50.4494,50.4573,50.3155,50.3785,37100.0
2010-06-29 13:00:00,63.92,63.99,63.92,63.98,27700.0,50.3706,50.4258,50.3706,50.4179,27700.0
2010-06-29 13:05:00,63.97,64.0,63.8,63.93,78500.0,50.41,50.4337,50.2761,50.3785,78500.0
2010-06-29 13:10:00,63.92,63.95,63.8,63.88,24900.0,50.3706,50.3943,50.2761,50.3391,24900.0
2010-06-29 13:15:00,63.88,63.93,63.77,63.8,32100.0,50.3391,50.3785,50.2524,50.2761,32100.0
2010-06-29 13:20:00,63.8,63.86,63.7,63.7,41500.0,50.2761,50.3234,50.1973,50.1973,41500.0
2010-06-29 13:25:00,63.69,63.73,63.64,63.71,35000.0,50.1894,50.2209,50.15,50.2052,35000.0
2010-06-29 13:30:00,63.71,63.72,63.55,63.55,52000.0,50.2052,50.213,50.0791,50.0791,52000.0
2010-06-29 13:35:00,63.55,63.63,63.5,63.51,61700.0,50.0791,50.1421,50.0397,50.0476,61700.0
2010-06-29 13:40:00,63.51,63.7,63.5,63.7,55000.0,50.0476,50.1973,50.0397,50.1973,55000.0
2010-06-29 13:45:00,63.7,63.72,63.6,63.62,56900.0,50.1973,50.213,50.1185,50.1342,56900.0
2010-06-29 13:50:00,63.63,63.65,63.57,63.57,44100.0,50.1421,50.1579,50.0948,50.0948,44100.0
2010-06-29 13:55:00,63.59,63.72,63.57,63.7,84400.0,50.1106,50.213,50.0948,50.1973,84400.0
2010-06-29 14:00:00,63.7,63.7,63.59,63.63,50200.0,50.1973,50.1973,50.1106,50.1421,50200.0
2010-06-29 14:05:00,63.64,63.8,63.63,63.74,50400.0,50.15,50.2761,50.1421,50.2288,50400.0
2010-06-29 14:10:00,63.72,63.8,63.69,63.75,71500.0,50.213,50.2761,50.1894,50.2367,71500.0
2010-06-29 14:15:00,63.75,63.77,63.68,63.7,70600.0,50.2367,50.2524,50.1815,50.1973,70600.0
2010-06-29 14:20:00,63.7,63.75,63.61,63.74,79300.0,50.1973,50.2367,50.1264,50.2288,79300.0
2010-06-29 14:25:00,63.74,63.75,63.63,63.65,95600.0,50.2288,50.2367,50.1421,50.1579,95600.0
2010-06-29 14:30:00,63.64,63.65,63.51,63.53,116900.0,50.15,50.1579,50.0476,50.0633,116900.0
2010-06-29 14:35:00,63.52,63.58,63.4,63.46,108800.0,50.0554,50.1027,49.9609,50.0082,108800.0
2010-06-29 14:40:00,63.47,63.47,63.35,63.39,85200.0,50.016,50.016,49.9215,49.953,85200.0
2010-06-29 14:45:00,63.38,63.4,63.3,63.32,67600.0,49.9451,49.9609,49.8821,49.8978,67600.0
2010-06-29 14:50:00,63.31,63.54,63.25,63.38,114100.0,49.89,50.0712,49.8427,49.9451,114100.0
2010-06-29 14:55:00,63.39,63.41,63.24,63.26,76600.0,49.953,49.9688,49.8348,49.8505,76600.0
2010-06-29 15:00:00,63.26,63.4,63.25,63.37,86500.0,49.8505,49.9609,49.8427,49.9372,86500.0
2010-06-29 15:05:00,63.38,63.46,63.23,63.24,161300.0,49.9451,50.0082,49.8269,49.8348,161300.0
2010-06-29 15:10:00,63.24,63.3,63.16,63.27,115700.0,49.8348,49.8821,49.7717,49.8584,115700.0
2010-06-29 15:15:00,63.27,63.42,63.15,63.16,108200.0,49.8584,49.9766,49.7639,49.7717,108200.0
2010-06-29 15:20:00,63.15,63.23,62.92,63.03,318500.0,49.7639,49.8269,49.5826,49.6693,318500.0
2010-06-29 15:25:00,63.03,63.05,62.82,62.99,181700.0,49.6693,49.6851,49.5038,49.6378,181700.0
2010-06-29 15:30:00,62.99,63.04,62.83,63.0,217900.0,49.6378,49.6772,49.5117,49.6457,217900.0
2010-06-29 15:35:00,63.0,63.08,62.93,63.02,223200.0,49.6457,49.7087,49.5905,49.6614,223200.0
2010-06-29 15:40:00,62.99,63.01,62.65,62.65,238900.0,49.6378,49.6535,49.3699,49.3699,238900.0
2010-06-29 15:45:00,62.65,62.74,62.56,62.63,261000.0,49.3699,49.4408,49.2989,49.3541,261000.0
2010-06-29 15:50:00,62.64,63.14,62.59,63.12,385100.0,49.362,49.756,49.3226,49.7402,385100.0
2010-06-29 15:55:00,63.12,63.21,63.02,63.07,494100.0,49.7402,49.8111,49.6614,49.7008,494100.0
2010-06-30 09:30:00,63.05,63.15,62.75,62.88,125400.0,49.6851,49.7639,49.4487,49.5511,125400.0
2010-06-30 09:35:00,62.89,62.95,62.58,62.58,71500.0,49.559,49.6063,49.3147,49.3147,71500.0
2010-06-30 09:40:00,62.62,63.04,62.58,63.0,205200.0,49.3462,49.6772,49.3147,49.6457,205200.0
2010-06-30 09:45:00,63.0,63.35,62.95,63.32,120100.0,49.6457,49.9215,49.6063,49.8978,120100.0
2010-06-30 09:50:00,63.32,63.55,63.3,63.45,154600.0,49.8978,50.0791,49.8821,50.0003,154600.0
2010-06-30 09:55:00,63.45,63.57,63.32,63.55,144300.0,50.0003,50.0948,49.8978,50.0791,144300.0
2010-06-30 10:00:00,63.55,63.55,63.28,63.28,124000.0,50.0791,50.0791,49.8663,49.8663,124000.0
2010-06-30 10:05:00,63.27,63.5,63.19,63.29,72800.0,49.8584,50.0397,49.7954,49.8742,72800.0
2010-06-30 10:10:00,63.25,63.52,63.23,63.46,62000.0,49.8427,50.0554,49.8269,50.0082,62000.0
2010-06-30 10:15:00,63.47,63.57,63.41,63.44,46900.0,50.016,50.0948,49.9688,49.9924,46900.0
2010-06-30 10:20:00,63.45,63.65,63.36,63.51,159900.0,50.0003,50.1579,49.9294,50.0476,159900.0
2010-06-30 10:25:00,63.51,63.66,63.45,63.57,99000.0,50.0476,50.1658,50.0003,50.0948,99000.0
2010-06-30 10:30:00,63.55,63.79,63.55,63.75,127900.0,50.0791,50.2682,50.0791,50.2367,127900.0
2010-06-30 10:35:00,63.73,64.13,63.71,63.98,178100.0,50.2209,50.5361,50.2052,50.4179,178100.0
2010-06-30 10:40:00,63.98,64.04,63.67,63.79,120700.0,50.4179,50.4652,50.1736,50.2682,120700.0
2010-06-30 10:45:00,63.78,64.21,63.76,63.96,301900.0,50.2603,50.5992,50.2446,50.4022,301900.0
2010-06-30 10:50:00,63.96,63.98,63.85,63.95,77900.0,50.4022,50.4179,50.3155,50.3943,77900.0
2010-06-30 10:55:00,63.95,63.95,63.77,63.84,116600.0,50.3943,50.3943,50.2524,50.3076,116600.0
2010-06-30 11:00:00,63.84,64.0,63.76,63.98,81500.0,50.3076,50.4337,50.2446,50.4179,81500.0
2010-06-30 11:05:00,63.97,63.99,63.85,63.9,58400.0,50.41,50.4258,50.3155,50.3549,58400.0
2010-06-30 11:10:00,63.91,64.04,63.9,64.02,41900.0,50.3628,50.4652,50.3549,50.4494,41900.0
2010-06-30 11:15:00,64.01,64.03,63.95,63.98,63300.0,50.4416,50.4573,50.3943,50.4179,63300.0
2010-06-30 11:20:00,63.99,64.02,63.8,63.99,48000.0,50.4258,50.4494,50.2761,50.4258,48000.0
2010-06-30 11:25:00,63.99,64.01,63.81,63.85,45300.0,50.4258,50.4416,50.284,50.3155,45300.0
2010-06-30 11:30:00,63.85,64.0,63.83,63.9,32600.0,50.3155,50.4337,50.2997,50.3549,32600.0
2010-06-30 11:35:00,63.9,63.99,63.84,63.93,46500.0,50.3549,50.4258,50.3076,50.3785,46500.0
2010-06-30 11:40:00,63.94,64.01,63.9,63.92,32700.0,50.3864,50.4416,50.3549,50.3706,32700.0
2010-06-30 11:45:00,63.92,63.98,63.87,63.94,42900.0,50.3706,50.4179,50.3312,50.3864,42900.0
2010-06-30 11:50:00,63.93,64.0,63.89,63.91,43000.0,50.3785,50.4337,50.347,50.3628,43000.0
2010-06-30 11:55:00,63.91,63.95,63.82,63.83,40600.0,50.3628,50.3943,50.2918,50.2997,40600.0
2010-06-30 12:00:00,63.86,63.93,63.81,63.86,31000.0,50.3234,50.3785,50.284,50.3234,31000.0
2010-06-30 12:05:00,63.85,63.95,63.81,63.95,35200.0,50.3155,50.3943,50.284,50.3943,35200.0
2010-06-30 12:10:00,63.95,63.98,63.84,63.84,26300.0,50.3943,50.4179,50.3076,50.3076,26300.0
2010-06-30 12:15:00,63.85,63.93,63.84,63.92,25200.0,50.3155,50.3785,50.3076,50.3706,25200.0
2010-06-30 12:20:00,63.92,63.92,63.83,63.87,25700.0,50.3706,50.3706,50.2997,50.3312,25700.0
2010-06-30 12:25:00,63.87,63.95,63.86,63.87,14400.0,50.3312,50.3943,50.3234,50.3312,14400.0
2010-06-30 12:30:00,63.86,63.91,63.82,63.89,24900.0,50.3234,50.3628,50.2918,50.347,24900.0
2010-06-30 12:35:00,63.89,63.89,63.74,63.79,33200.0,50.347,50.347,50.2288,50.2682,33200.0
2010-06-30 12:40:00,63.79,63.82,63.71,63.74,36500.0,50.2682,50.2918,50.2052,50.2288,36500.0
2010-06-30 12:45:00,63.73,63.79,63.69,63.74,31100.0,50.2209,50.2682,50.1894,50.2288,31100.0
2010-06-30 12:50:00,63.74,63.83,63.72,63.8,22000.0,50.2288,50.2997,50.213,50.2761,22000.0
2010-06-30 12:55:00,63.81,63.81,63.74,63.78,15400.0,50.284,50.284,50.2288,50.2603,15400.0
2010-06-30 13:00:00,63.79,63.87,63.76,63.85,41000.0,50.2682,50.3312,50.2446,50.3155,41000.0
2010-06-30 13:05:00,63.85,63.85,63.68,63.7,61900.0,50.3155,50.3155,50.1815,50.1973,61900.0
2010-06-30 13:10:00,63.69,63.7,63.63,63.64,47700.0,50.1894,50.1973,50.1421,50.15,47700.0
2010-06-30 13:15:00,63.65,63.66,63.52,63.64,64500.0,50.1579,50.1658,50.0554,50.15,64500.0
2010-06-30 13:20:00,63.63,63.73,63.59,63.72,35300.0,50.1421,50.2209,50.1106,50.213,35300.0
2010-06-30 13:25:00,63.72,63.79,63.68,63.69,44200.0,50.213,50.2682,50.1815,50.1894,44200.0
2010-06-30 13:30:00,63.69,63.75,63.51,63.57,39200.0,50.1894,50.2367,50.0476,50.0948,39200.0
2010-06-30 13:35:00,63.56,63.59,63.53,63.56,40600.0,50.087,50.1106,50.0633,50.087,40600.0
2010-06-30 13:40:00,63.55,63.61,63.54,63.58,24100.0,50.0791,50.1264,50.0712,50.1027,24100.0
2010-06-30 13:45:00,63.57,63.68,63.55,63.55,36600.0,50.0948,50.1815,50.0791,50.0791,36600.0
2010-06-30 13:50:00,63.55,63.67,63.54,63.64,49100.0,50.0791,50.1736,50.0712,50.15,49100.0
2010-06-30 13:55:00,63.64,63.65,63.53,63.56,51300.0,50.15,50.1579,50.0633,50.087,51300.0
2010-06-30 14:00:00,63.57,63.66,63.51,63.54,95300.0,50.0948,50.1658,50.0476,50.0712,95300.0
2010-06-30 14:05:00,63.55,63.61,63.43,63.52,85200.0,50.0791,50.1264,49.9845,50.0554,85200.0
2010-06-30 14:10:00,63.53,63.6,63.4,63.41,32800.0,50.0633,50.1185,49.9609,49.9688,32800.0
2010-06-30 14:15:00,63.4,63.45,63.36,63.39,52100.0,49.9609,50.0003,49.9294,49.953,52100.0
2010-06-30 14:20:00,63.39,63.4,63.17,63.26,84600.0,49.953,49.9609,49.7796,49.8505,84600.0
2010-06-30 14:25:00,63.26,63.42,63.2,63.37,57400.0,49.8505,49.9766,49.8033,49.9372,57400.0
2010-06-30 14:30:00,63.37,63.51,63.35,63.44,43300.0,49.9372,50.0476,49.9215,49.9924,43300.0
2010-06-30 14:35:00,63.43,63.5,63.42,63.44,38700.0,49.9845,50.0397,49.9766,49.9924,38700.0
2010-06-30 14:40:00,63.44,63.5,63.32,63.4,64100.0,49.9924,50.0397,49.8978,49.9609,64100.0
2010-06-30 14:45:00,63.39,63.53,63.33,63.51,70400.0,49.953,50.0633,49.9057,50.0476,70400.0
2010-06-30 14:50:00,63.51,63.56,63.45,63.53,76900.0,50.0476,50.087,50.0003,50.0633,76900.0
2010-06-30 14:55:00,63.52,63.55,63.49,63.5,56000.0,50.0554,50.0791,50.0318,50.0397,56000.0
2010-06-30 15:00:00,63.5,63.57,63.48,63.55,48800.0,50.0397,50.0948,50.0239,50.0791,48800.0
2010-06-30 15:05:00,63.55,63.56,63.49,63.53,46000.0,50.0791,50.087,50.0318,50.0633,46000.0
2010-06-30 15:10:00,63.53,63.55,63.47,63.5,55600.0,50.0633,50.0791,50.016,50.0397,55600.0
2010-06-30 15:15:00,63.49,63.5,63.33,63.42,48700.0,50.0318,50.0397,49.9057,49.9766,48700.0
2010-06-30 15:20:00,63.39,63.5,63.39,63.42,52500.0,49.953,50.0397,49.953,49.9766,52500.0
2010-06-30 15:25:00,63.42,63.45,63.21,63.24,76800.0,49.9766,50.0003,49.8111,49.8348,76800.0
2010-06-30 15:30:00,63.23,63.23,63.02,63.07,135700.0,49.8269,49.8269,49.6614,49.7008,135700.0
2010-06-30 15:35:00,63.07,63.21,62.91,62.93,149100.0,49.7008,49.8111,49.5747,49.5905,149100.0
2010-06-30 15:40:00,62.93,62.95,62.67,62.68,239500.0,49.5905,49.6063,49.3856,49.3935,239500.0
2010-06-30 15:45:00,62.68,62.96,62.58,62.8,345200.0,49.3935,49.6141,49.3147,49.4881,345200.0
2010-06-30 15:50:00,62.79,63.01,62.69,62.73,238100.0,49.4802,49.6535,49.4014,49.4329,238100.0
2010-06-30 15:55:00,62.72,62.84,62.66,62.74,411200.0,49.425,49.5196,49.3777,49.4408,411200.0
2010-07-01 09:30:00,62.48,62.48,61.75,61.83,184800.0,49.2359,49.2359,48.6606,48.7237,184800.0
2010-07-01 09:35:00,61.84,62.48,61.84,62.42,80900.0,48.7316,49.2359,48.7316,49.1886,80900.0
2010-07-01 09:40:00,62.42,62.58,62.35,62.55,85600.0,49.1886,49.3147,49.1334,49.2911,85600.0
2010-07-01 09:45:00,62.56,62.6,62.36,62.43,58400.0,49.2989,49.3305,49.1413,49.1965,58400.0
2010-07-01 09:50:00,62.43,62.52,62.4,62.46,54500.0,49.1965,49.2674,49.1728,49.2201,54500.0
2010-07-01 09:55:00,62.43,62.57,62.35,62.41,83200.0,49.1965,49.3068,49.1334,49.1807,83200.0
2010-07-01 10:00:00,62.45,62.5,61.9,61.98,114700.0,49.2122,49.2516,48.7788,48.8419,114700.0
2010-07-01 10:05:00,61.97,62.26,61.93,62.05,149800.0,48.834,49.0625,48.8025,48.897,149800.0
2010-07-01 10:10:00,62.07,62.22,61.75,61.77,141400.0,48.9128,49.031,48.6606,48.6764,141400.0
2010-07-01 10:15:00,61.8,62.01,61.8,61.92,89400.0,48.7,48.8655,48.7,48.7946,89400.0
2010-07-01 10:20:00,61.93,62.15,61.9,61.97,62500.0,48.8025,48.9758,48.7788,48.834,62500.0
2010-07-01 10:25:00,61.94,62.04,61.86,61.91,37200.0,48.8104,48.8892,48.7473,48.7867,37200.0
2010-07-01 10:30:00,61.91,61.97,61.65,61.75,84100.0,48.7867,48.834,48.5818,48.6606,84100.0
2010-07-01 10:35:00,61.75,61.78,61.58,61.61,73300.0,48.6606,48.6843,48.5267,48.5503,73300.0
2010-07-01 10:40:00,61.61,61.75,61.55,61.63,182000.0,48.5503,48.6606,48.503,48.5661,182000.0
2010-07-01 10:45:00,61.62,61.82,61.59,61.8,50000.0,48.5582,48.7158,48.5345,48.7,50000.0
2010-07-01 10:50:00,61.8,61.81,61.58,61.59,78300.0,48.7,48.7079,48.5267,48.5345,78300.0
2010-07-01 10:55:00,61.58,61.71,61.51,61.68,69400.0,48.5267,48.6291,48.4715,48.6055,69400.0
2010-07-01 11:00:00,61.67,61.67,61.46,61.6,47400.0,48.5976,48.5976,48.4321,48.5424,47400.0
2010-07-01 11:05:00,61.59,61.6,61.31,61.45,122700.0,48.5345,48.5424,48.3139,48.4242,122700.0
2010-07-01 11:10:00,61.45,61.73,61.42,61.56,141600.0,48.4242,48.6449,48.4006,48.5109,141600.0
2010-07-01 11:15:00,61.57,61.79,61.53,61.76,45800.0,48.5188,48.6922,48.4873,48.6685,45800.0
2010-07-01 11:20:00,61.77,61.86,61.66,61.85,75800.0,48.6764,48.7473,48.5897,48.7394,75800.0
2010-07-01 11:25:00,61.82,62.01,61.74,62.0,88000.0,48.7158,48.8655,48.6527,48.8576,88000.0
2010-07-01 11:30:00,61.99,62.01,61.91,61.98,92100.0,48.8498,48.8655,48.7867,48.8419,92100.0
2010-07-01 11:35:00,61.99,62.0,61.92,61.94,59900.0,48.8498,48.8576,48.7946,48.8104,59900.0
2010-07-01 11:40:00,61.95,62.0,61.83,61.92,58200.0,48.8182,48.8576,48.7237,48.7946,58200.0
2010-07-01 11:45:00,61.94,62.0,61.87,61.92,111800.0,48.8104,48.8576,48.7552,48.7946,111800.0
2010-07-01 11:50:00,61.92,61.96,61.83,61.96,82600.0,48.7946,48.8261,48.7237,48.8261,82600.0
2010-07-01 11:55:00,61.96,61.99,61.87,61.99,84200.0,48.8261,48.8498,48.7552,48.8498,84200.0
2010-07-01 12:00:00,61.99,62.01,61.93,61.97,170300.0,48.8498,48.8655,48.8025,48.834,170300.0
2010-07-01 12:05:00,61.98,62.06,61.96,62.04,119600.0,48.8419,48.9049,48.8261,48.8892,119600.0
2010-07-01 12:10:00,62.03,62.17,61.98,62.1,89200.0,48.8813,48.9916,48.8419,48.9364,89200.0
2010-07-01 12:15:00,62.1,62.21,62.07,62.1,46400.0,48.9364,49.0231,48.9128,48.9364,46400.0
2010-07-01 12:20:00,62.1,62.12,61.93,61.94,37100.0,48.9364,48.9522,48.8025,48.8104,37100.0
2010-07-01 12:25:00,61.94,62.18,61.94,62.11,29300.0,48.8104,48.9995,48.8104,48.9443,29300.0
2010-07-01 12:30:00,62.1,62.14,62.04,62.08,99200.0,48.9364,48.968,48.8892,48.9207,99200.0
2010-07-01 12:35:00,62.1,62.22,62.05,62.18,32500.0,48.9364,49.031,48.897,48.9995,32500.0
2010-07-01 12:40:00,62.18,62.72,62.16,62.63,142100.0,48.9995,49.425,48.9837,49.3541,142100.0
2010-07-01 12:45:00,62.6,62.63,62.44,62.48,59500.0,49.3305,49.3541,49.2044,49.2359,59500.0
2010-07-01 12:50:00,62.5,62.59,62.32,62.32,68400.0,49.2516,49.3226,49.1098,49.1098,68400.0
2010-07-01 12:55:00,62.32,62.35,62.13,62.17,116000.0,49.1098,49.1334,48.9601,48.9916,116000.0
2010-07-01 13:00:00,62.16,62.23,62.13,62.16,60000.0,48.9837,49.0389,48.9601,48.9837,60000.0
2010-07-01 13:05:00,62.16,62.27,62.14,62.23,29500.0,48.9837,49.0704,48.968,49.0389,29500.0
2010-07-01 13:10:00,62.23,62.25,62.11,62.17,34500.0,49.0389,49.0546,48.9443,48.9916,34500.0
2010-07-01 13:15:00,62.17,62.36,62.13,62.35,49700.0,48.9916,49.1413,48.9601,49.1334,49700.0
2010-07-01 13:20:00,62.35,62.52,62.33,62.4,42600.0,49.1334,49.2674,49.1177,49.1728,42600.0
2010-07-01 13:25:00,62.39,62.41,62.23,62.26,40500.0,49.165,49.1807,49.0389,49.0625,40500.0
2010-07-01 13:30:00,62.25,62.52,62.23,62.48,74600.0,49.0546,49.2674,49.0389,49.2359,74600.0
2010-07-01 13:35:00,62.49,62.51,62.34,62.49,25900.0,49.2438,49.2595,49.1256,49.2438,25900.0
2010-07-01 13:40:00,62.48,62.48,62.24,62.29,34000.0,49.2359,49.2359,49.0468,49.0862,34000.0
2010-07-01 13:45:00,62.32,62.33,62.09,62.12,46300.0,49.1098,49.1177,48.9286,48.9522,46300.0
2010-07-01 13:50:00,62.12,62.2,62.11,62.19,43500.0,48.9522,49.0152,48.9443,49.0074,43500.0
2010-07-01 13:55:00,62.19,62.38,62.15,62.31,26900.0,49.0074,49.1571,48.9758,49.1019,26900.0
2010-07-01 14:00:00,62.3,62.38,62.21,62.28,28500.0,49.094,49.1571,49.0231,49.0783,28500.0
2010-07-01 14:05:00,62.27,62.27,62.15,62.17,26600.0,49.0704,49.0704,48.9758,48.9916,26600.0
2010-07-01 14:10:00,62.16,62.5,62.16,62.47,23500.0,48.9837,49.2516,48.9837,49.228,23500.0
2010-07-01 14:15:00,62.47,62.68,62.46,62.5,76200.0,49.228,49.3935,49.2201,49.2516,76200.0
2010-07-01 14:20:00,62.5,62.5,62.22,62.31,31800.0,49.2516,49.2516,49.031,49.1019,31800.0
2010-07-01 14:25:00,62.32,62.32,62.18,62.24,29000.0,49.1098,49.1098,48.9995,49.0468,29000.0
2010-07-01 14:30:00,62.26,62.31,62.14,62.23,33800.0,49.0625,49.1019,48.968,49.0389,33800.0
2010-07-01 14:35:00,62.23,62.41,62.17,62.2,44700.0,49.0389,49.1807,48.9916,49.0152,44700.0
2010-07-01 14:40:00,62.21,62.26,61.9,62.03,52500.0,49.0231,49.0625,48.7788,48.8813,52500.0
2010-07-01 14:45:00,62.02,62.06,61.93,61.97,57100.0,48.8734,48.9049,48.8025,48.834,57100.0
2010-07-01 14:50:00,61.98,62.05,61.85,62.01,43700.0,48.8419,48.897,48.7394,48.8655,43700.0
2010-07-01 14:55:00,62.01,62.09,61.95,62.05,35300.0,48.8655,48.9286,48.8182,48.897,35300.0
2010-07-01 15:00:00,62.05,62.28,62.05,62.19,67600.0,48.897,49.0783,48.897,49.0074,67600.0
2010-07-01 15:05:00,62.21,62.3,62.15,62.21,67700.0,49.0231,49.094,48.9758,49.0231,67700.0
2010-07-01 15:10:00,62.21,62.25,62.07,62.07,61000.0,49.0231,49.0546,48.9128,48.9128,61000.0
2010-07-01 15:15:00,62.08,62.13,61.99,62.04,66800.0,48.9207,48.9601,48.8498,48.8892,66800.0
2010-07-01 15:20:00,62.03,62.1,61.91,62.01,45200.0,48.8813,48.9364,48.7867,48.8655,45200.0
2010-07-01 15:25:00,62.01,62.24,61.95,62.23,45500.0,48.8655,49.0468,48.8182,49.0389,45500.0
2010-07-01 15:30:00,62.23,62.36,62.17,62.35,83500.0,49.0389,49.1413,48.9916,49.1334,83500.0
2010-07-01 15:35:00,62.35,62.44,62.25,62.26,102500.0,49.1334,49.2044,49.0546,49.0625,102500.0
2010-07-01 15:40:00,62.27,62.32,62.08,62.24,107900.0,49.0704,49.1098,48.9207,49.0468,107900.0
2010-07-01 15:45:00,62.24,62.32,61.95,61.95,172500.0,49.0468,49.1098,48.8182,48.8182,172500.0
2010-07-01 15:50:00,61.96,62.27,61.83,62.27,176500.0,48.8261,49.0704,48.7237,49.0704,176500.0
2010-07-01 15:55:00,62.26,62.34,62.14,62.25,297100.0,49.0625,49.1256,48.968,49.0546,297100.0
2010-07-02 09:30:00,62.32,62.32,61.88,62.02,138300.0,49.1098,49.1098,48.7631,48.8734,138300.0
2010-07-02 09:35:00,62.09,62.3,61.97,62.21,59200.0,48.9286,49.094,48.834,49.0231,59200.0
2010-07-02 09:40:00,62.26,62.35,62.08,62.13,38600.0,49.0625,49.1334,48.9207,48.9601,38600.0
2010-07-02 09:45:00,62.14,62.25,62.0,62.07,47700.0,48.968,49.0546,48.8576,48.9128,47700.0
2010-07-02 09:50:00,62.07,62.1,61.93,61.94,39500.0,48.9128,48.9364,48.8025,48.8104,39500.0
2010-07-02 09:55:00,61.92,62.2,61.9,62.17,41000.0,48.7946,49.0152,48.7788,48.9916,41000.0
2010-07-02 10:00:00,62.14,62.17,61.76,61.78,66500.0,48.968,48.9916,48.6685,48.6843,66500.0
2010-07-02 10:05:00,61.76,62.1,61.7,62.07,63100.0,48.6685,48.9364,48.6212,48.9128,63100.0
2010-07-02 10:10:00,62.07,62.28,62.07,62.18,69400.0,48.9128,49.0783,48.9128,48.9995,69400.0
2010-07-02 10:15:00,62.19,62.5,62.19,62.25,71900.0,49.0074,49.2516,49.0074,49.0546,71900.0
2010-07-02 10:20:00,62.26,62.28,62.05,62.11,55600.0,49.0625,49.0783,48.897,48.9443,55600.0
2010-07-02 10:25:00,62.11,62.12,61.97,61.98,33400.0,48.9443,48.9522,48.834,48.8419,33400.0
2010-07-02 10:30:00,61.98,62.02,61.84,61.91,60800.0,48.8419,48.8734,48.7316,48.7867,60800.0
2010-07-02 10:35:00,61.94,61.98,61.81,61.87,29100.0,48.8104,48.8419,48.7079,48.7552,29100.0
2010-07-02 10:40:00,61.88,61.98,61.77,61.77,23800.0,48.7631,48.8419,48.6764,48.6764,23800.0
2010-07-02 10:45:00,61.77,62.03,61.77,62.02,29500.0,48.6764,48.8813,48.6764,48.8734,29500.0
2010-07-02 10:50:00,62.02,62.02,61.75,61.83,41400.0,48.8734,48.8734,48.6606,48.7237,41400.0
2010-07-02 10:55:00,61.83,61.84,61.65,61.73,57900.0,48.7237,48.7316,48.5818,48.6449,57900.0
2010-07-02 11:00:00,61.74,61.74,61.58,61.68,76900.0,48.6527,48.6527,48.5267,48.6055,76900.0
2010-07-02 11:05:00,61.68,61.9,61.67,61.85,39600.0,48.6055,48.7788,48.5976,48.7394,39600.0
2010-07-02 11:10:00,61.85,61.95,61.82,61.91,27100.0,48.7394,48.8182,48.7158,48.7867,27100.0
2010-07-02 11:15:00,61.91,61.95,61.68,61.68,30600.0,48.7867,48.8182,48.6055,48.6055,30600.0
2010-07-02 11:20:00,61.7,61.7,61.55,61.67,35500.0,48.6212,48.6212,48.503,48.5976,35500.0
2010-07-02 11:25:00,61.67,61.78,61.57,61.57,31100.0,48.5976,48.6843,48.5188,48.5188,31100.0
2010-07-02 11:30:00,61.56,61.61,61.52,61.6,21900.0,48.5109,48.5503,48.4794,48.5424,21900.0
2010-07-02 11:35:00,61.59,61.59,61.23,61.25,51100.0,48.5345,48.5345,48.2509,48.2666,51100.0
2010-07-02 11:40:00,61.24,61.29,61.17,61.25,68900.0,48.2587,48.2981,48.2036,48.2666,68900.0
2010-07-02 11:45:00,61.26,61.46,61.2,61.45,37300.0,48.2745,48.4321,48.2272,48.4242,37300.0
2010-07-02 11:50:00,61.48,61.52,61.34,61.49,50200.0,48.4479,48.4794,48.3375,48.4557,50200.0
2010-07-02 11:55:00,61.47,61.52,61.35,61.49,27900.0,48.44,48.4794,48.3454,48.4557,27900.0
2010-07-02 12:00:00,61.49,61.52,61.41,61.45,20800.0,48.4557,48.4794,48.3927,48.4242,20800.0
2010-07-02 12:05:00,61.47,61.65,61.46,61.65,15300.0,48.44,48.5818,48.4321,48.5818,15300.0
2010-07-02 12:10:00,61.66,61.72,61.62,61.66,17700.0,48.5897,48.637,48.5582,48.5897,17700.0
2010-07-02 12:15:00,61.65,61.69,61.48,61.54,23800.0,48.5818,48.6133,48.4479,48.4951,23800.0
2010-07-02 12:20:00,61.53,61.6,61.43,61.59,16200.0,48.4873,48.5424,48.4085,48.5345,16200.0
2010-07-02 12:25:00,61.59,61.65,61.55,61.59,15200.0,48.5345,48.5818,48.503,48.5345,15200.0
2010-07-02 12:30:00,61.6,61.68,61.56,61.68,14100.0,48.5424,48.6055,48.5109,48.6055,14100.0
2010-07-02 12:35:00,61.69,61.69,61.46,61.55,21800.0,48.6133,48.6133,48.4321,48.503,21800.0
2010-07-02 12:40:00,61.56,61.64,61.52,61.55,21000.0,48.5109,48.5739,48.4794,48.503,21000.0
2010-07-02 12:45:00,61.55,61.56,61.47,61.56,14900.0,48.503,48.5109,48.44,48.5109,14900.0
2010-07-02 12:50:00,61.57,61.63,61.49,61.49,13100.0,48.5188,48.5661,48.4557,48.4557,13100.0
2010-07-02 12:55:00,61.51,61.59,61.51,61.59,10600.0,48.4715,48.5345,48.4715,48.5345,10600.0
2010-07-02 13:00:00,61.58,61.58,61.36,61.43,32400.0,48.5267,48.5267,48.3533,48.4085,32400.0
2010-07-02 13:05:00,61.42,61.62,61.42,61.59,21100.0,48.4006,48.5582,48.4006,48.5345,21100.0
2010-07-02 13:10:00,61.59,61.69,61.53,61.62,16000.0,48.5345,48.6133,48.4873,48.5582,16000.0
2010-07-02 13:15:00,61.62,61.68,61.61,61.68,10500.0,48.5582,48.6055,48.5503,48.6055,10500.0
2010-07-02 13:20:00,61.69,61.72,61.51,61.58,39200.0,48.6133,48.637,48.4715,48.5267,39200.0
2010-07-02 13:25:00,61.58,61.63,61.33,61.36,46400.0,48.5267,48.5661,48.3297,48.3533,46400.0
2010-07-02 13:30:00,61.36,61.61,61.34,61.56,43600.0,48.3533,48.5503,48.3375,48.5109,43600.0
2010-07-02 13:35:00,61.57,61.6,61.48,61.53,53100.0,48.5188,48.5424,48.4479,48.4873,53100.0
2010-07-02 13:40:00,61.53,61.53,61.42,61.47,21000.0,48.4873,48.4873,48.4006,48.44,21000.0
2010-07-02 13:45:00,61.48,61.63,61.48,61.63,29300.0,48.4479,48.5661,48.4479,48.5661,29300.0
2010-07-02 13:50:00,61.63,61.67,61.6,61.65,48500.0,48.5661,48.5976,48.5424,48.5818,48500.0
2010-07-02 13:55:00,61.65,61.74,61.64,61.69,25300.0,48.5818,48.6527,48.5739,48.6133,25300.0
2010-07-02 14:00:00,61.69,61.71,61.64,61.68,26600.0,48.6133,48.6291,48.5739,48.6055,26600.0
2010-07-02 14:05:00,61.68,61.69,61.61,61.67,32400.0,48.6055,48.6133,48.5503,48.5976,32400.0
2010-07-02 14:10:00,61.68,61.68,61.57,61.62,26900.0,48.6055,48.6055,48.5188,48.5582,26900.0
2010-07-02 14:15:00,61.63,61.73,61.59,61.7,27000.0,48.5661,48.6449,48.5345,48.6212,27000.0
2010-07-02 14:20:00,61.71,61.72,61.61,61.72,10400.0,48.6291,48.637,48.5503,48.637,10400.0
2010-07-02 14:25:00,61.73,61.75,61.6,61.65,12300.0,48.6449,48.6606,48.5424,48.5818,12300.0
2010-07-02 14:30:00,61.64,61.68,61.51,61.55,17600.0,48.5739,48.6055,48.4715,48.503,17600.0
2010-07-02 14:35:00,61.56,61.69,61.56,61.66,18800.0,48.5109,48.6133,48.5109,48.5897,18800.0
2010-07-02 14:40:00,61.67,61.68,61.61,61.62,10900.0,48.5976,48.6055,48.5503,48.5582,10900.0
2010-07-02 14:45:00,61.63,61.67,61.56,61.57,14000.0,48.5661,48.5976,48.5109,48.5188,14000.0
2010-07-02 14:50:00,61.59,61.65,61.51,61.65,21800.0,48.5345,48.5818,48.4715,48.5818,21800.0
2010-07-02 14:55:00,61.65,61.75,61.63,61.74,15100.0,48.5818,48.6606,48.5661,48.6527,15100.0
2010-07-02 15:00:00,61.73,61.82,61.66,61.78,31700.0,48.6449,48.7158,48.5897,48.6843,31700.0
2010-07-02 15:05:00,61.78,61.92,61.76,61.9,38400.0,48.6843,48.7946,48.6685,48.7788,38400.0
2010-07-02 15:10:00,61.92,61.92,61.78,61.82,20400.0,48.7946,48.7946,48.6843,48.7158,20400.0
2010-07-02 15:15:00,61.83,61.89,61.77,61.88,34200.0,48.7237,48.771,48.6764,48.7631,34200.0
2010-07-02 15:20:00,61.88,61.92,61.82,61.84,33800.0,48.7631,48.7946,48.7158,48.7316,33800.0
2010-07-02 15:25:00,61.85,62.03,61.85,61.98,40600.0,48.7394,48.8813,48.7394,48.8419,40600.0
2010-07-02 15:30:00,61.96,61.98,61.89,61.97,32400.0,48.8261,48.8419,48.771,48.834,32400.0
2010-07-02 15:35:00,61.97,62.24,61.97,62.23,62100.0,48.834,49.0468,48.834,49.0389,62100.0
2010-07-02 15:40:00,62.24,62.24,62.1,62.19,67600.0,49.0468,49.0468,48.9364,49.0074,67600.0
2010-07-02 15:45:00,62.2,62.4,62.2,62.27,111400.0,49.0152,49.1728,49.0152,49.0704,111400.0
2010-07-02 15:50:00,62.27,62.32,62.08,62.15,121600.0,49.0704,49.1098,48.9207,48.9758,121600.0
2010-07-02 15:55:00,62.16,62.16,61.89,61.92,287800.0,48.9837,48.9837,48.771,48.7946,287800.0
2010-07-06 09:30:00,62.71,63.02,62.27,62.34,149100.0,49.4171,49.6614,49.0704,49.1256,149100.0
2010-07-06 09:35:00,62.3,62.36,61.94,61.95,73100.0,49.094,49.1413,48.8104,48.8182,73100.0
2010-07-06 09:40:00,61.97,62.14,61.94,62.14,95000.0,48.834,48.968,48.8104,48.968,95000.0
2010-07-06 09:45:00,62.14,62.48,62.13,62.48,80600.0,48.968,49.2359,48.9601,49.2359,80600.0
2010-07-06 09:50:00,62.48,62.71,62.46,62.61,58800.0,49.2359,49.4171,49.2201,49.3383,58800.0
2010-07-06 09:55:00,62.63,62.66,62.21,62.23,67500.0,49.3541,49.3777,49.0231,49.0389,67500.0
2010-07-06 10:00:00,62.25,62.67,62.01,62.64,149600.0,49.0546,49.3856,48.8655,49.362,149600.0
2010-07-06 10:05:00,62.64,62.76,62.54,62.66,65600.0,49.362,49.4565,49.2832,49.3777,65600.0
2010-07-06 10:10:00,62.66,62.73,62.54,62.59,48100.0,49.3777,49.4329,49.2832,49.3226,48100.0
2010-07-06 10:15:00,62.58,62.63,62.51,62.54,48900.0,49.3147,49.3541,49.2595,49.2832,48900.0
2010-07-06 10:20:00,62.54,62.55,62.34,62.34,103100.0,49.2832,49.2911,49.1256,49.1256,103100.0
2010-07-06 10:25:00,62.34,62.45,62.25,62.36,80300.0,49.1256,49.2122,49.0546,49.1413,80300.0
2010-07-06 10:30:00,62.34,62.34,62.21,62.27,84800.0,49.1256,49.1256,49.0231,49.0704,84800.0
2010-07-06 10:35:00,62.27,62.28,62.16,62.25,71100.0,49.0704,49.0783,48.9837,49.0546,71100.0
2010-07-06 10:40:00,62.26,62.33,62.22,62.25,40300.0,49.0625,49.1177,49.031,49.0546,40300.0
2010-07-06 10:45:00,62.25,62.41,62.25,62.39,50400.0,49.0546,49.1807,49.0546,49.165,50400.0
2010-07-06 10:50:00,62.4,62.44,62.26,62.43,46000.0,49.1728,49.2044,49.0625,49.1965,46000.0
2010-07-06 10:55:00,62.43,62.44,62.23,62.26,34900.0,49.1965,49.2044,49.0389,49.0625,34900.0
2010-07-06 11:00:00,62.26,62.39,62.22,62.39,30700.0,49.0625,49.165,49.031,49.165,30700.0
2010-07-06 11:05:00,62.39,62.44,62.27,62.32,39800.0,49.165,49.2044,49.0704,49.1098,39800.0
2010-07-06 11:10:00,62.32,62.45,62.29,62.4,53800.0,49.1098,49.2122,49.0862,49.1728,53800.0
2010-07-06 11:15:00,62.4,62.44,62.28,62.29,32200.0,49.1728,49.2044,49.0783,49.0862,32200.0
2010-07-06 11:20:00,62.3,62.35,62.14,62.14,57700.0,49.094,49.1334,48.968,48.968,57700.0
2010-07-06 11:25:00,62.15,62.19,62.1,62.12,45800.0,48.9758,49.0074,48.9364,48.9522,45800.0
2010-07-06 11:30:00,62.13,62.37,62.12,62.34,50200.0,48.9601,49.1492,48.9522,49.1256,50200.0
2010-07-06 11:35:00,62.34,62.43,62.33,62.39,55800.0,49.1256,49.1965,49.1177,49.165,55800.0
2010-07-06 11:40:00,62.38,62.41,62.33,62.37,43700.0,49.1571,49.1807,49.1177,49.1492,43700.0
2010-07-06 11:45:00,62.37,62.38,62.27,62.34,38200.0,49.1492,49.1571,49.0704,49.1256,38200.0
2010-07-06 11:50:00,62.35,62.36,62.21,62.21,28700.0,49.1334,49.1413,49.0231,49.0231,28700.0
2010-07-06 11:55:00,62.22,62.41,62.22,62.38,30000.0,49.031,49.1807,49.031,49.1571,30000.0
2010-07-06 12:00:00,62.4,62.43,62.38,62.4,36100.0,49.1728,49.1965,49.1571,49.1728,36100.0
2010-07-06 12:05:00,62.39,62.45,62.39,62.41,39000.0,49.165,49.2122,49.165,49.1807,39000.0
2010-07-06 12:10:00,62.42,62.42,62.25,62.26,30800.0,49.1886,49.1886,49.0546,49.0625,30800.0
2010-07-06 12:15:00,62.26,62.3,62.17,62.26,39500.0,49.0625,49.094,48.9916,49.0625,39500.0
2010-07-06 12:20:00,62.27,62.31,62.09,62.09,33200.0,49.0704,49.1019,48.9286,48.9286,33200.0
2010-07-06 12:25:00,62.09,62.13,62.01,62.08,43900.0,48.9286,48.9601,48.8655,48.9207,43900.0
2010-07-06 12:30:00,62.09,62.11,62.03,62.08,36000.0,48.9286,48.9443,48.8813,48.9207,36000.0
2010-07-06 12:35:00,62.09,62.21,62.09,62.16,28200.0,48.9286,49.0231,48.9286,48.9837,28200.0
2010-07-06 12:40:00,62.17,62.18,61.83,61.83,46900.0,48.9916,48.9995,48.7237,48.7237,46900.0
2010-07-06 12:45:00,61.83,61.93,61.76,61.78,44200.0,48.7237,48.8025,48.6685,48.6843,44200.0
2010-07-06 12:50:00,61.78,61.83,61.76,61.78,28700.0,48.6843,48.7237,48.6685,48.6843,28700.0
2010-07-06 12:55:00,61.77,61.78,61.64,61.69,46700.0,48.6764,48.6843,48.5739,48.6133,46700.0
2010-07-06 13:00:00,61.68,61.81,61.68,61.72,28800.0,48.6055,48.7079,48.6055,48.637,28800.0
2010-07-06 13:05:00,61.74,61.87,61.72,61.82,25900.0,48.6527,48.7552,48.637,48.7158,25900.0
2010-07-06 13:10:00,61.82,61.83,61.66,61.66,23200.0,48.7158,48.7237,48.5897,48.5897,23200.0
2010-07-06 13:15:00,61.67,61.69,61.57,61.62,40000.0,48.5976,48.6133,48.5188,48.5582,40000.0
2010-07-06 13:20:00,61.61,61.72,61.59,61.71,26500.0,48.5503,48.637,48.5345,48.6291,26500.0
2010-07-06 13:25:00,61.72,61.75,61.6,61.71,36300.0,48.637,48.6606,48.5424,48.6291,36300.0
2010-07-06 13:30:00,61.71,61.73,61.62,61.63,29800.0,48.6291,48.6449,48.5582,48.5661,29800.0
2010-07-06 13:35:00,61.64,61.65,61.5,61.5,48700.0,48.5739,48.5818,48.4636,48.4636,48700.0
2010-07-06 13:40:00,61.51,61.59,61.36,61.37,61500.0,48.4715,48.5345,48.3533,48.3612,61500.0
2010-07-06 13:45:00,61.37,61.4,61.25,61.28,66500.0,48.3612,48.3848,48.2666,48.2903,66500.0
2010-07-06 13:50:00,61.3,61.34,61.07,61.08,161900.0,48.306,48.3375,48.1248,48.1327,161900.0
2010-07-06 13:55:00,61.09,61.17,61.05,61.09,41200.0,48.1405,48.2036,48.109,48.1405,41200.0
2010-07-06 14:00:00,61.1,61.29,61.1,61.26,56600.0,48.1484,48.2981,48.1484,48.2745,56600.0
2010-07-06 14:05:00,61.26,61.26,61.01,61.02,56200.0,48.2745,48.2745,48.0775,48.0854,56200.0
2010-07-06 14:10:00,61.02,61.08,60.83,60.87,97000.0,48.0854,48.1327,47.9356,47.9672,97000.0
2010-07-06 14:15:00,60.88,61.1,60.85,61.07,41500.0,47.975,48.1484,47.9514,48.1248,41500.0
2010-07-06 14:20:00,61.07,61.15,61.02,61.03,89800.0,48.1248,48.1878,48.0854,48.0933,89800.0
2010-07-06 14:25:00,61.06,61.1,61.0,61.0,116400.0,48.1169,48.1484,48.0696,48.0696,116400.0
2010-07-06 14:30:00,61.02,61.16,61.02,61.14,63300.0,48.0854,48.1957,48.0854,48.1799,63300.0
2010-07-06 14:35:00,61.14,61.2,61.12,61.16,85400.0,48.1799,48.2272,48.1642,48.1957,85400.0
2010-07-06 14:40:00,61.17,61.21,61.12,61.12,42200.0,48.2036,48.2351,48.1642,48.1642,42200.0
2010-07-06 14:45:00,61.11,61.12,60.98,61.11,36300.0,48.1563,48.1642,48.0538,48.1563,36300.0
2010-07-06 14:50:00,61.1,61.25,61.05,61.24,61000.0,48.1484,48.2666,48.109,48.2587,61000.0
2010-07-06 14:55:00,61.22,61.22,60.95,60.97,46000.0,48.243,48.243,48.0302,48.046,46000.0
2010-07-06 15:00:00,60.96,61.11,60.95,60.99,53900.0,48.0381,48.1563,48.0302,48.0617,53900.0
2010-07-06 15:05:00,60.96,60.96,60.76,60.91,88100.0,48.0381,48.0381,47.8805,47.9987,88100.0
2010-07-06 15:10:00,60.91,61.01,60.78,60.99,74500.0,47.9987,48.0775,47.8962,48.0617,74500.0
2010-07-06 15:15:00,60.99,61.07,60.81,60.85,68600.0,48.0617,48.1248,47.9199,47.9514,68600.0
2010-07-06 15:20:00,60.84,60.88,60.65,60.71,78600.0,47.9435,47.975,47.7938,47.8411,78600.0
2010-07-06 15:25:00,60.72,60.94,60.72,60.91,78200.0,47.849,48.0223,47.849,47.9987,78200.0
2010-07-06 15:30:00,60.92,61.02,60.81,60.97,84800.0,48.0066,48.0854,47.9199,48.046,84800.0
2010-07-06 15:35:00,60.96,61.02,60.88,60.9,81600.0,48.0381,48.0854,47.975,47.9908,81600.0
2010-07-06 15:40:00,60.89,61.2,60.88,61.16,109400.0,47.9829,48.2272,47.975,48.1957,109400.0
2010-07-06 15:45:00,61.16,61.29,60.98,61.04,200300.0,48.1957,48.2981,48.0538,48.1011,200300.0
2010-07-06 15:50:00,61.04,61.2,60.99,61.04,174000.0,48.1011,48.2272,48.0617,48.1011,174000.0
2010-07-06 15:55:00,61.03,61.36,61.02,61.36,249300.0,48.0933,48.3533,48.0854,48.3533,249300.0
2010-07-07 09:30:00,61.48,61.72,61.35,61.5,109700.0,48.4479,48.637,48.3454,48.4636,109700.0
2010-07-07 09:35:00,61.5,61.74,61.4,61.45,55400.0,48.4636,48.6527,48.3848,48.4242,55400.0
2010-07-07 09:40:00,61.48,61.51,61.03,61.21,84100.0,48.4479,48.4715,48.0933,48.2351,84100.0
2010-07-07 09:45:00,61.22,61.38,61.12,61.15,36700.0,48.243,48.3691,48.1642,48.1878,36700.0
2010-07-07 09:50:00,61.17,61.38,61.1,61.15,72300.0,48.2036,48.3691,48.1484,48.1878,72300.0
2010-07-07 09:55:00,61.17,61.3,61.14,61.2,70300.0,48.2036,48.306,48.1799,48.2272,70300.0
2010-07-07 10:00:00,61.21,61.65,61.19,61.62,91200.0,48.2351,48.5818,48.2193,48.5582,91200.0
2010-07-07 10:05:00,61.65,61.81,61.6,61.66,65300.0,48.5818,48.7079,48.5424,48.5897,65300.0
2010-07-07 10:10:00,61.67,61.81,61.66,61.68,37300.0,48.5976,48.7079,48.5897,48.6055,37300.0
2010-07-07 10:15:00,61.69,61.72,61.4,61.45,42100.0,48.6133,48.637,48.3848,48.4242,42100.0
2010-07-07 10:20:00,61.45,61.62,61.45,61.47,38900.0,48.4242,48.5582,48.4242,48.44,38900.0
2010-07-07 10:25:00,61.49,61.6,61.45,61.5,30000.0,48.4557,48.5424,48.4242,48.4636,30000.0
2010-07-07 10:30:00,61.5,61.81,61.5,61.79,27800.0,48.4636,48.7079,48.4636,48.6922,27800.0
2010-07-07 10:35:00,61.77,61.99,61.77,61.93,41200.0,48.6764,48.8498,48.6764,48.8025,41200.0
2010-07-07 10:40:00,61.95,62.04,61.9,61.97,50000.0,48.8182,48.8892,48.7788,48.834,50000.0
2010-07-07 10:45:00,61.97,62.25,61.96,62.2,49300.0,48.834,49.0546,48.8261,49.0152,49300.0
2010-07-07 10:50:00,62.22,62.39,62.17,62.35,28900.0,49.031,49.165,48.9916,49.1334,28900.0
2010-07-07 10:55:00,62.36,62.37,62.22,62.29,26900.0,49.1413,49.1492,49.031,49.0862,26900.0
2010-07-07 11:00:00,62.29,62.36,62.24,62.28,35000.0,49.0862,49.1413,49.0468,49.0783,35000.0
2010-07-07 11:05:00,62.27,62.27,62.18,62.21,73700.0,49.0704,49.0704,48.9995,49.0231,73700.0
2010-07-07 11:10:00,62.21,62.29,62.15,62.18,73700.0,49.0231,49.0862,48.9758,48.9995,73700.0
2010-07-07 11:15:00,62.17,62.17,62.04,62.05,42200.0,48.9916,48.9916,48.8892,48.897,42200.0
2010-07-07 11:20:00,62.1,62.18,61.94,62.18,35300.0,48.9364,48.9995,48.8104,48.9995,35300.0
2010-07-07 11:25:00,62.21,62.21,62.06,62.14,32300.0,49.0231,49.0231,48.9049,48.968,32300.0
2010-07-07 11:30:00,62.14,62.29,62.09,62.24,22500.0,48.968,49.0862,48.9286,49.0468,22500.0
2010-07-07 11:35:00,62.23,62.3,62.21,62.29,19800.0,49.0389,49.094,49.0231,49.0862,19800.0
2010-07-07 11:40:00,62.28,62.28,62.08,62.09,17400.0,49.0783,49.0783,48.9207,48.9286,17400.0
2010-07-07 11:45:00,62.07,62.07,61.93,61.98,19900.0,48.9128,48.9128,48.8025,48.8419,19900.0
2010-07-07 11:50:00,61.98,62.11,61.92,61.98,11300.0,48.8419,48.9443,48.7946,48.8419,11300.0
2010-07-07 11:55:00,61.95,62.12,61.94,62.08,24500.0,48.8182,48.9522,48.8104,48.9207,24500.0
2010-07-07 12:00:00,62.08,62.15,62.0,62.15,21800.0,48.9207,48.9758,48.8576,48.9758,21800.0
2010-07-07 12:05:00,62.16,62.16,62.03,62.11,14300.0,48.9837,48.9837,48.8813,48.9443,14300.0
2010-07-07 12:10:00,62.1,62.21,62.07,62.15,9900.0,48.9364,49.0231,48.9128,48.9758,9900.0
2010-07-07 12:15:00,62.14,62.31,62.14,62.18,29700.0,48.968,49.1019,48.968,48.9995,29700.0
2010-07-07 12:20:00,62.17,62.26,62.1,62.1,22600.0,48.9916,49.0625,48.9364,48.9364,22600.0
2010-07-07 12:25:00,62.1,62.33,62.1,62.32,26400.0,48.9364,49.1177,48.9364,49.1098,26400.0
2010-07-07 12:30:00,62.33,62.41,62.33,62.37,57200.0,49.1177,49.1807,49.1177,49.1492,57200.0
2010-07-07 12:35:00,62.37,62.42,62.35,62.4,31400.0,49.1492,49.1886,49.1334,49.1728,31400.0
2010-07-07 12:40:00,62.39,62.45,62.34,62.45,30400.0,49.165,49.2122,49.1256,49.2122,30400.0
2010-07-07 12:45:00,62.45,62.49,62.42,62.47,33200.0,49.2122,49.2438,49.1886,49.228,33200.0
2010-07-07 12:50:00,62.46,62.48,62.4,62.44,28300.0,49.2201,49.2359,49.1728,49.2044,28300.0
2010-07-07 12:55:00,62.45,62.47,62.37,62.4,26300.0,49.2122,49.228,49.1492,49.1728,26300.0
2010-07-07 13:00:00,62.41,62.54,62.38,62.52,39100.0,49.1807,49.2832,49.1571,49.2674,39100.0
2010-07-07 13:05:00,62.52,62.58,62.49,62.57,24900.0,49.2674,49.3147,49.2438,49.3068,24900.0
2010-07-07 13:10:00,62.57,62.81,62.53,62.77,63500.0,49.3068,49.4959,49.2753,49.4644,63500.0
2010-07-07 13:15:00,62.78,62.85,62.7,62.7,51000.0,49.4723,49.5275,49.4093,49.4093,51000.0
2010-07-07 13:20:00,62.7,62.78,62.65,62.76,30600.0,49.4093,49.4723,49.3699,49.4565,30600.0
2010-07-07 13:25:00,62.77,62.82,62.72,62.76,30600.0,49.4644,49.5038,49.425,49.4565,30600.0
2010-07-07 13:30:00,62.75,62.75,62.57,62.6,31600.0,49.4487,49.4487,49.3068,49.3305,31600.0
2010-07-07 13:35:00,62.59,62.65,62.55,62.59,36900.0,49.3226,49.3699,49.2911,49.3226,36900.0
2010-07-07 13:40:00,62.58,62.64,62.5,62.64,16400.0,49.3147,49.362,49.2516,49.362,16400.0
2010-07-07 13:45:00,62.63,62.75,62.61,62.7,32200.0,49.3541,49.4487,49.3383,49.4093,32200.0
2010-07-07 13:50:00,62.7,62.75,62.59,62.75,35200.0,49.4093,49.4487,49.3226,49.4487,35200.0
2010-07-07 13:55:00,62.75,62.77,62.64,62.74,35200.0,49.4487,49.4644,49.362,49.4408,35200.0
2010-07-07 14:00:00,62.74,62.91,62.74,62.88,17300.0,49.4408,49.5747,49.4408,49.5511,17300.0
2010-07-07 14:05:00,62.88,62.96,62.84,62.87,34100.0,49.5511,49.6141,49.5196,49.5432,34100.0
2010-07-07 14:10:00,62.87,62.95,62.8,62.86,39400.0,49.5432,49.6063,49.4881,49.5353,39400.0
2010-07-07 14:15:00,62.86,62.87,62.8,62.85,27300.0,49.5353,49.5432,49.4881,49.5275,27300.0
2010-07-07 14:20:00,62.85,62.88,62.79,62.79,40300.0,49.5275,49.5511,49.4802,49.4802,40300.0
2010-07-07 14:25:00,62.8,62.83,62.73,62.77,43100.0,49.4881,49.5117,49.4329,49.4644,43100.0
2010-07-07 14:30:00,62.78,62.83,62.66,62.67,24400.0,49.4723,49.5117,49.3777,49.3856,24400.0
2010-07-07 14:35:00,62.68,62.81,62.64,62.64,15700.0,49.3935,49.4959,49.362,49.362,15700.0
2010-07-07 14:40:00,62.67,62.72,62.64,62.66,41600.0,49.3856,49.425,49.362,49.3777,41600.0
2010-07-07 14:45:00,62.65,62.72,62.54,62.58,35000.0,49.3699,49.425,49.2832,49.3147,35000.0
2010-07-07 14:50:00,62.59,62.71,62.57,62.69,29000.0,49.3226,49.4171,49.3068,49.4014,29000.0
2010-07-07 14:55:00,62.7,62.83,62.59,62.81,71000.0,49.4093,49.5117,49.3226,49.4959,71000.0
2010-07-07 15:00:00,62.82,62.83,62.59,62.62,41300.0,49.5038,49.5117,49.3226,49.3462,41300.0
2010-07-07 15:05:00,62.61,62.71,62.58,62.7,49000.0,49.3383,49.4171,49.3147,49.4093,49000.0
2010-07-07 15:10:00,62.71,62.82,62.7,62.81,91500.0,49.4171,49.5038,49.4093,49.4959,91500.0
2010-07-07 15:15:00,62.82,62.89,62.78,62.82,161700.0,49.5038,49.559,49.4723,49.5038,161700.0
2010-07-07 15:20:00,62.82,63.1,62.81,63.03,101800.0,49.5038,49.7245,49.4959,49.6693,101800.0
2010-07-07 15:25:00,63.04,63.13,63.04,63.09,65300.0,49.6772,49.7481,49.6772,49.7166,65300.0
2010-07-07 15:30:00,63.09,63.12,62.99,63.09,105900.0,49.7166,49.7402,49.6378,49.7166,105900.0
2010-07-07 15:35:00,63.09,63.16,63.07,63.08,66600.0,49.7166,49.7717,49.7008,49.7087,66600.0
2010-07-07 15:40:00,63.08,63.21,62.98,63.19,152000.0,49.7087,49.8111,49.6299,49.7954,152000.0
2010-07-07 15:45:00,63.2,63.25,63.07,63.22,220900.0,49.8033,49.8427,49.7008,49.819,220900.0
2010-07-07 15:50:00,63.22,63.35,63.17,63.35,197800.0,49.819,49.9215,49.7796,49.9215,197800.0
2010-07-07 15:55:00,63.34,63.37,63.21,63.29,375700.0,49.9136,49.9372,49.8111,49.8742,375700.0
2010-07-08 09:30:00,64.07,64.09,63.55,64.04,159200.0,50.4889,50.5046,50.0791,50.4652,159200.0
2010-07-08 09:35:00,64.04,64.38,64.03,64.36,63900.0,50.4652,50.7331,50.4573,50.7174,63900.0
2010-07-08 09:40:00,64.35,64.45,64.1,64.16,126100.0,50.7095,50.7883,50.5125,50.5598,126100.0
2010-07-08 09:45:00,64.21,64.45,64.12,64.42,97900.0,50.5992,50.7883,50.5283,50.7647,97900.0
2010-07-08 09:50:00,64.42,64.44,64.27,64.36,132700.0,50.7647,50.7804,50.6465,50.7174,132700.0
2010-07-08 09:55:00,64.38,64.41,64.26,64.33,85800.0,50.7331,50.7568,50.6386,50.6937,85800.0
2010-07-08 10:00:00,64.35,64.43,64.18,64.18,100400.0,50.7095,50.7725,50.5755,50.5755,100400.0
2010-07-08 10:05:00,64.18,64.3,64.09,64.29,127000.0,50.5755,50.6701,50.5046,50.6622,127000.0
2010-07-08 10:10:00,64.29,64.69,64.28,64.64,88700.0,50.6622,50.9774,50.6543,50.938,88700.0
2010-07-08 10:15:00,64.67,64.73,64.6,64.69,93200.0,50.9617,51.0089,50.9065,50.9774,93200.0
2010-07-08 10:20:00,64.68,64.75,64.61,64.73,56300.0,50.9695,51.0247,50.9144,51.0089,56300.0
2010-07-08 10:25:00,64.73,64.75,64.64,64.69,40000.0,51.0089,51.0247,50.938,50.9774,40000.0
2010-07-08 10:30:00,64.68,64.89,64.68,64.83,49900.0,50.9695,51.135,50.9695,51.0878,49900.0
2010-07-08 10:35:00,64.82,64.85,64.66,64.72,49700.0,51.0799,51.1035,50.9538,51.0011,49700.0
2010-07-08 10:40:00,64.7,64.75,64.59,64.72,60000.0,50.9853,51.0247,50.8986,51.0011,60000.0
2010-07-08 10:45:00,64.72,64.78,64.66,64.72,45800.0,51.0011,51.0483,50.9538,51.0011,45800.0
2010-07-08 10:50:00,64.72,64.81,64.6,64.63,48000.0,51.0011,51.072,50.9065,50.9301,48000.0
2010-07-08 10:55:00,64.62,64.77,64.61,64.73,46100.0,50.9223,51.0405,50.9144,51.0089,46100.0
2010-07-08 11:00:00,64.7,64.7,64.53,64.54,52000.0,50.9853,50.9853,50.8513,50.8592,52000.0
2010-07-08 11:05:00,64.53,64.57,64.31,64.45,104800.0,50.8513,50.8829,50.678,50.7883,104800.0
2010-07-08 11:10:00,64.45,64.48,64.33,64.38,36500.0,50.7883,50.8119,50.6937,50.7331,36500.0
2010-07-08 11:15:00,64.38,64.48,64.31,64.41,45800.0,50.7331,50.8119,50.678,50.7568,45800.0
2010-07-08 11:20:00,64.4,64.49,64.33,64.46,52800.0,50.7489,50.8198,50.6937,50.7962,52800.0
2010-07-08 11:25:00,64.46,64.5,64.3,64.33,71700.0,50.7962,50.8277,50.6701,50.6937,71700.0
2010-07-08 11:30:00,64.33,64.46,64.31,64.42,19600.0,50.6937,50.7962,50.678,50.7647,19600.0
2010-07-08 11:35:00,64.42,64.65,64.42,64.54,37100.0,50.7647,50.9459,50.7647,50.8592,37100.0
2010-07-08 11:40:00,64.56,64.6,64.39,64.4,36300.0,50.875,50.9065,50.741,50.7489,36300.0
2010-07-08 11:45:00,64.41,64.46,64.33,64.37,22500.0,50.7568,50.7962,50.6937,50.7253,22500.0
2010-07-08 11:50:00,64.37,64.39,64.1,64.17,69600.0,50.7253,50.741,50.5125,50.5677,69600.0
2010-07-08 11:55:00,64.15,64.31,64.15,64.21,44200.0,50.5519,50.678,50.5519,50.5992,44200.0
2010-07-08 12:00:00,64.21,64.26,64.07,64.22,41800.0,50.5992,50.6386,50.4889,50.6071,41800.0
2010-07-08 12:05:00,64.19,64.38,64.19,64.32,31600.0,50.5834,50.7331,50.5834,50.6859,31600.0
2010-07-08 12:10:00,64.3,64.35,64.24,64.25,23800.0,50.6701,50.7095,50.6228,50.6307,23800.0
2010-07-08 12:15:00,64.25,64.29,64.22,64.28,26700.0,50.6307,50.6622,50.6071,50.6543,26700.0
2010-07-08 12:20:00,64.29,64.29,64.19,64.24,19900.0,50.6622,50.6622,50.5834,50.6228,19900.0
2010-07-08 12:25:00,64.22,64.25,64.15,64.18,21500.0,50.6071,50.6307,50.5519,50.5755,21500.0
2010-07-08 12:30:00,64.17,64.22,64.09,64.11,14900.0,50.5677,50.6071,50.5046,50.5204,14900.0
2010-07-08 12:35:00,64.1,64.11,64.02,64.06,26900.0,50.5125,50.5204,50.4494,50.481,26900.0
2010-07-08 12:40:00,64.05,64.1,63.98,64.0,44800.0,50.4731,50.5125,50.4179,50.4337,44800.0
2010-07-08 12:45:00,64.0,64.02,63.96,64.01,40500.0,50.4337,50.4494,50.4022,50.4416,40500.0
2010-07-08 12:50:00,64.02,64.07,63.99,64.06,34900.0,50.4494,50.4889,50.4258,50.481,34900.0
2010-07-08 12:55:00,64.07,64.09,63.93,64.0,23800.0,50.4889,50.5046,50.3785,50.4337,23800.0
2010-07-08 13:00:00,63.99,64.05,63.97,64.01,29900.0,50.4258,50.4731,50.41,50.4416,29900.0
2010-07-08 13:05:00,64.02,64.14,64.0,64.13,22700.0,50.4494,50.544,50.4337,50.5361,22700.0
2010-07-08 13:10:00,64.13,64.24,64.12,64.24,23500.0,50.5361,50.6228,50.5283,50.6228,23500.0
2010-07-08 13:15:00,64.22,64.36,64.18,64.35,27300.0,50.6071,50.7174,50.5755,50.7095,27300.0
2010-07-08 13:20:00,64.34,64.39,64.31,64.36,15300.0,50.7016,50.741,50.678,50.7174,15300.0
2010-07-08 13:25:00,64.38,64.38,64.26,64.29,14600.0,50.7331,50.7331,50.6386,50.6622,14600.0
2010-07-08 13:30:00,64.29,64.38,64.26,64.31,16300.0,50.6622,50.7331,50.6386,50.678,16300.0
2010-07-08 13:35:00,64.3,64.37,64.27,64.27,20400.0,50.6701,50.7253,50.6465,50.6465,20400.0
2010-07-08 13:40:00,64.27,64.32,64.2,64.32,19100.0,50.6465,50.6859,50.5913,50.6859,19100.0
2010-07-08 13:45:00,64.33,64.44,64.27,64.41,22900.0,50.6937,50.7804,50.6465,50.7568,22900.0
2010-07-08 13:50:00,64.43,64.45,64.22,64.25,34000.0,50.7725,50.7883,50.6071,50.6307,34000.0
2010-07-08 13:55:00,64.24,64.25,64.09,64.16,23500.0,50.6228,50.6307,50.5046,50.5598,23500.0
2010-07-08 14:00:00,64.16,64.26,64.12,64.2,12500.0,50.5598,50.6386,50.5283,50.5913,12500.0
2010-07-08 14:05:00,64.2,64.21,64.1,64.12,14200.0,50.5913,50.5992,50.5125,50.5283,14200.0
2010-07-08 14:10:00,64.12,64.12,63.98,64.04,19800.0,50.5283,50.5283,50.4179,50.4652,19800.0
2010-07-08 14:15:00,64.04,64.04,63.85,63.95,34500.0,50.4652,50.4652,50.3155,50.3943,34500.0
2010-07-08 14:20:00,63.97,63.97,63.85,63.87,37800.0,50.41,50.41,50.3155,50.3312,37800.0
2010-07-08 14:25:00,63.88,63.98,63.88,63.94,36500.0,50.3391,50.4179,50.3391,50.3864,36500.0
2010-07-08 14:30:00,63.94,63.95,63.86,63.86,55100.0,50.3864,50.3943,50.3234,50.3234,55100.0
2010-07-08 14:35:00,63.85,63.86,63.79,63.85,37500.0,50.3155,50.3234,50.2682,50.3155,37500.0
2010-07-08 14:40:00,63.85,64.06,63.84,63.99,38000.0,50.3155,50.481,50.3076,50.4258,38000.0
2010-07-08 14:45:00,64.0,64.1,63.97,64.1,20600.0,50.4337,50.5125,50.41,50.5125,20600.0
2010-07-08 14:50:00,64.09,64.24,64.06,64.2,51700.0,50.5046,50.6228,50.481,50.5913,51700.0
2010-07-08 14:55:00,64.21,64.33,64.16,64.27,22000.0,50.5992,50.6937,50.5598,50.6465,22000.0
2010-07-08 15:00:00,64.23,64.26,64.12,64.17,47100.0,50.6149,50.6386,50.5283,50.5677,47100.0
2010-07-08 15:05:00,64.17,64.18,64.03,64.11,33400.0,50.5677,50.5755,50.4573,50.5204,33400.0
2010-07-08 15:10:00,64.07,64.14,64.01,64.08,23500.0,50.4889,50.544,50.4416,50.4967,23500.0
2010-07-08 15:15:00,64.11,64.3,64.07,64.26,25900.0,50.5204,50.6701,50.4889,50.6386,25900.0
2010-07-08 15:20:00,64.28,64.44,64.25,64.42,97300.0,50.6543,50.7804,50.6307,50.7647,97300.0
2010-07-08 15:25:00,64.41,64.49,64.34,64.48,35700.0,50.7568,50.8198,50.7016,50.8119,35700.0
2010-07-08 15:30:00,64.48,64.68,64.48,64.54,83100.0,50.8119,50.9695,50.8119,50.8592,83100.0
2010-07-08 15:35:00,64.54,64.7,64.54,64.68,65200.0,50.8592,50.9853,50.8592,50.9695,65200.0
2010-07-08 15:40:00,64.68,64.82,64.57,64.8,86000.0,50.9695,51.0799,50.8829,51.0641,86000.0
2010-07-08 15:45:00,64.8,64.81,64.61,64.62,146200.0,51.0641,51.072,50.9144,50.9223,146200.0
2010-07-08 15:50:00,64.62,64.77,64.54,64.58,127700.0,50.9223,51.0405,50.8592,50.8907,127700.0
2010-07-08 15:55:00,64.59,64.77,64.58,64.75,246000.0,50.8986,51.0405,50.8907,51.0247,246000.0
2010-07-09 09:30:00,65.2,65.2,64.79,64.9,104100.0,51.3793,51.3793,51.0562,51.1429,104100.0
2010-07-09 09:35:00,64.82,65.05,64.78,64.99,55600.0,51.0799,51.2611,51.0483,51.2138,55600.0
2010-07-09 09:40:00,65.0,65.06,64.86,64.95,82200.0,51.2217,51.269,51.1114,51.1823,82200.0
2010-07-09 09:45:00,64.91,64.93,64.66,64.66,68500.0,51.1508,51.1666,50.9538,50.9538,68500.0
2010-07-09 09:50:00,64.77,64.77,64.61,64.62,33100.0,51.0405,51.0405,50.9144,50.9223,33100.0
2010-07-09 09:55:00,64.62,64.69,64.56,64.59,44300.0,50.9223,50.9774,50.875,50.8986,44300.0
2010-07-09 10:00:00,64.57,64.79,64.55,64.77,81400.0,50.8829,51.0562,50.8671,51.0405,81400.0
2010-07-09 10:05:00,64.77,64.94,64.7,64.72,37200.0,51.0405,51.1744,50.9853,51.0011,37200.0
2010-07-09 10:10:00,64.74,64.76,64.62,64.66,32900.0,51.0168,51.0326,50.9223,50.9538,32900.0
2010-07-09 10:15:00,64.68,64.71,64.57,64.66,40900.0,50.9695,50.9932,50.8829,50.9538,40900.0
2010-07-09 10:20:00,64.67,64.8,64.59,64.79,30500.0,50.9617,51.0641,50.8986,51.0562,30500.0
2010-07-09 10:25:00,64.8,64.83,64.75,64.77,24000.0,51.0641,51.0878,51.0247,51.0405,24000.0
2010-07-09 10:30:00,64.77,64.81,64.68,64.68,48200.0,51.0405,51.072,50.9695,50.9695,48200.0
2010-07-09 10:35:00,64.69,64.79,64.68,64.75,63800.0,50.9774,51.0562,50.9695,51.0247,63800.0
2010-07-09 10:40:00,64.75,64.97,64.73,64.9,49700.0,51.0247,51.1981,51.0089,51.1429,49700.0
2010-07-09 10:45:00,64.91,64.91,64.76,64.82,24800.0,51.1508,51.1508,51.0326,51.0799,24800.0
2010-07-09 10:50:00,64.83,64.89,64.7,64.71,34600.0,51.0878,51.135,50.9853,50.9932,34600.0
2010-07-09 10:55:00,64.7,64.73,64.41,64.43,85600.0,50.9853,51.0089,50.7568,50.7725,85600.0
2010-07-09 11:00:00,64.45,64.47,64.34,64.47,41200.0,50.7883,50.8041,50.7016,50.8041,41200.0
2010-07-09 11:05:00,64.48,64.49,64.15,64.15,40500.0,50.8119,50.8198,50.5519,50.5519,40500.0
2010-07-09 11:10:00,64.18,64.29,64.15,64.17,49900.0,50.5755,50.6622,50.5519,50.5677,49900.0
2010-07-09 11:15:00,64.17,64.25,64.1,64.17,31100.0,50.5677,50.6307,50.5125,50.5677,31100.0
2010-07-09 11:20:00,64.17,64.23,64.14,64.14,20200.0,50.5677,50.6149,50.544,50.544,20200.0
2010-07-09 11:25:00,64.15,64.16,64.03,64.15,37200.0,50.5519,50.5598,50.4573,50.5519,37200.0
2010-07-09 11:30:00,64.14,64.3,64.14,64.18,20900.0,50.544,50.6701,50.544,50.5755,20900.0
2010-07-09 11:35:00,64.18,64.31,64.18,64.31,22100.0,50.5755,50.678,50.5755,50.678,22100.0
2010-07-09 11:40:00,64.32,64.34,64.21,64.25,26300.0,50.6859,50.7016,50.5992,50.6307,26300.0
2010-07-09 11:45:00,64.26,64.31,64.18,64.22,18600.0,50.6386,50.678,50.5755,50.6071,18600.0
2010-07-09 11:50:00,64.21,64.22,64.17,64.17,22800.0,50.5992,50.6071,50.5677,50.5677,22800.0
2010-07-09 11:55:00,64.17,64.24,64.13,64.18,27100.0,50.5677,50.6228,50.5361,50.5755,27100.0
2010-07-09 12:00:00,64.2,64.2,64.13,64.17,18300.0,50.5913,50.5913,50.5361,50.5677,18300.0
2010-07-09 12:05:00,64.18,64.29,64.18,64.25,13500.0,50.5755,50.6622,50.5755,50.6307,13500.0
2010-07-09 12:10:00,64.24,64.29,64.21,64.21,12100.0,50.6228,50.6622,50.5992,50.5992,12100.0
2010-07-09 12:15:00,64.21,64.21,64.16,64.18,16400.0,50.5992,50.5992,50.5598,50.5755,16400.0
2010-07-09 12:20:00,64.2,64.28,64.18,64.27,21600.0,50.5913,50.6543,50.5755,50.6465,21600.0
2010-07-09 12:25:00,64.28,64.34,64.23,64.29,62000.0,50.6543,50.7016,50.6149,50.6622,62000.0
2010-07-09 12:30:00,64.28,64.28,64.1,64.14,19100.0,50.6543,50.6543,50.5125,50.544,19100.0
2010-07-09 12:35:00,64.16,64.18,64.08,64.15,24400.0,50.5598,50.5755,50.4967,50.5519,24400.0
2010-07-09 12:40:00,64.14,64.22,64.1,64.19,16900.0,50.544,50.6071,50.5125,50.5834,16900.0
2010-07-09 12:45:00,64.21,64.23,64.15,64.21,28100.0,50.5992,50.6149,50.5519,50.5992,28100.0
2010-07-09 12:50:00,64.2,64.31,64.2,64.26,17000.0,50.5913,50.678,50.5913,50.6386,17000.0
2010-07-09 12:55:00,64.24,64.31,64.23,64.24,17700.0,50.6228,50.678,50.6149,50.6228,17700.0
2010-07-09 13:00:00,64.23,64.27,64.17,64.22,17100.0,50.6149,50.6465,50.5677,50.6071,17100.0
2010-07-09 13:05:00,64.23,64.31,64.23,64.29,11000.0,50.6149,50.678,50.6149,50.6622,11000.0
2010-07-09 13:10:00,64.28,64.28,64.16,64.2,19000.0,50.6543,50.6543,50.5598,50.5913,19000.0
2010-07-09 13:15:00,64.22,64.24,64.17,64.18,13000.0,50.6071,50.6228,50.5677,50.5755,13000.0
2010-07-09 13:20:00,64.18,64.24,64.13,64.14,14400.0,50.5755,50.6228,50.5361,50.544,14400.0
2010-07-09 13:25:00,64.14,64.2,64.14,64.16,12500.0,50.544,50.5913,50.544,50.5598,12500.0
2010-07-09 13:30:00,64.16,64.24,64.13,64.18,31400.0,50.5598,50.6228,50.5361,50.5755,31400.0
2010-07-09 13:35:00,64.19,64.24,64.14,64.18,15500.0,50.5834,50.6228,50.544,50.5755,15500.0
2010-07-09 13:40:00,64.18,64.19,64.06,64.1,33200.0,50.5755,50.5834,50.481,50.5125,33200.0
2010-07-09 13:45:00,64.1,64.12,64.03,64.07,17700.0,50.5125,50.5283,50.4573,50.4889,17700.0
2010-07-09 13:50:00,64.07,64.17,64.04,64.15,25900.0,50.4889,50.5677,50.4652,50.5519,25900.0
2010-07-09 13:55:00,64.13,64.16,64.09,64.14,10000.0,50.5361,50.5598,50.5046,50.544,10000.0
2010-07-09 14:00:00,64.14,64.16,64.11,64.13,21500.0,50.544,50.5598,50.5204,50.5361,21500.0
2010-07-09 14:05:00,64.13,64.19,64.06,64.06,41800.0,50.5361,50.5834,50.481,50.481,41800.0
2010-07-09 14:10:00,64.07,64.09,64.02,64.04,17400.0,50.4889,50.5046,50.4494,50.4652,17400.0
2010-07-09 14:15:00,64.04,64.09,64.01,64.06,19100.0,50.4652,50.5046,50.4416,50.481,19100.0
2010-07-09 14:20:00,64.07,64.12,64.05,64.11,15900.0,50.4889,50.5283,50.4731,50.5204,15900.0
2010-07-09 14:25:00,64.1,64.12,64.04,64.06,20100.0,50.5125,50.5283,50.4652,50.481,20100.0
2010-07-09 14:30:00,64.06,64.1,64.04,64.05,16400.0,50.481,50.5125,50.4652,50.4731,16400.0
2010-07-09 14:35:00,64.04,64.08,64.03,64.05,14500.0,50.4652,50.4967,50.4573,50.4731,14500.0
2010-07-09 14:40:00,64.06,64.2,64.06,64.17,25500.0,50.481,50.5913,50.481,50.5677,25500.0
2010-07-09 14:45:00,64.16,64.23,64.16,64.18,17800.0,50.5598,50.6149,50.5598,50.5755,17800.0
2010-07-09 14:50:00,64.17,64.32,64.17,64.32,31600.0,50.5677,50.6859,50.5677,50.6859,31600.0
2010-07-09 14:55:00,64.32,64.49,64.31,64.39,45600.0,50.6859,50.8198,50.678,50.741,45600.0
2010-07-09 15:00:00,64.41,64.55,64.4,64.4,50800.0,50.7568,50.8671,50.7489,50.7489,50800.0
2010-07-09 15:05:00,64.42,64.45,64.35,64.35,33200.0,50.7647,50.7883,50.7095,50.7095,33200.0
2010-07-09 15:10:00,64.35,64.5,64.35,64.45,42800.0,50.7095,50.8277,50.7095,50.7883,42800.0
2010-07-09 15:15:00,64.45,64.49,64.36,64.39,34000.0,50.7883,50.8198,50.7174,50.741,34000.0
2010-07-09 15:20:00,64.4,64.53,64.4,64.53,36900.0,50.7489,50.8513,50.7489,50.8513,36900.0
2010-07-09 15:25:00,64.53,64.54,64.29,64.35,48400.0,50.8513,50.8592,50.6622,50.7095,48400.0
2010-07-09 15:30:00,64.36,64.42,64.25,64.37,73500.0,50.7174,50.7647,50.6307,50.7253,73500.0
2010-07-09 15:35:00,64.38,64.52,64.38,64.45,44300.0,50.7331,50.8435,50.7331,50.7883,44300.0
2010-07-09 15:40:00,64.45,64.59,64.45,64.5,48300.0,50.7883,50.8986,50.7883,50.8277,48300.0
2010-07-09 15:45:00,64.52,64.59,64.44,64.47,127200.0,50.8435,50.8986,50.7804,50.8041,127200.0
2010-07-09 15:50:00,64.49,64.59,64.44,64.58,123500.0,50.8198,50.8986,50.7804,50.8907,123500.0
2010-07-09 15:55:00,64.59,64.68,64.54,64.67,234000.0,50.8986,50.9695,50.8592,50.9617,234000.0
2010-07-12 09:30:00,64.55,64.87,64.27,64.87,49000.0,50.8671,51.1193,50.6465,51.1193,49000.0
2010-07-12 09:35:00,64.84,64.98,64.78,64.84,43600.0,51.0956,51.206,51.0483,51.0956,43600.0
2010-07-12 09:40:00,64.85,64.85,64.7,64.85,30300.0,51.1035,51.1035,50.9853,51.1035,30300.0
2010-07-12 09:45:00,64.85,64.95,64.84,64.88,26600.0,51.1035,51.1823,51.0956,51.1272,26600.0
2010-07-12 09:50:00,64.88,64.92,64.64,64.64,18100.0,51.1272,51.1587,50.938,50.938,18100.0
2010-07-12 09:55:00,64.67,64.8,64.64,64.79,24800.0,50.9617,51.0641,50.938,51.0562,24800.0
2010-07-12 10:00:00,64.79,64.88,64.76,64.81,30400.0,51.0562,51.1272,51.0326,51.072,30400.0
2010-07-12 10:05:00,64.79,64.79,64.63,64.63,19600.0,51.0562,51.0562,50.9301,50.9301,19600.0
2010-07-12 10:10:00,64.62,64.62,64.43,64.49,21000.0,50.9223,50.9223,50.7725,50.8198,21000.0
2010-07-12 10:15:00,64.48,64.52,64.44,64.5,18100.0,50.8119,50.8435,50.7804,50.8277,18100.0
2010-07-12 10:20:00,64.5,64.5,64.24,64.25,32000.0,50.8277,50.8277,50.6228,50.6307,32000.0
2010-07-12 10:25:00,64.26,64.3,64.16,64.25,30000.0,50.6386,50.6701,50.5598,50.6307,30000.0
2010-07-12 10:30:00,64.24,64.41,64.22,64.39,28200.0,50.6228,50.7568,50.6071,50.741,28200.0
2010-07-12 10:35:00,64.38,64.5,64.38,64.48,25400.0,50.7331,50.8277,50.7331,50.8119,25400.0
2010-07-12 10:40:00,64.49,64.5,64.28,64.33,56900.0,50.8198,50.8277,50.6543,50.6937,56900.0
2010-07-12 10:45:00,64.31,64.4,64.3,64.34,36000.0,50.678,50.7489,50.6701,50.7016,36000.0
2010-07-12 10:50:00,64.33,64.4,64.29,64.34,22200.0,50.6937,50.7489,50.6622,50.7016,22200.0
2010-07-12 10:55:00,64.34,64.39,64.29,64.39,22200.0,50.7016,50.741,50.6622,50.741,22200.0
2010-07-12 11:00:00,64.39,64.39,64.15,64.19,42300.0,50.741,50.741,50.5519,50.5834,42300.0
2010-07-12 11:05:00,64.19,64.2,64.05,64.14,50400.0,50.5834,50.5913,50.4731,50.544,50400.0
2010-07-12 11:10:00,64.12,64.27,64.09,64.25,30400.0,50.5283,50.6465,50.5046,50.6307,30400.0
2010-07-12 11:15:00,64.27,64.3,64.21,64.27,18900.0,50.6465,50.6701,50.5992,50.6465,18900.0
2010-07-12 11:20:00,64.27,64.36,64.18,64.33,28000.0,50.6465,50.7174,50.5755,50.6937,28000.0
2010-07-12 11:25:00,64.33,64.39,64.29,64.37,23800.0,50.6937,50.741,50.6622,50.7253,23800.0
2010-07-12 11:30:00,64.35,64.39,64.28,64.34,25800.0,50.7095,50.741,50.6543,50.7016,25800.0
2010-07-12 11:35:00,64.35,64.38,64.32,64.35,22100.0,50.7095,50.7331,50.6859,50.7095,22100.0
2010-07-12 11:40:00,64.35,64.43,64.32,64.32,35500.0,50.7095,50.7725,50.6859,50.6859,35500.0
2010-07-12 11:45:00,64.3,64.35,64.24,64.24,11000.0,50.6701,50.7095,50.6228,50.6228,11000.0
2010-07-12 11:50:00,64.25,64.34,64.23,64.29,39000.0,50.6307,50.7016,50.6149,50.6622,39000.0
2010-07-12 11:55:00,64.29,64.34,64.24,64.3,18300.0,50.6622,50.7016,50.6228,50.6701,18300.0
2010-07-12 12:00:00,64.29,64.42,64.29,64.32,26600.0,50.6622,50.7647,50.6622,50.6859,26600.0
2010-07-12 12:05:00,64.32,64.5,64.32,64.45,22100.0,50.6859,50.8277,50.6859,50.7883,22100.0
2010-07-12 12:10:00,64.45,64.49,64.38,64.42,11700.0,50.7883,50.8198,50.7331,50.7647,11700.0
2010-07-12 12:15:00,64.41,64.47,64.4,64.44,8700.0,50.7568,50.8041,50.7489,50.7804,8700.0
2010-07-12 12:20:00,64.43,64.45,64.32,64.38,25500.0,50.7725,50.7883,50.6859,50.7331,25500.0
2010-07-12 12:25:00,64.36,64.39,64.3,64.32,21600.0,50.7174,50.741,50.6701,50.6859,21600.0
2010-07-12 12:30:00,64.32,64.36,64.29,64.31,48800.0,50.6859,50.7174,50.6622,50.678,48800.0
2010-07-12 12:35:00,64.3,64.33,64.27,64.28,31800.0,50.6701,50.6937,50.6465,50.6543,31800.0
2010-07-12 12:40:00,64.29,64.38,64.29,64.29,18400.0,50.6622,50.7331,50.6622,50.6622,18400.0
2010-07-12 12:45:00,64.29,64.36,64.27,64.32,32500.0,50.6622,50.7174,50.6465,50.6859,32500.0
2010-07-12 12:50:00,64.32,64.38,64.28,64.34,20300.0,50.6859,50.7331,50.6543,50.7016,20300.0
2010-07-12 12:55:00,64.33,64.33,64.17,64.17,19900.0,50.6937,50.6937,50.5677,50.5677,19900.0
2010-07-12 13:00:00,64.15,64.22,64.12,64.21,17600.0,50.5519,50.6071,50.5283,50.5992,17600.0
2010-07-12 13:05:00,64.21,64.25,64.16,64.24,11600.0,50.5992,50.6307,50.5598,50.6228,11600.0
2010-07-12 13:10:00,64.23,64.31,64.2,64.29,11700.0,50.6149,50.678,50.5913,50.6622,11700.0
2010-07-12 13:15:00,64.28,64.38,64.28,64.3,34200.0,50.6543,50.7331,50.6543,50.6701,34200.0
2010-07-12 13:20:00,64.32,64.33,64.25,64.27,6300.0,50.6859,50.6937,50.6307,50.6465,6300.0
2010-07-12 13:25:00,64.29,64.35,64.28,64.31,32000.0,50.6622,50.7095,50.6543,50.678,32000.0
2010-07-12 13:30:00,64.3,64.37,64.26,64.33,35200.0,50.6701,50.7253,50.6386,50.6937,35200.0
2010-07-12 13:35:00,64.34,64.36,64.28,64.32,30300.0,50.7016,50.7174,50.6543,50.6859,30300.0
2010-07-12 13:40:00,64.32,64.34,64.18,64.22,13400.0,50.6859,50.7016,50.5755,50.6071,13400.0
2010-07-12 13:45:00,64.22,64.24,64.18,64.23,8100.0,50.6071,50.6228,50.5755,50.6149,8100.0
2010-07-12 13:50:00,64.22,64.43,64.2,64.36,38700.0,50.6071,50.7725,50.5913,50.7174,38700.0
2010-07-12 13:55:00,64.35,64.38,64.24,64.33,18200.0,50.7095,50.7331,50.6228,50.6937,18200.0
2010-07-12 14:00:00,64.34,64.36,64.3,64.35,14700.0,50.7016,50.7174,50.6701,50.7095,14700.0
2010-07-12 14:05:00,64.33,64.33,64.2,64.2,14300.0,50.6937,50.6937,50.5913,50.5913,14300.0
2010-07-12 14:10:00,64.21,64.23,64.18,64.21,10900.0,50.5992,50.6149,50.5755,50.5992,10900.0
2010-07-12 14:15:00,64.22,64.27,64.11,64.12,27200.0,50.6071,50.6465,50.5204,50.5283,27200.0
2010-07-12 14:20:00,64.14,64.21,64.12,64.15,22300.0,50.544,50.5992,50.5283,50.5519,22300.0
2010-07-12 14:25:00,64.15,64.16,64.1,64.13,9500.0,50.5519,50.5598,50.5125,50.5361,9500.0
2010-07-12 14:30:00,64.13,64.18,64.05,64.07,34000.0,50.5361,50.5755,50.4731,50.4889,34000.0
2010-07-12 14:35:00,64.09,64.21,64.09,64.18,12100.0,50.5046,50.5992,50.5046,50.5755,12100.0
2010-07-12 14:40:00,64.17,64.27,64.14,64.23,29000.0,50.5677,50.6465,50.544,50.6149,29000.0
2010-07-12 14:45:00,64.22,64.33,64.17,64.32,18100.0,50.6071,50.6937,50.5677,50.6859,18100.0
2010-07-12 14:50:00,64.32,64.32,64.12,64.15,31700.0,50.6859,50.6859,50.5283,50.5519,31700.0
2010-07-12 14:55:00,64.14,64.25,64.14,64.21,35300.0,50.544,50.6307,50.544,50.5992,35300.0
2010-07-12 15:00:00,64.22,64.24,64.09,64.13,29500.0,50.6071,50.6228,50.5046,50.5361,29500.0
2010-07-12 15:05:00,64.13,64.16,64.01,64.07,26700.0,50.5361,50.5598,50.4416,50.4889,26700.0
2010-07-12 15:10:00,64.07,64.19,64.01,64.18,22600.0,50.4889,50.5834,50.4416,50.5755,22600.0
2010-07-12 15:15:00,64.2,64.23,64.08,64.18,20600.0,50.5913,50.6149,50.4967,50.5755,20600.0
2010-07-12 15:20:00,64.17,64.26,64.16,64.25,21800.0,50.5677,50.6386,50.5598,50.6307,21800.0
2010-07-12 15:25:00,64.24,64.25,64.14,64.2,16000.0,50.6228,50.6307,50.544,50.5913,16000.0
2010-07-12 15:30:00,64.19,64.27,64.11,64.16,35400.0,50.5834,50.6465,50.5204,50.5598,35400.0
2010-07-12 15:35:00,64.15,64.25,64.07,64.23,22900.0,50.5519,50.6307,50.4889,50.6149,22900.0
2010-07-12 15:40:00,64.23,64.31,64.16,64.18,31500.0,50.6149,50.678,50.5598,50.5755,31500.0
2010-07-12 15:45:00,64.19,64.25,64.13,64.15,50000.0,50.5834,50.6307,50.5361,50.5519,50000.0
2010-07-12 15:50:00,64.16,64.24,64.11,64.24,64900.0,50.5598,50.6228,50.5204,50.6228,64900.0
2010-07-12 15:55:00,64.23,64.35,64.22,64.32,152100.0,50.6149,50.7095,50.6071,50.6859,152100.0
2010-07-13 09:30:00,65.15,65.36,64.96,65.29,105500.0,51.3399,51.5054,51.1902,51.4502,105500.0
2010-07-13 09:35:00,65.26,65.29,65.01,65.07,57000.0,51.4266,51.4502,51.2296,51.2769,57000.0
2010-07-13 09:40:00,65.11,65.22,65.0,65.06,77000.0,51.3084,51.3951,51.2217,51.269,77000.0
2010-07-13 09:45:00,65.07,65.14,64.9,65.03,33700.0,51.2769,51.332,51.1429,51.2454,33700.0
2010-07-13 09:50:00,65.01,65.04,64.77,64.8,67100.0,51.2296,51.2532,51.0405,51.0641,67100.0
2010-07-13 09:55:00,64.8,65.09,64.8,65.05,37900.0,51.0641,51.2926,51.0641,51.2611,37900.0
2010-07-13 10:00:00,65.07,65.19,65.04,65.1,49800.0,51.2769,51.3714,51.2532,51.3005,49800.0
2010-07-13 10:05:00,65.12,65.17,65.04,65.09,35300.0,51.3163,51.3557,51.2532,51.2926,35300.0
2010-07-13 10:10:00,65.07,65.17,64.97,65.15,37900.0,51.2769,51.3557,51.1981,51.3399,37900.0
2010-07-13 10:15:00,65.15,65.2,65.06,65.08,47600.0,51.3399,51.3793,51.269,51.2848,47600.0
2010-07-13 10:20:00,65.09,65.2,65.03,65.05,31200.0,51.2926,51.3793,51.2454,51.2611,31200.0
2010-07-13 10:25:00,65.06,65.16,65.01,65.14,212000.0,51.269,51.3478,51.2296,51.332,212000.0
2010-07-13 10:30:00,65.15,65.17,65.0,65.05,75900.0,51.3399,51.3557,51.2217,51.2611,75900.0
2010-07-13 10:35:00,65.05,65.08,64.99,65.04,86200.0,51.2611,51.2848,51.2138,51.2532,86200.0
2010-07-13 10:40:00,65.04,65.04,64.79,64.8,47000.0,51.2532,51.2532,51.0562,51.0641,47000.0
2010-07-13 10:45:00,64.8,64.89,64.7,64.86,50600.0,51.0641,51.135,50.9853,51.1114,50600.0
2010-07-13 10:50:00,64.87,65.04,64.87,64.98,30300.0,51.1193,51.2532,51.1193,51.206,30300.0
2010-07-13 10:55:00,64.95,64.99,64.83,64.85,71600.0,51.1823,51.2138,51.0878,51.1035,71600.0
2010-07-13 11:00:00,64.84,64.97,64.78,64.94,42300.0,51.0956,51.1981,51.0483,51.1744,42300.0
2010-07-13 11:05:00,64.95,65.0,64.89,64.97,74000.0,51.1823,51.2217,51.135,51.1981,74000.0
2010-07-13 11:10:00,64.96,65.0,64.9,64.91,65700.0,51.1902,51.2217,51.1429,51.1508,65700.0
2010-07-13 11:15:00,64.9,64.92,64.82,64.82,59400.0,51.1429,51.1587,51.0799,51.0799,59400.0
2010-07-13 11:20:00,64.83,64.86,64.73,64.83,59800.0,51.0878,51.1114,51.0089,51.0878,59800.0
2010-07-13 11:25:00,64.82,64.87,64.79,64.82,35300.0,51.0799,51.1193,51.0562,51.0799,35300.0
2010-07-13 11:30:00,64.82,65.08,64.82,65.05,71600.0,51.0799,51.2848,51.0799,51.2611,71600.0
2010-07-13 11:35:00,65.06,65.12,65.02,65.05,86000.0,51.269,51.3163,51.2375,51.2611,86000.0
2010-07-13 11:40:00,65.04,65.08,64.96,64.99,112400.0,51.2532,51.2848,51.1902,51.2138,112400.0
2010-07-13 11:45:00,65.0,65.02,64.86,64.87,109700.0,51.2217,51.2375,51.1114,51.1193,109700.0
2010-07-13 11:50:00,64.86,64.96,64.86,64.94,66400.0,51.1114,51.1902,51.1114,51.1744,66400.0
2010-07-13 11:55:00,64.93,64.98,64.87,64.96,40900.0,51.1666,51.206,51.1193,51.1902,40900.0
2010-07-13 12:00:00,64.95,65.0,64.9,64.93,38700.0,51.1823,51.2217,51.1429,51.1666,38700.0
2010-07-13 12:05:00,64.93,65.0,64.89,64.99,38700.0,51.1666,51.2217,51.135,51.2138,38700.0
2010-07-13 12:10:00,64.98,65.03,64.96,64.99,53300.0,51.206,51.2454,51.1902,51.2138,53300.0
2010-07-13 12:15:00,64.98,65.0,64.95,64.98,36600.0,51.206,51.2217,51.1823,51.206,36600.0
2010-07-13 12:20:00,65.0,65.01,64.96,64.98,61000.0,51.2217,51.2296,51.1902,51.206,61000.0
2010-07-13 12:25:00,64.99,65.02,64.97,65.0,104400.0,51.2138,51.2375,51.1981,51.2217,104400.0
2010-07-13 12:30:00,65.0,65.02,64.94,64.96,44100.0,51.2217,51.2375,51.1744,51.1902,44100.0
2010-07-13 12:35:00,64.96,64.99,64.88,64.88,177800.0,51.1902,51.2138,51.1272,51.1272,177800.0
2010-07-13 12:40:00,64.87,64.9,64.8,64.81,38100.0,51.1193,51.1429,51.0641,51.072,38100.0
2010-07-13 12:45:00,64.81,64.84,64.72,64.78,41100.0,51.072,51.0956,51.0011,51.0483,41100.0
2010-07-13 12:50:00,64.79,64.85,64.75,64.81,31100.0,51.0562,51.1035,51.0247,51.072,31100.0
2010-07-13 12:55:00,64.81,64.85,64.76,64.76,31000.0,51.072,51.1035,51.0326,51.0326,31000.0
2010-07-13 13:00:00,64.76,64.94,64.76,64.9,78100.0,51.0326,51.1744,51.0326,51.1429,78100.0
2010-07-13 13:05:00,64.9,64.9,64.81,64.87,28600.0,51.1429,51.1429,51.072,51.1193,28600.0
2010-07-13 13:10:00,64.86,64.88,64.6,64.65,53800.0,51.1114,51.1272,50.9065,50.9459,53800.0
2010-07-13 13:15:00,64.66,64.66,64.46,64.46,74800.0,50.9538,50.9538,50.7962,50.7962,74800.0
2010-07-13 13:20:00,64.47,64.49,64.36,64.43,60400.0,50.8041,50.8198,50.7174,50.7725,60400.0
2010-07-13 13:25:00,64.42,64.43,64.31,64.34,45400.0,50.7647,50.7725,50.678,50.7016,45400.0
2010-07-13 13:30:00,64.33,64.41,64.33,64.36,51600.0,50.6937,50.7568,50.6937,50.7174,51600.0
2010-07-13 13:35:00,64.35,64.42,64.29,64.39,36900.0,50.7095,50.7647,50.6622,50.741,36900.0
2010-07-13 13:40:00,64.42,64.44,64.35,64.39,32700.0,50.7647,50.7804,50.7095,50.741,32700.0
2010-07-13 13:45:00,64.4,64.44,64.34,64.35,38400.0,50.7489,50.7804,50.7016,50.7095,38400.0
2010-07-13 13:50:00,64.35,64.4,64.18,64.19,47500.0,50.7095,50.7489,50.5755,50.5834,47500.0
2010-07-13 13:55:00,64.19,64.29,64.18,64.24,32100.0,50.5834,50.6622,50.5755,50.6228,32100.0
2010-07-13 14:00:00,64.24,64.46,64.23,64.43,48000.0,50.6228,50.7962,50.6149,50.7725,48000.0
2010-07-13 14:05:00,64.43,64.48,64.41,64.42,44800.0,50.7725,50.8119,50.7568,50.7647,44800.0
2010-07-13 14:10:00,64.42,64.47,64.36,64.47,37300.0,50.7647,50.8041,50.7174,50.8041,37300.0
2010-07-13 14:15:00,64.47,64.51,64.38,64.41,35000.0,50.8041,50.8356,50.7331,50.7568,35000.0
2010-07-13 14:20:00,64.42,64.43,64.29,64.36,51900.0,50.7647,50.7725,50.6622,50.7174,51900.0
2010-07-13 14:25:00,64.36,64.4,64.25,64.25,83400.0,50.7174,50.7489,50.6307,50.6307,83400.0
2010-07-13 14:30:00,64.26,64.4,64.26,64.37,64700.0,50.6386,50.7489,50.6386,50.7253,64700.0
2010-07-13 14:35:00,64.36,64.44,64.28,64.33,79300.0,50.7174,50.7804,50.6543,50.6937,79300.0
2010-07-13 14:40:00,64.33,64.33,64.24,64.25,85800.0,50.6937,50.6937,50.6228,50.6307,85800.0
2010-07-13 14:45:00,64.24,64.29,64.23,64.29,100200.0,50.6228,50.6622,50.6149,50.6622,100200.0
2010-07-13 14:50:00,64.28,64.29,64.22,64.22,87900.0,50.6543,50.6622,50.6071,50.6071,87900.0
2010-07-13 14:55:00,64.22,64.26,64.2,64.24,68200.0,50.6071,50.6386,50.5913,50.6228,68200.0
2010-07-13 15:00:00,64.24,64.51,64.22,64.46,125400.0,50.6228,50.8356,50.6071,50.7962,125400.0
2010-07-13 15:05:00,64.46,64.48,64.42,64.43,83100.0,50.7962,50.8119,50.7647,50.7725,83100.0
2010-07-13 15:10:00,64.43,64.52,64.42,64.49,62800.0,50.7725,50.8435,50.7647,50.8198,62800.0
2010-07-13 15:15:00,64.51,64.62,64.49,64.62,91600.0,50.8356,50.9223,50.8198,50.9223,91600.0
2010-07-13 15:20:00,64.62,64.64,64.51,64.53,68700.0,50.9223,50.938,50.8356,50.8513,68700.0
2010-07-13 15:25:00,64.54,64.64,64.51,64.63,54100.0,50.8592,50.938,50.8356,50.9301,54100.0
2010-07-13 15:30:00,64.63,64.66,64.59,64.64,87100.0,50.9301,50.9538,50.8986,50.938,87100.0
2010-07-13 15:35:00,64.64,64.77,64.62,64.77,97500.0,50.938,51.0405,50.9223,51.0405,97500.0
2010-07-13 15:40:00,64.78,64.83,64.7,64.71,175300.0,51.0483,51.0878,50.9853,50.9932,175300.0
2010-07-13 15:45:00,64.72,64.78,64.65,64.71,378500.0,51.0011,51.0483,50.9459,50.9932,378500.0
2010-07-13 15:50:00,64.72,64.74,64.54,64.55,246100.0,51.0011,51.0168,50.8592,50.8671,246100.0
2010-07-13 15:55:00,64.55,64.6,64.43,64.44,296600.0,50.8671,50.9065,50.7725,50.7804,296600.0
2010-07-14 09:30:00,64.29,64.44,64.07,64.14,76700.0,50.6622,50.7804,50.4889,50.544,76700.0
2010-07-14 09:35:00,64.2,64.28,64.1,64.2,40300.0,50.5913,50.6543,50.5125,50.5913,40300.0
2010-07-14 09:40:00,64.19,64.37,64.05,64.35,51600.0,50.5834,50.7253,50.4731,50.7095,51600.0
2010-07-14 09:45:00,64.37,64.58,64.3,64.48,59700.0,50.7253,50.8907,50.6701,50.8119,59700.0
2010-07-14 09:50:00,64.48,64.62,64.44,64.5,71200.0,50.8119,50.9223,50.7804,50.8277,71200.0
2010-07-14 09:55:00,64.48,64.57,64.36,64.49,65100.0,50.8119,50.8829,50.7174,50.8198,65100.0
2010-07-14 10:00:00,64.5,64.5,64.27,64.41,60100.0,50.8277,50.8277,50.6465,50.7568,60100.0
2010-07-14 10:05:00,64.41,64.61,64.37,64.59,30100.0,50.7568,50.9144,50.7253,50.8986,30100.0
2010-07-14 10:10:00,64.58,64.73,64.49,64.64,44000.0,50.8907,51.0089,50.8198,50.938,44000.0
2010-07-14 10:15:00,64.62,64.75,64.59,64.75,36400.0,50.9223,51.0247,50.8986,51.0247,36400.0
2010-07-14 10:20:00,64.75,65.13,64.75,65.08,131500.0,51.0247,51.3242,51.0247,51.2848,131500.0
2010-07-14 10:25:00,65.09,65.19,65.04,65.1,56700.0,51.2926,51.3714,51.2532,51.3005,56700.0
2010-07-14 10:30:00,65.09,65.12,64.99,65.01,112300.0,51.2926,51.3163,51.2138,51.2296,112300.0
2010-07-14 10:35:00,65.03,65.03,64.94,65.0,66800.0,51.2454,51.2454,51.1744,51.2217,66800.0
2010-07-14 10:40:00,64.98,65.0,64.94,65.0,77000.0,51.206,51.2217,51.1744,51.2217,77000.0
2010-07-14 10:45:00,64.99,65.07,64.95,64.98,103800.0,51.2138,51.2769,51.1823,51.206,103800.0
2010-07-14 10:50:00,64.99,65.02,64.96,64.96,42300.0,51.2138,51.2375,51.1902,51.1902,42300.0
2010-07-14 10:55:00,64.95,64.99,64.86,64.98,53700.0,51.1823,51.2138,51.1114,51.206,53700.0
2010-07-14 11:00:00,64.97,65.05,64.94,65.0,96500.0,51.1981,51.2611,51.1744,51.2217,96500.0
2010-07-14 11:05:00,65.0,65.0,64.95,64.99,59000.0,51.2217,51.2217,51.1823,51.2138,59000.0
2010-07-14 11:10:00,64.99,65.04,64.96,65.0,55300.0,51.2138,51.2532,51.1902,51.2217,55300.0
2010-07-14 11:15:00,65.0,65.05,64.95,65.03,75000.0,51.2217,51.2611,51.1823,51.2454,75000.0
2010-07-14 11:20:00,65.04,65.16,64.99,65.11,44900.0,51.2532,51.3478,51.2138,51.3084,44900.0
2010-07-14 11:25:00,65.11,65.26,65.01,65.2,44500.0,51.3084,51.4266,51.2296,51.3793,44500.0
2010-07-14 11:30:00,65.18,65.25,65.16,65.2,68200.0,51.3636,51.4187,51.3478,51.3793,68200.0
2010-07-14 11:35:00,65.19,65.2,65.08,65.15,52600.0,51.3714,51.3793,51.2848,51.3399,52600.0
2010-07-14 11:40:00,65.15,65.16,65.12,65.15,39000.0,51.3399,51.3478,51.3163,51.3399,39000.0
2010-07-14 11:45:00,65.15,65.15,65.12,65.14,47600.0,51.3399,51.3399,51.3163,51.332,47600.0
2010-07-14 11:50:00,65.15,65.2,65.13,65.15,50400.0,51.3399,51.3793,51.3242,51.3399,50400.0
2010-07-14 11:55:00,65.15,65.19,65.12,65.14,29900.0,51.3399,51.3714,51.3163,51.332,29900.0
2010-07-14 12:00:00,65.14,65.19,65.11,65.15,29200.0,51.332,51.3714,51.3084,51.3399,29200.0
2010-07-14 12:05:00,65.14,65.19,65.12,65.17,21000.0,51.332,51.3714,51.3163,51.3557,21000.0
2010-07-14 12:10:00,65.19,65.2,65.12,65.17,17600.0,51.3714,51.3793,51.3163,51.3557,17600.0
2010-07-14 12:15:00,65.16,65.29,65.16,65.27,21500.0,51.3478,51.4502,51.3478,51.4345,21500.0
2010-07-14 12:20:00,65.27,65.3,65.25,65.27,12500.0,51.4345,51.4581,51.4187,51.4345,12500.0
2010-07-14 12:25:00,65.29,65.35,65.23,65.29,33400.0,51.4502,51.4975,51.403,51.4502,33400.0
2010-07-14 12:30:00,65.31,65.38,65.26,65.35,18000.0,51.466,51.5212,51.4266,51.4975,18000.0
2010-07-14 12:35:00,65.33,65.37,65.31,65.36,10200.0,51.4818,51.5133,51.466,51.5054,10200.0
2010-07-14 12:40:00,65.35,65.38,65.34,65.35,31100.0,51.4975,51.5212,51.4896,51.4975,31100.0
2010-07-14 12:45:00,65.37,65.39,65.3,65.32,24600.0,51.5133,51.529,51.4581,51.4739,24600.0
2010-07-14 12:50:00,65.31,65.32,65.17,65.19,27500.0,51.466,51.4739,51.3557,51.3714,27500.0
2010-07-14 12:55:00,65.19,65.3,65.15,65.27,22000.0,51.3714,51.4581,51.3399,51.4345,22000.0
2010-07-14 13:00:00,65.28,65.3,65.17,65.26,19600.0,51.4424,51.4581,51.3557,51.4266,19600.0
2010-07-14 13:05:00,65.25,65.3,65.21,65.3,24600.0,51.4187,51.4581,51.3872,51.4581,24600.0
2010-07-14 13:10:00,65.3,65.33,65.22,65.23,33500.0,51.4581,51.4818,51.3951,51.403,33500.0
2010-07-14 13:15:00,65.25,65.26,65.18,65.2,30300.0,51.4187,51.4266,51.3636,51.3793,30300.0
2010-07-14 13:20:00,65.2,65.23,65.14,65.16,24700.0,51.3793,51.403,51.332,51.3478,24700.0
2010-07-14 13:25:00,65.17,65.22,65.13,65.14,15800.0,51.3557,51.3951,51.3242,51.332,15800.0
2010-07-14 13:30:00,65.15,65.17,65.1,65.11,46000.0,51.3399,51.3557,51.3005,51.3084,46000.0
2010-07-14 13:35:00,65.11,65.13,65.07,65.07,29300.0,51.3084,51.3242,51.2769,51.2769,29300.0
2010-07-14 13:40:00,65.08,65.09,65.01,65.01,24600.0,51.2848,51.2926,51.2296,51.2296,24600.0
2010-07-14 13:45:00,65.03,65.05,64.95,64.99,39800.0,51.2454,51.2611,51.1823,51.2138,39800.0
2010-07-14 13:50:00,64.99,64.99,64.8,64.81,26700.0,51.2138,51.2138,51.0641,51.072,26700.0
2010-07-14 13:55:00,64.82,64.95,64.82,64.89,10200.0,51.0799,51.1823,51.0799,51.135,10200.0
2010-07-14 14:00:00,64.89,64.94,64.74,64.86,45600.0,51.135,51.1744,51.0168,51.1114,45600.0
2010-07-14 14:05:00,64.88,64.91,64.7,64.81,36600.0,51.1272,51.1508,50.9853,51.072,36600.0
2010-07-14 14:10:00,64.8,64.92,64.6,64.69,50100.0,51.0641,51.1587,50.9065,50.9774,50100.0
2010-07-14 14:15:00,64.67,64.76,64.64,64.69,31000.0,50.9617,51.0326,50.938,50.9774,31000.0
2010-07-14 14:20:00,64.68,64.73,64.5,64.51,43700.0,50.9695,51.0089,50.8277,50.8356,43700.0
2010-07-14 14:25:00,64.5,64.59,64.44,64.54,37600.0,50.8277,50.8986,50.7804,50.8592,37600.0
2010-07-14 14:30:00,64.54,64.66,64.46,64.62,32400.0,50.8592,50.9538,50.7962,50.9223,32400.0
2010-07-14 14:35:00,64.64,64.72,64.61,64.64,26300.0,50.938,51.0011,50.9144,50.938,26300.0
2010-07-14 14:40:00,64.62,64.74,64.6,64.67,17800.0,50.9223,51.0168,50.9065,50.9617,17800.0
2010-07-14 14:45:00,64.67,64.79,64.62,64.77,24700.0,50.9617,51.0562,50.9223,51.0405,24700.0
2010-07-14 14:50:00,64.76,64.79,64.7,64.75,20900.0,51.0326,51.0562,50.9853,51.0247,20900.0
2010-07-14 14:55:00,64.75,64.87,64.74,64.86,41300.0,51.0247,51.1193,51.0168,51.1114,41300.0
2010-07-14 15:00:00,64.86,64.99,64.84,64.9,34600.0,51.1114,51.2138,51.0956,51.1429,34600.0
2010-07-14 15:05:00,64.91,64.92,64.76,64.78,20900.0,51.1508,51.1587,51.0326,51.0483,20900.0
2010-07-14 15:10:00,64.78,64.79,64.7,64.73,23800.0,51.0483,51.0562,50.9853,51.0089,23800.0
2010-07-14 15:15:00,64.74,64.91,64.7,64.86,29200.0,51.0168,51.1508,50.9853,51.1114,29200.0
2010-07-14 15:20:00,64.86,64.91,64.84,64.89,19700.0,51.1114,51.1508,51.0956,51.135,19700.0
2010-07-14 15:25:00,64.88,64.98,64.83,64.85,50400.0,51.1272,51.206,51.0878,51.1035,50400.0
2010-07-14 15:30:00,64.84,64.91,64.78,64.87,35700.0,51.0956,51.1508,51.0483,51.1193,35700.0
2010-07-14 15:35:00,64.84,64.87,64.78,64.83,30000.0,51.0956,51.1193,51.0483,51.0878,30000.0
2010-07-14 15:40:00,64.83,64.83,64.62,64.67,51600.0,51.0878,51.0878,50.9223,50.9617,51600.0
2010-07-14 15:45:00,64.68,64.81,64.54,64.79,96700.0,50.9695,51.072,50.8592,51.0562,96700.0
2010-07-14 15:50:00,64.79,64.8,64.68,64.71,169000.0,51.0562,51.0641,50.9695,50.9932,169000.0
2010-07-14 15:55:00,64.71,64.81,64.71,64.74,219600.0,50.9932,51.072,50.9932,51.0168,219600.0
2010-07-15 09:30:00,65.65,65.78,65.2,65.27,177900.0,51.7339,51.8364,51.3793,51.4345,177900.0
2010-07-15 09:35:00,65.27,65.48,65.02,65.04,146000.0,51.4345,51.6,51.2375,51.2532,146000.0
2010-07-15 09:40:00,65.06,65.18,64.84,64.97,97600.0,51.269,51.3636,51.0956,51.1981,97600.0
2010-07-15 09:45:00,65.0,65.02,64.81,64.96,89000.0,51.2217,51.2375,51.072,51.1902,89000.0
2010-07-15 09:50:00,64.96,65.32,64.95,65.14,116400.0,51.1902,51.4739,51.1823,51.332,116400.0
2010-07-15 09:55:00,65.17,65.27,65.11,65.12,64700.0,51.3557,51.4345,51.3084,51.3163,64700.0
2010-07-15 10:00:00,65.13,65.13,64.69,64.77,151300.0,51.3242,51.3242,50.9774,51.0405,151300.0
2010-07-15 10:05:00,64.78,64.81,64.61,64.62,110800.0,51.0483,51.072,50.9144,50.9223,110800.0
2010-07-15 10:10:00,64.61,64.63,64.37,64.44,117000.0,50.9144,50.9301,50.7253,50.7804,117000.0
2010-07-15 10:15:00,64.41,64.52,64.22,64.45,106400.0,50.7568,50.8435,50.6071,50.7883,106400.0
2010-07-15 10:20:00,64.43,64.46,64.26,64.3,75100.0,50.7725,50.7962,50.6386,50.6701,75100.0
2010-07-15 10:25:00,64.31,64.41,64.2,64.32,92200.0,50.678,50.7568,50.5913,50.6859,92200.0
2010-07-15 10:30:00,64.31,64.41,64.25,64.32,59400.0,50.678,50.7568,50.6307,50.6859,59400.0
2010-07-15 10:35:00,64.31,64.46,64.28,64.45,34600.0,50.678,50.7962,50.6543,50.7883,34600.0
2010-07-15 10:40:00,64.45,64.46,64.32,64.37,34700.0,50.7883,50.7962,50.6859,50.7253,34700.0
2010-07-15 10:45:00,64.38,64.43,64.29,64.4,35900.0,50.7331,50.7725,50.6622,50.7489,35900.0
2010-07-15 10:50:00,64.39,64.46,64.35,64.44,22000.0,50.741,50.7962,50.7095,50.7804,22000.0
2010-07-15 10:55:00,64.43,64.45,64.35,64.44,52600.0,50.7725,50.7883,50.7095,50.7804,52600.0
2010-07-15 11:00:00,64.45,64.48,64.35,64.4,37800.0,50.7883,50.8119,50.7095,50.7489,37800.0
2010-07-15 11:05:00,64.41,64.45,64.37,64.43,51200.0,50.7568,50.7883,50.7253,50.7725,51200.0
2010-07-15 11:10:00,64.44,64.58,64.39,64.58,45500.0,50.7804,50.8907,50.741,50.8907,45500.0
2010-07-15 11:15:00,64.58,64.71,64.56,64.67,73900.0,50.8907,50.9932,50.875,50.9617,73900.0
2010-07-15 11:20:00,64.66,64.85,64.66,64.78,90400.0,50.9538,51.1035,50.9538,51.0483,90400.0
2010-07-15 11:25:00,64.78,64.94,64.75,64.93,101000.0,51.0483,51.1744,51.0247,51.1666,101000.0
2010-07-15 11:30:00,64.92,65.08,64.73,64.82,156500.0,51.1587,51.2848,51.0089,51.0799,156500.0
2010-07-15 11:35:00,64.83,64.96,64.8,64.91,77100.0,51.0878,51.1902,51.0641,51.1508,77100.0
2010-07-15 11:40:00,64.93,64.98,64.87,64.88,76500.0,51.1666,51.206,51.1193,51.1272,76500.0
2010-07-15 11:45:00,64.87,64.98,64.81,64.94,58200.0,51.1193,51.206,51.072,51.1744,58200.0
2010-07-15 11:50:00,64.94,65.03,64.87,64.99,37800.0,51.1744,51.2454,51.1193,51.2138,37800.0
2010-07-15 11:55:00,64.99,65.05,64.76,64.77,47800.0,51.2138,51.2611,51.0326,51.0405,47800.0
2010-07-15 12:00:00,64.78,64.82,64.74,64.75,21700.0,51.0483,51.0799,51.0168,51.0247,21700.0
2010-07-15 12:05:00,64.76,64.79,64.65,64.66,33200.0,51.0326,51.0562,50.9459,50.9538,33200.0
2010-07-15 12:10:00,64.67,64.79,64.67,64.73,25300.0,50.9617,51.0562,50.9617,51.0089,25300.0
2010-07-15 12:15:00,64.74,64.74,63.63,63.89,726000.0,51.0168,51.0168,50.1421,50.347,726000.0
2010-07-15 12:20:00,63.87,64.15,63.58,63.69,422500.0,50.3312,50.5519,50.1027,50.1894,422500.0
2010-07-15 12:25:00,63.7,63.77,63.36,63.5,390600.0,50.1973,50.2524,49.9294,50.0397,390600.0
2010-07-15 12:30:00,63.53,63.67,63.39,63.61,194900.0,50.0633,50.1736,49.953,50.1264,194900.0
2010-07-15 12:35:00,63.62,63.79,63.61,63.78,150100.0,50.1342,50.2682,50.1264,50.2603,150100.0
2010-07-15 12:40:00,63.77,63.8,63.55,63.61,165900.0,50.2524,50.2761,50.0791,50.1264,165900.0
2010-07-15 12:45:00,63.6,63.98,63.6,63.95,137000.0,50.1185,50.4179,50.1185,50.3943,137000.0
2010-07-15 12:50:00,63.94,64.04,63.91,64.02,57100.0,50.3864,50.4652,50.3628,50.4494,57100.0
2010-07-15 12:55:00,64.03,64.08,63.94,63.98,59400.0,50.4573,50.4967,50.3864,50.4179,59400.0
2010-07-15 13:00:00,63.97,64.26,63.97,64.2,77900.0,50.41,50.6386,50.41,50.5913,77900.0
2010-07-15 13:05:00,64.21,64.21,64.11,64.15,49700.0,50.5992,50.5992,50.5204,50.5519,49700.0
2010-07-15 13:10:00,64.15,64.21,64.1,64.19,38000.0,50.5519,50.5992,50.5125,50.5834,38000.0
2010-07-15 13:15:00,64.19,64.37,64.16,64.36,55200.0,50.5834,50.7253,50.5598,50.7174,55200.0
2010-07-15 13:20:00,64.37,64.5,64.37,64.49,50700.0,50.7253,50.8277,50.7253,50.8198,50700.0
2010-07-15 13:25:00,64.49,64.5,64.38,64.43,64500.0,50.8198,50.8277,50.7331,50.7725,64500.0
2010-07-15 13:30:00,64.45,64.5,64.33,64.4,47600.0,50.7883,50.8277,50.6937,50.7489,47600.0
2010-07-15 13:35:00,64.39,64.49,64.37,64.45,18600.0,50.741,50.8198,50.7253,50.7883,18600.0
2010-07-15 13:40:00,64.46,64.48,64.35,64.4,37500.0,50.7962,50.8119,50.7095,50.7489,37500.0
2010-07-15 13:45:00,64.41,64.57,64.41,64.46,90100.0,50.7568,50.8829,50.7568,50.7962,90100.0
2010-07-15 13:50:00,64.46,64.48,64.37,64.37,73400.0,50.7962,50.8119,50.7253,50.7253,73400.0
2010-07-15 13:55:00,64.37,64.44,64.31,64.43,87700.0,50.7253,50.7804,50.678,50.7725,87700.0
2010-07-15 14:00:00,64.4,64.48,64.36,64.42,47700.0,50.7489,50.8119,50.7174,50.7647,47700.0
2010-07-15 14:05:00,64.42,64.42,64.17,64.19,69700.0,50.7647,50.7647,50.5677,50.5834,69700.0
2010-07-15 14:10:00,64.19,64.26,64.17,64.2,54600.0,50.5834,50.6386,50.5677,50.5913,54600.0
2010-07-15 14:15:00,64.2,64.37,64.19,64.37,46100.0,50.5913,50.7253,50.5834,50.7253,46100.0
2010-07-15 14:20:00,64.39,64.4,64.25,64.26,27100.0,50.741,50.7489,50.6307,50.6386,27100.0
2010-07-15 14:25:00,64.27,64.46,64.23,64.43,40600.0,50.6465,50.7962,50.6149,50.7725,40600.0
2010-07-15 14:30:00,64.43,64.52,64.39,64.41,60100.0,50.7725,50.8435,50.741,50.7568,60100.0
2010-07-15 14:35:00,64.4,64.42,64.29,64.34,40200.0,50.7489,50.7647,50.6622,50.7016,40200.0
2010-07-15 14:40:00,64.33,64.38,64.3,64.31,26200.0,50.6937,50.7331,50.6701,50.678,26200.0
2010-07-15 14:45:00,64.33,64.44,64.28,64.4,39700.0,50.6937,50.7804,50.6543,50.7489,39700.0
2010-07-15 14:50:00,64.39,64.4,64.25,64.27,41800.0,50.741,50.7489,50.6307,50.6465,41800.0
2010-07-15 14:55:00,64.27,64.32,64.21,64.23,45500.0,50.6465,50.6859,50.5992,50.6149,45500.0
2010-07-15 15:00:00,64.22,64.26,64.18,64.21,97000.0,50.6071,50.6386,50.5755,50.5992,97000.0
2010-07-15 15:05:00,64.21,64.25,63.97,64.0,103200.0,50.5992,50.6307,50.41,50.4337,103200.0
2010-07-15 15:10:00,64.0,64.0,63.87,63.89,72500.0,50.4337,50.4337,50.3312,50.347,72500.0
2010-07-15 15:15:00,63.88,63.94,63.82,63.91,50800.0,50.3391,50.3864,50.2918,50.3628,50800.0
2010-07-15 15:20:00,63.92,63.92,63.76,63.78,74400.0,50.3706,50.3706,50.2446,50.2603,74400.0
2010-07-15 15:25:00,63.79,64.03,63.76,64.02,74900.0,50.2682,50.4573,50.2446,50.4494,74900.0
2010-07-15 15:30:00,64.01,64.12,63.93,63.98,168400.0,50.4416,50.5283,50.3785,50.4179,168400.0
2010-07-15 15:35:00,64.0,64.22,63.94,64.12,141900.0,50.4337,50.6071,50.3864,50.5283,141900.0
2010-07-15 15:40:00,64.11,64.29,64.07,64.23,191600.0,50.5204,50.6622,50.4889,50.6149,191600.0
2010-07-15 15:45:00,64.23,64.51,64.22,64.35,189200.0,50.6149,50.8356,50.6071,50.7095,189200.0
2010-07-15 15:50:00,64.36,64.55,64.33,64.47,206200.0,50.7174,50.8671,50.6937,50.8041,206200.0
2010-07-15 15:55:00,64.46,64.53,64.36,64.39,276700.0,50.7962,50.8513,50.7174,50.741,276700.0
2010-07-16 09:30:00,63.96,64.15,63.78,63.88,636600.0,50.4022,50.5519,50.2603,50.3391,636600.0
2010-07-16 09:35:00,63.88,64.26,63.86,64.14,41600.0,50.3391,50.6386,50.3234,50.544,41600.0
2010-07-16 09:40:00,64.1,64.17,63.84,63.84,49300.0,50.5125,50.5677,50.3076,50.3076,49300.0
2010-07-16 09:45:00,63.86,63.89,63.61,63.64,40700.0,50.3234,50.347,50.1264,50.15,40700.0
2010-07-16 09:50:00,63.64,63.7,63.38,63.38,137400.0,50.15,50.1973,49.9451,49.9451,137400.0
2010-07-16 09:55:00,63.43,63.43,62.95,63.09,172000.0,49.9845,49.9845,49.6063,49.7166,172000.0
2010-07-16 10:00:00,63.06,63.1,62.76,62.76,170900.0,49.6929,49.7245,49.4565,49.4565,170900.0
2010-07-16 10:05:00,62.77,62.78,62.27,62.27,206900.0,49.4644,49.4723,49.0704,49.0704,206900.0
2010-07-16 10:10:00,62.27,62.39,62.16,62.37,272600.0,49.0704,49.165,48.9837,49.1492,272600.0
2010-07-16 10:15:00,62.36,62.36,62.28,62.35,120900.0,49.1413,49.1413,49.0783,49.1334,120900.0
2010-07-16 10:20:00,62.35,62.53,62.22,62.4,192200.0,49.1334,49.2753,49.031,49.1728,192200.0
2010-07-16 10:25:00,62.4,62.45,62.27,62.4,87100.0,49.1728,49.2122,49.0704,49.1728,87100.0
2010-07-16 10:30:00,62.39,62.48,62.21,62.43,100500.0,49.165,49.2359,49.0231,49.1965,100500.0
2010-07-16 10:35:00,62.43,62.54,62.36,62.45,93500.0,49.1965,49.2832,49.1413,49.2122,93500.0
2010-07-16 10:40:00,62.46,62.62,62.38,62.62,112700.0,49.2201,49.3462,49.1571,49.3462,112700.0
2010-07-16 10:45:00,62.62,62.67,62.54,62.59,85000.0,49.3462,49.3856,49.2832,49.3226,85000.0
2010-07-16 10:50:00,62.57,62.64,62.53,62.58,42800.0,49.3068,49.362,49.2753,49.3147,42800.0
2010-07-16 10:55:00,62.57,62.75,62.55,62.68,47200.0,49.3068,49.4487,49.2911,49.3935,47200.0
2010-07-16 11:00:00,62.69,62.7,62.53,62.54,78800.0,49.4014,49.4093,49.2753,49.2832,78800.0
2010-07-16 11:05:00,62.54,62.6,62.46,62.52,64800.0,49.2832,49.3305,49.2201,49.2674,64800.0
2010-07-16 11:10:00,62.51,62.51,62.38,62.48,49900.0,49.2595,49.2595,49.1571,49.2359,49900.0
2010-07-16 11:15:00,62.48,62.5,62.38,62.41,55000.0,49.2359,49.2516,49.1571,49.1807,55000.0
2010-07-16 11:20:00,62.4,62.43,62.3,62.34,117900.0,49.1728,49.1965,49.094,49.1256,117900.0
2010-07-16 11:25:00,62.36,62.48,62.3,62.46,75600.0,49.1413,49.2359,49.094,49.2201,75600.0
2010-07-16 11:30:00,62.47,62.47,62.21,62.22,75000.0,49.228,49.228,49.0231,49.031,75000.0
2010-07-16 11:35:00,62.21,62.28,62.12,62.21,59500.0,49.0231,49.0783,48.9522,49.0231,59500.0
2010-07-16 11:40:00,62.2,62.33,62.18,62.27,30500.0,49.0152,49.1177,48.9995,49.0704,30500.0
2010-07-16 11:45:00,62.26,62.28,62.15,62.2,40000.0,49.0625,49.0783,48.9758,49.0152,40000.0
2010-07-16 11:50:00,62.21,62.26,62.05,62.11,54400.0,49.0231,49.0625,48.897,48.9443,54400.0
2010-07-16 11:55:00,62.12,62.25,62.08,62.16,41000.0,48.9522,49.0546,48.9207,48.9837,41000.0
2010-07-16 12:00:00,62.15,62.21,62.12,62.2,25300.0,48.9758,49.0231,48.9522,49.0152,25300.0
2010-07-16 12:05:00,62.18,62.24,62.12,62.22,24700.0,48.9995,49.0468,48.9522,49.031,24700.0
2010-07-16 12:10:00,62.22,62.41,62.22,62.31,69100.0,49.031,49.1807,49.031,49.1019,69100.0
2010-07-16 12:15:00,62.31,62.33,62.1,62.21,69500.0,49.1019,49.1177,48.9364,49.0231,69500.0
2010-07-16 12:20:00,62.21,62.37,62.15,62.37,88600.0,49.0231,49.1492,48.9758,49.1492,88600.0
2010-07-16 12:25:00,62.34,62.44,62.31,62.43,44700.0,49.1256,49.2044,49.1019,49.1965,44700.0
2010-07-16 12:30:00,62.42,62.44,62.33,62.39,43200.0,49.1886,49.2044,49.1177,49.165,43200.0
2010-07-16 12:35:00,62.39,62.41,62.21,62.23,36400.0,49.165,49.1807,49.0231,49.0389,36400.0
2010-07-16 12:40:00,62.24,62.3,62.2,62.22,38000.0,49.0468,49.094,49.0152,49.031,38000.0
2010-07-16 12:45:00,62.22,62.23,62.1,62.15,52800.0,49.031,49.0389,48.9364,48.9758,52800.0
2010-07-16 12:50:00,62.16,62.16,62.04,62.06,83300.0,48.9837,48.9837,48.8892,48.9049,83300.0
2010-07-16 12:55:00,62.05,62.08,62.02,62.03,86100.0,48.897,48.9207,48.8734,48.8813,86100.0
2010-07-16 13:00:00,62.04,62.11,62.01,62.06,36100.0,48.8892,48.9443,48.8655,48.9049,36100.0
2010-07-16 13:05:00,62.06,62.16,62.0,62.13,75400.0,48.9049,48.9837,48.8576,48.9601,75400.0
2010-07-16 13:10:00,62.13,62.14,62.02,62.02,36700.0,48.9601,48.968,48.8734,48.8734,36700.0
2010-07-16 13:15:00,62.02,62.13,62.0,62.1,33900.0,48.8734,48.9601,48.8576,48.9364,33900.0
2010-07-16 13:20:00,62.1,62.15,62.05,62.08,32000.0,48.9364,48.9758,48.897,48.9207,32000.0
2010-07-16 13:25:00,62.09,62.09,62.01,62.04,27800.0,48.9286,48.9286,48.8655,48.8892,27800.0
2010-07-16 13:30:00,62.03,62.23,62.02,62.2,31100.0,48.8813,49.0389,48.8734,49.0152,31100.0
2010-07-16 13:35:00,62.2,62.27,62.1,62.15,48800.0,49.0152,49.0704,48.9364,48.9758,48800.0
2010-07-16 13:40:00,62.15,62.15,62.02,62.04,73900.0,48.9758,48.9758,48.8734,48.8892,73900.0
2010-07-16 13:45:00,62.04,62.1,61.9,62.1,109800.0,48.8892,48.9364,48.7788,48.9364,109800.0
2010-07-16 13:50:00,62.09,62.1,61.91,61.96,36600.0,48.9286,48.9364,48.7867,48.8261,36600.0
2010-07-16 13:55:00,61.97,62.16,61.96,62.1,26800.0,48.834,48.9837,48.8261,48.9364,26800.0
2010-07-16 14:00:00,62.1,62.18,62.05,62.15,33200.0,48.9364,48.9995,48.897,48.9758,33200.0
2010-07-16 14:05:00,62.15,62.16,62.06,62.13,25000.0,48.9758,48.9837,48.9049,48.9601,25000.0
2010-07-16 14:10:00,62.15,62.2,62.05,62.09,49700.0,48.9758,49.0152,48.897,48.9286,49700.0
2010-07-16 14:15:00,62.08,62.1,61.91,61.94,53400.0,48.9207,48.9364,48.7867,48.8104,53400.0
2010-07-16 14:20:00,61.96,62.04,61.9,62.0,26600.0,48.8261,48.8892,48.7788,48.8576,26600.0
2010-07-16 14:25:00,62.01,62.08,61.95,61.95,25000.0,48.8655,48.9207,48.8182,48.8182,25000.0
2010-07-16 14:30:00,61.96,62.08,61.9,62.03,32500.0,48.8261,48.9207,48.7788,48.8813,32500.0
2010-07-16 14:35:00,62.04,62.06,61.91,62.0,31300.0,48.8892,48.9049,48.7867,48.8576,31300.0
2010-07-16 14:40:00,62.01,62.03,61.95,61.99,37700.0,48.8655,48.8813,48.8182,48.8498,37700.0
2010-07-16 14:45:00,61.99,62.09,61.93,61.95,49500.0,48.8498,48.9286,48.8025,48.8182,49500.0
2010-07-16 14:50:00,61.96,61.98,61.86,61.92,42200.0,48.8261,48.8419,48.7473,48.7946,42200.0
2010-07-16 14:55:00,61.92,61.94,61.87,61.91,43200.0,48.7946,48.8104,48.7552,48.7867,43200.0
2010-07-16 15:00:00,61.92,61.98,61.9,61.96,65100.0,48.7946,48.8419,48.7788,48.8261,65100.0
2010-07-16 15:05:00,61.96,62.02,61.86,61.88,56900.0,48.8261,48.8734,48.7473,48.7631,56900.0
2010-07-16 15:10:00,61.87,61.88,61.76,61.88,95500.0,48.7552,48.7631,48.6685,48.7631,95500.0
2010-07-16 15:15:00,61.88,61.94,61.8,61.81,83200.0,48.7631,48.8104,48.7,48.7079,83200.0
2010-07-16 15:20:00,61.8,61.86,61.74,61.75,55000.0,48.7,48.7473,48.6527,48.6606,55000.0
2010-07-16 15:25:00,61.76,61.81,61.71,61.76,60000.0,48.6685,48.7079,48.6291,48.6685,60000.0
2010-07-16 15:30:00,61.75,61.83,61.74,61.82,52100.0,48.6606,48.7237,48.6527,48.7158,52100.0
2010-07-16 15:35:00,61.82,61.96,61.75,61.79,85800.0,48.7158,48.8261,48.6606,48.6922,85800.0
2010-07-16 15:40:00,61.8,61.94,61.78,61.9,92400.0,48.7,48.8104,48.6843,48.7788,92400.0
2010-07-16 15:45:00,61.91,61.94,61.69,61.73,189800.0,48.7867,48.8104,48.6133,48.6449,189800.0
2010-07-16 15:50:00,61.74,61.95,61.68,61.94,230000.0,48.6527,48.8182,48.6055,48.8104,230000.0
2010-07-16 15:55:00,61.94,61.97,61.77,61.89,364400.0,48.8104,48.834,48.6764,48.771,364400.0
2010-07-19 09:30:00,62.72,63.15,62.52,62.81,182000.0,49.425,49.7639,49.2674,49.4959,182000.0
2010-07-19 09:35:00,62.78,62.99,62.78,62.92,82700.0,49.4723,49.6378,49.4723,49.5826,82700.0
2010-07-19 09:40:00,62.92,62.92,62.63,62.83,63000.0,49.5826,49.5826,49.3541,49.5117,63000.0
2010-07-19 09:45:00,62.84,63.13,62.84,63.07,82400.0,49.5196,49.7481,49.5196,49.7008,82400.0
2010-07-19 09:50:00,63.04,63.1,62.9,62.93,44600.0,49.6772,49.7245,49.5669,49.5905,44600.0
2010-07-19 09:55:00,62.93,62.95,62.72,62.77,54400.0,49.5905,49.6063,49.425,49.4644,54400.0
2010-07-19 10:00:00,62.74,62.85,62.63,62.82,94500.0,49.4408,49.5275,49.3541,49.5038,94500.0
2010-07-19 10:05:00,62.83,62.9,62.67,62.72,54600.0,49.5117,49.5669,49.3856,49.425,54600.0
2010-07-19 10:10:00,62.71,62.72,62.52,62.64,84500.0,49.4171,49.425,49.2674,49.362,84500.0
2010-07-19 10:15:00,62.64,62.67,62.54,62.64,56600.0,49.362,49.3856,49.2832,49.362,56600.0
2010-07-19 10:20:00,62.65,62.68,62.55,62.61,73000.0,49.3699,49.3935,49.2911,49.3383,73000.0
2010-07-19 10:25:00,62.6,62.63,62.4,62.4,83200.0,49.3305,49.3541,49.1728,49.1728,83200.0
2010-07-19 10:30:00,62.4,62.48,62.29,62.35,58000.0,49.1728,49.2359,49.0862,49.1334,58000.0
2010-07-19 10:35:00,62.36,62.43,62.33,62.35,81000.0,49.1413,49.1965,49.1177,49.1334,81000.0
2010-07-19 10:40:00,62.35,62.43,62.22,62.41,82800.0,49.1334,49.1965,49.031,49.1807,82800.0
2010-07-19 10:45:00,62.38,62.38,62.22,62.29,94900.0,49.1571,49.1571,49.031,49.0862,94900.0
2010-07-19 10:50:00,62.27,62.27,62.09,62.13,43400.0,49.0704,49.0704,48.9286,48.9601,43400.0
2010-07-19 10:55:00,62.12,62.28,62.04,62.27,53500.0,48.9522,49.0783,48.8892,49.0704,53500.0
2010-07-19 11:00:00,62.27,62.37,62.21,62.32,43900.0,49.0704,49.1492,49.0231,49.1098,43900.0
2010-07-19 11:05:00,62.33,62.37,62.21,62.21,41200.0,49.1177,49.1492,49.0231,49.0231,41200.0
2010-07-19 11:10:00,62.23,62.25,62.13,62.18,66800.0,49.0389,49.0546,48.9601,48.9995,66800.0
2010-07-19 11:15:00,62.17,62.31,62.17,62.29,46800.0,48.9916,49.1019,48.9916,49.0862,46800.0
2010-07-19 11:20:00,62.28,62.39,62.24,62.38,25100.0,49.0783,49.165,49.0468,49.1571,25100.0
2010-07-19 11:25:00,62.38,62.42,62.26,62.26,25200.0,49.1571,49.1886,49.0625,49.0625,25200.0
2010-07-19 11:30:00,62.26,62.29,62.19,62.21,31000.0,49.0625,49.0862,49.0074,49.0231,31000.0
2010-07-19 11:35:00,62.21,62.26,62.15,62.2,36500.0,49.0231,49.0625,48.9758,49.0152,36500.0
2010-07-19 11:40:00,62.19,62.38,62.18,62.37,44500.0,49.0074,49.1571,48.9995,49.1492,44500.0
2010-07-19 11:45:00,62.38,62.48,62.35,62.46,62500.0,49.1571,49.2359,49.1334,49.2201,62500.0
2010-07-19 11:50:00,62.47,62.55,62.41,62.41,73600.0,49.228,49.2911,49.1807,49.1807,73600.0
2010-07-19 11:55:00,62.42,62.51,62.41,62.47,23700.0,49.1886,49.2595,49.1807,49.228,23700.0
2010-07-19 12:00:00,62.49,62.53,62.44,62.44,54100.0,49.2438,49.2753,49.2044,49.2044,54100.0
2010-07-19 12:05:00,62.43,62.53,62.38,62.51,18700.0,49.1965,49.2753,49.1571,49.2595,18700.0
2010-07-19 12:10:00,62.5,62.51,62.33,62.37,72100.0,49.2516,49.2595,49.1177,49.1492,72100.0
2010-07-19 12:15:00,62.37,62.41,62.31,62.41,40600.0,49.1492,49.1807,49.1019,49.1807,40600.0
2010-07-19 12:20:00,62.4,62.54,62.4,62.54,33500.0,49.1728,49.2832,49.1728,49.2832,33500.0
2010-07-19 12:25:00,62.53,62.59,62.44,62.58,51700.0,49.2753,49.3226,49.2044,49.3147,51700.0
2010-07-19 12:30:00,62.57,62.62,62.55,62.59,19500.0,49.3068,49.3462,49.2911,49.3226,19500.0
2010-07-19 12:35:00,62.6,62.73,62.6,62.71,23700.0,49.3305,49.4329,49.3305,49.4171,23700.0
2010-07-19 12:40:00,62.7,62.76,62.64,62.75,33500.0,49.4093,49.4565,49.362,49.4487,33500.0
2010-07-19 12:45:00,62.75,62.84,62.7,62.84,29800.0,49.4487,49.5196,49.4093,49.5196,29800.0
2010-07-19 12:50:00,62.82,62.9,62.78,62.79,24000.0,49.5038,49.5669,49.4723,49.4802,24000.0
2010-07-19 12:55:00,62.77,62.78,62.64,62.74,22300.0,49.4644,49.4723,49.362,49.4408,22300.0
2010-07-19 13:00:00,62.74,62.79,62.7,62.76,18100.0,49.4408,49.4802,49.4093,49.4565,18100.0
2010-07-19 13:05:00,62.76,62.76,62.66,62.71,20900.0,49.4565,49.4565,49.3777,49.4171,20900.0
2010-07-19 13:10:00,62.73,62.74,62.64,62.65,20700.0,49.4329,49.4408,49.362,49.3699,20700.0
2010-07-19 13:15:00,62.65,62.68,62.6,62.63,18600.0,49.3699,49.3935,49.3305,49.3541,18600.0
2010-07-19 13:20:00,62.63,62.69,62.61,62.61,17500.0,49.3541,49.4014,49.3383,49.3383,17500.0
2010-07-19 13:25:00,62.62,62.65,62.57,62.63,27800.0,49.3462,49.3699,49.3068,49.3541,27800.0
2010-07-19 13:30:00,62.65,62.78,62.63,62.74,27800.0,49.3699,49.4723,49.3541,49.4408,27800.0
2010-07-19 13:35:00,62.72,62.72,62.62,62.65,24000.0,49.425,49.425,49.3462,49.3699,24000.0
2010-07-19 13:40:00,62.66,62.68,62.59,62.59,29200.0,49.3777,49.3935,49.3226,49.3226,29200.0
2010-07-19 13:45:00,62.6,62.68,62.59,62.66,30000.0,49.3305,49.3935,49.3226,49.3777,30000.0
2010-07-19 13:50:00,62.65,62.65,62.56,62.62,24200.0,49.3699,49.3699,49.2989,49.3462,24200.0
2010-07-19 13:55:00,62.63,62.68,62.58,62.61,21300.0,49.3541,49.3935,49.3147,49.3383,21300.0
2010-07-19 14:00:00,62.6,62.71,62.6,62.69,17900.0,49.3305,49.4171,49.3305,49.4014,17900.0
2010-07-19 14:05:00,62.68,62.77,62.67,62.76,33000.0,49.3935,49.4644,49.3856,49.4565,33000.0
2010-07-19 14:10:00,62.78,62.87,62.75,62.87,25100.0,49.4723,49.5432,49.4487,49.5432,25100.0
2010-07-19 14:15:00,62.86,62.93,62.81,62.91,33700.0,49.5353,49.5905,49.4959,49.5747,33700.0
2010-07-19 14:20:00,62.92,62.95,62.86,62.93,41600.0,49.5826,49.6063,49.5353,49.5905,41600.0
2010-07-19 14:25:00,62.95,62.97,62.84,62.85,34400.0,49.6063,49.622,49.5196,49.5275,34400.0
2010-07-19 14:30:00,62.86,62.91,62.81,62.89,27300.0,49.5353,49.5747,49.4959,49.559,27300.0
2010-07-19 14:35:00,62.88,62.89,62.83,62.89,29900.0,49.5511,49.559,49.5117,49.559,29900.0
2010-07-19 14:40:00,62.89,62.97,62.85,62.96,29700.0,49.559,49.622,49.5275,49.6141,29700.0
2010-07-19 14:45:00,62.96,63.1,62.96,63.05,55600.0,49.6141,49.7245,49.6141,49.6851,55600.0
2010-07-19 14:50:00,63.06,63.16,63.02,63.09,49400.0,49.6929,49.7717,49.6614,49.7166,49400.0
2010-07-19 14:55:00,63.08,63.11,63.03,63.09,43200.0,49.7087,49.7323,49.6693,49.7166,43200.0
2010-07-19 15:00:00,63.1,63.19,63.05,63.17,66400.0,49.7245,49.7954,49.6851,49.7796,66400.0
2010-07-19 15:05:00,63.16,63.36,63.15,63.34,138700.0,49.7717,49.9294,49.7639,49.9136,138700.0
2010-07-19 15:10:00,63.34,63.35,63.29,63.31,83400.0,49.9136,49.9215,49.8742,49.89,83400.0
2010-07-19 15:15:00,63.31,63.35,63.25,63.26,48300.0,49.89,49.9215,49.8427,49.8505,48300.0
2010-07-19 15:20:00,63.26,63.3,63.21,63.24,49900.0,49.8505,49.8821,49.8111,49.8348,49900.0
2010-07-19 15:25:00,63.23,63.26,63.08,63.13,58700.0,49.8269,49.8505,49.7087,49.7481,58700.0
2010-07-19 15:30:00,63.13,63.17,63.06,63.07,81600.0,49.7481,49.7796,49.6929,49.7008,81600.0
2010-07-19 15:35:00,63.06,63.12,62.91,62.99,87200.0,49.6929,49.7402,49.5747,49.6378,87200.0
2010-07-19 15:40:00,62.98,63.1,62.93,63.09,96700.0,49.6299,49.7245,49.5905,49.7166,96700.0
2010-07-19 15:45:00,63.09,63.17,63.03,63.1,148600.0,49.7166,49.7796,49.6693,49.7245,148600.0
2010-07-19 15:50:00,63.1,63.18,63.02,63.17,154600.0,49.7245,49.7875,49.6614,49.7796,154600.0
2010-07-19 15:55:00,63.18,63.26,63.15,63.18,310400.0,49.7875,49.8505,49.7639,49.7875,310400.0
2010-07-20 09:30:00,62.25,62.54,62.2,62.46,114500.0,49.0546,49.2832,49.0152,49.2201,114500.0
2010-07-20 09:35:00,62.48,62.49,61.93,62.15,112700.0,49.2359,49.2438,48.8025,48.9758,112700.0
2010-07-20 09:40:00,62.15,62.6,62.08,62.43,120300.0,48.9758,49.3305,48.9207,49.1965,120300.0
2010-07-20 09:45:00,62.45,62.6,62.44,62.49,91300.0,49.2122,49.3305,49.2044,49.2438,91300.0
2010-07-20 09:50:00,62.49,62.53,62.29,62.3,119300.0,49.2438,49.2753,49.0862,49.094,119300.0
2010-07-20 09:55:00,62.29,62.39,62.17,62.26,139600.0,49.0862,49.165,48.9916,49.0625,139600.0
2010-07-20 10:00:00,62.26,62.35,61.97,61.99,75400.0,49.0625,49.1334,48.834,48.8498,75400.0
2010-07-20 10:05:00,61.98,62.04,61.85,61.87,87600.0,48.8419,48.8892,48.7394,48.7552,87600.0
2010-07-20 10:10:00,61.87,62.03,61.83,61.86,63800.0,48.7552,48.8813,48.7237,48.7473,63800.0
2010-07-20 10:15:00,61.84,62.15,61.83,62.14,53300.0,48.7316,48.9758,48.7237,48.968,53300.0
2010-07-20 10:20:00,62.14,62.32,62.11,62.22,67100.0,48.968,49.1098,48.9443,49.031,67100.0
2010-07-20 10:25:00,62.23,62.23,61.94,61.99,55300.0,49.0389,49.0389,48.8104,48.8498,55300.0
2010-07-20 10:30:00,61.97,62.2,61.9,62.2,62200.0,48.834,49.0152,48.7788,49.0152,62200.0
2010-07-20 10:35:00,62.2,62.31,62.16,62.17,88000.0,49.0152,49.1019,48.9837,48.9916,88000.0
2010-07-20 10:40:00,62.17,62.31,62.12,62.15,60800.0,48.9916,49.1019,48.9522,48.9758,60800.0
2010-07-20 10:45:00,62.18,62.31,62.15,62.29,60400.0,48.9995,49.1019,48.9758,49.0862,60400.0
2010-07-20 10:50:00,62.29,62.33,62.06,62.06,53800.0,49.0862,49.1177,48.9049,48.9049,53800.0
2010-07-20 10:55:00,62.07,62.25,62.07,62.25,22100.0,48.9128,49.0546,48.9128,49.0546,22100.0
2010-07-20 11:00:00,62.24,62.39,62.22,62.37,69800.0,49.0468,49.165,49.031,49.1492,69800.0
2010-07-20 11:05:00,62.38,62.4,62.27,62.31,64700.0,49.1571,49.1728,49.0704,49.1019,64700.0
2010-07-20 11:10:00,62.31,62.39,62.26,62.3,55300.0,49.1019,49.165,49.0625,49.094,55300.0
2010-07-20 11:15:00,62.3,62.41,62.21,62.38,60600.0,49.094,49.1807,49.0231,49.1571,60600.0
2010-07-20 11:20:00,62.41,62.5,62.37,62.5,14200.0,49.1807,49.2516,49.1492,49.2516,14200.0
2010-07-20 11:25:00,62.5,62.55,62.49,62.54,43000.0,49.2516,49.2911,49.2438,49.2832,43000.0
2010-07-20 11:30:00,62.54,62.58,62.48,62.49,37300.0,49.2832,49.3147,49.2359,49.2438,37300.0
2010-07-20 11:35:00,62.48,62.55,62.47,62.52,27600.0,49.2359,49.2911,49.228,49.2674,27600.0
2010-07-20 11:40:00,62.53,62.53,62.43,62.49,18300.0,49.2753,49.2753,49.1965,49.2438,18300.0
2010-07-20 11:45:00,62.5,62.51,62.45,62.49,30000.0,49.2516,49.2595,49.2122,49.2438,30000.0
2010-07-20 11:50:00,62.49,62.5,62.37,62.46,28000.0,49.2438,49.2516,49.1492,49.2201,28000.0
2010-07-20 11:55:00,62.47,62.52,62.44,62.45,22400.0,49.228,49.2674,49.2044,49.2122,22400.0
2010-07-20 12:00:00,62.44,62.48,62.37,62.41,21600.0,49.2044,49.2359,49.1492,49.1807,21600.0
2010-07-20 12:05:00,62.42,62.5,62.35,62.37,32300.0,49.1886,49.2516,49.1334,49.1492,32300.0
2010-07-20 12:10:00,62.39,62.39,62.26,62.26,32700.0,49.165,49.165,49.0625,49.0625,32700.0
2010-07-20 12:15:00,62.26,62.29,62.2,62.27,32900.0,49.0625,49.0862,49.0152,49.0704,32900.0
2010-07-20 12:20:00,62.29,62.32,62.26,62.31,11300.0,49.0862,49.1098,49.0625,49.1019,11300.0
2010-07-20 12:25:00,62.3,62.43,62.29,62.43,13400.0,49.094,49.1965,49.0862,49.1965,13400.0
2010-07-20 12:30:00,62.43,62.46,62.42,62.45,42300.0,49.1965,49.2201,49.1886,49.2122,42300.0
2010-07-20 12:35:00,62.45,62.47,62.36,62.36,26500.0,49.2122,49.228,49.1413,49.1413,26500.0
2010-07-20 12:40:00,62.37,62.47,62.36,62.47,26600.0,49.1492,49.228,49.1413,49.228,26600.0
2010-07-20 12:45:00,62.45,62.55,62.44,62.5,47800.0,49.2122,49.2911,49.2044,49.2516,47800.0
2010-07-20 12:50:00,62.5,62.57,62.49,62.54,8200.0,49.2516,49.3068,49.2438,49.2832,8200.0
2010-07-20 12:55:00,62.54,62.63,62.54,62.57,34100.0,49.2832,49.3541,49.2832,49.3068,34100.0
2010-07-20 13:00:00,62.58,62.6,62.55,62.55,31000.0,49.3147,49.3305,49.2911,49.2911,31000.0
2010-07-20 13:05:00,62.55,62.65,62.54,62.58,32200.0,49.2911,49.3699,49.2832,49.3147,32200.0
2010-07-20 13:10:00,62.59,62.59,62.5,62.5,28900.0,49.3226,49.3226,49.2516,49.2516,28900.0
2010-07-20 13:15:00,62.5,62.59,62.5,62.59,18100.0,49.2516,49.3226,49.2516,49.3226,18100.0
2010-07-20 13:20:00,62.59,62.6,62.53,62.54,26000.0,49.3226,49.3305,49.2753,49.2832,26000.0
2010-07-20 13:25:00,62.55,62.59,62.52,62.58,15000.0,49.2911,49.3226,49.2674,49.3147,15000.0
2010-07-20 13:30:00,62.58,62.76,62.55,62.74,33400.0,49.3147,49.4565,49.2911,49.4408,33400.0
2010-07-20 13:35:00,62.76,62.9,62.76,62.88,56600.0,49.4565,49.5669,49.4565,49.5511,56600.0
2010-07-20 13:40:00,62.88,62.98,62.85,62.87,29000.0,49.5511,49.6299,49.5275,49.5432,29000.0
2010-07-20 13:45:00,62.88,62.96,62.86,62.95,61300.0,49.5511,49.6141,49.5353,49.6063,61300.0
2010-07-20 13:50:00,62.96,63.18,62.95,63.13,44600.0,49.6141,49.7875,49.6063,49.7481,44600.0
2010-07-20 13:55:00,63.16,63.37,63.16,63.34,60500.0,49.7717,49.9372,49.7717,49.9136,60500.0
2010-07-20 14:00:00,63.34,63.35,63.2,63.27,47100.0,49.9136,49.9215,49.8033,49.8584,47100.0
2010-07-20 14:05:00,63.26,63.3,63.22,63.27,19600.0,49.8505,49.8821,49.819,49.8584,19600.0
2010-07-20 14:10:00,63.26,63.27,63.15,63.18,35100.0,49.8505,49.8584,49.7639,49.7875,35100.0
2010-07-20 14:15:00,63.19,63.25,63.1,63.2,24000.0,49.7954,49.8427,49.7245,49.8033,24000.0
2010-07-20 14:20:00,63.19,63.2,63.05,63.1,44900.0,49.7954,49.8033,49.6851,49.7245,44900.0
2010-07-20 14:25:00,63.09,63.28,63.04,63.27,29100.0,49.7166,49.8663,49.6772,49.8584,29100.0
2010-07-20 14:30:00,63.25,63.36,63.22,63.34,40500.0,49.8427,49.9294,49.819,49.9136,40500.0
2010-07-20 14:35:00,63.35,63.37,63.23,63.24,40100.0,49.9215,49.9372,49.8269,49.8348,40100.0
2010-07-20 14:40:00,63.24,63.33,63.18,63.27,51500.0,49.8348,49.9057,49.7875,49.8584,51500.0
2010-07-20 14:45:00,63.25,63.45,63.22,63.37,50300.0,49.8427,50.0003,49.819,49.9372,50300.0
2010-07-20 14:50:00,63.39,63.48,63.35,63.37,55000.0,49.953,50.0239,49.9215,49.9372,55000.0
2010-07-20 14:55:00,63.38,63.39,63.24,63.28,25300.0,49.9451,49.953,49.8348,49.8663,25300.0
2010-07-20 15:00:00,63.28,63.44,63.24,63.44,44900.0,49.8663,49.9924,49.8348,49.9924,44900.0
2010-07-20 15:05:00,63.44,63.48,63.35,63.44,56600.0,49.9924,50.0239,49.9215,49.9924,56600.0
2010-07-20 15:10:00,63.44,63.63,63.43,63.61,111900.0,49.9924,50.1421,49.9845,50.1264,111900.0
2010-07-20 15:15:00,63.62,63.76,63.58,63.68,132000.0,50.1342,50.2446,50.1027,50.1815,132000.0
2010-07-20 15:20:00,63.67,63.83,63.64,63.79,114400.0,50.1736,50.2997,50.15,50.2682,114400.0
2010-07-20 15:25:00,63.79,63.91,63.63,63.74,136000.0,50.2682,50.3628,50.1421,50.2288,136000.0
2010-07-20 15:30:00,63.73,63.98,63.73,63.86,90000.0,50.2209,50.4179,50.2209,50.3234,90000.0
2010-07-20 15:35:00,63.85,63.92,63.74,63.74,78600.0,50.3155,50.3706,50.2288,50.2288,78600.0
2010-07-20 15:40:00,63.76,63.82,63.68,63.82,105300.0,50.2446,50.2918,50.1815,50.2918,105300.0
2010-07-20 15:45:00,63.83,63.96,63.79,63.96,108900.0,50.2997,50.4022,50.2682,50.4022,108900.0
2010-07-20 15:50:00,63.96,64.0,63.8,63.83,156200.0,50.4022,50.4337,50.2761,50.2997,156200.0
2010-07-20 15:55:00,63.83,63.88,63.79,63.85,331000.0,50.2997,50.3391,50.2682,50.3155,331000.0
2010-07-21 09:30:00,64.4,64.81,64.22,64.24,206300.0,50.7489,51.072,50.6071,50.6228,206300.0
2010-07-21 09:35:00,64.25,64.78,64.18,64.36,85100.0,50.6307,51.0483,50.5755,50.7174,85100.0
2010-07-21 09:40:00,64.35,64.37,64.22,64.28,72900.0,50.7095,50.7253,50.6071,50.6543,72900.0
2010-07-21 09:45:00,64.29,64.36,64.0,64.11,62800.0,50.6622,50.7174,50.4337,50.5204,62800.0
2010-07-21 09:50:00,64.11,64.22,63.9,64.11,74500.0,50.5204,50.6071,50.3549,50.5204,74500.0
2010-07-21 09:55:00,64.1,64.45,64.09,64.44,61400.0,50.5125,50.7883,50.5046,50.7804,61400.0
2010-07-21 10:00:00,64.42,64.42,64.12,64.22,35900.0,50.7647,50.7647,50.5283,50.6071,35900.0
2010-07-21 10:05:00,64.25,64.27,64.04,64.27,50800.0,50.6307,50.6465,50.4652,50.6465,50800.0
2010-07-21 10:10:00,64.27,64.51,64.26,64.49,85100.0,50.6465,50.8356,50.6386,50.8198,85100.0
2010-07-21 10:15:00,64.45,64.54,64.39,64.41,61900.0,50.7883,50.8592,50.741,50.7568,61900.0
2010-07-21 10:20:00,64.41,64.54,64.33,64.53,46900.0,50.7568,50.8592,50.6937,50.8513,46900.0
2010-07-21 10:25:00,64.53,64.59,64.49,64.59,43800.0,50.8513,50.8986,50.8198,50.8986,43800.0
2010-07-21 10:30:00,64.56,64.6,64.38,64.42,33400.0,50.875,50.9065,50.7331,50.7647,33400.0
2010-07-21 10:35:00,64.43,64.54,64.28,64.3,35200.0,50.7725,50.8592,50.6543,50.6701,35200.0
2010-07-21 10:40:00,64.31,64.39,64.24,64.31,59700.0,50.678,50.741,50.6228,50.678,59700.0
2010-07-21 10:45:00,64.32,64.51,64.22,64.49,34900.0,50.6859,50.8356,50.6071,50.8198,34900.0
2010-07-21 10:50:00,64.49,64.64,64.49,64.53,33800.0,50.8198,50.938,50.8198,50.8513,33800.0
2010-07-21 10:55:00,64.54,64.58,64.36,64.41,25000.0,50.8592,50.8907,50.7174,50.7568,25000.0
2010-07-21 11:00:00,64.42,64.45,64.33,64.43,24900.0,50.7647,50.7883,50.6937,50.7725,24900.0
2010-07-21 11:05:00,64.41,64.42,64.04,64.06,96200.0,50.7568,50.7647,50.4652,50.481,96200.0
2010-07-21 11:10:00,64.04,64.06,63.91,64.04,68000.0,50.4652,50.481,50.3628,50.4652,68000.0
2010-07-21 11:15:00,64.05,64.05,63.97,64.05,12500.0,50.4731,50.4731,50.41,50.4731,12500.0
2010-07-21 11:20:00,64.05,64.13,64.03,64.13,19600.0,50.4731,50.5361,50.4573,50.5361,19600.0
2010-07-21 11:25:00,64.14,64.17,64.06,64.11,18000.0,50.544,50.5677,50.481,50.5204,18000.0
2010-07-21 11:30:00,64.1,64.13,64.05,64.08,25500.0,50.5125,50.5361,50.4731,50.4967,25500.0
2010-07-21 11:35:00,64.11,64.26,64.04,64.22,20100.0,50.5204,50.6386,50.4652,50.6071,20100.0
2010-07-21 11:40:00,64.22,64.31,64.19,64.19,19900.0,50.6071,50.678,50.5834,50.5834,19900.0
2010-07-21 11:45:00,64.19,64.23,64.13,64.23,21200.0,50.5834,50.6149,50.5361,50.6149,21200.0
2010-07-21 11:50:00,64.22,64.22,64.16,64.18,37000.0,50.6071,50.6071,50.5598,50.5755,37000.0
2010-07-21 11:55:00,64.19,64.23,64.17,64.21,28300.0,50.5834,50.6149,50.5677,50.5992,28300.0
2010-07-21 12:00:00,64.24,64.29,64.22,64.28,42000.0,50.6228,50.6622,50.6071,50.6543,42000.0
2010-07-21 12:05:00,64.29,64.31,64.2,64.22,33700.0,50.6622,50.678,50.5913,50.6071,33700.0
2010-07-21 12:10:00,64.23,64.31,64.23,64.31,21600.0,50.6149,50.678,50.6149,50.678,21600.0
2010-07-21 12:15:00,64.33,64.4,64.23,64.25,21800.0,50.6937,50.7489,50.6149,50.6307,21800.0
2010-07-21 12:20:00,64.26,64.35,64.24,64.34,18600.0,50.6386,50.7095,50.6228,50.7016,18600.0
2010-07-21 12:25:00,64.32,64.39,64.31,64.39,23400.0,50.6859,50.741,50.678,50.741,23400.0
2010-07-21 12:30:00,64.38,64.51,64.38,64.41,20300.0,50.7331,50.8356,50.7331,50.7568,20300.0
2010-07-21 12:35:00,64.4,64.46,64.37,64.45,17400.0,50.7489,50.7962,50.7253,50.7883,17400.0
2010-07-21 12:40:00,64.45,64.5,64.35,64.36,21500.0,50.7883,50.8277,50.7095,50.7174,21500.0
2010-07-21 12:45:00,64.36,64.37,64.3,64.34,31000.0,50.7174,50.7253,50.6701,50.7016,31000.0
2010-07-21 12:50:00,64.31,64.33,64.19,64.19,21200.0,50.678,50.6937,50.5834,50.5834,21200.0
2010-07-21 12:55:00,64.2,64.2,64.13,64.18,17200.0,50.5913,50.5913,50.5361,50.5755,17200.0
2010-07-21 13:00:00,64.16,64.25,64.13,64.24,15300.0,50.5598,50.6307,50.5361,50.6228,15300.0
2010-07-21 13:05:00,64.25,64.3,64.22,64.29,17600.0,50.6307,50.6701,50.6071,50.6622,17600.0
2010-07-21 13:10:00,64.29,64.31,64.21,64.26,27900.0,50.6622,50.678,50.5992,50.6386,27900.0
2010-07-21 13:15:00,64.27,64.31,64.2,64.22,11700.0,50.6465,50.678,50.5913,50.6071,11700.0
2010-07-21 13:20:00,64.22,64.28,64.21,64.23,17800.0,50.6071,50.6543,50.5992,50.6149,17800.0
2010-07-21 13:25:00,64.24,64.27,64.21,64.27,11700.0,50.6228,50.6465,50.5992,50.6465,11700.0
2010-07-21 13:30:00,64.28,64.4,64.28,64.36,35700.0,50.6543,50.7489,50.6543,50.7174,35700.0
2010-07-21 13:35:00,64.37,64.41,64.36,64.4,13600.0,50.7253,50.7568,50.7174,50.7489,13600.0
2010-07-21 13:40:00,64.39,64.39,64.29,64.3,41400.0,50.741,50.741,50.6622,50.6701,41400.0
2010-07-21 13:45:00,64.3,64.38,64.24,64.35,44600.0,50.6701,50.7331,50.6228,50.7095,44600.0
2010-07-21 13:50:00,64.34,64.4,64.33,64.34,38800.0,50.7016,50.7489,50.6937,50.7016,38800.0
2010-07-21 13:55:00,64.33,64.38,64.19,64.19,26800.0,50.6937,50.7331,50.5834,50.5834,26800.0
2010-07-21 14:00:00,64.2,64.26,63.99,64.13,67600.0,50.5913,50.6386,50.4258,50.5361,67600.0
2010-07-21 14:05:00,64.11,64.11,63.92,63.92,49600.0,50.5204,50.5204,50.3706,50.3706,49600.0
2010-07-21 14:10:00,63.92,63.92,63.34,63.48,93000.0,50.3706,50.3706,49.9136,50.0239,93000.0
2010-07-21 14:15:00,63.46,63.52,63.28,63.49,96600.0,50.0082,50.0554,49.8663,50.0318,96600.0
2010-07-21 14:20:00,63.49,63.56,63.31,63.5,81500.0,50.0318,50.087,49.89,50.0397,81500.0
2010-07-21 14:25:00,63.49,63.56,63.36,63.41,61700.0,50.0318,50.087,49.9294,49.9688,61700.0
2010-07-21 14:30:00,63.37,63.43,63.17,63.18,68600.0,49.9372,49.9845,49.7796,49.7875,68600.0
2010-07-21 14:35:00,63.21,63.3,63.09,63.28,64500.0,49.8111,49.8821,49.7166,49.8663,64500.0
2010-07-21 14:40:00,63.26,63.4,63.24,63.31,41800.0,49.8505,49.9609,49.8348,49.89,41800.0
2010-07-21 14:45:00,63.3,63.37,63.15,63.22,46700.0,49.8821,49.9372,49.7639,49.819,46700.0
2010-07-21 14:50:00,63.22,63.26,62.86,62.87,118000.0,49.819,49.8505,49.5353,49.5432,118000.0
2010-07-21 14:55:00,62.89,62.91,62.67,62.82,81200.0,49.559,49.5747,49.3856,49.5038,81200.0
2010-07-21 15:00:00,62.84,62.9,62.72,62.9,83700.0,49.5196,49.5669,49.425,49.5669,83700.0
2010-07-21 15:05:00,62.89,63.06,62.88,63.05,47600.0,49.559,49.6929,49.5511,49.6851,47600.0
2010-07-21 15:10:00,63.02,63.17,62.98,63.17,45800.0,49.6614,49.7796,49.6299,49.7796,45800.0
2010-07-21 15:15:00,63.17,63.28,63.05,63.07,64600.0,49.7796,49.8663,49.6851,49.7008,64600.0
2010-07-21 15:20:00,63.05,63.18,62.91,63.11,61900.0,49.6851,49.7875,49.5747,49.7323,61900.0
2010-07-21 15:25:00,63.1,63.16,63.01,63.08,37600.0,49.7245,49.7717,49.6535,49.7087,37600.0
2010-07-21 15:30:00,63.06,63.22,63.04,63.15,79900.0,49.6929,49.819,49.6772,49.7639,79900.0
2010-07-21 15:35:00,63.15,63.23,63.01,63.09,65300.0,49.7639,49.8269,49.6535,49.7166,65300.0
2010-07-21 15:40:00,63.1,63.11,62.92,63.08,85700.0,49.7245,49.7323,49.5826,49.7087,85700.0
2010-07-21 15:45:00,63.08,63.5,63.01,63.17,124900.0,49.7087,50.0397,49.6535,49.7796,124900.0
2010-07-21 15:50:00,63.2,63.34,63.1,63.18,120400.0,49.8033,49.9136,49.7245,49.7875,120400.0
2010-07-21 15:55:00,63.19,63.2,63.08,63.17,197200.0,49.7954,49.8033,49.7087,49.7796,197200.0
2010-07-22 09:30:00,64.02,64.5,64.02,64.43,126100.0,50.4494,50.8277,50.4494,50.7725,126100.0
2010-07-22 09:35:00,64.41,64.76,64.38,64.53,76000.0,50.7568,51.0326,50.7331,50.8513,76000.0
2010-07-22 09:40:00,64.54,64.93,64.52,64.82,108800.0,50.8592,51.1666,50.8435,51.0799,108800.0
2010-07-22 09:45:00,64.84,64.98,64.56,64.65,101200.0,51.0956,51.206,50.875,50.9459,101200.0
2010-07-22 09:50:00,64.68,64.87,64.58,64.85,51600.0,50.9695,51.1193,50.8907,51.1035,51600.0
2010-07-22 09:55:00,64.85,64.95,64.8,64.84,92400.0,51.1035,51.1823,51.0641,51.0956,92400.0
2010-07-22 10:00:00,64.85,65.2,64.85,65.2,133500.0,51.1035,51.3793,51.1035,51.3793,133500.0
2010-07-22 10:05:00,65.2,65.25,64.85,65.08,149400.0,51.3793,51.4187,51.1035,51.2848,149400.0
2010-07-22 10:10:00,65.08,65.3,65.05,65.3,92800.0,51.2848,51.4581,51.2611,51.4581,92800.0
2010-07-22 10:15:00,65.3,65.48,65.25,65.28,144900.0,51.4581,51.6,51.4187,51.4424,144900.0
2010-07-22 10:20:00,65.28,65.42,65.07,65.25,124100.0,51.4424,51.5527,51.2769,51.4187,124100.0
2010-07-22 10:25:00,65.25,65.44,65.24,65.39,61800.0,51.4187,51.5684,51.4108,51.529,61800.0
2010-07-22 10:30:00,65.4,65.6,65.4,65.55,86900.0,51.5369,51.6945,51.5369,51.6551,86900.0
2010-07-22 10:35:00,65.56,65.71,65.54,65.61,92000.0,51.663,51.7812,51.6472,51.7024,92000.0
2010-07-22 10:40:00,65.62,65.79,65.59,65.76,143500.0,51.7103,51.8443,51.6867,51.8206,143500.0
2010-07-22 10:45:00,65.77,65.94,65.75,65.92,112700.0,51.8285,51.9625,51.8127,51.9467,112700.0
2010-07-22 10:50:00,65.94,66.04,65.89,66.02,194700.0,51.9625,52.0413,51.9231,52.0255,194700.0
2010-07-22 10:55:00,66.01,66.06,65.79,65.89,287600.0,52.0176,52.057,51.8443,51.9231,287600.0
2010-07-22 11:00:00,65.88,65.99,65.87,65.99,58500.0,51.9152,52.0019,51.9073,52.0019,58500.0
2010-07-22 11:05:00,65.97,66.1,65.93,66.0,146700.0,51.9861,52.0885,51.9546,52.0097,146700.0
2010-07-22 11:10:00,65.99,66.16,65.94,66.14,98600.0,52.0019,52.1358,51.9625,52.1201,98600.0
2010-07-22 11:15:00,66.14,66.18,66.0,66.05,96800.0,52.1201,52.1516,52.0097,52.0491,96800.0
2010-07-22 11:20:00,66.05,66.15,65.97,66.11,118100.0,52.0491,52.1279,51.9861,52.0964,118100.0
2010-07-22 11:25:00,66.12,66.27,66.07,66.25,101000.0,52.1043,52.2225,52.0649,52.2067,101000.0
2010-07-22 11:30:00,66.24,66.28,66.12,66.17,95200.0,52.1989,52.2304,52.1043,52.1437,95200.0
2010-07-22 11:35:00,66.18,66.26,66.13,66.16,81500.0,52.1516,52.2146,52.1122,52.1358,81500.0
2010-07-22 11:40:00,66.15,66.18,66.04,66.05,64900.0,52.1279,52.1516,52.0413,52.0491,64900.0
2010-07-22 11:45:00,66.05,66.18,66.05,66.16,80300.0,52.0491,52.1516,52.0491,52.1358,80300.0
2010-07-22 11:50:00,66.15,66.18,66.08,66.1,59800.0,52.1279,52.1516,52.0728,52.0885,59800.0
2010-07-22 11:55:00,66.09,66.19,66.09,66.16,83300.0,52.0807,52.1595,52.0807,52.1358,83300.0
2010-07-22 12:00:00,66.17,66.3,66.14,66.27,54300.0,52.1437,52.2461,52.1201,52.2225,54300.0
2010-07-22 12:05:00,66.26,66.27,66.14,66.22,30600.0,52.2146,52.2225,52.1201,52.1831,30600.0
2010-07-22 12:10:00,66.22,66.23,66.15,66.16,27900.0,52.1831,52.191,52.1279,52.1358,27900.0
2010-07-22 12:15:00,66.16,66.35,66.13,66.34,45800.0,52.1358,52.2856,52.1122,52.2777,45800.0
2010-07-22 12:20:00,66.33,66.39,66.23,66.37,51100.0,52.2698,52.3171,52.191,52.3013,51100.0
2010-07-22 12:25:00,66.36,66.45,66.33,66.45,79300.0,52.2934,52.3644,52.2698,52.3644,79300.0
2010-07-22 12:30:00,66.46,66.46,66.29,66.32,39700.0,52.3722,52.3722,52.2383,52.2619,39700.0
2010-07-22 12:35:00,66.33,66.4,66.31,66.38,56500.0,52.2698,52.325,52.254,52.3092,56500.0
2010-07-22 12:40:00,66.36,66.37,66.28,66.28,22800.0,52.2934,52.3013,52.2304,52.2304,22800.0
2010-07-22 12:45:00,66.28,66.33,66.23,66.31,30100.0,52.2304,52.2698,52.191,52.254,30100.0
2010-07-22 12:50:00,66.31,66.5,66.27,66.49,97800.0,52.254,52.4038,52.2225,52.3959,97800.0
2010-07-22 12:55:00,66.5,66.56,66.47,66.52,81500.0,52.4038,52.451,52.3801,52.4195,81500.0
2010-07-22 13:00:00,66.53,66.6,66.53,66.57,68400.0,52.4274,52.4826,52.4274,52.4589,68400.0
2010-07-22 13:05:00,66.55,66.56,66.51,66.54,20800.0,52.4432,52.451,52.4116,52.4353,20800.0
2010-07-22 13:10:00,66.53,66.66,66.51,66.64,68300.0,52.4274,52.5298,52.4116,52.5141,68300.0
2010-07-22 13:15:00,66.64,66.7,66.61,66.7,50900.0,52.5141,52.5614,52.4904,52.5614,50900.0
2010-07-22 13:20:00,66.69,66.72,66.63,66.65,70100.0,52.5535,52.5771,52.5062,52.522,70100.0
2010-07-22 13:25:00,66.65,66.68,66.52,66.55,51100.0,52.522,52.5456,52.4195,52.4432,51100.0
2010-07-22 13:30:00,66.54,66.63,66.52,66.59,46300.0,52.4353,52.5062,52.4195,52.4747,46300.0
2010-07-22 13:35:00,66.59,66.67,66.57,66.66,32200.0,52.4747,52.5377,52.4589,52.5298,32200.0
2010-07-22 13:40:00,66.66,66.67,66.58,66.6,42500.0,52.5298,52.5377,52.4668,52.4826,42500.0
2010-07-22 13:45:00,66.61,66.61,66.55,66.58,33400.0,52.4904,52.4904,52.4432,52.4668,33400.0
2010-07-22 13:50:00,66.58,66.65,66.55,66.58,54700.0,52.4668,52.522,52.4432,52.4668,54700.0
2010-07-22 13:55:00,66.58,66.63,66.53,66.59,70800.0,52.4668,52.5062,52.4274,52.4747,70800.0
2010-07-22 14:00:00,66.6,66.72,66.59,66.65,147800.0,52.4826,52.5771,52.4747,52.522,147800.0
2010-07-22 14:05:00,66.64,66.75,66.64,66.74,68200.0,52.5141,52.6008,52.5141,52.5929,68200.0
2010-07-22 14:10:00,66.73,66.93,66.7,66.89,63100.0,52.585,52.7426,52.5614,52.7111,63100.0
2010-07-22 14:15:00,66.9,67.0,66.87,66.88,82900.0,52.719,52.7978,52.6953,52.7032,82900.0
2010-07-22 14:20:00,66.88,66.89,66.82,66.85,47900.0,52.7032,52.7111,52.6559,52.6796,47900.0
2010-07-22 14:25:00,66.87,67.09,66.84,67.07,74600.0,52.6953,52.8687,52.6717,52.8529,74600.0
2010-07-22 14:30:00,67.08,67.11,66.92,66.95,86900.0,52.8608,52.8845,52.7347,52.7584,86900.0
2010-07-22 14:35:00,66.95,67.04,66.87,66.88,72200.0,52.7584,52.8293,52.6953,52.7032,72200.0
2010-07-22 14:40:00,66.87,66.89,66.73,66.86,108700.0,52.6953,52.7111,52.585,52.6874,108700.0
2010-07-22 14:45:00,66.87,66.99,66.8,66.95,95500.0,52.6953,52.7899,52.6402,52.7584,95500.0
2010-07-22 14:50:00,66.94,66.99,66.85,66.99,52500.0,52.7505,52.7899,52.6796,52.7899,52500.0
2010-07-22 14:55:00,66.99,67.05,66.95,67.03,64700.0,52.7899,52.8372,52.7584,52.8214,64700.0
2010-07-22 15:00:00,67.03,67.03,66.93,66.93,31400.0,52.8214,52.8214,52.7426,52.7426,31400.0
2010-07-22 15:05:00,66.94,66.96,66.72,66.78,82000.0,52.7505,52.7662,52.5771,52.6244,82000.0
2010-07-22 15:10:00,66.77,66.84,66.73,66.81,59100.0,52.6165,52.6717,52.585,52.648,59100.0
2010-07-22 15:15:00,66.81,67.05,66.81,67.02,74300.0,52.648,52.8372,52.648,52.8135,74300.0
2010-07-22 15:20:00,67.02,67.03,66.91,66.91,56000.0,52.8135,52.8214,52.7268,52.7268,56000.0
2010-07-22 15:25:00,66.9,66.94,66.79,66.8,70400.0,52.719,52.7505,52.6323,52.6402,70400.0
2010-07-22 15:30:00,66.79,66.84,66.69,66.71,106300.0,52.6323,52.6717,52.5535,52.5692,106300.0
2010-07-22 15:35:00,66.72,66.76,66.39,66.43,172000.0,52.5771,52.6086,52.3171,52.3486,172000.0
2010-07-22 15:40:00,66.43,66.59,66.29,66.58,182500.0,52.3486,52.4747,52.2383,52.4668,182500.0
2010-07-22 15:45:00,66.58,66.71,66.48,66.58,203300.0,52.4668,52.5692,52.388,52.4668,203300.0
2010-07-22 15:50:00,66.58,66.68,66.49,66.57,178100.0,52.4668,52.5456,52.3959,52.4589,178100.0
2010-07-22 15:55:00,66.58,66.75,66.57,66.61,266500.0,52.4668,52.6008,52.4589,52.4904,266500.0
2010-07-23 09:30:00,66.49,66.63,66.37,66.43,85300.0,52.3959,52.5062,52.3013,52.3486,85300.0
2010-07-23 09:35:00,66.48,66.86,66.45,66.86,28400.0,52.388,52.6874,52.3644,52.6874,28400.0
2010-07-23 09:40:00,66.86,66.97,66.75,66.8,62000.0,52.6874,52.7741,52.6008,52.6402,62000.0
2010-07-23 09:45:00,66.82,66.87,66.75,66.83,74600.0,52.6559,52.6953,52.6008,52.6638,74600.0
2010-07-23 09:50:00,66.83,66.85,66.44,66.49,60600.0,52.6638,52.6796,52.3565,52.3959,60600.0
2010-07-23 09:55:00,66.48,66.7,66.47,66.58,46600.0,52.388,52.5614,52.3801,52.4668,46600.0
2010-07-23 10:00:00,66.58,66.62,66.36,66.49,68200.0,52.4668,52.4983,52.2934,52.3959,68200.0
2010-07-23 10:05:00,66.49,66.65,66.48,66.56,38400.0,52.3959,52.522,52.388,52.451,38400.0
2010-07-23 10:10:00,66.58,66.78,66.46,66.77,24500.0,52.4668,52.6244,52.3722,52.6165,24500.0
2010-07-23 10:15:00,66.77,66.95,66.67,66.91,44900.0,52.6165,52.7584,52.5377,52.7268,44900.0
2010-07-23 10:20:00,66.93,67.06,66.91,66.98,51100.0,52.7426,52.845,52.7268,52.782,51100.0
2010-07-23 10:25:00,66.96,67.14,66.96,67.12,34900.0,52.7662,52.9081,52.7662,52.8923,34900.0
2010-07-23 10:30:00,67.12,67.34,67.11,67.17,69400.0,52.8923,53.0657,52.8845,52.9317,69400.0
2010-07-23 10:35:00,67.17,67.37,67.17,67.32,52400.0,52.9317,53.0893,52.9317,53.0499,52400.0
2010-07-23 10:40:00,67.32,67.37,67.17,67.37,61700.0,53.0499,53.0893,52.9317,53.0893,61700.0
2010-07-23 10:45:00,67.36,67.4,67.25,67.26,40700.0,53.0815,53.113,52.9948,53.0027,40700.0
2010-07-23 10:50:00,67.26,67.26,67.04,67.06,36400.0,53.0027,53.0027,52.8293,52.845,36400.0
2010-07-23 10:55:00,67.06,67.07,66.92,66.92,27000.0,52.845,52.8529,52.7347,52.7347,27000.0
2010-07-23 11:00:00,66.9,67.1,66.89,67.1,42000.0,52.719,52.8766,52.7111,52.8766,42000.0
2010-07-23 11:05:00,67.09,67.26,67.08,67.18,37000.0,52.8687,53.0027,52.8608,52.9396,37000.0
2010-07-23 11:10:00,67.16,67.21,67.01,67.05,33000.0,52.9239,52.9633,52.8056,52.8372,33000.0
2010-07-23 11:15:00,67.06,67.08,66.94,66.96,30700.0,52.845,52.8608,52.7505,52.7662,30700.0
2010-07-23 11:20:00,66.94,67.04,66.85,67.0,49900.0,52.7505,52.8293,52.6796,52.7978,49900.0
2010-07-23 11:25:00,66.99,67.07,66.98,67.04,41100.0,52.7899,52.8529,52.782,52.8293,41100.0
2010-07-23 11:30:00,67.01,67.07,66.99,67.03,48600.0,52.8056,52.8529,52.7899,52.8214,48600.0
2010-07-23 11:35:00,67.05,67.2,67.01,67.2,23800.0,52.8372,52.9554,52.8056,52.9554,23800.0
2010-07-23 11:40:00,67.21,67.27,67.02,67.09,34800.0,52.9633,53.0105,52.8135,52.8687,34800.0
2010-07-23 11:45:00,67.1,67.21,67.05,67.19,19400.0,52.8766,52.9633,52.8372,52.9475,19400.0
2010-07-23 11:50:00,67.2,67.22,67.15,67.21,12400.0,52.9554,52.9711,52.916,52.9633,12400.0
2010-07-23 11:55:00,67.23,67.29,67.1,67.23,22800.0,52.979,53.0263,52.8766,52.979,22800.0
2010-07-23 12:00:00,67.24,67.44,67.05,67.05,73000.0,52.9869,53.1445,52.8372,52.8372,73000.0
2010-07-23 12:05:00,67.08,67.3,67.08,67.2,79600.0,52.8608,53.0342,52.8608,52.9554,79600.0
2010-07-23 12:10:00,67.19,67.3,67.03,67.29,75500.0,52.9475,53.0342,52.8214,53.0263,75500.0
2010-07-23 12:15:00,67.24,67.43,67.13,67.41,55400.0,52.9869,53.1366,52.9002,53.1209,55400.0
2010-07-23 12:20:00,67.41,67.42,67.21,67.32,53100.0,53.1209,53.1287,52.9633,53.0499,53100.0
2010-07-23 12:25:00,67.32,67.5,67.32,67.39,32200.0,53.0499,53.1918,53.0499,53.1051,32200.0
2010-07-23 12:30:00,67.39,67.46,67.25,67.43,32200.0,53.1051,53.1603,52.9948,53.1366,32200.0
2010-07-23 12:35:00,67.41,67.41,67.2,67.24,30400.0,53.1209,53.1209,52.9554,52.9869,30400.0
2010-07-23 12:40:00,67.22,67.24,67.08,67.13,55700.0,52.9711,52.9869,52.8608,52.9002,55700.0
2010-07-23 12:45:00,67.12,67.17,67.0,67.16,62000.0,52.8923,52.9317,52.7978,52.9239,62000.0
2010-07-23 12:50:00,67.17,67.33,67.16,67.33,46700.0,52.9317,53.0578,52.9239,53.0578,46700.0
2010-07-23 12:55:00,67.3,67.42,67.3,67.42,19000.0,53.0342,53.1287,53.0342,53.1287,19000.0
2010-07-23 13:00:00,67.4,67.42,67.33,67.36,26800.0,53.113,53.1287,53.0578,53.0815,26800.0
2010-07-23 13:05:00,67.36,67.5,67.24,67.5,73100.0,53.0815,53.1918,52.9869,53.1918,73100.0
2010-07-23 13:10:00,67.5,67.71,67.47,67.7,107100.0,53.1918,53.3573,53.1681,53.3494,107100.0
2010-07-23 13:15:00,67.67,67.83,67.65,67.81,140100.0,53.3257,53.4518,53.31,53.4361,140100.0
2010-07-23 13:20:00,67.77,67.85,67.68,67.84,58800.0,53.4045,53.4676,53.3336,53.4597,58800.0
2010-07-23 13:25:00,67.83,68.11,67.82,68.11,171700.0,53.4518,53.6725,53.4439,53.6725,171700.0
2010-07-23 13:30:00,68.11,68.17,68.02,68.14,75700.0,53.6725,53.7198,53.6016,53.6961,75700.0
2010-07-23 13:35:00,68.11,68.14,68.01,68.01,49100.0,53.6725,53.6961,53.5937,53.5937,49100.0
2010-07-23 13:40:00,68.04,68.1,68.0,68.03,37800.0,53.6173,53.6646,53.5858,53.6094,37800.0
2010-07-23 13:45:00,68.03,68.06,67.9,67.94,38300.0,53.6094,53.6331,53.507,53.5385,38300.0
2010-07-23 13:50:00,67.94,68.05,67.93,67.99,40300.0,53.5385,53.6252,53.5306,53.5779,40300.0
2010-07-23 13:55:00,68.0,68.1,67.98,68.06,51600.0,53.5858,53.6646,53.57,53.6331,51600.0
2010-07-23 14:00:00,68.05,68.09,67.9,68.04,86800.0,53.6252,53.6567,53.507,53.6173,86800.0
2010-07-23 14:05:00,68.04,68.09,67.98,68.0,73000.0,53.6173,53.6567,53.57,53.5858,73000.0
2010-07-23 14:10:00,67.98,68.03,67.95,67.99,30000.0,53.57,53.6094,53.5464,53.5779,30000.0
2010-07-23 14:15:00,68.0,68.01,67.94,67.95,19500.0,53.5858,53.5937,53.5385,53.5464,19500.0
2010-07-23 14:20:00,67.95,67.97,67.84,67.89,47000.0,53.5464,53.5622,53.4597,53.4991,47000.0
2010-07-23 14:25:00,67.9,67.91,67.71,67.88,37100.0,53.507,53.5149,53.3573,53.4912,37100.0
2010-07-23 14:30:00,67.89,67.94,67.83,67.85,42000.0,53.4991,53.5385,53.4518,53.4676,42000.0
2010-07-23 14:35:00,67.85,67.92,67.81,67.91,28500.0,53.4676,53.5228,53.4361,53.5149,28500.0
2010-07-23 14:40:00,67.92,67.99,67.87,67.99,33400.0,53.5228,53.5779,53.4834,53.5779,33400.0
2010-07-23 14:45:00,67.99,68.03,67.89,67.93,24300.0,53.5779,53.6094,53.4991,53.5306,24300.0
2010-07-23 14:50:00,67.93,68.05,67.85,68.05,56800.0,53.5306,53.6252,53.4676,53.6252,56800.0
2010-07-23 14:55:00,68.05,68.11,67.92,67.99,48800.0,53.6252,53.6725,53.5228,53.5779,48800.0
2010-07-23 15:00:00,67.98,67.99,67.83,67.85,50400.0,53.57,53.5779,53.4518,53.4676,50400.0
2010-07-23 15:05:00,67.87,67.94,67.84,67.94,46500.0,53.4834,53.5385,53.4597,53.5385,46500.0
2010-07-23 15:10:00,67.93,67.94,67.77,67.8,43800.0,53.5306,53.5385,53.4045,53.4282,43800.0
2010-07-23 15:15:00,67.81,67.9,67.76,67.87,46200.0,53.4361,53.507,53.3967,53.4834,46200.0
2010-07-23 15:20:00,67.87,67.89,67.77,67.89,35100.0,53.4834,53.4991,53.4045,53.4991,35100.0
2010-07-23 15:25:00,67.87,67.88,67.71,67.8,38200.0,53.4834,53.4912,53.3573,53.4282,38200.0
2010-07-23 15:30:00,67.79,67.88,67.74,67.88,97600.0,53.4203,53.4912,53.3809,53.4912,97600.0
2010-07-23 15:35:00,67.88,67.94,67.63,67.69,90000.0,53.4912,53.5385,53.2942,53.3415,90000.0
2010-07-23 15:40:00,67.7,67.79,67.62,67.73,152900.0,53.3494,53.4203,53.2863,53.373,152900.0
2010-07-23 15:45:00,67.74,67.9,67.71,67.86,130800.0,53.3809,53.507,53.3573,53.4755,130800.0
2010-07-23 15:50:00,67.87,67.92,67.81,67.85,116300.0,53.4834,53.5228,53.4361,53.4676,116300.0
2010-07-23 15:55:00,67.86,67.95,67.85,67.93,266200.0,53.4755,53.5464,53.4676,53.5306,266200.0
2010-07-26 09:30:00,68.15,68.5,68.12,68.26,125700.0,53.704,53.9798,53.6804,53.7907,125700.0
2010-07-26 09:35:00,68.25,68.33,68.02,68.14,124600.0,53.7828,53.8458,53.6016,53.6961,124600.0
2010-07-26 09:40:00,68.17,68.3,68.01,68.13,131400.0,53.7198,53.8222,53.5937,53.6882,131400.0
2010-07-26 09:45:00,68.13,68.16,68.03,68.08,76400.0,53.6882,53.7119,53.6094,53.6488,76400.0
2010-07-26 09:50:00,68.07,68.17,68.0,68.15,52100.0,53.641,53.7198,53.5858,53.704,52100.0
2010-07-26 09:55:00,68.15,68.3,68.11,68.27,117300.0,53.704,53.8222,53.6725,53.7986,117300.0
2010-07-26 10:00:00,68.28,68.79,68.28,68.7,170600.0,53.8064,54.2083,53.8064,54.1374,170600.0
2010-07-26 10:05:00,68.7,68.99,68.7,68.94,96300.0,54.1374,54.3659,54.1374,54.3265,96300.0
2010-07-26 10:10:00,68.95,68.96,68.81,68.93,70000.0,54.3344,54.3423,54.2241,54.3187,70000.0
2010-07-26 10:15:00,68.93,68.99,68.8,68.86,58800.0,54.3187,54.3659,54.2162,54.2635,58800.0
2010-07-26 10:20:00,68.87,68.96,68.81,68.94,28300.0,54.2714,54.3423,54.2241,54.3265,28300.0
2010-07-26 10:25:00,68.97,68.98,68.6,68.63,81800.0,54.3502,54.3581,54.0586,54.0823,81800.0
2010-07-26 10:30:00,68.62,68.7,68.52,68.6,136300.0,54.0744,54.1374,53.9956,54.0586,136300.0
2010-07-26 10:35:00,68.6,68.61,68.42,68.54,194200.0,54.0586,54.0665,53.9168,54.0113,194200.0
2010-07-26 10:40:00,68.54,68.61,68.45,68.46,118800.0,54.0113,54.0665,53.9404,53.9483,118800.0
2010-07-26 10:45:00,68.46,68.51,68.3,68.5,54300.0,53.9483,53.9877,53.8222,53.9798,54300.0
2010-07-26 10:50:00,68.51,68.52,68.36,68.47,51800.0,53.9877,53.9956,53.8695,53.9562,51800.0
2010-07-26 10:55:00,68.48,68.56,68.48,68.5,63100.0,53.964,54.0271,53.964,53.9798,63100.0
2010-07-26 11:00:00,68.51,68.67,68.51,68.6,43500.0,53.9877,54.1138,53.9877,54.0586,43500.0
2010-07-26 11:05:00,68.56,68.6,68.42,68.51,27300.0,54.0271,54.0586,53.9168,53.9877,27300.0
2010-07-26 11:10:00,68.54,68.63,68.5,68.61,35800.0,54.0113,54.0823,53.9798,54.0665,35800.0
2010-07-26 11:15:00,68.61,68.82,68.59,68.72,66100.0,54.0665,54.232,54.0507,54.1532,66100.0
2010-07-26 11:20:00,68.73,68.74,68.6,68.61,49300.0,54.1611,54.1689,54.0586,54.0665,49300.0
2010-07-26 11:25:00,68.61,68.7,68.6,68.67,45500.0,54.0665,54.1374,54.0586,54.1138,45500.0
2010-07-26 11:30:00,68.67,68.68,68.51,68.52,60400.0,54.1138,54.1217,53.9877,53.9956,60400.0
2010-07-26 11:35:00,68.53,68.57,68.47,68.51,50600.0,54.0034,54.035,53.9562,53.9877,50600.0
2010-07-26 11:40:00,68.5,68.51,68.46,68.48,116800.0,53.9798,53.9877,53.9483,53.964,116800.0
2010-07-26 11:45:00,68.5,68.58,68.48,68.54,39500.0,53.9798,54.0428,53.964,54.0113,39500.0
2010-07-26 11:50:00,68.55,68.58,68.51,68.52,31800.0,54.0192,54.0428,53.9877,53.9956,31800.0
2010-07-26 11:55:00,68.51,68.51,68.39,68.46,37000.0,53.9877,53.9877,53.8931,53.9483,37000.0
2010-07-26 12:00:00,68.48,68.51,68.4,68.51,40000.0,53.964,53.9877,53.901,53.9877,40000.0
2010-07-26 12:05:00,68.49,68.6,68.48,68.58,47900.0,53.9719,54.0586,53.964,54.0428,47900.0
2010-07-26 12:10:00,68.57,68.59,68.52,68.54,24500.0,54.035,54.0507,53.9956,54.0113,24500.0
2010-07-26 12:15:00,68.53,68.53,68.46,68.46,28600.0,54.0034,54.0034,53.9483,53.9483,28600.0
2010-07-26 12:20:00,68.46,68.51,68.44,68.48,31300.0,53.9483,53.9877,53.9325,53.964,31300.0
2010-07-26 12:25:00,68.49,68.52,68.48,68.49,20600.0,53.9719,53.9956,53.964,53.9719,20600.0
2010-07-26 12:30:00,68.49,68.51,68.46,68.48,28000.0,53.9719,53.9877,53.9483,53.964,28000.0
2010-07-26 12:35:00,68.49,68.51,68.46,68.5,27000.0,53.9719,53.9877,53.9483,53.9798,27000.0
2010-07-26 12:40:00,68.5,68.5,68.42,68.45,39000.0,53.9798,53.9798,53.9168,53.9404,39000.0
2010-07-26 12:45:00,68.46,68.51,68.46,68.48,26800.0,53.9483,53.9877,53.9483,53.964,26800.0
2010-07-26 12:50:00,68.47,68.51,68.43,68.45,30500.0,53.9562,53.9877,53.9246,53.9404,30500.0
2010-07-26 12:55:00,68.43,68.49,68.42,68.46,34400.0,53.9246,53.9719,53.9168,53.9483,34400.0
2010-07-26 13:00:00,68.46,68.5,68.45,68.48,49200.0,53.9483,53.9798,53.9404,53.964,49200.0
2010-07-26 13:05:00,68.48,68.48,68.35,68.43,30500.0,53.964,53.964,53.8616,53.9246,30500.0
2010-07-26 13:10:00,68.43,68.49,68.43,68.49,20000.0,53.9246,53.9719,53.9246,53.9719,20000.0
2010-07-26 13:15:00,68.49,68.51,68.43,68.5,18700.0,53.9719,53.9877,53.9246,53.9798,18700.0
2010-07-26 13:20:00,68.5,68.53,68.42,68.43,54900.0,53.9798,54.0034,53.9168,53.9246,54900.0
2010-07-26 13:25:00,68.43,68.54,68.39,68.51,64200.0,53.9246,54.0113,53.8931,53.9877,64200.0
2010-07-26 13:30:00,68.5,68.58,68.49,68.49,59100.0,53.9798,54.0428,53.9719,53.9719,59100.0
2010-07-26 13:35:00,68.5,68.53,68.47,68.49,27400.0,53.9798,54.0034,53.9562,53.9719,27400.0
2010-07-26 13:40:00,68.48,68.56,68.47,68.55,27600.0,53.964,54.0271,53.9562,54.0192,27600.0
2010-07-26 13:45:00,68.53,68.55,68.47,68.5,17800.0,54.0034,54.0192,53.9562,53.9798,17800.0
2010-07-26 13:50:00,68.51,68.53,68.45,68.52,40700.0,53.9877,54.0034,53.9404,53.9956,40700.0
2010-07-26 13:55:00,68.51,68.52,68.44,68.5,30900.0,53.9877,53.9956,53.9325,53.9798,30900.0
2010-07-26 14:00:00,68.5,68.54,68.45,68.5,39500.0,53.9798,54.0113,53.9404,53.9798,39500.0
2010-07-26 14:05:00,68.51,68.53,68.48,68.49,20800.0,53.9877,54.0034,53.964,53.9719,20800.0
2010-07-26 14:10:00,68.49,68.55,68.48,68.52,23900.0,53.9719,54.0192,53.964,53.9956,23900.0
2010-07-26 14:15:00,68.52,68.58,68.52,68.58,23500.0,53.9956,54.0428,53.9956,54.0428,23500.0
2010-07-26 14:20:00,68.57,68.58,68.46,68.54,65600.0,54.035,54.0428,53.9483,54.0113,65600.0
2010-07-26 14:25:00,68.52,68.54,68.48,68.48,75300.0,53.9956,54.0113,53.964,53.964,75300.0
2010-07-26 14:30:00,68.47,68.47,68.42,68.43,40700.0,53.9562,53.9562,53.9168,53.9246,40700.0
2010-07-26 14:35:00,68.42,68.46,68.38,68.4,36400.0,53.9168,53.9483,53.8852,53.901,36400.0
2010-07-26 14:40:00,68.41,68.47,68.4,68.43,36300.0,53.9089,53.9562,53.901,53.9246,36300.0
2010-07-26 14:45:00,68.44,68.47,68.42,68.45,32500.0,53.9325,53.9562,53.9168,53.9404,32500.0
2010-07-26 14:50:00,68.44,68.47,68.38,68.41,26900.0,53.9325,53.9562,53.8852,53.9089,26900.0
2010-07-26 14:55:00,68.41,68.42,68.34,68.39,49600.0,53.9089,53.9168,53.8537,53.8931,49600.0
2010-07-26 15:00:00,68.38,68.55,68.38,68.53,71600.0,53.8852,54.0192,53.8852,54.0034,71600.0
2010-07-26 15:05:00,68.53,68.6,68.5,68.55,56800.0,54.0034,54.0586,53.9798,54.0192,56800.0
2010-07-26 15:10:00,68.55,68.58,68.51,68.53,45100.0,54.0192,54.0428,53.9877,54.0034,45100.0
2010-07-26 15:15:00,68.55,68.56,68.47,68.53,46400.0,54.0192,54.0271,53.9562,54.0034,46400.0
2010-07-26 15:20:00,68.54,68.6,68.51,68.55,60000.0,54.0113,54.0586,53.9877,54.0192,60000.0
2010-07-26 15:25:00,68.56,68.7,68.52,68.6,85800.0,54.0271,54.1374,53.9956,54.0586,85800.0
2010-07-26 15:30:00,68.6,68.66,68.58,68.65,64100.0,54.0586,54.1059,54.0428,54.098,64100.0
2010-07-26 15:35:00,68.65,68.69,68.6,68.64,53600.0,54.098,54.1295,54.0586,54.0901,53600.0
2010-07-26 15:40:00,68.65,68.79,68.63,68.72,80600.0,54.098,54.2083,54.0823,54.1532,80600.0
2010-07-26 15:45:00,68.73,68.83,68.7,68.82,151600.0,54.1611,54.2399,54.1374,54.232,151600.0
2010-07-26 15:50:00,68.81,68.9,68.74,68.76,184300.0,54.2241,54.295,54.1689,54.1847,184300.0
2010-07-26 15:55:00,68.75,68.9,68.75,68.84,294800.0,54.1768,54.295,54.1768,54.2477,294800.0
2010-07-27 09:30:00,69.26,69.47,69.25,69.3,146100.0,54.5787,54.7442,54.5708,54.6102,146100.0
2010-07-27 09:35:00,69.32,69.5,69.12,69.5,110600.0,54.626,54.7678,54.4684,54.7678,110600.0
2010-07-27 09:40:00,69.46,69.75,69.43,69.51,90300.0,54.7363,54.9648,54.7127,54.7757,90300.0
2010-07-27 09:45:00,69.51,69.66,69.42,69.52,93200.0,54.7757,54.8939,54.7048,54.7836,93200.0
2010-07-27 09:50:00,69.53,69.58,69.02,69.08,159500.0,54.7915,54.8309,54.3896,54.4369,159500.0
2010-07-27 09:55:00,69.06,69.24,69.01,69.16,137700.0,54.4211,54.5629,54.3817,54.4999,137700.0
2010-07-27 10:00:00,69.16,69.45,69.1,69.13,129200.0,54.4999,54.7284,54.4526,54.4763,129200.0
2010-07-27 10:05:00,69.13,69.16,69.02,69.02,125200.0,54.4763,54.4999,54.3896,54.3896,125200.0
2010-07-27 10:10:00,69.02,69.1,68.88,68.88,92600.0,54.3896,54.4526,54.2793,54.2793,92600.0
2010-07-27 10:15:00,68.88,69.13,68.86,69.1,70400.0,54.2793,54.4763,54.2635,54.4526,70400.0
2010-07-27 10:20:00,69.14,69.29,69.09,69.24,54400.0,54.4841,54.6023,54.4447,54.5629,54400.0
2010-07-27 10:25:00,69.24,69.48,69.2,69.37,118200.0,54.5629,54.7521,54.5314,54.6654,118200.0
2010-07-27 10:30:00,69.36,69.58,69.33,69.51,110500.0,54.6575,54.8309,54.6339,54.7757,110500.0
2010-07-27 10:35:00,69.52,69.59,69.34,69.37,101800.0,54.7836,54.8388,54.6417,54.6654,101800.0
2010-07-27 10:40:00,69.34,69.35,69.04,69.05,59200.0,54.6417,54.6496,54.4053,54.4132,59200.0
2010-07-27 10:45:00,69.06,69.31,69.03,69.26,63900.0,54.4211,54.6181,54.3975,54.5787,63900.0
2010-07-27 10:50:00,69.26,69.41,69.19,69.31,42300.0,54.5787,54.6969,54.5235,54.6181,42300.0
2010-07-27 10:55:00,69.31,69.33,69.2,69.28,24200.0,54.6181,54.6339,54.5314,54.5945,24200.0
2010-07-27 11:00:00,69.28,69.28,69.02,69.16,59100.0,54.5945,54.5945,54.3896,54.4999,59100.0
2010-07-27 11:05:00,69.17,69.21,69.1,69.21,51500.0,54.5078,54.5393,54.4526,54.5393,51500.0
2010-07-27 11:10:00,69.21,69.22,69.04,69.15,51300.0,54.5393,54.5472,54.4053,54.492,51300.0
2010-07-27 11:15:00,69.16,69.21,69.03,69.03,40200.0,54.4999,54.5393,54.3975,54.3975,40200.0
2010-07-27 11:20:00,69.03,69.13,68.97,69.05,49600.0,54.3975,54.4763,54.3502,54.4132,49600.0
2010-07-27 11:25:00,69.07,69.12,68.99,69.1,29800.0,54.429,54.4684,54.3659,54.4526,29800.0
2010-07-27 11:30:00,69.1,69.18,69.0,69.04,54400.0,54.4526,54.5157,54.3738,54.4053,54400.0
2010-07-27 11:35:00,69.04,69.12,69.0,69.04,29100.0,54.4053,54.4684,54.3738,54.4053,29100.0
2010-07-27 11:40:00,69.04,69.09,69.0,69.07,23200.0,54.4053,54.4447,54.3738,54.429,23200.0
2010-07-27 11:45:00,69.09,69.12,69.02,69.02,20600.0,54.4447,54.4684,54.3896,54.3896,20600.0
2010-07-27 11:50:00,69.03,69.05,69.0,69.0,40600.0,54.3975,54.4132,54.3738,54.3738,40600.0
2010-07-27 11:55:00,69.0,69.04,68.91,69.04,23600.0,54.3738,54.4053,54.3029,54.4053,23600.0
2010-07-27 12:00:00,69.04,69.05,68.92,68.92,28700.0,54.4053,54.4132,54.3108,54.3108,28700.0
2010-07-27 12:05:00,68.92,68.93,68.88,68.92,16000.0,54.3108,54.3187,54.2793,54.3108,16000.0
2010-07-27 12:10:00,68.93,69.05,68.92,69.04,30100.0,54.3187,54.4132,54.3108,54.4053,30100.0
2010-07-27 12:15:00,69.03,69.22,69.02,69.12,22100.0,54.3975,54.5472,54.3896,54.4684,22100.0
2010-07-27 12:20:00,69.13,69.18,69.12,69.17,14000.0,54.4763,54.5157,54.4684,54.5078,14000.0
2010-07-27 12:25:00,69.17,69.27,69.15,69.26,34300.0,54.5078,54.5866,54.492,54.5787,34300.0
2010-07-27 12:30:00,69.26,69.29,69.2,69.27,39000.0,54.5787,54.6023,54.5314,54.5866,39000.0
2010-07-27 12:35:00,69.25,69.28,69.22,69.27,30900.0,54.5708,54.5945,54.5472,54.5866,30900.0
2010-07-27 12:40:00,69.28,69.39,69.28,69.37,34200.0,54.5945,54.6812,54.5945,54.6654,34200.0
2010-07-27 12:45:00,69.36,69.37,69.22,69.26,34900.0,54.6575,54.6654,54.5472,54.5787,34900.0
2010-07-27 12:50:00,69.27,69.34,69.06,69.11,58700.0,54.5866,54.6417,54.4211,54.4605,58700.0
2010-07-27 12:55:00,69.12,69.2,68.91,68.93,76400.0,54.4684,54.5314,54.3029,54.3187,76400.0
2010-07-27 13:00:00,68.91,68.91,68.73,68.86,57200.0,54.3029,54.3029,54.1611,54.2635,57200.0
2010-07-27 13:05:00,68.87,68.87,68.75,68.75,53000.0,54.2714,54.2714,54.1768,54.1768,53000.0
2010-07-27 13:10:00,68.76,68.84,68.7,68.71,36500.0,54.1847,54.2477,54.1374,54.1453,36500.0
2010-07-27 13:15:00,68.7,68.7,68.6,68.62,49300.0,54.1374,54.1374,54.0586,54.0744,49300.0
2010-07-27 13:20:00,68.62,68.69,68.55,68.63,38800.0,54.0744,54.1295,54.0192,54.0823,38800.0
2010-07-27 13:25:00,68.62,68.65,68.46,68.49,44400.0,54.0744,54.098,53.9483,53.9719,44400.0
2010-07-27 13:30:00,68.49,68.55,68.42,68.49,50500.0,53.9719,54.0192,53.9168,53.9719,50500.0
2010-07-27 13:35:00,68.49,68.6,68.46,68.59,21700.0,53.9719,54.0586,53.9483,54.0507,21700.0
2010-07-27 13:40:00,68.61,68.61,68.48,68.55,29200.0,54.0665,54.0665,53.964,54.0192,29200.0
2010-07-27 13:45:00,68.55,68.88,68.55,68.84,41200.0,54.0192,54.2793,54.0192,54.2477,41200.0
2010-07-27 13:50:00,68.87,68.94,68.79,68.88,33900.0,54.2714,54.3265,54.2083,54.2793,33900.0
2010-07-27 13:55:00,68.88,69.07,68.86,68.96,55700.0,54.2793,54.429,54.2635,54.3423,55700.0
2010-07-27 14:00:00,68.95,69.04,68.9,68.94,54100.0,54.3344,54.4053,54.295,54.3265,54100.0
2010-07-27 14:05:00,68.94,68.99,68.87,68.89,43800.0,54.3265,54.3659,54.2714,54.2871,43800.0
2010-07-27 14:10:00,68.89,68.9,68.62,68.76,63100.0,54.2871,54.295,54.0744,54.1847,63100.0
2010-07-27 14:15:00,68.76,68.98,68.63,68.96,57100.0,54.1847,54.3581,54.0823,54.3423,57100.0
2010-07-27 14:20:00,68.96,68.99,68.82,68.92,75900.0,54.3423,54.3659,54.232,54.3108,75900.0
2010-07-27 14:25:00,68.92,68.97,68.84,68.86,39700.0,54.3108,54.3502,54.2477,54.2635,39700.0
2010-07-27 14:30:00,68.87,68.92,68.81,68.86,42200.0,54.2714,54.3108,54.2241,54.2635,42200.0
2010-07-27 14:35:00,68.85,68.9,68.72,68.87,34400.0,54.2556,54.295,54.1532,54.2714,34400.0
2010-07-27 14:40:00,68.86,68.87,68.66,68.68,37700.0,54.2635,54.2714,54.1059,54.1217,37700.0
2010-07-27 14:45:00,68.68,68.76,68.66,68.73,40900.0,54.1217,54.1847,54.1059,54.1611,40900.0
2010-07-27 14:50:00,68.71,68.74,68.53,68.53,75800.0,54.1453,54.1689,54.0034,54.0034,75800.0
2010-07-27 14:55:00,68.52,68.75,68.52,68.73,46200.0,53.9956,54.1768,53.9956,54.1611,46200.0
2010-07-27 15:00:00,68.73,68.81,68.67,68.77,54500.0,54.1611,54.2241,54.1138,54.1926,54500.0
2010-07-27 15:05:00,68.76,68.96,68.75,68.9,79200.0,54.1847,54.3423,54.1768,54.295,79200.0
2010-07-27 15:10:00,68.9,68.95,68.74,68.75,69200.0,54.295,54.3344,54.1689,54.1768,69200.0
2010-07-27 15:15:00,68.73,68.76,68.67,68.71,60300.0,54.1611,54.1847,54.1138,54.1453,60300.0
2010-07-27 15:20:00,68.7,68.76,68.67,68.69,122400.0,54.1374,54.1847,54.1138,54.1295,122400.0
2010-07-27 15:25:00,68.67,68.72,68.61,68.66,93200.0,54.1138,54.1532,54.0665,54.1059,93200.0
2010-07-27 15:30:00,68.65,68.67,68.51,68.63,83000.0,54.098,54.1138,53.9877,54.0823,83000.0
2010-07-27 15:35:00,68.63,68.65,68.47,68.49,78900.0,54.0823,54.098,53.9562,53.9719,78900.0
2010-07-27 15:40:00,68.49,68.54,68.4,68.44,113300.0,53.9719,54.0113,53.901,53.9325,113300.0
2010-07-27 15:45:00,68.45,68.55,68.4,68.42,158700.0,53.9404,54.0192,53.901,53.9168,158700.0
2010-07-27 15:50:00,68.42,68.59,68.42,68.56,156100.0,53.9168,54.0507,53.9168,54.0271,156100.0
2010-07-27 15:55:00,68.57,68.67,68.51,68.61,189500.0,54.035,54.1138,53.9877,54.0665,189500.0
2010-07-28 09:30:00,67.62,67.89,67.2,67.43,221200.0,53.2863,53.4991,52.9554,53.1366,221200.0
2010-07-28 09:35:00,67.42,68.0,67.4,67.7,125200.0,53.1287,53.5858,53.113,53.3494,125200.0
2010-07-28 09:40:00,67.74,67.91,67.4,67.64,106200.0,53.3809,53.5149,53.113,53.3021,106200.0
2010-07-28 09:45:00,67.65,67.84,67.53,67.69,61800.0,53.31,53.4597,53.2154,53.3415,61800.0
2010-07-28 09:50:00,67.66,67.8,67.41,67.41,85700.0,53.3179,53.4282,53.1209,53.1209,85700.0
2010-07-28 09:55:00,67.41,67.61,67.07,67.61,161500.0,53.1209,53.2785,52.8529,53.2785,161500.0
2010-07-28 10:00:00,67.61,67.64,67.25,67.3,156500.0,53.2785,53.3021,52.9948,53.0342,156500.0
2010-07-28 10:05:00,67.33,67.42,67.08,67.11,84900.0,53.0578,53.1287,52.8608,52.8845,84900.0
2010-07-28 10:10:00,67.12,67.2,67.07,67.2,69900.0,52.8923,52.9554,52.8529,52.9554,69900.0
2010-07-28 10:15:00,67.21,67.42,67.17,67.27,73400.0,52.9633,53.1287,52.9317,53.0105,73400.0
2010-07-28 10:20:00,67.28,67.28,67.11,67.15,54300.0,53.0184,53.0184,52.8845,52.916,54300.0
2010-07-28 10:25:00,67.15,67.29,67.15,67.28,42300.0,52.916,53.0263,52.916,53.0184,42300.0
2010-07-28 10:30:00,67.28,67.52,67.1,67.52,107100.0,53.0184,53.2075,52.8766,53.2075,107100.0
2010-07-28 10:35:00,67.47,67.55,67.1,67.44,123100.0,53.1681,53.2312,52.8766,53.1445,123100.0
2010-07-28 10:40:00,67.44,67.6,67.33,67.5,88400.0,53.1445,53.2706,53.0578,53.1918,88400.0
2010-07-28 10:45:00,67.51,67.62,67.36,67.54,72000.0,53.1997,53.2863,53.0815,53.2233,72000.0
2010-07-28 10:50:00,67.54,67.6,67.45,67.49,63600.0,53.2233,53.2706,53.1524,53.1839,63600.0
2010-07-28 10:55:00,67.48,67.61,67.48,67.57,70800.0,53.176,53.2785,53.176,53.2469,70800.0
2010-07-28 11:00:00,67.57,67.6,67.51,67.51,37900.0,53.2469,53.2706,53.1997,53.1997,37900.0
2010-07-28 11:05:00,67.51,67.59,67.45,67.52,60000.0,53.1997,53.2627,53.1524,53.2075,60000.0
2010-07-28 11:10:00,67.52,67.54,67.4,67.45,39000.0,53.2075,53.2233,53.113,53.1524,39000.0
2010-07-28 11:15:00,67.45,67.52,67.35,67.46,41700.0,53.1524,53.2075,53.0736,53.1603,41700.0
2010-07-28 11:20:00,67.45,67.6,67.33,67.57,103000.0,53.1524,53.2706,53.0578,53.2469,103000.0
2010-07-28 11:25:00,67.58,67.6,67.46,67.55,48100.0,53.2548,53.2706,53.1603,53.2312,48100.0
2010-07-28 11:30:00,67.54,67.57,67.46,67.57,33900.0,53.2233,53.2469,53.1603,53.2469,33900.0
2010-07-28 11:35:00,67.58,67.7,67.58,67.62,76000.0,53.2548,53.3494,53.2548,53.2863,76000.0
2010-07-28 11:40:00,67.61,67.7,67.57,67.63,51600.0,53.2785,53.3494,53.2469,53.2942,51600.0
2010-07-28 11:45:00,67.62,67.65,67.46,67.47,22300.0,53.2863,53.31,53.1603,53.1681,22300.0
2010-07-28 11:50:00,67.46,67.54,67.46,67.46,21000.0,53.1603,53.2233,53.1603,53.1603,21000.0
2010-07-28 11:55:00,67.47,67.62,67.47,67.55,25000.0,53.1681,53.2863,53.1681,53.2312,25000.0
2010-07-28 12:00:00,67.54,67.6,67.49,67.58,30400.0,53.2233,53.2706,53.1839,53.2548,30400.0
2010-07-28 12:05:00,67.59,67.67,67.59,67.67,33500.0,53.2627,53.3257,53.2627,53.3257,33500.0
2010-07-28 12:10:00,67.66,67.72,67.65,67.67,47900.0,53.3179,53.3651,53.31,53.3257,47900.0
2010-07-28 12:15:00,67.67,67.69,67.61,67.67,76400.0,53.3257,53.3415,53.2785,53.3257,76400.0
2010-07-28 12:20:00,67.67,67.67,67.56,67.57,36100.0,53.3257,53.3257,53.2391,53.2469,36100.0
2010-07-28 12:25:00,67.56,67.64,67.56,67.57,26300.0,53.2391,53.3021,53.2391,53.2469,26300.0
2010-07-28 12:30:00,67.56,67.61,67.52,67.58,23200.0,53.2391,53.2785,53.2075,53.2548,23200.0
2010-07-28 12:35:00,67.58,67.59,67.5,67.53,24900.0,53.2548,53.2627,53.1918,53.2154,24900.0
2010-07-28 12:40:00,67.54,67.62,67.51,67.58,126400.0,53.2233,53.2863,53.1997,53.2548,126400.0
2010-07-28 12:45:00,67.59,67.63,67.51,67.54,25200.0,53.2627,53.2942,53.1997,53.2233,25200.0
2010-07-28 12:50:00,67.55,67.64,67.53,67.61,39900.0,53.2312,53.3021,53.2154,53.2785,39900.0
2010-07-28 12:55:00,67.6,67.63,67.56,67.62,30900.0,53.2706,53.2942,53.2391,53.2863,30900.0
2010-07-28 13:00:00,67.62,67.74,67.62,67.73,71400.0,53.2863,53.3809,53.2863,53.373,71400.0
2010-07-28 13:05:00,67.73,67.77,67.64,67.77,43700.0,53.373,53.4045,53.3021,53.4045,43700.0
2010-07-28 13:10:00,67.77,67.77,67.62,67.7,63500.0,53.4045,53.4045,53.2863,53.3494,63500.0
2010-07-28 13:15:00,67.65,67.71,67.62,67.62,73200.0,53.31,53.3573,53.2863,53.2863,73200.0
2010-07-28 13:20:00,67.61,67.61,67.5,67.56,53600.0,53.2785,53.2785,53.1918,53.2391,53600.0
2010-07-28 13:25:00,67.56,67.6,67.49,67.6,59000.0,53.2391,53.2706,53.1839,53.2706,59000.0
2010-07-28 13:30:00,67.6,67.67,67.49,67.67,34900.0,53.2706,53.3257,53.1839,53.3257,34900.0
2010-07-28 13:35:00,67.67,67.68,67.6,67.64,33700.0,53.3257,53.3336,53.2706,53.3021,33700.0
2010-07-28 13:40:00,67.65,67.7,67.64,67.69,19400.0,53.31,53.3494,53.3021,53.3415,19400.0
2010-07-28 13:45:00,67.69,67.73,67.61,67.65,31200.0,53.3415,53.373,53.2785,53.31,31200.0
2010-07-28 13:50:00,67.65,67.73,67.6,67.71,23000.0,53.31,53.373,53.2706,53.3573,23000.0
2010-07-28 13:55:00,67.7,67.7,67.61,67.64,18800.0,53.3494,53.3494,53.2785,53.3021,18800.0
2010-07-28 14:00:00,67.64,67.66,67.56,67.61,42400.0,53.3021,53.3179,53.2391,53.2785,42400.0
2010-07-28 14:05:00,67.6,67.73,67.6,67.7,35500.0,53.2706,53.373,53.2706,53.3494,35500.0
2010-07-28 14:10:00,67.71,67.74,67.65,67.72,40500.0,53.3573,53.3809,53.31,53.3651,40500.0
2010-07-28 14:15:00,67.71,67.73,67.4,67.4,35000.0,53.3573,53.373,53.113,53.113,35000.0
2010-07-28 14:20:00,67.4,67.4,67.3,67.31,37300.0,53.113,53.113,53.0342,53.0421,37300.0
2010-07-28 14:25:00,67.3,67.48,67.26,67.38,23800.0,53.0342,53.176,53.0027,53.0972,23800.0
2010-07-28 14:30:00,67.39,67.47,67.35,67.42,30000.0,53.1051,53.1681,53.0736,53.1287,30000.0
2010-07-28 14:35:00,67.42,67.47,67.32,67.34,19100.0,53.1287,53.1681,53.0499,53.0657,19100.0
2010-07-28 14:40:00,67.34,67.38,67.27,67.28,26600.0,53.0657,53.0972,53.0105,53.0184,26600.0
2010-07-28 14:45:00,67.29,67.3,67.16,67.16,45400.0,53.0263,53.0342,52.9239,52.9239,45400.0
2010-07-28 14:50:00,67.16,67.31,67.16,67.28,32200.0,52.9239,53.0421,52.9239,53.0184,32200.0
2010-07-28 14:55:00,67.29,67.3,67.21,67.24,24700.0,53.0263,53.0342,52.9633,52.9869,24700.0
2010-07-28 15:00:00,67.25,67.32,67.16,67.18,49600.0,52.9948,53.0499,52.9239,52.9396,49600.0
2010-07-28 15:05:00,67.17,67.18,67.04,67.08,78300.0,52.9317,52.9396,52.8293,52.8608,78300.0
2010-07-28 15:10:00,67.09,67.09,66.9,67.03,118500.0,52.8687,52.8687,52.719,52.8214,118500.0
2010-07-28 15:15:00,67.01,67.09,67.0,67.06,68200.0,52.8056,52.8687,52.7978,52.845,68200.0
2010-07-28 15:20:00,67.05,67.18,67.0,67.12,67300.0,52.8372,52.9396,52.7978,52.8923,67300.0
2010-07-28 15:25:00,67.13,67.16,67.06,67.14,49200.0,52.9002,52.9239,52.845,52.9081,49200.0
2010-07-28 15:30:00,67.14,67.31,67.13,67.27,93100.0,52.9081,53.0421,52.9002,53.0105,93100.0
2010-07-28 15:35:00,67.27,67.35,67.19,67.19,71400.0,53.0105,53.0736,52.9475,52.9475,71400.0
2010-07-28 15:40:00,67.18,67.33,67.12,67.32,82100.0,52.9396,53.0578,52.8923,53.0499,82100.0
2010-07-28 15:45:00,67.33,67.38,67.18,67.25,147400.0,53.0578,53.0972,52.9396,52.9948,147400.0
2010-07-28 15:50:00,67.23,67.3,67.14,67.15,146700.0,52.979,53.0342,52.9081,52.916,146700.0
2010-07-28 15:55:00,67.15,67.34,67.15,67.32,277200.0,52.916,53.0657,52.916,53.0499,277200.0
2010-07-29 09:30:00,67.85,68.2,67.76,68.09,117500.0,53.4676,53.7434,53.3967,53.6567,117500.0
2010-07-29 09:35:00,68.08,68.14,68.0,68.03,76500.0,53.6488,53.6961,53.5858,53.6094,76500.0
2010-07-29 09:40:00,68.03,68.31,68.03,68.28,51900.0,53.6094,53.8301,53.6094,53.8064,51900.0
2010-07-29 09:45:00,68.28,68.53,68.07,68.14,66100.0,53.8064,54.0034,53.641,53.6961,66100.0
2010-07-29 09:50:00,68.12,68.17,67.97,68.05,59600.0,53.6804,53.7198,53.5622,53.6252,59600.0
2010-07-29 09:55:00,68.06,68.3,68.06,68.23,41500.0,53.6331,53.8222,53.6331,53.767,41500.0
2010-07-29 10:00:00,68.22,68.23,67.81,67.86,94400.0,53.7592,53.767,53.4361,53.4755,94400.0
2010-07-29 10:05:00,67.86,67.93,67.78,67.93,37100.0,53.4755,53.5306,53.4124,53.5306,37100.0
2010-07-29 10:10:00,67.93,67.95,67.82,67.87,41800.0,53.5306,53.5464,53.4439,53.4834,41800.0
2010-07-29 10:15:00,67.89,68.1,67.89,68.09,39400.0,53.4991,53.6646,53.4991,53.6567,39400.0
2010-07-29 10:20:00,68.08,68.1,67.9,68.05,48500.0,53.6488,53.6646,53.507,53.6252,48500.0
2010-07-29 10:25:00,68.06,68.06,67.8,67.87,32900.0,53.6331,53.6331,53.4282,53.4834,32900.0
2010-07-29 10:30:00,67.87,67.9,67.8,67.86,51000.0,53.4834,53.507,53.4282,53.4755,51000.0
2010-07-29 10:35:00,67.88,68.05,67.85,67.98,41800.0,53.4912,53.6252,53.4676,53.57,41800.0
2010-07-29 10:40:00,67.98,68.04,67.83,67.85,63800.0,53.57,53.6173,53.4518,53.4676,63800.0
2010-07-29 10:45:00,67.84,68.01,67.82,67.94,30800.0,53.4597,53.5937,53.4439,53.5385,30800.0
2010-07-29 10:50:00,67.96,68.05,67.87,67.9,54700.0,53.5543,53.6252,53.4834,53.507,54700.0
2010-07-29 10:55:00,67.91,68.11,67.85,68.02,43900.0,53.5149,53.6725,53.4676,53.6016,43900.0
2010-07-29 11:00:00,68.01,68.02,67.9,67.96,28400.0,53.5937,53.6016,53.507,53.5543,28400.0
2010-07-29 11:05:00,67.95,67.95,67.76,67.81,52500.0,53.5464,53.5464,53.3967,53.4361,52500.0
2010-07-29 11:10:00,67.82,67.92,67.74,67.77,30500.0,53.4439,53.5228,53.3809,53.4045,30500.0
2010-07-29 11:15:00,67.75,67.75,67.51,67.51,57200.0,53.3888,53.3888,53.1997,53.1997,57200.0
2010-07-29 11:20:00,67.53,67.53,67.35,67.52,62800.0,53.2154,53.2154,53.0736,53.2075,62800.0
2010-07-29 11:25:00,67.51,67.51,67.22,67.24,55500.0,53.1997,53.1997,52.9711,52.9869,55500.0
2010-07-29 11:30:00,67.25,67.25,67.0,67.22,84100.0,52.9948,52.9948,52.7978,52.9711,84100.0
2010-07-29 11:35:00,67.23,67.4,67.14,67.33,99300.0,52.979,53.113,52.9081,53.0578,99300.0
2010-07-29 11:40:00,67.34,67.37,67.2,67.28,28200.0,53.0657,53.0893,52.9554,53.0184,28200.0
2010-07-29 11:45:00,67.26,67.26,67.1,67.15,29100.0,53.0027,53.0027,52.8766,52.916,29100.0
2010-07-29 11:50:00,67.13,67.22,67.07,67.1,36300.0,52.9002,52.9711,52.8529,52.8766,36300.0
2010-07-29 11:55:00,67.08,67.1,67.0,67.06,49100.0,52.8608,52.8766,52.7978,52.845,49100.0
2010-07-29 12:00:00,67.06,67.06,66.73,66.82,110200.0,52.845,52.845,52.585,52.6559,110200.0
2010-07-29 12:05:00,66.79,66.93,66.69,66.92,61500.0,52.6323,52.7426,52.5535,52.7347,61500.0
2010-07-29 12:10:00,66.93,67.11,66.93,67.11,32200.0,52.7426,52.8845,52.7426,52.8845,32200.0
2010-07-29 12:15:00,67.08,67.15,67.08,67.1,18500.0,52.8608,52.916,52.8608,52.8766,18500.0
2010-07-29 12:20:00,67.1,67.12,66.98,66.98,18900.0,52.8766,52.8923,52.782,52.782,18900.0
2010-07-29 12:25:00,67.0,67.17,66.95,67.12,33000.0,52.7978,52.9317,52.7584,52.8923,33000.0
2010-07-29 12:30:00,67.12,67.13,67.01,67.09,19600.0,52.8923,52.9002,52.8056,52.8687,19600.0
2010-07-29 12:35:00,67.06,67.13,66.94,67.01,30600.0,52.845,52.9002,52.7505,52.8056,30600.0
2010-07-29 12:40:00,67.01,67.06,66.94,67.0,12900.0,52.8056,52.845,52.7505,52.7978,12900.0
2010-07-29 12:45:00,66.99,67.0,66.93,66.96,15400.0,52.7899,52.7978,52.7426,52.7662,15400.0
2010-07-29 12:50:00,66.95,67.15,66.86,67.12,29600.0,52.7584,52.916,52.6874,52.8923,29600.0
2010-07-29 12:55:00,67.1,67.22,67.09,67.19,22200.0,52.8766,52.9711,52.8687,52.9475,22200.0
2010-07-29 13:00:00,67.18,67.19,67.05,67.09,42500.0,52.9396,52.9475,52.8372,52.8687,42500.0
2010-07-29 13:05:00,67.07,67.83,67.07,67.19,28300.0,52.8529,53.4518,52.8529,52.9475,28300.0
2010-07-29 13:10:00,67.2,67.47,67.16,67.43,35500.0,52.9554,53.1681,52.9239,53.1366,35500.0
2010-07-29 13:15:00,67.46,67.46,67.36,67.43,62200.0,53.1603,53.1603,53.0815,53.1366,62200.0
2010-07-29 13:20:00,67.43,67.46,67.33,67.35,47300.0,53.1366,53.1603,53.0578,53.0736,47300.0
2010-07-29 13:25:00,67.35,67.54,67.35,67.49,41700.0,53.0736,53.2233,53.0736,53.1839,41700.0
2010-07-29 13:30:00,67.47,67.67,67.46,67.56,46300.0,53.1681,53.3257,53.1603,53.2391,46300.0
2010-07-29 13:35:00,67.55,67.68,67.5,67.68,35100.0,53.2312,53.3336,53.1918,53.3336,35100.0
2010-07-29 13:40:00,67.68,67.79,67.64,67.76,49000.0,53.3336,53.4203,53.3021,53.3967,49000.0
2010-07-29 13:45:00,67.78,67.8,67.68,67.8,24700.0,53.4124,53.4282,53.3336,53.4282,24700.0
2010-07-29 13:50:00,67.8,67.84,67.7,67.72,51400.0,53.4282,53.4597,53.3494,53.3651,51400.0
2010-07-29 13:55:00,67.72,67.76,67.67,67.69,24400.0,53.3651,53.3967,53.3257,53.3415,24400.0
2010-07-29 14:00:00,67.67,67.7,67.44,67.48,40900.0,53.3257,53.3494,53.1445,53.176,40900.0
2010-07-29 14:05:00,67.46,67.52,67.43,67.47,41000.0,53.1603,53.2075,53.1366,53.1681,41000.0
2010-07-29 14:10:00,67.46,67.5,67.41,67.45,25700.0,53.1603,53.1918,53.1209,53.1524,25700.0
2010-07-29 14:15:00,67.45,67.46,67.35,67.46,21300.0,53.1524,53.1603,53.0736,53.1603,21300.0
2010-07-29 14:20:00,67.45,67.65,67.45,67.52,38100.0,53.1524,53.31,53.1524,53.2075,38100.0
2010-07-29 14:25:00,67.5,67.64,67.47,67.62,13600.0,53.1918,53.3021,53.1681,53.2863,13600.0
2010-07-29 14:30:00,67.63,67.69,67.48,67.5,31800.0,53.2942,53.3415,53.176,53.1918,31800.0
2010-07-29 14:35:00,67.47,67.8,67.47,67.73,51500.0,53.1681,53.4282,53.1681,53.373,51500.0
2010-07-29 14:40:00,67.74,67.85,67.69,67.71,44200.0,53.3809,53.4676,53.3415,53.3573,44200.0
2010-07-29 14:45:00,67.7,67.9,67.7,67.84,37600.0,53.3494,53.507,53.3494,53.4597,37600.0
2010-07-29 14:50:00,67.82,67.91,67.66,67.7,48000.0,53.4439,53.5149,53.3179,53.3494,48000.0
2010-07-29 14:55:00,67.67,67.79,67.66,67.78,39700.0,53.3257,53.4203,53.3179,53.4124,39700.0
2010-07-29 15:00:00,67.78,67.78,67.63,67.71,43400.0,53.4124,53.4124,53.2942,53.3573,43400.0
2010-07-29 15:05:00,67.72,67.74,67.58,67.6,33900.0,53.3651,53.3809,53.2548,53.2706,33900.0
2010-07-29 15:10:00,67.6,67.81,67.6,67.77,38200.0,53.2706,53.4361,53.2706,53.4045,38200.0
2010-07-29 15:15:00,67.77,67.91,67.72,67.83,45800.0,53.4045,53.5149,53.3651,53.4518,45800.0
2010-07-29 15:20:00,67.83,67.84,67.67,67.73,58800.0,53.4518,53.4597,53.3257,53.373,58800.0
2010-07-29 15:25:00,67.74,67.74,67.65,67.68,51400.0,53.3809,53.3809,53.31,53.3336,51400.0
2010-07-29 15:30:00,67.68,67.75,67.43,67.53,93500.0,53.3336,53.3888,53.1366,53.2154,93500.0
2010-07-29 15:35:00,67.53,67.61,67.48,67.48,60200.0,53.2154,53.2785,53.176,53.176,60200.0
2010-07-29 15:40:00,67.49,67.53,67.37,67.51,101600.0,53.1839,53.2154,53.0893,53.1997,101600.0
2010-07-29 15:45:00,67.5,67.5,67.24,67.27,133900.0,53.1918,53.1918,52.9869,53.0105,133900.0
2010-07-29 15:50:00,67.29,67.35,67.19,67.27,120500.0,53.0263,53.0736,52.9475,53.0105,120500.0
2010-07-29 15:55:00,67.28,67.34,67.15,67.22,202600.0,53.0184,53.0657,52.916,52.9711,202600.0
2010-07-30 09:30:00,66.64,66.89,66.47,66.87,171300.0,52.5141,52.7111,52.3801,52.6953,171300.0
2010-07-30 09:35:00,66.86,66.86,66.6,66.73,121600.0,52.6874,52.6874,52.4826,52.585,121600.0
2010-07-30 09:40:00,66.71,67.28,66.6,67.16,127600.0,52.5692,53.0184,52.4826,52.9239,127600.0
2010-07-30 09:45:00,67.15,67.69,67.07,67.44,217000.0,52.916,53.3415,52.8529,53.1445,217000.0
2010-07-30 09:50:00,67.44,67.46,67.04,67.1,75100.0,53.1445,53.1603,52.8293,52.8766,75100.0
2010-07-30 09:55:00,67.09,67.47,67.09,67.33,76600.0,52.8687,53.1681,52.8687,53.0578,76600.0
2010-07-30 10:00:00,67.34,67.71,67.21,67.71,78900.0,53.0657,53.3573,52.9633,53.3573,78900.0
2010-07-30 10:05:00,67.71,67.95,67.68,67.78,120700.0,53.3573,53.5464,53.3336,53.4124,120700.0
2010-07-30 10:10:00,67.78,67.89,67.63,67.86,97300.0,53.4124,53.4991,53.2942,53.4755,97300.0
2010-07-30 10:15:00,67.87,67.88,67.62,67.69,50200.0,53.4834,53.4912,53.2863,53.3415,50200.0
2010-07-30 10:20:00,67.7,67.84,67.64,67.65,52300.0,53.3494,53.4597,53.3021,53.31,52300.0
2010-07-30 10:25:00,67.66,67.76,67.61,67.68,36400.0,53.3179,53.3967,53.2785,53.3336,36400.0
2010-07-30 10:30:00,67.68,67.93,67.67,67.85,50200.0,53.3336,53.5306,53.3257,53.4676,50200.0
2010-07-30 10:35:00,67.86,68.0,67.86,67.97,57200.0,53.4755,53.5858,53.4755,53.5622,57200.0
2010-07-30 10:40:00,67.98,68.3,67.96,68.29,119700.0,53.57,53.8222,53.5543,53.8143,119700.0
2010-07-30 10:45:00,68.28,68.38,68.14,68.19,87300.0,53.8064,53.8852,53.6961,53.7355,87300.0
2010-07-30 10:50:00,68.18,68.21,67.99,68.01,48200.0,53.7276,53.7513,53.5779,53.5937,48200.0
2010-07-30 10:55:00,68.01,68.23,68.01,68.12,43800.0,53.5937,53.767,53.5937,53.6804,43800.0
2010-07-30 11:00:00,68.1,68.14,67.97,68.04,80700.0,53.6646,53.6961,53.5622,53.6173,80700.0
2010-07-30 11:05:00,68.05,68.08,67.92,67.92,55400.0,53.6252,53.6488,53.5228,53.5228,55400.0
2010-07-30 11:10:00,67.93,67.96,67.86,67.93,43000.0,53.5306,53.5543,53.4755,53.5306,43000.0
2010-07-30 11:15:00,67.91,67.94,67.76,67.76,47500.0,53.5149,53.5385,53.3967,53.3967,47500.0
2010-07-30 11:20:00,67.75,67.75,67.52,67.53,80400.0,53.3888,53.3888,53.2075,53.2154,80400.0
2010-07-30 11:25:00,67.53,67.58,67.46,67.5,76500.0,53.2154,53.2548,53.1603,53.1918,76500.0
2010-07-30 11:30:00,67.5,67.67,67.49,67.56,57900.0,53.1918,53.3257,53.1839,53.2391,57900.0
2010-07-30 11:35:00,67.56,67.68,67.45,67.53,72000.0,53.2391,53.3336,53.1524,53.2154,72000.0
2010-07-30 11:40:00,67.53,67.68,67.51,67.67,38500.0,53.2154,53.3336,53.1997,53.3257,38500.0
2010-07-30 11:45:00,67.67,67.79,67.64,67.69,25300.0,53.3257,53.4203,53.3021,53.3415,25300.0
2010-07-30 11:50:00,67.7,67.86,67.68,67.83,22500.0,53.3494,53.4755,53.3336,53.4518,22500.0
2010-07-30 11:55:00,67.81,67.86,67.71,67.86,21800.0,53.4361,53.4755,53.3573,53.4755,21800.0
2010-07-30 12:00:00,67.85,67.93,67.76,67.79,28800.0,53.4676,53.5306,53.3967,53.4203,28800.0
2010-07-30 12:05:00,67.77,67.85,67.73,67.81,33100.0,53.4045,53.4676,53.373,53.4361,33100.0
2010-07-30 12:10:00,67.8,67.8,67.6,67.72,40200.0,53.4282,53.4282,53.2706,53.3651,40200.0
2010-07-30 12:15:00,67.71,67.72,67.6,67.65,38500.0,53.3573,53.3651,53.2706,53.31,38500.0
2010-07-30 12:20:00,67.64,67.76,67.59,67.73,33700.0,53.3021,53.3967,53.2627,53.373,33700.0
2010-07-30 12:25:00,67.75,67.76,67.7,67.71,17200.0,53.3888,53.3967,53.3494,53.3573,17200.0
2010-07-30 12:30:00,67.72,67.75,67.62,67.69,34300.0,53.3651,53.3888,53.2863,53.3415,34300.0
2010-07-30 12:35:00,67.69,67.72,67.63,67.72,12500.0,53.3415,53.3651,53.2942,53.3651,12500.0
2010-07-30 12:40:00,67.7,67.78,67.7,67.77,36400.0,53.3494,53.4124,53.3494,53.4045,36400.0
2010-07-30 12:45:00,67.76,67.78,67.72,67.73,36700.0,53.3967,53.4124,53.3651,53.373,36700.0
2010-07-30 12:50:00,67.74,67.77,67.72,67.76,16100.0,53.3809,53.4045,53.3651,53.3967,16100.0
2010-07-30 12:55:00,67.77,67.79,67.74,67.74,43200.0,53.4045,53.4203,53.3809,53.3809,43200.0
2010-07-30 13:00:00,67.75,67.84,67.75,67.84,17200.0,53.3888,53.4597,53.3888,53.4597,17200.0
2010-07-30 13:05:00,67.83,67.88,67.83,67.83,16700.0,53.4518,53.4912,53.4518,53.4518,16700.0
2010-07-30 13:10:00,67.81,67.82,67.67,67.72,44900.0,53.4361,53.4439,53.3257,53.3651,44900.0
2010-07-30 13:15:00,67.73,67.79,67.58,67.61,37000.0,53.373,53.4203,53.2548,53.2785,37000.0
2010-07-30 13:20:00,67.62,67.68,67.59,67.66,42500.0,53.2863,53.3336,53.2627,53.3179,42500.0
2010-07-30 13:25:00,67.65,67.72,67.65,67.7,27200.0,53.31,53.3651,53.31,53.3494,27200.0
2010-07-30 13:30:00,67.69,67.7,67.64,67.65,23700.0,53.3415,53.3494,53.3021,53.31,23700.0
2010-07-30 13:35:00,67.65,67.67,67.55,67.59,28400.0,53.31,53.3257,53.2312,53.2627,28400.0
2010-07-30 13:40:00,67.59,67.68,67.59,67.61,27100.0,53.2627,53.3336,53.2627,53.2785,27100.0
2010-07-30 13:45:00,67.6,67.71,67.55,67.69,41600.0,53.2706,53.3573,53.2312,53.3415,41600.0
2010-07-30 13:50:00,67.69,67.69,67.64,67.65,22500.0,53.3415,53.3415,53.3021,53.31,22500.0
2010-07-30 13:55:00,67.63,67.64,67.42,67.5,53800.0,53.2942,53.3021,53.1287,53.1918,53800.0
2010-07-30 14:00:00,67.49,67.6,67.46,67.5,71800.0,53.1839,53.2706,53.1603,53.1918,71800.0
2010-07-30 14:05:00,67.5,67.55,67.45,67.5,51400.0,53.1918,53.2312,53.1524,53.1918,51400.0
2010-07-30 14:10:00,67.51,67.6,67.5,67.58,83700.0,53.1997,53.2706,53.1918,53.2548,83700.0
2010-07-30 14:15:00,67.58,67.74,67.57,67.72,38600.0,53.2548,53.3809,53.2469,53.3651,38600.0
2010-07-30 14:20:00,67.72,67.81,67.71,67.76,27400.0,53.3651,53.4361,53.3573,53.3967,27400.0
2010-07-30 14:25:00,67.77,67.85,67.73,67.78,46800.0,53.4045,53.4676,53.373,53.4124,46800.0
2010-07-30 14:30:00,67.78,67.85,67.7,67.78,48400.0,53.4124,53.4676,53.3494,53.4124,48400.0
2010-07-30 14:35:00,67.79,67.81,67.7,67.72,29600.0,53.4203,53.4361,53.3494,53.3651,29600.0
2010-07-30 14:40:00,67.73,67.89,67.72,67.83,68200.0,53.373,53.4991,53.3651,53.4518,68200.0
2010-07-30 14:45:00,67.84,67.85,67.76,67.82,34100.0,53.4597,53.4676,53.3967,53.4439,34100.0
2010-07-30 14:50:00,67.8,67.82,67.72,67.74,76300.0,53.4282,53.4439,53.3651,53.3809,76300.0
2010-07-30 14:55:00,67.74,67.78,67.64,67.67,68800.0,53.3809,53.4124,53.3021,53.3257,68800.0
2010-07-30 15:00:00,67.7,67.75,67.63,67.68,51000.0,53.3494,53.3888,53.2942,53.3336,51000.0
2010-07-30 15:05:00,67.69,67.8,67.65,67.79,55000.0,53.3415,53.4282,53.31,53.4203,55000.0
2010-07-30 15:10:00,67.8,68.0,67.78,68.0,73600.0,53.4282,53.5858,53.4124,53.5858,73600.0
2010-07-30 15:15:00,68.01,68.21,68.01,68.1,144500.0,53.5937,53.7513,53.5937,53.6646,144500.0
2010-07-30 15:20:00,68.1,68.28,68.1,68.25,124800.0,53.6646,53.8064,53.6646,53.7828,124800.0
2010-07-30 15:25:00,68.24,68.31,68.14,68.22,80300.0,53.7749,53.8301,53.6961,53.7592,80300.0
2010-07-30 15:30:00,68.22,68.25,68.12,68.23,75100.0,53.7592,53.7828,53.6804,53.767,75100.0
2010-07-30 15:35:00,68.22,68.25,68.12,68.17,65600.0,53.7592,53.7828,53.6804,53.7198,65600.0
2010-07-30 15:40:00,68.16,68.19,68.13,68.15,137200.0,53.7119,53.7355,53.6882,53.704,137200.0
2010-07-30 15:45:00,68.15,68.26,68.11,68.15,279200.0,53.704,53.7907,53.6725,53.704,279200.0
2010-07-30 15:50:00,68.14,68.29,68.14,68.26,341400.0,53.6961,53.8143,53.6961,53.7907,341400.0
2010-07-30 15:55:00,68.26,68.31,68.1,68.14,398000.0,53.7907,53.8301,53.6646,53.6961,398000.0
2010-08-02 09:30:00,69.01,69.08,68.76,68.81,179900.0,54.3817,54.4369,54.1847,54.2241,179900.0
2010-08-02 09:35:00,68.76,68.92,68.5,68.92,93000.0,54.1847,54.3108,53.9798,54.3108,93000.0
2010-08-02 09:40:00,68.87,68.87,68.52,68.71,44000.0,54.2714,54.2714,53.9956,54.1453,44000.0
2010-08-02 09:45:00,68.69,68.86,68.55,68.86,42600.0,54.1295,54.2635,54.0192,54.2635,42600.0
2010-08-02 09:50:00,68.85,68.94,68.82,68.87,36100.0,54.2556,54.3265,54.232,54.2714,36100.0
2010-08-02 09:55:00,68.89,69.03,68.68,68.7,83000.0,54.2871,54.3975,54.1217,54.1374,83000.0
2010-08-02 10:00:00,68.68,69.09,68.65,69.06,271200.0,54.1217,54.4447,54.098,54.4211,271200.0
2010-08-02 10:05:00,69.06,69.07,68.67,68.69,61600.0,54.4211,54.429,54.1138,54.1295,61600.0
2010-08-02 10:10:00,68.7,69.08,68.65,69.05,54700.0,54.1374,54.4369,54.098,54.4132,54700.0
2010-08-02 10:15:00,69.04,69.18,69.01,69.11,82500.0,54.4053,54.5157,54.3817,54.4605,82500.0
2010-08-02 10:20:00,69.13,69.25,69.1,69.18,42200.0,54.4763,54.5708,54.4526,54.5157,42200.0
2010-08-02 10:25:00,69.19,69.26,69.15,69.25,46000.0,54.5235,54.5787,54.492,54.5708,46000.0
2010-08-02 10:30:00,69.25,69.38,69.25,69.37,104700.0,54.5708,54.6733,54.5708,54.6654,104700.0
2010-08-02 10:35:00,69.37,69.49,69.36,69.42,78100.0,54.6654,54.76,54.6575,54.7048,78100.0
2010-08-02 10:40:00,69.42,69.46,69.38,69.46,50100.0,54.7048,54.7363,54.6733,54.7363,50100.0
2010-08-02 10:45:00,69.47,69.48,69.31,69.37,45500.0,54.7442,54.7521,54.6181,54.6654,45500.0
2010-08-02 10:50:00,69.35,69.41,69.32,69.37,26500.0,54.6496,54.6969,54.626,54.6654,26500.0
2010-08-02 10:55:00,69.38,69.45,69.38,69.41,46100.0,54.6733,54.7284,54.6733,54.6969,46100.0
2010-08-02 11:00:00,69.42,69.44,69.35,69.38,55400.0,54.7048,54.7206,54.6496,54.6733,55400.0
2010-08-02 11:05:00,69.39,69.44,69.32,69.4,43600.0,54.6812,54.7206,54.626,54.689,43600.0
2010-08-02 11:10:00,69.42,69.44,69.3,69.31,32400.0,54.7048,54.7206,54.6102,54.6181,32400.0
2010-08-02 11:15:00,69.3,69.44,69.3,69.41,31600.0,54.6102,54.7206,54.6102,54.6969,31600.0
2010-08-02 11:20:00,69.41,69.45,69.4,69.45,26700.0,54.6969,54.7284,54.689,54.7284,26700.0
2010-08-02 11:25:00,69.45,69.52,69.45,69.51,40300.0,54.7284,54.7836,54.7284,54.7757,40300.0
2010-08-02 11:30:00,69.51,69.87,69.51,69.82,115000.0,54.7757,55.0594,54.7757,55.02,115000.0
2010-08-02 11:35:00,69.83,69.86,69.74,69.83,56600.0,55.0279,55.0515,54.957,55.0279,56600.0
2010-08-02 11:40:00,69.82,69.86,69.81,69.85,43000.0,55.02,55.0515,55.0121,55.0436,43000.0
2010-08-02 11:45:00,69.85,69.9,69.81,69.81,40300.0,55.0436,55.083,55.0121,55.0121,40300.0
2010-08-02 11:50:00,69.81,69.88,69.8,69.86,33400.0,55.0121,55.0673,55.0042,55.0515,33400.0
2010-08-02 11:55:00,69.86,69.93,69.86,69.93,49500.0,55.0515,55.1067,55.0515,55.1067,49500.0
2010-08-02 12:00:00,69.93,69.93,69.8,69.8,38200.0,55.1067,55.1067,55.0042,55.0042,38200.0
2010-08-02 12:05:00,69.8,69.8,69.65,69.65,35300.0,55.0042,55.0042,54.886,54.886,35300.0
2010-08-02 12:10:00,69.64,69.65,69.5,69.5,51700.0,54.8782,54.886,54.7678,54.7678,51700.0
2010-08-02 12:15:00,69.49,69.55,69.41,69.43,43900.0,54.76,54.8072,54.6969,54.7127,43900.0
2010-08-02 12:20:00,69.41,69.46,69.38,69.39,43700.0,54.6969,54.7363,54.6733,54.6812,43700.0
2010-08-02 12:25:00,69.4,69.41,69.29,69.3,41600.0,54.689,54.6969,54.6023,54.6102,41600.0
2010-08-02 12:30:00,69.3,69.3,69.18,69.2,37800.0,54.6102,54.6102,54.5157,54.5314,37800.0
2010-08-02 12:35:00,69.19,69.29,69.19,69.28,40700.0,54.5235,54.6023,54.5235,54.5945,40700.0
2010-08-02 12:40:00,69.27,69.4,69.27,69.38,34000.0,54.5866,54.689,54.5866,54.6733,34000.0
2010-08-02 12:45:00,69.38,69.42,69.25,69.36,40300.0,54.6733,54.7048,54.5708,54.6575,40300.0
2010-08-02 12:50:00,69.36,69.46,69.29,69.46,24900.0,54.6575,54.7363,54.6023,54.7363,24900.0
2010-08-02 12:55:00,69.46,69.54,69.42,69.44,33300.0,54.7363,54.7994,54.7048,54.7206,33300.0
2010-08-02 13:00:00,69.43,69.57,69.43,69.57,24800.0,54.7127,54.823,54.7127,54.823,24800.0
2010-08-02 13:05:00,69.57,69.6,69.56,69.57,15600.0,54.823,54.8466,54.8151,54.823,15600.0
2010-08-02 13:10:00,69.54,69.63,69.53,69.63,23900.0,54.7994,54.8703,54.7915,54.8703,23900.0
2010-08-02 13:15:00,69.63,69.65,69.6,69.61,28400.0,54.8703,54.886,54.8466,54.8545,28400.0
2010-08-02 13:20:00,69.61,69.65,69.57,69.57,14800.0,54.8545,54.886,54.823,54.823,14800.0
2010-08-02 13:25:00,69.58,69.59,69.55,69.58,17100.0,54.8309,54.8388,54.8072,54.8309,17100.0
2010-08-02 13:30:00,69.58,69.58,69.36,69.37,105100.0,54.8309,54.8309,54.6575,54.6654,105100.0
2010-08-02 13:35:00,69.38,69.57,69.38,69.57,38900.0,54.6733,54.823,54.6733,54.823,38900.0
2010-08-02 13:40:00,69.54,69.6,69.52,69.57,25500.0,54.7994,54.8466,54.7836,54.823,25500.0
2010-08-02 13:45:00,69.56,69.62,69.56,69.57,18600.0,54.8151,54.8624,54.8151,54.823,18600.0
2010-08-02 13:50:00,69.56,69.68,69.52,69.65,26500.0,54.8151,54.9097,54.7836,54.886,26500.0
2010-08-02 13:55:00,69.67,69.67,69.59,69.59,20200.0,54.9018,54.9018,54.8388,54.8388,20200.0
2010-08-02 14:00:00,69.61,69.64,69.5,69.5,33900.0,54.8545,54.8782,54.7678,54.7678,33900.0
2010-08-02 14:05:00,69.51,69.54,69.44,69.49,22400.0,54.7757,54.7994,54.7206,54.76,22400.0
2010-08-02 14:10:00,69.49,69.71,69.49,69.68,41500.0,54.76,54.9333,54.76,54.9097,41500.0
2010-08-02 14:15:00,69.68,69.74,69.64,69.65,33200.0,54.9097,54.957,54.8782,54.886,33200.0
2010-08-02 14:20:00,69.65,69.65,69.5,69.57,36700.0,54.886,54.886,54.7678,54.823,36700.0
2010-08-02 14:25:00,69.58,69.63,69.55,69.57,19700.0,54.8309,54.8703,54.8072,54.823,19700.0
2010-08-02 14:30:00,69.55,69.68,69.55,69.66,60900.0,54.8072,54.9097,54.8072,54.8939,60900.0
2010-08-02 14:35:00,69.69,69.77,69.65,69.72,42900.0,54.9176,54.9806,54.886,54.9412,42900.0
2010-08-02 14:40:00,69.73,69.82,69.69,69.81,75600.0,54.9491,55.02,54.9176,55.0121,75600.0
2010-08-02 14:45:00,69.81,69.84,69.69,69.71,39600.0,55.0121,55.0358,54.9176,54.9333,39600.0
2010-08-02 14:50:00,69.71,69.82,69.69,69.8,44100.0,54.9333,55.02,54.9176,55.0042,44100.0
2010-08-02 14:55:00,69.78,69.87,69.78,69.84,34000.0,54.9885,55.0594,54.9885,55.0358,34000.0
2010-08-02 15:00:00,69.83,69.87,69.71,69.72,76000.0,55.0279,55.0594,54.9333,54.9412,76000.0
2010-08-02 15:05:00,69.71,69.83,69.71,69.8,54600.0,54.9333,55.0279,54.9333,55.0042,54600.0
2010-08-02 15:10:00,69.82,69.84,69.76,69.79,51100.0,55.02,55.0358,54.9727,54.9964,51100.0
2010-08-02 15:15:00,69.79,69.84,69.75,69.8,57100.0,54.9964,55.0358,54.9648,55.0042,57100.0
2010-08-02 15:20:00,69.8,69.83,69.78,69.8,55900.0,55.0042,55.0279,54.9885,55.0042,55900.0
2010-08-02 15:25:00,69.81,69.81,69.74,69.75,64100.0,55.0121,55.0121,54.957,54.9648,64100.0
2010-08-02 15:30:00,69.76,69.82,69.74,69.8,75500.0,54.9727,55.02,54.957,55.0042,75500.0
2010-08-02 15:35:00,69.81,69.86,69.72,69.74,68700.0,55.0121,55.0515,54.9412,54.957,68700.0
2010-08-02 15:40:00,69.74,69.77,69.66,69.76,157300.0,54.957,54.9806,54.8939,54.9727,157300.0
2010-08-02 15:45:00,69.75,69.77,69.64,69.65,156100.0,54.9648,54.9806,54.8782,54.886,156100.0
2010-08-02 15:50:00,69.64,69.82,69.63,69.8,147800.0,54.8782,55.02,54.8703,55.0042,147800.0
2010-08-02 15:55:00,69.81,69.81,69.67,69.69,243800.0,55.0121,55.0121,54.9018,54.9176,243800.0
2010-08-03 09:30:00,69.31,69.9,69.21,69.8,91100.0,54.6181,55.083,54.5393,55.0042,91100.0
2010-08-03 09:35:00,69.84,70.0,69.74,69.99,90000.0,55.0358,55.1618,54.957,55.154,90000.0
2010-08-03 09:40:00,69.98,69.99,69.89,69.93,68300.0,55.1461,55.154,55.0752,55.1067,68300.0
2010-08-03 09:45:00,69.92,69.92,69.76,69.82,57600.0,55.0988,55.0988,54.9727,55.02,57600.0
2010-08-03 09:50:00,69.81,69.82,69.47,69.47,63800.0,55.0121,55.02,54.7442,54.7442,63800.0
2010-08-03 09:55:00,69.47,69.5,69.35,69.37,63500.0,54.7442,54.7678,54.6496,54.6654,63500.0
2010-08-03 10:00:00,69.36,69.36,69.12,69.24,81700.0,54.6575,54.6575,54.4684,54.5629,81700.0
2010-08-03 10:05:00,69.25,69.36,69.16,69.22,47100.0,54.5708,54.6575,54.4999,54.5472,47100.0
2010-08-03 10:10:00,69.21,69.22,68.94,68.97,62300.0,54.5393,54.5472,54.3265,54.3502,62300.0
2010-08-03 10:15:00,68.96,69.06,68.93,69.0,46900.0,54.3423,54.4211,54.3187,54.3738,46900.0
2010-08-03 10:20:00,69.02,69.16,69.0,69.13,40100.0,54.3896,54.4999,54.3738,54.4763,40100.0
2010-08-03 10:25:00,69.12,69.14,68.93,68.96,67800.0,54.4684,54.4841,54.3187,54.3423,67800.0
2010-08-03 10:30:00,68.95,69.2,68.93,69.18,68100.0,54.3344,54.5314,54.3187,54.5157,68100.0
2010-08-03 10:35:00,69.17,69.17,69.09,69.16,38200.0,54.5078,54.5078,54.4447,54.4999,38200.0
2010-08-03 10:40:00,69.14,69.27,69.11,69.23,35100.0,54.4841,54.5866,54.4605,54.5551,35100.0
2010-08-03 10:45:00,69.24,69.44,69.24,69.35,47700.0,54.5629,54.7206,54.5629,54.6496,47700.0
2010-08-03 10:50:00,69.37,69.4,69.27,69.27,25600.0,54.6654,54.689,54.5866,54.5866,25600.0
2010-08-03 10:55:00,69.28,69.42,69.28,69.41,38900.0,54.5945,54.7048,54.5945,54.6969,38900.0
2010-08-03 11:00:00,69.43,69.48,69.37,69.43,34100.0,54.7127,54.7521,54.6654,54.7127,34100.0
2010-08-03 11:05:00,69.43,69.44,69.37,69.4,19600.0,54.7127,54.7206,54.6654,54.689,19600.0
2010-08-03 11:10:00,69.42,69.45,69.38,69.45,21100.0,54.7048,54.7284,54.6733,54.7284,21100.0
2010-08-03 11:15:00,69.45,69.54,69.44,69.54,28600.0,54.7284,54.7994,54.7206,54.7994,28600.0
2010-08-03 11:20:00,69.55,69.6,69.12,69.46,99600.0,54.8072,54.8466,54.4684,54.7363,99600.0
2010-08-03 11:25:00,69.46,69.5,69.39,69.5,19900.0,54.7363,54.7678,54.6812,54.7678,19900.0
2010-08-03 11:30:00,69.5,69.65,69.48,69.64,27600.0,54.7678,54.886,54.7521,54.8782,27600.0
2010-08-03 11:35:00,69.63,69.7,69.62,69.65,22600.0,54.8703,54.9254,54.8624,54.886,22600.0
2010-08-03 11:40:00,69.65,69.77,69.64,69.65,23000.0,54.886,54.9806,54.8782,54.886,23000.0
2010-08-03 11:45:00,69.66,69.66,69.53,69.56,22000.0,54.8939,54.8939,54.7915,54.8151,22000.0
2010-08-03 11:50:00,69.55,69.62,69.54,69.59,22200.0,54.8072,54.8624,54.7994,54.8388,22200.0
2010-08-03 11:55:00,69.6,69.61,69.55,69.57,16400.0,54.8466,54.8545,54.8072,54.823,16400.0
2010-08-03 12:00:00,69.56,69.61,69.52,69.59,29300.0,54.8151,54.8545,54.7836,54.8388,29300.0
2010-08-03 12:05:00,69.58,69.58,69.48,69.5,24600.0,54.8309,54.8309,54.7521,54.7678,24600.0
2010-08-03 12:10:00,69.5,69.51,69.46,69.49,17900.0,54.7678,54.7757,54.7363,54.76,17900.0
2010-08-03 12:15:00,69.47,69.48,69.34,69.36,33500.0,54.7442,54.7521,54.6417,54.6575,33500.0
2010-08-03 12:20:00,69.36,69.39,69.34,69.39,24800.0,54.6575,54.6812,54.6417,54.6812,24800.0
2010-08-03 12:25:00,69.39,69.44,69.32,69.43,48300.0,54.6812,54.7206,54.626,54.7127,48300.0
2010-08-03 12:30:00,69.42,69.52,69.42,69.48,32600.0,54.7048,54.7836,54.7048,54.7521,32600.0
2010-08-03 12:35:00,69.46,69.54,69.43,69.54,51000.0,54.7363,54.7994,54.7127,54.7994,51000.0
2010-08-03 12:40:00,69.55,69.65,69.53,69.63,49100.0,54.8072,54.886,54.7915,54.8703,49100.0
2010-08-03 12:45:00,69.62,69.63,69.53,69.57,29200.0,54.8624,54.8703,54.7915,54.823,29200.0
2010-08-03 12:50:00,69.58,69.64,69.57,69.58,18100.0,54.8309,54.8782,54.823,54.8309,18100.0
2010-08-03 12:55:00,69.59,69.66,69.53,69.55,24600.0,54.8388,54.8939,54.7915,54.8072,24600.0
2010-08-03 13:00:00,69.54,69.64,69.46,69.52,57900.0,54.7994,54.8782,54.7363,54.7836,57900.0
2010-08-03 13:05:00,69.54,69.54,69.42,69.43,20000.0,54.7994,54.7994,54.7048,54.7127,20000.0
2010-08-03 13:10:00,69.43,69.48,69.43,69.45,13400.0,54.7127,54.7521,54.7127,54.7284,13400.0
2010-08-03 13:15:00,69.47,69.51,69.41,69.5,14300.0,54.7442,54.7757,54.6969,54.7678,14300.0
2010-08-03 13:20:00,69.49,69.51,69.47,69.49,10400.0,54.76,54.7757,54.7442,54.76,10400.0
2010-08-03 13:25:00,69.5,69.64,69.5,69.6,23700.0,54.7678,54.8782,54.7678,54.8466,23700.0
2010-08-03 13:30:00,69.6,69.75,69.58,69.74,34800.0,54.8466,54.9648,54.8309,54.957,34800.0
2010-08-03 13:35:00,69.75,69.88,69.74,69.83,88200.0,54.9648,55.0673,54.957,55.0279,88200.0
2010-08-03 13:40:00,69.82,69.85,69.79,69.8,30400.0,55.02,55.0436,54.9964,55.0042,30400.0
2010-08-03 13:45:00,69.81,69.87,69.76,69.81,37900.0,55.0121,55.0594,54.9727,55.0121,37900.0
2010-08-03 13:50:00,69.83,69.89,69.74,69.89,35800.0,55.0279,55.0752,54.957,55.0752,35800.0
2010-08-03 13:55:00,69.88,69.92,69.78,69.8,48800.0,55.0673,55.0988,54.9885,55.0042,48800.0
2010-08-03 14:00:00,69.79,69.81,69.73,69.78,23500.0,54.9964,55.0121,54.9491,54.9885,23500.0
2010-08-03 14:05:00,69.79,69.8,69.72,69.8,25500.0,54.9964,55.0042,54.9412,55.0042,25500.0
2010-08-03 14:10:00,69.79,69.84,69.77,69.79,16900.0,54.9964,55.0358,54.9806,54.9964,16900.0
2010-08-03 14:15:00,69.78,69.92,69.78,69.91,18300.0,54.9885,55.0988,54.9885,55.0909,18300.0
2010-08-03 14:20:00,69.91,69.91,69.84,69.87,19900.0,55.0909,55.0909,55.0358,55.0594,19900.0
2010-08-03 14:25:00,69.86,69.92,69.84,69.92,18000.0,55.0515,55.0988,55.0358,55.0988,18000.0
2010-08-03 14:30:00,69.91,69.93,69.87,69.91,21300.0,55.0909,55.1067,55.0594,55.0909,21300.0
2010-08-03 14:35:00,69.91,69.92,69.83,69.89,28100.0,55.0909,55.0988,55.0279,55.0752,28100.0
2010-08-03 14:40:00,69.89,69.89,69.78,69.81,52000.0,55.0752,55.0752,54.9885,55.0121,52000.0
2010-08-03 14:45:00,69.82,69.85,69.79,69.83,38500.0,55.02,55.0436,54.9964,55.0279,38500.0
2010-08-03 14:50:00,69.83,69.83,69.71,69.77,35700.0,55.0279,55.0279,54.9333,54.9806,35700.0
2010-08-03 14:55:00,69.75,69.8,69.74,69.76,29300.0,54.9648,55.0042,54.957,54.9727,29300.0
2010-08-03 15:00:00,69.76,69.76,69.68,69.69,25900.0,54.9727,54.9727,54.9097,54.9176,25900.0
2010-08-03 15:05:00,69.68,69.74,69.65,69.69,51700.0,54.9097,54.957,54.886,54.9176,51700.0
2010-08-03 15:10:00,69.7,69.83,69.69,69.73,41800.0,54.9254,55.0279,54.9176,54.9491,41800.0
2010-08-03 15:15:00,69.73,69.76,69.64,69.65,30900.0,54.9491,54.9727,54.8782,54.886,30900.0
2010-08-03 15:20:00,69.64,69.64,69.52,69.53,41700.0,54.8782,54.8782,54.7836,54.7915,41700.0
2010-08-03 15:25:00,69.52,69.59,69.47,69.56,83300.0,54.7836,54.8388,54.7442,54.8151,83300.0
2010-08-03 15:30:00,69.56,69.67,69.56,69.63,63800.0,54.8151,54.9018,54.8151,54.8703,63800.0
2010-08-03 15:35:00,69.63,69.63,69.52,69.52,53200.0,54.8703,54.8703,54.7836,54.7836,53200.0
2010-08-03 15:40:00,69.52,69.58,69.44,69.5,62100.0,54.7836,54.8309,54.7206,54.7678,62100.0
2010-08-03 15:45:00,69.51,69.6,69.44,69.5,208400.0,54.7757,54.8466,54.7206,54.7678,208400.0
2010-08-03 15:50:00,69.52,69.55,69.4,69.43,102300.0,54.7836,54.8072,54.689,54.7127,102300.0
2010-08-03 15:55:00,69.43,69.56,69.43,69.52,207500.0,54.7127,54.8151,54.7127,54.7836,207500.0
2010-08-04 09:30:00,69.42,69.75,69.42,69.67,89900.0,55.0366,55.2982,55.0366,55.2348,89900.0
2010-08-04 09:35:00,69.7,69.85,69.49,69.77,35400.0,55.2586,55.3775,55.0921,55.3141,35400.0
2010-08-04 09:40:00,69.77,69.8,69.5,69.8,37600.0,55.3141,55.3378,55.1,55.3378,37600.0
2010-08-04 09:45:00,69.8,69.82,69.63,69.7,31500.0,55.3378,55.3537,55.2031,55.2586,31500.0
2010-08-04 09:50:00,69.72,69.78,69.54,69.78,34300.0,55.2744,55.322,55.1317,55.322,34300.0
2010-08-04 09:55:00,69.78,69.8,69.59,69.77,32900.0,55.322,55.3378,55.1714,55.3141,32900.0
2010-08-04 10:00:00,69.77,69.93,69.75,69.89,77000.0,55.3141,55.4409,55.2982,55.4092,77000.0
2010-08-04 10:05:00,69.88,69.9,69.74,69.76,29900.0,55.4013,55.4171,55.2903,55.3061,29900.0
2010-08-04 10:10:00,69.77,69.78,69.54,69.56,51900.0,55.3141,55.322,55.1317,55.1476,51900.0
2010-08-04 10:15:00,69.56,69.59,69.22,69.22,72200.0,55.1476,55.1714,54.878,54.878,72200.0
2010-08-04 10:20:00,69.22,69.36,69.16,69.36,64000.0,54.878,54.989,54.8304,54.989,64000.0
2010-08-04 10:25:00,69.35,69.35,69.2,69.3,36800.0,54.9811,54.9811,54.8622,54.9414,36800.0
2010-08-04 10:30:00,69.3,69.47,69.28,69.34,58300.0,54.9414,55.0762,54.9256,54.9732,58300.0
2010-08-04 10:35:00,69.34,69.4,69.2,69.34,95200.0,54.9732,55.0207,54.8622,54.9732,95200.0
2010-08-04 10:40:00,69.34,69.34,69.2,69.31,37600.0,54.9732,54.9732,54.8622,54.9494,37600.0
2010-08-04 10:45:00,69.31,69.43,69.29,69.35,30900.0,54.9494,55.0445,54.9335,54.9811,30900.0
2010-08-04 10:50:00,69.33,69.42,69.31,69.33,27900.0,54.9652,55.0366,54.9494,54.9652,27900.0
2010-08-04 10:55:00,69.34,69.54,69.34,69.54,23200.0,54.9732,55.1317,54.9732,55.1317,23200.0
2010-08-04 11:00:00,69.55,69.63,69.39,69.51,35000.0,55.1396,55.2031,55.0128,55.1079,35000.0
2010-08-04 11:05:00,69.51,69.66,69.5,69.6,31600.0,55.1079,55.2268,55.1,55.1793,31600.0
2010-08-04 11:10:00,69.59,69.65,69.55,69.56,18100.0,55.1714,55.2189,55.1396,55.1476,18100.0
2010-08-04 11:15:00,69.56,69.62,69.56,69.59,15400.0,55.1476,55.1951,55.1476,55.1714,15400.0
2010-08-04 11:20:00,69.58,69.62,69.57,69.6,16500.0,55.1634,55.1951,55.1555,55.1793,16500.0
2010-08-04 11:25:00,69.6,69.62,69.57,69.59,27600.0,55.1793,55.1951,55.1555,55.1714,27600.0
2010-08-04 11:30:00,69.56,69.6,69.51,69.6,29600.0,55.1476,55.1793,55.1079,55.1793,29600.0
2010-08-04 11:35:00,69.59,69.67,69.56,69.56,55300.0,55.1714,55.2348,55.1476,55.1476,55300.0
2010-08-04 11:40:00,69.57,69.63,69.54,69.61,19300.0,55.1555,55.2031,55.1317,55.1872,19300.0
2010-08-04 11:45:00,69.61,69.65,69.59,69.63,19200.0,55.1872,55.2189,55.1714,55.2031,19200.0
2010-08-04 11:50:00,69.63,69.7,69.61,69.65,51300.0,55.2031,55.2586,55.1872,55.2189,51300.0
2010-08-04 11:55:00,69.67,69.67,69.58,69.6,28400.0,55.2348,55.2348,55.1634,55.1793,28400.0
2010-08-04 12:00:00,69.58,69.64,69.55,69.64,25900.0,55.1634,55.211,55.1396,55.211,25900.0
2010-08-04 12:05:00,69.63,69.65,69.56,69.6,38800.0,55.2031,55.2189,55.1476,55.1793,38800.0
2010-08-04 12:10:00,69.6,69.65,69.57,69.6,45800.0,55.1793,55.2189,55.1555,55.1793,45800.0
2010-08-04 12:15:00,69.62,69.64,69.58,69.61,19800.0,55.1951,55.211,55.1634,55.1872,19800.0
2010-08-04 12:20:00,69.61,69.74,69.6,69.67,87900.0,55.1872,55.2903,55.1793,55.2348,87900.0
2010-08-04 12:25:00,69.67,69.68,69.6,69.62,32800.0,55.2348,55.2427,55.1793,55.1951,32800.0
2010-08-04 12:30:00,69.62,69.63,69.58,69.59,32500.0,55.1951,55.2031,55.1634,55.1714,32500.0
2010-08-04 12:35:00,69.59,69.63,69.54,69.54,46400.0,55.1714,55.2031,55.1317,55.1317,46400.0
2010-08-04 12:40:00,69.58,69.58,69.52,69.55,16100.0,55.1634,55.1634,55.1159,55.1396,16100.0
2010-08-04 12:45:00,69.55,69.59,69.52,69.57,45600.0,55.1396,55.1714,55.1159,55.1555,45600.0
2010-08-04 12:50:00,69.56,69.58,69.52,69.57,13000.0,55.1476,55.1634,55.1159,55.1555,13000.0
2010-08-04 12:55:00,69.56,69.59,69.53,69.57,21400.0,55.1476,55.1714,55.1238,55.1555,21400.0
2010-08-04 13:00:00,69.56,69.62,69.55,69.59,19800.0,55.1476,55.1951,55.1396,55.1714,19800.0
2010-08-04 13:05:00,69.59,69.6,69.42,69.46,29400.0,55.1714,55.1793,55.0366,55.0683,29400.0
2010-08-04 13:10:00,69.48,69.48,69.38,69.43,47800.0,55.0841,55.0841,55.0049,55.0445,47800.0
2010-08-04 13:15:00,69.4,69.44,69.36,69.39,48300.0,55.0207,55.0524,54.989,55.0128,48300.0
2010-08-04 13:20:00,69.38,69.42,69.31,69.31,39400.0,55.0049,55.0366,54.9494,54.9494,39400.0
2010-08-04 13:25:00,69.33,69.4,69.3,69.35,55000.0,54.9652,55.0207,54.9414,54.9811,55000.0
2010-08-04 13:30:00,69.37,69.37,69.3,69.35,40100.0,54.9969,54.9969,54.9414,54.9811,40100.0
2010-08-04 13:35:00,69.36,69.4,69.34,69.38,48300.0,54.989,55.0207,54.9732,55.0049,48300.0
2010-08-04 13:40:00,69.39,69.39,69.31,69.35,12800.0,55.0128,55.0128,54.9494,54.9811,12800.0
2010-08-04 13:45:00,69.35,69.4,69.33,69.4,9400.0,54.9811,55.0207,54.9652,55.0207,9400.0
2010-08-04 13:50:00,69.39,69.4,69.35,69.37,11600.0,55.0128,55.0207,54.9811,54.9969,11600.0
2010-08-04 13:55:00,69.37,69.38,69.27,69.34,25800.0,54.9969,55.0049,54.9177,54.9732,25800.0
2010-08-04 14:00:00,69.34,69.5,69.3,69.49,74700.0,54.9732,55.1,54.9414,55.0921,74700.0
2010-08-04 14:05:00,69.5,69.5,69.44,69.44,27400.0,55.1,55.1,55.0524,55.0524,27400.0
2010-08-04 14:10:00,69.44,69.48,69.36,69.37,29500.0,55.0524,55.0841,54.989,54.9969,29500.0
2010-08-04 14:15:00,69.38,69.42,69.35,69.38,22300.0,55.0049,55.0366,54.9811,55.0049,22300.0
2010-08-04 14:20:00,69.39,69.4,69.3,69.34,21400.0,55.0128,55.0207,54.9414,54.9732,21400.0
2010-08-04 14:25:00,69.34,69.38,69.3,69.37,15500.0,54.9732,55.0049,54.9414,54.9969,15500.0
2010-08-04 14:30:00,69.36,69.41,69.27,69.28,44400.0,54.989,55.0286,54.9177,54.9256,44400.0
2010-08-04 14:35:00,69.28,69.31,69.23,69.27,33100.0,54.9256,54.9494,54.8859,54.9177,33100.0
2010-08-04 14:40:00,69.26,69.34,69.25,69.3,36800.0,54.9097,54.9732,54.9018,54.9414,36800.0
2010-08-04 14:45:00,69.3,69.32,69.24,69.28,54900.0,54.9414,54.9573,54.8939,54.9256,54900.0
2010-08-04 14:50:00,69.28,69.31,69.21,69.27,40100.0,54.9256,54.9494,54.8701,54.9177,40100.0
2010-08-04 14:55:00,69.27,69.31,69.23,69.23,32000.0,54.9177,54.9494,54.8859,54.8859,32000.0
2010-08-04 15:00:00,69.24,69.27,69.2,69.26,32800.0,54.8939,54.9177,54.8622,54.9097,32800.0
2010-08-04 15:05:00,69.25,69.27,69.19,69.22,51000.0,54.9018,54.9177,54.8542,54.878,51000.0
2010-08-04 15:10:00,69.22,69.28,69.2,69.21,70600.0,54.878,54.9256,54.8622,54.8701,70600.0
2010-08-04 15:15:00,69.21,69.33,69.16,69.25,59100.0,54.8701,54.9652,54.8304,54.9018,59100.0
2010-08-04 15:20:00,69.26,69.37,69.25,69.34,61100.0,54.9097,54.9969,54.9018,54.9732,61100.0
2010-08-04 15:25:00,69.35,69.41,69.32,69.36,62000.0,54.9811,55.0286,54.9573,54.989,62000.0
2010-08-04 15:30:00,69.37,69.41,69.34,69.39,81000.0,54.9969,55.0286,54.9732,55.0128,81000.0
2010-08-04 15:35:00,69.37,69.4,69.3,69.33,75000.0,54.9969,55.0207,54.9414,54.9652,75000.0
2010-08-04 15:40:00,69.32,69.37,69.29,69.35,69800.0,54.9573,54.9969,54.9335,54.9811,69800.0
2010-08-04 15:45:00,69.35,69.39,69.27,69.29,147300.0,54.9811,55.0128,54.9177,54.9335,147300.0
2010-08-04 15:50:00,69.29,69.32,69.18,69.25,105100.0,54.9335,54.9573,54.8463,54.9018,105100.0
2010-08-04 15:55:00,69.25,69.36,69.22,69.25,220200.0,54.9018,54.989,54.878,54.9018,220200.0
2010-08-05 09:30:00,68.73,68.97,68.71,68.79,120000.0,54.4895,54.6798,54.4737,54.5371,120000.0
2010-08-05 09:35:00,68.8,69.25,68.8,69.21,46900.0,54.545,54.9018,54.545,54.8701,46900.0
2010-08-05 09:40:00,69.22,69.22,68.77,68.91,85300.0,54.878,54.878,54.5213,54.6322,85300.0
2010-08-05 09:45:00,68.9,68.92,68.79,68.82,32800.0,54.6243,54.6402,54.5371,54.5609,32800.0
2010-08-05 09:50:00,68.82,68.9,68.73,68.73,41500.0,54.5609,54.6243,54.4895,54.4895,41500.0
2010-08-05 09:55:00,68.74,68.77,68.54,68.55,62300.0,54.4975,54.5213,54.3389,54.3468,62300.0
2010-08-05 10:00:00,68.55,68.97,68.55,68.96,56600.0,54.3468,54.6798,54.3468,54.6719,56600.0
2010-08-05 10:05:00,68.96,69.0,68.74,68.74,55900.0,54.6719,54.7036,54.4975,54.4975,55900.0
2010-08-05 10:10:00,68.77,68.95,68.77,68.93,30100.0,54.5213,54.664,54.5213,54.6481,30100.0
2010-08-05 10:15:00,68.94,68.96,68.81,68.85,44600.0,54.656,54.6719,54.553,54.5847,44600.0
2010-08-05 10:20:00,68.83,69.0,68.81,68.94,44600.0,54.5688,54.7036,54.553,54.656,44600.0
2010-08-05 10:25:00,68.95,69.06,68.94,69.06,78400.0,54.664,54.7512,54.656,54.7512,78400.0
2010-08-05 10:30:00,69.05,69.13,69.02,69.1,54800.0,54.7432,54.8067,54.7195,54.7829,54800.0
2010-08-05 10:35:00,69.1,69.14,68.99,69.06,35300.0,54.7829,54.8146,54.6957,54.7512,35300.0
2010-08-05 10:40:00,69.05,69.08,68.9,68.9,36400.0,54.7432,54.767,54.6243,54.6243,36400.0
2010-08-05 10:45:00,68.9,69.0,68.89,68.99,13600.0,54.6243,54.7036,54.6164,54.6957,13600.0
2010-08-05 10:50:00,68.99,69.03,68.94,68.98,30100.0,54.6957,54.7274,54.656,54.6877,30100.0
2010-08-05 10:55:00,68.98,68.99,68.73,68.78,31800.0,54.6877,54.6957,54.4895,54.5292,31800.0
2010-08-05 11:00:00,68.79,68.82,68.71,68.73,63700.0,54.5371,54.5609,54.4737,54.4895,63700.0
2010-08-05 11:05:00,68.74,68.74,68.54,68.63,24400.0,54.4975,54.4975,54.3389,54.4103,24400.0
2010-08-05 11:10:00,68.62,68.77,68.61,68.73,27300.0,54.4023,54.5213,54.3944,54.4895,27300.0
2010-08-05 11:15:00,68.74,68.93,68.74,68.93,19500.0,54.4975,54.6481,54.4975,54.6481,19500.0
2010-08-05 11:20:00,68.96,69.0,68.88,68.96,66500.0,54.6719,54.7036,54.6085,54.6719,66500.0
2010-08-05 11:25:00,68.95,68.99,68.93,68.98,13600.0,54.664,54.6957,54.6481,54.6877,13600.0
2010-08-05 11:30:00,69.0,69.01,68.92,68.94,13300.0,54.7036,54.7115,54.6402,54.656,13300.0
2010-08-05 11:35:00,68.95,68.95,68.81,68.85,15100.0,54.664,54.664,54.553,54.5847,15100.0
2010-08-05 11:40:00,68.86,69.06,68.85,68.91,50400.0,54.5926,54.7512,54.5847,54.6322,50400.0
2010-08-05 11:45:00,68.92,68.93,68.84,68.9,37100.0,54.6402,54.6481,54.5767,54.6243,37100.0
2010-08-05 11:50:00,68.9,68.96,68.73,68.96,68800.0,54.6243,54.6719,54.4895,54.6719,68800.0
2010-08-05 11:55:00,68.97,69.0,68.82,68.85,31700.0,54.6798,54.7036,54.5609,54.5847,31700.0
2010-08-05 12:00:00,68.83,68.93,68.81,68.88,21100.0,54.5688,54.6481,54.553,54.6085,21100.0
2010-08-05 12:05:00,68.91,69.0,68.85,68.89,76300.0,54.6322,54.7036,54.5847,54.6164,76300.0
2010-08-05 12:10:00,68.88,68.93,68.83,68.89,34400.0,54.6085,54.6481,54.5688,54.6164,34400.0
2010-08-05 12:15:00,68.89,68.97,68.84,68.9,49300.0,54.6164,54.6798,54.5767,54.6243,49300.0
2010-08-05 12:20:00,68.88,68.88,68.7,68.74,43500.0,54.6085,54.6085,54.4658,54.4975,43500.0
2010-08-05 12:25:00,68.74,68.75,68.65,68.68,118200.0,54.4975,54.5054,54.4261,54.4499,118200.0
2010-08-05 12:30:00,68.68,68.71,68.6,68.7,16500.0,54.4499,54.4737,54.3865,54.4658,16500.0
2010-08-05 12:35:00,68.72,68.77,68.67,68.75,14500.0,54.4816,54.5213,54.442,54.5054,14500.0
2010-08-05 12:40:00,68.74,68.76,68.62,68.62,13500.0,54.4975,54.5133,54.4023,54.4023,13500.0
2010-08-05 12:45:00,68.61,68.71,68.6,68.66,95700.0,54.3944,54.4737,54.3865,54.434,95700.0
2010-08-05 12:50:00,68.68,68.69,68.54,68.54,26800.0,54.4499,54.4578,54.3389,54.3389,26800.0
2010-08-05 12:55:00,68.54,68.57,68.5,68.5,24300.0,54.3389,54.3627,54.3072,54.3072,24300.0
2010-08-05 13:00:00,68.52,68.6,68.44,68.49,66900.0,54.3231,54.3865,54.2596,54.2993,66900.0
2010-08-05 13:05:00,68.49,68.52,68.41,68.49,28600.0,54.2993,54.3231,54.2358,54.2993,28600.0
2010-08-05 13:10:00,68.49,68.52,68.37,68.39,26800.0,54.2993,54.3231,54.2041,54.22,26800.0
2010-08-05 13:15:00,68.39,68.44,68.33,68.36,63100.0,54.22,54.2596,54.1724,54.1962,63100.0
2010-08-05 13:20:00,68.35,68.45,68.35,68.45,16600.0,54.1883,54.2676,54.1883,54.2676,16600.0
2010-08-05 13:25:00,68.45,68.52,68.43,68.52,17600.0,54.2676,54.3231,54.2517,54.3231,17600.0
2010-08-05 13:30:00,68.52,68.56,68.49,68.5,33400.0,54.3231,54.3548,54.2993,54.3072,33400.0
2010-08-05 13:35:00,68.5,68.54,68.46,68.46,30200.0,54.3072,54.3389,54.2755,54.2755,30200.0
2010-08-05 13:40:00,68.45,68.5,68.42,68.42,36200.0,54.2676,54.3072,54.2438,54.2438,36200.0
2010-08-05 13:45:00,68.42,68.58,68.42,68.52,47100.0,54.2438,54.3706,54.2438,54.3231,47100.0
2010-08-05 13:50:00,68.51,68.55,68.47,68.51,57900.0,54.3151,54.3468,54.2834,54.3151,57900.0
2010-08-05 13:55:00,68.5,68.61,68.5,68.54,45500.0,54.3072,54.3944,54.3072,54.3389,45500.0
2010-08-05 14:00:00,68.55,68.6,68.51,68.57,22700.0,54.3468,54.3865,54.3151,54.3627,22700.0
2010-08-05 14:05:00,68.58,68.62,68.57,68.6,15100.0,54.3706,54.4023,54.3627,54.3865,15100.0
2010-08-05 14:10:00,68.6,68.62,68.58,68.59,20500.0,54.3865,54.4023,54.3706,54.3785,20500.0
2010-08-05 14:15:00,68.59,68.68,68.58,68.6,64100.0,54.3785,54.4499,54.3706,54.3865,64100.0
2010-08-05 14:20:00,68.6,68.63,68.53,68.54,28600.0,54.3865,54.4103,54.331,54.3389,28600.0
2010-08-05 14:25:00,68.55,68.61,68.49,68.53,86700.0,54.3468,54.3944,54.2993,54.331,86700.0
2010-08-05 14:30:00,68.54,68.56,68.47,68.49,19800.0,54.3389,54.3548,54.2834,54.2993,19800.0
2010-08-05 14:35:00,68.48,68.54,68.47,68.47,29400.0,54.2913,54.3389,54.2834,54.2834,29400.0
2010-08-05 14:40:00,68.47,68.54,68.44,68.47,25900.0,54.2834,54.3389,54.2596,54.2834,25900.0
2010-08-05 14:45:00,68.47,68.5,68.46,68.49,30100.0,54.2834,54.3072,54.2755,54.2993,30100.0
2010-08-05 14:50:00,68.5,68.54,68.46,68.49,260400.0,54.3072,54.3389,54.2755,54.2993,260400.0
2010-08-05 14:55:00,68.5,68.53,68.46,68.46,59200.0,54.3072,54.331,54.2755,54.2755,59200.0
2010-08-05 15:00:00,68.47,68.62,68.46,68.58,68200.0,54.2834,54.4023,54.2755,54.3706,68200.0
2010-08-05 15:05:00,68.56,68.61,68.53,68.55,93900.0,54.3548,54.3944,54.331,54.3468,93900.0
2010-08-05 15:10:00,68.55,68.65,68.55,68.6,73700.0,54.3468,54.4261,54.3468,54.3865,73700.0
2010-08-05 15:15:00,68.61,68.62,68.53,68.57,109500.0,54.3944,54.4023,54.331,54.3627,109500.0
2010-08-05 15:20:00,68.57,68.66,68.54,68.64,62700.0,54.3627,54.434,54.3389,54.4182,62700.0
2010-08-05 15:25:00,68.64,68.64,68.52,68.56,67800.0,54.4182,54.4182,54.3231,54.3548,67800.0
2010-08-05 15:30:00,68.56,68.62,68.53,68.58,71700.0,54.3548,54.4023,54.331,54.3706,71700.0
2010-08-05 15:35:00,68.57,68.62,68.54,68.55,68900.0,54.3627,54.4023,54.3389,54.3468,68900.0
2010-08-05 15:40:00,68.54,68.57,68.51,68.54,76700.0,54.3389,54.3627,54.3151,54.3389,76700.0
2010-08-05 15:45:00,68.54,68.58,68.47,68.5,120500.0,54.3389,54.3706,54.2834,54.3072,120500.0
2010-08-05 15:50:00,68.5,68.63,68.5,68.63,126800.0,54.3072,54.4103,54.3072,54.4103,126800.0
2010-08-05 15:55:00,68.62,68.71,68.59,68.7,186700.0,54.4023,54.4737,54.3785,54.4658,186700.0
2010-08-06 09:30:00,67.86,68.09,67.61,68.09,94900.0,53.7998,53.9821,53.6016,53.9821,94900.0
2010-08-06 09:35:00,68.09,68.57,67.58,68.3,129100.0,53.9821,54.3627,53.5778,54.1486,129100.0
2010-08-06 09:40:00,68.32,68.52,68.22,68.4,71100.0,54.1645,54.3231,54.0852,54.2279,71100.0
2010-08-06 09:45:00,68.39,68.54,67.94,68.1,66700.0,54.22,54.3389,53.8632,53.9901,66700.0
2010-08-06 09:50:00,68.13,68.44,68.13,68.37,48000.0,54.0139,54.2596,54.0139,54.2041,48000.0
2010-08-06 09:55:00,68.33,68.65,68.32,68.62,61100.0,54.1724,54.4261,54.1645,54.4023,61100.0
2010-08-06 10:00:00,68.63,68.7,68.5,68.52,51200.0,54.4103,54.4658,54.3072,54.3231,51200.0
2010-08-06 10:05:00,68.51,68.55,68.36,68.4,62700.0,54.3151,54.3468,54.1962,54.2279,62700.0
2010-08-06 10:10:00,68.39,68.62,68.35,68.58,45300.0,54.22,54.4023,54.1883,54.3706,45300.0
2010-08-06 10:15:00,68.58,68.65,68.47,68.51,66800.0,54.3706,54.4261,54.2834,54.3151,66800.0
2010-08-06 10:20:00,68.5,68.5,68.38,68.47,38000.0,54.3072,54.3072,54.2121,54.2834,38000.0
2010-08-06 10:25:00,68.49,68.52,68.37,68.44,22900.0,54.2993,54.3231,54.2041,54.2596,22900.0
2010-08-06 10:30:00,68.43,68.57,68.38,68.48,66200.0,54.2517,54.3627,54.2121,54.2913,66200.0
2010-08-06 10:35:00,68.47,68.49,68.25,68.25,30100.0,54.2834,54.2993,54.109,54.109,30100.0
2010-08-06 10:40:00,68.25,68.26,67.95,68.04,89400.0,54.109,54.1169,53.8712,53.9425,89400.0
2010-08-06 10:45:00,68.03,68.03,67.71,67.77,59500.0,53.9346,53.9346,53.6809,53.7284,59500.0
2010-08-06 10:50:00,67.73,67.82,67.61,67.8,60000.0,53.6967,53.7681,53.6016,53.7522,60000.0
2010-08-06 10:55:00,67.8,67.93,67.53,67.56,69800.0,53.7522,53.8553,53.5382,53.562,69800.0
2010-08-06 11:00:00,67.55,67.57,67.41,67.46,113600.0,53.554,53.5699,53.443,53.4827,113600.0
2010-08-06 11:05:00,67.46,67.49,67.4,67.45,77400.0,53.4827,53.5065,53.4351,53.4747,77400.0
2010-08-06 11:10:00,67.47,67.51,67.44,67.48,60900.0,53.4906,53.5223,53.4668,53.4985,60900.0
2010-08-06 11:15:00,67.48,67.5,67.42,67.43,67800.0,53.4985,53.5144,53.451,53.4589,67800.0
2010-08-06 11:20:00,67.43,67.45,67.41,67.44,42700.0,53.4589,53.4747,53.443,53.4668,42700.0
2010-08-06 11:25:00,67.44,67.5,67.36,67.49,63200.0,53.4668,53.5144,53.4034,53.5065,63200.0
2010-08-06 11:30:00,67.47,67.71,67.43,67.66,81300.0,53.4906,53.6809,53.4589,53.6412,81300.0
2010-08-06 11:35:00,67.67,67.84,67.66,67.83,31700.0,53.6492,53.7839,53.6412,53.776,31700.0
2010-08-06 11:40:00,67.83,67.94,67.79,67.92,53200.0,53.776,53.8632,53.7443,53.8474,53200.0
2010-08-06 11:45:00,67.92,67.93,67.86,67.86,29200.0,53.8474,53.8553,53.7998,53.7998,29200.0
2010-08-06 11:50:00,67.86,68.02,67.86,67.97,26100.0,53.7998,53.9266,53.7998,53.887,26100.0
2010-08-06 11:55:00,67.97,67.97,67.89,67.92,37800.0,53.887,53.887,53.8236,53.8474,37800.0
2010-08-06 12:00:00,67.9,67.94,67.77,67.86,57600.0,53.8315,53.8632,53.7284,53.7998,57600.0
2010-08-06 12:05:00,67.85,67.91,67.83,67.88,29500.0,53.7919,53.8394,53.776,53.8157,29500.0
2010-08-06 12:10:00,67.87,67.87,67.75,67.75,17700.0,53.8077,53.8077,53.7126,53.7126,17700.0
2010-08-06 12:15:00,67.75,67.84,67.71,67.71,30900.0,53.7126,53.7839,53.6809,53.6809,30900.0
2010-08-06 12:20:00,67.71,67.75,67.64,67.72,18400.0,53.6809,53.7126,53.6254,53.6888,18400.0
2010-08-06 12:25:00,67.74,67.74,67.6,67.66,15200.0,53.7047,53.7047,53.5937,53.6412,15200.0
2010-08-06 12:30:00,67.66,67.69,67.63,67.65,20200.0,53.6412,53.665,53.6175,53.6333,20200.0
2010-08-06 12:35:00,67.65,67.76,67.62,67.76,11800.0,53.6333,53.7205,53.6095,53.7205,11800.0
2010-08-06 12:40:00,67.77,67.83,67.65,67.67,17600.0,53.7284,53.776,53.6333,53.6492,17600.0
2010-08-06 12:45:00,67.68,67.77,67.65,67.72,15400.0,53.6571,53.7284,53.6333,53.6888,15400.0
2010-08-06 12:50:00,67.71,67.81,67.71,67.73,9800.0,53.6809,53.7602,53.6809,53.6967,9800.0
2010-08-06 12:55:00,67.72,67.72,67.58,67.67,33100.0,53.6888,53.6888,53.5778,53.6492,33100.0
2010-08-06 13:00:00,67.67,67.75,67.67,67.7,26000.0,53.6492,53.7126,53.6492,53.6729,26000.0
2010-08-06 13:05:00,67.69,67.72,67.62,67.62,52700.0,53.665,53.6888,53.6095,53.6095,52700.0
2010-08-06 13:10:00,67.63,67.68,67.61,67.65,34400.0,53.6175,53.6571,53.6016,53.6333,34400.0
2010-08-06 13:15:00,67.66,67.71,67.64,67.67,13200.0,53.6412,53.6809,53.6254,53.6492,13200.0
2010-08-06 13:20:00,67.68,67.73,67.68,67.72,12600.0,53.6571,53.6967,53.6571,53.6888,12600.0
2010-08-06 13:25:00,67.72,67.73,67.67,67.73,19900.0,53.6888,53.6967,53.6492,53.6967,19900.0
2010-08-06 13:30:00,67.74,67.82,67.71,67.76,34000.0,53.7047,53.7681,53.6809,53.7205,34000.0
2010-08-06 13:35:00,67.76,67.85,67.73,67.75,28600.0,53.7205,53.7919,53.6967,53.7126,28600.0
2010-08-06 13:40:00,67.75,67.81,67.74,67.8,12800.0,53.7126,53.7602,53.7047,53.7522,12800.0
2010-08-06 13:45:00,67.81,68.0,67.8,67.9,42900.0,53.7602,53.9108,53.7522,53.8315,42900.0
2010-08-06 13:50:00,67.9,67.91,67.84,67.87,12200.0,53.8315,53.8394,53.7839,53.8077,12200.0
2010-08-06 13:55:00,67.86,67.9,67.86,67.88,17500.0,53.7998,53.8315,53.7998,53.8157,17500.0
2010-08-06 14:00:00,67.88,67.9,67.82,67.88,24600.0,53.8157,53.8315,53.7681,53.8157,24600.0
2010-08-06 14:05:00,67.86,67.94,67.82,67.94,19600.0,53.7998,53.8632,53.7681,53.8632,19600.0
2010-08-06 14:10:00,67.92,67.92,67.75,67.8,20500.0,53.8474,53.8474,53.7126,53.7522,20500.0
2010-08-06 14:15:00,67.78,67.81,67.68,67.76,53600.0,53.7364,53.7602,53.6571,53.7205,53600.0
2010-08-06 14:20:00,67.75,67.8,67.75,67.8,16600.0,53.7126,53.7522,53.7126,53.7522,16600.0
2010-08-06 14:25:00,67.8,67.85,67.78,67.84,58700.0,53.7522,53.7919,53.7364,53.7839,58700.0
2010-08-06 14:30:00,67.83,67.87,67.78,67.81,59500.0,53.776,53.8077,53.7364,53.7602,59500.0
2010-08-06 14:35:00,67.81,67.82,67.75,67.78,19000.0,53.7602,53.7681,53.7126,53.7364,19000.0
2010-08-06 14:40:00,67.77,67.81,67.76,67.8,12100.0,53.7284,53.7602,53.7205,53.7522,12100.0
2010-08-06 14:45:00,67.8,67.95,67.76,67.92,72800.0,53.7522,53.8712,53.7205,53.8474,72800.0
2010-08-06 14:50:00,67.92,68.16,67.89,68.14,124800.0,53.8474,54.0376,53.8236,54.0218,124800.0
2010-08-06 14:55:00,68.12,68.29,68.11,68.21,51500.0,54.0059,54.1407,53.998,54.0773,51500.0
2010-08-06 15:00:00,68.23,68.28,68.11,68.11,89700.0,54.0931,54.1328,53.998,53.998,89700.0
2010-08-06 15:05:00,68.11,68.21,68.04,68.14,47600.0,53.998,54.0773,53.9425,54.0218,47600.0
2010-08-06 15:10:00,68.15,68.19,67.98,68.03,38500.0,54.0297,54.0614,53.8949,53.9346,38500.0
2010-08-06 15:15:00,68.03,68.14,68.01,68.14,34300.0,53.9346,54.0218,53.9187,54.0218,34300.0
2010-08-06 15:20:00,68.15,68.22,68.08,68.19,48900.0,54.0297,54.0852,53.9742,54.0614,48900.0
2010-08-06 15:25:00,68.18,68.35,68.18,68.23,51200.0,54.0535,54.1883,54.0535,54.0931,51200.0
2010-08-06 15:30:00,68.23,68.31,68.16,68.3,128400.0,54.0931,54.1566,54.0376,54.1486,128400.0
2010-08-06 15:35:00,68.3,68.4,68.29,68.36,101000.0,54.1486,54.2279,54.1407,54.1962,101000.0
2010-08-06 15:40:00,68.36,68.41,68.26,68.34,42000.0,54.1962,54.2358,54.1169,54.1803,42000.0
2010-08-06 15:45:00,68.35,68.58,68.32,68.56,120000.0,54.1883,54.3706,54.1645,54.3548,120000.0
2010-08-06 15:50:00,68.58,68.6,68.48,68.51,177900.0,54.3706,54.3865,54.2913,54.3151,177900.0
2010-08-06 15:55:00,68.52,68.72,68.51,68.69,232500.0,54.3231,54.4816,54.3151,54.4578,232500.0
2010-08-09 09:30:00,69.17,69.47,69.02,69.24,96600.0,54.8384,55.0762,54.7195,54.8939,96600.0
2010-08-09 09:35:00,69.27,69.27,68.92,68.98,66700.0,54.9177,54.9177,54.6402,54.6877,66700.0
2010-08-09 09:40:00,69.0,69.01,68.6,68.9,70800.0,54.7036,54.7115,54.3865,54.6243,70800.0
2010-08-09 09:45:00,68.94,69.03,68.86,69.03,39800.0,54.656,54.7274,54.5926,54.7274,39800.0
2010-08-09 09:50:00,68.99,68.99,68.75,68.84,34000.0,54.6957,54.6957,54.5054,54.5767,34000.0
2010-08-09 09:55:00,68.81,68.83,68.7,68.75,13800.0,54.553,54.5688,54.4658,54.5054,13800.0
2010-08-09 10:00:00,68.73,68.86,68.73,68.75,32700.0,54.4895,54.5926,54.4895,54.5054,32700.0
2010-08-09 10:05:00,68.76,68.83,68.74,68.8,22600.0,54.5133,54.5688,54.4975,54.545,22600.0
2010-08-09 10:10:00,68.8,68.95,68.77,68.78,45900.0,54.545,54.664,54.5213,54.5292,45900.0
2010-08-09 10:15:00,68.77,68.81,68.75,68.75,26600.0,54.5213,54.553,54.5054,54.5054,26600.0
2010-08-09 10:20:00,68.74,68.82,68.72,68.76,29100.0,54.4975,54.5609,54.4816,54.5133,29100.0
2010-08-09 10:25:00,68.76,68.76,68.58,68.64,22900.0,54.5133,54.5133,54.3706,54.4182,22900.0
2010-08-09 10:30:00,68.64,68.72,68.64,68.68,27000.0,54.4182,54.4816,54.4182,54.4499,27000.0
2010-08-09 10:35:00,68.67,68.69,68.62,68.68,25100.0,54.442,54.4578,54.4023,54.4499,25100.0
2010-08-09 10:40:00,68.7,68.72,68.59,68.59,59100.0,54.4658,54.4816,54.3785,54.3785,59100.0
2010-08-09 10:45:00,68.59,68.62,68.51,68.51,32900.0,54.3785,54.4023,54.3151,54.3151,32900.0
2010-08-09 10:50:00,68.51,68.62,68.49,68.56,27500.0,54.3151,54.4023,54.2993,54.3548,27500.0
2010-08-09 10:55:00,68.55,68.72,68.45,68.64,19900.0,54.3468,54.4816,54.2676,54.4182,19900.0
2010-08-09 11:00:00,68.66,68.73,68.64,68.68,12500.0,54.434,54.4895,54.4182,54.4499,12500.0
2010-08-09 11:05:00,68.69,68.69,68.62,68.66,14600.0,54.4578,54.4578,54.4023,54.434,14600.0
2010-08-09 11:10:00,68.66,68.71,68.63,68.71,17100.0,54.434,54.4737,54.4103,54.4737,17100.0
2010-08-09 11:15:00,68.71,68.75,68.69,68.75,29900.0,54.4737,54.5054,54.4578,54.5054,29900.0
2010-08-09 11:20:00,68.75,68.8,68.7,68.73,48200.0,54.5054,54.545,54.4658,54.4895,48200.0
2010-08-09 11:25:00,68.73,68.81,68.7,68.75,31300.0,54.4895,54.553,54.4658,54.5054,31300.0
2010-08-09 11:30:00,68.72,68.87,68.7,68.86,36800.0,54.4816,54.6005,54.4658,54.5926,36800.0
2010-08-09 11:35:00,68.87,68.96,68.85,68.88,39700.0,54.6005,54.6719,54.5847,54.6085,39700.0
2010-08-09 11:40:00,68.88,68.88,68.77,68.81,14700.0,54.6085,54.6085,54.5213,54.553,14700.0
2010-08-09 11:45:00,68.81,68.92,68.81,68.9,40600.0,54.553,54.6402,54.553,54.6243,40600.0
2010-08-09 11:50:00,68.9,68.92,68.81,68.82,31700.0,54.6243,54.6402,54.553,54.5609,31700.0
2010-08-09 11:55:00,68.82,68.85,68.81,68.85,12800.0,54.5609,54.5847,54.553,54.5847,12800.0
2010-08-09 12:00:00,68.85,68.85,68.79,68.85,26000.0,54.5847,54.5847,54.5371,54.5847,26000.0
2010-08-09 12:05:00,68.84,68.84,68.68,68.75,54800.0,54.5767,54.5767,54.4499,54.5054,54800.0
2010-08-09 12:10:00,68.75,68.78,68.7,68.74,20900.0,54.5054,54.5292,54.4658,54.4975,20900.0
2010-08-09 12:15:00,68.75,68.77,68.73,68.73,12200.0,54.5054,54.5213,54.4895,54.4895,12200.0
2010-08-09 12:20:00,68.73,68.76,68.69,68.71,38900.0,54.4895,54.5133,54.4578,54.4737,38900.0
2010-08-09 12:25:00,68.71,68.76,68.69,68.72,34000.0,54.4737,54.5133,54.4578,54.4816,34000.0
2010-08-09 12:30:00,68.72,68.73,68.69,68.73,6300.0,54.4816,54.4895,54.4578,54.4895,6300.0
2010-08-09 12:35:00,68.71,68.75,68.71,68.74,18900.0,54.4737,54.5054,54.4737,54.4975,18900.0
2010-08-09 12:40:00,68.74,68.79,68.72,68.75,17900.0,54.4975,54.5371,54.4816,54.5054,17900.0
2010-08-09 12:45:00,68.74,68.8,68.7,68.75,75700.0,54.4975,54.545,54.4658,54.5054,75700.0
2010-08-09 12:50:00,68.74,68.78,68.73,68.74,6200.0,54.4975,54.5292,54.4895,54.4975,6200.0
2010-08-09 12:55:00,68.75,68.79,68.75,68.77,9600.0,54.5054,54.5371,54.5054,54.5213,9600.0
2010-08-09 13:00:00,68.77,68.81,68.76,68.78,10600.0,54.5213,54.553,54.5133,54.5292,10600.0
2010-08-09 13:05:00,68.77,68.79,68.75,68.77,6600.0,54.5213,54.5371,54.5054,54.5213,6600.0
2010-08-09 13:10:00,68.78,68.83,68.77,68.81,9400.0,54.5292,54.5688,54.5213,54.553,9400.0
2010-08-09 13:15:00,68.79,68.84,68.78,68.84,14300.0,54.5371,54.5767,54.5292,54.5767,14300.0
2010-08-09 13:20:00,68.85,68.85,68.73,68.73,27000.0,54.5847,54.5847,54.4895,54.4895,27000.0
2010-08-09 13:25:00,68.74,68.75,68.71,68.71,10400.0,54.4975,54.5054,54.4737,54.4737,10400.0
2010-08-09 13:30:00,68.71,68.73,68.7,68.72,8600.0,54.4737,54.4895,54.4658,54.4816,8600.0
2010-08-09 13:35:00,68.73,68.77,68.72,68.72,10200.0,54.4895,54.5213,54.4816,54.4816,10200.0
2010-08-09 13:40:00,68.71,68.76,68.68,68.73,36800.0,54.4737,54.5133,54.4499,54.4895,36800.0
2010-08-09 13:45:00,68.74,68.77,68.71,68.75,21200.0,54.4975,54.5213,54.4737,54.5054,21200.0
2010-08-09 13:50:00,68.74,68.76,68.71,68.75,14500.0,54.4975,54.5133,54.4737,54.5054,14500.0
2010-08-09 13:55:00,68.75,68.77,68.73,68.73,20600.0,54.5054,54.5213,54.4895,54.4895,20600.0
2010-08-09 14:00:00,68.74,68.77,68.71,68.72,14700.0,54.4975,54.5213,54.4737,54.4816,14700.0
2010-08-09 14:05:00,68.73,68.77,68.72,68.74,15000.0,54.4895,54.5213,54.4816,54.4975,15000.0
2010-08-09 14:10:00,68.73,68.74,68.69,68.74,13800.0,54.4895,54.4975,54.4578,54.4975,13800.0
2010-08-09 14:15:00,68.74,68.79,68.71,68.77,11500.0,54.4975,54.5371,54.4737,54.5213,11500.0
2010-08-09 14:20:00,68.77,68.8,68.75,68.78,14500.0,54.5213,54.545,54.5054,54.5292,14500.0
2010-08-09 14:25:00,68.79,68.83,68.75,68.8,11400.0,54.5371,54.5688,54.5054,54.545,11400.0
2010-08-09 14:30:00,68.8,68.92,68.8,68.92,27300.0,54.545,54.6402,54.545,54.6402,27300.0
2010-08-09 14:35:00,68.9,68.93,68.85,68.89,28700.0,54.6243,54.6481,54.5847,54.6164,28700.0
2010-08-09 14:40:00,68.89,69.03,68.89,68.99,39100.0,54.6164,54.7274,54.6164,54.6957,39100.0
2010-08-09 14:45:00,68.98,69.07,68.95,69.07,30500.0,54.6877,54.7591,54.664,54.7591,30500.0
2010-08-09 14:50:00,69.06,69.11,69.03,69.04,32300.0,54.7512,54.7908,54.7274,54.7353,32300.0
2010-08-09 14:55:00,69.05,69.07,68.96,69.03,43800.0,54.7432,54.7591,54.6719,54.7274,43800.0
2010-08-09 15:00:00,69.03,69.03,68.97,68.99,21700.0,54.7274,54.7274,54.6798,54.6957,21700.0
2010-08-09 15:05:00,69.0,69.01,68.95,69.0,26700.0,54.7036,54.7115,54.664,54.7036,26700.0
2010-08-09 15:10:00,69.01,69.01,68.93,68.93,31300.0,54.7115,54.7115,54.6481,54.6481,31300.0
2010-08-09 15:15:00,68.93,68.96,68.91,68.95,15300.0,54.6481,54.6719,54.6322,54.664,15300.0
2010-08-09 15:20:00,68.95,69.0,68.94,68.94,34000.0,54.664,54.7036,54.656,54.656,34000.0
2010-08-09 15:25:00,68.94,69.0,68.94,68.99,20300.0,54.656,54.7036,54.656,54.6957,20300.0
2010-08-09 15:30:00,68.98,69.01,68.92,68.93,51200.0,54.6877,54.7115,54.6402,54.6481,51200.0
2010-08-09 15:35:00,68.93,68.96,68.9,68.9,99100.0,54.6481,54.6719,54.6243,54.6243,99100.0
2010-08-09 15:40:00,68.91,69.01,68.9,68.97,108100.0,54.6322,54.7115,54.6243,54.6798,108100.0
2010-08-09 15:45:00,68.97,69.02,68.96,68.98,125000.0,54.6798,54.7195,54.6719,54.6877,125000.0
2010-08-09 15:50:00,68.98,69.01,68.88,68.95,143900.0,54.6877,54.7115,54.6085,54.664,143900.0
2010-08-09 15:55:00,68.95,68.99,68.92,68.97,202000.0,54.664,54.6957,54.6402,54.6798,202000.0
2010-08-10 09:30:00,68.29,68.59,68.06,68.54,85500.0,54.1407,54.3785,53.9584,54.3389,85500.0
2010-08-10 09:35:00,68.54,68.73,68.46,68.69,65000.0,54.3389,54.4895,54.2755,54.4578,65000.0
2010-08-10 09:40:00,68.68,68.71,68.17,68.2,69400.0,54.4499,54.4737,54.0456,54.0694,69400.0
2010-08-10 09:45:00,68.19,68.2,67.88,67.97,49600.0,54.0614,54.0694,53.8157,53.887,49600.0
2010-08-10 09:50:00,67.97,67.99,67.73,67.98,38300.0,53.887,53.9029,53.6967,53.8949,38300.0
2010-08-10 09:55:00,67.98,68.19,67.9,68.19,39500.0,53.8949,54.0614,53.8315,54.0614,39500.0
2010-08-10 10:00:00,68.17,68.19,67.92,67.96,31100.0,54.0456,54.0614,53.8474,53.8791,31100.0
2010-08-10 10:05:00,67.92,68.05,67.88,68.02,67000.0,53.8474,53.9504,53.8157,53.9266,67000.0
2010-08-10 10:10:00,68.02,68.11,67.94,68.07,42300.0,53.9266,53.998,53.8632,53.9663,42300.0
2010-08-10 10:15:00,68.06,68.06,67.54,67.9,271500.0,53.9584,53.9584,53.5461,53.8315,271500.0
2010-08-10 10:20:00,67.9,67.94,67.81,67.93,69800.0,53.8315,53.8632,53.7602,53.8553,69800.0
2010-08-10 10:25:00,67.94,67.97,67.82,67.87,43300.0,53.8632,53.887,53.7681,53.8077,43300.0
2010-08-10 10:30:00,67.85,67.91,67.78,67.83,28600.0,53.7919,53.8394,53.7364,53.776,28600.0
2010-08-10 10:35:00,67.84,67.92,67.8,67.91,45900.0,53.7839,53.8474,53.7522,53.8394,45900.0
2010-08-10 10:40:00,67.93,67.93,67.83,67.87,28600.0,53.8553,53.8553,53.776,53.8077,28600.0
2010-08-10 10:45:00,67.9,67.91,67.82,67.84,15900.0,53.8315,53.8394,53.7681,53.7839,15900.0
2010-08-10 10:50:00,67.83,67.89,67.83,67.86,24600.0,53.776,53.8236,53.776,53.7998,24600.0
2010-08-10 10:55:00,67.86,67.87,67.8,67.84,14900.0,53.7998,53.8077,53.7522,53.7839,14900.0
2010-08-10 11:00:00,67.86,67.94,67.83,67.86,27800.0,53.7998,53.8632,53.776,53.7998,27800.0
2010-08-10 11:05:00,67.88,67.91,67.83,67.89,30900.0,53.8157,53.8394,53.776,53.8236,30900.0
2010-08-10 11:10:00,67.89,67.93,67.87,67.91,33400.0,53.8236,53.8553,53.8077,53.8394,33400.0
2010-08-10 11:15:00,67.91,67.92,67.88,67.9,13200.0,53.8394,53.8474,53.8157,53.8315,13200.0
2010-08-10 11:20:00,67.91,67.92,67.87,67.89,17500.0,53.8394,53.8474,53.8077,53.8236,17500.0
2010-08-10 11:25:00,67.89,67.92,67.89,67.92,38700.0,53.8236,53.8474,53.8236,53.8474,38700.0
2010-08-10 11:30:00,67.92,67.97,67.89,67.92,42900.0,53.8474,53.887,53.8236,53.8474,42900.0
2010-08-10 11:35:00,67.92,68.05,67.92,68.01,57900.0,53.8474,53.9504,53.8474,53.9187,57900.0
2010-08-10 11:40:00,68.03,68.12,68.0,68.11,39400.0,53.9346,54.0059,53.9108,53.998,39400.0
2010-08-10 11:45:00,68.12,68.17,68.06,68.08,51800.0,54.0059,54.0456,53.9584,53.9742,51800.0
2010-08-10 11:50:00,68.08,68.18,68.08,68.12,57700.0,53.9742,54.0535,53.9742,54.0059,57700.0
2010-08-10 11:55:00,68.12,68.17,68.08,68.11,21800.0,54.0059,54.0456,53.9742,53.998,21800.0
2010-08-10 12:00:00,68.11,68.12,68.04,68.1,29300.0,53.998,54.0059,53.9425,53.9901,29300.0
2010-08-10 12:05:00,68.1,68.15,68.08,68.12,19100.0,53.9901,54.0297,53.9742,54.0059,19100.0
2010-08-10 12:10:00,68.14,68.19,68.1,68.17,19700.0,54.0218,54.0614,53.9901,54.0456,19700.0
2010-08-10 12:15:00,68.19,68.22,68.16,68.19,21600.0,54.0614,54.0852,54.0376,54.0614,21600.0
2010-08-10 12:20:00,68.19,68.2,68.12,68.2,34200.0,54.0614,54.0694,54.0059,54.0694,34200.0
2010-08-10 12:25:00,68.2,68.2,68.15,68.18,20000.0,54.0694,54.0694,54.0297,54.0535,20000.0
2010-08-10 12:30:00,68.17,68.17,68.13,68.16,41100.0,54.0456,54.0456,54.0139,54.0376,41100.0
2010-08-10 12:35:00,68.17,68.17,68.07,68.11,30100.0,54.0456,54.0456,53.9663,53.998,30100.0
2010-08-10 12:40:00,68.1,68.1,68.0,68.0,46400.0,53.9901,53.9901,53.9108,53.9108,46400.0
2010-08-10 12:45:00,68.0,68.13,67.99,68.12,38800.0,53.9108,54.0139,53.9029,54.0059,38800.0
2010-08-10 12:50:00,68.13,68.18,68.12,68.16,28900.0,54.0139,54.0535,54.0059,54.0376,28900.0
2010-08-10 12:55:00,68.17,68.2,68.14,68.15,42400.0,54.0456,54.0694,54.0218,54.0297,42400.0
2010-08-10 13:00:00,68.15,68.16,68.11,68.12,20400.0,54.0297,54.0376,53.998,54.0059,20400.0
2010-08-10 13:05:00,68.12,68.12,68.01,68.02,8500.0,54.0059,54.0059,53.9187,53.9266,8500.0
2010-08-10 13:10:00,68.01,68.05,67.99,68.03,7500.0,53.9187,53.9504,53.9029,53.9346,7500.0
2010-08-10 13:15:00,68.03,68.04,67.93,67.94,17100.0,53.9346,53.9425,53.8553,53.8632,17100.0
2010-08-10 13:20:00,67.93,67.95,67.88,67.95,40800.0,53.8553,53.8712,53.8157,53.8712,40800.0
2010-08-10 13:25:00,67.95,67.99,67.9,67.9,22100.0,53.8712,53.9029,53.8315,53.8315,22100.0
2010-08-10 13:30:00,67.9,67.93,67.86,67.93,34000.0,53.8315,53.8553,53.7998,53.8553,34000.0
2010-08-10 13:35:00,67.93,68.03,67.93,68.03,31300.0,53.8553,53.9346,53.8553,53.9346,31300.0
2010-08-10 13:40:00,68.03,68.13,68.01,68.11,15000.0,53.9346,54.0139,53.9187,53.998,15000.0
2010-08-10 13:45:00,68.11,68.13,67.98,68.01,21300.0,53.998,54.0139,53.8949,53.9187,21300.0
2010-08-10 13:50:00,68.02,68.03,67.93,67.99,14400.0,53.9266,53.9346,53.8553,53.9029,14400.0
2010-08-10 13:55:00,68.0,68.08,67.95,68.08,10700.0,53.9108,53.9742,53.8712,53.9742,10700.0
2010-08-10 14:00:00,68.08,68.15,68.08,68.15,19000.0,53.9742,54.0297,53.9742,54.0297,19000.0
2010-08-10 14:05:00,68.15,68.16,68.04,68.07,41000.0,54.0297,54.0376,53.9425,53.9663,41000.0
2010-08-10 14:10:00,68.07,68.07,67.96,68.05,46800.0,53.9663,53.9663,53.8791,53.9504,46800.0
2010-08-10 14:15:00,68.05,68.72,68.05,68.55,239000.0,53.9504,54.4816,53.9504,54.3468,239000.0
2010-08-10 14:20:00,68.55,68.68,68.39,68.48,115100.0,54.3468,54.4499,54.22,54.2913,115100.0
2010-08-10 14:25:00,68.48,68.58,68.33,68.58,46900.0,54.2913,54.3706,54.1724,54.3706,46900.0
2010-08-10 14:30:00,68.6,68.82,68.58,68.68,100400.0,54.3865,54.5609,54.3706,54.4499,100400.0
2010-08-10 14:35:00,68.69,68.81,68.57,68.72,48500.0,54.4578,54.553,54.3627,54.4816,48500.0
2010-08-10 14:40:00,68.72,68.94,68.65,68.86,98300.0,54.4816,54.656,54.4261,54.5926,98300.0
2010-08-10 14:45:00,68.86,68.92,68.73,68.89,68600.0,54.5926,54.6402,54.4895,54.6164,68600.0
2010-08-10 14:50:00,68.9,68.9,68.66,68.73,25400.0,54.6243,54.6243,54.434,54.4895,25400.0
2010-08-10 14:55:00,68.75,68.82,68.7,68.81,35800.0,54.5054,54.5609,54.4658,54.553,35800.0
2010-08-10 15:00:00,68.8,68.93,68.75,68.91,28600.0,54.545,54.6481,54.5054,54.6322,28600.0
2010-08-10 15:05:00,68.91,68.97,68.81,68.97,47500.0,54.6322,54.6798,54.553,54.6798,47500.0
2010-08-10 15:10:00,68.95,68.96,68.56,68.65,41100.0,54.664,54.6719,54.3548,54.4261,41100.0
2010-08-10 15:15:00,68.65,68.72,68.42,68.49,38600.0,54.4261,54.4816,54.2438,54.2993,38600.0
2010-08-10 15:20:00,68.49,68.55,68.36,68.54,45600.0,54.2993,54.3468,54.1962,54.3389,45600.0
2010-08-10 15:25:00,68.52,68.64,68.41,68.62,57100.0,54.3231,54.4182,54.2358,54.4023,57100.0
2010-08-10 15:30:00,68.63,68.74,68.5,68.7,33800.0,54.4103,54.4975,54.3072,54.4658,33800.0
2010-08-10 15:35:00,68.69,68.79,68.59,68.71,98700.0,54.4578,54.5371,54.3785,54.4737,98700.0
2010-08-10 15:40:00,68.72,68.75,68.62,68.67,105600.0,54.4816,54.5054,54.4023,54.442,105600.0
2010-08-10 15:45:00,68.67,68.75,68.64,68.68,132600.0,54.442,54.5054,54.4182,54.4499,132600.0
2010-08-10 15:50:00,68.68,68.71,68.45,68.68,122000.0,54.4499,54.4737,54.2676,54.4499,122000.0
2010-08-10 15:55:00,68.68,68.71,68.59,68.67,205300.0,54.4499,54.4737,54.3785,54.442,205300.0
2010-08-11 09:30:00,67.18,67.26,66.7,66.73,137400.0,53.2607,53.3241,52.8801,52.9039,137400.0
2010-08-11 09:35:00,66.7,66.95,66.33,66.44,94800.0,52.8801,53.0783,52.5868,52.674,94800.0
2010-08-11 09:40:00,66.41,66.59,66.29,66.39,69300.0,52.6502,52.7929,52.5551,52.6344,69300.0
2010-08-11 09:45:00,66.36,66.59,66.11,66.55,93900.0,52.6106,52.7929,52.4124,52.7612,93900.0
2010-08-11 09:50:00,66.55,66.6,66.44,66.6,45300.0,52.7612,52.8009,52.674,52.8009,45300.0
2010-08-11 09:55:00,66.57,66.59,66.41,66.59,41500.0,52.7771,52.7929,52.6502,52.7929,41500.0
2010-08-11 10:00:00,66.59,66.77,66.53,66.75,68300.0,52.7929,52.9356,52.7454,52.9198,68300.0
2010-08-11 10:05:00,66.75,66.85,66.61,66.62,71300.0,52.9198,52.9991,52.8088,52.8167,71300.0
2010-08-11 10:10:00,66.66,66.68,66.57,66.6,28000.0,52.8484,52.8643,52.7771,52.8009,28000.0
2010-08-11 10:15:00,66.61,66.61,66.3,66.41,70200.0,52.8088,52.8088,52.563,52.6502,70200.0
2010-08-11 10:20:00,66.42,66.56,66.4,66.51,24800.0,52.6582,52.7692,52.6423,52.7295,24800.0
2010-08-11 10:25:00,66.52,66.52,66.43,66.51,24600.0,52.7374,52.7374,52.6661,52.7295,24600.0
2010-08-11 10:30:00,66.49,66.5,66.31,66.35,41700.0,52.7137,52.7216,52.5709,52.6027,41700.0
2010-08-11 10:35:00,66.35,66.49,66.3,66.49,23900.0,52.6027,52.7137,52.563,52.7137,23900.0
2010-08-11 10:40:00,66.49,66.6,66.38,66.4,55200.0,52.7137,52.8009,52.6264,52.6423,55200.0
2010-08-11 10:45:00,66.4,66.4,66.26,66.34,90500.0,52.6423,52.6423,52.5313,52.5947,90500.0
2010-08-11 10:50:00,66.33,66.41,66.29,66.33,23400.0,52.5868,52.6502,52.5551,52.5868,23400.0
2010-08-11 10:55:00,66.29,66.38,66.24,66.31,34800.0,52.5551,52.6264,52.5155,52.5709,34800.0
2010-08-11 11:00:00,66.3,66.36,66.13,66.36,112800.0,52.563,52.6106,52.4282,52.6106,112800.0
2010-08-11 11:05:00,66.32,66.35,66.3,66.3,20400.0,52.5789,52.6027,52.563,52.563,20400.0
2010-08-11 11:10:00,66.32,66.32,66.1,66.12,60000.0,52.5789,52.5789,52.4045,52.4203,60000.0
2010-08-11 11:15:00,66.12,66.25,66.06,66.09,59700.0,52.4203,52.5234,52.3727,52.3965,59700.0
2010-08-11 11:20:00,66.06,66.22,66.01,66.18,34800.0,52.3727,52.4996,52.3331,52.4679,34800.0
2010-08-11 11:25:00,66.2,66.29,66.16,66.19,33300.0,52.4837,52.5551,52.452,52.4758,33300.0
2010-08-11 11:30:00,66.22,66.23,66.1,66.16,15200.0,52.4996,52.5075,52.4045,52.452,15200.0
2010-08-11 11:35:00,66.13,66.19,66.05,66.18,15600.0,52.4282,52.4758,52.3648,52.4679,15600.0
2010-08-11 11:40:00,66.19,66.22,66.09,66.09,36000.0,52.4758,52.4996,52.3965,52.3965,36000.0
2010-08-11 11:45:00,66.09,66.15,66.04,66.14,34800.0,52.3965,52.4441,52.3569,52.4362,34800.0
2010-08-11 11:50:00,66.13,66.15,66.1,66.12,37000.0,52.4282,52.4441,52.4045,52.4203,37000.0
2010-08-11 11:55:00,66.15,66.15,66.12,66.14,44500.0,52.4441,52.4441,52.4203,52.4362,44500.0
2010-08-11 12:00:00,66.13,66.14,66.0,66.01,29500.0,52.4282,52.4362,52.3252,52.3331,29500.0
2010-08-11 12:05:00,66.02,66.16,66.01,66.13,40000.0,52.341,52.452,52.3331,52.4282,40000.0
2010-08-11 12:10:00,66.12,66.13,66.03,66.05,20600.0,52.4203,52.4282,52.349,52.3648,20600.0
2010-08-11 12:15:00,66.05,66.06,65.95,65.96,30500.0,52.3648,52.3727,52.2855,52.2935,30500.0
2010-08-11 12:20:00,65.95,65.99,65.89,65.95,23400.0,52.2855,52.3173,52.238,52.2855,23400.0
2010-08-11 12:25:00,65.96,66.03,65.9,65.95,46100.0,52.2935,52.349,52.2459,52.2855,46100.0
2010-08-11 12:30:00,65.93,66.02,65.93,65.99,44900.0,52.2697,52.341,52.2697,52.3173,44900.0
2010-08-11 12:35:00,66.0,66.03,65.91,65.91,21600.0,52.3252,52.349,52.2538,52.2538,21600.0
2010-08-11 12:40:00,65.9,65.91,65.82,65.82,38100.0,52.2459,52.2538,52.1825,52.1825,38100.0
2010-08-11 12:45:00,65.84,65.89,65.79,65.83,49800.0,52.1983,52.238,52.1587,52.1904,49800.0
2010-08-11 12:50:00,65.82,65.85,65.76,65.79,44500.0,52.1825,52.2063,52.1349,52.1587,44500.0
2010-08-11 12:55:00,65.79,65.81,65.68,65.68,52300.0,52.1587,52.1745,52.0715,52.0715,52300.0
2010-08-11 13:00:00,65.69,65.78,65.68,65.78,47700.0,52.0794,52.1508,52.0715,52.1508,47700.0
2010-08-11 13:05:00,65.78,65.9,65.77,65.89,64600.0,52.1508,52.2459,52.1428,52.238,64600.0
2010-08-11 13:10:00,65.88,65.88,65.76,65.79,29800.0,52.23,52.23,52.1349,52.1587,29800.0
2010-08-11 13:15:00,65.79,65.83,65.76,65.78,39600.0,52.1587,52.1904,52.1349,52.1508,39600.0
2010-08-11 13:20:00,65.8,65.81,65.75,65.75,19300.0,52.1666,52.1745,52.127,52.127,19300.0
2010-08-11 13:25:00,65.77,65.81,65.73,65.79,25000.0,52.1428,52.1745,52.1111,52.1587,25000.0
2010-08-11 13:30:00,65.79,65.85,65.75,65.79,30600.0,52.1587,52.2063,52.127,52.1587,30600.0
2010-08-11 13:35:00,65.8,65.81,65.72,65.74,19300.0,52.1666,52.1745,52.1032,52.1191,19300.0
2010-08-11 13:40:00,65.74,65.76,65.7,65.7,22400.0,52.1191,52.1349,52.0873,52.0873,22400.0
2010-08-11 13:45:00,65.7,65.72,65.66,65.71,69100.0,52.0873,52.1032,52.0556,52.0953,69100.0
2010-08-11 13:50:00,65.73,65.76,65.62,65.63,21600.0,52.1111,52.1349,52.0239,52.0318,21600.0
2010-08-11 13:55:00,65.64,65.73,65.63,65.68,19100.0,52.0398,52.1111,52.0318,52.0715,19100.0
2010-08-11 14:00:00,65.69,65.78,65.69,65.75,21900.0,52.0794,52.1508,52.0794,52.127,21900.0
2010-08-11 14:05:00,65.75,65.84,65.72,65.82,22300.0,52.127,52.1983,52.1032,52.1825,22300.0
2010-08-11 14:10:00,65.83,65.89,65.79,65.86,19700.0,52.1904,52.238,52.1587,52.2142,19700.0
2010-08-11 14:15:00,65.86,65.87,65.75,65.76,32200.0,52.2142,52.2221,52.127,52.1349,32200.0
2010-08-11 14:20:00,65.76,65.78,65.72,65.73,23700.0,52.1349,52.1508,52.1032,52.1111,23700.0
2010-08-11 14:25:00,65.75,65.82,65.73,65.75,23000.0,52.127,52.1825,52.1111,52.127,23000.0
2010-08-11 14:30:00,65.76,65.78,65.62,65.64,74400.0,52.1349,52.1508,52.0239,52.0398,74400.0
2010-08-11 14:35:00,65.63,65.65,65.5,65.51,59300.0,52.0318,52.0477,51.9288,51.9367,59300.0
2010-08-11 14:40:00,65.5,65.51,65.28,65.32,65900.0,51.9288,51.9367,51.7544,51.7861,65900.0
2010-08-11 14:45:00,65.31,65.35,65.26,65.35,46000.0,51.7781,51.8099,51.7385,51.8099,46000.0
2010-08-11 14:50:00,65.35,65.36,64.96,64.97,183000.0,51.8099,51.8178,51.5007,51.5086,183000.0
2010-08-11 14:55:00,64.98,65.02,64.92,65.0,86800.0,51.5165,51.5482,51.4689,51.5324,86800.0
2010-08-11 15:00:00,65.0,65.21,64.99,65.21,87100.0,51.5324,51.6989,51.5244,51.6989,87100.0
2010-08-11 15:05:00,65.21,65.35,65.16,65.29,35700.0,51.6989,51.8099,51.6592,51.7623,35700.0
2010-08-11 15:10:00,65.29,65.38,65.25,65.35,46300.0,51.7623,51.8336,51.7306,51.8099,46300.0
2010-08-11 15:15:00,65.36,65.41,65.28,65.34,152500.0,51.8178,51.8574,51.7544,51.8019,152500.0
2010-08-11 15:20:00,65.35,65.44,65.28,65.38,77300.0,51.8099,51.8812,51.7544,51.8336,77300.0
2010-08-11 15:25:00,65.39,65.53,65.37,65.49,55000.0,51.8416,51.9526,51.8257,51.9208,55000.0
2010-08-11 15:30:00,65.48,65.7,65.47,65.67,137200.0,51.9129,52.0873,51.905,52.0636,137200.0
2010-08-11 15:35:00,65.67,65.71,65.59,65.68,161700.0,52.0636,52.0953,52.0001,52.0715,161700.0
2010-08-11 15:40:00,65.67,65.71,65.58,65.64,170500.0,52.0636,52.0953,51.9922,52.0398,170500.0
2010-08-11 15:45:00,65.65,65.68,65.51,65.57,202600.0,52.0477,52.0715,51.9367,51.9843,202600.0
2010-08-11 15:50:00,65.56,65.56,65.44,65.54,233600.0,51.9763,51.9763,51.8812,51.9605,233600.0
2010-08-11 15:55:00,65.53,65.69,65.53,65.64,349000.0,51.9526,52.0794,51.9526,52.0398,349000.0
2010-08-12 09:30:00,64.89,65.27,64.5,64.93,118600.0,51.4452,51.7464,51.136,51.4769,118600.0
2010-08-12 09:35:00,64.85,64.89,64.5,64.65,80300.0,51.4135,51.4452,51.136,51.2549,80300.0
2010-08-12 09:40:00,64.67,64.85,64.53,64.85,87100.0,51.2707,51.4135,51.1598,51.4135,87100.0
2010-08-12 09:45:00,64.84,64.92,64.67,64.8,74800.0,51.4055,51.4689,51.2707,51.3738,74800.0
2010-08-12 09:50:00,64.77,64.83,64.44,64.47,89500.0,51.35,51.3976,51.0884,51.1122,89500.0
2010-08-12 09:55:00,64.47,64.75,64.46,64.61,60700.0,51.1122,51.3342,51.1043,51.2232,60700.0
2010-08-12 10:00:00,64.59,64.84,64.59,64.79,81400.0,51.2073,51.4055,51.2073,51.3659,81400.0
2010-08-12 10:05:00,64.82,65.05,64.76,64.93,65100.0,51.3897,51.572,51.3421,51.4769,65100.0
2010-08-12 10:10:00,64.93,65.05,64.8,64.8,34100.0,51.4769,51.572,51.3738,51.3738,34100.0
2010-08-12 10:15:00,64.81,64.85,64.75,64.85,54600.0,51.3817,51.4135,51.3342,51.4135,54600.0
2010-08-12 10:20:00,64.85,64.9,64.75,64.8,46600.0,51.4135,51.4531,51.3342,51.3738,46600.0
2010-08-12 10:25:00,64.82,64.82,64.63,64.65,50800.0,51.3897,51.3897,51.239,51.2549,50800.0
2010-08-12 10:30:00,64.65,64.74,64.59,64.59,31400.0,51.2549,51.3262,51.2073,51.2073,31400.0
2010-08-12 10:35:00,64.59,64.81,64.59,64.77,40200.0,51.2073,51.3817,51.2073,51.35,40200.0
2010-08-12 10:40:00,64.77,65.0,64.73,65.0,51300.0,51.35,51.5324,51.3183,51.5324,51300.0
2010-08-12 10:45:00,64.98,65.09,64.92,65.04,57300.0,51.5165,51.6037,51.4689,51.5641,57300.0
2010-08-12 10:50:00,65.04,65.12,64.96,65.07,34400.0,51.5641,51.6275,51.5007,51.5879,34400.0
2010-08-12 10:55:00,65.05,65.07,64.91,64.96,38300.0,51.572,51.5879,51.461,51.5007,38300.0
2010-08-12 11:00:00,64.96,65.08,64.85,64.87,44800.0,51.5007,51.5958,51.4135,51.4293,44800.0
2010-08-12 11:05:00,64.87,64.93,64.84,64.86,47700.0,51.4293,51.4769,51.4055,51.4214,47700.0
2010-08-12 11:10:00,64.88,64.99,64.85,64.99,44600.0,51.4372,51.5244,51.4135,51.5244,44600.0
2010-08-12 11:15:00,64.99,65.05,64.91,65.02,53800.0,51.5244,51.572,51.461,51.5482,53800.0
2010-08-12 11:20:00,65.03,65.07,65.01,65.02,43500.0,51.5562,51.5879,51.5403,51.5482,43500.0
2010-08-12 11:25:00,65.01,65.16,65.01,65.14,28700.0,51.5403,51.6592,51.5403,51.6434,28700.0
2010-08-12 11:30:00,65.12,65.22,65.09,65.09,45300.0,51.6275,51.7068,51.6037,51.6037,45300.0
2010-08-12 11:35:00,65.09,65.1,65.02,65.06,33500.0,51.6037,51.6117,51.5482,51.5799,33500.0
2010-08-12 11:40:00,65.06,65.07,64.96,65.03,54900.0,51.5799,51.5879,51.5007,51.5562,54900.0
2010-08-12 11:45:00,65.01,65.08,65.01,65.04,22900.0,51.5403,51.5958,51.5403,51.5641,22900.0
2010-08-12 11:50:00,65.04,65.09,65.01,65.05,18700.0,51.5641,51.6037,51.5403,51.572,18700.0
2010-08-12 11:55:00,65.03,65.07,64.96,64.98,42500.0,51.5562,51.5879,51.5007,51.5165,42500.0
2010-08-12 12:00:00,64.98,64.98,64.85,64.87,24100.0,51.5165,51.5165,51.4135,51.4293,24100.0
2010-08-12 12:05:00,64.87,64.97,64.86,64.94,17600.0,51.4293,51.5086,51.4214,51.4848,17600.0
2010-08-12 12:10:00,64.95,64.97,64.89,64.9,10600.0,51.4927,51.5086,51.4452,51.4531,10600.0
2010-08-12 12:15:00,64.89,65.0,64.85,64.91,17800.0,51.4452,51.5324,51.4135,51.461,17800.0
2010-08-12 12:20:00,64.92,65.0,64.89,64.98,41000.0,51.4689,51.5324,51.4452,51.5165,41000.0
2010-08-12 12:25:00,64.97,64.99,64.93,64.97,18800.0,51.5086,51.5244,51.4769,51.5086,18800.0
2010-08-12 12:30:00,64.97,65.0,64.91,64.98,19900.0,51.5086,51.5324,51.461,51.5165,19900.0
2010-08-12 12:35:00,64.97,64.99,64.92,64.99,18500.0,51.5086,51.5244,51.4689,51.5244,18500.0
2010-08-12 12:40:00,64.99,65.06,64.96,65.04,37500.0,51.5244,51.5799,51.5007,51.5641,37500.0
2010-08-12 12:45:00,65.03,65.06,65.0,65.04,17200.0,51.5562,51.5799,51.5324,51.5641,17200.0
2010-08-12 12:50:00,65.04,65.05,64.98,65.02,28500.0,51.5641,51.572,51.5165,51.5482,28500.0
2010-08-12 12:55:00,65.01,65.04,64.99,65.03,18700.0,51.5403,51.5641,51.5244,51.5562,18700.0
2010-08-12 13:00:00,65.03,65.13,65.03,65.09,24000.0,51.5562,51.6354,51.5562,51.6037,24000.0
2010-08-12 13:05:00,65.09,65.1,64.99,65.03,26300.0,51.6037,51.6117,51.5244,51.5562,26300.0
2010-08-12 13:10:00,65.04,65.11,65.01,65.06,21500.0,51.5641,51.6196,51.5403,51.5799,21500.0
2010-08-12 13:15:00,65.05,65.1,65.02,65.04,16700.0,51.572,51.6117,51.5482,51.5641,16700.0
2010-08-12 13:20:00,65.04,65.08,65.02,65.05,20900.0,51.5641,51.5958,51.5482,51.572,20900.0
2010-08-12 13:25:00,65.05,65.06,65.0,65.04,37200.0,51.572,51.5799,51.5324,51.5641,37200.0
2010-08-12 13:30:00,65.04,65.07,64.94,65.0,41700.0,51.5641,51.5879,51.4848,51.5324,41700.0
2010-08-12 13:35:00,64.99,65.01,64.96,65.01,11700.0,51.5244,51.5403,51.5007,51.5403,11700.0
2010-08-12 13:40:00,65.0,65.0,64.89,64.89,13500.0,51.5324,51.5324,51.4452,51.4452,13500.0
2010-08-12 13:45:00,64.88,64.9,64.78,64.8,19100.0,51.4372,51.4531,51.358,51.3738,19100.0
2010-08-12 13:50:00,64.79,64.81,64.7,64.7,15700.0,51.3659,51.3817,51.2945,51.2945,15700.0
2010-08-12 13:55:00,64.71,64.78,64.7,64.72,29300.0,51.3025,51.358,51.2945,51.3104,29300.0
2010-08-12 14:00:00,64.72,64.75,64.68,64.68,14500.0,51.3104,51.3342,51.2787,51.2787,14500.0
2010-08-12 14:05:00,64.71,64.8,64.71,64.8,24400.0,51.3025,51.3738,51.3025,51.3738,24400.0
2010-08-12 14:10:00,64.8,64.89,64.8,64.88,18300.0,51.3738,51.4452,51.3738,51.4372,18300.0
2010-08-12 14:15:00,64.89,64.98,64.88,64.89,38000.0,51.4452,51.5165,51.4372,51.4452,38000.0
2010-08-12 14:20:00,64.89,64.89,64.77,64.8,18100.0,51.4452,51.4452,51.35,51.3738,18100.0
2010-08-12 14:25:00,64.8,64.87,64.76,64.85,62600.0,51.3738,51.4293,51.3421,51.4135,62600.0
2010-08-12 14:30:00,64.86,64.86,64.75,64.8,29100.0,51.4214,51.4214,51.3342,51.3738,29100.0
2010-08-12 14:35:00,64.79,64.81,64.65,64.69,30000.0,51.3659,51.3817,51.2549,51.2866,30000.0
2010-08-12 14:40:00,64.69,64.73,64.62,64.73,19600.0,51.2866,51.3183,51.2311,51.3183,19600.0
2010-08-12 14:45:00,64.73,64.73,64.61,64.68,30700.0,51.3183,51.3183,51.2232,51.2787,30700.0
2010-08-12 14:50:00,64.68,64.85,64.65,64.83,25100.0,51.2787,51.4135,51.2549,51.3976,25100.0
2010-08-12 14:55:00,64.85,64.85,64.73,64.73,27800.0,51.4135,51.4135,51.3183,51.3183,27800.0
2010-08-12 15:00:00,64.72,65.0,64.72,64.95,39800.0,51.3104,51.5324,51.3104,51.4927,39800.0
2010-08-12 15:05:00,64.95,64.96,64.88,64.95,25800.0,51.4927,51.5007,51.4372,51.4927,25800.0
2010-08-12 15:10:00,64.96,65.05,64.92,64.93,47200.0,51.5007,51.572,51.4689,51.4769,47200.0
2010-08-12 15:15:00,64.93,64.99,64.73,64.74,38700.0,51.4769,51.5244,51.3183,51.3262,38700.0
2010-08-12 15:20:00,64.74,64.83,64.73,64.82,43300.0,51.3262,51.3976,51.3183,51.3897,43300.0
2010-08-12 15:25:00,64.81,64.84,64.74,64.81,33400.0,51.3817,51.4055,51.3262,51.3817,33400.0
2010-08-12 15:30:00,64.82,64.95,64.8,64.93,77300.0,51.3897,51.4927,51.3738,51.4769,77300.0
2010-08-12 15:35:00,64.92,64.93,64.82,64.83,53900.0,51.4689,51.4769,51.3897,51.3976,53900.0
2010-08-12 15:40:00,64.82,64.82,64.56,64.66,132200.0,51.3897,51.3897,51.1835,51.2628,132200.0
2010-08-12 15:45:00,64.67,64.82,64.63,64.78,150500.0,51.2707,51.3897,51.239,51.358,150500.0
2010-08-12 15:50:00,64.78,64.81,64.68,64.7,121500.0,51.358,51.3817,51.2787,51.2945,121500.0
2010-08-12 15:55:00,64.7,64.8,64.68,64.69,226100.0,51.2945,51.3738,51.2787,51.2866,226100.0
2010-08-13 09:30:00,64.59,65.17,64.54,65.12,130000.0,51.2073,51.6672,51.1677,51.6275,130000.0
2010-08-13 09:35:00,65.12,65.37,64.95,65.22,103800.0,51.6275,51.8257,51.4927,51.7068,103800.0
2010-08-13 09:40:00,65.26,65.26,64.7,64.72,64500.0,51.7385,51.7385,51.2945,51.3104,64500.0
2010-08-13 09:45:00,64.73,65.04,64.71,65.03,54500.0,51.3183,51.5641,51.3025,51.5562,54500.0
2010-08-13 09:50:00,65.02,65.02,64.77,64.93,34300.0,51.5482,51.5482,51.35,51.4769,34300.0
2010-08-13 09:55:00,64.91,65.43,64.91,65.39,65100.0,51.461,51.8733,51.461,51.8416,65100.0
2010-08-13 10:00:00,65.39,65.52,65.33,65.49,66800.0,51.8416,51.9446,51.794,51.9208,66800.0
2010-08-13 10:05:00,65.51,65.7,65.42,65.55,70600.0,51.9367,52.0873,51.8654,51.9684,70600.0
2010-08-13 10:10:00,65.55,65.59,65.41,65.48,39400.0,51.9684,52.0001,51.8574,51.9129,39400.0
2010-08-13 10:15:00,65.49,65.59,65.46,65.51,25200.0,51.9208,52.0001,51.8971,51.9367,25200.0
2010-08-13 10:20:00,65.51,65.54,65.37,65.43,44400.0,51.9367,51.9605,51.8257,51.8733,44400.0
2010-08-13 10:25:00,65.43,65.43,65.31,65.4,37700.0,51.8733,51.8733,51.7781,51.8495,37700.0
2010-08-13 10:30:00,65.4,65.42,65.25,65.31,20800.0,51.8495,51.8654,51.7306,51.7781,20800.0
2010-08-13 10:35:00,65.37,65.45,65.27,65.45,29600.0,51.8257,51.8891,51.7464,51.8891,29600.0
2010-08-13 10:40:00,65.45,65.48,65.33,65.38,17700.0,51.8891,51.9129,51.794,51.8336,17700.0
2010-08-13 10:45:00,65.36,65.4,65.2,65.21,29300.0,51.8178,51.8495,51.6909,51.6989,29300.0
2010-08-13 10:50:00,65.23,65.28,65.08,65.17,29400.0,51.7147,51.7544,51.5958,51.6672,29400.0
2010-08-13 10:55:00,65.17,65.19,65.05,65.15,39700.0,51.6672,51.683,51.572,51.6513,39700.0
2010-08-13 11:00:00,65.15,65.23,65.08,65.17,32500.0,51.6513,51.7147,51.5958,51.6672,32500.0
2010-08-13 11:05:00,65.17,65.27,65.14,65.14,27100.0,51.6672,51.7464,51.6434,51.6434,27100.0
2010-08-13 11:10:00,65.14,65.16,65.01,65.06,31800.0,51.6434,51.6592,51.5403,51.5799,31800.0
2010-08-13 11:15:00,65.09,65.15,65.04,65.07,54500.0,51.6037,51.6513,51.5641,51.5879,54500.0
2010-08-13 11:20:00,65.09,65.11,65.01,65.06,51900.0,51.6037,51.6196,51.5403,51.5799,51900.0
2010-08-13 11:25:00,65.06,65.12,64.98,65.05,60800.0,51.5799,51.6275,51.5165,51.572,60800.0
2010-08-13 11:30:00,65.04,65.07,64.92,64.96,59900.0,51.5641,51.5879,51.4689,51.5007,59900.0
2010-08-13 11:35:00,64.98,64.98,64.84,64.88,36300.0,51.5165,51.5165,51.4055,51.4372,36300.0
2010-08-13 11:40:00,64.87,64.99,64.86,64.97,26400.0,51.4293,51.5244,51.4214,51.5086,26400.0
2010-08-13 11:45:00,64.96,64.98,64.88,64.97,22400.0,51.5007,51.5165,51.4372,51.5086,22400.0
2010-08-13 11:50:00,64.98,64.98,64.87,64.94,12400.0,51.5165,51.5165,51.4293,51.4848,12400.0
2010-08-13 11:55:00,64.95,65.04,64.9,64.93,23300.0,51.4927,51.5641,51.4531,51.4769,23300.0
2010-08-13 12:00:00,64.94,64.95,64.89,64.93,9100.0,51.4848,51.4927,51.4452,51.4769,9100.0
2010-08-13 12:05:00,64.93,65.0,64.9,64.97,26400.0,51.4769,51.5324,51.4531,51.5086,26400.0
2010-08-13 12:10:00,64.97,65.02,64.95,64.97,20700.0,51.5086,51.5482,51.4927,51.5086,20700.0
2010-08-13 12:15:00,64.97,65.16,64.97,65.14,44100.0,51.5086,51.6592,51.5086,51.6434,44100.0
2010-08-13 12:20:00,65.14,65.17,65.08,65.1,21700.0,51.6434,51.6672,51.5958,51.6117,21700.0
2010-08-13 12:25:00,65.11,65.2,65.1,65.15,7900.0,51.6196,51.6909,51.6117,51.6513,7900.0
2010-08-13 12:30:00,65.16,65.17,65.11,65.16,8600.0,51.6592,51.6672,51.6196,51.6592,8600.0
2010-08-13 12:35:00,65.15,65.18,65.09,65.12,16700.0,51.6513,51.6751,51.6037,51.6275,16700.0
2010-08-13 12:40:00,65.11,65.18,65.1,65.16,18400.0,51.6196,51.6751,51.6117,51.6592,18400.0
2010-08-13 12:45:00,65.16,65.21,65.07,65.2,11900.0,51.6592,51.6989,51.5879,51.6909,11900.0
2010-08-13 12:50:00,65.2,65.21,65.14,65.21,13000.0,51.6909,51.6989,51.6434,51.6989,13000.0
2010-08-13 12:55:00,65.19,65.37,65.19,65.37,60100.0,51.683,51.8257,51.683,51.8257,60100.0
2010-08-13 13:00:00,65.36,65.52,65.35,65.5,80000.0,51.8178,51.9446,51.8099,51.9288,80000.0
2010-08-13 13:05:00,65.5,65.5,65.34,65.34,15800.0,51.9288,51.9288,51.8019,51.8019,15800.0
2010-08-13 13:10:00,65.34,65.38,65.3,65.37,15600.0,51.8019,51.8336,51.7702,51.8257,15600.0
2010-08-13 13:15:00,65.36,65.46,65.31,65.43,25200.0,51.8178,51.8971,51.7781,51.8733,25200.0
2010-08-13 13:20:00,65.44,65.45,65.42,65.43,21900.0,51.8812,51.8891,51.8654,51.8733,21900.0
2010-08-13 13:25:00,65.44,65.5,65.43,65.47,20300.0,51.8812,51.9288,51.8733,51.905,20300.0
2010-08-13 13:30:00,65.46,65.51,65.45,65.51,21500.0,51.8971,51.9367,51.8891,51.9367,21500.0
2010-08-13 13:35:00,65.51,65.58,65.48,65.58,41300.0,51.9367,51.9922,51.9129,51.9922,41300.0
2010-08-13 13:40:00,65.58,65.65,65.58,65.62,45700.0,51.9922,52.0477,51.9922,52.0239,45700.0
2010-08-13 13:45:00,65.62,65.65,65.59,65.6,12000.0,52.0239,52.0477,52.0001,52.0081,12000.0
2010-08-13 13:50:00,65.6,65.67,65.6,65.64,28800.0,52.0081,52.0636,52.0081,52.0398,28800.0
2010-08-13 13:55:00,65.63,65.63,65.46,65.47,78900.0,52.0318,52.0318,51.8971,51.905,78900.0
2010-08-13 14:00:00,65.47,65.52,65.4,65.48,30600.0,51.905,51.9446,51.8495,51.9129,30600.0
2010-08-13 14:05:00,65.46,65.48,65.41,65.48,11600.0,51.8971,51.9129,51.8574,51.9129,11600.0
2010-08-13 14:10:00,65.49,65.49,65.39,65.4,15000.0,51.9208,51.9208,51.8416,51.8495,15000.0
2010-08-13 14:15:00,65.41,65.43,65.35,65.38,20400.0,51.8574,51.8733,51.8099,51.8336,20400.0
2010-08-13 14:20:00,65.38,65.38,65.27,65.34,27600.0,51.8336,51.8336,51.7464,51.8019,27600.0
2010-08-13 14:25:00,65.33,65.37,65.24,65.33,39200.0,51.794,51.8257,51.7226,51.794,39200.0
2010-08-13 14:30:00,65.33,65.38,65.29,65.29,31300.0,51.794,51.8336,51.7623,51.7623,31300.0
2010-08-13 14:35:00,65.29,65.32,65.2,65.23,40200.0,51.7623,51.7861,51.6909,51.7147,40200.0
2010-08-13 14:40:00,65.23,65.32,65.23,65.28,19000.0,51.7147,51.7861,51.7147,51.7544,19000.0
2010-08-13 14:45:00,65.28,65.29,65.16,65.17,31300.0,51.7544,51.7623,51.6592,51.6672,31300.0
2010-08-13 14:50:00,65.16,65.23,65.14,65.2,30500.0,51.6592,51.7147,51.6434,51.6909,30500.0
2010-08-13 14:55:00,65.2,65.2,65.0,65.01,173600.0,51.6909,51.6909,51.5324,51.5403,173600.0
2010-08-13 15:00:00,65.01,65.09,64.9,65.09,92000.0,51.5403,51.6037,51.4531,51.6037,92000.0
2010-08-13 15:05:00,65.1,65.19,65.03,65.17,29600.0,51.6117,51.683,51.5562,51.6672,29600.0
2010-08-13 15:10:00,65.16,65.2,65.09,65.17,20100.0,51.6592,51.6909,51.6037,51.6672,20100.0
2010-08-13 15:15:00,65.17,65.21,65.14,65.18,16100.0,51.6672,51.6989,51.6434,51.6751,16100.0
2010-08-13 15:20:00,65.18,65.25,65.17,65.2,26400.0,51.6751,51.7306,51.6672,51.6909,26400.0
2010-08-13 15:25:00,65.19,65.22,65.13,65.16,25600.0,51.683,51.7068,51.6354,51.6592,25600.0
2010-08-13 15:30:00,65.15,65.22,65.08,65.18,36300.0,51.6513,51.7068,51.5958,51.6751,36300.0
2010-08-13 15:35:00,65.18,65.18,65.08,65.16,32400.0,51.6751,51.6751,51.5958,51.6592,32400.0
2010-08-13 15:40:00,65.16,65.16,65.03,65.09,37600.0,51.6592,51.6592,51.5562,51.6037,37600.0
2010-08-13 15:45:00,65.07,65.07,64.85,64.85,100500.0,51.5879,51.5879,51.4135,51.4135,100500.0
2010-08-13 15:50:00,64.85,64.93,64.78,64.89,164300.0,51.4135,51.4769,51.358,51.4452,164300.0
2010-08-13 15:55:00,64.87,64.89,64.77,64.83,252600.0,51.4293,51.4452,51.35,51.3976,252600.0
2010-08-16 09:30:00,64.27,64.49,63.65,64.06,107400.0,50.9536,51.128,50.4621,50.7871,107400.0
2010-08-16 09:35:00,64.08,64.14,63.78,63.8,27500.0,50.803,50.8506,50.5652,50.581,27500.0
2010-08-16 09:40:00,63.82,64.27,63.82,64.15,31200.0,50.5969,50.9536,50.5969,50.8585,31200.0
2010-08-16 09:45:00,64.13,64.39,64.1,64.32,40200.0,50.8426,51.0488,50.8188,50.9933,40200.0
2010-08-16 09:50:00,64.28,64.34,64.24,64.27,62300.0,50.9616,51.0091,50.9298,50.9536,62300.0
2010-08-16 09:55:00,64.27,64.4,64.22,64.29,70800.0,50.9536,51.0567,50.914,50.9695,70800.0
2010-08-16 10:00:00,64.29,64.4,64.1,64.37,52400.0,50.9695,51.0567,50.8188,51.0329,52400.0
2010-08-16 10:05:00,64.36,64.63,64.36,64.58,31900.0,51.025,51.239,51.025,51.1994,31900.0
2010-08-16 10:10:00,64.57,64.81,64.54,64.55,38500.0,51.1915,51.3817,51.1677,51.1756,38500.0
2010-08-16 10:15:00,64.53,64.72,64.53,64.66,18800.0,51.1598,51.3104,51.1598,51.2628,18800.0
2010-08-16 10:20:00,64.65,64.79,64.62,64.74,21100.0,51.2549,51.3659,51.2311,51.3262,21100.0
2010-08-16 10:25:00,64.73,64.78,64.7,64.71,23700.0,51.3183,51.358,51.2945,51.3025,23700.0
2010-08-16 10:30:00,64.74,64.82,64.72,64.77,23900.0,51.3262,51.3897,51.3104,51.35,23900.0
2010-08-16 10:35:00,64.77,64.91,64.73,64.91,28000.0,51.35,51.461,51.3183,51.461,28000.0
2010-08-16 10:40:00,64.91,64.93,64.73,64.73,21400.0,51.461,51.4769,51.3183,51.3183,21400.0
2010-08-16 10:45:00,64.74,64.79,64.65,64.65,29800.0,51.3262,51.3659,51.2549,51.2549,29800.0
2010-08-16 10:50:00,64.64,64.67,64.57,64.63,20000.0,51.247,51.2707,51.1915,51.239,20000.0
2010-08-16 10:55:00,64.62,64.66,64.56,64.61,22600.0,51.2311,51.2628,51.1835,51.2232,22600.0
2010-08-16 11:00:00,64.62,64.65,64.41,64.41,28000.0,51.2311,51.2549,51.0646,51.0646,28000.0
2010-08-16 11:05:00,64.4,64.53,64.3,64.32,30900.0,51.0567,51.1598,50.9774,50.9933,30900.0
2010-08-16 11:10:00,64.32,64.41,64.32,64.36,29800.0,50.9933,51.0646,50.9933,51.025,29800.0
2010-08-16 11:15:00,64.38,64.38,64.25,64.28,77500.0,51.0408,51.0408,50.9378,50.9616,77500.0
2010-08-16 11:20:00,64.29,64.31,64.18,64.31,70600.0,50.9695,50.9853,50.8823,50.9853,70600.0
2010-08-16 11:25:00,64.29,64.38,64.24,64.31,31000.0,50.9695,51.0408,50.9298,50.9853,31000.0
2010-08-16 11:30:00,64.3,64.45,64.3,64.4,34100.0,50.9774,51.0963,50.9774,51.0567,34100.0
2010-08-16 11:35:00,64.39,64.59,64.39,64.54,31200.0,51.0488,51.2073,51.0488,51.1677,31200.0
2010-08-16 11:40:00,64.54,64.62,64.5,64.61,21300.0,51.1677,51.2311,51.136,51.2232,21300.0
2010-08-16 11:45:00,64.61,64.65,64.57,64.61,35700.0,51.2232,51.2549,51.1915,51.2232,35700.0
2010-08-16 11:50:00,64.63,64.69,64.57,64.61,21800.0,51.239,51.2866,51.1915,51.2232,21800.0
2010-08-16 11:55:00,64.62,64.69,64.58,64.6,26700.0,51.2311,51.2866,51.1994,51.2153,26700.0
2010-08-16 12:00:00,64.59,64.61,64.55,64.56,11300.0,51.2073,51.2232,51.1756,51.1835,11300.0
2010-08-16 12:05:00,64.56,64.65,64.56,64.64,5900.0,51.1835,51.2549,51.1835,51.247,5900.0
2010-08-16 12:10:00,64.65,64.66,64.63,64.63,9900.0,51.2549,51.2628,51.239,51.239,9900.0
2010-08-16 12:15:00,64.63,64.64,64.45,64.53,23500.0,51.239,51.247,51.0963,51.1598,23500.0
2010-08-16 12:20:00,64.54,64.68,64.54,64.65,11200.0,51.1677,51.2787,51.1677,51.2549,11200.0
2010-08-16 12:25:00,64.62,64.72,64.53,64.71,16200.0,51.2311,51.3104,51.1598,51.3025,16200.0
2010-08-16 12:30:00,64.72,64.74,64.6,64.69,18000.0,51.3104,51.3262,51.2153,51.2866,18000.0
2010-08-16 12:35:00,64.69,64.81,64.69,64.8,10700.0,51.2866,51.3817,51.2866,51.3738,10700.0
2010-08-16 12:40:00,64.8,64.8,64.64,64.72,27100.0,51.3738,51.3738,51.247,51.3104,27100.0
2010-08-16 12:45:00,64.71,64.75,64.68,64.69,29600.0,51.3025,51.3342,51.2787,51.2866,29600.0
2010-08-16 12:50:00,64.7,64.75,64.69,64.72,17300.0,51.2945,51.3342,51.2866,51.3104,17300.0
2010-08-16 12:55:00,64.72,64.78,64.7,64.73,10500.0,51.3104,51.358,51.2945,51.3183,10500.0
2010-08-16 13:00:00,64.74,64.8,64.69,64.7,10200.0,51.3262,51.3738,51.2866,51.2945,10200.0
2010-08-16 13:05:00,64.71,64.8,64.7,64.78,16600.0,51.3025,51.3738,51.2945,51.358,16600.0
2010-08-16 13:10:00,64.77,64.8,64.75,64.77,7600.0,51.35,51.3738,51.3342,51.35,7600.0
2010-08-16 13:15:00,64.76,64.81,64.75,64.78,10900.0,51.3421,51.3817,51.3342,51.358,10900.0
2010-08-16 13:20:00,64.75,64.8,64.69,64.79,17900.0,51.3342,51.3738,51.2866,51.3659,17900.0
2010-08-16 13:25:00,64.8,64.82,64.74,64.74,10000.0,51.3738,51.3897,51.3262,51.3262,10000.0
2010-08-16 13:30:00,64.73,64.81,64.73,64.77,7800.0,51.3183,51.3817,51.3183,51.35,7800.0
2010-08-16 13:35:00,64.75,64.77,64.69,64.75,12300.0,51.3342,51.35,51.2866,51.3342,12300.0
2010-08-16 13:40:00,64.74,64.81,64.72,64.72,28100.0,51.3262,51.3817,51.3104,51.3104,28100.0
2010-08-16 13:45:00,64.7,64.79,64.69,64.73,11500.0,51.2945,51.3659,51.2866,51.3183,11500.0
2010-08-16 13:50:00,64.72,64.72,64.6,64.61,15800.0,51.3104,51.3104,51.2153,51.2232,15800.0
2010-08-16 13:55:00,64.61,64.63,64.6,64.62,20200.0,51.2232,51.239,51.2153,51.2311,20200.0
2010-08-16 14:00:00,64.65,64.73,64.63,64.7,20200.0,51.2549,51.3183,51.239,51.2945,20200.0
2010-08-16 14:05:00,64.71,64.71,64.55,64.57,28400.0,51.3025,51.3025,51.1756,51.1915,28400.0
2010-08-16 14:10:00,64.57,64.57,64.41,64.49,35800.0,51.1915,51.1915,51.0646,51.128,35800.0
2010-08-16 14:15:00,64.51,64.54,64.48,64.53,13800.0,51.1439,51.1677,51.1201,51.1598,13800.0
2010-08-16 14:20:00,64.54,64.56,64.51,64.53,12800.0,51.1677,51.1835,51.1439,51.1598,12800.0
2010-08-16 14:25:00,64.53,64.56,64.49,64.52,26900.0,51.1598,51.1835,51.128,51.1518,26900.0
2010-08-16 14:30:00,64.54,64.55,64.4,64.4,25500.0,51.1677,51.1756,51.0567,51.0567,25500.0
2010-08-16 14:35:00,64.4,64.49,64.39,64.46,33600.0,51.0567,51.128,51.0488,51.1043,33600.0
2010-08-16 14:40:00,64.46,64.46,64.37,64.43,19600.0,51.1043,51.1043,51.0329,51.0805,19600.0
2010-08-16 14:45:00,64.43,64.52,64.43,64.45,16200.0,51.0805,51.1518,51.0805,51.0963,16200.0
2010-08-16 14:50:00,64.44,64.44,64.22,64.27,69000.0,51.0884,51.0884,50.914,50.9536,69000.0
2010-08-16 14:55:00,64.27,64.33,64.25,64.26,39100.0,50.9536,51.0012,50.9378,50.9457,39100.0
2010-08-16 15:00:00,64.27,64.33,64.25,64.3,64000.0,50.9536,51.0012,50.9378,50.9774,64000.0
2010-08-16 15:05:00,64.31,64.33,64.25,64.25,37000.0,50.9853,51.0012,50.9378,50.9378,37000.0
2010-08-16 15:10:00,64.24,64.24,64.18,64.2,98700.0,50.9298,50.9298,50.8823,50.8981,98700.0
2010-08-16 15:15:00,64.2,64.25,64.19,64.23,42700.0,50.8981,50.9378,50.8902,50.9219,42700.0
2010-08-16 15:20:00,64.23,64.28,64.19,64.28,58300.0,50.9219,50.9616,50.8902,50.9616,58300.0
2010-08-16 15:25:00,64.29,64.38,64.25,64.38,58300.0,50.9695,51.0408,50.9378,51.0408,58300.0
2010-08-16 15:30:00,64.38,64.43,64.33,64.36,49800.0,51.0408,51.0805,51.0012,51.025,49800.0
2010-08-16 15:35:00,64.37,64.42,64.33,64.37,48900.0,51.0329,51.0725,51.0012,51.0329,48900.0
2010-08-16 15:40:00,64.37,64.52,64.35,64.48,55800.0,51.0329,51.1518,51.0171,51.1201,55800.0
2010-08-16 15:45:00,64.49,64.51,64.37,64.42,92100.0,51.128,51.1439,51.0329,51.0725,92100.0
2010-08-16 15:50:00,64.41,64.44,64.35,64.37,101200.0,51.0646,51.0884,51.0171,51.0329,101200.0
2010-08-16 15:55:00,64.37,64.47,64.37,64.41,188400.0,51.0329,51.1122,51.0329,51.0646,188400.0
2010-08-17 09:30:00,65.01,65.2,64.76,65.0,64300.0,51.5403,51.6909,51.3421,51.5324,64300.0
2010-08-17 09:35:00,64.99,65.06,64.65,65.06,33900.0,51.5244,51.5799,51.2549,51.5799,33900.0
2010-08-17 09:40:00,65.03,65.03,64.76,64.97,48900.0,51.5562,51.5562,51.3421,51.5086,48900.0
2010-08-17 09:45:00,64.95,64.97,64.74,64.89,50000.0,51.4927,51.5086,51.3262,51.4452,50000.0
2010-08-17 09:50:00,64.89,65.25,64.88,65.24,42600.0,51.4452,51.7306,51.4372,51.7226,42600.0
2010-08-17 09:55:00,65.24,65.27,65.11,65.18,25400.0,51.7226,51.7464,51.6196,51.6751,25400.0
2010-08-17 10:00:00,65.18,65.4,65.17,65.28,52800.0,51.6751,51.8495,51.6672,51.7544,52800.0
2010-08-17 10:05:00,65.29,65.36,65.07,65.09,67200.0,51.7623,51.8178,51.5879,51.6037,67200.0
2010-08-17 10:10:00,65.08,65.09,64.94,64.96,67400.0,51.5958,51.6037,51.4848,51.5007,67400.0
2010-08-17 10:15:00,64.97,64.98,64.83,64.87,31800.0,51.5086,51.5165,51.3976,51.4293,31800.0
2010-08-17 10:20:00,64.88,65.04,64.8,65.01,33200.0,51.4372,51.5641,51.3738,51.5403,33200.0
2010-08-17 10:25:00,65.0,65.03,64.91,64.91,16700.0,51.5324,51.5562,51.461,51.461,16700.0
2010-08-17 10:30:00,64.91,64.99,64.88,64.99,14400.0,51.461,51.5244,51.4372,51.5244,14400.0
2010-08-17 10:35:00,65.0,65.12,65.0,65.12,30100.0,51.5324,51.6275,51.5324,51.6275,30100.0
2010-08-17 10:40:00,65.13,65.19,65.07,65.09,27500.0,51.6354,51.683,51.5879,51.6037,27500.0
2010-08-17 10:45:00,65.08,65.17,65.08,65.1,23900.0,51.5958,51.6672,51.5958,51.6117,23900.0
2010-08-17 10:50:00,65.13,65.31,65.13,65.25,36500.0,51.6354,51.7781,51.6354,51.7306,36500.0
2010-08-17 10:55:00,65.26,65.38,65.25,65.27,23700.0,51.7385,51.8336,51.7306,51.7464,23700.0
2010-08-17 11:00:00,65.24,65.48,65.24,65.45,40600.0,51.7226,51.9129,51.7226,51.8891,40600.0
2010-08-17 11:05:00,65.45,65.49,65.38,65.48,21100.0,51.8891,51.9208,51.8336,51.9129,21100.0
2010-08-17 11:10:00,65.49,65.77,65.49,65.75,50100.0,51.9208,52.1428,51.9208,52.127,50100.0
2010-08-17 11:15:00,65.73,65.74,65.66,65.67,38000.0,52.1111,52.1191,52.0556,52.0636,38000.0
2010-08-17 11:20:00,65.66,65.68,65.59,65.68,40700.0,52.0556,52.0715,52.0001,52.0715,40700.0
2010-08-17 11:25:00,65.69,65.72,65.63,65.68,27000.0,52.0794,52.1032,52.0318,52.0715,27000.0
2010-08-17 11:30:00,65.69,65.86,65.68,65.85,64900.0,52.0794,52.2142,52.0715,52.2063,64900.0
2010-08-17 11:35:00,65.86,65.93,65.8,65.85,36900.0,52.2142,52.2697,52.1666,52.2063,36900.0
2010-08-17 11:40:00,65.85,65.85,65.74,65.8,22100.0,52.2063,52.2063,52.1191,52.1666,22100.0
2010-08-17 11:45:00,65.81,65.87,65.81,65.85,27800.0,52.1745,52.2221,52.1745,52.2063,27800.0
2010-08-17 11:50:00,65.84,65.94,65.83,65.94,24900.0,52.1983,52.2776,52.1904,52.2776,24900.0
2010-08-17 11:55:00,65.94,65.97,65.91,65.94,45900.0,52.2776,52.3014,52.2538,52.2776,45900.0
2010-08-17 12:00:00,65.94,65.96,65.89,65.96,40900.0,52.2776,52.2935,52.238,52.2935,40900.0
2010-08-17 12:05:00,65.96,65.97,65.95,65.97,86900.0,52.2935,52.3014,52.2855,52.3014,86900.0
2010-08-17 12:10:00,65.96,65.97,65.93,65.96,48200.0,52.2935,52.3014,52.2697,52.2935,48200.0
2010-08-17 12:15:00,65.96,65.97,65.92,65.96,92900.0,52.2935,52.3014,52.2618,52.2935,92900.0
2010-08-17 12:20:00,65.97,66.05,65.94,66.05,86100.0,52.3014,52.3648,52.2776,52.3648,86100.0
2010-08-17 12:25:00,66.05,66.17,66.05,66.15,62700.0,52.3648,52.46,52.3648,52.4441,62700.0
2010-08-17 12:30:00,66.15,66.28,66.15,66.28,57900.0,52.4441,52.5472,52.4441,52.5472,57900.0
2010-08-17 12:35:00,66.28,66.29,66.24,66.27,34500.0,52.5472,52.5551,52.5155,52.5392,34500.0
2010-08-17 12:40:00,66.26,66.3,66.26,66.27,34500.0,52.5313,52.563,52.5313,52.5392,34500.0
2010-08-17 12:45:00,66.26,66.38,66.23,66.38,43400.0,52.5313,52.6264,52.5075,52.6264,43400.0
2010-08-17 12:50:00,66.38,66.38,66.29,66.31,35400.0,52.6264,52.6264,52.5551,52.5709,35400.0
2010-08-17 12:55:00,66.31,66.34,66.29,66.31,31200.0,52.5709,52.5947,52.5551,52.5709,31200.0
2010-08-17 13:00:00,66.29,66.41,66.29,66.4,54200.0,52.5551,52.6502,52.5551,52.6423,54200.0
2010-08-17 13:05:00,66.39,66.5,66.38,66.47,49100.0,52.6344,52.7216,52.6264,52.6978,49100.0
2010-08-17 13:10:00,66.46,66.57,66.43,66.56,47400.0,52.6899,52.7771,52.6661,52.7692,47400.0
2010-08-17 13:15:00,66.57,66.76,66.56,66.76,90400.0,52.7771,52.9277,52.7692,52.9277,90400.0
2010-08-17 13:20:00,66.74,66.8,66.74,66.78,57200.0,52.9119,52.9594,52.9119,52.9436,57200.0
2010-08-17 13:25:00,66.77,66.85,66.77,66.85,52900.0,52.9356,52.9991,52.9356,52.9991,52900.0
2010-08-17 13:30:00,66.85,66.91,66.84,66.85,59900.0,52.9991,53.0466,52.9911,52.9991,59900.0
2010-08-17 13:35:00,66.87,66.87,66.82,66.86,66300.0,53.0149,53.0149,52.9753,53.007,66300.0
2010-08-17 13:40:00,66.84,66.86,66.72,66.85,72700.0,52.9911,53.007,52.896,52.9991,72700.0
2010-08-17 13:45:00,66.86,66.89,66.74,66.78,74400.0,53.007,53.0308,52.9119,52.9436,74400.0
2010-08-17 13:50:00,66.78,66.78,66.63,66.68,53400.0,52.9436,52.9436,52.8246,52.8643,53400.0
2010-08-17 13:55:00,66.67,66.71,66.63,66.68,26500.0,52.8564,52.8881,52.8246,52.8643,26500.0
2010-08-17 14:00:00,66.67,66.68,66.59,66.6,18400.0,52.8564,52.8643,52.7929,52.8009,18400.0
2010-08-17 14:05:00,66.6,66.63,66.51,66.62,24200.0,52.8009,52.8246,52.7295,52.8167,24200.0
2010-08-17 14:10:00,66.63,66.68,66.59,66.63,31800.0,52.8246,52.8643,52.7929,52.8246,31800.0
2010-08-17 14:15:00,66.63,66.64,66.55,66.56,21400.0,52.8246,52.8326,52.7612,52.7692,21400.0
2010-08-17 14:20:00,66.55,66.61,66.52,66.54,37400.0,52.7612,52.8088,52.7374,52.7533,37400.0
2010-08-17 14:25:00,66.55,66.58,66.52,66.54,19900.0,52.7612,52.785,52.7374,52.7533,19900.0
2010-08-17 14:30:00,66.55,66.57,66.47,66.48,22300.0,52.7612,52.7771,52.6978,52.7057,22300.0
2010-08-17 14:35:00,66.49,66.56,66.39,66.41,29700.0,52.7137,52.7692,52.6344,52.6502,29700.0
2010-08-17 14:40:00,66.4,66.49,66.39,66.46,25200.0,52.6423,52.7137,52.6344,52.6899,25200.0
2010-08-17 14:45:00,66.45,66.45,66.36,66.38,51700.0,52.6819,52.6819,52.6106,52.6264,51700.0
2010-08-17 14:50:00,66.39,66.47,66.36,66.44,41000.0,52.6344,52.6978,52.6106,52.674,41000.0
2010-08-17 14:55:00,66.45,66.46,66.34,66.42,31400.0,52.6819,52.6899,52.5947,52.6582,31400.0
2010-08-17 15:00:00,66.42,66.44,66.32,66.37,28600.0,52.6582,52.674,52.5789,52.6185,28600.0
2010-08-17 15:05:00,66.37,66.37,66.18,66.26,69500.0,52.6185,52.6185,52.4679,52.5313,69500.0
2010-08-17 15:10:00,66.26,66.29,66.22,66.28,42900.0,52.5313,52.5551,52.4996,52.5472,42900.0
2010-08-17 15:15:00,66.28,66.35,66.24,66.24,38200.0,52.5472,52.6027,52.5155,52.5155,38200.0
2010-08-17 15:20:00,66.25,66.33,66.23,66.33,52300.0,52.5234,52.5868,52.5075,52.5868,52300.0
2010-08-17 15:25:00,66.34,66.39,66.29,66.39,40100.0,52.5947,52.6344,52.5551,52.6344,40100.0
2010-08-17 15:30:00,66.39,66.39,66.09,66.26,52100.0,52.6344,52.6344,52.3965,52.5313,52100.0
2010-08-17 15:35:00,66.26,66.26,66.12,66.18,72200.0,52.5313,52.5313,52.4203,52.4679,72200.0
2010-08-17 15:40:00,66.18,66.2,66.1,66.12,120900.0,52.4679,52.4837,52.4045,52.4203,120900.0
2010-08-17 15:45:00,66.13,66.18,66.06,66.09,116500.0,52.4282,52.4679,52.3727,52.3965,116500.0
2010-08-17 15:50:00,66.09,66.16,66.04,66.04,154000.0,52.3965,52.452,52.3569,52.3569,154000.0
2010-08-17 15:55:00,66.05,66.08,65.9,65.98,275600.0,52.3648,52.3886,52.2459,52.3093,275600.0
2010-08-18 09:30:00,66.05,66.08,65.5,65.5,106600.0,52.3648,52.3886,51.9288,51.9288,106600.0
2010-08-18 09:35:00,65.5,65.62,65.27,65.34,73500.0,51.9288,52.0239,51.7464,51.8019,73500.0
2010-08-18 09:40:00,65.32,65.5,65.06,65.07,69000.0,51.7861,51.9288,51.5799,51.5879,69000.0
2010-08-18 09:45:00,65.06,65.33,64.99,65.21,47700.0,51.5799,51.794,51.5244,51.6989,47700.0
2010-08-18 09:50:00,65.2,65.22,65.01,65.2,57100.0,51.6909,51.7068,51.5403,51.6909,57100.0
2010-08-18 09:55:00,65.18,65.54,65.18,65.54,50700.0,51.6751,51.9605,51.6751,51.9605,50700.0
2010-08-18 10:00:00,65.52,65.63,65.43,65.55,32500.0,51.9446,52.0318,51.8733,51.9684,32500.0
2010-08-18 10:05:00,65.56,65.8,65.5,65.61,51000.0,51.9763,52.1666,51.9288,52.016,51000.0
2010-08-18 10:10:00,65.63,65.76,65.57,65.63,43400.0,52.0318,52.1349,51.9843,52.0318,43400.0
2010-08-18 10:15:00,65.63,65.78,65.61,65.63,19900.0,52.0318,52.1508,52.016,52.0318,19900.0
2010-08-18 10:20:00,65.63,65.66,65.43,65.52,29800.0,52.0318,52.0556,51.8733,51.9446,29800.0
2010-08-18 10:25:00,65.51,65.52,65.28,65.35,20700.0,51.9367,51.9446,51.7544,51.8099,20700.0
2010-08-18 10:30:00,65.35,65.47,65.3,65.45,32800.0,51.8099,51.905,51.7702,51.8891,32800.0
2010-08-18 10:35:00,65.43,65.55,65.43,65.46,17100.0,51.8733,51.9684,51.8733,51.8971,17100.0
2010-08-18 10:40:00,65.46,65.52,65.4,65.43,19100.0,51.8971,51.9446,51.8495,51.8733,19100.0
2010-08-18 10:45:00,65.45,65.46,65.29,65.39,40700.0,51.8891,51.8971,51.7623,51.8416,40700.0
2010-08-18 10:50:00,65.4,65.46,65.29,65.29,38500.0,51.8495,51.8971,51.7623,51.7623,38500.0
2010-08-18 10:55:00,65.31,65.41,65.25,65.39,24500.0,51.7781,51.8574,51.7306,51.8416,24500.0
2010-08-18 11:00:00,65.42,65.58,65.34,65.55,23500.0,51.8654,51.9922,51.8019,51.9684,23500.0
2010-08-18 11:05:00,65.56,65.66,65.56,65.6,19700.0,51.9763,52.0556,51.9763,52.0081,19700.0
2010-08-18 11:10:00,65.59,65.63,65.49,65.63,20700.0,52.0001,52.0318,51.9208,52.0318,20700.0
2010-08-18 11:15:00,65.63,65.65,65.54,65.6,27000.0,52.0318,52.0477,51.9605,52.0081,27000.0
2010-08-18 11:20:00,65.6,65.8,65.6,65.78,24600.0,52.0081,52.1666,52.0081,52.1508,24600.0
2010-08-18 11:25:00,65.78,65.8,65.57,65.57,24900.0,52.1508,52.1666,51.9843,51.9843,24900.0
2010-08-18 11:30:00,65.6,65.66,65.57,65.61,15500.0,52.0081,52.0556,51.9843,52.016,15500.0
2010-08-18 11:35:00,65.61,65.61,65.54,65.57,14500.0,52.016,52.016,51.9605,51.9843,14500.0
2010-08-18 11:40:00,65.56,65.65,65.56,65.65,7900.0,51.9763,52.0477,51.9763,52.0477,7900.0
2010-08-18 11:45:00,65.65,65.72,65.61,65.68,15300.0,52.0477,52.1032,52.016,52.0715,15300.0
2010-08-18 11:50:00,65.7,65.77,65.7,65.77,25000.0,52.0873,52.1428,52.0873,52.1428,25000.0
2010-08-18 11:55:00,65.77,65.81,65.77,65.78,47100.0,52.1428,52.1745,52.1428,52.1508,47100.0
2010-08-18 12:00:00,65.78,65.81,65.72,65.75,38200.0,52.1508,52.1745,52.1032,52.127,38200.0
2010-08-18 12:05:00,65.76,65.77,65.69,65.74,25000.0,52.1349,52.1428,52.0794,52.1191,25000.0
2010-08-18 12:10:00,65.73,65.76,65.72,65.76,18400.0,52.1111,52.1349,52.1032,52.1349,18400.0
2010-08-18 12:15:00,65.76,65.85,65.75,65.85,37800.0,52.1349,52.2063,52.127,52.2063,37800.0
2010-08-18 12:20:00,65.84,65.88,65.77,65.79,30300.0,52.1983,52.23,52.1428,52.1587,30300.0
2010-08-18 12:25:00,65.79,65.85,65.78,65.85,13400.0,52.1587,52.2063,52.1508,52.2063,13400.0
2010-08-18 12:30:00,65.85,65.88,65.8,65.81,22700.0,52.2063,52.23,52.1666,52.1745,22700.0
2010-08-18 12:35:00,65.79,65.79,65.65,65.7,15400.0,52.1587,52.1587,52.0477,52.0873,15400.0
2010-08-18 12:40:00,65.69,65.8,65.66,65.76,9800.0,52.0794,52.1666,52.0556,52.1349,9800.0
2010-08-18 12:45:00,65.77,65.84,65.72,65.82,9000.0,52.1428,52.1983,52.1032,52.1825,9000.0
2010-08-18 12:50:00,65.83,65.98,65.83,65.98,31400.0,52.1904,52.3093,52.1904,52.3093,31400.0
2010-08-18 12:55:00,65.98,66.03,65.95,65.96,37700.0,52.3093,52.349,52.2855,52.2935,37700.0
2010-08-18 13:00:00,65.98,66.01,65.91,65.98,24900.0,52.3093,52.3331,52.2538,52.3093,24900.0
2010-08-18 13:05:00,65.98,66.27,65.97,66.24,52400.0,52.3093,52.5392,52.3014,52.5155,52400.0
2010-08-18 13:10:00,66.26,66.31,66.18,66.2,34800.0,52.5313,52.5709,52.4679,52.4837,34800.0
2010-08-18 13:15:00,66.2,66.22,66.14,66.17,20900.0,52.4837,52.4996,52.4362,52.46,20900.0
2010-08-18 13:20:00,66.16,66.18,66.11,66.16,15500.0,52.452,52.4679,52.4124,52.452,15500.0
2010-08-18 13:25:00,66.15,66.24,66.15,66.23,17700.0,52.4441,52.5155,52.4441,52.5075,17700.0
2010-08-18 13:30:00,66.23,66.28,66.2,66.23,36600.0,52.5075,52.5472,52.4837,52.5075,36600.0
2010-08-18 13:35:00,66.23,66.23,66.05,66.08,21700.0,52.5075,52.5075,52.3648,52.3886,21700.0
2010-08-18 13:40:00,66.08,66.21,66.08,66.18,27200.0,52.3886,52.4917,52.3886,52.4679,27200.0
2010-08-18 13:45:00,66.18,66.28,66.18,66.24,37700.0,52.4679,52.5472,52.4679,52.5155,37700.0
2010-08-18 13:50:00,66.24,66.24,66.17,66.22,24300.0,52.5155,52.5155,52.46,52.4996,24300.0
2010-08-18 13:55:00,66.22,66.29,66.18,66.29,16900.0,52.4996,52.5551,52.4679,52.5551,16900.0
2010-08-18 14:00:00,66.3,66.36,66.22,66.22,30200.0,52.563,52.6106,52.4996,52.4996,30200.0
2010-08-18 14:05:00,66.22,66.24,66.07,66.11,39300.0,52.4996,52.5155,52.3807,52.4124,39300.0
2010-08-18 14:10:00,66.12,66.24,66.09,66.24,18100.0,52.4203,52.5155,52.3965,52.5155,18100.0
2010-08-18 14:15:00,66.21,66.21,66.1,66.12,12900.0,52.4917,52.4917,52.4045,52.4203,12900.0
2010-08-18 14:20:00,66.13,66.2,66.12,66.14,28800.0,52.4282,52.4837,52.4203,52.4362,28800.0
2010-08-18 14:25:00,66.14,66.23,66.14,66.16,10200.0,52.4362,52.5075,52.4362,52.452,10200.0
2010-08-18 14:30:00,66.15,66.18,66.11,66.15,19200.0,52.4441,52.4679,52.4124,52.4441,19200.0
2010-08-18 14:35:00,66.14,66.18,66.11,66.18,13300.0,52.4362,52.4679,52.4124,52.4679,13300.0
2010-08-18 14:40:00,66.18,66.24,66.13,66.16,17500.0,52.4679,52.5155,52.4282,52.452,17500.0
2010-08-18 14:45:00,66.15,66.18,66.09,66.15,28400.0,52.4441,52.4679,52.3965,52.4441,28400.0
2010-08-18 14:50:00,66.16,66.22,66.11,66.13,43700.0,52.452,52.4996,52.4124,52.4282,43700.0
2010-08-18 14:55:00,66.14,66.17,66.06,66.14,24100.0,52.4362,52.46,52.3727,52.4362,24100.0
2010-08-18 15:00:00,66.14,66.2,66.09,66.1,31700.0,52.4362,52.4837,52.3965,52.4045,31700.0
2010-08-18 15:05:00,66.09,66.11,65.99,66.01,36900.0,52.3965,52.4124,52.3173,52.3331,36900.0
2010-08-18 15:10:00,66.01,66.05,65.91,65.97,43200.0,52.3331,52.3648,52.2538,52.3014,43200.0
2010-08-18 15:15:00,65.96,66.04,65.93,65.98,34500.0,52.2935,52.3569,52.2697,52.3093,34500.0
2010-08-18 15:20:00,66.0,66.04,65.91,65.99,32800.0,52.3252,52.3569,52.2538,52.3173,32800.0
2010-08-18 15:25:00,65.99,66.02,65.95,66.02,25500.0,52.3173,52.341,52.2855,52.341,25500.0
2010-08-18 15:30:00,66.01,66.14,65.97,66.14,24900.0,52.3331,52.4362,52.3014,52.4362,24900.0
2010-08-18 15:35:00,66.16,66.16,66.04,66.08,28100.0,52.452,52.452,52.3569,52.3886,28100.0
2010-08-18 15:40:00,66.08,66.11,65.98,66.1,60800.0,52.3886,52.4124,52.3093,52.4045,60800.0
2010-08-18 15:45:00,66.12,66.18,66.09,66.11,65600.0,52.4203,52.4679,52.3965,52.4124,65600.0
2010-08-18 15:50:00,66.11,66.15,66.01,66.07,62200.0,52.4124,52.4441,52.3331,52.3807,62200.0
2010-08-18 15:55:00,66.06,66.1,65.97,65.97,179100.0,52.3727,52.4045,52.3014,52.3014,179100.0
2010-08-19 09:30:00,65.74,65.74,65.47,65.53,68200.0,52.1191,52.1191,51.905,51.9526,68200.0
2010-08-19 09:35:00,65.53,65.82,65.53,65.64,49100.0,51.9526,52.1825,51.9526,52.0398,49100.0
2010-08-19 09:40:00,65.6,65.68,65.51,65.65,29300.0,52.0081,52.0715,51.9367,52.0477,29300.0
2010-08-19 09:45:00,65.62,65.64,65.43,65.49,41300.0,52.0239,52.0398,51.8733,51.9208,41300.0
2010-08-19 09:50:00,65.47,65.49,65.19,65.2,70700.0,51.905,51.9208,51.683,51.6909,70700.0
2010-08-19 09:55:00,65.18,65.42,65.17,65.36,35800.0,51.6751,51.8654,51.6672,51.8178,35800.0
2010-08-19 10:00:00,65.32,65.34,64.42,64.52,168400.0,51.7861,51.8019,51.0725,51.1518,168400.0
2010-08-19 10:05:00,64.57,64.8,64.54,64.69,61300.0,51.1915,51.3738,51.1677,51.2866,61300.0
2010-08-19 10:10:00,64.67,64.84,64.63,64.83,53600.0,51.2707,51.4055,51.239,51.3976,53600.0
2010-08-19 10:15:00,64.83,64.9,64.67,64.89,152500.0,51.3976,51.4531,51.2707,51.4452,152500.0
2010-08-19 10:20:00,64.89,64.9,64.57,64.62,44500.0,51.4452,51.4531,51.1915,51.2311,44500.0
2010-08-19 10:25:00,64.6,64.61,64.29,64.33,83200.0,51.2153,51.2232,50.9695,51.0012,83200.0
2010-08-19 10:30:00,64.33,64.36,64.26,64.35,124500.0,51.0012,51.025,50.9457,51.0171,124500.0
2010-08-19 10:35:00,64.34,64.46,64.28,64.29,74300.0,51.0091,51.1043,50.9616,50.9695,74300.0
2010-08-19 10:40:00,64.28,64.4,64.27,64.33,121600.0,50.9616,51.0567,50.9536,51.0012,121600.0
2010-08-19 10:45:00,64.32,64.57,64.31,64.52,35000.0,50.9933,51.1915,50.9853,51.1518,35000.0
2010-08-19 10:50:00,64.5,64.52,64.42,64.42,53600.0,51.136,51.1518,51.0725,51.0725,53600.0
2010-08-19 10:55:00,64.42,64.65,64.42,64.62,28800.0,51.0725,51.2549,51.0725,51.2311,28800.0
2010-08-19 11:00:00,64.61,64.73,64.44,64.46,54200.0,51.2232,51.3183,51.0884,51.1043,54200.0
2010-08-19 11:05:00,64.47,64.51,64.36,64.47,50900.0,51.1122,51.1439,51.025,51.1122,50900.0
2010-08-19 11:10:00,64.48,64.59,64.4,64.52,36200.0,51.1201,51.2073,51.0567,51.1518,36200.0
2010-08-19 11:15:00,64.52,64.58,64.47,64.55,19300.0,51.1518,51.1994,51.1122,51.1756,19300.0
2010-08-19 11:20:00,64.56,64.63,64.51,64.61,16900.0,51.1835,51.239,51.1439,51.2232,16900.0
2010-08-19 11:25:00,64.6,64.61,64.5,64.55,22000.0,51.2153,51.2232,51.136,51.1756,22000.0
2010-08-19 11:30:00,64.55,64.59,64.5,64.55,76900.0,51.1756,51.2073,51.136,51.1756,76900.0
2010-08-19 11:35:00,64.55,64.56,64.33,64.42,73300.0,51.1756,51.1835,51.0012,51.0725,73300.0
2010-08-19 11:40:00,64.41,64.45,64.29,64.33,37200.0,51.0646,51.0963,50.9695,51.0012,37200.0
2010-08-19 11:45:00,64.33,64.37,64.28,64.32,56100.0,51.0012,51.0329,50.9616,50.9933,56100.0
2010-08-19 11:50:00,64.31,64.38,64.28,64.35,68500.0,50.9853,51.0408,50.9616,51.0171,68500.0
2010-08-19 11:55:00,64.36,64.37,64.3,64.36,26300.0,51.025,51.0329,50.9774,51.025,26300.0
2010-08-19 12:00:00,64.36,64.4,64.33,64.38,41600.0,51.025,51.0567,51.0012,51.0408,41600.0
2010-08-19 12:05:00,64.39,64.46,64.33,64.44,33900.0,51.0488,51.1043,51.0012,51.0884,33900.0
2010-08-19 12:10:00,64.44,64.44,64.35,64.38,29300.0,51.0884,51.0884,51.0171,51.0408,29300.0
2010-08-19 12:15:00,64.37,64.49,64.36,64.49,28700.0,51.0329,51.128,51.025,51.128,28700.0
2010-08-19 12:20:00,64.48,64.56,64.48,64.5,20900.0,51.1201,51.1835,51.1201,51.136,20900.0
2010-08-19 12:25:00,64.5,64.5,64.42,64.46,15200.0,51.136,51.136,51.0725,51.1043,15200.0
2010-08-19 12:30:00,64.47,64.5,64.42,64.42,13100.0,51.1122,51.136,51.0725,51.0725,13100.0
2010-08-19 12:35:00,64.42,64.46,64.4,64.44,15000.0,51.0725,51.1043,51.0567,51.0884,15000.0
2010-08-19 12:40:00,64.42,64.44,64.37,64.4,24800.0,51.0725,51.0884,51.0329,51.0567,24800.0
2010-08-19 12:45:00,64.42,64.43,64.36,64.39,12200.0,51.0725,51.0805,51.025,51.0488,12200.0
2010-08-19 12:50:00,64.39,64.41,64.3,64.3,16500.0,51.0488,51.0646,50.9774,50.9774,16500.0
2010-08-19 12:55:00,64.31,64.42,64.27,64.42,40400.0,50.9853,51.0725,50.9536,51.0725,40400.0
2010-08-19 13:00:00,64.43,64.54,64.43,64.54,17100.0,51.0805,51.1677,51.0805,51.1677,17100.0
2010-08-19 13:05:00,64.54,64.55,64.48,64.5,34000.0,51.1677,51.1756,51.1201,51.136,34000.0
2010-08-19 13:10:00,64.5,64.5,64.45,64.47,41200.0,51.136,51.136,51.0963,51.1122,41200.0
2010-08-19 13:15:00,64.46,64.55,64.43,64.54,42800.0,51.1043,51.1756,51.0805,51.1677,42800.0
2010-08-19 13:20:00,64.53,64.56,64.45,64.5,38600.0,51.1598,51.1835,51.0963,51.136,38600.0
2010-08-19 13:25:00,64.51,64.52,64.41,64.41,27300.0,51.1439,51.1518,51.0646,51.0646,27300.0
2010-08-19 13:30:00,64.41,64.44,64.37,64.39,27300.0,51.0646,51.0884,51.0329,51.0488,27300.0
2010-08-19 13:35:00,64.37,64.42,64.36,64.42,21600.0,51.0329,51.0725,51.025,51.0725,21600.0
2010-08-19 13:40:00,64.42,64.42,64.33,64.33,19900.0,51.0725,51.0725,51.0012,51.0012,19900.0
2010-08-19 13:45:00,64.34,64.34,64.29,64.3,38300.0,51.0091,51.0091,50.9695,50.9774,38300.0
2010-08-19 13:50:00,64.31,64.32,64.27,64.32,21000.0,50.9853,50.9933,50.9536,50.9933,21000.0
2010-08-19 13:55:00,64.32,64.36,64.3,64.32,25900.0,50.9933,51.025,50.9774,50.9933,25900.0
2010-08-19 14:00:00,64.31,64.31,64.2,64.28,43000.0,50.9853,50.9853,50.8981,50.9616,43000.0
2010-08-19 14:05:00,64.26,64.31,64.15,64.28,32500.0,50.9457,50.9853,50.8585,50.9616,32500.0
2010-08-19 14:10:00,64.28,64.43,64.28,64.42,27900.0,50.9616,51.0805,50.9616,51.0725,27900.0
2010-08-19 14:15:00,64.42,64.44,64.34,64.44,23100.0,51.0725,51.0884,51.0091,51.0884,23100.0
2010-08-19 14:20:00,64.43,64.54,64.43,64.54,38000.0,51.0805,51.1677,51.0805,51.1677,38000.0
2010-08-19 14:25:00,64.53,64.56,64.49,64.53,12000.0,51.1598,51.1835,51.128,51.1598,12000.0
2010-08-19 14:30:00,64.53,64.61,64.51,64.54,34500.0,51.1598,51.2232,51.1439,51.1677,34500.0
2010-08-19 14:35:00,64.54,64.58,64.44,64.46,41200.0,51.1677,51.1994,51.0884,51.1043,41200.0
2010-08-19 14:40:00,64.46,64.47,64.37,64.45,29700.0,51.1043,51.1122,51.0329,51.0963,29700.0
2010-08-19 14:45:00,64.46,64.54,64.45,64.53,25800.0,51.1043,51.1677,51.0963,51.1598,25800.0
2010-08-19 14:50:00,64.53,64.58,64.45,64.47,32000.0,51.1598,51.1994,51.0963,51.1122,32000.0
2010-08-19 14:55:00,64.46,64.5,64.42,64.48,28900.0,51.1043,51.136,51.0725,51.1201,28900.0
2010-08-19 15:00:00,64.47,64.48,64.37,64.41,36500.0,51.1122,51.1201,51.0329,51.0646,36500.0
2010-08-19 15:05:00,64.41,64.47,64.37,64.45,25600.0,51.0646,51.1122,51.0329,51.0963,25600.0
2010-08-19 15:10:00,64.45,64.61,64.42,64.6,23600.0,51.0963,51.2232,51.0725,51.2153,23600.0
2010-08-19 15:15:00,64.61,64.76,64.6,64.66,56900.0,51.2232,51.3421,51.2153,51.2628,56900.0
2010-08-19 15:20:00,64.65,64.78,64.61,64.78,51600.0,51.2549,51.358,51.2232,51.358,51600.0
2010-08-19 15:25:00,64.79,64.79,64.6,64.64,53200.0,51.3659,51.3659,51.2153,51.247,53200.0
2010-08-19 15:30:00,64.6,64.69,64.59,64.66,65700.0,51.2153,51.2866,51.2073,51.2628,65700.0
2010-08-19 15:35:00,64.67,64.67,64.47,64.51,48500.0,51.2707,51.2707,51.1122,51.1439,48500.0
2010-08-19 15:40:00,64.5,64.55,64.45,64.54,76500.0,51.136,51.1756,51.0963,51.1677,76500.0
2010-08-19 15:45:00,64.54,64.64,64.53,64.58,106100.0,51.1677,51.247,51.1598,51.1994,106100.0
2010-08-19 15:50:00,64.59,64.74,64.51,64.72,165500.0,51.2073,51.3262,51.1439,51.3104,165500.0
2010-08-19 15:55:00,64.74,64.75,64.58,64.63,290900.0,51.3262,51.3342,51.1994,51.239,290900.0
2010-08-20 09:30:00,64.24,64.49,64.2,64.36,688900.0,50.9298,51.128,50.8981,51.025,688900.0
2010-08-20 09:35:00,64.36,64.52,64.16,64.2,27500.0,51.025,51.1518,50.8664,50.8981,27500.0
2010-08-20 09:40:00,64.2,64.26,64.0,64.02,34800.0,50.8981,50.9457,50.7396,50.7554,34800.0
2010-08-20 09:45:00,64.01,64.11,63.8,63.87,61700.0,50.7475,50.8268,50.581,50.6365,61700.0
2010-08-20 09:50:00,63.86,63.9,63.68,63.85,41800.0,50.6286,50.6603,50.4859,50.6206,41800.0
2010-08-20 09:55:00,63.86,63.92,63.69,63.76,99800.0,50.6286,50.6761,50.4938,50.5493,99800.0
2010-08-20 10:00:00,63.78,63.78,63.59,63.73,97100.0,50.5652,50.5652,50.4145,50.5255,97100.0
2010-08-20 10:05:00,63.75,63.79,63.65,63.73,65600.0,50.5414,50.5731,50.4621,50.5255,65600.0
2010-08-20 10:10:00,63.73,63.79,63.63,63.67,77200.0,50.5255,50.5731,50.4462,50.4779,77200.0
2010-08-20 10:15:00,63.68,63.85,63.67,63.84,42300.0,50.4859,50.6206,50.4779,50.6127,42300.0
2010-08-20 10:20:00,63.83,63.95,63.8,63.95,54900.0,50.6048,50.6999,50.581,50.6999,54900.0
2010-08-20 10:25:00,63.97,64.1,63.97,64.04,40300.0,50.7158,50.8188,50.7158,50.7713,40300.0
2010-08-20 10:30:00,64.04,64.15,64.04,64.15,45200.0,50.7713,50.8585,50.7713,50.8585,45200.0
2010-08-20 10:35:00,64.13,64.2,64.05,64.05,75800.0,50.8426,50.8981,50.7792,50.7792,75800.0
2010-08-20 10:40:00,64.06,64.07,63.94,63.94,56400.0,50.7871,50.7951,50.692,50.692,56400.0
2010-08-20 10:45:00,63.94,63.98,63.87,63.89,43200.0,50.692,50.7237,50.6365,50.6524,43200.0
2010-08-20 10:50:00,63.88,63.96,63.87,63.92,29900.0,50.6444,50.7079,50.6365,50.6761,29900.0
2010-08-20 10:55:00,63.91,64.04,63.91,64.01,22000.0,50.6682,50.7713,50.6682,50.7475,22000.0
2010-08-20 11:00:00,64.01,64.05,63.95,63.95,48000.0,50.7475,50.7792,50.6999,50.6999,48000.0
2010-08-20 11:05:00,63.93,64.07,63.89,64.05,37800.0,50.6841,50.7951,50.6524,50.7792,37800.0
2010-08-20 11:10:00,64.04,64.06,63.99,63.99,16800.0,50.7713,50.7871,50.7316,50.7316,16800.0
2010-08-20 11:15:00,63.99,64.0,63.94,63.99,20300.0,50.7316,50.7396,50.692,50.7316,20300.0
2010-08-20 11:20:00,63.98,64.06,63.94,63.94,23100.0,50.7237,50.7871,50.692,50.692,23100.0
2010-08-20 11:25:00,63.96,64.02,63.9,64.02,49600.0,50.7079,50.7554,50.6603,50.7554,49600.0
2010-08-20 11:30:00,64.01,64.02,63.97,63.98,21200.0,50.7475,50.7554,50.7158,50.7237,21200.0
2010-08-20 11:35:00,63.97,63.97,63.81,63.89,34800.0,50.7158,50.7158,50.5889,50.6524,34800.0
2010-08-20 11:40:00,63.9,64.08,63.88,64.06,28500.0,50.6603,50.803,50.6444,50.7871,28500.0
2010-08-20 11:45:00,64.06,64.06,63.87,63.87,22700.0,50.7871,50.7871,50.6365,50.6365,22700.0
2010-08-20 11:50:00,63.87,63.92,63.8,63.81,33000.0,50.6365,50.6761,50.581,50.5889,33000.0
2010-08-20 11:55:00,63.82,63.85,63.77,63.8,19200.0,50.5969,50.6206,50.5572,50.581,19200.0
2010-08-20 12:00:00,63.79,63.88,63.79,63.88,21100.0,50.5731,50.6444,50.5731,50.6444,21100.0
2010-08-20 12:05:00,63.87,63.88,63.83,63.84,11600.0,50.6365,50.6444,50.6048,50.6127,11600.0
2010-08-20 12:10:00,63.84,63.85,63.77,63.78,30400.0,50.6127,50.6206,50.5572,50.5652,30400.0
2010-08-20 12:15:00,63.76,63.82,63.75,63.77,32800.0,50.5493,50.5969,50.5414,50.5572,32800.0
2010-08-20 12:20:00,63.79,63.95,63.78,63.94,27900.0,50.5731,50.6999,50.5652,50.692,27900.0
2010-08-20 12:25:00,63.94,63.94,63.82,63.89,21800.0,50.692,50.692,50.5969,50.6524,21800.0
2010-08-20 12:30:00,63.88,63.91,63.85,63.85,20300.0,50.6444,50.6682,50.6206,50.6206,20300.0
2010-08-20 12:35:00,63.84,63.89,63.82,63.87,7600.0,50.6127,50.6524,50.5969,50.6365,7600.0
2010-08-20 12:40:00,63.86,63.88,63.83,63.87,11400.0,50.6286,50.6444,50.6048,50.6365,11400.0
2010-08-20 12:45:00,63.87,63.88,63.83,63.83,15700.0,50.6365,50.6444,50.6048,50.6048,15700.0
2010-08-20 12:50:00,63.84,63.95,63.84,63.94,14600.0,50.6127,50.6999,50.6127,50.692,14600.0
2010-08-20 12:55:00,63.94,63.99,63.93,63.99,13900.0,50.692,50.7316,50.6841,50.7316,13900.0
2010-08-20 13:00:00,63.99,64.13,63.98,64.13,18600.0,50.7316,50.8426,50.7237,50.8426,18600.0
2010-08-20 13:05:00,64.13,64.21,64.1,64.2,13200.0,50.8426,50.9061,50.8188,50.8981,13200.0
2010-08-20 13:10:00,64.19,64.19,64.12,64.13,18900.0,50.8902,50.8902,50.8347,50.8426,18900.0
2010-08-20 13:15:00,64.13,64.16,64.11,64.11,11800.0,50.8426,50.8664,50.8268,50.8268,11800.0
2010-08-20 13:20:00,64.11,64.15,64.11,64.11,14200.0,50.8268,50.8585,50.8268,50.8268,14200.0
2010-08-20 13:25:00,64.13,64.24,64.13,64.2,17400.0,50.8426,50.9298,50.8426,50.8981,17400.0
2010-08-20 13:30:00,64.21,64.24,64.2,64.23,38300.0,50.9061,50.9298,50.8981,50.9219,38300.0
2010-08-20 13:35:00,64.23,64.23,64.14,64.14,22500.0,50.9219,50.9219,50.8506,50.8506,22500.0
2010-08-20 13:40:00,64.14,64.16,64.11,64.15,15500.0,50.8506,50.8664,50.8268,50.8585,15500.0
2010-08-20 13:45:00,64.16,64.21,64.13,64.17,16500.0,50.8664,50.9061,50.8426,50.8743,16500.0
2010-08-20 13:50:00,64.18,64.31,64.18,64.26,25900.0,50.8823,50.9853,50.8823,50.9457,25900.0
2010-08-20 13:55:00,64.27,64.27,64.15,64.19,14500.0,50.9536,50.9536,50.8585,50.8902,14500.0
2010-08-20 14:00:00,64.2,64.24,64.17,64.2,21800.0,50.8981,50.9298,50.8743,50.8981,21800.0
2010-08-20 14:05:00,64.18,64.23,64.18,64.22,7400.0,50.8823,50.9219,50.8823,50.914,7400.0
2010-08-20 14:10:00,64.23,64.31,64.22,64.31,28300.0,50.9219,50.9853,50.914,50.9853,28300.0
2010-08-20 14:15:00,64.31,64.38,64.3,64.33,16900.0,50.9853,51.0408,50.9774,51.0012,16900.0
2010-08-20 14:20:00,64.34,64.38,64.3,64.3,16200.0,51.0091,51.0408,50.9774,50.9774,16200.0
2010-08-20 14:25:00,64.3,64.33,64.27,64.29,26400.0,50.9774,51.0012,50.9536,50.9695,26400.0
2010-08-20 14:30:00,64.29,64.5,64.29,64.46,31100.0,50.9695,51.136,50.9695,51.1043,31100.0
2010-08-20 14:35:00,64.46,64.52,64.41,64.45,33400.0,51.1043,51.1518,51.0646,51.0963,33400.0
2010-08-20 14:40:00,64.46,64.52,64.41,64.51,21900.0,51.1043,51.1518,51.0646,51.1439,21900.0
2010-08-20 14:45:00,64.53,64.63,64.49,64.5,40300.0,51.1598,51.239,51.128,51.136,40300.0
2010-08-20 14:50:00,64.49,64.64,64.47,64.59,49300.0,51.128,51.247,51.1122,51.2073,49300.0
2010-08-20 14:55:00,64.59,64.59,64.5,64.54,34100.0,51.2073,51.2073,51.136,51.1677,34100.0
2010-08-20 15:00:00,64.54,64.54,64.43,64.49,32800.0,51.1677,51.1677,51.0805,51.128,32800.0
2010-08-20 15:05:00,64.47,64.48,64.39,64.48,34600.0,51.1122,51.1201,51.0488,51.1201,34600.0
2010-08-20 15:10:00,64.47,64.52,64.44,64.52,34800.0,51.1122,51.1518,51.0884,51.1518,34800.0
2010-08-20 15:15:00,64.52,64.54,64.42,64.47,35000.0,51.1518,51.1677,51.0725,51.1122,35000.0
2010-08-20 15:20:00,64.45,64.47,64.36,64.45,58500.0,51.0963,51.1122,51.025,51.0963,58500.0
2010-08-20 15:25:00,64.45,64.55,64.43,64.55,49700.0,51.0963,51.1756,51.0805,51.1756,49700.0
2010-08-20 15:30:00,64.54,64.64,64.53,64.58,55500.0,51.1677,51.247,51.1598,51.1994,55500.0
2010-08-20 15:35:00,64.59,64.65,64.54,64.57,59500.0,51.2073,51.2549,51.1677,51.1915,59500.0
2010-08-20 15:40:00,64.58,64.69,64.57,64.64,57100.0,51.1994,51.2866,51.1915,51.247,57100.0
2010-08-20 15:45:00,64.64,64.73,64.54,64.57,141700.0,51.247,51.3183,51.1677,51.1915,141700.0
2010-08-20 15:50:00,64.57,64.68,64.57,64.63,146300.0,51.1915,51.2787,51.1915,51.239,146300.0
2010-08-20 15:55:00,64.63,64.73,64.58,64.59,183500.0,51.239,51.3183,51.1994,51.2073,183500.0
2010-08-23 09:30:00,65.09,65.24,64.82,64.93,102000.0,51.6037,51.7226,51.3897,51.4769,102000.0
2010-08-23 09:35:00,64.91,65.11,64.89,65.08,44000.0,51.461,51.6196,51.4452,51.5958,44000.0
2010-08-23 09:40:00,65.05,65.13,64.9,64.94,35100.0,51.572,51.6354,51.4531,51.4848,35100.0
2010-08-23 09:45:00,64.97,65.09,64.96,65.0,48000.0,51.5086,51.6037,51.5007,51.5324,48000.0
2010-08-23 09:50:00,65.01,65.09,64.93,64.97,44900.0,51.5403,51.6037,51.4769,51.5086,44900.0
2010-08-23 09:55:00,64.97,65.07,64.95,65.01,39100.0,51.5086,51.5879,51.4927,51.5403,39100.0
2010-08-23 10:00:00,65.01,65.03,64.8,64.88,47100.0,51.5403,51.5562,51.3738,51.4372,47100.0
2010-08-23 10:05:00,64.85,64.93,64.82,64.83,39800.0,51.4135,51.4769,51.3897,51.3976,39800.0
2010-08-23 10:10:00,64.84,64.87,64.75,64.82,50200.0,51.4055,51.4293,51.3342,51.3897,50200.0
2010-08-23 10:15:00,64.81,64.82,64.67,64.73,54900.0,51.3817,51.3897,51.2707,51.3183,54900.0
2010-08-23 10:20:00,64.72,64.73,64.5,64.52,50700.0,51.3104,51.3183,51.136,51.1518,50700.0
2010-08-23 10:25:00,64.53,64.55,64.48,64.5,44000.0,51.1598,51.1756,51.1201,51.136,44000.0
2010-08-23 10:30:00,64.48,64.55,64.39,64.5,43900.0,51.1201,51.1756,51.0488,51.136,43900.0
2010-08-23 10:35:00,64.5,64.56,64.46,64.46,45300.0,51.136,51.1835,51.1043,51.1043,45300.0
2010-08-23 10:40:00,64.47,64.47,64.16,64.2,50600.0,51.1122,51.1122,50.8664,50.8981,50600.0
2010-08-23 10:45:00,64.17,64.23,64.05,64.06,34700.0,50.8743,50.9219,50.7792,50.7871,34700.0
2010-08-23 10:50:00,64.06,64.16,63.93,63.99,55600.0,50.7871,50.8664,50.6841,50.7316,55600.0
2010-08-23 10:55:00,64.01,64.09,63.95,63.95,39700.0,50.7475,50.8109,50.6999,50.6999,39700.0
2010-08-23 11:00:00,63.95,63.96,63.76,63.78,24700.0,50.6999,50.7079,50.5493,50.5652,24700.0
2010-08-23 11:05:00,63.8,63.89,63.67,63.84,29900.0,50.581,50.6524,50.4779,50.6127,29900.0
2010-08-23 11:10:00,63.84,63.9,63.79,63.88,17000.0,50.6127,50.6603,50.5731,50.6444,17000.0
2010-08-23 11:15:00,63.88,63.9,63.82,63.86,37400.0,50.6444,50.6603,50.5969,50.6286,37400.0
2010-08-23 11:20:00,63.84,63.84,63.61,63.69,28600.0,50.6127,50.6127,50.4304,50.4938,28600.0
2010-08-23 11:25:00,63.68,63.68,63.58,63.61,18300.0,50.4859,50.4859,50.4066,50.4304,18300.0
2010-08-23 11:30:00,63.6,63.73,63.55,63.71,34100.0,50.4224,50.5255,50.3828,50.5097,34100.0
2010-08-23 11:35:00,63.7,63.77,63.67,63.69,13100.0,50.5017,50.5572,50.4779,50.4938,13100.0
2010-08-23 11:40:00,63.7,63.82,63.68,63.79,25700.0,50.5017,50.5969,50.4859,50.5731,25700.0
2010-08-23 11:45:00,63.8,63.8,63.68,63.68,12200.0,50.581,50.581,50.4859,50.4859,12200.0
2010-08-23 11:50:00,63.7,63.72,63.58,63.58,14600.0,50.5017,50.5176,50.4066,50.4066,14600.0
2010-08-23 11:55:00,63.58,63.6,63.52,63.56,30900.0,50.4066,50.4224,50.359,50.3907,30900.0
2010-08-23 12:00:00,63.58,63.64,63.57,63.63,11900.0,50.4066,50.4542,50.3987,50.4462,11900.0
2010-08-23 12:05:00,63.64,63.68,63.63,63.65,19700.0,50.4542,50.4859,50.4462,50.4621,19700.0
2010-08-23 12:10:00,63.64,63.77,63.61,63.75,22400.0,50.4542,50.5572,50.4304,50.5414,22400.0
2010-08-23 12:15:00,63.74,63.77,63.65,63.65,21600.0,50.5334,50.5572,50.4621,50.4621,21600.0
2010-08-23 12:20:00,63.66,63.68,63.63,63.63,18600.0,50.47,50.4859,50.4462,50.4462,18600.0
2010-08-23 12:25:00,63.64,63.74,63.61,63.74,22600.0,50.4542,50.5334,50.4304,50.5334,22600.0
2010-08-23 12:30:00,63.73,63.79,63.72,63.73,26000.0,50.5255,50.5731,50.5176,50.5255,26000.0
2010-08-23 12:35:00,63.74,63.75,63.62,63.63,17700.0,50.5334,50.5414,50.4383,50.4462,17700.0
2010-08-23 12:40:00,63.63,63.63,63.5,63.56,31600.0,50.4462,50.4462,50.3432,50.3907,31600.0
2010-08-23 12:45:00,63.55,63.6,63.53,63.6,26600.0,50.3828,50.4224,50.3669,50.4224,26600.0
2010-08-23 12:50:00,63.6,63.66,63.57,63.59,48200.0,50.4224,50.47,50.3987,50.4145,48200.0
2010-08-23 12:55:00,63.59,63.6,63.53,63.6,28500.0,50.4145,50.4224,50.3669,50.4224,28500.0
2010-08-23 13:00:00,63.6,63.6,63.52,63.53,33700.0,50.4224,50.4224,50.359,50.3669,33700.0
2010-08-23 13:05:00,63.53,63.55,63.51,63.54,28300.0,50.3669,50.3828,50.3511,50.3749,28300.0
2010-08-23 13:10:00,63.53,63.55,63.46,63.55,44000.0,50.3669,50.3828,50.3115,50.3828,44000.0
2010-08-23 13:15:00,63.54,63.56,63.46,63.55,56600.0,50.3749,50.3907,50.3115,50.3828,56600.0
2010-08-23 13:20:00,63.55,63.65,63.54,63.65,39600.0,50.3828,50.4621,50.3749,50.4621,39600.0
2010-08-23 13:25:00,63.65,63.72,63.63,63.72,18200.0,50.4621,50.5176,50.4462,50.5176,18200.0
2010-08-23 13:30:00,63.71,63.74,63.69,63.7,25100.0,50.5097,50.5334,50.4938,50.5017,25100.0
2010-08-23 13:35:00,63.71,63.71,63.61,63.64,16700.0,50.5097,50.5097,50.4304,50.4542,16700.0
2010-08-23 13:40:00,63.63,63.66,63.55,63.57,20800.0,50.4462,50.47,50.3828,50.3987,20800.0
2010-08-23 13:45:00,63.56,63.66,63.56,63.62,27300.0,50.3907,50.47,50.3907,50.4383,27300.0
2010-08-23 13:50:00,63.64,63.68,63.61,63.64,12000.0,50.4542,50.4859,50.4304,50.4542,12000.0
2010-08-23 13:55:00,63.64,63.65,63.55,63.63,18200.0,50.4542,50.4621,50.3828,50.4462,18200.0
2010-08-23 14:00:00,63.62,63.69,63.62,63.67,25100.0,50.4383,50.4938,50.4383,50.4779,25100.0
2010-08-23 14:05:00,63.68,64.03,63.67,63.95,102000.0,50.4859,50.7634,50.4779,50.6999,102000.0
2010-08-23 14:10:00,63.94,64.0,63.88,63.99,41900.0,50.692,50.7396,50.6444,50.7316,41900.0
2010-08-23 14:15:00,63.99,64.05,63.86,63.89,27200.0,50.7316,50.7792,50.6286,50.6524,27200.0
2010-08-23 14:20:00,63.9,63.9,63.8,63.86,16700.0,50.6603,50.6603,50.581,50.6286,16700.0
2010-08-23 14:25:00,63.87,63.88,63.81,63.81,10200.0,50.6365,50.6444,50.5889,50.5889,10200.0
2010-08-23 14:30:00,63.81,63.92,63.81,63.89,29700.0,50.5889,50.6761,50.5889,50.6524,29700.0
2010-08-23 14:35:00,63.9,63.98,63.9,63.92,23500.0,50.6603,50.7237,50.6603,50.6761,23500.0
2010-08-23 14:40:00,63.91,63.91,63.75,63.77,24600.0,50.6682,50.6682,50.5414,50.5572,24600.0
2010-08-23 14:45:00,63.78,63.79,63.7,63.7,23800.0,50.5652,50.5731,50.5017,50.5017,23800.0
2010-08-23 14:50:00,63.69,63.69,63.62,63.65,44800.0,50.4938,50.4938,50.4383,50.4621,44800.0
2010-08-23 14:55:00,63.66,63.7,63.64,63.68,20100.0,50.47,50.5017,50.4542,50.4859,20100.0
2010-08-23 15:00:00,63.68,63.71,63.61,63.68,30600.0,50.4859,50.5097,50.4304,50.4859,30600.0
2010-08-23 15:05:00,63.67,63.71,63.64,63.67,35400.0,50.4779,50.5097,50.4542,50.4779,35400.0
2010-08-23 15:10:00,63.68,63.69,63.63,63.65,23300.0,50.4859,50.4938,50.4462,50.4621,23300.0
2010-08-23 15:15:00,63.67,63.74,63.67,63.69,35000.0,50.4779,50.5334,50.4779,50.4938,35000.0
2010-08-23 15:20:00,63.69,63.7,63.57,63.58,42900.0,50.4938,50.5017,50.3987,50.4066,42900.0
2010-08-23 15:25:00,63.58,63.62,63.49,63.5,138600.0,50.4066,50.4383,50.3352,50.3432,138600.0
2010-08-23 15:30:00,63.49,63.51,63.4,63.46,64000.0,50.3352,50.3511,50.2639,50.3115,64000.0
2010-08-23 15:35:00,63.45,63.45,63.25,63.26,98700.0,50.3035,50.3035,50.145,50.1529,98700.0
2010-08-23 15:40:00,63.27,63.36,63.26,63.3,74800.0,50.1608,50.2322,50.1529,50.1846,74800.0
2010-08-23 15:45:00,63.29,63.36,63.27,63.31,119900.0,50.1767,50.2322,50.1608,50.1925,119900.0
2010-08-23 15:50:00,63.33,63.33,63.25,63.29,177700.0,50.2084,50.2084,50.145,50.1767,177700.0
2010-08-23 15:55:00,63.3,63.36,63.21,63.27,250300.0,50.1846,50.2322,50.1133,50.1608,250300.0
2010-08-24 09:30:00,62.55,62.81,62.13,62.14,154600.0,49.59,49.7961,49.257,49.2649,154600.0
2010-08-24 09:35:00,62.13,62.16,61.8,61.82,137200.0,49.257,49.2808,48.9954,49.0113,137200.0
2010-08-24 09:40:00,61.85,62.04,61.81,61.9,64300.0,49.035,49.1857,49.0033,49.0747,64300.0
2010-08-24 09:45:00,61.9,61.93,61.7,61.75,122700.0,49.0747,49.0985,48.9161,48.9558,122700.0
2010-08-24 09:50:00,61.75,61.77,61.42,61.44,141800.0,48.9558,48.9716,48.6941,48.71,141800.0
2010-08-24 09:55:00,61.45,61.53,61.37,61.45,141000.0,48.7179,48.7813,48.6545,48.7179,141000.0
2010-08-24 10:00:00,61.44,61.44,60.87,61.07,451500.0,48.71,48.71,48.2581,48.4166,451500.0
2010-08-24 10:05:00,61.11,61.16,60.58,60.66,229400.0,48.4484,48.488,48.0282,48.0916,229400.0
2010-08-24 10:10:00,60.66,60.72,60.53,60.63,490000.0,48.0916,48.1392,47.9885,48.0678,490000.0
2010-08-24 10:15:00,60.63,61.1,60.62,61.05,341600.0,48.0678,48.4404,48.0599,48.4008,341600.0
2010-08-24 10:20:00,61.05,61.1,60.8,60.8,291700.0,48.4008,48.4404,48.2026,48.2026,291700.0
2010-08-24 10:25:00,60.8,60.93,60.75,60.78,221800.0,48.2026,48.3057,48.1629,48.1867,221800.0
2010-08-24 10:30:00,60.78,60.98,60.75,60.89,140600.0,48.1867,48.3453,48.1629,48.2739,140600.0
2010-08-24 10:35:00,60.89,61.04,60.83,60.96,107900.0,48.2739,48.3929,48.2264,48.3294,107900.0
2010-08-24 10:40:00,60.97,61.18,60.96,61.15,176300.0,48.3374,48.5039,48.3294,48.4801,176300.0
2010-08-24 10:45:00,61.15,61.16,60.9,60.92,245800.0,48.4801,48.488,48.2819,48.2977,245800.0
2010-08-24 10:50:00,60.93,60.96,60.75,60.8,105600.0,48.3057,48.3294,48.1629,48.2026,105600.0
2010-08-24 10:55:00,60.8,61.1,60.8,61.09,77600.0,48.2026,48.4404,48.2026,48.4325,77600.0
2010-08-24 11:00:00,61.08,61.4,61.07,61.24,128900.0,48.4246,48.6783,48.4166,48.5514,128900.0
2010-08-24 11:05:00,61.25,61.29,61.19,61.24,79000.0,48.5594,48.5911,48.5118,48.5514,79000.0
2010-08-24 11:10:00,61.23,61.29,61.06,61.1,67000.0,48.5435,48.5911,48.4087,48.4404,67000.0
2010-08-24 11:15:00,61.1,61.16,61.03,61.16,101400.0,48.4404,48.488,48.3849,48.488,101400.0
2010-08-24 11:20:00,61.16,61.33,61.11,61.31,84200.0,48.488,48.6228,48.4484,48.6069,84200.0
2010-08-24 11:25:00,61.29,61.33,61.25,61.31,50900.0,48.5911,48.6228,48.5594,48.6069,50900.0
2010-08-24 11:30:00,61.31,61.36,61.27,61.35,66100.0,48.6069,48.6466,48.5752,48.6386,66100.0
2010-08-24 11:35:00,61.36,61.48,61.33,61.48,67800.0,48.6466,48.7417,48.6228,48.7417,67800.0
2010-08-24 11:40:00,61.48,61.74,61.47,61.73,103500.0,48.7417,48.9478,48.7338,48.9399,103500.0
2010-08-24 11:45:00,61.74,61.76,61.56,61.69,95600.0,48.9478,48.9637,48.8051,48.9082,95600.0
2010-08-24 11:50:00,61.69,61.69,61.58,61.63,46500.0,48.9082,48.9082,48.821,48.8606,46500.0
2010-08-24 11:55:00,61.61,61.66,61.57,61.58,58200.0,48.8448,48.8844,48.8131,48.821,58200.0
2010-08-24 12:00:00,61.58,61.65,61.56,61.65,35900.0,48.821,48.8765,48.8051,48.8765,35900.0
2010-08-24 12:05:00,61.65,61.67,61.59,61.64,36700.0,48.8765,48.8923,48.8289,48.8685,36700.0
2010-08-24 12:10:00,61.65,61.79,61.65,61.78,99500.0,48.8765,48.9875,48.8765,48.9795,99500.0
2010-08-24 12:15:00,61.78,61.81,61.74,61.76,70200.0,48.9795,49.0033,48.9478,48.9637,70200.0
2010-08-24 12:20:00,61.77,61.79,61.57,61.58,86700.0,48.9716,48.9875,48.8131,48.821,86700.0
2010-08-24 12:25:00,61.57,61.63,61.39,61.45,71100.0,48.8131,48.8606,48.6703,48.7179,71100.0
2010-08-24 12:30:00,61.47,61.58,61.47,61.5,60200.0,48.7338,48.821,48.7338,48.7576,60200.0
2010-08-24 12:35:00,61.51,61.55,61.46,61.48,29800.0,48.7655,48.7972,48.7258,48.7417,29800.0
2010-08-24 12:40:00,61.48,61.57,61.47,61.52,33000.0,48.7417,48.8131,48.7338,48.7734,33000.0
2010-08-24 12:45:00,61.52,61.55,61.44,61.44,21400.0,48.7734,48.7972,48.71,48.71,21400.0
2010-08-24 12:50:00,61.46,61.47,61.4,61.47,79800.0,48.7258,48.7338,48.6783,48.7338,79800.0
2010-08-24 12:55:00,61.48,61.53,61.43,61.46,47300.0,48.7417,48.7813,48.7021,48.7258,47300.0
2010-08-24 13:00:00,61.46,61.48,61.28,61.3,42600.0,48.7258,48.7417,48.5831,48.599,42600.0
2010-08-24 13:05:00,61.3,61.35,61.28,61.33,91300.0,48.599,48.6386,48.5831,48.6228,91300.0
2010-08-24 13:10:00,61.33,61.4,61.32,61.36,41400.0,48.6228,48.6783,48.6148,48.6466,41400.0
2010-08-24 13:15:00,61.36,61.38,61.31,61.33,35000.0,48.6466,48.6624,48.6069,48.6228,35000.0
2010-08-24 13:20:00,61.34,61.4,61.31,61.37,57700.0,48.6307,48.6783,48.6069,48.6545,57700.0
2010-08-24 13:25:00,61.37,61.45,61.35,61.44,87300.0,48.6545,48.7179,48.6386,48.71,87300.0
2010-08-24 13:30:00,61.45,61.47,61.37,61.47,81700.0,48.7179,48.7338,48.6545,48.7338,81700.0
2010-08-24 13:35:00,61.47,61.6,61.47,61.55,30300.0,48.7338,48.8368,48.7338,48.7972,30300.0
2010-08-24 13:40:00,61.57,61.62,61.42,61.44,135100.0,48.8131,48.8527,48.6941,48.71,135100.0
2010-08-24 13:45:00,61.44,61.47,61.33,61.4,119300.0,48.71,48.7338,48.6228,48.6783,119300.0
2010-08-24 13:50:00,61.4,61.41,61.3,61.3,45900.0,48.6783,48.6862,48.599,48.599,45900.0
2010-08-24 13:55:00,61.3,61.38,61.3,61.35,29600.0,48.599,48.6624,48.599,48.6386,29600.0
2010-08-24 14:00:00,61.36,61.41,61.26,61.35,753500.0,48.6466,48.6862,48.5673,48.6386,753500.0
2010-08-24 14:05:00,61.34,61.4,61.3,61.33,46200.0,48.6307,48.6783,48.599,48.6228,46200.0
2010-08-24 14:10:00,61.33,61.36,61.27,61.35,39900.0,48.6228,48.6466,48.5752,48.6386,39900.0
2010-08-24 14:15:00,61.35,61.39,61.23,61.25,153600.0,48.6386,48.6703,48.5435,48.5594,153600.0
2010-08-24 14:20:00,61.24,61.26,61.15,61.23,75000.0,48.5514,48.5673,48.4801,48.5435,75000.0
2010-08-24 14:25:00,61.24,61.28,61.02,61.09,63400.0,48.5514,48.5831,48.377,48.4325,63400.0
2010-08-24 14:30:00,61.07,61.14,61.02,61.13,54100.0,48.4166,48.4721,48.377,48.4642,54100.0
2010-08-24 14:35:00,61.12,61.3,61.08,61.3,53200.0,48.4563,48.599,48.4246,48.599,53200.0
2010-08-24 14:40:00,61.3,61.38,61.26,61.32,140100.0,48.599,48.6624,48.5673,48.6148,140100.0
2010-08-24 14:45:00,61.33,61.36,61.24,61.26,75300.0,48.6228,48.6466,48.5514,48.5673,75300.0
2010-08-24 14:50:00,61.25,61.29,61.1,61.1,65900.0,48.5594,48.5911,48.4404,48.4404,65900.0
2010-08-24 14:55:00,61.1,61.29,61.05,61.26,75900.0,48.4404,48.5911,48.4008,48.5673,75900.0
2010-08-24 15:00:00,61.26,61.36,61.23,61.34,74500.0,48.5673,48.6466,48.5435,48.6307,74500.0
2010-08-24 15:05:00,61.33,61.42,61.31,61.39,55800.0,48.6228,48.6941,48.6069,48.6703,55800.0
2010-08-24 15:10:00,61.39,61.41,61.29,61.32,66500.0,48.6703,48.6862,48.5911,48.6148,66500.0
2010-08-24 15:15:00,61.31,61.36,61.28,61.31,60100.0,48.6069,48.6466,48.5831,48.6069,60100.0
2010-08-24 15:20:00,61.32,61.32,61.21,61.27,133200.0,48.6148,48.6148,48.5276,48.5752,133200.0
2010-08-24 15:25:00,61.27,61.43,61.27,61.33,129600.0,48.5752,48.7021,48.5752,48.6228,129600.0
2010-08-24 15:30:00,61.32,61.4,61.25,61.33,104100.0,48.6148,48.6783,48.5594,48.6228,104100.0
2010-08-24 15:35:00,61.33,61.38,61.07,61.12,155600.0,48.6228,48.6624,48.4166,48.4563,155600.0
2010-08-24 15:40:00,61.12,61.17,61.04,61.09,129400.0,48.4563,48.4959,48.3929,48.4325,129400.0
2010-08-24 15:45:00,61.09,61.09,61.0,61.02,227800.0,48.4325,48.4325,48.3612,48.377,227800.0
2010-08-24 15:50:00,61.02,61.05,60.84,60.84,226100.0,48.377,48.4008,48.2343,48.2343,226100.0
2010-08-24 15:55:00,60.84,60.9,60.81,60.88,496400.0,48.2343,48.2819,48.2105,48.266,496400.0
2010-08-25 09:30:00,60.49,60.87,60.31,60.54,133000.0,47.9568,48.2581,47.8141,47.9965,133000.0
2010-08-25 09:35:00,60.52,60.57,60.35,60.46,66700.0,47.9806,48.0202,47.8458,47.933,66700.0
2010-08-25 09:40:00,60.46,60.54,60.21,60.24,65200.0,47.933,47.9965,47.7348,47.7586,65200.0
2010-08-25 09:45:00,60.21,60.29,60.11,60.12,94700.0,47.7348,47.7983,47.6556,47.6635,94700.0
2010-08-25 09:50:00,60.11,60.15,59.91,60.02,229000.0,47.6556,47.6873,47.497,47.5842,229000.0
2010-08-25 09:55:00,60.02,60.03,59.61,59.69,168100.0,47.5842,47.5921,47.2592,47.3226,168100.0
2010-08-25 10:00:00,59.66,59.98,59.48,59.82,407000.0,47.2988,47.5525,47.1561,47.4256,407000.0
2010-08-25 10:05:00,59.81,60.21,59.78,60.14,166300.0,47.4177,47.7348,47.3939,47.6793,166300.0
2010-08-25 10:10:00,60.14,60.17,60.0,60.11,86100.0,47.6793,47.7031,47.5683,47.6556,86100.0
2010-08-25 10:15:00,60.12,60.26,60.01,60.03,103400.0,47.6635,47.7745,47.5763,47.5921,103400.0
2010-08-25 10:20:00,60.03,60.14,59.94,60.1,70800.0,47.5921,47.6793,47.5208,47.6476,70800.0
2010-08-25 10:25:00,60.11,60.2,60.08,60.12,33700.0,47.6556,47.7269,47.6318,47.6635,33700.0
2010-08-25 10:30:00,60.11,60.12,59.87,60.05,75200.0,47.6556,47.6635,47.4653,47.608,75200.0
2010-08-25 10:35:00,60.06,60.17,59.93,60.0,84600.0,47.6159,47.7031,47.5128,47.5683,84600.0
2010-08-25 10:40:00,60.0,60.12,59.99,60.12,71900.0,47.5683,47.6635,47.5604,47.6635,71900.0
2010-08-25 10:45:00,60.11,60.19,60.06,60.15,54200.0,47.6556,47.719,47.6159,47.6873,54200.0
2010-08-25 10:50:00,60.17,60.18,60.0,60.01,66100.0,47.7031,47.7111,47.5683,47.5763,66100.0
2010-08-25 10:55:00,60.01,60.33,60.0,60.23,60200.0,47.5763,47.83,47.5683,47.7507,60200.0
2010-08-25 11:00:00,60.24,60.52,60.22,60.48,130600.0,47.7586,47.9806,47.7428,47.9489,130600.0
2010-08-25 11:05:00,60.48,60.61,60.47,60.59,119900.0,47.9489,48.052,47.941,48.0361,119900.0
2010-08-25 11:10:00,60.59,60.64,60.51,60.59,147500.0,48.0361,48.0757,47.9727,48.0361,147500.0
2010-08-25 11:15:00,60.58,60.75,60.56,60.72,64500.0,48.0282,48.1629,48.0123,48.1392,64500.0
2010-08-25 11:20:00,60.72,60.79,60.69,60.75,84500.0,48.1392,48.1947,48.1154,48.1629,84500.0
2010-08-25 11:25:00,60.75,60.82,60.66,60.81,48600.0,48.1629,48.2184,48.0916,48.2105,48600.0
2010-08-25 11:30:00,60.81,60.81,60.65,60.66,22900.0,48.2105,48.2105,48.0837,48.0916,22900.0
2010-08-25 11:35:00,60.66,60.74,60.62,60.64,27100.0,48.0916,48.155,48.0599,48.0757,27100.0
2010-08-25 11:40:00,60.64,60.66,60.6,60.64,26500.0,48.0757,48.0916,48.044,48.0757,26500.0
2010-08-25 11:45:00,60.64,60.69,60.59,60.63,21700.0,48.0757,48.1154,48.0361,48.0678,21700.0
2010-08-25 11:50:00,60.62,60.67,60.58,60.65,20500.0,48.0599,48.0995,48.0282,48.0837,20500.0
2010-08-25 11:55:00,60.65,60.73,60.64,60.69,29000.0,48.0837,48.1471,48.0757,48.1154,29000.0
2010-08-25 12:00:00,60.68,60.71,60.6,60.69,31600.0,48.1075,48.1312,48.044,48.1154,31600.0
2010-08-25 12:05:00,60.7,60.71,60.54,60.55,24600.0,48.1233,48.1312,47.9965,48.0044,24600.0
2010-08-25 12:10:00,60.55,60.69,60.53,60.61,28600.0,48.0044,48.1154,47.9885,48.052,28600.0
2010-08-25 12:15:00,60.61,60.61,60.5,60.54,19900.0,48.052,48.052,47.9647,47.9965,19900.0
2010-08-25 12:20:00,60.54,60.54,60.4,60.4,26500.0,47.9965,47.9965,47.8855,47.8855,26500.0
2010-08-25 12:25:00,60.42,60.5,60.42,60.45,16800.0,47.9013,47.9647,47.9013,47.9251,16800.0
2010-08-25 12:30:00,60.43,60.52,60.33,60.35,51200.0,47.9093,47.9806,47.83,47.8458,51200.0
2010-08-25 12:35:00,60.35,60.39,60.33,60.34,13100.0,47.8458,47.8775,47.83,47.8379,13100.0
2010-08-25 12:40:00,60.33,60.34,60.25,60.31,45000.0,47.83,47.8379,47.7665,47.8141,45000.0
2010-08-25 12:45:00,60.31,60.33,60.25,60.31,18200.0,47.8141,47.83,47.7665,47.8141,18200.0
2010-08-25 12:50:00,60.32,60.39,60.3,60.31,17600.0,47.822,47.8775,47.8062,47.8141,17600.0
2010-08-25 12:55:00,60.31,60.32,60.23,60.29,26200.0,47.8141,47.822,47.7507,47.7983,26200.0
2010-08-25 13:00:00,60.28,60.42,60.23,60.42,20400.0,47.7903,47.9013,47.7507,47.9013,20400.0
2010-08-25 13:05:00,60.42,60.43,60.33,60.4,33100.0,47.9013,47.9093,47.83,47.8855,33100.0
2010-08-25 13:10:00,60.4,60.52,60.4,60.52,35000.0,47.8855,47.9806,47.8855,47.9806,35000.0
2010-08-25 13:15:00,60.52,60.54,60.38,60.49,26700.0,47.9806,47.9965,47.8696,47.9568,26700.0
2010-08-25 13:20:00,60.49,60.49,60.37,60.43,19900.0,47.9568,47.9568,47.8617,47.9093,19900.0
2010-08-25 13:25:00,60.44,60.49,60.36,60.38,16300.0,47.9172,47.9568,47.8538,47.8696,16300.0
2010-08-25 13:30:00,60.37,60.4,60.33,60.38,12800.0,47.8617,47.8855,47.83,47.8696,12800.0
2010-08-25 13:35:00,60.36,60.45,60.34,60.45,19400.0,47.8538,47.9251,47.8379,47.9251,19400.0
2010-08-25 13:40:00,60.45,60.54,60.43,60.53,16200.0,47.9251,47.9965,47.9093,47.9885,16200.0
2010-08-25 13:45:00,60.54,60.6,60.51,60.53,31500.0,47.9965,48.044,47.9727,47.9885,31500.0
2010-08-25 13:50:00,60.53,60.53,60.45,60.48,23800.0,47.9885,47.9885,47.9251,47.9489,23800.0
2010-08-25 13:55:00,60.51,60.56,60.51,60.51,20000.0,47.9727,48.0123,47.9727,47.9727,20000.0
2010-08-25 14:00:00,60.51,60.6,60.51,60.6,25800.0,47.9727,48.044,47.9727,48.044,25800.0
2010-08-25 14:05:00,60.6,60.71,60.6,60.66,52700.0,48.044,48.1312,48.044,48.0916,52700.0
2010-08-25 14:10:00,60.67,60.78,60.61,60.75,46600.0,48.0995,48.1867,48.052,48.1629,46600.0
2010-08-25 14:15:00,60.75,60.79,60.64,60.67,35200.0,48.1629,48.1947,48.0757,48.0995,35200.0
2010-08-25 14:20:00,60.67,60.7,60.63,60.65,26300.0,48.0995,48.1233,48.0678,48.0837,26300.0
2010-08-25 14:25:00,60.66,60.69,60.62,60.66,32300.0,48.0916,48.1154,48.0599,48.0916,32300.0
2010-08-25 14:30:00,60.66,60.8,60.64,60.78,54700.0,48.0916,48.2026,48.0757,48.1867,54700.0
2010-08-25 14:35:00,60.78,60.97,60.77,60.88,73700.0,48.1867,48.3374,48.1788,48.266,73700.0
2010-08-25 14:40:00,60.89,60.98,60.87,60.93,36000.0,48.2739,48.3453,48.2581,48.3057,36000.0
2010-08-25 14:45:00,60.92,60.99,60.89,60.92,38900.0,48.2977,48.3532,48.2739,48.2977,38900.0
2010-08-25 14:50:00,60.93,60.95,60.85,60.91,50200.0,48.3057,48.3215,48.2422,48.2898,50200.0
2010-08-25 14:55:00,60.9,60.95,60.85,60.92,25400.0,48.2819,48.3215,48.2422,48.2977,25400.0
2010-08-25 15:00:00,60.93,61.0,60.86,60.87,57100.0,48.3057,48.3612,48.2502,48.2581,57100.0
2010-08-25 15:05:00,60.88,60.92,60.84,60.87,34600.0,48.266,48.2977,48.2343,48.2581,34600.0
2010-08-25 15:10:00,60.87,60.94,60.86,60.93,29300.0,48.2581,48.3136,48.2502,48.3057,29300.0
2010-08-25 15:15:00,60.92,60.95,60.73,60.76,57400.0,48.2977,48.3215,48.1471,48.1709,57400.0
2010-08-25 15:20:00,60.75,60.78,60.62,60.7,44400.0,48.1629,48.1867,48.0599,48.1233,44400.0
2010-08-25 15:25:00,60.71,60.74,60.6,60.6,28600.0,48.1312,48.155,48.044,48.044,28600.0
2010-08-25 15:30:00,60.61,60.95,60.6,60.94,67800.0,48.052,48.3215,48.044,48.3136,67800.0
2010-08-25 15:35:00,60.93,60.98,60.87,60.9,57700.0,48.3057,48.3453,48.2581,48.2819,57700.0
2010-08-25 15:40:00,60.89,61.0,60.85,60.99,91600.0,48.2739,48.3612,48.2422,48.3532,91600.0
2010-08-25 15:45:00,60.99,61.11,60.96,60.99,107400.0,48.3532,48.4484,48.3294,48.3532,107400.0
2010-08-25 15:50:00,60.99,61.03,60.77,60.78,133900.0,48.3532,48.3849,48.1788,48.1867,133900.0
2010-08-25 15:55:00,60.79,60.83,60.74,60.76,240300.0,48.1947,48.2264,48.155,48.1709,240300.0
2010-08-26 09:30:00,61.36,61.89,61.09,61.61,140600.0,48.6466,49.0667,48.4325,48.8448,140600.0
2010-08-26 09:35:00,61.55,61.77,61.52,61.6,93500.0,48.7972,48.9716,48.7734,48.8368,93500.0
2010-08-26 09:40:00,61.58,61.8,61.52,61.77,44700.0,48.821,48.9954,48.7734,48.9716,44700.0
2010-08-26 09:45:00,61.79,61.86,61.68,61.7,76600.0,48.9875,49.043,48.9003,48.9161,76600.0
2010-08-26 09:50:00,61.7,61.71,61.51,61.53,65100.0,48.9161,48.924,48.7655,48.7813,65100.0
2010-08-26 09:55:00,61.53,61.89,61.53,61.87,72000.0,48.7813,49.0667,48.7813,49.0509,72000.0
2010-08-26 10:00:00,61.85,62.06,61.83,61.98,172000.0,49.035,49.2015,49.0192,49.1381,172000.0
2010-08-26 10:05:00,62.0,62.06,61.84,62.04,107000.0,49.154,49.2015,49.0271,49.1857,107000.0
2010-08-26 10:10:00,62.06,62.19,62.01,62.17,88300.0,49.2015,49.3046,49.1619,49.2887,88300.0
2010-08-26 10:15:00,62.16,62.34,62.06,62.22,78800.0,49.2808,49.4235,49.2015,49.3284,78800.0
2010-08-26 10:20:00,62.21,62.22,62.04,62.22,86100.0,49.3204,49.3284,49.1857,49.3284,86100.0
2010-08-26 10:25:00,62.21,62.24,62.09,62.23,44500.0,49.3204,49.3442,49.2253,49.3363,44500.0
2010-08-26 10:30:00,62.23,62.35,62.2,62.3,112900.0,49.3363,49.4314,49.3125,49.3918,112900.0
2010-08-26 10:35:00,62.29,62.51,62.28,62.48,72000.0,49.3839,49.5583,49.3759,49.5345,72000.0
2010-08-26 10:40:00,62.46,62.56,62.42,62.42,60000.0,49.5186,49.5979,49.4869,49.4869,60000.0
2010-08-26 10:45:00,62.42,62.49,62.35,62.45,49100.0,49.4869,49.5424,49.4314,49.5107,49100.0
2010-08-26 10:50:00,62.45,62.53,62.38,62.42,67400.0,49.5107,49.5741,49.4552,49.4869,67400.0
2010-08-26 10:55:00,62.42,62.42,62.26,62.29,72100.0,49.4869,49.4869,49.3601,49.3839,72100.0
2010-08-26 11:00:00,62.28,62.28,62.02,62.09,71000.0,49.3759,49.3759,49.1698,49.2253,71000.0
2010-08-26 11:05:00,62.09,62.09,61.7,61.73,199800.0,49.2253,49.2253,48.9161,48.9399,199800.0
2010-08-26 11:10:00,61.73,61.9,61.68,61.87,81400.0,48.9399,49.0747,48.9003,49.0509,81400.0
2010-08-26 11:15:00,61.87,62.0,61.83,61.96,80000.0,49.0509,49.154,49.0192,49.1222,80000.0
2010-08-26 11:20:00,61.95,61.98,61.92,61.94,35400.0,49.1143,49.1381,49.0905,49.1064,35400.0
2010-08-26 11:25:00,61.93,62.0,61.93,61.97,30500.0,49.0985,49.154,49.0985,49.1302,30500.0
2010-08-26 11:30:00,61.98,61.99,61.93,61.97,30500.0,49.1381,49.146,49.0985,49.1302,30500.0
2010-08-26 11:35:00,61.98,62.03,61.93,61.96,54100.0,49.1381,49.1777,49.0985,49.1222,54100.0
2010-08-26 11:40:00,61.94,62.0,61.83,61.96,67000.0,49.1064,49.154,49.0192,49.1222,67000.0
2010-08-26 11:45:00,61.96,61.98,61.82,61.88,57400.0,49.1222,49.1381,49.0113,49.0588,57400.0
2010-08-26 11:50:00,61.89,61.92,61.77,61.8,81800.0,49.0667,49.0905,48.9716,48.9954,81800.0
2010-08-26 11:55:00,61.8,62.0,61.79,61.98,58700.0,48.9954,49.154,48.9875,49.1381,58700.0
2010-08-26 12:00:00,62.0,62.0,61.82,61.9,69700.0,49.154,49.154,49.0113,49.0747,69700.0
2010-08-26 12:05:00,61.89,61.89,61.81,61.82,40200.0,49.0667,49.0667,49.0033,49.0113,40200.0
2010-08-26 12:10:00,61.82,61.84,61.79,61.83,16100.0,49.0113,49.0271,48.9875,49.0192,16100.0
2010-08-26 12:15:00,61.82,61.82,61.7,61.73,23400.0,49.0113,49.0113,48.9161,48.9399,23400.0
2010-08-26 12:20:00,61.72,61.9,61.71,61.87,19600.0,48.932,49.0747,48.924,49.0509,19600.0
2010-08-26 12:25:00,61.87,61.87,61.77,61.77,13600.0,49.0509,49.0509,48.9716,48.9716,13600.0
2010-08-26 12:30:00,61.78,61.79,61.76,61.77,8800.0,48.9795,48.9875,48.9637,48.9716,8800.0
2010-08-26 12:35:00,61.76,61.79,61.73,61.73,13800.0,48.9637,48.9875,48.9399,48.9399,13800.0
2010-08-26 12:40:00,61.73,61.82,61.64,61.82,66100.0,48.9399,49.0113,48.8685,49.0113,66100.0
2010-08-26 12:45:00,61.82,61.91,61.8,61.9,54300.0,49.0113,49.0826,48.9954,49.0747,54300.0
2010-08-26 12:50:00,61.92,61.93,61.72,61.74,30100.0,49.0905,49.0985,48.932,48.9478,30100.0
2010-08-26 12:55:00,61.75,61.85,61.67,61.82,45300.0,48.9558,49.035,48.8923,49.0113,45300.0
2010-08-26 13:00:00,61.83,61.86,61.73,61.75,27600.0,49.0192,49.043,48.9399,48.9558,27600.0
2010-08-26 13:05:00,61.75,61.75,61.65,61.67,11300.0,48.9558,48.9558,48.8765,48.8923,11300.0
2010-08-26 13:10:00,61.67,61.7,61.57,61.61,29300.0,48.8923,48.9161,48.8131,48.8448,29300.0
2010-08-26 13:15:00,61.62,61.72,61.62,61.71,12000.0,48.8527,48.932,48.8527,48.924,12000.0
2010-08-26 13:20:00,61.71,61.75,61.68,61.73,29400.0,48.924,48.9558,48.9003,48.9399,29400.0
2010-08-26 13:25:00,61.74,61.74,61.66,61.7,15700.0,48.9478,48.9478,48.8844,48.9161,15700.0
2010-08-26 13:30:00,61.71,61.8,61.68,61.79,17100.0,48.924,48.9954,48.9003,48.9875,17100.0
2010-08-26 13:35:00,61.78,61.78,61.66,61.67,14500.0,48.9795,48.9795,48.8844,48.8923,14500.0
2010-08-26 13:40:00,61.67,61.71,61.64,61.64,14000.0,48.8923,48.924,48.8685,48.8685,14000.0
2010-08-26 13:45:00,61.65,61.71,61.65,61.65,10900.0,48.8765,48.924,48.8765,48.8765,10900.0
2010-08-26 13:50:00,61.65,61.68,61.65,61.68,10000.0,48.8765,48.9003,48.8765,48.9003,10000.0
2010-08-26 13:55:00,61.67,61.67,61.5,61.51,29300.0,48.8923,48.8923,48.7576,48.7655,29300.0
2010-08-26 14:00:00,61.5,61.6,61.49,61.49,33800.0,48.7576,48.8368,48.7496,48.7496,33800.0
2010-08-26 14:05:00,61.49,61.52,61.39,61.47,40000.0,48.7496,48.7734,48.6703,48.7338,40000.0
2010-08-26 14:10:00,61.47,61.47,61.26,61.29,76400.0,48.7338,48.7338,48.5673,48.5911,76400.0
2010-08-26 14:15:00,61.29,61.31,61.21,61.29,38500.0,48.5911,48.6069,48.5276,48.5911,38500.0
2010-08-26 14:20:00,61.3,61.39,61.3,61.36,27600.0,48.599,48.6703,48.599,48.6466,27600.0
2010-08-26 14:25:00,61.36,61.42,61.34,61.36,16200.0,48.6466,48.6941,48.6307,48.6466,16200.0
2010-08-26 14:30:00,61.35,61.35,61.22,61.29,42500.0,48.6386,48.6386,48.5356,48.5911,42500.0
2010-08-26 14:35:00,61.29,61.33,61.25,61.3,40700.0,48.5911,48.6228,48.5594,48.599,40700.0
2010-08-26 14:40:00,61.3,61.37,61.25,61.35,42700.0,48.599,48.6545,48.5594,48.6386,42700.0
2010-08-26 14:45:00,61.34,61.44,61.3,61.37,96300.0,48.6307,48.71,48.599,48.6545,96300.0
2010-08-26 14:50:00,61.38,61.4,61.27,61.27,29800.0,48.6624,48.6783,48.5752,48.5752,29800.0
2010-08-26 14:55:00,61.26,61.29,61.07,61.15,78100.0,48.5673,48.5911,48.4166,48.4801,78100.0
2010-08-26 15:00:00,61.15,61.21,61.13,61.21,51200.0,48.4801,48.5276,48.4642,48.5276,51200.0
2010-08-26 15:05:00,61.21,61.3,61.17,61.28,100800.0,48.5276,48.599,48.4959,48.5831,100800.0
2010-08-26 15:10:00,61.29,61.32,61.23,61.27,43100.0,48.5911,48.6148,48.5435,48.5752,43100.0
2010-08-26 15:15:00,61.28,61.53,61.24,61.53,100000.0,48.5831,48.7813,48.5514,48.7813,100000.0
2010-08-26 15:20:00,61.53,61.64,61.5,61.53,60500.0,48.7813,48.8685,48.7576,48.7813,60500.0
2010-08-26 15:25:00,61.52,61.52,61.4,61.43,37900.0,48.7734,48.7734,48.6783,48.7021,37900.0
2010-08-26 15:30:00,61.42,61.46,61.35,61.44,38900.0,48.6941,48.7258,48.6386,48.71,38900.0
2010-08-26 15:35:00,61.44,61.51,61.4,61.48,43500.0,48.71,48.7655,48.6783,48.7417,43500.0
2010-08-26 15:40:00,61.48,61.72,61.43,61.67,78600.0,48.7417,48.932,48.7021,48.8923,78600.0
2010-08-26 15:45:00,61.65,61.69,61.49,61.56,95100.0,48.8765,48.9082,48.7496,48.8051,95100.0
2010-08-26 15:50:00,61.56,61.59,61.39,61.47,110200.0,48.8051,48.8289,48.6703,48.7338,110200.0
2010-08-26 15:55:00,61.46,61.55,61.27,61.31,269500.0,48.7258,48.7972,48.5752,48.6069,269500.0
2010-08-27 09:30:00,61.13,61.66,61.02,61.63,164400.0,48.4642,48.8844,48.377,48.8606,164400.0
2010-08-27 09:35:00,61.63,61.82,61.3,61.59,106900.0,48.8606,49.0113,48.599,48.8289,106900.0
2010-08-27 09:40:00,61.58,61.73,61.01,61.01,82800.0,48.821,48.9399,48.3691,48.3691,82800.0
2010-08-27 09:45:00,61.0,61.19,60.9,60.93,105000.0,48.3612,48.5118,48.2819,48.3057,105000.0
2010-08-27 09:50:00,60.93,61.15,60.92,61.15,65200.0,48.3057,48.4801,48.2977,48.4801,65200.0
2010-08-27 09:55:00,61.18,61.51,61.1,61.14,130700.0,48.5039,48.7655,48.4404,48.4721,130700.0
2010-08-27 10:00:00,61.14,61.25,60.7,60.85,233600.0,48.4721,48.5594,48.1233,48.2422,233600.0
2010-08-27 10:05:00,60.85,61.04,60.57,60.95,141400.0,48.2422,48.3929,48.0202,48.3215,141400.0
2010-08-27 10:10:00,60.95,61.5,60.94,61.36,144700.0,48.3215,48.7576,48.3136,48.6466,144700.0
2010-08-27 10:15:00,61.38,61.66,61.36,61.58,64500.0,48.6624,48.8844,48.6466,48.821,64500.0
2010-08-27 10:20:00,61.55,61.72,61.5,61.69,131600.0,48.7972,48.932,48.7576,48.9082,131600.0
2010-08-27 10:25:00,61.7,62.27,61.69,62.24,138300.0,48.9161,49.368,48.9082,49.3442,138300.0
2010-08-27 10:30:00,62.24,62.61,62.19,62.47,255500.0,49.3442,49.6376,49.3046,49.5266,255500.0
2010-08-27 10:35:00,62.47,62.84,62.45,62.79,303100.0,49.5266,49.8199,49.5107,49.7803,303100.0
2010-08-27 10:40:00,62.8,62.85,62.54,62.6,202000.0,49.7882,49.8278,49.5821,49.6296,202000.0
2010-08-27 10:45:00,62.59,62.71,62.5,62.53,88700.0,49.6217,49.7168,49.5504,49.5741,88700.0
2010-08-27 10:50:00,62.51,62.58,62.36,62.49,69700.0,49.5583,49.6138,49.4394,49.5424,69700.0
2010-08-27 10:55:00,62.46,62.48,62.28,62.45,97900.0,49.5186,49.5345,49.3759,49.5107,97900.0
2010-08-27 11:00:00,62.48,62.66,62.47,62.65,61600.0,49.5345,49.6772,49.5266,49.6693,61600.0
2010-08-27 11:05:00,62.66,62.83,62.62,62.71,89700.0,49.6772,49.812,49.6455,49.7168,89700.0
2010-08-27 11:10:00,62.73,62.84,62.71,62.77,48800.0,49.7327,49.8199,49.7168,49.7644,48800.0
2010-08-27 11:15:00,62.77,63.03,62.77,62.89,103500.0,49.7644,49.9705,49.7644,49.8596,103500.0
2010-08-27 11:20:00,62.88,63.02,62.83,63.02,47200.0,49.8516,49.9626,49.812,49.9626,47200.0
2010-08-27 11:25:00,63.02,63.14,62.93,63.11,69200.0,49.9626,50.0578,49.8913,50.034,69200.0
2010-08-27 11:30:00,63.12,63.19,63.01,63.08,66100.0,50.0419,50.0974,49.9547,50.0102,66100.0
2010-08-27 11:35:00,63.07,63.15,63.02,63.03,84500.0,50.0023,50.0657,49.9626,49.9705,84500.0
2010-08-27 11:40:00,63.03,63.09,62.95,63.0,73400.0,49.9705,50.0181,49.9071,49.9468,73400.0
2010-08-27 11:45:00,63.0,63.13,63.0,63.01,52200.0,49.9468,50.0498,49.9468,49.9547,52200.0
2010-08-27 11:50:00,63.03,63.09,62.92,62.95,47700.0,49.9705,50.0181,49.8833,49.9071,47700.0
2010-08-27 11:55:00,62.92,63.04,62.92,63.03,50000.0,49.8833,49.9785,49.8833,49.9705,50000.0
2010-08-27 12:00:00,63.02,63.06,62.9,63.0,98300.0,49.9626,49.9943,49.8675,49.9468,98300.0
2010-08-27 12:05:00,63.0,63.06,62.98,62.99,38400.0,49.9468,49.9943,49.9309,49.9388,38400.0
2010-08-27 12:10:00,62.99,63.05,62.96,63.03,45800.0,49.9388,49.9864,49.9151,49.9705,45800.0
2010-08-27 12:15:00,63.03,63.05,62.99,63.04,29600.0,49.9705,49.9864,49.9388,49.9785,29600.0
2010-08-27 12:20:00,63.05,63.09,62.9,63.01,43900.0,49.9864,50.0181,49.8675,49.9547,43900.0
2010-08-27 12:25:00,63.01,63.03,62.95,63.0,39600.0,49.9547,49.9705,49.9071,49.9468,39600.0
2010-08-27 12:30:00,63.0,63.11,62.97,63.05,42100.0,49.9468,50.034,49.923,49.9864,42100.0
2010-08-27 12:35:00,63.05,63.14,62.96,62.97,33900.0,49.9864,50.0578,49.9151,49.923,33900.0
2010-08-27 12:40:00,62.97,63.03,62.92,62.97,38600.0,49.923,49.9705,49.8833,49.923,38600.0
2010-08-27 12:45:00,62.98,63.05,62.92,62.96,37300.0,49.9309,49.9864,49.8833,49.9151,37300.0
2010-08-27 12:50:00,62.97,62.98,62.92,62.95,37400.0,49.923,49.9309,49.8833,49.9071,37400.0
2010-08-27 12:55:00,62.96,62.99,62.9,62.96,88200.0,49.9151,49.9388,49.8675,49.9151,88200.0
2010-08-27 13:00:00,62.96,62.97,62.92,62.94,59200.0,49.9151,49.923,49.8833,49.8992,59200.0
2010-08-27 13:05:00,62.95,63.03,62.93,63.03,68800.0,49.9071,49.9705,49.8913,49.9705,68800.0
2010-08-27 13:10:00,63.03,63.05,62.88,62.88,44600.0,49.9705,49.9864,49.8516,49.8516,44600.0
2010-08-27 13:15:00,62.88,62.94,62.87,62.89,37100.0,49.8516,49.8992,49.8437,49.8596,37100.0
2010-08-27 13:20:00,62.9,62.98,62.9,62.95,74900.0,49.8675,49.9309,49.8675,49.9071,74900.0
2010-08-27 13:25:00,62.95,63.13,62.91,63.13,55500.0,49.9071,50.0498,49.8754,50.0498,55500.0
2010-08-27 13:30:00,63.13,63.2,63.08,63.15,51500.0,50.0498,50.1053,50.0102,50.0657,51500.0
2010-08-27 13:35:00,63.14,63.25,63.06,63.08,37300.0,50.0578,50.145,49.9943,50.0102,37300.0
2010-08-27 13:40:00,63.09,63.13,62.95,62.96,31500.0,50.0181,50.0498,49.9071,49.9151,31500.0
2010-08-27 13:45:00,62.95,63.05,62.91,62.92,20000.0,49.9071,49.9864,49.8754,49.8833,20000.0
2010-08-27 13:50:00,62.93,63.09,62.93,63.07,19600.0,49.8913,50.0181,49.8913,50.0023,19600.0
2010-08-27 13:55:00,63.06,63.16,62.99,63.09,50100.0,49.9943,50.0736,49.9388,50.0181,50100.0
2010-08-27 14:00:00,63.09,63.16,62.95,62.96,81300.0,50.0181,50.0736,49.9071,49.9151,81300.0
2010-08-27 14:05:00,62.97,63.04,62.81,62.98,102100.0,49.923,49.9785,49.7961,49.9309,102100.0
2010-08-27 14:10:00,62.97,63.04,62.87,62.87,28400.0,49.923,49.9785,49.8437,49.8437,28400.0
2010-08-27 14:15:00,62.88,63.03,62.86,63.0,47700.0,49.8516,49.9705,49.8358,49.9468,47700.0
2010-08-27 14:20:00,62.99,63.03,62.96,63.0,32900.0,49.9388,49.9705,49.9151,49.9468,32900.0
2010-08-27 14:25:00,63.0,63.07,62.99,63.07,30000.0,49.9468,50.0023,49.9388,50.0023,30000.0
2010-08-27 14:30:00,63.07,63.13,63.05,63.08,41400.0,50.0023,50.0498,49.9864,50.0102,41400.0
2010-08-27 14:35:00,63.07,63.2,63.06,63.2,38500.0,50.0023,50.1053,49.9943,50.1053,38500.0
2010-08-27 14:40:00,63.2,63.24,63.16,63.23,74400.0,50.1053,50.137,50.0736,50.1291,74400.0
2010-08-27 14:45:00,63.23,63.3,63.1,63.14,34300.0,50.1291,50.1846,50.026,50.0578,34300.0
2010-08-27 14:50:00,63.13,63.17,63.06,63.07,38000.0,50.0498,50.0815,49.9943,50.0023,38000.0
2010-08-27 14:55:00,63.07,63.15,63.05,63.11,37200.0,50.0023,50.0657,49.9864,50.034,37200.0
2010-08-27 15:00:00,63.12,63.12,63.0,63.04,47800.0,50.0419,50.0419,49.9468,49.9785,47800.0
2010-08-27 15:05:00,63.03,63.13,63.0,63.1,45700.0,49.9705,50.0498,49.9468,50.026,45700.0
2010-08-27 15:10:00,63.1,63.12,63.0,63.08,70200.0,50.026,50.0419,49.9468,50.0102,70200.0
2010-08-27 15:15:00,63.1,63.1,62.98,63.0,81700.0,50.026,50.026,49.9309,49.9468,81700.0
2010-08-27 15:20:00,62.99,63.06,62.94,63.05,217500.0,49.9388,49.9943,49.8992,49.9864,217500.0
2010-08-27 15:25:00,63.06,63.18,63.0,63.13,71300.0,49.9943,50.0895,49.9468,50.0498,71300.0
2010-08-27 15:30:00,63.14,63.19,63.0,63.04,94400.0,50.0578,50.0974,49.9468,49.9785,94400.0
2010-08-27 15:35:00,63.05,63.13,63.04,63.11,72300.0,49.9864,50.0498,49.9785,50.034,72300.0
2010-08-27 15:40:00,63.11,63.28,63.07,63.25,83700.0,50.034,50.1687,50.0023,50.145,83700.0
2010-08-27 15:45:00,63.25,63.28,63.19,63.26,119100.0,50.145,50.1687,50.0974,50.1529,119100.0
2010-08-27 15:50:00,63.26,63.34,63.23,63.28,192700.0,50.1529,50.2163,50.1291,50.1687,192700.0
2010-08-27 15:55:00,63.28,63.29,63.14,63.2,300400.0,50.1687,50.1767,50.0578,50.1053,300400.0
2010-08-30 09:30:00,63.0,63.0,62.73,62.81,92100.0,49.9468,49.9468,49.7327,49.7961,92100.0
2010-08-30 09:35:00,62.84,63.06,62.77,62.87,61000.0,49.8199,49.9943,49.7644,49.8437,61000.0
2010-08-30 09:40:00,62.89,63.07,62.85,63.01,49100.0,49.8596,50.0023,49.8278,49.9547,49100.0
2010-08-30 09:45:00,62.98,63.05,62.92,62.94,31100.0,49.9309,49.9864,49.8833,49.8992,31100.0
2010-08-30 09:50:00,62.95,63.03,62.82,62.95,45100.0,49.9071,49.9705,49.8041,49.9071,45100.0
2010-08-30 09:55:00,62.92,63.17,62.92,63.13,49400.0,49.8833,50.0815,49.8833,50.0498,49400.0
2010-08-30 10:00:00,63.14,63.15,63.0,63.07,47000.0,50.0578,50.0657,49.9468,50.0023,47000.0
2010-08-30 10:05:00,63.05,63.13,63.01,63.05,38100.0,49.9864,50.0498,49.9547,49.9864,38100.0
2010-08-30 10:10:00,63.04,63.06,62.86,63.06,40100.0,49.9785,49.9943,49.8358,49.9943,40100.0
2010-08-30 10:15:00,63.05,63.05,62.83,62.96,51600.0,49.9864,49.9864,49.812,49.9151,51600.0
2010-08-30 10:20:00,62.95,62.97,62.82,62.9,37700.0,49.9071,49.923,49.8041,49.8675,37700.0
2010-08-30 10:25:00,62.89,62.93,62.79,62.89,53800.0,49.8596,49.8913,49.7803,49.8596,53800.0
2010-08-30 10:30:00,62.89,62.9,62.76,62.87,43700.0,49.8596,49.8675,49.7565,49.8437,43700.0
2010-08-30 10:35:00,62.87,62.95,62.84,62.92,34700.0,49.8437,49.9071,49.8199,49.8833,34700.0
2010-08-30 10:40:00,62.92,62.93,62.79,62.86,44600.0,49.8833,49.8913,49.7803,49.8358,44600.0
2010-08-30 10:45:00,62.87,63.0,62.85,63.0,37700.0,49.8437,49.9468,49.8278,49.9468,37700.0
2010-08-30 10:50:00,63.02,63.13,63.0,63.08,46000.0,49.9626,50.0498,49.9468,50.0102,46000.0
2010-08-30 10:55:00,63.08,63.19,63.08,63.15,44600.0,50.0102,50.0974,50.0102,50.0657,44600.0
2010-08-30 11:00:00,63.16,63.18,63.0,63.03,44300.0,50.0736,50.0895,49.9468,49.9705,44300.0
2010-08-30 11:05:00,63.03,63.05,62.87,62.94,25700.0,49.9705,49.9864,49.8437,49.8992,25700.0
2010-08-30 11:10:00,62.94,62.95,62.79,62.8,24700.0,49.8992,49.9071,49.7803,49.7882,24700.0
2010-08-30 11:15:00,62.8,62.91,62.7,62.89,44400.0,49.7882,49.8754,49.7089,49.8596,44400.0
2010-08-30 11:20:00,62.89,62.91,62.75,62.86,45500.0,49.8596,49.8754,49.7486,49.8358,45500.0
2010-08-30 11:25:00,62.86,62.9,62.77,62.79,23400.0,49.8358,49.8675,49.7644,49.7803,23400.0
2010-08-30 11:30:00,62.78,62.81,62.65,62.67,22300.0,49.7723,49.7961,49.6693,49.6851,22300.0
2010-08-30 11:35:00,62.67,62.72,62.56,62.59,30700.0,49.6851,49.7248,49.5979,49.6217,30700.0
2010-08-30 11:40:00,62.58,62.63,62.5,62.5,22300.0,49.6138,49.6534,49.5504,49.5504,22300.0
2010-08-30 11:45:00,62.51,62.58,62.44,62.58,41400.0,49.5583,49.6138,49.5028,49.6138,41400.0
2010-08-30 11:50:00,62.58,62.61,62.35,62.4,52300.0,49.6138,49.6376,49.4314,49.4711,52300.0
2010-08-30 11:55:00,62.39,62.53,62.37,62.48,19300.0,49.4632,49.5741,49.4473,49.5345,19300.0
2010-08-30 12:00:00,62.48,62.57,62.46,62.46,14100.0,49.5345,49.6059,49.5186,49.5186,14100.0
2010-08-30 12:05:00,62.48,62.54,62.43,62.54,18600.0,49.5345,49.5821,49.4949,49.5821,18600.0
2010-08-30 12:10:00,62.55,62.57,62.5,62.51,12900.0,49.59,49.6059,49.5504,49.5583,12900.0
2010-08-30 12:15:00,62.5,62.5,62.46,62.48,12000.0,49.5504,49.5504,49.5186,49.5345,12000.0
2010-08-30 12:20:00,62.5,62.52,62.46,62.49,10600.0,49.5504,49.5662,49.5186,49.5424,10600.0
2010-08-30 12:25:00,62.49,62.49,62.4,62.43,18500.0,49.5424,49.5424,49.4711,49.4949,18500.0
2010-08-30 12:30:00,62.43,62.46,62.39,62.42,15700.0,49.4949,49.5186,49.4632,49.4869,15700.0
2010-08-30 12:35:00,62.4,62.6,62.4,62.6,19700.0,49.4711,49.6296,49.4711,49.6296,19700.0
2010-08-30 12:40:00,62.59,62.64,62.59,62.64,12900.0,49.6217,49.6614,49.6217,49.6614,12900.0
2010-08-30 12:45:00,62.64,62.79,62.62,62.73,30600.0,49.6614,49.7803,49.6455,49.7327,30600.0
2010-08-30 12:50:00,62.74,62.76,62.68,62.68,19700.0,49.7406,49.7565,49.6931,49.6931,19700.0
2010-08-30 12:55:00,62.68,62.76,62.67,62.69,25900.0,49.6931,49.7565,49.6851,49.701,25900.0
2010-08-30 13:00:00,62.69,62.69,62.61,62.63,12000.0,49.701,49.701,49.6376,49.6534,12000.0
2010-08-30 13:05:00,62.63,62.74,62.62,62.74,18200.0,49.6534,49.7406,49.6455,49.7406,18200.0
2010-08-30 13:10:00,62.73,62.8,62.67,62.68,20000.0,49.7327,49.7882,49.6851,49.6931,20000.0
2010-08-30 13:15:00,62.69,62.79,62.65,62.74,17600.0,49.701,49.7803,49.6693,49.7406,17600.0
2010-08-30 13:20:00,62.72,62.72,62.56,62.67,20700.0,49.7248,49.7248,49.5979,49.6851,20700.0
2010-08-30 13:25:00,62.64,62.65,62.42,62.5,21000.0,49.6614,49.6693,49.4869,49.5504,21000.0
2010-08-30 13:30:00,62.5,62.54,62.49,62.51,18400.0,49.5504,49.5821,49.5424,49.5583,18400.0
2010-08-30 13:35:00,62.52,62.54,62.47,62.47,9900.0,49.5662,49.5821,49.5266,49.5266,9900.0
2010-08-30 13:40:00,62.46,62.63,62.44,62.59,18300.0,49.5186,49.6534,49.5028,49.6217,18300.0
2010-08-30 13:45:00,62.6,62.71,62.6,62.71,16600.0,49.6296,49.7168,49.6296,49.7168,16600.0
2010-08-30 13:50:00,62.7,62.7,62.6,62.6,12900.0,49.7089,49.7089,49.6296,49.6296,12900.0
2010-08-30 13:55:00,62.6,62.65,62.56,62.63,21100.0,49.6296,49.6693,49.5979,49.6534,21100.0
2010-08-30 14:00:00,62.63,62.67,62.54,62.54,15800.0,49.6534,49.6851,49.5821,49.5821,15800.0
2010-08-30 14:05:00,62.52,62.54,62.4,62.45,48900.0,49.5662,49.5821,49.4711,49.5107,48900.0
2010-08-30 14:10:00,62.45,62.51,62.45,62.49,29800.0,49.5107,49.5583,49.5107,49.5424,29800.0
2010-08-30 14:15:00,62.48,62.53,62.45,62.52,28600.0,49.5345,49.5741,49.5107,49.5662,28600.0
2010-08-30 14:20:00,62.52,62.52,62.46,62.47,28400.0,49.5662,49.5662,49.5186,49.5266,28400.0
2010-08-30 14:25:00,62.48,62.59,62.48,62.55,58600.0,49.5345,49.6217,49.5345,49.59,58600.0
2010-08-30 14:30:00,62.55,62.62,62.5,62.52,28700.0,49.59,49.6455,49.5504,49.5662,28700.0
2010-08-30 14:35:00,62.51,62.55,62.41,62.51,32300.0,49.5583,49.59,49.479,49.5583,32300.0
2010-08-30 14:40:00,62.5,62.61,62.49,62.57,28700.0,49.5504,49.6376,49.5424,49.6059,28700.0
2010-08-30 14:45:00,62.58,62.58,62.41,62.45,30500.0,49.6138,49.6138,49.479,49.5107,30500.0
2010-08-30 14:50:00,62.45,62.59,62.42,62.57,32400.0,49.5107,49.6217,49.4869,49.6059,32400.0
2010-08-30 14:55:00,62.57,62.57,62.46,62.5,17700.0,49.6059,49.6059,49.5186,49.5504,17700.0
2010-08-30 15:00:00,62.51,62.53,62.47,62.51,39300.0,49.5583,49.5741,49.5266,49.5583,39300.0
2010-08-30 15:05:00,62.52,62.58,62.45,62.45,51400.0,49.5662,49.6138,49.5107,49.5107,51400.0
2010-08-30 15:10:00,62.46,62.54,62.45,62.49,33800.0,49.5186,49.5821,49.5107,49.5424,33800.0
2010-08-30 15:15:00,62.49,62.49,62.39,62.4,66000.0,49.5424,49.5424,49.4632,49.4711,66000.0
2010-08-30 15:20:00,62.4,62.48,62.33,62.45,49800.0,49.4711,49.5345,49.4156,49.5107,49800.0
2010-08-30 15:25:00,62.45,62.47,62.35,62.38,49300.0,49.5107,49.5266,49.4314,49.4552,49300.0
2010-08-30 15:30:00,62.39,62.45,62.36,62.38,57400.0,49.4632,49.5107,49.4394,49.4552,57400.0
2010-08-30 15:35:00,62.37,62.5,62.36,62.47,43300.0,49.4473,49.5504,49.4394,49.5266,43300.0
2010-08-30 15:40:00,62.47,62.47,62.39,62.41,70100.0,49.5266,49.5266,49.4632,49.479,70100.0
2010-08-30 15:45:00,62.41,62.41,62.23,62.28,100200.0,49.479,49.479,49.3363,49.3759,100200.0
2010-08-30 15:50:00,62.27,62.31,62.24,62.25,117800.0,49.368,49.3997,49.3442,49.3522,117800.0
2010-08-30 15:55:00,62.26,62.27,62.1,62.11,314700.0,49.3601,49.368,49.2332,49.2412,314700.0
2010-08-31 09:30:00,62.0,62.07,61.75,61.8,118500.0,49.154,49.2095,48.9558,48.9954,118500.0
2010-08-31 09:35:00,61.77,61.87,61.76,61.8,140000.0,48.9716,49.0509,48.9637,48.9954,140000.0
2010-08-31 09:40:00,61.8,61.8,61.4,61.41,80800.0,48.9954,48.9954,48.6783,48.6862,80800.0
2010-08-31 09:45:00,61.4,62.0,61.38,61.87,155600.0,48.6783,49.154,48.6624,49.0509,155600.0
2010-08-31 09:50:00,61.94,62.18,61.64,61.71,183900.0,49.1064,49.2967,48.8685,48.924,183900.0
2010-08-31 09:55:00,61.7,61.87,61.45,61.72,106700.0,48.9161,49.0509,48.7179,48.932,106700.0
2010-08-31 10:00:00,61.72,62.04,61.67,61.88,197400.0,48.932,49.1857,48.8923,49.0588,197400.0
2010-08-31 10:05:00,61.86,62.0,61.84,61.95,57500.0,49.043,49.154,49.0271,49.1143,57500.0
2010-08-31 10:10:00,61.97,62.11,61.93,61.96,105500.0,49.1302,49.2412,49.0985,49.1222,105500.0
2010-08-31 10:15:00,61.99,62.14,61.84,61.84,45300.0,49.146,49.2649,49.0271,49.0271,45300.0
2010-08-31 10:20:00,61.83,61.94,61.73,61.75,65800.0,49.0192,49.1064,48.9399,48.9558,65800.0
2010-08-31 10:25:00,61.75,61.84,61.74,61.84,44100.0,48.9558,49.0271,48.9478,49.0271,44100.0
2010-08-31 10:30:00,61.85,61.97,61.78,61.87,34400.0,49.035,49.1302,48.9795,49.0509,34400.0
2010-08-31 10:35:00,61.87,61.88,61.56,61.64,49800.0,49.0509,49.0588,48.8051,48.8685,49800.0
2010-08-31 10:40:00,61.65,61.68,61.49,61.62,28200.0,48.8765,48.9003,48.7496,48.8527,28200.0
2010-08-31 10:45:00,61.6,61.69,61.52,61.6,63900.0,48.8368,48.9082,48.7734,48.8368,63900.0
2010-08-31 10:50:00,61.62,61.81,61.59,61.67,39700.0,48.8527,49.0033,48.8289,48.8923,39700.0
2010-08-31 10:55:00,61.65,61.81,61.64,61.76,25800.0,48.8765,49.0033,48.8685,48.9637,25800.0
2010-08-31 11:00:00,61.76,61.84,61.71,61.74,46400.0,48.9637,49.0271,48.924,48.9478,46400.0
2010-08-31 11:05:00,61.76,61.79,61.57,61.57,38000.0,48.9637,48.9875,48.8131,48.8131,38000.0
2010-08-31 11:10:00,61.58,61.58,61.43,61.53,49400.0,48.821,48.821,48.7021,48.7813,49400.0
2010-08-31 11:15:00,61.52,61.65,61.51,61.52,45900.0,48.7734,48.8765,48.7655,48.7734,45900.0
2010-08-31 11:20:00,61.52,61.71,61.52,61.63,70800.0,48.7734,48.924,48.7734,48.8606,70800.0
2010-08-31 11:25:00,61.63,61.66,61.53,61.54,35000.0,48.8606,48.8844,48.7813,48.7893,35000.0
2010-08-31 11:30:00,61.52,61.73,61.5,61.71,35300.0,48.7734,48.9399,48.7576,48.924,35300.0
2010-08-31 11:35:00,61.7,61.78,61.67,61.67,49800.0,48.9161,48.9795,48.8923,48.8923,49800.0
2010-08-31 11:40:00,61.67,61.72,61.6,61.62,39200.0,48.8923,48.932,48.8368,48.8527,39200.0
2010-08-31 11:45:00,61.6,61.63,61.58,61.6,23900.0,48.8368,48.8606,48.821,48.8368,23900.0
2010-08-31 11:50:00,61.6,61.86,61.6,61.78,42400.0,48.8368,49.043,48.8368,48.9795,42400.0
2010-08-31 11:55:00,61.78,61.82,61.72,61.74,22900.0,48.9795,49.0113,48.932,48.9478,22900.0
2010-08-31 12:00:00,61.75,61.85,61.74,61.76,34700.0,48.9558,49.035,48.9478,48.9637,34700.0
2010-08-31 12:05:00,61.77,61.79,61.72,61.73,32900.0,48.9716,48.9875,48.932,48.9399,32900.0
2010-08-31 12:10:00,61.73,61.76,61.67,61.71,58300.0,48.9399,48.9637,48.8923,48.924,58300.0
2010-08-31 12:15:00,61.7,61.75,61.67,61.74,18800.0,48.9161,48.9558,48.8923,48.9478,18800.0
2010-08-31 12:20:00,61.75,61.75,61.68,61.74,24800.0,48.9558,48.9558,48.9003,48.9478,24800.0
2010-08-31 12:25:00,61.74,61.75,61.67,61.71,26500.0,48.9478,48.9558,48.8923,48.924,26500.0
2010-08-31 12:30:00,61.72,61.76,61.71,61.72,32400.0,48.932,48.9637,48.924,48.932,32400.0
2010-08-31 12:35:00,61.73,61.75,61.68,61.68,24600.0,48.9399,48.9558,48.9003,48.9003,24600.0
2010-08-31 12:40:00,61.67,61.67,61.55,61.63,20100.0,48.8923,48.8923,48.7972,48.8606,20100.0
2010-08-31 12:45:00,61.63,61.71,61.62,61.68,13900.0,48.8606,48.924,48.8527,48.9003,13900.0
2010-08-31 12:50:00,61.67,61.72,61.55,61.55,17000.0,48.8923,48.932,48.7972,48.7972,17000.0
2010-08-31 12:55:00,61.55,61.56,61.43,61.43,24600.0,48.7972,48.8051,48.7021,48.7021,24600.0
2010-08-31 13:00:00,61.42,61.56,61.41,61.43,33000.0,48.6941,48.8051,48.6862,48.7021,33000.0
2010-08-31 13:05:00,61.43,61.45,61.4,61.42,38100.0,48.7021,48.7179,48.6783,48.6941,38100.0
2010-08-31 13:10:00,61.42,61.52,61.4,61.51,18500.0,48.6941,48.7734,48.6783,48.7655,18500.0
2010-08-31 13:15:00,61.5,61.5,61.44,61.47,13600.0,48.7576,48.7576,48.71,48.7338,13600.0
2010-08-31 13:20:00,61.47,61.59,61.47,61.52,17000.0,48.7338,48.8289,48.7338,48.7734,17000.0
2010-08-31 13:25:00,61.52,61.6,61.51,61.57,12800.0,48.7734,48.8368,48.7655,48.8131,12800.0
2010-08-31 13:30:00,61.58,61.62,61.53,61.55,23800.0,48.821,48.8527,48.7813,48.7972,23800.0
2010-08-31 13:35:00,61.54,61.66,61.52,61.62,38000.0,48.7893,48.8844,48.7734,48.8527,38000.0
2010-08-31 13:40:00,61.62,61.65,61.58,61.63,12600.0,48.8527,48.8765,48.821,48.8606,12600.0
2010-08-31 13:45:00,61.63,61.66,61.56,61.58,16300.0,48.8606,48.8844,48.8051,48.821,16300.0
2010-08-31 13:50:00,61.59,61.62,61.52,61.53,13700.0,48.8289,48.8527,48.7734,48.7813,13700.0
2010-08-31 13:55:00,61.52,61.65,61.52,61.6,23000.0,48.7734,48.8765,48.7734,48.8368,23000.0
2010-08-31 14:00:00,61.6,61.68,61.42,61.43,45600.0,48.8368,48.9003,48.6941,48.7021,45600.0
2010-08-31 14:05:00,61.43,61.6,61.43,61.53,96000.0,48.7021,48.8368,48.7021,48.7813,96000.0
2010-08-31 14:10:00,61.54,61.57,61.45,61.51,42700.0,48.7893,48.8131,48.7179,48.7655,42700.0
2010-08-31 14:15:00,61.53,61.53,61.22,61.23,95800.0,48.7813,48.7813,48.5356,48.5435,95800.0
2010-08-31 14:20:00,61.23,61.32,61.16,61.19,156600.0,48.5435,48.6148,48.488,48.5118,156600.0
2010-08-31 14:25:00,61.17,61.24,61.06,61.17,105800.0,48.4959,48.5514,48.4087,48.4959,105800.0
2010-08-31 14:30:00,61.17,61.21,61.14,61.17,30600.0,48.4959,48.5276,48.4721,48.4959,30600.0
2010-08-31 14:35:00,61.16,61.24,60.93,60.99,94000.0,48.488,48.5514,48.3057,48.3532,94000.0
2010-08-31 14:40:00,60.99,61.05,60.87,60.9,67000.0,48.3532,48.4008,48.2581,48.2819,67000.0
2010-08-31 14:45:00,60.89,60.96,60.8,60.82,66300.0,48.2739,48.3294,48.2026,48.2184,66300.0
2010-08-31 14:50:00,60.81,60.98,60.8,60.94,45500.0,48.2105,48.3453,48.2026,48.3136,45500.0
2010-08-31 14:55:00,60.96,60.98,60.83,60.87,34100.0,48.3294,48.3453,48.2264,48.2581,34100.0
2010-08-31 15:00:00,60.87,61.1,60.85,61.02,67800.0,48.2581,48.4404,48.2422,48.377,67800.0
2010-08-31 15:05:00,61.02,61.03,60.91,61.01,50500.0,48.377,48.3849,48.2898,48.3691,50500.0
2010-08-31 15:10:00,60.98,61.01,60.81,60.88,65900.0,48.3453,48.3691,48.2105,48.266,65900.0
2010-08-31 15:15:00,60.88,60.97,60.82,60.94,50900.0,48.266,48.3374,48.2184,48.3136,50900.0
2010-08-31 15:20:00,60.94,60.99,60.84,60.88,62000.0,48.3136,48.3532,48.2343,48.266,62000.0
2010-08-31 15:25:00,60.88,60.98,60.83,60.97,43900.0,48.266,48.3453,48.2264,48.3374,43900.0
2010-08-31 15:30:00,60.97,61.07,60.97,60.99,87500.0,48.3374,48.4166,48.3374,48.3532,87500.0
2010-08-31 15:35:00,60.99,61.03,60.85,60.9,88400.0,48.3532,48.3849,48.2422,48.2819,88400.0
2010-08-31 15:40:00,60.9,61.08,60.9,61.01,81900.0,48.2819,48.4246,48.2819,48.3691,81900.0
2010-08-31 15:45:00,61.01,61.31,61.01,61.2,168000.0,48.3691,48.6069,48.3691,48.5197,168000.0
2010-08-31 15:50:00,61.23,61.24,60.95,60.99,176200.0,48.5435,48.5514,48.3215,48.3532,176200.0
2010-08-31 15:55:00,60.99,61.12,60.98,61.09,269700.0,48.3532,48.4563,48.3453,48.4325,269700.0
2010-09-01 09:30:00,61.79,62.37,61.66,62.21,221000.0,48.9875,49.4473,48.8844,49.3204,221000.0
2010-09-01 09:35:00,62.21,62.33,62.15,62.29,104100.0,49.3204,49.4156,49.2729,49.3839,104100.0
2010-09-01 09:40:00,62.28,62.42,61.99,62.01,84800.0,49.3759,49.4869,49.146,49.1619,84800.0
2010-09-01 09:45:00,62.02,62.29,62.02,62.14,77800.0,49.1698,49.3839,49.1698,49.2649,77800.0
2010-09-01 09:50:00,62.15,62.37,62.13,62.2,80500.0,49.2729,49.4473,49.257,49.3125,80500.0
2010-09-01 09:55:00,62.21,62.22,62.01,62.2,59100.0,49.3204,49.3284,49.1619,49.3125,59100.0
2010-09-01 10:00:00,62.17,63.09,62.15,62.89,188200.0,49.2887,50.0181,49.2729,49.8596,188200.0
2010-09-01 10:05:00,62.89,63.05,62.81,62.81,57500.0,49.8596,49.9864,49.7961,49.7961,57500.0
2010-09-01 10:10:00,62.83,62.96,62.68,62.93,101000.0,49.812,49.9151,49.6931,49.8913,101000.0
2010-09-01 10:15:00,62.95,63.03,62.92,62.94,47100.0,49.9071,49.9705,49.8833,49.8992,47100.0
2010-09-01 10:20:00,62.94,62.96,62.86,62.89,43300.0,49.8992,49.9151,49.8358,49.8596,43300.0
2010-09-01 10:25:00,62.87,62.94,62.82,62.89,37400.0,49.8437,49.8992,49.8041,49.8596,37400.0
2010-09-01 10:30:00,62.89,62.97,62.78,62.83,164900.0,49.8596,49.923,49.7723,49.812,164900.0
2010-09-01 10:35:00,62.83,62.84,62.68,62.81,51100.0,49.812,49.8199,49.6931,49.7961,51100.0
2010-09-01 10:40:00,62.81,62.96,62.77,62.93,49400.0,49.7961,49.9151,49.7644,49.8913,49400.0
2010-09-01 10:45:00,62.94,62.95,62.81,62.89,28800.0,49.8992,49.9071,49.7961,49.8596,28800.0
2010-09-01 10:50:00,62.89,63.07,62.86,63.04,75100.0,49.8596,50.0023,49.8358,49.9785,75100.0
2010-09-01 10:55:00,63.05,63.08,62.9,62.91,42400.0,49.9864,50.0102,49.8675,49.8754,42400.0
2010-09-01 11:00:00,62.91,62.97,62.87,62.92,25100.0,49.8754,49.923,49.8437,49.8833,25100.0
2010-09-01 11:05:00,62.91,62.92,62.85,62.9,33400.0,49.8754,49.8833,49.8278,49.8675,33400.0
2010-09-01 11:10:00,62.9,62.91,62.79,62.84,41300.0,49.8675,49.8754,49.7803,49.8199,41300.0
2010-09-01 11:15:00,62.83,62.83,62.72,62.76,42800.0,49.812,49.812,49.7248,49.7565,42800.0
2010-09-01 11:20:00,62.77,62.8,62.73,62.79,40500.0,49.7644,49.7882,49.7327,49.7803,40500.0
2010-09-01 11:25:00,62.79,62.83,62.7,62.75,52900.0,49.7803,49.812,49.7089,49.7486,52900.0
2010-09-01 11:30:00,62.75,62.9,62.75,62.89,53500.0,49.7486,49.8675,49.7486,49.8596,53500.0
2010-09-01 11:35:00,62.89,62.9,62.81,62.85,43500.0,49.8596,49.8675,49.7961,49.8278,43500.0
2010-09-01 11:40:00,62.85,62.88,62.82,62.86,64900.0,49.8278,49.8516,49.8041,49.8358,64900.0
2010-09-01 11:45:00,62.85,62.89,62.84,62.86,32600.0,49.8278,49.8596,49.8199,49.8358,32600.0
2010-09-01 11:50:00,62.87,63.03,62.86,63.0,31300.0,49.8437,49.9705,49.8358,49.9468,31300.0
2010-09-01 11:55:00,63.0,63.01,62.85,62.9,24200.0,49.9468,49.9547,49.8278,49.8675,24200.0
2010-09-01 12:00:00,62.9,62.96,62.84,62.84,28000.0,49.8675,49.9151,49.8199,49.8199,28000.0
2010-09-01 12:05:00,62.85,62.88,62.75,62.78,31800.0,49.8278,49.8516,49.7486,49.7723,31800.0
2010-09-01 12:10:00,62.78,62.84,62.75,62.8,40300.0,49.7723,49.8199,49.7486,49.7882,40300.0
2010-09-01 12:15:00,62.8,62.87,62.73,62.73,28700.0,49.7882,49.8437,49.7327,49.7327,28700.0
2010-09-01 12:20:00,62.73,62.83,62.73,62.77,49300.0,49.7327,49.812,49.7327,49.7644,49300.0
2010-09-01 12:25:00,62.77,62.77,62.68,62.69,27000.0,49.7644,49.7644,49.6931,49.701,27000.0
2010-09-01 12:30:00,62.68,62.71,62.64,62.64,20100.0,49.6931,49.7168,49.6614,49.6614,20100.0
2010-09-01 12:35:00,62.64,62.66,62.6,62.61,21200.0,49.6614,49.6772,49.6296,49.6376,21200.0
2010-09-01 12:40:00,62.61,62.63,62.6,62.61,24400.0,49.6376,49.6534,49.6296,49.6376,24400.0
2010-09-01 12:45:00,62.62,62.63,62.6,62.61,31800.0,49.6455,49.6534,49.6296,49.6376,31800.0
2010-09-01 12:50:00,62.62,62.68,62.62,62.68,20800.0,49.6455,49.6931,49.6455,49.6931,20800.0
2010-09-01 12:55:00,62.68,62.78,62.68,62.77,32200.0,49.6931,49.7723,49.6931,49.7644,32200.0
2010-09-01 13:00:00,62.77,62.85,62.76,62.83,34600.0,49.7644,49.8278,49.7565,49.812,34600.0
2010-09-01 13:05:00,62.82,62.88,62.8,62.8,32500.0,49.8041,49.8516,49.7882,49.7882,32500.0
2010-09-01 13:10:00,62.79,62.81,62.77,62.79,18700.0,49.7803,49.7961,49.7644,49.7803,18700.0
2010-09-01 13:15:00,62.8,62.8,62.72,62.72,20400.0,49.7882,49.7882,49.7248,49.7248,20400.0
2010-09-01 13:20:00,62.72,62.76,62.67,62.67,20600.0,49.7248,49.7565,49.6851,49.6851,20600.0
2010-09-01 13:25:00,62.67,62.68,62.62,62.64,21500.0,49.6851,49.6931,49.6455,49.6614,21500.0
2010-09-01 13:30:00,62.64,62.75,62.64,62.75,22900.0,49.6614,49.7486,49.6614,49.7486,22900.0
2010-09-01 13:35:00,62.76,62.76,62.72,62.76,53900.0,49.7565,49.7565,49.7248,49.7565,53900.0
2010-09-01 13:40:00,62.76,62.76,62.67,62.67,33200.0,49.7565,49.7565,49.6851,49.6851,33200.0
2010-09-01 13:45:00,62.69,62.72,62.66,62.71,33500.0,49.701,49.7248,49.6772,49.7168,33500.0
2010-09-01 13:50:00,62.71,62.73,62.66,62.66,34500.0,49.7168,49.7327,49.6772,49.6772,34500.0
2010-09-01 13:55:00,62.66,62.68,62.58,62.61,34700.0,49.6772,49.6931,49.6138,49.6376,34700.0
2010-09-01 14:00:00,62.63,62.65,62.53,62.54,30300.0,49.6534,49.6693,49.5741,49.5821,30300.0
2010-09-01 14:05:00,62.54,62.62,62.52,62.54,30000.0,49.5821,49.6455,49.5662,49.5821,30000.0
2010-09-01 14:10:00,62.54,62.55,62.36,62.37,55100.0,49.5821,49.59,49.4394,49.4473,55100.0
2010-09-01 14:15:00,62.37,62.41,62.36,62.4,49700.0,49.4473,49.479,49.4394,49.4711,49700.0
2010-09-01 14:20:00,62.4,62.52,62.4,62.41,55200.0,49.4711,49.5662,49.4711,49.479,55200.0
2010-09-01 14:25:00,62.41,62.44,62.36,62.36,34300.0,49.479,49.5028,49.4394,49.4394,34300.0
2010-09-01 14:30:00,62.37,62.41,62.25,62.3,112400.0,49.4473,49.479,49.3522,49.3918,112400.0
2010-09-01 14:35:00,62.3,62.33,62.22,62.27,60400.0,49.3918,49.4156,49.3284,49.368,60400.0
2010-09-01 14:40:00,62.27,62.34,62.21,62.24,80700.0,49.368,49.4235,49.3204,49.3442,80700.0
2010-09-01 14:45:00,62.24,62.29,62.21,62.23,40600.0,49.3442,49.3839,49.3204,49.3363,40600.0
2010-09-01 14:50:00,62.23,62.28,62.21,62.21,44700.0,49.3363,49.3759,49.3204,49.3204,44700.0
2010-09-01 14:55:00,62.21,62.23,62.05,62.08,154200.0,49.3204,49.3363,49.1936,49.2174,154200.0
2010-09-01 15:00:00,62.09,62.2,62.09,62.2,88500.0,49.2253,49.3125,49.2253,49.3125,88500.0
2010-09-01 15:05:00,62.2,62.34,62.18,62.24,95800.0,49.3125,49.4235,49.2967,49.3442,95800.0
2010-09-01 15:10:00,62.25,62.25,62.21,62.23,62100.0,49.3522,49.3522,49.3204,49.3363,62100.0
2010-09-01 15:15:00,62.23,62.25,62.17,62.17,59600.0,49.3363,49.3522,49.2887,49.2887,59600.0
2010-09-01 15:20:00,62.18,62.3,62.14,62.21,127400.0,49.2967,49.3918,49.2649,49.3204,127400.0
2010-09-01 15:25:00,62.21,62.23,62.12,62.17,101100.0,49.3204,49.3363,49.2491,49.2887,101100.0
2010-09-01 15:30:00,62.18,62.21,62.1,62.19,157000.0,49.2967,49.3204,49.2332,49.3046,157000.0
2010-09-01 15:35:00,62.19,62.27,62.13,62.19,231700.0,49.3046,49.368,49.257,49.3046,231700.0
2010-09-01 15:40:00,62.19,62.24,62.13,62.22,189400.0,49.3046,49.3442,49.257,49.3284,189400.0
2010-09-01 15:45:00,62.22,62.33,62.13,62.17,191200.0,49.3284,49.4156,49.257,49.2887,191200.0
2010-09-01 15:50:00,62.17,62.25,62.07,62.1,175200.0,49.2887,49.3522,49.2095,49.2332,175200.0
2010-09-01 15:55:00,62.11,62.3,62.11,62.29,315600.0,49.2412,49.3918,49.2412,49.3839,315600.0
2010-09-02 09:30:00,62.34,62.43,62.2,62.39,64900.0,49.4235,49.4949,49.3125,49.4632,64900.0
2010-09-02 09:35:00,62.43,62.75,62.34,62.61,74700.0,49.4949,49.7486,49.4235,49.6376,74700.0
2010-09-02 09:40:00,62.6,62.62,62.32,62.38,65100.0,49.6296,49.6455,49.4077,49.4552,65100.0
2010-09-02 09:45:00,62.39,62.87,62.33,62.8,76100.0,49.4632,49.8437,49.4156,49.7882,76100.0
2010-09-02 09:50:00,62.81,62.95,62.78,62.93,73500.0,49.7961,49.9071,49.7723,49.8913,73500.0
2010-09-02 09:55:00,62.91,62.97,62.8,62.87,73100.0,49.8754,49.923,49.7882,49.8437,73100.0
2010-09-02 10:00:00,62.88,63.12,62.82,62.87,129700.0,49.8516,50.0419,49.8041,49.8437,129700.0
2010-09-02 10:05:00,62.9,62.99,62.76,62.77,78100.0,49.8675,49.9388,49.7565,49.7644,78100.0
2010-09-02 10:10:00,62.77,62.88,62.76,62.84,60000.0,49.7644,49.8516,49.7565,49.8199,60000.0
2010-09-02 10:15:00,62.84,62.88,62.73,62.73,36300.0,49.8199,49.8516,49.7327,49.7327,36300.0
2010-09-02 10:20:00,62.72,62.89,62.7,62.8,35000.0,49.7248,49.8596,49.7089,49.7882,35000.0
2010-09-02 10:25:00,62.81,62.82,62.72,62.8,29400.0,49.7961,49.8041,49.7248,49.7882,29400.0
2010-09-02 10:30:00,62.81,62.82,62.7,62.79,41300.0,49.7961,49.8041,49.7089,49.7803,41300.0
2010-09-02 10:35:00,62.77,62.88,62.72,62.86,31400.0,49.7644,49.8516,49.7248,49.8358,31400.0
2010-09-02 10:40:00,62.87,62.9,62.71,62.71,26400.0,49.8437,49.8675,49.7168,49.7168,26400.0
2010-09-02 10:45:00,62.71,62.83,62.7,62.83,27300.0,49.7168,49.812,49.7089,49.812,27300.0
2010-09-02 10:50:00,62.83,62.86,62.75,62.75,20300.0,49.812,49.8358,49.7486,49.7486,20300.0
2010-09-02 10:55:00,62.76,62.84,62.75,62.8,27200.0,49.7565,49.8199,49.7486,49.7882,27200.0
2010-09-02 11:00:00,62.81,62.86,62.72,62.73,32000.0,49.7961,49.8358,49.7248,49.7327,32000.0
2010-09-02 11:05:00,62.75,62.75,62.61,62.72,36200.0,49.7486,49.7486,49.6376,49.7248,36200.0
2010-09-02 11:10:00,62.72,62.72,62.57,62.58,28900.0,49.7248,49.7248,49.6059,49.6138,28900.0
2010-09-02 11:15:00,62.56,62.67,62.55,62.62,32900.0,49.5979,49.6851,49.59,49.6455,32900.0
2010-09-02 11:20:00,62.62,62.62,62.53,62.59,36200.0,49.6455,49.6455,49.5741,49.6217,36200.0
2010-09-02 11:25:00,62.59,62.59,62.52,62.59,19800.0,49.6217,49.6217,49.5662,49.6217,19800.0
2010-09-02 11:30:00,62.59,62.67,62.56,62.64,29900.0,49.6217,49.6851,49.5979,49.6614,29900.0
2010-09-02 11:35:00,62.64,62.69,62.57,62.65,23800.0,49.6614,49.701,49.6059,49.6693,23800.0
2010-09-02 11:40:00,62.64,62.79,62.64,62.73,25400.0,49.6614,49.7803,49.6614,49.7327,25400.0
2010-09-02 11:45:00,62.72,62.79,62.7,62.79,23400.0,49.7248,49.7803,49.7089,49.7803,23400.0
2010-09-02 11:50:00,62.79,62.87,62.79,62.85,26800.0,49.7803,49.8437,49.7803,49.8278,26800.0
2010-09-02 11:55:00,62.83,62.84,62.78,62.8,25800.0,49.812,49.8199,49.7723,49.7882,25800.0
2010-09-02 12:00:00,62.81,62.82,62.75,62.81,12800.0,49.7961,49.8041,49.7486,49.7961,12800.0
2010-09-02 12:05:00,62.83,62.89,62.82,62.88,22500.0,49.812,49.8596,49.8041,49.8516,22500.0
2010-09-02 12:10:00,62.89,62.98,62.88,62.97,25700.0,49.8596,49.9309,49.8516,49.923,25700.0
2010-09-02 12:15:00,62.98,62.99,62.9,62.9,23400.0,49.9309,49.9388,49.8675,49.8675,23400.0
2010-09-02 12:20:00,62.91,62.98,62.91,62.91,23200.0,49.8754,49.9309,49.8754,49.8754,23200.0
2010-09-02 12:25:00,62.91,62.98,62.86,62.97,20400.0,49.8754,49.9309,49.8358,49.923,20400.0
2010-09-02 12:30:00,62.97,62.98,62.93,62.97,21900.0,49.923,49.9309,49.8913,49.923,21900.0
2010-09-02 12:35:00,62.96,63.03,62.96,63.02,17300.0,49.9151,49.9705,49.9151,49.9626,17300.0
2010-09-02 12:40:00,63.01,63.05,62.93,62.96,21200.0,49.9547,49.9864,49.8913,49.9151,21200.0
2010-09-02 12:45:00,62.96,63.01,62.91,63.01,16200.0,49.9151,49.9547,49.8754,49.9547,16200.0
2010-09-02 12:50:00,63.01,63.02,62.89,62.9,31600.0,49.9547,49.9626,49.8596,49.8675,31600.0
2010-09-02 12:55:00,62.9,62.95,62.88,62.89,11400.0,49.8675,49.9071,49.8516,49.8596,11400.0
2010-09-02 13:00:00,62.88,62.93,62.88,62.93,9800.0,49.8516,49.8913,49.8516,49.8913,9800.0
2010-09-02 13:05:00,62.94,62.96,62.9,62.93,11600.0,49.8992,49.9151,49.8675,49.8913,11600.0
2010-09-02 13:10:00,62.94,62.94,62.89,62.93,19100.0,49.8992,49.8992,49.8596,49.8913,19100.0
2010-09-02 13:15:00,62.94,63.0,62.94,62.95,30800.0,49.8992,49.9468,49.8992,49.9071,30800.0
2010-09-02 13:20:00,62.94,63.0,62.88,62.91,25100.0,49.8992,49.9468,49.8516,49.8754,25100.0
2010-09-02 13:25:00,62.91,62.92,62.85,62.87,12700.0,49.8754,49.8833,49.8278,49.8437,12700.0
2010-09-02 13:30:00,62.86,62.9,62.85,62.89,11300.0,49.8358,49.8675,49.8278,49.8596,11300.0
2010-09-02 13:35:00,62.89,62.92,62.88,62.89,13700.0,49.8596,49.8833,49.8516,49.8596,13700.0
2010-09-02 13:40:00,62.9,62.92,62.89,62.91,14900.0,49.8675,49.8833,49.8596,49.8754,14900.0
2010-09-02 13:45:00,62.9,62.91,62.86,62.87,11300.0,49.8675,49.8754,49.8358,49.8437,11300.0
2010-09-02 13:50:00,62.88,62.96,62.87,62.93,14900.0,49.8516,49.9151,49.8437,49.8913,14900.0
2010-09-02 13:55:00,62.93,62.97,62.91,62.95,19900.0,49.8913,49.923,49.8754,49.9071,19900.0
2010-09-02 14:00:00,62.96,63.05,62.93,63.04,37600.0,49.9151,49.9864,49.8913,49.9785,37600.0
2010-09-02 14:05:00,63.03,63.09,63.02,63.09,34900.0,49.9705,50.0181,49.9626,50.0181,34900.0
2010-09-02 14:10:00,63.1,63.24,63.08,63.24,37600.0,50.026,50.137,50.0102,50.137,37600.0
2010-09-02 14:15:00,63.24,63.36,63.23,63.27,90900.0,50.137,50.2322,50.1291,50.1608,90900.0
2010-09-02 14:20:00,63.27,63.34,63.2,63.2,32000.0,50.1608,50.2163,50.1053,50.1053,32000.0
2010-09-02 14:25:00,63.19,63.23,63.14,63.16,20500.0,50.0974,50.1291,50.0578,50.0736,20500.0
2010-09-02 14:30:00,63.15,63.21,63.15,63.17,19000.0,50.0657,50.1133,50.0657,50.0815,19000.0
2010-09-02 14:35:00,63.17,63.24,63.13,63.24,19200.0,50.0815,50.137,50.0498,50.137,19200.0
2010-09-02 14:40:00,63.24,63.25,63.13,63.16,29500.0,50.137,50.145,50.0498,50.0736,29500.0
2010-09-02 14:45:00,63.15,63.17,63.13,63.15,11900.0,50.0657,50.0815,50.0498,50.0657,11900.0
2010-09-02 14:50:00,63.14,63.18,63.12,63.18,33400.0,50.0578,50.0895,50.0419,50.0895,33400.0
2010-09-02 14:55:00,63.17,63.21,63.15,63.18,22100.0,50.0815,50.1133,50.0657,50.0895,22100.0
2010-09-02 15:00:00,63.17,63.19,63.11,63.14,36600.0,50.0815,50.0974,50.034,50.0578,36600.0
2010-09-02 15:05:00,63.14,63.2,63.14,63.2,25800.0,50.0578,50.1053,50.0578,50.1053,25800.0
2010-09-02 15:10:00,63.2,63.25,63.15,63.16,36500.0,50.1053,50.145,50.0657,50.0736,36500.0
2010-09-02 15:15:00,63.16,63.17,63.12,63.15,34400.0,50.0736,50.0815,50.0419,50.0657,34400.0
2010-09-02 15:20:00,63.15,63.26,63.15,63.2,34800.0,50.0657,50.1529,50.0657,50.1053,34800.0
2010-09-02 15:25:00,63.2,63.26,63.15,63.26,37600.0,50.1053,50.1529,50.0657,50.1529,37600.0
2010-09-02 15:30:00,63.26,63.3,63.22,63.3,64500.0,50.1529,50.1846,50.1212,50.1846,64500.0
2010-09-02 15:35:00,63.29,63.36,63.27,63.29,78000.0,50.1767,50.2322,50.1608,50.1767,78000.0
2010-09-02 15:40:00,63.3,63.36,63.25,63.28,52300.0,50.1846,50.2322,50.145,50.1687,52300.0
2010-09-02 15:45:00,63.29,63.39,63.28,63.34,102500.0,50.1767,50.256,50.1687,50.2163,102500.0
2010-09-02 15:50:00,63.33,63.33,63.24,63.3,93300.0,50.2084,50.2084,50.137,50.1846,93300.0
2010-09-02 15:55:00,63.3,63.38,63.29,63.37,173100.0,50.1846,50.248,50.1767,50.2401,173100.0
2010-09-03 09:30:00,64.47,64.73,64.4,64.68,180700.0,51.1122,51.3183,51.0567,51.2787,180700.0
2010-09-03 09:35:00,64.63,64.95,64.6,64.91,105800.0,51.239,51.4927,51.2153,51.461,105800.0
2010-09-03 09:40:00,64.92,65.0,64.92,64.95,115400.0,51.4689,51.5324,51.4689,51.4927,115400.0
2010-09-03 09:45:00,64.95,65.07,64.91,65.06,134800.0,51.4927,51.5879,51.461,51.5799,134800.0
2010-09-03 09:50:00,65.06,65.31,65.04,65.3,98700.0,51.5799,51.7781,51.5641,51.7702,98700.0
2010-09-03 09:55:00,65.3,65.42,65.29,65.39,63300.0,51.7702,51.8654,51.7623,51.8416,63300.0
2010-09-03 10:00:00,65.36,65.36,65.01,65.05,82300.0,51.8178,51.8178,51.5403,51.572,82300.0
2010-09-03 10:05:00,65.05,65.05,64.79,64.79,51000.0,51.572,51.572,51.3659,51.3659,51000.0
2010-09-03 10:10:00,64.8,64.83,64.64,64.68,51800.0,51.3738,51.3976,51.247,51.2787,51800.0
2010-09-03 10:15:00,64.7,64.7,64.52,64.53,55000.0,51.2945,51.2945,51.1518,51.1598,55000.0
2010-09-03 10:20:00,64.55,64.68,64.54,64.58,27200.0,51.1756,51.2787,51.1677,51.1994,27200.0
2010-09-03 10:25:00,64.55,64.56,64.33,64.35,39700.0,51.1756,51.1835,51.0012,51.0171,39700.0
2010-09-03 10:30:00,64.35,64.38,64.22,64.22,44200.0,51.0171,51.0408,50.914,50.914,44200.0
2010-09-03 10:35:00,64.22,64.4,64.21,64.36,31500.0,50.914,51.0567,50.9061,51.025,31500.0
2010-09-03 10:40:00,64.37,64.57,64.37,64.52,70500.0,51.0329,51.1915,51.0329,51.1518,70500.0
2010-09-03 10:45:00,64.52,64.57,64.42,64.42,27600.0,51.1518,51.1915,51.0725,51.0725,27600.0
2010-09-03 10:50:00,64.4,64.4,64.27,64.27,24300.0,51.0567,51.0567,50.9536,50.9536,24300.0
2010-09-03 10:55:00,64.27,64.29,64.1,64.29,23800.0,50.9536,50.9695,50.8188,50.9695,23800.0
2010-09-03 11:00:00,64.29,64.3,64.09,64.21,40000.0,50.9695,50.9774,50.8109,50.9061,40000.0
2010-09-03 11:05:00,64.18,64.3,64.18,64.3,34800.0,50.8823,50.9774,50.8823,50.9774,34800.0
2010-09-03 11:10:00,64.29,64.38,64.19,64.38,24500.0,50.9695,51.0408,50.8902,51.0408,24500.0
2010-09-03 11:15:00,64.39,64.49,64.35,64.45,19500.0,51.0488,51.128,51.0171,51.0963,19500.0
2010-09-03 11:20:00,64.45,64.46,64.35,64.36,22300.0,51.0963,51.1043,51.0171,51.025,22300.0
2010-09-03 11:25:00,64.36,64.39,64.31,64.31,19300.0,51.025,51.0488,50.9853,50.9853,19300.0
2010-09-03 11:30:00,64.3,64.42,64.29,64.31,22800.0,50.9774,51.0725,50.9695,50.9853,22800.0
2010-09-03 11:35:00,64.3,64.34,64.24,64.33,32000.0,50.9774,51.0091,50.9298,51.0012,32000.0
2010-09-03 11:40:00,64.32,64.4,64.31,64.39,12700.0,50.9933,51.0567,50.9853,51.0488,12700.0
2010-09-03 11:45:00,64.39,64.42,64.31,64.38,13600.0,51.0488,51.0725,50.9853,51.0408,13600.0
2010-09-03 11:50:00,64.37,64.41,64.3,64.41,15100.0,51.0329,51.0646,50.9774,51.0646,15100.0
2010-09-03 11:55:00,64.41,64.48,64.36,64.36,18700.0,51.0646,51.1201,51.025,51.025,18700.0
2010-09-03 12:00:00,64.34,64.36,64.31,64.35,14900.0,51.0091,51.025,50.9853,51.0171,14900.0
2010-09-03 12:05:00,64.35,64.36,64.32,64.32,14900.0,51.0171,51.025,50.9933,50.9933,14900.0
2010-09-03 12:10:00,64.31,64.4,64.28,64.4,10300.0,50.9853,51.0567,50.9616,51.0567,10300.0
2010-09-03 12:15:00,64.4,64.41,64.3,64.32,12400.0,51.0567,51.0646,50.9774,50.9933,12400.0
2010-09-03 12:20:00,64.32,64.35,64.32,64.35,16700.0,50.9933,51.0171,50.9933,51.0171,16700.0
2010-09-03 12:25:00,64.36,64.38,64.3,64.38,11000.0,51.025,51.0408,50.9774,51.0408,11000.0
2010-09-03 12:30:00,64.37,64.46,64.36,64.43,16500.0,51.0329,51.1043,51.025,51.0805,16500.0
2010-09-03 12:35:00,64.45,64.49,64.42,64.46,43200.0,51.0963,51.128,51.0725,51.1043,43200.0
2010-09-03 12:40:00,64.46,64.49,64.43,64.46,15800.0,51.1043,51.128,51.0805,51.1043,15800.0
2010-09-03 12:45:00,64.48,64.48,64.42,64.44,13400.0,51.1201,51.1201,51.0725,51.0884,13400.0
2010-09-03 12:50:00,64.44,64.46,64.39,64.45,9900.0,51.0884,51.1043,51.0488,51.0963,9900.0
2010-09-03 12:55:00,64.44,64.5,64.42,64.47,38600.0,51.0884,51.136,51.0725,51.1122,38600.0
2010-09-03 13:00:00,64.46,64.49,64.45,64.47,47600.0,51.1043,51.128,51.0963,51.1122,47600.0
2010-09-03 13:05:00,64.48,64.53,64.46,64.52,35400.0,51.1201,51.1598,51.1043,51.1518,35400.0
2010-09-03 13:10:00,64.52,64.63,64.52,64.57,14300.0,51.1518,51.239,51.1518,51.1915,14300.0
2010-09-03 13:15:00,64.59,64.6,64.54,64.57,17900.0,51.2073,51.2153,51.1677,51.1915,17900.0
2010-09-03 13:20:00,64.57,64.59,64.53,64.57,15800.0,51.1915,51.2073,51.1598,51.1915,15800.0
2010-09-03 13:25:00,64.56,64.56,64.5,64.54,21900.0,51.1835,51.1835,51.136,51.1677,21900.0
2010-09-03 13:30:00,64.55,64.58,64.51,64.55,20200.0,51.1756,51.1994,51.1439,51.1756,20200.0
2010-09-03 13:35:00,64.56,64.65,64.56,64.64,12500.0,51.1835,51.2549,51.1835,51.247,12500.0
2010-09-03 13:40:00,64.65,64.71,64.63,64.64,21900.0,51.2549,51.3025,51.239,51.247,21900.0
2010-09-03 13:45:00,64.62,64.65,64.6,64.64,21900.0,51.2311,51.2549,51.2153,51.247,21900.0
2010-09-03 13:50:00,64.63,64.75,64.63,64.74,21700.0,51.239,51.3342,51.239,51.3262,21700.0
2010-09-03 13:55:00,64.74,64.78,64.73,64.73,22100.0,51.3262,51.358,51.3183,51.3183,22100.0
2010-09-03 14:00:00,64.73,64.76,64.7,64.71,17400.0,51.3183,51.3421,51.2945,51.3025,17400.0
2010-09-03 14:05:00,64.71,64.75,64.71,64.73,17600.0,51.3025,51.3342,51.3025,51.3183,17600.0
2010-09-03 14:10:00,64.73,64.73,64.65,64.67,31100.0,51.3183,51.3183,51.2549,51.2707,31100.0
2010-09-03 14:15:00,64.67,64.72,64.66,64.72,15400.0,51.2707,51.3104,51.2628,51.3104,15400.0
2010-09-03 14:20:00,64.72,64.74,64.65,64.72,17200.0,51.3104,51.3262,51.2549,51.3104,17200.0
2010-09-03 14:25:00,64.72,64.76,64.68,64.68,15300.0,51.3104,51.3421,51.2787,51.2787,15300.0
2010-09-03 14:30:00,64.68,64.73,64.68,64.72,15500.0,51.2787,51.3183,51.2787,51.3104,15500.0
2010-09-03 14:35:00,64.72,64.73,64.64,64.65,21900.0,51.3104,51.3183,51.247,51.2549,21900.0
2010-09-03 14:40:00,64.66,64.67,64.62,64.66,14900.0,51.2628,51.2707,51.2311,51.2628,14900.0
2010-09-03 14:45:00,64.65,64.66,64.5,64.53,28700.0,51.2549,51.2628,51.136,51.1598,28700.0
2010-09-03 14:50:00,64.54,64.61,64.52,64.55,31900.0,51.1677,51.2232,51.1518,51.1756,31900.0
2010-09-03 14:55:00,64.56,64.6,64.51,64.52,30800.0,51.1835,51.2153,51.1439,51.1518,30800.0
2010-09-03 15:00:00,64.53,64.55,64.47,64.5,46000.0,51.1598,51.1756,51.1122,51.136,46000.0
2010-09-03 15:05:00,64.49,64.52,64.45,64.51,35400.0,51.128,51.1518,51.0963,51.1439,35400.0
2010-09-03 15:10:00,64.52,64.58,64.52,64.54,29400.0,51.1518,51.1994,51.1518,51.1677,29400.0
2010-09-03 15:15:00,64.53,64.57,64.51,64.55,27400.0,51.1598,51.1915,51.1439,51.1756,27400.0
2010-09-03 15:20:00,64.56,64.64,64.56,64.62,30200.0,51.1835,51.247,51.1835,51.2311,30200.0
2010-09-03 15:25:00,64.63,64.64,64.57,64.61,54900.0,51.239,51.247,51.1915,51.2232,54900.0
2010-09-03 15:30:00,64.61,64.67,64.52,64.53,61100.0,51.2232,51.2707,51.1518,51.1598,61100.0
2010-09-03 15:35:00,64.54,64.56,64.46,64.49,57200.0,51.1677,51.1835,51.1043,51.128,57200.0
2010-09-03 15:40:00,64.49,64.69,64.49,64.69,68000.0,51.128,51.2866,51.128,51.2866,68000.0
2010-09-03 15:45:00,64.69,64.72,64.62,64.64,88600.0,51.2866,51.3104,51.2311,51.247,88600.0
2010-09-03 15:50:00,64.64,64.67,64.54,64.54,112300.0,51.247,51.2707,51.1677,51.1677,112300.0
2010-09-03 15:55:00,64.54,64.68,64.53,64.66,237200.0,51.1677,51.2787,51.1598,51.2628,237200.0
2010-09-07 09:30:00,64.25,64.25,64.0,64.01,65600.0,50.9378,50.9378,50.7396,50.7475,65600.0
2010-09-07 09:35:00,64.0,64.15,63.93,64.02,44100.0,50.7396,50.8585,50.6841,50.7554,44100.0
2010-09-07 09:40:00,63.99,64.13,63.89,64.11,40300.0,50.7316,50.8426,50.6524,50.8268,40300.0
2010-09-07 09:45:00,64.08,64.21,64.06,64.09,37500.0,50.803,50.9061,50.7871,50.8109,37500.0
2010-09-07 09:50:00,64.08,64.13,63.91,63.94,47300.0,50.803,50.8426,50.6682,50.692,47300.0
2010-09-07 09:55:00,63.95,64.0,63.61,63.63,37700.0,50.6999,50.7396,50.4304,50.4462,37700.0
2010-09-07 10:00:00,63.64,63.75,63.61,63.69,66600.0,50.4542,50.5414,50.4304,50.4938,66600.0
2010-09-07 10:05:00,63.68,63.7,63.62,63.66,59200.0,50.4859,50.5017,50.4383,50.47,59200.0
2010-09-07 10:10:00,63.66,63.73,63.63,63.71,42500.0,50.47,50.5255,50.4462,50.5097,42500.0
2010-09-07 10:15:00,63.71,63.77,63.61,63.68,38600.0,50.5097,50.5572,50.4304,50.4859,38600.0
2010-09-07 10:20:00,63.68,63.68,63.48,63.64,30400.0,50.4859,50.4859,50.3273,50.4542,30400.0
2010-09-07 10:25:00,63.62,63.75,63.6,63.72,22000.0,50.4383,50.5414,50.4224,50.5176,22000.0
2010-09-07 10:30:00,63.72,63.72,63.58,63.62,28900.0,50.5176,50.5176,50.4066,50.4383,28900.0
2010-09-07 10:35:00,63.62,63.71,63.54,63.7,37500.0,50.4383,50.5097,50.3749,50.5017,37500.0
2010-09-07 10:40:00,63.7,63.82,63.68,63.73,23700.0,50.5017,50.5969,50.4859,50.5255,23700.0
2010-09-07 10:45:00,63.73,63.74,63.65,63.65,13800.0,50.5255,50.5334,50.4621,50.4621,13800.0
2010-09-07 10:50:00,63.65,63.67,63.55,63.55,18600.0,50.4621,50.4779,50.3828,50.3828,18600.0
2010-09-07 10:55:00,63.55,63.67,63.52,63.63,19700.0,50.3828,50.4779,50.359,50.4462,19700.0
2010-09-07 11:00:00,63.62,63.69,63.62,63.65,23200.0,50.4383,50.4938,50.4383,50.4621,23200.0
2010-09-07 11:05:00,63.65,63.65,63.55,63.6,22700.0,50.4621,50.4621,50.3828,50.4224,22700.0
2010-09-07 11:10:00,63.61,63.61,63.51,63.54,30900.0,50.4304,50.4304,50.3511,50.3749,30900.0
2010-09-07 11:15:00,63.54,63.69,63.51,63.69,39000.0,50.3749,50.4938,50.3511,50.4938,39000.0
2010-09-07 11:20:00,63.69,63.8,63.68,63.77,21100.0,50.4938,50.581,50.4859,50.5572,21100.0
2010-09-07 11:25:00,63.76,63.85,63.73,63.85,12800.0,50.5493,50.6206,50.5255,50.6206,12800.0
2010-09-07 11:30:00,63.85,63.88,63.71,63.72,20900.0,50.6206,50.6444,50.5097,50.5176,20900.0
2010-09-07 11:35:00,63.71,63.74,63.68,63.72,13200.0,50.5097,50.5334,50.4859,50.5176,13200.0
2010-09-07 11:40:00,63.73,63.78,63.73,63.78,11900.0,50.5255,50.5652,50.5255,50.5652,11900.0
2010-09-07 11:45:00,63.78,63.82,63.7,63.74,26900.0,50.5652,50.5969,50.5017,50.5334,26900.0
2010-09-07 11:50:00,63.74,63.76,63.59,63.61,27300.0,50.5334,50.5493,50.4145,50.4304,27300.0
2010-09-07 11:55:00,63.6,63.81,63.6,63.76,34200.0,50.4224,50.5889,50.4224,50.5493,34200.0
2010-09-07 12:00:00,63.75,63.76,63.71,63.71,15900.0,50.5414,50.5493,50.5097,50.5097,15900.0
2010-09-07 12:05:00,63.72,63.78,63.68,63.68,37900.0,50.5176,50.5652,50.4859,50.4859,37900.0
2010-09-07 12:10:00,63.69,63.69,63.6,63.63,23600.0,50.4938,50.4938,50.4224,50.4462,23600.0
2010-09-07 12:15:00,63.64,63.66,63.6,63.6,13400.0,50.4542,50.47,50.4224,50.4224,13400.0
2010-09-07 12:20:00,63.61,63.63,63.5,63.56,19400.0,50.4304,50.4462,50.3432,50.3907,19400.0
2010-09-07 12:25:00,63.56,63.58,63.5,63.58,9900.0,50.3907,50.4066,50.3432,50.4066,9900.0
2010-09-07 12:30:00,63.57,63.6,63.5,63.55,15800.0,50.3987,50.4224,50.3432,50.3828,15800.0
2010-09-07 12:35:00,63.56,63.58,63.52,63.52,8400.0,50.3907,50.4066,50.359,50.359,8400.0
2010-09-07 12:40:00,63.52,63.57,63.52,63.55,6000.0,50.359,50.3987,50.359,50.3828,6000.0
2010-09-07 12:45:00,63.54,63.59,63.51,63.52,9800.0,50.3749,50.4145,50.3511,50.359,9800.0
2010-09-07 12:50:00,63.52,63.54,63.48,63.51,12500.0,50.359,50.3749,50.3273,50.3511,12500.0
2010-09-07 12:55:00,63.5,63.5,63.43,63.48,16300.0,50.3432,50.3432,50.2877,50.3273,16300.0
2010-09-07 13:00:00,63.48,63.49,63.42,63.46,10500.0,50.3273,50.3352,50.2797,50.3115,10500.0
2010-09-07 13:05:00,63.46,63.46,63.4,63.46,10400.0,50.3115,50.3115,50.2639,50.3115,10400.0
2010-09-07 13:10:00,63.48,63.51,63.45,63.51,6200.0,50.3273,50.3511,50.3035,50.3511,6200.0
2010-09-07 13:15:00,63.51,63.59,63.51,63.59,13100.0,50.3511,50.4145,50.3511,50.4145,13100.0
2010-09-07 13:20:00,63.59,63.59,63.47,63.55,10300.0,50.4145,50.4145,50.3194,50.3828,10300.0
2010-09-07 13:25:00,63.56,63.63,63.54,63.58,15200.0,50.3907,50.4462,50.3749,50.4066,15200.0
2010-09-07 13:30:00,63.57,63.65,63.54,63.65,16800.0,50.3987,50.4621,50.3749,50.4621,16800.0
2010-09-07 13:35:00,63.63,63.66,63.61,63.61,12100.0,50.4462,50.47,50.4304,50.4304,12100.0
2010-09-07 13:40:00,63.61,63.68,63.6,63.63,14000.0,50.4304,50.4859,50.4224,50.4462,14000.0
2010-09-07 13:45:00,63.63,63.74,63.62,63.67,13200.0,50.4462,50.5334,50.4383,50.4779,13200.0
2010-09-07 13:50:00,63.67,63.71,63.67,63.7,3800.0,50.4779,50.5097,50.4779,50.5017,3800.0
2010-09-07 13:55:00,63.69,63.76,63.68,63.71,13800.0,50.4938,50.5493,50.4859,50.5097,13800.0
2010-09-07 14:00:00,63.72,63.74,63.67,63.67,9500.0,50.5176,50.5334,50.4779,50.4779,9500.0
2010-09-07 14:05:00,63.69,63.7,63.6,63.6,9700.0,50.4938,50.5017,50.4224,50.4224,9700.0
2010-09-07 14:10:00,63.6,63.66,63.57,63.61,24100.0,50.4224,50.47,50.3987,50.4304,24100.0
2010-09-07 14:15:00,63.62,63.75,63.62,63.66,23600.0,50.4383,50.5414,50.4383,50.47,23600.0
2010-09-07 14:20:00,63.67,63.7,63.65,63.69,11800.0,50.4779,50.5017,50.4621,50.4938,11800.0
2010-09-07 14:25:00,63.69,63.72,63.67,63.67,13200.0,50.4938,50.5176,50.4779,50.4779,13200.0
2010-09-07 14:30:00,63.66,63.67,63.61,63.63,23200.0,50.47,50.4779,50.4304,50.4462,23200.0
2010-09-07 14:35:00,63.63,63.67,63.58,63.6,18200.0,50.4462,50.4779,50.4066,50.4224,18200.0
2010-09-07 14:40:00,63.59,63.6,63.52,63.54,16000.0,50.4145,50.4224,50.359,50.3749,16000.0
2010-09-07 14:45:00,63.53,63.55,63.5,63.51,9700.0,50.3669,50.3828,50.3432,50.3511,9700.0
2010-09-07 14:50:00,63.51,63.56,63.5,63.5,15000.0,50.3511,50.3907,50.3432,50.3432,15000.0
2010-09-07 14:55:00,63.51,63.55,63.4,63.42,36600.0,50.3511,50.3828,50.2639,50.2797,36600.0
2010-09-07 15:00:00,63.42,63.53,63.36,63.52,42700.0,50.2797,50.3669,50.2322,50.359,42700.0
2010-09-07 15:05:00,63.51,63.52,63.43,63.47,41100.0,50.3511,50.359,50.2877,50.3194,41100.0
2010-09-07 15:10:00,63.47,63.52,63.44,63.49,22100.0,50.3194,50.359,50.2956,50.3352,22100.0
2010-09-07 15:15:00,63.48,63.54,63.45,63.51,18100.0,50.3273,50.3749,50.3035,50.3511,18100.0
2010-09-07 15:20:00,63.52,63.52,63.46,63.46,30100.0,50.359,50.359,50.3115,50.3115,30100.0
2010-09-07 15:25:00,63.45,63.48,63.4,63.46,30900.0,50.3035,50.3273,50.2639,50.3115,30900.0
2010-09-07 15:30:00,63.46,63.49,63.42,63.46,31100.0,50.3115,50.3352,50.2797,50.3115,31100.0
2010-09-07 15:35:00,63.45,63.55,63.44,63.51,77200.0,50.3035,50.3828,50.2956,50.3511,77200.0
2010-09-07 15:40:00,63.52,63.54,63.45,63.5,75700.0,50.359,50.3749,50.3035,50.3432,75700.0
2010-09-07 15:45:00,63.51,63.56,63.44,63.47,113500.0,50.3511,50.3907,50.2956,50.3194,113500.0
2010-09-07 15:50:00,63.47,63.48,63.29,63.29,101800.0,50.3194,50.3273,50.1767,50.1767,101800.0
2010-09-07 15:55:00,63.29,63.43,63.29,63.42,195300.0,50.1767,50.2877,50.1767,50.2797,195300.0
2010-09-08 09:30:00,63.6,63.96,63.58,63.93,64700.0,50.4224,50.7079,50.4066,50.6841,64700.0
2010-09-08 09:35:00,63.91,64.32,63.86,64.17,67000.0,50.6682,50.9933,50.6286,50.8743,67000.0
2010-09-08 09:40:00,64.17,64.29,64.08,64.29,72400.0,50.8743,50.9695,50.803,50.9695,72400.0
2010-09-08 09:45:00,64.28,64.37,64.28,64.32,47800.0,50.9616,51.0329,50.9616,50.9933,47800.0
2010-09-08 09:50:00,64.32,64.33,64.0,64.14,40500.0,50.9933,51.0012,50.7396,50.8506,40500.0
2010-09-08 09:55:00,64.15,64.31,64.12,64.27,44100.0,50.8585,50.9853,50.8347,50.9536,44100.0
2010-09-08 10:00:00,64.29,64.47,64.25,64.44,63400.0,50.9695,51.1122,50.9378,51.0884,63400.0
2010-09-08 10:05:00,64.45,64.5,64.39,64.41,82900.0,51.0963,51.136,51.0488,51.0646,82900.0
2010-09-08 10:10:00,64.42,64.53,64.37,64.47,48800.0,51.0725,51.1598,51.0329,51.1122,48800.0
2010-09-08 10:15:00,64.46,64.57,64.45,64.52,33000.0,51.1043,51.1915,51.0963,51.1518,33000.0
2010-09-08 10:20:00,64.54,64.66,64.54,64.61,66400.0,51.1677,51.2628,51.1677,51.2232,66400.0
2010-09-08 10:25:00,64.61,64.63,64.52,64.53,48900.0,51.2232,51.239,51.1518,51.1598,48900.0
2010-09-08 10:30:00,64.53,64.67,64.53,64.57,90700.0,51.1598,51.2707,51.1598,51.1915,90700.0
2010-09-08 10:35:00,64.57,64.63,64.56,64.59,48800.0,51.1915,51.239,51.1835,51.2073,48800.0
2010-09-08 10:40:00,64.6,64.68,64.59,64.63,32700.0,51.2153,51.2787,51.2073,51.239,32700.0
2010-09-08 10:45:00,64.64,64.66,64.55,64.55,31400.0,51.247,51.2628,51.1756,51.1756,31400.0
2010-09-08 10:50:00,64.56,64.62,64.56,64.61,38000.0,51.1835,51.2311,51.1835,51.2232,38000.0
2010-09-08 10:55:00,64.61,64.64,64.54,64.54,55500.0,51.2232,51.247,51.1677,51.1677,55500.0
2010-09-08 11:00:00,64.56,64.7,64.56,64.67,50600.0,51.1835,51.2945,51.1835,51.2707,50600.0
2010-09-08 11:05:00,64.66,64.74,64.65,64.68,51800.0,51.2628,51.3262,51.2549,51.2787,51800.0
2010-09-08 11:10:00,64.69,64.74,64.65,64.69,45400.0,51.2866,51.3262,51.2549,51.2866,45400.0
2010-09-08 11:15:00,64.69,64.72,64.68,64.68,16500.0,51.2866,51.3104,51.2787,51.2787,16500.0
2010-09-08 11:20:00,64.68,64.69,64.64,64.69,24200.0,51.2787,51.2866,51.247,51.2866,24200.0
2010-09-08 11:25:00,64.69,64.74,64.68,64.7,25600.0,51.2866,51.3262,51.2787,51.2945,25600.0
2010-09-08 11:30:00,64.7,64.76,64.68,64.75,29800.0,51.2945,51.3421,51.2787,51.3342,29800.0
2010-09-08 11:35:00,64.74,64.78,64.63,64.63,23000.0,51.3262,51.358,51.239,51.239,23000.0
2010-09-08 11:40:00,64.63,64.67,64.62,64.64,19700.0,51.239,51.2707,51.2311,51.247,19700.0
2010-09-08 11:45:00,64.65,64.73,64.65,64.72,22300.0,51.2549,51.3183,51.2549,51.3104,22300.0
2010-09-08 11:50:00,64.72,64.72,64.69,64.71,19100.0,51.3104,51.3104,51.2866,51.3025,19100.0
2010-09-08 11:55:00,64.71,64.78,64.7,64.74,30200.0,51.3025,51.358,51.2945,51.3262,30200.0
2010-09-08 12:00:00,64.74,64.79,64.74,64.77,12700.0,51.3262,51.3659,51.3262,51.35,12700.0
2010-09-08 12:05:00,64.76,64.8,64.74,64.79,47300.0,51.3421,51.3738,51.3262,51.3659,47300.0
2010-09-08 12:10:00,64.8,64.82,64.65,64.66,49300.0,51.3738,51.3897,51.2549,51.2628,49300.0
2010-09-08 12:15:00,64.67,64.71,64.65,64.68,10800.0,51.2707,51.3025,51.2549,51.2787,10800.0
2010-09-08 12:20:00,64.68,64.74,64.68,64.71,16200.0,51.2787,51.3262,51.2787,51.3025,16200.0
2010-09-08 12:25:00,64.72,64.75,64.7,64.72,15600.0,51.3104,51.3342,51.2945,51.3104,15600.0
2010-09-08 12:30:00,64.72,64.73,64.66,64.7,15200.0,51.3104,51.3183,51.2628,51.2945,15200.0
2010-09-08 12:35:00,64.71,64.85,64.71,64.83,21600.0,51.3025,51.4135,51.3025,51.3976,21600.0
2010-09-08 12:40:00,64.83,64.95,64.81,64.93,30400.0,51.3976,51.4927,51.3817,51.4769,30400.0
2010-09-08 12:45:00,64.92,65.0,64.91,64.98,35600.0,51.4689,51.5324,51.461,51.5165,35600.0
2010-09-08 12:50:00,64.97,65.0,64.91,64.92,15200.0,51.5086,51.5324,51.461,51.4689,15200.0
2010-09-08 12:55:00,64.93,64.93,64.83,64.84,14800.0,51.4769,51.4769,51.3976,51.4055,14800.0
2010-09-08 13:00:00,64.84,64.93,64.84,64.93,18400.0,51.4055,51.4769,51.4055,51.4769,18400.0
2010-09-08 13:05:00,64.92,64.93,64.84,64.88,18600.0,51.4689,51.4769,51.4055,51.4372,18600.0
2010-09-08 13:10:00,64.87,64.88,64.84,64.86,18400.0,51.4293,51.4372,51.4055,51.4214,18400.0
2010-09-08 13:15:00,64.87,64.88,64.77,64.77,24200.0,51.4293,51.4372,51.35,51.35,24200.0
2010-09-08 13:20:00,64.77,64.88,64.76,64.87,30000.0,51.35,51.4372,51.3421,51.4293,30000.0
2010-09-08 13:25:00,64.87,64.87,64.82,64.82,31700.0,51.4293,51.4293,51.3897,51.3897,31700.0
2010-09-08 13:30:00,64.83,64.87,64.82,64.84,19100.0,51.3976,51.4293,51.3897,51.4055,19100.0
2010-09-08 13:35:00,64.83,64.85,64.77,64.77,13400.0,51.3976,51.4135,51.35,51.35,13400.0
2010-09-08 13:40:00,64.76,64.76,64.6,64.6,40900.0,51.3421,51.3421,51.2153,51.2153,40900.0
2010-09-08 13:45:00,64.6,64.61,64.55,64.56,43700.0,51.2153,51.2232,51.1756,51.1835,43700.0
2010-09-08 13:50:00,64.56,64.57,64.47,64.49,50900.0,51.1835,51.1915,51.1122,51.128,50900.0
2010-09-08 13:55:00,64.48,64.61,64.46,64.61,26900.0,51.1201,51.2232,51.1043,51.2232,26900.0
2010-09-08 14:00:00,64.59,64.59,64.35,64.35,63700.0,51.2073,51.2073,51.0171,51.0171,63700.0
2010-09-08 14:05:00,64.35,64.46,64.32,64.36,30600.0,51.0171,51.1043,50.9933,51.025,30600.0
2010-09-08 14:10:00,64.35,64.51,64.3,64.51,30700.0,51.0171,51.1439,50.9774,51.1439,30700.0
2010-09-08 14:15:00,64.52,64.57,64.46,64.54,24400.0,51.1518,51.1915,51.1043,51.1677,24400.0
2010-09-08 14:20:00,64.53,64.68,64.52,64.66,27100.0,51.1598,51.2787,51.1518,51.2628,27100.0
2010-09-08 14:25:00,64.65,64.66,64.61,64.63,15700.0,51.2549,51.2628,51.2232,51.239,15700.0
2010-09-08 14:30:00,64.62,64.69,64.6,64.63,22600.0,51.2311,51.2866,51.2153,51.239,22600.0
2010-09-08 14:35:00,64.63,64.67,64.58,64.6,20600.0,51.239,51.2707,51.1994,51.2153,20600.0
2010-09-08 14:40:00,64.61,64.71,64.6,64.67,31000.0,51.2232,51.3025,51.2153,51.2707,31000.0
2010-09-08 14:45:00,64.68,64.74,64.67,64.69,24200.0,51.2787,51.3262,51.2707,51.2866,24200.0
2010-09-08 14:50:00,64.69,64.69,64.66,64.67,14900.0,51.2866,51.2866,51.2628,51.2707,14900.0
2010-09-08 14:55:00,64.67,64.68,64.63,64.66,21000.0,51.2707,51.2787,51.239,51.2628,21000.0
2010-09-08 15:00:00,64.66,64.78,64.66,64.75,47300.0,51.2628,51.358,51.2628,51.3342,47300.0
2010-09-08 15:05:00,64.75,64.8,64.74,64.75,38200.0,51.3342,51.3738,51.3262,51.3342,38200.0
2010-09-08 15:10:00,64.76,64.77,64.69,64.75,41900.0,51.3421,51.35,51.2866,51.3342,41900.0
2010-09-08 15:15:00,64.75,64.83,64.74,64.74,53600.0,51.3342,51.3976,51.3262,51.3262,53600.0
2010-09-08 15:20:00,64.74,64.8,64.66,64.68,51000.0,51.3262,51.3738,51.2628,51.2787,51000.0
2010-09-08 15:25:00,64.68,64.78,64.64,64.64,48600.0,51.2787,51.358,51.247,51.247,48600.0
2010-09-08 15:30:00,64.64,64.74,64.62,64.71,58000.0,51.247,51.3262,51.2311,51.3025,58000.0
2010-09-08 15:35:00,64.71,64.86,64.7,64.8,82900.0,51.3025,51.4214,51.2945,51.3738,82900.0
2010-09-08 15:40:00,64.79,64.83,64.57,64.58,74600.0,51.3659,51.3976,51.1915,51.1994,74600.0
2010-09-08 15:45:00,64.58,64.61,64.45,64.48,176500.0,51.1994,51.2232,51.0963,51.1201,176500.0
2010-09-08 15:50:00,64.49,64.54,64.45,64.46,137300.0,51.128,51.1677,51.0963,51.1043,137300.0
2010-09-08 15:55:00,64.46,64.52,64.35,64.52,301900.0,51.1043,51.1518,51.0171,51.1518,301900.0
2010-09-09 09:30:00,65.51,65.63,65.44,65.49,82300.0,51.9367,52.0318,51.8812,51.9208,82300.0
2010-09-09 09:35:00,65.49,65.56,65.15,65.23,34200.0,51.9208,51.9763,51.6513,51.7147,34200.0
2010-09-09 09:40:00,65.15,65.21,64.91,65.02,122600.0,51.6513,51.6989,51.461,51.5482,122600.0
2010-09-09 09:45:00,65.02,65.06,64.64,64.66,58500.0,51.5482,51.5799,51.247,51.2628,58500.0
2010-09-09 09:50:00,64.64,64.77,64.64,64.74,62200.0,51.247,51.35,51.247,51.3262,62200.0
2010-09-09 09:55:00,64.74,64.74,64.64,64.69,63900.0,51.3262,51.3262,51.247,51.2866,63900.0
2010-09-09 10:00:00,64.69,64.76,64.6,64.6,65300.0,51.2866,51.3421,51.2153,51.2153,65300.0
2010-09-09 10:05:00,64.6,64.68,64.54,64.57,78700.0,51.2153,51.2787,51.1677,51.1915,78700.0
2010-09-09 10:10:00,64.57,64.62,64.41,64.46,61000.0,51.1915,51.2311,51.0646,51.1043,61000.0
2010-09-09 10:15:00,64.47,64.48,64.32,64.34,63400.0,51.1122,51.1201,50.9933,51.0091,63400.0
2010-09-09 10:20:00,64.35,64.41,64.33,64.41,42900.0,51.0171,51.0646,51.0012,51.0646,42900.0
2010-09-09 10:25:00,64.4,64.44,64.36,64.4,28200.0,51.0567,51.0884,51.025,51.0567,28200.0
2010-09-09 10:30:00,64.4,64.41,64.26,64.29,42800.0,51.0567,51.0646,50.9457,50.9695,42800.0
2010-09-09 10:35:00,64.29,64.36,64.28,64.36,27900.0,50.9695,51.025,50.9616,51.025,27900.0
2010-09-09 10:40:00,64.36,64.37,64.23,64.24,21400.0,51.025,51.0329,50.9219,50.9298,21400.0
2010-09-09 10:45:00,64.24,64.33,64.24,64.28,22800.0,50.9298,51.0012,50.9298,50.9616,22800.0
2010-09-09 10:50:00,64.29,64.29,64.18,64.19,29800.0,50.9695,50.9695,50.8823,50.8902,29800.0
2010-09-09 10:55:00,64.19,64.21,64.01,64.03,43300.0,50.8902,50.9061,50.7475,50.7634,43300.0
2010-09-09 11:00:00,64.04,64.15,64.02,64.12,32500.0,50.7713,50.8585,50.7554,50.8347,32500.0
2010-09-09 11:05:00,64.12,64.14,64.05,64.07,40200.0,50.8347,50.8506,50.7792,50.7951,40200.0
2010-09-09 11:10:00,64.07,64.18,64.07,64.07,26800.0,50.7951,50.8823,50.7951,50.7951,26800.0
2010-09-09 11:15:00,64.09,64.16,64.09,64.11,41400.0,50.8109,50.8664,50.8109,50.8268,41400.0
2010-09-09 11:20:00,64.11,64.12,64.08,64.1,23400.0,50.8268,50.8347,50.803,50.8188,23400.0
2010-09-09 11:25:00,64.09,64.18,64.09,64.16,21300.0,50.8109,50.8823,50.8109,50.8664,21300.0
2010-09-09 11:30:00,64.18,64.27,64.15,64.26,31400.0,50.8823,50.9536,50.8585,50.9457,31400.0
2010-09-09 11:35:00,64.28,64.31,64.24,64.3,21500.0,50.9616,50.9853,50.9298,50.9774,21500.0
2010-09-09 11:40:00,64.3,64.33,64.29,64.31,19300.0,50.9774,51.0012,50.9695,50.9853,19300.0
2010-09-09 11:45:00,64.31,64.31,64.17,64.18,23100.0,50.9853,50.9853,50.8743,50.8823,23100.0
2010-09-09 11:50:00,64.17,64.17,64.09,64.11,22200.0,50.8743,50.8743,50.8109,50.8268,22200.0
2010-09-09 11:55:00,64.12,64.13,64.05,64.07,14900.0,50.8347,50.8426,50.7792,50.7951,14900.0
2010-09-09 12:00:00,64.07,64.16,64.03,64.13,25400.0,50.7951,50.8664,50.7634,50.8426,25400.0
2010-09-09 12:05:00,64.13,64.14,64.08,64.11,19900.0,50.8426,50.8506,50.803,50.8268,19900.0
2010-09-09 12:10:00,64.11,64.13,64.09,64.11,12300.0,50.8268,50.8426,50.8109,50.8268,12300.0
2010-09-09 12:15:00,64.11,64.14,64.1,64.13,15900.0,50.8268,50.8506,50.8188,50.8426,15900.0
2010-09-09 12:20:00,64.13,64.17,64.12,64.15,26300.0,50.8426,50.8743,50.8347,50.8585,26300.0
2010-09-09 12:25:00,64.13,64.15,64.12,64.13,15600.0,50.8426,50.8585,50.8347,50.8426,15600.0
2010-09-09 12:30:00,64.13,64.14,64.12,64.14,11600.0,50.8426,50.8506,50.8347,50.8506,11600.0
2010-09-09 12:35:00,64.13,64.15,64.11,64.15,23000.0,50.8426,50.8585,50.8268,50.8585,23000.0
2010-09-09 12:40:00,64.15,64.15,64.02,64.02,22000.0,50.8585,50.8585,50.7554,50.7554,22000.0
2010-09-09 12:45:00,64.01,64.02,63.95,64.0,28900.0,50.7475,50.7554,50.6999,50.7396,28900.0
2010-09-09 12:50:00,63.99,64.01,63.9,63.92,40700.0,50.7316,50.7475,50.6603,50.6761,40700.0
2010-09-09 12:55:00,63.93,63.93,63.7,63.71,52600.0,50.6841,50.6841,50.5017,50.5097,52600.0
2010-09-09 13:00:00,63.7,63.81,63.6,63.75,49800.0,50.5017,50.5889,50.4224,50.5414,49800.0
2010-09-09 13:05:00,63.76,63.87,63.76,63.81,42700.0,50.5493,50.6365,50.5493,50.5889,42700.0
2010-09-09 13:10:00,63.82,63.82,63.52,63.54,59300.0,50.5969,50.5969,50.359,50.3749,59300.0
2010-09-09 13:15:00,63.53,63.55,63.42,63.42,117400.0,50.3669,50.3828,50.2797,50.2797,117400.0
2010-09-09 13:20:00,63.42,63.44,63.33,63.37,80000.0,50.2797,50.2956,50.2084,50.2401,80000.0
2010-09-09 13:25:00,63.38,63.41,63.28,63.3,74200.0,50.248,50.2718,50.1687,50.1846,74200.0
2010-09-09 13:30:00,63.3,63.33,63.19,63.26,61500.0,50.1846,50.2084,50.0974,50.1529,61500.0
2010-09-09 13:35:00,63.28,63.32,63.27,63.32,28200.0,50.1687,50.2005,50.1608,50.2005,28200.0
2010-09-09 13:40:00,63.31,63.31,63.23,63.25,32000.0,50.1925,50.1925,50.1291,50.145,32000.0
2010-09-09 13:45:00,63.24,63.25,63.15,63.23,59500.0,50.137,50.145,50.0657,50.1291,59500.0
2010-09-09 13:50:00,63.24,63.25,63.09,63.15,67700.0,50.137,50.145,50.0181,50.0657,67700.0
2010-09-09 13:55:00,63.15,63.16,62.95,63.05,72000.0,50.0657,50.0736,49.9071,49.9864,72000.0
2010-09-09 14:00:00,63.06,63.18,63.06,63.16,35000.0,49.9943,50.0895,49.9943,50.0736,35000.0
2010-09-09 14:05:00,63.17,63.19,63.05,63.08,40400.0,50.0815,50.0974,49.9864,50.0102,40400.0
2010-09-09 14:10:00,63.08,63.13,63.0,63.08,31900.0,50.0102,50.0498,49.9468,50.0102,31900.0
2010-09-09 14:15:00,63.08,63.1,63.0,63.02,45000.0,50.0102,50.026,49.9468,49.9626,45000.0
2010-09-09 14:20:00,63.01,63.07,63.01,63.05,13800.0,49.9547,50.0023,49.9547,49.9864,13800.0
2010-09-09 14:25:00,63.05,63.14,63.01,63.04,29100.0,49.9864,50.0578,49.9547,49.9785,29100.0
2010-09-09 14:30:00,63.04,63.16,63.04,63.16,24800.0,49.9785,50.0736,49.9785,50.0736,24800.0
2010-09-09 14:35:00,63.17,63.25,63.15,63.15,40900.0,50.0815,50.145,50.0657,50.0657,40900.0
2010-09-09 14:40:00,63.15,63.2,63.13,63.15,18100.0,50.0657,50.1053,50.0498,50.0657,18100.0
2010-09-09 14:45:00,63.15,63.21,63.14,63.19,14900.0,50.0657,50.1133,50.0578,50.0974,14900.0
2010-09-09 14:50:00,63.2,63.2,63.07,63.08,49800.0,50.1053,50.1053,50.0023,50.0102,49800.0
2010-09-09 14:55:00,63.08,63.18,63.06,63.17,47300.0,50.0102,50.0895,49.9943,50.0815,47300.0
2010-09-09 15:00:00,63.17,63.25,63.16,63.24,26000.0,50.0815,50.145,50.0736,50.137,26000.0
2010-09-09 15:05:00,63.24,63.26,63.19,63.19,91700.0,50.137,50.1529,50.0974,50.0974,91700.0
2010-09-09 15:10:00,63.18,63.21,63.14,63.16,31200.0,50.0895,50.1133,50.0578,50.0736,31200.0
2010-09-09 15:15:00,63.16,63.29,63.16,63.28,50500.0,50.0736,50.1767,50.0736,50.1687,50500.0
2010-09-09 15:20:00,63.28,63.29,63.23,63.28,67500.0,50.1687,50.1767,50.1291,50.1687,67500.0
2010-09-09 15:25:00,63.28,63.29,63.23,63.28,74300.0,50.1687,50.1767,50.1291,50.1687,74300.0
2010-09-09 15:30:00,63.28,63.38,63.27,63.38,76800.0,50.1687,50.248,50.1608,50.248,76800.0
2010-09-09 15:35:00,63.38,63.52,63.38,63.52,80600.0,50.248,50.359,50.248,50.359,80600.0
2010-09-09 15:40:00,63.52,63.53,63.43,63.45,71900.0,50.359,50.3669,50.2877,50.3035,71900.0
2010-09-09 15:45:00,63.46,63.5,63.41,63.49,118400.0,50.3115,50.3432,50.2718,50.3352,118400.0
2010-09-09 15:50:00,63.49,63.53,63.35,63.37,193200.0,50.3352,50.3669,50.2242,50.2401,193200.0
2010-09-09 15:55:00,63.36,63.45,63.35,63.41,246900.0,50.2322,50.3035,50.2242,50.2718,246900.0
2010-09-10 09:30:00,63.38,63.61,63.21,63.21,50500.0,50.248,50.4304,50.1133,50.1133,50500.0
2010-09-10 09:35:00,63.23,63.39,63.2,63.36,27500.0,50.1291,50.256,50.1053,50.2322,27500.0
2010-09-10 09:40:00,63.32,63.34,63.03,63.14,56700.0,50.2005,50.2163,49.9705,50.0578,56700.0
2010-09-10 09:45:00,63.13,63.17,62.96,63.06,79100.0,50.0498,50.0815,49.9151,49.9943,79100.0
2010-09-10 09:50:00,63.05,63.25,63.05,63.15,99000.0,49.9864,50.145,49.9864,50.0657,99000.0
2010-09-10 09:55:00,63.15,63.17,62.97,62.98,72500.0,50.0657,50.0815,49.923,49.9309,72500.0
2010-09-10 10:00:00,62.98,63.29,62.97,63.25,68100.0,49.9309,50.1767,49.923,50.145,68100.0
2010-09-10 10:05:00,63.25,63.25,63.14,63.22,64200.0,50.145,50.145,50.0578,50.1212,64200.0
2010-09-10 10:10:00,63.23,63.4,63.15,63.37,45200.0,50.1291,50.2639,50.0657,50.2401,45200.0
2010-09-10 10:15:00,63.35,63.44,63.25,63.42,40500.0,50.2242,50.2956,50.145,50.2797,40500.0
2010-09-10 10:20:00,63.42,63.52,63.41,63.44,45800.0,50.2797,50.359,50.2718,50.2956,45800.0
2010-09-10 10:25:00,63.44,63.45,63.31,63.31,50900.0,50.2956,50.3035,50.1925,50.1925,50900.0
2010-09-10 10:30:00,63.32,63.57,63.31,63.56,48900.0,50.2005,50.3987,50.1925,50.3907,48900.0
2010-09-10 10:35:00,63.56,63.63,63.52,63.62,27500.0,50.3907,50.4462,50.359,50.4383,27500.0
2010-09-10 10:40:00,63.63,63.76,63.63,63.72,69900.0,50.4462,50.5493,50.4462,50.5176,69900.0
2010-09-10 10:45:00,63.72,63.78,63.65,63.72,34700.0,50.5176,50.5652,50.4621,50.5176,34700.0
2010-09-10 10:50:00,63.72,63.78,63.68,63.78,52900.0,50.5176,50.5652,50.4859,50.5652,52900.0
2010-09-10 10:55:00,63.78,63.9,63.77,63.85,31700.0,50.5652,50.6603,50.5572,50.6206,31700.0
2010-09-10 11:00:00,63.85,63.89,63.82,63.84,38100.0,50.6206,50.6524,50.5969,50.6127,38100.0
2010-09-10 11:05:00,63.84,63.87,63.76,63.83,37800.0,50.6127,50.6365,50.5493,50.6048,37800.0
2010-09-10 11:10:00,63.82,63.9,63.82,63.86,22300.0,50.5969,50.6603,50.5969,50.6286,22300.0
2010-09-10 11:15:00,63.86,63.87,63.78,63.83,32000.0,50.6286,50.6365,50.5652,50.6048,32000.0
2010-09-10 11:20:00,63.84,63.94,63.83,63.92,40800.0,50.6127,50.692,50.6048,50.6761,40800.0
2010-09-10 11:25:00,63.92,64.02,63.91,64.01,21800.0,50.6761,50.7554,50.6682,50.7475,21800.0
2010-09-10 11:30:00,64.02,64.05,63.94,63.94,19700.0,50.7554,50.7792,50.692,50.692,19700.0
2010-09-10 11:35:00,63.94,63.99,63.93,63.94,55400.0,50.692,50.7316,50.6841,50.692,55400.0
2010-09-10 11:40:00,63.94,63.96,63.9,63.9,36900.0,50.692,50.7079,50.6603,50.6603,36900.0
2010-09-10 11:45:00,63.9,63.9,63.8,63.81,23700.0,50.6603,50.6603,50.581,50.5889,23700.0
2010-09-10 11:50:00,63.81,63.81,63.74,63.78,26500.0,50.5889,50.5889,50.5334,50.5652,26500.0
2010-09-10 11:55:00,63.74,63.74,63.62,63.7,22400.0,50.5334,50.5334,50.4383,50.5017,22400.0
2010-09-10 12:00:00,63.7,63.71,63.62,63.67,24400.0,50.5017,50.5097,50.4383,50.4779,24400.0
2010-09-10 12:05:00,63.66,63.71,63.58,63.58,33300.0,50.47,50.5097,50.4066,50.4066,33300.0
2010-09-10 12:10:00,63.61,63.71,63.59,63.71,14100.0,50.4304,50.5097,50.4145,50.5097,14100.0
2010-09-10 12:15:00,63.7,63.75,63.68,63.75,18500.0,50.5017,50.5414,50.4859,50.5414,18500.0
2010-09-10 12:20:00,63.75,63.79,63.74,63.75,17500.0,50.5414,50.5731,50.5334,50.5414,17500.0
2010-09-10 12:25:00,63.75,63.78,63.73,63.75,21800.0,50.5414,50.5652,50.5255,50.5414,21800.0
2010-09-10 12:30:00,63.74,63.75,63.67,63.71,17600.0,50.5334,50.5414,50.4779,50.5097,17600.0
2010-09-10 12:35:00,63.69,63.73,63.67,63.71,16200.0,50.4938,50.5255,50.4779,50.5097,16200.0
2010-09-10 12:40:00,63.71,63.73,63.68,63.7,38200.0,50.5097,50.5255,50.4859,50.5017,38200.0
2010-09-10 12:45:00,63.72,63.83,63.71,63.81,14000.0,50.5176,50.6048,50.5097,50.5889,14000.0
2010-09-10 12:50:00,63.81,63.89,63.79,63.89,27400.0,50.5889,50.6524,50.5731,50.6524,27400.0
2010-09-10 12:55:00,63.89,63.91,63.85,63.87,30400.0,50.6524,50.6682,50.6206,50.6365,30400.0
2010-09-10 13:00:00,63.86,63.88,63.76,63.76,21800.0,50.6286,50.6444,50.5493,50.5493,21800.0
2010-09-10 13:05:00,63.74,63.81,63.73,63.8,9200.0,50.5334,50.5889,50.5255,50.581,9200.0
2010-09-10 13:10:00,63.8,63.9,63.79,63.88,17200.0,50.581,50.6603,50.5731,50.6444,17200.0
2010-09-10 13:15:00,63.88,63.91,63.86,63.87,42100.0,50.6444,50.6682,50.6286,50.6365,42100.0
2010-09-10 13:20:00,63.87,63.87,63.75,63.75,10800.0,50.6365,50.6365,50.5414,50.5414,10800.0
2010-09-10 13:25:00,63.76,63.91,63.76,63.9,36000.0,50.5493,50.6682,50.5493,50.6603,36000.0
2010-09-10 13:30:00,63.9,63.97,63.89,63.95,23000.0,50.6603,50.7158,50.6524,50.6999,23000.0
2010-09-10 13:35:00,63.97,63.97,63.87,63.91,64600.0,50.7158,50.7158,50.6365,50.6682,64600.0
2010-09-10 13:40:00,63.91,63.93,63.79,63.85,13100.0,50.6682,50.6841,50.5731,50.6206,13100.0
2010-09-10 13:45:00,63.85,63.96,63.85,63.94,28000.0,50.6206,50.7079,50.6206,50.692,28000.0
2010-09-10 13:50:00,63.93,63.98,63.92,63.95,41500.0,50.6841,50.7237,50.6761,50.6999,41500.0
2010-09-10 13:55:00,63.96,64.0,63.9,64.0,14100.0,50.7079,50.7396,50.6603,50.7396,14100.0
2010-09-10 14:00:00,63.99,64.06,63.95,64.06,29100.0,50.7316,50.7871,50.6999,50.7871,29100.0
2010-09-10 14:05:00,64.04,64.1,64.0,64.0,17000.0,50.7713,50.8188,50.7396,50.7396,17000.0
2010-09-10 14:10:00,64.02,64.03,63.96,63.99,19800.0,50.7554,50.7634,50.7079,50.7316,19800.0
2010-09-10 14:15:00,63.98,63.99,63.95,63.98,15800.0,50.7237,50.7316,50.6999,50.7237,15800.0
2010-09-10 14:20:00,63.99,63.99,63.94,63.97,16100.0,50.7316,50.7316,50.692,50.7158,16100.0
2010-09-10 14:25:00,63.97,64.09,63.97,64.06,16600.0,50.7158,50.8109,50.7158,50.7871,16600.0
2010-09-10 14:30:00,64.06,64.07,63.99,64.0,12400.0,50.7871,50.7951,50.7316,50.7396,12400.0
2010-09-10 14:35:00,64.0,64.08,64.0,64.04,14000.0,50.7396,50.803,50.7396,50.7713,14000.0
2010-09-10 14:40:00,64.05,64.05,63.97,64.04,20600.0,50.7792,50.7792,50.7158,50.7713,20600.0
2010-09-10 14:45:00,64.04,64.04,63.95,63.96,27100.0,50.7713,50.7713,50.6999,50.7079,27100.0
2010-09-10 14:50:00,63.96,63.97,63.94,63.96,40700.0,50.7079,50.7158,50.692,50.7079,40700.0
2010-09-10 14:55:00,63.95,63.98,63.93,63.96,17900.0,50.6999,50.7237,50.6841,50.7079,17900.0
2010-09-10 15:00:00,63.97,64.0,63.9,63.93,29500.0,50.7158,50.7396,50.6603,50.6841,29500.0
2010-09-10 15:05:00,63.93,63.95,63.9,63.9,32900.0,50.6841,50.6999,50.6603,50.6603,32900.0
2010-09-10 15:10:00,63.9,63.91,63.88,63.89,26800.0,50.6603,50.6682,50.6444,50.6524,26800.0
2010-09-10 15:15:00,63.9,63.97,63.9,63.93,34800.0,50.6603,50.7158,50.6603,50.6841,34800.0
2010-09-10 15:20:00,63.93,63.93,63.86,63.92,28800.0,50.6841,50.6841,50.6286,50.6761,28800.0
2010-09-10 15:25:00,63.92,63.97,63.91,63.97,27200.0,50.6761,50.7158,50.6682,50.7158,27200.0
2010-09-10 15:30:00,63.97,64.06,63.97,64.06,63300.0,50.7158,50.7871,50.7158,50.7871,63300.0
2010-09-10 15:35:00,64.03,64.03,63.92,63.92,45100.0,50.7634,50.7634,50.6761,50.6761,45100.0
2010-09-10 15:40:00,63.91,63.94,63.88,63.92,51200.0,50.6682,50.692,50.6444,50.6761,51200.0
2010-09-10 15:45:00,63.92,63.94,63.87,63.91,110900.0,50.6761,50.692,50.6365,50.6682,110900.0
2010-09-10 15:50:00,63.92,63.92,63.81,63.82,118100.0,50.6761,50.6761,50.5889,50.5969,118100.0
2010-09-10 15:55:00,63.82,63.88,63.73,63.85,213300.0,50.5969,50.6444,50.5255,50.6206,213300.0
2010-09-13 09:30:00,64.73,64.93,64.73,64.86,78800.0,51.3183,51.4769,51.3183,51.4214,78800.0
2010-09-13 09:35:00,64.86,64.88,64.7,64.77,41000.0,51.4214,51.4372,51.2945,51.35,41000.0
2010-09-13 09:40:00,64.79,64.92,64.74,64.84,37500.0,51.3659,51.4689,51.3262,51.4055,37500.0
2010-09-13 09:45:00,64.86,64.98,64.82,64.87,33000.0,51.4214,51.5165,51.3897,51.4293,33000.0
2010-09-13 09:50:00,64.89,64.92,64.75,64.77,31700.0,51.4452,51.4689,51.3342,51.35,31700.0
2010-09-13 09:55:00,64.74,64.75,64.62,64.7,28600.0,51.3262,51.3342,51.2311,51.2945,28600.0
2010-09-13 10:00:00,64.67,64.78,64.6,64.66,24400.0,51.2707,51.358,51.2153,51.2628,24400.0
2010-09-13 10:05:00,64.65,64.98,64.65,64.9,73000.0,51.2549,51.5165,51.2549,51.4531,73000.0
2010-09-13 10:10:00,64.91,64.98,64.88,64.93,27200.0,51.461,51.5165,51.4372,51.4769,27200.0
2010-09-13 10:15:00,64.91,64.94,64.77,64.78,17000.0,51.461,51.4848,51.35,51.358,17000.0
2010-09-13 10:20:00,64.77,64.82,64.74,64.76,31500.0,51.35,51.3897,51.3262,51.3421,31500.0
2010-09-13 10:25:00,64.76,64.76,64.66,64.66,26800.0,51.3421,51.3421,51.2628,51.2628,26800.0
2010-09-13 10:30:00,64.71,64.83,64.7,64.79,35200.0,51.3025,51.3976,51.2945,51.3659,35200.0
2010-09-13 10:35:00,64.77,64.81,64.7,64.73,55000.0,51.35,51.3817,51.2945,51.3183,55000.0
2010-09-13 10:40:00,64.75,64.82,64.75,64.78,30700.0,51.3342,51.3897,51.3342,51.358,30700.0
2010-09-13 10:45:00,64.77,64.89,64.76,64.88,26700.0,51.35,51.4452,51.3421,51.4372,26700.0
2010-09-13 10:50:00,64.89,64.89,64.74,64.81,37100.0,51.4452,51.4452,51.3262,51.3817,37100.0
2010-09-13 10:55:00,64.81,64.83,64.69,64.78,40500.0,51.3817,51.3976,51.2866,51.358,40500.0
2010-09-13 11:00:00,64.79,64.79,64.63,64.67,40300.0,51.3659,51.3659,51.239,51.2707,40300.0
2010-09-13 11:05:00,64.68,64.68,64.61,64.61,17600.0,51.2787,51.2787,51.2232,51.2232,17600.0
2010-09-13 11:10:00,64.62,64.62,64.56,64.59,33700.0,51.2311,51.2311,51.1835,51.2073,33700.0
2010-09-13 11:15:00,64.59,64.6,64.5,64.54,41500.0,51.2073,51.2153,51.136,51.1677,41500.0
2010-09-13 11:20:00,64.55,64.55,64.43,64.43,21900.0,51.1756,51.1756,51.0805,51.0805,21900.0
2010-09-13 11:25:00,64.45,64.54,64.43,64.48,30200.0,51.0963,51.1677,51.0805,51.1201,30200.0
2010-09-13 11:30:00,64.48,64.49,64.4,64.42,30600.0,51.1201,51.128,51.0567,51.0725,30600.0
2010-09-13 11:35:00,64.43,64.45,64.31,64.4,22700.0,51.0805,51.0963,50.9853,51.0567,22700.0
2010-09-13 11:40:00,64.4,64.4,64.27,64.27,21500.0,51.0567,51.0567,50.9536,50.9536,21500.0
2010-09-13 11:45:00,64.27,64.36,64.27,64.29,26200.0,50.9536,51.025,50.9536,50.9695,26200.0
2010-09-13 11:50:00,64.28,64.3,64.26,64.29,16900.0,50.9616,50.9774,50.9457,50.9695,16900.0
2010-09-13 11:55:00,64.3,64.38,64.29,64.33,15500.0,50.9774,51.0408,50.9695,51.0012,15500.0
2010-09-13 12:00:00,64.34,64.35,64.27,64.3,20600.0,51.0091,51.0171,50.9536,50.9774,20600.0
2010-09-13 12:05:00,64.3,64.3,64.18,64.19,30200.0,50.9774,50.9774,50.8823,50.8902,30200.0
2010-09-13 12:10:00,64.2,64.23,64.15,64.16,32400.0,50.8981,50.9219,50.8585,50.8664,32400.0
2010-09-13 12:15:00,64.16,64.16,64.06,64.12,50500.0,50.8664,50.8664,50.7871,50.8347,50500.0
2010-09-13 12:20:00,64.13,64.13,63.92,63.95,83100.0,50.8426,50.8426,50.6761,50.6999,83100.0
2010-09-13 12:25:00,63.95,64.03,63.94,63.99,29500.0,50.6999,50.7634,50.692,50.7316,29500.0
2010-09-13 12:30:00,64.0,64.01,63.92,63.96,30000.0,50.7396,50.7475,50.6761,50.7079,30000.0
2010-09-13 12:35:00,63.95,64.1,63.95,64.0,31800.0,50.6999,50.8188,50.6999,50.7396,31800.0
2010-09-13 12:40:00,64.01,64.12,63.99,64.12,21400.0,50.7475,50.8347,50.7316,50.8347,21400.0
2010-09-13 12:45:00,64.13,64.13,64.05,64.09,14900.0,50.8426,50.8426,50.7792,50.8109,14900.0
2010-09-13 12:50:00,64.1,64.12,64.03,64.05,13900.0,50.8188,50.8347,50.7634,50.7792,13900.0
2010-09-13 12:55:00,64.04,64.11,64.03,64.11,16700.0,50.7713,50.8268,50.7634,50.8268,16700.0
2010-09-13 13:00:00,64.1,64.18,64.08,64.11,35600.0,50.8188,50.8823,50.803,50.8268,35600.0
2010-09-13 13:05:00,64.12,64.17,64.11,64.14,21700.0,50.8347,50.8743,50.8268,50.8506,21700.0
2010-09-13 13:10:00,64.15,64.21,64.14,64.18,13000.0,50.8585,50.9061,50.8506,50.8823,13000.0
2010-09-13 13:15:00,64.18,64.18,64.13,64.17,13500.0,50.8823,50.8823,50.8426,50.8743,13500.0
2010-09-13 13:20:00,64.18,64.29,64.18,64.27,21200.0,50.8823,50.9695,50.8823,50.9536,21200.0
2010-09-13 13:25:00,64.28,64.35,64.26,64.31,29000.0,50.9616,51.0171,50.9457,50.9853,29000.0
2010-09-13 13:30:00,64.32,64.35,64.29,64.31,25500.0,50.9933,51.0171,50.9695,50.9853,25500.0
2010-09-13 13:35:00,64.32,64.38,64.31,64.31,12200.0,50.9933,51.0408,50.9853,50.9853,12200.0
2010-09-13 13:40:00,64.31,64.31,64.27,64.28,14300.0,50.9853,50.9853,50.9536,50.9616,14300.0
2010-09-13 13:45:00,64.28,64.36,64.28,64.32,13900.0,50.9616,51.025,50.9616,50.9933,13900.0
2010-09-13 13:50:00,64.34,64.34,64.27,64.3,24200.0,51.0091,51.0091,50.9536,50.9774,24200.0
2010-09-13 13:55:00,64.3,64.3,64.25,64.25,18900.0,50.9774,50.9774,50.9378,50.9378,18900.0
2010-09-13 14:00:00,64.26,64.26,64.09,64.12,31100.0,50.9457,50.9457,50.8109,50.8347,31100.0
2010-09-13 14:05:00,64.11,64.13,64.04,64.1,21100.0,50.8268,50.8426,50.7713,50.8188,21100.0
2010-09-13 14:10:00,64.09,64.13,64.06,64.11,11500.0,50.8109,50.8426,50.7871,50.8268,11500.0
2010-09-13 14:15:00,64.11,64.16,64.08,64.16,9400.0,50.8268,50.8664,50.803,50.8664,9400.0
2010-09-13 14:20:00,64.15,64.15,64.07,64.08,12700.0,50.8585,50.8585,50.7951,50.803,12700.0
2010-09-13 14:25:00,64.08,64.28,64.08,64.26,21300.0,50.803,50.9616,50.803,50.9457,21300.0
2010-09-13 14:30:00,64.26,64.26,64.18,64.18,18500.0,50.9457,50.9457,50.8823,50.8823,18500.0
2010-09-13 14:35:00,64.19,64.2,64.14,64.14,13500.0,50.8902,50.8981,50.8506,50.8506,13500.0
2010-09-13 14:40:00,64.13,64.18,64.09,64.17,18200.0,50.8426,50.8823,50.8109,50.8743,18200.0
2010-09-13 14:45:00,64.17,64.22,64.15,64.16,21700.0,50.8743,50.914,50.8585,50.8664,21700.0
2010-09-13 14:50:00,64.17,64.19,64.15,64.17,8000.0,50.8743,50.8902,50.8585,50.8743,8000.0
2010-09-13 14:55:00,64.16,64.22,64.13,64.2,20400.0,50.8664,50.914,50.8426,50.8981,20400.0
2010-09-13 15:00:00,64.2,64.22,64.14,64.14,32000.0,50.8981,50.914,50.8506,50.8506,32000.0
2010-09-13 15:05:00,64.14,64.15,64.09,64.13,35200.0,50.8506,50.8585,50.8109,50.8426,35200.0
2010-09-13 15:10:00,64.13,64.21,64.1,64.17,31100.0,50.8426,50.9061,50.8188,50.8743,31100.0
2010-09-13 15:15:00,64.17,64.27,64.17,64.26,28800.0,50.8743,50.9536,50.8743,50.9457,28800.0
2010-09-13 15:20:00,64.27,64.31,64.22,64.29,35600.0,50.9536,50.9853,50.914,50.9695,35600.0
2010-09-13 15:25:00,64.3,64.3,64.18,64.28,50600.0,50.9774,50.9774,50.8823,50.9616,50600.0
2010-09-13 15:30:00,64.28,64.3,64.21,64.21,27800.0,50.9616,50.9774,50.9061,50.9061,27800.0
2010-09-13 15:35:00,64.21,64.36,64.21,64.34,70200.0,50.9061,51.025,50.9061,51.0091,70200.0
2010-09-13 15:40:00,64.35,64.37,64.28,64.35,65900.0,51.0171,51.0329,50.9616,51.0171,65900.0
2010-09-13 15:45:00,64.36,64.38,64.25,64.29,106100.0,51.025,51.0408,50.9378,50.9695,106100.0
2010-09-13 15:50:00,64.29,64.35,64.27,64.34,88100.0,50.9695,51.0171,50.9536,51.0091,88100.0
2010-09-13 15:55:00,64.34,64.34,64.16,64.2,268900.0,51.0091,51.0091,50.8664,50.8981,268900.0
2010-09-14 09:30:00,64.02,64.35,63.91,64.13,117900.0,50.7554,51.0171,50.6682,50.8426,117900.0
2010-09-14 09:35:00,64.11,64.11,63.5,63.61,76600.0,50.8268,50.8268,50.3432,50.4304,76600.0
2010-09-14 09:40:00,63.58,63.65,63.5,63.51,55400.0,50.4066,50.4621,50.3432,50.3511,55400.0
2010-09-14 09:45:00,63.51,63.64,63.33,63.43,60700.0,50.3511,50.4542,50.2084,50.2877,60700.0
2010-09-14 09:50:00,63.44,63.71,63.27,63.3,87000.0,50.2956,50.5097,50.1608,50.1846,87000.0
2010-09-14 09:55:00,63.31,63.49,63.28,63.29,46500.0,50.1925,50.3352,50.1687,50.1767,46500.0
2010-09-14 10:00:00,63.3,63.5,63.26,63.42,63900.0,50.1846,50.3432,50.1529,50.2797,63900.0
2010-09-14 10:05:00,63.42,63.45,63.3,63.3,70400.0,50.2797,50.3035,50.1846,50.1846,70400.0
2010-09-14 10:10:00,63.3,63.33,63.17,63.2,88200.0,50.1846,50.2084,50.0815,50.1053,88200.0
2010-09-14 10:15:00,63.2,63.35,63.15,63.33,58600.0,50.1053,50.2242,50.0657,50.2084,58600.0
2010-09-14 10:20:00,63.34,63.35,63.21,63.22,61600.0,50.2163,50.2242,50.1133,50.1212,61600.0
2010-09-14 10:25:00,63.22,63.27,63.15,63.16,59500.0,50.1212,50.1608,50.0657,50.0736,59500.0
2010-09-14 10:30:00,63.17,63.22,63.15,63.21,72000.0,50.0815,50.1212,50.0657,50.1133,72000.0
2010-09-14 10:35:00,63.22,63.26,63.16,63.17,68000.0,50.1212,50.1529,50.0736,50.0815,68000.0
2010-09-14 10:40:00,63.17,63.19,63.1,63.17,68500.0,50.0815,50.0974,50.026,50.0815,68500.0
2010-09-14 10:45:00,63.16,63.3,63.16,63.28,65400.0,50.0736,50.1846,50.0736,50.1687,65400.0
2010-09-14 10:50:00,63.27,63.34,63.26,63.28,56200.0,50.1608,50.2163,50.1529,50.1687,56200.0
2010-09-14 10:55:00,63.28,63.28,63.11,63.11,79500.0,50.1687,50.1687,50.034,50.034,79500.0
2010-09-14 11:00:00,63.11,63.15,63.1,63.1,67100.0,50.034,50.0657,50.026,50.026,67100.0
2010-09-14 11:05:00,63.11,63.24,63.11,63.17,64200.0,50.034,50.137,50.034,50.0815,64200.0
2010-09-14 11:10:00,63.17,63.3,63.12,63.29,58100.0,50.0815,50.1846,50.0419,50.1767,58100.0
2010-09-14 11:15:00,63.28,63.32,63.18,63.31,83500.0,50.1687,50.2005,50.0895,50.1925,83500.0
2010-09-14 11:20:00,63.31,63.31,63.28,63.28,62300.0,50.1925,50.1925,50.1687,50.1687,62300.0
2010-09-14 11:25:00,63.28,63.3,63.28,63.29,42200.0,50.1687,50.1846,50.1687,50.1767,42200.0
2010-09-14 11:30:00,63.3,63.41,63.29,63.4,72900.0,50.1846,50.2718,50.1767,50.2639,72900.0
2010-09-14 11:35:00,63.39,63.42,63.38,63.4,60100.0,50.256,50.2797,50.248,50.2639,60100.0
2010-09-14 11:40:00,63.39,63.5,63.39,63.43,78800.0,50.256,50.3432,50.256,50.2877,78800.0
2010-09-14 11:45:00,63.43,63.54,63.41,63.46,71700.0,50.2877,50.3749,50.2718,50.3115,71700.0
2010-09-14 11:50:00,63.47,63.53,63.46,63.46,45200.0,50.3194,50.3669,50.3115,50.3115,45200.0
2010-09-14 11:55:00,63.47,63.57,63.45,63.5,42900.0,50.3194,50.3987,50.3035,50.3432,42900.0
2010-09-14 12:00:00,63.51,63.53,63.46,63.47,39200.0,50.3511,50.3669,50.3115,50.3194,39200.0
2010-09-14 12:05:00,63.47,63.51,63.41,63.42,82400.0,50.3194,50.3511,50.2718,50.2797,82400.0
2010-09-14 12:10:00,63.41,63.46,63.4,63.41,38900.0,50.2718,50.3115,50.2639,50.2718,38900.0
2010-09-14 12:15:00,63.43,63.45,63.38,63.4,55000.0,50.2877,50.3035,50.248,50.2639,55000.0
2010-09-14 12:20:00,63.4,63.44,63.38,63.44,19300.0,50.2639,50.2956,50.248,50.2956,19300.0
2010-09-14 12:25:00,63.45,63.47,63.39,63.4,19900.0,50.3035,50.3194,50.256,50.2639,19900.0
2010-09-14 12:30:00,63.4,63.45,63.36,63.45,40200.0,50.2639,50.3035,50.2322,50.3035,40200.0
2010-09-14 12:35:00,63.45,63.45,63.36,63.36,31000.0,50.3035,50.3035,50.2322,50.2322,31000.0
2010-09-14 12:40:00,63.35,63.37,63.33,63.33,42100.0,50.2242,50.2401,50.2084,50.2084,42100.0
2010-09-14 12:45:00,63.33,63.33,63.15,63.16,90500.0,50.2084,50.2084,50.0657,50.0736,90500.0
2010-09-14 12:50:00,63.15,63.19,63.1,63.12,55800.0,50.0657,50.0974,50.026,50.0419,55800.0
2010-09-14 12:55:00,63.12,63.16,62.98,62.99,95000.0,50.0419,50.0736,49.9309,49.9388,95000.0
2010-09-14 13:00:00,62.99,63.01,62.95,63.0,75700.0,49.9388,49.9547,49.9071,49.9468,75700.0
2010-09-14 13:05:00,62.99,63.01,62.94,62.95,42600.0,49.9388,49.9547,49.8992,49.9071,42600.0
2010-09-14 13:10:00,62.96,62.97,62.84,62.85,51200.0,49.9151,49.923,49.8199,49.8278,51200.0
2010-09-14 13:15:00,62.87,62.88,62.72,62.75,76400.0,49.8437,49.8516,49.7248,49.7486,76400.0
2010-09-14 13:20:00,62.76,62.85,62.75,62.85,52200.0,49.7565,49.8278,49.7486,49.8278,52200.0
2010-09-14 13:25:00,62.85,62.85,62.74,62.79,30900.0,49.8278,49.8278,49.7406,49.7803,30900.0
2010-09-14 13:30:00,62.8,62.85,62.79,62.84,35400.0,49.7882,49.8278,49.7803,49.8199,35400.0
2010-09-14 13:35:00,62.84,62.9,62.79,62.8,39100.0,49.8199,49.8675,49.7803,49.7882,39100.0
2010-09-14 13:40:00,62.81,62.83,62.69,62.69,38700.0,49.7961,49.812,49.701,49.701,38700.0
2010-09-14 13:45:00,62.68,62.73,62.6,62.62,136500.0,49.6931,49.7327,49.6296,49.6455,136500.0
2010-09-14 13:50:00,62.62,62.69,62.53,62.56,63300.0,49.6455,49.701,49.5741,49.5979,63300.0
2010-09-14 13:55:00,62.57,62.65,62.52,62.59,79300.0,49.6059,49.6693,49.5662,49.6217,79300.0
2010-09-14 14:00:00,62.59,62.67,62.53,62.61,43800.0,49.6217,49.6851,49.5741,49.6376,43800.0
2010-09-14 14:05:00,62.6,62.6,62.53,62.58,47600.0,49.6296,49.6296,49.5741,49.6138,47600.0
2010-09-14 14:10:00,62.6,62.62,62.51,62.55,58700.0,49.6296,49.6455,49.5583,49.59,58700.0
2010-09-14 14:15:00,62.55,62.57,62.51,62.54,35100.0,49.59,49.6059,49.5583,49.5821,35100.0
2010-09-14 14:20:00,62.55,62.57,62.52,62.55,49600.0,49.59,49.6059,49.5662,49.59,49600.0
2010-09-14 14:25:00,62.54,62.55,62.51,62.52,67500.0,49.5821,49.59,49.5583,49.5662,67500.0
2010-09-14 14:30:00,62.52,62.52,62.47,62.47,117100.0,49.5662,49.5662,49.5266,49.5266,117100.0
2010-09-14 14:35:00,62.48,62.55,62.43,62.55,113900.0,49.5345,49.59,49.4949,49.59,113900.0
2010-09-14 14:40:00,62.56,62.79,62.56,62.67,87000.0,49.5979,49.7803,49.5979,49.6851,87000.0
2010-09-14 14:45:00,62.69,62.78,62.66,62.77,46100.0,49.701,49.7723,49.6772,49.7644,46100.0
2010-09-14 14:50:00,62.77,62.87,62.76,62.83,263900.0,49.7644,49.8437,49.7565,49.812,263900.0
2010-09-14 14:55:00,62.84,62.84,62.75,62.75,36500.0,49.8199,49.8199,49.7486,49.7486,36500.0
2010-09-14 15:00:00,62.75,62.92,62.75,62.91,45400.0,49.7486,49.8833,49.7486,49.8754,45400.0
2010-09-14 15:05:00,62.91,62.91,62.82,62.85,52200.0,49.8754,49.8754,49.8041,49.8278,52200.0
2010-09-14 15:10:00,62.85,62.88,62.84,62.85,32100.0,49.8278,49.8516,49.8199,49.8278,32100.0
2010-09-14 15:15:00,62.85,62.86,62.79,62.8,63100.0,49.8278,49.8358,49.7803,49.7882,63100.0
2010-09-14 15:20:00,62.79,62.92,62.78,62.87,66800.0,49.7803,49.8833,49.7723,49.8437,66800.0
2010-09-14 15:25:00,62.87,62.89,62.83,62.84,51500.0,49.8437,49.8596,49.812,49.8199,51500.0
2010-09-14 15:30:00,62.85,62.96,62.85,62.96,83300.0,49.8278,49.9151,49.8278,49.9151,83300.0
2010-09-14 15:35:00,62.95,63.02,62.93,63.0,177600.0,49.9071,49.9626,49.8913,49.9468,177600.0
2010-09-14 15:40:00,63.0,63.02,62.83,62.84,164400.0,49.9468,49.9626,49.812,49.8199,164400.0
2010-09-14 15:45:00,62.85,62.94,62.84,62.93,176000.0,49.8278,49.8992,49.8199,49.8913,176000.0
2010-09-14 15:50:00,62.92,62.93,62.77,62.88,174500.0,49.8833,49.8913,49.7644,49.8516,174500.0
2010-09-14 15:55:00,62.88,62.88,62.76,62.76,244900.0,49.8516,49.8516,49.7565,49.7565,244900.0
2010-09-15 09:30:00,62.49,62.75,62.25,62.63,194000.0,49.5424,49.7486,49.3522,49.6534,194000.0
2010-09-15 09:35:00,62.63,62.71,62.37,62.39,126200.0,49.6534,49.7168,49.4473,49.4632,126200.0
2010-09-15 09:40:00,62.37,62.49,62.27,62.33,71600.0,49.4473,49.5424,49.368,49.4156,71600.0
2010-09-15 09:45:00,62.33,62.37,62.26,62.34,53300.0,49.4156,49.4473,49.3601,49.4235,53300.0
2010-09-15 09:50:00,62.36,62.37,62.26,62.29,46100.0,49.4394,49.4473,49.3601,49.3839,46100.0
2010-09-15 09:55:00,62.3,62.45,62.19,62.43,169800.0,49.3918,49.5107,49.3046,49.4949,169800.0
2010-09-15 10:00:00,62.43,62.51,62.19,62.21,88200.0,49.4949,49.5583,49.3046,49.3204,88200.0
2010-09-15 10:05:00,62.2,62.22,62.06,62.07,145500.0,49.3125,49.3284,49.2015,49.2095,145500.0
2010-09-15 10:10:00,62.07,62.09,61.89,61.94,166100.0,49.2095,49.2253,49.0667,49.1064,166100.0
2010-09-15 10:15:00,61.94,62.26,61.94,62.17,145300.0,49.1064,49.3601,49.1064,49.2887,145300.0
2010-09-15 10:20:00,62.18,62.29,62.07,62.29,75600.0,49.2967,49.3839,49.2095,49.3839,75600.0
2010-09-15 10:25:00,62.29,62.31,62.1,62.12,85100.0,49.3839,49.3997,49.2332,49.2491,85100.0
2010-09-15 10:30:00,62.12,62.14,62.06,62.08,107700.0,49.2491,49.2649,49.2015,49.2174,107700.0
2010-09-15 10:35:00,62.08,62.17,62.07,62.15,56200.0,49.2174,49.2887,49.2095,49.2729,56200.0
2010-09-15 10:40:00,62.17,62.46,62.14,62.46,77800.0,49.2887,49.5186,49.2649,49.5186,77800.0
2010-09-15 10:45:00,62.46,62.5,62.4,62.47,55700.0,49.5186,49.5504,49.4711,49.5266,55700.0
2010-09-15 10:50:00,62.47,62.59,62.46,62.58,44200.0,49.5266,49.6217,49.5186,49.6138,44200.0
2010-09-15 10:55:00,62.58,62.71,62.54,62.65,63000.0,49.6138,49.7168,49.5821,49.6693,63000.0
2010-09-15 11:00:00,62.67,62.67,62.49,62.52,35800.0,49.6851,49.6851,49.5424,49.5662,35800.0
2010-09-15 11:05:00,62.52,62.52,62.33,62.36,56700.0,49.5662,49.5662,49.4156,49.4394,56700.0
2010-09-15 11:10:00,62.37,62.49,62.37,62.42,42400.0,49.4473,49.5424,49.4473,49.4869,42400.0
2010-09-15 11:15:00,62.42,62.42,62.33,62.39,52000.0,49.4869,49.4869,49.4156,49.4632,52000.0
2010-09-15 11:20:00,62.4,62.52,62.35,62.5,49100.0,49.4711,49.5662,49.4314,49.5504,49100.0
2010-09-15 11:25:00,62.47,62.62,62.42,62.54,43400.0,49.5266,49.6455,49.4869,49.5821,43400.0
2010-09-15 11:30:00,62.53,62.58,62.52,62.55,20900.0,49.5741,49.6138,49.5662,49.59,20900.0
2010-09-15 11:35:00,62.55,62.66,62.55,62.63,25700.0,49.59,49.6772,49.59,49.6534,25700.0
2010-09-15 11:40:00,62.64,62.73,62.64,62.64,23900.0,49.6614,49.7327,49.6614,49.6614,23900.0
2010-09-15 11:45:00,62.66,62.69,62.65,62.66,24900.0,49.6772,49.701,49.6693,49.6772,24900.0
2010-09-15 11:50:00,62.66,62.74,62.62,62.74,35400.0,49.6772,49.7406,49.6455,49.7406,35400.0
2010-09-15 11:55:00,62.73,62.77,62.68,62.7,25300.0,49.7327,49.7644,49.6931,49.7089,25300.0
2010-09-15 12:00:00,62.69,62.75,62.68,62.72,14600.0,49.701,49.7486,49.6931,49.7248,14600.0
2010-09-15 12:05:00,62.74,62.76,62.65,62.66,14100.0,49.7406,49.7565,49.6693,49.6772,14100.0
2010-09-15 12:10:00,62.66,62.7,62.65,62.65,21000.0,49.6772,49.7089,49.6693,49.6693,21000.0
2010-09-15 12:15:00,62.66,62.66,62.51,62.55,30800.0,49.6772,49.6772,49.5583,49.59,30800.0
2010-09-15 12:20:00,62.54,62.55,62.5,62.51,32000.0,49.5821,49.59,49.5504,49.5583,32000.0
2010-09-15 12:25:00,62.52,62.52,62.48,62.49,27000.0,49.5662,49.5662,49.5345,49.5424,27000.0
2010-09-15 12:30:00,62.49,62.53,62.39,62.39,50800.0,49.5424,49.5741,49.4632,49.4632,50800.0
2010-09-15 12:35:00,62.39,62.43,62.37,62.39,25500.0,49.4632,49.4949,49.4473,49.4632,25500.0
2010-09-15 12:40:00,62.4,62.49,62.4,62.42,23700.0,49.4711,49.5424,49.4711,49.4869,23700.0
2010-09-15 12:45:00,62.43,62.46,62.39,62.46,14900.0,49.4949,49.5186,49.4632,49.5186,14900.0
2010-09-15 12:50:00,62.45,62.47,62.41,62.46,13200.0,49.5107,49.5266,49.479,49.5186,13200.0
2010-09-15 12:55:00,62.46,62.53,62.44,62.5,22200.0,49.5186,49.5741,49.5028,49.5504,22200.0
2010-09-15 13:00:00,62.5,62.55,62.49,62.53,18100.0,49.5504,49.59,49.5424,49.5741,18100.0
2010-09-15 13:05:00,62.53,62.62,62.52,62.59,21100.0,49.5741,49.6455,49.5662,49.6217,21100.0
2010-09-15 13:10:00,62.58,62.58,62.51,62.57,31800.0,49.6138,49.6138,49.5583,49.6059,31800.0
2010-09-15 13:15:00,62.57,62.65,62.55,62.64,21000.0,49.6059,49.6693,49.59,49.6614,21000.0
2010-09-15 13:20:00,62.65,62.66,62.55,62.55,21500.0,49.6693,49.6772,49.59,49.59,21500.0
2010-09-15 13:25:00,62.56,62.58,62.51,62.52,25600.0,49.5979,49.6138,49.5583,49.5662,25600.0
2010-09-15 13:30:00,62.53,62.61,62.49,62.6,44800.0,49.5741,49.6376,49.5424,49.6296,44800.0
2010-09-15 13:35:00,62.6,62.66,62.59,62.62,45700.0,49.6296,49.6772,49.6217,49.6455,45700.0
2010-09-15 13:40:00,62.62,62.66,62.57,62.66,57100.0,49.6455,49.6772,49.6059,49.6772,57100.0
2010-09-15 13:45:00,62.65,62.68,62.59,62.6,32600.0,49.6693,49.6931,49.6217,49.6296,32600.0
2010-09-15 13:50:00,62.61,62.67,62.59,62.65,39400.0,49.6376,49.6851,49.6217,49.6693,39400.0
2010-09-15 13:55:00,62.65,62.69,62.62,62.69,20400.0,49.6693,49.701,49.6455,49.701,20400.0
2010-09-15 14:00:00,62.69,62.7,62.68,62.7,20000.0,49.701,49.7089,49.6931,49.7089,20000.0
2010-09-15 14:05:00,62.7,62.74,62.68,62.69,23500.0,49.7089,49.7406,49.6931,49.701,23500.0
2010-09-15 14:10:00,62.7,62.72,62.68,62.68,24500.0,49.7089,49.7248,49.6931,49.6931,24500.0
2010-09-15 14:15:00,62.69,62.69,62.56,62.57,52400.0,49.701,49.701,49.5979,49.6059,52400.0
2010-09-15 14:20:00,62.57,62.65,62.55,62.65,24000.0,49.6059,49.6693,49.59,49.6693,24000.0
2010-09-15 14:25:00,62.66,62.66,62.57,62.57,25000.0,49.6772,49.6772,49.6059,49.6059,25000.0
2010-09-15 14:30:00,62.57,62.63,62.5,62.52,53400.0,49.6059,49.6534,49.5504,49.5662,53400.0
2010-09-15 14:35:00,62.53,62.56,62.51,62.54,17900.0,49.5741,49.5979,49.5583,49.5821,17900.0
2010-09-15 14:40:00,62.54,62.55,62.41,62.46,36300.0,49.5821,49.59,49.479,49.5186,36300.0
2010-09-15 14:45:00,62.46,62.48,62.3,62.35,65100.0,49.5186,49.5345,49.3918,49.4314,65100.0
2010-09-15 14:50:00,62.36,62.45,62.21,62.43,231100.0,49.4394,49.5107,49.3204,49.4949,231100.0
2010-09-15 14:55:00,62.43,62.55,62.43,62.54,89500.0,49.4949,49.59,49.4949,49.5821,89500.0
2010-09-15 15:00:00,62.55,62.55,62.45,62.46,71700.0,49.59,49.59,49.5107,49.5186,71700.0
2010-09-15 15:05:00,62.46,62.47,62.4,62.46,60500.0,49.5186,49.5266,49.4711,49.5186,60500.0
2010-09-15 15:10:00,62.45,62.5,62.42,62.44,43500.0,49.5107,49.5504,49.4869,49.5028,43500.0
2010-09-15 15:15:00,62.43,62.48,62.41,62.42,53000.0,49.4949,49.5345,49.479,49.4869,53000.0
2010-09-15 15:20:00,62.43,62.56,62.39,62.54,84800.0,49.4949,49.5979,49.4632,49.5821,84800.0
2010-09-15 15:25:00,62.55,62.67,62.51,62.67,91100.0,49.59,49.6851,49.5583,49.6851,91100.0
2010-09-15 15:30:00,62.67,62.69,62.63,62.66,52400.0,49.6851,49.701,49.6534,49.6772,52400.0
2010-09-15 15:35:00,62.65,62.73,62.64,62.72,84600.0,49.6693,49.7327,49.6614,49.7248,84600.0
2010-09-15 15:40:00,62.72,62.75,62.57,62.59,109800.0,49.7248,49.7486,49.6059,49.6217,109800.0
2010-09-15 15:45:00,62.6,62.7,62.6,62.67,94800.0,49.6296,49.7089,49.6296,49.6851,94800.0
2010-09-15 15:50:00,62.67,62.77,62.66,62.74,92900.0,49.6851,49.7644,49.6772,49.7406,92900.0
2010-09-15 15:55:00,62.74,62.79,62.69,62.74,172800.0,49.7406,49.7803,49.701,49.7406,172800.0
2010-09-16 09:30:00,62.39,62.84,62.2,62.81,82700.0,49.4632,49.8199,49.3125,49.7961,82700.0
2010-09-16 09:35:00,62.8,63.07,62.75,62.81,81200.0,49.7882,50.0023,49.7486,49.7961,81200.0
2010-09-16 09:40:00,62.8,62.86,62.55,62.58,72700.0,49.7882,49.8358,49.59,49.6138,72700.0
2010-09-16 09:45:00,62.57,62.76,62.38,62.76,35900.0,49.6059,49.7565,49.4552,49.7565,35900.0
2010-09-16 09:50:00,62.74,62.96,62.69,62.91,43900.0,49.7406,49.9151,49.701,49.8754,43900.0
2010-09-16 09:55:00,62.91,62.99,62.78,62.88,56000.0,49.8754,49.9388,49.7723,49.8516,56000.0
2010-09-16 10:00:00,62.87,63.21,62.61,63.15,111600.0,49.8437,50.1133,49.6376,50.0657,111600.0
2010-09-16 10:05:00,63.15,63.22,63.08,63.11,94100.0,50.0657,50.1212,50.0102,50.034,94100.0
2010-09-16 10:10:00,63.12,63.26,63.12,63.15,71600.0,50.0419,50.1529,50.0419,50.0657,71600.0
2010-09-16 10:15:00,63.13,63.35,62.97,62.99,136300.0,50.0498,50.2242,49.923,49.9388,136300.0
2010-09-16 10:20:00,62.99,63.17,62.88,63.07,65000.0,49.9388,50.0815,49.8516,50.0023,65000.0
2010-09-16 10:25:00,63.07,63.18,62.96,62.99,33100.0,50.0023,50.0895,49.9151,49.9388,33100.0
2010-09-16 10:30:00,62.97,63.01,62.91,62.99,26000.0,49.923,49.9547,49.8754,49.9388,26000.0
2010-09-16 10:35:00,63.02,63.1,63.01,63.04,37000.0,49.9626,50.026,49.9547,49.9785,37000.0
2010-09-16 10:40:00,63.04,63.26,63.0,63.24,39900.0,49.9785,50.1529,49.9468,50.137,39900.0
2010-09-16 10:45:00,63.24,63.27,63.19,63.23,34300.0,50.137,50.1608,50.0974,50.1291,34300.0
2010-09-16 10:50:00,63.23,63.25,63.15,63.18,25900.0,50.1291,50.145,50.0657,50.0895,25900.0
2010-09-16 10:55:00,63.2,63.29,63.2,63.21,27100.0,50.1053,50.1767,50.1053,50.1133,27100.0
2010-09-16 11:00:00,63.21,63.21,63.11,63.16,20300.0,50.1133,50.1133,50.034,50.0736,20300.0
2010-09-16 11:05:00,63.17,63.24,63.12,63.13,37000.0,50.0815,50.137,50.0419,50.0498,37000.0
2010-09-16 11:10:00,63.12,63.13,63.03,63.08,41500.0,50.0419,50.0498,49.9705,50.0102,41500.0
2010-09-16 11:15:00,63.08,63.12,63.06,63.08,28000.0,50.0102,50.0419,49.9943,50.0102,28000.0
2010-09-16 11:20:00,63.07,63.17,63.01,63.09,82000.0,50.0023,50.0815,49.9547,50.0181,82000.0
2010-09-16 11:25:00,63.09,63.15,62.88,62.92,83900.0,50.0181,50.0657,49.8516,49.8833,83900.0
2010-09-16 11:30:00,62.91,62.98,62.9,62.95,64300.0,49.8754,49.9309,49.8675,49.9071,64300.0
2010-09-16 11:35:00,62.96,63.04,62.93,63.01,38000.0,49.9151,49.9785,49.8913,49.9547,38000.0
2010-09-16 11:40:00,63.01,63.04,62.86,62.86,38600.0,49.9547,49.9785,49.8358,49.8358,38600.0
2010-09-16 11:45:00,62.87,62.9,62.85,62.89,16300.0,49.8437,49.8675,49.8278,49.8596,16300.0
2010-09-16 11:50:00,62.89,62.89,62.78,62.84,16200.0,49.8596,49.8596,49.7723,49.8199,16200.0
2010-09-16 11:55:00,62.84,62.89,62.84,62.86,13200.0,49.8199,49.8596,49.8199,49.8358,13200.0
2010-09-16 12:00:00,62.86,62.93,62.84,62.85,26400.0,49.8358,49.8913,49.8199,49.8278,26400.0
2010-09-16 12:05:00,62.85,62.89,62.79,62.8,18200.0,49.8278,49.8596,49.7803,49.7882,18200.0
2010-09-16 12:10:00,62.78,62.84,62.72,62.8,32100.0,49.7723,49.8199,49.7248,49.7882,32100.0
2010-09-16 12:15:00,62.81,62.93,62.8,62.87,28500.0,49.7961,49.8913,49.7882,49.8437,28500.0
2010-09-16 12:20:00,62.88,63.0,62.87,62.98,31200.0,49.8516,49.9468,49.8437,49.9309,31200.0
2010-09-16 12:25:00,62.99,63.09,62.99,63.03,23000.0,49.9388,50.0181,49.9388,49.9705,23000.0
2010-09-16 12:30:00,63.04,63.06,62.98,62.99,9000.0,49.9785,49.9943,49.9309,49.9388,9000.0
2010-09-16 12:35:00,63.0,63.05,62.99,63.04,12700.0,49.9468,49.9864,49.9388,49.9785,12700.0
2010-09-16 12:40:00,63.03,63.12,63.0,63.0,20300.0,49.9705,50.0419,49.9468,49.9468,20300.0
2010-09-16 12:45:00,63.0,63.01,62.92,62.95,18900.0,49.9468,49.9547,49.8833,49.9071,18900.0
2010-09-16 12:50:00,62.95,62.95,62.87,62.9,20200.0,49.9071,49.9071,49.8437,49.8675,20200.0
2010-09-16 12:55:00,62.9,62.93,62.82,62.84,75200.0,49.8675,49.8913,49.8041,49.8199,75200.0
2010-09-16 13:00:00,62.84,62.85,62.79,62.8,31400.0,49.8199,49.8278,49.7803,49.7882,31400.0
2010-09-16 13:05:00,62.8,62.82,62.75,62.76,24300.0,49.7882,49.8041,49.7486,49.7565,24300.0
2010-09-16 13:10:00,62.76,62.78,62.7,62.74,32300.0,49.7565,49.7723,49.7089,49.7406,32300.0
2010-09-16 13:15:00,62.74,62.74,62.58,62.63,39000.0,49.7406,49.7406,49.6138,49.6534,39000.0
2010-09-16 13:20:00,62.63,62.66,62.63,62.65,18400.0,49.6534,49.6772,49.6534,49.6693,18400.0
2010-09-16 13:25:00,62.64,62.71,62.64,62.65,19800.0,49.6614,49.7168,49.6614,49.6693,19800.0
2010-09-16 13:30:00,62.64,62.66,62.57,62.6,42800.0,49.6614,49.6772,49.6059,49.6296,42800.0
2010-09-16 13:35:00,62.6,62.61,62.56,62.59,21200.0,49.6296,49.6376,49.5979,49.6217,21200.0
2010-09-16 13:40:00,62.59,62.61,62.55,62.6,21200.0,49.6217,49.6376,49.59,49.6296,21200.0
2010-09-16 13:45:00,62.62,62.63,62.52,62.55,21000.0,49.6455,49.6534,49.5662,49.59,21000.0
2010-09-16 13:50:00,62.55,62.55,62.5,62.53,21600.0,49.59,49.59,49.5504,49.5741,21600.0
2010-09-16 13:55:00,62.55,62.62,62.51,62.59,26000.0,49.59,49.6455,49.5583,49.6217,26000.0
2010-09-16 14:00:00,62.59,62.71,62.56,62.6,39500.0,49.6217,49.7168,49.5979,49.6296,39500.0
2010-09-16 14:05:00,62.61,62.68,62.59,62.63,27200.0,49.6376,49.6931,49.6217,49.6534,27200.0
2010-09-16 14:10:00,62.65,62.69,62.61,62.69,31300.0,49.6693,49.701,49.6376,49.701,31300.0
2010-09-16 14:15:00,62.69,62.71,62.53,62.55,37100.0,49.701,49.7168,49.5741,49.59,37100.0
2010-09-16 14:20:00,62.55,62.58,62.51,62.54,22900.0,49.59,49.6138,49.5583,49.5821,22900.0
2010-09-16 14:25:00,62.55,62.68,62.54,62.62,40300.0,49.59,49.6931,49.5821,49.6455,40300.0
2010-09-16 14:30:00,62.63,62.66,62.57,62.64,37100.0,49.6534,49.6772,49.6059,49.6614,37100.0
2010-09-16 14:35:00,62.65,62.66,62.57,62.61,21800.0,49.6693,49.6772,49.6059,49.6376,21800.0
2010-09-16 14:40:00,62.62,62.68,62.6,62.65,28100.0,49.6455,49.6931,49.6296,49.6693,28100.0
2010-09-16 14:45:00,62.67,62.72,62.62,62.63,27100.0,49.6851,49.7248,49.6455,49.6534,27100.0
2010-09-16 14:50:00,62.62,62.63,62.56,62.62,74100.0,49.6455,49.6534,49.5979,49.6455,74100.0
2010-09-16 14:55:00,62.61,62.62,62.51,62.54,36000.0,49.6376,49.6455,49.5583,49.5821,36000.0
2010-09-16 15:00:00,62.54,62.56,62.51,62.56,59300.0,49.5821,49.5979,49.5583,49.5979,59300.0
2010-09-16 15:05:00,62.56,62.63,62.54,62.57,44200.0,49.5979,49.6534,49.5821,49.6059,44200.0
2010-09-16 15:10:00,62.57,62.59,62.54,62.57,41700.0,49.6059,49.6217,49.5821,49.6059,41700.0
2010-09-16 15:15:00,62.58,62.63,62.56,62.62,58700.0,49.6138,49.6534,49.5979,49.6455,58700.0
2010-09-16 15:20:00,62.62,62.63,62.51,62.52,83000.0,49.6455,49.6534,49.5583,49.5662,83000.0
2010-09-16 15:25:00,62.53,62.6,62.48,62.6,89300.0,49.5741,49.6296,49.5345,49.6296,89300.0
2010-09-16 15:30:00,62.6,62.66,62.51,62.51,74100.0,49.6296,49.6772,49.5583,49.5583,74100.0
2010-09-16 15:35:00,62.52,62.54,62.46,62.51,96900.0,49.5662,49.5821,49.5186,49.5583,96900.0
2010-09-16 15:40:00,62.52,62.56,62.48,62.54,55700.0,49.5662,49.5979,49.5345,49.5821,55700.0
2010-09-16 15:45:00,62.54,62.54,62.47,62.53,91800.0,49.5821,49.5821,49.5266,49.5741,91800.0
2010-09-16 15:50:00,62.53,62.63,62.53,62.57,108500.0,49.5741,49.6534,49.5741,49.6059,108500.0
2010-09-16 15:55:00,62.55,62.61,62.5,62.6,189700.0,49.59,49.6376,49.5504,49.6296,189700.0
2010-09-17 09:30:00,63.26,63.29,63.05,63.05,1610300.0,50.1529,50.1767,49.9864,49.9864,1610300.0
2010-09-17 09:35:00,63.05,63.17,62.95,62.96,112100.0,49.9864,50.0815,49.9071,49.9151,112100.0
2010-09-17 09:40:00,62.96,62.96,62.33,62.34,122100.0,49.9151,49.9151,49.4156,49.4235,122100.0
2010-09-17 09:45:00,62.33,62.84,62.31,62.46,120300.0,49.4156,49.8199,49.3997,49.5186,120300.0
2010-09-17 09:50:00,62.45,62.45,62.22,62.22,101800.0,49.5107,49.5107,49.3284,49.3284,101800.0
2010-09-17 09:55:00,62.29,62.29,62.0,62.14,167700.0,49.3839,49.3839,49.154,49.2649,167700.0
2010-09-17 10:00:00,62.15,62.15,62.01,62.1,94900.0,49.2729,49.2729,49.1619,49.2332,94900.0
2010-09-17 10:05:00,62.09,62.22,62.09,62.19,55300.0,49.2253,49.3284,49.2253,49.3046,55300.0
2010-09-17 10:10:00,62.19,62.28,62.1,62.28,49700.0,49.3046,49.3759,49.2332,49.3759,49700.0
2010-09-17 10:15:00,62.27,62.27,62.14,62.19,52400.0,49.368,49.368,49.2649,49.3046,52400.0
2010-09-17 10:20:00,62.18,62.27,62.14,62.2,58500.0,49.2967,49.368,49.2649,49.3125,58500.0
2010-09-17 10:25:00,62.2,62.28,62.17,62.19,62200.0,49.3125,49.3759,49.2887,49.3046,62200.0
2010-09-17 10:30:00,62.19,62.4,62.18,62.38,60800.0,49.3046,49.4711,49.2967,49.4552,60800.0
2010-09-17 10:35:00,62.39,62.59,62.38,62.57,50000.0,49.4632,49.6217,49.4552,49.6059,50000.0
2010-09-17 10:40:00,62.56,62.74,62.54,62.74,95100.0,49.5979,49.7406,49.5821,49.7406,95100.0
2010-09-17 10:45:00,62.75,62.81,62.74,62.81,57900.0,49.7486,49.7961,49.7406,49.7961,57900.0
2010-09-17 10:50:00,62.8,62.82,62.76,62.78,90300.0,49.7882,49.8041,49.7565,49.7723,90300.0
2010-09-17 10:55:00,62.77,63.0,62.77,62.96,81800.0,49.7644,49.9468,49.7644,49.9151,81800.0
2010-09-17 11:00:00,62.96,63.05,62.94,63.05,184800.0,49.9151,49.9864,49.8992,49.9864,184800.0
2010-09-17 11:05:00,63.05,63.17,63.04,63.15,127200.0,49.9864,50.0815,49.9785,50.0657,127200.0
2010-09-17 11:10:00,63.16,63.18,63.11,63.16,60400.0,50.0736,50.0895,50.034,50.0736,60400.0
2010-09-17 11:15:00,63.17,63.2,63.02,63.05,73300.0,50.0815,50.1053,49.9626,49.9864,73300.0
2010-09-17 11:20:00,63.05,63.07,62.98,62.98,65500.0,49.9864,50.0023,49.9309,49.9309,65500.0
2010-09-17 11:25:00,62.99,62.99,62.81,62.87,85700.0,49.9388,49.9388,49.7961,49.8437,85700.0
2010-09-17 11:30:00,62.87,62.99,62.87,62.93,115100.0,49.8437,49.9388,49.8437,49.8913,115100.0
2010-09-17 11:35:00,62.94,63.12,62.94,63.12,105400.0,49.8992,50.0419,49.8992,50.0419,105400.0
2010-09-17 11:40:00,63.13,63.13,63.05,63.1,56000.0,50.0498,50.0498,49.9864,50.026,56000.0
2010-09-17 11:45:00,63.11,63.16,63.1,63.12,61500.0,50.034,50.0736,50.026,50.0419,61500.0
2010-09-17 11:50:00,63.11,63.26,63.11,63.22,138700.0,50.034,50.1529,50.034,50.1212,138700.0
2010-09-17 11:55:00,63.23,63.26,63.16,63.25,57600.0,50.1291,50.1529,50.0736,50.145,57600.0
2010-09-17 12:00:00,63.21,63.3,63.2,63.29,54000.0,50.1133,50.1846,50.1053,50.1767,54000.0
2010-09-17 12:05:00,63.3,63.34,63.24,63.32,33300.0,50.1846,50.2163,50.137,50.2005,33300.0
2010-09-17 12:10:00,63.33,63.33,63.13,63.14,55000.0,50.2084,50.2084,50.0498,50.0578,55000.0
2010-09-17 12:15:00,63.15,63.16,63.05,63.06,35000.0,50.0657,50.0736,49.9864,49.9943,35000.0
2010-09-17 12:20:00,63.05,63.08,63.0,63.05,25500.0,49.9864,50.0102,49.9468,49.9864,25500.0
2010-09-17 12:25:00,63.06,63.11,63.06,63.08,21200.0,49.9943,50.034,49.9943,50.0102,21200.0
2010-09-17 12:30:00,63.08,63.12,63.03,63.05,43600.0,50.0102,50.0419,49.9705,49.9864,43600.0
2010-09-17 12:35:00,63.06,63.09,63.02,63.03,22900.0,49.9943,50.0181,49.9626,49.9705,22900.0
2010-09-17 12:40:00,63.04,63.07,63.01,63.04,29300.0,49.9785,50.0023,49.9547,49.9785,29300.0
2010-09-17 12:45:00,63.04,63.05,62.97,62.98,31200.0,49.9785,49.9864,49.923,49.9309,31200.0
2010-09-17 12:50:00,62.98,63.0,62.83,62.89,47300.0,49.9309,49.9468,49.812,49.8596,47300.0
2010-09-17 12:55:00,62.9,62.93,62.82,62.83,21600.0,49.8675,49.8913,49.8041,49.812,21600.0
2010-09-17 13:00:00,62.83,62.94,62.83,62.94,26700.0,49.812,49.8992,49.812,49.8992,26700.0
2010-09-17 13:05:00,62.94,63.01,62.92,62.98,30500.0,49.8992,49.9547,49.8833,49.9309,30500.0
2010-09-17 13:10:00,62.98,63.01,62.97,63.0,23700.0,49.9309,49.9547,49.923,49.9468,23700.0
2010-09-17 13:15:00,63.01,63.01,62.88,62.95,25700.0,49.9547,49.9547,49.8516,49.9071,25700.0
2010-09-17 13:20:00,62.96,63.0,62.94,62.96,25600.0,49.9151,49.9468,49.8992,49.9151,25600.0
2010-09-17 13:25:00,62.95,62.98,62.9,62.95,34200.0,49.9071,49.9309,49.8675,49.9071,34200.0
2010-09-17 13:30:00,62.96,63.1,62.95,63.1,42000.0,49.9151,50.026,49.9071,50.026,42000.0
2010-09-17 13:35:00,63.09,63.1,63.03,63.04,19500.0,50.0181,50.026,49.9705,49.9785,19500.0
2010-09-17 13:40:00,63.03,63.05,62.99,63.0,33000.0,49.9705,49.9864,49.9388,49.9468,33000.0
2010-09-17 13:45:00,62.99,63.11,62.99,63.08,39900.0,49.9388,50.034,49.9388,50.0102,39900.0
2010-09-17 13:50:00,63.09,63.11,63.04,63.06,17100.0,50.0181,50.034,49.9785,49.9943,17100.0
2010-09-17 13:55:00,63.08,63.18,63.07,63.14,57200.0,50.0102,50.0895,50.0023,50.0578,57200.0
2010-09-17 14:00:00,63.14,63.15,63.08,63.12,57100.0,50.0578,50.0657,50.0102,50.0419,57100.0
2010-09-17 14:05:00,63.11,63.2,63.11,63.17,49700.0,50.034,50.1053,50.034,50.0815,49700.0
2010-09-17 14:10:00,63.17,63.27,63.17,63.22,63800.0,50.0815,50.1608,50.0815,50.1212,63800.0
2010-09-17 14:15:00,63.22,63.31,63.21,63.22,66300.0,50.1212,50.1925,50.1133,50.1212,66300.0
2010-09-17 14:20:00,63.23,63.24,63.17,63.23,26200.0,50.1291,50.137,50.0815,50.1291,26200.0
2010-09-17 14:25:00,63.23,63.23,63.17,63.2,29900.0,50.1291,50.1291,50.0815,50.1053,29900.0
2010-09-17 14:30:00,63.19,63.22,63.18,63.19,32000.0,50.0974,50.1212,50.0895,50.0974,32000.0
2010-09-17 14:35:00,63.19,63.25,63.17,63.24,26300.0,50.0974,50.145,50.0815,50.137,26300.0
2010-09-17 14:40:00,63.24,63.29,63.21,63.28,27100.0,50.137,50.1767,50.1133,50.1687,27100.0
2010-09-17 14:45:00,63.27,63.3,63.22,63.26,51000.0,50.1608,50.1846,50.1212,50.1529,51000.0
2010-09-17 14:50:00,63.26,63.28,63.21,63.24,68500.0,50.1529,50.1687,50.1133,50.137,68500.0
2010-09-17 14:55:00,63.24,63.3,63.24,63.26,46800.0,50.137,50.1846,50.137,50.1529,46800.0
2010-09-17 15:00:00,63.27,63.29,63.24,63.25,44500.0,50.1608,50.1767,50.137,50.145,44500.0
2010-09-17 15:05:00,63.25,63.26,63.11,63.13,80000.0,50.145,50.1529,50.034,50.0498,80000.0
2010-09-17 15:10:00,63.12,63.12,63.0,63.01,68100.0,50.0419,50.0419,49.9468,49.9547,68100.0
2010-09-17 15:15:00,63.01,63.14,63.01,63.14,85800.0,49.9547,50.0578,49.9547,50.0578,85800.0
2010-09-17 15:20:00,63.14,63.16,62.98,62.98,88700.0,50.0578,50.0736,49.9309,49.9309,88700.0
2010-09-17 15:25:00,62.99,62.99,62.83,62.83,51100.0,49.9388,49.9388,49.812,49.812,51100.0
2010-09-17 15:30:00,62.84,62.95,62.84,62.92,146900.0,49.8199,49.9071,49.8199,49.8833,146900.0
2010-09-17 15:35:00,62.92,62.96,62.89,62.9,118800.0,49.8833,49.9151,49.8596,49.8675,118800.0
2010-09-17 15:40:00,62.89,62.94,62.89,62.94,145600.0,49.8596,49.8992,49.8596,49.8992,145600.0
2010-09-17 15:45:00,62.94,63.04,62.93,62.99,175800.0,49.8992,49.9785,49.8913,49.9388,175800.0
2010-09-17 15:50:00,63.0,63.02,62.89,62.9,254600.0,49.9468,49.9626,49.8596,49.8675,254600.0
2010-09-17 15:55:00,62.89,62.93,62.85,62.91,530000.0,49.8596,49.8913,49.8278,49.8754,530000.0
2010-09-20 09:30:00,62.99,63.12,62.86,62.97,107200.0,49.9388,50.0419,49.8358,49.923,107200.0
2010-09-20 09:35:00,62.98,62.98,62.87,62.9,25300.0,49.9309,49.9309,49.8437,49.8675,25300.0
2010-09-20 09:40:00,62.95,62.95,62.53,62.54,47600.0,49.9071,49.9071,49.5741,49.5821,47600.0
2010-09-20 09:45:00,62.56,62.84,62.56,62.78,40800.0,49.5979,49.8199,49.5979,49.7723,40800.0
2010-09-20 09:50:00,62.78,62.99,62.78,62.98,49800.0,49.7723,49.9388,49.7723,49.9309,49800.0
2010-09-20 09:55:00,62.97,63.09,62.94,63.05,56400.0,49.923,50.0181,49.8992,49.9864,56400.0
2010-09-20 10:00:00,63.04,63.13,62.89,63.13,85500.0,49.9785,50.0498,49.8596,50.0498,85500.0
2010-09-20 10:05:00,63.12,63.34,63.03,63.34,114000.0,50.0419,50.2163,49.9705,50.2163,114000.0
2010-09-20 10:10:00,63.33,63.5,63.31,63.42,51600.0,50.2084,50.3432,50.1925,50.2797,51600.0
2010-09-20 10:15:00,63.42,63.61,63.42,63.52,105700.0,50.2797,50.4304,50.2797,50.359,105700.0
2010-09-20 10:20:00,63.53,63.59,63.47,63.55,60700.0,50.3669,50.4145,50.3194,50.3828,60700.0
2010-09-20 10:25:00,63.55,63.59,63.51,63.53,28400.0,50.3828,50.4145,50.3511,50.3669,28400.0
2010-09-20 10:30:00,63.51,63.53,63.38,63.38,87200.0,50.3511,50.3669,50.248,50.248,87200.0
2010-09-20 10:35:00,63.4,63.47,63.35,63.39,63100.0,50.2639,50.3194,50.2242,50.256,63100.0
2010-09-20 10:40:00,63.4,63.5,63.38,63.49,24900.0,50.2639,50.3432,50.248,50.3352,24900.0
2010-09-20 10:45:00,63.49,63.52,63.41,63.44,75400.0,50.3352,50.359,50.2718,50.2956,75400.0
2010-09-20 10:50:00,63.46,63.64,63.44,63.61,52100.0,50.3115,50.4542,50.2956,50.4304,52100.0
2010-09-20 10:55:00,63.6,63.69,63.58,63.66,37100.0,50.4224,50.4938,50.4066,50.47,37100.0
2010-09-20 11:00:00,63.67,63.78,63.66,63.78,84100.0,50.4779,50.5652,50.47,50.5652,84100.0
2010-09-20 11:05:00,63.77,63.82,63.74,63.76,27100.0,50.5572,50.5969,50.5334,50.5493,27100.0
2010-09-20 11:10:00,63.78,63.81,63.71,63.72,27400.0,50.5652,50.5889,50.5097,50.5176,27400.0
2010-09-20 11:15:00,63.73,63.75,63.66,63.66,22300.0,50.5255,50.5414,50.47,50.47,22300.0
2010-09-20 11:20:00,63.67,63.74,63.66,63.67,28100.0,50.4779,50.5334,50.47,50.4779,28100.0
2010-09-20 11:25:00,63.67,63.67,63.61,63.65,21300.0,50.4779,50.4779,50.4304,50.4621,21300.0
2010-09-20 11:30:00,63.65,63.72,63.6,63.62,32000.0,50.4621,50.5176,50.4224,50.4383,32000.0
2010-09-20 11:35:00,63.62,63.65,63.55,63.58,40800.0,50.4383,50.4621,50.3828,50.4066,40800.0
2010-09-20 11:40:00,63.59,63.65,63.55,63.63,30100.0,50.4145,50.4621,50.3828,50.4462,30100.0
2010-09-20 11:45:00,63.63,63.63,63.55,63.55,27800.0,50.4462,50.4462,50.3828,50.3828,27800.0
2010-09-20 11:50:00,63.56,63.56,63.47,63.5,21500.0,50.3907,50.3907,50.3194,50.3432,21500.0
2010-09-20 11:55:00,63.51,63.52,63.47,63.49,26700.0,50.3511,50.359,50.3194,50.3352,26700.0
2010-09-20 12:00:00,63.49,63.51,63.46,63.48,44800.0,50.3352,50.3511,50.3115,50.3273,44800.0
2010-09-20 12:05:00,63.48,63.48,63.38,63.38,30200.0,50.3273,50.3273,50.248,50.248,30200.0
2010-09-20 12:10:00,63.39,63.42,63.34,63.35,27000.0,50.256,50.2797,50.2163,50.2242,27000.0
2010-09-20 12:15:00,63.34,63.35,63.29,63.31,25000.0,50.2163,50.2242,50.1767,50.1925,25000.0
2010-09-20 12:20:00,63.3,63.39,63.29,63.35,41000.0,50.1846,50.256,50.1767,50.2242,41000.0
2010-09-20 12:25:00,63.34,63.42,63.32,63.33,18100.0,50.2163,50.2797,50.2005,50.2084,18100.0
2010-09-20 12:30:00,63.34,63.4,63.3,63.39,34200.0,50.2163,50.2639,50.1846,50.256,34200.0
2010-09-20 12:35:00,63.39,63.43,63.32,63.41,39100.0,50.256,50.2877,50.2005,50.2718,39100.0
2010-09-20 12:40:00,63.41,63.41,63.36,63.39,13000.0,50.2718,50.2718,50.2322,50.256,13000.0
2010-09-20 12:45:00,63.39,63.45,63.39,63.43,25900.0,50.256,50.3035,50.256,50.2877,25900.0
2010-09-20 12:50:00,63.42,63.48,63.35,63.47,33600.0,50.2797,50.3273,50.2242,50.3194,33600.0
2010-09-20 12:55:00,63.48,63.49,63.42,63.48,15800.0,50.3273,50.3352,50.2797,50.3273,15800.0
2010-09-20 13:00:00,63.48,63.48,63.41,63.46,14100.0,50.3273,50.3273,50.2718,50.3115,14100.0
2010-09-20 13:05:00,63.47,63.54,63.45,63.46,21000.0,50.3194,50.3749,50.3035,50.3115,21000.0
2010-09-20 13:10:00,63.45,63.46,63.39,63.4,12200.0,50.3035,50.3115,50.256,50.2639,12200.0
2010-09-20 13:15:00,63.39,63.39,63.33,63.34,22600.0,50.256,50.256,50.2084,50.2163,22600.0
2010-09-20 13:20:00,63.34,63.48,63.32,63.47,29700.0,50.2163,50.3273,50.2005,50.3194,29700.0
2010-09-20 13:25:00,63.47,63.52,63.46,63.46,14000.0,50.3194,50.359,50.3115,50.3115,14000.0
2010-09-20 13:30:00,63.46,63.49,63.42,63.46,37500.0,50.3115,50.3352,50.2797,50.3115,37500.0
2010-09-20 13:35:00,63.47,63.58,63.47,63.58,24000.0,50.3194,50.4066,50.3194,50.4066,24000.0
2010-09-20 13:40:00,63.59,63.61,63.55,63.57,24200.0,50.4145,50.4304,50.3828,50.3987,24200.0
2010-09-20 13:45:00,63.59,63.59,63.49,63.52,29000.0,50.4145,50.4145,50.3352,50.359,29000.0
2010-09-20 13:50:00,63.52,63.57,63.52,63.54,17600.0,50.359,50.3987,50.359,50.3749,17600.0
2010-09-20 13:55:00,63.53,63.58,63.53,63.54,20800.0,50.3669,50.4066,50.3669,50.3749,20800.0
2010-09-20 14:00:00,63.53,63.55,63.49,63.53,12700.0,50.3669,50.3828,50.3352,50.3669,12700.0
2010-09-20 14:05:00,63.53,63.57,63.5,63.56,19000.0,50.3669,50.3987,50.3432,50.3907,19000.0
2010-09-20 14:10:00,63.55,63.69,63.55,63.65,52000.0,50.3828,50.4938,50.3828,50.4621,52000.0
2010-09-20 14:15:00,63.64,63.7,63.59,63.69,27700.0,50.4542,50.5017,50.4145,50.4938,27700.0
2010-09-20 14:20:00,63.7,63.8,63.7,63.76,41500.0,50.5017,50.581,50.5017,50.5493,41500.0
2010-09-20 14:25:00,63.75,63.79,63.72,63.76,22900.0,50.5414,50.5731,50.5176,50.5493,22900.0
2010-09-20 14:30:00,63.76,63.79,63.71,63.73,63000.0,50.5493,50.5731,50.5097,50.5255,63000.0
2010-09-20 14:35:00,63.73,63.83,63.73,63.78,61200.0,50.5255,50.6048,50.5255,50.5652,61200.0
2010-09-20 14:40:00,63.78,63.79,63.72,63.75,42800.0,50.5652,50.5731,50.5176,50.5414,42800.0
2010-09-20 14:45:00,63.74,63.8,63.71,63.74,48100.0,50.5334,50.581,50.5097,50.5334,48100.0
2010-09-20 14:50:00,63.73,63.76,63.7,63.75,59600.0,50.5255,50.5493,50.5017,50.5414,59600.0
2010-09-20 14:55:00,63.75,63.87,63.74,63.78,92100.0,50.5414,50.6365,50.5334,50.5652,92100.0
2010-09-20 15:00:00,63.77,63.81,63.71,63.78,55100.0,50.5572,50.5889,50.5097,50.5652,55100.0
2010-09-20 15:05:00,63.76,63.8,63.7,63.72,40000.0,50.5493,50.581,50.5017,50.5176,40000.0
2010-09-20 15:10:00,63.72,63.85,63.72,63.76,63300.0,50.5176,50.6206,50.5176,50.5493,63300.0
2010-09-20 15:15:00,63.78,63.88,63.78,63.86,58500.0,50.5652,50.6444,50.5652,50.6286,58500.0
2010-09-20 15:20:00,63.85,63.9,63.76,63.79,48600.0,50.6206,50.6603,50.5493,50.5731,48600.0
2010-09-20 15:25:00,63.79,63.81,63.75,63.75,51600.0,50.5731,50.5889,50.5414,50.5414,51600.0
2010-09-20 15:30:00,63.75,63.81,63.74,63.77,78500.0,50.5414,50.5889,50.5334,50.5572,78500.0
2010-09-20 15:35:00,63.77,63.88,63.76,63.85,77200.0,50.5572,50.6444,50.5493,50.6206,77200.0
2010-09-20 15:40:00,63.84,63.9,63.81,63.86,104900.0,50.6127,50.6603,50.5889,50.6286,104900.0
2010-09-20 15:45:00,63.85,63.88,63.79,63.83,127600.0,50.6206,50.6444,50.5731,50.6048,127600.0
2010-09-20 15:50:00,63.83,63.88,63.79,63.85,177800.0,50.6048,50.6444,50.5731,50.6206,177800.0
2010-09-20 15:55:00,63.84,63.86,63.71,63.73,318600.0,50.6127,50.6286,50.5097,50.5255,318600.0
2010-09-21 09:30:00,63.8,63.99,63.75,63.91,96000.0,50.581,50.7316,50.5414,50.6682,96000.0
2010-09-21 09:35:00,63.91,64.02,63.85,64.02,64100.0,50.6682,50.7554,50.6206,50.7554,64100.0
2010-09-21 09:40:00,64.03,64.15,63.9,64.11,53500.0,50.7634,50.8585,50.6603,50.8268,53500.0
2010-09-21 09:45:00,64.11,64.18,63.83,63.84,60400.0,50.8268,50.8823,50.6048,50.6127,60400.0
2010-09-21 09:50:00,63.85,63.87,63.51,63.54,59800.0,50.6206,50.6365,50.3511,50.3749,59800.0
2010-09-21 09:55:00,63.55,63.78,63.55,63.74,161000.0,50.3828,50.5652,50.3828,50.5334,161000.0
2010-09-21 10:00:00,63.73,63.9,63.73,63.83,53600.0,50.5255,50.6603,50.5255,50.6048,53600.0
2010-09-21 10:05:00,63.82,63.88,63.78,63.78,66600.0,50.5969,50.6444,50.5652,50.5652,66600.0
2010-09-21 10:10:00,63.79,63.82,63.73,63.82,21500.0,50.5731,50.5969,50.5255,50.5969,21500.0
2010-09-21 10:15:00,63.82,63.94,63.79,63.92,42100.0,50.5969,50.692,50.5731,50.6761,42100.0
2010-09-21 10:20:00,63.95,63.98,63.85,63.86,49300.0,50.6999,50.7237,50.6206,50.6286,49300.0
2010-09-21 10:25:00,63.86,63.9,63.77,63.9,33900.0,50.6286,50.6603,50.5572,50.6603,33900.0
2010-09-21 10:30:00,63.91,63.95,63.85,63.87,32400.0,50.6682,50.6999,50.6206,50.6365,32400.0
2010-09-21 10:35:00,63.87,63.87,63.8,63.83,25600.0,50.6365,50.6365,50.581,50.6048,25600.0
2010-09-21 10:40:00,63.84,63.9,63.78,63.78,47700.0,50.6127,50.6603,50.5652,50.5652,47700.0
2010-09-21 10:45:00,63.8,63.82,63.76,63.79,27400.0,50.581,50.5969,50.5493,50.5731,27400.0
2010-09-21 10:50:00,63.79,63.79,63.7,63.7,36900.0,50.5731,50.5731,50.5017,50.5017,36900.0
2010-09-21 10:55:00,63.71,63.77,63.68,63.74,52000.0,50.5097,50.5572,50.4859,50.5334,52000.0
2010-09-21 11:00:00,63.75,63.76,63.72,63.72,21800.0,50.5414,50.5493,50.5176,50.5176,21800.0
2010-09-21 11:05:00,63.73,63.76,63.69,63.7,40800.0,50.5255,50.5493,50.4938,50.5017,40800.0
2010-09-21 11:10:00,63.71,63.76,63.7,63.75,42600.0,50.5097,50.5493,50.5017,50.5414,42600.0
2010-09-21 11:15:00,63.74,63.74,63.68,63.69,38300.0,50.5334,50.5334,50.4859,50.4938,38300.0
2010-09-21 11:20:00,63.69,63.71,63.62,63.65,38800.0,50.4938,50.5097,50.4383,50.4621,38800.0
2010-09-21 11:25:00,63.64,63.75,63.64,63.71,59900.0,50.4542,50.5414,50.4542,50.5097,59900.0
2010-09-21 11:30:00,63.71,63.74,63.59,63.6,31600.0,50.5097,50.5334,50.4145,50.4224,31600.0
2010-09-21 11:35:00,63.6,63.63,63.57,63.63,24400.0,50.4224,50.4462,50.3987,50.4462,24400.0
2010-09-21 11:40:00,63.64,63.65,63.57,63.6,33900.0,50.4542,50.4621,50.3987,50.4224,33900.0
2010-09-21 11:45:00,63.61,63.67,63.58,63.67,23000.0,50.4304,50.4779,50.4066,50.4779,23000.0
2010-09-21 11:50:00,63.67,63.71,63.65,63.68,18900.0,50.4779,50.5097,50.4621,50.4859,18900.0
2010-09-21 11:55:00,63.67,63.69,63.64,63.65,25500.0,50.4779,50.4938,50.4542,50.4621,25500.0
2010-09-21 12:00:00,63.65,63.69,63.58,63.67,90300.0,50.4621,50.4938,50.4066,50.4779,90300.0
2010-09-21 12:05:00,63.66,63.75,63.65,63.74,24900.0,50.47,50.5414,50.4621,50.5334,24900.0
2010-09-21 12:10:00,63.74,63.75,63.66,63.66,17700.0,50.5334,50.5414,50.47,50.47,17700.0
2010-09-21 12:15:00,63.66,63.77,63.63,63.72,27100.0,50.47,50.5572,50.4462,50.5176,27100.0
2010-09-21 12:20:00,63.73,63.74,63.64,63.65,20500.0,50.5255,50.5334,50.4542,50.4621,20500.0
2010-09-21 12:25:00,63.64,63.66,63.6,63.6,20100.0,50.4542,50.47,50.4224,50.4224,20100.0
2010-09-21 12:30:00,63.61,63.65,63.55,63.57,40900.0,50.4304,50.4621,50.3828,50.3987,40900.0
2010-09-21 12:35:00,63.59,63.6,63.45,63.45,73100.0,50.4145,50.4224,50.3035,50.3035,73100.0
2010-09-21 12:40:00,63.45,63.49,63.39,63.47,55600.0,50.3035,50.3352,50.256,50.3194,55600.0
2010-09-21 12:45:00,63.47,63.5,63.44,63.45,10400.0,50.3194,50.3432,50.2956,50.3035,10400.0
2010-09-21 12:50:00,63.45,63.56,63.42,63.56,24300.0,50.3035,50.3907,50.2797,50.3907,24300.0
2010-09-21 12:55:00,63.56,63.6,63.56,63.6,14400.0,50.3907,50.4224,50.3907,50.4224,14400.0
2010-09-21 13:00:00,63.59,63.65,63.58,63.65,39000.0,50.4145,50.4621,50.4066,50.4621,39000.0
2010-09-21 13:05:00,63.65,63.69,63.62,63.67,45900.0,50.4621,50.4938,50.4383,50.4779,45900.0
2010-09-21 13:10:00,63.66,63.76,63.64,63.74,30000.0,50.47,50.5493,50.4542,50.5334,30000.0
2010-09-21 13:15:00,63.75,63.77,63.7,63.77,30100.0,50.5414,50.5572,50.5017,50.5572,30100.0
2010-09-21 13:20:00,63.77,63.8,63.75,63.75,38200.0,50.5572,50.581,50.5414,50.5414,38200.0
2010-09-21 13:25:00,63.77,63.82,63.77,63.77,12900.0,50.5572,50.5969,50.5572,50.5572,12900.0
2010-09-21 13:30:00,63.77,63.8,63.75,63.76,22000.0,50.5572,50.581,50.5414,50.5493,22000.0
2010-09-21 13:35:00,63.76,63.82,63.74,63.82,16500.0,50.5493,50.5969,50.5334,50.5969,16500.0
2010-09-21 13:40:00,63.82,63.82,63.71,63.78,15900.0,50.5969,50.5969,50.5097,50.5652,15900.0
2010-09-21 13:45:00,63.78,63.84,63.78,63.83,18300.0,50.5652,50.6127,50.5652,50.6048,18300.0
2010-09-21 13:50:00,63.83,63.9,63.8,63.89,47800.0,50.6048,50.6603,50.581,50.6524,47800.0
2010-09-21 13:55:00,63.89,63.9,63.83,63.84,18800.0,50.6524,50.6603,50.6048,50.6127,18800.0
2010-09-21 14:00:00,63.84,63.87,63.8,63.8,27700.0,50.6127,50.6365,50.581,50.581,27700.0
2010-09-21 14:05:00,63.8,63.81,63.72,63.79,34300.0,50.581,50.5889,50.5176,50.5731,34300.0
2010-09-21 14:10:00,63.79,63.82,63.66,63.66,44600.0,50.5731,50.5969,50.47,50.47,44600.0
2010-09-21 14:15:00,63.65,64.25,63.57,64.1,151400.0,50.4621,50.9378,50.3987,50.8188,151400.0
2010-09-21 14:20:00,64.13,64.15,63.85,64.06,73200.0,50.8426,50.8585,50.6206,50.7871,73200.0
2010-09-21 14:25:00,64.05,64.05,63.86,64.03,63000.0,50.7792,50.7792,50.6286,50.7634,63000.0
2010-09-21 14:30:00,64.04,64.21,63.99,64.21,62500.0,50.7713,50.9061,50.7316,50.9061,62500.0
2010-09-21 14:35:00,64.19,64.48,64.13,64.48,166900.0,50.8902,51.1201,50.8426,51.1201,166900.0
2010-09-21 14:40:00,64.47,64.5,64.3,64.31,60900.0,51.1122,51.136,50.9774,50.9853,60900.0
2010-09-21 14:45:00,64.3,64.4,64.25,64.35,87900.0,50.9774,51.0567,50.9378,51.0171,87900.0
2010-09-21 14:50:00,64.37,64.38,64.22,64.28,175100.0,51.0329,51.0408,50.914,50.9616,175100.0
2010-09-21 14:55:00,64.28,64.33,64.25,64.3,100000.0,50.9616,51.0012,50.9378,50.9774,100000.0
2010-09-21 15:00:00,64.3,64.35,64.21,64.34,129200.0,50.9774,51.0171,50.9061,51.0091,129200.0
2010-09-21 15:05:00,64.32,64.41,64.25,64.34,53600.0,50.9933,51.0646,50.9378,51.0091,53600.0
2010-09-21 15:10:00,64.33,64.33,64.23,64.27,69900.0,51.0012,51.0012,50.9219,50.9536,69900.0
2010-09-21 15:15:00,64.27,64.36,64.25,64.31,60500.0,50.9536,51.025,50.9378,50.9853,60500.0
2010-09-21 15:20:00,64.31,64.32,64.24,64.29,73500.0,50.9853,50.9933,50.9298,50.9695,73500.0
2010-09-21 15:25:00,64.28,64.35,64.24,64.32,114300.0,50.9616,51.0171,50.9298,50.9933,114300.0
2010-09-21 15:30:00,64.31,64.32,64.16,64.27,245400.0,50.9853,50.9933,50.8664,50.9536,245400.0
2010-09-21 15:35:00,64.27,64.28,64.16,64.22,287600.0,50.9536,50.9616,50.8664,50.914,287600.0
2010-09-21 15:40:00,64.22,64.29,64.18,64.24,100200.0,50.914,50.9695,50.8823,50.9298,100200.0
2010-09-21 15:45:00,64.23,64.25,64.14,64.21,191100.0,50.9219,50.9378,50.8506,50.9061,191100.0
2010-09-21 15:50:00,64.2,64.28,64.16,64.24,173700.0,50.8981,50.9616,50.8664,50.9298,173700.0
2010-09-21 15:55:00,64.26,64.3,64.22,64.25,348100.0,50.9457,50.9774,50.914,50.9378,348100.0
2010-09-22 09:30:00,64.37,64.6,64.16,64.6,112700.0,51.0329,51.2153,50.8664,51.2153,112700.0
2010-09-22 09:35:00,64.62,64.86,64.56,64.6,92300.0,51.2311,51.4214,51.1835,51.2153,92300.0
2010-09-22 09:40:00,64.6,64.72,64.6,64.72,40400.0,51.2153,51.3104,51.2153,51.3104,40400.0
2010-09-22 09:45:00,64.72,64.85,64.61,64.72,56200.0,51.3104,51.4135,51.2232,51.3104,56200.0
2010-09-22 09:50:00,64.71,64.73,64.41,64.48,115100.0,51.3025,51.3183,51.0646,51.1201,115100.0
2010-09-22 09:55:00,64.45,64.66,64.43,64.62,41700.0,51.0963,51.2628,51.0805,51.2311,41700.0
2010-09-22 10:00:00,64.61,64.67,64.28,64.39,70400.0,51.2232,51.2707,50.9616,51.0488,70400.0
2010-09-22 10:05:00,64.38,64.54,64.33,64.54,53700.0,51.0408,51.1677,51.0012,51.1677,53700.0
2010-09-22 10:10:00,64.54,64.63,64.46,64.63,53600.0,51.1677,51.239,51.1043,51.239,53600.0
2010-09-22 10:15:00,64.65,64.67,64.54,64.58,36900.0,51.2549,51.2707,51.1677,51.1994,36900.0
2010-09-22 10:20:00,64.58,64.61,64.36,64.43,67000.0,51.1994,51.2232,51.025,51.0805,67000.0
2010-09-22 10:25:00,64.43,64.45,64.17,64.18,182700.0,51.0805,51.0963,50.8743,50.8823,182700.0
2010-09-22 10:30:00,64.16,64.19,64.07,64.14,90400.0,50.8664,50.8902,50.7951,50.8506,90400.0
2010-09-22 10:35:00,64.15,64.21,64.02,64.03,33800.0,50.8585,50.9061,50.7554,50.7634,33800.0
2010-09-22 10:40:00,64.03,64.17,64.0,64.08,50000.0,50.7634,50.8743,50.7396,50.803,50000.0
2010-09-22 10:45:00,64.07,64.35,64.07,64.22,41600.0,50.7951,51.0171,50.7951,50.914,41600.0
2010-09-22 10:50:00,64.22,64.27,64.12,64.22,33600.0,50.914,50.9536,50.8347,50.914,33600.0
2010-09-22 10:55:00,64.21,64.4,64.2,64.4,25700.0,50.9061,51.0567,50.8981,51.0567,25700.0
2010-09-22 11:00:00,64.4,64.44,64.34,64.34,23400.0,51.0567,51.0884,51.0091,51.0091,23400.0
2010-09-22 11:05:00,64.34,64.37,64.16,64.24,24000.0,51.0091,51.0329,50.8664,50.9298,24000.0
2010-09-22 11:10:00,64.24,64.27,64.08,64.19,27800.0,50.9298,50.9536,50.803,50.8902,27800.0
2010-09-22 11:15:00,64.17,64.21,64.11,64.19,34000.0,50.8743,50.9061,50.8268,50.8902,34000.0
2010-09-22 11:20:00,64.18,64.18,63.94,63.99,40900.0,50.8823,50.8823,50.692,50.7316,40900.0
2010-09-22 11:25:00,63.94,63.98,63.8,63.98,50800.0,50.692,50.7237,50.581,50.7237,50800.0
2010-09-22 11:30:00,63.97,63.99,63.9,63.92,19900.0,50.7158,50.7316,50.6603,50.6761,19900.0
2010-09-22 11:35:00,63.94,63.98,63.89,63.97,18400.0,50.692,50.7237,50.6524,50.7158,18400.0
2010-09-22 11:40:00,63.97,64.11,63.97,64.1,16600.0,50.7158,50.8268,50.7158,50.8188,16600.0
2010-09-22 11:45:00,64.1,64.13,64.02,64.02,17600.0,50.8188,50.8426,50.7554,50.7554,17600.0
2010-09-22 11:50:00,64.02,64.06,63.95,64.06,12800.0,50.7554,50.7871,50.6999,50.7871,12800.0
2010-09-22 11:55:00,64.03,64.12,63.99,64.05,12300.0,50.7634,50.8347,50.7316,50.7792,12300.0
2010-09-22 12:00:00,64.03,64.14,64.01,64.06,26200.0,50.7634,50.8506,50.7475,50.7871,26200.0
2010-09-22 12:05:00,64.05,64.14,64.01,64.12,17800.0,50.7792,50.8506,50.7475,50.8347,17800.0
2010-09-22 12:10:00,64.11,64.15,64.02,64.11,36900.0,50.8268,50.8585,50.7554,50.8268,36900.0
2010-09-22 12:15:00,64.11,64.17,64.07,64.14,22600.0,50.8268,50.8743,50.7951,50.8506,22600.0
2010-09-22 12:20:00,64.13,64.2,64.05,64.08,23600.0,50.8426,50.8981,50.7792,50.803,23600.0
2010-09-22 12:25:00,64.08,64.1,64.06,64.09,8000.0,50.803,50.8188,50.7871,50.8109,8000.0
2010-09-22 12:30:00,64.08,64.09,64.05,64.08,30800.0,50.803,50.8109,50.7792,50.803,30800.0
2010-09-22 12:35:00,64.08,64.09,63.98,63.98,36200.0,50.803,50.8109,50.7237,50.7237,36200.0
2010-09-22 12:40:00,63.98,64.05,63.95,63.99,22300.0,50.7237,50.7792,50.6999,50.7316,22300.0
2010-09-22 12:45:00,64.0,64.01,63.94,63.95,17000.0,50.7396,50.7475,50.692,50.6999,17000.0
2010-09-22 12:50:00,63.94,63.97,63.86,63.88,38600.0,50.692,50.7158,50.6286,50.6444,38600.0
2010-09-22 12:55:00,63.9,63.94,63.85,63.85,19400.0,50.6603,50.692,50.6206,50.6206,19400.0
2010-09-22 13:00:00,63.85,63.91,63.83,63.88,38300.0,50.6206,50.6682,50.6048,50.6444,38300.0
2010-09-22 13:05:00,63.88,63.92,63.72,63.72,53600.0,50.6444,50.6761,50.5176,50.5176,53600.0
2010-09-22 13:10:00,63.72,63.75,63.69,63.72,23300.0,50.5176,50.5414,50.4938,50.5176,23300.0
2010-09-22 13:15:00,63.71,63.73,63.63,63.69,35000.0,50.5097,50.5255,50.4462,50.4938,35000.0
2010-09-22 13:20:00,63.7,63.72,63.67,63.7,22900.0,50.5017,50.5176,50.4779,50.5017,22900.0
2010-09-22 13:25:00,63.69,63.78,63.65,63.77,32800.0,50.4938,50.5652,50.4621,50.5572,32800.0
2010-09-22 13:30:00,63.76,63.84,63.76,63.82,44000.0,50.5493,50.6127,50.5493,50.5969,44000.0
2010-09-22 13:35:00,63.82,63.84,63.76,63.81,103800.0,50.5969,50.6127,50.5493,50.5889,103800.0
2010-09-22 13:40:00,63.82,63.83,63.76,63.76,39500.0,50.5969,50.6048,50.5493,50.5493,39500.0
2010-09-22 13:45:00,63.76,63.84,63.76,63.81,36600.0,50.5493,50.6127,50.5493,50.5889,36600.0
2010-09-22 13:50:00,63.81,63.82,63.76,63.78,41600.0,50.5889,50.5969,50.5493,50.5652,41600.0
2010-09-22 13:55:00,63.77,63.78,63.66,63.66,41100.0,50.5572,50.5652,50.47,50.47,41100.0
2010-09-22 14:00:00,63.67,63.78,63.65,63.72,70900.0,50.4779,50.5652,50.4621,50.5176,70900.0
2010-09-22 14:05:00,63.72,63.9,63.7,63.87,45900.0,50.5176,50.6603,50.5017,50.6365,45900.0
2010-09-22 14:10:00,63.87,63.91,63.8,63.89,25800.0,50.6365,50.6682,50.581,50.6524,25800.0
2010-09-22 14:15:00,63.88,63.91,63.77,63.77,20500.0,50.6444,50.6682,50.5572,50.5572,20500.0
2010-09-22 14:20:00,63.76,63.83,63.75,63.78,46500.0,50.5493,50.6048,50.5414,50.5652,46500.0
2010-09-22 14:25:00,63.76,63.8,63.72,63.75,24700.0,50.5493,50.581,50.5176,50.5414,24700.0
2010-09-22 14:30:00,63.75,63.8,63.74,63.75,41700.0,50.5414,50.581,50.5334,50.5414,41700.0
2010-09-22 14:35:00,63.75,63.89,63.73,63.85,39200.0,50.5414,50.6524,50.5255,50.6206,39200.0
2010-09-22 14:40:00,63.86,63.95,63.86,63.92,27000.0,50.6286,50.6999,50.6286,50.6761,27000.0
2010-09-22 14:45:00,63.9,63.95,63.89,63.89,21000.0,50.6603,50.6999,50.6524,50.6524,21000.0
2010-09-22 14:50:00,63.89,63.95,63.89,63.91,15200.0,50.6524,50.6999,50.6524,50.6682,15200.0
2010-09-22 14:55:00,63.89,63.96,63.84,63.95,20400.0,50.6524,50.7079,50.6127,50.6999,20400.0
2010-09-22 15:00:00,63.96,64.03,63.95,64.0,29400.0,50.7079,50.7634,50.6999,50.7396,29400.0
2010-09-22 15:05:00,64.0,64.05,63.92,63.96,55000.0,50.7396,50.7792,50.6761,50.7079,55000.0
2010-09-22 15:10:00,63.95,63.99,63.88,63.99,35600.0,50.6999,50.7316,50.6444,50.7316,35600.0
2010-09-22 15:15:00,63.99,64.0,63.81,63.81,39200.0,50.7316,50.7396,50.5889,50.5889,39200.0
2010-09-22 15:20:00,63.81,63.85,63.76,63.78,41300.0,50.5889,50.6206,50.5493,50.5652,41300.0
2010-09-22 15:25:00,63.77,63.84,63.75,63.79,27100.0,50.5572,50.6127,50.5414,50.5731,27100.0
2010-09-22 15:30:00,63.79,63.88,63.77,63.87,47300.0,50.5731,50.6444,50.5572,50.6365,47300.0
2010-09-22 15:35:00,63.87,63.94,63.84,63.91,48400.0,50.6365,50.692,50.6127,50.6682,48400.0
2010-09-22 15:40:00,63.91,63.94,63.86,63.91,45400.0,50.6682,50.692,50.6286,50.6682,45400.0
2010-09-22 15:45:00,63.91,63.91,63.79,63.82,86300.0,50.6682,50.6682,50.5731,50.5969,86300.0
2010-09-22 15:50:00,63.81,63.89,63.76,63.87,77200.0,50.5889,50.6524,50.5493,50.6365,77200.0
2010-09-22 15:55:00,63.87,63.92,63.85,63.89,170100.0,50.6365,50.6761,50.6206,50.6524,170100.0
2010-09-23 09:30:00,63.31,63.31,62.85,62.92,112300.0,50.1925,50.1925,49.8278,49.8833,112300.0
2010-09-23 09:35:00,62.94,62.94,62.71,62.93,99600.0,49.8992,49.8992,49.7168,49.8913,99600.0
2010-09-23 09:40:00,62.94,63.09,62.88,63.03,100700.0,49.8992,50.0181,49.8516,49.9705,100700.0
2010-09-23 09:45:00,63.02,63.18,62.94,63.01,59300.0,49.9626,50.0895,49.8992,49.9547,59300.0
2010-09-23 09:50:00,63.02,63.04,62.86,62.9,50800.0,49.9626,49.9785,49.8358,49.8675,50800.0
2010-09-23 09:55:00,62.96,62.99,62.7,62.76,66400.0,49.9151,49.9388,49.7089,49.7565,66400.0
2010-09-23 10:00:00,62.76,63.16,62.76,63.09,86700.0,49.7565,50.0736,49.7565,50.0181,86700.0
2010-09-23 10:05:00,63.1,63.41,63.1,63.35,57000.0,50.026,50.2718,50.026,50.2242,57000.0
2010-09-23 10:10:00,63.35,63.39,63.17,63.24,57800.0,50.2242,50.256,50.0815,50.137,57800.0
2010-09-23 10:15:00,63.26,63.27,63.03,63.17,39300.0,50.1529,50.1608,49.9705,50.0815,39300.0
2010-09-23 10:20:00,63.19,63.24,63.01,63.08,38100.0,50.0974,50.137,49.9547,50.0102,38100.0
2010-09-23 10:25:00,63.09,63.22,63.04,63.22,46700.0,50.0181,50.1212,49.9785,50.1212,46700.0
2010-09-23 10:30:00,63.23,63.38,63.21,63.31,71600.0,50.1291,50.248,50.1133,50.1925,71600.0
2010-09-23 10:35:00,63.31,63.43,63.28,63.32,32500.0,50.1925,50.2877,50.1687,50.2005,32500.0
2010-09-23 10:40:00,63.32,63.36,63.28,63.35,32600.0,50.2005,50.2322,50.1687,50.2242,32600.0
2010-09-23 10:45:00,63.36,63.43,63.25,63.25,30600.0,50.2322,50.2877,50.145,50.145,30600.0
2010-09-23 10:50:00,63.25,63.28,63.21,63.21,71400.0,50.145,50.1687,50.1133,50.1133,71400.0
2010-09-23 10:55:00,63.2,63.2,63.1,63.13,32600.0,50.1053,50.1053,50.026,50.0498,32600.0
2010-09-23 11:00:00,63.13,63.17,63.06,63.17,27300.0,50.0498,50.0815,49.9943,50.0815,27300.0
2010-09-23 11:05:00,63.17,63.19,63.08,63.11,36500.0,50.0815,50.0974,50.0102,50.034,36500.0
2010-09-23 11:10:00,63.12,63.14,63.07,63.12,43700.0,50.0419,50.0578,50.0023,50.0419,43700.0
2010-09-23 11:15:00,63.11,63.13,63.06,63.13,38300.0,50.034,50.0498,49.9943,50.0498,38300.0
2010-09-23 11:20:00,63.13,63.13,63.06,63.06,52500.0,50.0498,50.0498,49.9943,49.9943,52500.0
2010-09-23 11:25:00,63.06,63.18,63.01,63.17,27300.0,49.9943,50.0895,49.9547,50.0815,27300.0
2010-09-23 11:30:00,63.17,63.33,63.17,63.26,67600.0,50.0815,50.2084,50.0815,50.1529,67600.0
2010-09-23 11:35:00,63.26,63.38,63.24,63.31,20900.0,50.1529,50.248,50.137,50.1925,20900.0
2010-09-23 11:40:00,63.31,63.37,63.29,63.34,15200.0,50.1925,50.2401,50.1767,50.2163,15200.0
2010-09-23 11:45:00,63.37,63.39,63.31,63.36,18400.0,50.2401,50.256,50.1925,50.2322,18400.0
2010-09-23 11:50:00,63.36,63.36,63.27,63.31,15200.0,50.2322,50.2322,50.1608,50.1925,15200.0
2010-09-23 11:55:00,63.3,63.46,63.3,63.31,29600.0,50.1846,50.3115,50.1846,50.1925,29600.0
2010-09-23 12:00:00,63.31,63.31,63.23,63.23,24800.0,50.1925,50.1925,50.1291,50.1291,24800.0
2010-09-23 12:05:00,63.23,63.31,63.23,63.28,12700.0,50.1291,50.1925,50.1291,50.1687,12700.0
2010-09-23 12:10:00,63.27,63.4,63.27,63.32,21900.0,50.1608,50.2639,50.1608,50.2005,21900.0
2010-09-23 12:15:00,63.33,63.38,63.32,63.35,12400.0,50.2084,50.248,50.2005,50.2242,12400.0
2010-09-23 12:20:00,63.35,63.39,63.32,63.39,22400.0,50.2242,50.256,50.2005,50.256,22400.0
2010-09-23 12:25:00,63.38,63.39,63.34,63.37,7400.0,50.248,50.256,50.2163,50.2401,7400.0
2010-09-23 12:30:00,63.36,63.38,63.29,63.34,12200.0,50.2322,50.248,50.1767,50.2163,12200.0
2010-09-23 12:35:00,63.32,63.44,63.31,63.32,18100.0,50.2005,50.2956,50.1925,50.2005,18100.0
2010-09-23 12:40:00,63.33,63.39,63.33,63.34,8500.0,50.2084,50.256,50.2084,50.2163,8500.0
2010-09-23 12:45:00,63.34,63.38,63.31,63.35,9600.0,50.2163,50.248,50.1925,50.2242,9600.0
2010-09-23 12:50:00,63.37,63.47,63.36,63.45,21400.0,50.2401,50.3194,50.2322,50.3035,21400.0
2010-09-23 12:55:00,63.45,63.48,63.42,63.46,15800.0,50.3035,50.3273,50.2797,50.3115,15800.0
2010-09-23 13:00:00,63.45,63.49,63.44,63.46,12700.0,50.3035,50.3352,50.2956,50.3115,12700.0
2010-09-23 13:05:00,63.46,63.47,63.41,63.41,12900.0,50.3115,50.3194,50.2718,50.2718,12900.0
2010-09-23 13:10:00,63.41,63.44,63.36,63.37,10800.0,50.2718,50.2956,50.2322,50.2401,10800.0
2010-09-23 13:15:00,63.36,63.37,63.27,63.27,17100.0,50.2322,50.2401,50.1608,50.1608,17100.0
2010-09-23 13:20:00,63.29,63.4,63.28,63.4,16700.0,50.1767,50.2639,50.1687,50.2639,16700.0
2010-09-23 13:25:00,63.37,63.38,63.3,63.3,7200.0,50.2401,50.248,50.1846,50.1846,7200.0
2010-09-23 13:30:00,63.3,63.3,63.23,63.26,36900.0,50.1846,50.1846,50.1291,50.1529,36900.0
2010-09-23 13:35:00,63.26,63.28,63.22,63.24,21500.0,50.1529,50.1687,50.1212,50.137,21500.0
2010-09-23 13:40:00,63.25,63.25,63.12,63.22,27400.0,50.145,50.145,50.0419,50.1212,27400.0
2010-09-23 13:45:00,63.21,63.21,63.1,63.14,34000.0,50.1133,50.1133,50.026,50.0578,34000.0
2010-09-23 13:50:00,63.14,63.25,63.14,63.25,14500.0,50.0578,50.145,50.0578,50.145,14500.0
2010-09-23 13:55:00,63.23,63.29,63.2,63.21,10600.0,50.1291,50.1767,50.1053,50.1133,10600.0
2010-09-23 14:00:00,63.23,63.34,63.23,63.26,13900.0,50.1291,50.2163,50.1291,50.1529,13900.0
2010-09-23 14:05:00,63.26,63.29,63.2,63.25,17300.0,50.1529,50.1767,50.1053,50.145,17300.0
2010-09-23 14:10:00,63.24,63.28,63.2,63.21,10200.0,50.137,50.1687,50.1053,50.1133,10200.0
2010-09-23 14:15:00,63.21,63.29,63.21,63.26,18900.0,50.1133,50.1767,50.1133,50.1529,18900.0
2010-09-23 14:20:00,63.26,63.37,63.26,63.32,25600.0,50.1529,50.2401,50.1529,50.2005,25600.0
2010-09-23 14:25:00,63.31,63.31,63.23,63.26,16700.0,50.1925,50.1925,50.1291,50.1529,16700.0
2010-09-23 14:30:00,63.25,63.3,63.25,63.27,17800.0,50.145,50.1846,50.145,50.1608,17800.0
2010-09-23 14:35:00,63.27,63.31,63.17,63.18,26300.0,50.1608,50.1925,50.0815,50.0895,26300.0
2010-09-23 14:40:00,63.18,63.18,63.05,63.09,97100.0,50.0895,50.0895,49.9864,50.0181,97100.0
2010-09-23 14:45:00,63.09,63.16,63.08,63.15,26400.0,50.0181,50.0736,50.0102,50.0657,26400.0
2010-09-23 14:50:00,63.14,63.14,63.03,63.07,25800.0,50.0578,50.0578,49.9705,50.0023,25800.0
2010-09-23 14:55:00,63.1,63.1,62.92,62.98,62600.0,50.026,50.026,49.8833,49.9309,62600.0
2010-09-23 15:00:00,62.98,63.06,62.95,63.04,45100.0,49.9309,49.9943,49.9071,49.9785,45100.0
2010-09-23 15:05:00,63.03,63.03,62.93,62.99,55600.0,49.9705,49.9705,49.8913,49.9388,55600.0
2010-09-23 15:10:00,62.99,63.03,62.92,62.94,69800.0,49.9388,49.9705,49.8833,49.8992,69800.0
2010-09-23 15:15:00,62.94,63.0,62.87,62.99,43700.0,49.8992,49.9468,49.8437,49.9388,43700.0
2010-09-23 15:20:00,62.99,63.0,62.92,62.93,32300.0,49.9388,49.9468,49.8833,49.8913,32300.0
2010-09-23 15:25:00,62.92,62.92,62.72,62.73,56300.0,49.8833,49.8833,49.7248,49.7327,56300.0
2010-09-23 15:30:00,62.73,62.78,62.6,62.63,116100.0,49.7327,49.7723,49.6296,49.6534,116100.0
2010-09-23 15:35:00,62.63,62.72,62.58,62.68,84300.0,49.6534,49.7248,49.6138,49.6931,84300.0
2010-09-23 15:40:00,62.65,62.76,62.56,62.61,105700.0,49.6693,49.7565,49.5979,49.6376,105700.0
2010-09-23 15:45:00,62.62,62.7,62.6,62.61,136700.0,49.6455,49.7089,49.6296,49.6376,136700.0
2010-09-23 15:50:00,62.62,62.7,62.6,62.61,84100.0,49.6455,49.7089,49.6296,49.6376,84100.0
2010-09-23 15:55:00,62.61,62.67,62.58,62.61,297200.0,49.6376,49.6851,49.6138,49.6376,297200.0
2010-09-24 09:30:00,63.52,63.6,63.33,63.6,75300.0,50.359,50.4224,50.2084,50.4224,75300.0
2010-09-24 09:35:00,63.59,64.0,63.59,63.94,66600.0,50.4145,50.7396,50.4145,50.692,66600.0
2010-09-24 09:40:00,63.94,64.18,63.94,64.15,63300.0,50.692,50.8823,50.692,50.8585,63300.0
2010-09-24 09:45:00,64.18,64.41,63.98,63.98,76600.0,50.8823,51.0646,50.7237,50.7237,76600.0
2010-09-24 09:50:00,64.0,64.01,63.86,63.98,38300.0,50.7396,50.7475,50.6286,50.7237,38300.0
2010-09-24 09:55:00,64.02,64.4,64.01,64.27,73000.0,50.7554,51.0567,50.7475,50.9536,73000.0
2010-09-24 10:00:00,64.23,64.38,64.05,64.38,56000.0,50.9219,51.0408,50.7792,51.0408,56000.0
2010-09-24 10:05:00,64.37,64.48,64.33,64.39,79000.0,51.0329,51.1201,51.0012,51.0488,79000.0
2010-09-24 10:10:00,64.41,64.5,64.32,64.32,54800.0,51.0646,51.136,50.9933,50.9933,54800.0
2010-09-24 10:15:00,64.34,64.41,64.32,64.38,34700.0,51.0091,51.0646,50.9933,51.0408,34700.0
2010-09-24 10:20:00,64.37,64.41,64.28,64.38,49400.0,51.0329,51.0646,50.9616,51.0408,49400.0
2010-09-24 10:25:00,64.37,64.54,64.35,64.5,65000.0,51.0329,51.1677,51.0171,51.136,65000.0
2010-09-24 10:30:00,64.52,64.6,64.47,64.54,115600.0,51.1518,51.2153,51.1122,51.1677,115600.0
2010-09-24 10:35:00,64.52,64.7,64.52,64.7,67400.0,51.1518,51.2945,51.1518,51.2945,67400.0
2010-09-24 10:40:00,64.7,64.83,64.68,64.7,54400.0,51.2945,51.3976,51.2787,51.2945,54400.0
2010-09-24 10:45:00,64.7,64.8,64.65,64.73,34800.0,51.2945,51.3738,51.2549,51.3183,34800.0
2010-09-24 10:50:00,64.73,64.77,64.64,64.64,41600.0,51.3183,51.35,51.247,51.247,41600.0
2010-09-24 10:55:00,64.64,64.64,64.48,64.48,70300.0,51.247,51.247,51.1201,51.1201,70300.0
2010-09-24 11:00:00,64.48,64.62,64.42,64.61,37500.0,51.1201,51.2311,51.0725,51.2232,37500.0
2010-09-24 11:05:00,64.62,64.64,64.52,64.62,42600.0,51.2311,51.247,51.1518,51.2311,42600.0
2010-09-24 11:10:00,64.64,64.64,64.49,64.61,43200.0,51.247,51.247,51.128,51.2232,43200.0
2010-09-24 11:15:00,64.57,64.65,64.56,64.63,39700.0,51.1915,51.2549,51.1835,51.239,39700.0
2010-09-24 11:20:00,64.63,64.69,64.45,64.49,34400.0,51.239,51.2866,51.0963,51.128,34400.0
2010-09-24 11:25:00,64.48,64.48,64.4,64.44,43000.0,51.1201,51.1201,51.0567,51.0884,43000.0
2010-09-24 11:30:00,64.44,64.51,64.44,64.48,29900.0,51.0884,51.1439,51.0884,51.1201,29900.0
2010-09-24 11:35:00,64.47,64.49,64.44,64.45,24800.0,51.1122,51.128,51.0884,51.0963,24800.0
2010-09-24 11:40:00,64.45,64.45,64.29,64.31,26400.0,51.0963,51.0963,50.9695,50.9853,26400.0
2010-09-24 11:45:00,64.29,64.41,64.29,64.38,21100.0,50.9695,51.0646,50.9695,51.0408,21100.0
2010-09-24 11:50:00,64.4,64.44,64.38,64.41,58700.0,51.0567,51.0884,51.0408,51.0646,58700.0
2010-09-24 11:55:00,64.41,64.46,64.39,64.46,35000.0,51.0646,51.1043,51.0488,51.1043,35000.0
2010-09-24 12:00:00,64.45,64.53,64.42,64.44,35900.0,51.0963,51.1598,51.0725,51.0884,35900.0
2010-09-24 12:05:00,64.44,64.45,64.3,64.32,52300.0,51.0884,51.0963,50.9774,50.9933,52300.0
2010-09-24 12:10:00,64.32,64.34,64.26,64.28,21700.0,50.9933,51.0091,50.9457,50.9616,21700.0
2010-09-24 12:15:00,64.28,64.39,64.28,64.39,23800.0,50.9616,51.0488,50.9616,51.0488,23800.0
2010-09-24 12:20:00,64.39,64.39,64.29,64.35,21800.0,51.0488,51.0488,50.9695,51.0171,21800.0
2010-09-24 12:25:00,64.35,64.44,64.33,64.42,22700.0,51.0171,51.0884,51.0012,51.0725,22700.0
2010-09-24 12:30:00,64.43,64.45,64.35,64.35,25800.0,51.0805,51.0963,51.0171,51.0171,25800.0
2010-09-24 12:35:00,64.35,64.39,64.33,64.36,25700.0,51.0171,51.0488,51.0012,51.025,25700.0
2010-09-24 12:40:00,64.37,64.46,64.36,64.44,28600.0,51.0329,51.1043,51.025,51.0884,28600.0
2010-09-24 12:45:00,64.44,64.61,64.44,64.59,39800.0,51.0884,51.2232,51.0884,51.2073,39800.0
2010-09-24 12:50:00,64.6,64.62,64.54,64.59,14900.0,51.2153,51.2311,51.1677,51.2073,14900.0
2010-09-24 12:55:00,64.57,64.6,64.53,64.59,23900.0,51.1915,51.2153,51.1598,51.2073,23900.0
2010-09-24 13:00:00,64.59,64.62,64.53,64.57,39900.0,51.2073,51.2311,51.1598,51.1915,39900.0
2010-09-24 13:05:00,64.56,64.59,64.55,64.57,33400.0,51.1835,51.2073,51.1756,51.1915,33400.0
2010-09-24 13:10:00,64.57,64.6,64.52,64.58,25400.0,51.1915,51.2153,51.1518,51.1994,25400.0
2010-09-24 13:15:00,64.59,64.6,64.53,64.53,25100.0,51.2073,51.2153,51.1598,51.1598,25100.0
2010-09-24 13:20:00,64.52,64.59,64.52,64.59,13000.0,51.1518,51.2073,51.1518,51.2073,13000.0
2010-09-24 13:25:00,64.6,64.61,64.54,64.56,46400.0,51.2153,51.2232,51.1677,51.1835,46400.0
2010-09-24 13:30:00,64.55,64.59,64.49,64.5,72300.0,51.1756,51.2073,51.128,51.136,72300.0
2010-09-24 13:35:00,64.49,64.61,64.49,64.59,50500.0,51.128,51.2232,51.128,51.2073,50500.0
2010-09-24 13:40:00,64.59,64.6,64.51,64.55,19200.0,51.2073,51.2153,51.1439,51.1756,19200.0
2010-09-24 13:45:00,64.54,64.57,64.49,64.55,49200.0,51.1677,51.1915,51.128,51.1756,49200.0
2010-09-24 13:50:00,64.54,64.57,64.51,64.52,60300.0,51.1677,51.1915,51.1439,51.1518,60300.0
2010-09-24 13:55:00,64.52,64.56,64.5,64.52,25200.0,51.1518,51.1835,51.136,51.1518,25200.0
2010-09-24 14:00:00,64.53,64.56,64.52,64.55,73100.0,51.1598,51.1835,51.1518,51.1756,73100.0
2010-09-24 14:05:00,64.53,64.57,64.53,64.54,18800.0,51.1598,51.1915,51.1598,51.1677,18800.0
2010-09-24 14:10:00,64.54,64.56,64.49,64.53,40900.0,51.1677,51.1835,51.128,51.1598,40900.0
2010-09-24 14:15:00,64.53,64.56,64.52,64.54,32200.0,51.1598,51.1835,51.1518,51.1677,32200.0
2010-09-24 14:20:00,64.55,64.56,64.5,64.55,50500.0,51.1756,51.1835,51.136,51.1756,50500.0
2010-09-24 14:25:00,64.54,64.59,64.54,64.55,69100.0,51.1677,51.2073,51.1677,51.1756,69100.0
2010-09-24 14:30:00,64.56,64.6,64.54,64.54,115200.0,51.1835,51.2153,51.1677,51.1677,115200.0
2010-09-24 14:35:00,64.54,64.59,64.53,64.55,54000.0,51.1677,51.2073,51.1598,51.1756,54000.0
2010-09-24 14:40:00,64.55,64.57,64.5,64.56,34300.0,51.1756,51.1915,51.136,51.1835,34300.0
2010-09-24 14:45:00,64.55,64.57,64.49,64.51,40400.0,51.1756,51.1915,51.128,51.1439,40400.0
2010-09-24 14:50:00,64.52,64.56,64.49,64.51,43000.0,51.1518,51.1835,51.128,51.1439,43000.0
2010-09-24 14:55:00,64.51,64.56,64.5,64.55,79400.0,51.1439,51.1835,51.136,51.1756,79400.0
2010-09-24 15:00:00,64.56,64.57,64.47,64.51,65000.0,51.1835,51.1915,51.1122,51.1439,65000.0
2010-09-24 15:05:00,64.51,64.54,64.48,64.52,50100.0,51.1439,51.1677,51.1201,51.1518,50100.0
2010-09-24 15:10:00,64.52,64.57,64.51,64.55,78000.0,51.1518,51.1915,51.1439,51.1756,78000.0
2010-09-24 15:15:00,64.54,64.56,64.5,64.54,97200.0,51.1677,51.1835,51.136,51.1677,97200.0
2010-09-24 15:20:00,64.54,64.55,64.5,64.54,57500.0,51.1677,51.1756,51.136,51.1677,57500.0
2010-09-24 15:25:00,64.54,64.56,64.47,64.54,72400.0,51.1677,51.1835,51.1122,51.1677,72400.0
2010-09-24 15:30:00,64.53,64.54,64.49,64.5,59500.0,51.1598,51.1677,51.128,51.136,59500.0
2010-09-24 15:35:00,64.5,64.53,64.48,64.52,104600.0,51.136,51.1598,51.1201,51.1518,104600.0
2010-09-24 15:40:00,64.51,64.56,64.49,64.55,173800.0,51.1439,51.1835,51.128,51.1756,173800.0
2010-09-24 15:45:00,64.56,64.66,64.54,64.57,179500.0,51.1835,51.2628,51.1677,51.1915,179500.0
2010-09-24 15:50:00,64.58,64.63,64.5,64.54,157300.0,51.1994,51.239,51.136,51.1677,157300.0
2010-09-24 15:55:00,64.55,64.6,64.51,64.59,184100.0,51.1756,51.2153,51.1439,51.2073,184100.0
2010-09-27 09:30:00,64.61,64.61,64.35,64.5,76300.0,51.2232,51.2232,51.0171,51.136,76300.0
2010-09-27 09:35:00,64.52,64.68,64.43,64.49,41400.0,51.1518,51.2787,51.0805,51.128,41400.0
2010-09-27 09:40:00,64.45,64.63,64.35,64.56,52300.0,51.0963,51.239,51.0171,51.1835,52300.0
2010-09-27 09:45:00,64.55,64.7,64.45,64.5,70400.0,51.1756,51.2945,51.0963,51.136,70400.0
2010-09-27 09:50:00,64.5,64.58,64.38,64.55,60000.0,51.136,51.1994,51.0408,51.1756,60000.0
2010-09-27 09:55:00,64.55,64.55,64.38,64.41,39500.0,51.1756,51.1756,51.0408,51.0646,39500.0
2010-09-27 10:00:00,64.42,64.47,64.35,64.44,42700.0,51.0725,51.1122,51.0171,51.0884,42700.0
2010-09-27 10:05:00,64.43,64.5,64.37,64.48,44800.0,51.0805,51.136,51.0329,51.1201,44800.0
2010-09-27 10:10:00,64.47,64.47,64.31,64.32,63000.0,51.1122,51.1122,50.9853,50.9933,63000.0
2010-09-27 10:15:00,64.32,64.32,64.12,64.18,30500.0,50.9933,50.9933,50.8347,50.8823,30500.0
2010-09-27 10:20:00,64.17,64.2,64.1,64.19,28000.0,50.8743,50.8981,50.8188,50.8902,28000.0
2010-09-27 10:25:00,64.18,64.38,64.14,64.38,23600.0,50.8823,51.0408,50.8506,51.0408,23600.0
2010-09-27 10:30:00,64.31,64.37,64.2,64.29,21500.0,50.9853,51.0329,50.8981,50.9695,21500.0
2010-09-27 10:35:00,64.3,64.34,64.21,64.34,25200.0,50.9774,51.0091,50.9061,51.0091,25200.0
2010-09-27 10:40:00,64.34,64.49,64.33,64.4,25600.0,51.0091,51.128,51.0012,51.0567,25600.0
2010-09-27 10:45:00,64.41,64.5,64.41,64.5,33800.0,51.0646,51.136,51.0646,51.136,33800.0
2010-09-27 10:50:00,64.49,64.55,64.46,64.51,34100.0,51.128,51.1756,51.1043,51.1439,34100.0
2010-09-27 10:55:00,64.5,64.57,64.5,64.56,19100.0,51.136,51.1915,51.136,51.1835,19100.0
2010-09-27 11:00:00,64.55,64.57,64.45,64.49,54000.0,51.1756,51.1915,51.0963,51.128,54000.0
2010-09-27 11:05:00,64.49,64.49,64.37,64.37,19000.0,51.128,51.128,51.0329,51.0329,19000.0
2010-09-27 11:10:00,64.36,64.44,64.3,64.33,19300.0,51.025,51.0884,50.9774,51.0012,19300.0
2010-09-27 11:15:00,64.3,64.36,64.24,64.35,17000.0,50.9774,51.025,50.9298,51.0171,17000.0
2010-09-27 11:20:00,64.32,64.42,64.29,64.42,16200.0,50.9933,51.0725,50.9695,51.0725,16200.0
2010-09-27 11:25:00,64.42,64.46,64.36,64.38,11700.0,51.0725,51.1043,51.025,51.0408,11700.0
2010-09-27 11:30:00,64.38,64.43,64.33,64.37,27200.0,51.0408,51.0805,51.0012,51.0329,27200.0
2010-09-27 11:35:00,64.37,64.41,64.29,64.32,20900.0,51.0329,51.0646,50.9695,50.9933,20900.0
2010-09-27 11:40:00,64.31,64.4,64.28,64.35,13000.0,50.9853,51.0567,50.9616,51.0171,13000.0
2010-09-27 11:45:00,64.35,64.39,64.3,64.32,17600.0,51.0171,51.0488,50.9774,50.9933,17600.0
2010-09-27 11:50:00,64.33,64.33,64.26,64.29,7700.0,51.0012,51.0012,50.9457,50.9695,7700.0
2010-09-27 11:55:00,64.28,64.33,64.24,64.3,20800.0,50.9616,51.0012,50.9298,50.9774,20800.0
2010-09-27 12:00:00,64.29,64.36,64.27,64.32,66000.0,50.9695,51.025,50.9536,50.9933,66000.0
2010-09-27 12:05:00,64.34,64.34,64.22,64.22,11800.0,51.0091,51.0091,50.914,50.914,11800.0
2010-09-27 12:10:00,64.22,64.27,64.16,64.19,33500.0,50.914,50.9536,50.8664,50.8902,33500.0
2010-09-27 12:15:00,64.21,64.26,64.18,64.18,7600.0,50.9061,50.9457,50.8823,50.8823,7600.0
2010-09-27 12:20:00,64.19,64.2,64.09,64.19,23300.0,50.8902,50.8981,50.8109,50.8902,23300.0
2010-09-27 12:25:00,64.19,64.24,64.15,64.24,6600.0,50.8902,50.9298,50.8585,50.9298,6600.0
2010-09-27 12:30:00,64.23,64.23,64.13,64.17,12700.0,50.9219,50.9219,50.8426,50.8743,12700.0
2010-09-27 12:35:00,64.18,64.19,64.13,64.16,7500.0,50.8823,50.8902,50.8426,50.8664,7500.0
2010-09-27 12:40:00,64.16,64.18,64.1,64.13,11500.0,50.8664,50.8823,50.8188,50.8426,11500.0
2010-09-27 12:45:00,64.14,64.18,64.13,64.16,39300.0,50.8506,50.8823,50.8426,50.8664,39300.0
2010-09-27 12:50:00,64.16,64.2,64.14,64.18,26900.0,50.8664,50.8981,50.8506,50.8823,26900.0
2010-09-27 12:55:00,64.18,64.19,64.16,64.17,6700.0,50.8823,50.8902,50.8664,50.8743,6700.0
2010-09-27 13:00:00,64.16,64.19,64.11,64.19,22200.0,50.8664,50.8902,50.8268,50.8902,22200.0
2010-09-27 13:05:00,64.21,64.21,64.15,64.15,49100.0,50.9061,50.9061,50.8585,50.8585,49100.0
2010-09-27 13:10:00,64.13,64.17,64.11,64.15,26900.0,50.8426,50.8743,50.8268,50.8585,26900.0
2010-09-27 13:15:00,64.14,64.17,64.1,64.14,13900.0,50.8506,50.8743,50.8188,50.8506,13900.0
2010-09-27 13:20:00,64.13,64.13,64.08,64.13,17800.0,50.8426,50.8426,50.803,50.8426,17800.0
2010-09-27 13:25:00,64.11,64.15,64.11,64.13,9900.0,50.8268,50.8585,50.8268,50.8426,9900.0
2010-09-27 13:30:00,64.12,64.18,64.1,64.18,52800.0,50.8347,50.8823,50.8188,50.8823,52800.0
2010-09-27 13:35:00,64.17,64.19,64.14,64.19,7600.0,50.8743,50.8902,50.8506,50.8902,7600.0
2010-09-27 13:40:00,64.19,64.21,64.15,64.2,33100.0,50.8902,50.9061,50.8585,50.8981,33100.0
2010-09-27 13:45:00,64.2,64.34,64.19,64.31,25800.0,50.8981,51.0091,50.8902,50.9853,25800.0
2010-09-27 13:50:00,64.3,64.37,64.3,64.32,12900.0,50.9774,51.0329,50.9774,50.9933,12900.0
2010-09-27 13:55:00,64.33,64.39,64.32,64.33,14200.0,51.0012,51.0488,50.9933,51.0012,14200.0
2010-09-27 14:00:00,64.32,64.34,64.29,64.32,17800.0,50.9933,51.0091,50.9695,50.9933,17800.0
2010-09-27 14:05:00,64.33,64.34,64.24,64.26,33200.0,51.0012,51.0091,50.9298,50.9457,33200.0
2010-09-27 14:10:00,64.26,64.27,64.19,64.19,41600.0,50.9457,50.9536,50.8902,50.8902,41600.0
2010-09-27 14:15:00,64.19,64.22,64.14,64.2,15000.0,50.8902,50.914,50.8506,50.8981,15000.0
2010-09-27 14:20:00,64.22,64.28,64.22,64.28,18800.0,50.914,50.9616,50.914,50.9616,18800.0
2010-09-27 14:25:00,64.27,64.34,64.27,64.34,6900.0,50.9536,51.0091,50.9536,51.0091,6900.0
2010-09-27 14:30:00,64.36,64.38,64.29,64.3,33200.0,51.025,51.0408,50.9695,50.9774,33200.0
2010-09-27 14:35:00,64.3,64.35,64.3,64.33,18700.0,50.9774,51.0171,50.9774,51.0012,18700.0
2010-09-27 14:40:00,64.33,64.45,64.32,64.42,45800.0,51.0012,51.0963,50.9933,51.0725,45800.0
2010-09-27 14:45:00,64.42,64.43,64.34,64.35,14000.0,51.0725,51.0805,51.0091,51.0171,14000.0
2010-09-27 14:50:00,64.35,64.36,64.31,64.34,20200.0,51.0171,51.025,50.9853,51.0091,20200.0
2010-09-27 14:55:00,64.33,64.35,64.23,64.24,20700.0,51.0012,51.0171,50.9219,50.9298,20700.0
2010-09-27 15:00:00,64.22,64.23,64.13,64.14,28700.0,50.914,50.9219,50.8426,50.8506,28700.0
2010-09-27 15:05:00,64.14,64.21,64.14,64.17,20000.0,50.8506,50.9061,50.8506,50.8743,20000.0
2010-09-27 15:10:00,64.16,64.19,64.16,64.18,38100.0,50.8664,50.8902,50.8664,50.8823,38100.0
2010-09-27 15:15:00,64.18,64.22,64.18,64.22,24600.0,50.8823,50.914,50.8823,50.914,24600.0
2010-09-27 15:20:00,64.22,64.23,64.17,64.18,31100.0,50.914,50.9219,50.8743,50.8823,31100.0
2010-09-27 15:25:00,64.19,64.2,64.15,64.16,18500.0,50.8902,50.8981,50.8585,50.8664,18500.0
2010-09-27 15:30:00,64.18,64.18,64.1,64.12,32700.0,50.8823,50.8823,50.8188,50.8347,32700.0
2010-09-27 15:35:00,64.12,64.13,64.04,64.04,26700.0,50.8347,50.8426,50.7713,50.7713,26700.0
2010-09-27 15:40:00,64.05,64.05,63.95,64.0,89400.0,50.7792,50.7792,50.6999,50.7396,89400.0
2010-09-27 15:45:00,63.99,64.0,63.92,63.94,70800.0,50.7316,50.7396,50.6761,50.692,70800.0
2010-09-27 15:50:00,63.94,63.95,63.87,63.89,111000.0,50.692,50.6999,50.6365,50.6524,111000.0
2010-09-27 15:55:00,63.88,63.89,63.8,63.86,175200.0,50.6444,50.6524,50.581,50.6286,175200.0
2010-09-28 09:30:00,63.85,64.09,63.8,64.07,92300.0,50.6206,50.8109,50.581,50.7951,92300.0
2010-09-28 09:35:00,64.07,64.08,63.51,63.53,37700.0,50.7951,50.803,50.3511,50.3669,37700.0
2010-09-28 09:40:00,63.51,63.53,63.1,63.12,79500.0,50.3511,50.3669,50.026,50.0419,79500.0
2010-09-28 09:45:00,63.11,63.45,63.04,63.38,47300.0,50.034,50.3035,49.9785,50.248,47300.0
2010-09-28 09:50:00,63.32,63.54,63.29,63.32,54600.0,50.2005,50.3749,50.1767,50.2005,54600.0
2010-09-28 09:55:00,63.33,63.48,63.25,63.38,30000.0,50.2084,50.3273,50.145,50.248,30000.0
2010-09-28 10:00:00,63.33,63.38,62.94,63.21,106500.0,50.2084,50.248,49.8992,50.1133,106500.0
2010-09-28 10:05:00,63.21,63.33,63.2,63.32,50800.0,50.1133,50.2084,50.1053,50.2005,50800.0
2010-09-28 10:10:00,63.3,63.35,63.21,63.33,38000.0,50.1846,50.2242,50.1133,50.2084,38000.0
2010-09-28 10:15:00,63.32,63.44,63.27,63.39,38300.0,50.2005,50.2956,50.1608,50.256,38300.0
2010-09-28 10:20:00,63.4,63.45,63.33,63.44,35500.0,50.2639,50.3035,50.2084,50.2956,35500.0
2010-09-28 10:25:00,63.45,63.69,63.45,63.69,52800.0,50.3035,50.4938,50.3035,50.4938,52800.0
2010-09-28 10:30:00,63.67,63.89,63.67,63.81,77100.0,50.4779,50.6524,50.4779,50.5889,77100.0
2010-09-28 10:35:00,63.81,63.85,63.73,63.74,65400.0,50.5889,50.6206,50.5255,50.5334,65400.0
2010-09-28 10:40:00,63.74,63.88,63.71,63.79,85200.0,50.5334,50.6444,50.5097,50.5731,85200.0
2010-09-28 10:45:00,63.81,63.82,63.71,63.73,25300.0,50.5889,50.5969,50.5097,50.5255,25300.0
2010-09-28 10:50:00,63.71,63.76,63.66,63.68,27200.0,50.5097,50.5493,50.47,50.4859,27200.0
2010-09-28 10:55:00,63.67,63.82,63.67,63.8,41300.0,50.4779,50.5969,50.4779,50.581,41300.0
2010-09-28 11:00:00,63.79,63.9,63.71,63.72,54600.0,50.5731,50.6603,50.5097,50.5176,54600.0
2010-09-28 11:05:00,63.71,63.73,63.65,63.69,32900.0,50.5097,50.5255,50.4621,50.4938,32900.0
2010-09-28 11:10:00,63.65,63.86,63.65,63.78,17900.0,50.4621,50.6286,50.4621,50.5652,17900.0
2010-09-28 11:15:00,63.79,63.83,63.7,63.82,34500.0,50.5731,50.6048,50.5017,50.5969,34500.0
2010-09-28 11:20:00,63.83,63.86,63.78,63.83,23100.0,50.6048,50.6286,50.5652,50.6048,23100.0
2010-09-28 11:25:00,63.83,64.0,63.8,63.94,38400.0,50.6048,50.7396,50.581,50.692,38400.0
2010-09-28 11:30:00,63.95,64.19,63.94,64.15,58900.0,50.6999,50.8902,50.692,50.8585,58900.0
2010-09-28 11:35:00,64.14,64.22,64.09,64.09,40500.0,50.8506,50.914,50.8109,50.8109,40500.0
2010-09-28 11:40:00,64.09,64.14,63.92,63.98,42600.0,50.8109,50.8506,50.6761,50.7237,42600.0
2010-09-28 11:45:00,63.97,64.03,63.96,64.01,33400.0,50.7158,50.7634,50.7079,50.7475,33400.0
2010-09-28 11:50:00,64.0,64.03,63.93,63.98,28600.0,50.7396,50.7634,50.6841,50.7237,28600.0
2010-09-28 11:55:00,63.99,63.99,63.8,63.83,47900.0,50.7316,50.7316,50.581,50.6048,47900.0
2010-09-28 12:00:00,63.83,63.85,63.63,63.68,25000.0,50.6048,50.6206,50.4462,50.4859,25000.0
2010-09-28 12:05:00,63.67,63.71,63.61,63.7,59600.0,50.4779,50.5097,50.4304,50.5017,59600.0
2010-09-28 12:10:00,63.7,63.78,63.66,63.74,20100.0,50.5017,50.5652,50.47,50.5334,20100.0
2010-09-28 12:15:00,63.73,63.88,63.72,63.84,19400.0,50.5255,50.6444,50.5176,50.6127,19400.0
2010-09-28 12:20:00,63.84,64.0,63.83,64.0,21900.0,50.6127,50.7396,50.6048,50.7396,21900.0
2010-09-28 12:25:00,64.0,64.1,63.97,64.01,31500.0,50.7396,50.8188,50.7158,50.7475,31500.0
2010-09-28 12:30:00,64.02,64.07,63.99,64.02,30000.0,50.7554,50.7951,50.7316,50.7554,30000.0
2010-09-28 12:35:00,64.01,64.08,64.01,64.04,10600.0,50.7475,50.803,50.7475,50.7713,10600.0
2010-09-28 12:40:00,64.03,64.03,63.96,63.97,9600.0,50.7634,50.7634,50.7079,50.7158,9600.0
2010-09-28 12:45:00,63.97,64.13,63.96,64.04,11100.0,50.7158,50.8426,50.7079,50.7713,11100.0
2010-09-28 12:50:00,64.06,64.1,64.04,64.07,32800.0,50.7871,50.8188,50.7713,50.7951,32800.0
2010-09-28 12:55:00,64.06,64.11,64.05,64.07,8700.0,50.7871,50.8268,50.7792,50.7951,8700.0
2010-09-28 13:00:00,64.07,64.13,64.04,64.04,20200.0,50.7951,50.8426,50.7713,50.7713,20200.0
2010-09-28 13:05:00,64.0,64.0,63.8,63.9,14200.0,50.7396,50.7396,50.581,50.6603,14200.0
2010-09-28 13:10:00,63.91,63.98,63.85,63.94,14400.0,50.6682,50.7237,50.6206,50.692,14400.0
2010-09-28 13:15:00,63.94,64.04,63.94,64.03,12400.0,50.692,50.7713,50.692,50.7634,12400.0
2010-09-28 13:20:00,64.04,64.04,63.94,63.96,12900.0,50.7713,50.7713,50.692,50.7079,12900.0
2010-09-28 13:25:00,63.96,64.02,63.92,64.02,18800.0,50.7079,50.7554,50.6761,50.7554,18800.0
2010-09-28 13:30:00,64.02,64.14,64.02,64.12,20600.0,50.7554,50.8506,50.7554,50.8347,20600.0
2010-09-28 13:35:00,64.12,64.29,64.11,64.25,42500.0,50.8347,50.9695,50.8268,50.9378,42500.0
2010-09-28 13:40:00,64.25,64.33,64.24,64.33,29300.0,50.9378,51.0012,50.9298,51.0012,29300.0
2010-09-28 13:45:00,64.28,64.31,64.22,64.28,32900.0,50.9616,50.9853,50.914,50.9616,32900.0
2010-09-28 13:50:00,64.29,64.46,64.28,64.45,48900.0,50.9695,51.1043,50.9616,51.0963,48900.0
2010-09-28 13:55:00,64.45,64.5,64.41,64.48,33100.0,51.0963,51.136,51.0646,51.1201,33100.0
2010-09-28 14:00:00,64.46,64.47,64.34,64.36,26700.0,51.1043,51.1122,51.0091,51.025,26700.0
2010-09-28 14:05:00,64.36,64.41,64.33,64.41,13500.0,51.025,51.0646,51.0012,51.0646,13500.0
2010-09-28 14:10:00,64.4,64.45,64.38,64.39,17100.0,51.0567,51.0963,51.0408,51.0488,17100.0
2010-09-28 14:15:00,64.38,64.43,64.36,64.4,32400.0,51.0408,51.0805,51.025,51.0567,32400.0
2010-09-28 14:20:00,64.4,64.45,64.36,64.36,18600.0,51.0567,51.0963,51.025,51.025,18600.0
2010-09-28 14:25:00,64.38,64.41,64.26,64.26,34000.0,51.0408,51.0646,50.9457,50.9457,34000.0
2010-09-28 14:30:00,64.26,64.3,64.25,64.27,53200.0,50.9457,50.9774,50.9378,50.9536,53200.0
2010-09-28 14:35:00,64.25,64.34,64.18,64.27,41300.0,50.9378,51.0091,50.8823,50.9536,41300.0
2010-09-28 14:40:00,64.26,64.27,64.18,64.24,33900.0,50.9457,50.9536,50.8823,50.9298,33900.0
2010-09-28 14:45:00,64.21,64.22,64.09,64.14,30500.0,50.9061,50.914,50.8109,50.8506,30500.0
2010-09-28 14:50:00,64.14,64.2,64.12,64.12,34900.0,50.8506,50.8981,50.8347,50.8347,34900.0
2010-09-28 14:55:00,64.13,64.28,64.11,64.23,42900.0,50.8426,50.9616,50.8268,50.9219,42900.0
2010-09-28 15:00:00,64.24,64.24,64.11,64.19,27800.0,50.9298,50.9298,50.8268,50.8902,27800.0
2010-09-28 15:05:00,64.19,64.3,64.14,64.29,41800.0,50.8902,50.9774,50.8506,50.9695,41800.0
2010-09-28 15:10:00,64.28,64.35,64.19,64.29,36000.0,50.9616,51.0171,50.8902,50.9695,36000.0
2010-09-28 15:15:00,64.29,64.41,64.22,64.36,62500.0,50.9695,51.0646,50.914,51.025,62500.0
2010-09-28 15:20:00,64.36,64.36,64.25,64.26,18800.0,51.025,51.025,50.9378,50.9457,18800.0
2010-09-28 15:25:00,64.25,64.32,64.15,64.22,47300.0,50.9378,50.9933,50.8585,50.914,47300.0
2010-09-28 15:30:00,64.23,64.41,64.22,64.41,36400.0,50.9219,51.0646,50.914,51.0646,36400.0
2010-09-28 15:35:00,64.4,64.45,64.37,64.44,54900.0,51.0567,51.0963,51.0329,51.0884,54900.0
2010-09-28 15:40:00,64.45,64.48,64.35,64.41,56600.0,51.0963,51.1201,51.0171,51.0646,56600.0
2010-09-28 15:45:00,64.41,64.54,64.38,64.5,91000.0,51.0646,51.1677,51.0408,51.136,91000.0
2010-09-28 15:50:00,64.51,64.67,64.5,64.67,154700.0,51.1439,51.2707,51.136,51.2707,154700.0
2010-09-28 15:55:00,64.66,64.67,64.52,64.53,244600.0,51.2628,51.2707,51.1518,51.1598,244600.0
2010-09-29 09:30:00,64.71,64.78,64.44,64.77,134100.0,51.3025,51.358,51.0884,51.35,134100.0
2010-09-29 09:35:00,64.77,64.94,64.74,64.85,88500.0,51.35,51.4848,51.3262,51.4135,88500.0
2010-09-29 09:40:00,64.85,64.85,64.62,64.66,36500.0,51.4135,51.4135,51.2311,51.2628,36500.0
2010-09-29 09:45:00,64.66,64.83,64.59,64.78,53100.0,51.2628,51.3976,51.2073,51.358,53100.0
2010-09-29 09:50:00,64.76,64.83,64.68,64.8,65700.0,51.3421,51.3976,51.2787,51.3738,65700.0
2010-09-29 09:55:00,64.8,64.85,64.7,64.85,93800.0,51.3738,51.4135,51.2945,51.4135,93800.0
2010-09-29 10:00:00,64.83,64.96,64.76,64.91,63300.0,51.3976,51.5007,51.3421,51.461,63300.0
2010-09-29 10:05:00,64.92,65.12,64.9,65.08,147900.0,51.4689,51.6275,51.4531,51.5958,147900.0
2010-09-29 10:10:00,65.08,65.21,65.02,65.08,103000.0,51.5958,51.6989,51.5482,51.5958,103000.0
2010-09-29 10:15:00,65.09,65.1,64.94,64.95,86700.0,51.6037,51.6117,51.4848,51.4927,86700.0
2010-09-29 10:20:00,64.94,65.05,64.83,64.96,121600.0,51.4848,51.572,51.3976,51.5007,121600.0
2010-09-29 10:25:00,64.97,64.99,64.82,64.92,67300.0,51.5086,51.5244,51.3897,51.4689,67300.0
2010-09-29 10:30:00,64.93,65.24,64.89,65.13,75300.0,51.4769,51.7226,51.4452,51.6354,75300.0
2010-09-29 10:35:00,65.14,65.2,64.98,65.0,52800.0,51.6434,51.6909,51.5165,51.5324,52800.0
2010-09-29 10:40:00,65.01,65.06,64.82,64.87,72700.0,51.5403,51.5799,51.3897,51.4293,72700.0
2010-09-29 10:45:00,64.85,64.92,64.73,64.89,35600.0,51.4135,51.4689,51.3183,51.4452,35600.0
2010-09-29 10:50:00,64.9,65.0,64.81,64.99,56300.0,51.4531,51.5324,51.3817,51.5244,56300.0
2010-09-29 10:55:00,64.98,65.02,64.87,64.89,79400.0,51.5165,51.5482,51.4293,51.4452,79400.0
2010-09-29 11:00:00,64.89,65.05,64.87,65.02,62200.0,51.4452,51.572,51.4293,51.5482,62200.0
2010-09-29 11:05:00,65.03,65.18,64.97,65.12,68600.0,51.5562,51.6751,51.5086,51.6275,68600.0
2010-09-29 11:10:00,65.17,65.38,65.13,65.28,101400.0,51.6672,51.8336,51.6354,51.7544,101400.0
2010-09-29 11:15:00,65.25,65.26,65.15,65.17,39700.0,51.7306,51.7385,51.6513,51.6672,39700.0
2010-09-29 11:20:00,65.16,65.34,65.09,65.29,39500.0,51.6592,51.8019,51.6037,51.7623,39500.0
2010-09-29 11:25:00,65.28,65.34,65.24,65.26,32700.0,51.7544,51.8019,51.7226,51.7385,32700.0
2010-09-29 11:30:00,65.26,65.33,65.23,65.27,47300.0,51.7385,51.794,51.7147,51.7464,47300.0
2010-09-29 11:35:00,65.25,65.44,65.25,65.44,58600.0,51.7306,51.8812,51.7306,51.8812,58600.0
2010-09-29 11:40:00,65.42,65.5,65.4,65.49,85300.0,51.8654,51.9288,51.8495,51.9208,85300.0
2010-09-29 11:45:00,65.49,65.5,65.39,65.43,54000.0,51.9208,51.9288,51.8416,51.8733,54000.0
2010-09-29 11:50:00,65.43,65.6,65.42,65.58,46100.0,51.8733,52.0081,51.8654,51.9922,46100.0
2010-09-29 11:55:00,65.59,65.65,65.57,65.59,81500.0,52.0001,52.0477,51.9843,52.0001,81500.0
2010-09-29 12:00:00,65.59,65.65,65.48,65.5,62200.0,52.0001,52.0477,51.9129,51.9288,62200.0
2010-09-29 12:05:00,65.49,65.49,65.4,65.43,27300.0,51.9208,51.9208,51.8495,51.8733,27300.0
2010-09-29 12:10:00,65.43,65.53,65.42,65.52,37400.0,51.8733,51.9526,51.8654,51.9446,37400.0
2010-09-29 12:15:00,65.51,65.59,65.5,65.58,45400.0,51.9367,52.0001,51.9288,51.9922,45400.0
2010-09-29 12:20:00,65.58,65.71,65.57,65.7,57200.0,51.9922,52.0953,51.9843,52.0873,57200.0
2010-09-29 12:25:00,65.7,65.75,65.69,65.75,54500.0,52.0873,52.127,52.0794,52.127,54500.0
2010-09-29 12:30:00,65.75,65.75,65.64,65.64,54400.0,52.127,52.127,52.0398,52.0398,54400.0
2010-09-29 12:35:00,65.64,65.68,65.59,65.64,37500.0,52.0398,52.0715,52.0001,52.0398,37500.0
2010-09-29 12:40:00,65.64,65.65,65.57,65.57,20300.0,52.0398,52.0477,51.9843,51.9843,20300.0
2010-09-29 12:45:00,65.57,65.59,65.5,65.59,21300.0,51.9843,52.0001,51.9288,52.0001,21300.0
2010-09-29 12:50:00,65.59,65.7,65.58,65.66,19600.0,52.0001,52.0873,51.9922,52.0556,19600.0
2010-09-29 12:55:00,65.67,65.67,65.58,65.59,16700.0,52.0636,52.0636,51.9922,52.0001,16700.0
2010-09-29 13:00:00,65.59,65.59,65.54,65.56,29600.0,52.0001,52.0001,51.9605,51.9763,29600.0
2010-09-29 13:05:00,65.55,65.56,65.46,65.46,20600.0,51.9684,51.9763,51.8971,51.8971,20600.0
2010-09-29 13:10:00,65.45,65.56,65.45,65.47,28100.0,51.8891,51.9763,51.8891,51.905,28100.0
2010-09-29 13:15:00,65.46,65.62,65.43,65.61,30400.0,51.8971,52.0239,51.8733,52.016,30400.0
2010-09-29 13:20:00,65.62,65.69,65.6,65.69,88400.0,52.0239,52.0794,52.0081,52.0794,88400.0
2010-09-29 13:25:00,65.7,65.75,65.69,65.72,46600.0,52.0873,52.127,52.0794,52.1032,46600.0
2010-09-29 13:30:00,65.72,65.75,65.69,65.73,42900.0,52.1032,52.127,52.0794,52.1111,42900.0
2010-09-29 13:35:00,65.73,65.8,65.73,65.76,72300.0,52.1111,52.1666,52.1111,52.1349,72300.0
2010-09-29 13:40:00,65.76,65.8,65.74,65.79,64400.0,52.1349,52.1666,52.1191,52.1587,64400.0
2010-09-29 13:45:00,65.8,65.88,65.74,65.83,76400.0,52.1666,52.23,52.1191,52.1904,76400.0
2010-09-29 13:50:00,65.83,65.85,65.77,65.79,52200.0,52.1904,52.2063,52.1428,52.1587,52200.0
2010-09-29 13:55:00,65.81,65.91,65.8,65.84,56900.0,52.1745,52.2538,52.1666,52.1983,56900.0
2010-09-29 14:00:00,65.84,65.87,65.79,65.81,49600.0,52.1983,52.2221,52.1587,52.1745,49600.0
2010-09-29 14:05:00,65.81,65.83,65.77,65.78,21000.0,52.1745,52.1904,52.1428,52.1508,21000.0
2010-09-29 14:10:00,65.78,65.9,65.77,65.89,54700.0,52.1508,52.2459,52.1428,52.238,54700.0
2010-09-29 14:15:00,65.9,66.1,65.9,66.06,181000.0,52.2459,52.4045,52.2459,52.3727,181000.0
2010-09-29 14:20:00,66.05,66.15,66.04,66.13,93900.0,52.3648,52.4441,52.3569,52.4282,93900.0
2010-09-29 14:25:00,66.13,66.19,66.1,66.11,71400.0,52.4282,52.4758,52.4045,52.4124,71400.0
2010-09-29 14:30:00,66.1,66.15,66.1,66.12,45900.0,52.4045,52.4441,52.4045,52.4203,45900.0
2010-09-29 14:35:00,66.12,66.13,66.1,66.12,48200.0,52.4203,52.4282,52.4045,52.4203,48200.0
2010-09-29 14:40:00,66.11,66.23,66.1,66.21,61900.0,52.4124,52.5075,52.4045,52.4917,61900.0
2010-09-29 14:45:00,66.21,66.24,66.18,66.2,72700.0,52.4917,52.5155,52.4679,52.4837,72700.0
2010-09-29 14:50:00,66.2,66.26,66.17,66.24,59200.0,52.4837,52.5313,52.46,52.5155,59200.0
2010-09-29 14:55:00,66.25,66.26,66.21,66.26,57100.0,52.5234,52.5313,52.4917,52.5313,57100.0
2010-09-29 15:00:00,66.25,66.25,66.06,66.07,92200.0,52.5234,52.5234,52.3727,52.3807,92200.0
2010-09-29 15:05:00,66.07,66.08,65.86,65.9,104200.0,52.3807,52.3886,52.2142,52.2459,104200.0
2010-09-29 15:10:00,65.9,65.9,65.8,65.86,89500.0,52.2459,52.2459,52.1666,52.2142,89500.0
2010-09-29 15:15:00,65.84,65.85,65.7,65.82,70100.0,52.1983,52.2063,52.0873,52.1825,70100.0
2010-09-29 15:20:00,65.82,65.84,65.76,65.83,55200.0,52.1825,52.1983,52.1349,52.1904,55200.0
2010-09-29 15:25:00,65.84,65.85,65.72,65.77,50700.0,52.1983,52.2063,52.1032,52.1428,50700.0
2010-09-29 15:30:00,65.77,65.77,65.62,65.65,82300.0,52.1428,52.1428,52.0239,52.0477,82300.0
2010-09-29 15:35:00,65.65,65.79,65.64,65.78,87200.0,52.0477,52.1587,52.0398,52.1508,87200.0
2010-09-29 15:40:00,65.78,65.84,65.74,65.75,205400.0,52.1508,52.1983,52.1191,52.127,205400.0
2010-09-29 15:45:00,65.76,65.96,65.76,65.96,134500.0,52.1349,52.2935,52.1349,52.2935,134500.0
2010-09-29 15:50:00,65.97,65.99,65.9,65.96,143000.0,52.3014,52.3173,52.2459,52.2935,143000.0
2010-09-29 15:55:00,65.96,65.99,65.89,65.95,285700.0,52.2935,52.3173,52.238,52.2855,285700.0
2010-09-30 09:30:00,67.15,67.25,66.72,67.2,335300.0,53.2369,53.3162,52.896,53.2765,335300.0
2010-09-30 09:35:00,67.19,67.23,66.86,66.99,207000.0,53.2686,53.3003,53.007,53.1101,207000.0
2010-09-30 09:40:00,66.98,67.85,66.94,67.65,254400.0,53.1021,53.7919,53.0704,53.6333,254400.0
2010-09-30 09:45:00,67.64,67.97,67.47,67.68,137900.0,53.6254,53.887,53.4906,53.6571,137900.0
2010-09-30 09:50:00,67.67,67.7,66.99,67.03,246100.0,53.6492,53.6729,53.1101,53.1418,246100.0
2010-09-30 09:55:00,67.04,67.24,66.97,67.22,109900.0,53.1497,53.3083,53.0942,53.2924,109900.0
2010-09-30 10:00:00,67.22,67.24,66.94,67.04,146600.0,53.2924,53.3083,53.0704,53.1497,146600.0
2010-09-30 10:05:00,67.04,67.25,67.04,67.22,85000.0,53.1497,53.3162,53.1497,53.2924,85000.0
2010-09-30 10:10:00,67.23,67.25,66.9,67.08,130000.0,53.3003,53.3162,53.0387,53.1814,130000.0
2010-09-30 10:15:00,67.07,67.27,67.05,67.15,75600.0,53.1735,53.332,53.1576,53.2369,75600.0
2010-09-30 10:20:00,67.15,67.25,67.0,67.18,97000.0,53.2369,53.3162,53.118,53.2607,97000.0
2010-09-30 10:25:00,67.18,67.6,67.18,67.53,130900.0,53.2607,53.5937,53.2607,53.5382,130900.0
2010-09-30 10:30:00,67.57,67.69,67.52,67.56,176900.0,53.5699,53.665,53.5302,53.562,176900.0
2010-09-30 10:35:00,67.55,67.58,67.36,67.39,93800.0,53.554,53.5778,53.4034,53.4272,93800.0
2010-09-30 10:40:00,67.39,67.45,67.34,67.37,45300.0,53.4272,53.4747,53.3875,53.4113,45300.0
2010-09-30 10:45:00,67.38,67.39,67.02,67.07,79200.0,53.4193,53.4272,53.1338,53.1735,79200.0
2010-09-30 10:50:00,67.09,67.16,67.05,67.1,77000.0,53.1893,53.2448,53.1576,53.1973,77000.0
2010-09-30 10:55:00,67.1,67.16,67.07,67.1,148000.0,53.1973,53.2448,53.1735,53.1973,148000.0
2010-09-30 11:00:00,67.09,67.19,67.03,67.19,172900.0,53.1893,53.2686,53.1418,53.2686,172900.0
2010-09-30 11:05:00,67.18,67.26,67.06,67.19,121300.0,53.2607,53.3241,53.1656,53.2686,121300.0
2010-09-30 11:10:00,67.19,67.19,66.97,67.02,101000.0,53.2686,53.2686,53.0942,53.1338,101000.0
2010-09-30 11:15:00,66.99,67.04,66.76,66.85,109600.0,53.1101,53.1497,52.9277,52.9991,109600.0
2010-09-30 11:20:00,66.85,66.89,66.75,66.84,129000.0,52.9991,53.0308,52.9198,52.9911,129000.0
2010-09-30 11:25:00,66.83,66.83,66.52,66.56,102900.0,52.9832,52.9832,52.7374,52.7692,102900.0
2010-09-30 11:30:00,66.54,66.6,66.47,66.54,109200.0,52.7533,52.8009,52.6978,52.7533,109200.0
2010-09-30 11:35:00,66.54,66.54,66.4,66.51,111500.0,52.7533,52.7533,52.6423,52.7295,111500.0
2010-09-30 11:40:00,66.51,66.64,66.48,66.57,47600.0,52.7295,52.8326,52.7057,52.7771,47600.0
2010-09-30 11:45:00,66.57,66.63,66.51,66.61,62400.0,52.7771,52.8246,52.7295,52.8088,62400.0
2010-09-30 11:50:00,66.6,66.68,66.5,66.5,60700.0,52.8009,52.8643,52.7216,52.7216,60700.0
2010-09-30 11:55:00,66.5,66.58,66.48,66.54,100600.0,52.7216,52.785,52.7057,52.7533,100600.0
2010-09-30 12:00:00,66.54,66.54,66.14,66.15,102000.0,52.7533,52.7533,52.4362,52.4441,102000.0
2010-09-30 12:05:00,66.17,66.2,66.05,66.16,52700.0,52.46,52.4837,52.3648,52.452,52700.0
2010-09-30 12:10:00,66.17,66.19,66.08,66.16,51100.0,52.46,52.4758,52.3886,52.452,51100.0
2010-09-30 12:15:00,66.17,66.25,66.16,66.24,20800.0,52.46,52.5234,52.452,52.5155,20800.0
2010-09-30 12:20:00,66.25,66.3,66.12,66.23,50500.0,52.5234,52.563,52.4203,52.5075,50500.0
2010-09-30 12:25:00,66.24,66.3,66.2,66.24,40600.0,52.5155,52.563,52.4837,52.5155,40600.0
2010-09-30 12:30:00,66.24,66.3,66.21,66.29,51900.0,52.5155,52.563,52.4917,52.5551,51900.0
2010-09-30 12:35:00,66.29,66.38,66.23,66.37,76500.0,52.5551,52.6264,52.5075,52.6185,76500.0
2010-09-30 12:40:00,66.37,66.49,66.36,66.43,69400.0,52.6185,52.7137,52.6106,52.6661,69400.0
2010-09-30 12:45:00,66.43,66.65,66.42,66.65,105400.0,52.6661,52.8405,52.6582,52.8405,105400.0
2010-09-30 12:50:00,66.63,66.75,66.62,66.73,53700.0,52.8246,52.9198,52.8167,52.9039,53700.0
2010-09-30 12:55:00,66.72,66.8,66.69,66.74,46700.0,52.896,52.9594,52.8722,52.9119,46700.0
2010-09-30 13:00:00,66.73,66.8,66.65,66.76,88800.0,52.9039,52.9594,52.8405,52.9277,88800.0
2010-09-30 13:05:00,66.78,66.87,66.75,66.82,69500.0,52.9436,53.0149,52.9198,52.9753,69500.0
2010-09-30 13:10:00,66.83,66.93,66.82,66.86,73000.0,52.9832,53.0625,52.9753,53.007,73000.0
2010-09-30 13:15:00,66.85,66.9,66.82,66.83,46800.0,52.9991,53.0387,52.9753,52.9832,46800.0
2010-09-30 13:20:00,66.84,66.87,66.78,66.86,56000.0,52.9911,53.0149,52.9436,53.007,56000.0
2010-09-30 13:25:00,66.86,66.91,66.81,66.88,30700.0,53.007,53.0466,52.9674,53.0228,30700.0
2010-09-30 13:30:00,66.89,66.89,66.78,66.8,44500.0,53.0308,53.0308,52.9436,52.9594,44500.0
2010-09-30 13:35:00,66.81,66.82,66.78,66.78,50300.0,52.9674,52.9753,52.9436,52.9436,50300.0
2010-09-30 13:40:00,66.78,66.85,66.78,66.84,62200.0,52.9436,52.9991,52.9436,52.9911,62200.0
2010-09-30 13:45:00,66.83,66.88,66.74,66.76,50400.0,52.9832,53.0228,52.9119,52.9277,50400.0
2010-09-30 13:50:00,66.74,66.76,66.66,66.72,65700.0,52.9119,52.9277,52.8484,52.896,65700.0
2010-09-30 13:55:00,66.73,66.75,66.66,66.74,52400.0,52.9039,52.9198,52.8484,52.9119,52400.0
2010-09-30 14:00:00,66.73,66.74,66.61,66.62,39400.0,52.9039,52.9119,52.8088,52.8167,39400.0
2010-09-30 14:05:00,66.61,66.62,66.56,66.62,84700.0,52.8088,52.8167,52.7692,52.8167,84700.0
2010-09-30 14:10:00,66.63,66.66,66.54,66.58,75800.0,52.8246,52.8484,52.7533,52.785,75800.0
2010-09-30 14:15:00,66.56,66.6,66.53,66.56,44300.0,52.7692,52.8009,52.7454,52.7692,44300.0
2010-09-30 14:20:00,66.57,66.67,66.57,66.6,44000.0,52.7771,52.8564,52.7771,52.8009,44000.0
2010-09-30 14:25:00,66.59,66.7,66.56,66.66,24600.0,52.7929,52.8801,52.7692,52.8484,24600.0
2010-09-30 14:30:00,66.65,66.72,66.61,66.7,36700.0,52.8405,52.896,52.8088,52.8801,36700.0
2010-09-30 14:35:00,66.69,66.79,66.61,66.66,81300.0,52.8722,52.9515,52.8088,52.8484,81300.0
2010-09-30 14:40:00,66.65,66.8,66.65,66.8,64000.0,52.8405,52.9594,52.8405,52.9594,64000.0
2010-09-30 14:45:00,66.8,66.96,66.79,66.9,70200.0,52.9594,53.0863,52.9515,53.0387,70200.0
2010-09-30 14:50:00,66.89,67.0,66.89,66.96,59200.0,53.0308,53.118,53.0308,53.0863,59200.0
2010-09-30 14:55:00,66.95,67.02,66.92,66.94,80000.0,53.0783,53.1338,53.0546,53.0704,80000.0
2010-09-30 15:00:00,66.93,66.96,66.82,66.86,69600.0,53.0625,53.0863,52.9753,53.007,69600.0
2010-09-30 15:05:00,66.86,66.91,66.85,66.86,79700.0,53.007,53.0466,52.9991,53.007,79700.0
2010-09-30 15:10:00,66.86,66.86,66.6,66.62,88600.0,53.007,53.007,52.8009,52.8167,88600.0
2010-09-30 15:15:00,66.62,66.63,66.52,66.57,84900.0,52.8167,52.8246,52.7374,52.7771,84900.0
2010-09-30 15:20:00,66.58,66.68,66.57,66.63,69600.0,52.785,52.8643,52.7771,52.8246,69600.0
2010-09-30 15:25:00,66.64,66.77,66.6,66.77,63100.0,52.8326,52.9356,52.8009,52.9356,63100.0
2010-09-30 15:30:00,66.77,66.82,66.65,66.67,110100.0,52.9356,52.9753,52.8405,52.8564,110100.0
2010-09-30 15:35:00,66.66,66.69,66.55,66.56,85600.0,52.8484,52.8722,52.7612,52.7692,85600.0
2010-09-30 15:40:00,66.56,66.61,66.51,66.56,77300.0,52.7692,52.8088,52.7295,52.7692,77300.0
2010-09-30 15:45:00,66.56,66.57,66.43,66.51,135100.0,52.7692,52.7771,52.6661,52.7295,135100.0
2010-09-30 15:50:00,66.52,66.58,66.48,66.5,169800.0,52.7374,52.785,52.7057,52.7216,169800.0
2010-09-30 15:55:00,66.5,66.61,66.5,66.5,227200.0,52.7216,52.8088,52.7216,52.7216,227200.0
2010-10-01 09:30:00,67.54,67.54,67.11,67.19,138000.0,53.5461,53.5461,53.2052,53.2686,138000.0
2010-10-01 09:35:00,67.18,67.5,67.13,67.47,98700.0,53.2607,53.5144,53.2211,53.4906,98700.0
2010-10-01 09:40:00,67.47,67.53,67.39,67.43,108600.0,53.4906,53.5382,53.4272,53.4589,108600.0
2010-10-01 09:45:00,67.44,67.75,67.38,67.65,118600.0,53.4668,53.7126,53.4193,53.6333,118600.0
2010-10-01 09:50:00,67.64,67.78,67.55,67.61,130300.0,53.6254,53.7364,53.554,53.6016,130300.0
2010-10-01 09:55:00,67.62,67.9,67.46,67.81,128200.0,53.6095,53.8315,53.4827,53.7602,128200.0
2010-10-01 10:00:00,67.8,67.98,67.33,67.42,162300.0,53.7522,53.8949,53.3796,53.451,162300.0
2010-10-01 10:05:00,67.41,67.65,67.39,67.52,87300.0,53.443,53.6333,53.4272,53.5302,87300.0
2010-10-01 10:10:00,67.48,67.68,67.41,67.6,59800.0,53.4985,53.6571,53.443,53.5937,59800.0
2010-10-01 10:15:00,67.59,67.66,67.51,67.55,56200.0,53.5857,53.6412,53.5223,53.554,56200.0
2010-10-01 10:20:00,67.55,67.55,67.3,67.33,62800.0,53.554,53.554,53.3558,53.3796,62800.0
2010-10-01 10:25:00,67.32,67.32,67.11,67.21,91100.0,53.3717,53.3717,53.2052,53.2845,91100.0
2010-10-01 10:30:00,67.19,67.2,67.02,67.14,120100.0,53.2686,53.2765,53.1338,53.229,120100.0
2010-10-01 10:35:00,67.13,67.14,66.95,67.14,67100.0,53.2211,53.229,53.0783,53.229,67100.0
2010-10-01 10:40:00,67.12,67.29,67.01,67.26,64200.0,53.2131,53.3479,53.1259,53.3241,64200.0
2010-10-01 10:45:00,67.25,67.36,67.18,67.27,44100.0,53.3162,53.4034,53.2607,53.332,44100.0
2010-10-01 10:50:00,67.27,67.33,67.15,67.22,31400.0,53.332,53.3796,53.2369,53.2924,31400.0
2010-10-01 10:55:00,67.21,67.31,67.12,67.29,34000.0,53.2845,53.3638,53.2131,53.3479,34000.0
2010-10-01 11:00:00,67.28,67.33,67.14,67.2,49900.0,53.34,53.3796,53.229,53.2765,49900.0
2010-10-01 11:05:00,67.19,67.4,67.07,67.35,89000.0,53.2686,53.4351,53.1735,53.3955,89000.0
2010-10-01 11:10:00,67.34,67.34,67.06,67.09,39900.0,53.3875,53.3875,53.1656,53.1893,39900.0
2010-10-01 11:15:00,67.1,67.15,67.01,67.06,41000.0,53.1973,53.2369,53.1259,53.1656,41000.0
2010-10-01 11:20:00,67.05,67.12,67.0,67.05,38000.0,53.1576,53.2131,53.118,53.1576,38000.0
2010-10-01 11:25:00,67.0,67.07,66.89,66.96,42000.0,53.118,53.1735,53.0308,53.0863,42000.0
2010-10-01 11:30:00,66.97,67.01,66.9,67.01,51600.0,53.0942,53.1259,53.0387,53.1259,51600.0
2010-10-01 11:35:00,67.01,67.21,67.0,67.13,77500.0,53.1259,53.2845,53.118,53.2211,77500.0
2010-10-01 11:40:00,67.13,67.28,67.11,67.23,26900.0,53.2211,53.34,53.2052,53.3003,26900.0
2010-10-01 11:45:00,67.24,67.35,67.2,67.21,23400.0,53.3083,53.3955,53.2765,53.2845,23400.0
2010-10-01 11:50:00,67.2,67.26,67.14,67.15,21200.0,53.2765,53.3241,53.229,53.2369,21200.0
2010-10-01 11:55:00,67.13,67.21,67.12,67.15,16200.0,53.2211,53.2845,53.2131,53.2369,16200.0
2010-10-01 12:00:00,67.15,67.19,67.07,67.09,31000.0,53.2369,53.2686,53.1735,53.1893,31000.0
2010-10-01 12:05:00,67.08,67.13,67.05,67.06,9700.0,53.1814,53.2211,53.1576,53.1656,9700.0
2010-10-01 12:10:00,67.06,67.06,67.0,67.01,35100.0,53.1656,53.1656,53.118,53.1259,35100.0
2010-10-01 12:15:00,67.01,67.01,66.88,66.93,25900.0,53.1259,53.1259,53.0228,53.0625,25900.0
2010-10-01 12:20:00,66.94,66.94,66.87,66.92,22600.0,53.0704,53.0704,53.0149,53.0546,22600.0
2010-10-01 12:25:00,66.94,66.94,66.87,66.91,14900.0,53.0704,53.0704,53.0149,53.0466,14900.0
2010-10-01 12:30:00,66.92,66.92,66.85,66.92,26600.0,53.0546,53.0546,52.9991,53.0546,26600.0
2010-10-01 12:35:00,66.91,66.91,66.82,66.84,14200.0,53.0466,53.0466,52.9753,52.9911,14200.0
2010-10-01 12:40:00,66.83,66.9,66.8,66.87,23300.0,52.9832,53.0387,52.9594,53.0149,23300.0
2010-10-01 12:45:00,66.86,66.92,66.83,66.92,26400.0,53.007,53.0546,52.9832,53.0546,26400.0
2010-10-01 12:50:00,66.91,67.0,66.89,67.0,98200.0,53.0466,53.118,53.0308,53.118,98200.0
2010-10-01 12:55:00,67.0,67.04,66.97,67.02,37100.0,53.118,53.1497,53.0942,53.1338,37100.0
2010-10-01 13:00:00,67.02,67.04,66.91,66.95,48600.0,53.1338,53.1497,53.0466,53.0783,48600.0
2010-10-01 13:05:00,66.95,66.96,66.9,66.9,43300.0,53.0783,53.0863,53.0387,53.0387,43300.0
2010-10-01 13:10:00,66.91,67.04,66.91,66.96,23700.0,53.0466,53.1497,53.0466,53.0863,23700.0
2010-10-01 13:15:00,66.96,67.03,66.96,66.98,22600.0,53.0863,53.1418,53.0863,53.1021,22600.0
2010-10-01 13:20:00,66.97,66.98,66.93,66.97,12900.0,53.0942,53.1021,53.0625,53.0942,12900.0
2010-10-01 13:25:00,66.96,66.96,66.88,66.9,23700.0,53.0863,53.0863,53.0228,53.0387,23700.0
2010-10-01 13:30:00,66.89,66.9,66.8,66.83,22200.0,53.0308,53.0387,52.9594,52.9832,22200.0
2010-10-01 13:35:00,66.84,66.9,66.77,66.77,47000.0,52.9911,53.0387,52.9356,52.9356,47000.0
2010-10-01 13:40:00,66.78,66.79,66.72,66.78,18200.0,52.9436,52.9515,52.896,52.9436,18200.0
2010-10-01 13:45:00,66.77,66.77,66.67,66.73,24700.0,52.9356,52.9356,52.8564,52.9039,24700.0
2010-10-01 13:50:00,66.72,66.83,66.7,66.82,22600.0,52.896,52.9832,52.8801,52.9753,22600.0
2010-10-01 13:55:00,66.82,66.82,66.76,66.79,15200.0,52.9753,52.9753,52.9277,52.9515,15200.0
2010-10-01 14:00:00,66.8,66.9,66.79,66.89,20400.0,52.9594,53.0387,52.9515,53.0308,20400.0
2010-10-01 14:05:00,66.89,66.95,66.87,66.88,23900.0,53.0308,53.0783,53.0149,53.0228,23900.0
2010-10-01 14:10:00,66.88,67.0,66.88,67.0,13300.0,53.0228,53.118,53.0228,53.118,13300.0
2010-10-01 14:15:00,67.0,67.0,66.91,66.91,23800.0,53.118,53.118,53.0466,53.0466,23800.0
2010-10-01 14:20:00,66.92,66.98,66.9,66.9,14300.0,53.0546,53.1021,53.0387,53.0387,14300.0
2010-10-01 14:25:00,66.9,67.0,66.86,66.94,35100.0,53.0387,53.118,53.007,53.0704,35100.0
2010-10-01 14:30:00,66.95,66.98,66.91,66.92,22800.0,53.0783,53.1021,53.0466,53.0546,22800.0
2010-10-01 14:35:00,66.92,67.03,66.91,66.92,27200.0,53.0546,53.1418,53.0466,53.0546,27200.0
2010-10-01 14:40:00,66.92,66.97,66.88,66.93,174600.0,53.0546,53.0942,53.0228,53.0625,174600.0
2010-10-01 14:45:00,66.93,66.96,66.87,66.89,20000.0,53.0625,53.0863,53.0149,53.0308,20000.0
2010-10-01 14:50:00,66.9,66.94,66.89,66.94,21400.0,53.0387,53.0704,53.0308,53.0704,21400.0
2010-10-01 14:55:00,66.94,67.01,66.93,66.99,27000.0,53.0704,53.1259,53.0625,53.1101,27000.0
2010-10-01 15:00:00,67.0,67.06,66.99,66.99,41700.0,53.118,53.1656,53.1101,53.1101,41700.0
2010-10-01 15:05:00,66.99,67.1,66.99,67.04,55800.0,53.1101,53.1973,53.1101,53.1497,55800.0
2010-10-01 15:10:00,67.03,67.05,66.91,66.98,61900.0,53.1418,53.1576,53.0466,53.1021,61900.0
2010-10-01 15:15:00,66.98,67.06,66.93,66.98,44700.0,53.1021,53.1656,53.0625,53.1021,44700.0
2010-10-01 15:20:00,66.99,67.05,66.98,67.05,46400.0,53.1101,53.1576,53.1021,53.1576,46400.0
2010-10-01 15:25:00,67.06,67.07,66.93,66.95,39400.0,53.1656,53.1735,53.0625,53.0783,39400.0
2010-10-01 15:30:00,66.95,67.01,66.91,67.0,50600.0,53.0783,53.1259,53.0466,53.118,50600.0
2010-10-01 15:35:00,67.0,67.08,66.98,67.01,63500.0,53.118,53.1814,53.1021,53.1259,63500.0
2010-10-01 15:40:00,67.01,67.02,66.91,66.92,69800.0,53.1259,53.1338,53.0466,53.0546,69800.0
2010-10-01 15:45:00,66.91,66.96,66.86,66.86,100900.0,53.0466,53.0863,53.007,53.007,100900.0
2010-10-01 15:50:00,66.86,66.91,66.76,66.77,147500.0,53.007,53.0466,52.9277,52.9356,147500.0
2010-10-01 15:55:00,66.77,66.85,66.72,66.85,184900.0,52.9356,52.9991,52.896,52.9991,184900.0
2010-10-04 09:30:00,66.57,67.25,66.29,66.94,92900.0,52.7771,53.3162,52.5551,53.0704,92900.0
2010-10-04 09:35:00,66.99,67.16,66.83,67.16,32900.0,53.1101,53.2448,52.9832,53.2448,32900.0
2010-10-04 09:40:00,67.19,67.47,66.93,67.43,79100.0,53.2686,53.4906,53.0625,53.4589,79100.0
2010-10-04 09:45:00,67.43,67.57,67.3,67.43,115200.0,53.4589,53.5699,53.3558,53.4589,115200.0
2010-10-04 09:50:00,67.43,67.51,67.27,67.33,68500.0,53.4589,53.5223,53.332,53.3796,68500.0
2010-10-04 09:55:00,67.34,67.34,67.11,67.21,60500.0,53.3875,53.3875,53.2052,53.2845,60500.0
2010-10-04 10:00:00,67.21,67.36,66.94,67.19,94700.0,53.2845,53.4034,53.0704,53.2686,94700.0
2010-10-04 10:05:00,67.18,67.38,67.12,67.32,52400.0,53.2607,53.4193,53.2131,53.3717,52400.0
2010-10-04 10:10:00,67.3,67.36,67.22,67.23,44900.0,53.3558,53.4034,53.2924,53.3003,44900.0
2010-10-04 10:15:00,67.23,67.36,67.21,67.26,28400.0,53.3003,53.4034,53.2845,53.3241,28400.0
2010-10-04 10:20:00,67.24,67.27,67.18,67.2,27300.0,53.3083,53.332,53.2607,53.2765,27300.0
2010-10-04 10:25:00,67.19,67.19,66.97,66.98,26800.0,53.2686,53.2686,53.0942,53.1021,26800.0
2010-10-04 10:30:00,66.98,67.0,66.92,66.94,32300.0,53.1021,53.118,53.0546,53.0704,32300.0
2010-10-04 10:35:00,66.95,66.99,66.79,66.89,31300.0,53.0783,53.1101,52.9515,53.0308,31300.0
2010-10-04 10:40:00,66.88,66.88,66.72,66.72,17700.0,53.0228,53.0228,52.896,52.896,17700.0
2010-10-04 10:45:00,66.74,66.74,66.62,66.67,29700.0,52.9119,52.9119,52.8167,52.8564,29700.0
2010-10-04 10:50:00,66.65,67.89,66.65,67.1,425500.0,52.8405,53.8236,52.8405,53.1973,425500.0
2010-10-04 10:55:00,67.08,67.09,66.93,66.98,35300.0,53.1814,53.1893,53.0625,53.1021,35300.0
2010-10-04 11:00:00,66.94,66.94,66.75,66.77,42700.0,53.0704,53.0704,52.9198,52.9356,42700.0
2010-10-04 11:05:00,66.77,66.85,66.76,66.81,37600.0,52.9356,52.9991,52.9277,52.9674,37600.0
2010-10-04 11:10:00,66.81,66.81,66.62,66.65,25500.0,52.9674,52.9674,52.8167,52.8405,25500.0
2010-10-04 11:15:00,66.64,66.67,66.47,66.57,40600.0,52.8326,52.8564,52.6978,52.7771,40600.0
2010-10-04 11:20:00,66.55,66.55,66.34,66.38,36900.0,52.7612,52.7612,52.5947,52.6264,36900.0
2010-10-04 11:25:00,66.4,66.46,66.31,66.43,30200.0,52.6423,52.6899,52.5709,52.6661,30200.0
2010-10-04 11:30:00,66.43,66.46,66.35,66.45,34400.0,52.6661,52.6899,52.6027,52.6819,34400.0
2010-10-04 11:35:00,66.44,66.56,66.43,66.53,26900.0,52.674,52.7692,52.6661,52.7454,26900.0
2010-10-04 11:40:00,66.54,66.57,66.5,66.51,17600.0,52.7533,52.7771,52.7216,52.7295,17600.0
2010-10-04 11:45:00,66.51,66.56,66.47,66.49,24000.0,52.7295,52.7692,52.6978,52.7137,24000.0
2010-10-04 11:50:00,66.5,66.5,66.39,66.41,22400.0,52.7216,52.7216,52.6344,52.6502,22400.0
2010-10-04 11:55:00,66.42,66.45,66.16,66.19,47000.0,52.6582,52.6819,52.452,52.4758,47000.0
2010-10-04 12:00:00,66.19,66.19,66.0,66.15,89800.0,52.4758,52.4758,52.3252,52.4441,89800.0
2010-10-04 12:05:00,66.17,66.19,66.0,66.04,27200.0,52.46,52.4758,52.3252,52.3569,27200.0
2010-10-04 12:10:00,66.04,66.17,66.02,66.14,37400.0,52.3569,52.46,52.341,52.4362,37400.0
2010-10-04 12:15:00,66.14,66.19,66.08,66.11,41200.0,52.4362,52.4758,52.3886,52.4124,41200.0
2010-10-04 12:20:00,66.11,66.16,66.08,66.08,20000.0,52.4124,52.452,52.3886,52.3886,20000.0
2010-10-04 12:25:00,66.08,66.15,66.07,66.11,24800.0,52.3886,52.4441,52.3807,52.4124,24800.0
2010-10-04 12:30:00,66.11,66.14,66.09,66.12,15300.0,52.4124,52.4362,52.3965,52.4203,15300.0
2010-10-04 12:35:00,66.11,66.16,66.06,66.1,21000.0,52.4124,52.452,52.3727,52.4045,21000.0
2010-10-04 12:40:00,66.1,66.11,66.0,66.05,24700.0,52.4045,52.4124,52.3252,52.3648,24700.0
2010-10-04 12:45:00,66.04,66.13,66.0,66.13,34200.0,52.3569,52.4282,52.3252,52.4282,34200.0
2010-10-04 12:50:00,66.1,66.17,66.1,66.14,17300.0,52.4045,52.46,52.4045,52.4362,17300.0
2010-10-04 12:55:00,66.11,66.16,66.06,66.12,13900.0,52.4124,52.452,52.3727,52.4203,13900.0
2010-10-04 13:00:00,66.13,66.24,66.12,66.22,39700.0,52.4282,52.5155,52.4203,52.4996,39700.0
2010-10-04 13:05:00,66.23,66.31,66.21,66.31,19300.0,52.5075,52.5709,52.4917,52.5709,19300.0
2010-10-04 13:10:00,66.29,66.35,66.24,66.27,31200.0,52.5551,52.6027,52.5155,52.5392,31200.0
2010-10-04 13:15:00,66.31,66.32,66.25,66.32,8900.0,52.5709,52.5789,52.5234,52.5789,8900.0
2010-10-04 13:20:00,66.28,66.3,66.24,66.26,10000.0,52.5472,52.563,52.5155,52.5313,10000.0
2010-10-04 13:25:00,66.25,66.29,66.2,66.21,27400.0,52.5234,52.5551,52.4837,52.4917,27400.0
2010-10-04 13:30:00,66.2,66.22,66.11,66.14,19800.0,52.4837,52.4996,52.4124,52.4362,19800.0
2010-10-04 13:35:00,66.14,66.16,66.05,66.05,23000.0,52.4362,52.452,52.3648,52.3648,23000.0
2010-10-04 13:40:00,66.05,66.14,66.05,66.12,22300.0,52.3648,52.4362,52.3648,52.4203,22300.0
2010-10-04 13:45:00,66.13,66.14,66.07,66.08,29600.0,52.4282,52.4362,52.3807,52.3886,29600.0
2010-10-04 13:50:00,66.09,66.11,66.02,66.07,16500.0,52.3965,52.4124,52.341,52.3807,16500.0
2010-10-04 13:55:00,66.09,66.1,66.02,66.09,14200.0,52.3965,52.4045,52.341,52.3965,14200.0
2010-10-04 14:00:00,66.09,66.11,66.04,66.04,18000.0,52.3965,52.4124,52.3569,52.3569,18000.0
2010-10-04 14:05:00,66.03,66.08,66.02,66.03,22100.0,52.349,52.3886,52.341,52.349,22100.0
2010-10-04 14:10:00,66.04,66.13,66.03,66.04,34100.0,52.3569,52.4282,52.349,52.3569,34100.0
2010-10-04 14:15:00,66.03,66.03,65.95,65.99,47400.0,52.349,52.349,52.2855,52.3173,47400.0
2010-10-04 14:20:00,65.99,66.05,65.95,66.02,29200.0,52.3173,52.3648,52.2855,52.341,29200.0
2010-10-04 14:25:00,66.02,66.04,65.86,65.94,40100.0,52.341,52.3569,52.2142,52.2776,40100.0
2010-10-04 14:30:00,65.93,65.98,65.88,65.93,28100.0,52.2697,52.3093,52.23,52.2697,28100.0
2010-10-04 14:35:00,65.93,66.05,65.92,66.0,29200.0,52.2697,52.3648,52.2618,52.3252,29200.0
2010-10-04 14:40:00,66.01,66.04,65.98,66.01,61400.0,52.3331,52.3569,52.3093,52.3331,61400.0
2010-10-04 14:45:00,66.0,66.1,66.0,66.03,55600.0,52.3252,52.4045,52.3252,52.349,55600.0
2010-10-04 14:50:00,66.04,66.12,66.04,66.06,16200.0,52.3569,52.4203,52.3569,52.3727,16200.0
2010-10-04 14:55:00,66.06,66.08,66.03,66.07,34800.0,52.3727,52.3886,52.349,52.3807,34800.0
2010-10-04 15:00:00,66.07,66.24,66.04,66.2,49000.0,52.3807,52.5155,52.3569,52.4837,49000.0
2010-10-04 15:05:00,66.2,66.29,66.19,66.25,47600.0,52.4837,52.5551,52.4758,52.5234,47600.0
2010-10-04 15:10:00,66.25,66.3,66.21,66.24,42200.0,52.5234,52.563,52.4917,52.5155,42200.0
2010-10-04 15:15:00,66.23,66.29,66.17,66.26,44800.0,52.5075,52.5551,52.46,52.5313,44800.0
2010-10-04 15:20:00,66.25,66.37,66.22,66.3,59600.0,52.5234,52.6185,52.4996,52.563,59600.0
2010-10-04 15:25:00,66.34,66.34,66.25,66.29,57000.0,52.5947,52.5947,52.5234,52.5551,57000.0
2010-10-04 15:30:00,66.28,66.34,66.2,66.21,57800.0,52.5472,52.5947,52.4837,52.4917,57800.0
2010-10-04 15:35:00,66.21,66.25,66.13,66.16,67600.0,52.4917,52.5234,52.4282,52.452,67600.0
2010-10-04 15:40:00,66.16,66.27,66.16,66.2,78100.0,52.452,52.5392,52.452,52.4837,78100.0
2010-10-04 15:45:00,66.21,66.25,66.16,66.16,79700.0,52.4917,52.5234,52.452,52.452,79700.0
2010-10-04 15:50:00,66.16,66.23,66.15,66.15,85900.0,52.452,52.5075,52.4441,52.4441,85900.0
2010-10-04 15:55:00,66.15,66.33,66.13,66.31,280000.0,52.4441,52.5868,52.4282,52.5709,280000.0
2010-10-05 09:30:00,67.02,67.45,67.02,67.29,104000.0,53.1338,53.4747,53.1338,53.3479,104000.0
2010-10-05 09:35:00,67.26,67.36,67.21,67.21,74200.0,53.3241,53.4034,53.2845,53.2845,74200.0
2010-10-05 09:40:00,67.18,67.32,67.08,67.32,60900.0,53.2607,53.3717,53.1814,53.3717,60900.0
2010-10-05 09:45:00,67.32,67.39,67.17,67.2,66700.0,53.3717,53.4272,53.2528,53.2765,66700.0
2010-10-05 09:50:00,67.22,67.51,67.17,67.49,58200.0,53.2924,53.5223,53.2528,53.5065,58200.0
2010-10-05 09:55:00,67.5,67.57,67.23,67.5,97300.0,53.5144,53.5699,53.3003,53.5144,97300.0
2010-10-05 10:00:00,67.49,67.52,67.27,67.4,116000.0,53.5065,53.5302,53.332,53.4351,116000.0
2010-10-05 10:05:00,67.39,67.48,67.26,67.4,192500.0,53.4272,53.4985,53.3241,53.4351,192500.0
2010-10-05 10:10:00,67.41,67.55,67.41,67.5,104600.0,53.443,53.554,53.443,53.5144,104600.0
2010-10-05 10:15:00,67.5,67.57,67.47,67.5,108500.0,53.5144,53.5699,53.4906,53.5144,108500.0
2010-10-05 10:20:00,67.48,67.54,67.37,67.44,63700.0,53.4985,53.5461,53.4113,53.4668,63700.0
2010-10-05 10:25:00,67.48,67.54,67.42,67.5,70700.0,53.4985,53.5461,53.451,53.5144,70700.0
2010-10-05 10:30:00,67.5,67.67,67.5,67.63,187200.0,53.5144,53.6492,53.5144,53.6175,187200.0
2010-10-05 10:35:00,67.63,67.85,67.63,67.84,156400.0,53.6175,53.7919,53.6175,53.7839,156400.0
2010-10-05 10:40:00,67.82,67.94,67.82,67.92,109700.0,53.7681,53.8632,53.7681,53.8474,109700.0
2010-10-05 10:45:00,67.91,67.96,67.76,67.81,83800.0,53.8394,53.8791,53.7205,53.7602,83800.0
2010-10-05 10:50:00,67.8,67.88,67.76,67.84,186500.0,53.7522,53.8157,53.7205,53.7839,186500.0
2010-10-05 10:55:00,67.85,67.93,67.77,67.81,82300.0,53.7919,53.8553,53.7284,53.7602,82300.0
2010-10-05 11:00:00,67.82,67.84,67.72,67.82,150200.0,53.7681,53.7839,53.6888,53.7681,150200.0
2010-10-05 11:05:00,67.82,67.97,67.8,67.96,117200.0,53.7681,53.887,53.7522,53.8791,117200.0
2010-10-05 11:10:00,67.95,68.07,67.93,68.04,122800.0,53.8712,53.9663,53.8553,53.9425,122800.0
2010-10-05 11:15:00,68.06,68.1,67.96,67.98,61100.0,53.9584,53.9901,53.8791,53.8949,61100.0
2010-10-05 11:20:00,67.98,68.01,67.9,67.93,165200.0,53.8949,53.9187,53.8315,53.8553,165200.0
2010-10-05 11:25:00,67.92,67.94,67.81,67.82,67300.0,53.8474,53.8632,53.7602,53.7681,67300.0
2010-10-05 11:30:00,67.81,67.92,67.79,67.86,72200.0,53.7602,53.8474,53.7443,53.7998,72200.0
2010-10-05 11:35:00,67.87,68.25,67.84,68.24,130400.0,53.8077,54.109,53.7839,54.1011,130400.0
2010-10-05 11:40:00,68.25,68.33,68.0,68.32,74500.0,54.109,54.1724,53.9108,54.1645,74500.0
2010-10-05 11:45:00,68.31,68.32,68.24,68.3,55800.0,54.1566,54.1645,54.1011,54.1486,55800.0
2010-10-05 11:50:00,68.3,68.39,68.26,68.39,65500.0,54.1486,54.22,54.1169,54.22,65500.0
2010-10-05 11:55:00,68.39,68.42,68.35,68.37,62600.0,54.22,54.2438,54.1883,54.2041,62600.0
2010-10-05 12:00:00,68.38,68.41,68.33,68.38,55700.0,54.2121,54.2358,54.1724,54.2121,55700.0
2010-10-05 12:05:00,68.37,68.49,68.36,68.49,117700.0,54.2041,54.2993,54.1962,54.2993,117700.0
2010-10-05 12:10:00,68.47,68.51,68.44,68.51,102700.0,54.2834,54.3151,54.2596,54.3151,102700.0
2010-10-05 12:15:00,68.5,68.58,68.48,68.54,52300.0,54.3072,54.3706,54.2913,54.3389,52300.0
2010-10-05 12:20:00,68.54,68.55,68.45,68.52,69900.0,54.3389,54.3468,54.2676,54.3231,69900.0
2010-10-05 12:25:00,68.53,68.55,68.49,68.5,34200.0,54.331,54.3468,54.2993,54.3072,34200.0
2010-10-05 12:30:00,68.5,68.54,68.44,68.5,56400.0,54.3072,54.3389,54.2596,54.3072,56400.0
2010-10-05 12:35:00,68.52,68.55,68.43,68.55,42900.0,54.3231,54.3468,54.2517,54.3468,42900.0
2010-10-05 12:40:00,68.52,68.57,68.5,68.5,28500.0,54.3231,54.3627,54.3072,54.3072,28500.0
2010-10-05 12:45:00,68.5,68.54,68.43,68.51,23900.0,54.3072,54.3389,54.2517,54.3151,23900.0
2010-10-05 12:50:00,68.51,68.52,68.47,68.48,31900.0,54.3151,54.3231,54.2834,54.2913,31900.0
2010-10-05 12:55:00,68.48,68.51,68.45,68.46,32000.0,54.2913,54.3151,54.2676,54.2755,32000.0
2010-10-05 13:00:00,68.46,68.46,68.34,68.34,42600.0,54.2755,54.2755,54.1803,54.1803,42600.0
2010-10-05 13:05:00,68.33,68.42,68.33,68.41,25300.0,54.1724,54.2438,54.1724,54.2358,25300.0
2010-10-05 13:10:00,68.39,68.48,68.36,68.48,27600.0,54.22,54.2913,54.1962,54.2913,27600.0
2010-10-05 13:15:00,68.49,68.5,68.41,68.41,67700.0,54.2993,54.3072,54.2358,54.2358,67700.0
2010-10-05 13:20:00,68.42,68.46,68.36,68.4,38500.0,54.2438,54.2755,54.1962,54.2279,38500.0
2010-10-05 13:25:00,68.38,68.41,68.35,68.4,32500.0,54.2121,54.2358,54.1883,54.2279,32500.0
2010-10-05 13:30:00,68.39,68.46,68.35,68.45,45400.0,54.22,54.2755,54.1883,54.2676,45400.0
2010-10-05 13:35:00,68.44,68.45,68.4,68.41,27500.0,54.2596,54.2676,54.2279,54.2358,27500.0
2010-10-05 13:40:00,68.4,68.49,68.39,68.48,37600.0,54.2279,54.2993,54.22,54.2913,37600.0
2010-10-05 13:45:00,68.48,68.5,68.43,68.44,60200.0,54.2913,54.3072,54.2517,54.2596,60200.0
2010-10-05 13:50:00,68.43,68.45,68.39,68.43,23200.0,54.2517,54.2676,54.22,54.2517,23200.0
2010-10-05 13:55:00,68.43,68.54,68.42,68.54,36300.0,54.2517,54.3389,54.2438,54.3389,36300.0
2010-10-05 14:00:00,68.52,68.56,68.5,68.51,31400.0,54.3231,54.3548,54.3072,54.3151,31400.0
2010-10-05 14:05:00,68.51,68.53,68.46,68.46,29000.0,54.3151,54.331,54.2755,54.2755,29000.0
2010-10-05 14:10:00,68.5,68.55,68.48,68.55,79400.0,54.3072,54.3468,54.2913,54.3468,79400.0
2010-10-05 14:15:00,68.55,68.58,68.52,68.56,60100.0,54.3468,54.3706,54.3231,54.3548,60100.0
2010-10-05 14:20:00,68.55,68.6,68.53,68.56,51200.0,54.3468,54.3865,54.331,54.3548,51200.0
2010-10-05 14:25:00,68.56,68.6,68.54,68.59,47000.0,54.3548,54.3865,54.3389,54.3785,47000.0
2010-10-05 14:30:00,68.6,68.9,68.6,68.81,305800.0,54.3865,54.6243,54.3865,54.553,305800.0
2010-10-05 14:35:00,68.81,68.88,68.65,68.71,79000.0,54.553,54.6085,54.4261,54.4737,79000.0
2010-10-05 14:40:00,68.71,68.83,68.7,68.82,86200.0,54.4737,54.5688,54.4658,54.5609,86200.0
2010-10-05 14:45:00,68.81,68.85,68.78,68.84,35400.0,54.553,54.5847,54.5292,54.5767,35400.0
2010-10-05 14:50:00,68.84,68.85,68.79,68.84,44300.0,54.5767,54.5847,54.5371,54.5767,44300.0
2010-10-05 14:55:00,68.84,68.88,68.81,68.85,60200.0,54.5767,54.6085,54.553,54.5847,60200.0
2010-10-05 15:00:00,68.86,68.9,68.8,68.87,81700.0,54.5926,54.6243,54.545,54.6005,81700.0
2010-10-05 15:05:00,68.86,68.87,68.75,68.81,66000.0,54.5926,54.6005,54.5054,54.553,66000.0
2010-10-05 15:10:00,68.82,68.87,68.75,68.86,61500.0,54.5609,54.6005,54.5054,54.5926,61500.0
2010-10-05 15:15:00,68.86,68.95,68.83,68.9,131100.0,54.5926,54.664,54.5688,54.6243,131100.0
2010-10-05 15:20:00,68.89,68.98,68.83,68.94,66500.0,54.6164,54.6877,54.5688,54.656,66500.0
2010-10-05 15:25:00,68.96,68.97,68.84,68.9,86400.0,54.6719,54.6798,54.5767,54.6243,86400.0
2010-10-05 15:30:00,68.91,68.92,68.8,68.81,95300.0,54.6322,54.6402,54.545,54.553,95300.0
2010-10-05 15:35:00,68.8,68.89,68.78,68.82,99800.0,54.545,54.6164,54.5292,54.5609,99800.0
2010-10-05 15:40:00,68.81,68.81,68.7,68.77,83800.0,54.553,54.553,54.4658,54.5213,83800.0
2010-10-05 15:45:00,68.76,68.8,68.67,68.67,114500.0,54.5133,54.545,54.442,54.442,114500.0
2010-10-05 15:50:00,68.68,68.7,68.6,68.62,198200.0,54.4499,54.4658,54.3865,54.4023,198200.0
2010-10-05 15:55:00,68.62,68.63,68.5,68.54,442800.0,54.4023,54.4103,54.3072,54.3389,442800.0
2010-10-06 09:30:00,68.61,68.96,68.51,68.95,132200.0,54.3944,54.6719,54.3151,54.664,132200.0
2010-10-06 09:35:00,68.96,69.24,68.88,69.22,116700.0,54.6719,54.8939,54.6085,54.878,116700.0
2010-10-06 09:40:00,69.22,69.3,68.93,69.17,108200.0,54.878,54.9414,54.6481,54.8384,108200.0
2010-10-06 09:45:00,69.17,69.17,68.82,68.85,75600.0,54.8384,54.8384,54.5609,54.5847,75600.0
2010-10-06 09:50:00,68.87,69.29,68.87,69.23,102000.0,54.6005,54.9335,54.6005,54.8859,102000.0
2010-10-06 09:55:00,69.24,69.25,69.09,69.17,80900.0,54.8939,54.9018,54.7749,54.8384,80900.0
2010-10-06 10:00:00,69.19,69.34,69.19,69.32,139100.0,54.8542,54.9732,54.8542,54.9573,139100.0
2010-10-06 10:05:00,69.33,69.39,69.27,69.27,93900.0,54.9652,55.0128,54.9177,54.9177,93900.0
2010-10-06 10:10:00,69.26,69.3,69.24,69.26,61000.0,54.9097,54.9414,54.8939,54.9097,61000.0
2010-10-06 10:15:00,69.26,69.28,68.97,69.0,76800.0,54.9097,54.9256,54.6798,54.7036,76800.0
2010-10-06 10:20:00,69.01,69.06,68.98,69.04,86800.0,54.7115,54.7512,54.6877,54.7353,86800.0
2010-10-06 10:25:00,69.05,69.09,68.98,69.07,118800.0,54.7432,54.7749,54.6877,54.7591,118800.0
2010-10-06 10:30:00,69.07,69.08,68.96,68.97,77100.0,54.7591,54.767,54.6719,54.6798,77100.0
2010-10-06 10:35:00,68.96,68.97,68.73,68.73,93100.0,54.6719,54.6798,54.4895,54.4895,93100.0
2010-10-06 10:40:00,68.72,68.79,68.72,68.76,103400.0,54.4816,54.5371,54.4816,54.5133,103400.0
2010-10-06 10:45:00,68.76,68.76,68.71,68.71,60300.0,54.5133,54.5133,54.4737,54.4737,60300.0
2010-10-06 10:50:00,68.7,68.73,68.67,68.72,92500.0,54.4658,54.4895,54.442,54.4816,92500.0
2010-10-06 10:55:00,68.71,68.92,68.71,68.92,66200.0,54.4737,54.6402,54.4737,54.6402,66200.0
2010-10-06 11:00:00,68.93,68.97,68.83,68.93,45100.0,54.6481,54.6798,54.5688,54.6481,45100.0
2010-10-06 11:05:00,68.93,68.99,68.88,68.91,33700.0,54.6481,54.6957,54.6085,54.6322,33700.0
2010-10-06 11:10:00,68.91,68.93,68.79,68.83,55900.0,54.6322,54.6481,54.5371,54.5688,55900.0
2010-10-06 11:15:00,68.82,68.89,68.8,68.82,30000.0,54.5609,54.6164,54.545,54.5609,30000.0
2010-10-06 11:20:00,68.82,69.0,68.8,68.98,60800.0,54.5609,54.7036,54.545,54.6877,60800.0
2010-10-06 11:25:00,68.99,69.06,68.99,69.02,40100.0,54.6957,54.7512,54.6957,54.7195,40100.0
2010-10-06 11:30:00,69.02,69.06,68.96,69.06,34000.0,54.7195,54.7512,54.6719,54.7512,34000.0
2010-10-06 11:35:00,69.05,69.12,69.04,69.09,47700.0,54.7432,54.7987,54.7353,54.7749,47700.0
2010-10-06 11:40:00,69.09,69.09,68.99,69.0,41700.0,54.7749,54.7749,54.6957,54.7036,41700.0
2010-10-06 11:45:00,69.0,69.0,68.92,68.98,34000.0,54.7036,54.7036,54.6402,54.6877,34000.0
2010-10-06 11:50:00,68.98,69.0,68.93,68.94,28600.0,54.6877,54.7036,54.6481,54.656,28600.0
2010-10-06 11:55:00,68.97,68.98,68.83,68.83,17600.0,54.6798,54.6877,54.5688,54.5688,17600.0
2010-10-06 12:00:00,68.84,68.9,68.82,68.88,25100.0,54.5767,54.6243,54.5609,54.6085,25100.0
2010-10-06 12:05:00,68.86,68.91,68.81,68.87,48700.0,54.5926,54.6322,54.553,54.6005,48700.0
2010-10-06 12:10:00,68.86,68.87,68.8,68.82,16800.0,54.5926,54.6005,54.545,54.5609,16800.0
2010-10-06 12:15:00,68.82,68.82,68.68,68.72,40900.0,54.5609,54.5609,54.4499,54.4816,40900.0
2010-10-06 12:20:00,68.71,68.72,68.65,68.68,53700.0,54.4737,54.4816,54.4261,54.4499,53700.0
2010-10-06 12:25:00,68.69,68.69,68.63,68.65,21600.0,54.4578,54.4578,54.4103,54.4261,21600.0
2010-10-06 12:30:00,68.66,68.67,68.59,68.66,19100.0,54.434,54.442,54.3785,54.434,19100.0
2010-10-06 12:35:00,68.65,68.69,68.63,68.64,16600.0,54.4261,54.4578,54.4103,54.4182,16600.0
2010-10-06 12:40:00,68.65,68.7,68.62,68.67,15500.0,54.4261,54.4658,54.4023,54.442,15500.0
2010-10-06 12:45:00,68.68,68.73,68.67,68.68,16400.0,54.4499,54.4895,54.442,54.4499,16400.0
2010-10-06 12:50:00,68.67,68.67,68.56,68.57,18900.0,54.442,54.442,54.3548,54.3627,18900.0
2010-10-06 12:55:00,68.58,68.63,68.5,68.54,32600.0,54.3706,54.4103,54.3072,54.3389,32600.0
2010-10-06 13:00:00,68.54,68.55,68.51,68.52,34100.0,54.3389,54.3468,54.3151,54.3231,34100.0
2010-10-06 13:05:00,68.51,68.56,68.47,68.48,24800.0,54.3151,54.3548,54.2834,54.2913,24800.0
2010-10-06 13:10:00,68.48,68.53,68.44,68.45,42600.0,54.2913,54.331,54.2596,54.2676,42600.0
2010-10-06 13:15:00,68.46,68.52,68.45,68.46,53400.0,54.2755,54.3231,54.2676,54.2755,53400.0
2010-10-06 13:20:00,68.45,68.47,68.41,68.45,22600.0,54.2676,54.2834,54.2358,54.2676,22600.0
2010-10-06 13:25:00,68.45,68.54,68.42,68.51,26400.0,54.2676,54.3389,54.2438,54.3151,26400.0
2010-10-06 13:30:00,68.5,68.55,68.48,68.52,33700.0,54.3072,54.3468,54.2913,54.3231,33700.0
2010-10-06 13:35:00,68.53,68.58,68.5,68.53,18800.0,54.331,54.3706,54.3072,54.331,18800.0
2010-10-06 13:40:00,68.52,68.54,68.5,68.52,17500.0,54.3231,54.3389,54.3072,54.3231,17500.0
2010-10-06 13:45:00,68.53,68.53,68.49,68.49,25000.0,54.331,54.331,54.2993,54.2993,25000.0
2010-10-06 13:50:00,68.49,68.53,68.47,68.52,27800.0,54.2993,54.331,54.2834,54.3231,27800.0
2010-10-06 13:55:00,68.53,68.63,68.48,68.6,38900.0,54.331,54.4103,54.2913,54.3865,38900.0
2010-10-06 14:00:00,68.61,68.62,68.52,68.53,30100.0,54.3944,54.4023,54.3231,54.331,30100.0
2010-10-06 14:05:00,68.53,68.59,68.5,68.5,29700.0,54.331,54.3785,54.3072,54.3072,29700.0
2010-10-06 14:10:00,68.5,68.59,68.46,68.54,24500.0,54.3072,54.3785,54.2755,54.3389,24500.0
2010-10-06 14:15:00,68.53,68.55,68.46,68.55,20400.0,54.331,54.3468,54.2755,54.3468,20400.0
2010-10-06 14:20:00,68.55,68.57,68.5,68.55,14400.0,54.3468,54.3627,54.3072,54.3468,14400.0
2010-10-06 14:25:00,68.55,68.6,68.5,68.59,21800.0,54.3468,54.3865,54.3072,54.3785,21800.0
2010-10-06 14:30:00,68.59,68.6,68.55,68.57,19200.0,54.3785,54.3865,54.3468,54.3627,19200.0
2010-10-06 14:35:00,68.58,68.63,68.54,68.6,44400.0,54.3706,54.4103,54.3389,54.3865,44400.0
2010-10-06 14:40:00,68.6,68.63,68.57,68.59,39900.0,54.3865,54.4103,54.3627,54.3785,39900.0
2010-10-06 14:45:00,68.61,68.64,68.54,68.63,34100.0,54.3944,54.4182,54.3389,54.4103,34100.0
2010-10-06 14:50:00,68.62,68.62,68.59,68.6,18700.0,54.4023,54.4023,54.3785,54.3865,18700.0
2010-10-06 14:55:00,68.62,68.66,68.59,68.62,47300.0,54.4023,54.434,54.3785,54.4023,47300.0
2010-10-06 15:00:00,68.62,68.68,68.6,68.62,23200.0,54.4023,54.4499,54.3865,54.4023,23200.0
2010-10-06 15:05:00,68.61,68.62,68.58,68.6,26000.0,54.3944,54.4023,54.3706,54.3865,26000.0
2010-10-06 15:10:00,68.6,68.6,68.54,68.59,35200.0,54.3865,54.3865,54.3389,54.3785,35200.0
2010-10-06 15:15:00,68.58,68.6,68.55,68.59,19400.0,54.3706,54.3865,54.3468,54.3785,19400.0
2010-10-06 15:20:00,68.6,68.69,68.57,68.6,44700.0,54.3865,54.4578,54.3627,54.3865,44700.0
2010-10-06 15:25:00,68.61,68.61,68.55,68.55,59300.0,54.3944,54.3944,54.3468,54.3468,59300.0
2010-10-06 15:30:00,68.55,68.55,68.49,68.53,61400.0,54.3468,54.3468,54.2993,54.331,61400.0
2010-10-06 15:35:00,68.53,68.56,68.5,68.54,56300.0,54.331,54.3548,54.3072,54.3389,56300.0
2010-10-06 15:40:00,68.54,68.59,68.53,68.58,144800.0,54.3389,54.3785,54.331,54.3706,144800.0
2010-10-06 15:45:00,68.58,68.63,68.56,68.58,158900.0,54.3706,54.4103,54.3548,54.3706,158900.0
2010-10-06 15:50:00,68.58,68.6,68.5,68.54,96800.0,54.3706,54.3865,54.3072,54.3389,96800.0
2010-10-06 15:55:00,68.54,68.59,68.49,68.58,295200.0,54.3389,54.3785,54.2993,54.3706,295200.0
2010-10-07 09:30:00,68.97,69.11,68.51,68.7,96500.0,54.6798,54.7908,54.3151,54.4658,96500.0
2010-10-07 09:35:00,68.73,68.91,68.65,68.74,36700.0,54.4895,54.6322,54.4261,54.4975,36700.0
2010-10-07 09:40:00,68.72,69.01,68.62,68.99,75300.0,54.4816,54.7115,54.4023,54.6957,75300.0
2010-10-07 09:45:00,69.0,69.01,68.6,68.61,43900.0,54.7036,54.7115,54.3865,54.3944,43900.0
2010-10-07 09:50:00,68.6,68.83,68.5,68.81,88000.0,54.3865,54.5688,54.3072,54.553,88000.0
2010-10-07 09:55:00,68.8,68.8,68.57,68.57,95100.0,54.545,54.545,54.3627,54.3627,95100.0
2010-10-07 10:00:00,68.57,68.59,68.22,68.42,96900.0,54.3627,54.3785,54.0852,54.2438,96900.0
2010-10-07 10:05:00,68.43,68.58,68.42,68.43,75200.0,54.2517,54.3706,54.2438,54.2517,75200.0
2010-10-07 10:10:00,68.43,68.43,68.26,68.3,81000.0,54.2517,54.2517,54.1169,54.1486,81000.0
2010-10-07 10:15:00,68.29,68.31,68.11,68.31,48200.0,54.1407,54.1566,53.998,54.1566,48200.0
2010-10-07 10:20:00,68.32,68.39,68.31,68.34,70000.0,54.1645,54.22,54.1566,54.1803,70000.0
2010-10-07 10:25:00,68.34,68.53,68.32,68.53,60900.0,54.1803,54.331,54.1645,54.331,60900.0
2010-10-07 10:30:00,68.52,68.6,68.5,68.59,70900.0,54.3231,54.3865,54.3072,54.3785,70900.0
2010-10-07 10:35:00,68.59,68.59,68.37,68.41,30500.0,54.3785,54.3785,54.2041,54.2358,30500.0
2010-10-07 10:40:00,68.44,68.45,68.18,68.24,31200.0,54.2596,54.2676,54.0535,54.1011,31200.0
2010-10-07 10:45:00,68.24,68.33,68.24,68.3,28700.0,54.1011,54.1724,54.1011,54.1486,28700.0
2010-10-07 10:50:00,68.32,68.43,68.32,68.41,35400.0,54.1645,54.2517,54.1645,54.2358,35400.0
2010-10-07 10:55:00,68.41,68.53,68.41,68.47,30500.0,54.2358,54.331,54.2358,54.2834,30500.0
2010-10-07 11:00:00,68.46,68.48,68.41,68.44,71100.0,54.2755,54.2913,54.2358,54.2596,71100.0
2010-10-07 11:05:00,68.43,68.51,68.37,68.5,37000.0,54.2517,54.3151,54.2041,54.3072,37000.0
2010-10-07 11:10:00,68.51,68.53,68.44,68.44,41800.0,54.3151,54.331,54.2596,54.2596,41800.0
2010-10-07 11:15:00,68.42,68.5,68.24,68.25,56300.0,54.2438,54.3072,54.1011,54.109,56300.0
2010-10-07 11:20:00,68.25,68.33,68.21,68.28,36000.0,54.109,54.1724,54.0773,54.1328,36000.0
2010-10-07 11:25:00,68.27,68.46,68.27,68.43,40500.0,54.1248,54.2755,54.1248,54.2517,40500.0
2010-10-07 11:30:00,68.43,68.55,68.43,68.51,26400.0,54.2517,54.3468,54.2517,54.3151,26400.0
2010-10-07 11:35:00,68.5,68.56,68.4,68.41,28400.0,54.3072,54.3548,54.2279,54.2358,28400.0
2010-10-07 11:40:00,68.42,68.46,68.32,68.32,102100.0,54.2438,54.2755,54.1645,54.1645,102100.0
2010-10-07 11:45:00,68.35,68.4,68.29,68.3,47600.0,54.1883,54.2279,54.1407,54.1486,47600.0
2010-10-07 11:50:00,68.28,68.35,68.24,68.29,35900.0,54.1328,54.1883,54.1011,54.1407,35900.0
2010-10-07 11:55:00,68.32,68.35,68.23,68.23,53800.0,54.1645,54.1883,54.0931,54.0931,53800.0
2010-10-07 12:00:00,68.24,68.25,68.18,68.23,26800.0,54.1011,54.109,54.0535,54.0931,26800.0
2010-10-07 12:05:00,68.22,68.27,68.16,68.26,19500.0,54.0852,54.1248,54.0376,54.1169,19500.0
2010-10-07 12:10:00,68.27,68.3,68.25,68.29,22800.0,54.1248,54.1486,54.109,54.1407,22800.0
2010-10-07 12:15:00,68.3,68.3,68.21,68.21,18300.0,54.1486,54.1486,54.0773,54.0773,18300.0
2010-10-07 12:20:00,68.21,68.26,68.17,68.2,30300.0,54.0773,54.1169,54.0456,54.0694,30300.0
2010-10-07 12:25:00,68.2,68.21,68.06,68.08,40200.0,54.0694,54.0773,53.9584,53.9742,40200.0
2010-10-07 12:30:00,68.07,68.07,67.9,67.92,79800.0,53.9663,53.9663,53.8315,53.8474,79800.0
2010-10-07 12:35:00,67.93,67.97,67.82,67.94,71300.0,53.8553,53.887,53.7681,53.8632,71300.0
2010-10-07 12:40:00,67.91,67.97,67.86,67.9,60600.0,53.8394,53.887,53.7998,53.8315,60600.0
2010-10-07 12:45:00,67.89,67.92,67.86,67.88,28800.0,53.8236,53.8474,53.7998,53.8157,28800.0
2010-10-07 12:50:00,67.89,67.91,67.85,67.86,25800.0,53.8236,53.8394,53.7919,53.7998,25800.0
2010-10-07 12:55:00,67.87,67.93,67.83,67.9,22500.0,53.8077,53.8553,53.776,53.8315,22500.0
2010-10-07 13:00:00,67.9,67.91,67.83,67.91,29900.0,53.8315,53.8394,53.776,53.8394,29900.0
2010-10-07 13:05:00,67.9,67.96,67.89,67.95,63800.0,53.8315,53.8791,53.8236,53.8712,63800.0
2010-10-07 13:10:00,67.95,67.95,67.85,67.87,43400.0,53.8712,53.8712,53.7919,53.8077,43400.0
2010-10-07 13:15:00,67.87,67.96,67.86,67.9,36100.0,53.8077,53.8791,53.7998,53.8315,36100.0
2010-10-07 13:20:00,67.91,67.97,67.91,67.92,14700.0,53.8394,53.887,53.8394,53.8474,14700.0
2010-10-07 13:25:00,67.92,67.93,67.87,67.88,24700.0,53.8474,53.8553,53.8077,53.8157,24700.0
2010-10-07 13:30:00,67.88,67.92,67.84,67.91,28900.0,53.8157,53.8474,53.7839,53.8394,28900.0
2010-10-07 13:35:00,67.89,67.89,67.8,67.83,35200.0,53.8236,53.8236,53.7522,53.776,35200.0
2010-10-07 13:40:00,67.84,67.99,67.83,67.97,42500.0,53.7839,53.9029,53.776,53.887,42500.0
2010-10-07 13:45:00,67.99,68.0,67.95,67.98,26200.0,53.9029,53.9108,53.8712,53.8949,26200.0
2010-10-07 13:50:00,67.96,68.0,67.94,67.98,22000.0,53.8791,53.9108,53.8632,53.8949,22000.0
2010-10-07 13:55:00,67.99,68.04,67.98,68.04,163900.0,53.9029,53.9425,53.8949,53.9425,163900.0
2010-10-07 14:00:00,68.05,68.14,68.03,68.06,59300.0,53.9504,54.0218,53.9346,53.9584,59300.0
2010-10-07 14:05:00,68.05,68.11,68.03,68.03,42900.0,53.9504,53.998,53.9346,53.9346,42900.0
2010-10-07 14:10:00,68.04,68.07,67.98,68.0,80300.0,53.9425,53.9663,53.8949,53.9108,80300.0
2010-10-07 14:15:00,68.01,68.17,68.0,68.14,73600.0,53.9187,54.0456,53.9108,54.0218,73600.0
2010-10-07 14:20:00,68.13,68.27,68.13,68.18,42100.0,54.0139,54.1248,54.0139,54.0535,42100.0
2010-10-07 14:25:00,68.18,68.19,68.07,68.08,57200.0,54.0535,54.0614,53.9663,53.9742,57200.0
2010-10-07 14:30:00,68.08,68.24,68.07,68.21,33800.0,53.9742,54.1011,53.9663,54.0773,33800.0
2010-10-07 14:35:00,68.22,68.3,68.21,68.26,42100.0,54.0852,54.1486,54.0773,54.1169,42100.0
2010-10-07 14:40:00,68.27,68.27,68.15,68.2,54000.0,54.1248,54.1248,54.0297,54.0694,54000.0
2010-10-07 14:45:00,68.2,68.2,68.15,68.2,38300.0,54.0694,54.0694,54.0297,54.0694,38300.0
2010-10-07 14:50:00,68.19,68.24,68.16,68.22,109800.0,54.0614,54.1011,54.0376,54.0852,109800.0
2010-10-07 14:55:00,68.23,68.27,68.19,68.2,69900.0,54.0931,54.1248,54.0614,54.0694,69900.0
2010-10-07 15:00:00,68.2,68.23,68.15,68.2,92800.0,54.0694,54.0931,54.0297,54.0694,92800.0
2010-10-07 15:05:00,68.2,68.2,68.14,68.17,66800.0,54.0694,54.0694,54.0218,54.0456,66800.0
2010-10-07 15:10:00,68.18,68.2,68.1,68.19,66900.0,54.0535,54.0694,53.9901,54.0614,66900.0
2010-10-07 15:15:00,68.19,68.28,68.19,68.24,69000.0,54.0614,54.1328,54.0614,54.1011,69000.0
2010-10-07 15:20:00,68.25,68.34,68.24,68.29,53000.0,54.109,54.1803,54.1011,54.1407,53000.0
2010-10-07 15:25:00,68.29,68.32,68.26,68.26,67000.0,54.1407,54.1645,54.1169,54.1169,67000.0
2010-10-07 15:30:00,68.26,68.33,68.21,68.3,117000.0,54.1169,54.1724,54.0773,54.1486,117000.0
2010-10-07 15:35:00,68.3,68.42,68.3,68.4,51800.0,54.1486,54.2438,54.1486,54.2279,51800.0
2010-10-07 15:40:00,68.41,68.44,68.37,68.38,57800.0,54.2358,54.2596,54.2041,54.2121,57800.0
2010-10-07 15:45:00,68.38,68.45,68.31,68.31,124500.0,54.2121,54.2676,54.1566,54.1566,124500.0
2010-10-07 15:50:00,68.31,68.37,68.24,68.3,177800.0,54.1566,54.2041,54.1011,54.1486,177800.0
2010-10-07 15:55:00,68.3,69.14,68.3,68.45,588900.0,54.1486,54.8146,54.1486,54.2676,588900.0
2010-10-08 09:30:00,68.47,68.78,68.27,68.6,99900.0,54.2834,54.5292,54.1248,54.3865,99900.0
2010-10-08 09:35:00,68.6,68.75,68.15,68.64,86300.0,54.3865,54.5054,54.0297,54.4182,86300.0
2010-10-08 09:40:00,68.64,68.68,68.4,68.54,46000.0,54.4182,54.4499,54.2279,54.3389,46000.0
2010-10-08 09:45:00,68.56,68.58,68.43,68.5,38000.0,54.3548,54.3706,54.2517,54.3072,38000.0
2010-10-08 09:50:00,68.5,68.6,68.44,68.57,62100.0,54.3072,54.3865,54.2596,54.3627,62100.0
2010-10-08 09:55:00,68.56,68.65,68.51,68.59,35200.0,54.3548,54.4261,54.3151,54.3785,35200.0
2010-10-08 10:00:00,68.58,68.77,68.5,68.72,64300.0,54.3706,54.5213,54.3072,54.4816,64300.0
2010-10-08 10:05:00,68.74,68.81,68.59,68.59,47300.0,54.4975,54.553,54.3785,54.3785,47300.0
2010-10-08 10:10:00,68.6,68.73,68.56,68.69,58900.0,54.3865,54.4895,54.3548,54.4578,58900.0
2010-10-08 10:15:00,68.68,68.74,68.58,68.65,34400.0,54.4499,54.4975,54.3706,54.4261,34400.0
2010-10-08 10:20:00,68.63,68.64,68.48,68.51,24700.0,54.4103,54.4182,54.2913,54.3151,24700.0
2010-10-08 10:25:00,68.53,68.53,68.28,68.37,40400.0,54.331,54.331,54.1328,54.2041,40400.0
2010-10-08 10:30:00,68.37,68.63,68.35,68.56,47200.0,54.2041,54.4103,54.1883,54.3548,47200.0
2010-10-08 10:35:00,68.56,68.58,68.51,68.57,33400.0,54.3548,54.3706,54.3151,54.3627,33400.0
2010-10-08 10:40:00,68.57,68.66,68.55,68.62,38000.0,54.3627,54.434,54.3468,54.4023,38000.0
2010-10-08 10:45:00,68.63,68.68,68.6,68.63,31500.0,54.4103,54.4499,54.3865,54.4103,31500.0
2010-10-08 10:50:00,68.65,68.84,68.65,68.81,41900.0,54.4261,54.5767,54.4261,54.553,41900.0
2010-10-08 10:55:00,68.84,68.97,68.84,68.96,58500.0,54.5767,54.6798,54.5767,54.6719,58500.0
2010-10-08 11:00:00,68.96,69.18,68.96,69.1,74800.0,54.6719,54.8463,54.6719,54.7829,74800.0
2010-10-08 11:05:00,69.11,69.23,69.11,69.16,64000.0,54.7908,54.8859,54.7908,54.8304,64000.0
2010-10-08 11:10:00,69.16,69.18,69.09,69.09,47200.0,54.8304,54.8463,54.7749,54.7749,47200.0
2010-10-08 11:15:00,69.09,69.37,69.09,69.29,76000.0,54.7749,54.9969,54.7749,54.9335,76000.0
2010-10-08 11:20:00,69.27,69.45,69.23,69.42,42000.0,54.9177,55.0604,54.8859,55.0366,42000.0
2010-10-08 11:25:00,69.43,69.54,69.42,69.5,54700.0,55.0445,55.1317,55.0366,55.1,54700.0
2010-10-08 11:30:00,69.51,69.71,69.5,69.59,83900.0,55.1079,55.2665,55.1,55.1714,83900.0
2010-10-08 11:35:00,69.58,69.58,69.45,69.51,49500.0,55.1634,55.1634,55.0604,55.1079,49500.0
2010-10-08 11:40:00,69.5,69.58,69.5,69.54,36200.0,55.1,55.1634,55.1,55.1317,36200.0
2010-10-08 11:45:00,69.54,69.54,69.42,69.47,14100.0,55.1317,55.1317,55.0366,55.0762,14100.0
2010-10-08 11:50:00,69.45,69.5,69.42,69.42,36300.0,55.0604,55.1,55.0366,55.0366,36300.0
2010-10-08 11:55:00,69.45,69.45,69.31,69.45,34300.0,55.0604,55.0604,54.9494,55.0604,34300.0
2010-10-08 12:00:00,69.46,69.47,69.29,69.29,21900.0,55.0683,55.0762,54.9335,54.9335,21900.0
2010-10-08 12:05:00,69.29,69.29,69.24,69.25,17000.0,54.9335,54.9335,54.8939,54.9018,17000.0
2010-10-08 12:10:00,69.25,69.31,69.24,69.31,13300.0,54.9018,54.9494,54.8939,54.9494,13300.0
2010-10-08 12:15:00,69.31,69.31,69.25,69.28,13400.0,54.9494,54.9494,54.9018,54.9256,13400.0
2010-10-08 12:20:00,69.29,69.31,69.24,69.28,9200.0,54.9335,54.9494,54.8939,54.9256,9200.0
2010-10-08 12:25:00,69.29,69.34,69.27,69.29,9000.0,54.9335,54.9732,54.9177,54.9335,9000.0
2010-10-08 12:30:00,69.28,69.34,69.27,69.34,10500.0,54.9256,54.9732,54.9177,54.9732,10500.0
2010-10-08 12:35:00,69.32,69.44,69.31,69.43,23100.0,54.9573,55.0524,54.9494,55.0445,23100.0
2010-10-08 12:40:00,69.45,69.53,69.38,69.52,28700.0,55.0604,55.1238,55.0049,55.1159,28700.0
2010-10-08 12:45:00,69.53,69.53,69.45,69.47,20200.0,55.1238,55.1238,55.0604,55.0762,20200.0
2010-10-08 12:50:00,69.47,69.5,69.44,69.5,19600.0,55.0762,55.1,55.0524,55.1,19600.0
2010-10-08 12:55:00,69.47,69.53,69.46,69.46,12100.0,55.0762,55.1238,55.0683,55.0683,12100.0
2010-10-08 13:00:00,69.45,69.54,69.45,69.49,22100.0,55.0604,55.1317,55.0604,55.0921,22100.0
2010-10-08 13:05:00,69.49,69.51,69.43,69.45,13100.0,55.0921,55.1079,55.0445,55.0604,13100.0
2010-10-08 13:10:00,69.45,69.53,69.44,69.52,17200.0,55.0604,55.1238,55.0524,55.1159,17200.0
2010-10-08 13:15:00,69.52,69.56,69.51,69.56,18000.0,55.1159,55.1476,55.1079,55.1476,18000.0
2010-10-08 13:20:00,69.56,69.58,69.46,69.48,15500.0,55.1476,55.1634,55.0683,55.0841,15500.0
2010-10-08 13:25:00,69.47,69.51,69.47,69.51,14900.0,55.0762,55.1079,55.0762,55.1079,14900.0
2010-10-08 13:30:00,69.51,69.51,69.37,69.37,25400.0,55.1079,55.1079,54.9969,54.9969,25400.0
2010-10-08 13:35:00,69.39,69.41,69.35,69.35,15600.0,55.0128,55.0286,54.9811,54.9811,15600.0
2010-10-08 13:40:00,69.34,69.36,69.25,69.25,25000.0,54.9732,54.989,54.9018,54.9018,25000.0
2010-10-08 13:45:00,69.27,69.28,69.2,69.28,23500.0,54.9177,54.9256,54.8622,54.9256,23500.0
2010-10-08 13:50:00,69.27,69.35,69.26,69.33,14500.0,54.9177,54.9811,54.9097,54.9652,14500.0
2010-10-08 13:55:00,69.35,69.35,69.22,69.24,19900.0,54.9811,54.9811,54.878,54.8939,19900.0
2010-10-08 14:00:00,69.24,69.3,69.15,69.19,19900.0,54.8939,54.9414,54.8225,54.8542,19900.0
2010-10-08 14:05:00,69.19,69.3,69.19,69.26,15600.0,54.8542,54.9414,54.8542,54.9097,15600.0
2010-10-08 14:10:00,69.25,69.28,69.2,69.24,22000.0,54.9018,54.9256,54.8622,54.8939,22000.0
2010-10-08 14:15:00,69.24,69.27,69.2,69.26,10500.0,54.8939,54.9177,54.8622,54.9097,10500.0
2010-10-08 14:20:00,69.23,69.34,69.23,69.33,18700.0,54.8859,54.9732,54.8859,54.9652,18700.0
2010-10-08 14:25:00,69.35,69.44,69.31,69.39,27100.0,54.9811,55.0524,54.9494,55.0128,27100.0
2010-10-08 14:30:00,69.38,69.46,69.37,69.38,24700.0,55.0049,55.0683,54.9969,55.0049,24700.0
2010-10-08 14:35:00,69.39,69.44,69.36,69.44,18300.0,55.0128,55.0524,54.989,55.0524,18300.0
2010-10-08 14:40:00,69.44,69.48,69.39,69.48,21600.0,55.0524,55.0841,55.0128,55.0841,21600.0
2010-10-08 14:45:00,69.47,69.49,69.43,69.46,34200.0,55.0762,55.0921,55.0445,55.0683,34200.0
2010-10-08 14:50:00,69.46,69.46,69.37,69.39,32200.0,55.0683,55.0683,54.9969,55.0128,32200.0
2010-10-08 14:55:00,69.39,69.43,69.35,69.39,31600.0,55.0128,55.0445,54.9811,55.0128,31600.0
2010-10-08 15:00:00,69.39,69.46,69.37,69.44,31300.0,55.0128,55.0683,54.9969,55.0524,31300.0
2010-10-08 15:05:00,69.45,69.54,69.44,69.54,39100.0,55.0604,55.1317,55.0524,55.1317,39100.0
2010-10-08 15:10:00,69.53,69.57,69.47,69.49,44100.0,55.1238,55.1555,55.0762,55.0921,44100.0
2010-10-08 15:15:00,69.49,69.5,69.43,69.43,22800.0,55.0921,55.1,55.0445,55.0445,22800.0
2010-10-08 15:20:00,69.43,69.44,69.32,69.34,38400.0,55.0445,55.0524,54.9573,54.9732,38400.0
2010-10-08 15:25:00,69.34,69.38,69.31,69.31,28000.0,54.9732,55.0049,54.9494,54.9494,28000.0
2010-10-08 15:30:00,69.32,69.42,69.3,69.4,48300.0,54.9573,55.0366,54.9414,55.0207,48300.0
2010-10-08 15:35:00,69.4,69.48,69.4,69.46,47700.0,55.0207,55.0841,55.0207,55.0683,47700.0
2010-10-08 15:40:00,69.46,69.55,69.42,69.49,70100.0,55.0683,55.1396,55.0366,55.0921,70100.0
2010-10-08 15:45:00,69.48,69.49,69.35,69.38,80300.0,55.0841,55.0921,54.9811,55.0049,80300.0
2010-10-08 15:50:00,69.37,69.43,69.37,69.4,100700.0,54.9969,55.0445,54.9969,55.0207,100700.0
2010-10-08 15:55:00,69.39,69.4,69.16,69.24,283300.0,55.0128,55.0207,54.8304,54.8939,283300.0
2010-10-11 09:30:00,69.51,69.6,69.3,69.33,81400.0,55.1079,55.1793,54.9414,54.9652,81400.0
2010-10-11 09:35:00,69.32,69.6,69.23,69.56,27500.0,54.9573,55.1793,54.8859,55.1476,27500.0
2010-10-11 09:40:00,69.59,69.75,69.54,69.71,59000.0,55.1714,55.2982,55.1317,55.2665,59000.0
2010-10-11 09:45:00,69.71,69.71,69.46,69.68,154100.0,55.2665,55.2665,55.0683,55.2427,154100.0
2010-10-11 09:50:00,69.67,69.69,69.56,69.6,126400.0,55.2348,55.2506,55.1476,55.1793,126400.0
2010-10-11 09:55:00,69.61,69.81,69.59,69.79,95100.0,55.1872,55.3458,55.1714,55.3299,95100.0
2010-10-11 10:00:00,69.78,69.88,69.76,69.85,78000.0,55.322,55.4013,55.3061,55.3775,78000.0
2010-10-11 10:05:00,69.86,69.89,69.77,69.81,37800.0,55.3854,55.4092,55.3141,55.3458,37800.0
2010-10-11 10:10:00,69.8,69.81,69.64,69.65,63700.0,55.3378,55.3458,55.211,55.2189,63700.0
2010-10-11 10:15:00,69.64,69.76,69.62,69.69,105700.0,55.211,55.3061,55.1951,55.2506,105700.0
2010-10-11 10:20:00,69.68,69.8,69.67,69.77,31700.0,55.2427,55.3378,55.2348,55.3141,31700.0
2010-10-11 10:25:00,69.77,69.84,69.74,69.84,33300.0,55.3141,55.3696,55.2903,55.3696,33300.0
2010-10-11 10:30:00,69.83,69.88,69.76,69.8,40400.0,55.3616,55.4013,55.3061,55.3378,40400.0
2010-10-11 10:35:00,69.79,69.81,69.75,69.78,37200.0,55.3299,55.3458,55.2982,55.322,37200.0
2010-10-11 10:40:00,69.78,69.83,69.75,69.77,35200.0,55.322,55.3616,55.2982,55.3141,35200.0
2010-10-11 10:45:00,69.75,69.75,69.57,69.62,79600.0,55.2982,55.2982,55.1555,55.1951,79600.0
2010-10-11 10:50:00,69.6,69.67,69.57,69.6,24500.0,55.1793,55.2348,55.1555,55.1793,24500.0
2010-10-11 10:55:00,69.61,69.65,69.58,69.65,31800.0,55.1872,55.2189,55.1634,55.2189,31800.0
2010-10-11 11:00:00,69.65,69.66,69.51,69.51,47200.0,55.2189,55.2268,55.1079,55.1079,47200.0
2010-10-11 11:05:00,69.51,69.55,69.46,69.55,25900.0,55.1079,55.1396,55.0683,55.1396,25900.0
2010-10-11 11:10:00,69.55,69.71,69.53,69.68,21600.0,55.1396,55.2665,55.1238,55.2427,21600.0
2010-10-11 11:15:00,69.68,69.68,69.63,69.64,18700.0,55.2427,55.2427,55.2031,55.211,18700.0
2010-10-11 11:20:00,69.63,69.76,69.62,69.75,20100.0,55.2031,55.3061,55.1951,55.2982,20100.0
2010-10-11 11:25:00,69.75,69.84,69.75,69.79,17400.0,55.2982,55.3696,55.2982,55.3299,17400.0
2010-10-11 11:30:00,69.8,69.83,69.76,69.79,10700.0,55.3378,55.3616,55.3061,55.3299,10700.0
2010-10-11 11:35:00,69.79,69.87,69.78,69.83,13900.0,55.3299,55.3933,55.322,55.3616,13900.0
2010-10-11 11:40:00,69.82,69.87,69.82,69.83,18100.0,55.3537,55.3933,55.3537,55.3616,18100.0
2010-10-11 11:45:00,69.82,69.83,69.76,69.82,10400.0,55.3537,55.3616,55.3061,55.3537,10400.0
2010-10-11 11:50:00,69.8,69.86,69.79,69.85,14100.0,55.3378,55.3854,55.3299,55.3775,14100.0
2010-10-11 11:55:00,69.84,69.86,69.81,69.82,10800.0,55.3696,55.3854,55.3458,55.3537,10800.0
2010-10-11 12:00:00,69.83,69.85,69.77,69.78,14900.0,55.3616,55.3775,55.3141,55.322,14900.0
2010-10-11 12:05:00,69.77,69.86,69.74,69.82,16900.0,55.3141,55.3854,55.2903,55.3537,16900.0
2010-10-11 12:10:00,69.82,69.86,69.78,69.84,13000.0,55.3537,55.3854,55.322,55.3696,13000.0
2010-10-11 12:15:00,69.84,69.87,69.82,69.85,16900.0,55.3696,55.3933,55.3537,55.3775,16900.0
2010-10-11 12:20:00,69.84,69.87,69.82,69.85,11600.0,55.3696,55.3933,55.3537,55.3775,11600.0
2010-10-11 12:25:00,69.84,69.84,69.8,69.8,11900.0,55.3696,55.3696,55.3378,55.3378,11900.0
2010-10-11 12:30:00,69.79,69.79,69.73,69.75,22800.0,55.3299,55.3299,55.2823,55.2982,22800.0
2010-10-11 12:35:00,69.76,69.87,69.76,69.86,29700.0,55.3061,55.3933,55.3061,55.3854,29700.0
2010-10-11 12:40:00,69.87,69.87,69.82,69.87,8800.0,55.3933,55.3933,55.3537,55.3933,8800.0
2010-10-11 12:45:00,69.85,69.88,69.83,69.83,18200.0,55.3775,55.4013,55.3616,55.3616,18200.0
2010-10-11 12:50:00,69.82,69.84,69.77,69.8,14700.0,55.3537,55.3696,55.3141,55.3378,14700.0
2010-10-11 12:55:00,69.8,69.84,69.8,69.8,9000.0,55.3378,55.3696,55.3378,55.3378,9000.0
2010-10-11 13:00:00,69.81,69.87,69.81,69.84,14300.0,55.3458,55.3933,55.3458,55.3696,14300.0
2010-10-11 13:05:00,69.85,69.88,69.84,69.88,8600.0,55.3775,55.4013,55.3696,55.4013,8600.0
2010-10-11 13:10:00,69.88,69.97,69.87,69.96,52900.0,55.4013,55.4726,55.3933,55.4647,52900.0
2010-10-11 13:15:00,69.96,70.0,69.95,69.96,83900.0,55.4647,55.4964,55.4568,55.4647,83900.0
2010-10-11 13:20:00,69.96,69.98,69.95,69.95,23000.0,55.4647,55.4805,55.4568,55.4568,23000.0
2010-10-11 13:25:00,69.95,70.0,69.95,69.97,26100.0,55.4568,55.4964,55.4568,55.4726,26100.0
2010-10-11 13:30:00,69.98,69.99,69.95,69.96,19300.0,55.4805,55.4885,55.4568,55.4647,19300.0
2010-10-11 13:35:00,69.95,69.99,69.95,69.97,27200.0,55.4568,55.4885,55.4568,55.4726,27200.0
2010-10-11 13:40:00,69.97,70.12,69.97,70.1,118700.0,55.4726,55.5915,55.4726,55.5757,118700.0
2010-10-11 13:45:00,70.1,70.19,70.05,70.18,61300.0,55.5757,55.647,55.536,55.6391,61300.0
2010-10-11 13:50:00,70.19,70.2,70.13,70.15,48100.0,55.647,55.655,55.5995,55.6153,48100.0
2010-10-11 13:55:00,70.15,70.19,70.1,70.17,39200.0,55.6153,55.647,55.5757,55.6312,39200.0
2010-10-11 14:00:00,70.17,70.22,70.04,70.05,60300.0,55.6312,55.6708,55.5281,55.536,60300.0
2010-10-11 14:05:00,70.07,70.19,70.06,70.13,34500.0,55.5519,55.647,55.544,55.5995,34500.0
2010-10-11 14:10:00,70.13,70.16,70.09,70.14,27500.0,55.5995,55.6233,55.5678,55.6074,27500.0
2010-10-11 14:15:00,70.13,70.25,70.12,70.23,34000.0,55.5995,55.6946,55.5915,55.6787,34000.0
2010-10-11 14:20:00,70.22,70.24,70.18,70.19,25900.0,55.6708,55.6867,55.6391,55.647,25900.0
2010-10-11 14:25:00,70.18,70.21,70.16,70.21,21000.0,55.6391,55.6629,55.6233,55.6629,21000.0
2010-10-11 14:30:00,70.21,70.21,70.14,70.18,20600.0,55.6629,55.6629,55.6074,55.6391,20600.0
2010-10-11 14:35:00,70.19,70.23,70.16,70.22,22900.0,55.647,55.6787,55.6233,55.6708,22900.0
2010-10-11 14:40:00,70.22,70.23,70.18,70.19,21400.0,55.6708,55.6787,55.6391,55.647,21400.0
2010-10-11 14:45:00,70.19,70.21,70.17,70.18,20200.0,55.647,55.6629,55.6312,55.6391,20200.0
2010-10-11 14:50:00,70.18,70.19,70.08,70.11,41700.0,55.6391,55.647,55.5598,55.5836,41700.0
2010-10-11 14:55:00,70.11,70.13,70.08,70.13,20400.0,55.5836,55.5995,55.5598,55.5995,20400.0
2010-10-11 15:00:00,70.11,70.13,70.06,70.07,29100.0,55.5836,55.5995,55.544,55.5519,29100.0
2010-10-11 15:05:00,70.06,70.07,70.02,70.03,23400.0,55.544,55.5519,55.5123,55.5202,23400.0
2010-10-11 15:10:00,70.03,70.04,69.97,70.03,85200.0,55.5202,55.5281,55.4726,55.5202,85200.0
2010-10-11 15:15:00,70.04,70.08,70.02,70.05,32200.0,55.5281,55.5598,55.5123,55.536,32200.0
2010-10-11 15:20:00,70.06,70.07,70.0,70.0,26100.0,55.544,55.5519,55.4964,55.4964,26100.0
2010-10-11 15:25:00,70.0,70.03,69.94,69.96,61900.0,55.4964,55.5202,55.4488,55.4647,61900.0
2010-10-11 15:30:00,69.97,70.0,69.94,69.96,74900.0,55.4726,55.4964,55.4488,55.4647,74900.0
2010-10-11 15:35:00,69.95,69.96,69.81,69.85,74100.0,55.4568,55.4647,55.3458,55.3775,74100.0
2010-10-11 15:40:00,69.85,69.97,69.82,69.93,98600.0,55.3775,55.4726,55.3537,55.4409,98600.0
2010-10-11 15:45:00,69.93,70.03,69.9,70.01,75800.0,55.4409,55.5202,55.4171,55.5043,75800.0
2010-10-11 15:50:00,70.0,70.09,69.99,69.99,127500.0,55.4964,55.5678,55.4885,55.4885,127500.0
2010-10-11 15:55:00,69.99,70.05,69.95,70.03,174200.0,55.4885,55.536,55.4568,55.5202,174200.0
2010-10-12 09:30:00,70.16,70.16,69.62,69.7,129400.0,55.6233,55.6233,55.1951,55.2586,129400.0
2010-10-12 09:35:00,69.72,69.99,69.67,69.83,55100.0,55.2744,55.4885,55.2348,55.3616,55100.0
2010-10-12 09:40:00,69.82,69.95,69.72,69.78,63000.0,55.3537,55.4568,55.2744,55.322,63000.0
2010-10-12 09:45:00,69.77,69.79,69.16,69.16,89100.0,55.3141,55.3299,54.8304,54.8304,89100.0
2010-10-12 09:50:00,69.2,69.22,68.91,69.03,133100.0,54.8622,54.878,54.6322,54.7274,133100.0
2010-10-12 09:55:00,69.05,69.43,69.05,69.31,70800.0,54.7432,55.0445,54.7432,54.9494,70800.0
2010-10-12 10:00:00,69.32,69.5,69.23,69.49,99000.0,54.9573,55.1,54.8859,55.0921,99000.0
2010-10-12 10:05:00,69.47,69.49,69.37,69.39,45300.0,55.0762,55.0921,54.9969,55.0128,45300.0
2010-10-12 10:10:00,69.37,69.5,69.25,69.48,35100.0,54.9969,55.1,54.9018,55.0841,35100.0
2010-10-12 10:15:00,69.48,69.59,69.44,69.54,54100.0,55.0841,55.1714,55.0524,55.1317,54100.0
2010-10-12 10:20:00,69.54,69.58,69.35,69.42,45300.0,55.1317,55.1634,54.9811,55.0366,45300.0
2010-10-12 10:25:00,69.42,69.59,69.42,69.56,50500.0,55.0366,55.1714,55.0366,55.1476,50500.0
2010-10-12 10:30:00,69.57,69.65,69.56,69.6,43000.0,55.1555,55.2189,55.1476,55.1793,43000.0
2010-10-12 10:35:00,69.59,69.59,69.5,69.51,37200.0,55.1714,55.1714,55.1,55.1079,37200.0
2010-10-12 10:40:00,69.52,69.9,69.48,69.86,89100.0,55.1159,55.4171,55.0841,55.3854,89100.0
2010-10-12 10:45:00,69.85,70.15,69.84,69.94,103100.0,55.3775,55.6153,55.3696,55.4488,103100.0
2010-10-12 10:50:00,69.97,69.99,69.87,69.91,29200.0,55.4726,55.4885,55.3933,55.4251,29200.0
2010-10-12 10:55:00,69.92,70.06,69.83,69.91,35300.0,55.433,55.544,55.3616,55.4251,35300.0
2010-10-12 11:00:00,69.91,69.91,69.78,69.84,58700.0,55.4251,55.4251,55.322,55.3696,58700.0
2010-10-12 11:05:00,69.84,69.93,69.81,69.84,31400.0,55.3696,55.4409,55.3458,55.3696,31400.0
2010-10-12 11:10:00,69.84,69.85,69.67,69.7,19300.0,55.3696,55.3775,55.2348,55.2586,19300.0
2010-10-12 11:15:00,69.7,69.84,69.68,69.84,40700.0,55.2586,55.3696,55.2427,55.3696,40700.0
2010-10-12 11:20:00,69.83,69.99,69.82,69.98,27900.0,55.3616,55.4885,55.3537,55.4805,27900.0
2010-10-12 11:25:00,69.98,70.05,69.97,70.02,28600.0,55.4805,55.536,55.4726,55.5123,28600.0
2010-10-12 11:30:00,70.02,70.07,70.0,70.02,20700.0,55.5123,55.5519,55.4964,55.5123,20700.0
2010-10-12 11:35:00,70.01,70.12,70.01,70.08,33700.0,55.5043,55.5915,55.5043,55.5598,33700.0
2010-10-12 11:40:00,70.07,70.1,69.94,69.97,23000.0,55.5519,55.5757,55.4488,55.4726,23000.0
2010-10-12 11:45:00,69.98,69.98,69.87,69.92,11200.0,55.4805,55.4805,55.3933,55.433,11200.0
2010-10-12 11:50:00,69.93,69.93,69.85,69.88,11000.0,55.4409,55.4409,55.3775,55.4013,11000.0
2010-10-12 11:55:00,69.87,69.95,69.86,69.95,13800.0,55.3933,55.4568,55.3854,55.4568,13800.0
2010-10-12 12:00:00,69.94,70.02,69.93,69.97,34400.0,55.4488,55.5123,55.4409,55.4726,34400.0
2010-10-12 12:05:00,69.96,69.99,69.88,69.9,12700.0,55.4647,55.4885,55.4013,55.4171,12700.0
2010-10-12 12:10:00,69.91,69.95,69.86,69.89,16000.0,55.4251,55.4568,55.3854,55.4092,16000.0
2010-10-12 12:15:00,69.88,69.98,69.88,69.95,14600.0,55.4013,55.4805,55.4013,55.4568,14600.0
2010-10-12 12:20:00,69.95,70.01,69.88,69.89,25400.0,55.4568,55.5043,55.4013,55.4092,25400.0
2010-10-12 12:25:00,69.88,69.9,69.8,69.8,14500.0,55.4013,55.4171,55.3378,55.3378,14500.0
2010-10-12 12:30:00,69.8,69.85,69.78,69.84,13500.0,55.3378,55.3775,55.322,55.3696,13500.0
2010-10-12 12:35:00,69.84,69.84,69.78,69.81,10400.0,55.3696,55.3696,55.322,55.3458,10400.0
2010-10-12 12:40:00,69.81,69.81,69.78,69.79,14700.0,55.3458,55.3458,55.322,55.3299,14700.0
2010-10-12 12:45:00,69.8,69.83,69.78,69.78,11400.0,55.3378,55.3616,55.322,55.322,11400.0
2010-10-12 12:50:00,69.8,69.88,69.78,69.87,16500.0,55.3378,55.4013,55.322,55.3933,16500.0
2010-10-12 12:55:00,69.87,69.88,69.8,69.81,10300.0,55.3933,55.4013,55.3378,55.3458,10300.0
2010-10-12 13:00:00,69.81,69.93,69.75,69.93,28600.0,55.3458,55.4409,55.2982,55.4409,28600.0
2010-10-12 13:05:00,69.9,69.94,69.84,69.92,14800.0,55.4171,55.4488,55.3696,55.433,14800.0
2010-10-12 13:10:00,69.92,69.97,69.9,69.92,13300.0,55.433,55.4726,55.4171,55.433,13300.0
2010-10-12 13:15:00,69.91,69.97,69.9,69.95,13800.0,55.4251,55.4726,55.4171,55.4568,13800.0
2010-10-12 13:20:00,69.95,70.01,69.94,69.97,25400.0,55.4568,55.5043,55.4488,55.4726,25400.0
2010-10-12 13:25:00,69.95,69.99,69.92,69.98,10000.0,55.4568,55.4885,55.433,55.4805,10000.0
2010-10-12 13:30:00,69.98,69.98,69.92,69.95,10000.0,55.4805,55.4805,55.433,55.4568,10000.0
2010-10-12 13:35:00,69.95,69.96,69.93,69.94,9100.0,55.4568,55.4647,55.4409,55.4488,9100.0
2010-10-12 13:40:00,69.94,69.96,69.92,69.92,7800.0,55.4488,55.4647,55.433,55.433,7800.0
2010-10-12 13:45:00,69.92,69.94,69.91,69.94,11800.0,55.433,55.4488,55.4251,55.4488,11800.0
2010-10-12 13:50:00,69.94,69.95,69.9,69.94,19400.0,55.4488,55.4568,55.4171,55.4488,19400.0
2010-10-12 13:55:00,69.95,69.95,69.87,69.91,15100.0,55.4568,55.4568,55.3933,55.4251,15100.0
2010-10-12 14:00:00,69.92,70.22,69.83,70.15,88100.0,55.433,55.6708,55.3616,55.6153,88100.0
2010-10-12 14:05:00,70.16,70.22,70.04,70.19,37400.0,55.6233,55.6708,55.5281,55.647,37400.0
2010-10-12 14:10:00,70.19,70.44,70.14,70.33,167500.0,55.647,55.8452,55.6074,55.758,167500.0
2010-10-12 14:15:00,70.34,70.5,70.3,70.5,171600.0,55.766,55.8928,55.7342,55.8928,171600.0
2010-10-12 14:20:00,70.5,70.5,70.18,70.22,104000.0,55.8928,55.8928,55.6391,55.6708,104000.0
2010-10-12 14:25:00,70.23,70.31,70.23,70.24,82100.0,55.6787,55.7422,55.6787,55.6867,82100.0
2010-10-12 14:30:00,70.25,70.27,70.05,70.11,46600.0,55.6946,55.7105,55.536,55.5836,46600.0
2010-10-12 14:35:00,70.1,70.2,70.07,70.07,66800.0,55.5757,55.655,55.5519,55.5519,66800.0
2010-10-12 14:40:00,70.08,70.18,70.07,70.16,51900.0,55.5598,55.6391,55.5519,55.6233,51900.0
2010-10-12 14:45:00,70.17,70.27,70.09,70.16,73600.0,55.6312,55.7105,55.5678,55.6233,73600.0
2010-10-12 14:50:00,70.16,70.22,70.16,70.22,33800.0,55.6233,55.6708,55.6233,55.6708,33800.0
2010-10-12 14:55:00,70.22,70.26,70.16,70.24,38400.0,55.6708,55.7025,55.6233,55.6867,38400.0
2010-10-12 15:00:00,70.23,70.24,70.09,70.11,46300.0,55.6787,55.6867,55.5678,55.5836,46300.0
2010-10-12 15:05:00,70.11,70.22,70.08,70.21,47000.0,55.5836,55.6708,55.5598,55.6629,47000.0
2010-10-12 15:10:00,70.22,70.3,70.22,70.27,45500.0,55.6708,55.7342,55.6708,55.7105,45500.0
2010-10-12 15:15:00,70.27,70.35,70.26,70.31,33200.0,55.7105,55.7739,55.7025,55.7422,33200.0
2010-10-12 15:20:00,70.31,70.5,70.26,70.49,58800.0,55.7422,55.8928,55.7025,55.8849,58800.0
2010-10-12 15:25:00,70.49,70.59,70.46,70.59,60900.0,55.8849,55.9642,55.8611,55.9642,60900.0
2010-10-12 15:30:00,70.58,70.6,70.48,70.49,53000.0,55.9562,55.9721,55.8769,55.8849,53000.0
2010-10-12 15:35:00,70.48,70.49,70.38,70.4,74300.0,55.8769,55.8849,55.7977,55.8135,74300.0
2010-10-12 15:40:00,70.4,70.46,70.36,70.44,108600.0,55.8135,55.8611,55.7818,55.8452,108600.0
2010-10-12 15:45:00,70.45,70.46,70.38,70.43,108100.0,55.8532,55.8611,55.7977,55.8373,108100.0
2010-10-12 15:50:00,70.42,70.43,70.3,70.35,108500.0,55.8294,55.8373,55.7342,55.7739,108500.0
2010-10-12 15:55:00,70.35,70.35,70.19,70.23,255700.0,55.7739,55.7739,55.647,55.6787,255700.0
2010-10-13 09:30:00,70.73,70.92,70.66,70.75,136900.0,56.0752,56.2258,56.0197,56.091,136900.0
2010-10-13 09:35:00,70.75,70.92,70.73,70.9,83700.0,56.091,56.2258,56.0752,56.2099,83700.0
2010-10-13 09:40:00,70.89,71.0,70.77,70.97,118900.0,56.202,56.2892,56.1069,56.2654,118900.0
2010-10-13 09:45:00,70.97,71.15,70.9,71.15,129000.0,56.2654,56.4081,56.2099,56.4081,129000.0
2010-10-13 09:50:00,71.13,71.35,71.07,71.29,112100.0,56.3923,56.5667,56.3447,56.5191,112100.0
2010-10-13 09:55:00,71.3,71.5,71.25,71.44,98600.0,56.5271,56.6856,56.4874,56.638,98600.0
2010-10-13 10:00:00,71.45,71.58,71.35,71.56,134700.0,56.646,56.749,56.5667,56.7332,134700.0
2010-10-13 10:05:00,71.56,71.56,71.24,71.25,69900.0,56.7332,56.7332,56.4795,56.4874,69900.0
2010-10-13 10:10:00,71.25,71.38,71.12,71.37,88700.0,56.4874,56.5905,56.3843,56.5825,88700.0
2010-10-13 10:15:00,71.36,71.46,71.32,71.39,41900.0,56.5746,56.6539,56.5429,56.5984,41900.0
2010-10-13 10:20:00,71.36,71.4,71.25,71.4,76500.0,56.5746,56.6063,56.4874,56.6063,76500.0
2010-10-13 10:25:00,71.4,71.42,71.35,71.37,74200.0,56.6063,56.6222,56.5667,56.5825,74200.0
2010-10-13 10:30:00,71.37,71.38,71.29,71.35,49300.0,56.5825,56.5905,56.5191,56.5667,49300.0
2010-10-13 10:35:00,71.32,71.44,71.31,71.41,88300.0,56.5429,56.638,56.535,56.6143,88300.0
2010-10-13 10:40:00,71.44,71.46,71.38,71.42,53400.0,56.638,56.6539,56.5905,56.6222,53400.0
2010-10-13 10:45:00,71.43,71.43,71.39,71.42,34700.0,56.6301,56.6301,56.5984,56.6222,34700.0
2010-10-13 10:50:00,71.43,71.5,71.42,71.5,36200.0,56.6301,56.6856,56.6222,56.6856,36200.0
2010-10-13 10:55:00,71.48,71.63,71.44,71.63,61100.0,56.6698,56.7887,56.638,56.7887,61100.0
2010-10-13 11:00:00,71.63,71.9,71.61,71.9,108500.0,56.7887,57.0027,56.7728,57.0027,108500.0
2010-10-13 11:05:00,71.9,72.14,71.89,72.1,163400.0,57.0027,57.193,56.9948,57.1613,163400.0
2010-10-13 11:10:00,72.11,72.17,71.85,71.94,210800.0,57.1692,57.2168,56.9631,57.0344,210800.0
2010-10-13 11:15:00,71.95,72.0,71.9,71.97,45800.0,57.0424,57.082,57.0027,57.0582,45800.0
2010-10-13 11:20:00,71.98,72.04,71.85,71.9,39900.0,57.0662,57.1137,56.9631,57.0027,39900.0
2010-10-13 11:25:00,71.89,71.97,71.86,71.92,41900.0,56.9948,57.0582,56.971,57.0186,41900.0
2010-10-13 11:30:00,71.91,72.02,71.9,72.0,61900.0,57.0107,57.0979,57.0027,57.082,61900.0
2010-10-13 11:35:00,71.98,72.01,71.93,71.97,31200.0,57.0662,57.0899,57.0265,57.0582,31200.0
2010-10-13 11:40:00,71.97,71.97,71.86,71.89,47200.0,57.0582,57.0582,56.971,56.9948,47200.0
2010-10-13 11:45:00,71.89,71.95,71.82,71.94,56100.0,56.9948,57.0424,56.9393,57.0344,56100.0
2010-10-13 11:50:00,71.94,71.95,71.9,71.92,32500.0,57.0344,57.0424,57.0027,57.0186,32500.0
2010-10-13 11:55:00,71.91,71.95,71.88,71.94,42500.0,57.0107,57.0424,56.9869,57.0344,42500.0
2010-10-13 12:00:00,71.95,72.0,71.94,71.95,33600.0,57.0424,57.082,57.0344,57.0424,33600.0
2010-10-13 12:05:00,71.95,72.0,71.93,71.96,44800.0,57.0424,57.082,57.0265,57.0503,44800.0
2010-10-13 12:10:00,71.96,71.99,71.94,71.98,19900.0,57.0503,57.0741,57.0344,57.0662,19900.0
2010-10-13 12:15:00,71.97,71.97,71.88,71.96,28000.0,57.0582,57.0582,56.9869,57.0503,28000.0
2010-10-13 12:20:00,71.97,72.02,71.96,71.97,40600.0,57.0582,57.0979,57.0503,57.0582,40600.0
2010-10-13 12:25:00,71.97,72.02,71.96,72.0,58500.0,57.0582,57.0979,57.0503,57.082,58500.0
2010-10-13 12:30:00,72.0,72.02,71.96,71.98,32000.0,57.082,57.0979,57.0503,57.0662,32000.0
2010-10-13 12:35:00,71.98,72.03,71.96,71.99,43800.0,57.0662,57.1058,57.0503,57.0741,43800.0
2010-10-13 12:40:00,71.99,72.0,71.92,71.98,27100.0,57.0741,57.082,57.0186,57.0662,27100.0
2010-10-13 12:45:00,71.97,71.99,71.86,71.9,39000.0,57.0582,57.0741,56.971,57.0027,39000.0
2010-10-13 12:50:00,71.9,71.99,71.89,71.98,22900.0,57.0027,57.0741,56.9948,57.0662,22900.0
2010-10-13 12:55:00,71.97,72.03,71.97,71.99,34600.0,57.0582,57.1058,57.0582,57.0741,34600.0
2010-10-13 13:00:00,71.99,72.0,71.91,71.97,36500.0,57.0741,57.082,57.0107,57.0582,36500.0
2010-10-13 13:05:00,71.95,71.96,71.88,71.88,19600.0,57.0424,57.0503,56.9869,56.9869,19600.0
2010-10-13 13:10:00,71.88,71.95,71.87,71.93,27100.0,56.9869,57.0424,56.9789,57.0265,27100.0
2010-10-13 13:15:00,71.93,71.99,71.92,71.98,45900.0,57.0265,57.0741,57.0186,57.0662,45900.0
2010-10-13 13:20:00,71.99,72.0,71.88,71.89,33800.0,57.0741,57.082,56.9869,56.9948,33800.0
2010-10-13 13:25:00,71.89,71.95,71.81,71.82,34500.0,56.9948,57.0424,56.9314,56.9393,34500.0
2010-10-13 13:30:00,71.84,71.85,71.76,71.78,79200.0,56.9552,56.9631,56.8917,56.9076,79200.0
2010-10-13 13:35:00,71.77,71.84,71.72,71.74,105800.0,56.8997,56.9552,56.86,56.8759,105800.0
2010-10-13 13:40:00,71.74,71.74,71.7,71.71,30700.0,56.8759,56.8759,56.8442,56.8521,30700.0
2010-10-13 13:45:00,71.71,71.71,71.58,71.66,37500.0,56.8521,56.8521,56.749,56.8125,37500.0
2010-10-13 13:50:00,71.67,71.67,71.58,71.6,29100.0,56.8204,56.8204,56.749,56.7649,29100.0
2010-10-13 13:55:00,71.62,71.62,71.53,71.56,49400.0,56.7807,56.7807,56.7094,56.7332,49400.0
2010-10-13 14:00:00,71.55,71.71,71.54,71.69,54600.0,56.7253,56.8521,56.7173,56.8362,54600.0
2010-10-13 14:05:00,71.69,71.72,71.65,71.72,30400.0,56.8362,56.86,56.8045,56.86,30400.0
2010-10-13 14:10:00,71.7,71.88,71.7,71.88,59500.0,56.8442,56.9869,56.8442,56.9869,59500.0
2010-10-13 14:15:00,71.88,71.89,71.83,71.86,32000.0,56.9869,56.9948,56.9472,56.971,32000.0
2010-10-13 14:20:00,71.86,71.9,71.81,71.81,33500.0,56.971,57.0027,56.9314,56.9314,33500.0
2010-10-13 14:25:00,71.82,71.83,71.72,71.75,27000.0,56.9393,56.9472,56.86,56.8838,27000.0
2010-10-13 14:30:00,71.75,71.83,71.74,71.81,30000.0,56.8838,56.9472,56.8759,56.9314,30000.0
2010-10-13 14:35:00,71.82,71.86,71.73,71.74,35900.0,56.9393,56.971,56.868,56.8759,35900.0
2010-10-13 14:40:00,71.75,71.83,71.71,71.77,39000.0,56.8838,56.9472,56.8521,56.8997,39000.0
2010-10-13 14:45:00,71.77,71.81,71.73,71.75,26900.0,56.8997,56.9314,56.868,56.8838,26900.0
2010-10-13 14:50:00,71.75,71.8,71.68,71.75,36200.0,56.8838,56.9235,56.8283,56.8838,36200.0
2010-10-13 14:55:00,71.75,71.85,71.74,71.8,79400.0,56.8838,56.9631,56.8759,56.9235,79400.0
2010-10-13 15:00:00,71.81,71.92,71.77,71.84,98200.0,56.9314,57.0186,56.8997,56.9552,98200.0
2010-10-13 15:05:00,71.84,71.85,71.75,71.76,64200.0,56.9552,56.9631,56.8838,56.8917,64200.0
2010-10-13 15:10:00,71.78,71.79,71.67,71.73,58300.0,56.9076,56.9155,56.8204,56.868,58300.0
2010-10-13 15:15:00,71.73,71.93,71.69,71.89,74000.0,56.868,57.0265,56.8362,56.9948,74000.0
2010-10-13 15:20:00,71.89,71.98,71.86,71.89,89400.0,56.9948,57.0662,56.971,56.9948,89400.0
2010-10-13 15:25:00,71.93,71.93,71.77,71.79,87300.0,57.0265,57.0265,56.8997,56.9155,87300.0
2010-10-13 15:30:00,71.79,71.83,71.75,71.79,76100.0,56.9155,56.9472,56.8838,56.9155,76100.0
2010-10-13 15:35:00,71.79,71.82,71.73,71.74,88900.0,56.9155,56.9393,56.868,56.8759,88900.0
2010-10-13 15:40:00,71.73,71.84,71.72,71.8,153900.0,56.868,56.9552,56.86,56.9235,153900.0
2010-10-13 15:45:00,71.79,71.8,71.61,71.61,182900.0,56.9155,56.9235,56.7728,56.7728,182900.0
2010-10-13 15:50:00,71.63,71.64,71.45,71.46,214800.0,56.7887,56.7966,56.646,56.6539,214800.0
2010-10-13 15:55:00,71.45,71.51,71.37,71.48,343500.0,56.646,56.6935,56.5825,56.6698,343500.0
2010-10-14 09:30:00,71.73,72.0,71.61,71.71,127100.0,56.868,57.082,56.7728,56.8521,127100.0
2010-10-14 09:35:00,71.69,71.89,71.64,71.71,44200.0,56.8362,56.9948,56.7966,56.8521,44200.0
2010-10-14 09:40:00,71.66,71.92,71.65,71.77,40500.0,56.8125,57.0186,56.8045,56.8997,40500.0
2010-10-14 09:45:00,71.77,71.86,71.62,71.69,49200.0,56.8997,56.971,56.7807,56.8362,49200.0
2010-10-14 09:50:00,71.71,71.72,71.58,71.62,60800.0,56.8521,56.86,56.749,56.7807,60800.0
2010-10-14 09:55:00,71.62,71.68,71.47,71.5,93600.0,56.7807,56.8283,56.6618,56.6856,93600.0
2010-10-14 10:00:00,71.54,71.62,71.46,71.5,110200.0,56.7173,56.7807,56.6539,56.6856,110200.0
2010-10-14 10:05:00,71.5,71.65,71.5,71.53,86800.0,56.6856,56.8045,56.6856,56.7094,86800.0
2010-10-14 10:10:00,71.54,71.58,71.48,71.52,158400.0,56.7173,56.749,56.6698,56.7015,158400.0
2010-10-14 10:15:00,71.52,71.61,71.49,71.5,117600.0,56.7015,56.7728,56.6777,56.6856,117600.0
2010-10-14 10:20:00,71.51,71.61,71.46,71.6,36900.0,56.6935,56.7728,56.6539,56.7649,36900.0
2010-10-14 10:25:00,71.59,71.6,71.5,71.54,24500.0,56.757,56.7649,56.6856,56.7173,24500.0
2010-10-14 10:30:00,71.53,71.6,71.51,71.59,42900.0,56.7094,56.7649,56.6935,56.757,42900.0
2010-10-14 10:35:00,71.57,71.6,71.45,71.46,84000.0,56.7411,56.7649,56.646,56.6539,84000.0
2010-10-14 10:40:00,71.48,71.48,71.36,71.37,38800.0,56.6698,56.6698,56.5746,56.5825,38800.0
2010-10-14 10:45:00,71.38,71.55,71.37,71.5,54000.0,56.5905,56.7253,56.5825,56.6856,54000.0
2010-10-14 10:50:00,71.48,71.55,71.47,71.54,31800.0,56.6698,56.7253,56.6618,56.7173,31800.0
2010-10-14 10:55:00,71.55,71.57,71.5,71.57,25800.0,56.7253,56.7411,56.6856,56.7411,25800.0
2010-10-14 11:00:00,71.56,71.57,71.47,71.52,47200.0,56.7332,56.7411,56.6618,56.7015,47200.0
2010-10-14 11:05:00,71.52,71.52,71.43,71.5,53500.0,56.7015,56.7015,56.6301,56.6856,53500.0
2010-10-14 11:10:00,71.48,71.56,71.47,71.52,30300.0,56.6698,56.7332,56.6618,56.7015,30300.0
2010-10-14 11:15:00,71.54,71.54,71.48,71.5,23000.0,56.7173,56.7173,56.6698,56.6856,23000.0
2010-10-14 11:20:00,71.51,71.54,71.45,71.52,34200.0,56.6935,56.7173,56.646,56.7015,34200.0
2010-10-14 11:25:00,71.5,71.55,71.42,71.55,34000.0,56.6856,56.7253,56.6222,56.7253,34000.0
2010-10-14 11:30:00,71.55,71.56,71.41,71.49,111800.0,56.7253,56.7332,56.6143,56.6777,111800.0
2010-10-14 11:35:00,71.5,71.5,71.4,71.43,20800.0,56.6856,56.6856,56.6063,56.6301,20800.0
2010-10-14 11:40:00,71.42,71.44,71.3,71.3,37400.0,56.6222,56.638,56.5271,56.5271,37400.0
2010-10-14 11:45:00,71.3,71.32,71.18,71.22,48700.0,56.5271,56.5429,56.4319,56.4636,48700.0
2010-10-14 11:50:00,71.23,71.47,71.21,71.46,26300.0,56.4716,56.6618,56.4557,56.6539,26300.0
2010-10-14 11:55:00,71.47,71.48,71.37,71.44,15600.0,56.6618,56.6698,56.5825,56.638,15600.0
2010-10-14 12:00:00,71.44,71.49,71.42,71.46,16400.0,56.638,56.6777,56.6222,56.6539,16400.0
2010-10-14 12:05:00,71.46,71.48,71.42,71.43,12100.0,56.6539,56.6698,56.6222,56.6301,12100.0
2010-10-14 12:10:00,71.42,71.5,71.41,71.45,19500.0,56.6222,56.6856,56.6143,56.646,19500.0
2010-10-14 12:15:00,71.46,71.46,71.31,71.38,22800.0,56.6539,56.6539,56.535,56.5905,22800.0
2010-10-14 12:20:00,71.38,71.38,71.25,71.33,30000.0,56.5905,56.5905,56.4874,56.5508,30000.0
2010-10-14 12:25:00,71.34,71.34,71.18,71.3,24600.0,56.5588,56.5588,56.4319,56.5271,24600.0
2010-10-14 12:30:00,71.3,71.31,71.18,71.3,35900.0,56.5271,56.535,56.4319,56.5271,35900.0
2010-10-14 12:35:00,71.3,71.36,71.27,71.32,64900.0,56.5271,56.5746,56.5033,56.5429,64900.0
2010-10-14 12:40:00,71.32,71.34,71.3,71.32,15800.0,56.5429,56.5588,56.5271,56.5429,15800.0
2010-10-14 12:45:00,71.35,71.36,71.31,71.32,9700.0,56.5667,56.5746,56.535,56.5429,9700.0
2010-10-14 12:50:00,71.33,71.38,71.33,71.35,27400.0,56.5508,56.5905,56.5508,56.5667,27400.0
2010-10-14 12:55:00,71.36,71.43,71.35,71.4,10200.0,56.5746,56.6301,56.5667,56.6063,10200.0
2010-10-14 13:00:00,71.41,71.43,71.32,71.4,40800.0,56.6143,56.6301,56.5429,56.6063,40800.0
2010-10-14 13:05:00,71.4,71.43,71.17,71.25,35300.0,56.6063,56.6301,56.424,56.4874,35300.0
2010-10-14 13:10:00,71.26,71.33,71.25,71.31,16300.0,56.4953,56.5508,56.4874,56.535,16300.0
2010-10-14 13:15:00,71.31,71.31,71.13,71.13,23900.0,56.535,56.535,56.3923,56.3923,23900.0
2010-10-14 13:20:00,71.13,71.16,71.07,71.13,21000.0,56.3923,56.4161,56.3447,56.3923,21000.0
2010-10-14 13:25:00,71.11,71.17,71.09,71.17,23600.0,56.3764,56.424,56.3606,56.424,23600.0
2010-10-14 13:30:00,71.16,71.31,71.16,71.31,27400.0,56.4161,56.535,56.4161,56.535,27400.0
2010-10-14 13:35:00,71.3,71.42,71.27,71.41,26300.0,56.5271,56.6222,56.5033,56.6143,26300.0
2010-10-14 13:40:00,71.42,71.43,71.3,71.31,30000.0,56.6222,56.6301,56.5271,56.535,30000.0
2010-10-14 13:45:00,71.29,71.35,71.28,71.35,16000.0,56.5191,56.5667,56.5112,56.5667,16000.0
2010-10-14 13:50:00,71.36,71.39,71.3,71.39,11500.0,56.5746,56.5984,56.5271,56.5984,11500.0
2010-10-14 13:55:00,71.38,71.39,71.34,71.36,16300.0,56.5905,56.5984,56.5588,56.5746,16300.0
2010-10-14 14:00:00,71.36,71.36,71.17,71.22,34900.0,56.5746,56.5746,56.424,56.4636,34900.0
2010-10-14 14:05:00,71.23,71.25,71.14,71.14,20300.0,56.4716,56.4874,56.4002,56.4002,20300.0
2010-10-14 14:10:00,71.15,71.26,71.15,71.25,37100.0,56.4081,56.4953,56.4081,56.4874,37100.0
2010-10-14 14:15:00,71.27,71.28,71.13,71.26,35900.0,56.5033,56.5112,56.3923,56.4953,35900.0
2010-10-14 14:20:00,71.27,71.28,71.16,71.19,20100.0,56.5033,56.5112,56.4161,56.4398,20100.0
2010-10-14 14:25:00,71.17,71.21,71.12,71.14,16200.0,56.424,56.4557,56.3843,56.4002,16200.0
2010-10-14 14:30:00,71.15,71.18,71.06,71.07,32200.0,56.4081,56.4319,56.3368,56.3447,32200.0
2010-10-14 14:35:00,71.06,71.13,71.0,71.02,34700.0,56.3368,56.3923,56.2892,56.3051,34700.0
2010-10-14 14:40:00,71.01,71.07,70.97,71.02,42400.0,56.2971,56.3447,56.2654,56.3051,42400.0
2010-10-14 14:45:00,71.02,71.03,70.93,70.99,46000.0,56.3051,56.313,56.2337,56.2813,46000.0
2010-10-14 14:50:00,70.99,71.08,70.99,71.06,20000.0,56.2813,56.3526,56.2813,56.3368,20000.0
2010-10-14 14:55:00,71.06,71.06,70.91,70.93,34900.0,56.3368,56.3368,56.2179,56.2337,34900.0
2010-10-14 15:00:00,70.93,70.94,70.85,70.91,48900.0,56.2337,56.2416,56.1703,56.2179,48900.0
2010-10-14 15:05:00,70.93,71.02,70.9,71.02,34600.0,56.2337,56.3051,56.2099,56.3051,34600.0
2010-10-14 15:10:00,71.02,71.11,71.0,71.11,55900.0,56.3051,56.3764,56.2892,56.3764,55900.0
2010-10-14 15:15:00,71.1,71.1,71.01,71.02,41200.0,56.3685,56.3685,56.2971,56.3051,41200.0
2010-10-14 15:20:00,71.02,71.13,71.02,71.08,50100.0,56.3051,56.3923,56.3051,56.3526,50100.0
2010-10-14 15:25:00,71.08,71.13,71.04,71.06,46700.0,56.3526,56.3923,56.3209,56.3368,46700.0
2010-10-14 15:30:00,71.06,71.14,71.06,71.12,69900.0,56.3368,56.4002,56.3368,56.3843,69900.0
2010-10-14 15:35:00,71.12,71.27,71.11,71.22,102700.0,56.3843,56.5033,56.3764,56.4636,102700.0
2010-10-14 15:40:00,71.22,71.24,71.11,71.13,71400.0,56.4636,56.4795,56.3764,56.3923,71400.0
2010-10-14 15:45:00,71.13,71.21,71.12,71.17,76000.0,56.3923,56.4557,56.3843,56.424,76000.0
2010-10-14 15:50:00,71.17,71.24,71.12,71.2,96600.0,56.424,56.4795,56.3843,56.4478,96600.0
2010-10-14 15:55:00,71.2,71.37,71.19,71.34,177600.0,56.4478,56.5825,56.4398,56.5588,177600.0
2010-10-15 09:30:00,71.85,71.9,71.1,71.13,559600.0,56.9631,57.0027,56.3685,56.3923,559600.0
2010-10-15 09:35:00,71.16,71.3,71.0,71.23,86100.0,56.4161,56.5271,56.2892,56.4716,86100.0
2010-10-15 09:40:00,71.18,71.19,70.9,70.98,63100.0,56.4319,56.4398,56.2099,56.2734,63100.0
2010-10-15 09:45:00,70.96,71.14,70.57,70.62,86300.0,56.2575,56.4002,55.9483,55.9879,86300.0
2010-10-15 09:50:00,70.6,70.95,70.59,70.84,62400.0,55.9721,56.2496,55.9642,56.1624,62400.0
2010-10-15 09:55:00,70.79,71.0,70.66,70.79,41900.0,56.1227,56.2892,56.0197,56.1227,41900.0
2010-10-15 10:00:00,70.74,71.01,70.68,70.77,44400.0,56.0831,56.2971,56.0355,56.1069,44400.0
2010-10-15 10:05:00,70.78,70.84,70.65,70.84,66600.0,56.1148,56.1624,56.0117,56.1624,66600.0
2010-10-15 10:10:00,70.84,70.88,70.6,70.72,40500.0,56.1624,56.1941,55.9721,56.0672,40500.0
2010-10-15 10:15:00,70.71,70.74,70.29,70.32,82900.0,56.0593,56.0831,55.7263,55.7501,82900.0
2010-10-15 10:20:00,70.32,70.44,70.1,70.29,88500.0,55.7501,55.8452,55.5757,55.7263,88500.0
2010-10-15 10:25:00,70.34,70.42,70.23,70.28,52000.0,55.766,55.8294,55.6787,55.7184,52000.0
2010-10-15 10:30:00,70.28,70.33,70.07,70.3,159700.0,55.7184,55.758,55.5519,55.7342,159700.0
2010-10-15 10:35:00,70.3,70.31,70.09,70.23,123600.0,55.7342,55.7422,55.5678,55.6787,123600.0
2010-10-15 10:40:00,70.25,70.56,70.25,70.56,48500.0,55.6946,55.9404,55.6946,55.9404,48500.0
2010-10-15 10:45:00,70.56,70.6,70.43,70.43,29100.0,55.9404,55.9721,55.8373,55.8373,29100.0
2010-10-15 10:50:00,70.43,70.48,70.38,70.47,26900.0,55.8373,55.8769,55.7977,55.869,26900.0
2010-10-15 10:55:00,70.49,70.63,70.48,70.53,30200.0,55.8849,55.9959,55.8769,55.9166,30200.0
2010-10-15 11:00:00,70.55,70.64,70.49,70.58,32800.0,55.9324,56.0038,55.8849,55.9562,32800.0
2010-10-15 11:05:00,70.56,70.78,70.56,70.75,35100.0,55.9404,56.1148,55.9404,56.091,35100.0
2010-10-15 11:10:00,70.76,70.85,70.75,70.79,27800.0,56.0989,56.1703,56.091,56.1227,27800.0
2010-10-15 11:15:00,70.8,70.95,70.79,70.83,21700.0,56.1306,56.2496,56.1227,56.1544,21700.0
2010-10-15 11:20:00,70.83,70.87,70.72,70.75,16400.0,56.1544,56.1861,56.0672,56.091,16400.0
2010-10-15 11:25:00,70.74,70.88,70.7,70.86,30000.0,56.0831,56.1941,56.0514,56.1782,30000.0
2010-10-15 11:30:00,70.86,71.0,70.86,70.97,26700.0,56.1782,56.2892,56.1782,56.2654,26700.0
2010-10-15 11:35:00,70.97,71.06,70.88,70.88,37900.0,56.2654,56.3368,56.1941,56.1941,37900.0
2010-10-15 11:40:00,70.9,70.92,70.85,70.88,20400.0,56.2099,56.2258,56.1703,56.1941,20400.0
2010-10-15 11:45:00,70.89,70.89,70.68,70.7,24100.0,56.202,56.202,56.0355,56.0514,24100.0
2010-10-15 11:50:00,70.71,70.73,70.61,70.64,22100.0,56.0593,56.0752,55.98,56.0038,22100.0
2010-10-15 11:55:00,70.64,70.64,70.4,70.4,33000.0,56.0038,56.0038,55.8135,55.8135,33000.0
2010-10-15 12:00:00,70.4,70.5,70.4,70.41,53500.0,55.8135,55.8928,55.8135,55.8215,53500.0
2010-10-15 12:05:00,70.41,70.41,70.25,70.38,33800.0,55.8215,55.8215,55.6946,55.7977,33800.0
2010-10-15 12:10:00,70.34,70.45,70.31,70.38,24900.0,55.766,55.8532,55.7422,55.7977,24900.0
2010-10-15 12:15:00,70.38,70.64,70.37,70.6,16200.0,55.7977,56.0038,55.7897,55.9721,16200.0
2010-10-15 12:20:00,70.59,70.67,70.53,70.53,44300.0,55.9642,56.0276,55.9166,55.9166,44300.0
2010-10-15 12:25:00,70.53,70.55,70.46,70.51,103600.0,55.9166,55.9324,55.8611,55.9007,103600.0
2010-10-15 12:30:00,70.51,70.67,70.5,70.59,65100.0,55.9007,56.0276,55.8928,55.9642,65100.0
2010-10-15 12:35:00,70.6,70.6,70.48,70.5,46100.0,55.9721,55.9721,55.8769,55.8928,46100.0
2010-10-15 12:40:00,70.52,70.53,70.39,70.39,75900.0,55.9087,55.9166,55.8056,55.8056,75900.0
2010-10-15 12:45:00,70.4,70.43,70.34,70.43,33900.0,55.8135,55.8373,55.766,55.8373,33900.0
2010-10-15 12:50:00,70.43,70.48,70.35,70.38,20400.0,55.8373,55.8769,55.7739,55.7977,20400.0
2010-10-15 12:55:00,70.37,70.4,70.27,70.3,19700.0,55.7897,55.8135,55.7105,55.7342,19700.0
2010-10-15 13:00:00,70.31,70.41,70.29,70.36,24400.0,55.7422,55.8215,55.7263,55.7818,24400.0
2010-10-15 13:05:00,70.35,70.5,70.32,70.47,22100.0,55.7739,55.8928,55.7501,55.869,22100.0
2010-10-15 13:10:00,70.46,70.51,70.39,70.41,9100.0,55.8611,55.9007,55.8056,55.8215,9100.0
2010-10-15 13:15:00,70.41,70.43,70.36,70.37,11300.0,55.8215,55.8373,55.7818,55.7897,11300.0
2010-10-15 13:20:00,70.36,70.46,70.36,70.42,15300.0,55.7818,55.8611,55.7818,55.8294,15300.0
2010-10-15 13:25:00,70.42,70.55,70.42,70.5,22600.0,55.8294,55.9324,55.8294,55.8928,22600.0
2010-10-15 13:30:00,70.51,70.56,70.51,70.54,12600.0,55.9007,55.9404,55.9007,55.9245,12600.0
2010-10-15 13:35:00,70.54,70.62,70.54,70.55,19400.0,55.9245,55.9879,55.9245,55.9324,19400.0
2010-10-15 13:40:00,70.55,70.56,70.41,70.46,21300.0,55.9324,55.9404,55.8215,55.8611,21300.0
2010-10-15 13:45:00,70.46,70.46,70.33,70.44,24200.0,55.8611,55.8611,55.758,55.8452,24200.0
2010-10-15 13:50:00,70.4,70.52,70.38,70.38,21900.0,55.8135,55.9087,55.7977,55.7977,21900.0
2010-10-15 13:55:00,70.39,70.44,70.3,70.34,18900.0,55.8056,55.8452,55.7342,55.766,18900.0
2010-10-15 14:00:00,70.34,70.37,70.29,70.29,38000.0,55.766,55.7897,55.7263,55.7263,38000.0
2010-10-15 14:05:00,70.29,70.4,70.29,70.39,37500.0,55.7263,55.8135,55.7263,55.8056,37500.0
2010-10-15 14:10:00,70.38,70.4,70.32,70.4,37800.0,55.7977,55.8135,55.7501,55.8135,37800.0
2010-10-15 14:15:00,70.4,70.41,70.31,70.32,35800.0,55.8135,55.8215,55.7422,55.7501,35800.0
2010-10-15 14:20:00,70.37,70.39,70.28,70.29,33500.0,55.7897,55.8056,55.7184,55.7263,33500.0
2010-10-15 14:25:00,70.28,70.36,70.27,70.34,44300.0,55.7184,55.7818,55.7105,55.766,44300.0
2010-10-15 14:30:00,70.34,70.5,70.34,70.46,69900.0,55.766,55.8928,55.766,55.8611,69900.0
2010-10-15 14:35:00,70.46,70.49,70.42,70.45,53800.0,55.8611,55.8849,55.8294,55.8532,53800.0
2010-10-15 14:40:00,70.45,70.45,70.29,70.32,48500.0,55.8532,55.8532,55.7263,55.7501,48500.0
2010-10-15 14:45:00,70.32,70.37,70.31,70.37,40800.0,55.7501,55.7897,55.7422,55.7897,40800.0
2010-10-15 14:50:00,70.37,70.44,70.35,70.41,33800.0,55.7897,55.8452,55.7739,55.8215,33800.0
2010-10-15 14:55:00,70.41,70.41,70.27,70.29,79800.0,55.8215,55.8215,55.7105,55.7263,79800.0
2010-10-15 15:00:00,70.28,70.31,70.14,70.14,167800.0,55.7184,55.7422,55.6074,55.6074,167800.0
2010-10-15 15:05:00,70.16,70.29,70.16,70.25,69000.0,55.6233,55.7263,55.6233,55.6946,69000.0
2010-10-15 15:10:00,70.25,70.25,70.17,70.17,93000.0,55.6946,55.6946,55.6312,55.6312,93000.0
2010-10-15 15:15:00,70.18,70.24,70.12,70.13,106600.0,55.6391,55.6867,55.5915,55.5995,106600.0
2010-10-15 15:20:00,70.14,70.19,70.12,70.12,85300.0,55.6074,55.647,55.5915,55.5915,85300.0
2010-10-15 15:25:00,70.13,70.17,70.08,70.11,82200.0,55.5995,55.6312,55.5598,55.5836,82200.0
2010-10-15 15:30:00,70.11,70.18,70.05,70.14,119900.0,55.5836,55.6391,55.536,55.6074,119900.0
2010-10-15 15:35:00,70.14,70.21,70.08,70.2,105400.0,55.6074,55.6629,55.5598,55.655,105400.0
2010-10-15 15:40:00,70.21,70.24,70.18,70.19,94200.0,55.6629,55.6867,55.6391,55.647,94200.0
2010-10-15 15:45:00,70.2,70.32,70.2,70.31,214800.0,55.655,55.7501,55.655,55.7422,214800.0
2010-10-15 15:50:00,70.32,70.34,70.18,70.26,229200.0,55.7501,55.766,55.6391,55.7025,229200.0
2010-10-15 15:55:00,70.26,70.28,70.08,70.1,531100.0,55.7025,55.7184,55.5598,55.5757,531100.0
2010-10-18 09:30:00,70.19,70.6,70.14,70.32,153600.0,55.647,55.9721,55.6074,55.7501,153600.0
2010-10-18 09:35:00,70.34,70.44,70.16,70.32,78400.0,55.766,55.8452,55.6233,55.7501,78400.0
2010-10-18 09:40:00,70.36,70.37,70.13,70.15,73900.0,55.7818,55.7897,55.5995,55.6153,73900.0
2010-10-18 09:45:00,70.16,70.55,70.16,70.5,74000.0,55.6233,55.9324,55.6233,55.8928,74000.0
2010-10-18 09:50:00,70.52,70.66,70.38,70.56,99500.0,55.9087,56.0197,55.7977,55.9404,99500.0
2010-10-18 09:55:00,70.6,70.71,70.55,70.62,66400.0,55.9721,56.0593,55.9324,55.9879,66400.0
2010-10-18 10:00:00,70.62,70.73,70.46,70.5,80100.0,55.9879,56.0752,55.8611,55.8928,80100.0
2010-10-18 10:05:00,70.49,70.77,70.49,70.75,58600.0,55.8849,56.1069,55.8849,56.091,58600.0
2010-10-18 10:10:00,70.76,71.05,70.75,70.97,88500.0,56.0989,56.3288,56.091,56.2654,88500.0
2010-10-18 10:15:00,70.97,71.03,70.83,70.86,102300.0,56.2654,56.313,56.1544,56.1782,102300.0
2010-10-18 10:20:00,70.88,70.9,70.82,70.85,32400.0,56.1941,56.2099,56.1465,56.1703,32400.0
2010-10-18 10:25:00,70.85,70.89,70.72,70.84,34700.0,56.1703,56.202,56.0672,56.1624,34700.0
2010-10-18 10:30:00,70.86,70.88,70.8,70.82,37100.0,56.1782,56.1941,56.1306,56.1465,37100.0
2010-10-18 10:35:00,70.82,70.88,70.73,70.88,38400.0,56.1465,56.1941,56.0752,56.1941,38400.0
2010-10-18 10:40:00,70.88,70.88,70.79,70.81,37500.0,56.1941,56.1941,56.1227,56.1386,37500.0
2010-10-18 10:45:00,70.81,70.9,70.75,70.89,50800.0,56.1386,56.2099,56.091,56.202,50800.0
2010-10-18 10:50:00,70.88,70.92,70.86,70.88,57300.0,56.1941,56.2258,56.1782,56.1941,57300.0
2010-10-18 10:55:00,70.88,70.91,70.84,70.88,39500.0,56.1941,56.2179,56.1624,56.1941,39500.0
2010-10-18 11:00:00,70.89,70.9,70.75,70.76,29500.0,56.202,56.2099,56.091,56.0989,29500.0
2010-10-18 11:05:00,70.77,70.77,70.55,70.62,45800.0,56.1069,56.1069,55.9324,55.9879,45800.0
2010-10-18 11:10:00,70.63,70.63,70.47,70.6,36800.0,55.9959,55.9959,55.869,55.9721,36800.0
2010-10-18 11:15:00,70.6,70.62,70.49,70.51,24800.0,55.9721,55.9879,55.8849,55.9007,24800.0
2010-10-18 11:20:00,70.52,70.6,70.52,70.58,23400.0,55.9087,55.9721,55.9087,55.9562,23400.0
2010-10-18 11:25:00,70.59,70.63,70.56,70.63,30000.0,55.9642,55.9959,55.9404,55.9959,30000.0
2010-10-18 11:30:00,70.62,70.68,70.59,70.6,27800.0,55.9879,56.0355,55.9642,55.9721,27800.0
2010-10-18 11:35:00,70.59,70.6,70.48,70.52,35000.0,55.9642,55.9721,55.8769,55.9087,35000.0
2010-10-18 11:40:00,70.52,70.54,70.45,70.48,29700.0,55.9087,55.9245,55.8532,55.8769,29700.0
2010-10-18 11:45:00,70.48,70.58,70.48,70.58,11600.0,55.8769,55.9562,55.8769,55.9562,11600.0
2010-10-18 11:50:00,70.58,70.61,70.5,70.5,23800.0,55.9562,55.98,55.8928,55.8928,23800.0
2010-10-18 11:55:00,70.52,70.59,70.49,70.59,16500.0,55.9087,55.9642,55.8849,55.9642,16500.0
2010-10-18 12:00:00,70.59,70.63,70.55,70.57,36800.0,55.9642,55.9959,55.9324,55.9483,36800.0
2010-10-18 12:05:00,70.57,70.64,70.54,70.61,56000.0,55.9483,56.0038,55.9245,55.98,56000.0
2010-10-18 12:10:00,70.62,70.64,70.6,70.64,22100.0,55.9879,56.0038,55.9721,56.0038,22100.0
2010-10-18 12:15:00,70.64,70.66,70.61,70.63,15600.0,56.0038,56.0197,55.98,55.9959,15600.0
2010-10-18 12:20:00,70.63,70.64,70.55,70.56,9300.0,55.9959,56.0038,55.9324,55.9404,9300.0
2010-10-18 12:25:00,70.55,70.56,70.5,70.51,16900.0,55.9324,55.9404,55.8928,55.9007,16900.0
2010-10-18 12:30:00,70.51,70.51,70.46,70.5,20100.0,55.9007,55.9007,55.8611,55.8928,20100.0
2010-10-18 12:35:00,70.5,70.5,70.44,70.48,14100.0,55.8928,55.8928,55.8452,55.8769,14100.0
2010-10-18 12:40:00,70.48,70.49,70.47,70.49,16300.0,55.8769,55.8849,55.869,55.8849,16300.0
2010-10-18 12:45:00,70.48,70.49,70.46,70.48,10800.0,55.8769,55.8849,55.8611,55.8769,10800.0
2010-10-18 12:50:00,70.48,70.5,70.38,70.38,18500.0,55.8769,55.8928,55.7977,55.7977,18500.0
2010-10-18 12:55:00,70.39,70.41,70.37,70.37,18400.0,55.8056,55.8215,55.7897,55.7897,18400.0
2010-10-18 13:00:00,70.38,70.44,70.38,70.4,24900.0,55.7977,55.8452,55.7977,55.8135,24900.0
2010-10-18 13:05:00,70.41,70.45,70.36,70.45,27200.0,55.8215,55.8532,55.7818,55.8532,27200.0
2010-10-18 13:10:00,70.46,70.47,70.37,70.39,17500.0,55.8611,55.869,55.7897,55.8056,17500.0
2010-10-18 13:15:00,70.4,70.42,70.35,70.36,28400.0,55.8135,55.8294,55.7739,55.7818,28400.0
2010-10-18 13:20:00,70.35,70.36,70.29,70.31,29000.0,55.7739,55.7818,55.7263,55.7422,29000.0
2010-10-18 13:25:00,70.31,70.37,70.31,70.34,22100.0,55.7422,55.7897,55.7422,55.766,22100.0
2010-10-18 13:30:00,70.34,70.37,70.27,70.37,44800.0,55.766,55.7897,55.7105,55.7897,44800.0
2010-10-18 13:35:00,70.37,70.39,70.35,70.39,23700.0,55.7897,55.8056,55.7739,55.8056,23700.0
2010-10-18 13:40:00,70.38,70.4,70.34,70.37,26000.0,55.7977,55.8135,55.766,55.7897,26000.0
2010-10-18 13:45:00,70.37,70.39,70.28,70.31,19500.0,55.7897,55.8056,55.7184,55.7422,19500.0
2010-10-18 13:50:00,70.31,70.32,70.21,70.23,27500.0,55.7422,55.7501,55.6629,55.6787,27500.0
2010-10-18 13:55:00,70.22,70.24,70.17,70.18,27700.0,55.6708,55.6867,55.6312,55.6391,27700.0
2010-10-18 14:00:00,70.19,70.25,70.18,70.23,48000.0,55.647,55.6946,55.6391,55.6787,48000.0
2010-10-18 14:05:00,70.23,70.24,70.18,70.22,39500.0,55.6787,55.6867,55.6391,55.6708,39500.0
2010-10-18 14:10:00,70.22,70.24,70.17,70.18,36400.0,55.6708,55.6867,55.6312,55.6391,36400.0
2010-10-18 14:15:00,70.18,70.27,70.18,70.25,38400.0,55.6391,55.7105,55.6391,55.6946,38400.0
2010-10-18 14:20:00,70.24,70.31,70.21,70.26,31500.0,55.6867,55.7422,55.6629,55.7025,31500.0
2010-10-18 14:25:00,70.25,70.36,70.25,70.36,36300.0,55.6946,55.7818,55.6946,55.7818,36300.0
2010-10-18 14:30:00,70.35,70.4,70.32,70.4,33100.0,55.7739,55.8135,55.7501,55.8135,33100.0
2010-10-18 14:35:00,70.4,70.43,70.35,70.36,22800.0,55.8135,55.8373,55.7739,55.7818,22800.0
2010-10-18 14:40:00,70.35,70.42,70.31,70.33,21700.0,55.7739,55.8294,55.7422,55.758,21700.0
2010-10-18 14:45:00,70.33,70.37,70.32,70.36,32700.0,55.758,55.7897,55.7501,55.7818,32700.0
2010-10-18 14:50:00,70.35,70.36,70.25,70.25,30000.0,55.7739,55.7818,55.6946,55.6946,30000.0
2010-10-18 14:55:00,70.24,70.33,70.24,70.32,43000.0,55.6867,55.758,55.6867,55.7501,43000.0
2010-10-18 15:00:00,70.33,70.38,70.33,70.35,38400.0,55.758,55.7977,55.758,55.7739,38400.0
2010-10-18 15:05:00,70.34,70.45,70.32,70.42,140000.0,55.766,55.8532,55.7501,55.8294,140000.0
2010-10-18 15:10:00,70.42,70.45,70.28,70.31,130500.0,55.8294,55.8532,55.7184,55.7422,130500.0
2010-10-18 15:15:00,70.3,70.32,70.25,70.25,51500.0,55.7342,55.7501,55.6946,55.6946,51500.0
2010-10-18 15:20:00,70.25,70.26,70.14,70.2,141600.0,55.6946,55.7025,55.6074,55.655,141600.0
2010-10-18 15:25:00,70.19,70.27,70.16,70.19,66500.0,55.647,55.7105,55.6233,55.647,66500.0
2010-10-18 15:30:00,70.2,70.21,70.17,70.21,83800.0,55.655,55.6629,55.6312,55.6629,83800.0
2010-10-18 15:35:00,70.21,70.33,70.18,70.32,131000.0,55.6629,55.758,55.6391,55.7501,131000.0
2010-10-18 15:40:00,70.32,70.35,70.31,70.31,81300.0,55.7501,55.7739,55.7422,55.7422,81300.0
2010-10-18 15:45:00,70.32,70.32,70.23,70.27,126200.0,55.7501,55.7501,55.6787,55.7105,126200.0
2010-10-18 15:50:00,70.26,70.26,70.08,70.16,151300.0,55.7025,55.7025,55.5598,55.6233,151300.0
2010-10-18 15:55:00,70.15,70.22,70.03,70.21,300800.0,55.6153,55.6708,55.5202,55.6629,300800.0
2010-10-19 09:30:00,69.65,69.65,69.07,69.42,135900.0,55.2189,55.2189,54.7591,55.0366,135900.0
2010-10-19 09:35:00,69.48,69.62,68.35,69.47,89900.0,55.0841,55.1951,54.1883,55.0762,89900.0
2010-10-19 09:40:00,69.47,69.76,69.38,69.67,81400.0,55.0762,55.3061,55.0049,55.2348,81400.0
2010-10-19 09:45:00,69.65,69.78,69.54,69.58,43200.0,55.2189,55.322,55.1317,55.1634,43200.0
2010-10-19 09:50:00,69.59,69.65,69.01,69.02,105000.0,55.1714,55.2189,54.7115,54.7195,105000.0
2010-10-19 09:55:00,69.02,69.38,69.02,69.31,54900.0,54.7195,55.0049,54.7195,54.9494,54900.0
2010-10-19 10:00:00,69.3,69.4,69.2,69.33,75400.0,54.9414,55.0207,54.8622,54.9652,75400.0
2010-10-19 10:05:00,69.33,69.49,69.27,69.46,62200.0,54.9652,55.0921,54.9177,55.0683,62200.0
2010-10-19 10:10:00,69.48,69.64,69.47,69.56,44500.0,55.0841,55.211,55.0762,55.1476,44500.0
2010-10-19 10:15:00,69.55,69.87,69.55,69.74,67100.0,55.1396,55.3933,55.1396,55.2903,67100.0
2010-10-19 10:20:00,69.74,69.76,69.63,69.68,37400.0,55.2903,55.3061,55.2031,55.2427,37400.0
2010-10-19 10:25:00,69.69,69.8,69.66,69.71,55300.0,55.2506,55.3378,55.2268,55.2665,55300.0
2010-10-19 10:30:00,69.69,69.8,69.61,69.66,39900.0,55.2506,55.3378,55.1872,55.2268,39900.0
2010-10-19 10:35:00,69.66,69.67,69.34,69.35,37200.0,55.2268,55.2348,54.9732,54.9811,37200.0
2010-10-19 10:40:00,69.38,69.45,69.3,69.35,34900.0,55.0049,55.0604,54.9414,54.9811,34900.0
2010-10-19 10:45:00,69.35,69.54,69.32,69.51,35600.0,54.9811,55.1317,54.9573,55.1079,35600.0
2010-10-19 10:50:00,69.49,69.63,69.4,69.41,48100.0,55.0921,55.2031,55.0207,55.0286,48100.0
2010-10-19 10:55:00,69.43,69.6,69.42,69.51,38400.0,55.0445,55.1793,55.0366,55.1079,38400.0
2010-10-19 11:00:00,69.51,69.57,69.44,69.56,27000.0,55.1079,55.1555,55.0524,55.1476,27000.0
2010-10-19 11:05:00,69.56,69.57,69.41,69.46,21800.0,55.1476,55.1555,55.0286,55.0683,21800.0
2010-10-19 11:10:00,69.46,69.6,69.46,69.5,18100.0,55.0683,55.1793,55.0683,55.1,18100.0
2010-10-19 11:15:00,69.54,69.64,69.53,69.55,40200.0,55.1317,55.211,55.1238,55.1396,40200.0
2010-10-19 11:20:00,69.55,69.55,69.31,69.45,37900.0,55.1396,55.1396,54.9494,55.0604,37900.0
2010-10-19 11:25:00,69.46,69.58,69.45,69.49,18100.0,55.0683,55.1634,55.0604,55.0921,18100.0
2010-10-19 11:30:00,69.49,69.6,69.48,69.49,32600.0,55.0921,55.1793,55.0841,55.0921,32600.0
2010-10-19 11:35:00,69.52,69.66,69.44,69.61,14100.0,55.1159,55.2268,55.0524,55.1872,14100.0
2010-10-19 11:40:00,69.61,69.63,69.48,69.6,20200.0,55.1872,55.2031,55.0841,55.1793,20200.0
2010-10-19 11:45:00,69.6,69.78,69.59,69.77,34100.0,55.1793,55.322,55.1714,55.3141,34100.0
2010-10-19 11:50:00,69.77,69.77,69.65,69.65,14900.0,55.3141,55.3141,55.2189,55.2189,14900.0
2010-10-19 11:55:00,69.66,69.77,69.66,69.73,11300.0,55.2268,55.3141,55.2268,55.2823,11300.0
2010-10-19 12:00:00,69.72,69.85,69.71,69.84,34400.0,55.2744,55.3775,55.2665,55.3696,34400.0
2010-10-19 12:05:00,69.84,69.87,69.8,69.83,29100.0,55.3696,55.3933,55.3378,55.3616,29100.0
2010-10-19 12:10:00,69.82,69.91,69.82,69.88,23700.0,55.3537,55.4251,55.3537,55.4013,23700.0
2010-10-19 12:15:00,69.86,69.96,69.85,69.94,23400.0,55.3854,55.4647,55.3775,55.4488,23400.0
2010-10-19 12:20:00,69.91,69.96,69.89,69.93,38600.0,55.4251,55.4647,55.4092,55.4409,38600.0
2010-10-19 12:25:00,69.93,69.93,69.83,69.87,8400.0,55.4409,55.4409,55.3616,55.3933,8400.0
2010-10-19 12:30:00,69.85,69.88,69.79,69.79,16500.0,55.3775,55.4013,55.3299,55.3299,16500.0
2010-10-19 12:35:00,69.79,69.79,69.7,69.72,27100.0,55.3299,55.3299,55.2586,55.2744,27100.0
2010-10-19 12:40:00,69.73,69.8,69.68,69.78,42600.0,55.2823,55.3378,55.2427,55.322,42600.0
2010-10-19 12:45:00,69.76,69.77,69.62,69.69,21400.0,55.3061,55.3141,55.1951,55.2506,21400.0
2010-10-19 12:50:00,69.69,69.74,69.56,69.65,24400.0,55.2506,55.2903,55.1476,55.2189,24400.0
2010-10-19 12:55:00,69.65,69.77,69.64,69.76,15600.0,55.2189,55.3141,55.211,55.3061,15600.0
2010-10-19 13:00:00,69.76,69.76,69.67,69.75,17000.0,55.3061,55.3061,55.2348,55.2982,17000.0
2010-10-19 13:05:00,69.75,69.75,69.66,69.68,9800.0,55.2982,55.2982,55.2268,55.2427,9800.0
2010-10-19 13:10:00,69.68,69.7,69.52,69.57,17800.0,55.2427,55.2586,55.1159,55.1555,17800.0
2010-10-19 13:15:00,69.56,69.57,69.45,69.53,18200.0,55.1476,55.1555,55.0604,55.1238,18200.0
2010-10-19 13:20:00,69.53,69.63,69.51,69.53,18400.0,55.1238,55.2031,55.1079,55.1238,18400.0
2010-10-19 13:25:00,69.52,69.57,69.31,69.32,44500.0,55.1159,55.1555,54.9494,54.9573,44500.0
2010-10-19 13:30:00,69.34,69.41,69.33,69.34,18600.0,54.9732,55.0286,54.9652,54.9732,18600.0
2010-10-19 13:35:00,69.34,69.45,69.32,69.44,28200.0,54.9732,55.0604,54.9573,55.0524,28200.0
2010-10-19 13:40:00,69.44,69.48,69.39,69.45,17700.0,55.0524,55.0841,55.0128,55.0604,17700.0
2010-10-19 13:45:00,69.45,69.45,69.3,69.42,33600.0,55.0604,55.0604,54.9414,55.0366,33600.0
2010-10-19 13:50:00,69.4,69.41,69.25,69.26,44800.0,55.0207,55.0286,54.9018,54.9097,44800.0
2010-10-19 13:55:00,69.27,69.28,69.19,69.26,42600.0,54.9177,54.9256,54.8542,54.9097,42600.0
2010-10-19 14:00:00,69.27,69.27,68.8,68.88,130400.0,54.9177,54.9177,54.545,54.6085,130400.0
2010-10-19 14:05:00,68.9,69.0,68.84,68.9,47100.0,54.6243,54.7036,54.5767,54.6243,47100.0
2010-10-19 14:10:00,68.9,69.03,68.84,68.97,42900.0,54.6243,54.7274,54.5767,54.6798,42900.0
2010-10-19 14:15:00,68.96,69.03,68.88,68.92,44100.0,54.6719,54.7274,54.6085,54.6402,44100.0
2010-10-19 14:20:00,68.92,69.01,68.82,68.85,28100.0,54.6402,54.7115,54.5609,54.5847,28100.0
2010-10-19 14:25:00,68.85,69.01,68.75,68.94,41500.0,54.5847,54.7115,54.5054,54.656,41500.0
2010-10-19 14:30:00,68.94,69.15,68.88,69.12,43200.0,54.656,54.8225,54.6085,54.7987,43200.0
2010-10-19 14:35:00,69.11,69.14,68.96,69.0,36700.0,54.7908,54.8146,54.6719,54.7036,36700.0
2010-10-19 14:40:00,68.99,69.21,68.99,69.14,47700.0,54.6957,54.8701,54.6957,54.8146,47700.0
2010-10-19 14:45:00,69.14,69.21,69.1,69.16,33400.0,54.8146,54.8701,54.7829,54.8304,33400.0
2010-10-19 14:50:00,69.17,69.27,69.14,69.19,54900.0,54.8384,54.9177,54.8146,54.8542,54900.0
2010-10-19 14:55:00,69.18,69.21,69.11,69.16,40700.0,54.8463,54.8701,54.7908,54.8304,40700.0
2010-10-19 15:00:00,69.15,69.2,69.03,69.1,59600.0,54.8225,54.8622,54.7274,54.7829,59600.0
2010-10-19 15:05:00,69.09,69.1,68.96,68.96,59700.0,54.7749,54.7829,54.6719,54.6719,59700.0
2010-10-19 15:10:00,68.96,69.05,68.85,68.92,77100.0,54.6719,54.7432,54.5847,54.6402,77100.0
2010-10-19 15:15:00,68.93,69.03,68.89,68.92,150300.0,54.6481,54.7274,54.6164,54.6402,150300.0
2010-10-19 15:20:00,68.91,68.97,68.86,68.92,57600.0,54.6322,54.6798,54.5926,54.6402,57600.0
2010-10-19 15:25:00,68.91,68.96,68.71,68.71,113200.0,54.6322,54.6719,54.4737,54.4737,113200.0
2010-10-19 15:30:00,68.73,68.78,68.63,68.74,132100.0,54.4895,54.5292,54.4103,54.4975,132100.0
2010-10-19 15:35:00,68.74,68.94,68.74,68.9,90800.0,54.4975,54.656,54.4975,54.6243,90800.0
2010-10-19 15:40:00,68.91,68.94,68.83,68.92,92800.0,54.6322,54.656,54.5688,54.6402,92800.0
2010-10-19 15:45:00,68.92,69.0,68.84,68.91,146700.0,54.6402,54.7036,54.5767,54.6322,146700.0
2010-10-19 15:50:00,68.9,68.99,68.84,68.97,135200.0,54.6243,54.6957,54.5767,54.6798,135200.0
2010-10-19 15:55:00,68.96,69.15,68.96,69.11,261300.0,54.6719,54.8225,54.6719,54.7908,261300.0
2010-10-20 09:30:00,70.0,70.16,69.57,69.99,322900.0,55.4964,55.6233,55.1555,55.4885,322900.0
2010-10-20 09:35:00,70.03,70.14,69.88,70.01,198100.0,55.5202,55.6074,55.4013,55.5043,198100.0
2010-10-20 09:40:00,70.01,70.29,69.95,70.16,182700.0,55.5043,55.7263,55.4568,55.6233,182700.0
2010-10-20 09:45:00,70.17,70.54,70.16,70.38,141600.0,55.6312,55.9245,55.6233,55.7977,141600.0
2010-10-20 09:50:00,70.38,70.53,70.27,70.5,243600.0,55.7977,55.9166,55.7105,55.8928,243600.0
2010-10-20 09:55:00,70.49,70.7,70.47,70.53,215300.0,55.8849,56.0514,55.869,55.9166,215300.0
2010-10-20 10:00:00,70.53,70.84,70.47,70.84,176300.0,55.9166,56.1624,55.869,56.1624,176300.0
2010-10-20 10:05:00,70.82,70.94,70.65,70.74,180700.0,56.1465,56.2416,56.0117,56.0831,180700.0
2010-10-20 10:10:00,70.75,70.77,70.47,70.52,195300.0,56.091,56.1069,55.869,55.9087,195300.0
2010-10-20 10:15:00,70.52,70.6,69.97,70.29,220200.0,55.9087,55.9721,55.4726,55.7263,220200.0
2010-10-20 10:20:00,70.3,70.41,70.24,70.41,124500.0,55.7342,55.8215,55.6867,55.8215,124500.0
2010-10-20 10:25:00,70.42,70.47,70.34,70.4,79400.0,55.8294,55.869,55.766,55.8135,79400.0
2010-10-20 10:30:00,70.4,70.51,70.33,70.5,101200.0,55.8135,55.9007,55.758,55.8928,101200.0
2010-10-20 10:35:00,70.51,70.54,70.4,70.44,43100.0,55.9007,55.9245,55.8135,55.8452,43100.0
2010-10-20 10:40:00,70.45,70.63,70.44,70.52,68300.0,55.8532,55.9959,55.8452,55.9087,68300.0
2010-10-20 10:45:00,70.55,70.67,70.55,70.66,77600.0,55.9324,56.0276,55.9324,56.0197,77600.0
2010-10-20 10:50:00,70.66,70.67,70.5,70.56,71000.0,56.0197,56.0276,55.8928,55.9404,71000.0
2010-10-20 10:55:00,70.57,70.66,70.57,70.66,51500.0,55.9483,56.0197,55.9483,56.0197,51500.0
2010-10-20 11:00:00,70.65,70.69,70.62,70.63,70500.0,56.0117,56.0434,55.9879,55.9959,70500.0
2010-10-20 11:05:00,70.65,70.69,70.62,70.68,65000.0,56.0117,56.0434,55.9879,56.0355,65000.0
2010-10-20 11:10:00,70.7,70.73,70.64,70.68,27100.0,56.0514,56.0752,56.0038,56.0355,27100.0
2010-10-20 11:15:00,70.69,70.71,70.61,70.63,71500.0,56.0434,56.0593,55.98,55.9959,71500.0
2010-10-20 11:20:00,70.63,70.68,70.53,70.54,58100.0,55.9959,56.0355,55.9166,55.9245,58100.0
2010-10-20 11:25:00,70.54,70.7,70.5,70.7,46500.0,55.9245,56.0514,55.8928,56.0514,46500.0
2010-10-20 11:30:00,70.7,70.8,70.64,70.67,121000.0,56.0514,56.1306,56.0038,56.0276,121000.0
2010-10-20 11:35:00,70.68,70.8,70.67,70.72,75700.0,56.0355,56.1306,56.0276,56.0672,75700.0
2010-10-20 11:40:00,70.71,70.72,70.64,70.67,84600.0,56.0593,56.0672,56.0038,56.0276,84600.0
2010-10-20 11:45:00,70.67,70.7,70.65,70.66,57200.0,56.0276,56.0514,56.0117,56.0197,57200.0
2010-10-20 11:50:00,70.67,70.7,70.63,70.66,73300.0,56.0276,56.0514,55.9959,56.0197,73300.0
2010-10-20 11:55:00,70.66,70.7,70.65,70.65,47300.0,56.0197,56.0514,56.0117,56.0117,47300.0
2010-10-20 12:00:00,70.65,70.73,70.63,70.7,68300.0,56.0117,56.0752,55.9959,56.0514,68300.0
2010-10-20 12:05:00,70.7,70.77,70.68,70.72,56700.0,56.0514,56.1069,56.0355,56.0672,56700.0
2010-10-20 12:10:00,70.71,70.74,70.66,70.67,52700.0,56.0593,56.0831,56.0197,56.0276,52700.0
2010-10-20 12:15:00,70.66,70.75,70.66,70.74,72400.0,56.0197,56.091,56.0197,56.0831,72400.0
2010-10-20 12:20:00,70.71,70.74,70.64,70.66,42600.0,56.0593,56.0831,56.0038,56.0197,42600.0
2010-10-20 12:25:00,70.65,70.7,70.63,70.69,30600.0,56.0117,56.0514,55.9959,56.0434,30600.0
2010-10-20 12:30:00,70.7,70.74,70.66,70.7,68000.0,56.0514,56.0831,56.0197,56.0514,68000.0
2010-10-20 12:35:00,70.69,70.72,70.68,70.7,38300.0,56.0434,56.0672,56.0355,56.0514,38300.0
2010-10-20 12:40:00,70.69,70.72,70.65,70.67,41700.0,56.0434,56.0672,56.0117,56.0276,41700.0
2010-10-20 12:45:00,70.66,70.7,70.64,70.67,50100.0,56.0197,56.0514,56.0038,56.0276,50100.0
2010-10-20 12:50:00,70.68,70.75,70.66,70.74,39600.0,56.0355,56.091,56.0197,56.0831,39600.0
2010-10-20 12:55:00,70.73,70.75,70.69,70.74,12400.0,56.0752,56.091,56.0434,56.0831,12400.0
2010-10-20 13:00:00,70.73,70.9,70.7,70.9,78000.0,56.0752,56.2099,56.0514,56.2099,78000.0
2010-10-20 13:05:00,70.9,71.02,70.89,71.01,66000.0,56.2099,56.3051,56.202,56.2971,66000.0
2010-10-20 13:10:00,71.01,71.11,70.99,71.06,65500.0,56.2971,56.3764,56.2813,56.3368,65500.0
2010-10-20 13:15:00,71.07,71.13,71.05,71.09,47100.0,56.3447,56.3923,56.3288,56.3606,47100.0
2010-10-20 13:20:00,71.09,71.37,71.05,71.24,115700.0,56.3606,56.5825,56.3288,56.4795,115700.0
2010-10-20 13:25:00,71.26,71.3,71.21,71.28,117300.0,56.4953,56.5271,56.4557,56.5112,117300.0
2010-10-20 13:30:00,71.26,71.33,71.26,71.32,60500.0,56.4953,56.5508,56.4953,56.5429,60500.0
2010-10-20 13:35:00,71.32,71.33,71.19,71.19,49400.0,56.5429,56.5508,56.4398,56.4398,49400.0
2010-10-20 13:40:00,71.21,71.22,71.11,71.14,20800.0,56.4557,56.4636,56.3764,56.4002,20800.0
2010-10-20 13:45:00,71.15,71.3,71.11,71.22,89700.0,56.4081,56.5271,56.3764,56.4636,89700.0
2010-10-20 13:50:00,71.2,71.27,71.18,71.2,71700.0,56.4478,56.5033,56.4319,56.4478,71700.0
2010-10-20 13:55:00,71.21,71.23,71.17,71.22,32600.0,56.4557,56.4716,56.424,56.4636,32600.0
2010-10-20 14:00:00,71.23,71.29,71.07,71.07,86900.0,56.4716,56.5191,56.3447,56.3447,86900.0
2010-10-20 14:05:00,71.06,71.27,71.06,71.16,38300.0,56.3368,56.5033,56.3368,56.4161,38300.0
2010-10-20 14:10:00,71.14,71.25,71.14,71.23,37300.0,56.4002,56.4874,56.4002,56.4716,37300.0
2010-10-20 14:15:00,71.22,71.31,71.22,71.29,78600.0,56.4636,56.535,56.4636,56.5191,78600.0
2010-10-20 14:20:00,71.29,71.32,71.22,71.32,36900.0,56.5191,56.5429,56.4636,56.5429,36900.0
2010-10-20 14:25:00,71.31,71.34,71.25,71.34,48200.0,56.535,56.5588,56.4874,56.5588,48200.0
2010-10-20 14:30:00,71.34,71.72,71.33,71.7,144000.0,56.5588,56.86,56.5508,56.8442,144000.0
2010-10-20 14:35:00,71.68,71.77,71.61,71.66,57800.0,56.8283,56.8997,56.7728,56.8125,57800.0
2010-10-20 14:40:00,71.66,71.73,71.63,71.69,55200.0,56.8125,56.868,56.7887,56.8362,55200.0
2010-10-20 14:45:00,71.69,71.78,71.62,71.78,109900.0,56.8362,56.9076,56.7807,56.9076,109900.0
2010-10-20 14:50:00,71.78,71.79,71.67,71.76,91400.0,56.9076,56.9155,56.8204,56.8917,91400.0
2010-10-20 14:55:00,71.76,71.91,71.74,71.88,112700.0,56.8917,57.0107,56.8759,56.9869,112700.0
2010-10-20 15:00:00,71.88,71.94,71.65,71.68,137000.0,56.9869,57.0344,56.8045,56.8283,137000.0
2010-10-20 15:05:00,71.65,71.76,71.61,71.74,67100.0,56.8045,56.8917,56.7728,56.8759,67100.0
2010-10-20 15:10:00,71.74,71.76,71.6,71.64,67300.0,56.8759,56.8917,56.7649,56.7966,67300.0
2010-10-20 15:15:00,71.64,71.74,71.6,71.71,63900.0,56.7966,56.8759,56.7649,56.8521,63900.0
2010-10-20 15:20:00,71.7,71.72,71.61,71.62,108600.0,56.8442,56.86,56.7728,56.7807,108600.0
2010-10-20 15:25:00,71.63,71.65,71.56,71.57,140900.0,56.7887,56.8045,56.7332,56.7411,140900.0
2010-10-20 15:30:00,71.57,71.58,71.37,71.41,114300.0,56.7411,56.749,56.5825,56.6143,114300.0
2010-10-20 15:35:00,71.41,71.41,71.1,71.29,171000.0,56.6143,56.6143,56.3685,56.5191,171000.0
2010-10-20 15:40:00,71.28,71.39,71.21,71.34,147900.0,56.5112,56.5984,56.4557,56.5588,147900.0
2010-10-20 15:45:00,71.34,71.62,71.33,71.61,196700.0,56.5588,56.7807,56.5508,56.7728,196700.0
2010-10-20 15:50:00,71.6,71.62,71.25,71.27,256800.0,56.7649,56.7807,56.4874,56.5033,256800.0
2010-10-20 15:55:00,71.26,71.47,71.22,71.35,388100.0,56.4953,56.6618,56.4636,56.5667,388100.0
2010-10-21 09:30:00,71.61,71.74,71.0,71.19,114000.0,56.7728,56.8759,56.2892,56.4398,114000.0
2010-10-21 09:35:00,71.17,71.75,71.09,71.63,78800.0,56.424,56.8838,56.3606,56.7887,78800.0
2010-10-21 09:40:00,71.66,71.7,71.34,71.57,63400.0,56.8125,56.8442,56.5588,56.7411,63400.0
2010-10-21 09:45:00,71.6,71.64,71.33,71.49,35300.0,56.7649,56.7966,56.5508,56.6777,35300.0
2010-10-21 09:50:00,71.49,71.49,71.38,71.38,36400.0,56.6777,56.6777,56.5905,56.5905,36400.0
2010-10-21 09:55:00,71.38,71.7,71.38,71.68,27400.0,56.5905,56.8442,56.5905,56.8283,27400.0
2010-10-21 10:00:00,71.67,71.67,71.39,71.54,56100.0,56.8204,56.8204,56.5984,56.7173,56100.0
2010-10-21 10:05:00,71.53,71.88,71.52,71.83,98100.0,56.7094,56.9869,56.7015,56.9472,98100.0
2010-10-21 10:10:00,71.82,71.83,71.66,71.74,114600.0,56.9393,56.9472,56.8125,56.8759,114600.0
2010-10-21 10:15:00,71.73,71.73,71.59,71.67,70200.0,56.868,56.868,56.757,56.8204,70200.0
2010-10-21 10:20:00,71.67,71.75,71.62,71.7,70100.0,56.8204,56.8838,56.7807,56.8442,70100.0
2010-10-21 10:25:00,71.71,71.79,71.61,71.63,92700.0,56.8521,56.9155,56.7728,56.7887,92700.0
2010-10-21 10:30:00,71.63,71.77,71.63,71.71,58700.0,56.7887,56.8997,56.7887,56.8521,58700.0
2010-10-21 10:35:00,71.72,71.79,71.67,71.74,69600.0,56.86,56.9155,56.8204,56.8759,69600.0
2010-10-21 10:40:00,71.74,71.79,71.69,71.69,52000.0,56.8759,56.9155,56.8362,56.8362,52000.0
2010-10-21 10:45:00,71.67,71.69,71.6,71.66,51300.0,56.8204,56.8362,56.7649,56.8125,51300.0
2010-10-21 10:50:00,71.65,71.76,71.63,71.67,51000.0,56.8045,56.8917,56.7887,56.8204,51000.0
2010-10-21 10:55:00,71.67,71.72,71.64,71.71,39600.0,56.8204,56.86,56.7966,56.8521,39600.0
2010-10-21 11:00:00,71.71,71.73,71.61,71.62,49500.0,56.8521,56.868,56.7728,56.7807,49500.0
2010-10-21 11:05:00,71.63,71.68,71.6,71.65,43600.0,56.7887,56.8283,56.7649,56.8045,43600.0
2010-10-21 11:10:00,71.64,71.68,71.51,71.59,57100.0,56.7966,56.8283,56.6935,56.757,57100.0
2010-10-21 11:15:00,71.6,71.66,71.56,71.64,82300.0,56.7649,56.8125,56.7332,56.7966,82300.0
2010-10-21 11:20:00,71.64,71.66,71.54,71.54,42800.0,56.7966,56.8125,56.7173,56.7173,42800.0
2010-10-21 11:25:00,71.55,71.58,71.47,71.51,76900.0,56.7253,56.749,56.6618,56.6935,76900.0
2010-10-21 11:30:00,71.53,71.65,71.52,71.64,48100.0,56.7094,56.8045,56.7015,56.7966,48100.0
2010-10-21 11:35:00,71.64,71.65,71.32,71.36,47000.0,56.7966,56.8045,56.5429,56.5746,47000.0
2010-10-21 11:40:00,71.37,71.38,71.13,71.21,83700.0,56.5825,56.5905,56.3923,56.4557,83700.0
2010-10-21 11:45:00,71.21,71.33,71.17,71.19,47500.0,56.4557,56.5508,56.424,56.4398,47500.0
2010-10-21 11:50:00,71.19,71.22,71.1,71.17,46200.0,56.4398,56.4636,56.3685,56.424,46200.0
2010-10-21 11:55:00,71.16,71.35,71.16,71.32,38900.0,56.4161,56.5667,56.4161,56.5429,38900.0
2010-10-21 12:00:00,71.33,71.39,71.31,71.36,34200.0,56.5508,56.5984,56.535,56.5746,34200.0
2010-10-21 12:05:00,71.38,71.41,71.24,71.3,34200.0,56.5905,56.6143,56.4795,56.5271,34200.0
2010-10-21 12:10:00,71.31,71.4,71.28,71.38,42100.0,56.535,56.6063,56.5112,56.5905,42100.0
2010-10-21 12:15:00,71.37,71.47,71.33,71.42,29400.0,56.5825,56.6618,56.5508,56.6222,29400.0
2010-10-21 12:20:00,71.43,71.48,71.37,71.39,13000.0,56.6301,56.6698,56.5825,56.5984,13000.0
2010-10-21 12:25:00,71.38,71.4,71.32,71.39,30100.0,56.5905,56.6063,56.5429,56.5984,30100.0
2010-10-21 12:30:00,71.39,71.4,71.28,71.3,43800.0,56.5984,56.6063,56.5112,56.5271,43800.0
2010-10-21 12:35:00,71.27,71.33,71.12,71.15,40200.0,56.5033,56.5508,56.3843,56.4081,40200.0
2010-10-21 12:40:00,71.14,71.23,71.1,71.18,24500.0,56.4002,56.4716,56.3685,56.4319,24500.0
2010-10-21 12:45:00,71.2,71.24,71.11,71.21,30000.0,56.4478,56.4795,56.3764,56.4557,30000.0
2010-10-21 12:50:00,71.2,71.25,71.17,71.21,19500.0,56.4478,56.4874,56.424,56.4557,19500.0
2010-10-21 12:55:00,71.21,71.28,71.18,71.23,18000.0,56.4557,56.5112,56.4319,56.4716,18000.0
2010-10-21 13:00:00,71.25,71.39,71.24,71.39,32900.0,56.4874,56.5984,56.4795,56.5984,32900.0
2010-10-21 13:05:00,71.38,71.42,71.34,71.42,37000.0,56.5905,56.6222,56.5588,56.6222,37000.0
2010-10-21 13:10:00,71.42,71.55,71.38,71.54,63600.0,56.6222,56.7253,56.5905,56.7173,63600.0
2010-10-21 13:15:00,71.52,71.56,71.45,71.49,43400.0,56.7015,56.7332,56.646,56.6777,43400.0
2010-10-21 13:20:00,71.49,71.5,71.25,71.28,32600.0,56.6777,56.6856,56.4874,56.5112,32600.0
2010-10-21 13:25:00,71.3,71.32,71.23,71.3,15300.0,56.5271,56.5429,56.4716,56.5271,15300.0
2010-10-21 13:30:00,71.31,71.33,71.1,71.13,49700.0,56.535,56.5508,56.3685,56.3923,49700.0
2010-10-21 13:35:00,71.14,71.19,71.1,71.15,41100.0,56.4002,56.4398,56.3685,56.4081,41100.0
2010-10-21 13:40:00,71.15,71.28,71.11,71.16,24800.0,56.4081,56.5112,56.3764,56.4161,24800.0
2010-10-21 13:45:00,71.14,71.14,70.9,70.96,61500.0,56.4002,56.4002,56.2099,56.2575,61500.0
2010-10-21 13:50:00,70.97,71.0,70.71,70.78,44100.0,56.2654,56.2892,56.0593,56.1148,44100.0
2010-10-21 13:55:00,70.78,70.81,70.57,70.64,70000.0,56.1148,56.1386,55.9483,56.0038,70000.0
2010-10-21 14:00:00,70.65,70.78,70.57,70.75,63200.0,56.0117,56.1148,55.9483,56.091,63200.0
2010-10-21 14:05:00,70.77,70.88,70.76,70.88,38700.0,56.1069,56.1941,56.0989,56.1941,38700.0
2010-10-21 14:10:00,70.87,70.91,70.8,70.86,35700.0,56.1861,56.2179,56.1306,56.1782,35700.0
2010-10-21 14:15:00,70.87,70.93,70.84,70.92,40100.0,56.1861,56.2337,56.1624,56.2258,40100.0
2010-10-21 14:20:00,70.9,70.93,70.81,70.85,53600.0,56.2099,56.2337,56.1386,56.1703,53600.0
2010-10-21 14:25:00,70.85,70.97,70.85,70.9,25200.0,56.1703,56.2654,56.1703,56.2099,25200.0
2010-10-21 14:30:00,70.9,71.02,70.82,70.82,65900.0,56.2099,56.3051,56.1465,56.1465,65900.0
2010-10-21 14:35:00,70.81,70.86,70.76,70.8,49800.0,56.1386,56.1782,56.0989,56.1306,49800.0
2010-10-21 14:40:00,70.8,71.02,70.79,70.99,43400.0,56.1306,56.3051,56.1227,56.2813,43400.0
2010-10-21 14:45:00,70.99,71.04,70.9,70.9,48300.0,56.2813,56.3209,56.2099,56.2099,48300.0
2010-10-21 14:50:00,70.92,71.09,70.87,71.06,47100.0,56.2258,56.3606,56.1861,56.3368,47100.0
2010-10-21 14:55:00,71.05,71.09,70.96,71.0,34500.0,56.3288,56.3606,56.2575,56.2892,34500.0
2010-10-21 15:00:00,71.0,71.09,70.98,71.06,50600.0,56.2892,56.3606,56.2734,56.3368,50600.0
2010-10-21 15:05:00,71.04,71.11,71.01,71.06,69100.0,56.3209,56.3764,56.2971,56.3368,69100.0
2010-10-21 15:10:00,71.05,71.15,71.05,71.12,79800.0,56.3288,56.4081,56.3288,56.3843,79800.0
2010-10-21 15:15:00,71.12,71.4,71.1,71.29,96600.0,56.3843,56.6063,56.3685,56.5191,96600.0
2010-10-21 15:20:00,71.29,71.43,71.27,71.43,57800.0,56.5191,56.6301,56.5033,56.6301,57800.0
2010-10-21 15:25:00,71.44,71.46,71.27,71.32,45900.0,56.638,56.6539,56.5033,56.5429,45900.0
2010-10-21 15:30:00,71.32,71.4,71.27,71.3,84700.0,56.5429,56.6063,56.5033,56.5271,84700.0
2010-10-21 15:35:00,71.3,71.43,71.29,71.4,73100.0,56.5271,56.6301,56.5191,56.6063,73100.0
2010-10-21 15:40:00,71.41,71.46,71.38,71.43,106700.0,56.6143,56.6539,56.5905,56.6301,106700.0
2010-10-21 15:45:00,71.43,71.45,71.29,71.4,204000.0,56.6301,56.646,56.5191,56.6063,204000.0
2010-10-21 15:50:00,71.4,71.41,71.3,71.39,88800.0,56.6063,56.6143,56.5271,56.5984,88800.0
2010-10-21 15:55:00,71.4,71.52,71.39,71.52,163100.0,56.6063,56.7015,56.5984,56.7015,163100.0
2010-10-22 09:30:00,71.38,71.4,71.12,71.29,83200.0,56.5905,56.6063,56.3843,56.5191,83200.0
2010-10-22 09:35:00,71.32,71.47,71.08,71.4,45400.0,56.5429,56.6618,56.3526,56.6063,45400.0
2010-10-22 09:40:00,71.42,71.6,71.36,71.57,69500.0,56.6222,56.7649,56.5746,56.7411,69500.0
2010-10-22 09:45:00,71.56,71.6,71.29,71.29,72200.0,56.7332,56.7649,56.5191,56.5191,72200.0
2010-10-22 09:50:00,71.22,71.26,71.03,71.03,57400.0,56.4636,56.4953,56.313,56.313,57400.0
2010-10-22 09:55:00,71.04,71.04,70.74,70.75,92600.0,56.3209,56.3209,56.0831,56.091,92600.0
2010-10-22 10:00:00,70.74,70.81,70.61,70.76,144100.0,56.0831,56.1386,55.98,56.0989,144100.0
2010-10-22 10:05:00,70.76,70.81,70.71,70.77,54100.0,56.0989,56.1386,56.0593,56.1069,54100.0
2010-10-22 10:10:00,70.78,70.85,70.67,70.85,47600.0,56.1148,56.1703,56.0276,56.1703,47600.0
2010-10-22 10:15:00,70.85,70.97,70.82,70.95,34100.0,56.1703,56.2654,56.1465,56.2496,34100.0
2010-10-22 10:20:00,70.97,70.97,70.8,70.82,31000.0,56.2654,56.2654,56.1306,56.1465,31000.0
2010-10-22 10:25:00,70.83,70.99,70.8,70.99,18600.0,56.1544,56.2813,56.1306,56.2813,18600.0
2010-10-22 10:30:00,70.98,71.14,70.96,71.06,32300.0,56.2734,56.4002,56.2575,56.3368,32300.0
2010-10-22 10:35:00,71.06,71.19,71.03,71.14,32100.0,56.3368,56.4398,56.313,56.4002,32100.0
2010-10-22 10:40:00,71.14,71.18,71.06,71.15,35800.0,56.4002,56.4319,56.3368,56.4081,35800.0
2010-10-22 10:45:00,71.16,71.31,71.13,71.3,31200.0,56.4161,56.535,56.3923,56.5271,31200.0
2010-10-22 10:50:00,71.3,71.45,71.28,71.45,49900.0,56.5271,56.646,56.5112,56.646,49900.0
2010-10-22 10:55:00,71.45,71.54,71.44,71.48,48800.0,56.646,56.7173,56.638,56.6698,48800.0
2010-10-22 11:00:00,71.46,71.54,71.41,71.53,36000.0,56.6539,56.7173,56.6143,56.7094,36000.0
2010-10-22 11:05:00,71.54,71.63,71.53,71.61,46900.0,56.7173,56.7887,56.7094,56.7728,46900.0
2010-10-22 11:10:00,71.59,71.6,71.52,71.52,28400.0,56.757,56.7649,56.7015,56.7015,28400.0
2010-10-22 11:15:00,71.52,71.57,71.47,71.53,39800.0,56.7015,56.7411,56.6618,56.7094,39800.0
2010-10-22 11:20:00,71.53,71.62,71.53,71.57,25400.0,56.7094,56.7807,56.7094,56.7411,25400.0
2010-10-22 11:25:00,71.57,71.57,71.49,71.5,21900.0,56.7411,56.7411,56.6777,56.6856,21900.0
2010-10-22 11:30:00,71.5,71.61,71.49,71.61,28300.0,56.6856,56.7728,56.6777,56.7728,28300.0
2010-10-22 11:35:00,71.58,71.62,71.54,71.6,13400.0,56.749,56.7807,56.7173,56.7649,13400.0
2010-10-22 11:40:00,71.59,71.63,71.59,71.6,20500.0,56.757,56.7887,56.757,56.7649,20500.0
2010-10-22 11:45:00,71.59,71.62,71.52,71.52,20800.0,56.757,56.7807,56.7015,56.7015,20800.0
2010-10-22 11:50:00,71.52,71.52,71.43,71.46,26400.0,56.7015,56.7015,56.6301,56.6539,26400.0
2010-10-22 11:55:00,71.46,71.5,71.36,71.36,24000.0,56.6539,56.6856,56.5746,56.5746,24000.0
2010-10-22 12:00:00,71.38,71.44,71.36,71.4,28900.0,56.5905,56.638,56.5746,56.6063,28900.0
2010-10-22 12:05:00,71.4,71.48,71.38,71.48,38200.0,56.6063,56.6698,56.5905,56.6698,38200.0
2010-10-22 12:10:00,71.47,71.47,71.35,71.4,25400.0,56.6618,56.6618,56.5667,56.6063,25400.0
2010-10-22 12:15:00,71.38,71.39,71.28,71.37,25900.0,56.5905,56.5984,56.5112,56.5825,25900.0
2010-10-22 12:20:00,71.39,71.44,71.37,71.43,21100.0,56.5984,56.638,56.5825,56.6301,21100.0
2010-10-22 12:25:00,71.44,71.51,71.42,71.47,29400.0,56.638,56.6935,56.6222,56.6618,29400.0
2010-10-22 12:30:00,71.49,71.52,71.47,71.47,12200.0,56.6777,56.7015,56.6618,56.6618,12200.0
2010-10-22 12:35:00,71.47,71.47,71.36,71.37,20500.0,56.6618,56.6618,56.5746,56.5825,20500.0
2010-10-22 12:40:00,71.37,71.39,71.37,71.39,13200.0,56.5825,56.5984,56.5825,56.5984,13200.0
2010-10-22 12:45:00,71.39,71.41,71.36,71.4,15100.0,56.5984,56.6143,56.5746,56.6063,15100.0
2010-10-22 12:50:00,71.4,71.41,71.35,71.38,20500.0,56.6063,56.6143,56.5667,56.5905,20500.0
2010-10-22 12:55:00,71.4,71.49,71.38,71.49,17300.0,56.6063,56.6777,56.5905,56.6777,17300.0
2010-10-22 13:00:00,71.49,71.54,71.48,71.49,26900.0,56.6777,56.7173,56.6698,56.6777,26900.0
2010-10-22 13:05:00,71.48,71.49,71.45,71.49,14900.0,56.6698,56.6777,56.646,56.6777,14900.0
2010-10-22 13:10:00,71.49,71.5,71.45,71.46,7300.0,56.6777,56.6856,56.646,56.6539,7300.0
2010-10-22 13:15:00,71.46,71.55,71.46,71.52,37200.0,56.6539,56.7253,56.6539,56.7015,37200.0
2010-10-22 13:20:00,71.52,71.57,71.5,71.57,20900.0,56.7015,56.7411,56.6856,56.7411,20900.0
2010-10-22 13:25:00,71.56,71.62,71.54,71.54,19000.0,56.7332,56.7807,56.7173,56.7173,19000.0
2010-10-22 13:30:00,71.55,71.58,71.5,71.5,19100.0,56.7253,56.749,56.6856,56.6856,19100.0
2010-10-22 13:35:00,71.5,71.52,71.48,71.49,11500.0,56.6856,56.7015,56.6698,56.6777,11500.0
2010-10-22 13:40:00,71.5,71.51,71.47,71.48,7800.0,56.6856,56.6935,56.6618,56.6698,7800.0
2010-10-22 13:45:00,71.49,71.49,71.44,71.45,14500.0,56.6777,56.6777,56.638,56.646,14500.0
2010-10-22 13:50:00,71.45,71.46,71.42,71.44,22900.0,56.646,56.6539,56.6222,56.638,22900.0
2010-10-22 13:55:00,71.45,71.49,71.43,71.44,16900.0,56.646,56.6777,56.6301,56.638,16900.0
2010-10-22 14:00:00,71.44,71.46,71.42,71.42,23500.0,56.638,56.6539,56.6222,56.6222,23500.0
2010-10-22 14:05:00,71.42,71.43,71.4,71.41,29200.0,56.6222,56.6301,56.6063,56.6143,29200.0
2010-10-22 14:10:00,71.41,71.46,71.39,71.39,24000.0,56.6143,56.6539,56.5984,56.5984,24000.0
2010-10-22 14:15:00,71.4,71.43,71.39,71.41,22100.0,56.6063,56.6301,56.5984,56.6143,22100.0
2010-10-22 14:20:00,71.41,71.48,71.4,71.44,18400.0,56.6143,56.6698,56.6063,56.638,18400.0
2010-10-22 14:25:00,71.43,71.49,71.43,71.46,13400.0,56.6301,56.6777,56.6301,56.6539,13400.0
2010-10-22 14:30:00,71.46,71.5,71.38,71.42,34500.0,56.6539,56.6856,56.5905,56.6222,34500.0
2010-10-22 14:35:00,71.42,71.49,71.42,71.43,19800.0,56.6222,56.6777,56.6222,56.6301,19800.0
2010-10-22 14:40:00,71.44,71.49,71.41,71.47,16800.0,56.638,56.6777,56.6143,56.6618,16800.0
2010-10-22 14:45:00,71.46,71.5,71.44,71.44,24200.0,56.6539,56.6856,56.638,56.638,24200.0
2010-10-22 14:50:00,71.45,71.47,71.39,71.4,16800.0,56.646,56.6618,56.5984,56.6063,16800.0
2010-10-22 14:55:00,71.39,71.4,71.35,71.36,34600.0,56.5984,56.6063,56.5667,56.5746,34600.0
2010-10-22 15:00:00,71.35,71.4,71.33,71.39,27000.0,56.5667,56.6063,56.5508,56.5984,27000.0
2010-10-22 15:05:00,71.39,71.46,71.35,71.38,43000.0,56.5984,56.6539,56.5667,56.5905,43000.0
2010-10-22 15:10:00,71.38,71.42,71.32,71.35,23200.0,56.5905,56.6222,56.5429,56.5667,23200.0
2010-10-22 15:15:00,71.35,71.36,71.29,71.32,25800.0,56.5667,56.5746,56.5191,56.5429,25800.0
2010-10-22 15:20:00,71.32,71.38,71.29,71.31,44700.0,56.5429,56.5905,56.5191,56.535,44700.0
2010-10-22 15:25:00,71.3,71.35,71.26,71.27,75800.0,56.5271,56.5667,56.4953,56.5033,75800.0
2010-10-22 15:30:00,71.28,71.29,71.25,71.28,77300.0,56.5112,56.5191,56.4874,56.5112,77300.0
2010-10-22 15:35:00,71.28,71.32,71.22,71.24,50700.0,56.5112,56.5429,56.4636,56.4795,50700.0
2010-10-22 15:40:00,71.24,71.26,71.21,71.22,50700.0,56.4795,56.4953,56.4557,56.4636,50700.0
2010-10-22 15:45:00,71.23,71.28,71.22,71.24,108100.0,56.4716,56.5112,56.4636,56.4795,108100.0
2010-10-22 15:50:00,71.25,71.3,71.24,71.24,107100.0,56.4874,56.5271,56.4795,56.4795,107100.0
2010-10-22 15:55:00,71.25,71.26,71.18,71.26,188800.0,56.4874,56.4953,56.4319,56.4953,188800.0
2010-10-25 09:30:00,71.68,71.75,71.56,71.68,149800.0,56.8283,56.8838,56.7332,56.8283,149800.0
2010-10-25 09:35:00,71.72,71.88,71.64,71.85,83500.0,56.86,56.9869,56.7966,56.9631,83500.0
2010-10-25 09:40:00,71.85,71.93,71.66,71.67,107000.0,56.9631,57.0265,56.8125,56.8204,107000.0
2010-10-25 09:45:00,71.71,71.9,71.68,71.9,103800.0,56.8521,57.0027,56.8283,57.0027,103800.0
2010-10-25 09:50:00,71.9,72.18,71.88,72.18,114800.0,57.0027,57.2247,56.9869,57.2247,114800.0
2010-10-25 09:55:00,72.18,72.43,72.1,72.33,148300.0,57.2247,57.4229,57.1613,57.3436,148300.0
2010-10-25 10:00:00,72.34,72.49,72.21,72.23,141600.0,57.3516,57.4705,57.2485,57.2644,141600.0
2010-10-25 10:05:00,72.25,72.4,72.24,72.26,92400.0,57.2802,57.3991,57.2723,57.2881,92400.0
2010-10-25 10:10:00,72.27,72.31,72.19,72.19,145700.0,57.2961,57.3278,57.2326,57.2326,145700.0
2010-10-25 10:15:00,72.22,72.26,72.19,72.22,80200.0,57.2564,57.2881,57.2326,57.2564,80200.0
2010-10-25 10:20:00,72.22,72.25,72.08,72.11,98800.0,57.2564,57.2802,57.1454,57.1692,98800.0
2010-10-25 10:25:00,72.09,72.16,72.02,72.02,113400.0,57.1534,57.2089,57.0979,57.0979,113400.0
2010-10-25 10:30:00,72.04,72.06,71.76,71.84,165600.0,57.1137,57.1296,56.8917,56.9552,165600.0
2010-10-25 10:35:00,71.83,71.98,71.78,71.98,38400.0,56.9472,57.0662,56.9076,57.0662,38400.0
2010-10-25 10:40:00,71.98,71.99,71.62,71.68,126700.0,57.0662,57.0741,56.7807,56.8283,126700.0
2010-10-25 10:45:00,71.66,71.92,71.65,71.91,55700.0,56.8125,57.0186,56.8045,57.0107,55700.0
2010-10-25 10:50:00,71.93,71.94,71.82,71.86,34600.0,57.0265,57.0344,56.9393,56.971,34600.0
2010-10-25 10:55:00,71.89,71.92,71.85,71.88,22100.0,56.9948,57.0186,56.9631,56.9869,22100.0
2010-10-25 11:00:00,71.87,71.91,71.75,71.76,30200.0,56.9789,57.0107,56.8838,56.8917,30200.0
2010-10-25 11:05:00,71.76,71.84,71.71,71.83,32700.0,56.8917,56.9552,56.8521,56.9472,32700.0
2010-10-25 11:10:00,71.83,71.99,71.8,71.94,49400.0,56.9472,57.0741,56.9235,57.0344,49400.0
2010-10-25 11:15:00,71.91,72.0,71.88,71.99,40200.0,57.0107,57.082,56.9869,57.0741,40200.0
2010-10-25 11:20:00,71.99,72.07,71.96,72.0,62800.0,57.0741,57.1375,57.0503,57.082,62800.0
2010-10-25 11:25:00,72.0,72.1,71.95,72.08,86500.0,57.082,57.1613,57.0424,57.1454,86500.0
2010-10-25 11:30:00,72.08,72.29,72.07,72.25,46700.0,57.1454,57.3119,57.1375,57.2802,46700.0
2010-10-25 11:35:00,72.25,72.25,72.18,72.2,25100.0,57.2802,57.2802,57.2247,57.2406,25100.0
2010-10-25 11:40:00,72.2,72.24,72.12,72.23,23800.0,57.2406,57.2723,57.1772,57.2644,23800.0
2010-10-25 11:45:00,72.24,72.34,72.22,72.33,29400.0,57.2723,57.3516,57.2564,57.3436,29400.0
2010-10-25 11:50:00,72.34,72.34,72.21,72.23,23500.0,57.3516,57.3516,57.2485,57.2644,23500.0
2010-10-25 11:55:00,72.21,72.29,72.21,72.25,16900.0,57.2485,57.3119,57.2485,57.2802,16900.0
2010-10-25 12:00:00,72.25,72.27,72.22,72.25,28700.0,57.2802,57.2961,57.2564,57.2802,28700.0
2010-10-25 12:05:00,72.26,72.35,72.23,72.35,74800.0,57.2881,57.3595,57.2644,57.3595,74800.0
2010-10-25 12:10:00,72.34,72.35,72.26,72.28,24900.0,57.3516,57.3595,57.2881,57.304,24900.0
2010-10-25 12:15:00,72.26,72.29,72.08,72.08,23600.0,57.2881,57.3119,57.1454,57.1454,23600.0
2010-10-25 12:20:00,72.07,72.07,71.9,71.95,41300.0,57.1375,57.1375,57.0027,57.0424,41300.0
2010-10-25 12:25:00,71.93,71.93,71.81,71.9,47700.0,57.0265,57.0265,56.9314,57.0027,47700.0
2010-10-25 12:30:00,71.86,71.86,71.82,71.84,9200.0,56.971,56.971,56.9393,56.9552,9200.0
2010-10-25 12:35:00,71.84,71.95,71.81,71.91,35000.0,56.9552,57.0424,56.9314,57.0107,35000.0
2010-10-25 12:40:00,71.9,71.95,71.87,71.92,14200.0,57.0027,57.0424,56.9789,57.0186,14200.0
2010-10-25 12:45:00,71.92,71.93,71.84,71.84,14600.0,57.0186,57.0265,56.9552,56.9552,14600.0
2010-10-25 12:50:00,71.84,71.86,71.79,71.8,9400.0,56.9552,56.971,56.9155,56.9235,9400.0
2010-10-25 12:55:00,71.8,71.85,71.76,71.77,17200.0,56.9235,56.9631,56.8917,56.8997,17200.0
2010-10-25 13:00:00,71.78,71.86,71.7,71.84,33200.0,56.9076,56.971,56.8442,56.9552,33200.0
2010-10-25 13:05:00,71.83,71.85,71.73,71.74,36100.0,56.9472,56.9631,56.868,56.8759,36100.0
2010-10-25 13:10:00,71.74,71.83,71.73,71.83,16500.0,56.8759,56.9472,56.868,56.9472,16500.0
2010-10-25 13:15:00,71.83,71.86,71.78,71.85,12200.0,56.9472,56.971,56.9076,56.9631,12200.0
2010-10-25 13:20:00,71.84,71.91,71.83,71.88,10500.0,56.9552,57.0107,56.9472,56.9869,10500.0
2010-10-25 13:25:00,71.88,71.95,71.85,71.9,15900.0,56.9869,57.0424,56.9631,57.0027,15900.0
2010-10-25 13:30:00,71.92,71.93,71.8,71.81,18700.0,57.0186,57.0265,56.9235,56.9314,18700.0
2010-10-25 13:35:00,71.81,71.82,71.73,71.73,21200.0,56.9314,56.9393,56.868,56.868,21200.0
2010-10-25 13:40:00,71.75,71.85,71.74,71.85,16100.0,56.8838,56.9631,56.8759,56.9631,16100.0
2010-10-25 13:45:00,71.84,71.92,71.84,71.88,14400.0,56.9552,57.0186,56.9552,56.9869,14400.0
2010-10-25 13:50:00,71.87,71.87,71.75,71.78,8600.0,56.9789,56.9789,56.8838,56.9076,8600.0
2010-10-25 13:55:00,71.79,71.81,71.7,71.75,15500.0,56.9155,56.9314,56.8442,56.8838,15500.0
2010-10-25 14:00:00,71.75,71.76,71.72,71.75,14000.0,56.8838,56.8917,56.86,56.8838,14000.0
2010-10-25 14:05:00,71.74,71.88,71.72,71.87,15500.0,56.8759,56.9869,56.86,56.9789,15500.0
2010-10-25 14:10:00,71.86,71.92,71.83,71.84,18600.0,56.971,57.0186,56.9472,56.9552,18600.0
2010-10-25 14:15:00,71.85,71.89,71.82,71.82,15800.0,56.9631,56.9948,56.9393,56.9393,15800.0
2010-10-25 14:20:00,71.82,71.95,71.82,71.9,22900.0,56.9393,57.0424,56.9393,57.0027,22900.0
2010-10-25 14:25:00,71.91,71.93,71.89,71.89,16300.0,57.0107,57.0265,56.9948,56.9948,16300.0
2010-10-25 14:30:00,71.88,71.96,71.78,71.8,39100.0,56.9869,57.0503,56.9076,56.9235,39100.0
2010-10-25 14:35:00,71.83,71.83,71.62,71.67,62600.0,56.9472,56.9472,56.7807,56.8204,62600.0
2010-10-25 14:40:00,71.67,71.67,71.57,71.6,39200.0,56.8204,56.8204,56.7411,56.7649,39200.0
2010-10-25 14:45:00,71.6,71.79,71.6,71.76,23800.0,56.7649,56.9155,56.7649,56.8917,23800.0
2010-10-25 14:50:00,71.76,71.9,71.76,71.84,29500.0,56.8917,57.0027,56.8917,56.9552,29500.0
2010-10-25 14:55:00,71.84,71.85,71.77,71.79,16200.0,56.9552,56.9631,56.8997,56.9155,16200.0
2010-10-25 15:00:00,71.79,71.89,71.76,71.86,27800.0,56.9155,56.9948,56.8917,56.971,27800.0
2010-10-25 15:05:00,71.87,71.95,71.85,71.88,43400.0,56.9789,57.0424,56.9631,56.9869,43400.0
2010-10-25 15:10:00,71.89,71.93,71.85,71.91,26500.0,56.9948,57.0265,56.9631,57.0107,26500.0
2010-10-25 15:15:00,71.92,71.95,71.87,71.93,55300.0,57.0186,57.0424,56.9789,57.0265,55300.0
2010-10-25 15:20:00,71.95,72.06,71.89,72.0,74500.0,57.0424,57.1296,56.9948,57.082,74500.0
2010-10-25 15:25:00,72.0,72.12,72.0,72.05,62000.0,57.082,57.1772,57.082,57.1217,62000.0
2010-10-25 15:30:00,72.05,72.12,71.92,71.92,61400.0,57.1217,57.1772,57.0186,57.0186,61400.0
2010-10-25 15:35:00,71.92,71.97,71.72,71.72,69600.0,57.0186,57.0582,56.86,56.86,69600.0
2010-10-25 15:40:00,71.72,71.86,71.64,71.82,74200.0,56.86,56.971,56.7966,56.9393,74200.0
2010-10-25 15:45:00,71.79,71.81,71.51,71.56,153000.0,56.9155,56.9314,56.6935,56.7332,153000.0
2010-10-25 15:50:00,71.56,71.61,71.47,71.59,140800.0,56.7332,56.7728,56.6618,56.757,140800.0
2010-10-25 15:55:00,71.59,71.66,71.53,71.64,191200.0,56.757,56.8125,56.7094,56.7966,191200.0
2010-10-26 09:30:00,71.1,71.2,70.85,70.86,89600.0,56.3685,56.4478,56.1703,56.1782,89600.0
2010-10-26 09:35:00,70.87,71.0,70.73,70.94,63000.0,56.1861,56.2892,56.0752,56.2416,63000.0
2010-10-26 09:40:00,70.94,71.14,70.75,70.92,45900.0,56.2416,56.4002,56.091,56.2258,45900.0
2010-10-26 09:45:00,70.89,71.2,70.83,71.04,54700.0,56.202,56.4478,56.1544,56.3209,54700.0
2010-10-26 09:50:00,71.01,71.13,70.98,70.98,33500.0,56.2971,56.3923,56.2734,56.2734,33500.0
2010-10-26 09:55:00,70.98,71.04,70.92,70.92,29100.0,56.2734,56.3209,56.2258,56.2258,29100.0
2010-10-26 10:00:00,70.93,71.23,70.93,71.16,36200.0,56.2337,56.4716,56.2337,56.4161,36200.0
2010-10-26 10:05:00,71.15,71.23,71.02,71.13,28600.0,56.4081,56.4716,56.3051,56.3923,28600.0
2010-10-26 10:10:00,71.14,71.14,71.03,71.08,22400.0,56.4002,56.4002,56.313,56.3526,22400.0
2010-10-26 10:15:00,71.07,71.34,71.07,71.17,44900.0,56.3447,56.5588,56.3447,56.424,44900.0
2010-10-26 10:20:00,71.18,71.35,71.18,71.22,38600.0,56.4319,56.5667,56.4319,56.4636,38600.0
2010-10-26 10:25:00,71.22,71.3,71.21,71.3,31100.0,56.4636,56.5271,56.4557,56.5271,31100.0
2010-10-26 10:30:00,71.29,71.35,71.25,71.26,46400.0,56.5191,56.5667,56.4874,56.4953,46400.0
2010-10-26 10:35:00,71.26,71.28,71.18,71.23,44800.0,56.4953,56.5112,56.4319,56.4716,44800.0
2010-10-26 10:40:00,71.22,71.25,71.2,71.24,36300.0,56.4636,56.4874,56.4478,56.4795,36300.0
2010-10-26 10:45:00,71.23,71.39,71.11,71.13,212200.0,56.4716,56.5984,56.3764,56.3923,212200.0
2010-10-26 10:50:00,71.14,71.17,71.1,71.1,67700.0,56.4002,56.424,56.3685,56.3685,67700.0
2010-10-26 10:55:00,71.11,71.22,71.1,71.19,32300.0,56.3764,56.4636,56.3685,56.4398,32300.0
2010-10-26 11:00:00,71.19,71.31,71.16,71.16,38600.0,56.4398,56.535,56.4161,56.4161,38600.0
2010-10-26 11:05:00,71.19,71.2,71.06,71.1,39700.0,56.4398,56.4478,56.3368,56.3685,39700.0
2010-10-26 11:10:00,71.1,71.17,71.08,71.15,51500.0,56.3685,56.424,56.3526,56.4081,51500.0
2010-10-26 11:15:00,71.14,71.28,71.12,71.22,54000.0,56.4002,56.5112,56.3843,56.4636,54000.0
2010-10-26 11:20:00,71.22,71.29,71.2,71.27,53200.0,56.4636,56.5191,56.4478,56.5033,53200.0
2010-10-26 11:25:00,71.29,71.32,71.22,71.29,15000.0,56.5191,56.5429,56.4636,56.5191,15000.0
2010-10-26 11:30:00,71.24,71.27,71.2,71.27,28500.0,56.4795,56.5033,56.4478,56.5033,28500.0
2010-10-26 11:35:00,71.27,71.28,71.22,71.24,9100.0,56.5033,56.5112,56.4636,56.4795,9100.0
2010-10-26 11:40:00,71.22,71.22,71.13,71.2,25000.0,56.4636,56.4636,56.3923,56.4478,25000.0
2010-10-26 11:45:00,71.21,71.31,71.18,71.27,17900.0,56.4557,56.535,56.4319,56.5033,17900.0
2010-10-26 11:50:00,71.26,71.34,71.26,71.3,16900.0,56.4953,56.5588,56.4953,56.5271,16900.0
2010-10-26 11:55:00,71.3,71.4,71.27,71.4,14200.0,56.5271,56.6063,56.5033,56.6063,14200.0
2010-10-26 12:00:00,71.4,71.45,71.29,71.3,20700.0,56.6063,56.646,56.5191,56.5271,20700.0
2010-10-26 12:05:00,71.3,71.3,71.2,71.25,40000.0,56.5271,56.5271,56.4478,56.4874,40000.0
2010-10-26 12:10:00,71.26,71.35,71.25,71.33,28300.0,56.4953,56.5667,56.4874,56.5508,28300.0
2010-10-26 12:15:00,71.33,71.33,71.26,71.26,15800.0,56.5508,56.5508,56.4953,56.4953,15800.0
2010-10-26 12:20:00,71.28,71.29,71.23,71.28,10600.0,56.5112,56.5191,56.4716,56.5112,10600.0
2010-10-26 12:25:00,71.28,71.31,71.25,71.27,8900.0,56.5112,56.535,56.4874,56.5033,8900.0
2010-10-26 12:30:00,71.27,71.27,71.23,71.25,8600.0,56.5033,56.5033,56.4716,56.4874,8600.0
2010-10-26 12:35:00,71.25,71.44,71.24,71.38,36600.0,56.4874,56.638,56.4795,56.5905,36600.0
2010-10-26 12:40:00,71.4,71.43,71.3,71.31,36300.0,56.6063,56.6301,56.5271,56.535,36300.0
2010-10-26 12:45:00,71.32,71.33,71.26,71.3,11000.0,56.5429,56.5508,56.4953,56.5271,11000.0
2010-10-26 12:50:00,71.31,71.35,71.28,71.29,10700.0,56.535,56.5667,56.5112,56.5191,10700.0
2010-10-26 12:55:00,71.3,71.34,71.28,71.3,13200.0,56.5271,56.5588,56.5112,56.5271,13200.0
2010-10-26 13:00:00,71.3,71.34,71.29,71.32,13300.0,56.5271,56.5588,56.5191,56.5429,13300.0
2010-10-26 13:05:00,71.33,71.38,71.3,71.36,18800.0,56.5508,56.5905,56.5271,56.5746,18800.0
2010-10-26 13:10:00,71.39,71.42,71.38,71.42,12600.0,56.5984,56.6222,56.5905,56.6222,12600.0
2010-10-26 13:15:00,71.41,71.44,71.36,71.39,12300.0,56.6143,56.638,56.5746,56.5984,12300.0
2010-10-26 13:20:00,71.37,71.42,71.37,71.39,8500.0,56.5825,56.6222,56.5825,56.5984,8500.0
2010-10-26 13:25:00,71.38,71.38,71.22,71.23,16500.0,56.5905,56.5905,56.4636,56.4716,16500.0
2010-10-26 13:30:00,71.22,71.27,71.22,71.27,12700.0,56.4636,56.5033,56.4636,56.5033,12700.0
2010-10-26 13:35:00,71.27,71.32,71.22,71.23,21300.0,56.5033,56.5429,56.4636,56.4716,21300.0
2010-10-26 13:40:00,71.24,71.37,71.22,71.33,18700.0,56.4795,56.5825,56.4636,56.5508,18700.0
2010-10-26 13:45:00,71.33,71.33,71.24,71.26,10200.0,56.5508,56.5508,56.4795,56.4953,10200.0
2010-10-26 13:50:00,71.26,71.27,71.14,71.2,49900.0,56.4953,56.5033,56.4002,56.4478,49900.0
2010-10-26 13:55:00,71.18,71.25,71.17,71.25,26400.0,56.4319,56.4874,56.424,56.4874,26400.0
2010-10-26 14:00:00,71.25,71.32,71.23,71.24,22600.0,56.4874,56.5429,56.4716,56.4795,22600.0
2010-10-26 14:05:00,71.23,71.27,71.14,71.18,37600.0,56.4716,56.5033,56.4002,56.4319,37600.0
2010-10-26 14:10:00,71.18,71.26,71.12,71.25,24900.0,56.4319,56.4953,56.3843,56.4874,24900.0
2010-10-26 14:15:00,71.23,71.33,71.23,71.33,18000.0,56.4716,56.5508,56.4716,56.5508,18000.0
2010-10-26 14:20:00,71.34,71.35,71.23,71.25,15300.0,56.5588,56.5667,56.4716,56.4874,15300.0
2010-10-26 14:25:00,71.24,71.32,71.24,71.28,14200.0,56.4795,56.5429,56.4795,56.5112,14200.0
2010-10-26 14:30:00,71.3,71.32,71.25,71.3,21900.0,56.5271,56.5429,56.4874,56.5271,21900.0
2010-10-26 14:35:00,71.3,71.43,71.28,71.41,20100.0,56.5271,56.6301,56.5112,56.6143,20100.0
2010-10-26 14:40:00,71.43,71.53,71.42,71.49,71100.0,56.6301,56.7094,56.6222,56.6777,71100.0
2010-10-26 14:45:00,71.47,71.52,71.45,71.51,28000.0,56.6618,56.7015,56.646,56.6935,28000.0
2010-10-26 14:50:00,71.49,71.6,71.49,71.59,28500.0,56.6777,56.7649,56.6777,56.757,28500.0
2010-10-26 14:55:00,71.59,71.65,71.57,71.62,67800.0,56.757,56.8045,56.7411,56.7807,67800.0
2010-10-26 15:00:00,71.63,71.64,71.54,71.54,72200.0,56.7887,56.7966,56.7173,56.7173,72200.0
2010-10-26 15:05:00,71.55,71.56,71.44,71.47,29500.0,56.7253,56.7332,56.638,56.6618,29500.0
2010-10-26 15:10:00,71.49,71.57,71.4,71.43,41600.0,56.6777,56.7411,56.6063,56.6301,41600.0
2010-10-26 15:15:00,71.42,71.52,71.41,71.5,40400.0,56.6222,56.7015,56.6143,56.6856,40400.0
2010-10-26 15:20:00,71.5,71.57,71.46,71.48,42800.0,56.6856,56.7411,56.6539,56.6698,42800.0
2010-10-26 15:25:00,71.48,71.57,71.47,71.48,74300.0,56.6698,56.7411,56.6618,56.6698,74300.0
2010-10-26 15:30:00,71.46,71.47,71.4,71.44,37800.0,56.6539,56.6618,56.6063,56.638,37800.0
2010-10-26 15:35:00,71.45,71.45,71.37,71.38,58400.0,56.646,56.646,56.5825,56.5905,58400.0
2010-10-26 15:40:00,71.38,71.41,71.3,71.33,46400.0,56.5905,56.6143,56.5271,56.5508,46400.0
2010-10-26 15:45:00,71.33,71.33,71.17,71.23,104800.0,56.5508,56.5508,56.424,56.4716,104800.0
2010-10-26 15:50:00,71.23,71.29,71.2,71.23,113600.0,56.4716,56.5191,56.4478,56.4716,113600.0
2010-10-26 15:55:00,71.23,71.31,71.2,71.28,201500.0,56.4716,56.535,56.4478,56.5112,201500.0
2010-10-27 09:30:00,70.87,71.11,70.71,71.07,108100.0,56.1861,56.3764,56.0593,56.3447,108100.0
2010-10-27 09:35:00,71.0,71.07,70.77,70.89,63700.0,56.2892,56.3447,56.1069,56.202,63700.0
2010-10-27 09:40:00,70.86,71.04,70.79,70.8,36400.0,56.1782,56.3209,56.1227,56.1306,36400.0
2010-10-27 09:45:00,70.85,70.96,70.71,70.8,76500.0,56.1703,56.2575,56.0593,56.1306,76500.0
2010-10-27 09:50:00,70.82,70.85,70.63,70.68,74900.0,56.1465,56.1703,55.9959,56.0355,74900.0
2010-10-27 09:55:00,70.69,70.84,70.68,70.78,35900.0,56.0434,56.1624,56.0355,56.1148,35900.0
2010-10-27 10:00:00,70.79,71.0,70.67,70.77,55400.0,56.1227,56.2892,56.0276,56.1069,55400.0
2010-10-27 10:05:00,70.77,70.77,70.5,70.53,52000.0,56.1069,56.1069,55.8928,55.9166,52000.0
2010-10-27 10:10:00,70.52,70.64,70.51,70.54,31800.0,55.9087,56.0038,55.9007,55.9245,31800.0
2010-10-27 10:15:00,70.55,70.7,70.55,70.63,44200.0,55.9324,56.0514,55.9324,55.9959,44200.0
2010-10-27 10:20:00,70.61,70.63,70.3,70.36,68600.0,55.98,55.9959,55.7342,55.7818,68600.0
2010-10-27 10:25:00,70.37,70.41,70.11,70.24,50100.0,55.7897,55.8215,55.5836,55.6867,50100.0
2010-10-27 10:30:00,70.22,70.38,70.15,70.31,46100.0,55.6708,55.7977,55.6153,55.7422,46100.0
2010-10-27 10:35:00,70.27,70.3,70.16,70.2,36300.0,55.7105,55.7342,55.6233,55.655,36300.0
2010-10-27 10:40:00,70.2,70.35,70.17,70.24,43400.0,55.655,55.7739,55.6312,55.6867,43400.0
2010-10-27 10:45:00,70.25,70.33,70.17,70.17,23600.0,55.6946,55.758,55.6312,55.6312,23600.0
2010-10-27 10:50:00,70.18,70.25,70.07,70.23,42200.0,55.6391,55.6946,55.5519,55.6787,42200.0
2010-10-27 10:55:00,70.21,70.24,69.93,69.93,88100.0,55.6629,55.6867,55.4409,55.4409,88100.0
2010-10-27 11:00:00,69.93,69.99,69.74,69.77,73900.0,55.4409,55.4885,55.2903,55.3141,73900.0
2010-10-27 11:05:00,69.78,69.82,69.71,69.8,70600.0,55.322,55.3537,55.2665,55.3378,70600.0
2010-10-27 11:10:00,69.81,69.96,69.79,69.91,34400.0,55.3458,55.4647,55.3299,55.4251,34400.0
2010-10-27 11:15:00,69.91,70.01,69.86,70.01,47700.0,55.4251,55.5043,55.3854,55.5043,47700.0
2010-10-27 11:20:00,70.01,70.07,69.96,69.99,37700.0,55.5043,55.5519,55.4647,55.4885,37700.0
2010-10-27 11:25:00,69.99,69.99,69.81,69.85,32200.0,55.4885,55.4885,55.3458,55.3775,32200.0
2010-10-27 11:30:00,69.87,69.97,69.85,69.93,28900.0,55.3933,55.4726,55.3775,55.4409,28900.0
2010-10-27 11:35:00,69.93,70.12,69.93,70.08,40100.0,55.4409,55.5915,55.4409,55.5598,40100.0
2010-10-27 11:40:00,70.08,70.16,70.08,70.12,59200.0,55.5598,55.6233,55.5598,55.5915,59200.0
2010-10-27 11:45:00,70.11,70.15,70.08,70.14,37000.0,55.5836,55.6153,55.5598,55.6074,37000.0
2010-10-27 11:50:00,70.14,70.15,70.1,70.11,33700.0,55.6074,55.6153,55.5757,55.5836,33700.0
2010-10-27 11:55:00,70.1,70.13,70.09,70.09,25300.0,55.5757,55.5995,55.5678,55.5678,25300.0
2010-10-27 12:00:00,70.08,70.13,70.08,70.1,16900.0,55.5598,55.5995,55.5598,55.5757,16900.0
2010-10-27 12:05:00,70.09,70.09,70.0,70.07,22800.0,55.5678,55.5678,55.4964,55.5519,22800.0
2010-10-27 12:10:00,70.08,70.14,70.07,70.11,17300.0,55.5598,55.6074,55.5519,55.5836,17300.0
2010-10-27 12:15:00,70.11,70.15,70.07,70.09,16600.0,55.5836,55.6153,55.5519,55.5678,16600.0
2010-10-27 12:20:00,70.1,70.13,70.07,70.1,25600.0,55.5757,55.5995,55.5519,55.5757,25600.0
2010-10-27 12:25:00,70.08,70.11,70.02,70.04,12000.0,55.5598,55.5836,55.5123,55.5281,12000.0
2010-10-27 12:30:00,70.04,70.12,70.04,70.12,18800.0,55.5281,55.5915,55.5281,55.5915,18800.0
2010-10-27 12:35:00,70.11,70.12,70.01,70.02,16600.0,55.5836,55.5915,55.5043,55.5123,16600.0
2010-10-27 12:40:00,70.02,70.02,69.93,69.95,34300.0,55.5123,55.5123,55.4409,55.4568,34300.0
2010-10-27 12:45:00,69.95,69.99,69.93,69.97,15200.0,55.4568,55.4885,55.4409,55.4726,15200.0
2010-10-27 12:50:00,69.97,69.99,69.94,69.95,12000.0,55.4726,55.4885,55.4488,55.4568,12000.0
2010-10-27 12:55:00,69.92,69.97,69.92,69.92,10300.0,55.433,55.4726,55.433,55.433,10300.0
2010-10-27 13:00:00,69.93,70.06,69.92,70.04,23800.0,55.4409,55.544,55.433,55.5281,23800.0
2010-10-27 13:05:00,70.04,70.1,70.03,70.04,13000.0,55.5281,55.5757,55.5202,55.5281,13000.0
2010-10-27 13:10:00,70.04,70.04,69.89,69.89,25500.0,55.5281,55.5281,55.4092,55.4092,25500.0
2010-10-27 13:15:00,69.89,69.93,69.82,69.92,26400.0,55.4092,55.4409,55.3537,55.433,26400.0
2010-10-27 13:20:00,69.93,69.97,69.85,69.95,38000.0,55.4409,55.4726,55.3775,55.4568,38000.0
2010-10-27 13:25:00,69.95,70.03,69.9,70.01,26300.0,55.4568,55.5202,55.4171,55.5043,26300.0
2010-10-27 13:30:00,70.02,70.03,69.92,69.93,23900.0,55.5123,55.5202,55.433,55.4409,23900.0
2010-10-27 13:35:00,69.93,70.0,69.93,69.98,18500.0,55.4409,55.4964,55.4409,55.4805,18500.0
2010-10-27 13:40:00,69.98,70.0,69.93,69.98,21900.0,55.4805,55.4964,55.4409,55.4805,21900.0
2010-10-27 13:45:00,69.97,70.0,69.93,69.96,27900.0,55.4726,55.4964,55.4409,55.4647,27900.0
2010-10-27 13:50:00,69.96,69.98,69.87,69.89,17800.0,55.4647,55.4805,55.3933,55.4092,17800.0
2010-10-27 13:55:00,69.89,70.08,69.89,70.08,18800.0,55.4092,55.5598,55.4092,55.5598,18800.0
2010-10-27 14:00:00,70.08,70.15,70.07,70.12,24300.0,55.5598,55.6153,55.5519,55.5915,24300.0
2010-10-27 14:05:00,70.13,70.18,70.09,70.18,16300.0,55.5995,55.6391,55.5678,55.6391,16300.0
2010-10-27 14:10:00,70.2,70.2,70.15,70.18,21200.0,55.655,55.655,55.6153,55.6391,21200.0
2010-10-27 14:15:00,70.18,70.3,70.18,70.27,47600.0,55.6391,55.7342,55.6391,55.7105,47600.0
2010-10-27 14:20:00,70.27,70.31,70.21,70.28,31100.0,55.7105,55.7422,55.6629,55.7184,31100.0
2010-10-27 14:25:00,70.27,70.3,70.24,70.27,17300.0,55.7105,55.7342,55.6867,55.7105,17300.0
2010-10-27 14:30:00,70.26,70.26,70.2,70.24,15100.0,55.7025,55.7025,55.655,55.6867,15100.0
2010-10-27 14:35:00,70.24,70.46,70.18,70.41,47400.0,55.6867,55.8611,55.6391,55.8215,47400.0
2010-10-27 14:40:00,70.41,70.55,70.41,70.49,39500.0,55.8215,55.9324,55.8215,55.8849,39500.0
2010-10-27 14:45:00,70.48,70.54,70.41,70.43,30300.0,55.8769,55.9245,55.8215,55.8373,30300.0
2010-10-27 14:50:00,70.43,70.48,70.38,70.46,20700.0,55.8373,55.8769,55.7977,55.8611,20700.0
2010-10-27 14:55:00,70.47,70.58,70.41,70.42,29400.0,55.869,55.9562,55.8215,55.8294,29400.0
2010-10-27 15:00:00,70.41,70.49,70.37,70.38,32100.0,55.8215,55.8849,55.7897,55.7977,32100.0
2010-10-27 15:05:00,70.37,70.5,70.37,70.4,32700.0,55.7897,55.8928,55.7897,55.8135,32700.0
2010-10-27 15:10:00,70.42,70.44,70.33,70.36,34200.0,55.8294,55.8452,55.758,55.7818,34200.0
2010-10-27 15:15:00,70.35,70.4,70.31,70.31,43100.0,55.7739,55.8135,55.7422,55.7422,43100.0
2010-10-27 15:20:00,70.31,70.52,70.25,70.51,88000.0,55.7422,55.9087,55.6946,55.9007,88000.0
2010-10-27 15:25:00,70.51,70.59,70.49,70.51,63800.0,55.9007,55.9642,55.8849,55.9007,63800.0
2010-10-27 15:30:00,70.5,70.64,70.5,70.63,81500.0,55.8928,56.0038,55.8928,55.9959,81500.0
2010-10-27 15:35:00,70.63,70.72,70.6,70.65,67200.0,55.9959,56.0672,55.9721,56.0117,67200.0
2010-10-27 15:40:00,70.66,70.73,70.59,70.64,73000.0,56.0197,56.0752,55.9642,56.0038,73000.0
2010-10-27 15:45:00,70.64,70.79,70.59,70.65,107700.0,56.0038,56.1227,55.9642,56.0117,107700.0
2010-10-27 15:50:00,70.65,70.9,70.65,70.86,117300.0,56.0117,56.2099,56.0117,56.1782,117300.0
2010-10-27 15:55:00,70.87,70.97,70.8,70.8,280700.0,56.1861,56.2654,56.1306,56.1306,280700.0
2010-10-28 09:30:00,71.3,71.59,71.24,71.47,78700.0,56.5271,56.757,56.4795,56.6618,78700.0
2010-10-28 09:35:00,71.5,71.79,71.33,71.76,66800.0,56.6856,56.9155,56.5508,56.8917,66800.0
2010-10-28 09:40:00,71.76,71.78,71.47,71.47,44700.0,56.8917,56.9076,56.6618,56.6618,44700.0
2010-10-28 09:45:00,71.5,71.72,71.44,71.57,40900.0,56.6856,56.86,56.638,56.7411,40900.0
2010-10-28 09:50:00,71.58,71.74,71.53,71.68,53500.0,56.749,56.8759,56.7094,56.8283,53500.0
2010-10-28 09:55:00,71.68,71.75,71.47,71.48,46600.0,56.8283,56.8838,56.6618,56.6698,46600.0
2010-10-28 10:00:00,71.5,71.57,71.36,71.38,48400.0,56.6856,56.7411,56.5746,56.5905,48400.0
2010-10-28 10:05:00,71.38,71.56,71.27,71.53,66500.0,56.5905,56.7332,56.5033,56.7094,66500.0
2010-10-28 10:10:00,71.52,71.54,71.33,71.37,38000.0,56.7015,56.7173,56.5508,56.5825,38000.0
2010-10-28 10:15:00,71.36,71.36,71.05,71.09,66400.0,56.5746,56.5746,56.3288,56.3606,66400.0
2010-10-28 10:20:00,71.08,71.1,70.89,70.96,75300.0,56.3526,56.3685,56.202,56.2575,75300.0
2010-10-28 10:25:00,70.95,70.96,70.81,70.85,54400.0,56.2496,56.2575,56.1386,56.1703,54400.0
2010-10-28 10:30:00,70.85,70.85,70.71,70.8,25300.0,56.1703,56.1703,56.0593,56.1306,25300.0
2010-10-28 10:35:00,70.81,70.91,70.72,70.86,78600.0,56.1386,56.2179,56.0672,56.1782,78600.0
2010-10-28 10:40:00,70.81,70.91,70.78,70.79,22200.0,56.1386,56.2179,56.1148,56.1227,22200.0
2010-10-28 10:45:00,70.8,70.84,70.69,70.76,33600.0,56.1306,56.1624,56.0434,56.0989,33600.0
2010-10-28 10:50:00,70.76,70.8,70.69,70.74,46800.0,56.0989,56.1306,56.0434,56.0831,46800.0
2010-10-28 10:55:00,70.74,70.86,70.71,70.75,36100.0,56.0831,56.1782,56.0593,56.091,36100.0
2010-10-28 11:00:00,70.76,70.84,70.72,70.8,22700.0,56.0989,56.1624,56.0672,56.1306,22700.0
2010-10-28 11:05:00,70.81,70.87,70.74,70.87,25900.0,56.1386,56.1861,56.0831,56.1861,25900.0
2010-10-28 11:10:00,70.86,71.0,70.85,70.91,42700.0,56.1782,56.2892,56.1703,56.2179,42700.0
2010-10-28 11:15:00,70.89,70.91,70.81,70.86,20700.0,56.202,56.2179,56.1386,56.1782,20700.0
2010-10-28 11:20:00,70.86,70.91,70.81,70.91,63600.0,56.1782,56.2179,56.1386,56.2179,63600.0
2010-10-28 11:25:00,70.91,70.94,70.84,70.92,24800.0,56.2179,56.2416,56.1624,56.2258,24800.0
2010-10-28 11:30:00,70.9,70.92,70.82,70.88,25800.0,56.2099,56.2258,56.1465,56.1941,25800.0
2010-10-28 11:35:00,70.88,70.94,70.87,70.9,15200.0,56.1941,56.2416,56.1861,56.2099,15200.0
2010-10-28 11:40:00,70.88,70.88,70.75,70.82,24800.0,56.1941,56.1941,56.091,56.1465,24800.0
2010-10-28 11:45:00,70.81,70.84,70.74,70.77,25000.0,56.1386,56.1624,56.0831,56.1069,25000.0
2010-10-28 11:50:00,70.77,70.8,70.71,70.74,19200.0,56.1069,56.1306,56.0593,56.0831,19200.0
2010-10-28 11:55:00,70.76,70.76,70.65,70.72,44700.0,56.0989,56.0989,56.0117,56.0672,44700.0
2010-10-28 12:00:00,70.71,70.71,70.61,70.68,56600.0,56.0593,56.0593,55.98,56.0355,56600.0
2010-10-28 12:05:00,70.68,70.74,70.6,70.63,15900.0,56.0355,56.0831,55.9721,55.9959,15900.0
2010-10-28 12:10:00,70.62,70.62,70.47,70.48,20900.0,55.9879,55.9879,55.869,55.8769,20900.0
2010-10-28 12:15:00,70.48,70.66,70.48,70.65,23200.0,55.8769,56.0197,55.8769,56.0117,23200.0
2010-10-28 12:20:00,70.63,70.68,70.54,70.54,19700.0,55.9959,56.0355,55.9245,55.9245,19700.0
2010-10-28 12:25:00,70.53,70.59,70.39,70.39,33800.0,55.9166,55.9642,55.8056,55.8056,33800.0
2010-10-28 12:30:00,70.38,70.44,70.35,70.4,21000.0,55.7977,55.8452,55.7739,55.8135,21000.0
2010-10-28 12:35:00,70.4,70.44,70.38,70.41,26500.0,55.8135,55.8452,55.7977,55.8215,26500.0
2010-10-28 12:40:00,70.4,70.49,70.4,70.45,18000.0,55.8135,55.8849,55.8135,55.8532,18000.0
2010-10-28 12:45:00,70.5,70.5,70.41,70.48,17900.0,55.8928,55.8928,55.8215,55.8769,17900.0
2010-10-28 12:50:00,70.47,70.59,70.46,70.57,28200.0,55.869,55.9642,55.8611,55.9483,28200.0
2010-10-28 12:55:00,70.58,70.63,70.54,70.55,33400.0,55.9562,55.9959,55.9245,55.9324,33400.0
2010-10-28 13:00:00,70.56,70.71,70.53,70.68,32700.0,55.9404,56.0593,55.9166,56.0355,32700.0
2010-10-28 13:05:00,70.68,70.79,70.68,70.75,14000.0,56.0355,56.1227,56.0355,56.091,14000.0
2010-10-28 13:10:00,70.75,70.96,70.75,70.95,19400.0,56.091,56.2575,56.091,56.2496,19400.0
2010-10-28 13:15:00,70.94,71.13,70.94,71.07,44300.0,56.2416,56.3923,56.2416,56.3447,44300.0
2010-10-28 13:20:00,71.09,71.1,70.89,70.9,37400.0,56.3606,56.3685,56.202,56.2099,37400.0
2010-10-28 13:25:00,70.91,70.92,70.85,70.9,20200.0,56.2179,56.2258,56.1703,56.2099,20200.0
2010-10-28 13:30:00,70.91,70.93,70.87,70.89,32000.0,56.2179,56.2337,56.1861,56.202,32000.0
2010-10-28 13:35:00,70.89,70.94,70.85,70.93,34300.0,56.202,56.2416,56.1703,56.2337,34300.0
2010-10-28 13:40:00,70.93,70.93,70.85,70.92,23100.0,56.2337,56.2337,56.1703,56.2258,23100.0
2010-10-28 13:45:00,70.9,70.93,70.86,70.92,23700.0,56.2099,56.2337,56.1782,56.2258,23700.0
2010-10-28 13:50:00,70.92,70.99,70.9,70.97,11700.0,56.2258,56.2813,56.2099,56.2654,11700.0
2010-10-28 13:55:00,70.97,71.01,70.89,70.89,13200.0,56.2654,56.2971,56.202,56.202,13200.0
2010-10-28 14:00:00,70.9,70.93,70.86,70.88,39300.0,56.2099,56.2337,56.1782,56.1941,39300.0
2010-10-28 14:05:00,70.89,71.0,70.89,70.97,14300.0,56.202,56.2892,56.202,56.2654,14300.0
2010-10-28 14:10:00,70.96,70.96,70.91,70.95,24500.0,56.2575,56.2575,56.2179,56.2496,24500.0
2010-10-28 14:15:00,70.95,71.0,70.88,70.91,35700.0,56.2496,56.2892,56.1941,56.2179,35700.0
2010-10-28 14:20:00,70.92,70.94,70.86,70.93,24100.0,56.2258,56.2416,56.1782,56.2337,24100.0
2010-10-28 14:25:00,70.93,70.95,70.82,70.86,36000.0,56.2337,56.2496,56.1465,56.1782,36000.0
2010-10-28 14:30:00,70.85,70.92,70.81,70.88,22800.0,56.1703,56.2258,56.1386,56.1941,22800.0
2010-10-28 14:35:00,70.87,71.03,70.8,71.03,66200.0,56.1861,56.313,56.1306,56.313,66200.0
2010-10-28 14:40:00,71.03,71.12,70.99,71.1,47000.0,56.313,56.3843,56.2813,56.3685,47000.0
2010-10-28 14:45:00,71.1,71.22,71.04,71.16,83600.0,56.3685,56.4636,56.3209,56.4161,83600.0
2010-10-28 14:50:00,71.17,71.17,71.0,71.0,31600.0,56.424,56.424,56.2892,56.2892,31600.0
2010-10-28 14:55:00,71.01,71.07,70.99,71.02,219000.0,56.2971,56.3447,56.2813,56.3051,219000.0
2010-10-28 15:00:00,71.03,71.1,71.0,71.06,34400.0,56.313,56.3685,56.2892,56.3368,34400.0
2010-10-28 15:05:00,71.07,71.26,71.07,71.22,90800.0,56.3447,56.4953,56.3447,56.4636,90800.0
2010-10-28 15:10:00,71.22,71.27,71.17,71.23,66100.0,56.4636,56.5033,56.424,56.4716,66100.0
2010-10-28 15:15:00,71.23,71.24,71.09,71.15,45000.0,56.4716,56.4795,56.3606,56.4081,45000.0
2010-10-28 15:20:00,71.15,71.16,71.05,71.16,68500.0,56.4081,56.4161,56.3288,56.4161,68500.0
2010-10-28 15:25:00,71.15,71.24,71.1,71.23,74200.0,56.4081,56.4795,56.3685,56.4716,74200.0
2010-10-28 15:30:00,71.23,71.35,71.12,71.29,53500.0,56.4716,56.5667,56.3843,56.5191,53500.0
2010-10-28 15:35:00,71.28,71.41,71.25,71.31,58000.0,56.5112,56.6143,56.4874,56.535,58000.0
2010-10-28 15:40:00,71.31,71.36,71.24,71.26,59600.0,56.535,56.5746,56.4795,56.4953,59600.0
2010-10-28 15:45:00,71.27,71.39,71.23,71.35,140300.0,56.5033,56.5984,56.4716,56.5667,140300.0
2010-10-28 15:50:00,71.35,71.4,71.25,71.28,136600.0,56.5667,56.6063,56.4874,56.5112,136600.0
2010-10-28 15:55:00,71.29,71.41,71.18,71.22,390700.0,56.5191,56.6143,56.4319,56.4636,390700.0
2010-10-29 09:30:00,71.15,71.15,70.68,70.92,50600.0,56.4081,56.4081,56.0355,56.2258,50600.0
2010-10-29 09:35:00,70.94,71.14,70.85,71.04,30100.0,56.2416,56.4002,56.1703,56.3209,30100.0
2010-10-29 09:40:00,71.05,71.46,71.01,71.36,28300.0,56.3288,56.6539,56.2971,56.5746,28300.0
2010-10-29 09:45:00,71.38,71.41,71.17,71.38,17300.0,56.5905,56.6143,56.424,56.5905,17300.0
2010-10-29 09:50:00,71.36,71.44,71.21,71.24,16100.0,56.5746,56.638,56.4557,56.4795,16100.0
2010-10-29 09:55:00,71.2,71.21,70.96,70.97,25200.0,56.4478,56.4557,56.2575,56.2654,25200.0
2010-10-29 10:00:00,70.98,71.1,70.89,70.96,62600.0,56.2734,56.3685,56.202,56.2575,62600.0
2010-10-29 10:05:00,70.95,71.24,70.94,71.21,81400.0,56.2496,56.4795,56.2416,56.4557,81400.0
2010-10-29 10:10:00,71.22,71.3,71.18,71.18,50800.0,56.4636,56.5271,56.4319,56.4319,50800.0
2010-10-29 10:15:00,71.19,71.22,71.06,71.08,33100.0,56.4398,56.4636,56.3368,56.3526,33100.0
2010-10-29 10:20:00,71.07,71.14,71.02,71.05,23400.0,56.3447,56.4002,56.3051,56.3288,23400.0
2010-10-29 10:25:00,71.06,71.28,71.06,71.11,29100.0,56.3368,56.5112,56.3368,56.3764,29100.0
2010-10-29 10:30:00,71.11,71.11,70.92,70.92,48200.0,56.3764,56.3764,56.2258,56.2258,48200.0
2010-10-29 10:35:00,70.93,71.01,70.92,71.0,41600.0,56.2337,56.2971,56.2258,56.2892,41600.0
2010-10-29 10:40:00,70.97,71.08,70.95,70.99,14000.0,56.2654,56.3526,56.2496,56.2813,14000.0
2010-10-29 10:45:00,70.98,70.98,70.82,70.84,39700.0,56.2734,56.2734,56.1465,56.1624,39700.0
2010-10-29 10:50:00,70.83,70.89,70.79,70.84,29100.0,56.1544,56.202,56.1227,56.1624,29100.0
2010-10-29 10:55:00,70.84,71.02,70.84,70.99,20900.0,56.1624,56.3051,56.1624,56.2813,20900.0
2010-10-29 11:00:00,71.01,71.04,70.97,70.97,14100.0,56.2971,56.3209,56.2654,56.2654,14100.0
2010-10-29 11:05:00,70.97,70.99,70.88,70.98,41200.0,56.2654,56.2813,56.1941,56.2734,41200.0
2010-10-29 11:10:00,70.98,71.0,70.86,70.86,23600.0,56.2734,56.2892,56.1782,56.1782,23600.0
2010-10-29 11:15:00,70.87,70.87,70.75,70.83,28500.0,56.1861,56.1861,56.091,56.1544,28500.0
2010-10-29 11:20:00,70.84,70.84,70.72,70.74,21300.0,56.1624,56.1624,56.0672,56.0831,21300.0
2010-10-29 11:25:00,70.75,70.76,70.67,70.67,25600.0,56.091,56.0989,56.0276,56.0276,25600.0
2010-10-29 11:30:00,70.68,70.72,70.5,70.51,48300.0,56.0355,56.0672,55.8928,55.9007,48300.0
2010-10-29 11:35:00,70.53,70.54,70.43,70.53,50600.0,55.9166,55.9245,55.8373,55.9166,50600.0
2010-10-29 11:40:00,70.56,70.58,70.45,70.47,58000.0,55.9404,55.9562,55.8532,55.869,58000.0
2010-10-29 11:45:00,70.47,70.48,70.36,70.43,44100.0,55.869,55.8769,55.7818,55.8373,44100.0
2010-10-29 11:50:00,70.46,70.46,70.37,70.42,31900.0,55.8611,55.8611,55.7897,55.8294,31900.0
2010-10-29 11:55:00,70.41,70.48,70.41,70.48,14700.0,55.8215,55.8769,55.8215,55.8769,14700.0
2010-10-29 12:00:00,70.47,70.59,70.46,70.59,8800.0,55.869,55.9642,55.8611,55.9642,8800.0
2010-10-29 12:05:00,70.56,70.61,70.53,70.53,15800.0,55.9404,55.98,55.9166,55.9166,15800.0
2010-10-29 12:10:00,70.55,70.78,70.54,70.69,28800.0,55.9324,56.1148,55.9245,56.0434,28800.0
2010-10-29 12:15:00,70.67,70.71,70.65,70.69,30800.0,56.0276,56.0593,56.0117,56.0434,30800.0
2010-10-29 12:20:00,70.69,70.77,70.69,70.72,12100.0,56.0434,56.1069,56.0434,56.0672,12100.0
2010-10-29 12:25:00,70.71,70.77,70.7,70.75,19600.0,56.0593,56.1069,56.0514,56.091,19600.0
2010-10-29 12:30:00,70.74,70.81,70.73,70.81,18500.0,56.0831,56.1386,56.0752,56.1386,18500.0
2010-10-29 12:35:00,70.8,70.85,70.8,70.82,15900.0,56.1306,56.1703,56.1306,56.1465,15900.0
2010-10-29 12:40:00,70.82,70.84,70.8,70.82,10300.0,56.1465,56.1624,56.1306,56.1465,10300.0
2010-10-29 12:45:00,70.81,70.82,70.77,70.78,8000.0,56.1386,56.1465,56.1069,56.1148,8000.0
2010-10-29 12:50:00,70.77,70.81,70.76,70.81,4500.0,56.1069,56.1386,56.0989,56.1386,4500.0
2010-10-29 12:55:00,70.81,70.81,70.76,70.79,9900.0,56.1386,56.1386,56.0989,56.1227,9900.0
2010-10-29 13:00:00,70.78,70.79,70.63,70.65,24400.0,56.1148,56.1227,55.9959,56.0117,24400.0
2010-10-29 13:05:00,70.65,70.68,70.61,70.62,15000.0,56.0117,56.0355,55.98,55.9879,15000.0
2010-10-29 13:10:00,70.63,70.63,70.55,70.58,28500.0,55.9959,55.9959,55.9324,55.9562,28500.0
2010-10-29 13:15:00,70.58,70.6,70.51,70.57,10800.0,55.9562,55.9721,55.9007,55.9483,10800.0
2010-10-29 13:20:00,70.59,70.68,70.59,70.68,7100.0,55.9642,56.0355,55.9642,56.0355,7100.0
2010-10-29 13:25:00,70.68,70.7,70.64,70.65,10700.0,56.0355,56.0514,56.0038,56.0117,10700.0
2010-10-29 13:30:00,70.66,70.68,70.6,70.6,17900.0,56.0197,56.0355,55.9721,55.9721,17900.0
2010-10-29 13:35:00,70.61,70.62,70.55,70.55,19600.0,55.98,55.9879,55.9324,55.9324,19600.0
2010-10-29 13:40:00,70.56,70.6,70.53,70.59,24100.0,55.9404,55.9721,55.9166,55.9642,24100.0
2010-10-29 13:45:00,70.59,70.67,70.57,70.67,12600.0,55.9642,56.0276,55.9483,56.0276,12600.0
2010-10-29 13:50:00,70.68,70.79,70.68,70.78,21300.0,56.0355,56.1227,56.0355,56.1148,21300.0
2010-10-29 13:55:00,70.78,70.82,70.76,70.8,9100.0,56.1148,56.1465,56.0989,56.1306,9100.0
2010-10-29 14:00:00,70.8,70.84,70.78,70.79,14800.0,56.1306,56.1624,56.1148,56.1227,14800.0
2010-10-29 14:05:00,70.8,70.83,70.78,70.79,15100.0,56.1306,56.1544,56.1148,56.1227,15100.0
2010-10-29 14:10:00,70.78,70.79,70.73,70.77,23500.0,56.1148,56.1227,56.0752,56.1069,23500.0
2010-10-29 14:15:00,70.77,70.81,70.73,70.77,17100.0,56.1069,56.1386,56.0752,56.1069,17100.0
2010-10-29 14:20:00,70.79,70.86,70.73,70.76,39900.0,56.1227,56.1782,56.0752,56.0989,39900.0
2010-10-29 14:25:00,70.75,70.76,70.67,70.72,70700.0,56.091,56.0989,56.0276,56.0672,70700.0
2010-10-29 14:30:00,70.72,70.75,70.62,70.71,15300.0,56.0672,56.091,55.9879,56.0593,15300.0
2010-10-29 14:35:00,70.7,70.7,70.65,70.67,26700.0,56.0514,56.0514,56.0117,56.0276,26700.0
2010-10-29 14:40:00,70.66,70.71,70.63,70.66,26600.0,56.0197,56.0593,55.9959,56.0197,26600.0
2010-10-29 14:45:00,70.66,70.66,70.59,70.61,24300.0,56.0197,56.0197,55.9642,55.98,24300.0
2010-10-29 14:50:00,70.6,70.67,70.6,70.65,11900.0,55.9721,56.0276,55.9721,56.0117,11900.0
2010-10-29 14:55:00,70.66,70.7,70.61,70.61,12200.0,56.0197,56.0514,55.98,55.98,12200.0
2010-10-29 15:00:00,70.62,70.64,70.55,70.56,51800.0,55.9879,56.0038,55.9324,55.9404,51800.0
2010-10-29 15:05:00,70.57,70.61,70.52,70.58,36200.0,55.9483,55.98,55.9087,55.9562,36200.0
2010-10-29 15:10:00,70.56,70.65,70.55,70.62,41600.0,55.9404,56.0117,55.9324,55.9879,41600.0
2010-10-29 15:15:00,70.63,70.66,70.6,70.61,24900.0,55.9959,56.0197,55.9721,55.98,24900.0
2010-10-29 15:20:00,70.62,70.68,70.58,70.68,39900.0,55.9879,56.0355,55.9562,56.0355,39900.0
2010-10-29 15:25:00,70.69,70.77,70.68,70.73,49500.0,56.0434,56.1069,56.0355,56.0752,49500.0
2010-10-29 15:30:00,70.74,70.8,70.72,70.78,34700.0,56.0831,56.1306,56.0672,56.1148,34700.0
2010-10-29 15:35:00,70.79,70.83,70.74,70.79,48400.0,56.1227,56.1544,56.0831,56.1227,48400.0
2010-10-29 15:40:00,70.8,70.85,70.77,70.78,62400.0,56.1306,56.1703,56.1069,56.1148,62400.0
2010-10-29 15:45:00,70.77,70.77,70.69,70.71,96900.0,56.1069,56.1069,56.0434,56.0593,96900.0
2010-10-29 15:50:00,70.72,70.74,70.62,70.69,106700.0,56.0672,56.0831,55.9879,56.0434,106700.0
2010-10-29 15:55:00,70.68,70.69,70.6,70.67,282200.0,56.0355,56.0434,55.9721,56.0276,282200.0
2010-11-01 09:30:00,70.71,70.91,70.54,70.87,129800.0,56.0593,56.2179,55.9245,56.1861,129800.0
2010-11-01 09:35:00,70.83,71.19,70.7,71.18,35200.0,56.1544,56.4398,56.0514,56.4319,35200.0
2010-11-01 09:40:00,71.19,71.5,71.19,71.29,63900.0,56.4398,56.6856,56.4398,56.5191,63900.0
2010-11-01 09:45:00,71.31,71.42,71.3,71.4,36400.0,56.535,56.6222,56.5271,56.6063,36400.0
2010-11-01 09:50:00,71.38,71.48,71.36,71.43,36700.0,56.5905,56.6698,56.5746,56.6301,36700.0
2010-11-01 09:55:00,71.45,71.48,71.29,71.3,31000.0,56.646,56.6698,56.5191,56.5271,31000.0
2010-11-01 10:00:00,71.3,71.77,71.3,71.76,94200.0,56.5271,56.8997,56.5271,56.8917,94200.0
2010-11-01 10:05:00,71.75,71.89,71.66,71.73,67000.0,56.8838,56.9948,56.8125,56.868,67000.0
2010-11-01 10:10:00,71.73,71.81,71.65,71.69,101700.0,56.868,56.9314,56.8045,56.8362,101700.0
2010-11-01 10:15:00,71.68,71.76,71.58,71.6,82600.0,56.8283,56.8917,56.749,56.7649,82600.0
2010-11-01 10:20:00,71.61,71.67,71.53,71.6,76300.0,56.7728,56.8204,56.7094,56.7649,76300.0
2010-11-01 10:25:00,71.59,71.62,71.42,71.61,45900.0,56.757,56.7807,56.6222,56.7728,45900.0
2010-11-01 10:30:00,71.61,71.63,71.48,71.48,34300.0,56.7728,56.7887,56.6698,56.6698,34300.0
2010-11-01 10:35:00,71.47,71.54,71.4,71.47,40900.0,56.6618,56.7173,56.6063,56.6618,40900.0
2010-11-01 10:40:00,71.47,71.53,71.47,71.52,45100.0,56.6618,56.7094,56.6618,56.7015,45100.0
2010-11-01 10:45:00,71.52,71.55,71.47,71.55,44000.0,56.7015,56.7253,56.6618,56.7253,44000.0
2010-11-01 10:50:00,71.56,71.58,71.48,71.49,161700.0,56.7332,56.749,56.6698,56.6777,161700.0
2010-11-01 10:55:00,71.48,71.5,71.41,71.44,36200.0,56.6698,56.6856,56.6143,56.638,36200.0
2010-11-01 11:00:00,71.44,71.44,71.27,71.39,27100.0,56.638,56.638,56.5033,56.5984,27100.0
2010-11-01 11:05:00,71.39,71.39,71.3,71.34,28900.0,56.5984,56.5984,56.5271,56.5588,28900.0
2010-11-01 11:10:00,71.34,71.39,71.29,71.33,27500.0,56.5588,56.5984,56.5191,56.5508,27500.0
2010-11-01 11:15:00,71.33,71.33,71.11,71.16,71900.0,56.5508,56.5508,56.3764,56.4161,71900.0
2010-11-01 11:20:00,71.17,71.19,71.02,71.07,50900.0,56.424,56.4398,56.3051,56.3447,50900.0
2010-11-01 11:25:00,71.06,71.09,71.0,71.07,36200.0,56.3368,56.3606,56.2892,56.3447,36200.0
2010-11-01 11:30:00,71.05,71.05,70.94,70.95,25200.0,56.3288,56.3288,56.2416,56.2496,25200.0
2010-11-01 11:35:00,70.95,70.97,70.76,70.85,29500.0,56.2496,56.2654,56.0989,56.1703,29500.0
2010-11-01 11:40:00,70.84,70.88,70.78,70.88,31500.0,56.1624,56.1941,56.1148,56.1941,31500.0
2010-11-01 11:45:00,70.9,71.01,70.84,70.95,25700.0,56.2099,56.2971,56.1624,56.2496,25700.0
2010-11-01 11:50:00,70.96,70.96,70.88,70.94,14100.0,56.2575,56.2575,56.1941,56.2416,14100.0
2010-11-01 11:55:00,70.93,71.1,70.93,71.1,28400.0,56.2337,56.3685,56.2337,56.3685,28400.0
2010-11-01 12:00:00,71.1,71.15,71.03,71.04,25800.0,56.3685,56.4081,56.313,56.3209,25800.0
2010-11-01 12:05:00,71.06,71.06,70.93,70.93,13700.0,56.3368,56.3368,56.2337,56.2337,13700.0
2010-11-01 12:10:00,70.94,70.97,70.93,70.97,9000.0,56.2416,56.2654,56.2337,56.2654,9000.0
2010-11-01 12:15:00,70.97,71.03,70.96,70.97,15200.0,56.2654,56.313,56.2575,56.2654,15200.0
2010-11-01 12:20:00,70.97,71.15,70.95,71.15,25100.0,56.2654,56.4081,56.2496,56.4081,25100.0
2010-11-01 12:25:00,71.15,71.18,71.1,71.15,37300.0,56.4081,56.4319,56.3685,56.4081,37300.0
2010-11-01 12:30:00,71.15,71.16,71.1,71.15,17100.0,56.4081,56.4161,56.3685,56.4081,17100.0
2010-11-01 12:35:00,71.15,71.15,71.06,71.12,11700.0,56.4081,56.4081,56.3368,56.3843,11700.0
2010-11-01 12:40:00,71.13,71.16,71.06,71.12,13500.0,56.3923,56.4161,56.3368,56.3843,13500.0
2010-11-01 12:45:00,71.13,71.16,70.99,71.03,23400.0,56.3923,56.4161,56.2813,56.313,23400.0
2010-11-01 12:50:00,71.03,71.04,70.92,70.99,25900.0,56.313,56.3209,56.2258,56.2813,25900.0
2010-11-01 12:55:00,70.99,71.01,70.97,71.0,17300.0,56.2813,56.2971,56.2654,56.2892,17300.0
2010-11-01 13:00:00,71.0,71.07,70.97,70.98,35700.0,56.2892,56.3447,56.2654,56.2734,35700.0
2010-11-01 13:05:00,70.96,70.97,70.82,70.96,21000.0,56.2575,56.2654,56.1465,56.2575,21000.0
2010-11-01 13:10:00,70.98,71.0,70.95,70.96,23900.0,56.2734,56.2892,56.2496,56.2575,23900.0
2010-11-01 13:15:00,70.97,71.02,70.92,71.0,17200.0,56.2654,56.3051,56.2258,56.2892,17200.0
2010-11-01 13:20:00,71.0,71.01,70.84,70.87,15000.0,56.2892,56.2971,56.1624,56.1861,15000.0
2010-11-01 13:25:00,70.9,70.93,70.81,70.88,14500.0,56.2099,56.2337,56.1386,56.1941,14500.0
2010-11-01 13:30:00,70.88,70.95,70.87,70.93,12200.0,56.1941,56.2496,56.1861,56.2337,12200.0
2010-11-01 13:35:00,70.91,70.98,70.89,70.97,6700.0,56.2179,56.2734,56.202,56.2654,6700.0
2010-11-01 13:40:00,70.97,71.03,70.96,70.98,15300.0,56.2654,56.313,56.2575,56.2734,15300.0
2010-11-01 13:45:00,70.98,70.99,70.94,70.98,11800.0,56.2734,56.2813,56.2416,56.2734,11800.0
2010-11-01 13:50:00,70.98,71.0,70.91,70.93,8000.0,56.2734,56.2892,56.2179,56.2337,8000.0
2010-11-01 13:55:00,70.94,70.95,70.82,70.83,13500.0,56.2416,56.2496,56.1465,56.1544,13500.0
2010-11-01 14:00:00,70.83,70.92,70.83,70.86,13000.0,56.1544,56.2258,56.1544,56.1782,13000.0
2010-11-01 14:05:00,70.86,70.92,70.82,70.92,12700.0,56.1782,56.2258,56.1465,56.2258,12700.0
2010-11-01 14:10:00,70.91,70.91,70.78,70.79,22000.0,56.2179,56.2179,56.1148,56.1227,22000.0
2010-11-01 14:15:00,70.79,70.82,70.78,70.82,27400.0,56.1227,56.1465,56.1148,56.1465,27400.0
2010-11-01 14:20:00,70.82,70.87,70.79,70.83,17200.0,56.1465,56.1861,56.1227,56.1544,17200.0
2010-11-01 14:25:00,70.83,70.83,70.73,70.74,16000.0,56.1544,56.1544,56.0752,56.0831,16000.0
2010-11-01 14:30:00,70.73,70.81,70.69,70.79,13800.0,56.0752,56.1386,56.0434,56.1227,13800.0
2010-11-01 14:35:00,70.79,70.79,70.57,70.57,25200.0,56.1227,56.1227,55.9483,55.9483,25200.0
2010-11-01 14:40:00,70.57,70.58,70.38,70.48,51500.0,55.9483,55.9562,55.7977,55.8769,51500.0
2010-11-01 14:45:00,70.47,70.47,70.28,70.31,54500.0,55.869,55.869,55.7184,55.7422,54500.0
2010-11-01 14:50:00,70.3,70.49,70.3,70.48,21600.0,55.7342,55.8849,55.7342,55.8769,21600.0
2010-11-01 14:55:00,70.48,70.48,70.35,70.43,22100.0,55.8769,55.8769,55.7739,55.8373,22100.0
2010-11-01 15:00:00,70.43,70.44,70.31,70.36,37100.0,55.8373,55.8452,55.7422,55.7818,37100.0
2010-11-01 15:05:00,70.35,70.35,70.04,70.08,112000.0,55.7739,55.7739,55.5281,55.5598,112000.0
2010-11-01 15:10:00,70.09,70.11,69.95,70.0,71400.0,55.5678,55.5836,55.4568,55.4964,71400.0
2010-11-01 15:15:00,70.0,70.03,69.93,69.96,51100.0,55.4964,55.5202,55.4409,55.4647,51100.0
2010-11-01 15:20:00,69.96,70.06,69.91,70.06,46200.0,55.4647,55.544,55.4251,55.544,46200.0
2010-11-01 15:25:00,70.05,70.15,70.05,70.09,42800.0,55.536,55.6153,55.536,55.5678,42800.0
2010-11-01 15:30:00,70.09,70.19,70.07,70.11,50500.0,55.5678,55.647,55.5519,55.5836,50500.0
2010-11-01 15:35:00,70.1,70.18,70.09,70.17,48800.0,55.5757,55.6391,55.5678,55.6312,48800.0
2010-11-01 15:40:00,70.17,70.26,70.16,70.19,34800.0,55.6312,55.7025,55.6233,55.647,34800.0
2010-11-01 15:45:00,70.2,70.4,70.2,70.37,106600.0,55.655,55.8135,55.655,55.7897,106600.0
2010-11-01 15:50:00,70.37,70.4,70.23,70.37,92500.0,55.7897,55.8135,55.6787,55.7897,92500.0
2010-11-01 15:55:00,70.37,70.49,70.36,70.46,149100.0,55.7897,55.8849,55.7818,55.8611,149100.0
2010-11-02 09:30:00,70.85,70.98,70.16,70.16,206200.0,56.1703,56.2734,55.6233,55.6233,206200.0
2010-11-02 09:35:00,70.19,70.8,70.08,70.09,219900.0,55.647,56.1306,55.5598,55.5678,219900.0
2010-11-02 09:40:00,70.08,70.23,69.57,69.62,228700.0,55.5598,55.6787,55.1555,55.1951,228700.0
2010-11-02 09:45:00,69.62,69.67,69.11,69.11,277600.0,55.1951,55.2348,54.7908,54.7908,277600.0
2010-11-02 09:50:00,69.11,69.33,68.8,68.91,286300.0,54.7908,54.9652,54.545,54.6322,286300.0
2010-11-02 09:55:00,68.91,69.43,68.88,69.38,178400.0,54.6322,55.0445,54.6085,55.0049,178400.0
2010-11-02 10:00:00,69.37,69.48,69.13,69.19,126200.0,54.9969,55.0841,54.8067,54.8542,126200.0
2010-11-02 10:05:00,69.19,69.48,69.18,69.48,165100.0,54.8542,55.0841,54.8463,55.0841,165100.0
2010-11-02 10:10:00,69.47,69.64,69.47,69.53,95500.0,55.0762,55.211,55.0762,55.1238,95500.0
2010-11-02 10:15:00,69.54,69.68,69.51,69.65,50000.0,55.1317,55.2427,55.1079,55.2189,50000.0
2010-11-02 10:20:00,69.64,69.66,69.28,69.34,73600.0,55.211,55.2268,54.9256,54.9732,73600.0
2010-11-02 10:25:00,69.34,69.55,69.34,69.39,93100.0,54.9732,55.1396,54.9732,55.0128,93100.0
2010-11-02 10:30:00,69.38,69.52,69.38,69.41,94100.0,55.0049,55.1159,55.0049,55.0286,94100.0
2010-11-02 10:35:00,69.42,69.45,69.08,69.17,302100.0,55.0366,55.0604,54.767,54.8384,302100.0
2010-11-02 10:40:00,69.19,69.27,69.15,69.18,129000.0,54.8542,54.9177,54.8225,54.8463,129000.0
2010-11-02 10:45:00,69.18,69.2,69.0,69.07,111400.0,54.8463,54.8622,54.7036,54.7591,111400.0
2010-11-02 10:50:00,69.07,69.21,69.0,69.17,79500.0,54.7591,54.8701,54.7036,54.8384,79500.0
2010-11-02 10:55:00,69.18,69.3,69.15,69.19,51600.0,54.8463,54.9414,54.8225,54.8542,51600.0
2010-11-02 11:00:00,69.19,69.2,69.03,69.18,93600.0,54.8542,54.8622,54.7274,54.8463,93600.0
2010-11-02 11:05:00,69.19,69.25,69.1,69.22,65700.0,54.8542,54.9018,54.7829,54.878,65700.0
2010-11-02 11:10:00,69.22,69.32,69.16,69.3,61600.0,54.878,54.9573,54.8304,54.9414,61600.0
2010-11-02 11:15:00,69.3,69.32,69.15,69.32,41300.0,54.9414,54.9573,54.8225,54.9573,41300.0
2010-11-02 11:20:00,69.31,69.38,69.28,69.32,61900.0,54.9494,55.0049,54.9256,54.9573,61900.0
2010-11-02 11:25:00,69.32,69.32,69.19,69.19,55700.0,54.9573,54.9573,54.8542,54.8542,55700.0
2010-11-02 11:30:00,69.18,69.31,69.18,69.31,30100.0,54.8463,54.9494,54.8463,54.9494,30100.0
2010-11-02 11:35:00,69.29,69.4,69.29,69.38,34400.0,54.9335,55.0207,54.9335,55.0049,34400.0
2010-11-02 11:40:00,69.38,69.41,69.37,69.41,40900.0,55.0049,55.0286,54.9969,55.0286,40900.0
2010-11-02 11:45:00,69.41,69.46,69.4,69.45,39200.0,55.0286,55.0683,55.0207,55.0604,39200.0
2010-11-02 11:50:00,69.45,69.57,69.45,69.53,31300.0,55.0604,55.1555,55.0604,55.1238,31300.0
2010-11-02 11:55:00,69.54,69.67,69.53,69.66,76100.0,55.1317,55.2348,55.1238,55.2268,76100.0
2010-11-02 12:00:00,69.65,69.76,69.65,69.76,25700.0,55.2189,55.3061,55.2189,55.3061,25700.0
2010-11-02 12:05:00,69.76,69.8,69.72,69.79,46200.0,55.3061,55.3378,55.2744,55.3299,46200.0
2010-11-02 12:10:00,69.79,69.79,69.7,69.7,35400.0,55.3299,55.3299,55.2586,55.2586,35400.0
2010-11-02 12:15:00,69.71,69.72,69.53,69.55,76200.0,55.2665,55.2744,55.1238,55.1396,76200.0
2010-11-02 12:20:00,69.55,69.55,69.38,69.38,67800.0,55.1396,55.1396,55.0049,55.0049,67800.0
2010-11-02 12:25:00,69.4,69.4,69.33,69.37,34600.0,55.0207,55.0207,54.9652,54.9969,34600.0
2010-11-02 12:30:00,69.39,69.5,69.39,69.46,35100.0,55.0128,55.1,55.0128,55.0683,35100.0
2010-11-02 12:35:00,69.45,69.52,69.45,69.47,24100.0,55.0604,55.1159,55.0604,55.0762,24100.0
2010-11-02 12:40:00,69.46,69.53,69.44,69.5,27000.0,55.0683,55.1238,55.0524,55.1,27000.0
2010-11-02 12:45:00,69.53,69.65,69.52,69.65,28500.0,55.1238,55.2189,55.1159,55.2189,28500.0
2010-11-02 12:50:00,69.65,69.71,69.59,69.59,38200.0,55.2189,55.2665,55.1714,55.1714,38200.0
2010-11-02 12:55:00,69.59,69.68,69.58,69.65,47500.0,55.1714,55.2427,55.1634,55.2189,47500.0
2010-11-02 13:00:00,69.65,69.78,69.65,69.77,35200.0,55.2189,55.322,55.2189,55.3141,35200.0
2010-11-02 13:05:00,69.77,69.83,69.74,69.8,22100.0,55.3141,55.3616,55.2903,55.3378,22100.0
2010-11-02 13:10:00,69.8,69.8,69.69,69.73,32400.0,55.3378,55.3378,55.2506,55.2823,32400.0
2010-11-02 13:15:00,69.73,69.75,69.6,69.61,61800.0,55.2823,55.2982,55.1793,55.1872,61800.0
2010-11-02 13:20:00,69.61,69.71,69.61,69.69,81000.0,55.1872,55.2665,55.1872,55.2506,81000.0
2010-11-02 13:25:00,69.69,69.7,69.6,69.68,24800.0,55.2506,55.2586,55.1793,55.2427,24800.0
2010-11-02 13:30:00,69.69,69.72,69.63,69.63,28100.0,55.2506,55.2744,55.2031,55.2031,28100.0
2010-11-02 13:35:00,69.62,69.73,69.62,69.69,21500.0,55.1951,55.2823,55.1951,55.2506,21500.0
2010-11-02 13:40:00,69.7,69.88,69.7,69.83,52300.0,55.2586,55.4013,55.2586,55.3616,52300.0
2010-11-02 13:45:00,69.83,69.95,69.82,69.87,27500.0,55.3616,55.4568,55.3537,55.3933,27500.0
2010-11-02 13:50:00,69.87,69.97,69.86,69.96,22900.0,55.3933,55.4726,55.3854,55.4647,22900.0
2010-11-02 13:55:00,69.96,70.0,69.94,69.98,45700.0,55.4647,55.4964,55.4488,55.4805,45700.0
2010-11-02 14:00:00,69.97,70.0,69.96,69.98,45700.0,55.4726,55.4964,55.4647,55.4805,45700.0
2010-11-02 14:05:00,69.97,70.01,69.96,70.01,25400.0,55.4726,55.5043,55.4647,55.5043,25400.0
2010-11-02 14:10:00,70.0,70.01,69.96,69.99,42600.0,55.4964,55.5043,55.4647,55.4885,42600.0
2010-11-02 14:15:00,69.98,70.0,69.94,69.95,25200.0,55.4805,55.4964,55.4488,55.4568,25200.0
2010-11-02 14:20:00,69.96,69.96,69.9,69.93,37000.0,55.4647,55.4647,55.4171,55.4409,37000.0
2010-11-02 14:25:00,69.92,70.0,69.9,69.99,39500.0,55.433,55.4964,55.4171,55.4885,39500.0
2010-11-02 14:30:00,69.98,70.01,69.87,69.88,110300.0,55.4805,55.5043,55.3933,55.4013,110300.0
2010-11-02 14:35:00,69.89,69.89,69.81,69.81,36700.0,55.4092,55.4092,55.3458,55.3458,36700.0
2010-11-02 14:40:00,69.81,69.89,69.8,69.8,30300.0,55.3458,55.4092,55.3378,55.3378,30300.0
2010-11-02 14:45:00,69.79,69.8,69.69,69.69,53800.0,55.3299,55.3378,55.2506,55.2506,53800.0
2010-11-02 14:50:00,69.7,69.75,69.67,69.68,58900.0,55.2586,55.2982,55.2348,55.2427,58900.0
2010-11-02 14:55:00,69.69,69.75,69.69,69.73,19500.0,55.2506,55.2982,55.2506,55.2823,19500.0
2010-11-02 15:00:00,69.74,69.76,69.72,69.73,40000.0,55.2903,55.3061,55.2744,55.2823,40000.0
2010-11-02 15:05:00,69.74,69.75,69.71,69.75,33500.0,55.2903,55.2982,55.2665,55.2982,33500.0
2010-11-02 15:10:00,69.75,69.76,69.72,69.75,48500.0,55.2982,55.3061,55.2744,55.2982,48500.0
2010-11-02 15:15:00,69.75,69.82,69.75,69.8,66100.0,55.2982,55.3537,55.2982,55.3378,66100.0
2010-11-02 15:20:00,69.81,69.93,69.78,69.92,61200.0,55.3458,55.4409,55.322,55.433,61200.0
2010-11-02 15:25:00,69.92,69.96,69.9,69.93,68500.0,55.433,55.4647,55.4171,55.4409,68500.0
2010-11-02 15:30:00,69.93,69.94,69.86,69.9,74500.0,55.4409,55.4488,55.3854,55.4171,74500.0
2010-11-02 15:35:00,69.89,69.93,69.78,69.79,101600.0,55.4092,55.4409,55.322,55.3299,101600.0
2010-11-02 15:40:00,69.78,69.79,69.67,69.68,92900.0,55.322,55.3299,55.2348,55.2427,92900.0
2010-11-02 15:45:00,69.69,69.78,69.68,69.73,142100.0,55.2506,55.322,55.2427,55.2823,142100.0
2010-11-02 15:50:00,69.73,69.83,69.73,69.81,105900.0,55.2823,55.3616,55.2823,55.3458,105900.0
2010-11-02 15:55:00,69.82,69.85,69.72,69.76,267100.0,55.3537,55.3775,55.2744,55.3061,267100.0
2010-11-03 09:30:00,69.66,69.73,69.41,69.45,95900.0,55.5633,55.6191,55.3639,55.3958,95900.0
2010-11-03 09:35:00,69.44,69.61,69.41,69.49,57800.0,55.3878,55.5234,55.3639,55.4277,57800.0
2010-11-03 09:40:00,69.47,69.48,69.24,69.45,57200.0,55.4118,55.4197,55.2283,55.3958,57200.0
2010-11-03 09:45:00,69.45,69.45,69.2,69.22,75500.0,55.3958,55.3958,55.1964,55.2123,75500.0
2010-11-03 09:50:00,69.22,69.23,69.07,69.1,63700.0,55.2123,55.2203,55.0927,55.1166,63700.0
2010-11-03 09:55:00,69.12,69.23,69.1,69.2,35900.0,55.1326,55.2203,55.1166,55.1964,35900.0
2010-11-03 10:00:00,69.2,69.22,68.96,69.06,83300.0,55.1964,55.2123,55.005,55.0847,83300.0
2010-11-03 10:05:00,69.09,69.28,69.06,69.25,57300.0,55.1087,55.2602,55.0847,55.2363,57300.0
2010-11-03 10:10:00,69.25,69.39,69.25,69.34,48800.0,55.2363,55.3479,55.2363,55.3081,48800.0
2010-11-03 10:15:00,69.36,69.39,69.34,69.36,33200.0,55.324,55.3479,55.3081,55.324,33200.0
2010-11-03 10:20:00,69.36,69.39,69.31,69.35,41100.0,55.324,55.3479,55.2841,55.316,41100.0
2010-11-03 10:25:00,69.35,69.53,69.35,69.48,30500.0,55.316,55.4596,55.316,55.4197,30500.0
2010-11-03 10:30:00,69.48,69.58,69.43,69.49,29600.0,55.4197,55.4995,55.3798,55.4277,29600.0
2010-11-03 10:35:00,69.48,69.57,69.46,69.53,20400.0,55.4197,55.4915,55.4038,55.4596,20400.0
2010-11-03 10:40:00,69.53,69.53,69.34,69.36,32700.0,55.4596,55.4596,55.3081,55.324,32700.0
2010-11-03 10:45:00,69.36,69.36,69.24,69.31,40400.0,55.324,55.324,55.2283,55.2841,40400.0
2010-11-03 10:50:00,69.32,69.37,69.27,69.29,38800.0,55.2921,55.332,55.2522,55.2682,38800.0
2010-11-03 10:55:00,69.3,69.31,69.2,69.21,24500.0,55.2762,55.2841,55.1964,55.2044,24500.0
2010-11-03 11:00:00,69.21,69.3,69.13,69.29,80400.0,55.2044,55.2762,55.1406,55.2682,80400.0
2010-11-03 11:05:00,69.29,69.35,69.14,69.19,24200.0,55.2682,55.316,55.1485,55.1884,24200.0
2010-11-03 11:10:00,69.2,69.21,69.01,69.01,33900.0,55.1964,55.2044,55.0448,55.0448,33900.0
2010-11-03 11:15:00,69.01,69.06,68.92,68.93,68100.0,55.0448,55.0847,54.9731,54.981,68100.0
2010-11-03 11:20:00,68.92,69.1,68.92,69.05,31100.0,54.9731,55.1166,54.9731,55.0767,31100.0
2010-11-03 11:25:00,69.04,69.06,68.9,68.97,37300.0,55.0688,55.0847,54.9571,55.0129,37300.0
2010-11-03 11:30:00,68.95,68.98,68.9,68.93,30600.0,54.997,55.0209,54.9571,54.981,30600.0
2010-11-03 11:35:00,68.93,69.07,68.91,69.06,17500.0,54.981,55.0927,54.9651,55.0847,17500.0
2010-11-03 11:40:00,69.07,69.12,68.98,68.98,27100.0,55.0927,55.1326,55.0209,55.0209,27100.0
2010-11-03 11:45:00,68.98,69.0,68.9,68.95,19000.0,55.0209,55.0369,54.9571,54.997,19000.0
2010-11-03 11:50:00,68.92,68.99,68.92,68.92,21700.0,54.9731,55.0289,54.9731,54.9731,21700.0
2010-11-03 11:55:00,68.92,68.98,68.91,68.93,35000.0,54.9731,55.0209,54.9651,54.981,35000.0
2010-11-03 12:00:00,68.92,68.92,68.68,68.73,56800.0,54.9731,54.9731,54.7816,54.8215,56800.0
2010-11-03 12:05:00,68.75,68.79,68.73,68.77,30100.0,54.8375,54.8694,54.8215,54.8534,30100.0
2010-11-03 12:10:00,68.76,68.82,68.76,68.78,17600.0,54.8454,54.8933,54.8454,54.8614,17600.0
2010-11-03 12:15:00,68.78,68.85,68.77,68.82,21900.0,54.8614,54.9172,54.8534,54.8933,21900.0
2010-11-03 12:20:00,68.82,68.83,68.78,68.82,32900.0,54.8933,54.9013,54.8614,54.8933,32900.0
2010-11-03 12:25:00,68.82,68.9,68.81,68.88,21100.0,54.8933,54.9571,54.8853,54.9411,21100.0
2010-11-03 12:30:00,68.87,69.02,68.86,69.02,19300.0,54.9332,55.0528,54.9252,55.0528,19300.0
2010-11-03 12:35:00,69.02,69.02,68.89,68.94,23900.0,55.0528,55.0528,54.9491,54.989,23900.0
2010-11-03 12:40:00,68.94,69.0,68.92,68.97,16700.0,54.989,55.0369,54.9731,55.0129,16700.0
2010-11-03 12:45:00,68.97,68.97,68.88,68.9,24500.0,55.0129,55.0129,54.9411,54.9571,24500.0
2010-11-03 12:50:00,68.89,68.95,68.88,68.94,11900.0,54.9491,54.997,54.9411,54.989,11900.0
2010-11-03 12:55:00,68.95,68.97,68.89,68.9,14800.0,54.997,55.0129,54.9491,54.9571,14800.0
2010-11-03 13:00:00,68.89,69.05,68.89,69.03,23700.0,54.9491,55.0767,54.9491,55.0608,23700.0
2010-11-03 13:05:00,69.02,69.04,68.92,68.93,18600.0,55.0528,55.0688,54.9731,54.981,18600.0
2010-11-03 13:10:00,68.92,68.92,68.84,68.84,31800.0,54.9731,54.9731,54.9092,54.9092,31800.0
2010-11-03 13:15:00,68.85,68.86,68.78,68.79,20200.0,54.9172,54.9252,54.8614,54.8694,20200.0
2010-11-03 13:20:00,68.8,68.8,68.72,68.72,40700.0,54.8773,54.8773,54.8135,54.8135,40700.0
2010-11-03 13:25:00,68.72,68.73,68.68,68.7,29600.0,54.8135,54.8215,54.7816,54.7976,29600.0
2010-11-03 13:30:00,68.69,68.75,68.69,68.74,18800.0,54.7896,54.8375,54.7896,54.8295,18800.0
2010-11-03 13:35:00,68.72,68.73,68.59,68.63,47700.0,54.8135,54.8215,54.7098,54.7417,47700.0
2010-11-03 13:40:00,68.63,68.63,68.51,68.52,55600.0,54.7417,54.7417,54.646,54.654,55600.0
2010-11-03 13:45:00,68.51,68.64,68.51,68.64,29100.0,54.646,54.7497,54.646,54.7497,29100.0
2010-11-03 13:50:00,68.64,68.64,68.57,68.64,32000.0,54.7497,54.7497,54.6939,54.7497,32000.0
2010-11-03 13:55:00,68.61,68.65,68.56,68.58,25700.0,54.7258,54.7577,54.6859,54.7019,25700.0
2010-11-03 14:00:00,68.57,68.64,68.56,68.63,48900.0,54.6939,54.7497,54.6859,54.7417,48900.0
2010-11-03 14:05:00,68.64,68.66,68.5,68.53,49700.0,54.7497,54.7657,54.638,54.662,49700.0
2010-11-03 14:10:00,68.53,68.56,68.04,68.38,127900.0,54.662,54.6859,54.2711,54.5423,127900.0
2010-11-03 14:15:00,68.39,68.86,68.22,68.76,126600.0,54.5503,54.9252,54.4147,54.8454,126600.0
2010-11-03 14:20:00,68.76,69.18,68.42,68.6,129800.0,54.8454,55.1804,54.5742,54.7178,129800.0
2010-11-03 14:25:00,68.6,68.6,68.19,68.29,105100.0,54.7178,54.7178,54.3908,54.4705,105100.0
2010-11-03 14:30:00,68.28,68.51,68.05,68.36,108600.0,54.4626,54.646,54.2791,54.5264,108600.0
2010-11-03 14:35:00,68.36,68.7,68.29,68.56,53400.0,54.5264,54.7976,54.4705,54.6859,53400.0
2010-11-03 14:40:00,68.57,68.73,68.44,68.73,84900.0,54.6939,54.8215,54.5902,54.8215,84900.0
2010-11-03 14:45:00,68.75,68.77,68.62,68.67,53300.0,54.8375,54.8534,54.7338,54.7736,53300.0
2010-11-03 14:50:00,68.68,68.89,68.67,68.87,59500.0,54.7816,54.9491,54.7736,54.9332,59500.0
2010-11-03 14:55:00,68.86,69.02,68.81,68.96,85600.0,54.9252,55.0528,54.8853,55.005,85600.0
2010-11-03 15:00:00,68.96,69.03,68.81,68.9,66700.0,55.005,55.0608,54.8853,54.9571,66700.0
2010-11-03 15:05:00,68.9,69.05,68.86,68.98,53200.0,54.9571,55.0767,54.9252,55.0209,53200.0
2010-11-03 15:10:00,68.97,69.05,68.85,68.95,66300.0,55.0129,55.0767,54.9172,54.997,66300.0
2010-11-03 15:15:00,68.94,69.05,68.81,68.85,67000.0,54.989,55.0767,54.8853,54.9172,67000.0
2010-11-03 15:20:00,68.85,68.87,68.72,68.8,90100.0,54.9172,54.9332,54.8135,54.8773,90100.0
2010-11-03 15:25:00,68.81,68.83,68.7,68.72,80800.0,54.8853,54.9013,54.7976,54.8135,80800.0
2010-11-03 15:30:00,68.72,68.79,68.54,68.58,116800.0,54.8135,54.8694,54.67,54.7019,116800.0
2010-11-03 15:35:00,68.58,68.69,68.56,68.59,80700.0,54.7019,54.7896,54.6859,54.7098,80700.0
2010-11-03 15:40:00,68.59,68.65,68.53,68.61,58600.0,54.7098,54.7577,54.662,54.7258,58600.0
2010-11-03 15:45:00,68.6,68.69,68.6,68.66,125400.0,54.7178,54.7896,54.7178,54.7657,125400.0
2010-11-03 15:50:00,68.67,68.79,68.66,68.75,130300.0,54.7736,54.8694,54.7657,54.8375,130300.0
2010-11-03 15:55:00,68.76,68.94,68.76,68.94,200400.0,54.8454,54.989,54.8454,54.989,200400.0
2010-11-04 09:30:00,70.0,70.23,69.78,70.05,247400.0,55.8345,56.018,55.659,55.8744,247400.0
2010-11-04 09:35:00,70.09,70.17,69.89,70.17,95600.0,55.9063,55.9701,55.7468,55.9701,95600.0
2010-11-04 09:40:00,70.17,70.29,70.08,70.17,101300.0,55.9701,56.0658,55.8983,55.9701,101300.0
2010-11-04 09:45:00,70.17,70.18,70.03,70.04,111400.0,55.9701,55.9781,55.8584,55.8664,111400.0
2010-11-04 09:50:00,70.04,70.28,70.04,70.27,79600.0,55.8664,56.0578,55.8664,56.0499,79600.0
2010-11-04 09:55:00,70.27,70.44,70.24,70.43,88200.0,56.0499,56.1855,56.0259,56.1775,88200.0
2010-11-04 10:00:00,70.42,70.48,70.35,70.45,137300.0,56.1695,56.2174,56.1137,56.1934,137300.0
2010-11-04 10:05:00,70.45,70.62,70.45,70.59,83400.0,56.1934,56.329,56.1934,56.3051,83400.0
2010-11-04 10:10:00,70.6,70.75,70.57,70.58,92700.0,56.3131,56.4327,56.2892,56.2971,92700.0
2010-11-04 10:15:00,70.58,70.75,70.52,70.75,60100.0,56.2971,56.4327,56.2493,56.4327,60100.0
2010-11-04 10:20:00,70.74,70.9,70.73,70.82,67500.0,56.4248,56.5524,56.4168,56.4886,67500.0
2010-11-04 10:25:00,70.84,70.99,70.83,70.97,60300.0,56.5045,56.6242,56.4965,56.6082,60300.0
2010-11-04 10:30:00,70.98,71.01,70.64,70.64,80700.0,56.6162,56.6401,56.345,56.345,80700.0
2010-11-04 10:35:00,70.64,70.98,70.62,70.98,158200.0,56.345,56.6162,56.329,56.6162,158200.0
2010-11-04 10:40:00,70.97,71.12,70.93,71.11,107900.0,56.6082,56.7279,56.5763,56.7199,107900.0
2010-11-04 10:45:00,71.12,71.33,71.12,71.2,120600.0,56.7279,56.8954,56.7279,56.7917,120600.0
2010-11-04 10:50:00,71.2,71.29,71.12,71.29,113900.0,56.7917,56.8635,56.7279,56.8635,113900.0
2010-11-04 10:55:00,71.29,71.43,71.16,71.38,121700.0,56.8635,56.9751,56.7598,56.9352,121700.0
2010-11-04 11:00:00,71.38,71.58,71.36,71.48,106200.0,56.9352,57.0948,56.9193,57.015,106200.0
2010-11-04 11:05:00,71.46,71.47,71.34,71.38,72400.0,56.999,57.007,56.9033,56.9352,72400.0
2010-11-04 11:10:00,71.36,71.4,71.2,71.23,67500.0,56.9193,56.9512,56.7917,56.8156,67500.0
2010-11-04 11:15:00,71.24,71.4,71.23,71.36,56900.0,56.8236,56.9512,56.8156,56.9193,56900.0
2010-11-04 11:20:00,71.36,71.39,71.11,71.2,75100.0,56.9193,56.9432,56.7199,56.7917,75100.0
2010-11-04 11:25:00,71.2,71.2,71.06,71.1,50600.0,56.7917,56.7917,56.68,56.7119,50600.0
2010-11-04 11:30:00,71.13,71.16,71.07,71.12,35300.0,56.7358,56.7598,56.688,56.7279,35300.0
2010-11-04 11:35:00,71.13,71.22,71.08,71.08,42600.0,56.7358,56.8076,56.6959,56.6959,42600.0
2010-11-04 11:40:00,71.09,71.23,71.07,71.13,35000.0,56.7039,56.8156,56.688,56.7358,35000.0
2010-11-04 11:45:00,71.14,71.14,70.9,70.91,66800.0,56.7438,56.7438,56.5524,56.5603,66800.0
2010-11-04 11:50:00,70.92,71.08,70.9,71.03,30200.0,56.5683,56.6959,56.5524,56.6561,30200.0
2010-11-04 11:55:00,71.06,71.12,71.0,71.1,49600.0,56.68,56.7279,56.6321,56.7119,49600.0
2010-11-04 12:00:00,71.11,71.11,70.93,70.98,43100.0,56.7199,56.7199,56.5763,56.6162,43100.0
2010-11-04 12:05:00,70.99,71.11,70.98,71.11,37100.0,56.6242,56.7199,56.6162,56.7199,37100.0
2010-11-04 12:10:00,71.11,71.13,71.01,71.08,44500.0,56.7199,56.7358,56.6401,56.6959,44500.0
2010-11-04 12:15:00,71.08,71.08,70.98,71.0,48100.0,56.6959,56.6959,56.6162,56.6321,48100.0
2010-11-04 12:20:00,71.0,71.01,70.96,70.97,27300.0,56.6321,56.6401,56.6002,56.6082,27300.0
2010-11-04 12:25:00,70.97,71.03,70.97,70.98,24100.0,56.6082,56.6561,56.6082,56.6162,24100.0
2010-11-04 12:30:00,70.98,71.03,70.95,70.98,34800.0,56.6162,56.6561,56.5923,56.6162,34800.0
2010-11-04 12:35:00,70.98,71.03,70.93,71.0,44400.0,56.6162,56.6561,56.5763,56.6321,44400.0
2010-11-04 12:40:00,70.98,71.07,70.98,71.0,23000.0,56.6162,56.688,56.6162,56.6321,23000.0
2010-11-04 12:45:00,71.01,71.03,70.85,70.89,40800.0,56.6401,56.6561,56.5125,56.5444,40800.0
2010-11-04 12:50:00,70.88,70.9,70.84,70.84,15300.0,56.5364,56.5524,56.5045,56.5045,15300.0
2010-11-04 12:55:00,70.84,70.94,70.84,70.85,48500.0,56.5045,56.5843,56.5045,56.5125,48500.0
2010-11-04 13:00:00,70.88,71.0,70.87,71.0,27600.0,56.5364,56.6321,56.5284,56.6321,27600.0
2010-11-04 13:05:00,71.0,71.0,70.93,71.0,21600.0,56.6321,56.6321,56.5763,56.6321,21600.0
2010-11-04 13:10:00,70.99,71.0,70.97,70.98,15000.0,56.6242,56.6321,56.6082,56.6162,15000.0
2010-11-04 13:15:00,70.98,70.99,70.92,70.94,39000.0,56.6162,56.6242,56.5683,56.5843,39000.0
2010-11-04 13:20:00,70.94,70.99,70.93,70.98,21200.0,56.5843,56.6242,56.5763,56.6162,21200.0
2010-11-04 13:25:00,70.98,71.02,70.96,70.98,36800.0,56.6162,56.6481,56.6002,56.6162,36800.0
2010-11-04 13:30:00,70.99,71.05,70.98,70.99,32500.0,56.6242,56.672,56.6162,56.6242,32500.0
2010-11-04 13:35:00,71.0,71.01,70.9,70.9,26800.0,56.6321,56.6401,56.5524,56.5524,26800.0
2010-11-04 13:40:00,70.92,70.95,70.88,70.92,19100.0,56.5683,56.5923,56.5364,56.5683,19100.0
2010-11-04 13:45:00,70.93,70.93,70.82,70.87,54700.0,56.5763,56.5763,56.4886,56.5284,54700.0
2010-11-04 13:50:00,70.86,70.89,70.76,70.76,20200.0,56.5205,56.5444,56.4407,56.4407,20200.0
2010-11-04 13:55:00,70.77,70.77,70.68,70.69,34500.0,56.4487,56.4487,56.3769,56.3849,34500.0
2010-11-04 14:00:00,70.69,70.75,70.69,70.7,70200.0,56.3849,56.4327,56.3849,56.3928,70200.0
2010-11-04 14:05:00,70.7,70.72,70.6,70.71,46300.0,56.3928,56.4088,56.3131,56.4008,46300.0
2010-11-04 14:10:00,70.7,70.8,70.67,70.78,89100.0,56.3928,56.4726,56.3689,56.4567,89100.0
2010-11-04 14:15:00,70.77,70.8,70.74,70.77,49900.0,56.4487,56.4726,56.4248,56.4487,49900.0
2010-11-04 14:20:00,70.77,70.86,70.75,70.76,34000.0,56.4487,56.5205,56.4327,56.4407,34000.0
2010-11-04 14:25:00,70.76,70.81,70.72,70.81,39800.0,56.4407,56.4806,56.4088,56.4806,39800.0
2010-11-04 14:30:00,70.81,70.94,70.81,70.9,63700.0,56.4806,56.5843,56.4806,56.5524,63700.0
2010-11-04 14:35:00,70.89,71.06,70.89,71.04,71000.0,56.5444,56.68,56.5444,56.664,71000.0
2010-11-04 14:40:00,71.05,71.1,70.99,71.01,38900.0,56.672,56.7119,56.6242,56.6401,38900.0
2010-11-04 14:45:00,71.0,71.01,70.84,70.91,53400.0,56.6321,56.6401,56.5045,56.5603,53400.0
2010-11-04 14:50:00,70.89,71.05,70.89,71.04,36100.0,56.5444,56.672,56.5444,56.664,36100.0
2010-11-04 14:55:00,71.03,71.11,70.99,71.08,38800.0,56.6561,56.7199,56.6242,56.6959,38800.0
2010-11-04 15:00:00,71.08,71.11,71.07,71.09,37400.0,56.6959,56.7199,56.688,56.7039,37400.0
2010-11-04 15:05:00,71.1,71.17,71.07,71.13,67100.0,56.7119,56.7677,56.688,56.7358,67100.0
2010-11-04 15:10:00,71.13,71.13,71.02,71.07,44600.0,56.7358,56.7358,56.6481,56.688,44600.0
2010-11-04 15:15:00,71.07,71.14,70.92,70.97,66200.0,56.688,56.7438,56.5683,56.6082,66200.0
2010-11-04 15:20:00,70.96,71.07,70.94,71.05,45800.0,56.6002,56.688,56.5843,56.672,45800.0
2010-11-04 15:25:00,71.06,71.2,71.03,71.19,60700.0,56.68,56.7917,56.6561,56.7837,60700.0
2010-11-04 15:30:00,71.19,71.19,71.06,71.07,42800.0,56.7837,56.7837,56.68,56.688,42800.0
2010-11-04 15:35:00,71.06,71.07,70.95,70.95,62400.0,56.68,56.688,56.5923,56.5923,62400.0
2010-11-04 15:40:00,70.96,70.98,70.81,70.83,97400.0,56.6002,56.6162,56.4806,56.4965,97400.0
2010-11-04 15:45:00,70.83,70.85,70.71,70.77,129400.0,56.4965,56.5125,56.4008,56.4487,129400.0
2010-11-04 15:50:00,70.76,70.85,70.76,70.83,113700.0,56.4407,56.5125,56.4407,56.4965,113700.0
2010-11-04 15:55:00,70.83,70.89,70.8,70.84,386400.0,56.4965,56.5444,56.4726,56.5045,386400.0
2010-11-05 09:30:00,70.85,71.16,70.5,71.09,134300.0,56.5125,56.7598,56.2333,56.7039,134300.0
2010-11-05 09:35:00,71.02,71.22,70.84,71.18,38600.0,56.6481,56.8076,56.5045,56.7757,38600.0
2010-11-05 09:40:00,71.23,71.27,70.98,71.05,49400.0,56.8156,56.8475,56.6162,56.672,49400.0
2010-11-05 09:45:00,71.09,71.1,70.93,71.09,49500.0,56.7039,56.7119,56.5763,56.7039,49500.0
2010-11-05 09:50:00,71.06,71.22,70.96,71.22,36400.0,56.68,56.8076,56.6002,56.8076,36400.0
2010-11-05 09:55:00,71.21,71.49,71.2,71.28,55200.0,56.7996,57.023,56.7917,56.8555,55200.0
2010-11-05 10:00:00,71.28,71.45,71.26,71.29,42500.0,56.8555,56.9911,56.8395,56.8635,42500.0
2010-11-05 10:05:00,71.31,71.48,71.19,71.4,47600.0,56.8794,57.015,56.7837,56.9512,47600.0
2010-11-05 10:10:00,71.41,71.57,71.33,71.51,54800.0,56.9592,57.0868,56.8954,57.0389,54800.0
2010-11-05 10:15:00,71.48,71.48,71.16,71.2,44900.0,57.015,57.015,56.7598,56.7917,44900.0
2010-11-05 10:20:00,71.2,71.38,71.17,71.37,68900.0,56.7917,56.9352,56.7677,56.9273,68900.0
2010-11-05 10:25:00,71.37,71.46,71.33,71.45,28100.0,56.9273,56.999,56.8954,56.9911,28100.0
2010-11-05 10:30:00,71.45,71.51,71.43,71.44,44300.0,56.9911,57.0389,56.9751,56.9831,44300.0
2010-11-05 10:35:00,71.44,71.52,71.42,71.42,39900.0,56.9831,57.0469,56.9671,56.9671,39900.0
2010-11-05 10:40:00,71.42,71.56,71.37,71.51,49800.0,56.9671,57.0788,56.9273,57.0389,49800.0
2010-11-05 10:45:00,71.52,71.65,71.5,71.61,34800.0,57.0469,57.1506,57.031,57.1187,34800.0
2010-11-05 10:50:00,71.6,71.62,71.53,71.61,24000.0,57.1107,57.1267,57.0549,57.1187,24000.0
2010-11-05 10:55:00,71.61,71.65,71.5,71.52,18500.0,57.1187,57.1506,57.031,57.0469,18500.0
2010-11-05 11:00:00,71.53,71.55,71.43,71.44,20300.0,57.0549,57.0708,56.9751,56.9831,20300.0
2010-11-05 11:05:00,71.42,71.42,71.32,71.37,25800.0,56.9671,56.9671,56.8874,56.9273,25800.0
2010-11-05 11:10:00,71.4,71.42,71.33,71.38,27200.0,56.9512,56.9671,56.8954,56.9352,27200.0
2010-11-05 11:15:00,71.39,71.48,71.27,71.44,30900.0,56.9432,57.015,56.8475,56.9831,30900.0
2010-11-05 11:20:00,71.43,71.48,71.41,71.44,17100.0,56.9751,57.015,56.9592,56.9831,17100.0
2010-11-05 11:25:00,71.46,71.53,71.44,71.46,20600.0,56.999,57.0549,56.9831,56.999,20600.0
2010-11-05 11:30:00,71.45,71.63,71.41,71.53,40000.0,56.9911,57.1346,56.9592,57.0549,40000.0
2010-11-05 11:35:00,71.55,71.55,71.42,71.43,13900.0,57.0708,57.0708,56.9671,56.9751,13900.0
2010-11-05 11:40:00,71.44,71.44,71.33,71.36,28000.0,56.9831,56.9831,56.8954,56.9193,28000.0
2010-11-05 11:45:00,71.36,71.43,71.32,71.42,22000.0,56.9193,56.9751,56.8874,56.9671,22000.0
2010-11-05 11:50:00,71.41,71.44,71.37,71.43,25000.0,56.9592,56.9831,56.9273,56.9751,25000.0
2010-11-05 11:55:00,71.44,71.44,71.21,71.24,39000.0,56.9831,56.9831,56.7996,56.8236,39000.0
2010-11-05 12:00:00,71.24,71.48,71.2,71.47,37400.0,56.8236,57.015,56.7917,57.007,37400.0
2010-11-05 12:05:00,71.46,71.47,71.4,71.43,22900.0,56.999,57.007,56.9512,56.9751,22900.0
2010-11-05 12:10:00,71.41,71.47,71.39,71.46,24600.0,56.9592,57.007,56.9432,56.999,24600.0
2010-11-05 12:15:00,71.45,71.52,71.45,71.49,22300.0,56.9911,57.0469,56.9911,57.023,22300.0
2010-11-05 12:20:00,71.49,71.49,71.36,71.36,26300.0,57.023,57.023,56.9193,56.9193,26300.0
2010-11-05 12:25:00,71.37,71.45,71.36,71.36,19000.0,56.9273,56.9911,56.9193,56.9193,19000.0
2010-11-05 12:30:00,71.36,71.58,71.34,71.53,61500.0,56.9193,57.0948,56.9033,57.0549,61500.0
2010-11-05 12:35:00,71.51,71.62,71.51,71.59,25500.0,57.0389,57.1267,57.0389,57.1027,25500.0
2010-11-05 12:40:00,71.57,71.57,71.46,71.5,20800.0,57.0868,57.0868,56.999,57.031,20800.0
2010-11-05 12:45:00,71.49,71.55,71.47,71.53,12300.0,57.023,57.0708,57.007,57.0549,12300.0
2010-11-05 12:50:00,71.52,71.56,71.41,71.43,19200.0,57.0469,57.0788,56.9592,56.9751,19200.0
2010-11-05 12:55:00,71.43,71.59,71.43,71.55,21300.0,56.9751,57.1027,56.9751,57.0708,21300.0
2010-11-05 13:00:00,71.54,71.58,71.48,71.58,12100.0,57.0629,57.0948,57.015,57.0948,12100.0
2010-11-05 13:05:00,71.57,71.64,71.54,71.62,15200.0,57.0868,57.1426,57.0629,57.1267,15200.0
2010-11-05 13:10:00,71.63,71.63,71.51,71.53,15100.0,57.1346,57.1346,57.0389,57.0549,15100.0
2010-11-05 13:15:00,71.51,71.57,71.51,71.57,11100.0,57.0389,57.0868,57.0389,57.0868,11100.0
2010-11-05 13:20:00,71.57,71.57,71.51,71.51,10600.0,57.0868,57.0868,57.0389,57.0389,10600.0
2010-11-05 13:25:00,71.51,71.51,71.42,71.44,18400.0,57.0389,57.0389,56.9671,56.9831,18400.0
2010-11-05 13:30:00,71.44,71.49,71.39,71.48,14100.0,56.9831,57.023,56.9432,57.015,14100.0
2010-11-05 13:35:00,71.48,71.48,71.41,71.42,8500.0,57.015,57.015,56.9592,56.9671,8500.0
2010-11-05 13:40:00,71.42,71.43,71.38,71.39,5300.0,56.9671,56.9751,56.9352,56.9432,5300.0
2010-11-05 13:45:00,71.38,71.49,71.38,71.49,13800.0,56.9352,57.023,56.9352,57.023,13800.0
2010-11-05 13:50:00,71.47,71.52,71.46,71.48,15800.0,57.007,57.0469,56.999,57.015,15800.0
2010-11-05 13:55:00,71.48,71.49,71.45,71.47,7300.0,57.015,57.023,56.9911,57.007,7300.0
2010-11-05 14:00:00,71.47,71.49,71.36,71.37,24200.0,57.007,57.023,56.9193,56.9273,24200.0
2010-11-05 14:05:00,71.35,71.42,71.34,71.37,17600.0,56.9113,56.9671,56.9033,56.9273,17600.0
2010-11-05 14:10:00,71.35,71.37,71.31,71.33,22900.0,56.9113,56.9273,56.8794,56.8954,22900.0
2010-11-05 14:15:00,71.32,71.33,71.26,71.28,26700.0,56.8874,56.8954,56.8395,56.8555,26700.0
2010-11-05 14:20:00,71.27,71.44,71.23,71.44,31200.0,56.8475,56.9831,56.8156,56.9831,31200.0
2010-11-05 14:25:00,71.43,71.46,71.32,71.42,32400.0,56.9751,56.999,56.8874,56.9671,32400.0
2010-11-05 14:30:00,71.42,71.56,71.38,71.39,24800.0,56.9671,57.0788,56.9352,56.9432,24800.0
2010-11-05 14:35:00,71.4,71.52,71.4,71.45,14700.0,56.9512,57.0469,56.9512,56.9911,14700.0
2010-11-05 14:40:00,71.46,71.47,71.35,71.42,25500.0,56.999,57.007,56.9113,56.9671,25500.0
2010-11-05 14:45:00,71.41,71.44,71.32,71.43,44700.0,56.9592,56.9831,56.8874,56.9751,44700.0
2010-11-05 14:50:00,71.43,71.48,71.36,71.37,20900.0,56.9751,57.015,56.9193,56.9273,20900.0
2010-11-05 14:55:00,71.38,71.38,71.31,71.35,12700.0,56.9352,56.9352,56.8794,56.9113,12700.0
2010-11-05 15:00:00,71.37,71.41,71.32,71.39,20900.0,56.9273,56.9592,56.8874,56.9432,20900.0
2010-11-05 15:05:00,71.39,71.42,71.35,71.38,19500.0,56.9432,56.9671,56.9113,56.9352,19500.0
2010-11-05 15:10:00,71.38,71.39,71.28,71.29,30500.0,56.9352,56.9432,56.8555,56.8635,30500.0
2010-11-05 15:15:00,71.28,71.34,71.26,71.31,19100.0,56.8555,56.9033,56.8395,56.8794,19100.0
2010-11-05 15:20:00,71.31,71.32,71.23,71.31,28600.0,56.8794,56.8874,56.8156,56.8794,28600.0
2010-11-05 15:25:00,71.29,71.35,71.25,71.33,42200.0,56.8635,56.9113,56.8315,56.8954,42200.0
2010-11-05 15:30:00,71.34,71.39,71.25,71.36,103100.0,56.9033,56.9432,56.8315,56.9193,103100.0
2010-11-05 15:35:00,71.36,71.36,71.19,71.22,56200.0,56.9193,56.9193,56.7837,56.8076,56200.0
2010-11-05 15:40:00,71.22,71.24,71.12,71.17,84900.0,56.8076,56.8236,56.7279,56.7677,84900.0
2010-11-05 15:45:00,71.18,71.44,71.18,71.4,163900.0,56.7757,56.9831,56.7757,56.9512,163900.0
2010-11-05 15:50:00,71.41,71.53,71.39,71.45,128000.0,56.9592,57.0549,56.9432,56.9911,128000.0
2010-11-05 15:55:00,71.44,71.46,71.24,71.27,361700.0,56.9831,56.999,56.8236,56.8475,361700.0
2010-11-08 09:30:00,70.06,70.18,69.75,69.85,349500.0,55.8824,55.9781,55.6351,55.7149,349500.0
2010-11-08 09:35:00,69.98,70.26,69.81,69.98,152200.0,55.8185,56.0419,55.683,55.8185,152200.0
2010-11-08 09:40:00,69.99,70.38,69.99,70.16,124400.0,55.8265,56.1376,55.8265,55.9621,124400.0
2010-11-08 09:45:00,70.2,70.2,69.97,70.1,118700.0,55.994,55.994,55.8106,55.9143,118700.0
2010-11-08 09:50:00,70.11,70.25,70.01,70.15,73700.0,55.9222,56.0339,55.8425,55.9541,73700.0
2010-11-08 09:55:00,70.15,70.15,69.95,70.03,125600.0,55.9541,55.9541,55.7946,55.8584,125600.0
2010-11-08 10:00:00,70.04,70.04,69.91,70.01,88400.0,55.8664,55.8664,55.7627,55.8425,88400.0
2010-11-08 10:05:00,70.0,70.08,70.0,70.04,74600.0,55.8345,55.8983,55.8345,55.8664,74600.0
2010-11-08 10:10:00,70.05,70.14,70.0,70.14,54500.0,55.8744,55.9462,55.8345,55.9462,54500.0
2010-11-08 10:15:00,70.12,70.19,70.06,70.08,58900.0,55.9302,55.9861,55.8824,55.8983,58900.0
2010-11-08 10:20:00,70.08,70.11,70.0,70.08,58600.0,55.8983,55.9222,55.8345,55.8983,58600.0
2010-11-08 10:25:00,70.09,70.12,70.02,70.11,47400.0,55.9063,55.9302,55.8505,55.9222,47400.0
2010-11-08 10:30:00,70.11,70.26,70.04,70.04,96800.0,55.9222,56.0419,55.8664,55.8664,96800.0
2010-11-08 10:35:00,70.03,70.1,70.0,70.07,38000.0,55.8584,55.9143,55.8345,55.8903,38000.0
2010-11-08 10:40:00,70.05,70.07,70.0,70.07,28000.0,55.8744,55.8903,55.8345,55.8903,28000.0
2010-11-08 10:45:00,70.07,70.16,70.01,70.06,57700.0,55.8903,55.9621,55.8425,55.8824,57700.0
2010-11-08 10:50:00,70.04,70.04,69.96,70.0,54200.0,55.8664,55.8664,55.8026,55.8345,54200.0
2010-11-08 10:55:00,69.99,70.0,69.9,69.97,45500.0,55.8265,55.8345,55.7547,55.8106,45500.0
2010-11-08 11:00:00,69.96,69.97,69.85,69.9,61100.0,55.8026,55.8106,55.7149,55.7547,61100.0
2010-11-08 11:05:00,69.89,69.92,69.88,69.92,29300.0,55.7468,55.7707,55.7388,55.7707,29300.0
2010-11-08 11:10:00,69.91,69.99,69.87,69.88,35700.0,55.7627,55.8265,55.7308,55.7388,35700.0
2010-11-08 11:15:00,69.89,69.92,69.82,69.88,53100.0,55.7468,55.7707,55.6909,55.7388,53100.0
2010-11-08 11:20:00,69.87,69.91,69.83,69.89,35700.0,55.7308,55.7627,55.6989,55.7468,35700.0
2010-11-08 11:25:00,69.88,69.91,69.82,69.83,47600.0,55.7388,55.7627,55.6909,55.6989,47600.0
2010-11-08 11:30:00,69.84,70.0,69.84,70.0,31000.0,55.7069,55.8345,55.7069,55.8345,31000.0
2010-11-08 11:35:00,69.98,70.0,69.9,69.92,60600.0,55.8185,55.8345,55.7547,55.7707,60600.0
2010-11-08 11:40:00,69.91,69.94,69.82,69.86,41400.0,55.7627,55.7866,55.6909,55.7228,41400.0
2010-11-08 11:45:00,69.86,69.97,69.85,69.96,29100.0,55.7228,55.8106,55.7149,55.8026,29100.0
2010-11-08 11:50:00,69.97,70.14,69.96,70.14,61200.0,55.8106,55.9462,55.8026,55.9462,61200.0
2010-11-08 11:55:00,70.14,70.3,70.06,70.27,50200.0,55.9462,56.0738,55.8824,56.0499,50200.0
2010-11-08 12:00:00,70.29,70.29,70.15,70.16,45500.0,56.0658,56.0658,55.9541,55.9621,45500.0
2010-11-08 12:05:00,70.15,70.16,70.1,70.13,13500.0,55.9541,55.9621,55.9143,55.9382,13500.0
2010-11-08 12:10:00,70.13,70.19,70.1,70.14,18400.0,55.9382,55.9861,55.9143,55.9462,18400.0
2010-11-08 12:15:00,70.11,70.19,70.11,70.19,15300.0,55.9222,55.9861,55.9222,55.9861,15300.0
2010-11-08 12:20:00,70.18,70.28,70.13,70.25,36000.0,55.9781,56.0578,55.9382,56.0339,36000.0
2010-11-08 12:25:00,70.25,70.29,70.19,70.24,27200.0,56.0339,56.0658,55.9861,56.0259,27200.0
2010-11-08 12:30:00,70.24,70.26,70.12,70.16,15700.0,56.0259,56.0419,55.9302,55.9621,15700.0
2010-11-08 12:35:00,70.16,70.2,70.09,70.2,19100.0,55.9621,55.994,55.9063,55.994,19100.0
2010-11-08 12:40:00,70.2,70.25,70.19,70.2,8300.0,55.994,56.0339,55.9861,55.994,8300.0
2010-11-08 12:45:00,70.2,70.2,70.13,70.13,13900.0,55.994,55.994,55.9382,55.9382,13900.0
2010-11-08 12:50:00,70.13,70.2,70.13,70.17,12200.0,55.9382,55.994,55.9382,55.9701,12200.0
2010-11-08 12:55:00,70.17,70.23,70.15,70.16,16300.0,55.9701,56.018,55.9541,55.9621,16300.0
2010-11-08 13:00:00,70.16,70.18,70.11,70.11,19800.0,55.9621,55.9781,55.9222,55.9222,19800.0
2010-11-08 13:05:00,70.11,70.15,70.11,70.12,13700.0,55.9222,55.9541,55.9222,55.9302,13700.0
2010-11-08 13:10:00,70.11,70.28,70.11,70.28,29300.0,55.9222,56.0578,55.9222,56.0578,29300.0
2010-11-08 13:15:00,70.28,70.3,70.21,70.25,18800.0,56.0578,56.0738,56.002,56.0339,18800.0
2010-11-08 13:20:00,70.24,70.4,70.24,70.39,21800.0,56.0259,56.1536,56.0259,56.1456,21800.0
2010-11-08 13:25:00,70.37,70.41,70.27,70.27,21100.0,56.1296,56.1615,56.0499,56.0499,21100.0
2010-11-08 13:30:00,70.27,70.28,70.21,70.22,26000.0,56.0499,56.0578,56.002,56.01,26000.0
2010-11-08 13:35:00,70.23,70.32,70.23,70.26,18500.0,56.018,56.0897,56.018,56.0419,18500.0
2010-11-08 13:40:00,70.25,70.26,70.17,70.2,14300.0,56.0339,56.0419,55.9701,55.994,14300.0
2010-11-08 13:45:00,70.2,70.31,70.17,70.29,17200.0,55.994,56.0818,55.9701,56.0658,17200.0
2010-11-08 13:50:00,70.31,70.31,70.25,70.27,6800.0,56.0818,56.0818,56.0339,56.0499,6800.0
2010-11-08 13:55:00,70.27,70.28,70.2,70.24,15500.0,56.0499,56.0578,55.994,56.0259,15500.0
2010-11-08 14:00:00,70.25,70.29,70.22,70.29,10300.0,56.0339,56.0658,56.01,56.0658,10300.0
2010-11-08 14:05:00,70.29,70.38,70.29,70.37,35000.0,56.0658,56.1376,56.0658,56.1296,35000.0
2010-11-08 14:10:00,70.36,70.37,70.25,70.26,23400.0,56.1216,56.1296,56.0339,56.0419,23400.0
2010-11-08 14:15:00,70.25,70.32,70.23,70.28,19900.0,56.0339,56.0897,56.018,56.0578,19900.0
2010-11-08 14:20:00,70.29,70.31,70.23,70.29,36500.0,56.0658,56.0818,56.018,56.0658,36500.0
2010-11-08 14:25:00,70.29,70.33,70.24,70.27,19200.0,56.0658,56.0977,56.0259,56.0499,19200.0
2010-11-08 14:30:00,70.27,70.28,70.16,70.19,34500.0,56.0499,56.0578,55.9621,55.9861,34500.0
2010-11-08 14:35:00,70.19,70.24,70.17,70.22,31200.0,55.9861,56.0259,55.9701,56.01,31200.0
2010-11-08 14:40:00,70.21,70.23,70.19,70.23,14500.0,56.002,56.018,55.9861,56.018,14500.0
2010-11-08 14:45:00,70.22,70.27,70.19,70.19,22800.0,56.01,56.0499,55.9861,55.9861,22800.0
2010-11-08 14:50:00,70.18,70.19,70.13,70.16,18200.0,55.9781,55.9861,55.9382,55.9621,18200.0
2010-11-08 14:55:00,70.15,70.19,70.13,70.16,21400.0,55.9541,55.9861,55.9382,55.9621,21400.0
2010-11-08 15:00:00,70.17,70.23,70.16,70.21,30500.0,55.9701,56.018,55.9621,56.002,30500.0
2010-11-08 15:05:00,70.21,70.27,70.16,70.17,30800.0,56.002,56.0499,55.9621,55.9701,30800.0
2010-11-08 15:10:00,70.16,70.16,70.09,70.11,34600.0,55.9621,55.9621,55.9063,55.9222,34600.0
2010-11-08 15:15:00,70.1,70.21,70.1,70.16,29900.0,55.9143,56.002,55.9143,55.9621,29900.0
2010-11-08 15:20:00,70.15,70.22,70.11,70.2,34300.0,55.9541,56.01,55.9222,55.994,34300.0
2010-11-08 15:25:00,70.2,70.22,70.18,70.21,28200.0,55.994,56.01,55.9781,56.002,28200.0
2010-11-08 15:30:00,70.21,70.28,70.2,70.2,41200.0,56.002,56.0578,55.994,55.994,41200.0
2010-11-08 15:35:00,70.2,70.25,70.15,70.2,44600.0,55.994,56.0339,55.9541,55.994,44600.0
2010-11-08 15:40:00,70.2,70.26,70.17,70.25,51200.0,55.994,56.0419,55.9701,56.0339,51200.0
2010-11-08 15:45:00,70.26,70.3,70.14,70.2,113500.0,56.0419,56.0738,55.9462,55.994,113500.0
2010-11-08 15:50:00,70.2,70.23,70.07,70.11,150600.0,55.994,56.018,55.8903,55.9222,150600.0
2010-11-08 15:55:00,70.11,70.24,70.1,70.21,215200.0,55.9222,56.0259,55.9143,56.002,215200.0
2010-11-09 09:30:00,70.27,70.55,70.21,70.33,118600.0,56.0499,56.2732,56.002,56.0977,118600.0
2010-11-09 09:35:00,70.4,70.4,70.12,70.13,32700.0,56.1536,56.1536,55.9302,55.9382,32700.0
2010-11-09 09:40:00,70.12,70.15,69.93,70.14,89600.0,55.9302,55.9541,55.7787,55.9462,89600.0
2010-11-09 09:45:00,70.1,70.19,70.05,70.14,42600.0,55.9143,55.9861,55.8744,55.9462,42600.0
2010-11-09 09:50:00,70.14,70.15,70.0,70.03,58300.0,55.9462,55.9541,55.8345,55.8584,58300.0
2010-11-09 09:55:00,70.07,70.12,70.0,70.05,64400.0,55.8903,55.9302,55.8345,55.8744,64400.0
2010-11-09 10:00:00,70.07,70.29,70.05,70.22,47800.0,55.8903,56.0658,55.8744,56.01,47800.0
2010-11-09 10:05:00,70.24,70.35,70.19,70.26,75100.0,56.0259,56.1137,55.9861,56.0419,75100.0
2010-11-09 10:10:00,70.25,70.39,70.23,70.28,41200.0,56.0339,56.1456,56.018,56.0578,41200.0
2010-11-09 10:15:00,70.29,70.4,70.22,70.23,40600.0,56.0658,56.1536,56.01,56.018,40600.0
2010-11-09 10:20:00,70.22,70.23,70.1,70.1,51600.0,56.01,56.018,55.9143,55.9143,51600.0
2010-11-09 10:25:00,70.1,70.23,70.09,70.09,44400.0,55.9143,56.018,55.9063,55.9063,44400.0
2010-11-09 10:30:00,70.09,70.15,70.0,70.01,67900.0,55.9063,55.9541,55.8345,55.8425,67900.0
2010-11-09 10:35:00,70.0,70.02,69.96,69.97,38500.0,55.8345,55.8505,55.8026,55.8106,38500.0
2010-11-09 10:40:00,69.97,70.04,69.97,70.04,35300.0,55.8106,55.8664,55.8106,55.8664,35300.0
2010-11-09 10:45:00,70.04,70.05,69.99,70.05,33900.0,55.8664,55.8744,55.8265,55.8744,33900.0
2010-11-09 10:50:00,70.04,70.05,69.91,69.94,43200.0,55.8664,55.8744,55.7627,55.7866,43200.0
2010-11-09 10:55:00,69.93,69.99,69.91,69.97,16600.0,55.7787,55.8265,55.7627,55.8106,16600.0
2010-11-09 11:00:00,69.96,70.0,69.93,69.94,23300.0,55.8026,55.8345,55.7787,55.7866,23300.0
2010-11-09 11:05:00,69.95,69.99,69.9,69.94,17400.0,55.7946,55.8265,55.7547,55.7866,17400.0
2010-11-09 11:10:00,69.93,69.94,69.78,69.83,63700.0,55.7787,55.7866,55.659,55.6989,63700.0
2010-11-09 11:15:00,69.84,69.93,69.77,69.92,37600.0,55.7069,55.7787,55.651,55.7707,37600.0
2010-11-09 11:20:00,69.93,69.94,69.77,69.85,42900.0,55.7787,55.7866,55.651,55.7149,42900.0
2010-11-09 11:25:00,69.82,69.98,69.82,69.92,37900.0,55.6909,55.8185,55.6909,55.7707,37900.0
2010-11-09 11:30:00,69.91,69.91,69.8,69.88,27900.0,55.7627,55.7627,55.675,55.7388,27900.0
2010-11-09 11:35:00,69.88,69.96,69.88,69.96,22100.0,55.7388,55.8026,55.7388,55.8026,22100.0
2010-11-09 11:40:00,69.95,69.98,69.93,69.94,24300.0,55.7946,55.8185,55.7787,55.7866,24300.0
2010-11-09 11:45:00,69.94,70.01,69.93,69.93,25200.0,55.7866,55.8425,55.7787,55.7787,25200.0
2010-11-09 11:50:00,69.94,69.96,69.85,69.87,21700.0,55.7866,55.8026,55.7149,55.7308,21700.0
2010-11-09 11:55:00,69.87,69.87,69.59,69.6,108100.0,55.7308,55.7308,55.5075,55.5154,108100.0
2010-11-09 12:00:00,69.59,69.68,69.56,69.64,35700.0,55.5075,55.5793,55.4835,55.5474,35700.0
2010-11-09 12:05:00,69.64,69.7,69.63,69.7,32100.0,55.5474,55.5952,55.5394,55.5952,32100.0
2010-11-09 12:10:00,69.69,69.7,69.54,69.56,39500.0,55.5872,55.5952,55.4676,55.4835,39500.0
2010-11-09 12:15:00,69.58,69.67,69.55,69.58,41400.0,55.4995,55.5713,55.4756,55.4995,41400.0
2010-11-09 12:20:00,69.6,69.61,69.51,69.51,21500.0,55.5154,55.5234,55.4437,55.4437,21500.0
2010-11-09 12:25:00,69.52,69.6,69.51,69.6,20000.0,55.4516,55.5154,55.4437,55.5154,20000.0
2010-11-09 12:30:00,69.61,69.68,69.58,69.58,25600.0,55.5234,55.5793,55.4995,55.4995,25600.0
2010-11-09 12:35:00,69.6,69.65,69.52,69.54,27100.0,55.5154,55.5553,55.4516,55.4676,27100.0
2010-11-09 12:40:00,69.55,69.56,69.48,69.52,61100.0,55.4756,55.4835,55.4197,55.4516,61100.0
2010-11-09 12:45:00,69.52,69.55,69.48,69.49,44000.0,55.4516,55.4756,55.4197,55.4277,44000.0
2010-11-09 12:50:00,69.5,69.71,69.5,69.71,28700.0,55.4357,55.6032,55.4357,55.6032,28700.0
2010-11-09 12:55:00,69.71,69.71,69.58,69.59,32700.0,55.6032,55.6032,55.4995,55.5075,32700.0
2010-11-09 13:00:00,69.58,69.64,69.55,69.63,24900.0,55.4995,55.5474,55.4756,55.5394,24900.0
2010-11-09 13:05:00,69.64,69.76,69.64,69.73,13100.0,55.5474,55.6431,55.5474,55.6191,13100.0
2010-11-09 13:10:00,69.74,69.83,69.74,69.83,39700.0,55.6271,55.6989,55.6271,55.6989,39700.0
2010-11-09 13:15:00,69.83,69.89,69.7,69.7,31400.0,55.6989,55.7468,55.5952,55.5952,31400.0
2010-11-09 13:20:00,69.71,69.72,69.63,69.66,23500.0,55.6032,55.6112,55.5394,55.5633,23500.0
2010-11-09 13:25:00,69.66,69.67,69.48,69.56,78500.0,55.5633,55.5713,55.4197,55.4835,78500.0
2010-11-09 13:30:00,69.56,69.72,69.49,69.72,53500.0,55.4835,55.6112,55.4277,55.6112,53500.0
2010-11-09 13:35:00,69.71,69.71,69.5,69.52,30400.0,55.6032,55.6032,55.4357,55.4516,30400.0
2010-11-09 13:40:00,69.53,69.56,69.42,69.5,49900.0,55.4596,55.4835,55.3719,55.4357,49900.0
2010-11-09 13:45:00,69.5,69.51,69.32,69.39,61900.0,55.4357,55.4437,55.2921,55.3479,61900.0
2010-11-09 13:50:00,69.4,69.55,69.35,69.5,56900.0,55.3559,55.4756,55.316,55.4357,56900.0
2010-11-09 13:55:00,69.49,69.56,69.49,69.52,28000.0,55.4277,55.4835,55.4277,55.4516,28000.0
2010-11-09 14:00:00,69.53,69.56,69.49,69.5,46700.0,55.4596,55.4835,55.4277,55.4357,46700.0
2010-11-09 14:05:00,69.52,69.61,69.51,69.6,20100.0,55.4516,55.5234,55.4437,55.5154,20100.0
2010-11-09 14:10:00,69.59,69.6,69.53,69.58,44000.0,55.5075,55.5154,55.4596,55.4995,44000.0
2010-11-09 14:15:00,69.59,69.7,69.55,69.57,55900.0,55.5075,55.5952,55.4756,55.4915,55900.0
2010-11-09 14:20:00,69.59,69.59,69.5,69.54,22000.0,55.5075,55.5075,55.4357,55.4676,22000.0
2010-11-09 14:25:00,69.54,69.56,69.53,69.55,19500.0,55.4676,55.4835,55.4596,55.4756,19500.0
2010-11-09 14:30:00,69.55,69.69,69.55,69.64,30600.0,55.4756,55.5872,55.4756,55.5474,30600.0
2010-11-09 14:35:00,69.65,69.73,69.65,69.67,27800.0,55.5553,55.6191,55.5553,55.5713,27800.0
2010-11-09 14:40:00,69.67,69.73,69.59,69.72,32500.0,55.5713,55.6191,55.5075,55.6112,32500.0
2010-11-09 14:45:00,69.72,69.72,69.65,69.66,17100.0,55.6112,55.6112,55.5553,55.5633,17100.0
2010-11-09 14:50:00,69.64,69.67,69.55,69.57,22000.0,55.5474,55.5713,55.4756,55.4915,22000.0
2010-11-09 14:55:00,69.57,69.63,69.54,69.56,42000.0,55.4915,55.5394,55.4676,55.4835,42000.0
2010-11-09 15:00:00,69.57,69.57,69.49,69.53,53400.0,55.4915,55.4915,55.4277,55.4596,53400.0
2010-11-09 15:05:00,69.53,69.53,69.4,69.41,44400.0,55.4596,55.4596,55.3559,55.3639,44400.0
2010-11-09 15:10:00,69.4,69.43,69.32,69.37,84200.0,55.3559,55.3798,55.2921,55.332,84200.0
2010-11-09 15:15:00,69.36,69.46,69.34,69.4,42400.0,55.324,55.4038,55.3081,55.3559,42400.0
2010-11-09 15:20:00,69.41,69.41,69.3,69.34,41100.0,55.3639,55.3639,55.2762,55.3081,41100.0
2010-11-09 15:25:00,69.34,69.41,69.3,69.32,64100.0,55.3081,55.3639,55.2762,55.2921,64100.0
2010-11-09 15:30:00,69.31,69.39,69.24,69.39,102500.0,55.2841,55.3479,55.2283,55.3479,102500.0
2010-11-09 15:35:00,69.4,69.4,69.16,69.18,105600.0,55.3559,55.3559,55.1645,55.1804,105600.0
2010-11-09 15:40:00,69.19,69.25,69.06,69.08,139000.0,55.1884,55.2363,55.0847,55.1007,139000.0
2010-11-09 15:45:00,69.09,69.11,68.83,68.84,324400.0,55.1087,55.1246,54.9013,54.9092,324400.0
2010-11-09 15:50:00,68.85,68.98,68.83,68.95,242500.0,54.9172,55.0209,54.9013,54.997,242500.0
2010-11-09 15:55:00,68.95,69.23,68.95,69.2,314700.0,54.997,55.2203,54.997,55.1964,314700.0
2010-11-10 09:30:00,67.69,67.69,67.02,67.1,697200.0,53.992,53.992,53.4575,53.5214,697200.0
2010-11-10 09:35:00,67.17,67.2,66.79,66.99,519500.0,53.5772,53.6011,53.2741,53.4336,519500.0
2010-11-10 09:40:00,66.98,67.3,66.92,67.15,385500.0,53.4256,53.6809,53.3778,53.5612,385500.0
2010-11-10 09:45:00,67.13,67.16,66.82,66.96,218200.0,53.5453,53.5692,53.298,53.4097,218200.0
2010-11-10 09:50:00,66.96,67.07,66.85,67.0,251400.0,53.4097,53.4974,53.3219,53.4416,251400.0
2010-11-10 09:55:00,67.0,67.0,66.88,66.99,154200.0,53.4416,53.4416,53.3459,53.4336,154200.0
2010-11-10 10:00:00,66.98,67.3,66.97,67.06,232200.0,53.4256,53.6809,53.4177,53.4895,232200.0
2010-11-10 10:05:00,67.05,67.14,66.9,67.06,108500.0,53.4815,53.5533,53.3618,53.4895,108500.0
2010-11-10 10:10:00,67.04,67.25,67.04,67.16,89700.0,53.4735,53.641,53.4735,53.5692,89700.0
2010-11-10 10:15:00,67.19,67.3,67.09,67.25,95500.0,53.5931,53.6809,53.5134,53.641,95500.0
2010-11-10 10:20:00,67.27,67.4,67.15,67.4,62500.0,53.657,53.7606,53.5612,53.7606,62500.0
2010-11-10 10:25:00,67.37,67.47,67.25,67.28,82800.0,53.7367,53.8165,53.641,53.6649,82800.0
2010-11-10 10:30:00,67.29,67.45,67.25,67.31,66500.0,53.6729,53.8005,53.641,53.6889,66500.0
2010-11-10 10:35:00,67.31,67.47,67.3,67.41,93000.0,53.6889,53.8165,53.6809,53.7686,93000.0
2010-11-10 10:40:00,67.43,67.5,67.4,67.42,92600.0,53.7846,53.8404,53.7606,53.7766,92600.0
2010-11-10 10:45:00,67.41,67.43,67.35,67.36,95200.0,53.7686,53.7846,53.7208,53.7287,95200.0
2010-11-10 10:50:00,67.36,67.48,67.3,67.43,80500.0,53.7287,53.8245,53.6809,53.7846,80500.0
2010-11-10 10:55:00,67.42,67.44,67.2,67.24,114000.0,53.7766,53.7926,53.6011,53.633,114000.0
2010-11-10 11:00:00,67.22,67.24,67.05,67.1,143400.0,53.6171,53.633,53.4815,53.5214,143400.0
2010-11-10 11:05:00,67.11,67.11,66.99,66.99,79300.0,53.5293,53.5293,53.4336,53.4336,79300.0
2010-11-10 11:10:00,66.99,67.05,66.94,66.98,63900.0,53.4336,53.4815,53.3937,53.4256,63900.0
2010-11-10 11:15:00,66.98,67.03,66.95,67.0,75600.0,53.4256,53.4655,53.4017,53.4416,75600.0
2010-11-10 11:20:00,67.0,67.0,66.87,66.89,125500.0,53.4416,53.4416,53.3379,53.3539,125500.0
2010-11-10 11:25:00,66.88,67.02,66.86,66.98,55400.0,53.3459,53.4575,53.3299,53.4256,55400.0
2010-11-10 11:30:00,66.98,67.08,66.93,66.97,97000.0,53.4256,53.5054,53.3858,53.4177,97000.0
2010-11-10 11:35:00,66.99,67.05,66.91,67.02,93100.0,53.4336,53.4815,53.3698,53.4575,93100.0
2010-11-10 11:40:00,67.0,67.03,66.94,67.0,44200.0,53.4416,53.4655,53.3937,53.4416,44200.0
2010-11-10 11:45:00,67.0,67.1,66.98,67.09,103800.0,53.4416,53.5214,53.4256,53.5134,103800.0
2010-11-10 11:50:00,67.1,67.3,67.1,67.12,85800.0,53.5214,53.6809,53.5214,53.5373,85800.0
2010-11-10 11:55:00,67.11,67.25,67.09,67.13,70000.0,53.5293,53.641,53.5134,53.5453,70000.0
2010-11-10 12:00:00,67.12,67.13,67.05,67.07,65600.0,53.5373,53.5453,53.4815,53.4974,65600.0
2010-11-10 12:05:00,67.08,67.09,66.98,66.98,97400.0,53.5054,53.5134,53.4256,53.4256,97400.0
2010-11-10 12:10:00,66.98,67.01,66.96,67.0,65100.0,53.4256,53.4496,53.4097,53.4416,65100.0
2010-11-10 12:15:00,66.99,67.0,66.97,66.98,32400.0,53.4336,53.4416,53.4177,53.4256,32400.0
2010-11-10 12:20:00,66.97,67.0,66.9,66.95,61800.0,53.4177,53.4416,53.3618,53.4017,61800.0
2010-11-10 12:25:00,66.95,66.98,66.92,66.94,51800.0,53.4017,53.4256,53.3778,53.3937,51800.0
2010-11-10 12:30:00,66.94,67.01,66.91,67.0,51900.0,53.3937,53.4496,53.3698,53.4416,51900.0
2010-11-10 12:35:00,66.98,67.1,66.95,67.1,66700.0,53.4256,53.5214,53.4017,53.5214,66700.0
2010-11-10 12:40:00,67.1,67.11,67.0,67.02,46000.0,53.5214,53.5293,53.4416,53.4575,46000.0
2010-11-10 12:45:00,67.03,67.09,67.01,67.05,37000.0,53.4655,53.5134,53.4496,53.4815,37000.0
2010-11-10 12:50:00,67.04,67.11,67.02,67.1,35000.0,53.4735,53.5293,53.4575,53.5214,35000.0
2010-11-10 12:55:00,67.1,67.12,67.04,67.05,53200.0,53.5214,53.5373,53.4735,53.4815,53200.0
2010-11-10 13:00:00,67.05,67.08,66.96,67.04,66400.0,53.4815,53.5054,53.4097,53.4735,66400.0
2010-11-10 13:05:00,67.05,67.23,67.04,67.15,74400.0,53.4815,53.6251,53.4735,53.5612,74400.0
2010-11-10 13:10:00,67.16,67.23,67.11,67.22,61700.0,53.5692,53.6251,53.5293,53.6171,61700.0
2010-11-10 13:15:00,67.22,67.28,67.15,67.23,101000.0,53.6171,53.6649,53.5612,53.6251,101000.0
2010-11-10 13:20:00,67.22,67.39,67.22,67.24,67200.0,53.6171,53.7527,53.6171,53.633,67200.0
2010-11-10 13:25:00,67.24,67.28,66.94,67.0,416300.0,53.633,53.6649,53.3937,53.4416,416300.0
2010-11-10 13:30:00,67.0,67.08,66.84,66.85,230200.0,53.4416,53.5054,53.314,53.3219,230200.0
2010-11-10 13:35:00,66.87,67.07,66.84,67.01,115600.0,53.3379,53.4974,53.314,53.4496,115600.0
2010-11-10 13:40:00,67.02,67.02,66.93,66.97,82500.0,53.4575,53.4575,53.3858,53.4177,82500.0
2010-11-10 13:45:00,66.98,67.02,66.91,66.96,128300.0,53.4256,53.4575,53.3698,53.4097,128300.0
2010-11-10 13:50:00,66.96,66.98,66.86,66.92,87300.0,53.4097,53.4256,53.3299,53.3778,87300.0
2010-11-10 13:55:00,66.91,67.19,66.88,67.12,92100.0,53.3698,53.5931,53.3459,53.5373,92100.0
2010-11-10 14:00:00,67.12,67.23,67.12,67.2,123600.0,53.5373,53.6251,53.5373,53.6011,123600.0
2010-11-10 14:05:00,67.23,67.35,67.18,67.28,115600.0,53.6251,53.7208,53.5852,53.6649,115600.0
2010-11-10 14:10:00,67.29,67.29,67.1,67.1,88800.0,53.6729,53.6729,53.5214,53.5214,88800.0
2010-11-10 14:15:00,67.1,67.14,66.94,67.09,104000.0,53.5214,53.5533,53.3937,53.5134,104000.0
2010-11-10 14:20:00,67.11,67.11,67.01,67.05,46100.0,53.5293,53.5293,53.4496,53.4815,46100.0
2010-11-10 14:25:00,67.05,67.23,67.04,67.22,50300.0,53.4815,53.6251,53.4735,53.6171,50300.0
2010-11-10 14:30:00,67.21,67.23,67.14,67.18,53300.0,53.6091,53.6251,53.5533,53.5852,53300.0
2010-11-10 14:35:00,67.18,67.23,67.09,67.18,57400.0,53.5852,53.6251,53.5134,53.5852,57400.0
2010-11-10 14:40:00,67.19,67.2,67.1,67.12,54900.0,53.5931,53.6011,53.5214,53.5373,54900.0
2010-11-10 14:45:00,67.12,67.17,67.02,67.04,71800.0,53.5373,53.5772,53.4575,53.4735,71800.0
2010-11-10 14:50:00,67.05,67.1,66.99,67.09,89700.0,53.4815,53.5214,53.4336,53.5134,89700.0
2010-11-10 14:55:00,67.1,67.17,67.08,67.15,89300.0,53.5214,53.5772,53.5054,53.5612,89300.0
2010-11-10 15:00:00,67.16,67.22,67.13,67.2,137400.0,53.5692,53.6171,53.5453,53.6011,137400.0
2010-11-10 15:05:00,67.22,67.23,67.1,67.13,93900.0,53.6171,53.6251,53.5214,53.5453,93900.0
2010-11-10 15:10:00,67.13,67.2,67.08,67.18,54700.0,53.5453,53.6011,53.5054,53.5852,54700.0
2010-11-10 15:15:00,67.18,67.23,67.15,67.22,156800.0,53.5852,53.6251,53.5612,53.6171,156800.0
2010-11-10 15:20:00,67.22,67.22,67.13,67.17,100400.0,53.6171,53.6171,53.5453,53.5772,100400.0
2010-11-10 15:25:00,67.18,67.25,67.18,67.25,111200.0,53.5852,53.641,53.5852,53.641,111200.0
2010-11-10 15:30:00,67.25,67.26,67.18,67.2,147600.0,53.641,53.649,53.5852,53.6011,147600.0
2010-11-10 15:35:00,67.21,67.22,67.11,67.15,153800.0,53.6091,53.6171,53.5293,53.5612,153800.0
2010-11-10 15:40:00,67.14,67.2,67.13,67.14,127000.0,53.5533,53.6011,53.5453,53.5533,127000.0
2010-11-10 15:45:00,67.14,67.18,67.06,67.07,191300.0,53.5533,53.5852,53.4895,53.4974,191300.0
2010-11-10 15:50:00,67.07,67.08,67.01,67.01,266700.0,53.4974,53.5054,53.4496,53.4496,266700.0
2010-11-10 15:55:00,67.0,67.12,66.98,67.05,585700.0,53.4416,53.5373,53.4256,53.4815,585700.0
2010-11-11 09:30:00,66.59,66.7,66.11,66.27,359600.0,53.1146,53.2023,52.7317,52.8593,359600.0
2010-11-11 09:35:00,66.31,66.58,66.23,66.46,142600.0,52.8912,53.1066,52.8274,53.0109,142600.0
2010-11-11 09:40:00,66.45,66.47,66.07,66.08,154000.0,53.0029,53.0188,52.6998,52.7078,154000.0
2010-11-11 09:45:00,66.08,66.3,66.06,66.17,157700.0,52.7078,52.8832,52.6918,52.7796,157700.0
2010-11-11 09:50:00,66.16,66.16,65.8,65.9,237400.0,52.7716,52.7716,52.4844,52.5642,237400.0
2010-11-11 09:55:00,65.94,66.02,65.78,65.93,202200.0,52.5961,52.6599,52.4685,52.5881,202200.0
2010-11-11 10:00:00,65.92,65.95,65.8,65.8,145000.0,52.5801,52.6041,52.4844,52.4844,145000.0
2010-11-11 10:05:00,65.8,65.85,65.61,65.8,219300.0,52.4844,52.5243,52.3329,52.4844,219300.0
2010-11-11 10:10:00,65.82,66.01,65.73,65.73,167800.0,52.5004,52.6519,52.4286,52.4286,167800.0
2010-11-11 10:15:00,65.76,65.8,65.6,65.73,235300.0,52.4525,52.4844,52.3249,52.4286,235300.0
2010-11-11 10:20:00,65.72,65.74,65.63,65.67,126700.0,52.4206,52.4366,52.3488,52.3807,126700.0
2010-11-11 10:25:00,65.66,65.73,65.59,65.7,116800.0,52.3728,52.4286,52.3169,52.4047,116800.0
2010-11-11 10:30:00,65.73,65.73,65.51,65.61,133800.0,52.4286,52.4286,52.2531,52.3329,133800.0
2010-11-11 10:35:00,65.6,65.61,65.43,65.5,153600.0,52.3249,52.3329,52.1893,52.2451,153600.0
2010-11-11 10:40:00,65.48,65.5,65.3,65.36,167900.0,52.2292,52.2451,52.0856,52.1335,167900.0
2010-11-11 10:45:00,65.37,65.52,65.33,65.45,100000.0,52.1414,52.2611,52.1095,52.2053,100000.0
2010-11-11 10:50:00,65.44,65.68,65.4,65.63,109500.0,52.1973,52.3887,52.1654,52.3488,109500.0
2010-11-11 10:55:00,65.61,65.7,65.61,65.69,90600.0,52.3329,52.4047,52.3329,52.3967,90600.0
2010-11-11 11:00:00,65.69,65.72,65.57,65.69,74400.0,52.3967,52.4206,52.301,52.3967,74400.0
2010-11-11 11:05:00,65.69,65.69,65.45,65.47,119100.0,52.3967,52.3967,52.2053,52.2212,119100.0
2010-11-11 11:10:00,65.47,65.47,65.25,65.25,222800.0,52.2212,52.2212,52.0457,52.0457,222800.0
2010-11-11 11:15:00,65.25,65.42,65.25,65.42,129700.0,52.0457,52.1813,52.0457,52.1813,129700.0
2010-11-11 11:20:00,65.42,65.45,65.31,65.33,77000.0,52.1813,52.2053,52.0936,52.1095,77000.0
2010-11-11 11:25:00,65.32,65.32,65.2,65.24,159800.0,52.1016,52.1016,52.0058,52.0378,159800.0
2010-11-11 11:30:00,65.24,65.41,65.24,65.33,65900.0,52.0378,52.1734,52.0378,52.1095,65900.0
2010-11-11 11:35:00,65.36,65.37,65.25,65.31,82000.0,52.1335,52.1414,52.0457,52.0936,82000.0
2010-11-11 11:40:00,65.31,65.35,65.25,65.33,67800.0,52.0936,52.1255,52.0457,52.1095,67800.0
2010-11-11 11:45:00,65.33,65.57,65.3,65.55,123200.0,52.1095,52.301,52.0856,52.285,123200.0
2010-11-11 11:50:00,65.55,65.61,65.53,65.53,85500.0,52.285,52.3329,52.2691,52.2691,85500.0
2010-11-11 11:55:00,65.53,65.58,65.4,65.41,44900.0,52.2691,52.309,52.1654,52.1734,44900.0
2010-11-11 12:00:00,65.4,65.54,65.4,65.53,65300.0,52.1654,52.277,52.1654,52.2691,65300.0
2010-11-11 12:05:00,65.53,65.65,65.53,65.56,86800.0,52.2691,52.3648,52.2691,52.293,86800.0
2010-11-11 12:10:00,65.55,65.61,65.5,65.57,49800.0,52.285,52.3329,52.2451,52.301,49800.0
2010-11-11 12:15:00,65.59,65.62,65.55,65.56,43600.0,52.3169,52.3409,52.285,52.293,43600.0
2010-11-11 12:20:00,65.57,65.59,65.49,65.5,62300.0,52.301,52.3169,52.2372,52.2451,62300.0
2010-11-11 12:25:00,65.51,65.57,65.5,65.57,52100.0,52.2531,52.301,52.2451,52.301,52100.0
2010-11-11 12:30:00,65.57,65.61,65.54,65.55,27900.0,52.301,52.3329,52.277,52.285,27900.0
2010-11-11 12:35:00,65.53,65.61,65.5,65.59,42000.0,52.2691,52.3329,52.2451,52.3169,42000.0
2010-11-11 12:40:00,65.59,65.7,65.58,65.68,39000.0,52.3169,52.4047,52.309,52.3887,39000.0
2010-11-11 12:45:00,65.68,65.7,65.65,65.67,51400.0,52.3887,52.4047,52.3648,52.3807,51400.0
2010-11-11 12:50:00,65.66,65.67,65.53,65.58,45900.0,52.3728,52.3807,52.2691,52.309,45900.0
2010-11-11 12:55:00,65.57,65.63,65.53,65.58,32600.0,52.301,52.3488,52.2691,52.309,32600.0
2010-11-11 13:00:00,65.57,65.58,65.41,65.46,85800.0,52.301,52.309,52.1734,52.2132,85800.0
2010-11-11 13:05:00,65.46,65.5,65.4,65.45,55900.0,52.2132,52.2451,52.1654,52.2053,55900.0
2010-11-11 13:10:00,65.44,65.48,65.42,65.42,70000.0,52.1973,52.2292,52.1813,52.1813,70000.0
2010-11-11 13:15:00,65.42,65.57,65.42,65.48,30500.0,52.1813,52.301,52.1813,52.2292,30500.0
2010-11-11 13:20:00,65.49,65.56,65.44,65.46,47900.0,52.2372,52.293,52.1973,52.2132,47900.0
2010-11-11 13:25:00,65.46,65.5,65.32,65.36,92500.0,52.2132,52.2451,52.1016,52.1335,92500.0
2010-11-11 13:30:00,65.37,65.46,65.36,65.44,55300.0,52.1414,52.2132,52.1335,52.1973,55300.0
2010-11-11 13:35:00,65.45,65.54,65.42,65.54,81400.0,52.2053,52.277,52.1813,52.277,81400.0
2010-11-11 13:40:00,65.54,65.66,65.54,65.65,71600.0,52.277,52.3728,52.277,52.3648,71600.0
2010-11-11 13:45:00,65.65,65.7,65.64,65.69,65400.0,52.3648,52.4047,52.3568,52.3967,65400.0
2010-11-11 13:50:00,65.69,65.7,65.6,65.67,75700.0,52.3967,52.4047,52.3249,52.3807,75700.0
2010-11-11 13:55:00,65.67,65.73,65.64,65.66,151100.0,52.3807,52.4286,52.3568,52.3728,151100.0
2010-11-11 14:00:00,65.67,65.7,65.63,65.67,112400.0,52.3807,52.4047,52.3488,52.3807,112400.0
2010-11-11 14:05:00,65.67,65.69,65.55,65.56,60500.0,52.3807,52.3967,52.285,52.293,60500.0
2010-11-11 14:10:00,65.55,65.66,65.52,65.59,69900.0,52.285,52.3728,52.2611,52.3169,69900.0
2010-11-11 14:15:00,65.59,65.68,65.53,65.67,82300.0,52.3169,52.3887,52.2691,52.3807,82300.0
2010-11-11 14:20:00,65.67,65.71,65.56,65.56,42400.0,52.3807,52.4126,52.293,52.293,42400.0
2010-11-11 14:25:00,65.56,65.69,65.56,65.63,53400.0,52.293,52.3967,52.293,52.3488,53400.0
2010-11-11 14:30:00,65.63,65.7,65.62,65.64,69600.0,52.3488,52.4047,52.3409,52.3568,69600.0
2010-11-11 14:35:00,65.66,65.72,65.58,65.59,57300.0,52.3728,52.4206,52.309,52.3169,57300.0
2010-11-11 14:40:00,65.59,65.67,65.57,65.59,56900.0,52.3169,52.3807,52.301,52.3169,56900.0
2010-11-11 14:45:00,65.59,65.65,65.55,65.57,67600.0,52.3169,52.3648,52.285,52.301,67600.0
2010-11-11 14:50:00,65.57,65.57,65.44,65.46,112300.0,52.301,52.301,52.1973,52.2132,112300.0
2010-11-11 14:55:00,65.46,65.46,65.3,65.31,142600.0,52.2132,52.2132,52.0856,52.0936,142600.0
2010-11-11 15:00:00,65.31,65.33,65.23,65.23,98400.0,52.0936,52.1095,52.0298,52.0298,98400.0
2010-11-11 15:05:00,65.23,65.32,65.23,65.26,105600.0,52.0298,52.1016,52.0298,52.0537,105600.0
2010-11-11 15:10:00,65.25,65.29,65.21,65.22,98300.0,52.0457,52.0776,52.0138,52.0218,98300.0
2010-11-11 15:15:00,65.22,65.24,65.12,65.14,187800.0,52.0218,52.0378,51.942,51.958,187800.0
2010-11-11 15:20:00,65.15,65.21,65.07,65.07,189900.0,51.966,52.0138,51.9022,51.9022,189900.0
2010-11-11 15:25:00,65.08,65.1,65.04,65.08,156900.0,51.9101,51.9261,51.8782,51.9101,156900.0
2010-11-11 15:30:00,65.08,65.12,65.05,65.07,245600.0,51.9101,51.942,51.8862,51.9022,245600.0
2010-11-11 15:35:00,65.09,65.17,65.08,65.16,186700.0,51.9181,51.9819,51.9101,51.9739,186700.0
2010-11-11 15:40:00,65.16,65.17,65.07,65.09,209300.0,51.9739,51.9819,51.9022,51.9181,209300.0
2010-11-11 15:45:00,65.1,65.23,65.09,65.13,251000.0,51.9261,52.0298,51.9181,51.95,251000.0
2010-11-11 15:50:00,65.14,65.22,65.13,65.16,378900.0,51.958,52.0218,51.95,51.9739,378900.0
2010-11-11 15:55:00,65.15,65.39,65.14,65.37,679800.0,51.966,52.1574,51.958,52.1414,679800.0
2010-11-12 09:30:00,65.01,65.25,64.64,65.0,353100.0,51.8543,52.0457,51.5592,51.8463,353100.0
2010-11-12 09:35:00,65.0,65.02,64.5,64.5,199300.0,51.8463,51.8623,51.4475,51.4475,199300.0
2010-11-12 09:40:00,64.51,64.51,64.31,64.49,340900.0,51.4555,51.4555,51.296,51.4395,340900.0
2010-11-12 09:45:00,64.45,64.53,64.2,64.21,442300.0,51.4076,51.4714,51.2082,51.2162,442300.0
2010-11-12 09:50:00,64.21,64.4,63.5,63.93,528000.0,51.2162,51.3677,50.6499,50.9929,528000.0
2010-11-12 09:55:00,64.0,64.0,63.75,63.79,680400.0,51.0487,51.0487,50.8493,50.8812,680400.0
2010-11-12 10:00:00,63.78,64.0,63.78,63.87,376700.0,50.8732,51.0487,50.8732,50.945,376700.0
2010-11-12 10:05:00,63.87,63.88,63.38,63.57,481300.0,50.945,50.953,50.5542,50.7057,481300.0
2010-11-12 10:10:00,63.61,63.78,63.48,63.6,305500.0,50.7376,50.8732,50.6339,50.7296,305500.0
2010-11-12 10:15:00,63.6,64.01,63.6,63.91,386100.0,50.7296,51.0567,50.7296,50.9769,386100.0
2010-11-12 10:20:00,63.9,64.0,63.9,63.95,186100.0,50.9689,51.0487,50.9689,51.0088,186100.0
2010-11-12 10:25:00,63.95,63.97,63.66,63.8,319200.0,51.0088,51.0248,50.7775,50.8892,319200.0
2010-11-12 10:30:00,63.83,63.95,63.63,63.89,271000.0,50.9131,51.0088,50.7536,50.9609,271000.0
2010-11-12 10:35:00,63.89,64.05,63.71,63.82,297600.0,50.9609,51.0886,50.8174,50.9051,297600.0
2010-11-12 10:40:00,63.81,63.89,63.55,63.75,277500.0,50.8971,50.9609,50.6898,50.8493,277500.0
2010-11-12 10:45:00,63.74,63.86,63.72,63.84,295300.0,50.8413,50.937,50.8253,50.9211,295300.0
2010-11-12 10:50:00,63.83,63.85,63.71,63.72,191700.0,50.9131,50.929,50.8174,50.8253,191700.0
2010-11-12 10:55:00,63.72,63.8,63.6,63.68,133500.0,50.8253,50.8892,50.7296,50.7934,133500.0
2010-11-12 11:00:00,63.67,63.94,63.66,63.82,181200.0,50.7855,51.0008,50.7775,50.9051,181200.0
2010-11-12 11:05:00,63.82,63.85,63.71,63.8,184600.0,50.9051,50.929,50.8174,50.8892,184600.0
2010-11-12 11:10:00,63.79,63.89,63.72,63.8,133500.0,50.8812,50.9609,50.8253,50.8892,133500.0
2010-11-12 11:15:00,63.79,63.95,63.78,63.87,87400.0,50.8812,51.0088,50.8732,50.945,87400.0
2010-11-12 11:20:00,63.88,64.0,63.84,63.97,81400.0,50.953,51.0487,50.9211,51.0248,81400.0
2010-11-12 11:25:00,63.97,64.03,63.8,63.82,103700.0,51.0248,51.0726,50.8892,50.9051,103700.0
2010-11-12 11:30:00,63.83,63.87,63.76,63.83,181000.0,50.9131,50.945,50.8573,50.9131,181000.0
2010-11-12 11:35:00,63.83,63.84,63.74,63.75,89300.0,50.9131,50.9211,50.8413,50.8493,89300.0
2010-11-12 11:40:00,63.76,63.79,63.72,63.74,88100.0,50.8573,50.8812,50.8253,50.8413,88100.0
2010-11-12 11:45:00,63.74,63.83,63.73,63.79,206300.0,50.8413,50.9131,50.8333,50.8812,206300.0
2010-11-12 11:50:00,63.81,63.81,63.65,63.77,169800.0,50.8971,50.8971,50.7695,50.8652,169800.0
2010-11-12 11:55:00,63.79,63.79,63.69,63.7,135100.0,50.8812,50.8812,50.8014,50.8094,135100.0
2010-11-12 12:00:00,63.69,63.77,63.63,63.76,189000.0,50.8014,50.8652,50.7536,50.8573,189000.0
2010-11-12 12:05:00,63.76,63.8,63.69,63.74,177400.0,50.8573,50.8892,50.8014,50.8413,177400.0
2010-11-12 12:10:00,63.73,63.76,63.63,63.65,109900.0,50.8333,50.8573,50.7536,50.7695,109900.0
2010-11-12 12:15:00,63.63,63.71,63.55,63.58,171200.0,50.7536,50.8174,50.6898,50.7137,171200.0
2010-11-12 12:20:00,63.57,63.62,63.38,63.38,259200.0,50.7057,50.7456,50.5542,50.5542,259200.0
2010-11-12 12:25:00,63.38,63.51,63.33,63.33,128300.0,50.5542,50.6578,50.5143,50.5143,128300.0
2010-11-12 12:30:00,63.33,63.55,63.3,63.42,143200.0,50.5143,50.6898,50.4903,50.5861,143200.0
2010-11-12 12:35:00,63.42,63.53,63.4,63.4,131400.0,50.5861,50.6738,50.5701,50.5701,131400.0
2010-11-12 12:40:00,63.39,63.39,63.27,63.33,141100.0,50.5621,50.5621,50.4664,50.5143,141100.0
2010-11-12 12:45:00,63.32,63.33,63.14,63.14,290000.0,50.5063,50.5143,50.3627,50.3627,290000.0
2010-11-12 12:50:00,63.14,63.3,63.11,63.18,134400.0,50.3627,50.4903,50.3388,50.3946,134400.0
2010-11-12 12:55:00,63.18,63.24,63.09,63.09,190600.0,50.3946,50.4425,50.3228,50.3228,190600.0
2010-11-12 13:00:00,63.09,63.12,63.01,63.08,144100.0,50.3228,50.3468,50.259,50.3149,144100.0
2010-11-12 13:05:00,63.08,63.16,63.07,63.14,84400.0,50.3149,50.3787,50.3069,50.3627,84400.0
2010-11-12 13:10:00,63.13,63.29,63.09,63.29,139300.0,50.3547,50.4824,50.3228,50.4824,139300.0
2010-11-12 13:15:00,63.29,63.36,63.22,63.3,141700.0,50.4824,50.5382,50.4265,50.4903,141700.0
2010-11-12 13:20:00,63.31,63.4,63.26,63.28,69500.0,50.4983,50.5701,50.4584,50.4744,69500.0
2010-11-12 13:25:00,63.29,63.54,63.28,63.43,67600.0,50.4824,50.6818,50.4744,50.594,67600.0
2010-11-12 13:30:00,63.43,63.52,63.32,63.42,50100.0,50.594,50.6658,50.5063,50.5861,50100.0
2010-11-12 13:35:00,63.43,63.52,63.42,63.51,46100.0,50.594,50.6658,50.5861,50.6578,46100.0
2010-11-12 13:40:00,63.51,63.59,63.49,63.56,65000.0,50.6578,50.7217,50.6419,50.6977,65000.0
2010-11-12 13:45:00,63.54,63.58,63.53,63.54,63800.0,50.6818,50.7137,50.6738,50.6818,63800.0
2010-11-12 13:50:00,63.54,63.56,63.47,63.47,72800.0,50.6818,50.6977,50.6259,50.6259,72800.0
2010-11-12 13:55:00,63.48,63.5,63.44,63.48,55100.0,50.6339,50.6499,50.602,50.6339,55100.0
2010-11-12 14:00:00,63.47,63.54,63.43,63.49,100400.0,50.6259,50.6818,50.594,50.6419,100400.0
2010-11-12 14:05:00,63.48,63.5,63.32,63.44,73700.0,50.6339,50.6499,50.5063,50.602,73700.0
2010-11-12 14:10:00,63.44,63.49,63.29,63.37,90900.0,50.602,50.6419,50.4824,50.5462,90900.0
2010-11-12 14:15:00,63.38,63.5,63.37,63.4,109300.0,50.5542,50.6499,50.5462,50.5701,109300.0
2010-11-12 14:20:00,63.4,63.45,63.39,63.39,93500.0,50.5701,50.61,50.5621,50.5621,93500.0
2010-11-12 14:25:00,63.39,63.43,63.3,63.39,92300.0,50.5621,50.594,50.4903,50.5621,92300.0
2010-11-12 14:30:00,63.38,63.47,63.36,63.44,145700.0,50.5542,50.6259,50.5382,50.602,145700.0
2010-11-12 14:35:00,63.44,63.45,63.37,63.38,88500.0,50.602,50.61,50.5462,50.5542,88500.0
2010-11-12 14:40:00,63.38,63.42,63.3,63.35,65300.0,50.5542,50.5861,50.4903,50.5302,65300.0
2010-11-12 14:45:00,63.35,63.45,63.35,63.42,110300.0,50.5302,50.61,50.5302,50.5861,110300.0
2010-11-12 14:50:00,63.43,63.49,63.37,63.49,203300.0,50.594,50.6419,50.5462,50.6419,203300.0
2010-11-12 14:55:00,63.48,63.54,63.45,63.53,358600.0,50.6339,50.6818,50.61,50.6738,358600.0
2010-11-12 15:00:00,63.53,63.56,63.49,63.53,131900.0,50.6738,50.6977,50.6419,50.6738,131900.0
2010-11-12 15:05:00,63.52,63.58,63.48,63.52,209200.0,50.6658,50.7137,50.6339,50.6658,209200.0
2010-11-12 15:10:00,63.51,63.54,63.47,63.5,120700.0,50.6578,50.6818,50.6259,50.6499,120700.0
2010-11-12 15:15:00,63.5,63.51,63.35,63.38,239200.0,50.6499,50.6578,50.5302,50.5542,239200.0
2010-11-12 15:20:00,63.38,63.42,63.18,63.27,207700.0,50.5542,50.5861,50.3946,50.4664,207700.0
2010-11-12 15:25:00,63.28,63.28,63.02,63.1,202700.0,50.4744,50.4744,50.267,50.3308,202700.0
2010-11-12 15:30:00,63.1,63.15,63.03,63.12,128000.0,50.3308,50.3707,50.275,50.3468,128000.0
2010-11-12 15:35:00,63.12,63.22,63.1,63.18,225500.0,50.3468,50.4265,50.3308,50.3946,225500.0
2010-11-12 15:40:00,63.18,63.18,63.06,63.09,223400.0,50.3946,50.3946,50.2989,50.3228,223400.0
2010-11-12 15:45:00,63.1,63.12,63.06,63.08,358600.0,50.3308,50.3468,50.2989,50.3149,358600.0
2010-11-12 15:50:00,63.08,63.09,63.05,63.07,338900.0,50.3149,50.3228,50.2909,50.3069,338900.0
2010-11-12 15:55:00,63.07,63.13,63.04,63.08,809800.0,50.3069,50.3547,50.283,50.3149,809800.0
2010-11-15 09:30:00,63.35,63.5,63.27,63.34,411000.0,50.5302,50.6499,50.4664,50.5222,411000.0
2010-11-15 09:35:00,63.32,63.37,63.0,63.14,138300.0,50.5063,50.5462,50.2511,50.3627,138300.0
2010-11-15 09:40:00,63.11,63.21,63.05,63.18,226800.0,50.3388,50.4186,50.2909,50.3946,226800.0
2010-11-15 09:45:00,63.2,63.2,63.03,63.04,95600.0,50.4106,50.4106,50.275,50.283,95600.0
2010-11-15 09:50:00,63.03,63.09,62.7,62.71,178800.0,50.275,50.3228,50.0118,50.0197,178800.0
2010-11-15 09:55:00,62.71,62.97,62.62,62.88,199200.0,50.0197,50.2271,49.9479,50.1553,199200.0
2010-11-15 10:00:00,62.86,62.9,62.72,62.79,91100.0,50.1394,50.1713,50.0277,50.0835,91100.0
2010-11-15 10:05:00,62.81,62.87,62.72,62.78,131300.0,50.0995,50.1474,50.0277,50.0756,131300.0
2010-11-15 10:10:00,62.78,63.03,62.77,63.02,107800.0,50.0756,50.275,50.0676,50.267,107800.0
2010-11-15 10:15:00,63.01,63.1,62.94,62.94,82700.0,50.259,50.3308,50.2032,50.2032,82700.0
2010-11-15 10:20:00,62.94,63.13,62.87,63.1,239200.0,50.2032,50.3547,50.1474,50.3308,239200.0
2010-11-15 10:25:00,63.12,63.31,63.1,63.22,148500.0,50.3468,50.4983,50.3308,50.4265,148500.0
2010-11-15 10:30:00,63.22,63.26,63.12,63.22,166700.0,50.4265,50.4584,50.3468,50.4265,166700.0
2010-11-15 10:35:00,63.22,63.41,63.18,63.34,369300.0,50.4265,50.5781,50.3946,50.5222,369300.0
2010-11-15 10:40:00,63.36,63.38,63.31,63.35,105900.0,50.5382,50.5542,50.4983,50.5302,105900.0
2010-11-15 10:45:00,63.35,63.39,63.31,63.33,226800.0,50.5302,50.5621,50.4983,50.5143,226800.0
2010-11-15 10:50:00,63.35,63.38,63.3,63.3,98000.0,50.5302,50.5542,50.4903,50.4903,98000.0
2010-11-15 10:55:00,63.3,63.37,63.26,63.33,168100.0,50.4903,50.5462,50.4584,50.5143,168100.0
2010-11-15 11:00:00,63.34,63.36,63.25,63.28,101500.0,50.5222,50.5382,50.4505,50.4744,101500.0
2010-11-15 11:05:00,63.29,63.38,63.24,63.38,89300.0,50.4824,50.5542,50.4425,50.5542,89300.0
2010-11-15 11:10:00,63.37,63.38,63.32,63.35,97300.0,50.5462,50.5542,50.5063,50.5302,97300.0
2010-11-15 11:15:00,63.36,63.38,63.32,63.32,73800.0,50.5382,50.5542,50.5063,50.5063,73800.0
2010-11-15 11:20:00,63.33,63.38,63.32,63.34,79400.0,50.5143,50.5542,50.5063,50.5222,79400.0
2010-11-15 11:25:00,63.34,63.37,63.33,63.36,33800.0,50.5222,50.5462,50.5143,50.5382,33800.0
2010-11-15 11:30:00,63.35,63.38,63.31,63.33,57500.0,50.5302,50.5542,50.4983,50.5143,57500.0
2010-11-15 11:35:00,63.34,63.47,63.31,63.45,103400.0,50.5222,50.6259,50.4983,50.61,103400.0
2010-11-15 11:40:00,63.46,63.6,63.44,63.56,287100.0,50.618,50.7296,50.602,50.6977,287100.0
2010-11-15 11:45:00,63.55,63.63,63.49,63.63,129400.0,50.6898,50.7536,50.6419,50.7536,129400.0
2010-11-15 11:50:00,63.63,63.69,63.52,63.55,150800.0,50.7536,50.8014,50.6658,50.6898,150800.0
2010-11-15 11:55:00,63.56,63.7,63.55,63.65,81300.0,50.6977,50.8094,50.6898,50.7695,81300.0
2010-11-15 12:00:00,63.65,63.74,63.65,63.67,97200.0,50.7695,50.8413,50.7695,50.7855,97200.0
2010-11-15 12:05:00,63.69,63.86,63.67,63.85,834500.0,50.8014,50.937,50.7855,50.929,834500.0
2010-11-15 12:10:00,63.86,63.86,63.7,63.72,139800.0,50.937,50.937,50.8094,50.8253,139800.0
2010-11-15 12:15:00,63.73,63.75,63.64,63.73,59300.0,50.8333,50.8493,50.7615,50.8333,59300.0
2010-11-15 12:20:00,63.74,63.81,63.73,63.81,112600.0,50.8413,50.8971,50.8333,50.8971,112600.0
2010-11-15 12:25:00,63.8,64.1,63.8,63.96,227200.0,50.8892,51.1285,50.8892,51.0168,227200.0
2010-11-15 12:30:00,63.96,64.01,63.84,63.95,178000.0,51.0168,51.0567,50.9211,51.0088,178000.0
2010-11-15 12:35:00,63.96,64.09,63.94,64.06,84900.0,51.0168,51.1205,51.0008,51.0965,84900.0
2010-11-15 12:40:00,64.06,64.1,64.0,64.0,67300.0,51.0965,51.1285,51.0487,51.0487,67300.0
2010-11-15 12:45:00,64.0,64.03,63.91,63.98,34200.0,51.0487,51.0726,50.9769,51.0327,34200.0
2010-11-15 12:50:00,63.98,64.02,63.96,64.0,26100.0,51.0327,51.0646,51.0168,51.0487,26100.0
2010-11-15 12:55:00,63.99,64.09,63.99,64.02,57900.0,51.0407,51.1205,51.0407,51.0646,57900.0
2010-11-15 13:00:00,64.04,64.04,63.7,63.71,109100.0,51.0806,51.0806,50.8094,50.8174,109100.0
2010-11-15 13:05:00,63.7,63.76,63.68,63.75,48800.0,50.8094,50.8573,50.7934,50.8493,48800.0
2010-11-15 13:10:00,63.75,63.91,63.73,63.88,40300.0,50.8493,50.9769,50.8333,50.953,40300.0
2010-11-15 13:15:00,63.87,64.03,63.85,64.01,67800.0,50.945,51.0726,50.929,51.0567,67800.0
2010-11-15 13:20:00,64.02,64.05,63.97,63.97,42900.0,51.0646,51.0886,51.0248,51.0248,42900.0
2010-11-15 13:25:00,63.96,64.05,63.95,63.99,60200.0,51.0168,51.0886,51.0088,51.0407,60200.0
2010-11-15 13:30:00,63.98,64.03,63.96,63.97,37400.0,51.0327,51.0726,51.0168,51.0248,37400.0
2010-11-15 13:35:00,63.97,63.99,63.84,63.84,43900.0,51.0248,51.0407,50.9211,50.9211,43900.0
2010-11-15 13:40:00,63.85,63.89,63.82,63.87,34100.0,50.929,50.9609,50.9051,50.945,34100.0
2010-11-15 13:45:00,63.86,63.92,63.84,63.92,39700.0,50.937,50.9849,50.9211,50.9849,39700.0
2010-11-15 13:50:00,63.91,63.91,63.8,63.85,46000.0,50.9769,50.9769,50.8892,50.929,46000.0
2010-11-15 13:55:00,63.85,63.85,63.72,63.77,75400.0,50.929,50.929,50.8253,50.8652,75400.0
2010-11-15 14:00:00,63.77,63.82,63.71,63.78,49800.0,50.8652,50.9051,50.8174,50.8732,49800.0
2010-11-15 14:05:00,63.79,63.85,63.77,63.81,48700.0,50.8812,50.929,50.8652,50.8971,48700.0
2010-11-15 14:10:00,63.8,63.81,63.75,63.76,76100.0,50.8892,50.8971,50.8493,50.8573,76100.0
2010-11-15 14:15:00,63.76,63.76,63.69,63.7,94500.0,50.8573,50.8573,50.8014,50.8094,94500.0
2010-11-15 14:20:00,63.7,63.74,63.62,63.73,74800.0,50.8094,50.8413,50.7456,50.8333,74800.0
2010-11-15 14:25:00,63.72,63.83,63.7,63.83,58000.0,50.8253,50.9131,50.8094,50.9131,58000.0
2010-11-15 14:30:00,63.82,63.84,63.67,63.69,78200.0,50.9051,50.9211,50.7855,50.8014,78200.0
2010-11-15 14:35:00,63.69,63.77,63.68,63.77,63500.0,50.8014,50.8652,50.7934,50.8652,63500.0
2010-11-15 14:40:00,63.78,63.95,63.75,63.94,207500.0,50.8732,51.0088,50.8493,51.0008,207500.0
2010-11-15 14:45:00,63.94,64.01,63.93,64.01,175400.0,51.0008,51.0567,50.9929,51.0567,175400.0
2010-11-15 14:50:00,64.01,64.01,63.94,63.96,58400.0,51.0567,51.0567,51.0008,51.0168,58400.0
2010-11-15 14:55:00,63.94,63.95,63.89,63.9,297400.0,51.0008,51.0088,50.9609,50.9689,297400.0
2010-11-15 15:00:00,63.91,63.91,63.8,63.85,53800.0,50.9769,50.9769,50.8892,50.929,53800.0
2010-11-15 15:05:00,63.85,63.9,63.81,63.89,74000.0,50.929,50.9689,50.8971,50.9609,74000.0
2010-11-15 15:10:00,63.9,64.03,63.9,63.94,96900.0,50.9689,51.0726,50.9689,51.0008,96900.0
2010-11-15 15:15:00,63.93,63.93,63.75,63.81,171000.0,50.9929,50.9929,50.8493,50.8971,171000.0
2010-11-15 15:20:00,63.81,63.84,63.71,63.71,166800.0,50.8971,50.9211,50.8174,50.8174,166800.0
2010-11-15 15:25:00,63.71,63.94,63.71,63.93,207300.0,50.8174,51.0008,50.8174,50.9929,207300.0
2010-11-15 15:30:00,63.93,63.94,63.82,63.84,84100.0,50.9929,51.0008,50.9051,50.9211,84100.0
2010-11-15 15:35:00,63.85,63.87,63.78,63.85,110500.0,50.929,50.945,50.8732,50.929,110500.0
2010-11-15 15:40:00,63.85,63.87,63.8,63.81,143300.0,50.929,50.945,50.8892,50.8971,143300.0
2010-11-15 15:45:00,63.8,63.84,63.69,63.69,222000.0,50.8892,50.9211,50.8014,50.8014,222000.0
2010-11-15 15:50:00,63.69,63.7,63.57,63.62,282000.0,50.8014,50.8094,50.7057,50.7456,282000.0
2010-11-15 15:55:00,63.62,63.69,63.57,63.63,397000.0,50.7456,50.8014,50.7057,50.7536,397000.0
2010-11-16 09:30:00,63.35,63.35,62.9,62.93,208300.0,50.5302,50.5302,50.1713,50.1952,208300.0
2010-11-16 09:35:00,62.93,63.09,62.93,63.01,128100.0,50.1952,50.3228,50.1952,50.259,128100.0
2010-11-16 09:40:00,63.02,63.23,63.0,63.0,121800.0,50.267,50.4345,50.2511,50.2511,121800.0
2010-11-16 09:45:00,63.0,63.1,62.9,62.95,86300.0,50.2511,50.3308,50.1713,50.2112,86300.0
2010-11-16 09:50:00,62.96,63.04,62.84,62.85,57700.0,50.2191,50.283,50.1234,50.1314,57700.0
2010-11-16 09:55:00,62.85,62.96,62.71,62.75,165600.0,50.1314,50.2191,50.0197,50.0516,165600.0
2010-11-16 10:00:00,62.73,62.76,62.61,62.71,247400.0,50.0357,50.0596,49.94,50.0197,247400.0
2010-11-16 10:05:00,62.69,62.73,62.56,62.67,173900.0,50.0038,50.0357,49.9001,49.9878,173900.0
2010-11-16 10:10:00,62.66,62.75,62.59,62.75,147600.0,49.9799,50.0516,49.924,50.0516,147600.0
2010-11-16 10:15:00,62.75,62.89,62.7,62.8,231500.0,50.0516,50.1633,50.0118,50.0915,231500.0
2010-11-16 10:20:00,62.81,62.81,62.59,62.62,62100.0,50.0995,50.0995,49.924,49.9479,62100.0
2010-11-16 10:25:00,62.62,62.65,62.44,62.57,183900.0,49.9479,49.9719,49.8044,49.9081,183900.0
2010-11-16 10:30:00,62.56,62.58,62.27,62.3,163500.0,49.9001,49.916,49.6688,49.6927,163500.0
2010-11-16 10:35:00,62.31,62.38,62.2,62.25,96000.0,49.7007,49.7565,49.6129,49.6528,96000.0
2010-11-16 10:40:00,62.25,62.6,62.24,62.6,164000.0,49.6528,49.932,49.6448,49.932,164000.0
2010-11-16 10:45:00,62.61,62.68,62.55,62.67,113100.0,49.94,49.9958,49.8921,49.9878,113100.0
2010-11-16 10:50:00,62.67,62.68,62.5,62.55,107300.0,49.9878,49.9958,49.8522,49.8921,107300.0
2010-11-16 10:55:00,62.52,62.52,62.36,62.43,58700.0,49.8682,49.8682,49.7406,49.7964,58700.0
2010-11-16 11:00:00,62.46,62.54,62.26,62.4,142800.0,49.8203,49.8841,49.6608,49.7725,142800.0
2010-11-16 11:05:00,62.42,62.53,62.38,62.42,208400.0,49.7884,49.8762,49.7565,49.7884,208400.0
2010-11-16 11:10:00,62.42,62.64,62.41,62.59,83300.0,49.7884,49.9639,49.7804,49.924,83300.0
2010-11-16 11:15:00,62.59,62.62,62.4,62.42,62800.0,49.924,49.9479,49.7725,49.7884,62800.0
2010-11-16 11:20:00,62.41,62.48,62.29,62.35,113800.0,49.7804,49.8363,49.6847,49.7326,113800.0
2010-11-16 11:25:00,62.34,62.38,62.29,62.37,61700.0,49.7246,49.7565,49.6847,49.7485,61700.0
2010-11-16 11:30:00,62.36,62.45,62.3,62.31,42700.0,49.7406,49.8124,49.6927,49.7007,42700.0
2010-11-16 11:35:00,62.34,62.35,62.29,62.34,84400.0,49.7246,49.7326,49.6847,49.7246,84400.0
2010-11-16 11:40:00,62.34,62.37,62.15,62.15,128700.0,49.7246,49.7485,49.5731,49.5731,128700.0
2010-11-16 11:45:00,62.17,62.17,61.98,62.01,275800.0,49.589,49.589,49.4375,49.4614,275800.0
2010-11-16 11:50:00,62.01,62.04,61.9,61.9,107200.0,49.4614,49.4853,49.3737,49.3737,107200.0
2010-11-16 11:55:00,61.91,61.97,61.84,61.92,137300.0,49.3816,49.4295,49.3258,49.3896,137300.0
2010-11-16 12:00:00,61.95,62.1,61.89,62.07,120400.0,49.4135,49.5332,49.3657,49.5092,120400.0
2010-11-16 12:05:00,62.04,62.11,61.98,62.03,46900.0,49.4853,49.5412,49.4375,49.4773,46900.0
2010-11-16 12:10:00,62.02,62.14,61.9,62.13,89700.0,49.4694,49.5651,49.3737,49.5571,89700.0
2010-11-16 12:15:00,62.13,62.17,62.05,62.05,37700.0,49.5571,49.589,49.4933,49.4933,37700.0
2010-11-16 12:20:00,62.06,62.1,61.95,61.96,47200.0,49.5013,49.5332,49.4135,49.4215,47200.0
2010-11-16 12:25:00,61.97,62.12,61.93,62.09,42600.0,49.4295,49.5491,49.3976,49.5252,42600.0
2010-11-16 12:30:00,62.09,62.12,61.95,62.09,50800.0,49.5252,49.5491,49.4135,49.5252,50800.0
2010-11-16 12:35:00,62.08,62.17,62.07,62.11,52200.0,49.5172,49.589,49.5092,49.5412,52200.0
2010-11-16 12:40:00,62.11,62.12,62.0,62.1,68100.0,49.5412,49.5491,49.4534,49.5332,68100.0
2010-11-16 12:45:00,62.11,62.15,62.0,62.1,62900.0,49.5412,49.5731,49.4534,49.5332,62900.0
2010-11-16 12:50:00,62.11,62.29,62.1,62.29,64500.0,49.5412,49.6847,49.5332,49.6847,64500.0
2010-11-16 12:55:00,62.28,62.41,62.25,62.39,51800.0,49.6768,49.7804,49.6528,49.7645,51800.0
2010-11-16 13:00:00,62.4,62.41,62.32,62.34,34000.0,49.7725,49.7804,49.7087,49.7246,34000.0
2010-11-16 13:05:00,62.35,62.35,62.26,62.35,33900.0,49.7326,49.7326,49.6608,49.7326,33900.0
2010-11-16 13:10:00,62.35,62.38,62.25,62.28,40700.0,49.7326,49.7565,49.6528,49.6768,40700.0
2010-11-16 13:15:00,62.28,62.38,62.24,62.38,44500.0,49.6768,49.7565,49.6448,49.7565,44500.0
2010-11-16 13:20:00,62.38,62.49,62.34,62.48,58400.0,49.7565,49.8443,49.7246,49.8363,58400.0
2010-11-16 13:25:00,62.49,62.57,62.46,62.56,64900.0,49.8443,49.9081,49.8203,49.9001,64900.0
2010-11-16 13:30:00,62.56,62.62,62.5,62.54,76200.0,49.9001,49.9479,49.8522,49.8841,76200.0
2010-11-16 13:35:00,62.57,62.67,62.53,62.66,111200.0,49.9081,49.9878,49.8762,49.9799,111200.0
2010-11-16 13:40:00,62.67,62.7,62.55,62.66,105400.0,49.9878,50.0118,49.8921,49.9799,105400.0
2010-11-16 13:45:00,62.65,62.7,62.6,62.7,162300.0,49.9719,50.0118,49.932,50.0118,162300.0
2010-11-16 13:50:00,62.69,62.95,62.68,62.91,147700.0,50.0038,50.2112,49.9958,50.1793,147700.0
2010-11-16 13:55:00,62.9,63.07,62.9,62.99,211500.0,50.1713,50.3069,50.1713,50.2431,211500.0
2010-11-16 14:00:00,62.99,63.03,62.91,62.92,237100.0,50.2431,50.275,50.1793,50.1872,237100.0
2010-11-16 14:05:00,62.91,63.03,62.91,62.99,108200.0,50.1793,50.275,50.1793,50.2431,108200.0
2010-11-16 14:10:00,62.99,63.06,62.95,62.99,155200.0,50.2431,50.2989,50.2112,50.2431,155200.0
2010-11-16 14:15:00,63.0,63.01,62.94,62.95,87600.0,50.2511,50.259,50.2032,50.2112,87600.0
2010-11-16 14:20:00,62.94,63.07,62.92,62.94,198500.0,50.2032,50.3069,50.1872,50.2032,198500.0
2010-11-16 14:25:00,62.94,63.04,62.92,63.01,85700.0,50.2032,50.283,50.1872,50.259,85700.0
2010-11-16 14:30:00,63.0,63.07,62.99,63.04,175400.0,50.2511,50.3069,50.2431,50.283,175400.0
2010-11-16 14:35:00,63.04,63.05,62.82,62.83,107300.0,50.283,50.2909,50.1075,50.1155,107300.0
2010-11-16 14:40:00,62.83,62.93,62.75,62.79,69200.0,50.1155,50.1952,50.0516,50.0835,69200.0
2010-11-16 14:45:00,62.79,62.88,62.71,62.87,54700.0,50.0835,50.1553,50.0197,50.1474,54700.0
2010-11-16 14:50:00,62.88,62.91,62.78,62.88,55700.0,50.1553,50.1793,50.0756,50.1553,55700.0
2010-11-16 14:55:00,62.86,62.95,62.84,62.88,99200.0,50.1394,50.2112,50.1234,50.1553,99200.0
2010-11-16 15:00:00,62.88,62.95,62.86,62.86,74700.0,50.1553,50.2112,50.1394,50.1394,74700.0
2010-11-16 15:05:00,62.87,62.91,62.82,62.87,70900.0,50.1474,50.1793,50.1075,50.1474,70900.0
2010-11-16 15:10:00,62.87,62.91,62.69,62.76,131400.0,50.1474,50.1793,50.0038,50.0596,131400.0
2010-11-16 15:15:00,62.76,62.81,62.63,62.72,124300.0,50.0596,50.0995,49.9559,50.0277,124300.0
2010-11-16 15:20:00,62.71,62.84,62.67,62.84,82500.0,50.0197,50.1234,49.9878,50.1234,82500.0
2010-11-16 15:25:00,62.84,62.86,62.76,62.78,94900.0,50.1234,50.1394,50.0596,50.0756,94900.0
2010-11-16 15:30:00,62.79,62.85,62.72,62.73,94300.0,50.0835,50.1314,50.0277,50.0357,94300.0
2010-11-16 15:35:00,62.73,62.77,62.59,62.68,160000.0,50.0357,50.0676,49.924,49.9958,160000.0
2010-11-16 15:40:00,62.68,62.76,62.65,62.72,122500.0,49.9958,50.0596,49.9719,50.0277,122500.0
2010-11-16 15:45:00,62.71,62.77,62.67,62.69,170000.0,50.0197,50.0676,49.9878,50.0038,170000.0
2010-11-16 15:50:00,62.68,62.83,62.63,62.79,227300.0,49.9958,50.1155,49.9559,50.0835,227300.0
2010-11-16 15:55:00,62.8,62.91,62.78,62.79,359100.0,50.0915,50.1793,50.0756,50.0835,359100.0
2010-11-17 09:30:00,62.63,63.02,62.6,62.78,138200.0,49.9559,50.267,49.932,50.0756,138200.0
2010-11-17 09:35:00,62.75,62.76,62.4,62.48,97700.0,50.0516,50.0596,49.7725,49.8363,97700.0
2010-11-17 09:40:00,62.45,62.54,62.26,62.26,82300.0,49.8124,49.8841,49.6608,49.6608,82300.0
2010-11-17 09:45:00,62.3,62.55,62.17,62.47,104400.0,49.6927,49.8921,49.589,49.8283,104400.0
2010-11-17 09:50:00,62.5,62.55,62.42,62.55,57000.0,49.8522,49.8921,49.7884,49.8921,57000.0
2010-11-17 09:55:00,62.54,62.54,62.33,62.42,55400.0,49.8841,49.8841,49.7166,49.7884,55400.0
2010-11-17 10:00:00,62.44,62.6,62.42,62.6,50400.0,49.8044,49.932,49.7884,49.932,50400.0
2010-11-17 10:05:00,62.6,62.64,62.45,62.49,85500.0,49.932,49.9639,49.8124,49.8443,85500.0
2010-11-17 10:10:00,62.5,62.68,62.5,62.68,581000.0,49.8522,49.9958,49.8522,49.9958,581000.0
2010-11-17 10:15:00,62.68,62.69,62.48,62.54,158600.0,49.9958,50.0038,49.8363,49.8841,158600.0
2010-11-17 10:20:00,62.53,62.61,62.48,62.52,115700.0,49.8762,49.94,49.8363,49.8682,115700.0
2010-11-17 10:25:00,62.53,62.55,62.46,62.54,105300.0,49.8762,49.8921,49.8203,49.8841,105300.0
2010-11-17 10:30:00,62.55,62.55,62.35,62.35,140100.0,49.8921,49.8921,49.7326,49.7326,140100.0
2010-11-17 10:35:00,62.35,62.38,62.29,62.35,130400.0,49.7326,49.7565,49.6847,49.7326,130400.0
2010-11-17 10:40:00,62.35,62.51,62.32,62.46,110700.0,49.7326,49.8602,49.7087,49.8203,110700.0
2010-11-17 10:45:00,62.46,62.52,62.38,62.43,52200.0,49.8203,49.8682,49.7565,49.7964,52200.0
2010-11-17 10:50:00,62.42,62.49,62.34,62.48,54800.0,49.7884,49.8443,49.7246,49.8363,54800.0
2010-11-17 10:55:00,62.48,62.5,62.38,62.44,48800.0,49.8363,49.8522,49.7565,49.8044,48800.0
2010-11-17 11:00:00,62.44,62.53,62.42,62.42,61800.0,49.8044,49.8762,49.7884,49.7884,61800.0
2010-11-17 11:05:00,62.42,62.47,62.36,62.45,43200.0,49.7884,49.8283,49.7406,49.8124,43200.0
2010-11-17 11:10:00,62.45,62.48,62.4,62.45,53300.0,49.8124,49.8363,49.7725,49.8124,53300.0
2010-11-17 11:15:00,62.45,62.61,62.44,62.53,260000.0,49.8124,49.94,49.8044,49.8762,260000.0
2010-11-17 11:20:00,62.55,62.6,62.47,62.54,88000.0,49.8921,49.932,49.8283,49.8841,88000.0
2010-11-17 11:25:00,62.53,62.55,62.49,62.53,36600.0,49.8762,49.8921,49.8443,49.8762,36600.0
2010-11-17 11:30:00,62.49,62.51,62.44,62.5,66800.0,49.8443,49.8602,49.8044,49.8522,66800.0
2010-11-17 11:35:00,62.5,62.52,62.45,62.51,58000.0,49.8522,49.8682,49.8124,49.8602,58000.0
2010-11-17 11:40:00,62.52,62.63,62.51,62.63,31500.0,49.8682,49.9559,49.8602,49.9559,31500.0
2010-11-17 11:45:00,62.63,62.7,62.5,62.52,106300.0,49.9559,50.0118,49.8522,49.8682,106300.0
2010-11-17 11:50:00,62.55,62.7,62.54,62.69,90400.0,49.8921,50.0118,49.8841,50.0038,90400.0
2010-11-17 11:55:00,62.69,62.74,62.63,62.71,139300.0,50.0038,50.0437,49.9559,50.0197,139300.0
2010-11-17 12:00:00,62.71,62.77,62.67,62.76,147800.0,50.0197,50.0676,49.9878,50.0596,147800.0
2010-11-17 12:05:00,62.76,62.77,62.69,62.7,46700.0,50.0596,50.0676,50.0038,50.0118,46700.0
2010-11-17 12:10:00,62.7,62.77,62.7,62.76,78300.0,50.0118,50.0676,50.0118,50.0596,78300.0
2010-11-17 12:15:00,62.76,62.77,62.67,62.69,43100.0,50.0596,50.0676,49.9878,50.0038,43100.0
2010-11-17 12:20:00,62.69,62.74,62.69,62.73,33000.0,50.0038,50.0437,50.0038,50.0357,33000.0
2010-11-17 12:25:00,62.72,62.73,62.6,62.67,45000.0,50.0277,50.0357,49.932,49.9878,45000.0
2010-11-17 12:30:00,62.67,62.69,62.6,62.68,25700.0,49.9878,50.0038,49.932,49.9958,25700.0
2010-11-17 12:35:00,62.69,62.76,62.67,62.75,72500.0,50.0038,50.0596,49.9878,50.0516,72500.0
2010-11-17 12:40:00,62.75,62.76,62.63,62.69,165500.0,50.0516,50.0596,49.9559,50.0038,165500.0
2010-11-17 12:45:00,62.7,62.71,62.66,62.67,46900.0,50.0118,50.0197,49.9799,49.9878,46900.0
2010-11-17 12:50:00,62.67,62.7,62.65,62.66,15600.0,49.9878,50.0118,49.9719,49.9799,15600.0
2010-11-17 12:55:00,62.66,62.69,62.64,62.65,20300.0,49.9799,50.0038,49.9639,49.9719,20300.0
2010-11-17 13:00:00,62.65,62.67,62.6,62.63,20100.0,49.9719,49.9878,49.932,49.9559,20100.0
2010-11-17 13:05:00,62.63,62.69,62.61,62.66,19000.0,49.9559,50.0038,49.94,49.9799,19000.0
2010-11-17 13:10:00,62.66,62.7,62.65,62.65,25400.0,49.9799,50.0118,49.9719,49.9719,25400.0
2010-11-17 13:15:00,62.65,62.69,62.62,62.67,22000.0,49.9719,50.0038,49.9479,49.9878,22000.0
2010-11-17 13:20:00,62.66,62.7,62.64,62.67,25200.0,49.9799,50.0118,49.9639,49.9878,25200.0
2010-11-17 13:25:00,62.66,62.71,62.66,62.71,69400.0,49.9799,50.0197,49.9799,50.0197,69400.0
2010-11-17 13:30:00,62.72,62.83,62.69,62.82,133800.0,50.0277,50.1155,50.0038,50.1075,133800.0
2010-11-17 13:35:00,62.82,62.85,62.67,62.67,89000.0,50.1075,50.1314,49.9878,49.9878,89000.0
2010-11-17 13:40:00,62.67,62.75,62.64,62.71,78200.0,49.9878,50.0516,49.9639,50.0197,78200.0
2010-11-17 13:45:00,62.71,62.78,62.61,62.66,139100.0,50.0197,50.0756,49.94,49.9799,139100.0
2010-11-17 13:50:00,62.66,62.7,62.6,62.61,33900.0,49.9799,50.0118,49.932,49.94,33900.0
2010-11-17 13:55:00,62.62,62.67,62.61,62.65,18600.0,49.9479,49.9878,49.94,49.9719,18600.0
2010-11-17 14:00:00,62.65,62.67,62.58,62.6,237600.0,49.9719,49.9878,49.916,49.932,237600.0
2010-11-17 14:05:00,62.61,62.64,62.52,62.55,37800.0,49.94,49.9639,49.8682,49.8921,37800.0
2010-11-17 14:10:00,62.55,62.66,62.54,62.6,18900.0,49.8921,49.9799,49.8841,49.932,18900.0
2010-11-17 14:15:00,62.59,62.65,62.56,62.59,34700.0,49.924,49.9719,49.9001,49.924,34700.0
2010-11-17 14:20:00,62.58,62.59,62.5,62.51,60500.0,49.916,49.924,49.8522,49.8602,60500.0
2010-11-17 14:25:00,62.5,62.58,62.5,62.54,29600.0,49.8522,49.916,49.8522,49.8841,29600.0
2010-11-17 14:30:00,62.54,62.59,62.5,62.57,47900.0,49.8841,49.924,49.8522,49.9081,47900.0
2010-11-17 14:35:00,62.58,62.65,62.58,62.63,38200.0,49.916,49.9719,49.916,49.9559,38200.0
2010-11-17 14:40:00,62.63,62.65,62.58,62.59,42500.0,49.9559,49.9719,49.916,49.924,42500.0
2010-11-17 14:45:00,62.6,62.64,62.58,62.62,48600.0,49.932,49.9639,49.916,49.9479,48600.0
2010-11-17 14:50:00,62.61,62.62,62.45,62.47,101300.0,49.94,49.9479,49.8124,49.8283,101300.0
2010-11-17 14:55:00,62.47,62.54,62.45,62.49,88200.0,49.8283,49.8841,49.8124,49.8443,88200.0
2010-11-17 15:00:00,62.5,62.55,62.39,62.4,119500.0,49.8522,49.8921,49.7645,49.7725,119500.0
2010-11-17 15:05:00,62.4,62.46,62.32,62.38,121800.0,49.7725,49.8203,49.7087,49.7565,121800.0
2010-11-17 15:10:00,62.38,62.48,62.37,62.41,62100.0,49.7565,49.8363,49.7485,49.7804,62100.0
2010-11-17 15:15:00,62.42,62.51,62.41,62.44,68600.0,49.7884,49.8602,49.7804,49.8044,68600.0
2010-11-17 15:20:00,62.44,62.48,62.37,62.39,82700.0,49.8044,49.8363,49.7485,49.7645,82700.0
2010-11-17 15:25:00,62.39,62.4,62.26,62.32,128500.0,49.7645,49.7725,49.6608,49.7087,128500.0
2010-11-17 15:30:00,62.32,62.44,62.28,62.41,122700.0,49.7087,49.8044,49.6768,49.7804,122700.0
2010-11-17 15:35:00,62.41,62.53,62.4,62.41,141400.0,49.7804,49.8762,49.7725,49.7804,141400.0
2010-11-17 15:40:00,62.4,62.48,62.37,62.48,143800.0,49.7725,49.8363,49.7485,49.8363,143800.0
2010-11-17 15:45:00,62.48,62.58,62.47,62.57,284200.0,49.8363,49.916,49.8283,49.9081,284200.0
2010-11-17 15:50:00,62.57,62.58,62.51,62.54,235000.0,49.9081,49.916,49.8602,49.8841,235000.0
2010-11-17 15:55:00,62.54,62.56,62.46,62.56,366600.0,49.8841,49.9001,49.8203,49.9001,366600.0
2010-11-18 09:30:00,63.35,63.63,63.33,63.6,339100.0,50.5302,50.7536,50.5143,50.7296,339100.0
2010-11-18 09:35:00,63.6,63.61,63.01,63.4,154100.0,50.7296,50.7376,50.259,50.5701,154100.0
2010-11-18 09:40:00,63.4,63.62,63.36,63.37,187100.0,50.5701,50.7456,50.5382,50.5462,187100.0
2010-11-18 09:45:00,63.38,63.56,63.36,63.4,191400.0,50.5542,50.6977,50.5382,50.5701,191400.0
2010-11-18 09:50:00,63.4,63.4,63.05,63.06,125900.0,50.5701,50.5701,50.2909,50.2989,125900.0
2010-11-18 09:55:00,63.06,63.12,62.72,62.8,185000.0,50.2989,50.3468,50.0277,50.0915,185000.0
2010-11-18 10:00:00,62.8,63.34,62.8,63.2,273100.0,50.0915,50.5222,50.0915,50.4106,273100.0
2010-11-18 10:05:00,63.19,63.55,63.18,63.26,136600.0,50.4026,50.6898,50.3946,50.4584,136600.0
2010-11-18 10:10:00,63.26,63.34,63.24,63.28,158400.0,50.4584,50.5222,50.4425,50.4744,158400.0
2010-11-18 10:15:00,63.28,63.34,63.17,63.21,104000.0,50.4744,50.5222,50.3866,50.4186,104000.0
2010-11-18 10:20:00,63.2,63.26,63.15,63.2,95600.0,50.4106,50.4584,50.3707,50.4106,95600.0
2010-11-18 10:25:00,63.2,63.3,63.19,63.3,131900.0,50.4106,50.4903,50.4026,50.4903,131900.0
2010-11-18 10:30:00,63.3,63.45,63.28,63.43,121700.0,50.4903,50.61,50.4744,50.594,121700.0
2010-11-18 10:35:00,63.44,63.59,63.42,63.5,190500.0,50.602,50.7217,50.5861,50.6499,190500.0
2010-11-18 10:40:00,63.5,63.55,63.48,63.52,150400.0,50.6499,50.6898,50.6339,50.6658,150400.0
2010-11-18 10:45:00,63.52,63.6,63.49,63.6,142400.0,50.6658,50.7296,50.6419,50.7296,142400.0
2010-11-18 10:50:00,63.59,63.73,63.52,63.69,187300.0,50.7217,50.8333,50.6658,50.8014,187300.0
2010-11-18 10:55:00,63.69,63.84,63.68,63.79,212800.0,50.8014,50.9211,50.7934,50.8812,212800.0
2010-11-18 11:00:00,63.8,63.96,63.77,63.89,109600.0,50.8892,51.0168,50.8652,50.9609,109600.0
2010-11-18 11:05:00,63.88,63.91,63.76,63.79,107500.0,50.953,50.9769,50.8573,50.8812,107500.0
2010-11-18 11:10:00,63.77,63.81,63.72,63.76,135800.0,50.8652,50.8971,50.8253,50.8573,135800.0
2010-11-18 11:15:00,63.75,63.77,63.55,63.58,94400.0,50.8493,50.8652,50.6898,50.7137,94400.0
2010-11-18 11:20:00,63.58,63.6,63.49,63.51,62400.0,50.7137,50.7296,50.6419,50.6578,62400.0
2010-11-18 11:25:00,63.51,63.51,63.39,63.44,143400.0,50.6578,50.6578,50.5621,50.602,143400.0
2010-11-18 11:30:00,63.44,63.65,63.43,63.63,129100.0,50.602,50.7695,50.594,50.7536,129100.0
2010-11-18 11:35:00,63.63,63.64,63.49,63.58,62100.0,50.7536,50.7615,50.6419,50.7137,62100.0
2010-11-18 11:40:00,63.58,63.65,63.57,63.64,37900.0,50.7137,50.7695,50.7057,50.7615,37900.0
2010-11-18 11:45:00,63.65,63.65,63.57,63.57,40800.0,50.7695,50.7695,50.7057,50.7057,40800.0
2010-11-18 11:50:00,63.58,63.66,63.56,63.64,61900.0,50.7137,50.7775,50.6977,50.7615,61900.0
2010-11-18 11:55:00,63.62,63.72,63.62,63.72,91500.0,50.7456,50.8253,50.7456,50.8253,91500.0
2010-11-18 12:00:00,63.72,63.82,63.71,63.82,82100.0,50.8253,50.9051,50.8174,50.9051,82100.0
2010-11-18 12:05:00,63.81,63.88,63.79,63.86,66100.0,50.8971,50.953,50.8812,50.937,66100.0
2010-11-18 12:10:00,63.87,63.9,63.76,63.76,89300.0,50.945,50.9689,50.8573,50.8573,89300.0
2010-11-18 12:15:00,63.76,63.8,63.74,63.74,45400.0,50.8573,50.8892,50.8413,50.8413,45400.0
2010-11-18 12:20:00,63.74,63.79,63.72,63.76,31500.0,50.8413,50.8812,50.8253,50.8573,31500.0
2010-11-18 12:25:00,63.76,63.81,63.74,63.77,56000.0,50.8573,50.8971,50.8413,50.8652,56000.0
2010-11-18 12:30:00,63.77,63.92,63.76,63.89,96400.0,50.8652,50.9849,50.8573,50.9609,96400.0
2010-11-18 12:35:00,63.88,63.88,63.75,63.76,35200.0,50.953,50.953,50.8493,50.8573,35200.0
2010-11-18 12:40:00,63.76,63.82,63.7,63.8,39000.0,50.8573,50.9051,50.8094,50.8892,39000.0
2010-11-18 12:45:00,63.81,63.84,63.78,63.82,35900.0,50.8971,50.9211,50.8732,50.9051,35900.0
2010-11-18 12:50:00,63.81,63.85,63.8,63.82,32900.0,50.8971,50.929,50.8892,50.9051,32900.0
2010-11-18 12:55:00,63.83,63.93,63.8,63.87,60900.0,50.9131,50.9929,50.8892,50.945,60900.0
2010-11-18 13:00:00,63.86,63.91,63.68,63.9,234700.0,50.937,50.9769,50.7934,50.9689,234700.0
2010-11-18 13:05:00,63.9,63.91,63.81,63.81,34300.0,50.9689,50.9769,50.8971,50.8971,34300.0
2010-11-18 13:10:00,63.81,63.92,63.81,63.89,45600.0,50.8971,50.9849,50.8971,50.9609,45600.0
2010-11-18 13:15:00,63.89,63.93,63.88,63.9,41300.0,50.9609,50.9929,50.953,50.9689,41300.0
2010-11-18 13:20:00,63.92,63.99,63.83,63.84,90000.0,50.9849,51.0407,50.9131,50.9211,90000.0
2010-11-18 13:25:00,63.84,63.86,63.78,63.79,49600.0,50.9211,50.937,50.8732,50.8812,49600.0
2010-11-18 13:30:00,63.78,63.81,63.71,63.76,54200.0,50.8732,50.8971,50.8174,50.8573,54200.0
2010-11-18 13:35:00,63.76,63.85,63.76,63.84,122600.0,50.8573,50.929,50.8573,50.9211,122600.0
2010-11-18 13:40:00,63.84,63.96,63.84,63.95,96000.0,50.9211,51.0168,50.9211,51.0088,96000.0
2010-11-18 13:45:00,63.95,63.96,63.87,63.91,58600.0,51.0088,51.0168,50.945,50.9769,58600.0
2010-11-18 13:50:00,63.9,63.97,63.85,63.87,65600.0,50.9689,51.0248,50.929,50.945,65600.0
2010-11-18 13:55:00,63.86,63.98,63.86,63.98,98500.0,50.937,51.0327,50.937,51.0327,98500.0
2010-11-18 14:00:00,63.98,64.01,63.92,64.01,174300.0,51.0327,51.0567,50.9849,51.0567,174300.0
2010-11-18 14:05:00,64.0,64.13,64.0,64.12,178900.0,51.0487,51.1524,51.0487,51.1444,178900.0
2010-11-18 14:10:00,64.11,64.13,64.01,64.09,91600.0,51.1364,51.1524,51.0567,51.1205,91600.0
2010-11-18 14:15:00,64.08,64.14,64.05,64.09,86600.0,51.1125,51.1604,51.0886,51.1205,86600.0
2010-11-18 14:20:00,64.09,64.14,64.05,64.12,166400.0,51.1205,51.1604,51.0886,51.1444,166400.0
2010-11-18 14:25:00,64.12,64.17,64.09,64.09,198700.0,51.1444,51.1843,51.1205,51.1205,198700.0
2010-11-18 14:30:00,64.08,64.1,64.05,64.06,52000.0,51.1125,51.1285,51.0886,51.0965,52000.0
2010-11-18 14:35:00,64.06,64.12,64.01,64.12,62200.0,51.0965,51.1444,51.0567,51.1444,62200.0
2010-11-18 14:40:00,64.12,64.15,64.07,64.11,71100.0,51.1444,51.1683,51.1045,51.1364,71100.0
2010-11-18 14:45:00,64.11,64.29,64.11,64.27,234600.0,51.1364,51.28,51.1364,51.264,234600.0
2010-11-18 14:50:00,64.27,64.37,64.27,64.35,149300.0,51.264,51.3438,51.264,51.3279,149300.0
2010-11-18 14:55:00,64.35,64.35,64.22,64.26,136600.0,51.3279,51.3279,51.2242,51.2561,136600.0
2010-11-18 15:00:00,64.27,64.4,64.26,64.39,119700.0,51.264,51.3677,51.2561,51.3598,119700.0
2010-11-18 15:05:00,64.4,64.58,64.39,64.55,309100.0,51.3677,51.5113,51.3598,51.4874,309100.0
2010-11-18 15:10:00,64.56,64.56,64.42,64.52,177500.0,51.4954,51.4954,51.3837,51.4635,177500.0
2010-11-18 15:15:00,64.51,64.54,64.49,64.5,169900.0,51.4555,51.4794,51.4395,51.4475,169900.0
2010-11-18 15:20:00,64.5,64.68,64.49,64.6,367800.0,51.4475,51.5911,51.4395,51.5273,367800.0
2010-11-18 15:25:00,64.6,64.64,64.54,64.63,120300.0,51.5273,51.5592,51.4794,51.5512,120300.0
2010-11-18 15:30:00,64.63,64.63,64.52,64.53,184200.0,51.5512,51.5512,51.4635,51.4714,184200.0
2010-11-18 15:35:00,64.52,64.62,64.5,64.62,372500.0,51.4635,51.5432,51.4475,51.5432,372500.0
2010-11-18 15:40:00,64.62,64.7,64.57,64.67,355200.0,51.5432,51.607,51.5033,51.5831,355200.0
2010-11-18 15:45:00,64.67,64.72,64.62,64.65,400200.0,51.5831,51.623,51.5432,51.5671,400200.0
2010-11-18 15:50:00,64.64,64.65,64.57,64.64,243600.0,51.5592,51.5671,51.5033,51.5592,243600.0
2010-11-18 15:55:00,64.64,64.68,64.55,64.6,531400.0,51.5592,51.5911,51.4874,51.5273,531400.0
2010-11-19 09:30:00,64.53,64.74,64.1,64.56,732700.0,51.4714,51.6389,51.1285,51.4954,732700.0
2010-11-19 09:35:00,64.54,64.57,64.12,64.25,172700.0,51.4794,51.5033,51.1444,51.2481,172700.0
2010-11-19 09:40:00,64.25,64.48,63.97,64.1,158300.0,51.2481,51.4316,51.0248,51.1285,158300.0
2010-11-19 09:45:00,64.1,64.2,64.0,64.09,193300.0,51.1285,51.2082,51.0487,51.1205,193300.0
2010-11-19 09:50:00,64.09,64.15,64.05,64.08,136500.0,51.1205,51.1683,51.0886,51.1125,136500.0
2010-11-19 09:55:00,64.08,64.19,64.05,64.19,107300.0,51.1125,51.2002,51.0886,51.2002,107300.0
2010-11-19 10:00:00,64.2,64.27,64.05,64.27,121700.0,51.2082,51.264,51.0886,51.264,121700.0
2010-11-19 10:05:00,64.26,64.26,64.07,64.13,119200.0,51.2561,51.2561,51.1045,51.1524,119200.0
2010-11-19 10:10:00,64.11,64.3,64.09,64.26,116200.0,51.1364,51.288,51.1205,51.2561,116200.0
2010-11-19 10:15:00,64.26,64.27,64.09,64.14,84100.0,51.2561,51.264,51.1205,51.1604,84100.0
2010-11-19 10:20:00,64.14,64.19,64.08,64.17,75600.0,51.1604,51.2002,51.1125,51.1843,75600.0
2010-11-19 10:25:00,64.16,64.19,64.12,64.17,34700.0,51.1763,51.2002,51.1444,51.1843,34700.0
2010-11-19 10:30:00,64.15,64.17,64.1,64.14,125200.0,51.1683,51.1843,51.1285,51.1604,125200.0
2010-11-19 10:35:00,64.13,64.27,64.12,64.25,82300.0,51.1524,51.264,51.1444,51.2481,82300.0
2010-11-19 10:40:00,64.26,64.61,64.25,64.54,122700.0,51.2561,51.5352,51.2481,51.4794,122700.0
2010-11-19 10:45:00,64.54,64.59,64.37,64.54,134700.0,51.4794,51.5193,51.3438,51.4794,134700.0
2010-11-19 10:50:00,64.53,64.55,64.42,64.5,63200.0,51.4714,51.4874,51.3837,51.4475,63200.0
2010-11-19 10:55:00,64.49,64.61,64.49,64.6,78400.0,51.4395,51.5352,51.4395,51.5273,78400.0
2010-11-19 11:00:00,64.59,64.6,64.45,64.5,106400.0,51.5193,51.5273,51.4076,51.4475,106400.0
2010-11-19 11:05:00,64.5,64.5,64.33,64.49,37300.0,51.4475,51.4475,51.3119,51.4395,37300.0
2010-11-19 11:10:00,64.48,64.48,64.35,64.4,46900.0,51.4316,51.4316,51.3279,51.3677,46900.0
2010-11-19 11:15:00,64.4,64.44,64.35,64.41,43600.0,51.3677,51.3996,51.3279,51.3757,43600.0
2010-11-19 11:20:00,64.4,64.45,64.4,64.41,58400.0,51.3677,51.4076,51.3677,51.3757,58400.0
2010-11-19 11:25:00,64.42,64.54,64.42,64.51,49800.0,51.3837,51.4794,51.3837,51.4555,49800.0
2010-11-19 11:30:00,64.51,64.64,64.51,64.61,114400.0,51.4555,51.5592,51.4555,51.5352,114400.0
2010-11-19 11:35:00,64.61,64.64,64.58,64.61,36000.0,51.5352,51.5592,51.5113,51.5352,36000.0
2010-11-19 11:40:00,64.61,64.65,64.56,64.6,81000.0,51.5352,51.5671,51.4954,51.5273,81000.0
2010-11-19 11:45:00,64.58,64.61,64.4,64.45,70600.0,51.5113,51.5352,51.3677,51.4076,70600.0
2010-11-19 11:50:00,64.45,64.53,64.31,64.39,121800.0,51.4076,51.4714,51.296,51.3598,121800.0
2010-11-19 11:55:00,64.4,64.41,64.3,64.31,116900.0,51.3677,51.3757,51.288,51.296,116900.0
2010-11-19 12:00:00,64.32,64.36,64.16,64.26,105500.0,51.3039,51.3358,51.1763,51.2561,105500.0
2010-11-19 12:05:00,64.25,64.4,64.17,64.19,141000.0,51.2481,51.3677,51.1843,51.2002,141000.0
2010-11-19 12:10:00,64.2,64.26,64.17,64.19,33900.0,51.2082,51.2561,51.1843,51.2002,33900.0
2010-11-19 12:15:00,64.19,64.2,64.15,64.2,42800.0,51.2002,51.2082,51.1683,51.2082,42800.0
2010-11-19 12:20:00,64.2,64.21,64.15,64.19,38000.0,51.2082,51.2162,51.1683,51.2002,38000.0
2010-11-19 12:25:00,64.19,64.31,64.18,64.27,46900.0,51.2002,51.296,51.1923,51.264,46900.0
2010-11-19 12:30:00,64.27,64.3,64.23,64.29,25000.0,51.264,51.288,51.2321,51.28,25000.0
2010-11-19 12:35:00,64.29,64.33,64.25,64.27,25200.0,51.28,51.3119,51.2481,51.264,25200.0
2010-11-19 12:40:00,64.27,64.37,64.27,64.33,64700.0,51.264,51.3438,51.264,51.3119,64700.0
2010-11-19 12:45:00,64.32,64.33,64.22,64.26,70300.0,51.3039,51.3119,51.2242,51.2561,70300.0
2010-11-19 12:50:00,64.26,64.32,64.22,64.3,102900.0,51.2561,51.3039,51.2242,51.288,102900.0
2010-11-19 12:55:00,64.31,64.33,64.2,64.22,69600.0,51.296,51.3119,51.2082,51.2242,69600.0
2010-11-19 13:00:00,64.24,64.27,64.14,64.15,85900.0,51.2401,51.264,51.1604,51.1683,85900.0
2010-11-19 13:05:00,64.16,64.22,63.97,64.09,188600.0,51.1763,51.2242,51.0248,51.1205,188600.0
2010-11-19 13:10:00,64.09,64.16,64.01,64.03,90500.0,51.1205,51.1763,51.0567,51.0726,90500.0
2010-11-19 13:15:00,64.03,64.1,64.02,64.07,35600.0,51.0726,51.1285,51.0646,51.1045,35600.0
2010-11-19 13:20:00,64.07,64.08,63.93,63.93,50200.0,51.1045,51.1125,50.9929,50.9929,50200.0
2010-11-19 13:25:00,63.93,63.98,63.9,63.95,39900.0,50.9929,51.0327,50.9689,51.0088,39900.0
2010-11-19 13:30:00,63.96,63.98,63.9,63.94,43000.0,51.0168,51.0327,50.9689,51.0008,43000.0
2010-11-19 13:35:00,63.94,63.94,63.89,63.89,61100.0,51.0008,51.0008,50.9609,50.9609,61100.0
2010-11-19 13:40:00,63.88,63.91,63.83,63.88,36600.0,50.953,50.9769,50.9131,50.953,36600.0
2010-11-19 13:45:00,63.88,63.95,63.87,63.89,58100.0,50.953,51.0088,50.945,50.9609,58100.0
2010-11-19 13:50:00,63.89,63.91,63.85,63.85,41300.0,50.9609,50.9769,50.929,50.929,41300.0
2010-11-19 13:55:00,63.85,63.9,63.8,63.86,65900.0,50.929,50.9689,50.8892,50.937,65900.0
2010-11-19 14:00:00,63.88,63.93,63.81,63.88,48500.0,50.953,50.9929,50.8971,50.953,48500.0
2010-11-19 14:05:00,63.89,63.95,63.89,63.92,69100.0,50.9609,51.0088,50.9609,50.9849,69100.0
2010-11-19 14:10:00,63.91,63.96,63.9,63.96,41800.0,50.9769,51.0168,50.9689,51.0168,41800.0
2010-11-19 14:15:00,63.96,63.97,63.9,63.92,34900.0,51.0168,51.0248,50.9689,50.9849,34900.0
2010-11-19 14:20:00,63.91,63.94,63.76,63.8,66300.0,50.9769,51.0008,50.8573,50.8892,66300.0
2010-11-19 14:25:00,63.81,63.83,63.72,63.77,104000.0,50.8971,50.9131,50.8253,50.8652,104000.0
2010-11-19 14:30:00,63.78,63.82,63.74,63.74,63500.0,50.8732,50.9051,50.8413,50.8413,63500.0
2010-11-19 14:35:00,63.75,63.76,63.72,63.73,80300.0,50.8493,50.8573,50.8253,50.8333,80300.0
2010-11-19 14:40:00,63.73,63.8,63.68,63.68,93900.0,50.8333,50.8892,50.7934,50.7934,93900.0
2010-11-19 14:45:00,63.71,63.8,63.69,63.72,55700.0,50.8174,50.8892,50.8014,50.8253,55700.0
2010-11-19 14:50:00,63.74,63.74,63.64,63.69,61100.0,50.8413,50.8413,50.7615,50.8014,61100.0
2010-11-19 14:55:00,63.7,63.77,63.55,63.56,139200.0,50.8094,50.8652,50.6898,50.6977,139200.0
2010-11-19 15:00:00,63.57,63.67,63.57,63.61,117400.0,50.7057,50.7855,50.7057,50.7376,117400.0
2010-11-19 15:05:00,63.61,63.67,63.57,63.58,58200.0,50.7376,50.7855,50.7057,50.7137,58200.0
2010-11-19 15:10:00,63.59,63.61,63.44,63.46,121000.0,50.7217,50.7376,50.602,50.618,121000.0
2010-11-19 15:15:00,63.45,63.47,63.39,63.42,202900.0,50.61,50.6259,50.5621,50.5861,202900.0
2010-11-19 15:20:00,63.42,63.52,63.42,63.52,78600.0,50.5861,50.6658,50.5861,50.6658,78600.0
2010-11-19 15:25:00,63.52,63.54,63.46,63.49,86000.0,50.6658,50.6818,50.618,50.6419,86000.0
2010-11-19 15:30:00,63.5,63.52,63.41,63.42,306600.0,50.6499,50.6658,50.5781,50.5861,306600.0
2010-11-19 15:35:00,63.43,63.45,63.4,63.41,136000.0,50.594,50.61,50.5701,50.5781,136000.0
2010-11-19 15:40:00,63.42,63.5,63.41,63.47,193700.0,50.5861,50.6499,50.5781,50.6259,193700.0
2010-11-19 15:45:00,63.47,63.53,63.47,63.49,289000.0,50.6259,50.6738,50.6259,50.6419,289000.0
2010-11-19 15:50:00,63.49,63.56,63.48,63.54,245000.0,50.6419,50.6977,50.6339,50.6818,245000.0
2010-11-19 15:55:00,63.54,63.67,63.53,63.6,448400.0,50.6818,50.7855,50.6738,50.7296,448400.0
2010-11-22 09:30:00,63.02,63.29,62.98,63.17,196000.0,50.267,50.4824,50.2351,50.3866,196000.0
2010-11-22 09:35:00,63.2,63.38,63.11,63.33,77300.0,50.4106,50.5542,50.3388,50.5143,77300.0
2010-11-22 09:40:00,63.36,63.89,63.3,63.4,105500.0,50.5382,50.9609,50.4903,50.5701,105500.0
2010-11-22 09:45:00,63.43,63.68,63.26,63.65,99400.0,50.594,50.7934,50.4584,50.7695,99400.0
2010-11-22 09:50:00,63.63,63.68,63.55,63.66,61400.0,50.7536,50.7934,50.6898,50.7775,61400.0
2010-11-22 09:55:00,63.68,63.9,63.64,63.75,160300.0,50.7934,50.9689,50.7615,50.8493,160300.0
2010-11-22 10:00:00,63.74,63.78,63.66,63.75,64700.0,50.8413,50.8732,50.7775,50.8493,64700.0
2010-11-22 10:05:00,63.75,63.77,63.7,63.77,86400.0,50.8493,50.8652,50.8094,50.8652,86400.0
2010-11-22 10:10:00,63.77,63.82,63.67,63.69,91300.0,50.8652,50.9051,50.7855,50.8014,91300.0
2010-11-22 10:15:00,63.69,63.8,63.68,63.68,59400.0,50.8014,50.8892,50.7934,50.7934,59400.0
2010-11-22 10:20:00,63.67,63.67,63.5,63.56,60000.0,50.7855,50.7855,50.6499,50.6977,60000.0
2010-11-22 10:25:00,63.55,63.66,63.35,63.35,53600.0,50.6898,50.7775,50.5302,50.5302,53600.0
2010-11-22 10:30:00,63.36,63.36,63.11,63.15,85600.0,50.5382,50.5382,50.3388,50.3707,85600.0
2010-11-22 10:35:00,63.14,63.19,63.0,63.18,109800.0,50.3627,50.4026,50.2511,50.3946,109800.0
2010-11-22 10:40:00,63.18,63.38,63.15,63.38,130000.0,50.3946,50.5542,50.3707,50.5542,130000.0
2010-11-22 10:45:00,63.37,63.4,63.26,63.37,81300.0,50.5462,50.5701,50.4584,50.5462,81300.0
2010-11-22 10:50:00,63.37,63.53,63.37,63.44,61600.0,50.5462,50.6738,50.5462,50.602,61600.0
2010-11-22 10:55:00,63.43,63.47,63.2,63.21,46400.0,50.594,50.6259,50.4106,50.4186,46400.0
2010-11-22 11:00:00,63.21,63.27,63.14,63.16,68500.0,50.4186,50.4664,50.3627,50.3787,68500.0
2010-11-22 11:05:00,63.18,63.36,63.18,63.34,40900.0,50.3946,50.5382,50.3946,50.5222,40900.0
2010-11-22 11:10:00,63.33,63.42,63.28,63.41,37000.0,50.5143,50.5861,50.4744,50.5781,37000.0
2010-11-22 11:15:00,63.4,63.46,63.37,63.44,33000.0,50.5701,50.618,50.5462,50.602,33000.0
2010-11-22 11:20:00,63.45,63.45,63.29,63.36,34200.0,50.61,50.61,50.4824,50.5382,34200.0
2010-11-22 11:25:00,63.36,63.41,63.26,63.4,37300.0,50.5382,50.5781,50.4584,50.5701,37300.0
2010-11-22 11:30:00,63.4,63.42,63.23,63.25,29100.0,50.5701,50.5861,50.4345,50.4505,29100.0
2010-11-22 11:35:00,63.24,63.32,63.21,63.29,41800.0,50.4425,50.5063,50.4186,50.4824,41800.0
2010-11-22 11:40:00,63.29,63.33,63.22,63.29,39200.0,50.4824,50.5143,50.4265,50.4824,39200.0
2010-11-22 11:45:00,63.29,63.31,63.25,63.29,21700.0,50.4824,50.4983,50.4505,50.4824,21700.0
2010-11-22 11:50:00,63.29,63.3,63.14,63.14,35600.0,50.4824,50.4903,50.3627,50.3627,35600.0
2010-11-22 11:55:00,63.14,63.21,63.14,63.16,25400.0,50.3627,50.4186,50.3627,50.3787,25400.0
2010-11-22 12:00:00,63.16,63.17,63.1,63.11,34700.0,50.3787,50.3866,50.3308,50.3388,34700.0
2010-11-22 12:05:00,63.11,63.21,63.11,63.2,20800.0,50.3388,50.4186,50.3388,50.4106,20800.0
2010-11-22 12:10:00,63.2,63.21,63.07,63.15,30800.0,50.4106,50.4186,50.3069,50.3707,30800.0
2010-11-22 12:15:00,63.14,63.19,63.07,63.17,37600.0,50.3627,50.4026,50.3069,50.3866,37600.0
2010-11-22 12:20:00,63.17,63.23,63.1,63.14,33400.0,50.3866,50.4345,50.3308,50.3627,33400.0
2010-11-22 12:25:00,63.15,63.15,63.0,63.01,93200.0,50.3707,50.3707,50.2511,50.259,93200.0
2010-11-22 12:30:00,63.0,63.01,62.85,62.95,95500.0,50.2511,50.259,50.1314,50.2112,95500.0
2010-11-22 12:35:00,62.96,63.08,62.87,62.95,71900.0,50.2191,50.3149,50.1474,50.2112,71900.0
2010-11-22 12:40:00,62.95,62.97,62.81,62.85,45900.0,50.2112,50.2271,50.0995,50.1314,45900.0
2010-11-22 12:45:00,62.86,62.91,62.8,62.89,61900.0,50.1394,50.1793,50.0915,50.1633,61900.0
2010-11-22 12:50:00,62.9,63.09,62.85,63.03,67800.0,50.1713,50.3228,50.1314,50.275,67800.0
2010-11-22 12:55:00,63.03,63.11,63.03,63.1,54900.0,50.275,50.3388,50.275,50.3308,54900.0
2010-11-22 13:00:00,63.1,63.12,62.91,62.94,54300.0,50.3308,50.3468,50.1793,50.2032,54300.0
2010-11-22 13:05:00,62.95,63.08,62.91,63.04,32000.0,50.2112,50.3149,50.1793,50.283,32000.0
2010-11-22 13:10:00,63.04,63.09,62.96,63.0,39900.0,50.283,50.3228,50.2191,50.2511,39900.0
2010-11-22 13:15:00,63.0,63.06,62.99,63.04,18100.0,50.2511,50.2989,50.2431,50.283,18100.0
2010-11-22 13:20:00,63.04,63.05,62.91,63.01,50200.0,50.283,50.2909,50.1793,50.259,50200.0
2010-11-22 13:25:00,63.0,63.09,62.99,62.99,31700.0,50.2511,50.3228,50.2431,50.2431,31700.0
2010-11-22 13:30:00,62.99,63.16,62.99,63.15,42100.0,50.2431,50.3787,50.2431,50.3707,42100.0
2010-11-22 13:35:00,63.15,63.2,63.06,63.06,39200.0,50.3707,50.4106,50.2989,50.2989,39200.0
2010-11-22 13:40:00,63.07,63.11,62.96,62.96,44100.0,50.3069,50.3388,50.2191,50.2191,44100.0
2010-11-22 13:45:00,62.96,63.05,62.94,62.99,43800.0,50.2191,50.2909,50.2032,50.2431,43800.0
2010-11-22 13:50:00,62.99,63.04,62.96,62.99,71100.0,50.2431,50.283,50.2191,50.2431,71100.0
2010-11-22 13:55:00,62.98,63.04,62.98,63.02,25800.0,50.2351,50.283,50.2351,50.267,25800.0
2010-11-22 14:00:00,63.02,63.16,63.01,63.13,48500.0,50.267,50.3787,50.259,50.3547,48500.0
2010-11-22 14:05:00,63.13,63.19,63.08,63.18,35300.0,50.3547,50.4026,50.3149,50.3946,35300.0
2010-11-22 14:10:00,63.19,63.34,63.19,63.26,99200.0,50.4026,50.5222,50.4026,50.4584,99200.0
2010-11-22 14:15:00,63.26,63.4,63.2,63.35,93400.0,50.4584,50.5701,50.4106,50.5302,93400.0
2010-11-22 14:20:00,63.34,63.42,63.28,63.41,43300.0,50.5222,50.5861,50.4744,50.5781,43300.0
2010-11-22 14:25:00,63.4,63.47,63.33,63.4,139000.0,50.5701,50.6259,50.5143,50.5701,139000.0
2010-11-22 14:30:00,63.4,63.44,63.38,63.41,41400.0,50.5701,50.602,50.5542,50.5781,41400.0
2010-11-22 14:35:00,63.4,63.61,63.4,63.58,101000.0,50.5701,50.7376,50.5701,50.7137,101000.0
2010-11-22 14:40:00,63.58,63.68,63.55,63.63,118500.0,50.7137,50.7934,50.6898,50.7536,118500.0
2010-11-22 14:45:00,63.63,63.83,63.63,63.68,129600.0,50.7536,50.9131,50.7536,50.7934,129600.0
2010-11-22 14:50:00,63.68,63.76,63.67,63.67,47000.0,50.7934,50.8573,50.7855,50.7855,47000.0
2010-11-22 14:55:00,63.67,63.74,63.66,63.74,43800.0,50.7855,50.8413,50.7775,50.8413,43800.0
2010-11-22 15:00:00,63.75,63.81,63.65,63.73,76200.0,50.8493,50.8971,50.7695,50.8333,76200.0
2010-11-22 15:05:00,63.73,63.84,63.68,63.75,98100.0,50.8333,50.9211,50.7934,50.8493,98100.0
2010-11-22 15:10:00,63.74,63.79,63.68,63.69,67800.0,50.8413,50.8812,50.7934,50.8014,67800.0
2010-11-22 15:15:00,63.69,63.88,63.68,63.83,94500.0,50.8014,50.953,50.7934,50.9131,94500.0
2010-11-22 15:20:00,63.83,63.93,63.83,63.9,125100.0,50.9131,50.9929,50.9131,50.9689,125100.0
2010-11-22 15:25:00,63.9,63.91,63.72,63.83,116500.0,50.9689,50.9769,50.8253,50.9131,116500.0
2010-11-22 15:30:00,63.84,63.85,63.68,63.82,102600.0,50.9211,50.929,50.7934,50.9051,102600.0
2010-11-22 15:35:00,63.81,63.92,63.78,63.91,157700.0,50.8971,50.9849,50.8732,50.9769,157700.0
2010-11-22 15:40:00,63.91,64.09,63.9,64.07,135800.0,50.9769,51.1205,50.9689,51.1045,135800.0
2010-11-22 15:45:00,64.06,64.13,64.03,64.12,141700.0,51.0965,51.1524,51.0726,51.1444,141700.0
2010-11-22 15:50:00,64.11,64.17,64.06,64.06,188000.0,51.1364,51.1843,51.0965,51.0965,188000.0
2010-11-22 15:55:00,64.07,64.11,64.01,64.02,218200.0,51.1045,51.1364,51.0567,51.0646,218200.0
2010-11-23 09:30:00,63.43,63.48,63.1,63.42,213000.0,50.594,50.6339,50.3308,50.5861,213000.0
2010-11-23 09:35:00,63.43,63.55,63.39,63.5,150000.0,50.594,50.6898,50.5621,50.6499,150000.0
2010-11-23 09:40:00,63.5,63.79,63.36,63.63,122400.0,50.6499,50.8812,50.5382,50.7536,122400.0
2010-11-23 09:45:00,63.59,63.68,63.5,63.55,78100.0,50.7217,50.7934,50.6499,50.6898,78100.0
2010-11-23 09:50:00,63.55,63.68,63.5,63.62,139800.0,50.6898,50.7934,50.6499,50.7456,139800.0
2010-11-23 09:55:00,63.61,63.68,63.53,63.57,156400.0,50.7376,50.7934,50.6738,50.7057,156400.0
2010-11-23 10:00:00,63.57,63.87,63.56,63.78,172000.0,50.7057,50.945,50.6977,50.8732,172000.0
2010-11-23 10:05:00,63.78,63.83,63.64,63.83,106900.0,50.8732,50.9131,50.7615,50.9131,106900.0
2010-11-23 10:10:00,63.83,63.84,63.64,63.79,73700.0,50.9131,50.9211,50.7615,50.8812,73700.0
2010-11-23 10:15:00,63.79,64.07,63.75,63.89,103500.0,50.8812,51.1045,50.8493,50.9609,103500.0
2010-11-23 10:20:00,63.91,63.92,63.78,63.85,84000.0,50.9769,50.9849,50.8732,50.929,84000.0
2010-11-23 10:25:00,63.86,63.88,63.64,63.73,91400.0,50.937,50.953,50.7615,50.8333,91400.0
2010-11-23 10:30:00,63.73,63.87,63.72,63.81,93600.0,50.8333,50.945,50.8253,50.8971,93600.0
2010-11-23 10:35:00,63.81,63.98,63.81,63.9,52400.0,50.8971,51.0327,50.8971,50.9689,52400.0
2010-11-23 10:40:00,63.9,63.98,63.81,63.89,58500.0,50.9689,51.0327,50.8971,50.9609,58500.0
2010-11-23 10:45:00,63.86,64.01,63.86,63.91,78100.0,50.937,51.0567,50.937,50.9769,78100.0
2010-11-23 10:50:00,63.92,64.0,63.87,63.9,66700.0,50.9849,51.0487,50.945,50.9689,66700.0
2010-11-23 10:55:00,63.9,64.11,63.88,64.08,85600.0,50.9689,51.1364,50.953,51.1125,85600.0
2010-11-23 11:00:00,64.08,64.09,63.89,63.9,65900.0,51.1125,51.1205,50.9609,50.9689,65900.0
2010-11-23 11:05:00,63.9,63.99,63.85,63.9,87700.0,50.9689,51.0407,50.929,50.9689,87700.0
2010-11-23 11:10:00,63.9,63.91,63.7,63.78,76200.0,50.9689,50.9769,50.8094,50.8732,76200.0
2010-11-23 11:15:00,63.76,63.83,63.71,63.8,74200.0,50.8573,50.9131,50.8174,50.8892,74200.0
2010-11-23 11:20:00,63.8,63.87,63.69,63.78,55300.0,50.8892,50.945,50.8014,50.8732,55300.0
2010-11-23 11:25:00,63.76,63.85,63.62,63.63,104300.0,50.8573,50.929,50.7456,50.7536,104300.0
2010-11-23 11:30:00,63.62,63.71,63.58,63.7,131700.0,50.7456,50.8174,50.7137,50.8094,131700.0
2010-11-23 11:35:00,63.67,63.85,63.65,63.83,62800.0,50.7855,50.929,50.7695,50.9131,62800.0
2010-11-23 11:40:00,63.84,63.89,63.72,63.72,69400.0,50.9211,50.9609,50.8253,50.8253,69400.0
2010-11-23 11:45:00,63.72,63.81,63.64,63.81,26700.0,50.8253,50.8971,50.7615,50.8971,26700.0
2010-11-23 11:50:00,63.8,63.9,63.75,63.88,66200.0,50.8892,50.9689,50.8493,50.953,66200.0
2010-11-23 11:55:00,63.88,63.89,63.79,63.81,44400.0,50.953,50.9609,50.8812,50.8971,44400.0
2010-11-23 12:00:00,63.82,63.82,63.76,63.79,53200.0,50.9051,50.9051,50.8573,50.8812,53200.0
2010-11-23 12:05:00,63.77,63.89,63.72,63.88,59600.0,50.8652,50.9609,50.8253,50.953,59600.0
2010-11-23 12:10:00,63.9,63.95,63.9,63.95,28200.0,50.9689,51.0088,50.9689,51.0088,28200.0
2010-11-23 12:15:00,63.96,63.98,63.88,63.9,24700.0,51.0168,51.0327,50.953,50.9689,24700.0
2010-11-23 12:20:00,63.9,63.96,63.89,63.92,63700.0,50.9689,51.0168,50.9609,50.9849,63700.0
2010-11-23 12:25:00,63.9,63.97,63.89,63.94,67400.0,50.9689,51.0248,50.9609,51.0008,67400.0
2010-11-23 12:30:00,63.94,63.96,63.76,63.79,39900.0,51.0008,51.0168,50.8573,50.8812,39900.0
2010-11-23 12:35:00,63.8,63.83,63.7,63.81,36500.0,50.8892,50.9131,50.8094,50.8971,36500.0
2010-11-23 12:40:00,63.81,63.88,63.75,63.88,36400.0,50.8971,50.953,50.8493,50.953,36400.0
2010-11-23 12:45:00,63.87,63.92,63.85,63.9,32800.0,50.945,50.9849,50.929,50.9689,32800.0
2010-11-23 12:50:00,63.89,64.05,63.89,64.02,25500.0,50.9609,51.0886,50.9609,51.0646,25500.0
2010-11-23 12:55:00,64.02,64.06,63.97,63.98,18500.0,51.0646,51.0965,51.0248,51.0327,18500.0
2010-11-23 13:00:00,63.98,63.98,63.84,63.84,17100.0,51.0327,51.0327,50.9211,50.9211,17100.0
2010-11-23 13:05:00,63.86,63.91,63.85,63.88,118200.0,50.937,50.9769,50.929,50.953,118200.0
2010-11-23 13:10:00,63.88,63.96,63.86,63.9,67700.0,50.953,51.0168,50.937,50.9689,67700.0
2010-11-23 13:15:00,63.9,63.97,63.85,63.9,81800.0,50.9689,51.0248,50.929,50.9689,81800.0
2010-11-23 13:20:00,63.89,63.94,63.88,63.9,92500.0,50.9609,51.0008,50.953,50.9689,92500.0
2010-11-23 13:25:00,63.9,64.01,63.9,63.99,97000.0,50.9689,51.0567,50.9689,51.0407,97000.0
2010-11-23 13:30:00,63.99,64.08,63.92,63.96,74100.0,51.0407,51.1125,50.9849,51.0168,74100.0
2010-11-23 13:35:00,63.97,63.98,63.86,63.9,49400.0,51.0248,51.0327,50.937,50.9689,49400.0
2010-11-23 13:40:00,63.91,63.93,63.86,63.86,20100.0,50.9769,50.9929,50.937,50.937,20100.0
2010-11-23 13:45:00,63.86,63.86,63.72,63.75,44200.0,50.937,50.937,50.8253,50.8493,44200.0
2010-11-23 13:50:00,63.75,63.8,63.73,63.78,27900.0,50.8493,50.8892,50.8333,50.8732,27900.0
2010-11-23 13:55:00,63.78,63.79,63.67,63.72,43400.0,50.8732,50.8812,50.7855,50.8253,43400.0
2010-11-23 14:00:00,63.72,63.83,63.63,63.7,47200.0,50.8253,50.9131,50.7536,50.8094,47200.0
2010-11-23 14:05:00,63.71,63.78,63.68,63.73,38600.0,50.8174,50.8732,50.7934,50.8333,38600.0
2010-11-23 14:10:00,63.73,63.82,63.72,63.76,41200.0,50.8333,50.9051,50.8253,50.8573,41200.0
2010-11-23 14:15:00,63.77,63.85,63.71,63.79,125500.0,50.8652,50.929,50.8174,50.8812,125500.0
2010-11-23 14:20:00,63.8,63.87,63.75,63.84,104000.0,50.8892,50.945,50.8493,50.9211,104000.0
2010-11-23 14:25:00,63.84,63.89,63.81,63.84,46400.0,50.9211,50.9609,50.8971,50.9211,46400.0
2010-11-23 14:30:00,63.85,63.89,63.79,63.88,51400.0,50.929,50.9609,50.8812,50.953,51400.0
2010-11-23 14:35:00,63.88,63.91,63.81,63.81,41600.0,50.953,50.9769,50.8971,50.8971,41600.0
2010-11-23 14:40:00,63.81,63.88,63.77,63.86,55300.0,50.8971,50.953,50.8652,50.937,55300.0
2010-11-23 14:45:00,63.84,63.85,63.66,63.76,51700.0,50.9211,50.929,50.7775,50.8573,51700.0
2010-11-23 14:50:00,63.76,63.87,63.76,63.83,30000.0,50.8573,50.945,50.8573,50.9131,30000.0
2010-11-23 14:55:00,63.83,63.83,63.71,63.74,44800.0,50.9131,50.9131,50.8174,50.8413,44800.0
2010-11-23 15:00:00,63.75,63.8,63.69,63.75,78300.0,50.8493,50.8892,50.8014,50.8493,78300.0
2010-11-23 15:05:00,63.74,63.8,63.71,63.72,52600.0,50.8413,50.8892,50.8174,50.8253,52600.0
2010-11-23 15:10:00,63.72,63.77,63.64,63.77,66400.0,50.8253,50.8652,50.7615,50.8652,66400.0
2010-11-23 15:15:00,63.77,63.78,63.65,63.7,87400.0,50.8652,50.8732,50.7695,50.8094,87400.0
2010-11-23 15:20:00,63.69,63.71,63.6,63.63,52400.0,50.8014,50.8174,50.7296,50.7536,52400.0
2010-11-23 15:25:00,63.63,63.66,63.62,63.66,55900.0,50.7536,50.7775,50.7456,50.7775,55900.0
2010-11-23 15:30:00,63.66,63.7,63.59,63.59,97800.0,50.7775,50.8094,50.7217,50.7217,97800.0
2010-11-23 15:35:00,63.59,63.6,63.51,63.57,100800.0,50.7217,50.7296,50.6578,50.7057,100800.0
2010-11-23 15:40:00,63.57,63.62,63.53,63.57,109700.0,50.7057,50.7456,50.6738,50.7057,109700.0
2010-11-23 15:45:00,63.56,63.61,63.5,63.55,197800.0,50.6977,50.7376,50.6499,50.6898,197800.0
2010-11-23 15:50:00,63.54,63.64,63.51,63.62,224400.0,50.6818,50.7615,50.6578,50.7456,224400.0
2010-11-23 15:55:00,63.62,63.67,63.51,63.61,358300.0,50.7456,50.7855,50.6578,50.7376,358300.0
2010-11-24 09:30:00,64.42,64.82,64.02,64.64,231000.0,51.3837,51.7027,51.0646,51.5592,231000.0
2010-11-24 09:35:00,64.64,64.98,64.6,64.98,149400.0,51.5592,51.8304,51.5273,51.8304,149400.0
2010-11-24 09:40:00,64.97,65.06,64.78,65.06,160800.0,51.8224,51.8942,51.6708,51.8942,160800.0
2010-11-24 09:45:00,65.06,65.25,65.02,65.02,149000.0,51.8942,52.0457,51.8623,51.8623,149000.0
2010-11-24 09:50:00,65.01,65.24,65.01,65.24,123600.0,51.8543,52.0378,51.8543,52.0378,123600.0
2010-11-24 09:55:00,65.24,65.5,65.12,65.12,151100.0,52.0378,52.2451,51.942,51.942,151100.0
2010-11-24 10:00:00,65.11,65.15,64.92,64.98,128100.0,51.9341,51.966,51.7825,51.8304,128100.0
2010-11-24 10:05:00,64.99,65.1,64.95,65.07,92800.0,51.8383,51.9261,51.8064,51.9022,92800.0
2010-11-24 10:10:00,65.07,65.12,64.94,64.97,70500.0,51.9022,51.942,51.7985,51.8224,70500.0
2010-11-24 10:15:00,65.0,65.23,65.0,65.21,83100.0,51.8463,52.0298,51.8463,52.0138,83100.0
2010-11-24 10:20:00,65.21,65.41,65.21,65.34,126200.0,52.0138,52.1734,52.0138,52.1175,126200.0
2010-11-24 10:25:00,65.36,65.58,65.36,65.57,202400.0,52.1335,52.309,52.1335,52.301,202400.0
2010-11-24 10:30:00,65.56,65.58,65.26,65.29,81300.0,52.293,52.309,52.0537,52.0776,81300.0
2010-11-24 10:35:00,65.28,65.36,65.25,65.31,56700.0,52.0697,52.1335,52.0457,52.0936,56700.0
2010-11-24 10:40:00,65.33,65.37,65.29,65.32,34100.0,52.1095,52.1414,52.0776,52.1016,34100.0
2010-11-24 10:45:00,65.33,65.46,65.29,65.3,43100.0,52.1095,52.2132,52.0776,52.0856,43100.0
2010-11-24 10:50:00,65.31,65.31,65.16,65.3,41900.0,52.0936,52.0936,51.9739,52.0856,41900.0
2010-11-24 10:55:00,65.3,65.47,65.3,65.44,57800.0,52.0856,52.2212,52.0856,52.1973,57800.0
2010-11-24 11:00:00,65.44,65.45,65.34,65.45,44700.0,52.1973,52.2053,52.1175,52.2053,44700.0
2010-11-24 11:05:00,65.44,65.55,65.3,65.31,76200.0,52.1973,52.285,52.0856,52.0936,76200.0
2010-11-24 11:10:00,65.31,65.4,65.26,65.28,57600.0,52.0936,52.1654,52.0537,52.0697,57600.0
2010-11-24 11:15:00,65.27,65.29,65.19,65.2,37900.0,52.0617,52.0776,51.9979,52.0058,37900.0
2010-11-24 11:20:00,65.21,65.42,65.21,65.38,34100.0,52.0138,52.1813,52.0138,52.1494,34100.0
2010-11-24 11:25:00,65.38,65.49,65.37,65.47,45900.0,52.1494,52.2372,52.1414,52.2212,45900.0
2010-11-24 11:30:00,65.5,65.54,65.46,65.52,64800.0,52.2451,52.277,52.2132,52.2611,64800.0
2010-11-24 11:35:00,65.52,65.54,65.46,65.5,45600.0,52.2611,52.277,52.2132,52.2451,45600.0
2010-11-24 11:40:00,65.5,65.5,65.4,65.41,56700.0,52.2451,52.2451,52.1654,52.1734,56700.0
2010-11-24 11:45:00,65.42,65.43,65.2,65.23,61600.0,52.1813,52.1893,52.0058,52.0298,61600.0
2010-11-24 11:50:00,65.22,65.26,65.15,65.19,83900.0,52.0218,52.0537,51.966,51.9979,83900.0
2010-11-24 11:55:00,65.18,65.22,65.08,65.15,44400.0,51.9899,52.0218,51.9101,51.966,44400.0
2010-11-24 12:00:00,65.15,65.34,65.15,65.27,40700.0,51.966,52.1175,51.966,52.0617,40700.0
2010-11-24 12:05:00,65.29,65.3,65.18,65.26,52000.0,52.0776,52.0856,51.9899,52.0537,52000.0
2010-11-24 12:10:00,65.25,65.27,65.16,65.19,32000.0,52.0457,52.0617,51.9739,51.9979,32000.0
2010-11-24 12:15:00,65.2,65.23,65.14,65.16,59700.0,52.0058,52.0298,51.958,51.9739,59700.0
2010-11-24 12:20:00,65.15,65.17,65.09,65.1,58700.0,51.966,51.9819,51.9181,51.9261,58700.0
2010-11-24 12:25:00,65.11,65.23,65.1,65.23,29300.0,51.9341,52.0298,51.9261,52.0298,29300.0
2010-11-24 12:30:00,65.23,65.34,65.23,65.33,54900.0,52.0298,52.1175,52.0298,52.1095,54900.0
2010-11-24 12:35:00,65.34,65.46,65.33,65.45,43700.0,52.1175,52.2132,52.1095,52.2053,43700.0
2010-11-24 12:40:00,65.45,65.46,65.27,65.31,48200.0,52.2053,52.2132,52.0617,52.0936,48200.0
2010-11-24 12:45:00,65.29,65.29,65.19,65.19,30300.0,52.0776,52.0776,51.9979,51.9979,30300.0
2010-11-24 12:50:00,65.2,65.31,65.19,65.25,64400.0,52.0058,52.0936,51.9979,52.0457,64400.0
2010-11-24 12:55:00,65.25,65.31,65.24,65.28,43300.0,52.0457,52.0936,52.0378,52.0697,43300.0
2010-11-24 13:00:00,65.29,65.29,65.21,65.22,35100.0,52.0776,52.0776,52.0138,52.0218,35100.0
2010-11-24 13:05:00,65.22,65.24,65.18,65.2,33100.0,52.0218,52.0378,51.9899,52.0058,33100.0
2010-11-24 13:10:00,65.21,65.22,65.15,65.16,37500.0,52.0138,52.0218,51.966,51.9739,37500.0
2010-11-24 13:15:00,65.16,65.19,65.12,65.13,60900.0,51.9739,51.9979,51.942,51.95,60900.0
2010-11-24 13:20:00,65.13,65.29,65.13,65.28,57600.0,51.95,52.0776,51.95,52.0697,57600.0
2010-11-24 13:25:00,65.28,65.29,65.22,65.28,37200.0,52.0697,52.0776,52.0218,52.0697,37200.0
2010-11-24 13:30:00,65.27,65.3,65.24,65.26,34800.0,52.0617,52.0856,52.0378,52.0537,34800.0
2010-11-24 13:35:00,65.26,65.3,65.24,65.29,50900.0,52.0537,52.0856,52.0378,52.0776,50900.0
2010-11-24 13:40:00,65.28,65.31,65.27,65.29,47100.0,52.0697,52.0936,52.0617,52.0776,47100.0
2010-11-24 13:45:00,65.29,65.31,65.27,65.28,33600.0,52.0776,52.0936,52.0617,52.0697,33600.0
2010-11-24 13:50:00,65.27,65.32,65.24,65.32,36900.0,52.0617,52.1016,52.0378,52.1016,36900.0
2010-11-24 13:55:00,65.33,65.34,65.22,65.22,50900.0,52.1095,52.1175,52.0218,52.0218,50900.0
2010-11-24 14:00:00,65.23,65.34,65.23,65.32,32700.0,52.0298,52.1175,52.0298,52.1016,32700.0
2010-11-24 14:05:00,65.32,65.32,65.29,65.3,34600.0,52.1016,52.1016,52.0776,52.0856,34600.0
2010-11-24 14:10:00,65.3,65.31,65.18,65.25,64300.0,52.0856,52.0936,51.9899,52.0457,64300.0
2010-11-24 14:15:00,65.23,65.24,65.15,65.21,35500.0,52.0298,52.0378,51.966,52.0138,35500.0
2010-11-24 14:20:00,65.2,65.31,65.2,65.31,37700.0,52.0058,52.0936,52.0058,52.0936,37700.0
2010-11-24 14:25:00,65.31,65.34,65.28,65.34,37700.0,52.0936,52.1175,52.0697,52.1175,37700.0
2010-11-24 14:30:00,65.34,65.35,65.29,65.3,37200.0,52.1175,52.1255,52.0776,52.0856,37200.0
2010-11-24 14:35:00,65.31,65.35,65.28,65.29,22700.0,52.0936,52.1255,52.0697,52.0776,22700.0
2010-11-24 14:40:00,65.29,65.32,65.28,65.29,34900.0,52.0776,52.1016,52.0697,52.0776,34900.0
2010-11-24 14:45:00,65.3,65.3,65.26,65.26,66500.0,52.0856,52.0856,52.0537,52.0537,66500.0
2010-11-24 14:50:00,65.27,65.27,65.2,65.23,30200.0,52.0617,52.0617,52.0058,52.0298,30200.0
2010-11-24 14:55:00,65.24,65.32,65.24,65.29,67900.0,52.0378,52.1016,52.0378,52.0776,67900.0
2010-11-24 15:00:00,65.28,65.37,65.27,65.35,48100.0,52.0697,52.1414,52.0617,52.1255,48100.0
2010-11-24 15:05:00,65.35,65.35,65.29,65.29,54600.0,52.1255,52.1255,52.0776,52.0776,54600.0
2010-11-24 15:10:00,65.29,65.35,65.28,65.3,36300.0,52.0776,52.1255,52.0697,52.0856,36300.0
2010-11-24 15:15:00,65.3,65.33,65.29,65.29,88300.0,52.0856,52.1095,52.0776,52.0776,88300.0
2010-11-24 15:20:00,65.3,65.43,65.28,65.37,72700.0,52.0856,52.1893,52.0697,52.1414,72700.0
2010-11-24 15:25:00,65.38,65.47,65.35,65.43,83400.0,52.1494,52.2212,52.1255,52.1893,83400.0
2010-11-24 15:30:00,65.42,65.42,65.34,65.36,71600.0,52.1813,52.1813,52.1175,52.1335,71600.0
2010-11-24 15:35:00,65.36,65.36,65.3,65.33,66400.0,52.1335,52.1335,52.0856,52.1095,66400.0
2010-11-24 15:40:00,65.34,65.44,65.33,65.4,106800.0,52.1175,52.1973,52.1095,52.1654,106800.0
2010-11-24 15:45:00,65.4,65.43,65.35,65.36,245300.0,52.1654,52.1893,52.1255,52.1335,245300.0
2010-11-24 15:50:00,65.35,65.49,65.35,65.49,142500.0,52.1255,52.2372,52.1255,52.2372,142500.0
2010-11-24 15:55:00,65.48,65.5,65.4,65.42,445300.0,52.2292,52.2451,52.1654,52.1813,445300.0
2010-11-26 09:30:00,65.25,65.25,64.8,64.92,141600.0,52.0457,52.0457,51.6868,51.7825,141600.0
2010-11-26 09:35:00,64.88,65.04,64.78,64.79,94300.0,51.7506,51.8782,51.6708,51.6788,94300.0
2010-11-26 09:40:00,64.82,65.2,64.67,65.04,93600.0,51.7027,52.0058,51.5831,51.8782,93600.0
2010-11-26 09:45:00,65.03,65.11,64.92,64.99,26500.0,51.8703,51.9341,51.7825,51.8383,26500.0
2010-11-26 09:50:00,64.95,65.25,64.93,65.11,50300.0,51.8064,52.0457,51.7905,51.9341,50300.0
2010-11-26 09:55:00,65.12,65.26,65.06,65.26,42100.0,51.942,52.0537,51.8942,52.0537,42100.0
2010-11-26 10:00:00,65.26,65.37,65.25,65.27,45900.0,52.0537,52.1414,52.0457,52.0617,45900.0
2010-11-26 10:05:00,65.29,65.3,65.1,65.3,36400.0,52.0776,52.0856,51.9261,52.0856,36400.0
2010-11-26 10:10:00,65.3,65.4,65.29,65.39,49600.0,52.0856,52.1654,52.0776,52.1574,49600.0
2010-11-26 10:15:00,65.38,65.41,65.3,65.39,61400.0,52.1494,52.1734,52.0856,52.1574,61400.0
2010-11-26 10:20:00,65.37,65.46,65.34,65.38,34200.0,52.1414,52.2132,52.1175,52.1494,34200.0
2010-11-26 10:25:00,65.37,65.42,65.34,65.34,33300.0,52.1414,52.1813,52.1175,52.1175,33300.0
2010-11-26 10:30:00,65.33,65.35,65.21,65.21,44900.0,52.1095,52.1255,52.0138,52.0138,44900.0
2010-11-26 10:35:00,65.21,65.29,65.16,65.28,16300.0,52.0138,52.0776,51.9739,52.0697,16300.0
2010-11-26 10:40:00,65.27,65.38,65.25,65.33,23800.0,52.0617,52.1494,52.0457,52.1095,23800.0
2010-11-26 10:45:00,65.32,65.32,65.12,65.14,53500.0,52.1016,52.1016,51.942,51.958,53500.0
2010-11-26 10:50:00,65.16,65.16,65.02,65.12,60600.0,51.9739,51.9739,51.8623,51.942,60600.0
2010-11-26 10:55:00,65.1,65.15,65.0,65.02,36300.0,51.9261,51.966,51.8463,51.8623,36300.0
2010-11-26 11:00:00,65.03,65.08,64.94,64.98,51300.0,51.8703,51.9101,51.7985,51.8304,51300.0
2010-11-26 11:05:00,64.96,64.97,64.86,64.92,62500.0,51.8144,51.8224,51.7347,51.7825,62500.0
2010-11-26 11:10:00,64.92,65.1,64.91,65.1,33600.0,51.7825,51.9261,51.7745,51.9261,33600.0
2010-11-26 11:15:00,65.1,65.13,65.06,65.06,32200.0,51.9261,51.95,51.8942,51.8942,32200.0
2010-11-26 11:20:00,65.05,65.09,65.04,65.07,13100.0,51.8862,51.9181,51.8782,51.9022,13100.0
2010-11-26 11:25:00,65.06,65.09,64.94,65.02,25400.0,51.8942,51.9181,51.7985,51.8623,25400.0
2010-11-26 11:30:00,65.03,65.04,64.9,64.92,27400.0,51.8703,51.8782,51.7666,51.7825,27400.0
2010-11-26 11:35:00,64.92,64.93,64.85,64.87,23500.0,51.7825,51.7905,51.7267,51.7426,23500.0
2010-11-26 11:40:00,64.88,64.9,64.8,64.81,43900.0,51.7506,51.7666,51.6868,51.6948,43900.0
2010-11-26 11:45:00,64.81,64.84,64.8,64.83,42200.0,51.6948,51.7187,51.6868,51.7107,42200.0
2010-11-26 11:50:00,64.83,64.92,64.82,64.9,32800.0,51.7107,51.7825,51.7027,51.7666,32800.0
2010-11-26 11:55:00,64.91,65.0,64.86,65.0,32800.0,51.7745,51.8463,51.7347,51.8463,32800.0
2010-11-26 12:00:00,64.99,65.0,64.86,64.9,31700.0,51.8383,51.8463,51.7347,51.7666,31700.0
2010-11-26 12:05:00,64.9,64.95,64.89,64.91,25200.0,51.7666,51.8064,51.7586,51.7745,25200.0
2010-11-26 12:10:00,64.92,64.96,64.91,64.93,23000.0,51.7825,51.8144,51.7745,51.7905,23000.0
2010-11-26 12:15:00,64.92,65.01,64.91,64.96,26100.0,51.7825,51.8543,51.7745,51.8144,26100.0
2010-11-26 12:20:00,64.96,65.13,64.96,65.1,25800.0,51.8144,51.95,51.8144,51.9261,25800.0
2010-11-26 12:25:00,65.1,65.12,65.07,65.07,22900.0,51.9261,51.942,51.9022,51.9022,22900.0
2010-11-26 12:30:00,65.07,65.13,65.05,65.11,30500.0,51.9022,51.95,51.8862,51.9341,30500.0
2010-11-26 12:35:00,65.11,65.11,65.0,65.01,45400.0,51.9341,51.9341,51.8463,51.8543,45400.0
2010-11-26 12:40:00,65.01,65.05,64.97,65.02,47700.0,51.8543,51.8862,51.8224,51.8623,47700.0
2010-11-26 12:45:00,65.02,65.07,65.0,65.01,65400.0,51.8623,51.9022,51.8463,51.8543,65400.0
2010-11-26 12:50:00,65.01,65.03,64.96,64.98,64800.0,51.8543,51.8703,51.8144,51.8304,64800.0
2010-11-26 12:55:00,64.98,64.99,64.88,64.91,167500.0,51.8304,51.8383,51.7506,51.7745,167500.0
2010-11-29 09:30:00,64.33,64.38,64.1,64.24,116900.0,51.3119,51.3518,51.1285,51.2401,116900.0
2010-11-29 09:35:00,64.26,64.26,64.01,64.18,89500.0,51.2561,51.2561,51.0567,51.1923,89500.0
2010-11-29 09:40:00,64.18,64.22,64.06,64.19,71500.0,51.1923,51.2242,51.0965,51.2002,71500.0
2010-11-29 09:45:00,64.18,64.49,64.17,64.21,90800.0,51.1923,51.4395,51.1843,51.2162,90800.0
2010-11-29 09:50:00,64.18,64.2,63.87,63.87,65000.0,51.1923,51.2082,50.945,50.945,65000.0
2010-11-29 09:55:00,63.87,63.89,63.55,63.73,99800.0,50.945,50.9609,50.6898,50.8333,99800.0
2010-11-29 10:00:00,63.74,63.75,63.44,63.5,111500.0,50.8413,50.8493,50.602,50.6499,111500.0
2010-11-29 10:05:00,63.5,63.62,63.49,63.51,65200.0,50.6499,50.7456,50.6419,50.6578,65200.0
2010-11-29 10:10:00,63.52,63.75,63.46,63.71,96300.0,50.6658,50.8493,50.618,50.8174,96300.0
2010-11-29 10:15:00,63.71,63.76,63.62,63.7,52500.0,50.8174,50.8573,50.7456,50.8094,52500.0
2010-11-29 10:20:00,63.67,63.75,63.53,63.75,47200.0,50.7855,50.8493,50.6738,50.8493,47200.0
2010-11-29 10:25:00,63.74,63.75,63.6,63.62,48000.0,50.8413,50.8493,50.7296,50.7456,48000.0
2010-11-29 10:30:00,63.63,63.93,63.63,63.9,98200.0,50.7536,50.9929,50.7536,50.9689,98200.0
2010-11-29 10:35:00,63.89,63.9,63.75,63.85,58300.0,50.9609,50.9689,50.8493,50.929,58300.0
2010-11-29 10:40:00,63.87,63.98,63.83,63.86,50700.0,50.945,51.0327,50.9131,50.937,50700.0
2010-11-29 10:45:00,63.86,63.93,63.79,63.83,49200.0,50.937,50.9929,50.8812,50.9131,49200.0
2010-11-29 10:50:00,63.84,63.93,63.77,63.78,33600.0,50.9211,50.9929,50.8652,50.8732,33600.0
2010-11-29 10:55:00,63.77,63.79,63.67,63.78,112200.0,50.8652,50.8812,50.7855,50.8732,112200.0
2010-11-29 11:00:00,63.75,63.95,63.74,63.95,70400.0,50.8493,51.0088,50.8413,51.0088,70400.0
2010-11-29 11:05:00,63.95,64.04,63.91,64.0,41900.0,51.0088,51.0806,50.9769,51.0487,41900.0
2010-11-29 11:10:00,64.0,64.16,63.94,64.11,29600.0,51.0487,51.1763,51.0008,51.1364,29600.0
2010-11-29 11:15:00,64.11,64.14,63.95,63.99,29900.0,51.1364,51.1604,51.0088,51.0407,29900.0
2010-11-29 11:20:00,63.99,64.05,63.87,63.92,39400.0,51.0407,51.0886,50.945,50.9849,39400.0
2010-11-29 11:25:00,63.92,64.08,63.88,64.02,28800.0,50.9849,51.1125,50.953,51.0646,28800.0
2010-11-29 11:30:00,64.03,64.08,63.94,63.98,40900.0,51.0726,51.1125,51.0008,51.0327,40900.0
2010-11-29 11:35:00,63.98,64.02,63.94,63.97,34800.0,51.0327,51.0646,51.0008,51.0248,34800.0
2010-11-29 11:40:00,63.99,64.02,63.83,63.89,28900.0,51.0407,51.0646,50.9131,50.9609,28900.0
2010-11-29 11:45:00,63.88,63.96,63.86,63.89,22200.0,50.953,51.0168,50.937,50.9609,22200.0
2010-11-29 11:50:00,63.89,63.91,63.82,63.86,25000.0,50.9609,50.9769,50.9051,50.937,25000.0
2010-11-29 11:55:00,63.86,63.94,63.85,63.9,38400.0,50.937,51.0008,50.929,50.9689,38400.0
2010-11-29 12:00:00,63.9,64.02,63.9,63.97,24200.0,50.9689,51.0646,50.9689,51.0248,24200.0
2010-11-29 12:05:00,63.97,64.1,63.95,64.1,42500.0,51.0248,51.1285,51.0088,51.1285,42500.0
2010-11-29 12:10:00,64.1,64.13,64.06,64.07,46700.0,51.1285,51.1524,51.0965,51.1045,46700.0
2010-11-29 12:15:00,64.07,64.12,64.07,64.1,39400.0,51.1045,51.1444,51.1045,51.1285,39400.0
2010-11-29 12:20:00,64.09,64.19,64.09,64.13,32300.0,51.1205,51.2002,51.1205,51.1524,32300.0
2010-11-29 12:25:00,64.12,64.13,64.08,64.1,19900.0,51.1444,51.1524,51.1125,51.1285,19900.0
2010-11-29 12:30:00,64.09,64.12,64.08,64.11,45400.0,51.1205,51.1444,51.1125,51.1364,45400.0
2010-11-29 12:35:00,64.1,64.16,64.08,64.13,33300.0,51.1285,51.1763,51.1125,51.1524,33300.0
2010-11-29 12:40:00,64.12,64.17,64.11,64.11,37100.0,51.1444,51.1843,51.1364,51.1364,37100.0
2010-11-29 12:45:00,64.11,64.15,64.08,64.14,30700.0,51.1364,51.1683,51.1125,51.1604,30700.0
2010-11-29 12:50:00,64.15,64.2,64.09,64.18,23600.0,51.1683,51.2082,51.1205,51.1923,23600.0
2010-11-29 12:55:00,64.18,64.2,64.15,64.2,21200.0,51.1923,51.2082,51.1683,51.2082,21200.0
2010-11-29 13:00:00,64.19,64.2,64.13,64.14,20700.0,51.2002,51.2082,51.1524,51.1604,20700.0
2010-11-29 13:05:00,64.14,64.14,64.06,64.1,35000.0,51.1604,51.1604,51.0965,51.1285,35000.0
2010-11-29 13:10:00,64.1,64.11,64.08,64.08,11500.0,51.1285,51.1364,51.1125,51.1125,11500.0
2010-11-29 13:15:00,64.09,64.1,64.01,64.02,18000.0,51.1205,51.1285,51.0567,51.0646,18000.0
2010-11-29 13:20:00,64.01,64.02,64.0,64.01,21800.0,51.0567,51.0646,51.0487,51.0567,21800.0
2010-11-29 13:25:00,64.02,64.05,63.98,64.02,48500.0,51.0646,51.0886,51.0327,51.0646,48500.0
2010-11-29 13:30:00,64.02,64.02,63.96,63.99,84700.0,51.0646,51.0646,51.0168,51.0407,84700.0
2010-11-29 13:35:00,63.99,64.03,63.99,64.0,25300.0,51.0407,51.0726,51.0407,51.0487,25300.0
2010-11-29 13:40:00,64.0,64.11,64.0,64.07,20300.0,51.0487,51.1364,51.0487,51.1045,20300.0
2010-11-29 13:45:00,64.07,64.11,64.0,64.1,19100.0,51.1045,51.1364,51.0487,51.1285,19100.0
2010-11-29 13:50:00,64.1,64.1,64.05,64.05,11600.0,51.1285,51.1285,51.0886,51.0886,11600.0
2010-11-29 13:55:00,64.05,64.05,63.99,64.0,24800.0,51.0886,51.0886,51.0407,51.0487,24800.0
2010-11-29 14:00:00,64.01,64.05,64.01,64.03,22000.0,51.0567,51.0886,51.0567,51.0726,22000.0
2010-11-29 14:05:00,64.04,64.08,63.97,64.06,27500.0,51.0806,51.1125,51.0248,51.0965,27500.0
2010-11-29 14:10:00,64.05,64.1,64.0,64.06,25900.0,51.0886,51.1285,51.0487,51.0965,25900.0
2010-11-29 14:15:00,64.05,64.1,64.03,64.04,25500.0,51.0886,51.1285,51.0726,51.0806,25500.0
2010-11-29 14:20:00,64.03,64.1,64.01,64.02,16100.0,51.0726,51.1285,51.0567,51.0646,16100.0
2010-11-29 14:25:00,64.02,64.23,64.0,64.22,26500.0,51.0646,51.2321,51.0487,51.2242,26500.0
2010-11-29 14:30:00,64.23,64.34,64.22,64.29,57600.0,51.2321,51.3199,51.2242,51.28,57600.0
2010-11-29 14:35:00,64.28,64.36,64.25,64.35,34300.0,51.272,51.3358,51.2481,51.3279,34300.0
2010-11-29 14:40:00,64.34,64.41,64.34,64.38,24900.0,51.3199,51.3757,51.3199,51.3518,24900.0
2010-11-29 14:45:00,64.39,64.49,64.39,64.49,28500.0,51.3598,51.4395,51.3598,51.4395,28500.0
2010-11-29 14:50:00,64.49,64.49,64.39,64.44,18500.0,51.4395,51.4395,51.3598,51.3996,18500.0
2010-11-29 14:55:00,64.44,64.59,64.39,64.55,39600.0,51.3996,51.5193,51.3598,51.4874,39600.0
2010-11-29 15:00:00,64.54,64.58,64.49,64.54,40500.0,51.4794,51.5113,51.4395,51.4794,40500.0
2010-11-29 15:05:00,64.53,64.57,64.5,64.54,31600.0,51.4714,51.5033,51.4475,51.4794,31600.0
2010-11-29 15:10:00,64.54,64.58,64.5,64.56,28700.0,51.4794,51.5113,51.4475,51.4954,28700.0
2010-11-29 15:15:00,64.55,64.68,64.55,64.67,37400.0,51.4874,51.5911,51.4874,51.5831,37400.0
2010-11-29 15:20:00,64.67,64.7,64.59,64.63,45300.0,51.5831,51.607,51.5193,51.5512,45300.0
2010-11-29 15:25:00,64.62,64.67,64.61,64.65,37100.0,51.5432,51.5831,51.5352,51.5671,37100.0
2010-11-29 15:30:00,64.66,64.66,64.48,64.5,72900.0,51.5751,51.5751,51.4316,51.4475,72900.0
2010-11-29 15:35:00,64.49,64.53,64.4,64.48,130400.0,51.4395,51.4714,51.3677,51.4316,130400.0
2010-11-29 15:40:00,64.49,64.56,64.27,64.37,220900.0,51.4395,51.4954,51.264,51.3438,220900.0
2010-11-29 15:45:00,64.36,64.54,64.35,64.46,139700.0,51.3358,51.4794,51.3279,51.4156,139700.0
2010-11-29 15:50:00,64.46,64.48,64.33,64.38,207800.0,51.4156,51.4316,51.3119,51.3518,207800.0
2010-11-29 15:55:00,64.38,64.43,64.32,64.33,287400.0,51.3518,51.3917,51.3039,51.3119,287400.0
2010-11-30 09:30:00,63.74,64.06,63.72,63.84,120300.0,50.8413,51.0965,50.8253,50.9211,120300.0
2010-11-30 09:35:00,63.84,63.85,63.53,63.57,87300.0,50.9211,50.929,50.6738,50.7057,87300.0
2010-11-30 09:40:00,63.6,63.94,63.47,63.88,114200.0,50.7296,51.0008,50.6259,50.953,114200.0
2010-11-30 09:45:00,63.86,63.96,63.72,63.78,43500.0,50.937,51.0168,50.8253,50.8732,43500.0
2010-11-30 09:50:00,63.79,63.8,63.64,63.76,33200.0,50.8812,50.8892,50.7615,50.8573,33200.0
2010-11-30 09:55:00,63.77,64.08,63.65,64.01,104500.0,50.8652,51.1125,50.7695,51.0567,104500.0
2010-11-30 10:00:00,64.05,64.06,63.74,63.77,77900.0,51.0886,51.0965,50.8413,50.8652,77900.0
2010-11-30 10:05:00,63.79,63.79,63.66,63.7,41900.0,50.8812,50.8812,50.7775,50.8094,41900.0
2010-11-30 10:10:00,63.71,63.91,63.7,63.88,56700.0,50.8174,50.9769,50.8094,50.953,56700.0
2010-11-30 10:15:00,63.88,64.07,63.88,63.95,51400.0,50.953,51.1045,50.953,51.0088,51400.0
2010-11-30 10:20:00,63.95,64.09,63.85,64.09,68000.0,51.0088,51.1205,50.929,51.1205,68000.0
2010-11-30 10:25:00,64.09,64.21,64.05,64.07,54000.0,51.1205,51.2162,51.0886,51.1045,54000.0
2010-11-30 10:30:00,64.07,64.07,63.83,63.84,42500.0,51.1045,51.1045,50.9131,50.9211,42500.0
2010-11-30 10:35:00,63.84,63.94,63.83,63.91,33100.0,50.9211,51.0008,50.9131,50.9769,33100.0
2010-11-30 10:40:00,63.91,64.08,63.88,64.06,39400.0,50.9769,51.1125,50.953,51.0965,39400.0
2010-11-30 10:45:00,64.06,64.06,63.81,63.93,46500.0,51.0965,51.0965,50.8971,50.9929,46500.0
2010-11-30 10:50:00,63.93,63.93,63.71,63.78,28300.0,50.9929,50.9929,50.8174,50.8732,28300.0
2010-11-30 10:55:00,63.79,64.03,63.79,64.0,45100.0,50.8812,51.0726,50.8812,51.0487,45100.0
2010-11-30 11:00:00,64.0,64.14,63.97,64.14,37000.0,51.0487,51.1604,51.0248,51.1604,37000.0
2010-11-30 11:05:00,64.14,64.15,63.99,64.07,42900.0,51.1604,51.1683,51.0407,51.1045,42900.0
2010-11-30 11:10:00,64.08,64.12,64.01,64.03,26400.0,51.1125,51.1444,51.0567,51.0726,26400.0
2010-11-30 11:15:00,64.02,64.14,63.98,64.12,34300.0,51.0646,51.1604,51.0327,51.1444,34300.0
2010-11-30 11:20:00,64.1,64.19,64.06,64.12,19700.0,51.1285,51.2002,51.0965,51.1444,19700.0
2010-11-30 11:25:00,64.13,64.18,64.08,64.08,16100.0,51.1524,51.1923,51.1125,51.1125,16100.0
2010-11-30 11:30:00,64.07,64.09,64.01,64.06,88700.0,51.1045,51.1205,51.0567,51.0965,88700.0
2010-11-30 11:35:00,64.06,64.16,63.94,64.16,121800.0,51.0965,51.1763,51.0008,51.1763,121800.0
2010-11-30 11:40:00,64.08,64.19,64.03,64.06,179800.0,51.1125,51.2002,51.0726,51.0965,179800.0
2010-11-30 11:45:00,64.07,64.08,63.93,63.96,94100.0,51.1045,51.1125,50.9929,51.0168,94100.0
2010-11-30 11:50:00,63.97,64.0,63.84,63.97,48800.0,51.0248,51.0487,50.9211,51.0248,48800.0
2010-11-30 11:55:00,63.96,64.09,63.92,63.98,77100.0,51.0168,51.1205,50.9849,51.0327,77100.0
2010-11-30 12:00:00,63.97,63.99,63.92,63.93,51400.0,51.0248,51.0407,50.9849,50.9929,51400.0
2010-11-30 12:05:00,63.94,64.0,63.9,63.91,51100.0,51.0008,51.0487,50.9689,50.9769,51100.0
2010-11-30 12:10:00,63.91,63.95,63.87,63.9,76900.0,50.9769,51.0088,50.945,50.9689,76900.0
2010-11-30 12:15:00,63.91,63.91,63.72,63.73,72800.0,50.9769,50.9769,50.8253,50.8333,72800.0
2010-11-30 12:20:00,63.74,63.75,63.63,63.63,120900.0,50.8413,50.8493,50.7536,50.7536,120900.0
2010-11-30 12:25:00,63.64,63.74,63.64,63.74,58200.0,50.7615,50.8413,50.7615,50.8413,58200.0
2010-11-30 12:30:00,63.74,63.75,63.67,63.68,65200.0,50.8413,50.8493,50.7855,50.7934,65200.0
2010-11-30 12:35:00,63.69,63.7,63.58,63.6,54300.0,50.8014,50.8094,50.7137,50.7296,54300.0
2010-11-30 12:40:00,63.6,63.66,63.57,63.66,100000.0,50.7296,50.7775,50.7057,50.7775,100000.0
2010-11-30 12:45:00,63.66,63.71,63.65,63.67,39300.0,50.7775,50.8174,50.7695,50.7855,39300.0
2010-11-30 12:50:00,63.68,63.72,63.62,63.71,67400.0,50.7934,50.8253,50.7456,50.8174,67400.0
2010-11-30 12:55:00,63.7,63.73,63.66,63.7,42300.0,50.8094,50.8333,50.7775,50.8094,42300.0
2010-11-30 13:00:00,63.7,63.89,63.67,63.86,147400.0,50.8094,50.9609,50.7855,50.937,147400.0
2010-11-30 13:05:00,63.86,63.9,63.8,63.86,47000.0,50.937,50.9689,50.8892,50.937,47000.0
2010-11-30 13:10:00,63.88,63.97,63.87,63.97,27400.0,50.953,51.0248,50.945,51.0248,27400.0
2010-11-30 13:15:00,63.98,64.01,63.87,63.98,55800.0,51.0327,51.0567,50.945,51.0327,55800.0
2010-11-30 13:20:00,63.97,64.05,63.93,63.97,64900.0,51.0248,51.0886,50.9929,51.0248,64900.0
2010-11-30 13:25:00,64.0,64.01,63.95,63.98,36400.0,51.0487,51.0567,51.0088,51.0327,36400.0
2010-11-30 13:30:00,63.98,63.99,63.94,63.96,32500.0,51.0327,51.0407,51.0008,51.0168,32500.0
2010-11-30 13:35:00,63.97,64.02,63.93,63.97,68900.0,51.0248,51.0646,50.9929,51.0248,68900.0
2010-11-30 13:40:00,63.98,64.02,63.88,63.9,44600.0,51.0327,51.0646,50.953,50.9689,44600.0
2010-11-30 13:45:00,63.9,63.92,63.85,63.9,33600.0,50.9689,50.9849,50.929,50.9689,33600.0
2010-11-30 13:50:00,63.89,63.91,63.82,63.89,41600.0,50.9609,50.9769,50.9051,50.9609,41600.0
2010-11-30 13:55:00,63.88,63.9,63.81,63.85,65400.0,50.953,50.9689,50.8971,50.929,65400.0
2010-11-30 14:00:00,63.84,63.95,63.84,63.93,38500.0,50.9211,51.0088,50.9211,50.9929,38500.0
2010-11-30 14:05:00,63.94,64.02,63.92,63.98,78100.0,51.0008,51.0646,50.9849,51.0327,78100.0
2010-11-30 14:10:00,63.97,64.0,63.9,63.94,51500.0,51.0248,51.0487,50.9689,51.0008,51500.0
2010-11-30 14:15:00,63.93,63.94,63.77,63.9,75600.0,50.9929,51.0008,50.8652,50.9689,75600.0
2010-11-30 14:20:00,63.88,63.94,63.82,63.84,31200.0,50.953,51.0008,50.9051,50.9211,31200.0
2010-11-30 14:25:00,63.83,63.89,63.71,63.76,47200.0,50.9131,50.9609,50.8174,50.8573,47200.0
2010-11-30 14:30:00,63.76,63.87,63.76,63.76,37800.0,50.8573,50.945,50.8573,50.8573,37800.0
2010-11-30 14:35:00,63.76,63.86,63.72,63.78,40500.0,50.8573,50.937,50.8253,50.8732,40500.0
2010-11-30 14:40:00,63.78,63.87,63.77,63.79,55500.0,50.8732,50.945,50.8652,50.8812,55500.0
2010-11-30 14:45:00,63.78,63.92,63.73,63.88,46900.0,50.8732,50.9849,50.8333,50.953,46900.0
2010-11-30 14:50:00,63.89,63.94,63.86,63.9,33700.0,50.9609,51.0008,50.937,50.9689,33700.0
2010-11-30 14:55:00,63.89,64.06,63.89,63.93,54800.0,50.9609,51.0965,50.9609,50.9929,54800.0
2010-11-30 15:00:00,63.94,64.01,63.91,64.0,68600.0,51.0008,51.0567,50.9769,51.0487,68600.0
2010-11-30 15:05:00,64.0,64.0,63.93,63.98,42300.0,51.0487,51.0487,50.9929,51.0327,42300.0
2010-11-30 15:10:00,63.97,64.0,63.88,63.99,43600.0,51.0248,51.0487,50.953,51.0407,43600.0
2010-11-30 15:15:00,64.0,64.01,63.93,64.01,59300.0,51.0487,51.0567,50.9929,51.0567,59300.0
2010-11-30 15:20:00,64.01,64.02,63.97,64.0,72900.0,51.0567,51.0646,51.0248,51.0487,72900.0
2010-11-30 15:25:00,64.0,64.01,63.89,64.0,52800.0,51.0487,51.0567,50.9609,51.0487,52800.0
2010-11-30 15:30:00,64.0,64.01,63.91,63.92,63800.0,51.0487,51.0567,50.9769,50.9849,63800.0
2010-11-30 15:35:00,63.91,64.01,63.91,63.99,72500.0,50.9769,51.0567,50.9769,51.0407,72500.0
2010-11-30 15:40:00,64.0,64.0,63.84,63.92,108100.0,51.0487,51.0487,50.9211,50.9849,108100.0
2010-11-30 15:45:00,63.9,63.9,63.76,63.82,121700.0,50.9689,50.9689,50.8573,50.9051,121700.0
2010-11-30 15:50:00,63.81,63.89,63.71,63.8,182600.0,50.8971,50.9609,50.8174,50.8892,182600.0
2010-11-30 15:55:00,63.8,63.87,63.73,63.77,224000.0,50.8892,50.945,50.8333,50.8652,224000.0
2010-12-01 09:30:00,64.66,64.83,64.53,64.76,190700.0,51.5751,51.7107,51.4714,51.6549,190700.0
2010-12-01 09:35:00,64.76,64.94,64.7,64.76,97900.0,51.6549,51.7985,51.607,51.6549,97900.0
2010-12-01 09:40:00,64.79,64.85,64.52,64.7,110700.0,51.6788,51.7267,51.4635,51.607,110700.0
2010-12-01 09:45:00,64.7,64.85,64.69,64.74,98500.0,51.607,51.7267,51.5991,51.6389,98500.0
2010-12-01 09:50:00,64.75,64.89,64.65,64.68,224300.0,51.6469,51.7586,51.5671,51.5911,224300.0
2010-12-01 09:55:00,64.69,64.75,64.6,64.68,107600.0,51.5991,51.6469,51.5273,51.5911,107600.0
2010-12-01 10:00:00,64.69,64.7,64.53,64.59,238800.0,51.5991,51.607,51.4714,51.5193,238800.0
2010-12-01 10:05:00,64.58,64.64,64.53,64.56,163700.0,51.5113,51.5592,51.4714,51.4954,163700.0
2010-12-01 10:10:00,64.57,64.61,64.52,64.59,112500.0,51.5033,51.5352,51.4635,51.5193,112500.0
2010-12-01 10:15:00,64.59,64.77,64.59,64.74,213400.0,51.5193,51.6629,51.5193,51.6389,213400.0
2010-12-01 10:20:00,64.75,64.87,64.72,64.76,221500.0,51.6469,51.7426,51.623,51.6549,221500.0
2010-12-01 10:25:00,64.76,64.77,64.65,64.7,79000.0,51.6549,51.6629,51.5671,51.607,79000.0
2010-12-01 10:30:00,64.7,64.74,64.64,64.67,61900.0,51.607,51.6389,51.5592,51.5831,61900.0
2010-12-01 10:35:00,64.68,64.69,64.64,64.69,59800.0,51.5911,51.5991,51.5592,51.5991,59800.0
2010-12-01 10:40:00,64.69,64.75,64.68,64.69,102000.0,51.5991,51.6469,51.5911,51.5991,102000.0
2010-12-01 10:45:00,64.71,64.74,64.57,64.68,108100.0,51.615,51.6389,51.5033,51.5911,108100.0
2010-12-01 10:50:00,64.67,64.8,64.67,64.79,206400.0,51.5831,51.6868,51.5831,51.6788,206400.0
2010-12-01 10:55:00,64.79,64.86,64.76,64.78,59700.0,51.6788,51.7347,51.6549,51.6708,59700.0
2010-12-01 11:00:00,64.78,64.85,64.76,64.76,46600.0,51.6708,51.7267,51.6549,51.6549,46600.0
2010-12-01 11:05:00,64.76,64.88,64.76,64.84,53300.0,51.6549,51.7506,51.6549,51.7187,53300.0
2010-12-01 11:10:00,64.84,64.89,64.77,64.8,78400.0,51.7187,51.7586,51.6629,51.6868,78400.0
2010-12-01 11:15:00,64.8,64.8,64.7,64.75,42200.0,51.6868,51.6868,51.607,51.6469,42200.0
2010-12-01 11:20:00,64.74,64.79,64.69,64.75,73100.0,51.6389,51.6788,51.5991,51.6469,73100.0
2010-12-01 11:25:00,64.75,64.79,64.74,64.79,39900.0,51.6469,51.6788,51.6389,51.6788,39900.0
2010-12-01 11:30:00,64.77,64.86,64.77,64.84,56500.0,51.6629,51.7347,51.6629,51.7187,56500.0
2010-12-01 11:35:00,64.85,64.9,64.84,64.89,44600.0,51.7267,51.7666,51.7187,51.7586,44600.0
2010-12-01 11:40:00,64.89,64.9,64.84,64.85,61000.0,51.7586,51.7666,51.7187,51.7267,61000.0
2010-12-01 11:45:00,64.86,64.9,64.84,64.88,45200.0,51.7347,51.7666,51.7187,51.7506,45200.0
2010-12-01 11:50:00,64.89,65.03,64.87,64.99,176800.0,51.7586,51.8703,51.7426,51.8383,176800.0
2010-12-01 11:55:00,65.0,65.05,64.93,64.93,67900.0,51.8463,51.8862,51.7905,51.7905,67900.0
2010-12-01 12:00:00,64.93,65.05,64.93,65.03,80900.0,51.7905,51.8862,51.7905,51.8703,80900.0
2010-12-01 12:05:00,65.02,65.03,64.97,64.99,47600.0,51.8623,51.8703,51.8224,51.8383,47600.0
2010-12-01 12:10:00,65.0,65.04,64.99,65.0,38500.0,51.8463,51.8782,51.8383,51.8463,38500.0
2010-12-01 12:15:00,65.0,65.03,64.97,65.0,79900.0,51.8463,51.8703,51.8224,51.8463,79900.0
2010-12-01 12:20:00,64.99,65.13,64.99,65.13,59900.0,51.8383,51.95,51.8383,51.95,59900.0
2010-12-01 12:25:00,65.14,65.17,65.08,65.15,35000.0,51.958,51.9819,51.9101,51.966,35000.0
2010-12-01 12:30:00,65.16,65.2,65.13,65.14,48900.0,51.9739,52.0058,51.95,51.958,48900.0
2010-12-01 12:35:00,65.15,65.2,65.14,65.17,33200.0,51.966,52.0058,51.958,51.9819,33200.0
2010-12-01 12:40:00,65.18,65.22,65.18,65.21,45100.0,51.9899,52.0218,51.9899,52.0138,45100.0
2010-12-01 12:45:00,65.21,65.25,65.18,65.22,66300.0,52.0138,52.0457,51.9899,52.0218,66300.0
2010-12-01 12:50:00,65.24,65.27,65.23,65.27,24800.0,52.0378,52.0617,52.0298,52.0617,24800.0
2010-12-01 12:55:00,65.27,65.27,65.22,65.27,32200.0,52.0617,52.0617,52.0218,52.0617,32200.0
2010-12-01 13:00:00,65.27,65.3,65.25,65.3,48800.0,52.0617,52.0856,52.0457,52.0856,48800.0
2010-12-01 13:05:00,65.3,65.39,65.3,65.33,55000.0,52.0856,52.1574,52.0856,52.1095,55000.0
2010-12-01 13:10:00,65.33,65.45,65.33,65.45,41300.0,52.1095,52.2053,52.1095,52.2053,41300.0
2010-12-01 13:15:00,65.44,65.45,65.24,65.26,95700.0,52.1973,52.2053,52.0378,52.0537,95700.0
2010-12-01 13:20:00,65.26,65.34,65.22,65.34,92400.0,52.0537,52.1175,52.0218,52.1175,92400.0
2010-12-01 13:25:00,65.32,65.33,65.21,65.3,47100.0,52.1016,52.1095,52.0138,52.0856,47100.0
2010-12-01 13:30:00,65.3,65.38,65.26,65.28,68500.0,52.0856,52.1494,52.0537,52.0697,68500.0
2010-12-01 13:35:00,65.28,65.35,65.25,65.34,52400.0,52.0697,52.1255,52.0457,52.1175,52400.0
2010-12-01 13:40:00,65.33,65.38,65.25,65.37,31500.0,52.1095,52.1494,52.0457,52.1414,31500.0
2010-12-01 13:45:00,65.36,65.39,65.29,65.38,40000.0,52.1335,52.1574,52.0776,52.1494,40000.0
2010-12-01 13:50:00,65.37,65.39,65.33,65.38,42900.0,52.1414,52.1574,52.1095,52.1494,42900.0
2010-12-01 13:55:00,65.37,65.4,65.29,65.31,53100.0,52.1414,52.1654,52.0776,52.0936,53100.0
2010-12-01 14:00:00,65.31,65.4,65.3,65.4,53900.0,52.0936,52.1654,52.0856,52.1654,53900.0
2010-12-01 14:05:00,65.39,65.41,65.34,65.34,40700.0,52.1574,52.1734,52.1175,52.1175,40700.0
2010-12-01 14:10:00,65.34,65.38,65.32,65.33,53200.0,52.1175,52.1494,52.1016,52.1095,53200.0
2010-12-01 14:15:00,65.34,65.45,65.33,65.45,69700.0,52.1175,52.2053,52.1095,52.2053,69700.0
2010-12-01 14:20:00,65.45,65.48,65.38,65.47,51500.0,52.2053,52.2292,52.1494,52.2212,51500.0
2010-12-01 14:25:00,65.46,65.47,65.38,65.42,48700.0,52.2132,52.2212,52.1494,52.1813,48700.0
2010-12-01 14:30:00,65.42,65.5,65.42,65.46,70700.0,52.1813,52.2451,52.1813,52.2132,70700.0
2010-12-01 14:35:00,65.45,65.54,65.45,65.46,56700.0,52.2053,52.277,52.2053,52.2132,56700.0
2010-12-01 14:40:00,65.46,65.53,65.44,65.53,111700.0,52.2132,52.2691,52.1973,52.2691,111700.0
2010-12-01 14:45:00,65.52,65.56,65.45,65.46,70700.0,52.2611,52.293,52.2053,52.2132,70700.0
2010-12-01 14:50:00,65.46,65.54,65.45,65.54,30900.0,52.2132,52.277,52.2053,52.277,30900.0
2010-12-01 14:55:00,65.53,65.65,65.48,65.53,100100.0,52.2691,52.3648,52.2292,52.2691,100100.0
2010-12-01 15:00:00,65.52,65.53,65.42,65.42,42500.0,52.2611,52.2691,52.1813,52.1813,42500.0
2010-12-01 15:05:00,65.43,65.47,65.4,65.4,64600.0,52.1893,52.2212,52.1654,52.1654,64600.0
2010-12-01 15:10:00,65.4,65.5,65.38,65.48,131800.0,52.1654,52.2451,52.1494,52.2292,131800.0
2010-12-01 15:15:00,65.5,65.55,65.49,65.53,95700.0,52.2451,52.285,52.2372,52.2691,95700.0
2010-12-01 15:20:00,65.53,65.61,65.53,65.56,88700.0,52.2691,52.3329,52.2691,52.293,88700.0
2010-12-01 15:25:00,65.57,65.6,65.51,65.58,166900.0,52.301,52.3249,52.2531,52.309,166900.0
2010-12-01 15:30:00,65.58,65.6,65.55,65.57,103700.0,52.309,52.3249,52.285,52.301,103700.0
2010-12-01 15:35:00,65.57,65.74,65.57,65.74,156900.0,52.301,52.4366,52.301,52.4366,156900.0
2010-12-01 15:40:00,65.74,65.78,65.73,65.76,134200.0,52.4366,52.4685,52.4286,52.4525,134200.0
2010-12-01 15:45:00,65.76,65.79,65.64,65.69,222900.0,52.4525,52.4765,52.3568,52.3967,222900.0
2010-12-01 15:50:00,65.7,65.72,65.6,65.61,169600.0,52.4047,52.4206,52.3249,52.3329,169600.0
2010-12-01 15:55:00,65.61,65.71,65.59,65.7,374900.0,52.3329,52.4126,52.3169,52.4047,374900.0
2010-12-02 09:30:00,65.62,65.88,65.55,65.79,102500.0,52.3409,52.5482,52.285,52.4765,102500.0
2010-12-02 09:35:00,65.79,65.95,65.58,65.73,101600.0,52.4765,52.6041,52.309,52.4286,101600.0
2010-12-02 09:40:00,65.72,65.92,65.71,65.88,79800.0,52.4206,52.5801,52.4126,52.5482,79800.0
2010-12-02 09:45:00,65.88,66.23,65.87,66.12,152300.0,52.5482,52.8274,52.5403,52.7397,152300.0
2010-12-02 09:50:00,66.12,66.2,65.91,66.03,135800.0,52.7397,52.8035,52.5722,52.6679,135800.0
2010-12-02 09:55:00,66.06,66.23,66.04,66.23,68500.0,52.6918,52.8274,52.6759,52.8274,68500.0
2010-12-02 10:00:00,66.24,66.43,66.19,66.22,84600.0,52.8354,52.9869,52.7955,52.8194,84600.0
2010-12-02 10:05:00,66.22,66.37,66.19,66.32,104300.0,52.8194,52.9391,52.7955,52.8992,104300.0
2010-12-02 10:10:00,66.33,66.53,66.32,66.53,142400.0,52.9072,53.0667,52.8992,53.0667,142400.0
2010-12-02 10:15:00,66.51,66.59,66.49,66.5,108500.0,53.0508,53.1146,53.0348,53.0428,108500.0
2010-12-02 10:20:00,66.51,66.67,66.47,66.66,78600.0,53.0508,53.1784,53.0188,53.1704,78600.0
2010-12-02 10:25:00,66.66,66.8,66.65,66.71,117300.0,53.1704,53.2821,53.1624,53.2103,117300.0
2010-12-02 10:30:00,66.72,66.74,66.53,66.57,110600.0,53.2183,53.2342,53.0667,53.0986,110600.0
2010-12-02 10:35:00,66.57,66.57,66.45,66.51,68200.0,53.0986,53.0986,53.0029,53.0508,68200.0
2010-12-02 10:40:00,66.51,66.54,66.36,66.37,39600.0,53.0508,53.0747,52.9311,52.9391,39600.0
2010-12-02 10:45:00,66.37,66.42,66.32,66.35,58700.0,52.9391,52.979,52.8992,52.9231,58700.0
2010-12-02 10:50:00,66.36,66.44,66.34,66.37,43200.0,52.9311,52.9949,52.9152,52.9391,43200.0
2010-12-02 10:55:00,66.37,66.52,66.33,66.52,50100.0,52.9391,53.0587,52.9072,53.0587,50100.0
2010-12-02 11:00:00,66.51,66.53,66.44,66.46,40700.0,53.0508,53.0667,52.9949,53.0109,40700.0
2010-12-02 11:05:00,66.46,66.51,66.42,66.43,71100.0,53.0109,53.0508,52.979,52.9869,71100.0
2010-12-02 11:10:00,66.43,66.62,66.4,66.56,57700.0,52.9869,53.1385,52.963,53.0906,57700.0
2010-12-02 11:15:00,66.56,66.57,66.49,66.57,46800.0,53.0906,53.0986,53.0348,53.0986,46800.0
2010-12-02 11:20:00,66.57,66.61,66.46,66.5,60700.0,53.0986,53.1305,53.0109,53.0428,60700.0
2010-12-02 11:25:00,66.51,66.58,66.5,66.58,35100.0,53.0508,53.1066,53.0428,53.1066,35100.0
2010-12-02 11:30:00,66.58,66.61,66.47,66.48,65500.0,53.1066,53.1305,53.0188,53.0268,65500.0
2010-12-02 11:35:00,66.48,66.49,66.42,66.46,64900.0,53.0268,53.0348,52.979,53.0109,64900.0
2010-12-02 11:40:00,66.46,66.53,66.46,66.53,24300.0,53.0109,53.0667,53.0109,53.0667,24300.0
2010-12-02 11:45:00,66.52,66.6,66.52,66.55,24100.0,53.0587,53.1225,53.0587,53.0827,24100.0
2010-12-02 11:50:00,66.55,66.63,66.52,66.53,34500.0,53.0827,53.1465,53.0587,53.0667,34500.0
2010-12-02 11:55:00,66.52,66.55,66.44,66.5,25100.0,53.0587,53.0827,52.9949,53.0428,25100.0
2010-12-02 12:00:00,66.51,66.52,66.44,66.46,29600.0,53.0508,53.0587,52.9949,53.0109,29600.0
2010-12-02 12:05:00,66.46,66.54,66.46,66.53,19900.0,53.0109,53.0747,53.0109,53.0667,19900.0
2010-12-02 12:10:00,66.54,66.55,66.52,66.54,17600.0,53.0747,53.0827,53.0587,53.0747,17600.0
2010-12-02 12:15:00,66.53,66.56,66.48,66.48,55500.0,53.0667,53.0906,53.0268,53.0268,55500.0
2010-12-02 12:20:00,66.49,66.51,66.45,66.49,17200.0,53.0348,53.0508,53.0029,53.0348,17200.0
2010-12-02 12:25:00,66.48,66.52,66.47,66.47,16800.0,53.0268,53.0587,53.0188,53.0188,16800.0
2010-12-02 12:30:00,66.46,66.57,66.46,66.55,31300.0,53.0109,53.0986,53.0109,53.0827,31300.0
2010-12-02 12:35:00,66.55,66.56,66.51,66.54,19000.0,53.0827,53.0906,53.0508,53.0747,19000.0
2010-12-02 12:40:00,66.54,66.61,66.53,66.6,31600.0,53.0747,53.1305,53.0667,53.1225,31600.0
2010-12-02 12:45:00,66.6,66.6,66.53,66.59,66000.0,53.1225,53.1225,53.0667,53.1146,66000.0
2010-12-02 12:50:00,66.59,66.6,66.52,66.55,25800.0,53.1146,53.1225,53.0587,53.0827,25800.0
2010-12-02 12:55:00,66.54,66.54,66.47,66.47,22400.0,53.0747,53.0747,53.0188,53.0188,22400.0
2010-12-02 13:00:00,66.46,66.55,66.44,66.51,50400.0,53.0109,53.0827,52.9949,53.0508,50400.0
2010-12-02 13:05:00,66.5,66.54,66.48,66.49,28200.0,53.0428,53.0747,53.0268,53.0348,28200.0
2010-12-02 13:10:00,66.49,66.55,66.49,66.55,44200.0,53.0348,53.0827,53.0348,53.0827,44200.0
2010-12-02 13:15:00,66.55,66.55,66.47,66.51,38100.0,53.0827,53.0827,53.0188,53.0508,38100.0
2010-12-02 13:20:00,66.52,66.54,66.47,66.49,43300.0,53.0587,53.0747,53.0188,53.0348,43300.0
2010-12-02 13:25:00,66.49,66.52,66.44,66.51,41600.0,53.0348,53.0587,52.9949,53.0508,41600.0
2010-12-02 13:30:00,66.51,66.53,66.47,66.49,63100.0,53.0508,53.0667,53.0188,53.0348,63100.0
2010-12-02 13:35:00,66.5,66.51,66.47,66.49,26000.0,53.0428,53.0508,53.0188,53.0348,26000.0
2010-12-02 13:40:00,66.5,66.52,66.46,66.46,34300.0,53.0428,53.0587,53.0109,53.0109,34300.0
2010-12-02 13:45:00,66.46,66.49,66.44,66.47,32300.0,53.0109,53.0348,52.9949,53.0188,32300.0
2010-12-02 13:50:00,66.46,66.49,66.42,66.47,42200.0,53.0109,53.0348,52.979,53.0188,42200.0
2010-12-02 13:55:00,66.46,66.49,66.43,66.49,27800.0,53.0109,53.0348,52.9869,53.0348,27800.0
2010-12-02 14:00:00,66.49,66.54,66.48,66.51,23400.0,53.0348,53.0747,53.0268,53.0508,23400.0
2010-12-02 14:05:00,66.52,66.55,66.49,66.5,45500.0,53.0587,53.0827,53.0348,53.0428,45500.0
2010-12-02 14:10:00,66.5,66.52,66.48,66.51,22900.0,53.0428,53.0587,53.0268,53.0508,22900.0
2010-12-02 14:15:00,66.51,66.53,66.51,66.53,51200.0,53.0508,53.0667,53.0508,53.0667,51200.0
2010-12-02 14:20:00,66.53,66.6,66.53,66.55,61300.0,53.0667,53.1225,53.0667,53.0827,61300.0
2010-12-02 14:25:00,66.55,66.59,66.52,66.56,55200.0,53.0827,53.1146,53.0587,53.0906,55200.0
2010-12-02 14:30:00,66.56,66.57,66.52,66.52,49000.0,53.0906,53.0986,53.0587,53.0587,49000.0
2010-12-02 14:35:00,66.53,66.6,66.53,66.59,36800.0,53.0667,53.1225,53.0667,53.1146,36800.0
2010-12-02 14:40:00,66.58,66.6,66.58,66.59,29800.0,53.1066,53.1225,53.1066,53.1146,29800.0
2010-12-02 14:45:00,66.59,66.6,66.58,66.59,19100.0,53.1146,53.1225,53.1066,53.1146,19100.0
2010-12-02 14:50:00,66.59,66.59,66.55,66.56,25200.0,53.1146,53.1146,53.0827,53.0906,25200.0
2010-12-02 14:55:00,66.55,66.58,66.46,66.48,58200.0,53.0827,53.1066,53.0109,53.0268,58200.0
2010-12-02 15:00:00,66.48,66.56,66.48,66.54,49700.0,53.0268,53.0906,53.0268,53.0747,49700.0
2010-12-02 15:05:00,66.54,66.57,66.47,66.55,55600.0,53.0747,53.0986,53.0188,53.0827,55600.0
2010-12-02 15:10:00,66.54,66.59,66.52,66.59,31800.0,53.0747,53.1146,53.0587,53.1146,31800.0
2010-12-02 15:15:00,66.58,66.6,66.55,66.59,41700.0,53.1066,53.1225,53.0827,53.1146,41700.0
2010-12-02 15:20:00,66.59,66.67,66.59,66.64,64200.0,53.1146,53.1784,53.1146,53.1544,64200.0
2010-12-02 15:25:00,66.63,66.67,66.61,66.63,47300.0,53.1465,53.1784,53.1305,53.1465,47300.0
2010-12-02 15:30:00,66.63,66.69,66.61,66.69,75600.0,53.1465,53.1943,53.1305,53.1943,75600.0
2010-12-02 15:35:00,66.69,66.69,66.64,66.66,54300.0,53.1943,53.1943,53.1544,53.1704,54300.0
2010-12-02 15:40:00,66.66,66.67,66.6,66.63,79900.0,53.1704,53.1784,53.1225,53.1465,79900.0
2010-12-02 15:45:00,66.63,66.67,66.6,66.61,113700.0,53.1465,53.1784,53.1225,53.1305,113700.0
2010-12-02 15:50:00,66.61,66.65,66.6,66.61,92900.0,53.1305,53.1624,53.1225,53.1305,92900.0
2010-12-02 15:55:00,66.61,66.64,66.59,66.6,209000.0,53.1305,53.1544,53.1146,53.1225,209000.0
2010-12-03 09:30:00,66.58,66.58,66.04,66.2,144000.0,53.1066,53.1066,52.6759,52.8035,144000.0
2010-12-03 09:35:00,66.2,66.33,66.1,66.25,45600.0,52.8035,52.9072,52.7237,52.8434,45600.0
2010-12-03 09:40:00,66.26,66.42,66.23,66.34,55900.0,52.8513,52.979,52.8274,52.9152,55900.0
2010-12-03 09:45:00,66.32,66.4,66.23,66.4,23600.0,52.8992,52.963,52.8274,52.963,23600.0
2010-12-03 09:50:00,66.38,66.4,66.23,66.31,34200.0,52.9471,52.963,52.8274,52.8912,34200.0
2010-12-03 09:55:00,66.3,66.36,66.29,66.32,29000.0,52.8832,52.9311,52.8753,52.8992,29000.0
2010-12-03 10:00:00,66.31,66.57,66.29,66.49,48600.0,52.8912,53.0986,52.8753,53.0348,48600.0
2010-12-03 10:05:00,66.47,66.55,66.3,66.31,38100.0,53.0188,53.0827,52.8832,52.8912,38100.0
2010-12-03 10:10:00,66.31,66.36,66.23,66.28,57600.0,52.8912,52.9311,52.8274,52.8673,57600.0
2010-12-03 10:15:00,66.29,66.37,66.24,66.31,31100.0,52.8753,52.9391,52.8354,52.8912,31100.0
2010-12-03 10:20:00,66.32,66.34,66.24,66.24,46600.0,52.8992,52.9152,52.8354,52.8354,46600.0
2010-12-03 10:25:00,66.24,66.34,66.17,66.22,108900.0,52.8354,52.9152,52.7796,52.8194,108900.0
2010-12-03 10:30:00,66.23,66.32,66.21,66.3,30100.0,52.8274,52.8992,52.8115,52.8832,30100.0
2010-12-03 10:35:00,66.31,66.4,66.2,66.36,49800.0,52.8912,52.963,52.8035,52.9311,49800.0
2010-12-03 10:40:00,66.36,66.38,66.24,66.26,20300.0,52.9311,52.9471,52.8354,52.8513,20300.0
2010-12-03 10:45:00,66.27,66.33,66.24,66.24,26300.0,52.8593,52.9072,52.8354,52.8354,26300.0
2010-12-03 10:50:00,66.24,66.4,66.23,66.4,29600.0,52.8354,52.963,52.8274,52.963,29600.0
2010-12-03 10:55:00,66.39,66.41,66.3,66.38,19400.0,52.955,52.971,52.8832,52.9471,19400.0
2010-12-03 11:00:00,66.4,66.44,66.33,66.34,18400.0,52.963,52.9949,52.9072,52.9152,18400.0
2010-12-03 11:05:00,66.35,66.46,66.33,66.44,36500.0,52.9231,53.0109,52.9072,52.9949,36500.0
2010-12-03 11:10:00,66.45,66.45,66.25,66.26,22600.0,53.0029,53.0029,52.8434,52.8513,22600.0
2010-12-03 11:15:00,66.25,66.34,66.25,66.27,17200.0,52.8434,52.9152,52.8434,52.8593,17200.0
2010-12-03 11:20:00,66.28,66.33,66.15,66.16,28400.0,52.8673,52.9072,52.7636,52.7716,28400.0
2010-12-03 11:25:00,66.17,66.22,66.1,66.11,31200.0,52.7796,52.8194,52.7237,52.7317,31200.0
2010-12-03 11:30:00,66.11,66.16,66.06,66.09,26700.0,52.7317,52.7716,52.6918,52.7157,26700.0
2010-12-03 11:35:00,66.08,66.15,66.07,66.13,16500.0,52.7078,52.7636,52.6998,52.7477,16500.0
2010-12-03 11:40:00,66.13,66.15,66.09,66.1,26400.0,52.7477,52.7636,52.7157,52.7237,26400.0
2010-12-03 11:45:00,66.1,66.12,66.05,66.07,21600.0,52.7237,52.7397,52.6838,52.6998,21600.0
2010-12-03 11:50:00,66.07,66.09,65.95,65.98,52800.0,52.6998,52.7157,52.6041,52.628,52800.0
2010-12-03 11:55:00,65.98,66.09,65.97,66.08,21300.0,52.628,52.7157,52.62,52.7078,21300.0
2010-12-03 12:00:00,66.09,66.12,66.08,66.1,18600.0,52.7157,52.7397,52.7078,52.7237,18600.0
2010-12-03 12:05:00,66.11,66.13,66.08,66.09,25800.0,52.7317,52.7477,52.7078,52.7157,25800.0
2010-12-03 12:10:00,66.1,66.17,66.1,66.11,13600.0,52.7237,52.7796,52.7237,52.7317,13600.0
2010-12-03 12:15:00,66.11,66.13,66.08,66.11,31200.0,52.7317,52.7477,52.7078,52.7317,31200.0
2010-12-03 12:20:00,66.11,66.13,66.09,66.13,14100.0,52.7317,52.7477,52.7157,52.7477,14100.0
2010-12-03 12:25:00,66.14,66.16,66.04,66.05,33200.0,52.7556,52.7716,52.6759,52.6838,33200.0
2010-12-03 12:30:00,66.05,66.14,66.05,66.09,19000.0,52.6838,52.7556,52.6838,52.7157,19000.0
2010-12-03 12:35:00,66.1,66.12,66.02,66.12,22500.0,52.7237,52.7397,52.6599,52.7397,22500.0
2010-12-03 12:40:00,66.13,66.17,66.07,66.07,14600.0,52.7477,52.7796,52.6998,52.6998,14600.0
2010-12-03 12:45:00,66.08,66.16,66.08,66.15,9300.0,52.7078,52.7716,52.7078,52.7636,9300.0
2010-12-03 12:50:00,66.15,66.17,66.13,66.14,11800.0,52.7636,52.7796,52.7477,52.7556,11800.0
2010-12-03 12:55:00,66.14,66.21,66.11,66.2,21500.0,52.7556,52.8115,52.7317,52.8035,21500.0
2010-12-03 13:00:00,66.21,66.31,66.2,66.29,22200.0,52.8115,52.8912,52.8035,52.8753,22200.0
2010-12-03 13:05:00,66.29,66.29,66.22,66.24,29200.0,52.8753,52.8753,52.8194,52.8354,29200.0
2010-12-03 13:10:00,66.24,66.26,66.21,66.23,59500.0,52.8354,52.8513,52.8115,52.8274,59500.0
2010-12-03 13:15:00,66.24,66.24,66.18,66.18,11300.0,52.8354,52.8354,52.7875,52.7875,11300.0
2010-12-03 13:20:00,66.19,66.25,66.15,66.24,18100.0,52.7955,52.8434,52.7636,52.8354,18100.0
2010-12-03 13:25:00,66.25,66.28,66.18,66.18,29700.0,52.8434,52.8673,52.7875,52.7875,29700.0
2010-12-03 13:30:00,66.19,66.25,66.17,66.19,51600.0,52.7955,52.8434,52.7796,52.7955,51600.0
2010-12-03 13:35:00,66.19,66.2,66.13,66.16,26800.0,52.7955,52.8035,52.7477,52.7716,26800.0
2010-12-03 13:40:00,66.17,66.23,66.16,66.23,30000.0,52.7796,52.8274,52.7716,52.8274,30000.0
2010-12-03 13:45:00,66.23,66.24,66.2,66.23,23400.0,52.8274,52.8354,52.8035,52.8274,23400.0
2010-12-03 13:50:00,66.22,66.27,66.22,66.27,15100.0,52.8194,52.8593,52.8194,52.8593,15100.0
2010-12-03 13:55:00,66.27,66.29,66.24,66.28,22600.0,52.8593,52.8753,52.8354,52.8673,22600.0
2010-12-03 14:00:00,66.27,66.35,66.27,66.28,45300.0,52.8593,52.9231,52.8593,52.8673,45300.0
2010-12-03 14:05:00,66.27,66.31,66.19,66.22,34700.0,52.8593,52.8912,52.7955,52.8194,34700.0
2010-12-03 14:10:00,66.22,66.35,66.2,66.33,90800.0,52.8194,52.9231,52.8035,52.9072,90800.0
2010-12-03 14:15:00,66.32,66.34,66.3,66.33,23400.0,52.8992,52.9152,52.8832,52.9072,23400.0
2010-12-03 14:20:00,66.34,66.35,66.28,66.29,13900.0,52.9152,52.9231,52.8673,52.8753,13900.0
2010-12-03 14:25:00,66.28,66.35,66.26,66.35,37600.0,52.8673,52.9231,52.8513,52.9231,37600.0
2010-12-03 14:30:00,66.34,66.4,66.33,66.38,28600.0,52.9152,52.963,52.9072,52.9471,28600.0
2010-12-03 14:35:00,66.37,66.38,66.33,66.37,30000.0,52.9391,52.9471,52.9072,52.9391,30000.0
2010-12-03 14:40:00,66.36,66.42,66.32,66.41,40600.0,52.9311,52.979,52.8992,52.971,40600.0
2010-12-03 14:45:00,66.4,66.41,66.35,66.36,61300.0,52.963,52.971,52.9231,52.9311,61300.0
2010-12-03 14:50:00,66.37,66.46,66.35,66.44,46900.0,52.9391,53.0109,52.9231,52.9949,46900.0
2010-12-03 14:55:00,66.43,66.44,66.36,66.43,18700.0,52.9869,52.9949,52.9311,52.9869,18700.0
2010-12-03 15:00:00,66.44,66.48,66.4,66.41,39500.0,52.9949,53.0268,52.963,52.971,39500.0
2010-12-03 15:05:00,66.4,66.46,66.39,66.39,20500.0,52.963,53.0109,52.955,52.955,20500.0
2010-12-03 15:10:00,66.39,66.42,66.35,66.39,34400.0,52.955,52.979,52.9231,52.955,34400.0
2010-12-03 15:15:00,66.4,66.42,66.36,66.36,27400.0,52.963,52.979,52.9311,52.9311,27400.0
2010-12-03 15:20:00,66.36,66.43,66.36,66.41,30900.0,52.9311,52.9869,52.9311,52.971,30900.0
2010-12-03 15:25:00,66.41,66.43,66.38,66.43,38300.0,52.971,52.9869,52.9471,52.9869,38300.0
2010-12-03 15:30:00,66.43,66.45,66.41,66.42,51300.0,52.9869,53.0029,52.971,52.979,51300.0
2010-12-03 15:35:00,66.42,66.56,66.42,66.52,69800.0,52.979,53.0906,52.979,53.0587,69800.0
2010-12-03 15:40:00,66.52,66.58,66.47,66.53,72200.0,53.0587,53.1066,53.0188,53.0667,72200.0
2010-12-03 15:45:00,66.52,66.68,66.52,66.63,139600.0,53.0587,53.1864,53.0587,53.1465,139600.0
2010-12-03 15:50:00,66.63,66.66,66.57,66.6,119900.0,53.1465,53.1704,53.0986,53.1225,119900.0
2010-12-03 15:55:00,66.6,66.64,66.47,66.53,190800.0,53.1225,53.1544,53.0188,53.0667,190800.0
2010-12-06 09:30:00,66.41,66.47,66.13,66.31,79400.0,52.971,53.0188,52.7477,52.8912,79400.0
2010-12-06 09:35:00,66.3,66.3,66.15,66.3,36100.0,52.8832,52.8832,52.7636,52.8832,36100.0
2010-12-06 09:40:00,66.26,66.36,66.13,66.21,36400.0,52.8513,52.9311,52.7477,52.8115,36400.0
2010-12-06 09:45:00,66.22,66.28,66.03,66.09,75600.0,52.8194,52.8673,52.6679,52.7157,75600.0
2010-12-06 09:50:00,66.1,66.15,65.97,66.03,68000.0,52.7237,52.7636,52.62,52.6679,68000.0
2010-12-06 09:55:00,66.03,66.15,66.02,66.12,53000.0,52.6679,52.7636,52.6599,52.7397,53000.0
2010-12-06 10:00:00,66.12,66.27,66.11,66.24,98100.0,52.7397,52.8593,52.7317,52.8354,98100.0
2010-12-06 10:05:00,66.25,66.31,66.21,66.26,54500.0,52.8434,52.8912,52.8115,52.8513,54500.0
2010-12-06 10:10:00,66.26,66.34,66.15,66.17,46700.0,52.8513,52.9152,52.7636,52.7796,46700.0
2010-12-06 10:15:00,66.17,66.34,66.16,66.23,36900.0,52.7796,52.9152,52.7716,52.8274,36900.0
2010-12-06 10:20:00,66.23,66.35,66.15,66.32,37700.0,52.8274,52.9231,52.7636,52.8992,37700.0
2010-12-06 10:25:00,66.32,66.5,66.32,66.5,49600.0,52.8992,53.0428,52.8992,53.0428,49600.0
2010-12-06 10:30:00,66.52,66.54,66.27,66.31,55300.0,53.0587,53.0747,52.8593,52.8912,55300.0
2010-12-06 10:35:00,66.31,66.4,66.22,66.37,33200.0,52.8912,52.963,52.8194,52.9391,33200.0
2010-12-06 10:40:00,66.36,66.36,66.21,66.25,19900.0,52.9311,52.9311,52.8115,52.8434,19900.0
2010-12-06 10:45:00,66.25,66.32,66.22,66.26,14900.0,52.8434,52.8992,52.8194,52.8513,14900.0
2010-12-06 10:50:00,66.27,66.35,66.19,66.33,34900.0,52.8593,52.9231,52.7955,52.9072,34900.0
2010-12-06 10:55:00,66.33,66.48,66.31,66.42,40300.0,52.9072,53.0268,52.8912,52.979,40300.0
2010-12-06 11:00:00,66.41,66.62,66.36,66.49,67100.0,52.971,53.1385,52.9311,53.0348,67100.0
2010-12-06 11:05:00,66.5,66.56,66.47,66.48,19900.0,53.0428,53.0906,53.0188,53.0268,19900.0
2010-12-06 11:10:00,66.49,66.53,66.37,66.37,19300.0,53.0348,53.0667,52.9391,52.9391,19300.0
2010-12-06 11:15:00,66.37,66.46,66.36,66.39,18500.0,52.9391,53.0109,52.9311,52.955,18500.0
2010-12-06 11:20:00,66.39,66.45,66.36,66.38,21000.0,52.955,53.0029,52.9311,52.9471,21000.0
2010-12-06 11:25:00,66.38,66.39,66.26,66.31,34000.0,52.9471,52.955,52.8513,52.8912,34000.0
2010-12-06 11:30:00,66.32,66.33,66.18,66.25,26200.0,52.8992,52.9072,52.7875,52.8434,26200.0
2010-12-06 11:35:00,66.26,66.28,66.2,66.25,18000.0,52.8513,52.8673,52.8035,52.8434,18000.0
2010-12-06 11:40:00,66.26,66.31,66.21,66.28,32300.0,52.8513,52.8912,52.8115,52.8673,32300.0
2010-12-06 11:45:00,66.28,66.35,66.21,66.23,23500.0,52.8673,52.9231,52.8115,52.8274,23500.0
2010-12-06 11:50:00,66.23,66.33,66.23,66.31,21900.0,52.8274,52.9072,52.8274,52.8912,21900.0
2010-12-06 11:55:00,66.32,66.49,66.32,66.49,41800.0,52.8992,53.0348,52.8992,53.0348,41800.0
2010-12-06 12:00:00,66.49,66.6,66.49,66.59,35500.0,53.0348,53.1225,53.0348,53.1146,35500.0
2010-12-06 12:05:00,66.58,66.64,66.54,66.56,29700.0,53.1066,53.1544,53.0747,53.0906,29700.0
2010-12-06 12:10:00,66.55,66.59,66.5,66.58,18700.0,53.0827,53.1146,53.0428,53.1066,18700.0
2010-12-06 12:15:00,66.57,66.57,66.5,66.55,14800.0,53.0986,53.0986,53.0428,53.0827,14800.0
2010-12-06 12:20:00,66.56,66.56,66.51,66.54,24200.0,53.0906,53.0906,53.0508,53.0747,24200.0
2010-12-06 12:25:00,66.54,66.57,66.48,66.56,26100.0,53.0747,53.0986,53.0268,53.0906,26100.0
2010-12-06 12:30:00,66.56,66.73,66.56,66.62,42000.0,53.0906,53.2262,53.0906,53.1385,42000.0
2010-12-06 12:35:00,66.61,66.7,66.58,66.68,17000.0,53.1305,53.2023,53.1066,53.1864,17000.0
2010-12-06 12:40:00,66.67,66.68,66.61,66.67,27600.0,53.1784,53.1864,53.1305,53.1784,27600.0
2010-12-06 12:45:00,66.68,66.68,66.61,66.65,19600.0,53.1864,53.1864,53.1305,53.1624,19600.0
2010-12-06 12:50:00,66.66,66.66,66.57,66.59,22300.0,53.1704,53.1704,53.0986,53.1146,22300.0
2010-12-06 12:55:00,66.59,66.69,66.59,66.67,14600.0,53.1146,53.1943,53.1146,53.1784,14600.0
2010-12-06 13:00:00,66.67,66.69,66.64,66.67,20200.0,53.1784,53.1943,53.1544,53.1784,20200.0
2010-12-06 13:05:00,66.67,66.73,66.67,66.68,20500.0,53.1784,53.2262,53.1784,53.1864,20500.0
2010-12-06 13:10:00,66.68,66.74,66.66,66.69,19500.0,53.1864,53.2342,53.1704,53.1943,19500.0
2010-12-06 13:15:00,66.69,66.75,66.68,66.73,36800.0,53.1943,53.2422,53.1864,53.2262,36800.0
2010-12-06 13:20:00,66.73,66.73,66.66,66.7,30200.0,53.2262,53.2262,53.1704,53.2023,30200.0
2010-12-06 13:25:00,66.7,66.79,66.69,66.78,17600.0,53.2023,53.2741,53.1943,53.2661,17600.0
2010-12-06 13:30:00,66.78,66.8,66.75,66.77,30800.0,53.2661,53.2821,53.2422,53.2581,30800.0
2010-12-06 13:35:00,66.78,66.93,66.77,66.83,68800.0,53.2661,53.3858,53.2581,53.306,68800.0
2010-12-06 13:40:00,66.84,66.96,66.83,66.88,37900.0,53.314,53.4097,53.306,53.3459,37900.0
2010-12-06 13:45:00,66.88,66.95,66.84,66.91,40800.0,53.3459,53.4017,53.314,53.3698,40800.0
2010-12-06 13:50:00,66.92,66.94,66.84,66.86,17700.0,53.3778,53.3937,53.314,53.3299,17700.0
2010-12-06 13:55:00,66.87,66.92,66.87,66.91,22800.0,53.3379,53.3778,53.3379,53.3698,22800.0
2010-12-06 14:00:00,66.91,66.92,66.82,66.85,25800.0,53.3698,53.3778,53.298,53.3219,25800.0
2010-12-06 14:05:00,66.85,66.85,66.73,66.73,23900.0,53.3219,53.3219,53.2262,53.2262,23900.0
2010-12-06 14:10:00,66.73,66.75,66.68,66.71,24600.0,53.2262,53.2422,53.1864,53.2103,24600.0
2010-12-06 14:15:00,66.7,66.71,66.66,66.71,26000.0,53.2023,53.2103,53.1704,53.2103,26000.0
2010-12-06 14:20:00,66.71,66.75,66.69,66.71,21500.0,53.2103,53.2422,53.1943,53.2103,21500.0
2010-12-06 14:25:00,66.72,66.72,66.59,66.61,35700.0,53.2183,53.2183,53.1146,53.1305,35700.0
2010-12-06 14:30:00,66.62,66.76,66.61,66.74,48000.0,53.1385,53.2502,53.1305,53.2342,48000.0
2010-12-06 14:35:00,66.73,66.84,66.73,66.8,52000.0,53.2262,53.314,53.2262,53.2821,52000.0
2010-12-06 14:40:00,66.8,66.81,66.7,66.77,36900.0,53.2821,53.29,53.2023,53.2581,36900.0
2010-12-06 14:45:00,66.77,66.78,66.72,66.72,35400.0,53.2581,53.2661,53.2183,53.2183,35400.0
2010-12-06 14:50:00,66.71,66.77,66.7,66.73,18800.0,53.2103,53.2581,53.2023,53.2262,18800.0
2010-12-06 14:55:00,66.72,66.74,66.66,66.7,35400.0,53.2183,53.2342,53.1704,53.2023,35400.0
2010-12-06 15:00:00,66.72,66.78,66.71,66.77,53000.0,53.2183,53.2661,53.2103,53.2581,53000.0
2010-12-06 15:05:00,66.77,66.78,66.49,66.61,166900.0,53.2581,53.2661,53.0348,53.1305,166900.0
2010-12-06 15:10:00,66.62,66.75,66.61,66.73,63800.0,53.1385,53.2422,53.1305,53.2262,63800.0
2010-12-06 15:15:00,66.74,66.78,66.68,66.78,41600.0,53.2342,53.2661,53.1864,53.2661,41600.0
2010-12-06 15:20:00,66.78,66.81,66.75,66.75,55600.0,53.2661,53.29,53.2422,53.2422,55600.0
2010-12-06 15:25:00,66.75,66.77,66.67,66.68,67500.0,53.2422,53.2581,53.1784,53.1864,67500.0
2010-12-06 15:30:00,66.68,66.79,66.68,66.79,91500.0,53.1864,53.2741,53.1864,53.2741,91500.0
2010-12-06 15:35:00,66.79,66.85,66.78,66.81,82200.0,53.2741,53.3219,53.2661,53.29,82200.0
2010-12-06 15:40:00,66.81,66.92,66.78,66.87,93000.0,53.29,53.3778,53.2661,53.3379,93000.0
2010-12-06 15:45:00,66.86,66.86,66.75,66.75,65000.0,53.3299,53.3299,53.2422,53.2422,65000.0
2010-12-06 15:50:00,66.76,66.76,66.59,66.62,94000.0,53.2502,53.2502,53.1146,53.1385,94000.0
2010-12-06 15:55:00,66.63,66.65,66.58,66.59,154000.0,53.1465,53.1624,53.1066,53.1146,154000.0
2010-12-07 09:30:00,67.04,67.39,66.94,67.37,175100.0,53.4735,53.7527,53.3937,53.7367,175100.0
2010-12-07 09:35:00,67.33,67.38,67.11,67.24,85800.0,53.7048,53.7447,53.5293,53.633,85800.0
2010-12-07 09:40:00,67.24,67.32,67.19,67.19,126700.0,53.633,53.6968,53.5931,53.5931,126700.0
2010-12-07 09:45:00,67.2,67.22,66.89,66.96,80000.0,53.6011,53.6171,53.3539,53.4097,80000.0
2010-12-07 09:50:00,66.97,67.22,66.96,67.21,90300.0,53.4177,53.6171,53.4097,53.6091,90300.0
2010-12-07 09:55:00,67.2,67.25,67.05,67.05,51600.0,53.6011,53.641,53.4815,53.4815,51600.0
2010-12-07 10:00:00,67.05,67.15,67.0,67.03,114700.0,53.4815,53.5612,53.4416,53.4655,114700.0
2010-12-07 10:05:00,67.03,67.04,66.92,66.94,78400.0,53.4655,53.4735,53.3778,53.3937,78400.0
2010-12-07 10:10:00,66.92,67.03,66.88,67.01,74400.0,53.3778,53.4655,53.3459,53.4496,74400.0
2010-12-07 10:15:00,67.02,67.22,67.01,67.2,71200.0,53.4575,53.6171,53.4496,53.6011,71200.0
2010-12-07 10:20:00,67.2,67.21,67.08,67.17,51500.0,53.6011,53.6091,53.5054,53.5772,51500.0
2010-12-07 10:25:00,67.18,67.24,66.95,66.96,51300.0,53.5852,53.633,53.4017,53.4097,51300.0
2010-12-07 10:30:00,66.96,67.08,66.86,67.07,65100.0,53.4097,53.5054,53.3299,53.4974,65100.0
2010-12-07 10:35:00,67.04,67.07,66.94,67.0,38300.0,53.4735,53.4974,53.3937,53.4416,38300.0
2010-12-07 10:40:00,66.99,67.22,66.99,67.2,48700.0,53.4336,53.6171,53.4336,53.6011,48700.0
2010-12-07 10:45:00,67.2,67.21,67.12,67.14,52500.0,53.6011,53.6091,53.5373,53.5533,52500.0
2010-12-07 10:50:00,67.13,67.15,67.04,67.06,87700.0,53.5453,53.5612,53.4735,53.4895,87700.0
2010-12-07 10:55:00,67.05,67.14,67.01,67.07,71700.0,53.4815,53.5533,53.4496,53.4974,71700.0
2010-12-07 11:00:00,67.07,67.07,66.97,66.98,46800.0,53.4974,53.4974,53.4177,53.4256,46800.0
2010-12-07 11:05:00,66.98,67.05,66.95,67.04,56200.0,53.4256,53.4815,53.4017,53.4735,56200.0
2010-12-07 11:10:00,67.03,67.07,67.02,67.06,41400.0,53.4655,53.4974,53.4575,53.4895,41400.0
2010-12-07 11:15:00,67.06,67.08,66.96,66.96,31900.0,53.4895,53.5054,53.4097,53.4097,31900.0
2010-12-07 11:20:00,66.96,66.99,66.94,66.94,14400.0,53.4097,53.4336,53.3937,53.3937,14400.0
2010-12-07 11:25:00,66.94,66.95,66.88,66.94,33700.0,53.3937,53.4017,53.3459,53.3937,33700.0
2010-12-07 11:30:00,66.96,67.0,66.9,66.97,24500.0,53.4097,53.4416,53.3618,53.4177,24500.0
2010-12-07 11:35:00,66.97,67.0,66.95,66.99,27800.0,53.4177,53.4416,53.4017,53.4336,27800.0
2010-12-07 11:40:00,66.99,67.0,66.96,66.97,46600.0,53.4336,53.4416,53.4097,53.4177,46600.0
2010-12-07 11:45:00,66.98,66.98,66.89,66.9,20600.0,53.4256,53.4256,53.3539,53.3618,20600.0
2010-12-07 11:50:00,66.9,66.93,66.89,66.9,19600.0,53.3618,53.3858,53.3539,53.3618,19600.0
2010-12-07 11:55:00,66.9,66.9,66.86,66.86,19900.0,53.3618,53.3618,53.3299,53.3299,19900.0
2010-12-07 12:00:00,66.87,66.92,66.86,66.91,23100.0,53.3379,53.3778,53.3299,53.3698,23100.0
2010-12-07 12:05:00,66.91,66.93,66.8,66.83,25300.0,53.3698,53.3858,53.2821,53.306,25300.0
2010-12-07 12:10:00,66.83,66.87,66.8,66.81,28800.0,53.306,53.3379,53.2821,53.29,28800.0
2010-12-07 12:15:00,66.8,66.86,66.76,66.8,30700.0,53.2821,53.3299,53.2502,53.2821,30700.0
2010-12-07 12:20:00,66.8,66.85,66.79,66.83,20900.0,53.2821,53.3219,53.2741,53.306,20900.0
2010-12-07 12:25:00,66.82,66.86,66.81,66.85,30200.0,53.298,53.3299,53.29,53.3219,30200.0
2010-12-07 12:30:00,66.86,66.86,66.8,66.82,29400.0,53.3299,53.3299,53.2821,53.298,29400.0
2010-12-07 12:35:00,66.82,66.82,66.76,66.77,17600.0,53.298,53.298,53.2502,53.2581,17600.0
2010-12-07 12:40:00,66.77,66.79,66.75,66.76,25900.0,53.2581,53.2741,53.2422,53.2502,25900.0
2010-12-07 12:45:00,66.76,66.8,66.75,66.8,12000.0,53.2502,53.2821,53.2422,53.2821,12000.0
2010-12-07 12:50:00,66.81,66.82,66.77,66.8,24300.0,53.29,53.298,53.2581,53.2821,24300.0
2010-12-07 12:55:00,66.81,66.91,66.78,66.89,41600.0,53.29,53.3698,53.2661,53.3539,41600.0
2010-12-07 13:00:00,66.88,66.99,66.86,66.99,31700.0,53.3459,53.4336,53.3299,53.4336,31700.0
2010-12-07 13:05:00,66.97,67.0,66.92,66.94,42500.0,53.4177,53.4416,53.3778,53.3937,42500.0
2010-12-07 13:10:00,66.95,66.95,66.85,66.9,19800.0,53.4017,53.4017,53.3219,53.3618,19800.0
2010-12-07 13:15:00,66.9,66.92,66.84,66.85,33300.0,53.3618,53.3778,53.314,53.3219,33300.0
2010-12-07 13:20:00,66.85,67.0,66.83,66.99,45500.0,53.3219,53.4416,53.306,53.4336,45500.0
2010-12-07 13:25:00,66.98,67.0,66.95,66.99,31500.0,53.4256,53.4416,53.4017,53.4336,31500.0
2010-12-07 13:30:00,67.0,67.0,66.94,66.97,31600.0,53.4416,53.4416,53.3937,53.4177,31600.0
2010-12-07 13:35:00,66.97,67.0,66.96,66.98,39700.0,53.4177,53.4416,53.4097,53.4256,39700.0
2010-12-07 13:40:00,66.97,67.02,66.97,66.98,49600.0,53.4177,53.4575,53.4177,53.4256,49600.0
2010-12-07 13:45:00,66.97,67.01,66.95,67.0,73000.0,53.4177,53.4496,53.4017,53.4416,73000.0
2010-12-07 13:50:00,67.0,67.04,66.96,66.99,30900.0,53.4416,53.4735,53.4097,53.4336,30900.0
2010-12-07 13:55:00,66.99,67.0,66.96,66.96,19600.0,53.4336,53.4416,53.4097,53.4097,19600.0
2010-12-07 14:00:00,66.96,67.0,66.96,66.99,26900.0,53.4097,53.4416,53.4097,53.4336,26900.0
2010-12-07 14:05:00,66.98,66.99,66.95,66.95,14200.0,53.4256,53.4336,53.4017,53.4017,14200.0
2010-12-07 14:10:00,66.96,66.99,66.95,66.96,25900.0,53.4097,53.4336,53.4017,53.4097,25900.0
2010-12-07 14:15:00,66.97,66.99,66.94,66.97,13300.0,53.4177,53.4336,53.3937,53.4177,13300.0
2010-12-07 14:20:00,66.97,67.0,66.96,66.99,19900.0,53.4177,53.4416,53.4097,53.4336,19900.0
2010-12-07 14:25:00,66.99,66.99,66.96,66.96,27600.0,53.4336,53.4336,53.4097,53.4097,27600.0
2010-12-07 14:30:00,66.96,66.99,66.94,66.99,25000.0,53.4097,53.4336,53.3937,53.4336,25000.0
2010-12-07 14:35:00,67.0,67.0,66.93,66.95,79300.0,53.4416,53.4416,53.3858,53.4017,79300.0
2010-12-07 14:40:00,66.95,66.98,66.87,66.87,31200.0,53.4017,53.4256,53.3379,53.3379,31200.0
2010-12-07 14:45:00,66.88,66.92,66.86,66.88,26200.0,53.3459,53.3778,53.3299,53.3459,26200.0
2010-12-07 14:50:00,66.88,66.9,66.76,66.78,52300.0,53.3459,53.3618,53.2502,53.2661,52300.0
2010-12-07 14:55:00,66.78,66.79,66.45,66.47,97100.0,53.2661,53.2741,53.0029,53.0188,97100.0
2010-12-07 15:00:00,66.48,66.56,66.42,66.44,139600.0,53.0268,53.0906,52.979,52.9949,139600.0
2010-12-07 15:05:00,66.44,66.58,66.42,66.55,54100.0,52.9949,53.1066,52.979,53.0827,54100.0
2010-12-07 15:10:00,66.55,66.55,66.47,66.54,67300.0,53.0827,53.0827,53.0188,53.0747,67300.0
2010-12-07 15:15:00,66.53,66.55,66.29,66.3,117200.0,53.0667,53.0827,52.8753,52.8832,117200.0
2010-12-07 15:20:00,66.31,66.31,66.05,66.06,234600.0,52.8912,52.8912,52.6838,52.6918,234600.0
2010-12-07 15:25:00,66.06,66.14,66.01,66.09,182600.0,52.6918,52.7556,52.6519,52.7157,182600.0
2010-12-07 15:30:00,66.1,66.2,66.1,66.18,61200.0,52.7237,52.8035,52.7237,52.7875,61200.0
2010-12-07 15:35:00,66.18,66.4,66.18,66.4,62000.0,52.7875,52.963,52.7875,52.963,62000.0
2010-12-07 15:40:00,66.4,66.41,66.2,66.25,72100.0,52.963,52.971,52.8035,52.8434,72100.0
2010-12-07 15:45:00,66.24,66.3,66.15,66.25,142800.0,52.8354,52.8832,52.7636,52.8434,142800.0
2010-12-07 15:50:00,66.24,66.29,66.2,66.25,96200.0,52.8354,52.8753,52.8035,52.8434,96200.0
2010-12-07 15:55:00,66.25,66.28,66.17,66.21,174900.0,52.8434,52.8673,52.7796,52.8115,174900.0
2010-12-08 09:30:00,66.19,66.3,66.14,66.14,48800.0,52.7955,52.8832,52.7556,52.7556,48800.0
2010-12-08 09:35:00,66.15,66.42,66.12,66.36,35800.0,52.7636,52.979,52.7397,52.9311,35800.0
2010-12-08 09:40:00,66.38,66.56,66.31,66.39,47600.0,52.9471,53.0906,52.8912,52.955,47600.0
2010-12-08 09:45:00,66.39,66.41,66.3,66.34,34800.0,52.955,52.971,52.8832,52.9152,34800.0
2010-12-08 09:50:00,66.34,66.41,66.22,66.24,36100.0,52.9152,52.971,52.8194,52.8354,36100.0
2010-12-08 09:55:00,66.24,66.38,66.22,66.37,20100.0,52.8354,52.9471,52.8194,52.9391,20100.0
2010-12-08 10:00:00,66.36,66.36,66.21,66.3,35200.0,52.9311,52.9311,52.8115,52.8832,35200.0
2010-12-08 10:05:00,66.3,66.33,66.17,66.33,56500.0,52.8832,52.9072,52.7796,52.9072,56500.0
2010-12-08 10:10:00,66.31,66.32,66.07,66.22,45900.0,52.8912,52.8992,52.6998,52.8194,45900.0
2010-12-08 10:15:00,66.22,66.25,65.96,65.97,48400.0,52.8194,52.8434,52.6121,52.62,48400.0
2010-12-08 10:20:00,65.98,66.0,65.78,65.85,61200.0,52.628,52.644,52.4685,52.5243,61200.0
2010-12-08 10:25:00,65.85,65.86,65.72,65.78,68700.0,52.5243,52.5323,52.4206,52.4685,68700.0
2010-12-08 10:30:00,65.77,65.77,65.6,65.62,88500.0,52.4605,52.4605,52.3249,52.3409,88500.0
2010-12-08 10:35:00,65.61,65.61,65.47,65.54,68500.0,52.3329,52.3329,52.2212,52.277,68500.0
2010-12-08 10:40:00,65.54,65.54,65.33,65.46,93200.0,52.277,52.277,52.1095,52.2132,93200.0
2010-12-08 10:45:00,65.46,65.51,65.38,65.48,98700.0,52.2132,52.2531,52.1494,52.2292,98700.0
2010-12-08 10:50:00,65.47,65.53,65.41,65.48,62100.0,52.2212,52.2691,52.1734,52.2292,62100.0
2010-12-08 10:55:00,65.51,65.62,65.51,65.59,70400.0,52.2531,52.3409,52.2531,52.3169,70400.0
2010-12-08 11:00:00,65.59,65.7,65.52,65.69,39000.0,52.3169,52.4047,52.2611,52.3967,39000.0
2010-12-08 11:05:00,65.69,65.75,65.59,65.6,52100.0,52.3967,52.4445,52.3169,52.3249,52100.0
2010-12-08 11:10:00,65.59,65.74,65.56,65.74,27700.0,52.3169,52.4366,52.293,52.4366,27700.0
2010-12-08 11:15:00,65.75,65.8,65.66,65.69,35600.0,52.4445,52.4844,52.3728,52.3967,35600.0
2010-12-08 11:20:00,65.69,65.74,65.63,65.7,18300.0,52.3967,52.4366,52.3488,52.4047,18300.0
2010-12-08 11:25:00,65.7,65.73,65.52,65.57,33800.0,52.4047,52.4286,52.2611,52.301,33800.0
2010-12-08 11:30:00,65.57,65.66,65.55,65.62,35200.0,52.301,52.3728,52.285,52.3409,35200.0
2010-12-08 11:35:00,65.62,65.62,65.51,65.56,44700.0,52.3409,52.3409,52.2531,52.293,44700.0
2010-12-08 11:40:00,65.55,65.68,65.55,65.6,30700.0,52.285,52.3887,52.285,52.3249,30700.0
2010-12-08 11:45:00,65.6,65.71,65.59,65.68,27800.0,52.3249,52.4126,52.3169,52.3887,27800.0
2010-12-08 11:50:00,65.69,65.75,65.64,65.68,35000.0,52.3967,52.4445,52.3568,52.3887,35000.0
2010-12-08 11:55:00,65.68,65.69,65.63,65.69,20200.0,52.3887,52.3967,52.3488,52.3967,20200.0
2010-12-08 12:00:00,65.7,65.75,65.63,65.66,44500.0,52.4047,52.4445,52.3488,52.3728,44500.0
2010-12-08 12:05:00,65.67,65.68,65.56,65.56,32300.0,52.3807,52.3887,52.293,52.293,32300.0
2010-12-08 12:10:00,65.56,65.59,65.53,65.55,35600.0,52.293,52.3169,52.2691,52.285,35600.0
2010-12-08 12:15:00,65.56,65.56,65.47,65.48,68000.0,52.293,52.293,52.2212,52.2292,68000.0
2010-12-08 12:20:00,65.49,65.5,65.46,65.49,29200.0,52.2372,52.2451,52.2132,52.2372,29200.0
2010-12-08 12:25:00,65.47,65.54,65.46,65.46,36100.0,52.2212,52.277,52.2132,52.2132,36100.0
2010-12-08 12:30:00,65.46,65.46,65.36,65.39,52300.0,52.2132,52.2132,52.1335,52.1574,52300.0
2010-12-08 12:35:00,65.38,65.42,65.34,65.35,72500.0,52.1494,52.1813,52.1175,52.1255,72500.0
2010-12-08 12:40:00,65.36,65.38,65.34,65.37,42900.0,52.1335,52.1494,52.1175,52.1414,42900.0
2010-12-08 12:45:00,65.37,65.37,65.19,65.22,87100.0,52.1414,52.1414,51.9979,52.0218,87100.0
2010-12-08 12:50:00,65.22,65.25,65.13,65.21,62500.0,52.0218,52.0457,51.95,52.0138,62500.0
2010-12-08 12:55:00,65.21,65.23,65.19,65.21,29100.0,52.0138,52.0298,51.9979,52.0138,29100.0
2010-12-08 13:00:00,65.21,65.29,65.21,65.26,58900.0,52.0138,52.0776,52.0138,52.0537,58900.0
2010-12-08 13:05:00,65.26,65.27,65.2,65.21,69900.0,52.0537,52.0617,52.0058,52.0138,69900.0
2010-12-08 13:10:00,65.22,65.27,65.21,65.23,99400.0,52.0218,52.0617,52.0138,52.0298,99400.0
2010-12-08 13:15:00,65.22,65.27,65.18,65.18,57600.0,52.0218,52.0617,51.9899,51.9899,57600.0
2010-12-08 13:20:00,65.18,65.18,65.01,65.13,106400.0,51.9899,51.9899,51.8543,51.95,106400.0
2010-12-08 13:25:00,65.13,65.17,65.04,65.13,45200.0,51.95,51.9819,51.8782,51.95,45200.0
2010-12-08 13:30:00,65.14,65.22,65.11,65.19,48700.0,51.958,52.0218,51.9341,51.9979,48700.0
2010-12-08 13:35:00,65.2,65.29,65.19,65.28,41900.0,52.0058,52.0776,51.9979,52.0697,41900.0
2010-12-08 13:40:00,65.28,65.36,65.21,65.29,44100.0,52.0697,52.1335,52.0138,52.0776,44100.0
2010-12-08 13:45:00,65.29,65.37,65.28,65.36,61300.0,52.0776,52.1414,52.0697,52.1335,61300.0
2010-12-08 13:50:00,65.36,65.39,65.33,65.39,41400.0,52.1335,52.1574,52.1095,52.1574,41400.0
2010-12-08 13:55:00,65.39,65.39,65.34,65.34,18900.0,52.1574,52.1574,52.1175,52.1175,18900.0
2010-12-08 14:00:00,65.35,65.35,65.27,65.27,43600.0,52.1255,52.1255,52.0617,52.0617,43600.0
2010-12-08 14:05:00,65.28,65.31,65.25,65.26,34900.0,52.0697,52.0936,52.0457,52.0537,34900.0
2010-12-08 14:10:00,65.25,65.28,65.23,65.25,35200.0,52.0457,52.0697,52.0298,52.0457,35200.0
2010-12-08 14:15:00,65.26,65.31,65.25,65.26,36200.0,52.0537,52.0936,52.0457,52.0537,36200.0
2010-12-08 14:20:00,65.27,65.28,65.24,65.27,38900.0,52.0617,52.0697,52.0378,52.0617,38900.0
2010-12-08 14:25:00,65.26,65.26,65.16,65.16,38900.0,52.0537,52.0537,51.9739,51.9739,38900.0
2010-12-08 14:30:00,65.16,65.17,64.98,65.03,238700.0,51.9739,51.9819,51.8304,51.8703,238700.0
2010-12-08 14:35:00,65.04,65.15,65.01,65.07,61400.0,51.8782,51.966,51.8543,51.9022,61400.0
2010-12-08 14:40:00,65.06,65.14,65.06,65.09,118000.0,51.8942,51.958,51.8942,51.9181,118000.0
2010-12-08 14:45:00,65.1,65.12,65.02,65.09,44900.0,51.9261,51.942,51.8623,51.9181,44900.0
2010-12-08 14:50:00,65.1,65.12,65.07,65.11,33700.0,51.9261,51.942,51.9022,51.9341,33700.0
2010-12-08 14:55:00,65.11,65.11,65.02,65.06,53100.0,51.9341,51.9341,51.8623,51.8942,53100.0
2010-12-08 15:00:00,65.06,65.09,65.06,65.09,80900.0,51.8942,51.9181,51.8942,51.9181,80900.0
2010-12-08 15:05:00,65.08,65.12,65.04,65.08,57900.0,51.9101,51.942,51.8782,51.9101,57900.0
2010-12-08 15:10:00,65.08,65.11,65.04,65.05,63300.0,51.9101,51.9341,51.8782,51.8862,63300.0
2010-12-08 15:15:00,65.05,65.1,64.99,64.99,77900.0,51.8862,51.9261,51.8383,51.8383,77900.0
2010-12-08 15:20:00,65.0,65.07,64.99,65.04,70300.0,51.8463,51.9022,51.8383,51.8782,70300.0
2010-12-08 15:25:00,65.05,65.07,64.96,65.0,56400.0,51.8862,51.9022,51.8144,51.8463,56400.0
2010-12-08 15:30:00,64.99,65.11,64.92,65.1,66500.0,51.8383,51.9341,51.7825,51.9261,66500.0
2010-12-08 15:35:00,65.1,65.15,65.1,65.12,71400.0,51.9261,51.966,51.9261,51.942,71400.0
2010-12-08 15:40:00,65.11,65.14,65.08,65.11,73200.0,51.9341,51.958,51.9101,51.9341,73200.0
2010-12-08 15:45:00,65.12,65.23,65.11,65.18,142900.0,51.942,52.0298,51.9341,51.9899,142900.0
2010-12-08 15:50:00,65.19,65.2,65.15,65.17,147900.0,51.9979,52.0058,51.966,51.9819,147900.0
2010-12-08 15:55:00,65.17,65.2,65.15,65.16,262900.0,51.9819,52.0058,51.966,51.9739,262900.0
2010-12-09 09:30:00,65.61,65.61,65.31,65.37,89500.0,52.3329,52.3329,52.0936,52.1414,89500.0
2010-12-09 09:35:00,65.35,65.4,65.22,65.3,54000.0,52.1255,52.1654,52.0218,52.0856,54000.0
2010-12-09 09:40:00,65.29,65.38,65.11,65.12,48700.0,52.0776,52.1494,51.9341,51.942,48700.0
2010-12-09 09:45:00,65.12,65.12,64.78,64.79,93600.0,51.942,51.942,51.6708,51.6788,93600.0
2010-12-09 09:50:00,64.8,65.09,64.8,65.0,102200.0,51.6868,51.9181,51.6868,51.8463,102200.0
2010-12-09 09:55:00,65.0,65.03,64.88,64.92,102100.0,51.8463,51.8703,51.7506,51.7825,102100.0
2010-12-09 10:00:00,64.96,65.06,64.83,65.02,178800.0,51.8144,51.8942,51.7107,51.8623,178800.0
2010-12-09 10:05:00,65.03,65.08,64.97,65.01,55900.0,51.8703,51.9101,51.8224,51.8543,55900.0
2010-12-09 10:10:00,65.03,65.12,64.96,65.06,113600.0,51.8703,51.942,51.8144,51.8942,113600.0
2010-12-09 10:15:00,65.07,65.25,65.07,65.22,105200.0,51.9022,52.0457,51.9022,52.0218,105200.0
2010-12-09 10:20:00,65.2,65.24,65.1,65.18,65800.0,52.0058,52.0378,51.9261,51.9899,65800.0
2010-12-09 10:25:00,65.17,65.23,65.14,65.15,39700.0,51.9819,52.0298,51.958,51.966,39700.0
2010-12-09 10:30:00,65.18,65.19,65.1,65.13,36700.0,51.9899,51.9979,51.9261,51.95,36700.0
2010-12-09 10:35:00,65.12,65.16,65.07,65.13,97200.0,51.942,51.9739,51.9022,51.95,97200.0
2010-12-09 10:40:00,65.12,65.12,65.0,65.02,142700.0,51.942,51.942,51.8463,51.8623,142700.0
2010-12-09 10:45:00,65.01,65.1,64.97,64.98,42000.0,51.8543,51.9261,51.8224,51.8304,42000.0
2010-12-09 10:50:00,64.99,65.07,64.96,65.0,51700.0,51.8383,51.9022,51.8144,51.8463,51700.0
2010-12-09 10:55:00,65.0,65.02,64.92,64.96,80900.0,51.8463,51.8623,51.7825,51.8144,80900.0
2010-12-09 11:00:00,64.97,65.05,64.93,65.02,68200.0,51.8224,51.8862,51.7905,51.8623,68200.0
2010-12-09 11:05:00,65.02,65.08,64.97,65.05,92200.0,51.8623,51.9101,51.8224,51.8862,92200.0
2010-12-09 11:10:00,65.05,65.1,64.99,65.02,56500.0,51.8862,51.9261,51.8383,51.8623,56500.0
2010-12-09 11:15:00,65.01,65.06,64.97,64.99,61900.0,51.8543,51.8942,51.8224,51.8383,61900.0
2010-12-09 11:20:00,65.0,65.08,64.99,65.05,25100.0,51.8463,51.9101,51.8383,51.8862,25100.0
2010-12-09 11:25:00,65.05,65.08,64.99,65.01,49600.0,51.8862,51.9101,51.8383,51.8543,49600.0
2010-12-09 11:30:00,65.03,65.06,64.93,64.95,56800.0,51.8703,51.8942,51.7905,51.8064,56800.0
2010-12-09 11:35:00,64.95,64.98,64.9,64.92,20400.0,51.8064,51.8304,51.7666,51.7825,20400.0
2010-12-09 11:40:00,64.91,64.96,64.81,64.83,44100.0,51.7745,51.8144,51.6948,51.7107,44100.0
2010-12-09 11:45:00,64.82,64.86,64.74,64.86,68300.0,51.7027,51.7347,51.6389,51.7347,68300.0
2010-12-09 11:50:00,64.85,64.92,64.81,64.92,59500.0,51.7267,51.7825,51.6948,51.7825,59500.0
2010-12-09 11:55:00,64.93,64.99,64.85,64.99,70200.0,51.7905,51.8383,51.7267,51.8383,70200.0
2010-12-09 12:00:00,64.99,65.01,64.92,65.01,27500.0,51.8383,51.8543,51.7825,51.8543,27500.0
2010-12-09 12:05:00,65.0,65.02,64.96,64.96,17700.0,51.8463,51.8623,51.8144,51.8144,17700.0
2010-12-09 12:10:00,64.96,64.96,64.89,64.89,19000.0,51.8144,51.8144,51.7586,51.7586,19000.0
2010-12-09 12:15:00,64.9,64.93,64.86,64.92,12000.0,51.7666,51.7905,51.7347,51.7825,12000.0
2010-12-09 12:20:00,64.92,64.94,64.89,64.91,17400.0,51.7825,51.7985,51.7586,51.7745,17400.0
2010-12-09 12:25:00,64.91,64.93,64.87,64.91,14400.0,51.7745,51.7905,51.7426,51.7745,14400.0
2010-12-09 12:30:00,64.9,64.91,64.85,64.89,16400.0,51.7666,51.7745,51.7267,51.7586,16400.0
2010-12-09 12:35:00,64.89,64.91,64.84,64.9,16800.0,51.7586,51.7745,51.7187,51.7666,16800.0
2010-12-09 12:40:00,64.9,64.96,64.85,64.86,18500.0,51.7666,51.8144,51.7267,51.7347,18500.0
2010-12-09 12:45:00,64.87,64.88,64.84,64.88,32700.0,51.7426,51.7506,51.7187,51.7506,32700.0
2010-12-09 12:50:00,64.89,64.9,64.85,64.89,19300.0,51.7586,51.7666,51.7267,51.7586,19300.0
2010-12-09 12:55:00,64.9,64.93,64.84,64.85,16700.0,51.7666,51.7905,51.7187,51.7267,16700.0
2010-12-09 13:00:00,64.85,64.88,64.76,64.82,113000.0,51.7267,51.7506,51.6549,51.7027,113000.0
2010-12-09 13:05:00,64.81,64.84,64.76,64.82,27700.0,51.6948,51.7187,51.6549,51.7027,27700.0
2010-12-09 13:10:00,64.82,64.85,64.78,64.8,23700.0,51.7027,51.7267,51.6708,51.6868,23700.0
2010-12-09 13:15:00,64.8,64.84,64.75,64.75,47600.0,51.6868,51.7187,51.6469,51.6469,47600.0
2010-12-09 13:20:00,64.74,64.77,64.69,64.7,44800.0,51.6389,51.6629,51.5991,51.607,44800.0
2010-12-09 13:25:00,64.7,64.76,64.68,64.75,20100.0,51.607,51.6549,51.5911,51.6469,20100.0
2010-12-09 13:30:00,64.76,64.79,64.73,64.73,29200.0,51.6549,51.6788,51.631,51.631,29200.0
2010-12-09 13:35:00,64.73,64.75,64.67,64.69,42800.0,51.631,51.6469,51.5831,51.5991,42800.0
2010-12-09 13:40:00,64.69,64.76,64.68,64.76,24600.0,51.5991,51.6549,51.5911,51.6549,24600.0
2010-12-09 13:45:00,64.76,64.78,64.72,64.75,28800.0,51.6549,51.6708,51.623,51.6469,28800.0
2010-12-09 13:50:00,64.75,64.84,64.73,64.83,33700.0,51.6469,51.7187,51.631,51.7107,33700.0
2010-12-09 13:55:00,64.83,64.86,64.8,64.84,28500.0,51.7107,51.7347,51.6868,51.7187,28500.0
2010-12-09 14:00:00,64.84,64.9,64.84,64.9,17600.0,51.7187,51.7666,51.7187,51.7666,17600.0
2010-12-09 14:05:00,64.89,64.89,64.78,64.78,75400.0,51.7586,51.7586,51.6708,51.6708,75400.0
2010-12-09 14:10:00,64.78,64.82,64.72,64.81,44800.0,51.6708,51.7027,51.623,51.6948,44800.0
2010-12-09 14:15:00,64.8,64.82,64.74,64.79,36500.0,51.6868,51.7027,51.6389,51.6788,36500.0
2010-12-09 14:20:00,64.79,64.81,64.76,64.77,27200.0,51.6788,51.6948,51.6549,51.6629,27200.0
2010-12-09 14:25:00,64.77,64.79,64.73,64.74,22200.0,51.6629,51.6788,51.631,51.6389,22200.0
2010-12-09 14:30:00,64.73,64.74,64.69,64.73,38900.0,51.631,51.6389,51.5991,51.631,38900.0
2010-12-09 14:35:00,64.74,64.75,64.68,64.68,32100.0,51.6389,51.6469,51.5911,51.5911,32100.0
2010-12-09 14:40:00,64.69,64.72,64.67,64.71,42100.0,51.5991,51.623,51.5831,51.615,42100.0
2010-12-09 14:45:00,64.7,64.71,64.61,64.61,53200.0,51.607,51.615,51.5352,51.5352,53200.0
2010-12-09 14:50:00,64.61,64.63,64.6,64.62,61400.0,51.5352,51.5512,51.5273,51.5432,61400.0
2010-12-09 14:55:00,64.62,64.64,64.58,64.58,92200.0,51.5432,51.5592,51.5113,51.5113,92200.0
2010-12-09 15:00:00,64.58,64.6,64.55,64.56,100000.0,51.5113,51.5273,51.4874,51.4954,100000.0
2010-12-09 15:05:00,64.56,64.56,64.52,64.53,66600.0,51.4954,51.4954,51.4635,51.4714,66600.0
2010-12-09 15:10:00,64.52,64.53,64.48,64.5,92800.0,51.4635,51.4714,51.4316,51.4475,92800.0
2010-12-09 15:15:00,64.5,64.52,64.48,64.5,96400.0,51.4475,51.4635,51.4316,51.4475,96400.0
2010-12-09 15:20:00,64.49,64.5,64.45,64.45,80300.0,51.4395,51.4475,51.4076,51.4076,80300.0
2010-12-09 15:25:00,64.45,64.47,64.4,64.41,80400.0,51.4076,51.4236,51.3677,51.3757,80400.0
2010-12-09 15:30:00,64.41,64.48,64.4,64.48,62700.0,51.3757,51.4316,51.3677,51.4316,62700.0
2010-12-09 15:35:00,64.47,64.56,64.47,64.55,96500.0,51.4236,51.4954,51.4236,51.4874,96500.0
2010-12-09 15:40:00,64.56,64.62,64.54,64.56,130100.0,51.4954,51.5432,51.4794,51.4954,130100.0
2010-12-09 15:45:00,64.57,64.62,64.55,64.59,152300.0,51.5033,51.5432,51.4874,51.5193,152300.0
2010-12-09 15:50:00,64.58,64.59,64.52,64.55,126600.0,51.5113,51.5193,51.4635,51.4874,126600.0
2010-12-09 15:55:00,64.54,64.62,64.53,64.61,283400.0,51.4794,51.5432,51.4714,51.5352,283400.0
2010-12-10 09:30:00,64.63,64.77,64.43,64.54,138200.0,51.5512,51.6629,51.3917,51.4794,138200.0
2010-12-10 09:35:00,64.5,64.62,64.45,64.56,73300.0,51.4475,51.5432,51.4076,51.4954,73300.0
2010-12-10 09:40:00,64.54,64.62,64.48,64.58,69800.0,51.4794,51.5432,51.4316,51.5113,69800.0
2010-12-10 09:45:00,64.56,64.6,64.48,64.52,55800.0,51.4954,51.5273,51.4316,51.4635,55800.0
2010-12-10 09:50:00,64.52,64.55,64.42,64.47,58500.0,51.4635,51.4874,51.3837,51.4236,58500.0
2010-12-10 09:55:00,64.49,64.53,64.32,64.36,85600.0,51.4395,51.4714,51.3039,51.3358,85600.0
2010-12-10 10:00:00,64.38,64.38,64.21,64.21,75900.0,51.3518,51.3518,51.2162,51.2162,75900.0
2010-12-10 10:05:00,64.21,64.27,64.21,64.23,46400.0,51.2162,51.264,51.2162,51.2321,46400.0
2010-12-10 10:10:00,64.24,64.25,64.0,64.05,127300.0,51.2401,51.2481,51.0487,51.0886,127300.0
2010-12-10 10:15:00,64.05,64.29,63.96,64.21,114100.0,51.0886,51.28,51.0168,51.2162,114100.0
2010-12-10 10:20:00,64.21,64.25,64.17,64.23,30400.0,51.2162,51.2481,51.1843,51.2321,30400.0
2010-12-10 10:25:00,64.23,64.26,64.18,64.21,43900.0,51.2321,51.2561,51.1923,51.2162,43900.0
2010-12-10 10:30:00,64.21,64.24,64.1,64.18,50100.0,51.2162,51.2401,51.1285,51.1923,50100.0
2010-12-10 10:35:00,64.19,64.21,64.1,64.11,50300.0,51.2002,51.2162,51.1285,51.1364,50300.0
2010-12-10 10:40:00,64.12,64.22,64.11,64.14,69900.0,51.1444,51.2242,51.1364,51.1604,69900.0
2010-12-10 10:45:00,64.14,64.2,64.13,64.14,41300.0,51.1604,51.2082,51.1524,51.1604,41300.0
2010-12-10 10:50:00,64.14,64.22,64.12,64.12,51100.0,51.1604,51.2242,51.1444,51.1444,51100.0
2010-12-10 10:55:00,64.12,64.19,64.1,64.12,39100.0,51.1444,51.2002,51.1285,51.1444,39100.0
2010-12-10 11:00:00,64.11,64.19,64.1,64.19,29600.0,51.1364,51.2002,51.1285,51.2002,29600.0
2010-12-10 11:05:00,64.19,64.21,64.14,64.21,86900.0,51.2002,51.2162,51.1604,51.2162,86900.0
2010-12-10 11:10:00,64.21,64.21,64.18,64.2,40300.0,51.2162,51.2162,51.1923,51.2082,40300.0
2010-12-10 11:15:00,64.2,64.21,64.18,64.19,35500.0,51.2082,51.2162,51.1923,51.2002,35500.0
2010-12-10 11:20:00,64.2,64.2,64.15,64.18,33300.0,51.2082,51.2082,51.1683,51.1923,33300.0
2010-12-10 11:25:00,64.18,64.19,64.09,64.09,47700.0,51.1923,51.2002,51.1205,51.1205,47700.0
2010-12-10 11:30:00,64.1,64.18,64.09,64.16,52900.0,51.1285,51.1923,51.1205,51.1763,52900.0
2010-12-10 11:35:00,64.16,64.17,64.13,64.15,80400.0,51.1763,51.1843,51.1524,51.1683,80400.0
2010-12-10 11:40:00,64.15,64.15,64.07,64.12,27400.0,51.1683,51.1683,51.1045,51.1444,27400.0
2010-12-10 11:45:00,64.12,64.15,64.11,64.15,47600.0,51.1444,51.1683,51.1364,51.1683,47600.0
2010-12-10 11:50:00,64.15,64.15,64.09,64.11,47200.0,51.1683,51.1683,51.1205,51.1364,47200.0
2010-12-10 11:55:00,64.12,64.21,64.11,64.15,111800.0,51.1444,51.2162,51.1364,51.1683,111800.0
2010-12-10 12:00:00,64.16,64.19,64.12,64.12,252600.0,51.1763,51.2002,51.1444,51.1444,252600.0
2010-12-10 12:05:00,64.13,64.2,64.13,64.2,28800.0,51.1524,51.2082,51.1524,51.2082,28800.0
2010-12-10 12:10:00,64.2,64.23,64.18,64.2,44900.0,51.2082,51.2321,51.1923,51.2082,44900.0
2010-12-10 12:15:00,64.21,64.23,64.19,64.21,24900.0,51.2162,51.2321,51.2002,51.2162,24900.0
2010-12-10 12:20:00,64.21,64.21,64.13,64.16,26700.0,51.2162,51.2162,51.1524,51.1763,26700.0
2010-12-10 12:25:00,64.16,64.24,64.15,64.19,25000.0,51.1763,51.2401,51.1683,51.2002,25000.0
2010-12-10 12:30:00,64.2,64.23,64.18,64.23,25300.0,51.2082,51.2321,51.1923,51.2321,25300.0
2010-12-10 12:35:00,64.23,64.25,64.21,64.23,34400.0,51.2321,51.2481,51.2162,51.2321,34400.0
2010-12-10 12:40:00,64.22,64.23,64.16,64.2,44500.0,51.2242,51.2321,51.1763,51.2082,44500.0
2010-12-10 12:45:00,64.21,64.24,64.16,64.22,78400.0,51.2162,51.2401,51.1763,51.2242,78400.0
2010-12-10 12:50:00,64.21,64.22,64.18,64.19,27100.0,51.2162,51.2242,51.1923,51.2002,27100.0
2010-12-10 12:55:00,64.2,64.24,64.16,64.19,23100.0,51.2082,51.2401,51.1763,51.2002,23100.0
2010-12-10 13:00:00,64.2,64.25,64.19,64.24,26400.0,51.2082,51.2481,51.2002,51.2401,26400.0
2010-12-10 13:05:00,64.23,64.33,64.21,64.33,74400.0,51.2321,51.3119,51.2162,51.3119,74400.0
2010-12-10 13:10:00,64.32,64.35,64.29,64.35,39800.0,51.3039,51.3279,51.28,51.3279,39800.0
2010-12-10 13:15:00,64.35,64.49,64.32,64.32,171000.0,51.3279,51.4395,51.3039,51.3039,171000.0
2010-12-10 13:20:00,64.32,64.44,64.29,64.29,74300.0,51.3039,51.3996,51.28,51.28,74300.0
2010-12-10 13:25:00,64.28,64.3,64.26,64.27,20400.0,51.272,51.288,51.2561,51.264,20400.0
2010-12-10 13:30:00,64.27,64.28,64.23,64.25,27200.0,51.264,51.272,51.2321,51.2481,27200.0
2010-12-10 13:35:00,64.25,64.26,64.24,64.25,24000.0,51.2481,51.2561,51.2401,51.2481,24000.0
2010-12-10 13:40:00,64.25,64.27,64.23,64.27,30000.0,51.2481,51.264,51.2321,51.264,30000.0
2010-12-10 13:45:00,64.28,64.3,64.24,64.26,42500.0,51.272,51.288,51.2401,51.2561,42500.0
2010-12-10 13:50:00,64.27,64.27,64.21,64.24,33700.0,51.264,51.264,51.2162,51.2401,33700.0
2010-12-10 13:55:00,64.24,64.24,64.16,64.2,44200.0,51.2401,51.2401,51.1763,51.2082,44200.0
2010-12-10 14:00:00,64.21,64.24,64.16,64.22,43400.0,51.2162,51.2401,51.1763,51.2242,43400.0
2010-12-10 14:05:00,64.22,64.23,64.18,64.2,38000.0,51.2242,51.2321,51.1923,51.2082,38000.0
2010-12-10 14:10:00,64.21,64.23,64.17,64.17,37500.0,51.2162,51.2321,51.1843,51.1843,37500.0
2010-12-10 14:15:00,64.16,64.22,64.14,64.19,54900.0,51.1763,51.2242,51.1604,51.2002,54900.0
2010-12-10 14:20:00,64.19,64.21,64.14,64.15,32800.0,51.2002,51.2162,51.1604,51.1683,32800.0
2010-12-10 14:25:00,64.15,64.17,64.03,64.03,79000.0,51.1683,51.1843,51.0726,51.0726,79000.0
2010-12-10 14:30:00,64.03,64.09,64.0,64.01,59600.0,51.0726,51.1205,51.0487,51.0567,59600.0
2010-12-10 14:35:00,64.01,64.07,64.0,64.03,44400.0,51.0567,51.1045,51.0487,51.0726,44400.0
2010-12-10 14:40:00,64.03,64.06,64.01,64.04,61800.0,51.0726,51.0965,51.0567,51.0806,61800.0
2010-12-10 14:45:00,64.03,64.1,64.01,64.1,55900.0,51.0726,51.1285,51.0567,51.1285,55900.0
2010-12-10 14:50:00,64.09,64.11,64.01,64.02,57500.0,51.1205,51.1364,51.0567,51.0646,57500.0
2010-12-10 14:55:00,64.01,64.05,64.0,64.02,47100.0,51.0567,51.0886,51.0487,51.0646,47100.0
2010-12-10 15:00:00,64.02,64.05,64.0,64.05,79400.0,51.0646,51.0886,51.0487,51.0886,79400.0
2010-12-10 15:05:00,64.04,64.14,64.03,64.13,88300.0,51.0806,51.1604,51.0726,51.1524,88300.0
2010-12-10 15:10:00,64.13,64.21,64.13,64.14,83500.0,51.1524,51.2162,51.1524,51.1604,83500.0
2010-12-10 15:15:00,64.13,64.14,64.05,64.12,96800.0,51.1524,51.1604,51.0886,51.1444,96800.0
2010-12-10 15:20:00,64.12,64.15,64.08,64.1,72700.0,51.1444,51.1683,51.1125,51.1285,72700.0
2010-12-10 15:25:00,64.1,64.17,64.1,64.17,71100.0,51.1285,51.1843,51.1285,51.1843,71100.0
2010-12-10 15:30:00,64.17,64.24,64.16,64.19,98400.0,51.1843,51.2401,51.1763,51.2002,98400.0
2010-12-10 15:35:00,64.18,64.19,64.11,64.15,86100.0,51.1923,51.2002,51.1364,51.1683,86100.0
2010-12-10 15:40:00,64.15,64.15,64.07,64.1,85900.0,51.1683,51.1683,51.1045,51.1285,85900.0
2010-12-10 15:45:00,64.1,64.16,64.08,64.1,150400.0,51.1285,51.1763,51.1125,51.1285,150400.0
2010-12-10 15:50:00,64.1,64.18,64.09,64.18,152600.0,51.1285,51.1923,51.1205,51.1923,152600.0
2010-12-10 15:55:00,64.18,64.22,64.13,64.13,262100.0,51.1923,51.2242,51.1524,51.1524,262100.0
2010-12-13 09:30:00,64.23,64.38,64.19,64.37,137600.0,51.2321,51.3518,51.2002,51.3438,137600.0
2010-12-13 09:35:00,64.35,64.37,64.16,64.26,88300.0,51.3279,51.3438,51.1763,51.2561,88300.0
2010-12-13 09:40:00,64.25,64.26,64.11,64.12,55000.0,51.2481,51.2561,51.1364,51.1444,55000.0
2010-12-13 09:45:00,64.11,64.11,63.94,63.99,79200.0,51.1364,51.1364,51.0008,51.0407,79200.0
2010-12-13 09:50:00,63.99,64.02,63.94,63.99,76200.0,51.0407,51.0646,51.0008,51.0407,76200.0
2010-12-13 09:55:00,64.0,64.0,63.83,63.91,66300.0,51.0487,51.0487,50.9131,50.9769,66300.0
2010-12-13 10:00:00,63.92,64.01,63.8,63.8,85300.0,50.9849,51.0567,50.8892,50.8892,85300.0
2010-12-13 10:05:00,63.8,63.87,63.77,63.78,62000.0,50.8892,50.945,50.8652,50.8732,62000.0
2010-12-13 10:10:00,63.78,63.79,63.7,63.75,87500.0,50.8732,50.8812,50.8094,50.8493,87500.0
2010-12-13 10:15:00,63.73,63.88,63.7,63.83,55500.0,50.8333,50.953,50.8094,50.9131,55500.0
2010-12-13 10:20:00,63.82,63.87,63.75,63.77,50900.0,50.9051,50.945,50.8493,50.8652,50900.0
2010-12-13 10:25:00,63.76,63.81,63.71,63.78,54200.0,50.8573,50.8971,50.8174,50.8732,54200.0
2010-12-13 10:30:00,63.76,63.82,63.75,63.75,37700.0,50.8573,50.9051,50.8493,50.8493,37700.0
2010-12-13 10:35:00,63.75,63.89,63.74,63.85,117000.0,50.8493,50.9609,50.8413,50.929,117000.0
2010-12-13 10:40:00,63.87,63.88,63.75,63.76,49900.0,50.945,50.953,50.8493,50.8573,49900.0
2010-12-13 10:45:00,63.78,64.02,63.77,63.99,92200.0,50.8732,51.0646,50.8652,51.0407,92200.0
2010-12-13 10:50:00,63.99,64.02,63.89,63.95,62100.0,51.0407,51.0646,50.9609,51.0088,62100.0
2010-12-13 10:55:00,63.95,63.98,63.9,63.95,43400.0,51.0088,51.0327,50.9689,51.0088,43400.0
2010-12-13 11:00:00,63.94,63.95,63.84,63.87,31500.0,51.0008,51.0088,50.9211,50.945,31500.0
2010-12-13 11:05:00,63.87,63.89,63.8,63.85,33500.0,50.945,50.9609,50.8892,50.929,33500.0
2010-12-13 11:10:00,63.86,63.87,63.78,63.79,47800.0,50.937,50.945,50.8732,50.8812,47800.0
2010-12-13 11:15:00,63.8,63.84,63.79,63.8,38900.0,50.8892,50.9211,50.8812,50.8892,38900.0
2010-12-13 11:20:00,63.79,63.83,63.76,63.77,54900.0,50.8812,50.9131,50.8573,50.8652,54900.0
2010-12-13 11:25:00,63.77,63.77,63.7,63.71,59500.0,50.8652,50.8652,50.8094,50.8174,59500.0
2010-12-13 11:30:00,63.7,63.75,63.65,63.67,82100.0,50.8094,50.8493,50.7695,50.7855,82100.0
2010-12-13 11:35:00,63.67,63.79,63.63,63.79,51100.0,50.7855,50.8812,50.7536,50.8812,51100.0
2010-12-13 11:40:00,63.8,63.83,63.73,63.8,35800.0,50.8892,50.9131,50.8333,50.8892,35800.0
2010-12-13 11:45:00,63.8,63.82,63.78,63.79,45400.0,50.8892,50.9051,50.8732,50.8812,45400.0
2010-12-13 11:50:00,63.78,63.81,63.75,63.76,38200.0,50.8732,50.8971,50.8493,50.8573,38200.0
2010-12-13 11:55:00,63.76,63.82,63.74,63.78,36700.0,50.8573,50.9051,50.8413,50.8732,36700.0
2010-12-13 12:00:00,63.77,63.79,63.74,63.75,44000.0,50.8652,50.8812,50.8413,50.8493,44000.0
2010-12-13 12:05:00,63.76,63.76,63.7,63.72,31800.0,50.8573,50.8573,50.8094,50.8253,31800.0
2010-12-13 12:10:00,63.72,63.86,63.72,63.81,44700.0,50.8253,50.937,50.8253,50.8971,44700.0
2010-12-13 12:15:00,63.81,63.9,63.81,63.85,21000.0,50.8971,50.9689,50.8971,50.929,21000.0
2010-12-13 12:20:00,63.85,63.88,63.81,63.82,41800.0,50.929,50.953,50.8971,50.9051,41800.0
2010-12-13 12:25:00,63.83,63.85,63.79,63.81,25700.0,50.9131,50.929,50.8812,50.8971,25700.0
2010-12-13 12:30:00,63.82,63.85,63.8,63.81,19800.0,50.9051,50.929,50.8892,50.8971,19800.0
2010-12-13 12:35:00,63.8,63.85,63.79,63.8,53400.0,50.8892,50.929,50.8812,50.8892,53400.0
2010-12-13 12:40:00,63.8,63.81,63.78,63.79,32600.0,50.8892,50.8971,50.8732,50.8812,32600.0
2010-12-13 12:45:00,63.79,63.82,63.76,63.78,29100.0,50.8812,50.9051,50.8573,50.8732,29100.0
2010-12-13 12:50:00,63.8,63.8,63.73,63.73,38400.0,50.8892,50.8892,50.8333,50.8333,38400.0
2010-12-13 12:55:00,63.72,63.76,63.71,63.73,30200.0,50.8253,50.8573,50.8174,50.8333,30200.0
2010-12-13 13:00:00,63.74,63.79,63.73,63.76,17900.0,50.8413,50.8812,50.8333,50.8573,17900.0
2010-12-13 13:05:00,63.77,63.79,63.75,63.75,20500.0,50.8652,50.8812,50.8493,50.8493,20500.0
2010-12-13 13:10:00,63.75,63.78,63.74,63.78,20600.0,50.8493,50.8732,50.8413,50.8732,20600.0
2010-12-13 13:15:00,63.77,63.8,63.76,63.8,29000.0,50.8652,50.8892,50.8573,50.8892,29000.0
2010-12-13 13:20:00,63.81,63.83,63.75,63.76,40100.0,50.8971,50.9131,50.8493,50.8573,40100.0
2010-12-13 13:25:00,63.75,64.02,63.74,63.97,164300.0,50.8493,51.0646,50.8413,51.0248,164300.0
2010-12-13 13:30:00,63.97,64.1,63.87,63.9,239400.0,51.0248,51.1285,50.945,50.9689,239400.0
2010-12-13 13:35:00,63.91,63.97,63.88,63.96,69100.0,50.9769,51.0248,50.953,51.0168,69100.0
2010-12-13 13:40:00,63.95,63.99,63.85,63.87,55800.0,51.0088,51.0407,50.929,50.945,55800.0
2010-12-13 13:45:00,63.87,63.87,63.8,63.85,57600.0,50.945,50.945,50.8892,50.929,57600.0
2010-12-13 13:50:00,63.85,63.9,63.76,63.89,43500.0,50.929,50.9689,50.8573,50.9609,43500.0
2010-12-13 13:55:00,63.88,63.96,63.88,63.9,72100.0,50.953,51.0168,50.953,50.9689,72100.0
2010-12-13 14:00:00,63.9,63.92,63.87,63.87,53200.0,50.9689,50.9849,50.945,50.945,53200.0
2010-12-13 14:05:00,63.88,63.97,63.87,63.95,52300.0,50.953,51.0248,50.945,51.0088,52300.0
2010-12-13 14:10:00,63.95,63.97,63.89,63.89,25600.0,51.0088,51.0248,50.9609,50.9609,25600.0
2010-12-13 14:15:00,63.89,63.92,63.85,63.9,40000.0,50.9609,50.9849,50.929,50.9689,40000.0
2010-12-13 14:20:00,63.9,63.94,63.85,63.88,33100.0,50.9689,51.0008,50.929,50.953,33100.0
2010-12-13 14:25:00,63.89,63.92,63.86,63.86,33100.0,50.9609,50.9849,50.937,50.937,33100.0
2010-12-13 14:30:00,63.86,63.94,63.86,63.9,33500.0,50.937,51.0008,50.937,50.9689,33500.0
2010-12-13 14:35:00,63.9,63.91,63.87,63.89,22400.0,50.9689,50.9769,50.945,50.9609,22400.0
2010-12-13 14:40:00,63.89,63.95,63.88,63.95,25400.0,50.9609,51.0088,50.953,51.0088,25400.0
2010-12-13 14:45:00,63.95,63.95,63.88,63.88,41800.0,51.0088,51.0088,50.953,50.953,41800.0
2010-12-13 14:50:00,63.88,63.88,63.82,63.88,30900.0,50.953,50.953,50.9051,50.953,30900.0
2010-12-13 14:55:00,63.88,63.89,63.81,63.82,38800.0,50.953,50.9609,50.8971,50.9051,38800.0
2010-12-13 15:00:00,63.82,63.84,63.78,63.8,37600.0,50.9051,50.9211,50.8732,50.8892,37600.0
2010-12-13 15:05:00,63.8,63.82,63.71,63.72,46700.0,50.8892,50.9051,50.8174,50.8253,46700.0
2010-12-13 15:10:00,63.72,63.78,63.7,63.75,47300.0,50.8253,50.8732,50.8094,50.8493,47300.0
2010-12-13 15:15:00,63.75,63.83,63.72,63.81,69200.0,50.8493,50.9131,50.8253,50.8971,69200.0
2010-12-13 15:20:00,63.81,63.83,63.79,63.8,41700.0,50.8971,50.9131,50.8812,50.8892,41700.0
2010-12-13 15:25:00,63.8,63.9,63.79,63.84,64600.0,50.8892,50.9689,50.8812,50.9211,64600.0
2010-12-13 15:30:00,63.84,63.87,63.78,63.79,56900.0,50.9211,50.945,50.8732,50.8812,56900.0
2010-12-13 15:35:00,63.8,63.91,63.78,63.9,57400.0,50.8892,50.9769,50.8732,50.9689,57400.0
2010-12-13 15:40:00,63.9,63.91,63.83,63.86,65000.0,50.9689,50.9769,50.9131,50.937,65000.0
2010-12-13 15:45:00,63.86,63.88,63.74,63.81,147700.0,50.937,50.953,50.8413,50.8971,147700.0
2010-12-13 15:50:00,63.81,63.88,63.8,63.85,135000.0,50.8971,50.953,50.8892,50.929,135000.0
2010-12-13 15:55:00,63.85,63.85,63.71,63.76,186800.0,50.929,50.929,50.8174,50.8573,186800.0
2010-12-14 09:30:00,63.86,64.05,63.68,64.05,118800.0,50.937,51.0886,50.7934,51.0886,118800.0
2010-12-14 09:35:00,64.06,64.15,64.0,64.12,85100.0,51.0965,51.1683,51.0487,51.1444,85100.0
2010-12-14 09:40:00,64.11,64.37,64.05,64.28,95700.0,51.1364,51.3438,51.0886,51.272,95700.0
2010-12-14 09:45:00,64.27,64.29,64.06,64.11,317200.0,51.264,51.28,51.0965,51.1364,317200.0
2010-12-14 09:50:00,64.1,64.24,64.05,64.16,199200.0,51.1285,51.2401,51.0886,51.1763,199200.0
2010-12-14 09:55:00,64.17,64.31,64.17,64.25,59100.0,51.1843,51.296,51.1843,51.2481,59100.0
2010-12-14 10:00:00,64.27,64.35,64.25,64.28,59800.0,51.264,51.3279,51.2481,51.272,59800.0
2010-12-14 10:05:00,64.29,64.4,64.29,64.35,115400.0,51.28,51.3677,51.28,51.3279,115400.0
2010-12-14 10:10:00,64.35,64.39,64.25,64.38,66800.0,51.3279,51.3598,51.2481,51.3518,66800.0
2010-12-14 10:15:00,64.37,64.43,64.35,64.41,100500.0,51.3438,51.3917,51.3279,51.3757,100500.0
2010-12-14 10:20:00,64.41,64.57,64.41,64.5,100200.0,51.3757,51.5033,51.3757,51.4475,100200.0
2010-12-14 10:25:00,64.5,64.65,64.49,64.63,86100.0,51.4475,51.5671,51.4395,51.5512,86100.0
2010-12-14 10:30:00,64.63,64.8,64.63,64.7,155600.0,51.5512,51.6868,51.5512,51.607,155600.0
2010-12-14 10:35:00,64.7,64.8,64.69,64.78,77900.0,51.607,51.6868,51.5991,51.6708,77900.0
2010-12-14 10:40:00,64.77,64.78,64.69,64.72,57500.0,51.6629,51.6708,51.5991,51.623,57500.0
2010-12-14 10:45:00,64.72,64.77,64.68,64.68,38100.0,51.623,51.6629,51.5911,51.5911,38100.0
2010-12-14 10:50:00,64.7,64.79,64.68,64.75,44900.0,51.607,51.6788,51.5911,51.6469,44900.0
2010-12-14 10:55:00,64.74,64.78,64.68,64.69,41100.0,51.6389,51.6708,51.5911,51.5991,41100.0
2010-12-14 11:00:00,64.7,64.78,64.67,64.77,64100.0,51.607,51.6708,51.5831,51.6629,64100.0
2010-12-14 11:05:00,64.76,64.8,64.71,64.73,59800.0,51.6549,51.6868,51.615,51.631,59800.0
2010-12-14 11:10:00,64.72,64.73,64.67,64.7,52800.0,51.623,51.631,51.5831,51.607,52800.0
2010-12-14 11:15:00,64.7,64.72,64.68,64.68,50800.0,51.607,51.623,51.5911,51.5911,50800.0
2010-12-14 11:20:00,64.7,64.78,64.68,64.78,52300.0,51.607,51.6708,51.5911,51.6708,52300.0
2010-12-14 11:25:00,64.78,64.88,64.77,64.84,56300.0,51.6708,51.7506,51.6629,51.7187,56300.0
2010-12-14 11:30:00,64.83,64.89,64.78,64.89,36500.0,51.7107,51.7586,51.6708,51.7586,36500.0
2010-12-14 11:35:00,64.89,64.91,64.88,64.9,37800.0,51.7586,51.7745,51.7506,51.7666,37800.0
2010-12-14 11:40:00,64.89,64.93,64.87,64.88,49500.0,51.7586,51.7905,51.7426,51.7506,49500.0
2010-12-14 11:45:00,64.88,64.9,64.82,64.88,42800.0,51.7506,51.7666,51.7027,51.7506,42800.0
2010-12-14 11:50:00,64.88,64.89,64.83,64.86,30700.0,51.7506,51.7586,51.7107,51.7347,30700.0
2010-12-14 11:55:00,64.86,64.88,64.78,64.79,33800.0,51.7347,51.7506,51.6708,51.6788,33800.0
2010-12-14 12:00:00,64.79,64.83,64.78,64.81,27400.0,51.6788,51.7107,51.6708,51.6948,27400.0
2010-12-14 12:05:00,64.81,64.83,64.72,64.72,52500.0,51.6948,51.7107,51.623,51.623,52500.0
2010-12-14 12:10:00,64.72,64.83,64.71,64.81,97500.0,51.623,51.7107,51.615,51.6948,97500.0
2010-12-14 12:15:00,64.82,64.91,64.81,64.89,40800.0,51.7027,51.7745,51.6948,51.7586,40800.0
2010-12-14 12:20:00,64.89,64.92,64.89,64.92,19800.0,51.7586,51.7825,51.7586,51.7825,19800.0
2010-12-14 12:25:00,64.92,65.01,64.92,65.0,65900.0,51.7825,51.8543,51.7825,51.8463,65900.0
2010-12-14 12:30:00,65.0,65.06,65.0,65.02,43300.0,51.8463,51.8942,51.8463,51.8623,43300.0
2010-12-14 12:35:00,65.02,65.03,64.91,64.91,35800.0,51.8623,51.8703,51.7745,51.7745,35800.0
2010-12-14 12:40:00,64.92,65.02,64.92,64.98,57800.0,51.7825,51.8623,51.7825,51.8304,57800.0
2010-12-14 12:45:00,64.98,65.0,64.94,64.95,48900.0,51.8304,51.8463,51.7985,51.8064,48900.0
2010-12-14 12:50:00,64.95,64.99,64.93,64.95,34200.0,51.8064,51.8383,51.7905,51.8064,34200.0
2010-12-14 12:55:00,64.96,65.0,64.94,64.94,32500.0,51.8144,51.8463,51.7985,51.7985,32500.0
2010-12-14 13:00:00,64.95,64.97,64.93,64.96,51000.0,51.8064,51.8224,51.7905,51.8144,51000.0
2010-12-14 13:05:00,64.95,65.07,64.95,65.06,71700.0,51.8064,51.9022,51.8064,51.8942,71700.0
2010-12-14 13:10:00,65.06,65.06,65.02,65.05,58900.0,51.8942,51.8942,51.8623,51.8862,58900.0
2010-12-14 13:15:00,65.06,65.11,65.05,65.06,44400.0,51.8942,51.9341,51.8862,51.8942,44400.0
2010-12-14 13:20:00,65.05,65.06,64.99,65.02,35300.0,51.8862,51.8942,51.8383,51.8623,35300.0
2010-12-14 13:25:00,65.02,65.05,64.97,65.04,27100.0,51.8623,51.8862,51.8224,51.8782,27100.0
2010-12-14 13:30:00,65.05,65.06,64.99,65.05,34300.0,51.8862,51.8942,51.8383,51.8862,34300.0
2010-12-14 13:35:00,65.05,65.05,64.99,65.03,21800.0,51.8862,51.8862,51.8383,51.8703,21800.0
2010-12-14 13:40:00,65.02,65.03,64.95,65.03,38900.0,51.8623,51.8703,51.8064,51.8703,38900.0
2010-12-14 13:45:00,65.02,65.04,64.97,65.01,39400.0,51.8623,51.8782,51.8224,51.8543,39400.0
2010-12-14 13:50:00,65.0,65.02,64.95,64.98,41400.0,51.8463,51.8623,51.8064,51.8304,41400.0
2010-12-14 13:55:00,64.99,65.01,64.93,64.98,29800.0,51.8383,51.8543,51.7905,51.8304,29800.0
2010-12-14 14:00:00,64.97,64.98,64.94,64.95,36200.0,51.8224,51.8304,51.7985,51.8064,36200.0
2010-12-14 14:05:00,64.94,64.96,64.9,64.9,26000.0,51.7985,51.8144,51.7666,51.7666,26000.0
2010-12-14 14:10:00,64.91,64.95,64.89,64.9,32700.0,51.7745,51.8064,51.7586,51.7666,32700.0
2010-12-14 14:15:00,64.89,65.05,64.86,65.02,46400.0,51.7586,51.8862,51.7347,51.8623,46400.0
2010-12-14 14:20:00,65.01,65.07,64.88,64.89,141300.0,51.8543,51.9022,51.7506,51.7586,141300.0
2010-12-14 14:25:00,64.88,64.92,64.8,64.88,67400.0,51.7506,51.7825,51.6868,51.7506,67400.0
2010-12-14 14:30:00,64.88,64.96,64.86,64.88,84300.0,51.7506,51.8144,51.7347,51.7506,84300.0
2010-12-14 14:35:00,64.88,64.96,64.88,64.88,44600.0,51.7506,51.8144,51.7506,51.7506,44600.0
2010-12-14 14:40:00,64.87,64.9,64.82,64.87,113200.0,51.7426,51.7666,51.7027,51.7426,113200.0
2010-12-14 14:45:00,64.86,64.95,64.85,64.86,102100.0,51.7347,51.8064,51.7267,51.7347,102100.0
2010-12-14 14:50:00,64.86,64.86,64.79,64.84,80600.0,51.7347,51.7347,51.6788,51.7187,80600.0
2010-12-14 14:55:00,64.84,64.84,64.77,64.83,89200.0,51.7187,51.7187,51.6629,51.7107,89200.0
2010-12-14 15:00:00,64.82,64.82,64.75,64.79,61500.0,51.7027,51.7027,51.6469,51.6788,61500.0
2010-12-14 15:05:00,64.78,64.84,64.72,64.8,59900.0,51.6708,51.7187,51.623,51.6868,59900.0
2010-12-14 15:10:00,64.8,64.87,64.72,64.73,47400.0,51.6868,51.7426,51.623,51.631,47400.0
2010-12-14 15:15:00,64.73,64.73,64.63,64.67,163600.0,51.631,51.631,51.5512,51.5831,163600.0
2010-12-14 15:20:00,64.67,64.68,64.51,64.52,200000.0,51.5831,51.5911,51.4555,51.4635,200000.0
2010-12-14 15:25:00,64.52,64.52,64.41,64.41,102600.0,51.4635,51.4635,51.3757,51.3757,102600.0
2010-12-14 15:30:00,64.42,64.46,64.4,64.4,73000.0,51.3837,51.4156,51.3677,51.3677,73000.0
2010-12-14 15:35:00,64.4,64.5,64.32,64.5,194000.0,51.3677,51.4475,51.3039,51.4475,194000.0
2010-12-14 15:40:00,64.5,64.51,64.45,64.49,117800.0,51.4475,51.4555,51.4076,51.4395,117800.0
2010-12-14 15:45:00,64.48,64.52,64.44,64.44,125600.0,51.4316,51.4635,51.3996,51.3996,125600.0
2010-12-14 15:50:00,64.44,64.52,64.43,64.48,164200.0,51.3996,51.4635,51.3917,51.4316,164200.0
2010-12-14 15:55:00,64.47,64.52,64.45,64.5,228000.0,51.4236,51.4635,51.4076,51.4475,228000.0
2010-12-15 09:30:00,64.29,64.54,64.2,64.48,99800.0,51.28,51.4794,51.2082,51.4316,99800.0
2010-12-15 09:35:00,64.48,64.6,64.31,64.32,43200.0,51.4316,51.5273,51.296,51.3039,43200.0
2010-12-15 09:40:00,64.32,64.38,64.25,64.36,33300.0,51.3039,51.3518,51.2481,51.3358,33300.0
2010-12-15 09:45:00,64.35,64.56,64.33,64.37,38400.0,51.3279,51.4954,51.3119,51.3438,38400.0
2010-12-15 09:50:00,64.37,64.56,64.3,64.32,40000.0,51.3438,51.4954,51.288,51.3039,40000.0
2010-12-15 09:55:00,64.33,64.49,64.33,64.47,31400.0,51.3119,51.4395,51.3119,51.4236,31400.0
2010-12-15 10:00:00,64.47,64.61,64.37,64.4,111500.0,51.4236,51.5352,51.3438,51.3677,111500.0
2010-12-15 10:05:00,64.4,64.52,64.39,64.41,26200.0,51.3677,51.4635,51.3598,51.3757,26200.0
2010-12-15 10:10:00,64.39,64.46,64.37,64.37,45300.0,51.3598,51.4156,51.3438,51.3438,45300.0
2010-12-15 10:15:00,64.38,64.4,64.35,64.35,27300.0,51.3518,51.3677,51.3279,51.3279,27300.0
2010-12-15 10:20:00,64.36,64.42,64.31,64.4,28900.0,51.3358,51.3837,51.296,51.3677,28900.0
2010-12-15 10:25:00,64.39,64.4,64.33,64.39,28100.0,51.3598,51.3677,51.3119,51.3598,28100.0
2010-12-15 10:30:00,64.38,64.42,64.32,64.32,30400.0,51.3518,51.3837,51.3039,51.3039,30400.0
2010-12-15 10:35:00,64.33,64.42,64.33,64.36,49700.0,51.3119,51.3837,51.3119,51.3358,49700.0
2010-12-15 10:40:00,64.36,64.36,64.18,64.2,60100.0,51.3358,51.3358,51.1923,51.2082,60100.0
2010-12-15 10:45:00,64.2,64.34,64.17,64.29,77700.0,51.2082,51.3199,51.1843,51.28,77700.0
2010-12-15 10:50:00,64.28,64.41,64.28,64.37,36100.0,51.272,51.3757,51.272,51.3438,36100.0
2010-12-15 10:55:00,64.37,64.5,64.37,64.5,35200.0,51.3438,51.4475,51.3438,51.4475,35200.0
2010-12-15 11:00:00,64.5,64.59,64.46,64.54,36100.0,51.4475,51.5193,51.4156,51.4794,36100.0
2010-12-15 11:05:00,64.53,64.57,64.5,64.57,29600.0,51.4714,51.5033,51.4475,51.5033,29600.0
2010-12-15 11:10:00,64.56,64.62,64.53,64.55,43000.0,51.4954,51.5432,51.4714,51.4874,43000.0
2010-12-15 11:15:00,64.56,64.58,64.5,64.56,44000.0,51.4954,51.5113,51.4475,51.4954,44000.0
2010-12-15 11:20:00,64.56,64.59,64.55,64.59,30900.0,51.4954,51.5193,51.4874,51.5193,30900.0
2010-12-15 11:25:00,64.59,64.69,64.54,64.64,61800.0,51.5193,51.5991,51.4794,51.5592,61800.0
2010-12-15 11:30:00,64.64,64.64,64.47,64.47,26200.0,51.5592,51.5592,51.4236,51.4236,26200.0
2010-12-15 11:35:00,64.47,64.55,64.46,64.51,24300.0,51.4236,51.4874,51.4156,51.4555,24300.0
2010-12-15 11:40:00,64.51,64.57,64.47,64.49,21400.0,51.4555,51.5033,51.4236,51.4395,21400.0
2010-12-15 11:45:00,64.48,64.53,64.45,64.47,28300.0,51.4316,51.4714,51.4076,51.4236,28300.0
2010-12-15 11:50:00,64.47,64.52,64.41,64.49,16000.0,51.4236,51.4635,51.3757,51.4395,16000.0
2010-12-15 11:55:00,64.49,64.52,64.43,64.43,16300.0,51.4395,51.4635,51.3917,51.3917,16300.0
2010-12-15 12:00:00,64.44,64.44,64.32,64.35,30300.0,51.3996,51.3996,51.3039,51.3279,30300.0
2010-12-15 12:05:00,64.35,64.36,64.3,64.3,14800.0,51.3279,51.3358,51.288,51.288,14800.0
2010-12-15 12:10:00,64.3,64.35,64.28,64.3,19500.0,51.288,51.3279,51.272,51.288,19500.0
2010-12-15 12:15:00,64.29,64.34,64.29,64.32,19300.0,51.28,51.3199,51.28,51.3039,19300.0
2010-12-15 12:20:00,64.32,64.37,64.29,64.35,30800.0,51.3039,51.3438,51.28,51.3279,30800.0
2010-12-15 12:25:00,64.36,64.49,64.35,64.44,19700.0,51.3358,51.4395,51.3279,51.3996,19700.0
2010-12-15 12:30:00,64.43,64.45,64.39,64.42,17800.0,51.3917,51.4076,51.3598,51.3837,17800.0
2010-12-15 12:35:00,64.42,64.44,64.37,64.4,21700.0,51.3837,51.3996,51.3438,51.3677,21700.0
2010-12-15 12:40:00,64.4,64.47,64.4,64.43,24700.0,51.3677,51.4236,51.3677,51.3917,24700.0
2010-12-15 12:45:00,64.43,64.43,64.33,64.34,45300.0,51.3917,51.3917,51.3119,51.3199,45300.0
2010-12-15 12:50:00,64.34,64.4,64.28,64.3,16900.0,51.3199,51.3677,51.272,51.288,16900.0
2010-12-15 12:55:00,64.3,64.37,64.29,64.37,20200.0,51.288,51.3438,51.28,51.3438,20200.0
2010-12-15 13:00:00,64.38,64.38,64.32,64.35,19400.0,51.3518,51.3518,51.3039,51.3279,19400.0
2010-12-15 13:05:00,64.36,64.44,64.33,64.44,28700.0,51.3358,51.3996,51.3119,51.3996,28700.0
2010-12-15 13:10:00,64.44,64.48,64.4,64.44,35700.0,51.3996,51.4316,51.3677,51.3996,35700.0
2010-12-15 13:15:00,64.44,64.48,64.37,64.47,28300.0,51.3996,51.4316,51.3438,51.4236,28300.0
2010-12-15 13:20:00,64.46,64.48,64.42,64.44,37800.0,51.4156,51.4316,51.3837,51.3996,37800.0
2010-12-15 13:25:00,64.44,64.54,64.42,64.52,48900.0,51.3996,51.4794,51.3837,51.4635,48900.0
2010-12-15 13:30:00,64.51,64.52,64.44,64.44,24600.0,51.4555,51.4635,51.3996,51.3996,24600.0
2010-12-15 13:35:00,64.43,64.51,64.39,64.46,30900.0,51.3917,51.4555,51.3598,51.4156,30900.0
2010-12-15 13:40:00,64.46,64.46,64.41,64.43,23500.0,51.4156,51.4156,51.3757,51.3917,23500.0
2010-12-15 13:45:00,64.43,64.51,64.42,64.44,21600.0,51.3917,51.4555,51.3837,51.3996,21600.0
2010-12-15 13:50:00,64.43,64.46,64.41,64.46,8300.0,51.3917,51.4156,51.3757,51.4156,8300.0
2010-12-15 13:55:00,64.45,64.52,64.45,64.52,20600.0,51.4076,51.4635,51.4076,51.4635,20600.0
2010-12-15 14:00:00,64.52,64.6,64.5,64.57,33800.0,51.4635,51.5273,51.4475,51.5033,33800.0
2010-12-15 14:05:00,64.56,64.58,64.53,64.56,27100.0,51.4954,51.5113,51.4714,51.4954,27100.0
2010-12-15 14:10:00,64.57,64.58,64.51,64.55,22100.0,51.5033,51.5113,51.4555,51.4874,22100.0
2010-12-15 14:15:00,64.55,64.55,64.52,64.53,9900.0,51.4874,51.4874,51.4635,51.4714,9900.0
2010-12-15 14:20:00,64.53,64.53,64.4,64.41,24300.0,51.4714,51.4714,51.3677,51.3757,24300.0
2010-12-15 14:25:00,64.42,64.42,64.3,64.3,27600.0,51.3837,51.3837,51.288,51.288,27600.0
2010-12-15 14:30:00,64.3,64.3,64.19,64.28,67600.0,51.288,51.288,51.2002,51.272,67600.0
2010-12-15 14:35:00,64.29,64.37,64.17,64.22,102700.0,51.28,51.3438,51.1843,51.2242,102700.0
2010-12-15 14:40:00,64.23,64.31,64.18,64.2,61600.0,51.2321,51.296,51.1923,51.2082,61600.0
2010-12-15 14:45:00,64.2,64.33,64.17,64.17,69300.0,51.2082,51.3119,51.1843,51.1843,69300.0
2010-12-15 14:50:00,64.18,64.2,64.11,64.13,38500.0,51.1923,51.2082,51.1364,51.1524,38500.0
2010-12-15 14:55:00,64.12,64.2,64.09,64.19,63900.0,51.1444,51.2082,51.1205,51.2002,63900.0
2010-12-15 15:00:00,64.18,64.35,64.16,64.33,49000.0,51.1923,51.3279,51.1763,51.3119,49000.0
2010-12-15 15:05:00,64.33,64.34,64.29,64.29,31800.0,51.3119,51.3199,51.28,51.28,31800.0
2010-12-15 15:10:00,64.29,64.29,64.23,64.24,30000.0,51.28,51.28,51.2321,51.2401,30000.0
2010-12-15 15:15:00,64.23,64.29,64.22,64.25,22100.0,51.2321,51.28,51.2242,51.2481,22100.0
2010-12-15 15:20:00,64.25,64.37,64.23,64.37,55000.0,51.2481,51.3438,51.2321,51.3438,55000.0
2010-12-15 15:25:00,64.37,64.43,64.29,64.3,45700.0,51.3438,51.3917,51.28,51.288,45700.0
2010-12-15 15:30:00,64.29,64.35,64.26,64.35,30900.0,51.28,51.3279,51.2561,51.3279,30900.0
2010-12-15 15:35:00,64.35,64.44,64.34,64.36,46300.0,51.3279,51.3996,51.3199,51.3358,46300.0
2010-12-15 15:40:00,64.35,64.39,64.3,64.32,33100.0,51.3279,51.3598,51.288,51.3039,33100.0
2010-12-15 15:45:00,64.31,64.31,64.15,64.23,116100.0,51.296,51.296,51.1683,51.2321,116100.0
2010-12-15 15:50:00,64.23,64.27,64.19,64.24,81300.0,51.2321,51.264,51.2002,51.2401,81300.0
2010-12-15 15:55:00,64.24,64.26,64.16,64.25,145100.0,51.2401,51.2561,51.1763,51.2481,145100.0
2010-12-16 09:30:00,64.33,64.69,64.25,64.25,97200.0,51.3119,51.5991,51.2481,51.2481,97200.0
2010-12-16 09:35:00,64.25,64.45,64.24,64.3,87700.0,51.2481,51.4076,51.2401,51.288,87700.0
2010-12-16 09:40:00,64.3,64.33,64.08,64.09,89900.0,51.288,51.3119,51.1125,51.1205,89900.0
2010-12-16 09:45:00,64.1,64.1,63.91,63.93,132500.0,51.1285,51.1285,50.9769,50.9929,132500.0
2010-12-16 09:50:00,63.93,63.95,63.82,63.88,115200.0,50.9929,51.0088,50.9051,50.953,115200.0
2010-12-16 09:55:00,63.86,63.9,63.71,63.78,94100.0,50.937,50.9689,50.8174,50.8732,94100.0
2010-12-16 10:00:00,63.78,64.07,63.72,64.01,138000.0,50.8732,51.1045,50.8253,51.0567,138000.0
2010-12-16 10:05:00,64.01,64.01,63.77,63.87,31400.0,51.0567,51.0567,50.8652,50.945,31400.0
2010-12-16 10:10:00,63.85,63.89,63.73,63.88,37200.0,50.929,50.9609,50.8333,50.953,37200.0
2010-12-16 10:15:00,63.88,64.12,63.87,64.11,47700.0,50.953,51.1444,50.945,51.1364,47700.0
2010-12-16 10:20:00,64.13,64.2,64.09,64.17,32700.0,51.1524,51.2082,51.1205,51.1843,32700.0
2010-12-16 10:25:00,64.16,64.23,64.1,64.1,76200.0,51.1763,51.2321,51.1285,51.1285,76200.0
2010-12-16 10:30:00,64.09,64.13,64.05,64.05,40100.0,51.1205,51.1524,51.0886,51.0886,40100.0
2010-12-16 10:35:00,64.06,64.13,64.03,64.1,52500.0,51.0965,51.1524,51.0726,51.1285,52500.0
2010-12-16 10:40:00,64.1,64.16,64.06,64.1,35100.0,51.1285,51.1763,51.0965,51.1285,35100.0
2010-12-16 10:45:00,64.08,64.11,64.05,64.11,38900.0,51.1125,51.1364,51.0886,51.1364,38900.0
2010-12-16 10:50:00,64.1,64.11,64.05,64.09,31500.0,51.1285,51.1364,51.0886,51.1205,31500.0
2010-12-16 10:55:00,64.1,64.17,64.07,64.17,11600.0,51.1285,51.1843,51.1045,51.1843,11600.0
2010-12-16 11:00:00,64.17,64.21,64.07,64.07,40200.0,51.1843,51.2162,51.1045,51.1045,40200.0
2010-12-16 11:05:00,64.07,64.13,64.06,64.12,16200.0,51.1045,51.1524,51.0965,51.1444,16200.0
2010-12-16 11:10:00,64.13,64.37,64.13,64.37,45300.0,51.1524,51.3438,51.1524,51.3438,45300.0
2010-12-16 11:15:00,64.38,64.49,64.38,64.49,59300.0,51.3518,51.4395,51.3518,51.4395,59300.0
2010-12-16 11:20:00,64.48,64.55,64.48,64.53,27400.0,51.4316,51.4874,51.4316,51.4714,27400.0
2010-12-16 11:25:00,64.52,64.7,64.52,64.65,71000.0,51.4635,51.607,51.4635,51.5671,71000.0
2010-12-16 11:30:00,64.64,64.65,64.55,64.6,41500.0,51.5592,51.5671,51.4874,51.5273,41500.0
2010-12-16 11:35:00,64.58,64.65,64.57,64.62,23300.0,51.5113,51.5671,51.5033,51.5432,23300.0
2010-12-16 11:40:00,64.61,64.65,64.58,64.63,14400.0,51.5352,51.5671,51.5113,51.5512,14400.0
2010-12-16 11:45:00,64.65,64.65,64.58,64.58,17900.0,51.5671,51.5671,51.5113,51.5113,17900.0
2010-12-16 11:50:00,64.57,64.63,64.54,64.6,25100.0,51.5033,51.5512,51.4794,51.5273,25100.0
2010-12-16 11:55:00,64.6,64.65,64.6,64.62,13800.0,51.5273,51.5671,51.5273,51.5432,13800.0
2010-12-16 12:00:00,64.61,64.61,64.54,64.54,42300.0,51.5352,51.5352,51.4794,51.4794,42300.0
2010-12-16 12:05:00,64.56,64.6,64.5,64.57,39100.0,51.4954,51.5273,51.4475,51.5033,39100.0
2010-12-16 12:10:00,64.57,64.61,64.5,64.5,16100.0,51.5033,51.5352,51.4475,51.4475,16100.0
2010-12-16 12:15:00,64.5,64.5,64.44,64.46,11100.0,51.4475,51.4475,51.3996,51.4156,11100.0
2010-12-16 12:20:00,64.45,64.45,64.41,64.42,12700.0,51.4076,51.4076,51.3757,51.3837,12700.0
2010-12-16 12:25:00,64.42,64.51,64.4,64.5,35400.0,51.3837,51.4555,51.3677,51.4475,35400.0
2010-12-16 12:30:00,64.49,64.63,64.48,64.61,24300.0,51.4395,51.5512,51.4316,51.5352,24300.0
2010-12-16 12:35:00,64.6,64.64,64.58,64.62,18200.0,51.5273,51.5592,51.5113,51.5432,18200.0
2010-12-16 12:40:00,64.61,64.8,64.6,64.78,63200.0,51.5352,51.6868,51.5273,51.6708,63200.0
2010-12-16 12:45:00,64.77,64.77,64.69,64.69,12900.0,51.6629,51.6629,51.5991,51.5991,12900.0
2010-12-16 12:50:00,64.68,64.84,64.68,64.84,28500.0,51.5911,51.7187,51.5911,51.7187,28500.0
2010-12-16 12:55:00,64.83,64.83,64.73,64.73,28600.0,51.7107,51.7107,51.631,51.631,28600.0
2010-12-16 13:00:00,64.72,64.76,64.67,64.68,21600.0,51.623,51.6549,51.5831,51.5911,21600.0
2010-12-16 13:05:00,64.67,64.69,64.66,64.68,12900.0,51.5831,51.5991,51.5751,51.5911,12900.0
2010-12-16 13:10:00,64.66,64.8,64.66,64.78,36900.0,51.5751,51.6868,51.5751,51.6708,36900.0
2010-12-16 13:15:00,64.77,64.77,64.65,64.65,19200.0,51.6629,51.6629,51.5671,51.5671,19200.0
2010-12-16 13:20:00,64.66,64.66,64.59,64.61,24600.0,51.5751,51.5751,51.5193,51.5352,24600.0
2010-12-16 13:25:00,64.62,64.66,64.61,64.65,22700.0,51.5432,51.5751,51.5352,51.5671,22700.0
2010-12-16 13:30:00,64.65,64.71,64.65,64.66,40200.0,51.5671,51.615,51.5671,51.5751,40200.0
2010-12-16 13:35:00,64.66,64.73,64.61,64.72,27200.0,51.5751,51.631,51.5352,51.623,27200.0
2010-12-16 13:40:00,64.72,64.78,64.72,64.75,32900.0,51.623,51.6708,51.623,51.6469,32900.0
2010-12-16 13:45:00,64.75,64.83,64.72,64.82,30400.0,51.6469,51.7107,51.623,51.7027,30400.0
2010-12-16 13:50:00,64.81,64.85,64.8,64.81,43500.0,51.6948,51.7267,51.6868,51.6948,43500.0
2010-12-16 13:55:00,64.81,64.81,64.63,64.72,32600.0,51.6948,51.6948,51.5512,51.623,32600.0
2010-12-16 14:00:00,64.73,64.78,64.72,64.75,14600.0,51.631,51.6708,51.623,51.6469,14600.0
2010-12-16 14:05:00,64.74,64.76,64.67,64.7,27900.0,51.6389,51.6549,51.5831,51.607,27900.0
2010-12-16 14:10:00,64.7,64.7,64.62,64.63,30200.0,51.607,51.607,51.5432,51.5512,30200.0
2010-12-16 14:15:00,64.64,64.69,64.57,64.63,81600.0,51.5592,51.5991,51.5033,51.5512,81600.0
2010-12-16 14:20:00,64.62,64.68,64.57,64.68,115900.0,51.5432,51.5911,51.5033,51.5911,115900.0
2010-12-16 14:25:00,64.68,64.72,64.63,64.65,21100.0,51.5911,51.623,51.5512,51.5671,21100.0
2010-12-16 14:30:00,64.65,64.65,64.55,64.6,53800.0,51.5671,51.5671,51.4874,51.5273,53800.0
2010-12-16 14:35:00,64.59,64.7,64.59,64.64,42000.0,51.5193,51.607,51.5193,51.5592,42000.0
2010-12-16 14:40:00,64.65,64.76,64.64,64.75,63900.0,51.5671,51.6549,51.5592,51.6469,63900.0
2010-12-16 14:45:00,64.76,64.82,64.68,64.75,150200.0,51.6549,51.7027,51.5911,51.6469,150200.0
2010-12-16 14:50:00,64.75,64.78,64.71,64.72,44300.0,51.6469,51.6708,51.615,51.623,44300.0
2010-12-16 14:55:00,64.72,64.76,64.68,64.74,56100.0,51.623,51.6549,51.5911,51.6389,56100.0
2010-12-16 15:00:00,64.74,64.8,64.73,64.77,76200.0,51.6389,51.6868,51.631,51.6629,76200.0
2010-12-16 15:05:00,64.76,64.8,64.74,64.76,126700.0,51.6549,51.6868,51.6389,51.6549,126700.0
2010-12-16 15:10:00,64.76,64.76,64.66,64.67,65400.0,51.6549,51.6549,51.5751,51.5831,65400.0
2010-12-16 15:15:00,64.67,64.71,64.58,64.6,125700.0,51.5831,51.615,51.5113,51.5273,125700.0
2010-12-16 15:20:00,64.6,64.69,64.56,64.56,175900.0,51.5273,51.5991,51.4954,51.4954,175900.0
2010-12-16 15:25:00,64.56,64.64,64.52,64.57,111300.0,51.4954,51.5592,51.4635,51.5033,111300.0
2010-12-16 15:30:00,64.58,64.65,64.53,64.53,76300.0,51.5113,51.5671,51.4714,51.4714,76300.0
2010-12-16 15:35:00,64.53,64.54,64.46,64.46,99100.0,51.4714,51.4794,51.4156,51.4156,99100.0
2010-12-16 15:40:00,64.47,64.48,64.33,64.34,150400.0,51.4236,51.4316,51.3119,51.3199,150400.0
2010-12-16 15:45:00,64.34,64.34,64.19,64.2,184300.0,51.3199,51.3199,51.2002,51.2082,184300.0
2010-12-16 15:50:00,64.19,64.38,64.18,64.32,247700.0,51.2002,51.3518,51.1923,51.3039,247700.0
2010-12-16 15:55:00,64.31,64.42,64.24,64.4,435200.0,51.296,51.3837,51.2401,51.3677,435200.0
2010-12-17 09:30:00,64.89,64.92,64.62,64.7,1452300.0,51.7586,51.7825,51.5432,51.607,1452300.0
2010-12-17 09:35:00,64.7,64.8,64.6,64.72,155000.0,51.607,51.6868,51.5273,51.623,155000.0
2010-12-17 09:40:00,64.71,64.76,64.4,64.51,75600.0,51.615,51.6549,51.3677,51.4555,75600.0
2010-12-17 09:45:00,64.5,64.72,64.5,64.71,68200.0,51.4475,51.623,51.4475,51.615,68200.0
2010-12-17 09:50:00,64.72,64.77,64.54,64.55,69300.0,51.623,51.6629,51.4794,51.4874,69300.0
2010-12-17 09:55:00,64.55,64.57,64.44,64.49,41300.0,51.4874,51.5033,51.3996,51.4395,41300.0
2010-12-17 10:00:00,64.53,64.57,64.35,64.41,55400.0,51.4714,51.5033,51.3279,51.3757,55400.0
2010-12-17 10:05:00,64.39,64.5,64.36,64.46,50000.0,51.3598,51.4475,51.3358,51.4156,50000.0
2010-12-17 10:10:00,64.45,64.57,64.44,64.57,48400.0,51.4076,51.5033,51.3996,51.5033,48400.0
2010-12-17 10:15:00,64.57,64.7,64.57,64.7,58300.0,51.5033,51.607,51.5033,51.607,58300.0
2010-12-17 10:20:00,64.69,64.72,64.48,64.53,58000.0,51.5991,51.623,51.4316,51.4714,58000.0
2010-12-17 10:25:00,64.53,64.66,64.52,64.62,81500.0,51.4714,51.5751,51.4635,51.5432,81500.0
2010-12-17 10:30:00,64.62,64.76,64.62,64.74,42600.0,51.5432,51.6549,51.5432,51.6389,42600.0
2010-12-17 10:35:00,64.74,64.74,64.59,64.62,40800.0,51.6389,51.6389,51.5193,51.5432,40800.0
2010-12-17 10:40:00,64.62,64.68,64.59,64.6,53700.0,51.5432,51.5911,51.5193,51.5273,53700.0
2010-12-17 10:45:00,64.6,64.64,64.53,64.58,45300.0,51.5273,51.5592,51.4714,51.5113,45300.0
2010-12-17 10:50:00,64.57,64.67,64.57,64.66,56900.0,51.5033,51.5831,51.5033,51.5751,56900.0
2010-12-17 10:55:00,64.65,64.68,64.59,64.68,62200.0,51.5671,51.5911,51.5193,51.5911,62200.0
2010-12-17 11:00:00,64.69,64.72,64.61,64.67,50200.0,51.5991,51.623,51.5352,51.5831,50200.0
2010-12-17 11:05:00,64.69,64.71,64.6,64.67,39600.0,51.5991,51.615,51.5273,51.5831,39600.0
2010-12-17 11:10:00,64.69,64.71,64.65,64.7,18500.0,51.5991,51.615,51.5671,51.607,18500.0
2010-12-17 11:15:00,64.7,64.74,64.63,64.7,36600.0,51.607,51.6389,51.5512,51.607,36600.0
2010-12-17 11:20:00,64.7,64.76,64.68,64.75,51600.0,51.607,51.6549,51.5911,51.6469,51600.0
2010-12-17 11:25:00,64.75,64.79,64.7,64.76,40900.0,51.6469,51.6788,51.607,51.6549,40900.0
2010-12-17 11:30:00,64.77,64.92,64.76,64.89,45600.0,51.6629,51.7825,51.6549,51.7586,45600.0
2010-12-17 11:35:00,64.89,64.97,64.88,64.97,39800.0,51.7586,51.8224,51.7506,51.8224,39800.0
2010-12-17 11:40:00,64.95,65.0,64.81,64.85,86000.0,51.8064,51.8463,51.6948,51.7267,86000.0
2010-12-17 11:45:00,64.86,64.9,64.73,64.73,63600.0,51.7347,51.7666,51.631,51.631,63600.0
2010-12-17 11:50:00,64.74,64.78,64.73,64.76,39400.0,51.6389,51.6708,51.631,51.6549,39400.0
2010-12-17 11:55:00,64.75,64.84,64.74,64.83,28400.0,51.6469,51.7187,51.6389,51.7107,28400.0
2010-12-17 12:00:00,64.84,64.86,64.79,64.85,37900.0,51.7187,51.7347,51.6788,51.7267,37900.0
2010-12-17 12:05:00,64.83,64.89,64.83,64.87,19800.0,51.7107,51.7586,51.7107,51.7426,19800.0
2010-12-17 12:10:00,64.87,64.89,64.86,64.88,19700.0,51.7426,51.7586,51.7347,51.7506,19700.0
2010-12-17 12:15:00,64.88,64.91,64.81,64.82,40400.0,51.7506,51.7745,51.6948,51.7027,40400.0
2010-12-17 12:20:00,64.82,64.89,64.8,64.88,23300.0,51.7027,51.7586,51.6868,51.7506,23300.0
2010-12-17 12:25:00,64.89,64.93,64.81,64.88,68500.0,51.7586,51.7905,51.6948,51.7506,68500.0
2010-12-17 12:30:00,64.87,64.89,64.83,64.86,25700.0,51.7426,51.7586,51.7107,51.7347,25700.0
2010-12-17 12:35:00,64.86,64.92,64.81,64.81,44300.0,51.7347,51.7825,51.6948,51.6948,44300.0
2010-12-17 12:40:00,64.81,64.84,64.8,64.84,30100.0,51.6948,51.7187,51.6868,51.7187,30100.0
2010-12-17 12:45:00,64.84,64.86,64.82,64.85,31700.0,51.7187,51.7347,51.7027,51.7267,31700.0
2010-12-17 12:50:00,64.84,64.89,64.79,64.88,93300.0,51.7187,51.7586,51.6788,51.7506,93300.0
2010-12-17 12:55:00,64.89,64.97,64.89,64.97,33000.0,51.7586,51.8224,51.7586,51.8224,33000.0
2010-12-17 13:00:00,64.96,64.99,64.94,64.97,65700.0,51.8144,51.8383,51.7985,51.8224,65700.0
2010-12-17 13:05:00,64.96,64.98,64.9,64.96,40500.0,51.8144,51.8304,51.7666,51.8144,40500.0
2010-12-17 13:10:00,64.95,64.97,64.94,64.97,37200.0,51.8064,51.8224,51.7985,51.8224,37200.0
2010-12-17 13:15:00,64.96,65.0,64.96,64.99,54300.0,51.8144,51.8463,51.8144,51.8383,54300.0
2010-12-17 13:20:00,64.99,65.06,64.97,65.05,77400.0,51.8383,51.8942,51.8224,51.8862,77400.0
2010-12-17 13:25:00,65.04,65.05,64.99,65.02,50300.0,51.8782,51.8862,51.8383,51.8623,50300.0
2010-12-17 13:30:00,65.02,65.15,65.01,65.13,84500.0,51.8623,51.966,51.8543,51.95,84500.0
2010-12-17 13:35:00,65.12,65.2,65.1,65.2,47500.0,51.942,52.0058,51.9261,52.0058,47500.0
2010-12-17 13:40:00,65.19,65.23,65.16,65.18,46000.0,51.9979,52.0298,51.9739,51.9899,46000.0
2010-12-17 13:45:00,65.19,65.29,65.18,65.27,64900.0,51.9979,52.0776,51.9899,52.0617,64900.0
2010-12-17 13:50:00,65.27,65.27,65.22,65.22,41500.0,52.0617,52.0617,52.0218,52.0218,41500.0
2010-12-17 13:55:00,65.22,65.23,65.16,65.16,28900.0,52.0218,52.0298,51.9739,51.9739,28900.0
2010-12-17 14:00:00,65.16,65.18,65.15,65.17,40300.0,51.9739,51.9899,51.966,51.9819,40300.0
2010-12-17 14:05:00,65.16,65.19,65.13,65.15,38300.0,51.9739,51.9979,51.95,51.966,38300.0
2010-12-17 14:10:00,65.14,65.19,65.14,65.19,38900.0,51.958,51.9979,51.958,51.9979,38900.0
2010-12-17 14:15:00,65.18,65.19,65.12,65.12,66500.0,51.9899,51.9979,51.942,51.942,66500.0
2010-12-17 14:20:00,65.13,65.18,65.1,65.18,41400.0,51.95,51.9899,51.9261,51.9899,41400.0
2010-12-17 14:25:00,65.17,65.22,65.12,65.22,103500.0,51.9819,52.0218,51.942,52.0218,103500.0
2010-12-17 14:30:00,65.22,65.22,65.0,65.01,57600.0,52.0218,52.0218,51.8463,51.8543,57600.0
2010-12-17 14:35:00,65.01,65.01,64.97,64.97,68300.0,51.8543,51.8543,51.8224,51.8224,68300.0
2010-12-17 14:40:00,64.98,65.0,64.96,64.96,65300.0,51.8304,51.8463,51.8144,51.8144,65300.0
2010-12-17 14:45:00,64.96,64.97,64.89,64.97,63400.0,51.8144,51.8224,51.7586,51.8224,63400.0
2010-12-17 14:50:00,64.97,65.0,64.86,64.86,71900.0,51.8224,51.8463,51.7347,51.7347,71900.0
2010-12-17 14:55:00,64.85,64.91,64.81,64.89,143100.0,51.7267,51.7745,51.6948,51.7586,143100.0
2010-12-17 15:00:00,64.89,64.96,64.88,64.95,64100.0,51.7586,51.8144,51.7506,51.8064,64100.0
2010-12-17 15:05:00,64.94,64.98,64.94,64.95,67100.0,51.7985,51.8304,51.7985,51.8064,67100.0
2010-12-17 15:10:00,64.95,64.96,64.86,64.9,61200.0,51.8064,51.8144,51.7347,51.7666,61200.0
2010-12-17 15:15:00,64.89,64.93,64.88,64.88,40900.0,51.7586,51.7905,51.7506,51.7506,40900.0
2010-12-17 15:20:00,64.89,64.97,64.84,64.94,91500.0,51.7586,51.8224,51.7187,51.7985,91500.0
2010-12-17 15:25:00,64.94,64.95,64.89,64.91,29600.0,51.7985,51.8064,51.7586,51.7745,29600.0
2010-12-17 15:30:00,64.91,65.01,64.91,65.0,125000.0,51.7745,51.8543,51.7745,51.8463,125000.0
2010-12-17 15:35:00,65.01,65.02,64.96,65.01,127700.0,51.8543,51.8623,51.8144,51.8543,127700.0
2010-12-17 15:40:00,65.0,65.04,64.93,65.01,119900.0,51.8463,51.8782,51.7905,51.8543,119900.0
2010-12-17 15:45:00,65.0,65.02,64.95,65.0,114100.0,51.8463,51.8623,51.8064,51.8463,114100.0
2010-12-17 15:50:00,65.01,65.03,64.97,65.01,191400.0,51.8543,51.8703,51.8224,51.8543,191400.0
2010-12-17 15:55:00,65.0,65.06,64.99,65.05,337800.0,51.8463,51.8942,51.8383,51.8862,337800.0
2010-12-20 09:30:00,64.74,64.77,64.5,64.5,272000.0,51.6389,51.6629,51.4475,51.4475,272000.0
2010-12-20 09:35:00,64.5,64.54,64.15,64.21,172300.0,51.4475,51.4794,51.1683,51.2162,172300.0
2010-12-20 09:40:00,64.21,64.21,63.83,63.88,255900.0,51.2162,51.2162,50.9131,50.953,255900.0
2010-12-20 09:45:00,63.88,63.88,63.61,63.63,279600.0,50.953,50.953,50.7376,50.7536,279600.0
2010-12-20 09:50:00,63.64,63.95,63.57,63.9,305200.0,50.7615,51.0088,50.7057,50.9689,305200.0
2010-12-20 09:55:00,63.93,64.06,63.78,63.8,237400.0,50.9929,51.0965,50.8732,50.8892,237400.0
2010-12-20 10:00:00,63.8,63.87,63.65,63.72,147300.0,50.8892,50.945,50.7695,50.8253,147300.0
2010-12-20 10:05:00,63.73,63.75,63.58,63.64,151900.0,50.8333,50.8493,50.7137,50.7615,151900.0
2010-12-20 10:10:00,63.66,63.66,63.42,63.47,206100.0,50.7775,50.7775,50.5861,50.6259,206100.0
2010-12-20 10:15:00,63.46,63.47,63.01,63.06,305100.0,50.618,50.6259,50.259,50.2989,305100.0
2010-12-20 10:20:00,63.07,63.12,63.0,63.0,290500.0,50.3069,50.3468,50.2511,50.2511,290500.0
2010-12-20 10:25:00,63.01,63.21,62.82,63.17,325000.0,50.259,50.4186,50.1075,50.3866,325000.0
2010-12-20 10:30:00,63.16,63.21,62.93,62.96,166200.0,50.3787,50.4186,50.1952,50.2191,166200.0
2010-12-20 10:35:00,62.96,63.16,62.96,63.1,93600.0,50.2191,50.3787,50.2191,50.3308,93600.0
2010-12-20 10:40:00,63.1,63.25,63.1,63.15,112400.0,50.3308,50.4505,50.3308,50.3707,112400.0
2010-12-20 10:45:00,63.15,63.28,63.14,63.19,104000.0,50.3707,50.4744,50.3627,50.4026,104000.0
2010-12-20 10:50:00,63.19,63.2,63.14,63.15,89900.0,50.4026,50.4106,50.3627,50.3707,89900.0
2010-12-20 10:55:00,63.15,63.15,63.02,63.07,184700.0,50.3707,50.3707,50.267,50.3069,184700.0
2010-12-20 11:00:00,63.07,63.25,63.06,63.15,115800.0,50.3069,50.4505,50.2989,50.3707,115800.0
2010-12-20 11:05:00,63.16,63.2,63.12,63.12,46600.0,50.3787,50.4106,50.3468,50.3468,46600.0
2010-12-20 11:10:00,63.11,63.2,63.1,63.2,68900.0,50.3388,50.4106,50.3308,50.4106,68900.0
2010-12-20 11:15:00,63.19,63.24,63.19,63.22,33000.0,50.4026,50.4425,50.4026,50.4265,33000.0
2010-12-20 11:20:00,63.22,63.31,63.22,63.22,85500.0,50.4265,50.4983,50.4265,50.4265,85500.0
2010-12-20 11:25:00,63.22,63.23,63.13,63.21,45400.0,50.4265,50.4345,50.3547,50.4186,45400.0
2010-12-20 11:30:00,63.21,63.28,63.19,63.27,138500.0,50.4186,50.4744,50.4026,50.4664,138500.0
2010-12-20 11:35:00,63.27,63.29,63.23,63.25,62500.0,50.4664,50.4824,50.4345,50.4505,62500.0
2010-12-20 11:40:00,63.26,63.31,63.24,63.26,58900.0,50.4584,50.4983,50.4425,50.4584,58900.0
2010-12-20 11:45:00,63.25,63.3,63.25,63.3,22100.0,50.4505,50.4903,50.4505,50.4903,22100.0
2010-12-20 11:50:00,63.29,63.32,63.26,63.29,50000.0,50.4824,50.5063,50.4584,50.4824,50000.0
2010-12-20 11:55:00,63.28,63.29,63.25,63.26,59300.0,50.4744,50.4824,50.4505,50.4584,59300.0
2010-12-20 12:00:00,63.26,63.28,63.25,63.25,36700.0,50.4584,50.4744,50.4505,50.4505,36700.0
2010-12-20 12:05:00,63.25,63.3,63.25,63.26,51300.0,50.4505,50.4903,50.4505,50.4584,51300.0
2010-12-20 12:10:00,63.26,63.3,63.26,63.3,44800.0,50.4584,50.4903,50.4584,50.4903,44800.0
2010-12-20 12:15:00,63.3,63.31,63.27,63.3,36900.0,50.4903,50.4983,50.4664,50.4903,36900.0
2010-12-20 12:20:00,63.3,63.3,63.25,63.26,37000.0,50.4903,50.4903,50.4505,50.4584,37000.0
2010-12-20 12:25:00,63.26,63.31,63.25,63.27,46900.0,50.4584,50.4983,50.4505,50.4664,46900.0
2010-12-20 12:30:00,63.27,63.28,63.24,63.25,37600.0,50.4664,50.4744,50.4425,50.4505,37600.0
2010-12-20 12:35:00,63.25,63.27,63.2,63.23,50300.0,50.4505,50.4664,50.4106,50.4345,50300.0
2010-12-20 12:40:00,63.22,63.26,63.19,63.25,57400.0,50.4265,50.4584,50.4026,50.4505,57400.0
2010-12-20 12:45:00,63.24,63.25,63.17,63.2,76100.0,50.4425,50.4505,50.3866,50.4106,76100.0
2010-12-20 12:50:00,63.21,63.22,63.17,63.2,74100.0,50.4186,50.4265,50.3866,50.4106,74100.0
2010-12-20 12:55:00,63.21,63.24,63.16,63.21,66100.0,50.4186,50.4425,50.3787,50.4186,66100.0
2010-12-20 13:00:00,63.21,63.22,63.15,63.16,36500.0,50.4186,50.4265,50.3707,50.3787,36500.0
2010-12-20 13:05:00,63.16,63.25,63.15,63.2,54000.0,50.3787,50.4505,50.3707,50.4106,54000.0
2010-12-20 13:10:00,63.19,63.22,63.17,63.18,60400.0,50.4026,50.4265,50.3866,50.3946,60400.0
2010-12-20 13:15:00,63.19,63.21,63.18,63.18,44100.0,50.4026,50.4186,50.3946,50.3946,44100.0
2010-12-20 13:20:00,63.19,63.23,63.19,63.21,51900.0,50.4026,50.4345,50.4026,50.4186,51900.0
2010-12-20 13:25:00,63.21,63.21,63.18,63.19,58600.0,50.4186,50.4186,50.3946,50.4026,58600.0
2010-12-20 13:30:00,63.2,63.2,63.18,63.2,70200.0,50.4106,50.4106,50.3946,50.4106,70200.0
2010-12-20 13:35:00,63.19,63.2,63.15,63.16,75000.0,50.4026,50.4106,50.3707,50.3787,75000.0
2010-12-20 13:40:00,63.17,63.18,63.15,63.16,44100.0,50.3866,50.3946,50.3707,50.3787,44100.0
2010-12-20 13:45:00,63.16,63.25,63.14,63.15,89800.0,50.3787,50.4505,50.3627,50.3707,89800.0
2010-12-20 13:50:00,63.14,63.2,63.11,63.11,126300.0,50.3627,50.4106,50.3388,50.3388,126300.0
2010-12-20 13:55:00,63.11,63.13,63.1,63.1,90400.0,50.3388,50.3547,50.3308,50.3308,90400.0
2010-12-20 14:00:00,63.1,63.25,63.1,63.19,54400.0,50.3308,50.4505,50.3308,50.4026,54400.0
2010-12-20 14:05:00,63.19,63.32,63.16,63.3,152800.0,50.4026,50.5063,50.3787,50.4903,152800.0
2010-12-20 14:10:00,63.3,63.32,63.23,63.26,108600.0,50.4903,50.5063,50.4345,50.4584,108600.0
2010-12-20 14:15:00,63.26,63.31,63.24,63.3,57100.0,50.4584,50.4983,50.4425,50.4903,57100.0
2010-12-20 14:20:00,63.29,63.35,63.21,63.21,94800.0,50.4824,50.5302,50.4186,50.4186,94800.0
2010-12-20 14:25:00,63.22,63.22,63.14,63.15,58200.0,50.4265,50.4265,50.3627,50.3707,58200.0
2010-12-20 14:30:00,63.16,63.26,63.15,63.24,86600.0,50.3787,50.4584,50.3707,50.4425,86600.0
2010-12-20 14:35:00,63.24,63.25,63.19,63.2,74300.0,50.4425,50.4505,50.4026,50.4106,74300.0
2010-12-20 14:40:00,63.2,63.21,63.19,63.21,72600.0,50.4106,50.4186,50.4026,50.4186,72600.0
2010-12-20 14:45:00,63.2,63.23,63.2,63.2,56000.0,50.4106,50.4345,50.4106,50.4106,56000.0
2010-12-20 14:50:00,63.2,63.21,63.19,63.19,91600.0,50.4106,50.4186,50.4026,50.4026,91600.0
2010-12-20 14:55:00,63.2,63.2,63.15,63.16,77800.0,50.4106,50.4106,50.3707,50.3787,77800.0
2010-12-20 15:00:00,63.16,63.28,63.15,63.18,146300.0,50.3787,50.4744,50.3707,50.3946,146300.0
2010-12-20 15:05:00,63.18,63.19,63.11,63.14,101100.0,50.3946,50.4026,50.3388,50.3627,101100.0
2010-12-20 15:10:00,63.15,63.16,63.12,63.13,45400.0,50.3707,50.3787,50.3468,50.3547,45400.0
2010-12-20 15:15:00,63.12,63.18,63.1,63.18,95300.0,50.3468,50.3946,50.3308,50.3946,95300.0
2010-12-20 15:20:00,63.15,63.2,63.15,63.2,110400.0,50.3707,50.4106,50.3707,50.4106,110400.0
2010-12-20 15:25:00,63.19,63.21,63.17,63.2,90900.0,50.4026,50.4186,50.3866,50.4106,90900.0
2010-12-20 15:30:00,63.2,63.28,63.19,63.25,131500.0,50.4106,50.4744,50.4026,50.4505,131500.0
2010-12-20 15:35:00,63.26,63.28,63.24,63.25,132100.0,50.4584,50.4744,50.4425,50.4505,132100.0
2010-12-20 15:40:00,63.25,63.3,63.24,63.26,151000.0,50.4505,50.4903,50.4425,50.4584,151000.0
2010-12-20 15:45:00,63.26,63.28,63.24,63.25,244400.0,50.4584,50.4744,50.4425,50.4505,244400.0
2010-12-20 15:50:00,63.25,63.26,63.2,63.2,348900.0,50.4505,50.4584,50.4106,50.4106,348900.0
2010-12-20 15:55:00,63.2,63.26,63.18,63.25,350300.0,50.4106,50.4584,50.3946,50.4505,350300.0
2010-12-21 09:30:00,63.61,63.75,63.51,63.7,147800.0,50.7376,50.8493,50.6578,50.8094,147800.0
2010-12-21 09:35:00,63.7,63.71,63.5,63.57,100500.0,50.8094,50.8174,50.6499,50.7057,100500.0
2010-12-21 09:40:00,63.58,63.69,63.45,63.45,86600.0,50.7137,50.8014,50.61,50.61,86600.0
2010-12-21 09:45:00,63.45,63.47,63.28,63.32,88700.0,50.61,50.6259,50.4744,50.5063,88700.0
2010-12-21 09:50:00,63.34,63.55,63.33,63.49,160100.0,50.5222,50.6898,50.5143,50.6419,160100.0
2010-12-21 09:55:00,63.5,63.65,63.48,63.61,107300.0,50.6499,50.7695,50.6339,50.7376,107300.0
2010-12-21 10:00:00,63.61,63.65,63.53,63.59,73500.0,50.7376,50.7695,50.6738,50.7217,73500.0
2010-12-21 10:05:00,63.6,63.6,63.51,63.55,94900.0,50.7296,50.7296,50.6578,50.6898,94900.0
2010-12-21 10:10:00,63.54,63.55,63.48,63.49,62300.0,50.6818,50.6898,50.6339,50.6419,62300.0
2010-12-21 10:15:00,63.49,63.55,63.47,63.54,58900.0,50.6419,50.6898,50.6259,50.6818,58900.0
2010-12-21 10:20:00,63.55,63.58,63.52,63.54,70800.0,50.6898,50.7137,50.6658,50.6818,70800.0
2010-12-21 10:25:00,63.54,63.68,63.54,63.65,55400.0,50.6818,50.7934,50.6818,50.7695,55400.0
2010-12-21 10:30:00,63.64,63.73,63.63,63.69,101300.0,50.7615,50.8333,50.7536,50.8014,101300.0
2010-12-21 10:35:00,63.69,63.8,63.69,63.79,68800.0,50.8014,50.8892,50.8014,50.8812,68800.0
2010-12-21 10:40:00,63.78,63.85,63.7,63.85,149500.0,50.8732,50.929,50.8094,50.929,149500.0
2010-12-21 10:45:00,63.85,63.96,63.84,63.96,68500.0,50.929,51.0168,50.9211,51.0168,68500.0
2010-12-21 10:50:00,63.95,64.03,63.95,63.97,76700.0,51.0088,51.0726,51.0088,51.0248,76700.0
2010-12-21 10:55:00,63.96,64.0,63.91,63.99,51600.0,51.0168,51.0487,50.9769,51.0407,51600.0
2010-12-21 11:00:00,63.99,64.0,63.92,63.93,39400.0,51.0407,51.0487,50.9849,50.9929,39400.0
2010-12-21 11:05:00,63.93,63.99,63.92,63.96,28400.0,50.9929,51.0407,50.9849,51.0168,28400.0
2010-12-21 11:10:00,63.97,63.97,63.91,63.94,30700.0,51.0248,51.0248,50.9769,51.0008,30700.0
2010-12-21 11:15:00,63.95,63.95,63.9,63.93,16500.0,51.0088,51.0088,50.9689,50.9929,16500.0
2010-12-21 11:20:00,63.92,63.93,63.87,63.9,27400.0,50.9849,50.9929,50.945,50.9689,27400.0
2010-12-21 11:25:00,63.91,63.95,63.88,63.95,17500.0,50.9769,51.0088,50.953,51.0088,17500.0
2010-12-21 11:30:00,63.94,63.95,63.87,63.9,45900.0,51.0008,51.0088,50.945,50.9689,45900.0
2010-12-21 11:35:00,63.91,63.94,63.84,63.85,34900.0,50.9769,51.0008,50.9211,50.929,34900.0
2010-12-21 11:40:00,63.85,63.9,63.85,63.88,32900.0,50.929,50.9689,50.929,50.953,32900.0
2010-12-21 11:45:00,63.88,63.91,63.86,63.86,31200.0,50.953,50.9769,50.937,50.937,31200.0
2010-12-21 11:50:00,63.87,63.9,63.85,63.86,17800.0,50.945,50.9689,50.929,50.937,17800.0
2010-12-21 11:55:00,63.87,63.88,63.81,63.81,23700.0,50.945,50.953,50.8971,50.8971,23700.0
2010-12-21 12:00:00,63.82,63.85,63.82,63.85,17100.0,50.9051,50.929,50.9051,50.929,17100.0
2010-12-21 12:05:00,63.85,63.88,63.83,63.87,29100.0,50.929,50.953,50.9131,50.945,29100.0
2010-12-21 12:10:00,63.87,63.91,63.87,63.88,19200.0,50.945,50.9769,50.945,50.953,19200.0
2010-12-21 12:15:00,63.89,63.93,63.88,63.92,25400.0,50.9609,50.9929,50.953,50.9849,25400.0
2010-12-21 12:20:00,63.91,63.95,63.91,63.94,25400.0,50.9769,51.0088,50.9769,51.0008,25400.0
2010-12-21 12:25:00,63.94,63.96,63.91,63.93,34100.0,51.0008,51.0168,50.9769,50.9929,34100.0
2010-12-21 12:30:00,63.94,64.0,63.93,63.97,63300.0,51.0008,51.0487,50.9929,51.0248,63300.0
2010-12-21 12:35:00,63.97,64.01,63.95,63.96,56300.0,51.0248,51.0567,51.0088,51.0168,56300.0
2010-12-21 12:40:00,63.97,63.97,63.9,63.9,19900.0,51.0248,51.0248,50.9689,50.9689,19900.0
2010-12-21 12:45:00,63.9,63.96,63.88,63.88,30500.0,50.9689,51.0168,50.953,50.953,30500.0
2010-12-21 12:50:00,63.88,63.89,63.86,63.89,16600.0,50.953,50.9609,50.937,50.9609,16600.0
2010-12-21 12:55:00,63.89,63.96,63.88,63.95,21400.0,50.9609,51.0168,50.953,51.0088,21400.0
2010-12-21 13:00:00,63.95,64.0,63.94,63.99,32700.0,51.0088,51.0487,51.0008,51.0407,32700.0
2010-12-21 13:05:00,63.99,64.03,63.99,64.02,36800.0,51.0407,51.0726,51.0407,51.0646,36800.0
2010-12-21 13:10:00,64.02,64.02,63.97,63.97,20700.0,51.0646,51.0646,51.0248,51.0248,20700.0
2010-12-21 13:15:00,63.97,63.98,63.94,63.95,16300.0,51.0248,51.0327,51.0008,51.0088,16300.0
2010-12-21 13:20:00,63.94,64.03,63.94,64.03,30100.0,51.0008,51.0726,51.0008,51.0726,30100.0
2010-12-21 13:25:00,64.03,64.07,64.0,64.02,66700.0,51.0726,51.1045,51.0487,51.0646,66700.0
2010-12-21 13:30:00,64.01,64.03,64.0,64.01,26400.0,51.0567,51.0726,51.0487,51.0567,26400.0
2010-12-21 13:35:00,64.02,64.03,64.01,64.02,36300.0,51.0646,51.0726,51.0567,51.0646,36300.0
2010-12-21 13:40:00,64.02,64.03,63.98,63.99,40800.0,51.0646,51.0726,51.0327,51.0407,40800.0
2010-12-21 13:45:00,63.98,63.99,63.94,63.95,33000.0,51.0327,51.0407,51.0008,51.0088,33000.0
2010-12-21 13:50:00,63.95,63.97,63.94,63.96,27400.0,51.0088,51.0248,51.0008,51.0168,27400.0
2010-12-21 13:55:00,63.95,63.96,63.94,63.94,18100.0,51.0088,51.0168,51.0008,51.0008,18100.0
2010-12-21 14:00:00,63.94,63.96,63.92,63.92,26300.0,51.0008,51.0168,50.9849,50.9849,26300.0
2010-12-21 14:05:00,63.92,63.93,63.9,63.92,33600.0,50.9849,50.9929,50.9689,50.9849,33600.0
2010-12-21 14:10:00,63.91,63.94,63.91,63.93,36300.0,50.9769,51.0008,50.9769,50.9929,36300.0
2010-12-21 14:15:00,63.93,63.94,63.92,63.93,22800.0,50.9929,51.0008,50.9849,50.9929,22800.0
2010-12-21 14:20:00,63.93,63.94,63.92,63.93,38100.0,50.9929,51.0008,50.9849,50.9929,38100.0
2010-12-21 14:25:00,63.93,63.97,63.92,63.96,43700.0,50.9929,51.0248,50.9849,51.0168,43700.0
2010-12-21 14:30:00,63.96,63.97,63.94,63.95,31900.0,51.0168,51.0248,51.0008,51.0088,31900.0
2010-12-21 14:35:00,63.94,63.96,63.92,63.93,69700.0,51.0008,51.0168,50.9849,50.9929,69700.0
2010-12-21 14:40:00,63.93,63.95,63.93,63.94,14200.0,50.9929,51.0088,50.9929,51.0008,14200.0
2010-12-21 14:45:00,63.95,63.96,63.94,63.94,30300.0,51.0088,51.0168,51.0008,51.0008,30300.0
2010-12-21 14:50:00,63.95,63.95,63.93,63.95,27600.0,51.0088,51.0088,50.9929,51.0088,27600.0
2010-12-21 14:55:00,63.95,63.96,63.94,63.95,45200.0,51.0088,51.0168,51.0008,51.0088,45200.0
2010-12-21 15:00:00,63.94,63.98,63.93,63.97,50000.0,51.0008,51.0327,50.9929,51.0248,50000.0
2010-12-21 15:05:00,63.98,63.98,63.96,63.96,22400.0,51.0327,51.0327,51.0168,51.0168,22400.0
2010-12-21 15:10:00,63.97,63.98,63.96,63.98,27300.0,51.0248,51.0327,51.0168,51.0327,27300.0
2010-12-21 15:15:00,63.98,64.0,63.97,64.0,42000.0,51.0327,51.0487,51.0248,51.0487,42000.0
2010-12-21 15:20:00,63.99,64.01,63.99,63.99,51800.0,51.0407,51.0567,51.0407,51.0407,51800.0
2010-12-21 15:25:00,64.0,64.0,63.96,63.98,34900.0,51.0487,51.0487,51.0168,51.0327,34900.0
2010-12-21 15:30:00,63.98,64.06,63.98,64.04,102600.0,51.0327,51.0965,51.0327,51.0806,102600.0
2010-12-21 15:35:00,64.03,64.2,64.02,64.2,208700.0,51.0726,51.2082,51.0646,51.2082,208700.0
2010-12-21 15:40:00,64.19,64.34,64.18,64.3,264500.0,51.2002,51.3199,51.1923,51.288,264500.0
2010-12-21 15:45:00,64.3,64.31,64.22,64.28,163800.0,51.288,51.296,51.2242,51.272,163800.0
2010-12-21 15:50:00,64.29,64.34,64.25,64.3,166900.0,51.28,51.3199,51.2481,51.288,166900.0
2010-12-21 15:55:00,64.29,64.35,64.19,64.22,287500.0,51.28,51.3279,51.2002,51.2242,287500.0
2010-12-22 09:30:00,64.45,64.52,64.19,64.29,226500.0,51.4076,51.4635,51.2002,51.28,226500.0
2010-12-22 09:35:00,64.25,64.42,64.18,64.35,145200.0,51.2481,51.3837,51.1923,51.3279,145200.0
2010-12-22 09:40:00,64.33,64.38,64.01,64.19,380200.0,51.3119,51.3518,51.0567,51.2002,380200.0
2010-12-22 09:45:00,64.2,64.4,64.12,64.37,139600.0,51.2082,51.3677,51.1444,51.3438,139600.0
2010-12-22 09:50:00,64.37,64.61,64.32,64.52,121600.0,51.3438,51.5352,51.3039,51.4635,121600.0
2010-12-22 09:55:00,64.51,64.59,64.48,64.52,85300.0,51.4555,51.5193,51.4316,51.4635,85300.0
2010-12-22 10:00:00,64.53,64.64,64.45,64.63,83300.0,51.4714,51.5592,51.4076,51.5512,83300.0
2010-12-22 10:05:00,64.63,64.72,64.61,64.65,100300.0,51.5512,51.623,51.5352,51.5671,100300.0
2010-12-22 10:10:00,64.66,64.74,64.66,64.71,67100.0,51.5751,51.6389,51.5751,51.615,67100.0
2010-12-22 10:15:00,64.72,64.75,64.6,64.61,66700.0,51.623,51.6469,51.5273,51.5352,66700.0
2010-12-22 10:20:00,64.61,64.67,64.58,64.6,63700.0,51.5352,51.5831,51.5113,51.5273,63700.0
2010-12-22 10:25:00,64.6,64.64,64.56,64.57,65800.0,51.5273,51.5592,51.4954,51.5033,65800.0
2010-12-22 10:30:00,64.58,64.58,64.51,64.56,52100.0,51.5113,51.5113,51.4555,51.4954,52100.0
2010-12-22 10:35:00,64.57,64.59,64.53,64.55,40300.0,51.5033,51.5193,51.4714,51.4874,40300.0
2010-12-22 10:40:00,64.56,64.64,64.54,64.64,46600.0,51.4954,51.5592,51.4794,51.5592,46600.0
2010-12-22 10:45:00,64.64,64.7,64.61,64.68,45900.0,51.5592,51.607,51.5352,51.5911,45900.0
2010-12-22 10:50:00,64.67,64.78,64.67,64.78,35900.0,51.5831,51.6708,51.5831,51.6708,35900.0
2010-12-22 10:55:00,64.77,64.87,64.76,64.83,59300.0,51.6629,51.7426,51.6549,51.7107,59300.0
2010-12-22 11:00:00,64.83,64.84,64.79,64.8,40200.0,51.7107,51.7187,51.6788,51.6868,40200.0
2010-12-22 11:05:00,64.79,64.84,64.79,64.82,39900.0,51.6788,51.7187,51.6788,51.7027,39900.0
2010-12-22 11:10:00,64.82,64.84,64.8,64.84,45000.0,51.7027,51.7187,51.6868,51.7187,45000.0
2010-12-22 11:15:00,64.84,64.86,64.81,64.82,36000.0,51.7187,51.7347,51.6948,51.7027,36000.0
2010-12-22 11:20:00,64.82,64.84,64.8,64.84,52200.0,51.7027,51.7187,51.6868,51.7187,52200.0
2010-12-22 11:25:00,64.83,64.89,64.83,64.86,58200.0,51.7107,51.7586,51.7107,51.7347,58200.0
2010-12-22 11:30:00,64.85,64.9,64.85,64.85,40600.0,51.7267,51.7666,51.7267,51.7267,40600.0
2010-12-22 11:35:00,64.85,64.87,64.82,64.86,33500.0,51.7267,51.7426,51.7027,51.7347,33500.0
2010-12-22 11:40:00,64.86,64.91,64.85,64.91,50600.0,51.7347,51.7745,51.7267,51.7745,50600.0
2010-12-22 11:45:00,64.91,64.94,64.89,64.89,55200.0,51.7745,51.7985,51.7586,51.7586,55200.0
2010-12-22 11:50:00,64.9,64.91,64.89,64.91,38500.0,51.7666,51.7745,51.7586,51.7745,38500.0
2010-12-22 11:55:00,64.91,64.98,64.91,64.97,34500.0,51.7745,51.8304,51.7745,51.8224,34500.0
2010-12-22 12:00:00,64.97,64.97,64.94,64.94,28600.0,51.8224,51.8224,51.7985,51.7985,28600.0
2010-12-22 12:05:00,64.94,64.95,64.89,64.9,41800.0,51.7985,51.8064,51.7586,51.7666,41800.0
2010-12-22 12:10:00,64.9,64.93,64.9,64.92,22800.0,51.7666,51.7905,51.7666,51.7825,22800.0
2010-12-22 12:15:00,64.92,64.95,64.9,64.94,31600.0,51.7825,51.8064,51.7666,51.7985,31600.0
2010-12-22 12:20:00,64.94,64.99,64.94,64.97,37200.0,51.7985,51.8383,51.7985,51.8224,37200.0
2010-12-22 12:25:00,64.96,65.03,64.96,65.02,60300.0,51.8144,51.8703,51.8144,51.8623,60300.0
2010-12-22 12:30:00,65.02,65.1,65.02,65.09,64800.0,51.8623,51.9261,51.8623,51.9181,64800.0
2010-12-22 12:35:00,65.09,65.14,65.08,65.1,61400.0,51.9181,51.958,51.9101,51.9261,61400.0
2010-12-22 12:40:00,65.11,65.12,65.05,65.05,35000.0,51.9341,51.942,51.8862,51.8862,35000.0
2010-12-22 12:45:00,65.05,65.07,65.0,65.02,28500.0,51.8862,51.9022,51.8463,51.8623,28500.0
2010-12-22 12:50:00,65.01,65.06,64.96,65.03,29600.0,51.8543,51.8942,51.8144,51.8703,29600.0
2010-12-22 12:55:00,65.03,65.03,64.93,64.98,60300.0,51.8703,51.8703,51.7905,51.8304,60300.0
2010-12-22 13:00:00,64.98,64.98,64.88,64.88,32500.0,51.8304,51.8304,51.7506,51.7506,32500.0
2010-12-22 13:05:00,64.89,64.94,64.89,64.94,41800.0,51.7586,51.7985,51.7586,51.7985,41800.0
2010-12-22 13:10:00,64.94,64.95,64.88,64.9,41600.0,51.7985,51.8064,51.7506,51.7666,41600.0
2010-12-22 13:15:00,64.9,64.91,64.86,64.88,30700.0,51.7666,51.7745,51.7347,51.7506,30700.0
2010-12-22 13:20:00,64.87,64.87,64.81,64.85,25300.0,51.7426,51.7426,51.6948,51.7267,25300.0
2010-12-22 13:25:00,64.85,64.95,64.84,64.95,46500.0,51.7267,51.8064,51.7187,51.8064,46500.0
2010-12-22 13:30:00,64.94,64.98,64.94,64.98,31700.0,51.7985,51.8304,51.7985,51.8304,31700.0
2010-12-22 13:35:00,64.97,64.98,64.92,64.92,53200.0,51.8224,51.8304,51.7825,51.7825,53200.0
2010-12-22 13:40:00,64.92,64.92,64.84,64.85,35800.0,51.7825,51.7825,51.7187,51.7267,35800.0
2010-12-22 13:45:00,64.85,64.86,64.81,64.82,29100.0,51.7267,51.7347,51.6948,51.7027,29100.0
2010-12-22 13:50:00,64.82,64.83,64.81,64.82,27800.0,51.7027,51.7107,51.6948,51.7027,27800.0
2010-12-22 13:55:00,64.82,64.82,64.78,64.81,64700.0,51.7027,51.7027,51.6708,51.6948,64700.0
2010-12-22 14:00:00,64.8,64.82,64.8,64.8,26500.0,51.6868,51.7027,51.6868,51.6868,26500.0
2010-12-22 14:05:00,64.8,64.8,64.73,64.73,50900.0,51.6868,51.6868,51.631,51.631,50900.0
2010-12-22 14:10:00,64.74,64.74,64.71,64.72,20200.0,51.6389,51.6389,51.615,51.623,20200.0
2010-12-22 14:15:00,64.71,64.78,64.71,64.77,25700.0,51.615,51.6708,51.615,51.6629,25700.0
2010-12-22 14:20:00,64.77,64.86,64.76,64.85,40500.0,51.6629,51.7347,51.6549,51.7267,40500.0
2010-12-22 14:25:00,64.86,64.98,64.85,64.96,80400.0,51.7347,51.8304,51.7267,51.8144,80400.0
2010-12-22 14:30:00,64.95,64.96,64.92,64.93,41800.0,51.8064,51.8144,51.7825,51.7905,41800.0
2010-12-22 14:35:00,64.93,64.94,64.92,64.92,22800.0,51.7905,51.7985,51.7825,51.7825,22800.0
2010-12-22 14:40:00,64.92,64.93,64.88,64.89,13500.0,51.7825,51.7905,51.7506,51.7586,13500.0
2010-12-22 14:45:00,64.88,64.96,64.88,64.94,54900.0,51.7506,51.8144,51.7506,51.7985,54900.0
2010-12-22 14:50:00,64.94,64.96,64.86,64.87,62600.0,51.7985,51.8144,51.7347,51.7426,62600.0
2010-12-22 14:55:00,64.86,64.86,64.81,64.82,42300.0,51.7347,51.7347,51.6948,51.7027,42300.0
2010-12-22 15:00:00,64.82,64.82,64.77,64.79,34700.0,51.7027,51.7027,51.6629,51.6788,34700.0
2010-12-22 15:05:00,64.79,64.82,64.78,64.81,31000.0,51.6788,51.7027,51.6708,51.6948,31000.0
2010-12-22 15:10:00,64.82,64.82,64.81,64.82,26600.0,51.7027,51.7027,51.6948,51.7027,26600.0
2010-12-22 15:15:00,64.82,64.83,64.79,64.83,51600.0,51.7027,51.7107,51.6788,51.7107,51600.0
2010-12-22 15:20:00,64.83,64.84,64.76,64.76,72300.0,51.7107,51.7187,51.6549,51.6549,72300.0
2010-12-22 15:25:00,64.76,64.77,64.71,64.71,76900.0,51.6549,51.6629,51.615,51.615,76900.0
2010-12-22 15:30:00,64.71,64.72,64.61,64.61,130800.0,51.615,51.623,51.5352,51.5352,130800.0
2010-12-22 15:35:00,64.61,64.7,64.61,64.62,328600.0,51.5352,51.607,51.5352,51.5432,328600.0
2010-12-22 15:40:00,64.63,64.7,64.61,64.67,73800.0,51.5512,51.607,51.5352,51.5831,73800.0
2010-12-22 15:45:00,64.67,64.68,64.6,64.61,82100.0,51.5831,51.5911,51.5273,51.5352,82100.0
2010-12-22 15:50:00,64.6,64.65,64.59,64.64,86600.0,51.5273,51.5671,51.5193,51.5592,86600.0
2010-12-22 15:55:00,64.64,64.65,64.6,64.62,228500.0,51.5592,51.5671,51.5273,51.5432,228500.0
2010-12-23 09:30:00,64.56,64.77,64.51,64.59,71800.0,51.4954,51.6629,51.4555,51.5193,71800.0
2010-12-23 09:35:00,64.59,64.68,64.55,64.62,35500.0,51.5193,51.5911,51.4874,51.5432,35500.0
2010-12-23 09:40:00,64.61,64.68,64.55,64.59,25900.0,51.5352,51.5911,51.4874,51.5193,25900.0
2010-12-23 09:45:00,64.58,64.61,64.56,64.6,34800.0,51.5113,51.5352,51.4954,51.5273,34800.0
2010-12-23 09:50:00,64.6,64.7,64.59,64.65,43100.0,51.5273,51.607,51.5193,51.5671,43100.0
2010-12-23 09:55:00,64.66,64.66,64.58,64.58,42400.0,51.5751,51.5751,51.5113,51.5113,42400.0
2010-12-23 10:00:00,64.58,64.61,64.55,64.58,68400.0,51.5113,51.5352,51.4874,51.5113,68400.0
2010-12-23 10:05:00,64.59,64.6,64.51,64.53,47500.0,51.5193,51.5273,51.4555,51.4714,47500.0
2010-12-23 10:10:00,64.53,64.56,64.51,64.54,22800.0,51.4714,51.4954,51.4555,51.4794,22800.0
2010-12-23 10:15:00,64.55,64.55,64.41,64.44,51600.0,51.4874,51.4874,51.3757,51.3996,51600.0
2010-12-23 10:20:00,64.44,64.44,64.35,64.36,41700.0,51.3996,51.3996,51.3279,51.3358,41700.0
2010-12-23 10:25:00,64.35,64.38,64.33,64.34,21700.0,51.3279,51.3518,51.3119,51.3199,21700.0
2010-12-23 10:30:00,64.36,64.36,64.33,64.34,33800.0,51.3358,51.3358,51.3119,51.3199,33800.0
2010-12-23 10:35:00,64.33,64.41,64.33,64.4,30800.0,51.3119,51.3757,51.3119,51.3677,30800.0
2010-12-23 10:40:00,64.4,64.41,64.36,64.4,16400.0,51.3677,51.3757,51.3358,51.3677,16400.0
2010-12-23 10:45:00,64.41,64.43,64.38,64.41,29000.0,51.3757,51.3917,51.3518,51.3757,29000.0
2010-12-23 10:50:00,64.4,64.49,64.4,64.47,37000.0,51.3677,51.4395,51.3677,51.4236,37000.0
2010-12-23 10:55:00,64.47,64.57,64.45,64.54,40400.0,51.4236,51.5033,51.4076,51.4794,40400.0
2010-12-23 11:00:00,64.53,64.59,64.48,64.58,42400.0,51.4714,51.5193,51.4316,51.5113,42400.0
2010-12-23 11:05:00,64.58,64.63,64.57,64.62,30300.0,51.5113,51.5512,51.5033,51.5432,30300.0
2010-12-23 11:10:00,64.63,64.7,64.6,64.64,33900.0,51.5512,51.607,51.5273,51.5592,33900.0
2010-12-23 11:15:00,64.65,64.89,64.63,64.88,54900.0,51.5671,51.7586,51.5512,51.7506,54900.0
2010-12-23 11:20:00,64.87,64.88,64.73,64.75,37400.0,51.7426,51.7506,51.631,51.6469,37400.0
2010-12-23 11:25:00,64.75,64.79,64.68,64.73,36400.0,51.6469,51.6788,51.5911,51.631,36400.0
2010-12-23 11:30:00,64.75,64.78,64.72,64.73,32300.0,51.6469,51.6708,51.623,51.631,32300.0
2010-12-23 11:35:00,64.73,64.79,64.7,64.77,24400.0,51.631,51.6788,51.607,51.6629,24400.0
2010-12-23 11:40:00,64.76,64.78,64.71,64.77,19400.0,51.6549,51.6708,51.615,51.6629,19400.0
2010-12-23 11:45:00,64.77,64.79,64.74,64.75,25800.0,51.6629,51.6788,51.6389,51.6469,25800.0
2010-12-23 11:50:00,64.76,64.76,64.73,64.76,12900.0,51.6549,51.6549,51.631,51.6549,12900.0
2010-12-23 11:55:00,64.76,64.79,64.75,64.77,26400.0,51.6549,51.6788,51.6469,51.6629,26400.0
2010-12-23 12:00:00,64.79,64.79,64.75,64.77,11500.0,51.6788,51.6788,51.6469,51.6629,11500.0
2010-12-23 12:05:00,64.77,64.77,64.71,64.73,12700.0,51.6629,51.6629,51.615,51.631,12700.0
2010-12-23 12:10:00,64.72,64.75,64.72,64.74,10500.0,51.623,51.6469,51.623,51.6389,10500.0
2010-12-23 12:15:00,64.74,64.76,64.72,64.76,10800.0,51.6389,51.6549,51.623,51.6549,10800.0
2010-12-23 12:20:00,64.76,64.79,64.76,64.78,10200.0,51.6549,51.6788,51.6549,51.6708,10200.0
2010-12-23 12:25:00,64.78,64.82,64.76,64.82,13500.0,51.6708,51.7027,51.6549,51.7027,13500.0
2010-12-23 12:30:00,64.81,64.83,64.8,64.83,13100.0,51.6948,51.7107,51.6868,51.7107,13100.0
2010-12-23 12:35:00,64.83,64.85,64.82,64.83,17700.0,51.7107,51.7267,51.7027,51.7107,17700.0
2010-12-23 12:40:00,64.82,64.86,64.78,64.78,19300.0,51.7027,51.7347,51.6708,51.6708,19300.0
2010-12-23 12:45:00,64.77,64.84,64.76,64.81,14400.0,51.6629,51.7187,51.6549,51.6948,14400.0
2010-12-23 12:50:00,64.82,65.0,64.79,64.96,142100.0,51.7027,51.8463,51.6788,51.8144,142100.0
2010-12-23 12:55:00,64.96,65.09,64.89,64.99,108400.0,51.8144,51.9181,51.7586,51.8383,108400.0
2010-12-23 13:00:00,64.99,64.99,64.88,64.92,59100.0,51.8383,51.8383,51.7506,51.7825,59100.0
2010-12-23 13:05:00,64.92,64.96,64.81,64.82,65800.0,51.7825,51.8144,51.6948,51.7027,65800.0
2010-12-23 13:10:00,64.83,64.85,64.69,64.73,59500.0,51.7107,51.7267,51.5991,51.631,59500.0
2010-12-23 13:15:00,64.73,64.84,64.72,64.82,37800.0,51.631,51.7187,51.623,51.7027,37800.0
2010-12-23 13:20:00,64.82,64.91,64.82,64.89,22200.0,51.7027,51.7745,51.7027,51.7586,22200.0
2010-12-23 13:25:00,64.9,64.99,64.88,64.93,56100.0,51.7666,51.8383,51.7506,51.7905,56100.0
2010-12-23 13:30:00,64.93,64.96,64.93,64.95,13300.0,51.7905,51.8144,51.7905,51.8064,13300.0
2010-12-23 13:35:00,64.94,64.95,64.92,64.94,14000.0,51.7985,51.8064,51.7825,51.7985,14000.0
2010-12-23 13:40:00,64.93,64.94,64.9,64.91,20700.0,51.7905,51.7985,51.7666,51.7745,20700.0
2010-12-23 13:45:00,64.91,64.92,64.83,64.92,32200.0,51.7745,51.7825,51.7107,51.7825,32200.0
2010-12-23 13:50:00,64.92,64.95,64.88,64.93,40600.0,51.7825,51.8064,51.7506,51.7905,40600.0
2010-12-23 13:55:00,64.92,64.95,64.91,64.95,23300.0,51.7825,51.8064,51.7745,51.8064,23300.0
2010-12-23 14:00:00,64.94,64.95,64.91,64.91,23300.0,51.7985,51.8064,51.7745,51.7745,23300.0
2010-12-23 14:05:00,64.91,64.93,64.87,64.9,24600.0,51.7745,51.7905,51.7426,51.7666,24600.0
2010-12-23 14:10:00,64.91,64.92,64.89,64.92,13800.0,51.7745,51.7825,51.7586,51.7825,13800.0
2010-12-23 14:15:00,64.92,64.92,64.79,64.81,35100.0,51.7825,51.7825,51.6788,51.6948,35100.0
2010-12-23 14:20:00,64.8,64.81,64.71,64.73,21400.0,51.6868,51.6948,51.615,51.631,21400.0
2010-12-23 14:25:00,64.74,64.85,64.71,64.85,25400.0,51.6389,51.7267,51.615,51.7267,25400.0
2010-12-23 14:30:00,64.85,64.85,64.76,64.79,20700.0,51.7267,51.7267,51.6549,51.6788,20700.0
2010-12-23 14:35:00,64.79,64.85,64.79,64.84,15000.0,51.6788,51.7267,51.6788,51.7187,15000.0
2010-12-23 14:40:00,64.83,64.84,64.75,64.75,35100.0,51.7107,51.7187,51.6469,51.6469,35100.0
2010-12-23 14:45:00,64.74,64.78,64.7,64.76,18600.0,51.6389,51.6708,51.607,51.6549,18600.0
2010-12-23 14:50:00,64.76,64.83,64.76,64.83,17600.0,51.6549,51.7107,51.6549,51.7107,17600.0
2010-12-23 14:55:00,64.83,64.87,64.81,64.87,17700.0,51.7107,51.7426,51.6948,51.7426,17700.0
2010-12-23 15:00:00,64.87,64.88,64.86,64.88,43400.0,51.7426,51.7506,51.7347,51.7506,43400.0
2010-12-23 15:05:00,64.88,64.94,64.88,64.93,52700.0,51.7506,51.7985,51.7506,51.7905,52700.0
2010-12-23 15:10:00,64.93,64.98,64.93,64.97,102300.0,51.7905,51.8304,51.7905,51.8224,102300.0
2010-12-23 15:15:00,64.98,64.98,64.95,64.97,33700.0,51.8304,51.8304,51.8064,51.8224,33700.0
2010-12-23 15:20:00,64.97,64.98,64.95,64.97,32000.0,51.8224,51.8304,51.8064,51.8224,32000.0
2010-12-23 15:25:00,64.96,65.04,64.93,65.04,103300.0,51.8144,51.8782,51.7905,51.8782,103300.0
2010-12-23 15:30:00,65.03,65.04,65.0,65.04,81000.0,51.8703,51.8782,51.8463,51.8782,81000.0
2010-12-23 15:35:00,65.03,65.12,65.02,65.1,153000.0,51.8703,51.942,51.8623,51.9261,153000.0
2010-12-23 15:40:00,65.1,65.11,65.06,65.07,81500.0,51.9261,51.9341,51.8942,51.9022,81500.0
2010-12-23 15:45:00,65.07,65.09,64.96,64.96,88600.0,51.9022,51.9181,51.8144,51.8144,88600.0
2010-12-23 15:50:00,64.96,64.97,64.91,64.91,62300.0,51.8144,51.8224,51.7745,51.7745,62300.0
2010-12-23 15:55:00,64.91,65.06,64.9,65.04,150100.0,51.7745,51.8942,51.7666,51.8782,150100.0
2010-12-27 09:30:00,64.73,64.73,64.56,64.6,68500.0,51.631,51.631,51.4954,51.5273,68500.0
2010-12-27 09:35:00,64.6,64.74,64.54,64.61,27600.0,51.5273,51.6389,51.4794,51.5352,27600.0
2010-12-27 09:40:00,64.61,64.72,64.5,64.51,39800.0,51.5352,51.623,51.4475,51.4555,39800.0
2010-12-27 09:45:00,64.5,64.54,64.39,64.4,48400.0,51.4475,51.4794,51.3598,51.3677,48400.0
2010-12-27 09:50:00,64.43,64.43,64.33,64.37,41700.0,51.3917,51.3917,51.3119,51.3438,41700.0
2010-12-27 09:55:00,64.37,64.41,64.34,64.4,29100.0,51.3438,51.3757,51.3199,51.3677,29100.0
2010-12-27 10:00:00,64.4,64.4,64.36,64.38,11900.0,51.3677,51.3677,51.3358,51.3518,11900.0
2010-12-27 10:05:00,64.38,64.42,64.36,64.39,35600.0,51.3518,51.3837,51.3358,51.3598,35600.0
2010-12-27 10:10:00,64.39,64.42,64.35,64.4,26700.0,51.3598,51.3837,51.3279,51.3677,26700.0
2010-12-27 10:15:00,64.4,64.41,64.36,64.37,39600.0,51.3677,51.3757,51.3358,51.3438,39600.0
2010-12-27 10:20:00,64.37,64.41,64.36,64.39,28600.0,51.3438,51.3757,51.3358,51.3598,28600.0
2010-12-27 10:25:00,64.4,64.48,64.39,64.47,89000.0,51.3677,51.4316,51.3598,51.4236,89000.0
2010-12-27 10:30:00,64.47,64.51,64.46,64.47,33100.0,51.4236,51.4555,51.4156,51.4236,33100.0
2010-12-27 10:35:00,64.47,64.47,64.45,64.46,20800.0,51.4236,51.4236,51.4076,51.4156,20800.0
2010-12-27 10:40:00,64.46,64.47,64.46,64.46,19500.0,51.4156,51.4236,51.4156,51.4156,19500.0
2010-12-27 10:45:00,64.46,64.47,64.44,64.44,40100.0,51.4156,51.4236,51.3996,51.3996,40100.0
2010-12-27 10:50:00,64.44,64.46,64.4,64.42,62800.0,51.3996,51.4156,51.3677,51.3837,62800.0
2010-12-27 10:55:00,64.41,64.42,64.4,64.41,22100.0,51.3757,51.3837,51.3677,51.3757,22100.0
2010-12-27 11:00:00,64.41,64.44,64.4,64.41,32000.0,51.3757,51.3996,51.3677,51.3757,32000.0
2010-12-27 11:05:00,64.4,64.42,64.4,64.42,21400.0,51.3677,51.3837,51.3677,51.3837,21400.0
2010-12-27 11:10:00,64.41,64.42,64.41,64.42,8900.0,51.3757,51.3837,51.3757,51.3837,8900.0
2010-12-27 11:15:00,64.41,64.52,64.41,64.51,22600.0,51.3757,51.4635,51.3757,51.4555,22600.0
2010-12-27 11:20:00,64.51,64.58,64.5,64.57,14700.0,51.4555,51.5113,51.4475,51.5033,14700.0
2010-12-27 11:25:00,64.56,64.63,64.56,64.61,27300.0,51.4954,51.5512,51.4954,51.5352,27300.0
2010-12-27 11:30:00,64.61,64.62,64.51,64.52,17500.0,51.5352,51.5432,51.4555,51.4635,17500.0
2010-12-27 11:35:00,64.51,64.54,64.49,64.49,14800.0,51.4555,51.4794,51.4395,51.4395,14800.0
2010-12-27 11:40:00,64.5,64.53,64.47,64.48,11900.0,51.4475,51.4714,51.4236,51.4316,11900.0
2010-12-27 11:45:00,64.48,64.48,64.43,64.44,12600.0,51.4316,51.4316,51.3917,51.3996,12600.0
2010-12-27 11:50:00,64.44,64.46,64.44,64.46,9400.0,51.3996,51.4156,51.3996,51.4156,9400.0
2010-12-27 11:55:00,64.46,64.46,64.42,64.43,18700.0,51.4156,51.4156,51.3837,51.3917,18700.0
2010-12-27 12:00:00,64.43,64.49,64.4,64.49,18000.0,51.3917,51.4395,51.3677,51.4395,18000.0
2010-12-27 12:05:00,64.48,64.59,64.47,64.55,19900.0,51.4316,51.5193,51.4236,51.4874,19900.0
2010-12-27 12:10:00,64.54,64.6,64.52,64.57,22100.0,51.4794,51.5273,51.4635,51.5033,22100.0
2010-12-27 12:15:00,64.57,64.62,64.57,64.6,12600.0,51.5033,51.5432,51.5033,51.5273,12600.0
2010-12-27 12:20:00,64.6,64.6,64.59,64.59,8200.0,51.5273,51.5273,51.5193,51.5193,8200.0
2010-12-27 12:25:00,64.6,64.6,64.55,64.55,13300.0,51.5273,51.5273,51.4874,51.4874,13300.0
2010-12-27 12:30:00,64.55,64.6,64.55,64.59,9100.0,51.4874,51.5273,51.4874,51.5193,9100.0
2010-12-27 12:35:00,64.59,64.6,64.57,64.6,13600.0,51.5193,51.5273,51.5033,51.5273,13600.0
2010-12-27 12:40:00,64.6,64.6,64.58,64.59,19700.0,51.5273,51.5273,51.5113,51.5193,19700.0
2010-12-27 12:45:00,64.59,64.61,64.58,64.6,25700.0,51.5193,51.5352,51.5113,51.5273,25700.0
2010-12-27 12:50:00,64.6,64.67,64.59,64.67,24200.0,51.5273,51.5831,51.5193,51.5831,24200.0
2010-12-27 12:55:00,64.67,64.68,64.65,64.67,26500.0,51.5831,51.5911,51.5671,51.5831,26500.0
2010-12-27 13:00:00,64.67,64.7,64.66,64.7,16500.0,51.5831,51.607,51.5751,51.607,16500.0
2010-12-27 13:05:00,64.7,64.73,64.69,64.71,17300.0,51.607,51.631,51.5991,51.615,17300.0
2010-12-27 13:10:00,64.7,64.79,64.7,64.7,41500.0,51.607,51.6788,51.607,51.607,41500.0
2010-12-27 13:15:00,64.71,64.75,64.71,64.73,26000.0,51.615,51.6469,51.615,51.631,26000.0
2010-12-27 13:20:00,64.73,64.78,64.73,64.76,25100.0,51.631,51.6708,51.631,51.6549,25100.0
2010-12-27 13:25:00,64.76,64.88,64.76,64.88,50000.0,51.6549,51.7506,51.6549,51.7506,50000.0
2010-12-27 13:30:00,64.87,64.87,64.85,64.86,18300.0,51.7426,51.7426,51.7267,51.7347,18300.0
2010-12-27 13:35:00,64.86,64.86,64.81,64.83,31400.0,51.7347,51.7347,51.6948,51.7107,31400.0
2010-12-27 13:40:00,64.83,64.85,64.82,64.85,10500.0,51.7107,51.7267,51.7027,51.7267,10500.0
2010-12-27 13:45:00,64.86,64.91,64.86,64.86,19100.0,51.7347,51.7745,51.7347,51.7347,19100.0
2010-12-27 13:50:00,64.87,64.89,64.83,64.89,22500.0,51.7426,51.7586,51.7107,51.7586,22500.0
2010-12-27 13:55:00,64.89,64.9,64.85,64.89,30000.0,51.7586,51.7666,51.7267,51.7586,30000.0
2010-12-27 14:00:00,64.89,64.89,64.87,64.88,14000.0,51.7586,51.7586,51.7426,51.7506,14000.0
2010-12-27 14:05:00,64.88,64.89,64.83,64.85,14800.0,51.7506,51.7586,51.7107,51.7267,14800.0
2010-12-27 14:10:00,64.85,64.85,64.84,64.84,4500.0,51.7267,51.7267,51.7187,51.7187,4500.0
2010-12-27 14:15:00,64.84,64.85,64.83,64.84,6600.0,51.7187,51.7267,51.7107,51.7187,6600.0
2010-12-27 14:20:00,64.84,64.84,64.83,64.83,9600.0,51.7187,51.7187,51.7107,51.7107,9600.0
2010-12-27 14:25:00,64.84,64.84,64.83,64.84,6000.0,51.7187,51.7187,51.7107,51.7187,6000.0
2010-12-27 14:30:00,64.83,64.87,64.83,64.84,13200.0,51.7107,51.7426,51.7107,51.7187,13200.0
2010-12-27 14:35:00,64.83,64.84,64.83,64.84,4300.0,51.7107,51.7187,51.7107,51.7187,4300.0
2010-12-27 14:40:00,64.84,64.84,64.82,64.83,17000.0,51.7187,51.7187,51.7027,51.7107,17000.0
2010-12-27 14:45:00,64.84,64.84,64.83,64.84,3100.0,51.7187,51.7187,51.7107,51.7187,3100.0
2010-12-27 14:50:00,64.84,64.84,64.83,64.83,8700.0,51.7187,51.7187,51.7107,51.7107,8700.0
2010-12-27 14:55:00,64.84,64.84,64.83,64.83,10400.0,51.7187,51.7187,51.7107,51.7107,10400.0
2010-12-27 15:00:00,64.83,64.83,64.78,64.81,35800.0,51.7107,51.7107,51.6708,51.6948,35800.0
2010-12-27 15:05:00,64.81,64.82,64.77,64.77,27300.0,51.6948,51.7027,51.6629,51.6629,27300.0
2010-12-27 15:10:00,64.77,64.78,64.73,64.78,39700.0,51.6629,51.6708,51.631,51.6708,39700.0
2010-12-27 15:15:00,64.77,64.78,64.74,64.78,24100.0,51.6629,51.6708,51.6389,51.6708,24100.0
2010-12-27 15:20:00,64.77,64.83,64.77,64.83,29500.0,51.6629,51.7107,51.6629,51.7107,29500.0
2010-12-27 15:25:00,64.83,64.86,64.83,64.85,37100.0,51.7107,51.7347,51.7107,51.7267,37100.0
2010-12-27 15:30:00,64.85,64.86,64.8,64.83,30100.0,51.7267,51.7347,51.6868,51.7107,30100.0
2010-12-27 15:35:00,64.82,64.82,64.76,64.77,31000.0,51.7027,51.7027,51.6549,51.6629,31000.0
2010-12-27 15:40:00,64.75,64.77,64.74,64.75,23800.0,51.6469,51.6629,51.6389,51.6469,23800.0
2010-12-27 15:45:00,64.75,64.87,64.74,64.83,58100.0,51.6469,51.7426,51.6389,51.7107,58100.0
2010-12-27 15:50:00,64.84,64.85,64.79,64.84,68300.0,51.7187,51.7267,51.6788,51.7187,68300.0
2010-12-27 15:55:00,64.84,64.84,64.73,64.76,129700.0,51.7187,51.7187,51.631,51.6549,129700.0
2010-12-28 09:30:00,64.81,64.9,64.66,64.66,66000.0,51.6948,51.7666,51.5751,51.5751,66000.0
2010-12-28 09:35:00,64.66,64.75,64.5,64.52,74300.0,51.5751,51.6469,51.4475,51.4635,74300.0
2010-12-28 09:40:00,64.51,64.51,64.33,64.36,54900.0,51.4555,51.4555,51.3119,51.3358,54900.0
2010-12-28 09:45:00,64.35,64.41,64.33,64.34,47700.0,51.3279,51.3757,51.3119,51.3199,47700.0
2010-12-28 09:50:00,64.35,64.55,64.35,64.38,86600.0,51.3279,51.4874,51.3279,51.3518,86600.0
2010-12-28 09:55:00,64.38,64.47,64.35,64.41,48800.0,51.3518,51.4236,51.3279,51.3757,48800.0
2010-12-28 10:00:00,64.38,64.52,64.35,64.39,68800.0,51.3518,51.4635,51.3279,51.3598,68800.0
2010-12-28 10:05:00,64.4,64.44,64.34,64.4,54000.0,51.3677,51.3996,51.3199,51.3677,54000.0
2010-12-28 10:10:00,64.4,64.46,64.39,64.43,50400.0,51.3677,51.4156,51.3598,51.3917,50400.0
2010-12-28 10:15:00,64.44,64.44,64.42,64.42,42400.0,51.3996,51.3996,51.3837,51.3837,42400.0
2010-12-28 10:20:00,64.42,64.48,64.42,64.44,31700.0,51.3837,51.4316,51.3837,51.3996,31700.0
2010-12-28 10:25:00,64.44,64.49,64.42,64.48,13400.0,51.3996,51.4395,51.3837,51.4316,13400.0
2010-12-28 10:30:00,64.47,64.48,64.44,64.48,15900.0,51.4236,51.4316,51.3996,51.4316,15900.0
2010-12-28 10:35:00,64.49,64.57,64.46,64.57,22700.0,51.4395,51.5033,51.4156,51.5033,22700.0
2010-12-28 10:40:00,64.56,64.57,64.52,64.53,27100.0,51.4954,51.5033,51.4635,51.4714,27100.0
2010-12-28 10:45:00,64.53,64.54,64.5,64.51,24400.0,51.4714,51.4794,51.4475,51.4555,24400.0
2010-12-28 10:50:00,64.5,64.51,64.4,64.45,13100.0,51.4475,51.4555,51.3677,51.4076,13100.0
2010-12-28 10:55:00,64.45,64.46,64.42,64.42,14900.0,51.4076,51.4156,51.3837,51.3837,14900.0
2010-12-28 11:00:00,64.41,64.5,64.41,64.5,13400.0,51.3757,51.4475,51.3757,51.4475,13400.0
2010-12-28 11:05:00,64.5,64.57,64.48,64.56,20000.0,51.4475,51.5033,51.4316,51.4954,20000.0
2010-12-28 11:10:00,64.57,64.57,64.52,64.54,25700.0,51.5033,51.5033,51.4635,51.4794,25700.0
2010-12-28 11:15:00,64.53,64.56,64.52,64.54,13900.0,51.4714,51.4954,51.4635,51.4794,13900.0
2010-12-28 11:20:00,64.54,64.57,64.54,64.56,9700.0,51.4794,51.5033,51.4794,51.4954,9700.0
2010-12-28 11:25:00,64.56,64.58,64.55,64.57,11200.0,51.4954,51.5113,51.4874,51.5033,11200.0
2010-12-28 11:30:00,64.57,64.59,64.56,64.59,15300.0,51.5033,51.5193,51.4954,51.5193,15300.0
2010-12-28 11:35:00,64.58,64.61,64.58,64.6,35000.0,51.5113,51.5352,51.5113,51.5273,35000.0
2010-12-28 11:40:00,64.59,64.59,64.57,64.57,15000.0,51.5193,51.5193,51.5033,51.5033,15000.0
2010-12-28 11:45:00,64.57,64.57,64.56,64.56,11000.0,51.5033,51.5033,51.4954,51.4954,11000.0
2010-12-28 11:50:00,64.57,64.61,64.56,64.6,22200.0,51.5033,51.5352,51.4954,51.5273,22200.0
2010-12-28 11:55:00,64.61,64.64,64.6,64.63,30900.0,51.5352,51.5592,51.5273,51.5512,30900.0
2010-12-28 12:00:00,64.63,64.64,64.59,64.6,38500.0,51.5512,51.5592,51.5193,51.5273,38500.0
2010-12-28 12:05:00,64.61,64.61,64.58,64.58,16500.0,51.5352,51.5352,51.5113,51.5113,16500.0
2010-12-28 12:10:00,64.59,64.66,64.59,64.63,49600.0,51.5193,51.5751,51.5193,51.5512,49600.0
2010-12-28 12:15:00,64.64,64.64,64.63,64.64,15800.0,51.5592,51.5592,51.5512,51.5592,15800.0
2010-12-28 12:20:00,64.64,64.64,64.62,64.63,10300.0,51.5592,51.5592,51.5432,51.5512,10300.0
2010-12-28 12:25:00,64.63,64.64,64.63,64.64,9600.0,51.5512,51.5592,51.5512,51.5592,9600.0
2010-12-28 12:30:00,64.63,64.67,64.63,64.66,17800.0,51.5512,51.5831,51.5512,51.5751,17800.0
2010-12-28 12:35:00,64.67,64.67,64.64,64.65,15200.0,51.5831,51.5831,51.5592,51.5671,15200.0
2010-12-28 12:40:00,64.65,64.68,64.65,64.67,25500.0,51.5671,51.5911,51.5671,51.5831,25500.0
2010-12-28 12:45:00,64.67,64.68,64.67,64.68,18500.0,51.5831,51.5911,51.5831,51.5911,18500.0
2010-12-28 12:50:00,64.67,64.68,64.67,64.68,14600.0,51.5831,51.5911,51.5831,51.5911,14600.0
2010-12-28 12:55:00,64.68,64.74,64.67,64.73,16200.0,51.5911,51.6389,51.5831,51.631,16200.0
2010-12-28 13:00:00,64.73,64.82,64.73,64.82,64100.0,51.631,51.7027,51.631,51.7027,64100.0
2010-12-28 13:05:00,64.83,64.94,64.82,64.93,71800.0,51.7107,51.7985,51.7027,51.7905,71800.0
2010-12-28 13:10:00,64.93,64.94,64.88,64.88,31800.0,51.7905,51.7985,51.7506,51.7506,31800.0
2010-12-28 13:15:00,64.88,64.91,64.88,64.9,23500.0,51.7506,51.7745,51.7506,51.7666,23500.0
2010-12-28 13:20:00,64.9,64.93,64.89,64.92,24700.0,51.7666,51.7905,51.7586,51.7825,24700.0
2010-12-28 13:25:00,64.92,64.95,64.92,64.95,23700.0,51.7825,51.8064,51.7825,51.8064,23700.0
2010-12-28 13:30:00,64.94,64.99,64.94,64.99,42000.0,51.7985,51.8383,51.7985,51.8383,42000.0
2010-12-28 13:35:00,64.99,65.0,64.98,64.99,31000.0,51.8383,51.8463,51.8304,51.8383,31000.0
2010-12-28 13:40:00,64.99,65.0,64.91,64.92,31800.0,51.8383,51.8463,51.7745,51.7825,31800.0
2010-12-28 13:45:00,64.92,64.93,64.85,64.86,33700.0,51.7825,51.7905,51.7267,51.7347,33700.0
2010-12-28 13:50:00,64.85,64.85,64.81,64.83,18400.0,51.7267,51.7267,51.6948,51.7107,18400.0
2010-12-28 13:55:00,64.82,64.82,64.78,64.79,20300.0,51.7027,51.7027,51.6708,51.6788,20300.0
2010-12-28 14:00:00,64.79,64.8,64.72,64.72,30800.0,51.6788,51.6868,51.623,51.623,30800.0
2010-12-28 14:05:00,64.72,64.73,64.71,64.73,17400.0,51.623,51.631,51.615,51.631,17400.0
2010-12-28 14:10:00,64.73,64.8,64.73,64.78,26000.0,51.631,51.6868,51.631,51.6708,26000.0
2010-12-28 14:15:00,64.78,64.78,64.72,64.75,17000.0,51.6708,51.6708,51.623,51.6469,17000.0
2010-12-28 14:20:00,64.74,64.81,64.74,64.8,26800.0,51.6389,51.6948,51.6389,51.6868,26800.0
2010-12-28 14:25:00,64.81,64.9,64.8,64.9,24900.0,51.6948,51.7666,51.6868,51.7666,24900.0
2010-12-28 14:30:00,64.9,64.9,64.84,64.84,15500.0,51.7666,51.7666,51.7187,51.7187,15500.0
2010-12-28 14:35:00,64.84,64.89,64.84,64.88,24600.0,51.7187,51.7586,51.7187,51.7506,24600.0
2010-12-28 14:40:00,64.89,64.93,64.89,64.9,32800.0,51.7586,51.7905,51.7586,51.7666,32800.0
2010-12-28 14:45:00,64.91,64.93,64.9,64.9,15400.0,51.7745,51.7905,51.7666,51.7666,15400.0
2010-12-28 14:50:00,64.9,64.9,64.86,64.89,20500.0,51.7666,51.7666,51.7347,51.7586,20500.0
2010-12-28 14:55:00,64.89,64.95,64.86,64.86,27500.0,51.7586,51.8064,51.7347,51.7347,27500.0
2010-12-28 15:00:00,64.86,64.88,64.83,64.86,27200.0,51.7347,51.7506,51.7107,51.7347,27200.0
2010-12-28 15:05:00,64.85,64.87,64.81,64.81,20900.0,51.7267,51.7426,51.6948,51.6948,20900.0
2010-12-28 15:10:00,64.81,64.83,64.8,64.82,22400.0,51.6948,51.7107,51.6868,51.7027,22400.0
2010-12-28 15:15:00,64.81,64.82,64.8,64.81,14700.0,51.6948,51.7027,51.6868,51.6948,14700.0
2010-12-28 15:20:00,64.82,64.84,64.76,64.83,24500.0,51.7027,51.7187,51.6549,51.7107,24500.0
2010-12-28 15:25:00,64.83,64.88,64.81,64.87,22800.0,51.7107,51.7506,51.6948,51.7426,22800.0
2010-12-28 15:30:00,64.87,64.89,64.87,64.87,26600.0,51.7426,51.7586,51.7426,51.7426,26600.0
2010-12-28 15:35:00,64.87,64.87,64.82,64.85,26900.0,51.7426,51.7426,51.7027,51.7267,26900.0
2010-12-28 15:40:00,64.85,64.9,64.85,64.87,35100.0,51.7267,51.7666,51.7267,51.7426,35100.0
2010-12-28 15:45:00,64.87,64.9,64.85,64.9,37700.0,51.7426,51.7666,51.7267,51.7666,37700.0
2010-12-28 15:50:00,64.89,64.9,64.85,64.88,54500.0,51.7586,51.7666,51.7267,51.7506,54500.0
2010-12-28 15:55:00,64.87,64.91,64.86,64.88,113600.0,51.7426,51.7745,51.7347,51.7506,113600.0
2010-12-29 09:30:00,65.0,65.0,64.9,64.99,37600.0,51.8463,51.8463,51.7666,51.8383,37600.0
2010-12-29 09:35:00,64.98,64.99,64.92,64.98,19700.0,51.8304,51.8383,51.7825,51.8304,19700.0
2010-12-29 09:40:00,64.99,65.07,64.81,64.94,96500.0,51.8383,51.9022,51.6948,51.7985,96500.0
2010-12-29 09:45:00,64.95,64.98,64.86,64.93,17600.0,51.8064,51.8304,51.7347,51.7905,17600.0
2010-12-29 09:50:00,64.95,65.05,64.9,65.04,21400.0,51.8064,51.8862,51.7666,51.8782,21400.0
2010-12-29 09:55:00,65.02,65.1,64.99,65.09,36800.0,51.8623,51.9261,51.8383,51.9181,36800.0
2010-12-29 10:00:00,65.1,65.12,65.08,65.09,19000.0,51.9261,51.942,51.9101,51.9181,19000.0
2010-12-29 10:05:00,65.09,65.15,65.04,65.08,31400.0,51.9181,51.966,51.8782,51.9101,31400.0
2010-12-29 10:10:00,65.07,65.07,64.91,64.91,26400.0,51.9022,51.9022,51.7745,51.7745,26400.0
2010-12-29 10:15:00,64.9,64.97,64.86,64.96,50000.0,51.7666,51.8224,51.7347,51.8144,50000.0
2010-12-29 10:20:00,64.97,65.0,64.89,64.91,26600.0,51.8224,51.8463,51.7586,51.7745,26600.0
2010-12-29 10:25:00,64.93,64.99,64.91,64.94,18500.0,51.7905,51.8383,51.7745,51.7985,18500.0
2010-12-29 10:30:00,64.94,65.0,64.93,64.99,18600.0,51.7985,51.8463,51.7905,51.8383,18600.0
2010-12-29 10:35:00,64.98,65.0,64.87,64.88,22000.0,51.8304,51.8463,51.7426,51.7506,22000.0
2010-12-29 10:40:00,64.87,64.92,64.82,64.92,32200.0,51.7426,51.7825,51.7027,51.7825,32200.0
2010-12-29 10:45:00,64.92,64.92,64.82,64.83,11100.0,51.7825,51.7825,51.7027,51.7107,11100.0
2010-12-29 10:50:00,64.84,64.84,64.71,64.73,32800.0,51.7187,51.7187,51.615,51.631,32800.0
2010-12-29 10:55:00,64.73,64.75,64.62,64.63,27200.0,51.631,51.6469,51.5432,51.5512,27200.0
2010-12-29 11:00:00,64.64,64.68,64.62,64.66,33000.0,51.5592,51.5911,51.5432,51.5751,33000.0
2010-12-29 11:05:00,64.66,64.7,64.62,64.68,44600.0,51.5751,51.607,51.5432,51.5911,44600.0
2010-12-29 11:10:00,64.68,64.73,64.67,64.72,32300.0,51.5911,51.631,51.5831,51.623,32300.0
2010-12-29 11:15:00,64.71,64.79,64.71,64.79,34700.0,51.615,51.6788,51.615,51.6788,34700.0
2010-12-29 11:20:00,64.78,64.83,64.75,64.81,55400.0,51.6708,51.7107,51.6469,51.6948,55400.0
2010-12-29 11:25:00,64.83,64.84,64.79,64.79,15900.0,51.7107,51.7187,51.6788,51.6788,15900.0
2010-12-29 11:30:00,64.8,64.81,64.79,64.8,16100.0,51.6868,51.6948,51.6788,51.6868,16100.0
2010-12-29 11:35:00,64.8,64.83,64.79,64.82,11700.0,51.6868,51.7107,51.6788,51.7027,11700.0
2010-12-29 11:40:00,64.81,64.84,64.81,64.83,18700.0,51.6948,51.7187,51.6948,51.7107,18700.0
2010-12-29 11:45:00,64.84,64.87,64.82,64.84,23300.0,51.7187,51.7426,51.7027,51.7187,23300.0
2010-12-29 11:50:00,64.84,64.88,64.84,64.88,20900.0,51.7187,51.7506,51.7187,51.7506,20900.0
2010-12-29 11:55:00,64.88,64.92,64.88,64.9,35700.0,51.7506,51.7825,51.7506,51.7666,35700.0
2010-12-29 12:00:00,64.91,64.97,64.91,64.96,22400.0,51.7745,51.8224,51.7745,51.8144,22400.0
2010-12-29 12:05:00,64.93,64.99,64.92,64.98,22600.0,51.7905,51.8383,51.7825,51.8304,22600.0
2010-12-29 12:10:00,64.98,65.0,64.97,64.99,31600.0,51.8304,51.8463,51.8224,51.8383,31600.0
2010-12-29 12:15:00,64.99,65.03,64.98,65.02,35100.0,51.8383,51.8703,51.8304,51.8623,35100.0
2010-12-29 12:20:00,65.01,65.06,65.01,65.06,22800.0,51.8543,51.8942,51.8543,51.8942,22800.0
2010-12-29 12:25:00,65.05,65.12,65.04,65.09,43000.0,51.8862,51.942,51.8782,51.9181,43000.0
2010-12-29 12:30:00,65.09,65.1,65.01,65.05,43100.0,51.9181,51.9261,51.8543,51.8862,43100.0
2010-12-29 12:35:00,65.04,65.05,65.03,65.04,15700.0,51.8782,51.8862,51.8703,51.8782,15700.0
2010-12-29 12:40:00,65.04,65.07,65.03,65.07,15200.0,51.8782,51.9022,51.8703,51.9022,15200.0
2010-12-29 12:45:00,65.07,65.09,65.03,65.05,36500.0,51.9022,51.9181,51.8703,51.8862,36500.0
2010-12-29 12:50:00,65.03,65.07,65.03,65.07,14900.0,51.8703,51.9022,51.8703,51.9022,14900.0
2010-12-29 12:55:00,65.06,65.07,65.01,65.02,55100.0,51.8942,51.9022,51.8543,51.8623,55100.0
2010-12-29 13:00:00,65.02,65.04,65.01,65.02,21400.0,51.8623,51.8782,51.8543,51.8623,21400.0
2010-12-29 13:05:00,65.02,65.08,65.02,65.07,23000.0,51.8623,51.9101,51.8623,51.9022,23000.0
2010-12-29 13:10:00,65.06,65.09,65.06,65.06,23400.0,51.8942,51.9181,51.8942,51.8942,23400.0
2010-12-29 13:15:00,65.06,65.06,65.04,65.05,16700.0,51.8942,51.8942,51.8782,51.8862,16700.0
2010-12-29 13:20:00,65.04,65.05,65.03,65.04,11900.0,51.8782,51.8862,51.8703,51.8782,11900.0
2010-12-29 13:25:00,65.05,65.08,65.05,65.08,16900.0,51.8862,51.9101,51.8862,51.9101,16900.0
2010-12-29 13:30:00,65.07,65.08,65.06,65.06,12700.0,51.9022,51.9101,51.8942,51.8942,12700.0
2010-12-29 13:35:00,65.07,65.07,65.04,65.04,10700.0,51.9022,51.9022,51.8782,51.8782,10700.0
2010-12-29 13:40:00,65.05,65.09,65.04,65.07,15800.0,51.8862,51.9181,51.8782,51.9022,15800.0
2010-12-29 13:45:00,65.08,65.09,65.06,65.06,9300.0,51.9101,51.9181,51.8942,51.8942,9300.0
2010-12-29 13:50:00,65.06,65.07,65.02,65.03,17500.0,51.8942,51.9022,51.8623,51.8703,17500.0
2010-12-29 13:55:00,65.03,65.06,65.02,65.05,18000.0,51.8703,51.8942,51.8623,51.8862,18000.0
2010-12-29 14:00:00,65.05,65.08,65.05,65.08,18700.0,51.8862,51.9101,51.8862,51.9101,18700.0
2010-12-29 14:05:00,65.07,65.09,65.07,65.07,43100.0,51.9022,51.9181,51.9022,51.9022,43100.0
2010-12-29 14:10:00,65.07,65.1,65.07,65.09,23000.0,51.9022,51.9261,51.9022,51.9181,23000.0
2010-12-29 14:15:00,65.1,65.12,65.08,65.1,28800.0,51.9261,51.942,51.9101,51.9261,28800.0
2010-12-29 14:20:00,65.11,65.11,65.09,65.09,21900.0,51.9341,51.9341,51.9181,51.9181,21900.0
2010-12-29 14:25:00,65.09,65.1,65.08,65.1,12400.0,51.9181,51.9261,51.9101,51.9261,12400.0
2010-12-29 14:30:00,65.09,65.11,65.09,65.09,14900.0,51.9181,51.9341,51.9181,51.9181,14900.0
2010-12-29 14:35:00,65.1,65.12,65.08,65.11,25200.0,51.9261,51.942,51.9101,51.9341,25200.0
2010-12-29 14:40:00,65.11,65.12,65.11,65.12,9600.0,51.9341,51.942,51.9341,51.942,9600.0
2010-12-29 14:45:00,65.11,65.12,65.11,65.12,14300.0,51.9341,51.942,51.9341,51.942,14300.0
2010-12-29 14:50:00,65.11,65.12,65.1,65.11,15100.0,51.9341,51.942,51.9261,51.9341,15100.0
2010-12-29 14:55:00,65.12,65.12,65.1,65.1,15300.0,51.942,51.942,51.9261,51.9261,15300.0
2010-12-29 15:00:00,65.11,65.15,65.1,65.14,29900.0,51.9341,51.966,51.9261,51.958,29900.0
2010-12-29 15:05:00,65.14,65.18,65.1,65.16,51700.0,51.958,51.9899,51.9261,51.9739,51700.0
2010-12-29 15:10:00,65.16,65.2,65.16,65.19,21400.0,51.9739,52.0058,51.9739,51.9979,21400.0
2010-12-29 15:15:00,65.18,65.19,65.17,65.17,16900.0,51.9899,51.9979,51.9819,51.9819,16900.0
2010-12-29 15:20:00,65.17,65.18,65.17,65.18,18000.0,51.9819,51.9899,51.9819,51.9899,18000.0
2010-12-29 15:25:00,65.17,65.18,65.13,65.17,38300.0,51.9819,51.9899,51.95,51.9819,38300.0
2010-12-29 15:30:00,65.17,65.17,65.13,65.15,57900.0,51.9819,51.9819,51.95,51.966,57900.0
2010-12-29 15:35:00,65.15,65.17,65.12,65.12,38900.0,51.966,51.9819,51.942,51.942,38900.0
2010-12-29 15:40:00,65.12,65.13,65.09,65.1,60500.0,51.942,51.95,51.9181,51.9261,60500.0
2010-12-29 15:45:00,65.1,65.1,65.06,65.07,74200.0,51.9261,51.9261,51.8942,51.9022,74200.0
2010-12-29 15:50:00,65.08,65.1,65.05,65.06,94200.0,51.9101,51.9261,51.8862,51.8942,94200.0
2010-12-29 15:55:00,65.07,65.07,65.03,65.05,113300.0,51.9022,51.9022,51.8703,51.8862,113300.0
2010-12-30 09:30:00,65.11,65.11,64.8,64.81,93100.0,51.9341,51.9341,51.6868,51.6948,93100.0
2010-12-30 09:35:00,64.87,64.92,64.8,64.86,40500.0,51.7426,51.7825,51.6868,51.7347,40500.0
2010-12-30 09:40:00,64.86,65.01,64.86,64.99,26800.0,51.7347,51.8543,51.7347,51.8383,26800.0
2010-12-30 09:45:00,64.97,65.01,64.88,64.94,15500.0,51.8224,51.8543,51.7506,51.7985,15500.0
2010-12-30 09:50:00,64.92,64.98,64.84,64.85,25700.0,51.7825,51.8304,51.7187,51.7267,25700.0
2010-12-30 09:55:00,64.84,64.88,64.81,64.87,37800.0,51.7187,51.7506,51.6948,51.7426,37800.0
2010-12-30 10:00:00,64.87,64.88,64.82,64.88,63600.0,51.7426,51.7506,51.7027,51.7506,63600.0
2010-12-30 10:05:00,64.89,64.9,64.81,64.82,26800.0,51.7586,51.7666,51.6948,51.7027,26800.0
2010-12-30 10:10:00,64.81,64.82,64.75,64.78,43800.0,51.6948,51.7027,51.6469,51.6708,43800.0
2010-12-30 10:15:00,64.78,64.81,64.74,64.75,40200.0,51.6708,51.6948,51.6389,51.6469,40200.0
2010-12-30 10:20:00,64.75,64.82,64.73,64.82,27600.0,51.6469,51.7027,51.631,51.7027,27600.0
2010-12-30 10:25:00,64.81,64.9,64.8,64.9,26900.0,51.6948,51.7666,51.6868,51.7666,26900.0
2010-12-30 10:30:00,64.89,64.94,64.88,64.91,20400.0,51.7586,51.7985,51.7506,51.7745,20400.0
2010-12-30 10:35:00,64.91,64.98,64.87,64.98,43000.0,51.7745,51.8304,51.7426,51.8304,43000.0
2010-12-30 10:40:00,64.97,65.0,64.94,65.0,27100.0,51.8224,51.8463,51.7985,51.8463,27100.0
2010-12-30 10:45:00,65.0,65.09,65.0,65.07,66600.0,51.8463,51.9181,51.8463,51.9022,66600.0
2010-12-30 10:50:00,65.06,65.07,65.01,65.03,17000.0,51.8942,51.9022,51.8543,51.8703,17000.0
2010-12-30 10:55:00,65.02,65.05,65.0,65.03,19600.0,51.8623,51.8862,51.8463,51.8703,19600.0
2010-12-30 11:00:00,65.03,65.06,65.02,65.05,24600.0,51.8703,51.8942,51.8623,51.8862,24600.0
2010-12-30 11:05:00,65.05,65.06,65.02,65.03,15200.0,51.8862,51.8942,51.8623,51.8703,15200.0
2010-12-30 11:10:00,65.03,65.07,65.02,65.07,44200.0,51.8703,51.9022,51.8623,51.9022,44200.0
2010-12-30 11:15:00,65.07,65.1,65.05,65.09,19000.0,51.9022,51.9261,51.8862,51.9181,19000.0
2010-12-30 11:20:00,65.09,65.09,64.98,65.04,67300.0,51.9181,51.9181,51.8304,51.8782,67300.0
2010-12-30 11:25:00,65.04,65.1,65.02,65.08,33300.0,51.8782,51.9261,51.8623,51.9101,33300.0
2010-12-30 11:30:00,65.08,65.09,65.06,65.07,13100.0,51.9101,51.9181,51.8942,51.9022,13100.0
2010-12-30 11:35:00,65.07,65.08,65.05,65.05,12500.0,51.9022,51.9101,51.8862,51.8862,12500.0
2010-12-30 11:40:00,65.06,65.09,65.05,65.08,16500.0,51.8942,51.9181,51.8862,51.9101,16500.0
2010-12-30 11:45:00,65.07,65.08,65.06,65.07,6600.0,51.9022,51.9101,51.8942,51.9022,6600.0
2010-12-30 11:50:00,65.06,65.09,65.03,65.09,43600.0,51.8942,51.9181,51.8703,51.9181,43600.0
2010-12-30 11:55:00,65.09,65.14,65.08,65.11,41500.0,51.9181,51.958,51.9101,51.9341,41500.0
2010-12-30 12:00:00,65.1,65.16,65.09,65.16,40800.0,51.9261,51.9739,51.9181,51.9739,40800.0
2010-12-30 12:05:00,65.16,65.2,65.14,65.14,26500.0,51.9739,52.0058,51.958,51.958,26500.0
2010-12-30 12:10:00,65.14,65.14,65.03,65.06,34100.0,51.958,51.958,51.8703,51.8942,34100.0
2010-12-30 12:15:00,65.06,65.08,65.03,65.05,10500.0,51.8942,51.9101,51.8703,51.8862,10500.0
2010-12-30 12:20:00,65.06,65.07,65.05,65.05,5900.0,51.8942,51.9022,51.8862,51.8862,5900.0
2010-12-30 12:25:00,65.06,65.07,65.03,65.05,13800.0,51.8942,51.9022,51.8703,51.8862,13800.0
2010-12-30 12:30:00,65.04,65.06,65.02,65.02,24900.0,51.8782,51.8942,51.8623,51.8623,24900.0
2010-12-30 12:35:00,65.02,65.03,65.01,65.02,9400.0,51.8623,51.8703,51.8543,51.8623,9400.0
2010-12-30 12:40:00,65.01,65.03,65.01,65.02,8400.0,51.8543,51.8703,51.8543,51.8623,8400.0
2010-12-30 12:45:00,65.02,65.05,65.01,65.04,10600.0,51.8623,51.8862,51.8543,51.8782,10600.0
2010-12-30 12:50:00,65.05,65.06,65.02,65.05,12900.0,51.8862,51.8942,51.8623,51.8862,12900.0
2010-12-30 12:55:00,65.06,65.06,65.05,65.05,11600.0,51.8942,51.8942,51.8862,51.8862,11600.0
2010-12-30 13:00:00,65.05,65.08,65.01,65.08,23900.0,51.8862,51.9101,51.8543,51.9101,23900.0
2010-12-30 13:05:00,65.07,65.07,65.02,65.05,8600.0,51.9022,51.9022,51.8623,51.8862,8600.0
2010-12-30 13:10:00,65.04,65.04,65.0,65.02,14000.0,51.8782,51.8782,51.8463,51.8623,14000.0
2010-12-30 13:15:00,65.02,65.06,65.0,65.05,20500.0,51.8623,51.8942,51.8463,51.8862,20500.0
2010-12-30 13:20:00,65.05,65.09,65.04,65.09,17500.0,51.8862,51.9181,51.8782,51.9181,17500.0
2010-12-30 13:25:00,65.09,65.14,65.08,65.08,24500.0,51.9181,51.958,51.9101,51.9101,24500.0
2010-12-30 13:30:00,65.09,65.09,65.04,65.05,10900.0,51.9181,51.9181,51.8782,51.8862,10900.0
2010-12-30 13:35:00,65.06,65.11,65.04,65.07,35000.0,51.8942,51.9341,51.8782,51.9022,35000.0
2010-12-30 13:40:00,65.07,65.15,65.06,65.13,22300.0,51.9022,51.966,51.8942,51.95,22300.0
2010-12-30 13:45:00,65.13,65.15,65.1,65.12,14700.0,51.95,51.966,51.9261,51.942,14700.0
2010-12-30 13:50:00,65.11,65.12,65.1,65.11,11600.0,51.9341,51.942,51.9261,51.9341,11600.0
2010-12-30 13:55:00,65.11,65.18,65.1,65.16,31400.0,51.9341,51.9899,51.9261,51.9739,31400.0
2010-12-30 14:00:00,65.17,65.18,65.14,65.18,16800.0,51.9819,51.9899,51.958,51.9899,16800.0
2010-12-30 14:05:00,65.18,65.19,65.17,65.18,12800.0,51.9899,51.9979,51.9819,51.9899,12800.0
2010-12-30 14:10:00,65.18,65.19,65.13,65.14,14400.0,51.9899,51.9979,51.95,51.958,14400.0
2010-12-30 14:15:00,65.14,65.15,65.12,65.15,15600.0,51.958,51.966,51.942,51.966,15600.0
2010-12-30 14:20:00,65.16,65.22,65.15,65.21,35100.0,51.9739,52.0218,51.966,52.0138,35100.0
2010-12-30 14:25:00,65.21,65.22,65.2,65.21,18500.0,52.0138,52.0218,52.0058,52.0138,18500.0
2010-12-30 14:30:00,65.21,65.23,65.21,65.22,14900.0,52.0138,52.0298,52.0138,52.0218,14900.0
2010-12-30 14:35:00,65.23,65.23,65.22,65.22,15000.0,52.0298,52.0298,52.0218,52.0218,15000.0
2010-12-30 14:40:00,65.23,65.23,65.21,65.22,22200.0,52.0298,52.0298,52.0138,52.0218,22200.0
2010-12-30 14:45:00,65.22,65.23,65.2,65.21,14700.0,52.0218,52.0298,52.0058,52.0138,14700.0
2010-12-30 14:50:00,65.22,65.22,65.2,65.21,21000.0,52.0218,52.0218,52.0058,52.0138,21000.0
2010-12-30 14:55:00,65.21,65.21,65.2,65.21,7200.0,52.0138,52.0138,52.0058,52.0138,7200.0
2010-12-30 15:00:00,65.2,65.21,65.16,65.17,34300.0,52.0058,52.0138,51.9739,51.9819,34300.0
2010-12-30 15:05:00,65.17,65.22,65.16,65.2,31500.0,51.9819,52.0218,51.9739,52.0058,31500.0
2010-12-30 15:10:00,65.2,65.22,65.2,65.22,18100.0,52.0058,52.0218,52.0058,52.0218,18100.0
2010-12-30 15:15:00,65.22,65.22,65.15,65.16,19000.0,52.0218,52.0218,51.966,51.9739,19000.0
2010-12-30 15:20:00,65.15,65.16,65.12,65.12,19900.0,51.966,51.9739,51.942,51.942,19900.0
2010-12-30 15:25:00,65.12,65.21,65.11,65.19,67200.0,51.942,52.0138,51.9341,51.9979,67200.0
2010-12-30 15:30:00,65.19,65.2,65.15,65.17,28700.0,51.9979,52.0058,51.966,51.9819,28700.0
2010-12-30 15:35:00,65.17,65.17,65.12,65.14,27200.0,51.9819,51.9819,51.942,51.958,27200.0
2010-12-30 15:40:00,65.15,65.15,65.07,65.1,39100.0,51.966,51.966,51.9022,51.9261,39100.0
2010-12-30 15:45:00,65.09,65.09,65.02,65.07,73200.0,51.9181,51.9181,51.8623,51.9022,73200.0
2010-12-30 15:50:00,65.08,65.08,65.01,65.03,51200.0,51.9101,51.9101,51.8543,51.8703,51200.0
2010-12-30 15:55:00,65.03,65.04,65.01,65.02,61400.0,51.8703,51.8782,51.8543,51.8623,61400.0
2010-12-31 09:30:00,64.9,64.98,64.82,64.83,43700.0,51.7666,51.8304,51.7027,51.7107,43700.0
2010-12-31 09:35:00,64.87,64.87,64.76,64.76,37600.0,51.7426,51.7426,51.6549,51.6549,37600.0
2010-12-31 09:40:00,64.77,64.84,64.75,64.76,28500.0,51.6629,51.7187,51.6469,51.6549,28500.0
2010-12-31 09:45:00,64.76,64.84,64.62,64.84,45200.0,51.6549,51.7187,51.5432,51.7187,45200.0
2010-12-31 09:50:00,64.83,64.9,64.69,64.8,38500.0,51.7107,51.7666,51.5991,51.6868,38500.0
2010-12-31 09:55:00,64.8,64.84,64.74,64.75,15000.0,51.6868,51.7187,51.6389,51.6469,15000.0
2010-12-31 10:00:00,64.76,64.78,64.72,64.73,27400.0,51.6549,51.6708,51.623,51.631,27400.0
2010-12-31 10:05:00,64.74,64.83,64.72,64.79,82200.0,51.6389,51.7107,51.623,51.6788,82200.0
2010-12-31 10:10:00,64.79,64.86,64.79,64.84,35300.0,51.6788,51.7347,51.6788,51.7187,35300.0
2010-12-31 10:15:00,64.84,64.88,64.77,64.78,40700.0,51.7187,51.7506,51.6629,51.6708,40700.0
2010-12-31 10:20:00,64.78,64.88,64.78,64.85,14000.0,51.6708,51.7506,51.6708,51.7267,14000.0
2010-12-31 10:25:00,64.85,64.94,64.85,64.9,11900.0,51.7267,51.7985,51.7267,51.7666,11900.0
2010-12-31 10:30:00,64.89,64.9,64.77,64.77,25900.0,51.7586,51.7666,51.6629,51.6629,25900.0
2010-12-31 10:35:00,64.77,64.85,64.75,64.84,30100.0,51.6629,51.7267,51.6469,51.7187,30100.0
2010-12-31 10:40:00,64.84,65.0,64.84,64.99,17800.0,51.7187,51.8463,51.7187,51.8383,17800.0
2010-12-31 10:45:00,64.98,64.98,64.9,64.91,29600.0,51.8304,51.8304,51.7666,51.7745,29600.0
2010-12-31 10:50:00,64.9,64.97,64.9,64.91,32200.0,51.7666,51.8224,51.7666,51.7745,32200.0
2010-12-31 10:55:00,64.91,64.91,64.89,64.89,16300.0,51.7745,51.7745,51.7586,51.7586,16300.0
2010-12-31 11:00:00,64.89,64.99,64.89,64.97,24500.0,51.7586,51.8383,51.7586,51.8224,24500.0
2010-12-31 11:05:00,64.98,65.03,64.97,64.99,14900.0,51.8304,51.8703,51.8224,51.8383,14900.0
2010-12-31 11:10:00,64.99,64.99,64.92,64.98,22000.0,51.8383,51.8383,51.7825,51.8304,22000.0
2010-12-31 11:15:00,64.98,65.0,64.95,64.95,15200.0,51.8304,51.8463,51.8064,51.8064,15200.0
2010-12-31 11:20:00,64.94,65.05,64.93,65.03,16500.0,51.7985,51.8862,51.7905,51.8703,16500.0
2010-12-31 11:25:00,65.04,65.05,65.01,65.05,8800.0,51.8782,51.8862,51.8543,51.8862,8800.0
2010-12-31 11:30:00,65.04,65.14,65.03,65.14,22200.0,51.8782,51.958,51.8703,51.958,22200.0
2010-12-31 11:35:00,65.13,65.15,65.1,65.14,16500.0,51.95,51.966,51.9261,51.958,16500.0
2010-12-31 11:40:00,65.13,65.15,65.11,65.14,20600.0,51.95,51.966,51.9341,51.958,20600.0
2010-12-31 11:45:00,65.13,65.15,65.11,65.11,16200.0,51.95,51.966,51.9341,51.9341,16200.0
2010-12-31 11:50:00,65.1,65.11,65.06,65.1,15900.0,51.9261,51.9341,51.8942,51.9261,15900.0
2010-12-31 11:55:00,65.1,65.12,65.1,65.12,8600.0,51.9261,51.942,51.9261,51.942,8600.0
2010-12-31 12:00:00,65.12,65.13,65.1,65.12,10600.0,51.942,51.95,51.9261,51.942,10600.0
2010-12-31 12:05:00,65.12,65.12,65.06,65.07,7000.0,51.942,51.942,51.8942,51.9022,7000.0
2010-12-31 12:10:00,65.07,65.12,65.06,65.11,16200.0,51.9022,51.942,51.8942,51.9341,16200.0
2010-12-31 12:15:00,65.1,65.14,65.09,65.1,19600.0,51.9261,51.958,51.9181,51.9261,19600.0
2010-12-31 12:20:00,65.11,65.18,65.11,65.17,22300.0,51.9341,51.9899,51.9341,51.9819,22300.0
2010-12-31 12:25:00,65.17,65.23,65.17,65.23,24100.0,51.9819,52.0298,51.9819,52.0298,24100.0
2010-12-31 12:30:00,65.24,65.29,65.22,65.28,22100.0,52.0378,52.0776,52.0218,52.0697,22100.0
2010-12-31 12:35:00,65.27,65.29,65.23,65.23,19200.0,52.0617,52.0776,52.0298,52.0298,19200.0
2010-12-31 12:40:00,65.24,65.24,65.15,65.16,16100.0,52.0378,52.0378,51.966,51.9739,16100.0
2010-12-31 12:45:00,65.15,65.16,65.08,65.12,14300.0,51.966,51.9739,51.9101,51.942,14300.0
2010-12-31 12:50:00,65.12,65.16,65.11,65.16,10600.0,51.942,51.9739,51.9341,51.9739,10600.0
2010-12-31 12:55:00,65.16,65.17,65.12,65.16,11200.0,51.9739,51.9819,51.942,51.9739,11200.0
2010-12-31 13:00:00,65.16,65.16,65.12,65.12,11700.0,51.9739,51.9739,51.942,51.942,11700.0
2010-12-31 13:05:00,65.13,65.17,65.12,65.16,9500.0,51.95,51.9819,51.942,51.9739,9500.0
2010-12-31 13:10:00,65.16,65.17,65.11,65.12,8500.0,51.9739,51.9819,51.9341,51.942,8500.0
2010-12-31 13:15:00,65.11,65.13,65.1,65.11,8400.0,51.9341,51.95,51.9261,51.9341,8400.0
2010-12-31 13:20:00,65.12,65.12,65.11,65.12,3400.0,51.942,51.942,51.9341,51.942,3400.0
2010-12-31 13:25:00,65.12,65.12,65.11,65.12,8000.0,51.942,51.942,51.9341,51.942,8000.0
2010-12-31 13:30:00,65.11,65.14,65.11,65.14,7300.0,51.9341,51.958,51.9341,51.958,7300.0
2010-12-31 13:35:00,65.14,65.19,65.14,65.19,9300.0,51.958,51.9979,51.958,51.9979,9300.0
2010-12-31 13:40:00,65.18,65.21,65.17,65.17,11300.0,51.9899,52.0138,51.9819,51.9819,11300.0
2010-12-31 13:45:00,65.17,65.19,65.14,65.18,18800.0,51.9819,51.9979,51.958,51.9899,18800.0
2010-12-31 13:50:00,65.18,65.19,65.14,65.19,12100.0,51.9899,51.9979,51.958,51.9979,12100.0
2010-12-31 13:55:00,65.17,65.19,65.14,65.16,13300.0,51.9819,51.9979,51.958,51.9739,13300.0
2010-12-31 14:00:00,65.15,65.15,65.07,65.07,20100.0,51.966,51.966,51.9022,51.9022,20100.0
2010-12-31 14:05:00,65.07,65.08,65.06,65.06,6400.0,51.9022,51.9101,51.8942,51.8942,6400.0
2010-12-31 14:10:00,65.07,65.08,65.03,65.07,22700.0,51.9022,51.9101,51.8703,51.9022,22700.0
2010-12-31 14:15:00,65.07,65.07,65.03,65.04,13700.0,51.9022,51.9022,51.8703,51.8782,13700.0
2010-12-31 14:20:00,65.04,65.05,65.02,65.03,5800.0,51.8782,51.8862,51.8623,51.8703,5800.0
2010-12-31 14:25:00,65.03,65.07,65.02,65.02,13400.0,51.8703,51.9022,51.8623,51.8623,13400.0
2010-12-31 14:30:00,65.03,65.05,65.0,65.04,16600.0,51.8703,51.8862,51.8463,51.8782,16600.0
2010-12-31 14:35:00,65.04,65.05,65.04,65.04,8600.0,51.8782,51.8862,51.8782,51.8782,8600.0
2010-12-31 14:40:00,65.05,65.05,65.03,65.05,12300.0,51.8862,51.8862,51.8703,51.8862,12300.0
2010-12-31 14:45:00,65.04,65.11,65.04,65.11,26500.0,51.8782,51.9341,51.8782,51.9341,26500.0
2010-12-31 14:50:00,65.1,65.14,65.1,65.13,34900.0,51.9261,51.958,51.9261,51.95,34900.0
2010-12-31 14:55:00,65.13,65.17,65.13,65.17,10000.0,51.95,51.9819,51.95,51.9819,10000.0
2010-12-31 15:00:00,65.16,65.18,65.14,65.15,26900.0,51.9739,51.9899,51.958,51.966,26900.0
2010-12-31 15:05:00,65.14,65.15,65.14,65.14,9900.0,51.958,51.966,51.958,51.958,9900.0
2010-12-31 15:10:00,65.15,65.15,65.1,65.1,10300.0,51.966,51.966,51.9261,51.9261,10300.0
2010-12-31 15:15:00,65.1,65.11,65.09,65.1,10900.0,51.9261,51.9341,51.9181,51.9261,10900.0
2010-12-31 15:20:00,65.09,65.15,65.09,65.15,11600.0,51.9181,51.966,51.9181,51.966,11600.0
2010-12-31 15:25:00,65.15,65.19,65.15,65.15,22700.0,51.966,51.9979,51.966,51.966,22700.0
2010-12-31 15:30:00,65.16,65.2,65.15,65.2,19600.0,51.9739,52.0058,51.966,52.0058,19600.0
2010-12-31 15:35:00,65.2,65.23,65.19,65.21,27300.0,52.0058,52.0298,51.9979,52.0138,27300.0
2010-12-31 15:40:00,65.22,65.23,65.2,65.2,29400.0,52.0218,52.0298,52.0058,52.0058,29400.0
2010-12-31 15:45:00,65.2,65.2,65.09,65.09,110600.0,52.0058,52.0058,51.9181,51.9181,110600.0
2010-12-31 15:50:00,65.1,65.21,65.06,65.21,83400.0,51.9261,52.0138,51.8942,52.0138,83400.0
2010-12-31 15:55:00,65.2,65.27,65.14,65.27,169100.0,52.0058,52.0617,51.958,52.0617,169100.0
2011-01-03 09:30:00,66.15,66.48,66.0,66.36,459000.0,52.7636,53.0268,52.644,52.9311,459000.0
2011-01-03 09:35:00,66.4,66.55,66.28,66.42,279300.0,52.963,53.0827,52.8673,52.979,279300.0
2011-01-03 09:40:00,66.44,66.65,66.42,66.6,228500.0,52.9949,53.1624,52.979,53.1225,228500.0
2011-01-03 09:45:00,66.6,66.68,66.53,66.62,191200.0,53.1225,53.1864,53.0667,53.1385,191200.0
2011-01-03 09:50:00,66.62,66.66,66.57,66.64,116400.0,53.1385,53.1704,53.0986,53.1544,116400.0
2011-01-03 09:55:00,66.65,66.65,66.4,66.52,259900.0,53.1624,53.1624,52.963,53.0587,259900.0
2011-01-03 10:00:00,66.52,66.58,66.4,66.49,120800.0,53.0587,53.1066,52.963,53.0348,120800.0
2011-01-03 10:05:00,66.49,66.49,66.39,66.41,101400.0,53.0348,53.0348,52.955,52.971,101400.0
2011-01-03 10:10:00,66.41,66.42,66.19,66.21,129600.0,52.971,52.979,52.7955,52.8115,129600.0
2011-01-03 10:15:00,66.21,66.26,66.16,66.24,188600.0,52.8115,52.8513,52.7716,52.8354,188600.0
2011-01-03 10:20:00,66.24,66.31,66.2,66.23,107100.0,52.8354,52.8912,52.8035,52.8274,107100.0
2011-01-03 10:25:00,66.23,66.36,66.2,66.22,105000.0,52.8274,52.9311,52.8035,52.8194,105000.0
2011-01-03 10:30:00,66.22,66.22,66.09,66.09,151900.0,52.8194,52.8194,52.7157,52.7157,151900.0
2011-01-03 10:35:00,66.09,66.1,66.02,66.04,91300.0,52.7157,52.7237,52.6599,52.6759,91300.0
2011-01-03 10:40:00,66.06,66.2,66.04,66.09,52700.0,52.6918,52.8035,52.6759,52.7157,52700.0
2011-01-03 10:45:00,66.12,66.23,66.09,66.21,166000.0,52.7397,52.8274,52.7157,52.8115,166000.0
2011-01-03 10:50:00,66.21,66.29,66.2,66.27,231600.0,52.8115,52.8753,52.8035,52.8593,231600.0
2011-01-03 10:55:00,66.27,66.41,66.26,66.4,66600.0,52.8593,52.971,52.8513,52.963,66600.0
2011-01-03 11:00:00,66.4,66.46,66.33,66.36,92800.0,52.963,53.0109,52.9072,52.9311,92800.0
2011-01-03 11:05:00,66.35,66.43,66.35,66.4,83300.0,52.9231,52.9869,52.9231,52.963,83300.0
2011-01-03 11:10:00,66.4,66.41,66.35,66.39,53200.0,52.963,52.971,52.9231,52.955,53200.0
2011-01-03 11:15:00,66.39,66.48,66.36,66.42,106800.0,52.955,53.0268,52.9311,52.979,106800.0
2011-01-03 11:20:00,66.42,66.59,66.42,66.56,187900.0,52.979,53.1146,52.979,53.0906,187900.0
2011-01-03 11:25:00,66.57,66.58,66.47,66.53,80000.0,53.0986,53.1066,53.0188,53.0667,80000.0
2011-01-03 11:30:00,66.53,66.53,66.4,66.43,44700.0,53.0667,53.0667,52.963,52.9869,44700.0
2011-01-03 11:35:00,66.42,66.47,66.38,66.41,60700.0,52.979,53.0188,52.9471,52.971,60700.0
2011-01-03 11:40:00,66.42,66.48,66.38,66.45,72600.0,52.979,53.0268,52.9471,53.0029,72600.0
2011-01-03 11:45:00,66.45,66.45,66.36,66.41,66300.0,53.0029,53.0029,52.9311,52.971,66300.0
2011-01-03 11:50:00,66.4,66.42,66.38,66.39,38000.0,52.963,52.979,52.9471,52.955,38000.0
2011-01-03 11:55:00,66.4,66.44,66.38,66.44,33300.0,52.963,52.9949,52.9471,52.9949,33300.0
2011-01-03 12:00:00,66.44,66.45,66.39,66.41,58800.0,52.9949,53.0029,52.955,52.971,58800.0
2011-01-03 12:05:00,66.41,66.44,66.38,66.41,33900.0,52.971,52.9949,52.9471,52.971,33900.0
2011-01-03 12:10:00,66.41,66.42,66.39,66.4,22600.0,52.971,52.979,52.955,52.963,22600.0
2011-01-03 12:15:00,66.41,66.43,66.38,66.4,42600.0,52.971,52.9869,52.9471,52.963,42600.0
2011-01-03 12:20:00,66.41,66.48,66.33,66.47,43400.0,52.971,53.0268,52.9072,53.0188,43400.0
2011-01-03 12:25:00,66.48,66.48,66.37,66.41,67800.0,53.0268,53.0268,52.9391,52.971,67800.0
2011-01-03 12:30:00,66.42,66.47,66.39,66.4,49900.0,52.979,53.0188,52.955,52.963,49900.0
2011-01-03 12:35:00,66.41,66.41,66.29,66.29,50900.0,52.971,52.971,52.8753,52.8753,50900.0
2011-01-03 12:40:00,66.3,66.32,66.28,66.32,37900.0,52.8832,52.8992,52.8673,52.8992,37900.0
2011-01-03 12:45:00,66.32,66.32,66.25,66.25,43100.0,52.8992,52.8992,52.8434,52.8434,43100.0
2011-01-03 12:50:00,66.25,66.26,66.2,66.21,36200.0,52.8434,52.8513,52.8035,52.8115,36200.0
2011-01-03 12:55:00,66.21,66.22,66.12,66.2,75600.0,52.8115,52.8194,52.7397,52.8035,75600.0
2011-01-03 13:00:00,66.19,66.21,66.16,66.19,34400.0,52.7955,52.8115,52.7716,52.7955,34400.0
2011-01-03 13:05:00,66.2,66.26,66.19,66.26,33400.0,52.8035,52.8513,52.7955,52.8513,33400.0
2011-01-03 13:10:00,66.27,66.37,66.26,66.36,43700.0,52.8593,52.9391,52.8513,52.9311,43700.0
2011-01-03 13:15:00,66.35,66.36,66.26,66.28,57200.0,52.9231,52.9311,52.8513,52.8673,57200.0
2011-01-03 13:20:00,66.26,66.3,66.25,66.26,20900.0,52.8513,52.8832,52.8434,52.8513,20900.0
2011-01-03 13:25:00,66.26,66.27,66.23,66.23,22800.0,52.8513,52.8593,52.8274,52.8274,22800.0
2011-01-03 13:30:00,66.24,66.3,66.2,66.3,78100.0,52.8354,52.8832,52.8035,52.8832,78100.0
2011-01-03 13:35:00,66.3,66.37,66.29,66.37,33600.0,52.8832,52.9391,52.8753,52.9391,33600.0
2011-01-03 13:40:00,66.36,66.4,66.35,66.39,14700.0,52.9311,52.963,52.9231,52.955,14700.0
2011-01-03 13:45:00,66.39,66.42,66.38,66.4,33500.0,52.955,52.979,52.9471,52.963,33500.0
2011-01-03 13:50:00,66.4,66.41,66.36,66.37,38500.0,52.963,52.971,52.9311,52.9391,38500.0
2011-01-03 13:55:00,66.37,66.37,66.34,66.35,14300.0,52.9391,52.9391,52.9152,52.9231,14300.0
2011-01-03 14:00:00,66.35,66.42,66.34,66.38,27600.0,52.9231,52.979,52.9152,52.9471,27600.0
2011-01-03 14:05:00,66.38,66.39,66.34,66.35,27700.0,52.9471,52.955,52.9152,52.9231,27700.0
2011-01-03 14:10:00,66.35,66.36,66.29,66.34,51600.0,52.9231,52.9311,52.8753,52.9152,51600.0
2011-01-03 14:15:00,66.34,66.44,66.33,66.43,40400.0,52.9152,52.9949,52.9072,52.9869,40400.0
2011-01-03 14:20:00,66.43,66.5,66.42,66.5,56100.0,52.9869,53.0428,52.979,53.0428,56100.0
2011-01-03 14:25:00,66.5,66.54,66.49,66.52,70900.0,53.0428,53.0747,53.0348,53.0587,70900.0
2011-01-03 14:30:00,66.52,66.54,66.46,66.49,79800.0,53.0587,53.0747,53.0109,53.0348,79800.0
2011-01-03 14:35:00,66.48,66.5,66.46,66.48,41300.0,53.0268,53.0428,53.0109,53.0268,41300.0
2011-01-03 14:40:00,66.48,66.53,66.46,66.53,50700.0,53.0268,53.0667,53.0109,53.0667,50700.0
2011-01-03 14:45:00,66.53,66.55,66.52,66.53,40700.0,53.0667,53.0827,53.0587,53.0667,40700.0
2011-01-03 14:50:00,66.53,66.58,66.53,66.58,76300.0,53.0667,53.1066,53.0667,53.1066,76300.0
2011-01-03 14:55:00,66.58,66.6,66.54,66.55,70900.0,53.1066,53.1225,53.0747,53.0827,70900.0
2011-01-03 15:00:00,66.55,66.56,66.49,66.49,52900.0,53.0827,53.0906,53.0348,53.0348,52900.0
2011-01-03 15:05:00,66.49,66.5,66.44,66.5,45100.0,53.0348,53.0428,52.9949,53.0428,45100.0
2011-01-03 15:10:00,66.5,66.5,66.44,66.49,64000.0,53.0428,53.0428,52.9949,53.0348,64000.0
2011-01-03 15:15:00,66.48,66.48,66.38,66.43,169100.0,53.0268,53.0268,52.9471,52.9869,169100.0
2011-01-03 15:20:00,66.43,66.48,66.39,66.47,63900.0,52.9869,53.0268,52.955,53.0188,63900.0
2011-01-03 15:25:00,66.48,66.5,66.45,66.47,42600.0,53.0268,53.0428,53.0029,53.0188,42600.0
2011-01-03 15:30:00,66.46,66.51,66.45,66.5,67700.0,53.0109,53.0508,53.0029,53.0428,67700.0
2011-01-03 15:35:00,66.5,66.52,66.41,66.42,74300.0,53.0428,53.0587,52.971,52.979,74300.0
2011-01-03 15:40:00,66.41,66.5,66.4,66.46,89300.0,52.971,53.0428,52.963,53.0109,89300.0
2011-01-03 15:45:00,66.46,66.52,66.43,66.51,164200.0,53.0109,53.0587,52.9869,53.0508,164200.0
2011-01-03 15:50:00,66.52,66.57,66.44,66.48,226400.0,53.0587,53.0986,52.9949,53.0268,226400.0
2011-01-03 15:55:00,66.48,66.55,66.36,66.36,620000.0,53.0268,53.0827,52.9311,52.9311,620000.0
2011-01-04 09:30:00,66.79,67.11,66.67,67.05,250000.0,53.2741,53.5293,53.1784,53.4815,250000.0
2011-01-04 09:35:00,67.06,67.13,66.82,66.89,148500.0,53.4895,53.5453,53.298,53.3539,148500.0
2011-01-04 09:40:00,66.86,66.94,66.8,66.9,114600.0,53.3299,53.3937,53.2821,53.3618,114600.0
2011-01-04 09:45:00,66.91,66.91,66.51,66.51,79500.0,53.3698,53.3698,53.0508,53.0508,79500.0
2011-01-04 09:50:00,66.53,66.93,66.51,66.76,92500.0,53.0667,53.3858,53.0508,53.2502,92500.0
2011-01-04 09:55:00,66.78,67.0,66.78,66.96,83300.0,53.2661,53.4416,53.2661,53.4097,83300.0
2011-01-04 10:00:00,66.96,67.0,66.7,66.96,101000.0,53.4097,53.4416,53.2023,53.4097,101000.0
2011-01-04 10:05:00,66.96,67.17,66.95,67.15,91500.0,53.4097,53.5772,53.4017,53.5612,91500.0
2011-01-04 10:10:00,67.16,67.27,67.14,67.24,123400.0,53.5692,53.657,53.5533,53.633,123400.0
2011-01-04 10:15:00,67.24,67.25,67.09,67.23,89300.0,53.633,53.641,53.5134,53.6251,89300.0
2011-01-04 10:20:00,67.21,67.45,67.2,67.43,168800.0,53.6091,53.8005,53.6011,53.7846,168800.0
2011-01-04 10:25:00,67.43,67.52,67.36,67.5,193300.0,53.7846,53.8564,53.7287,53.8404,193300.0
2011-01-04 10:30:00,67.51,67.61,67.4,67.48,266000.0,53.8484,53.9282,53.7606,53.8245,266000.0
2011-01-04 10:35:00,67.48,67.49,67.4,67.42,101500.0,53.8245,53.8324,53.7606,53.7766,101500.0
2011-01-04 10:40:00,67.42,67.43,67.29,67.38,98200.0,53.7766,53.7846,53.6729,53.7447,98200.0
2011-01-04 10:45:00,67.39,67.39,67.27,67.27,79100.0,53.7527,53.7527,53.657,53.657,79100.0
2011-01-04 10:50:00,67.27,67.32,67.23,67.29,106600.0,53.657,53.6968,53.6251,53.6729,106600.0
2011-01-04 10:55:00,67.28,67.32,67.25,67.29,64800.0,53.6649,53.6968,53.641,53.6729,64800.0
2011-01-04 11:00:00,67.28,67.3,67.23,67.26,100500.0,53.6649,53.6809,53.6251,53.649,100500.0
2011-01-04 11:05:00,67.26,67.27,67.06,67.07,100000.0,53.649,53.657,53.4895,53.4974,100000.0
2011-01-04 11:10:00,67.06,67.3,67.02,67.28,109700.0,53.4895,53.6809,53.4575,53.6649,109700.0
2011-01-04 11:15:00,67.28,67.37,67.26,67.36,93000.0,53.6649,53.7367,53.649,53.7287,93000.0
2011-01-04 11:20:00,67.37,67.38,67.33,67.34,68900.0,53.7367,53.7447,53.7048,53.7128,68900.0
2011-01-04 11:25:00,67.33,67.33,67.15,67.23,169000.0,53.7048,53.7048,53.5612,53.6251,169000.0
2011-01-04 11:30:00,67.23,67.23,67.12,67.18,188800.0,53.6251,53.6251,53.5373,53.5852,188800.0
2011-01-04 11:35:00,67.18,67.2,67.15,67.18,78400.0,53.5852,53.6011,53.5612,53.5852,78400.0
2011-01-04 11:40:00,67.19,67.2,67.18,67.19,53600.0,53.5931,53.6011,53.5852,53.5931,53600.0
2011-01-04 11:45:00,67.18,67.21,67.18,67.19,49700.0,53.5852,53.6091,53.5852,53.5931,49700.0
2011-01-04 11:50:00,67.19,67.2,67.12,67.16,71400.0,53.5931,53.6011,53.5373,53.5692,71400.0
2011-01-04 11:55:00,67.15,67.19,67.14,67.15,86300.0,53.5612,53.5931,53.5533,53.5612,86300.0
2011-01-04 12:00:00,67.15,67.18,67.12,67.17,103900.0,53.5612,53.5852,53.5373,53.5772,103900.0
2011-01-04 12:05:00,67.16,67.17,67.07,67.07,116500.0,53.5692,53.5772,53.4974,53.4974,116500.0
2011-01-04 12:10:00,67.08,67.12,67.05,67.07,38400.0,53.5054,53.5373,53.4815,53.4974,38400.0
2011-01-04 12:15:00,67.08,67.09,67.02,67.02,58100.0,53.5054,53.5134,53.4575,53.4575,58100.0
2011-01-04 12:20:00,67.02,67.06,67.0,67.01,105900.0,53.4575,53.4895,53.4416,53.4496,105900.0
2011-01-04 12:25:00,67.02,67.02,66.85,66.89,72000.0,53.4575,53.4575,53.3219,53.3539,72000.0
2011-01-04 12:30:00,66.89,66.96,66.88,66.95,64300.0,53.3539,53.4097,53.3459,53.4017,64300.0
2011-01-04 12:35:00,66.94,66.99,66.94,66.96,28700.0,53.3937,53.4336,53.3937,53.4097,28700.0
2011-01-04 12:40:00,66.96,66.97,66.87,66.9,54600.0,53.4097,53.4177,53.3379,53.3618,54600.0
2011-01-04 12:45:00,66.9,66.98,66.9,66.94,34500.0,53.3618,53.4256,53.3618,53.3937,34500.0
2011-01-04 12:50:00,66.94,66.98,66.91,66.96,48300.0,53.3937,53.4256,53.3698,53.4097,48300.0
2011-01-04 12:55:00,66.97,66.98,66.92,66.93,26800.0,53.4177,53.4256,53.3778,53.3858,26800.0
2011-01-04 13:00:00,66.92,66.96,66.89,66.94,50700.0,53.3778,53.4097,53.3539,53.3937,50700.0
2011-01-04 13:05:00,66.95,66.95,66.86,66.89,38000.0,53.4017,53.4017,53.3299,53.3539,38000.0
2011-01-04 13:10:00,66.89,66.89,66.85,66.87,18500.0,53.3539,53.3539,53.3219,53.3379,18500.0
2011-01-04 13:15:00,66.86,66.9,66.85,66.86,46600.0,53.3299,53.3618,53.3219,53.3299,46600.0
2011-01-04 13:20:00,66.86,66.87,66.81,66.82,31800.0,53.3299,53.3379,53.29,53.298,31800.0
2011-01-04 13:25:00,66.82,66.9,66.8,66.89,38300.0,53.298,53.3618,53.2821,53.3539,38300.0
2011-01-04 13:30:00,66.9,66.95,66.89,66.89,75400.0,53.3618,53.4017,53.3539,53.3539,75400.0
2011-01-04 13:35:00,66.89,66.99,66.89,66.93,54500.0,53.3539,53.4336,53.3539,53.3858,54500.0
2011-01-04 13:40:00,66.94,66.94,66.91,66.93,73400.0,53.3937,53.3937,53.3698,53.3858,73400.0
2011-01-04 13:45:00,66.93,66.99,66.93,66.95,82600.0,53.3858,53.4336,53.3858,53.4017,82600.0
2011-01-04 13:50:00,66.95,66.95,66.88,66.88,29800.0,53.4017,53.4017,53.3459,53.3459,29800.0
2011-01-04 13:55:00,66.88,66.94,66.88,66.93,62700.0,53.3459,53.3937,53.3459,53.3858,62700.0
2011-01-04 14:00:00,66.93,66.97,66.92,66.97,74400.0,53.3858,53.4177,53.3778,53.4177,74400.0
2011-01-04 14:05:00,66.97,67.05,66.95,67.03,106900.0,53.4177,53.4815,53.4017,53.4655,106900.0
2011-01-04 14:10:00,67.03,67.05,66.97,67.0,74100.0,53.4655,53.4815,53.4177,53.4416,74100.0
2011-01-04 14:15:00,67.0,67.01,66.98,67.0,25900.0,53.4416,53.4496,53.4256,53.4416,25900.0
2011-01-04 14:20:00,66.99,67.08,66.99,67.01,76600.0,53.4336,53.5054,53.4336,53.4496,76600.0
2011-01-04 14:25:00,67.02,67.08,67.01,67.03,44600.0,53.4575,53.5054,53.4496,53.4655,44600.0
2011-01-04 14:30:00,67.03,67.09,67.02,67.05,67500.0,53.4655,53.5134,53.4575,53.4815,67500.0
2011-01-04 14:35:00,67.04,67.05,67.01,67.03,143700.0,53.4735,53.4815,53.4496,53.4655,143700.0
2011-01-04 14:40:00,67.03,67.12,67.03,67.07,108200.0,53.4655,53.5373,53.4655,53.4974,108200.0
2011-01-04 14:45:00,67.06,67.07,67.02,67.06,78300.0,53.4895,53.4974,53.4575,53.4895,78300.0
2011-01-04 14:50:00,67.06,67.13,67.05,67.07,68200.0,53.4895,53.5453,53.4815,53.4974,68200.0
2011-01-04 14:55:00,67.07,67.07,67.02,67.04,85700.0,53.4974,53.4974,53.4575,53.4735,85700.0
2011-01-04 15:00:00,67.04,67.07,66.96,66.96,102100.0,53.4735,53.4974,53.4097,53.4097,102100.0
2011-01-04 15:05:00,66.96,67.03,66.96,67.03,68800.0,53.4097,53.4655,53.4097,53.4655,68800.0
2011-01-04 15:10:00,67.02,67.06,67.0,67.02,71500.0,53.4575,53.4895,53.4416,53.4575,71500.0
2011-01-04 15:15:00,67.03,67.05,67.0,67.05,28400.0,53.4655,53.4815,53.4416,53.4815,28400.0
2011-01-04 15:20:00,67.05,67.07,67.0,67.06,74500.0,53.4815,53.4974,53.4416,53.4895,74500.0
2011-01-04 15:25:00,67.08,67.15,67.07,67.13,91100.0,53.5054,53.5612,53.4974,53.5453,91100.0
2011-01-04 15:30:00,67.13,67.14,67.1,67.13,109000.0,53.5453,53.5533,53.5214,53.5453,109000.0
2011-01-04 15:35:00,67.13,67.19,67.11,67.14,173200.0,53.5453,53.5931,53.5293,53.5533,173200.0
2011-01-04 15:40:00,67.14,67.18,67.11,67.18,127000.0,53.5533,53.5852,53.5293,53.5852,127000.0
2011-01-04 15:45:00,67.17,67.18,67.08,67.11,317200.0,53.5772,53.5852,53.5054,53.5293,317200.0
2011-01-04 15:50:00,67.12,67.12,66.99,67.01,243400.0,53.5373,53.5373,53.4336,53.4496,243400.0
2011-01-04 15:55:00,67.01,67.01,66.89,66.94,308100.0,53.4496,53.4496,53.3539,53.3937,308100.0
2011-01-05 09:30:00,66.55,66.68,66.49,66.67,179800.0,53.0827,53.1864,53.0348,53.1784,179800.0
2011-01-05 09:35:00,66.65,66.75,66.52,66.67,109200.0,53.1624,53.2422,53.0587,53.1784,109200.0
2011-01-05 09:40:00,66.67,66.9,66.57,66.63,100900.0,53.1784,53.3618,53.0986,53.1465,100900.0
2011-01-05 09:45:00,66.63,66.9,66.61,66.74,68600.0,53.1465,53.3618,53.1305,53.2342,68600.0
2011-01-05 09:50:00,66.75,66.87,66.73,66.74,82100.0,53.2422,53.3379,53.2262,53.2342,82100.0
2011-01-05 09:55:00,66.74,66.79,66.56,66.56,124900.0,53.2342,53.2741,53.0906,53.0906,124900.0
2011-01-05 10:00:00,66.58,66.8,66.58,66.79,97400.0,53.1066,53.2821,53.1066,53.2741,97400.0
2011-01-05 10:05:00,66.81,66.81,66.71,66.8,46200.0,53.29,53.29,53.2103,53.2821,46200.0
2011-01-05 10:10:00,66.79,66.82,66.73,66.79,56700.0,53.2741,53.298,53.2262,53.2741,56700.0
2011-01-05 10:15:00,66.78,66.83,66.75,66.83,68300.0,53.2661,53.306,53.2422,53.306,68300.0
2011-01-05 10:20:00,66.84,66.84,66.74,66.78,44900.0,53.314,53.314,53.2342,53.2661,44900.0
2011-01-05 10:25:00,66.75,66.83,66.75,66.76,23400.0,53.2422,53.306,53.2422,53.2502,23400.0
2011-01-05 10:30:00,66.76,66.85,66.75,66.85,51600.0,53.2502,53.3219,53.2422,53.3219,51600.0
2011-01-05 10:35:00,66.84,66.85,66.71,66.74,61700.0,53.314,53.3219,53.2103,53.2342,61700.0
2011-01-05 10:40:00,66.73,66.86,66.73,66.86,62000.0,53.2262,53.3299,53.2262,53.3299,62000.0
2011-01-05 10:45:00,66.86,66.97,66.83,66.83,64400.0,53.3299,53.4177,53.306,53.306,64400.0
2011-01-05 10:50:00,66.83,66.92,66.82,66.89,33400.0,53.306,53.3778,53.298,53.3539,33400.0
2011-01-05 10:55:00,66.9,66.9,66.83,66.89,61700.0,53.3618,53.3618,53.306,53.3539,61700.0
2011-01-05 11:00:00,66.89,66.91,66.85,66.91,30900.0,53.3539,53.3698,53.3219,53.3698,30900.0
2011-01-05 11:05:00,66.91,66.99,66.89,66.94,107100.0,53.3698,53.4336,53.3539,53.3937,107100.0
2011-01-05 11:10:00,66.94,66.95,66.85,66.87,32800.0,53.3937,53.4017,53.3219,53.3379,32800.0
2011-01-05 11:15:00,66.87,66.89,66.85,66.87,35300.0,53.3379,53.3539,53.3219,53.3379,35300.0
2011-01-05 11:20:00,66.87,66.96,66.86,66.94,118100.0,53.3379,53.4097,53.3299,53.3937,118100.0
2011-01-05 11:25:00,66.94,66.96,66.9,66.92,46400.0,53.3937,53.4097,53.3618,53.3778,46400.0
2011-01-05 11:30:00,66.93,67.0,66.92,66.97,98900.0,53.3858,53.4416,53.3778,53.4177,98900.0
2011-01-05 11:35:00,66.97,67.17,66.97,67.08,117700.0,53.4177,53.5772,53.4177,53.5054,117700.0
2011-01-05 11:40:00,67.08,67.17,66.98,67.0,113500.0,53.5054,53.5772,53.4256,53.4416,113500.0
2011-01-05 11:45:00,67.0,67.0,66.93,66.96,25700.0,53.4416,53.4416,53.3858,53.4097,25700.0
2011-01-05 11:50:00,66.96,67.04,66.94,67.02,28200.0,53.4097,53.4735,53.3937,53.4575,28200.0
2011-01-05 11:55:00,67.01,67.06,67.01,67.04,57600.0,53.4496,53.4895,53.4496,53.4735,57600.0
2011-01-05 12:00:00,67.05,67.06,67.01,67.04,181100.0,53.4815,53.4895,53.4496,53.4735,181100.0
2011-01-05 12:05:00,67.04,67.05,66.98,67.04,169400.0,53.4735,53.4815,53.4256,53.4735,169400.0
2011-01-05 12:10:00,67.04,67.08,66.99,67.03,158700.0,53.4735,53.5054,53.4336,53.4655,158700.0
2011-01-05 12:15:00,67.03,67.04,66.99,67.0,137200.0,53.4655,53.4735,53.4336,53.4416,137200.0
2011-01-05 12:20:00,67.0,67.01,66.97,67.0,52100.0,53.4416,53.4496,53.4177,53.4416,52100.0
2011-01-05 12:25:00,67.01,67.02,66.98,67.0,130200.0,53.4496,53.4575,53.4256,53.4416,130200.0
2011-01-05 12:30:00,67.0,67.02,66.98,67.0,47300.0,53.4416,53.4575,53.4256,53.4416,47300.0
2011-01-05 12:35:00,67.0,67.01,66.97,67.0,38800.0,53.4416,53.4496,53.4177,53.4416,38800.0
2011-01-05 12:40:00,66.99,67.01,66.97,66.99,43500.0,53.4336,53.4496,53.4177,53.4336,43500.0
2011-01-05 12:45:00,67.0,67.01,66.98,66.99,39000.0,53.4416,53.4496,53.4256,53.4336,39000.0
2011-01-05 12:50:00,66.99,67.01,66.97,66.99,27600.0,53.4336,53.4496,53.4177,53.4336,27600.0
2011-01-05 12:55:00,66.99,67.04,66.97,67.04,39400.0,53.4336,53.4735,53.4177,53.4735,39400.0
2011-01-05 13:00:00,67.03,67.05,66.99,67.01,22400.0,53.4655,53.4815,53.4336,53.4496,22400.0
2011-01-05 13:05:00,67.01,67.02,66.91,66.93,43700.0,53.4496,53.4575,53.3698,53.3858,43700.0
2011-01-05 13:10:00,66.92,67.01,66.92,67.0,38400.0,53.3778,53.4496,53.3778,53.4416,38400.0
2011-01-05 13:15:00,67.01,67.02,66.95,66.98,59600.0,53.4496,53.4575,53.4017,53.4256,59600.0
2011-01-05 13:20:00,66.98,67.03,66.97,66.98,29900.0,53.4256,53.4655,53.4177,53.4256,29900.0
2011-01-05 13:25:00,66.97,67.03,66.97,67.02,60000.0,53.4177,53.4655,53.4177,53.4575,60000.0
2011-01-05 13:30:00,67.01,67.05,67.01,67.05,14300.0,53.4496,53.4815,53.4496,53.4815,14300.0
2011-01-05 13:35:00,67.05,67.14,67.04,67.14,33800.0,53.4815,53.5533,53.4735,53.5533,33800.0
2011-01-05 13:40:00,67.14,67.2,67.12,67.19,36200.0,53.5533,53.6011,53.5373,53.5931,36200.0
2011-01-05 13:45:00,67.19,67.28,67.19,67.23,52500.0,53.5931,53.6649,53.5931,53.6251,52500.0
2011-01-05 13:50:00,67.24,67.24,67.18,67.2,38400.0,53.633,53.633,53.5852,53.6011,38400.0
2011-01-05 13:55:00,67.2,67.24,67.15,67.23,25200.0,53.6011,53.633,53.5612,53.6251,25200.0
2011-01-05 14:00:00,67.23,67.24,67.16,67.18,35500.0,53.6251,53.633,53.5692,53.5852,35500.0
2011-01-05 14:05:00,67.17,67.24,67.16,67.19,24700.0,53.5772,53.633,53.5692,53.5931,24700.0
2011-01-05 14:10:00,67.19,67.23,67.18,67.2,25000.0,53.5931,53.6251,53.5852,53.6011,25000.0
2011-01-05 14:15:00,67.2,67.33,67.19,67.32,60700.0,53.6011,53.7048,53.5931,53.6968,60700.0
2011-01-05 14:20:00,67.31,67.31,67.25,67.27,25100.0,53.6889,53.6889,53.641,53.657,25100.0
2011-01-05 14:25:00,67.26,67.27,67.18,67.18,26800.0,53.649,53.657,53.5852,53.5852,26800.0
2011-01-05 14:30:00,67.18,67.26,67.18,67.26,48300.0,53.5852,53.649,53.5852,53.649,48300.0
2011-01-05 14:35:00,67.26,67.3,67.21,67.29,48900.0,53.649,53.6809,53.6091,53.6729,48900.0
2011-01-05 14:40:00,67.28,67.35,67.24,67.34,48800.0,53.6649,53.7208,53.633,53.7128,48800.0
2011-01-05 14:45:00,67.33,67.38,67.33,67.34,48500.0,53.7048,53.7447,53.7048,53.7128,48500.0
2011-01-05 14:50:00,67.34,67.37,67.34,67.36,24600.0,53.7128,53.7367,53.7128,53.7287,24600.0
2011-01-05 14:55:00,67.36,67.43,67.35,67.42,59700.0,53.7287,53.7846,53.7208,53.7766,59700.0
2011-01-05 15:00:00,67.43,67.48,67.43,67.43,56200.0,53.7846,53.8245,53.7846,53.7846,56200.0
2011-01-05 15:05:00,67.43,67.44,67.38,67.39,151900.0,53.7846,53.7926,53.7447,53.7527,151900.0
2011-01-05 15:10:00,67.39,67.44,67.37,67.37,46100.0,53.7527,53.7926,53.7367,53.7367,46100.0
2011-01-05 15:15:00,67.38,67.43,67.35,67.38,82400.0,53.7447,53.7846,53.7208,53.7447,82400.0
2011-01-05 15:20:00,67.38,67.39,67.34,67.38,52700.0,53.7447,53.7527,53.7128,53.7447,52700.0
2011-01-05 15:25:00,67.37,67.4,67.37,67.38,54300.0,53.7367,53.7606,53.7367,53.7447,54300.0
2011-01-05 15:30:00,67.38,67.47,67.38,67.46,113700.0,53.7447,53.8165,53.7447,53.8085,113700.0
2011-01-05 15:35:00,67.46,67.5,67.43,67.47,111500.0,53.8085,53.8404,53.7846,53.8165,111500.0
2011-01-05 15:40:00,67.47,67.48,67.36,67.36,67600.0,53.8165,53.8245,53.7287,53.7287,67600.0
2011-01-05 15:45:00,67.35,67.46,67.35,67.45,144800.0,53.7208,53.8085,53.7208,53.8005,144800.0
2011-01-05 15:50:00,67.46,67.55,67.45,67.54,192500.0,53.8085,53.8803,53.8005,53.8723,192500.0
2011-01-05 15:55:00,67.53,67.54,67.46,67.51,254400.0,53.8643,53.8723,53.8085,53.8484,254400.0
2011-01-06 09:30:00,67.46,67.62,67.46,67.5,103400.0,53.8085,53.9361,53.8085,53.8404,103400.0
2011-01-06 09:35:00,67.53,67.75,67.51,67.69,109700.0,53.8643,54.0398,53.8484,53.992,109700.0
2011-01-06 09:40:00,67.69,67.74,67.61,67.68,66700.0,53.992,54.0318,53.9282,53.984,66700.0
2011-01-06 09:45:00,67.68,67.75,67.62,67.75,56700.0,53.984,54.0398,53.9361,54.0398,56700.0
2011-01-06 09:50:00,67.75,67.88,67.74,67.86,71500.0,54.0398,54.1435,54.0318,54.1276,71500.0
2011-01-06 09:55:00,67.86,67.87,67.67,67.68,89800.0,54.1276,54.1355,53.976,53.984,89800.0
2011-01-06 10:00:00,67.68,67.82,67.65,67.7,59400.0,53.984,54.0957,53.9601,53.9999,59400.0
2011-01-06 10:05:00,67.7,67.9,67.69,67.88,44900.0,53.9999,54.1595,53.992,54.1435,44900.0
2011-01-06 10:10:00,67.87,68.17,67.87,68.15,142500.0,54.1355,54.3748,54.1355,54.3589,142500.0
2011-01-06 10:15:00,68.14,68.36,68.14,68.36,161800.0,54.3509,54.5264,54.3509,54.5264,161800.0
2011-01-06 10:20:00,68.36,68.62,68.35,68.61,117800.0,54.5264,54.7338,54.5184,54.7258,117800.0
2011-01-06 10:25:00,68.6,69.1,68.6,69.0,313600.0,54.7178,55.1166,54.7178,55.0369,313600.0
2011-01-06 10:30:00,69.0,69.18,68.97,69.13,332100.0,55.0369,55.1804,55.0129,55.1406,332100.0
2011-01-06 10:35:00,69.13,69.35,69.06,69.34,249600.0,55.1406,55.316,55.0847,55.3081,249600.0
2011-01-06 10:40:00,69.34,69.34,69.04,69.19,177600.0,55.3081,55.3081,55.0688,55.1884,177600.0
2011-01-06 10:45:00,69.18,69.19,68.97,69.0,118100.0,55.1804,55.1884,55.0129,55.0369,118100.0
2011-01-06 10:50:00,68.99,69.02,68.65,68.69,227500.0,55.0289,55.0528,54.7577,54.7896,227500.0
2011-01-06 10:55:00,68.65,68.75,68.44,68.47,80200.0,54.7577,54.8375,54.5902,54.6141,80200.0
2011-01-06 11:00:00,68.49,68.57,68.44,68.51,78100.0,54.6301,54.6939,54.5902,54.646,78100.0
2011-01-06 11:05:00,68.51,68.55,68.4,68.4,131100.0,54.646,54.6779,54.5583,54.5583,131100.0
2011-01-06 11:10:00,68.4,68.5,68.35,68.47,126800.0,54.5583,54.638,54.5184,54.6141,126800.0
2011-01-06 11:15:00,68.47,68.52,68.4,68.5,121900.0,54.6141,54.654,54.5583,54.638,121900.0
2011-01-06 11:20:00,68.49,68.5,68.33,68.36,71800.0,54.6301,54.638,54.5024,54.5264,71800.0
2011-01-06 11:25:00,68.37,68.37,68.23,68.35,74100.0,54.5344,54.5344,54.4227,54.5184,74100.0
2011-01-06 11:30:00,68.35,68.51,68.31,68.5,73600.0,54.5184,54.646,54.4865,54.638,73600.0
2011-01-06 11:35:00,68.5,68.55,68.47,68.52,112100.0,54.638,54.6779,54.6141,54.654,112100.0
2011-01-06 11:40:00,68.51,68.51,68.41,68.48,75600.0,54.646,54.646,54.5663,54.6221,75600.0
2011-01-06 11:45:00,68.48,68.6,68.46,68.59,80000.0,54.6221,54.7178,54.6061,54.7098,80000.0
2011-01-06 11:50:00,68.58,68.59,68.58,68.58,32300.0,54.7019,54.7098,54.7019,54.7019,32300.0
2011-01-06 11:55:00,68.58,68.61,68.56,68.6,72600.0,54.7019,54.7258,54.6859,54.7178,72600.0
2011-01-06 12:00:00,68.6,68.61,68.49,68.5,247800.0,54.7178,54.7258,54.6301,54.638,247800.0
2011-01-06 12:05:00,68.5,68.51,68.43,68.5,83200.0,54.638,54.646,54.5822,54.638,83200.0
2011-01-06 12:10:00,68.5,68.5,68.4,68.48,34900.0,54.638,54.638,54.5583,54.6221,34900.0
2011-01-06 12:15:00,68.47,68.51,68.47,68.5,43400.0,54.6141,54.646,54.6141,54.638,43400.0
2011-01-06 12:20:00,68.49,68.51,68.43,68.48,29100.0,54.6301,54.646,54.5822,54.6221,29100.0
2011-01-06 12:25:00,68.48,68.5,68.43,68.43,24900.0,54.6221,54.638,54.5822,54.5822,24900.0
2011-01-06 12:30:00,68.42,68.42,68.39,68.4,46400.0,54.5742,54.5742,54.5503,54.5583,46400.0
2011-01-06 12:35:00,68.4,68.43,68.36,68.41,45300.0,54.5583,54.5822,54.5264,54.5663,45300.0
2011-01-06 12:40:00,68.41,68.49,68.4,68.47,34900.0,54.5663,54.6301,54.5583,54.6141,34900.0
2011-01-06 12:45:00,68.46,68.49,68.45,68.47,26500.0,54.6061,54.6301,54.5982,54.6141,26500.0
2011-01-06 12:50:00,68.47,68.47,68.45,68.45,16500.0,54.6141,54.6141,54.5982,54.5982,16500.0
2011-01-06 12:55:00,68.46,68.49,68.4,68.46,41600.0,54.6061,54.6301,54.5583,54.6061,41600.0
2011-01-06 13:00:00,68.45,68.5,68.44,68.47,45700.0,54.5982,54.638,54.5902,54.6141,45700.0
2011-01-06 13:05:00,68.47,68.5,68.47,68.5,35300.0,54.6141,54.638,54.6141,54.638,35300.0
2011-01-06 13:10:00,68.5,68.52,68.47,68.52,60000.0,54.638,54.654,54.6141,54.654,60000.0
2011-01-06 13:15:00,68.53,68.58,68.51,68.57,24200.0,54.662,54.7019,54.646,54.6939,24200.0
2011-01-06 13:20:00,68.57,68.61,68.56,68.58,42300.0,54.6939,54.7258,54.6859,54.7019,42300.0
2011-01-06 13:25:00,68.57,68.57,68.52,68.54,29400.0,54.6939,54.6939,54.654,54.67,29400.0
2011-01-06 13:30:00,68.54,68.59,68.53,68.57,30200.0,54.67,54.7098,54.662,54.6939,30200.0
2011-01-06 13:35:00,68.57,68.6,68.55,68.56,26300.0,54.6939,54.7178,54.6779,54.6859,26300.0
2011-01-06 13:40:00,68.56,68.65,68.56,68.64,28100.0,54.6859,54.7577,54.6859,54.7497,28100.0
2011-01-06 13:45:00,68.64,68.7,68.63,68.67,28300.0,54.7497,54.7976,54.7417,54.7736,28300.0
2011-01-06 13:50:00,68.66,68.72,68.66,68.69,46100.0,54.7657,54.8135,54.7657,54.7896,46100.0
2011-01-06 13:55:00,68.69,68.82,68.69,68.81,50700.0,54.7896,54.8933,54.7896,54.8853,50700.0
2011-01-06 14:00:00,68.81,68.98,68.81,68.98,129800.0,54.8853,55.0209,54.8853,55.0209,129800.0
2011-01-06 14:05:00,68.98,68.99,68.92,68.93,42100.0,55.0209,55.0289,54.9731,54.981,42100.0
2011-01-06 14:10:00,68.92,68.98,68.9,68.98,51400.0,54.9731,55.0209,54.9571,55.0209,51400.0
2011-01-06 14:15:00,68.97,69.03,68.95,69.03,89100.0,55.0129,55.0608,54.997,55.0608,89100.0
2011-01-06 14:20:00,69.03,69.03,68.9,68.95,72400.0,55.0608,55.0608,54.9571,54.997,72400.0
2011-01-06 14:25:00,68.96,69.07,68.95,69.03,66200.0,55.005,55.0927,54.997,55.0608,66200.0
2011-01-06 14:30:00,69.03,69.11,68.92,68.92,105000.0,55.0608,55.1246,54.9731,54.9731,105000.0
2011-01-06 14:35:00,68.93,68.96,68.9,68.91,71800.0,54.981,55.005,54.9571,54.9651,71800.0
2011-01-06 14:40:00,68.91,68.91,68.69,68.71,127300.0,54.9651,54.9651,54.7896,54.8056,127300.0
2011-01-06 14:45:00,68.71,68.71,68.46,68.46,95400.0,54.8056,54.8056,54.6061,54.6061,95400.0
2011-01-06 14:50:00,68.46,68.64,68.42,68.61,85500.0,54.6061,54.7497,54.5742,54.7258,85500.0
2011-01-06 14:55:00,68.61,68.61,68.55,68.56,44300.0,54.7258,54.7258,54.6779,54.6859,44300.0
2011-01-06 15:00:00,68.56,68.73,68.56,68.71,87600.0,54.6859,54.8215,54.6859,54.8056,87600.0
2011-01-06 15:05:00,68.71,68.82,68.66,68.75,58800.0,54.8056,54.8933,54.7657,54.8375,58800.0
2011-01-06 15:10:00,68.75,68.76,68.69,68.76,41400.0,54.8375,54.8454,54.7896,54.8454,41400.0
2011-01-06 15:15:00,68.77,68.8,68.72,68.73,58500.0,54.8534,54.8773,54.8135,54.8215,58500.0
2011-01-06 15:20:00,68.72,68.73,68.61,68.66,59800.0,54.8135,54.8215,54.7258,54.7657,59800.0
2011-01-06 15:25:00,68.66,68.75,68.63,68.65,92300.0,54.7657,54.8375,54.7417,54.7577,92300.0
2011-01-06 15:30:00,68.65,68.72,68.62,68.71,112700.0,54.7577,54.8135,54.7338,54.8056,112700.0
2011-01-06 15:35:00,68.71,68.83,68.7,68.8,121500.0,54.8056,54.9013,54.7976,54.8773,121500.0
2011-01-06 15:40:00,68.8,68.96,68.79,68.95,209200.0,54.8773,55.005,54.8694,54.997,209200.0
2011-01-06 15:45:00,68.95,69.0,68.9,68.9,191800.0,54.997,55.0369,54.9571,54.9571,191800.0
2011-01-06 15:50:00,68.91,68.95,68.86,68.86,168500.0,54.9651,54.997,54.9252,54.9252,168500.0
2011-01-06 15:55:00,68.87,68.88,68.78,68.81,308500.0,54.9332,54.9411,54.8614,54.8853,308500.0
2011-01-07 09:30:00,69.16,69.18,69.0,69.15,111800.0,55.1645,55.1804,55.0369,55.1565,111800.0
2011-01-07 09:35:00,69.16,69.32,68.83,68.87,61300.0,55.1645,55.2921,54.9013,54.9332,61300.0
2011-01-07 09:40:00,68.88,69.06,68.81,68.98,121500.0,54.9411,55.0847,54.8853,55.0209,121500.0
2011-01-07 09:45:00,68.98,69.01,68.8,68.95,68400.0,55.0209,55.0448,54.8773,54.997,68400.0
2011-01-07 09:50:00,68.95,69.11,68.83,69.06,78100.0,54.997,55.1246,54.9013,55.0847,78100.0
2011-01-07 09:55:00,69.07,69.25,69.07,69.19,93500.0,55.0927,55.2363,55.0927,55.1884,93500.0
2011-01-07 10:00:00,69.16,69.28,69.14,69.25,76500.0,55.1645,55.2602,55.1485,55.2363,76500.0
2011-01-07 10:05:00,69.26,69.33,69.19,69.3,171100.0,55.2443,55.3001,55.1884,55.2762,171100.0
2011-01-07 10:10:00,69.31,69.35,69.19,69.26,80900.0,55.2841,55.316,55.1884,55.2443,80900.0
2011-01-07 10:15:00,69.24,69.38,69.21,69.38,83700.0,55.2283,55.34,55.2044,55.34,83700.0
2011-01-07 10:20:00,69.38,69.5,69.38,69.42,89300.0,55.34,55.4357,55.34,55.3719,89300.0
2011-01-07 10:25:00,69.43,69.43,69.29,69.39,57400.0,55.3798,55.3798,55.2682,55.3479,57400.0
2011-01-07 10:30:00,69.39,69.67,69.39,69.65,148600.0,55.3479,55.5713,55.3479,55.5553,148600.0
2011-01-07 10:35:00,69.65,69.84,69.6,69.75,192700.0,55.5553,55.7069,55.5154,55.6351,192700.0
2011-01-07 10:40:00,69.75,69.88,69.73,69.84,170500.0,55.6351,55.7388,55.6191,55.7069,170500.0
2011-01-07 10:45:00,69.83,69.88,69.75,69.8,106600.0,55.6989,55.7388,55.6351,55.675,106600.0
2011-01-07 10:50:00,69.81,69.81,69.62,69.69,139100.0,55.683,55.683,55.5314,55.5872,139100.0
2011-01-07 10:55:00,69.7,69.81,69.68,69.79,95600.0,55.5952,55.683,55.5793,55.667,95600.0
2011-01-07 11:00:00,69.79,69.96,69.75,69.94,158600.0,55.667,55.8026,55.6351,55.7866,158600.0
2011-01-07 11:05:00,69.95,70.1,69.82,69.94,254800.0,55.7946,55.9143,55.6909,55.7866,254800.0
2011-01-07 11:10:00,69.91,70.04,69.87,69.93,104700.0,55.7627,55.8664,55.7308,55.7787,104700.0
2011-01-07 11:15:00,69.94,69.97,69.87,69.94,54500.0,55.7866,55.8106,55.7308,55.7866,54500.0
2011-01-07 11:20:00,69.93,69.94,69.74,69.79,92000.0,55.7787,55.7866,55.6271,55.667,92000.0
2011-01-07 11:25:00,69.79,69.83,69.73,69.79,66400.0,55.667,55.6989,55.6191,55.667,66400.0
2011-01-07 11:30:00,69.77,69.77,69.68,69.76,135100.0,55.651,55.651,55.5793,55.6431,135100.0
2011-01-07 11:35:00,69.77,69.79,69.55,69.57,99300.0,55.651,55.667,55.4756,55.4915,99300.0
2011-01-07 11:40:00,69.58,69.83,69.57,69.81,88700.0,55.4995,55.6989,55.4915,55.683,88700.0
2011-01-07 11:45:00,69.84,69.88,69.73,69.79,68100.0,55.7069,55.7388,55.6191,55.667,68100.0
2011-01-07 11:50:00,69.78,69.78,69.67,69.71,30300.0,55.659,55.659,55.5713,55.6032,30300.0
2011-01-07 11:55:00,69.72,69.8,69.7,69.76,45400.0,55.6112,55.675,55.5952,55.6431,45400.0
2011-01-07 12:00:00,69.77,69.82,69.7,69.71,121900.0,55.651,55.6909,55.5952,55.6032,121900.0
2011-01-07 12:05:00,69.7,69.74,69.68,69.74,33900.0,55.5952,55.6271,55.5793,55.6271,33900.0
2011-01-07 12:10:00,69.73,69.78,69.69,69.7,67700.0,55.6191,55.659,55.5872,55.5952,67700.0
2011-01-07 12:15:00,69.7,69.74,69.67,69.71,63700.0,55.5952,55.6271,55.5713,55.6032,63700.0
2011-01-07 12:20:00,69.69,69.72,69.65,69.71,28000.0,55.5872,55.6112,55.5553,55.6032,28000.0
2011-01-07 12:25:00,69.71,69.74,69.52,69.53,83500.0,55.6032,55.6271,55.4516,55.4596,83500.0
2011-01-07 12:30:00,69.52,69.56,69.34,69.41,67000.0,55.4516,55.4835,55.3081,55.3639,67000.0
2011-01-07 12:35:00,69.4,69.53,69.4,69.51,48800.0,55.3559,55.4596,55.3559,55.4437,48800.0
2011-01-07 12:40:00,69.52,69.58,69.51,69.51,62800.0,55.4516,55.4995,55.4437,55.4437,62800.0
2011-01-07 12:45:00,69.52,69.52,69.41,69.44,89500.0,55.4516,55.4516,55.3639,55.3878,89500.0
2011-01-07 12:50:00,69.45,69.47,69.29,69.34,57600.0,55.3958,55.4118,55.2682,55.3081,57600.0
2011-01-07 12:55:00,69.34,69.49,69.33,69.47,47200.0,55.3081,55.4277,55.3001,55.4118,47200.0
2011-01-07 13:00:00,69.48,69.66,69.47,69.62,108100.0,55.4197,55.5633,55.4118,55.5314,108100.0
2011-01-07 13:05:00,69.63,69.72,69.61,69.7,67200.0,55.5394,55.6112,55.5234,55.5952,67200.0
2011-01-07 13:10:00,69.7,69.7,69.66,69.66,18200.0,55.5952,55.5952,55.5633,55.5633,18200.0
2011-01-07 13:15:00,69.66,69.73,69.6,69.67,63900.0,55.5633,55.6191,55.5154,55.5713,63900.0
2011-01-07 13:20:00,69.66,69.66,69.5,69.55,40600.0,55.5633,55.5633,55.4357,55.4756,40600.0
2011-01-07 13:25:00,69.56,69.58,69.43,69.46,29400.0,55.4835,55.4995,55.3798,55.4038,29400.0
2011-01-07 13:30:00,69.46,69.46,69.39,69.43,30900.0,55.4038,55.4038,55.3479,55.3798,30900.0
2011-01-07 13:35:00,69.43,69.45,69.39,69.4,36300.0,55.3798,55.3958,55.3479,55.3559,36300.0
2011-01-07 13:40:00,69.4,69.42,69.35,69.37,22400.0,55.3559,55.3719,55.316,55.332,22400.0
2011-01-07 13:45:00,69.38,69.4,69.35,69.39,24900.0,55.34,55.3559,55.316,55.3479,24900.0
2011-01-07 13:50:00,69.39,69.41,69.35,69.4,32600.0,55.3479,55.3639,55.316,55.3559,32600.0
2011-01-07 13:55:00,69.39,69.39,69.35,69.38,41300.0,55.3479,55.3479,55.316,55.34,41300.0
2011-01-07 14:00:00,69.38,69.38,69.35,69.38,44900.0,55.34,55.34,55.316,55.34,44900.0
2011-01-07 14:05:00,69.37,69.39,69.32,69.34,39400.0,55.332,55.3479,55.2921,55.3081,39400.0
2011-01-07 14:10:00,69.34,69.34,69.25,69.33,43900.0,55.3081,55.3081,55.2363,55.3001,43900.0
2011-01-07 14:15:00,69.34,69.39,69.31,69.35,40400.0,55.3081,55.3479,55.2841,55.316,40400.0
2011-01-07 14:20:00,69.35,69.44,69.35,69.37,46000.0,55.316,55.3878,55.316,55.332,46000.0
2011-01-07 14:25:00,69.37,69.44,69.37,69.39,31100.0,55.332,55.3878,55.332,55.3479,31100.0
2011-01-07 14:30:00,69.38,69.39,69.28,69.29,35100.0,55.34,55.3479,55.2602,55.2682,35100.0
2011-01-07 14:35:00,69.29,69.39,69.25,69.38,65400.0,55.2682,55.3479,55.2363,55.34,65400.0
2011-01-07 14:40:00,69.38,69.4,69.28,69.28,35000.0,55.34,55.3559,55.2602,55.2602,35000.0
2011-01-07 14:45:00,69.29,69.35,69.25,69.34,41400.0,55.2682,55.316,55.2363,55.3081,41400.0
2011-01-07 14:50:00,69.35,69.43,69.31,69.42,87000.0,55.316,55.3798,55.2841,55.3719,87000.0
2011-01-07 14:55:00,69.42,69.47,69.37,69.37,49300.0,55.3719,55.4118,55.332,55.332,49300.0
2011-01-07 15:00:00,69.38,69.43,69.37,69.38,51800.0,55.34,55.3798,55.332,55.34,51800.0
2011-01-07 15:05:00,69.38,69.43,69.38,69.39,23200.0,55.34,55.3798,55.34,55.3479,23200.0
2011-01-07 15:10:00,69.38,69.4,69.31,69.34,49500.0,55.34,55.3559,55.2841,55.3081,49500.0
2011-01-07 15:15:00,69.34,69.38,69.32,69.34,106000.0,55.3081,55.34,55.2921,55.3081,106000.0
2011-01-07 15:20:00,69.34,69.39,69.3,69.35,53000.0,55.3081,55.3479,55.2762,55.316,53000.0
2011-01-07 15:25:00,69.35,69.36,69.27,69.28,75300.0,55.316,55.324,55.2522,55.2602,75300.0
2011-01-07 15:30:00,69.27,69.36,69.27,69.33,84000.0,55.2522,55.324,55.2522,55.3001,84000.0
2011-01-07 15:35:00,69.33,69.4,69.31,69.37,104300.0,55.3001,55.3559,55.2841,55.332,104300.0
2011-01-07 15:40:00,69.37,69.42,69.36,69.37,68600.0,55.332,55.3719,55.324,55.332,68600.0
2011-01-07 15:45:00,69.36,69.41,69.33,69.33,122700.0,55.324,55.3639,55.3001,55.3001,122700.0
2011-01-07 15:50:00,69.34,69.39,69.3,69.35,154200.0,55.3081,55.3479,55.2762,55.316,154200.0
2011-01-07 15:55:00,69.33,69.44,69.31,69.39,348200.0,55.3001,55.3878,55.2841,55.3479,348200.0
2011-01-10 09:30:00,69.68,69.68,69.42,69.5,199300.0,55.5793,55.5793,55.3719,55.4357,199300.0
2011-01-10 09:35:00,69.49,69.53,69.25,69.25,78500.0,55.4277,55.4596,55.2363,55.2363,78500.0
2011-01-10 09:40:00,69.25,69.4,69.11,69.38,77400.0,55.2363,55.3559,55.1246,55.34,77400.0
2011-01-10 09:45:00,69.36,69.5,69.36,69.39,48600.0,55.324,55.4357,55.324,55.3479,48600.0
2011-01-10 09:50:00,69.38,69.44,69.14,69.15,95900.0,55.34,55.3878,55.1485,55.1565,95900.0
2011-01-10 09:55:00,69.12,69.15,68.9,69.03,84900.0,55.1326,55.1565,54.9571,55.0608,84900.0
2011-01-10 10:00:00,68.99,69.07,68.88,68.93,86000.0,55.0289,55.0927,54.9411,54.981,86000.0
2011-01-10 10:05:00,68.94,68.98,68.75,68.76,142800.0,54.989,55.0209,54.8375,54.8454,142800.0
2011-01-10 10:10:00,68.76,68.88,68.68,68.88,117900.0,54.8454,54.9411,54.7816,54.9411,117900.0
2011-01-10 10:15:00,68.89,68.96,68.8,68.82,89800.0,54.9491,55.005,54.8773,54.8933,89800.0
2011-01-10 10:20:00,68.81,68.92,68.63,68.64,73000.0,54.8853,54.9731,54.7417,54.7497,73000.0
2011-01-10 10:25:00,68.64,68.74,68.56,68.6,82700.0,54.7497,54.8295,54.6859,54.7178,82700.0
2011-01-10 10:30:00,68.61,68.78,68.6,68.75,95000.0,54.7258,54.8614,54.7178,54.8375,95000.0
2011-01-10 10:35:00,68.75,68.77,68.58,68.62,47500.0,54.8375,54.8534,54.7019,54.7338,47500.0
2011-01-10 10:40:00,68.62,68.71,68.46,68.5,91900.0,54.7338,54.8056,54.6061,54.638,91900.0
2011-01-10 10:45:00,68.5,68.61,68.46,68.55,44800.0,54.638,54.7258,54.6061,54.6779,44800.0
2011-01-10 10:50:00,68.53,68.53,68.39,68.46,84800.0,54.662,54.662,54.5503,54.6061,84800.0
2011-01-10 10:55:00,68.44,68.5,68.35,68.48,80900.0,54.5902,54.638,54.5184,54.6221,80900.0
2011-01-10 11:00:00,68.46,68.57,68.44,68.45,72400.0,54.6061,54.6939,54.5902,54.5982,72400.0
2011-01-10 11:05:00,68.46,68.63,68.45,68.63,81900.0,54.6061,54.7417,54.5982,54.7417,81900.0
2011-01-10 11:10:00,68.64,68.76,68.63,68.69,63800.0,54.7497,54.8454,54.7417,54.7896,63800.0
2011-01-10 11:15:00,68.69,68.75,68.59,68.71,36000.0,54.7896,54.8375,54.7098,54.8056,36000.0
2011-01-10 11:20:00,68.7,68.78,68.68,68.73,58700.0,54.7976,54.8614,54.7816,54.8215,58700.0
2011-01-10 11:25:00,68.73,68.93,68.73,68.87,49300.0,54.8215,54.981,54.8215,54.9332,49300.0
2011-01-10 11:30:00,68.87,68.93,68.79,68.84,46600.0,54.9332,54.981,54.8694,54.9092,46600.0
2011-01-10 11:35:00,68.85,68.9,68.82,68.89,28900.0,54.9172,54.9571,54.8933,54.9491,28900.0
2011-01-10 11:40:00,68.87,69.04,68.84,69.0,50800.0,54.9332,55.0688,54.9092,55.0369,50800.0
2011-01-10 11:45:00,68.98,69.05,68.97,69.05,67300.0,55.0209,55.0767,55.0129,55.0767,67300.0
2011-01-10 11:50:00,69.05,69.13,69.02,69.13,58500.0,55.0767,55.1406,55.0528,55.1406,58500.0
2011-01-10 11:55:00,69.11,69.2,69.11,69.19,71600.0,55.1246,55.1964,55.1246,55.1884,71600.0
2011-01-10 12:00:00,69.2,69.27,69.15,69.25,49500.0,55.1964,55.2522,55.1565,55.2363,49500.0
2011-01-10 12:05:00,69.25,69.25,69.16,69.18,24900.0,55.2363,55.2363,55.1645,55.1804,24900.0
2011-01-10 12:10:00,69.19,69.21,69.06,69.1,32300.0,55.1884,55.2044,55.0847,55.1166,32300.0
2011-01-10 12:15:00,69.08,69.11,68.99,69.01,35800.0,55.1007,55.1246,55.0289,55.0448,35800.0
2011-01-10 12:20:00,69.01,69.09,68.96,69.09,46000.0,55.0448,55.1087,55.005,55.1087,46000.0
2011-01-10 12:25:00,69.08,69.18,69.04,69.15,29400.0,55.1007,55.1804,55.0688,55.1565,29400.0
2011-01-10 12:30:00,69.16,69.16,69.01,69.09,21000.0,55.1645,55.1645,55.0448,55.1087,21000.0
2011-01-10 12:35:00,69.09,69.16,69.06,69.13,26500.0,55.1087,55.1645,55.0847,55.1406,26500.0
2011-01-10 12:40:00,69.12,69.16,69.11,69.13,18100.0,55.1326,55.1645,55.1246,55.1406,18100.0
2011-01-10 12:45:00,69.14,69.15,69.05,69.11,18800.0,55.1485,55.1565,55.0767,55.1246,18800.0
2011-01-10 12:50:00,69.11,69.17,69.08,69.11,33400.0,55.1246,55.1725,55.1007,55.1246,33400.0
2011-01-10 12:55:00,69.12,69.17,69.12,69.15,20700.0,55.1326,55.1725,55.1326,55.1565,20700.0
2011-01-10 13:00:00,69.15,69.15,69.1,69.14,18000.0,55.1565,55.1565,55.1166,55.1485,18000.0
2011-01-10 13:05:00,69.15,69.2,69.12,69.14,27700.0,55.1565,55.1964,55.1326,55.1485,27700.0
2011-01-10 13:10:00,69.15,69.17,69.12,69.14,21700.0,55.1565,55.1725,55.1326,55.1485,21700.0
2011-01-10 13:15:00,69.14,69.15,69.11,69.13,17900.0,55.1485,55.1565,55.1246,55.1406,17900.0
2011-01-10 13:20:00,69.13,69.18,69.13,69.14,20200.0,55.1406,55.1804,55.1406,55.1485,20200.0
2011-01-10 13:25:00,69.16,69.2,69.14,69.19,38000.0,55.1645,55.1964,55.1485,55.1884,38000.0
2011-01-10 13:30:00,69.2,69.25,69.19,69.21,37600.0,55.1964,55.2363,55.1884,55.2044,37600.0
2011-01-10 13:35:00,69.2,69.22,69.14,69.21,17700.0,55.1964,55.2123,55.1485,55.2044,17700.0
2011-01-10 13:40:00,69.22,69.24,69.21,69.23,15800.0,55.2123,55.2283,55.2044,55.2203,15800.0
2011-01-10 13:45:00,69.23,69.26,69.21,69.25,22500.0,55.2203,55.2443,55.2044,55.2363,22500.0
2011-01-10 13:50:00,69.25,69.25,69.17,69.18,15900.0,55.2363,55.2363,55.1725,55.1804,15900.0
2011-01-10 13:55:00,69.18,69.18,69.12,69.12,18700.0,55.1804,55.1804,55.1326,55.1326,18700.0
2011-01-10 14:00:00,69.12,69.16,69.11,69.15,33500.0,55.1326,55.1645,55.1246,55.1565,33500.0
2011-01-10 14:05:00,69.14,69.15,69.06,69.08,38100.0,55.1485,55.1565,55.0847,55.1007,38100.0
2011-01-10 14:10:00,69.1,69.14,69.08,69.11,17400.0,55.1166,55.1485,55.1007,55.1246,17400.0
2011-01-10 14:15:00,69.1,69.11,69.03,69.05,23600.0,55.1166,55.1246,55.0608,55.0767,23600.0
2011-01-10 14:20:00,69.05,69.14,69.05,69.1,25500.0,55.0767,55.1485,55.0767,55.1166,25500.0
2011-01-10 14:25:00,69.09,69.16,69.07,69.16,29000.0,55.1087,55.1645,55.0927,55.1645,29000.0
2011-01-10 14:30:00,69.15,69.19,69.12,69.18,22000.0,55.1565,55.1884,55.1326,55.1804,22000.0
2011-01-10 14:35:00,69.17,69.22,69.13,69.22,28800.0,55.1725,55.2123,55.1406,55.2123,28800.0
2011-01-10 14:40:00,69.21,69.23,69.16,69.18,23300.0,55.2044,55.2203,55.1645,55.1804,23300.0
2011-01-10 14:45:00,69.18,69.27,69.17,69.25,33700.0,55.1804,55.2522,55.1725,55.2363,33700.0
2011-01-10 14:50:00,69.25,69.29,69.24,69.28,26400.0,55.2363,55.2682,55.2283,55.2602,26400.0
2011-01-10 14:55:00,69.28,69.35,69.24,69.32,37300.0,55.2602,55.316,55.2283,55.2921,37300.0
2011-01-10 15:00:00,69.32,69.32,69.22,69.26,45400.0,55.2921,55.2921,55.2123,55.2443,45400.0
2011-01-10 15:05:00,69.26,69.38,69.21,69.31,58000.0,55.2443,55.34,55.2044,55.2841,58000.0
2011-01-10 15:10:00,69.33,69.35,69.21,69.26,45300.0,55.3001,55.316,55.2044,55.2443,45300.0
2011-01-10 15:15:00,69.25,69.26,69.21,69.21,32300.0,55.2363,55.2443,55.2044,55.2044,32300.0
2011-01-10 15:20:00,69.21,69.31,69.19,69.31,40600.0,55.2044,55.2841,55.1884,55.2841,40600.0
2011-01-10 15:25:00,69.3,69.41,69.27,69.41,67000.0,55.2762,55.3639,55.2522,55.3639,67000.0
2011-01-10 15:30:00,69.41,69.43,69.27,69.27,68900.0,55.3639,55.3798,55.2522,55.2522,68900.0
2011-01-10 15:35:00,69.27,69.28,69.2,69.21,57200.0,55.2522,55.2602,55.1964,55.2044,57200.0
2011-01-10 15:40:00,69.21,69.25,69.15,69.16,52800.0,55.2044,55.2363,55.1565,55.1645,52800.0
2011-01-10 15:45:00,69.16,69.22,69.11,69.14,68400.0,55.1645,55.2123,55.1246,55.1485,68400.0
2011-01-10 15:50:00,69.14,69.21,69.14,69.18,83400.0,55.1485,55.2044,55.1485,55.1804,83400.0
2011-01-10 15:55:00,69.17,69.25,69.08,69.09,195200.0,55.1725,55.2363,55.1007,55.1087,195200.0
2011-01-11 09:30:00,69.47,69.84,69.4,69.59,155300.0,55.4118,55.7069,55.3559,55.5075,155300.0
2011-01-11 09:35:00,69.6,69.67,69.45,69.67,92500.0,55.5154,55.5713,55.3958,55.5713,92500.0
2011-01-11 09:40:00,69.67,69.81,69.6,69.8,51300.0,55.5713,55.683,55.5154,55.675,51300.0
2011-01-11 09:45:00,69.8,69.88,69.7,69.75,77700.0,55.675,55.7388,55.5952,55.6351,77700.0
2011-01-11 09:50:00,69.78,69.87,69.77,69.82,60200.0,55.659,55.7308,55.651,55.6909,60200.0
2011-01-11 09:55:00,69.83,69.86,69.58,69.6,54800.0,55.6989,55.7228,55.4995,55.5154,54800.0
2011-01-11 10:00:00,69.6,69.61,69.45,69.57,61900.0,55.5154,55.5234,55.3958,55.4915,61900.0
2011-01-11 10:05:00,69.57,69.65,69.53,69.62,32200.0,55.4915,55.5553,55.4596,55.5314,32200.0
2011-01-11 10:10:00,69.61,69.64,69.56,69.56,31500.0,55.5234,55.5474,55.4835,55.4835,31500.0
2011-01-11 10:15:00,69.55,69.64,69.5,69.61,24400.0,55.4756,55.5474,55.4357,55.5234,24400.0
2011-01-11 10:20:00,69.61,69.63,69.51,69.52,43200.0,55.5234,55.5394,55.4437,55.4516,43200.0
2011-01-11 10:25:00,69.52,69.65,69.51,69.59,62400.0,55.4516,55.5553,55.4437,55.5075,62400.0
2011-01-11 10:30:00,69.59,69.61,69.51,69.52,24600.0,55.5075,55.5234,55.4437,55.4516,24600.0
2011-01-11 10:35:00,69.53,69.63,69.5,69.5,60200.0,55.4596,55.5394,55.4357,55.4357,60200.0
2011-01-11 10:40:00,69.5,69.58,69.5,69.56,22600.0,55.4357,55.4995,55.4357,55.4835,22600.0
2011-01-11 10:45:00,69.55,69.63,69.44,69.46,24600.0,55.4756,55.5394,55.3878,55.4038,24600.0
2011-01-11 10:50:00,69.46,69.58,69.43,69.58,51200.0,55.4038,55.4995,55.3798,55.4995,51200.0
2011-01-11 10:55:00,69.57,69.59,69.49,69.5,32900.0,55.4915,55.5075,55.4277,55.4357,32900.0
2011-01-11 11:00:00,69.5,69.59,69.5,69.59,28200.0,55.4357,55.5075,55.4357,55.5075,28200.0
2011-01-11 11:05:00,69.59,69.73,69.53,69.73,68500.0,55.5075,55.6191,55.4596,55.6191,68500.0
2011-01-11 11:10:00,69.72,69.74,69.68,69.71,47800.0,55.6112,55.6271,55.5793,55.6032,47800.0
2011-01-11 11:15:00,69.7,69.7,69.61,69.69,42100.0,55.5952,55.5952,55.5234,55.5872,42100.0
2011-01-11 11:20:00,69.7,69.71,69.67,69.7,50400.0,55.5952,55.6032,55.5713,55.5952,50400.0
2011-01-11 11:25:00,69.7,69.73,69.65,69.72,43800.0,55.5952,55.6191,55.5553,55.6112,43800.0
2011-01-11 11:30:00,69.72,69.72,69.61,69.62,26600.0,55.6112,55.6112,55.5234,55.5314,26600.0
2011-01-11 11:35:00,69.61,69.62,69.53,69.57,47900.0,55.5234,55.5314,55.4596,55.4915,47900.0
2011-01-11 11:40:00,69.57,69.58,69.46,69.47,27300.0,55.4915,55.4995,55.4038,55.4118,27300.0
2011-01-11 11:45:00,69.46,69.47,69.35,69.38,47500.0,55.4038,55.4118,55.316,55.34,47500.0
2011-01-11 11:50:00,69.36,69.37,69.32,69.37,24200.0,55.324,55.332,55.2921,55.332,24200.0
2011-01-11 11:55:00,69.36,69.43,69.36,69.41,19600.0,55.324,55.3798,55.324,55.3639,19600.0
2011-01-11 12:00:00,69.41,69.44,69.39,69.4,23400.0,55.3639,55.3878,55.3479,55.3559,23400.0
2011-01-11 12:05:00,69.4,69.43,69.38,69.43,17500.0,55.3559,55.3798,55.34,55.3798,17500.0
2011-01-11 12:10:00,69.43,69.51,69.42,69.51,32600.0,55.3798,55.4437,55.3719,55.4437,32600.0
2011-01-11 12:15:00,69.5,69.5,69.46,69.46,40400.0,55.4357,55.4357,55.4038,55.4038,40400.0
2011-01-11 12:20:00,69.46,69.5,69.46,69.49,65500.0,55.4038,55.4357,55.4038,55.4277,65500.0
2011-01-11 12:25:00,69.48,69.49,69.4,69.4,77200.0,55.4197,55.4277,55.3559,55.3559,77200.0
2011-01-11 12:30:00,69.41,69.46,69.4,69.42,15900.0,55.3639,55.4038,55.3559,55.3719,15900.0
2011-01-11 12:35:00,69.44,69.48,69.42,69.47,32700.0,55.3878,55.4197,55.3719,55.4118,32700.0
2011-01-11 12:40:00,69.47,69.47,69.41,69.41,13600.0,55.4118,55.4118,55.3639,55.3639,13600.0
2011-01-11 12:45:00,69.41,69.48,69.4,69.42,24100.0,55.3639,55.4197,55.3559,55.3719,24100.0
2011-01-11 12:50:00,69.41,69.49,69.4,69.42,60900.0,55.3639,55.4277,55.3559,55.3719,60900.0
2011-01-11 12:55:00,69.41,69.49,69.4,69.48,20800.0,55.3639,55.4277,55.3559,55.4197,20800.0
2011-01-11 13:00:00,69.49,69.5,69.44,69.44,21400.0,55.4277,55.4357,55.3878,55.3878,21400.0
2011-01-11 13:05:00,69.45,69.46,69.34,69.34,46200.0,55.3958,55.4038,55.3081,55.3081,46200.0
2011-01-11 13:10:00,69.34,69.34,69.06,69.15,61900.0,55.3081,55.3081,55.0847,55.1565,61900.0
2011-01-11 13:15:00,69.15,69.18,69.09,69.17,27700.0,55.1565,55.1804,55.1087,55.1725,27700.0
2011-01-11 13:20:00,69.17,69.19,69.11,69.16,20100.0,55.1725,55.1884,55.1246,55.1645,20100.0
2011-01-11 13:25:00,69.14,69.15,69.09,69.11,21900.0,55.1485,55.1565,55.1087,55.1246,21900.0
2011-01-11 13:30:00,69.11,69.14,69.09,69.11,16200.0,55.1246,55.1485,55.1087,55.1246,16200.0
2011-01-11 13:35:00,69.12,69.13,69.07,69.07,24700.0,55.1326,55.1406,55.0927,55.0927,24700.0
2011-01-11 13:40:00,69.06,69.07,68.98,69.05,36500.0,55.0847,55.0927,55.0209,55.0767,36500.0
2011-01-11 13:45:00,69.04,69.1,69.04,69.08,17700.0,55.0688,55.1166,55.0688,55.1007,17700.0
2011-01-11 13:50:00,69.08,69.08,69.0,69.01,17900.0,55.1007,55.1007,55.0369,55.0448,17900.0
2011-01-11 13:55:00,69.01,69.01,68.87,68.88,56700.0,55.0448,55.0448,54.9332,54.9411,56700.0
2011-01-11 14:00:00,68.88,68.9,68.76,68.81,44900.0,54.9411,54.9571,54.8454,54.8853,44900.0
2011-01-11 14:05:00,68.8,68.84,68.67,68.84,48500.0,54.8773,54.9092,54.7736,54.9092,48500.0
2011-01-11 14:10:00,68.85,68.93,68.82,68.85,21900.0,54.9172,54.981,54.8933,54.9172,21900.0
2011-01-11 14:15:00,68.84,68.93,68.83,68.93,22000.0,54.9092,54.981,54.9013,54.981,22000.0
2011-01-11 14:20:00,68.93,68.93,68.86,68.88,21200.0,54.981,54.981,54.9252,54.9411,21200.0
2011-01-11 14:25:00,68.88,69.0,68.87,68.98,26500.0,54.9411,55.0369,54.9332,55.0209,26500.0
2011-01-11 14:30:00,68.98,69.0,68.94,68.99,16000.0,55.0209,55.0369,54.989,55.0289,16000.0
2011-01-11 14:35:00,69.0,69.06,68.96,69.04,39000.0,55.0369,55.0847,55.005,55.0688,39000.0
2011-01-11 14:40:00,69.03,69.05,68.98,69.0,33900.0,55.0608,55.0767,55.0209,55.0369,33900.0
2011-01-11 14:45:00,69.0,69.01,68.93,68.96,42600.0,55.0369,55.0448,54.981,55.005,42600.0
2011-01-11 14:50:00,68.95,69.0,68.88,68.9,46300.0,54.997,55.0369,54.9411,54.9571,46300.0
2011-01-11 14:55:00,68.89,69.0,68.88,68.89,85400.0,54.9491,55.0369,54.9411,54.9491,85400.0
2011-01-11 15:00:00,68.89,68.95,68.87,68.89,70600.0,54.9491,54.997,54.9332,54.9491,70600.0
2011-01-11 15:05:00,68.88,68.92,68.87,68.87,64400.0,54.9411,54.9731,54.9332,54.9332,64400.0
2011-01-11 15:10:00,68.87,68.87,68.8,68.82,155100.0,54.9332,54.9332,54.8773,54.8933,155100.0
2011-01-11 15:15:00,68.82,68.82,68.74,68.77,50100.0,54.8933,54.8933,54.8295,54.8534,50100.0
2011-01-11 15:20:00,68.76,68.81,68.76,68.79,32300.0,54.8454,54.8853,54.8454,54.8694,32300.0
2011-01-11 15:25:00,68.79,68.85,68.78,68.81,52600.0,54.8694,54.9172,54.8614,54.8853,52600.0
2011-01-11 15:30:00,68.81,68.81,68.78,68.78,50700.0,54.8853,54.8853,54.8614,54.8614,50700.0
2011-01-11 15:35:00,68.79,68.84,68.75,68.75,92900.0,54.8694,54.9092,54.8375,54.8375,92900.0
2011-01-11 15:40:00,68.75,68.91,68.75,68.91,101400.0,54.8375,54.9651,54.8375,54.9651,101400.0
2011-01-11 15:45:00,68.9,68.91,68.82,68.91,77800.0,54.9571,54.9651,54.8933,54.9651,77800.0
2011-01-11 15:50:00,68.9,68.98,68.9,68.96,134200.0,54.9571,55.0209,54.9571,55.005,134200.0
2011-01-11 15:55:00,68.97,69.02,68.94,68.96,180200.0,55.0129,55.0528,54.989,55.005,180200.0
2011-01-12 09:30:00,69.6,69.7,69.51,69.58,96600.0,55.5154,55.5952,55.4437,55.4995,96600.0
2011-01-12 09:35:00,69.58,69.8,69.58,69.78,74800.0,55.4995,55.675,55.4995,55.659,74800.0
2011-01-12 09:40:00,69.78,69.95,69.74,69.83,78400.0,55.659,55.7946,55.6271,55.6989,78400.0
2011-01-12 09:45:00,69.87,69.9,69.67,69.68,38000.0,55.7308,55.7547,55.5713,55.5793,38000.0
2011-01-12 09:50:00,69.67,69.92,69.62,69.92,63600.0,55.5713,55.7707,55.5314,55.7707,63600.0
2011-01-12 09:55:00,69.92,69.92,69.7,69.87,58000.0,55.7707,55.7707,55.5952,55.7308,58000.0
2011-01-12 10:00:00,69.9,69.9,69.69,69.71,42500.0,55.7547,55.7547,55.5872,55.6032,42500.0
2011-01-12 10:05:00,69.7,69.83,69.64,69.64,71200.0,55.5952,55.6989,55.5474,55.5474,71200.0
2011-01-12 10:10:00,69.65,69.73,69.63,69.71,47500.0,55.5553,55.6191,55.5394,55.6032,47500.0
2011-01-12 10:15:00,69.73,69.87,69.64,69.85,73800.0,55.6191,55.7308,55.5474,55.7149,73800.0
2011-01-12 10:20:00,69.84,69.91,69.83,69.85,51300.0,55.7069,55.7627,55.6989,55.7149,51300.0
2011-01-12 10:25:00,69.85,69.94,69.83,69.92,52000.0,55.7149,55.7866,55.6989,55.7707,52000.0
2011-01-12 10:30:00,69.94,69.94,69.85,69.88,51700.0,55.7866,55.7866,55.7149,55.7388,51700.0
2011-01-12 10:35:00,69.9,69.91,69.8,69.8,53200.0,55.7547,55.7627,55.675,55.675,53200.0
2011-01-12 10:40:00,69.8,69.92,69.71,69.76,101400.0,55.675,55.7707,55.6032,55.6431,101400.0
2011-01-12 10:45:00,69.76,69.85,69.7,69.74,70800.0,55.6431,55.7149,55.5952,55.6271,70800.0
2011-01-12 10:50:00,69.74,69.84,69.74,69.83,50200.0,55.6271,55.7069,55.6271,55.6989,50200.0
2011-01-12 10:55:00,69.84,69.92,69.84,69.9,57400.0,55.7069,55.7707,55.7069,55.7547,57400.0
2011-01-12 11:00:00,69.91,69.92,69.9,69.92,51600.0,55.7627,55.7707,55.7547,55.7707,51600.0
2011-01-12 11:05:00,69.91,69.95,69.89,69.91,62500.0,55.7627,55.7946,55.7468,55.7627,62500.0
2011-01-12 11:10:00,69.91,69.93,69.83,69.91,67300.0,55.7627,55.7787,55.6989,55.7627,67300.0
2011-01-12 11:15:00,69.92,70.0,69.91,69.99,102200.0,55.7707,55.8345,55.7627,55.8265,102200.0
2011-01-12 11:20:00,69.99,70.0,69.96,70.0,46700.0,55.8265,55.8345,55.8026,55.8345,46700.0
2011-01-12 11:25:00,69.99,70.03,69.97,70.0,58100.0,55.8265,55.8584,55.8106,55.8345,58100.0
2011-01-12 11:30:00,70.0,70.03,69.91,69.99,46900.0,55.8345,55.8584,55.7627,55.8265,46900.0
2011-01-12 11:35:00,69.97,70.01,69.95,70.0,55000.0,55.8106,55.8425,55.7946,55.8345,55000.0
2011-01-12 11:40:00,70.0,70.01,69.99,70.01,48300.0,55.8345,55.8425,55.8265,55.8425,48300.0
2011-01-12 11:45:00,70.01,70.19,70.0,70.12,133200.0,55.8425,55.9861,55.8345,55.9302,133200.0
2011-01-12 11:50:00,70.12,70.2,70.09,70.19,70800.0,55.9302,55.994,55.9063,55.9861,70800.0
2011-01-12 11:55:00,70.2,70.33,70.2,70.23,101000.0,55.994,56.0977,55.994,56.018,101000.0
2011-01-12 12:00:00,70.23,70.28,70.15,70.23,56700.0,56.018,56.0578,55.9541,56.018,56700.0
2011-01-12 12:05:00,70.23,70.31,70.2,70.29,49300.0,56.018,56.0818,55.994,56.0658,49300.0
2011-01-12 12:10:00,70.28,70.41,70.25,70.41,108900.0,56.0578,56.1615,56.0339,56.1615,108900.0
2011-01-12 12:15:00,70.4,70.47,70.38,70.39,120000.0,56.1536,56.2094,56.1376,56.1456,120000.0
2011-01-12 12:20:00,70.4,70.49,70.39,70.46,44700.0,56.1536,56.2253,56.1456,56.2014,44700.0
2011-01-12 12:25:00,70.47,70.49,70.42,70.46,33900.0,56.2094,56.2253,56.1695,56.2014,33900.0
2011-01-12 12:30:00,70.45,70.48,70.4,70.42,40500.0,56.1934,56.2174,56.1536,56.1695,40500.0
2011-01-12 12:35:00,70.42,70.44,70.34,70.38,48600.0,56.1695,56.1855,56.1057,56.1376,48600.0
2011-01-12 12:40:00,70.39,70.49,70.35,70.36,48100.0,56.1456,56.2253,56.1137,56.1216,48100.0
2011-01-12 12:45:00,70.36,70.45,70.36,70.43,33800.0,56.1216,56.1934,56.1216,56.1775,33800.0
2011-01-12 12:50:00,70.43,70.44,70.35,70.38,59900.0,56.1775,56.1855,56.1137,56.1376,59900.0
2011-01-12 12:55:00,70.37,70.43,70.34,70.37,42500.0,56.1296,56.1775,56.1057,56.1296,42500.0
2011-01-12 13:00:00,70.36,70.49,70.35,70.47,67500.0,56.1216,56.2253,56.1137,56.2094,67500.0
2011-01-12 13:05:00,70.46,70.47,70.34,70.35,45400.0,56.2014,56.2094,56.1057,56.1137,45400.0
2011-01-12 13:10:00,70.36,70.41,70.3,70.32,85500.0,56.1216,56.1615,56.0738,56.0897,85500.0
2011-01-12 13:15:00,70.32,70.35,70.29,70.35,43300.0,56.0897,56.1137,56.0658,56.1137,43300.0
2011-01-12 13:20:00,70.35,70.35,70.2,70.22,73200.0,56.1137,56.1137,55.994,56.01,73200.0
2011-01-12 13:25:00,70.22,70.33,70.17,70.28,59300.0,56.01,56.0977,55.9701,56.0578,59300.0
2011-01-12 13:30:00,70.27,70.28,70.25,70.26,32700.0,56.0499,56.0578,56.0339,56.0419,32700.0
2011-01-12 13:35:00,70.27,70.35,70.26,70.35,48500.0,56.0499,56.1137,56.0419,56.1137,48500.0
2011-01-12 13:40:00,70.35,70.41,70.34,70.4,43600.0,56.1137,56.1615,56.1057,56.1536,43600.0
2011-01-12 13:45:00,70.4,70.41,70.36,70.37,24800.0,56.1536,56.1615,56.1216,56.1296,24800.0
2011-01-12 13:50:00,70.36,70.38,70.31,70.33,35600.0,56.1216,56.1376,56.0818,56.0977,35600.0
2011-01-12 13:55:00,70.32,70.36,70.3,70.33,34200.0,56.0897,56.1216,56.0738,56.0977,34200.0
2011-01-12 14:00:00,70.33,70.37,70.26,70.27,64100.0,56.0977,56.1296,56.0419,56.0499,64100.0
2011-01-12 14:05:00,70.28,70.33,70.24,70.27,74600.0,56.0578,56.0977,56.0259,56.0499,74600.0
2011-01-12 14:10:00,70.28,70.32,70.26,70.26,36000.0,56.0578,56.0897,56.0419,56.0419,36000.0
2011-01-12 14:15:00,70.26,70.3,70.25,70.27,55300.0,56.0419,56.0738,56.0339,56.0499,55300.0
2011-01-12 14:20:00,70.28,70.32,70.24,70.3,47400.0,56.0578,56.0897,56.0259,56.0738,47400.0
2011-01-12 14:25:00,70.29,70.32,70.26,70.26,37800.0,56.0658,56.0897,56.0419,56.0419,37800.0
2011-01-12 14:30:00,70.25,70.28,70.19,70.28,57800.0,56.0339,56.0578,55.9861,56.0578,57800.0
2011-01-12 14:35:00,70.28,70.31,70.12,70.13,81800.0,56.0578,56.0818,55.9302,55.9382,81800.0
2011-01-12 14:40:00,70.12,70.24,70.03,70.15,113100.0,55.9302,56.0259,55.8584,55.9541,113100.0
2011-01-12 14:45:00,70.15,70.23,70.15,70.2,70900.0,55.9541,56.018,55.9541,55.994,70900.0
2011-01-12 14:50:00,70.19,70.23,70.19,70.2,41100.0,55.9861,56.018,55.9861,55.994,41100.0
2011-01-12 14:55:00,70.21,70.31,70.2,70.28,78200.0,56.002,56.0818,55.994,56.0578,78200.0
2011-01-12 15:00:00,70.28,70.3,70.23,70.28,66000.0,56.0578,56.0738,56.018,56.0578,66000.0
2011-01-12 15:05:00,70.28,70.3,70.22,70.26,79600.0,56.0578,56.0738,56.01,56.0419,79600.0
2011-01-12 15:10:00,70.26,70.3,70.25,70.28,67200.0,56.0419,56.0738,56.0339,56.0578,67200.0
2011-01-12 15:15:00,70.28,70.35,70.27,70.29,94200.0,56.0578,56.1137,56.0499,56.0658,94200.0
2011-01-12 15:20:00,70.29,70.35,70.28,70.31,98700.0,56.0658,56.1137,56.0578,56.0818,98700.0
2011-01-12 15:25:00,70.31,70.33,70.21,70.23,107500.0,56.0818,56.0977,56.002,56.018,107500.0
2011-01-12 15:30:00,70.23,70.27,70.13,70.19,161400.0,56.018,56.0499,55.9382,55.9861,161400.0
2011-01-12 15:35:00,70.18,70.23,70.07,70.16,131700.0,55.9781,56.018,55.8903,55.9621,131700.0
2011-01-12 15:40:00,70.15,70.15,70.0,70.03,160700.0,55.9541,55.9541,55.8345,55.8584,160700.0
2011-01-12 15:45:00,70.03,70.19,70.03,70.13,159800.0,55.8584,55.9861,55.8584,55.9382,159800.0
2011-01-12 15:50:00,70.13,70.2,70.1,70.18,160100.0,55.9382,55.994,55.9143,55.9781,160100.0
2011-01-12 15:55:00,70.18,70.22,70.11,70.15,293800.0,55.9781,56.01,55.9222,55.9541,293800.0
2011-01-13 09:30:00,70.29,70.5,70.2,70.32,149800.0,56.0658,56.2333,55.994,56.0897,149800.0
2011-01-13 09:35:00,70.33,70.39,70.18,70.28,37900.0,56.0977,56.1456,55.9781,56.0578,37900.0
2011-01-13 09:40:00,70.26,70.44,70.17,70.35,60400.0,56.0419,56.1855,55.9701,56.1137,60400.0
2011-01-13 09:45:00,70.28,70.28,70.18,70.18,55600.0,56.0578,56.0578,55.9781,55.9781,55600.0
2011-01-13 09:50:00,70.19,70.25,70.15,70.23,45600.0,55.9861,56.0339,55.9541,56.018,45600.0
2011-01-13 09:55:00,70.22,70.32,70.16,70.2,54300.0,56.01,56.0897,55.9621,55.994,54300.0
2011-01-13 10:00:00,70.21,70.21,69.9,69.9,67500.0,56.002,56.002,55.7547,55.7547,67500.0
2011-01-13 10:05:00,69.9,69.96,69.81,69.9,43500.0,55.7547,55.8026,55.683,55.7547,43500.0
2011-01-13 10:10:00,69.89,70.0,69.81,69.97,54900.0,55.7468,55.8345,55.683,55.8106,54900.0
2011-01-13 10:15:00,69.96,69.98,69.85,69.86,43000.0,55.8026,55.8185,55.7149,55.7228,43000.0
2011-01-13 10:20:00,69.86,69.86,69.7,69.73,49200.0,55.7228,55.7228,55.5952,55.6191,49200.0
2011-01-13 10:25:00,69.74,69.87,69.71,69.86,37700.0,55.6271,55.7308,55.6032,55.7228,37700.0
2011-01-13 10:30:00,69.86,69.95,69.79,69.79,67800.0,55.7228,55.7946,55.667,55.667,67800.0
2011-01-13 10:35:00,69.8,69.97,69.79,69.97,50400.0,55.675,55.8106,55.667,55.8106,50400.0
2011-01-13 10:40:00,69.96,70.02,69.9,69.99,57900.0,55.8026,55.8505,55.7547,55.8265,57900.0
2011-01-13 10:45:00,70.0,70.01,69.88,69.93,39200.0,55.8345,55.8425,55.7388,55.7787,39200.0
2011-01-13 10:50:00,69.91,69.96,69.89,69.95,42500.0,55.7627,55.8026,55.7468,55.7946,42500.0
2011-01-13 10:55:00,69.94,70.0,69.89,69.98,27700.0,55.7866,55.8345,55.7468,55.8185,27700.0
2011-01-13 11:00:00,69.96,70.0,69.94,70.0,24400.0,55.8026,55.8345,55.7866,55.8345,24400.0
2011-01-13 11:05:00,70.0,70.02,69.97,70.0,32200.0,55.8345,55.8505,55.8106,55.8345,32200.0
2011-01-13 11:10:00,70.0,70.0,69.91,69.92,49400.0,55.8345,55.8345,55.7627,55.7707,49400.0
2011-01-13 11:15:00,69.93,70.01,69.93,69.99,31800.0,55.7787,55.8425,55.7787,55.8265,31800.0
2011-01-13 11:20:00,70.0,70.01,69.94,69.94,24700.0,55.8345,55.8425,55.7866,55.7866,24700.0
2011-01-13 11:25:00,69.94,70.0,69.93,70.0,13800.0,55.7866,55.8345,55.7787,55.8345,13800.0
2011-01-13 11:30:00,70.0,70.01,69.96,69.96,47300.0,55.8345,55.8425,55.8026,55.8026,47300.0
2011-01-13 11:35:00,69.96,69.97,69.9,69.9,27600.0,55.8026,55.8106,55.7547,55.7547,27600.0
2011-01-13 11:40:00,69.9,69.96,69.89,69.95,25400.0,55.7547,55.8026,55.7468,55.7946,25400.0
2011-01-13 11:45:00,69.96,70.02,69.96,69.99,48100.0,55.8026,55.8505,55.8026,55.8265,48100.0
2011-01-13 11:50:00,70.0,70.0,69.91,69.98,27600.0,55.8345,55.8345,55.7627,55.8185,27600.0
2011-01-13 11:55:00,69.98,70.0,69.92,69.93,21900.0,55.8185,55.8345,55.7707,55.7787,21900.0
2011-01-13 12:00:00,69.93,69.93,69.84,69.86,39200.0,55.7787,55.7787,55.7069,55.7228,39200.0
2011-01-13 12:05:00,69.86,69.91,69.84,69.88,23600.0,55.7228,55.7627,55.7069,55.7388,23600.0
2011-01-13 12:10:00,69.88,69.93,69.87,69.92,29700.0,55.7388,55.7787,55.7308,55.7707,29700.0
2011-01-13 12:15:00,69.91,70.0,69.91,69.96,30000.0,55.7627,55.8345,55.7627,55.8026,30000.0
2011-01-13 12:20:00,69.96,69.99,69.92,69.94,15900.0,55.8026,55.8265,55.7707,55.7866,15900.0
2011-01-13 12:25:00,69.96,69.97,69.96,69.97,8800.0,55.8026,55.8106,55.8026,55.8106,8800.0
2011-01-13 12:30:00,69.97,69.98,69.86,69.88,22400.0,55.8106,55.8185,55.7228,55.7388,22400.0
2011-01-13 12:35:00,69.88,69.9,69.82,69.84,29700.0,55.7388,55.7547,55.6909,55.7069,29700.0
2011-01-13 12:40:00,69.84,69.93,69.84,69.91,16000.0,55.7069,55.7787,55.7069,55.7627,16000.0
2011-01-13 12:45:00,69.91,69.93,69.89,69.89,28000.0,55.7627,55.7787,55.7468,55.7468,28000.0
2011-01-13 12:50:00,69.9,69.93,69.87,69.91,13600.0,55.7547,55.7787,55.7308,55.7627,13600.0
2011-01-13 12:55:00,69.92,69.95,69.89,69.89,15200.0,55.7707,55.7946,55.7468,55.7468,15200.0
2011-01-13 13:00:00,69.89,69.9,69.82,69.85,37700.0,55.7468,55.7547,55.6909,55.7149,37700.0
2011-01-13 13:05:00,69.86,69.86,69.79,69.8,51700.0,55.7228,55.7228,55.667,55.675,51700.0
2011-01-13 13:10:00,69.81,69.84,69.78,69.82,38200.0,55.683,55.7069,55.659,55.6909,38200.0
2011-01-13 13:15:00,69.81,69.82,69.77,69.82,28500.0,55.683,55.6909,55.651,55.6909,28500.0
2011-01-13 13:20:00,69.83,69.86,69.78,69.79,24300.0,55.6989,55.7228,55.659,55.667,24300.0
2011-01-13 13:25:00,69.79,69.83,69.75,69.75,25600.0,55.667,55.6989,55.6351,55.6351,25600.0
2011-01-13 13:30:00,69.76,69.79,69.71,69.74,36600.0,55.6431,55.667,55.6032,55.6271,36600.0
2011-01-13 13:35:00,69.73,69.74,69.62,69.68,62900.0,55.6191,55.6271,55.5314,55.5793,62900.0
2011-01-13 13:40:00,69.68,69.78,69.67,69.77,35700.0,55.5793,55.659,55.5713,55.651,35700.0
2011-01-13 13:45:00,69.77,69.78,69.73,69.77,34900.0,55.651,55.659,55.6191,55.651,34900.0
2011-01-13 13:50:00,69.78,69.88,69.78,69.85,91800.0,55.659,55.7388,55.659,55.7149,91800.0
2011-01-13 13:55:00,69.86,69.86,69.83,69.84,18700.0,55.7228,55.7228,55.6989,55.7069,18700.0
2011-01-13 14:00:00,69.85,69.89,69.84,69.89,52700.0,55.7149,55.7468,55.7069,55.7468,52700.0
2011-01-13 14:05:00,69.9,69.95,69.89,69.92,40300.0,55.7547,55.7946,55.7468,55.7707,40300.0
2011-01-13 14:10:00,69.93,69.94,69.77,69.83,49200.0,55.7787,55.7866,55.651,55.6989,49200.0
2011-01-13 14:15:00,69.83,69.89,69.83,69.85,20600.0,55.6989,55.7468,55.6989,55.7149,20600.0
2011-01-13 14:20:00,69.84,69.87,69.8,69.81,23500.0,55.7069,55.7308,55.675,55.683,23500.0
2011-01-13 14:25:00,69.81,69.81,69.73,69.74,49200.0,55.683,55.683,55.6191,55.6271,49200.0
2011-01-13 14:30:00,69.75,69.77,69.7,69.77,35600.0,55.6351,55.651,55.5952,55.651,35600.0
2011-01-13 14:35:00,69.77,69.79,69.72,69.76,27400.0,55.651,55.667,55.6112,55.6431,27400.0
2011-01-13 14:40:00,69.75,69.79,69.68,69.7,33900.0,55.6351,55.667,55.5793,55.5952,33900.0
2011-01-13 14:45:00,69.7,69.76,69.7,69.74,37000.0,55.5952,55.6431,55.5952,55.6271,37000.0
2011-01-13 14:50:00,69.73,69.75,69.63,69.72,50100.0,55.6191,55.6351,55.5394,55.6112,50100.0
2011-01-13 14:55:00,69.71,69.77,69.69,69.74,36000.0,55.6032,55.651,55.5872,55.6271,36000.0
2011-01-13 15:00:00,69.75,69.8,69.75,69.78,33900.0,55.6351,55.675,55.6351,55.659,33900.0
2011-01-13 15:05:00,69.78,69.81,69.69,69.7,52500.0,55.659,55.683,55.5872,55.5952,52500.0
2011-01-13 15:10:00,69.7,69.8,69.69,69.77,74300.0,55.5952,55.675,55.5872,55.651,74300.0
2011-01-13 15:15:00,69.78,69.79,69.74,69.77,63900.0,55.659,55.667,55.6271,55.651,63900.0
2011-01-13 15:20:00,69.77,69.81,69.75,69.79,42000.0,55.651,55.683,55.6351,55.667,42000.0
2011-01-13 15:25:00,69.8,69.8,69.67,69.67,76500.0,55.675,55.675,55.5713,55.5713,76500.0
2011-01-13 15:30:00,69.67,69.79,69.63,69.73,99300.0,55.5713,55.667,55.5394,55.6191,99300.0
2011-01-13 15:35:00,69.73,69.85,69.73,69.82,55800.0,55.6191,55.7149,55.6191,55.6909,55800.0
2011-01-13 15:40:00,69.82,69.86,69.8,69.82,199400.0,55.6909,55.7228,55.675,55.6909,199400.0
2011-01-13 15:45:00,69.82,69.88,69.71,69.71,138000.0,55.6909,55.7388,55.6032,55.6032,138000.0
2011-01-13 15:50:00,69.72,69.82,69.71,69.76,109900.0,55.6112,55.6909,55.6032,55.6431,109900.0
2011-01-13 15:55:00,69.76,69.85,69.73,69.82,213900.0,55.6431,55.7149,55.6191,55.6909,213900.0
2011-01-14 09:30:00,69.55,69.6,69.39,69.46,70200.0,55.4756,55.5154,55.3479,55.4038,70200.0
2011-01-14 09:35:00,69.44,69.73,69.44,69.57,56400.0,55.3878,55.6191,55.3878,55.4915,56400.0
2011-01-14 09:40:00,69.59,69.84,69.58,69.79,85000.0,55.5075,55.7069,55.4995,55.667,85000.0
2011-01-14 09:45:00,69.79,69.94,69.78,69.84,64200.0,55.667,55.7866,55.659,55.7069,64200.0
2011-01-14 09:50:00,69.85,69.85,69.71,69.77,88400.0,55.7149,55.7149,55.6032,55.651,88400.0
2011-01-14 09:55:00,69.78,69.92,69.65,69.9,65700.0,55.659,55.7707,55.5553,55.7547,65700.0
2011-01-14 10:00:00,69.92,70.2,69.9,70.09,99400.0,55.7707,55.994,55.7547,55.9063,99400.0
2011-01-14 10:05:00,70.1,70.1,69.96,69.97,52900.0,55.9143,55.9143,55.8026,55.8106,52900.0
2011-01-14 10:10:00,69.99,70.0,69.92,69.94,24700.0,55.8265,55.8345,55.7707,55.7866,24700.0
2011-01-14 10:15:00,69.93,69.96,69.9,69.92,29600.0,55.7787,55.8026,55.7547,55.7707,29600.0
2011-01-14 10:20:00,69.92,69.99,69.85,69.85,55300.0,55.7707,55.8265,55.7149,55.7149,55300.0
2011-01-14 10:25:00,69.85,69.94,69.79,69.87,36500.0,55.7149,55.7866,55.667,55.7308,36500.0
2011-01-14 10:30:00,69.87,69.94,69.87,69.91,34700.0,55.7308,55.7866,55.7308,55.7627,34700.0
2011-01-14 10:35:00,69.92,69.97,69.86,69.91,28200.0,55.7707,55.8106,55.7228,55.7627,28200.0
2011-01-14 10:40:00,69.92,69.95,69.82,69.94,38100.0,55.7707,55.7946,55.6909,55.7866,38100.0
2011-01-14 10:45:00,69.93,69.99,69.92,69.94,38800.0,55.7787,55.8265,55.7707,55.7866,38800.0
2011-01-14 10:50:00,69.94,69.94,69.75,69.78,58800.0,55.7866,55.7866,55.6351,55.659,58800.0
2011-01-14 10:55:00,69.79,69.79,69.57,69.58,127300.0,55.667,55.667,55.4915,55.4995,127300.0
2011-01-14 11:00:00,69.58,69.8,69.58,69.79,57500.0,55.4995,55.675,55.4995,55.667,57500.0
2011-01-14 11:05:00,69.78,69.87,69.74,69.79,53000.0,55.659,55.7308,55.6271,55.667,53000.0
2011-01-14 11:10:00,69.8,69.81,69.69,69.73,42400.0,55.675,55.683,55.5872,55.6191,42400.0
2011-01-14 11:15:00,69.74,69.74,69.63,69.69,43200.0,55.6271,55.6271,55.5394,55.5872,43200.0
2011-01-14 11:20:00,69.69,69.72,69.62,69.63,55500.0,55.5872,55.6112,55.5314,55.5394,55500.0
2011-01-14 11:25:00,69.65,69.77,69.65,69.75,18400.0,55.5553,55.651,55.5553,55.6351,18400.0
2011-01-14 11:30:00,69.76,69.89,69.76,69.86,29600.0,55.6431,55.7468,55.6431,55.7228,29600.0
2011-01-14 11:35:00,69.85,69.87,69.77,69.78,64300.0,55.7149,55.7308,55.651,55.659,64300.0
2011-01-14 11:40:00,69.78,69.81,69.75,69.78,26700.0,55.659,55.683,55.6351,55.659,26700.0
2011-01-14 11:45:00,69.78,69.81,69.77,69.8,52700.0,55.659,55.683,55.651,55.675,52700.0
2011-01-14 11:50:00,69.8,69.8,69.76,69.77,21800.0,55.675,55.675,55.6431,55.651,21800.0
2011-01-14 11:55:00,69.77,69.83,69.75,69.81,78700.0,55.651,55.6989,55.6351,55.683,78700.0
2011-01-14 12:00:00,69.81,69.91,69.79,69.89,73700.0,55.683,55.7627,55.667,55.7468,73700.0
2011-01-14 12:05:00,69.89,69.9,69.82,69.84,76600.0,55.7468,55.7547,55.6909,55.7069,76600.0
2011-01-14 12:10:00,69.84,69.96,69.79,69.9,76600.0,55.7069,55.8026,55.667,55.7547,76600.0
2011-01-14 12:15:00,69.9,69.99,69.9,69.96,82700.0,55.7547,55.8265,55.7547,55.8026,82700.0
2011-01-14 12:20:00,69.96,69.96,69.85,69.89,73000.0,55.8026,55.8026,55.7149,55.7468,73000.0
2011-01-14 12:25:00,69.89,69.92,69.88,69.88,101800.0,55.7468,55.7707,55.7388,55.7388,101800.0
2011-01-14 12:30:00,69.88,69.94,69.88,69.89,28800.0,55.7388,55.7866,55.7388,55.7468,28800.0
2011-01-14 12:35:00,69.89,69.92,69.87,69.87,12800.0,55.7468,55.7707,55.7308,55.7308,12800.0
2011-01-14 12:40:00,69.87,69.9,69.87,69.89,8000.0,55.7308,55.7547,55.7308,55.7468,8000.0
2011-01-14 12:45:00,69.88,69.89,69.85,69.85,43100.0,55.7388,55.7468,55.7149,55.7149,43100.0
2011-01-14 12:50:00,69.86,69.9,69.83,69.89,12900.0,55.7228,55.7547,55.6989,55.7468,12900.0
2011-01-14 12:55:00,69.89,69.9,69.85,69.9,26800.0,55.7468,55.7547,55.7149,55.7547,26800.0
2011-01-14 13:00:00,69.9,69.91,69.87,69.89,14100.0,55.7547,55.7627,55.7308,55.7468,14100.0
2011-01-14 13:05:00,69.89,69.94,69.88,69.94,23700.0,55.7468,55.7866,55.7388,55.7866,23700.0
2011-01-14 13:10:00,69.94,69.94,69.86,69.88,34400.0,55.7866,55.7866,55.7228,55.7388,34400.0
2011-01-14 13:15:00,69.88,69.89,69.82,69.82,70900.0,55.7388,55.7468,55.6909,55.6909,70900.0
2011-01-14 13:20:00,69.83,69.86,69.81,69.85,75600.0,55.6989,55.7228,55.683,55.7149,75600.0
2011-01-14 13:25:00,69.85,69.86,69.79,69.79,25400.0,55.7149,55.7228,55.667,55.667,25400.0
2011-01-14 13:30:00,69.8,69.83,69.78,69.8,32200.0,55.675,55.6989,55.659,55.675,32200.0
2011-01-14 13:35:00,69.8,69.83,69.79,69.8,84700.0,55.675,55.6989,55.667,55.675,84700.0
2011-01-14 13:40:00,69.81,69.83,69.8,69.81,29500.0,55.683,55.6989,55.675,55.683,29500.0
2011-01-14 13:45:00,69.82,69.86,69.8,69.84,27100.0,55.6909,55.7228,55.675,55.7069,27100.0
2011-01-14 13:50:00,69.84,69.86,69.83,69.84,34900.0,55.7069,55.7228,55.6989,55.7069,34900.0
2011-01-14 13:55:00,69.83,69.88,69.83,69.86,98600.0,55.6989,55.7388,55.6989,55.7228,98600.0
2011-01-14 14:00:00,69.86,69.91,69.85,69.89,27300.0,55.7228,55.7627,55.7149,55.7468,27300.0
2011-01-14 14:05:00,69.89,69.95,69.88,69.95,65800.0,55.7468,55.7946,55.7388,55.7946,65800.0
2011-01-14 14:10:00,69.95,70.0,69.94,70.0,63900.0,55.7946,55.8345,55.7866,55.8345,63900.0
2011-01-14 14:15:00,70.0,70.01,69.96,69.97,60400.0,55.8345,55.8425,55.8026,55.8106,60400.0
2011-01-14 14:20:00,69.97,70.0,69.95,69.99,52100.0,55.8106,55.8345,55.7946,55.8265,52100.0
2011-01-14 14:25:00,69.99,70.0,69.95,69.98,85700.0,55.8265,55.8345,55.7946,55.8185,85700.0
2011-01-14 14:30:00,69.99,70.0,69.97,69.97,35000.0,55.8265,55.8345,55.8106,55.8106,35000.0
2011-01-14 14:35:00,69.98,69.98,69.96,69.98,26500.0,55.8185,55.8185,55.8026,55.8185,26500.0
2011-01-14 14:40:00,69.98,70.0,69.96,70.0,47900.0,55.8185,55.8345,55.8026,55.8345,47900.0
2011-01-14 14:45:00,69.99,70.01,69.97,70.0,24700.0,55.8265,55.8425,55.8106,55.8345,24700.0
2011-01-14 14:50:00,70.0,70.01,69.99,70.0,21400.0,55.8345,55.8425,55.8265,55.8345,21400.0
2011-01-14 14:55:00,70.0,70.01,69.98,69.99,28200.0,55.8345,55.8425,55.8185,55.8265,28200.0
2011-01-14 15:00:00,70.0,70.01,69.97,69.98,55800.0,55.8345,55.8425,55.8106,55.8185,55800.0
2011-01-14 15:05:00,69.98,70.02,69.97,70.02,122700.0,55.8185,55.8505,55.8106,55.8505,122700.0
2011-01-14 15:10:00,70.02,70.11,70.01,70.1,52600.0,55.8505,55.9222,55.8425,55.9143,52600.0
2011-01-14 15:15:00,70.1,70.14,70.1,70.11,45400.0,55.9143,55.9462,55.9143,55.9222,45400.0
2011-01-14 15:20:00,70.11,70.15,70.04,70.1,53300.0,55.9222,55.9541,55.8664,55.9143,53300.0
2011-01-14 15:25:00,70.11,70.13,70.02,70.07,37900.0,55.9222,55.9382,55.8505,55.8903,37900.0
2011-01-14 15:30:00,70.08,70.11,70.06,70.1,40200.0,55.8983,55.9222,55.8824,55.9143,40200.0
2011-01-14 15:35:00,70.1,70.15,70.1,70.15,63900.0,55.9143,55.9541,55.9143,55.9541,63900.0
2011-01-14 15:40:00,70.15,70.15,70.04,70.08,76300.0,55.9541,55.9541,55.8664,55.8983,76300.0
2011-01-14 15:45:00,70.08,70.11,70.06,70.08,76000.0,55.8983,55.9222,55.8824,55.8983,76000.0
2011-01-14 15:50:00,70.08,70.11,70.04,70.04,92600.0,55.8983,55.9222,55.8664,55.8664,92600.0
2011-01-14 15:55:00,70.04,70.08,69.95,70.05,146000.0,55.8664,55.8983,55.7946,55.8744,146000.0
2011-01-18 09:30:00,70.86,71.15,70.23,71.1,370900.0,56.5205,56.7518,56.018,56.7119,370900.0
2011-01-18 09:35:00,71.08,71.6,71.05,71.6,206700.0,56.6959,57.1107,56.672,57.1107,206700.0
2011-01-18 09:40:00,71.6,71.73,71.47,71.64,213600.0,57.1107,57.2144,57.007,57.1426,213600.0
2011-01-18 09:45:00,71.68,71.71,71.5,71.65,165300.0,57.1745,57.1985,57.031,57.1506,165300.0
2011-01-18 09:50:00,71.66,71.7,71.58,71.65,215900.0,57.1586,57.1905,57.0948,57.1506,215900.0
2011-01-18 09:55:00,71.66,71.86,71.49,71.56,270700.0,57.1586,57.3181,57.023,57.0788,270700.0
2011-01-18 10:00:00,71.55,71.66,71.4,71.61,313700.0,57.0708,57.1586,56.9512,57.1187,313700.0
2011-01-18 10:05:00,71.63,71.66,71.58,71.6,200500.0,57.1346,57.1586,57.0948,57.1107,200500.0
2011-01-18 10:10:00,71.61,71.81,71.6,71.77,164400.0,57.1187,57.2782,57.1107,57.2463,164400.0
2011-01-18 10:15:00,71.77,71.98,71.76,71.98,168600.0,57.2463,57.4138,57.2383,57.4138,168600.0
2011-01-18 10:20:00,71.98,72.18,71.93,72.0,307900.0,57.4138,57.5733,57.3739,57.4298,307900.0
2011-01-18 10:25:00,72.0,72.0,71.85,71.92,333000.0,57.4298,57.4298,57.3101,57.366,333000.0
2011-01-18 10:30:00,71.93,71.98,71.76,71.87,289800.0,57.3739,57.4138,57.2383,57.3261,289800.0
2011-01-18 10:35:00,71.86,71.91,71.8,71.87,102500.0,57.3181,57.358,57.2702,57.3261,102500.0
2011-01-18 10:40:00,71.88,71.95,71.85,71.94,64200.0,57.3341,57.3899,57.3101,57.3819,64200.0
2011-01-18 10:45:00,71.95,72.01,71.82,71.86,132400.0,57.3899,57.4377,57.2862,57.3181,132400.0
2011-01-18 10:50:00,71.86,71.93,71.8,71.89,49000.0,57.3181,57.3739,57.2702,57.342,49000.0
2011-01-18 10:55:00,71.89,72.02,71.87,71.98,60200.0,57.342,57.4457,57.3261,57.4138,60200.0
2011-01-18 11:00:00,71.99,72.11,71.98,72.1,66000.0,57.4218,57.5175,57.4138,57.5095,66000.0
2011-01-18 11:05:00,72.1,72.21,72.09,72.19,113400.0,57.5095,57.5973,57.5016,57.5813,113400.0
2011-01-18 11:10:00,72.19,72.3,72.15,72.25,92700.0,57.5813,57.6691,57.5494,57.6292,92700.0
2011-01-18 11:15:00,72.23,72.32,72.19,72.27,101700.0,57.6132,57.685,57.5813,57.6451,101700.0
2011-01-18 11:20:00,72.27,72.3,72.19,72.21,68200.0,57.6451,57.6691,57.5813,57.5973,68200.0
2011-01-18 11:25:00,72.2,72.29,72.14,72.29,73600.0,57.5893,57.6611,57.5414,57.6611,73600.0
2011-01-18 11:30:00,72.29,72.36,72.2,72.23,99700.0,57.6611,57.7169,57.5893,57.6132,99700.0
2011-01-18 11:35:00,72.22,72.28,72.21,72.28,65400.0,57.6053,57.6531,57.5973,57.6531,65400.0
2011-01-18 11:40:00,72.28,72.42,72.25,72.39,74700.0,57.6531,57.7648,57.6292,57.7409,74700.0
2011-01-18 11:45:00,72.39,72.44,72.36,72.44,92500.0,57.7409,57.7807,57.7169,57.7807,92500.0
2011-01-18 11:50:00,72.43,72.49,72.39,72.41,139900.0,57.7728,57.8206,57.7409,57.7568,139900.0
2011-01-18 11:55:00,72.4,72.55,72.4,72.5,98700.0,57.7488,57.8685,57.7488,57.8286,98700.0
2011-01-18 12:00:00,72.5,72.52,72.4,72.41,113300.0,57.8286,57.8445,57.7488,57.7568,113300.0
2011-01-18 12:05:00,72.41,72.44,72.38,72.43,59100.0,57.7568,57.7807,57.7329,57.7728,59100.0
2011-01-18 12:10:00,72.44,72.45,72.22,72.22,97400.0,57.7807,57.7887,57.6053,57.6053,97400.0
2011-01-18 12:15:00,72.24,72.28,72.24,72.27,30200.0,57.6212,57.6531,57.6212,57.6451,30200.0
2011-01-18 12:20:00,72.27,72.37,72.26,72.35,54600.0,57.6451,57.7249,57.6372,57.7089,54600.0
2011-01-18 12:25:00,72.34,72.38,72.29,72.33,46900.0,57.701,57.7329,57.6611,57.693,46900.0
2011-01-18 12:30:00,72.33,72.33,72.28,72.32,57700.0,57.693,57.693,57.6531,57.685,57700.0
2011-01-18 12:35:00,72.31,72.38,72.3,72.36,50300.0,57.677,57.7329,57.6691,57.7169,50300.0
2011-01-18 12:40:00,72.35,72.39,72.31,72.35,31100.0,57.7089,57.7409,57.677,57.7089,31100.0
2011-01-18 12:45:00,72.34,72.38,72.29,72.37,52600.0,57.701,57.7329,57.6611,57.7249,52600.0
2011-01-18 12:50:00,72.37,72.39,72.34,72.39,40200.0,57.7249,57.7409,57.701,57.7409,40200.0
2011-01-18 12:55:00,72.4,72.45,72.4,72.43,37500.0,57.7488,57.7887,57.7488,57.7728,37500.0
2011-01-18 13:00:00,72.44,72.5,72.44,72.48,42900.0,57.7807,57.8286,57.7807,57.8126,42900.0
2011-01-18 13:05:00,72.47,72.49,72.37,72.38,59600.0,57.8047,57.8206,57.7249,57.7329,59600.0
2011-01-18 13:10:00,72.37,72.39,72.3,72.31,44700.0,57.7249,57.7409,57.6691,57.677,44700.0
2011-01-18 13:15:00,72.3,72.31,72.24,72.25,25600.0,57.6691,57.677,57.6212,57.6292,25600.0
2011-01-18 13:20:00,72.23,72.24,72.18,72.2,93900.0,57.6132,57.6212,57.5733,57.5893,93900.0
2011-01-18 13:25:00,72.21,72.31,72.21,72.26,52900.0,57.5973,57.677,57.5973,57.6372,52900.0
2011-01-18 13:30:00,72.26,72.26,72.23,72.26,47900.0,57.6372,57.6372,57.6132,57.6372,47900.0
2011-01-18 13:35:00,72.25,72.28,72.24,72.25,66100.0,57.6292,57.6531,57.6212,57.6292,66100.0
2011-01-18 13:40:00,72.25,72.29,72.24,72.25,35900.0,57.6292,57.6611,57.6212,57.6292,35900.0
2011-01-18 13:45:00,72.26,72.26,72.2,72.22,62900.0,57.6372,57.6372,57.5893,57.6053,62900.0
2011-01-18 13:50:00,72.21,72.29,72.21,72.25,54500.0,57.5973,57.6611,57.5973,57.6292,54500.0
2011-01-18 13:55:00,72.25,72.26,72.24,72.25,50900.0,57.6292,57.6372,57.6212,57.6292,50900.0
2011-01-18 14:00:00,72.25,72.3,72.24,72.26,66500.0,57.6292,57.6691,57.6212,57.6372,66500.0
2011-01-18 14:05:00,72.25,72.27,72.22,72.26,50300.0,57.6292,57.6451,57.6053,57.6372,50300.0
2011-01-18 14:10:00,72.25,72.33,72.25,72.28,66500.0,57.6292,57.693,57.6292,57.6531,66500.0
2011-01-18 14:15:00,72.29,72.32,72.27,72.32,31100.0,57.6611,57.685,57.6451,57.685,31100.0
2011-01-18 14:20:00,72.32,72.37,72.28,72.33,49100.0,57.685,57.7249,57.6531,57.693,49100.0
2011-01-18 14:25:00,72.37,72.37,72.28,72.28,43100.0,57.7249,57.7249,57.6531,57.6531,43100.0
2011-01-18 14:30:00,72.29,72.29,72.23,72.24,81200.0,57.6611,57.6611,57.6132,57.6212,81200.0
2011-01-18 14:35:00,72.24,72.3,72.23,72.28,62300.0,57.6212,57.6691,57.6132,57.6531,62300.0
2011-01-18 14:40:00,72.27,72.28,72.17,72.18,72900.0,57.6451,57.6531,57.5654,57.5733,72900.0
2011-01-18 14:45:00,72.18,72.22,72.16,72.22,67000.0,57.5733,57.6053,57.5574,57.6053,67000.0
2011-01-18 14:50:00,72.22,72.28,72.21,72.24,51200.0,57.6053,57.6531,57.5973,57.6212,51200.0
2011-01-18 14:55:00,72.24,72.25,72.2,72.24,49200.0,57.6212,57.6292,57.5893,57.6212,49200.0
2011-01-18 15:00:00,72.24,72.27,72.23,72.25,59500.0,57.6212,57.6451,57.6132,57.6292,59500.0
2011-01-18 15:05:00,72.25,72.27,72.24,72.26,72100.0,57.6292,57.6451,57.6212,57.6372,72100.0
2011-01-18 15:10:00,72.26,72.34,72.26,72.33,92600.0,57.6372,57.701,57.6372,57.693,92600.0
2011-01-18 15:15:00,72.34,72.38,72.33,72.38,109200.0,57.701,57.7329,57.693,57.7329,109200.0
2011-01-18 15:20:00,72.38,72.41,72.32,72.36,137400.0,57.7329,57.7568,57.685,57.7169,137400.0
2011-01-18 15:25:00,72.36,72.37,72.32,72.33,65000.0,57.7169,57.7249,57.685,57.693,65000.0
2011-01-18 15:30:00,72.33,72.35,72.29,72.31,116000.0,57.693,57.7089,57.6611,57.677,116000.0
2011-01-18 15:35:00,72.32,72.4,72.31,72.4,104400.0,57.685,57.7488,57.677,57.7488,104400.0
2011-01-18 15:40:00,72.39,72.47,72.39,72.47,140100.0,57.7409,57.8047,57.7409,57.8047,140100.0
2011-01-18 15:45:00,72.47,72.48,72.4,72.46,208800.0,57.8047,57.8126,57.7488,57.7967,208800.0
2011-01-18 15:50:00,72.47,72.51,72.46,72.51,223700.0,57.8047,57.8366,57.7967,57.8366,223700.0
2011-01-18 15:55:00,72.51,72.57,72.47,72.48,412400.0,57.8366,57.8844,57.8047,57.8126,412400.0
2011-01-19 09:30:00,72.68,72.99,72.28,72.63,335500.0,57.9722,58.2194,57.6531,57.9323,335500.0
2011-01-19 09:35:00,72.64,72.64,72.2,72.4,160900.0,57.9403,57.9403,57.5893,57.7488,160900.0
2011-01-19 09:40:00,72.4,72.53,72.22,72.26,131500.0,57.7488,57.8525,57.6053,57.6372,131500.0
2011-01-19 09:45:00,72.26,72.57,72.2,72.28,96500.0,57.6372,57.8844,57.5893,57.6531,96500.0
2011-01-19 09:50:00,72.27,72.45,72.22,72.26,148500.0,57.6451,57.7887,57.6053,57.6372,148500.0
2011-01-19 09:55:00,72.25,72.25,71.86,71.9,191400.0,57.6292,57.6292,57.3181,57.35,191400.0
2011-01-19 10:00:00,71.91,71.99,71.81,71.82,175700.0,57.358,57.4218,57.2782,57.2862,175700.0
2011-01-19 10:05:00,71.83,72.19,71.82,72.12,340600.0,57.2942,57.5813,57.2862,57.5255,340600.0
2011-01-19 10:10:00,72.09,72.11,71.88,71.9,419400.0,57.5016,57.5175,57.3341,57.35,419400.0
2011-01-19 10:15:00,71.91,72.18,71.91,72.1,224700.0,57.358,57.5733,57.358,57.5095,224700.0
2011-01-19 10:20:00,72.1,72.14,71.85,71.91,279000.0,57.5095,57.5414,57.3101,57.358,279000.0
2011-01-19 10:25:00,71.92,71.95,71.65,71.75,285100.0,57.366,57.3899,57.1506,57.2304,285100.0
2011-01-19 10:30:00,71.76,71.94,71.75,71.9,102100.0,57.2383,57.3819,57.2304,57.35,102100.0
2011-01-19 10:35:00,71.89,71.95,71.84,71.86,85600.0,57.342,57.3899,57.3022,57.3181,85600.0
2011-01-19 10:40:00,71.86,71.91,71.78,71.78,87300.0,57.3181,57.358,57.2543,57.2543,87300.0
2011-01-19 10:45:00,71.79,71.9,71.77,71.77,56400.0,57.2623,57.35,57.2463,57.2463,56400.0
2011-01-19 10:50:00,71.77,71.81,71.69,71.69,55900.0,57.2463,57.2782,57.1825,57.1825,55900.0
2011-01-19 10:55:00,71.71,71.75,71.68,71.7,53000.0,57.1985,57.2304,57.1745,57.1905,53000.0
2011-01-19 11:00:00,71.7,71.86,71.7,71.82,96800.0,57.1905,57.3181,57.1905,57.2862,96800.0
2011-01-19 11:05:00,71.82,71.9,71.82,71.87,82000.0,57.2862,57.35,57.2862,57.3261,82000.0
2011-01-19 11:10:00,71.87,71.9,71.73,71.77,78300.0,57.3261,57.35,57.2144,57.2463,78300.0
2011-01-19 11:15:00,71.77,71.88,71.7,71.73,165000.0,57.2463,57.3341,57.1905,57.2144,165000.0
2011-01-19 11:20:00,71.73,71.89,71.72,71.88,132700.0,57.2144,57.342,57.2064,57.3341,132700.0
2011-01-19 11:25:00,71.88,71.95,71.86,71.9,63700.0,57.3341,57.3899,57.3181,57.35,63700.0
2011-01-19 11:30:00,71.9,72.08,71.89,72.08,64900.0,57.35,57.4936,57.342,57.4936,64900.0
2011-01-19 11:35:00,72.08,72.13,72.06,72.11,45300.0,57.4936,57.5335,57.4776,57.5175,45300.0
2011-01-19 11:40:00,72.11,72.11,72.0,72.01,54200.0,57.5175,57.5175,57.4298,57.4377,54200.0
2011-01-19 11:45:00,72.01,72.14,71.95,72.06,64500.0,57.4377,57.5414,57.3899,57.4776,64500.0
2011-01-19 11:50:00,72.06,72.07,71.96,72.0,48700.0,57.4776,57.4856,57.3979,57.4298,48700.0
2011-01-19 11:55:00,71.99,72.02,71.87,71.88,54900.0,57.4218,57.4457,57.3261,57.3341,54900.0
2011-01-19 12:00:00,71.89,71.93,71.86,71.86,53500.0,57.342,57.3739,57.3181,57.3181,53500.0
2011-01-19 12:05:00,71.87,71.89,71.81,71.81,43600.0,57.3261,57.342,57.2782,57.2782,43600.0
2011-01-19 12:10:00,71.82,71.83,71.72,71.82,45500.0,57.2862,57.2942,57.2064,57.2862,45500.0
2011-01-19 12:15:00,71.81,71.84,71.75,71.79,31700.0,57.2782,57.3022,57.2304,57.2623,31700.0
2011-01-19 12:20:00,71.79,71.79,71.68,71.69,63200.0,57.2623,57.2623,57.1745,57.1825,63200.0
2011-01-19 12:25:00,71.69,71.71,71.57,71.59,78100.0,57.1825,57.1985,57.0868,57.1027,78100.0
2011-01-19 12:30:00,71.61,71.61,71.37,71.38,157600.0,57.1187,57.1187,56.9273,56.9352,157600.0
2011-01-19 12:35:00,71.38,71.53,71.38,71.41,99000.0,56.9352,57.0549,56.9352,56.9592,99000.0
2011-01-19 12:40:00,71.4,71.45,71.39,71.41,43200.0,56.9512,56.9911,56.9432,56.9592,43200.0
2011-01-19 12:45:00,71.42,71.46,71.18,71.19,94500.0,56.9671,56.999,56.7757,56.7837,94500.0
2011-01-19 12:50:00,71.19,71.3,71.18,71.26,96600.0,56.7837,56.8714,56.7757,56.8395,96600.0
2011-01-19 12:55:00,71.25,71.29,71.21,71.27,37700.0,56.8315,56.8635,56.7996,56.8475,37700.0
2011-01-19 13:00:00,71.28,71.35,71.22,71.28,63800.0,56.8555,56.9113,56.8076,56.8555,63800.0
2011-01-19 13:05:00,71.29,71.39,71.28,71.35,32500.0,56.8635,56.9432,56.8555,56.9113,32500.0
2011-01-19 13:10:00,71.35,71.47,71.35,71.45,56500.0,56.9113,57.007,56.9113,56.9911,56500.0
2011-01-19 13:15:00,71.45,71.55,71.44,71.55,43400.0,56.9911,57.0708,56.9831,57.0708,43400.0
2011-01-19 13:20:00,71.53,71.54,71.43,71.5,40000.0,57.0549,57.0629,56.9751,57.031,40000.0
2011-01-19 13:25:00,71.5,71.59,71.46,71.56,45700.0,57.031,57.1027,56.999,57.0788,45700.0
2011-01-19 13:30:00,71.57,71.69,71.54,71.68,54500.0,57.0868,57.1825,57.0629,57.1745,54500.0
2011-01-19 13:35:00,71.69,71.72,71.59,71.59,57500.0,57.1825,57.2064,57.1027,57.1027,57500.0
2011-01-19 13:40:00,71.58,71.63,71.56,71.61,36800.0,57.0948,57.1346,57.0788,57.1187,36800.0
2011-01-19 13:45:00,71.6,71.63,71.47,71.63,48400.0,57.1107,57.1346,57.007,57.1346,48400.0
2011-01-19 13:50:00,71.64,71.65,71.55,71.65,51500.0,57.1426,57.1506,57.0708,57.1506,51500.0
2011-01-19 13:55:00,71.64,71.76,71.63,71.75,51700.0,57.1426,57.2383,57.1346,57.2304,51700.0
2011-01-19 14:00:00,71.75,71.75,71.63,71.68,32900.0,57.2304,57.2304,57.1346,57.1745,32900.0
2011-01-19 14:05:00,71.68,71.73,71.61,71.68,54600.0,57.1745,57.2144,57.1187,57.1745,54600.0
2011-01-19 14:10:00,71.68,71.73,71.57,71.58,45900.0,57.1745,57.2144,57.0868,57.0948,45900.0
2011-01-19 14:15:00,71.58,71.63,71.53,71.61,72500.0,57.0948,57.1346,57.0549,57.1187,72500.0
2011-01-19 14:20:00,71.6,71.61,71.5,71.58,118800.0,57.1107,57.1187,57.031,57.0948,118800.0
2011-01-19 14:25:00,71.57,71.6,71.49,71.59,54300.0,57.0868,57.1107,57.023,57.1027,54300.0
2011-01-19 14:30:00,71.59,71.66,71.58,71.63,63100.0,57.1027,57.1586,57.0948,57.1346,63100.0
2011-01-19 14:35:00,71.64,71.67,71.58,71.58,65300.0,57.1426,57.1666,57.0948,57.0948,65300.0
2011-01-19 14:40:00,71.59,71.6,71.5,71.58,77500.0,57.1027,57.1107,57.031,57.0948,77500.0
2011-01-19 14:45:00,71.59,71.61,71.55,71.56,62800.0,57.1027,57.1187,57.0708,57.0788,62800.0
2011-01-19 14:50:00,71.57,71.63,71.56,71.61,66700.0,57.0868,57.1346,57.0788,57.1187,66700.0
2011-01-19 14:55:00,71.62,71.64,71.52,71.6,94800.0,57.1267,57.1426,57.0469,57.1107,94800.0
2011-01-19 15:00:00,71.6,71.65,71.58,71.65,61500.0,57.1107,57.1506,57.0948,57.1506,61500.0
2011-01-19 15:05:00,71.65,71.68,71.53,71.56,105100.0,57.1506,57.1745,57.0549,57.0788,105100.0
2011-01-19 15:10:00,71.55,71.59,71.48,71.49,105600.0,57.0708,57.1027,57.015,57.023,105600.0
2011-01-19 15:15:00,71.49,71.55,71.45,71.51,125700.0,57.023,57.0708,56.9911,57.0389,125700.0
2011-01-19 15:20:00,71.51,71.61,71.5,71.57,123200.0,57.0389,57.1187,57.031,57.0868,123200.0
2011-01-19 15:25:00,71.57,71.66,71.51,71.66,76300.0,57.0868,57.1586,57.0389,57.1586,76300.0
2011-01-19 15:30:00,71.66,71.7,71.62,71.68,103200.0,57.1586,57.1905,57.1267,57.1745,103200.0
2011-01-19 15:35:00,71.68,71.71,71.64,71.69,136200.0,57.1745,57.1985,57.1426,57.1825,136200.0
2011-01-19 15:40:00,71.69,71.73,71.66,71.72,134300.0,57.1825,57.2144,57.1586,57.2064,134300.0
2011-01-19 15:45:00,71.72,71.78,71.67,71.75,142900.0,57.2064,57.2543,57.1666,57.2304,142900.0
2011-01-19 15:50:00,71.75,71.76,71.63,71.66,204300.0,57.2304,57.2383,57.1346,57.1586,204300.0
2011-01-19 15:55:00,71.67,71.7,71.64,71.7,279500.0,57.1666,57.1905,57.1426,57.1905,279500.0
2011-01-20 09:30:00,71.35,71.56,71.1,71.26,210100.0,56.9113,57.0788,56.7119,56.8395,210100.0
2011-01-20 09:35:00,71.19,71.35,71.1,71.2,109700.0,56.7837,56.9113,56.7119,56.7917,109700.0
2011-01-20 09:40:00,71.26,71.71,71.26,71.67,131900.0,56.8395,57.1985,56.8395,57.1666,131900.0
2011-01-20 09:45:00,71.67,71.95,71.63,71.87,108900.0,57.1666,57.3899,57.1346,57.3261,108900.0
2011-01-20 09:50:00,71.87,71.87,71.62,71.77,71600.0,57.3261,57.3261,57.1267,57.2463,71600.0
2011-01-20 09:55:00,71.77,71.77,71.56,71.72,67700.0,57.2463,57.2463,57.0788,57.2064,67700.0
2011-01-20 10:00:00,71.73,71.96,71.72,71.9,131200.0,57.2144,57.3979,57.2064,57.35,131200.0
2011-01-20 10:05:00,71.89,71.89,71.54,71.55,100400.0,57.342,57.342,57.0629,57.0708,100400.0
2011-01-20 10:10:00,71.56,71.56,71.46,71.49,74100.0,57.0788,57.0788,56.999,57.023,74100.0
2011-01-20 10:15:00,71.48,71.51,71.25,71.26,110700.0,57.015,57.0389,56.8315,56.8395,110700.0
2011-01-20 10:20:00,71.28,71.35,71.06,71.07,112900.0,56.8555,56.9113,56.68,56.688,112900.0
2011-01-20 10:25:00,71.08,71.23,70.85,71.13,216000.0,56.6959,56.8156,56.5125,56.7358,216000.0
2011-01-20 10:30:00,71.14,71.21,71.05,71.16,71000.0,56.7438,56.7996,56.672,56.7598,71000.0
2011-01-20 10:35:00,71.17,71.19,71.06,71.07,70900.0,56.7677,56.7837,56.68,56.688,70900.0
2011-01-20 10:40:00,71.06,71.16,71.04,71.15,97600.0,56.68,56.7598,56.664,56.7518,97600.0
2011-01-20 10:45:00,71.14,71.29,71.06,71.17,87800.0,56.7438,56.8635,56.68,56.7677,87800.0
2011-01-20 10:50:00,71.16,71.2,70.96,70.96,71700.0,56.7598,56.7917,56.6002,56.6002,71700.0
2011-01-20 10:55:00,70.95,70.99,70.79,70.81,80400.0,56.5923,56.6242,56.4646,56.4806,80400.0
2011-01-20 11:00:00,70.83,71.01,70.79,71.0,64100.0,56.4965,56.6401,56.4646,56.6321,64100.0
2011-01-20 11:05:00,71.02,71.02,70.82,70.86,59500.0,56.6481,56.6481,56.4886,56.5205,59500.0
2011-01-20 11:10:00,70.85,70.85,70.72,70.77,117300.0,56.5125,56.5125,56.4088,56.4487,117300.0
2011-01-20 11:15:00,70.76,70.76,70.57,70.58,98900.0,56.4407,56.4407,56.2892,56.2971,98900.0
2011-01-20 11:20:00,70.6,70.75,70.54,70.74,65100.0,56.3131,56.4327,56.2652,56.4248,65100.0
2011-01-20 11:25:00,70.74,70.74,70.36,70.39,145000.0,56.4248,56.4248,56.1216,56.1456,145000.0
2011-01-20 11:30:00,70.39,70.51,70.38,70.5,113700.0,56.1456,56.2413,56.1376,56.2333,113700.0
2011-01-20 11:35:00,70.51,70.62,70.51,70.56,63200.0,56.2413,56.329,56.2413,56.2812,63200.0
2011-01-20 11:40:00,70.56,70.71,70.54,70.6,51000.0,56.2812,56.4008,56.2652,56.3131,51000.0
2011-01-20 11:45:00,70.59,70.73,70.54,70.69,67200.0,56.3051,56.4168,56.2652,56.3849,67200.0
2011-01-20 11:50:00,70.69,70.78,70.62,70.69,93600.0,56.3849,56.4567,56.329,56.3849,93600.0
2011-01-20 11:55:00,70.69,70.91,70.67,70.88,49700.0,56.3849,56.5603,56.3689,56.5364,49700.0
2011-01-20 12:00:00,70.87,70.97,70.79,70.96,56200.0,56.5284,56.6082,56.4646,56.6002,56200.0
2011-01-20 12:05:00,70.95,71.0,70.91,70.91,49400.0,56.5923,56.6321,56.5603,56.5603,49400.0
2011-01-20 12:10:00,70.91,70.97,70.83,70.85,48200.0,56.5603,56.6082,56.4965,56.5125,48200.0
2011-01-20 12:15:00,70.84,70.93,70.81,70.92,34200.0,56.5045,56.5763,56.4806,56.5683,34200.0
2011-01-20 12:20:00,70.93,71.0,70.92,70.96,46700.0,56.5763,56.6321,56.5683,56.6002,46700.0
2011-01-20 12:25:00,70.96,70.99,70.92,70.96,39300.0,56.6002,56.6242,56.5683,56.6002,39300.0
2011-01-20 12:30:00,70.96,71.04,70.95,71.02,61500.0,56.6002,56.664,56.5923,56.6481,61500.0
2011-01-20 12:35:00,71.02,71.05,71.0,71.03,61700.0,56.6481,56.672,56.6321,56.6561,61700.0
2011-01-20 12:40:00,71.03,71.06,71.0,71.06,43200.0,56.6561,56.68,56.6321,56.68,43200.0
2011-01-20 12:45:00,71.06,71.09,70.97,70.97,77900.0,56.68,56.7039,56.6082,56.6082,77900.0
2011-01-20 12:50:00,70.97,71.04,70.9,71.03,37400.0,56.6082,56.664,56.5524,56.6561,37400.0
2011-01-20 12:55:00,71.04,71.06,70.99,71.04,51200.0,56.664,56.68,56.6242,56.664,51200.0
2011-01-20 13:00:00,71.04,71.06,71.0,71.0,40800.0,56.664,56.68,56.6321,56.6321,40800.0
2011-01-20 13:05:00,71.0,71.06,70.99,71.04,44500.0,56.6321,56.68,56.6242,56.664,44500.0
2011-01-20 13:10:00,71.05,71.05,70.99,70.99,23200.0,56.672,56.672,56.6242,56.6242,23200.0
2011-01-20 13:15:00,71.0,71.02,70.97,70.99,49400.0,56.6321,56.6481,56.6082,56.6242,49400.0
2011-01-20 13:20:00,70.99,71.0,70.91,70.99,26500.0,56.6242,56.6321,56.5603,56.6242,26500.0
2011-01-20 13:25:00,71.0,71.05,70.99,71.0,33900.0,56.6321,56.672,56.6242,56.6321,33900.0
2011-01-20 13:30:00,71.0,71.08,70.99,71.02,52600.0,56.6321,56.6959,56.6242,56.6481,52600.0
2011-01-20 13:35:00,71.03,71.03,70.98,71.01,21300.0,56.6561,56.6561,56.6162,56.6401,21300.0
2011-01-20 13:40:00,71.0,71.11,70.98,71.0,56000.0,56.6321,56.7199,56.6162,56.6321,56000.0
2011-01-20 13:45:00,71.0,71.1,70.98,71.08,88500.0,56.6321,56.7119,56.6162,56.6959,88500.0
2011-01-20 13:50:00,71.09,71.26,71.08,71.24,111600.0,56.7039,56.8395,56.6959,56.8236,111600.0
2011-01-20 13:55:00,71.24,71.39,71.22,71.37,87300.0,56.8236,56.9432,56.8076,56.9273,87300.0
2011-01-20 14:00:00,71.38,71.38,71.26,71.33,34700.0,56.9352,56.9352,56.8395,56.8954,34700.0
2011-01-20 14:05:00,71.32,71.46,71.32,71.41,60100.0,56.8874,56.999,56.8874,56.9592,60100.0
2011-01-20 14:10:00,71.4,71.45,71.36,71.4,100900.0,56.9512,56.9911,56.9193,56.9512,100900.0
2011-01-20 14:15:00,71.4,71.45,71.38,71.45,83200.0,56.9512,56.9911,56.9352,56.9911,83200.0
2011-01-20 14:20:00,71.44,71.5,71.41,71.48,91900.0,56.9831,57.031,56.9592,57.015,91900.0
2011-01-20 14:25:00,71.47,71.49,71.34,71.45,71800.0,57.007,57.023,56.9033,56.9911,71800.0
2011-01-20 14:30:00,71.46,71.53,71.44,71.49,93700.0,56.999,57.0549,56.9831,57.023,93700.0
2011-01-20 14:35:00,71.49,71.51,71.42,71.44,172200.0,57.023,57.0389,56.9671,56.9831,172200.0
2011-01-20 14:40:00,71.45,71.51,71.34,71.34,137900.0,56.9911,57.0389,56.9033,56.9033,137900.0
2011-01-20 14:45:00,71.34,71.34,71.22,71.22,88400.0,56.9033,56.9033,56.8076,56.8076,88400.0
2011-01-20 14:50:00,71.22,71.25,71.18,71.25,69600.0,56.8076,56.8315,56.7757,56.8315,69600.0
2011-01-20 14:55:00,71.26,71.28,71.21,71.24,42200.0,56.8395,56.8555,56.7996,56.8236,42200.0
2011-01-20 15:00:00,71.24,71.27,71.19,71.23,62100.0,56.8236,56.8475,56.7837,56.8156,62100.0
2011-01-20 15:05:00,71.24,71.27,71.21,71.22,37900.0,56.8236,56.8475,56.7996,56.8076,37900.0
2011-01-20 15:10:00,71.22,71.28,71.21,71.25,41600.0,56.8076,56.8555,56.7996,56.8315,41600.0
2011-01-20 15:15:00,71.25,71.27,71.19,71.2,109900.0,56.8315,56.8475,56.7837,56.7917,109900.0
2011-01-20 15:20:00,71.2,71.3,71.18,71.23,64700.0,56.7917,56.8714,56.7757,56.8156,64700.0
2011-01-20 15:25:00,71.23,71.23,71.07,71.09,107500.0,56.8156,56.8156,56.688,56.7039,107500.0
2011-01-20 15:30:00,71.09,71.19,71.06,71.12,78700.0,56.7039,56.7837,56.68,56.7279,78700.0
2011-01-20 15:35:00,71.13,71.22,71.02,71.21,88800.0,56.7358,56.8076,56.6481,56.7996,88800.0
2011-01-20 15:40:00,71.21,71.25,71.1,71.13,114300.0,56.7996,56.8315,56.7119,56.7358,114300.0
2011-01-20 15:45:00,71.11,71.13,71.04,71.11,151200.0,56.7199,56.7358,56.664,56.7199,151200.0
2011-01-20 15:50:00,71.11,71.21,71.08,71.21,117900.0,56.7199,56.7996,56.6959,56.7996,117900.0
2011-01-20 15:55:00,71.2,71.25,71.08,71.14,344800.0,56.7917,56.8315,56.6959,56.7438,344800.0
2011-01-21 09:30:00,71.91,72.04,71.72,71.84,564100.0,57.358,57.4617,57.2064,57.3022,564100.0
2011-01-21 09:35:00,71.84,71.85,71.51,71.55,61500.0,57.3022,57.3101,57.0389,57.0708,61500.0
2011-01-21 09:40:00,71.54,71.94,71.52,71.9,61900.0,57.0629,57.3819,57.0469,57.35,61900.0
2011-01-21 09:45:00,71.92,71.99,71.84,71.98,58800.0,57.366,57.4218,57.3022,57.4138,58800.0
2011-01-21 09:50:00,71.99,72.14,71.96,72.13,93000.0,57.4218,57.5414,57.3979,57.5335,93000.0
2011-01-21 09:55:00,72.14,72.21,72.06,72.19,50400.0,57.5414,57.5973,57.4776,57.5813,50400.0
2011-01-21 10:00:00,72.2,72.22,72.03,72.08,62300.0,57.5893,57.6053,57.4537,57.4936,62300.0
2011-01-21 10:05:00,72.06,72.06,71.88,71.91,51100.0,57.4776,57.4776,57.3341,57.358,51100.0
2011-01-21 10:10:00,71.91,71.92,71.66,71.66,59900.0,57.358,57.366,57.1586,57.1586,59900.0
2011-01-21 10:15:00,71.66,71.79,71.66,71.71,38500.0,57.1586,57.2623,57.1586,57.1985,38500.0
2011-01-21 10:20:00,71.71,71.79,71.67,71.74,64900.0,57.1985,57.2623,57.1666,57.2224,64900.0
2011-01-21 10:25:00,71.74,71.75,71.5,71.51,68600.0,57.2224,57.2304,57.031,57.0389,68600.0
2011-01-21 10:30:00,71.51,71.56,71.41,71.46,88000.0,57.0389,57.0788,56.9592,56.999,88000.0
2011-01-21 10:35:00,71.46,71.52,71.36,71.36,57800.0,56.999,57.0469,56.9193,56.9193,57800.0
2011-01-21 10:40:00,71.35,71.44,71.34,71.38,59200.0,56.9113,56.9831,56.9033,56.9352,59200.0
2011-01-21 10:45:00,71.39,71.56,71.39,71.43,53100.0,56.9432,57.0788,56.9432,56.9751,53100.0
2011-01-21 10:50:00,71.44,71.55,71.4,71.4,39900.0,56.9831,57.0708,56.9512,56.9512,39900.0
2011-01-21 10:55:00,71.4,71.61,71.37,71.61,50600.0,56.9512,57.1187,56.9273,57.1187,50600.0
2011-01-21 11:00:00,71.61,71.8,71.59,71.74,64800.0,57.1187,57.2702,57.1027,57.2224,64800.0
2011-01-21 11:05:00,71.73,71.76,71.63,71.72,62800.0,57.2144,57.2383,57.1346,57.2064,62800.0
2011-01-21 11:10:00,71.71,71.74,71.6,71.61,31100.0,57.1985,57.2224,57.1107,57.1187,31100.0
2011-01-21 11:15:00,71.61,71.64,71.54,71.62,30200.0,57.1187,57.1426,57.0629,57.1267,30200.0
2011-01-21 11:20:00,71.61,71.7,71.6,71.65,22200.0,57.1187,57.1905,57.1107,57.1506,22200.0
2011-01-21 11:25:00,71.67,71.71,71.6,71.7,36200.0,57.1666,57.1985,57.1107,57.1905,36200.0
2011-01-21 11:30:00,71.72,71.77,71.69,71.73,34000.0,57.2064,57.2463,57.1825,57.2144,34000.0
2011-01-21 11:35:00,71.73,71.75,71.56,71.56,50900.0,57.2144,57.2304,57.0788,57.0788,50900.0
2011-01-21 11:40:00,71.57,71.58,71.51,71.56,27000.0,57.0868,57.0948,57.0389,57.0788,27000.0
2011-01-21 11:45:00,71.56,71.57,71.47,71.49,32300.0,57.0788,57.0868,57.007,57.023,32300.0
2011-01-21 11:50:00,71.49,71.56,71.42,71.5,48900.0,57.023,57.0788,56.9671,57.031,48900.0
2011-01-21 11:55:00,71.5,71.6,71.44,71.6,48500.0,57.031,57.1107,56.9831,57.1107,48500.0
2011-01-21 12:00:00,71.58,71.61,71.54,71.54,14000.0,57.0948,57.1187,57.0629,57.0629,14000.0
2011-01-21 12:05:00,71.54,71.61,71.53,71.59,13800.0,57.0629,57.1187,57.0549,57.1027,13800.0
2011-01-21 12:10:00,71.59,71.59,71.53,71.54,9100.0,57.1027,57.1027,57.0549,57.0629,9100.0
2011-01-21 12:15:00,71.55,71.64,71.52,71.64,20800.0,57.0708,57.1426,57.0469,57.1426,20800.0
2011-01-21 12:20:00,71.63,71.75,71.62,71.74,30200.0,57.1346,57.2304,57.1267,57.2224,30200.0
2011-01-21 12:25:00,71.71,71.76,71.7,71.74,23700.0,57.1985,57.2383,57.1905,57.2224,23700.0
2011-01-21 12:30:00,71.72,71.74,71.6,71.62,46100.0,57.2064,57.2224,57.1107,57.1267,46100.0
2011-01-21 12:35:00,71.63,71.67,71.6,71.61,13200.0,57.1346,57.1666,57.1107,57.1187,13200.0
2011-01-21 12:40:00,71.6,71.6,71.42,71.47,33900.0,57.1107,57.1107,56.9671,57.007,33900.0
2011-01-21 12:45:00,71.47,71.53,71.38,71.48,34300.0,57.007,57.0549,56.9352,57.015,34300.0
2011-01-21 12:50:00,71.48,71.51,71.43,71.47,46600.0,57.015,57.0389,56.9751,57.007,46600.0
2011-01-21 12:55:00,71.47,71.47,71.41,71.44,27100.0,57.007,57.007,56.9592,56.9831,27100.0
2011-01-21 13:00:00,71.44,71.44,71.37,71.37,15400.0,56.9831,56.9831,56.9273,56.9273,15400.0
2011-01-21 13:05:00,71.37,71.41,71.35,71.36,31100.0,56.9273,56.9592,56.9113,56.9193,31100.0
2011-01-21 13:10:00,71.36,71.49,71.36,71.49,23900.0,56.9193,57.023,56.9193,57.023,23900.0
2011-01-21 13:15:00,71.49,71.55,71.47,71.53,17300.0,57.023,57.0708,57.007,57.0549,17300.0
2011-01-21 13:20:00,71.54,71.57,71.5,71.53,15200.0,57.0629,57.0868,57.031,57.0549,15200.0
2011-01-21 13:25:00,71.52,71.55,71.44,71.47,13300.0,57.0469,57.0708,56.9831,57.007,13300.0
2011-01-21 13:30:00,71.46,71.58,71.42,71.58,22500.0,56.999,57.0948,56.9671,57.0948,22500.0
2011-01-21 13:35:00,71.57,71.62,71.52,71.61,18100.0,57.0868,57.1267,57.0469,57.1187,18100.0
2011-01-21 13:40:00,71.6,71.63,71.51,71.51,28500.0,57.1107,57.1346,57.0389,57.0389,28500.0
2011-01-21 13:45:00,71.51,71.55,71.48,71.55,26600.0,57.0389,57.0708,57.015,57.0708,26600.0
2011-01-21 13:50:00,71.53,71.55,71.48,71.5,21900.0,57.0549,57.0708,57.015,57.031,21900.0
2011-01-21 13:55:00,71.5,71.52,71.43,71.51,28600.0,57.031,57.0469,56.9751,57.0389,28600.0
2011-01-21 14:00:00,71.52,71.52,71.44,71.46,15500.0,57.0469,57.0469,56.9831,56.999,15500.0
2011-01-21 14:05:00,71.45,71.52,71.43,71.48,24800.0,56.9911,57.0469,56.9751,57.015,24800.0
2011-01-21 14:10:00,71.49,71.51,71.45,71.5,21100.0,57.023,57.0389,56.9911,57.031,21100.0
2011-01-21 14:15:00,71.5,71.5,71.43,71.44,53600.0,57.031,57.031,56.9751,56.9831,53600.0
2011-01-21 14:20:00,71.45,71.49,71.42,71.49,16600.0,56.9911,57.023,56.9671,57.023,16600.0
2011-01-21 14:25:00,71.49,71.49,71.4,71.4,14300.0,57.023,57.023,56.9512,56.9512,14300.0
2011-01-21 14:30:00,71.39,71.48,71.37,71.47,35000.0,56.9432,57.015,56.9273,57.007,35000.0
2011-01-21 14:35:00,71.45,71.46,71.43,71.43,14900.0,56.9911,56.999,56.9751,56.9751,14900.0
2011-01-21 14:40:00,71.42,71.46,71.41,71.46,13200.0,56.9671,56.999,56.9592,56.999,13200.0
2011-01-21 14:45:00,71.44,71.49,71.43,71.45,24100.0,56.9831,57.023,56.9751,56.9911,24100.0
2011-01-21 14:50:00,71.45,71.52,71.44,71.45,30700.0,56.9911,57.0469,56.9831,56.9911,30700.0
2011-01-21 14:55:00,71.45,71.51,71.42,71.43,27100.0,56.9911,57.0389,56.9671,56.9751,27100.0
2011-01-21 15:00:00,71.43,71.51,71.42,71.5,22500.0,56.9751,57.0389,56.9671,57.031,22500.0
2011-01-21 15:05:00,71.5,71.51,71.45,71.5,27900.0,57.031,57.0389,56.9911,57.031,27900.0
2011-01-21 15:10:00,71.5,71.52,71.45,71.49,29800.0,57.031,57.0469,56.9911,57.023,29800.0
2011-01-21 15:15:00,71.49,71.51,71.47,71.51,59400.0,57.023,57.0389,57.007,57.0389,59400.0
2011-01-21 15:20:00,71.5,71.53,71.49,71.51,51800.0,57.031,57.0549,57.023,57.0389,51800.0
2011-01-21 15:25:00,71.51,71.56,71.49,71.51,49400.0,57.0389,57.0788,57.023,57.0389,49400.0
2011-01-21 15:30:00,71.51,71.54,71.47,71.49,93600.0,57.0389,57.0629,57.007,57.023,93600.0
2011-01-21 15:35:00,71.49,71.57,71.49,71.51,82400.0,57.023,57.0868,57.023,57.0389,82400.0
2011-01-21 15:40:00,71.5,71.54,71.47,71.49,89200.0,57.031,57.0629,57.007,57.023,89200.0
2011-01-21 15:45:00,71.49,71.66,71.49,71.63,211400.0,57.023,57.1586,57.023,57.1346,211400.0
2011-01-21 15:50:00,71.62,71.7,71.53,71.54,139700.0,57.1267,57.1905,57.0549,57.0629,139700.0
2011-01-21 15:55:00,71.55,71.68,71.54,71.67,302300.0,57.0708,57.1745,57.0629,57.1666,302300.0
2011-01-24 09:30:00,71.52,71.87,71.51,71.76,133900.0,57.0469,57.3261,57.0389,57.2383,133900.0
2011-01-24 09:35:00,71.74,72.0,71.71,71.98,85000.0,57.2224,57.4298,57.1985,57.4138,85000.0
2011-01-24 09:40:00,72.0,72.29,71.91,72.26,101700.0,57.4298,57.6611,57.358,57.6372,101700.0
2011-01-24 09:45:00,72.27,72.27,72.04,72.06,81600.0,57.6451,57.6451,57.4617,57.4776,81600.0
2011-01-24 09:50:00,72.06,72.23,71.9,71.92,79400.0,57.4776,57.6132,57.35,57.366,79400.0
2011-01-24 09:55:00,71.9,72.11,71.87,72.09,68900.0,57.35,57.5175,57.3261,57.5016,68900.0
2011-01-24 10:00:00,72.07,72.15,71.93,72.1,193300.0,57.4856,57.5494,57.3739,57.5095,193300.0
2011-01-24 10:05:00,72.11,72.12,72.0,72.06,96000.0,57.5175,57.5255,57.4298,57.4776,96000.0
2011-01-24 10:10:00,72.07,72.23,72.07,72.22,75600.0,57.4856,57.6132,57.4856,57.6053,75600.0
2011-01-24 10:15:00,72.23,72.24,71.99,72.09,102600.0,57.6132,57.6212,57.4218,57.5016,102600.0
2011-01-24 10:20:00,72.1,72.12,71.97,72.11,56700.0,57.5095,57.5255,57.4058,57.5175,56700.0
2011-01-24 10:25:00,72.1,72.19,72.04,72.07,64200.0,57.5095,57.5813,57.4617,57.4856,64200.0
2011-01-24 10:30:00,72.08,72.09,71.94,72.08,92000.0,57.4936,57.5016,57.3819,57.4936,92000.0
2011-01-24 10:35:00,72.08,72.22,72.06,72.22,135200.0,57.4936,57.6053,57.4776,57.6053,135200.0
2011-01-24 10:40:00,72.21,72.3,72.18,72.3,76500.0,57.5973,57.6691,57.5733,57.6691,76500.0
2011-01-24 10:45:00,72.3,72.37,72.05,72.15,89100.0,57.6691,57.7249,57.4697,57.5494,89100.0
2011-01-24 10:50:00,72.17,72.25,72.12,72.24,37700.0,57.5654,57.6292,57.5255,57.6212,37700.0
2011-01-24 10:55:00,72.25,72.31,72.21,72.22,34700.0,57.6292,57.677,57.5973,57.6053,34700.0
2011-01-24 11:00:00,72.22,72.22,72.11,72.21,39500.0,57.6053,57.6053,57.5175,57.5973,39500.0
2011-01-24 11:05:00,72.22,72.27,72.08,72.1,38400.0,57.6053,57.6451,57.4936,57.5095,38400.0
2011-01-24 11:10:00,72.09,72.1,72.01,72.09,28700.0,57.5016,57.5095,57.4377,57.5016,28700.0
2011-01-24 11:15:00,72.1,72.12,72.02,72.06,38600.0,57.5095,57.5255,57.4457,57.4776,38600.0
2011-01-24 11:20:00,72.09,72.12,72.01,72.08,56500.0,57.5016,57.5255,57.4377,57.4936,56500.0
2011-01-24 11:25:00,72.09,72.22,72.07,72.14,29100.0,57.5016,57.6053,57.4856,57.5414,29100.0
2011-01-24 11:30:00,72.16,72.22,72.13,72.18,28600.0,57.5574,57.6053,57.5335,57.5733,28600.0
2011-01-24 11:35:00,72.2,72.22,72.09,72.1,19000.0,57.5893,57.6053,57.5016,57.5095,19000.0
2011-01-24 11:40:00,72.11,72.21,72.1,72.17,25700.0,57.5175,57.5973,57.5095,57.5654,25700.0
2011-01-24 11:45:00,72.16,72.17,72.08,72.13,26800.0,57.5574,57.5654,57.4936,57.5335,26800.0
2011-01-24 11:50:00,72.14,72.2,72.1,72.14,28600.0,57.5414,57.5893,57.5095,57.5414,28600.0
2011-01-24 11:55:00,72.14,72.19,72.12,72.15,37400.0,57.5414,57.5813,57.5255,57.5494,37400.0
2011-01-24 12:00:00,72.16,72.26,72.14,72.26,40200.0,57.5574,57.6372,57.5414,57.6372,40200.0
2011-01-24 12:05:00,72.27,72.4,72.27,72.36,38500.0,57.6451,57.7488,57.6451,57.7169,38500.0
2011-01-24 12:10:00,72.35,72.35,72.26,72.29,41600.0,57.7089,57.7089,57.6372,57.6611,41600.0
2011-01-24 12:15:00,72.27,72.3,72.21,72.23,61600.0,57.6451,57.6691,57.5973,57.6132,61600.0
2011-01-24 12:20:00,72.25,72.28,72.21,72.24,23600.0,57.6292,57.6531,57.5973,57.6212,23600.0
2011-01-24 12:25:00,72.23,72.27,72.21,72.22,33500.0,57.6132,57.6451,57.5973,57.6053,33500.0
2011-01-24 12:30:00,72.22,72.31,72.22,72.26,34000.0,57.6053,57.677,57.6053,57.6372,34000.0
2011-01-24 12:35:00,72.27,72.3,72.26,72.29,16800.0,57.6451,57.6691,57.6372,57.6611,16800.0
2011-01-24 12:40:00,72.29,72.33,72.28,72.31,21200.0,57.6611,57.693,57.6531,57.677,21200.0
2011-01-24 12:45:00,72.31,72.35,72.3,72.31,28400.0,57.677,57.7089,57.6691,57.677,28400.0
2011-01-24 12:50:00,72.3,72.35,72.29,72.35,32400.0,57.6691,57.7089,57.6611,57.7089,32400.0
2011-01-24 12:55:00,72.34,72.39,72.33,72.37,26200.0,57.701,57.7409,57.693,57.7249,26200.0
2011-01-24 13:00:00,72.38,72.38,72.32,72.33,16800.0,57.7329,57.7329,57.685,57.693,16800.0
2011-01-24 13:05:00,72.34,72.4,72.32,72.34,26400.0,57.701,57.7488,57.685,57.701,26400.0
2011-01-24 13:10:00,72.34,72.39,72.33,72.35,23700.0,57.701,57.7409,57.693,57.7089,23700.0
2011-01-24 13:15:00,72.36,72.41,72.33,72.38,39400.0,57.7169,57.7568,57.693,57.7329,39400.0
2011-01-24 13:20:00,72.39,72.47,72.34,72.47,71800.0,57.7409,57.8047,57.701,57.8047,71800.0
2011-01-24 13:25:00,72.45,72.46,72.33,72.37,47200.0,57.7887,57.7967,57.693,57.7249,47200.0
2011-01-24 13:30:00,72.35,72.46,72.34,72.42,33500.0,57.7089,57.7967,57.701,57.7648,33500.0
2011-01-24 13:35:00,72.43,72.46,72.35,72.43,45400.0,57.7728,57.7967,57.7089,57.7728,45400.0
2011-01-24 13:40:00,72.44,72.52,72.42,72.51,50800.0,57.7807,57.8445,57.7648,57.8366,50800.0
2011-01-24 13:45:00,72.51,72.56,72.46,72.54,35200.0,57.8366,57.8764,57.7967,57.8605,35200.0
2011-01-24 13:50:00,72.53,72.56,72.5,72.53,22200.0,57.8525,57.8764,57.8286,57.8525,22200.0
2011-01-24 13:55:00,72.53,72.55,72.46,72.55,29900.0,57.8525,57.8685,57.7967,57.8685,29900.0
2011-01-24 14:00:00,72.55,72.55,72.51,72.52,39300.0,57.8685,57.8685,57.8366,57.8445,39300.0
2011-01-24 14:05:00,72.52,72.57,72.51,72.57,47200.0,57.8445,57.8844,57.8366,57.8844,47200.0
2011-01-24 14:10:00,72.57,72.61,72.54,72.56,52000.0,57.8844,57.9163,57.8605,57.8764,52000.0
2011-01-24 14:15:00,72.57,72.65,72.56,72.62,59100.0,57.8844,57.9482,57.8764,57.9243,59100.0
2011-01-24 14:20:00,72.62,72.7,72.6,72.66,76100.0,57.9243,57.9881,57.9084,57.9562,76100.0
2011-01-24 14:25:00,72.67,72.69,72.65,72.68,36900.0,57.9642,57.9801,57.9482,57.9722,36900.0
2011-01-24 14:30:00,72.68,72.82,72.67,72.78,72700.0,57.9722,58.0838,57.9642,58.0519,72700.0
2011-01-24 14:35:00,72.78,72.78,72.69,72.7,32300.0,58.0519,58.0519,57.9801,57.9881,32300.0
2011-01-24 14:40:00,72.7,72.71,72.64,72.69,42900.0,57.9881,57.9961,57.9403,57.9801,42900.0
2011-01-24 14:45:00,72.69,72.71,72.62,72.66,53200.0,57.9801,57.9961,57.9243,57.9562,53200.0
2011-01-24 14:50:00,72.66,72.68,72.62,72.63,74700.0,57.9562,57.9722,57.9243,57.9323,74700.0
2011-01-24 14:55:00,72.62,72.67,72.58,72.64,62300.0,57.9243,57.9642,57.8924,57.9403,62300.0
2011-01-24 15:00:00,72.64,72.7,72.62,72.69,80400.0,57.9403,57.9881,57.9243,57.9801,80400.0
2011-01-24 15:05:00,72.7,72.71,72.62,72.66,62200.0,57.9881,57.9961,57.9243,57.9562,62200.0
2011-01-24 15:10:00,72.66,72.69,72.63,72.65,48000.0,57.9562,57.9801,57.9323,57.9482,48000.0
2011-01-24 15:15:00,72.66,72.8,72.63,72.79,168200.0,57.9562,58.0679,57.9323,58.0599,168200.0
2011-01-24 15:20:00,72.78,72.79,72.66,72.71,63300.0,58.0519,58.0599,57.9562,57.9961,63300.0
2011-01-24 15:25:00,72.7,72.73,72.65,72.72,97200.0,57.9881,58.012,57.9482,58.0041,97200.0
2011-01-24 15:30:00,72.71,72.75,72.65,72.68,90900.0,57.9961,58.028,57.9482,57.9722,90900.0
2011-01-24 15:35:00,72.69,72.79,72.68,72.79,86000.0,57.9801,58.0599,57.9722,58.0599,86000.0
2011-01-24 15:40:00,72.79,72.79,72.7,72.74,86500.0,58.0599,58.0599,57.9881,58.02,86500.0
2011-01-24 15:45:00,72.73,72.73,72.55,72.56,176600.0,58.012,58.012,57.8685,57.8764,176600.0
2011-01-24 15:50:00,72.56,72.6,72.49,72.51,149200.0,57.8764,57.9084,57.8206,57.8366,149200.0
2011-01-24 15:55:00,72.51,72.73,72.51,72.72,317100.0,57.8366,58.012,57.8366,58.0041,317100.0
2011-01-25 09:30:00,72.49,72.54,72.39,72.46,76700.0,57.8206,57.8605,57.7409,57.7967,76700.0
2011-01-25 09:35:00,72.46,72.49,72.15,72.26,56600.0,57.7967,57.8206,57.5494,57.6372,56600.0
2011-01-25 09:40:00,72.25,72.51,72.17,72.48,67300.0,57.6292,57.8366,57.5654,57.8126,67300.0
2011-01-25 09:45:00,72.53,72.63,72.47,72.61,56800.0,57.8525,57.9323,57.8047,57.9163,56800.0
2011-01-25 09:50:00,72.61,72.67,72.48,72.66,34500.0,57.9163,57.9642,57.8126,57.9562,34500.0
2011-01-25 09:55:00,72.65,72.66,72.37,72.49,59800.0,57.9482,57.9562,57.7249,57.8206,59800.0
2011-01-25 10:00:00,72.41,72.73,72.41,72.47,68800.0,57.7568,58.012,57.7568,57.8047,68800.0
2011-01-25 10:05:00,72.48,72.48,72.33,72.44,45400.0,57.8126,57.8126,57.693,57.7807,45400.0
2011-01-25 10:10:00,72.45,72.55,72.43,72.45,28900.0,57.7887,57.8685,57.7728,57.7887,28900.0
2011-01-25 10:15:00,72.45,72.45,72.26,72.28,53300.0,57.7887,57.7887,57.6372,57.6531,53300.0
2011-01-25 10:20:00,72.26,72.29,72.17,72.22,65100.0,57.6372,57.6611,57.5654,57.6053,65100.0
2011-01-25 10:25:00,72.22,72.34,72.21,72.3,51300.0,57.6053,57.701,57.5973,57.6691,51300.0
2011-01-25 10:30:00,72.28,72.37,72.22,72.36,33600.0,57.6531,57.7249,57.6053,57.7169,33600.0
2011-01-25 10:35:00,72.35,72.35,72.21,72.23,22800.0,57.7089,57.7089,57.5973,57.6132,22800.0
2011-01-25 10:40:00,72.23,72.24,72.17,72.24,49300.0,57.6132,57.6212,57.5654,57.6212,49300.0
2011-01-25 10:45:00,72.23,72.23,72.12,72.15,39900.0,57.6132,57.6132,57.5255,57.5494,39900.0
2011-01-25 10:50:00,72.15,72.3,72.14,72.27,36900.0,57.5494,57.6691,57.5414,57.6451,36900.0
2011-01-25 10:55:00,72.27,72.28,72.22,72.24,23200.0,57.6451,57.6531,57.6053,57.6212,23200.0
2011-01-25 11:00:00,72.24,72.27,72.11,72.13,46400.0,57.6212,57.6451,57.5175,57.5335,46400.0
2011-01-25 11:05:00,72.14,72.25,72.13,72.24,40300.0,57.5414,57.6292,57.5335,57.6212,40300.0
2011-01-25 11:10:00,72.23,72.24,72.0,72.04,141500.0,57.6132,57.6212,57.4298,57.4617,141500.0
2011-01-25 11:15:00,72.02,72.03,71.78,71.87,119900.0,57.4457,57.4537,57.2543,57.3261,119900.0
2011-01-25 11:20:00,71.85,71.87,71.74,71.74,63900.0,57.3101,57.3261,57.2224,57.2224,63900.0
2011-01-25 11:25:00,71.75,71.82,71.74,71.78,30100.0,57.2304,57.2862,57.2224,57.2543,30100.0
2011-01-25 11:30:00,71.76,71.94,71.73,71.94,51300.0,57.2383,57.3819,57.2144,57.3819,51300.0
2011-01-25 11:35:00,71.94,71.98,71.9,71.97,47700.0,57.3819,57.4138,57.35,57.4058,47700.0
2011-01-25 11:40:00,71.98,71.98,71.9,71.9,20300.0,57.4138,57.4138,57.35,57.35,20300.0
2011-01-25 11:45:00,71.91,71.95,71.87,71.95,31500.0,57.358,57.3899,57.3261,57.3899,31500.0
2011-01-25 11:50:00,71.94,72.01,71.93,71.94,32200.0,57.3819,57.4377,57.3739,57.3819,32200.0
2011-01-25 11:55:00,71.95,72.02,71.92,72.0,25500.0,57.3899,57.4457,57.366,57.4298,25500.0
2011-01-25 12:00:00,72.0,72.01,71.94,71.97,31300.0,57.4298,57.4377,57.3819,57.4058,31300.0
2011-01-25 12:05:00,71.97,71.99,71.92,71.92,7600.0,57.4058,57.4218,57.366,57.366,7600.0
2011-01-25 12:10:00,71.92,72.0,71.91,71.98,18100.0,57.366,57.4298,57.358,57.4138,18100.0
2011-01-25 12:15:00,71.99,72.05,71.97,71.99,37500.0,57.4218,57.4697,57.4058,57.4218,37500.0
2011-01-25 12:20:00,71.98,72.01,71.98,71.99,25800.0,57.4138,57.4377,57.4138,57.4218,25800.0
2011-01-25 12:25:00,71.99,72.04,71.99,72.01,39900.0,57.4218,57.4617,57.4218,57.4377,39900.0
2011-01-25 12:30:00,72.03,72.11,72.03,72.06,52200.0,57.4537,57.5175,57.4537,57.4776,52200.0
2011-01-25 12:35:00,72.06,72.17,72.02,72.16,32500.0,57.4776,57.5654,57.4457,57.5574,32500.0
2011-01-25 12:40:00,72.16,72.24,72.16,72.22,50500.0,57.5574,57.6212,57.5574,57.6053,50500.0
2011-01-25 12:45:00,72.23,72.23,72.11,72.14,41900.0,57.6132,57.6132,57.5175,57.5414,41900.0
2011-01-25 12:50:00,72.13,72.16,72.03,72.03,26900.0,57.5335,57.5574,57.4537,57.4537,26900.0
2011-01-25 12:55:00,72.03,72.04,71.97,72.03,31700.0,57.4537,57.4617,57.4058,57.4537,31700.0
2011-01-25 13:00:00,72.04,72.16,72.03,72.12,28500.0,57.4617,57.5574,57.4537,57.5255,28500.0
2011-01-25 13:05:00,72.11,72.13,72.09,72.11,16400.0,57.5175,57.5335,57.5016,57.5175,16400.0
2011-01-25 13:10:00,72.13,72.13,72.02,72.05,42300.0,57.5335,57.5335,57.4457,57.4697,42300.0
2011-01-25 13:15:00,72.04,72.05,71.98,71.99,20600.0,57.4617,57.4697,57.4138,57.4218,20600.0
2011-01-25 13:20:00,71.99,72.0,71.94,71.97,25100.0,57.4218,57.4298,57.3819,57.4058,25100.0
2011-01-25 13:25:00,72.0,72.0,71.9,71.94,36400.0,57.4298,57.4298,57.35,57.3819,36400.0
2011-01-25 13:30:00,71.94,71.95,71.89,71.93,18700.0,57.3819,57.3899,57.342,57.3739,18700.0
2011-01-25 13:35:00,71.92,72.02,71.85,72.01,25900.0,57.366,57.4457,57.3101,57.4377,25900.0
2011-01-25 13:40:00,72.0,72.02,71.95,72.0,21600.0,57.4298,57.4457,57.3899,57.4298,21600.0
2011-01-25 13:45:00,71.99,72.0,71.92,71.93,32700.0,57.4218,57.4298,57.366,57.3739,32700.0
2011-01-25 13:50:00,71.93,71.95,71.9,71.91,38200.0,57.3739,57.3899,57.35,57.358,38200.0
2011-01-25 13:55:00,71.92,71.92,71.85,71.86,117500.0,57.366,57.366,57.3101,57.3181,117500.0
2011-01-25 14:00:00,71.86,71.87,71.72,71.77,60100.0,57.3181,57.3261,57.2064,57.2463,60100.0
2011-01-25 14:05:00,71.77,71.82,71.7,71.79,55100.0,57.2463,57.2862,57.1905,57.2623,55100.0
2011-01-25 14:10:00,71.79,71.86,71.69,71.7,37200.0,57.2623,57.3181,57.1825,57.1905,37200.0
2011-01-25 14:15:00,71.69,71.81,71.67,71.74,64000.0,57.1825,57.2782,57.1666,57.2224,64000.0
2011-01-25 14:20:00,71.74,71.85,71.68,71.68,42100.0,57.2224,57.3101,57.1745,57.1745,42100.0
2011-01-25 14:25:00,71.69,71.71,71.6,71.65,98000.0,57.1825,57.1985,57.1107,57.1506,98000.0
2011-01-25 14:30:00,71.63,71.63,71.55,71.56,56400.0,57.1346,57.1346,57.0708,57.0788,56400.0
2011-01-25 14:35:00,71.56,71.64,71.53,71.57,122600.0,57.0788,57.1426,57.0549,57.0868,122600.0
2011-01-25 14:40:00,71.57,71.64,71.55,71.58,54700.0,57.0868,57.1426,57.0708,57.0948,54700.0
2011-01-25 14:45:00,71.58,71.69,71.5,71.51,70100.0,57.0948,57.1825,57.031,57.0389,70100.0
2011-01-25 14:50:00,71.5,71.5,71.31,71.43,140200.0,57.031,57.031,56.8794,56.9751,140200.0
2011-01-25 14:55:00,71.43,71.48,71.41,71.48,54700.0,56.9751,57.015,56.9592,57.015,54700.0
2011-01-25 15:00:00,71.47,71.71,71.47,71.71,92800.0,57.007,57.1985,57.007,57.1985,92800.0
2011-01-25 15:05:00,71.71,71.8,71.62,71.62,81900.0,57.1985,57.2702,57.1267,57.1267,81900.0
2011-01-25 15:10:00,71.64,71.68,71.59,71.63,132000.0,57.1426,57.1745,57.1027,57.1346,132000.0
2011-01-25 15:15:00,71.62,71.75,71.61,71.73,132500.0,57.1267,57.2304,57.1187,57.2144,132500.0
2011-01-25 15:20:00,71.73,71.94,71.71,71.9,133300.0,57.2144,57.3819,57.1985,57.35,133300.0
2011-01-25 15:25:00,71.89,72.01,71.89,71.99,68200.0,57.342,57.4377,57.342,57.4218,68200.0
2011-01-25 15:30:00,72.0,72.02,71.88,71.94,146300.0,57.4298,57.4457,57.3341,57.3819,146300.0
2011-01-25 15:35:00,71.93,72.0,71.87,72.0,137500.0,57.3739,57.4298,57.3261,57.4298,137500.0
2011-01-25 15:40:00,72.0,72.01,71.98,72.0,140900.0,57.4298,57.4377,57.4138,57.4298,140900.0
2011-01-25 15:45:00,72.0,72.14,71.94,72.01,258200.0,57.4298,57.5414,57.3819,57.4377,258200.0
2011-01-25 15:50:00,72.02,72.06,71.97,72.06,155300.0,57.4457,57.4776,57.4058,57.4776,155300.0
2011-01-25 15:55:00,72.06,72.3,72.05,72.23,245100.0,57.4776,57.6691,57.4697,57.6132,245100.0
2011-01-26 09:30:00,69.99,70.0,69.5,69.52,1207200.0,55.8265,55.8345,55.4357,55.4516,1207200.0
2011-01-26 09:35:00,69.51,69.73,69.3,69.47,468000.0,55.4437,55.6191,55.2762,55.4118,468000.0
2011-01-26 09:40:00,69.49,69.53,69.21,69.46,276800.0,55.4277,55.4596,55.2044,55.4038,276800.0
2011-01-26 09:45:00,69.48,69.64,69.31,69.31,288500.0,55.4197,55.5474,55.2841,55.2841,288500.0
2011-01-26 09:50:00,69.31,69.53,69.11,69.47,253700.0,55.2841,55.4596,55.1246,55.4118,253700.0
2011-01-26 09:55:00,69.47,69.77,69.17,69.74,338000.0,55.4118,55.651,55.1725,55.6271,338000.0
2011-01-26 10:00:00,69.74,69.89,69.66,69.68,302100.0,55.6271,55.7468,55.5633,55.5793,302100.0
2011-01-26 10:05:00,69.68,69.81,69.55,69.74,237400.0,55.5793,55.683,55.4756,55.6271,237400.0
2011-01-26 10:10:00,69.74,70.36,69.71,70.27,403300.0,55.6271,56.1216,55.6032,56.0499,403300.0
2011-01-26 10:15:00,70.27,70.48,70.27,70.33,293100.0,56.0499,56.2174,56.0499,56.0977,293100.0
2011-01-26 10:20:00,70.35,70.43,70.09,70.36,243100.0,56.1137,56.1775,55.9063,56.1216,243100.0
2011-01-26 10:25:00,70.36,70.4,70.24,70.26,231300.0,56.1216,56.1536,56.0259,56.0419,231300.0
2011-01-26 10:30:00,70.25,70.35,69.99,70.13,208200.0,56.0339,56.1137,55.8265,55.9382,208200.0
2011-01-26 10:35:00,70.15,70.17,69.91,69.97,232300.0,55.9541,55.9701,55.7627,55.8106,232300.0
2011-01-26 10:40:00,69.97,70.03,69.81,70.01,181100.0,55.8106,55.8584,55.683,55.8425,181100.0
2011-01-26 10:45:00,70.0,70.06,69.84,69.86,131900.0,55.8345,55.8824,55.7069,55.7228,131900.0
2011-01-26 10:50:00,69.89,70.06,69.68,69.7,251600.0,55.7468,55.8824,55.5793,55.5952,251600.0
2011-01-26 10:55:00,69.72,69.75,69.4,69.58,329400.0,55.6112,55.6351,55.3559,55.4995,329400.0
2011-01-26 11:00:00,69.6,69.74,69.52,69.67,193800.0,55.5154,55.6271,55.4516,55.5713,193800.0
2011-01-26 11:05:00,69.67,69.75,69.57,69.71,160600.0,55.5713,55.6351,55.4915,55.6032,160600.0
2011-01-26 11:10:00,69.72,69.8,69.59,69.63,135200.0,55.6112,55.675,55.5075,55.5394,135200.0
2011-01-26 11:15:00,69.63,69.77,69.56,69.6,174100.0,55.5394,55.651,55.4835,55.5154,174100.0
2011-01-26 11:20:00,69.6,69.62,69.43,69.43,199900.0,55.5154,55.5314,55.3798,55.3798,199900.0
2011-01-26 11:25:00,69.45,69.45,69.27,69.29,275300.0,55.3958,55.3958,55.2522,55.2682,275300.0
2011-01-26 11:30:00,69.29,69.42,69.25,69.4,233100.0,55.2682,55.3719,55.2363,55.3559,233100.0
2011-01-26 11:35:00,69.4,69.6,69.4,69.49,114100.0,55.3559,55.5154,55.3559,55.4277,114100.0
2011-01-26 11:40:00,69.49,69.68,69.49,69.63,82100.0,55.4277,55.5793,55.4277,55.5394,82100.0
2011-01-26 11:45:00,69.63,69.7,69.59,69.66,86900.0,55.5394,55.5952,55.5075,55.5633,86900.0
2011-01-26 11:50:00,69.66,69.73,69.64,69.66,74900.0,55.5633,55.6191,55.5474,55.5633,74900.0
2011-01-26 11:55:00,69.65,69.69,69.51,69.58,60100.0,55.5553,55.5872,55.4437,55.4995,60100.0
2011-01-26 12:00:00,69.58,69.59,69.46,69.5,90100.0,55.4995,55.5075,55.4038,55.4357,90100.0
2011-01-26 12:05:00,69.5,69.7,69.49,69.65,99800.0,55.4357,55.5952,55.4277,55.5553,99800.0
2011-01-26 12:10:00,69.65,69.79,69.65,69.77,83500.0,55.5553,55.667,55.5553,55.651,83500.0
2011-01-26 12:15:00,69.78,69.78,69.55,69.66,51800.0,55.659,55.659,55.4756,55.5633,51800.0
2011-01-26 12:20:00,69.65,69.78,69.65,69.73,39600.0,55.5553,55.659,55.5553,55.6191,39600.0
2011-01-26 12:25:00,69.73,69.73,69.58,69.66,45600.0,55.6191,55.6191,55.4995,55.5633,45600.0
2011-01-26 12:30:00,69.66,69.84,69.66,69.77,56200.0,55.5633,55.7069,55.5633,55.651,56200.0
2011-01-26 12:35:00,69.77,69.8,69.75,69.78,35100.0,55.651,55.675,55.6351,55.659,35100.0
2011-01-26 12:40:00,69.78,69.83,69.76,69.81,41100.0,55.659,55.6989,55.6431,55.683,41100.0
2011-01-26 12:45:00,69.81,69.9,69.8,69.89,61200.0,55.683,55.7547,55.675,55.7468,61200.0
2011-01-26 12:50:00,69.88,69.91,69.83,69.9,76800.0,55.7388,55.7627,55.6989,55.7547,76800.0
2011-01-26 12:55:00,69.89,70.0,69.85,69.92,58800.0,55.7468,55.8345,55.7149,55.7707,58800.0
2011-01-26 13:00:00,69.94,69.95,69.8,69.89,86300.0,55.7866,55.7946,55.675,55.7468,86300.0
2011-01-26 13:05:00,69.89,69.99,69.84,69.98,63000.0,55.7468,55.8265,55.7069,55.8185,63000.0
2011-01-26 13:10:00,69.96,70.08,69.96,70.03,85700.0,55.8026,55.8983,55.8026,55.8584,85700.0
2011-01-26 13:15:00,70.04,70.1,70.0,70.05,80300.0,55.8664,55.9143,55.8345,55.8744,80300.0
2011-01-26 13:20:00,70.04,70.1,70.02,70.06,103400.0,55.8664,55.9143,55.8505,55.8824,103400.0
2011-01-26 13:25:00,70.05,70.08,70.0,70.05,36100.0,55.8744,55.8983,55.8345,55.8744,36100.0
2011-01-26 13:30:00,70.05,70.06,70.04,70.05,39600.0,55.8744,55.8824,55.8664,55.8744,39600.0
2011-01-26 13:35:00,70.04,70.07,70.0,70.05,78300.0,55.8664,55.8903,55.8345,55.8744,78300.0
2011-01-26 13:40:00,70.06,70.2,70.05,70.13,65600.0,55.8824,55.994,55.8744,55.9382,65600.0
2011-01-26 13:45:00,70.13,70.26,70.13,70.25,71500.0,55.9382,56.0419,55.9382,56.0339,71500.0
2011-01-26 13:50:00,70.26,70.26,70.18,70.21,48100.0,56.0419,56.0419,55.9781,56.002,48100.0
2011-01-26 13:55:00,70.22,70.22,70.12,70.17,58400.0,56.01,56.01,55.9302,55.9701,58400.0
2011-01-26 14:00:00,70.16,70.19,70.11,70.15,65300.0,55.9621,55.9861,55.9222,55.9541,65300.0
2011-01-26 14:05:00,70.15,70.18,70.14,70.17,40400.0,55.9541,55.9781,55.9462,55.9701,40400.0
2011-01-26 14:10:00,70.17,70.23,70.14,70.23,45100.0,55.9701,56.018,55.9462,56.018,45100.0
2011-01-26 14:15:00,70.23,70.3,70.1,70.22,131200.0,56.018,56.0738,55.9143,56.01,131200.0
2011-01-26 14:20:00,70.21,70.21,70.01,70.04,101800.0,56.002,56.002,55.8425,55.8664,101800.0
2011-01-26 14:25:00,70.03,70.08,69.9,69.99,158100.0,55.8584,55.8983,55.7547,55.8265,158100.0
2011-01-26 14:30:00,70.0,70.02,69.82,69.95,108400.0,55.8345,55.8505,55.6909,55.7946,108400.0
2011-01-26 14:35:00,69.95,70.0,69.79,69.92,136400.0,55.7946,55.8345,55.667,55.7707,136400.0
2011-01-26 14:40:00,69.91,69.96,69.86,69.96,76900.0,55.7627,55.8026,55.7228,55.8026,76900.0
2011-01-26 14:45:00,69.96,69.99,69.77,69.78,104300.0,55.8026,55.8265,55.651,55.659,104300.0
2011-01-26 14:50:00,69.78,69.9,69.77,69.85,64300.0,55.659,55.7547,55.651,55.7149,64300.0
2011-01-26 14:55:00,69.86,70.11,69.77,70.09,97300.0,55.7228,55.9222,55.651,55.9063,97300.0
2011-01-26 15:00:00,70.09,70.25,70.08,70.24,119900.0,55.9063,56.0339,55.8983,56.0259,119900.0
2011-01-26 15:05:00,70.23,70.26,70.1,70.14,100500.0,56.018,56.0419,55.9143,55.9462,100500.0
2011-01-26 15:10:00,70.15,70.16,70.08,70.08,81100.0,55.9541,55.9621,55.8983,55.8983,81100.0
2011-01-26 15:15:00,70.09,70.12,69.95,69.96,85000.0,55.9063,55.9302,55.7946,55.8026,85000.0
2011-01-26 15:20:00,69.95,70.06,69.9,70.02,88900.0,55.7946,55.8824,55.7547,55.8505,88900.0
2011-01-26 15:25:00,70.02,70.03,69.97,70.01,66900.0,55.8505,55.8584,55.8106,55.8425,66900.0
2011-01-26 15:30:00,70.02,70.02,69.95,70.0,75600.0,55.8505,55.8505,55.7946,55.8345,75600.0
2011-01-26 15:35:00,70.0,70.03,69.97,70.01,127800.0,55.8345,55.8584,55.8106,55.8425,127800.0
2011-01-26 15:40:00,70.0,70.03,69.94,69.95,151100.0,55.8345,55.8584,55.7866,55.7946,151100.0
2011-01-26 15:45:00,69.95,69.95,69.89,69.94,239400.0,55.7946,55.7946,55.7468,55.7866,239400.0
2011-01-26 15:50:00,69.94,70.01,69.9,69.9,273400.0,55.7866,55.8425,55.7547,55.7547,273400.0
2011-01-26 15:55:00,69.9,70.05,69.9,69.98,436500.0,55.7547,55.8744,55.7547,55.8185,436500.0
2011-01-27 09:30:00,70.01,70.45,70.0,70.45,192800.0,55.8425,56.1934,55.8345,56.1934,192800.0
2011-01-27 09:35:00,70.45,70.49,70.32,70.45,133100.0,56.1934,56.2253,56.0897,56.1934,133100.0
2011-01-27 09:40:00,70.45,70.7,70.4,70.7,146300.0,56.1934,56.3928,56.1536,56.3928,146300.0
2011-01-27 09:45:00,70.69,70.83,70.64,70.67,126800.0,56.3849,56.4965,56.345,56.3689,126800.0
2011-01-27 09:50:00,70.66,70.76,70.59,70.69,84300.0,56.3609,56.4407,56.3051,56.3849,84300.0
2011-01-27 09:55:00,70.69,70.83,70.67,70.78,55600.0,56.3849,56.4965,56.3689,56.4567,55600.0
2011-01-27 10:00:00,70.79,70.96,70.73,70.73,113500.0,56.4646,56.6002,56.4168,56.4168,113500.0
2011-01-27 10:05:00,70.72,70.87,70.63,70.74,109100.0,56.4088,56.5284,56.337,56.4248,109100.0
2011-01-27 10:10:00,70.74,70.83,70.72,70.75,75800.0,56.4248,56.4965,56.4088,56.4327,75800.0
2011-01-27 10:15:00,70.75,70.97,70.74,70.87,83000.0,56.4327,56.6082,56.4248,56.5284,83000.0
2011-01-27 10:20:00,70.88,70.89,70.71,70.71,48700.0,56.5364,56.5444,56.4008,56.4008,48700.0
2011-01-27 10:25:00,70.7,70.74,70.69,70.74,48200.0,56.3928,56.4248,56.3849,56.4248,48200.0
2011-01-27 10:30:00,70.74,70.9,70.74,70.89,89400.0,56.4248,56.5524,56.4248,56.5444,89400.0
2011-01-27 10:35:00,70.88,70.93,70.84,70.92,129100.0,56.5364,56.5763,56.5045,56.5683,129100.0
2011-01-27 10:40:00,70.92,70.96,70.87,70.93,79700.0,56.5683,56.6002,56.5284,56.5763,79700.0
2011-01-27 10:45:00,70.93,71.0,70.92,70.93,69800.0,56.5763,56.6321,56.5683,56.5763,69800.0
2011-01-27 10:50:00,70.94,70.97,70.73,70.75,59200.0,56.5843,56.6082,56.4168,56.4327,59200.0
2011-01-27 10:55:00,70.76,70.91,70.76,70.87,31300.0,56.4407,56.5603,56.4407,56.5284,31300.0
2011-01-27 11:00:00,70.87,70.97,70.86,70.86,245700.0,56.5284,56.6082,56.5205,56.5205,245700.0
2011-01-27 11:05:00,70.86,70.88,70.73,70.79,52500.0,56.5205,56.5364,56.4168,56.4646,52500.0
2011-01-27 11:10:00,70.79,70.87,70.76,70.77,48600.0,56.4646,56.5284,56.4407,56.4487,48600.0
2011-01-27 11:15:00,70.77,70.77,70.54,70.61,147800.0,56.4487,56.4487,56.2652,56.3211,147800.0
2011-01-27 11:20:00,70.62,70.63,70.46,70.48,146200.0,56.329,56.337,56.2014,56.2174,146200.0
2011-01-27 11:25:00,70.48,70.59,70.37,70.52,124000.0,56.2174,56.3051,56.1296,56.2493,124000.0
2011-01-27 11:30:00,70.52,70.7,70.51,70.69,74000.0,56.2493,56.3928,56.2413,56.3849,74000.0
2011-01-27 11:35:00,70.67,70.76,70.64,70.76,46600.0,56.3689,56.4407,56.345,56.4407,46600.0
2011-01-27 11:40:00,70.76,70.8,70.73,70.8,23800.0,56.4407,56.4726,56.4168,56.4726,23800.0
2011-01-27 11:45:00,70.81,70.9,70.76,70.81,163500.0,56.4806,56.5524,56.4407,56.4806,163500.0
2011-01-27 11:50:00,70.82,70.83,70.73,70.76,33800.0,56.4886,56.4965,56.4168,56.4407,33800.0
2011-01-27 11:55:00,70.76,70.77,70.7,70.71,44100.0,56.4407,56.4487,56.3928,56.4008,44100.0
2011-01-27 12:00:00,70.7,70.75,70.7,70.71,36800.0,56.3928,56.4327,56.3928,56.4008,36800.0
2011-01-27 12:05:00,70.71,70.71,70.59,70.61,52200.0,56.4008,56.4008,56.3051,56.3211,52200.0
2011-01-27 12:10:00,70.61,70.76,70.61,70.69,25200.0,56.3211,56.4407,56.3211,56.3849,25200.0
2011-01-27 12:15:00,70.68,70.76,70.68,70.75,50700.0,56.3769,56.4407,56.3769,56.4327,50700.0
2011-01-27 12:20:00,70.75,70.77,70.73,70.75,38200.0,56.4327,56.4487,56.4168,56.4327,38200.0
2011-01-27 12:25:00,70.76,70.78,70.75,70.77,19400.0,56.4407,56.4567,56.4327,56.4487,19400.0
2011-01-27 12:30:00,70.76,70.78,70.71,70.77,52500.0,56.4407,56.4567,56.4008,56.4487,52500.0
2011-01-27 12:35:00,70.77,70.84,70.76,70.78,42900.0,56.4487,56.5045,56.4407,56.4567,42900.0
2011-01-27 12:40:00,70.78,70.78,70.74,70.77,23100.0,56.4567,56.4567,56.4248,56.4487,23100.0
2011-01-27 12:45:00,70.78,70.8,70.75,70.75,27800.0,56.4567,56.4726,56.4327,56.4327,27800.0
2011-01-27 12:50:00,70.76,70.8,70.72,70.73,49800.0,56.4407,56.4726,56.4088,56.4168,49800.0
2011-01-27 12:55:00,70.72,70.79,70.69,70.79,40500.0,56.4088,56.4646,56.3849,56.4646,40500.0
2011-01-27 13:00:00,70.79,70.79,70.69,70.69,18800.0,56.4646,56.4646,56.3849,56.3849,18800.0
2011-01-27 13:05:00,70.7,70.7,70.63,70.63,13600.0,56.3928,56.3928,56.337,56.337,13600.0
2011-01-27 13:10:00,70.64,70.64,70.58,70.64,50500.0,56.345,56.345,56.2971,56.345,50500.0
2011-01-27 13:15:00,70.65,70.73,70.65,70.71,31400.0,56.353,56.4168,56.353,56.4008,31400.0
2011-01-27 13:20:00,70.73,70.74,70.68,70.71,23300.0,56.4168,56.4248,56.3769,56.4008,23300.0
2011-01-27 13:25:00,70.72,70.75,70.69,70.72,19900.0,56.4088,56.4327,56.3849,56.4088,19900.0
2011-01-27 13:30:00,70.72,70.73,70.67,70.67,20000.0,56.4088,56.4168,56.3689,56.3689,20000.0
2011-01-27 13:35:00,70.66,70.71,70.61,70.63,31300.0,56.3609,56.4008,56.3211,56.337,31300.0
2011-01-27 13:40:00,70.63,70.71,70.63,70.71,12600.0,56.337,56.4008,56.337,56.4008,12600.0
2011-01-27 13:45:00,70.71,70.78,70.71,70.73,49900.0,56.4008,56.4567,56.4008,56.4168,49900.0
2011-01-27 13:50:00,70.74,70.77,70.73,70.75,36800.0,56.4248,56.4487,56.4168,56.4327,36800.0
2011-01-27 13:55:00,70.75,70.78,70.74,70.77,16700.0,56.4327,56.4567,56.4248,56.4487,16700.0
2011-01-27 14:00:00,70.76,70.77,70.66,70.7,42900.0,56.4407,56.4487,56.3609,56.3928,42900.0
2011-01-27 14:05:00,70.71,70.71,70.68,70.68,21200.0,56.4008,56.4008,56.3769,56.3769,21200.0
2011-01-27 14:10:00,70.69,70.7,70.67,70.69,24900.0,56.3849,56.3928,56.3689,56.3849,24900.0
2011-01-27 14:15:00,70.7,70.7,70.64,70.64,21200.0,56.3928,56.3928,56.345,56.345,21200.0
2011-01-27 14:20:00,70.64,70.66,70.61,70.64,30900.0,56.345,56.3609,56.3211,56.345,30900.0
2011-01-27 14:25:00,70.64,70.67,70.6,70.61,38400.0,56.345,56.3689,56.3131,56.3211,38400.0
2011-01-27 14:30:00,70.61,70.64,70.5,70.51,71000.0,56.3211,56.345,56.2333,56.2413,71000.0
2011-01-27 14:35:00,70.51,70.61,70.45,70.61,57000.0,56.2413,56.3211,56.1934,56.3211,57000.0
2011-01-27 14:40:00,70.61,70.75,70.6,70.72,56800.0,56.3211,56.4327,56.3131,56.4088,56800.0
2011-01-27 14:45:00,70.73,70.77,70.72,70.75,74300.0,56.4168,56.4487,56.4088,56.4327,74300.0
2011-01-27 14:50:00,70.76,70.78,70.72,70.73,41600.0,56.4407,56.4567,56.4088,56.4168,41600.0
2011-01-27 14:55:00,70.72,70.78,70.72,70.76,22800.0,56.4088,56.4567,56.4088,56.4407,22800.0
2011-01-27 15:00:00,70.77,70.78,70.71,70.76,41400.0,56.4487,56.4567,56.4008,56.4407,41400.0
2011-01-27 15:05:00,70.76,70.77,70.71,70.75,42900.0,56.4407,56.4487,56.4008,56.4327,42900.0
2011-01-27 15:10:00,70.76,70.8,70.76,70.8,41500.0,56.4407,56.4726,56.4407,56.4726,41500.0
2011-01-27 15:15:00,70.8,70.84,70.76,70.76,45800.0,56.4726,56.5045,56.4407,56.4407,45800.0
2011-01-27 15:20:00,70.75,70.8,70.73,70.75,31500.0,56.4327,56.4726,56.4168,56.4327,31500.0
2011-01-27 15:25:00,70.75,70.83,70.75,70.78,48800.0,56.4327,56.4965,56.4327,56.4567,48800.0
2011-01-27 15:30:00,70.78,70.87,70.69,70.71,134200.0,56.4567,56.5284,56.3849,56.4008,134200.0
2011-01-27 15:35:00,70.69,70.77,70.67,70.77,114800.0,56.3849,56.4487,56.3689,56.4487,114800.0
2011-01-27 15:40:00,70.76,70.83,70.72,70.78,100500.0,56.4407,56.4965,56.4088,56.4567,100500.0
2011-01-27 15:45:00,70.78,70.96,70.68,70.68,276900.0,56.4567,56.6002,56.3769,56.3769,276900.0
2011-01-27 15:50:00,70.69,70.71,70.55,70.58,135000.0,56.3849,56.4008,56.2732,56.2971,135000.0
2011-01-27 15:55:00,70.59,70.61,70.51,70.57,185800.0,56.3051,56.3211,56.2413,56.2892,185800.0
2011-01-28 09:30:00,70.71,70.81,70.51,70.51,81400.0,56.4008,56.4806,56.2413,56.2413,81400.0
2011-01-28 09:35:00,70.58,70.7,70.51,70.53,38400.0,56.2971,56.3928,56.2413,56.2572,38400.0
2011-01-28 09:40:00,70.53,70.79,70.46,70.77,63700.0,56.2572,56.4646,56.2014,56.4487,63700.0
2011-01-28 09:45:00,70.75,70.95,70.7,70.71,53100.0,56.4327,56.5923,56.3928,56.4008,53100.0
2011-01-28 09:50:00,70.71,70.75,70.62,70.67,72700.0,56.4008,56.4327,56.329,56.3689,72700.0
2011-01-28 09:55:00,70.67,70.71,70.5,70.5,78000.0,56.3689,56.4008,56.2333,56.2333,78000.0
2011-01-28 10:00:00,70.52,70.6,70.5,70.51,37300.0,56.2493,56.3131,56.2333,56.2413,37300.0
2011-01-28 10:05:00,70.52,70.64,70.5,70.62,39400.0,56.2493,56.345,56.2333,56.329,39400.0
2011-01-28 10:10:00,70.62,70.67,70.51,70.52,29600.0,56.329,56.3689,56.2413,56.2493,29600.0
2011-01-28 10:15:00,70.51,70.52,70.29,70.29,99800.0,56.2413,56.2493,56.0658,56.0658,99800.0
2011-01-28 10:20:00,70.29,70.34,70.01,70.06,166500.0,56.0658,56.1057,55.8425,55.8824,166500.0
2011-01-28 10:25:00,70.05,70.18,70.0,70.1,77800.0,55.8744,55.9781,55.8345,55.9143,77800.0
2011-01-28 10:30:00,70.1,70.14,70.08,70.09,54000.0,55.9143,55.9462,55.8983,55.9063,54000.0
2011-01-28 10:35:00,70.1,70.26,70.09,70.21,30600.0,55.9143,56.0419,55.9063,56.002,30600.0
2011-01-28 10:40:00,70.22,70.3,70.1,70.17,113800.0,56.01,56.0738,55.9143,55.9701,113800.0
2011-01-28 10:45:00,70.18,70.18,70.04,70.13,73000.0,55.9781,55.9781,55.8664,55.9382,73000.0
2011-01-28 10:50:00,70.13,70.22,70.05,70.22,55300.0,55.9382,56.01,55.8744,56.01,55300.0
2011-01-28 10:55:00,70.22,70.26,70.1,70.1,31400.0,56.01,56.0419,55.9143,55.9143,31400.0
2011-01-28 11:00:00,70.1,70.1,70.0,70.04,63400.0,55.9143,55.9143,55.8345,55.8664,63400.0
2011-01-28 11:05:00,70.05,70.06,70.0,70.06,53200.0,55.8744,55.8824,55.8345,55.8824,53200.0
2011-01-28 11:10:00,70.06,70.06,70.01,70.05,27900.0,55.8824,55.8824,55.8425,55.8744,27900.0
2011-01-28 11:15:00,70.05,70.08,70.02,70.07,72700.0,55.8744,55.8983,55.8505,55.8903,72700.0
2011-01-28 11:20:00,70.08,70.09,70.0,70.01,46100.0,55.8983,55.9063,55.8345,55.8425,46100.0
2011-01-28 11:25:00,70.01,70.03,69.81,69.83,66000.0,55.8425,55.8584,55.683,55.6989,66000.0
2011-01-28 11:30:00,69.82,69.83,69.53,69.53,100800.0,55.6909,55.6989,55.4596,55.4596,100800.0
2011-01-28 11:35:00,69.54,69.57,69.43,69.46,106000.0,55.4676,55.4915,55.3798,55.4038,106000.0
2011-01-28 11:40:00,69.48,69.56,69.35,69.38,95700.0,55.4197,55.4835,55.316,55.34,95700.0
2011-01-28 11:45:00,69.39,69.44,69.31,69.42,51100.0,55.3479,55.3878,55.2841,55.3719,51100.0
2011-01-28 11:50:00,69.43,69.44,69.19,69.36,60900.0,55.3798,55.3878,55.1884,55.324,60900.0
2011-01-28 11:55:00,69.35,69.47,69.34,69.42,69200.0,55.316,55.4118,55.3081,55.3719,69200.0
2011-01-28 12:00:00,69.42,69.42,69.17,69.24,129300.0,55.3719,55.3719,55.1725,55.2283,129300.0
2011-01-28 12:05:00,69.27,69.32,69.18,69.26,91900.0,55.2522,55.2921,55.1804,55.2443,91900.0
2011-01-28 12:10:00,69.25,69.31,69.16,69.16,64100.0,55.2363,55.2841,55.1645,55.1645,64100.0
2011-01-28 12:15:00,69.17,69.47,69.17,69.42,57800.0,55.1725,55.4118,55.1725,55.3719,57800.0
2011-01-28 12:20:00,69.43,69.47,69.38,69.45,27600.0,55.3798,55.4118,55.34,55.3958,27600.0
2011-01-28 12:25:00,69.43,69.48,69.23,69.23,55900.0,55.3798,55.4197,55.2203,55.2203,55900.0
2011-01-28 12:30:00,69.23,69.29,69.17,69.26,37400.0,55.2203,55.2682,55.1725,55.2443,37400.0
2011-01-28 12:35:00,69.25,69.43,69.25,69.4,32000.0,55.2363,55.3798,55.2363,55.3559,32000.0
2011-01-28 12:40:00,69.4,69.53,69.4,69.53,55000.0,55.3559,55.4596,55.3559,55.4596,55000.0
2011-01-28 12:45:00,69.52,69.61,69.48,69.56,92800.0,55.4516,55.5234,55.4197,55.4835,92800.0
2011-01-28 12:50:00,69.57,69.62,69.55,69.58,59300.0,55.4915,55.5314,55.4756,55.4995,59300.0
2011-01-28 12:55:00,69.59,69.59,69.5,69.55,67200.0,55.5075,55.5075,55.4357,55.4756,67200.0
2011-01-28 13:00:00,69.55,69.58,69.43,69.43,59900.0,55.4756,55.4995,55.3798,55.3798,59900.0
2011-01-28 13:05:00,69.42,69.44,69.29,69.34,46900.0,55.3719,55.3878,55.2682,55.3081,46900.0
2011-01-28 13:10:00,69.34,69.5,69.34,69.47,57700.0,55.3081,55.4357,55.3081,55.4118,57700.0
2011-01-28 13:15:00,69.48,69.55,69.41,69.47,41700.0,55.4197,55.4756,55.3639,55.4118,41700.0
2011-01-28 13:20:00,69.48,69.48,69.35,69.42,65200.0,55.4197,55.4197,55.316,55.3719,65200.0
2011-01-28 13:25:00,69.43,69.46,69.38,69.41,42300.0,55.3798,55.4038,55.34,55.3639,42300.0
2011-01-28 13:30:00,69.42,69.49,69.39,69.39,42900.0,55.3719,55.4277,55.3479,55.3479,42900.0
2011-01-28 13:35:00,69.39,69.39,69.26,69.31,42300.0,55.3479,55.3479,55.2443,55.2841,42300.0
2011-01-28 13:40:00,69.32,69.39,69.2,69.24,52300.0,55.2921,55.3479,55.1964,55.2283,52300.0
2011-01-28 13:45:00,69.25,69.38,69.25,69.38,18400.0,55.2363,55.34,55.2363,55.34,18400.0
2011-01-28 13:50:00,69.4,69.48,69.38,69.47,20700.0,55.3559,55.4197,55.34,55.4118,20700.0
2011-01-28 13:55:00,69.47,69.58,69.43,69.52,30000.0,55.4118,55.4995,55.3798,55.4516,30000.0
2011-01-28 14:00:00,69.52,69.52,69.42,69.49,41200.0,55.4516,55.4516,55.3719,55.4277,41200.0
2011-01-28 14:05:00,69.49,69.5,69.39,69.4,39700.0,55.4277,55.4357,55.3479,55.3559,39700.0
2011-01-28 14:10:00,69.4,69.42,69.27,69.3,39300.0,55.3559,55.3719,55.2522,55.2762,39300.0
2011-01-28 14:15:00,69.3,69.34,69.23,69.27,57200.0,55.2762,55.3081,55.2203,55.2522,57200.0
2011-01-28 14:20:00,69.26,69.33,69.24,69.28,49400.0,55.2443,55.3001,55.2283,55.2602,49400.0
2011-01-28 14:25:00,69.27,69.34,69.26,69.29,92700.0,55.2522,55.3081,55.2443,55.2682,92700.0
2011-01-28 14:30:00,69.3,69.34,69.29,69.31,39500.0,55.2762,55.3081,55.2682,55.2841,39500.0
2011-01-28 14:35:00,69.32,69.37,69.29,69.29,35000.0,55.2921,55.332,55.2682,55.2682,35000.0
2011-01-28 14:40:00,69.29,69.38,69.26,69.38,35000.0,55.2682,55.34,55.2443,55.34,35000.0
2011-01-28 14:45:00,69.37,69.39,69.3,69.34,50500.0,55.332,55.3479,55.2762,55.3081,50500.0
2011-01-28 14:50:00,69.35,69.39,69.23,69.23,34600.0,55.316,55.3479,55.2203,55.2203,34600.0
2011-01-28 14:55:00,69.22,69.33,69.21,69.28,35600.0,55.2123,55.3001,55.2044,55.2602,35600.0
2011-01-28 15:00:00,69.28,69.28,69.22,69.27,40800.0,55.2602,55.2602,55.2123,55.2522,40800.0
2011-01-28 15:05:00,69.27,69.31,69.19,69.19,54500.0,55.2522,55.2841,55.1884,55.1884,54500.0
2011-01-28 15:10:00,69.2,69.21,69.11,69.11,72300.0,55.1964,55.2044,55.1246,55.1246,72300.0
2011-01-28 15:15:00,69.11,69.17,69.06,69.1,64100.0,55.1246,55.1725,55.0847,55.1166,64100.0
2011-01-28 15:20:00,69.1,69.15,69.02,69.12,69700.0,55.1166,55.1565,55.0528,55.1326,69700.0
2011-01-28 15:25:00,69.12,69.16,69.0,69.0,79800.0,55.1326,55.1645,55.0369,55.0369,79800.0
2011-01-28 15:30:00,69.0,69.1,69.0,69.06,66600.0,55.0369,55.1166,55.0369,55.0847,66600.0
2011-01-28 15:35:00,69.06,69.14,69.03,69.1,53600.0,55.0847,55.1485,55.0608,55.1166,53600.0
2011-01-28 15:40:00,69.1,69.11,69.03,69.07,78000.0,55.1166,55.1246,55.0608,55.0927,78000.0
2011-01-28 15:45:00,69.08,69.18,69.08,69.16,111300.0,55.1007,55.1804,55.1007,55.1645,111300.0
2011-01-28 15:50:00,69.16,69.28,69.1,69.27,198400.0,55.1645,55.2602,55.1166,55.2522,198400.0
2011-01-28 15:55:00,69.27,69.29,69.18,69.23,218900.0,55.2522,55.2682,55.1804,55.2203,218900.0
2011-01-31 09:30:00,69.26,69.52,69.12,69.37,142900.0,55.2443,55.4516,55.1326,55.332,142900.0
2011-01-31 09:35:00,69.33,69.63,69.31,69.49,85400.0,55.3001,55.5394,55.2841,55.4277,85400.0
2011-01-31 09:40:00,69.5,69.77,69.39,69.52,82800.0,55.4357,55.651,55.3479,55.4516,82800.0
2011-01-31 09:45:00,69.49,69.62,69.24,69.43,120500.0,55.4277,55.5314,55.2283,55.3798,120500.0
2011-01-31 09:50:00,69.43,69.83,69.43,69.68,69500.0,55.3798,55.6989,55.3798,55.5793,69500.0
2011-01-31 09:55:00,69.71,69.89,69.54,69.64,59500.0,55.6032,55.7468,55.4676,55.5474,59500.0
2011-01-31 10:00:00,69.64,69.66,69.45,69.5,81700.0,55.5474,55.5633,55.3958,55.4357,81700.0
2011-01-31 10:05:00,69.52,69.65,69.5,69.52,39300.0,55.4516,55.5553,55.4357,55.4516,39300.0
2011-01-31 10:10:00,69.54,69.59,69.29,69.29,48700.0,55.4676,55.5075,55.2682,55.2682,48700.0
2011-01-31 10:15:00,69.3,69.43,69.26,69.37,48300.0,55.2762,55.3798,55.2443,55.332,48300.0
2011-01-31 10:20:00,69.37,69.57,69.37,69.55,27000.0,55.332,55.4915,55.332,55.4756,27000.0
2011-01-31 10:25:00,69.53,69.55,69.4,69.43,34100.0,55.4596,55.4756,55.3559,55.3798,34100.0
2011-01-31 10:30:00,69.43,69.47,69.3,69.31,62700.0,55.3798,55.4118,55.2762,55.2841,62700.0
2011-01-31 10:35:00,69.31,69.5,69.31,69.47,36200.0,55.2841,55.4357,55.2841,55.4118,36200.0
2011-01-31 10:40:00,69.49,69.58,69.48,69.48,30800.0,55.4277,55.4995,55.4197,55.4197,30800.0
2011-01-31 10:45:00,69.49,69.63,69.49,69.63,27800.0,55.4277,55.5394,55.4277,55.5394,27800.0
2011-01-31 10:50:00,69.63,69.7,69.62,69.62,37900.0,55.5394,55.5952,55.5314,55.5314,37900.0
2011-01-31 10:55:00,69.62,69.72,69.6,69.67,36900.0,55.5314,55.6112,55.5154,55.5713,36900.0
2011-01-31 11:00:00,69.68,69.84,69.66,69.82,44800.0,55.5793,55.7069,55.5633,55.6909,44800.0
2011-01-31 11:05:00,69.84,69.9,69.83,69.88,54900.0,55.7069,55.7547,55.6989,55.7388,54900.0
2011-01-31 11:10:00,69.88,69.9,69.75,69.75,36000.0,55.7388,55.7547,55.6351,55.6351,36000.0
2011-01-31 11:15:00,69.75,69.79,69.69,69.78,21600.0,55.6351,55.667,55.5872,55.659,21600.0
2011-01-31 11:20:00,69.78,69.78,69.73,69.77,40700.0,55.659,55.659,55.6191,55.651,40700.0
2011-01-31 11:25:00,69.77,69.78,69.67,69.67,56000.0,55.651,55.659,55.5713,55.5713,56000.0
2011-01-31 11:30:00,69.68,69.76,69.68,69.76,31600.0,55.5793,55.6431,55.5793,55.6431,31600.0
2011-01-31 11:35:00,69.75,69.86,69.75,69.85,36600.0,55.6351,55.7228,55.6351,55.7149,36600.0
2011-01-31 11:40:00,69.84,69.88,69.81,69.85,25600.0,55.7069,55.7388,55.683,55.7149,25600.0
2011-01-31 11:45:00,69.87,69.88,69.74,69.8,34400.0,55.7308,55.7388,55.6271,55.675,34400.0
2011-01-31 11:50:00,69.79,69.82,69.79,69.81,15500.0,55.667,55.6909,55.667,55.683,15500.0
2011-01-31 11:55:00,69.82,69.85,69.76,69.76,24800.0,55.6909,55.7149,55.6431,55.6431,24800.0
2011-01-31 12:00:00,69.77,69.8,69.76,69.79,28900.0,55.651,55.675,55.6431,55.667,28900.0
2011-01-31 12:05:00,69.78,69.79,69.71,69.76,43300.0,55.659,55.667,55.6032,55.6431,43300.0
2011-01-31 12:10:00,69.76,69.84,69.76,69.81,33500.0,55.6431,55.7069,55.6431,55.683,33500.0
2011-01-31 12:15:00,69.8,69.84,69.71,69.77,31100.0,55.675,55.7069,55.6032,55.651,31100.0
2011-01-31 12:20:00,69.78,69.87,69.78,69.86,32700.0,55.659,55.7308,55.659,55.7228,32700.0
2011-01-31 12:25:00,69.85,69.96,69.85,69.94,37800.0,55.7149,55.8026,55.7149,55.7866,37800.0
2011-01-31 12:30:00,69.94,69.94,69.86,69.88,28500.0,55.7866,55.7866,55.7228,55.7388,28500.0
2011-01-31 12:35:00,69.88,69.9,69.74,69.75,43600.0,55.7388,55.7547,55.6271,55.6351,43600.0
2011-01-31 12:40:00,69.74,69.77,69.7,69.74,47500.0,55.6271,55.651,55.5952,55.6271,47500.0
2011-01-31 12:45:00,69.75,69.8,69.69,69.69,57700.0,55.6351,55.675,55.5872,55.5872,57700.0
2011-01-31 12:50:00,69.68,69.7,69.64,69.64,27700.0,55.5793,55.5952,55.5474,55.5474,27700.0
2011-01-31 12:55:00,69.64,69.72,69.64,69.7,24500.0,55.5474,55.6112,55.5474,55.5952,24500.0
2011-01-31 13:00:00,69.7,69.77,69.69,69.7,47400.0,55.5952,55.651,55.5872,55.5952,47400.0
2011-01-31 13:05:00,69.7,69.72,69.67,69.7,24400.0,55.5952,55.6112,55.5713,55.5952,24400.0
2011-01-31 13:10:00,69.7,69.71,69.67,69.7,19500.0,55.5952,55.6032,55.5713,55.5952,19500.0
2011-01-31 13:15:00,69.7,69.75,69.68,69.7,34200.0,55.5952,55.6351,55.5793,55.5952,34200.0
2011-01-31 13:20:00,69.7,69.7,69.64,69.69,20100.0,55.5952,55.5952,55.5474,55.5872,20100.0
2011-01-31 13:25:00,69.69,69.74,69.68,69.7,23800.0,55.5872,55.6271,55.5793,55.5952,23800.0
2011-01-31 13:30:00,69.7,69.7,69.65,69.67,21100.0,55.5952,55.5952,55.5553,55.5713,21100.0
2011-01-31 13:35:00,69.67,69.67,69.52,69.52,62900.0,55.5713,55.5713,55.4516,55.4516,62900.0
2011-01-31 13:40:00,69.53,69.54,69.47,69.5,51800.0,55.4596,55.4676,55.4118,55.4357,51800.0
2011-01-31 13:45:00,69.5,69.52,69.45,69.48,41300.0,55.4357,55.4516,55.3958,55.4197,41300.0
2011-01-31 13:50:00,69.48,69.51,69.47,69.49,46300.0,55.4197,55.4437,55.4118,55.4277,46300.0
2011-01-31 13:55:00,69.5,69.51,69.48,69.49,25400.0,55.4357,55.4437,55.4197,55.4277,25400.0
2011-01-31 14:00:00,69.49,69.52,69.47,69.47,45900.0,55.4277,55.4516,55.4118,55.4118,45900.0
2011-01-31 14:05:00,69.46,69.52,69.46,69.47,37100.0,55.4038,55.4516,55.4038,55.4118,37100.0
2011-01-31 14:10:00,69.46,69.5,69.41,69.42,32000.0,55.4038,55.4357,55.3639,55.3719,32000.0
2011-01-31 14:15:00,69.42,69.46,69.37,69.4,41400.0,55.3719,55.4038,55.332,55.3559,41400.0
2011-01-31 14:20:00,69.4,69.43,69.35,69.35,43800.0,55.3559,55.3798,55.316,55.316,43800.0
2011-01-31 14:25:00,69.36,69.38,69.32,69.32,30900.0,55.324,55.34,55.2921,55.2921,30900.0
2011-01-31 14:30:00,69.31,69.34,69.25,69.3,46400.0,55.2841,55.3081,55.2363,55.2762,46400.0
2011-01-31 14:35:00,69.3,69.31,69.22,69.27,54500.0,55.2762,55.2841,55.2123,55.2522,54500.0
2011-01-31 14:40:00,69.27,69.31,69.26,69.31,25600.0,55.2522,55.2841,55.2443,55.2841,25600.0
2011-01-31 14:45:00,69.31,69.35,69.25,69.26,51200.0,55.2841,55.316,55.2363,55.2443,51200.0
2011-01-31 14:50:00,69.26,69.37,69.23,69.36,39700.0,55.2443,55.332,55.2203,55.324,39700.0
2011-01-31 14:55:00,69.36,69.36,69.29,69.33,46900.0,55.324,55.324,55.2682,55.3001,46900.0
2011-01-31 15:00:00,69.33,69.44,69.31,69.35,64100.0,55.3001,55.3878,55.2841,55.316,64100.0
2011-01-31 15:05:00,69.35,69.41,69.35,69.37,34600.0,55.316,55.3639,55.316,55.332,34600.0
2011-01-31 15:10:00,69.38,69.44,69.32,69.32,59400.0,55.34,55.3878,55.2921,55.2921,59400.0
2011-01-31 15:15:00,69.32,69.37,69.29,69.31,52400.0,55.2921,55.332,55.2682,55.2841,52400.0
2011-01-31 15:20:00,69.31,69.31,69.25,69.31,49600.0,55.2841,55.2841,55.2363,55.2841,49600.0
2011-01-31 15:25:00,69.3,69.38,69.3,69.31,54500.0,55.2762,55.34,55.2762,55.2841,54500.0
2011-01-31 15:30:00,69.3,69.44,69.3,69.41,87700.0,55.2762,55.3878,55.2762,55.3639,87700.0
2011-01-31 15:35:00,69.42,69.44,69.41,69.42,57600.0,55.3719,55.3878,55.3639,55.3719,57600.0
2011-01-31 15:40:00,69.42,69.54,69.42,69.45,110200.0,55.3719,55.4676,55.3719,55.3958,110200.0
2011-01-31 15:45:00,69.44,69.48,69.38,69.39,185200.0,55.3878,55.4197,55.34,55.3479,185200.0
2011-01-31 15:50:00,69.41,69.43,69.33,69.43,126400.0,55.3639,55.3798,55.3001,55.3798,126400.0
2011-01-31 15:55:00,69.43,69.52,69.42,69.48,180300.0,55.3798,55.4516,55.3719,55.4197,180300.0
2011-02-01 09:30:00,70.0,70.0,69.61,69.67,173400.0,55.8345,55.8345,55.5234,55.5713,173400.0
2011-02-01 09:35:00,69.67,69.92,69.65,69.69,84700.0,55.5713,55.7707,55.5553,55.5872,84700.0
2011-02-01 09:40:00,69.68,69.73,69.6,69.65,90200.0,55.5793,55.6191,55.5154,55.5553,90200.0
2011-02-01 09:45:00,69.66,69.7,69.63,69.66,60800.0,55.5633,55.5952,55.5394,55.5633,60800.0
2011-02-01 09:50:00,69.67,70.1,69.67,70.06,109300.0,55.5713,55.9143,55.5713,55.8824,109300.0
2011-02-01 09:55:00,70.06,70.2,69.99,70.18,62800.0,55.8824,55.994,55.8265,55.9781,62800.0
2011-02-01 10:00:00,70.2,70.25,69.84,70.05,109600.0,55.994,56.0339,55.7069,55.8744,109600.0
2011-02-01 10:05:00,70.05,70.09,69.8,69.8,46300.0,55.8744,55.9063,55.675,55.675,46300.0
2011-02-01 10:10:00,69.8,69.82,69.72,69.73,35300.0,55.675,55.6909,55.6112,55.6191,35300.0
2011-02-01 10:15:00,69.72,69.96,69.7,69.9,42200.0,55.6112,55.8026,55.5952,55.7547,42200.0
2011-02-01 10:20:00,69.91,70.0,69.89,69.94,58200.0,55.7627,55.8345,55.7468,55.7866,58200.0
2011-02-01 10:25:00,69.93,69.95,69.84,69.89,45400.0,55.7787,55.7946,55.7069,55.7468,45400.0
2011-02-01 10:30:00,69.89,69.92,69.77,69.83,61100.0,55.7468,55.7707,55.651,55.6989,61100.0
2011-02-01 10:35:00,69.83,69.91,69.8,69.84,68300.0,55.6989,55.7627,55.675,55.7069,68300.0
2011-02-01 10:40:00,69.84,69.9,69.8,69.89,80200.0,55.7069,55.7547,55.675,55.7468,80200.0
2011-02-01 10:45:00,69.89,70.01,69.89,69.93,52900.0,55.7468,55.8425,55.7468,55.7787,52900.0
2011-02-01 10:50:00,69.92,70.01,69.9,69.94,49100.0,55.7707,55.8425,55.7547,55.7866,49100.0
2011-02-01 10:55:00,69.93,70.01,69.92,70.0,85300.0,55.7787,55.8425,55.7707,55.8345,85300.0
2011-02-01 11:00:00,70.0,70.06,69.95,70.01,57600.0,55.8345,55.8824,55.7946,55.8425,57600.0
2011-02-01 11:05:00,70.02,70.1,69.95,69.98,40800.0,55.8505,55.9143,55.7946,55.8185,40800.0
2011-02-01 11:10:00,69.97,69.99,69.9,69.95,45200.0,55.8106,55.8265,55.7547,55.7946,45200.0
2011-02-01 11:15:00,69.94,69.94,69.89,69.9,32500.0,55.7866,55.7866,55.7468,55.7547,32500.0
2011-02-01 11:20:00,69.91,69.95,69.85,69.87,46000.0,55.7627,55.7946,55.7149,55.7308,46000.0
2011-02-01 11:25:00,69.88,69.98,69.88,69.95,35400.0,55.7388,55.8185,55.7388,55.7946,35400.0
2011-02-01 11:30:00,69.96,70.03,69.95,69.97,54000.0,55.8026,55.8584,55.7946,55.8106,54000.0
2011-02-01 11:35:00,69.97,70.07,69.97,70.07,41500.0,55.8106,55.8903,55.8106,55.8903,41500.0
2011-02-01 11:40:00,70.06,70.06,69.91,69.94,43900.0,55.8824,55.8824,55.7627,55.7866,43900.0
2011-02-01 11:45:00,69.93,70.09,69.92,70.01,50300.0,55.7787,55.9063,55.7707,55.8425,50300.0
2011-02-01 11:50:00,70.03,70.17,70.03,70.17,59400.0,55.8584,55.9701,55.8584,55.9701,59400.0
2011-02-01 11:55:00,70.16,70.23,70.12,70.14,43900.0,55.9621,56.018,55.9302,55.9462,43900.0
2011-02-01 12:00:00,70.14,70.25,70.13,70.21,39100.0,55.9462,56.0339,55.9382,56.002,39100.0
2011-02-01 12:05:00,70.21,70.33,70.17,70.33,37500.0,56.002,56.0977,55.9701,56.0977,37500.0
2011-02-01 12:10:00,70.33,70.39,70.31,70.35,26300.0,56.0977,56.1456,56.0818,56.1137,26300.0
2011-02-01 12:15:00,70.35,70.48,70.34,70.45,79700.0,56.1137,56.2174,56.1057,56.1934,79700.0
2011-02-01 12:20:00,70.45,70.5,70.43,70.48,69500.0,56.1934,56.2333,56.1775,56.2174,69500.0
2011-02-01 12:25:00,70.47,70.48,70.34,70.35,28100.0,56.2094,56.2174,56.1057,56.1137,28100.0
2011-02-01 12:30:00,70.35,70.35,70.25,70.26,18700.0,56.1137,56.1137,56.0339,56.0419,18700.0
2011-02-01 12:35:00,70.27,70.33,70.27,70.33,26600.0,56.0499,56.0977,56.0499,56.0977,26600.0
2011-02-01 12:40:00,70.32,70.36,70.31,70.32,25000.0,56.0897,56.1216,56.0818,56.0897,25000.0
2011-02-01 12:45:00,70.32,70.35,70.26,70.29,23100.0,56.0897,56.1137,56.0419,56.0658,23100.0
2011-02-01 12:50:00,70.28,70.3,70.18,70.29,45400.0,56.0578,56.0738,55.9781,56.0658,45400.0
2011-02-01 12:55:00,70.27,70.33,70.25,70.33,48000.0,56.0499,56.0977,56.0339,56.0977,48000.0
2011-02-01 13:00:00,70.33,70.38,70.31,70.36,34600.0,56.0977,56.1376,56.0818,56.1216,34600.0
2011-02-01 13:05:00,70.35,70.37,70.28,70.33,25600.0,56.1137,56.1296,56.0578,56.0977,25600.0
2011-02-01 13:10:00,70.33,70.4,70.33,70.36,32100.0,56.0977,56.1536,56.0977,56.1216,32100.0
2011-02-01 13:15:00,70.37,70.47,70.37,70.43,66900.0,56.1296,56.2094,56.1296,56.1775,66900.0
2011-02-01 13:20:00,70.43,70.47,70.4,70.45,38300.0,56.1775,56.2094,56.1536,56.1934,38300.0
2011-02-01 13:25:00,70.45,70.49,70.43,70.45,30100.0,56.1934,56.2253,56.1775,56.1934,30100.0
2011-02-01 13:30:00,70.44,70.5,70.43,70.46,29000.0,56.1855,56.2333,56.1775,56.2014,29000.0
2011-02-01 13:35:00,70.46,70.48,70.4,70.41,39200.0,56.2014,56.2174,56.1536,56.1615,39200.0
2011-02-01 13:40:00,70.42,70.5,70.41,70.46,39400.0,56.1695,56.2333,56.1615,56.2014,39400.0
2011-02-01 13:45:00,70.46,70.5,70.46,70.48,41800.0,56.2014,56.2333,56.2014,56.2174,41800.0
2011-02-01 13:50:00,70.48,70.5,70.47,70.48,39400.0,56.2174,56.2333,56.2094,56.2174,39400.0
2011-02-01 13:55:00,70.48,70.49,70.41,70.41,45300.0,56.2174,56.2253,56.1615,56.1615,45300.0
2011-02-01 14:00:00,70.4,70.5,70.4,70.48,49600.0,56.1536,56.2333,56.1536,56.2174,49600.0
2011-02-01 14:05:00,70.49,70.5,70.46,70.47,35800.0,56.2253,56.2333,56.2014,56.2094,35800.0
2011-02-01 14:10:00,70.47,70.48,70.41,70.44,30600.0,56.2094,56.2174,56.1615,56.1855,30600.0
2011-02-01 14:15:00,70.44,70.44,70.4,70.43,43600.0,56.1855,56.1855,56.1536,56.1775,43600.0
2011-02-01 14:20:00,70.43,70.46,70.4,70.41,30100.0,56.1775,56.2014,56.1536,56.1615,30100.0
2011-02-01 14:25:00,70.41,70.42,70.33,70.33,51600.0,56.1615,56.1695,56.0977,56.0977,51600.0
2011-02-01 14:30:00,70.34,70.4,70.34,70.37,41900.0,56.1057,56.1536,56.1057,56.1296,41900.0
2011-02-01 14:35:00,70.37,70.43,70.37,70.38,42700.0,56.1296,56.1775,56.1296,56.1376,42700.0
2011-02-01 14:40:00,70.38,70.44,70.37,70.4,43400.0,56.1376,56.1855,56.1296,56.1536,43400.0
2011-02-01 14:45:00,70.39,70.42,70.31,70.32,48300.0,56.1456,56.1695,56.0818,56.0897,48300.0
2011-02-01 14:50:00,70.32,70.32,70.28,70.31,42000.0,56.0897,56.0897,56.0578,56.0818,42000.0
2011-02-01 14:55:00,70.31,70.38,70.3,70.34,148400.0,56.0818,56.1376,56.0738,56.1057,148400.0
2011-02-01 15:00:00,70.34,70.35,70.27,70.31,67000.0,56.1057,56.1137,56.0499,56.0818,67000.0
2011-02-01 15:05:00,70.31,70.32,70.25,70.28,51200.0,56.0818,56.0897,56.0339,56.0578,51200.0
2011-02-01 15:10:00,70.28,70.33,70.26,70.33,51900.0,56.0578,56.0977,56.0419,56.0977,51900.0
2011-02-01 15:15:00,70.33,70.43,70.3,70.42,87000.0,56.0977,56.1775,56.0738,56.1695,87000.0
2011-02-01 15:20:00,70.42,70.47,70.38,70.47,38500.0,56.1695,56.2094,56.1376,56.2094,38500.0
2011-02-01 15:25:00,70.47,70.47,70.41,70.42,45100.0,56.2094,56.2094,56.1615,56.1695,45100.0
2011-02-01 15:30:00,70.42,70.45,70.35,70.45,84100.0,56.1695,56.1934,56.1137,56.1934,84100.0
2011-02-01 15:35:00,70.43,70.49,70.38,70.38,78300.0,56.1775,56.2253,56.1376,56.1376,78300.0
2011-02-01 15:40:00,70.38,70.39,70.31,70.38,131700.0,56.1376,56.1456,56.0818,56.1376,131700.0
2011-02-01 15:45:00,70.38,70.42,70.34,70.4,123900.0,56.1376,56.1695,56.1057,56.1536,123900.0
2011-02-01 15:50:00,70.41,70.41,70.26,70.26,149200.0,56.1615,56.1615,56.0419,56.0419,149200.0
2011-02-01 15:55:00,70.27,70.29,70.21,70.26,220600.0,56.0499,56.0658,56.002,56.0419,220600.0
2011-02-02 09:30:00,69.83,70.11,69.8,70.05,99600.0,55.6989,55.9222,55.675,55.8744,99600.0
2011-02-02 09:35:00,70.06,70.1,69.96,69.99,51600.0,55.8824,55.9143,55.8026,55.8265,51600.0
2011-02-02 09:40:00,69.98,70.15,69.96,70.0,69700.0,55.8185,55.9541,55.8026,55.8345,69700.0
2011-02-02 09:45:00,70.0,70.11,70.0,70.05,30800.0,55.8345,55.9222,55.8345,55.8744,30800.0
2011-02-02 09:50:00,70.06,70.2,70.06,70.17,55400.0,55.8824,55.994,55.8824,55.9701,55400.0
2011-02-02 09:55:00,70.17,70.33,70.16,70.32,63900.0,55.9701,56.0977,55.9621,56.0897,63900.0
2011-02-02 10:00:00,70.33,70.33,70.11,70.15,84800.0,56.0977,56.0977,55.9222,55.9541,84800.0
2011-02-02 10:05:00,70.15,70.38,70.14,70.38,84000.0,55.9541,56.1376,55.9462,56.1376,84000.0
2011-02-02 10:10:00,70.38,70.66,70.38,70.58,82600.0,56.1376,56.3609,56.1376,56.2971,82600.0
2011-02-02 10:15:00,70.58,70.75,70.51,70.74,58600.0,56.2971,56.4327,56.2413,56.4248,58600.0
2011-02-02 10:20:00,70.76,70.8,70.51,70.51,47800.0,56.4407,56.4726,56.2413,56.2413,47800.0
2011-02-02 10:25:00,70.51,70.7,70.5,70.7,59200.0,56.2413,56.3928,56.2333,56.3928,59200.0
2011-02-02 10:30:00,70.69,70.79,70.63,70.76,63700.0,56.3849,56.4646,56.337,56.4407,63700.0
2011-02-02 10:35:00,70.75,70.79,70.68,70.68,39100.0,56.4327,56.4646,56.3769,56.3769,39100.0
2011-02-02 10:40:00,70.68,70.69,70.49,70.57,43300.0,56.3769,56.3849,56.2253,56.2892,43300.0
2011-02-02 10:45:00,70.56,70.62,70.49,70.59,35900.0,56.2812,56.329,56.2253,56.3051,35900.0
2011-02-02 10:50:00,70.59,70.73,70.59,70.71,37700.0,56.3051,56.4168,56.3051,56.4008,37700.0
2011-02-02 10:55:00,70.7,70.73,70.63,70.68,31100.0,56.3928,56.4168,56.337,56.3769,31100.0
2011-02-02 11:00:00,70.68,70.72,70.6,70.67,49400.0,56.3769,56.4088,56.3131,56.3689,49400.0
2011-02-02 11:05:00,70.67,70.78,70.66,70.68,50200.0,56.3689,56.4567,56.3609,56.3769,50200.0
2011-02-02 11:10:00,70.68,70.72,70.58,70.65,47900.0,56.3769,56.4088,56.2971,56.353,47900.0
2011-02-02 11:15:00,70.64,70.66,70.54,70.62,27400.0,56.345,56.3609,56.2652,56.329,27400.0
2011-02-02 11:20:00,70.62,70.66,70.59,70.65,83200.0,56.329,56.3609,56.3051,56.353,83200.0
2011-02-02 11:25:00,70.65,70.82,70.65,70.74,40900.0,56.353,56.4886,56.353,56.4248,40900.0
2011-02-02 11:30:00,70.76,70.81,70.68,70.81,25300.0,56.4407,56.4806,56.3769,56.4806,25300.0
2011-02-02 11:35:00,70.81,70.85,70.78,70.84,44200.0,56.4806,56.5125,56.4567,56.5045,44200.0
2011-02-02 11:40:00,70.85,70.95,70.84,70.92,48300.0,56.5125,56.5923,56.5045,56.5683,48300.0
2011-02-02 11:45:00,70.93,70.93,70.87,70.9,21900.0,56.5763,56.5763,56.5284,56.5524,21900.0
2011-02-02 11:50:00,70.9,70.99,70.87,70.99,38700.0,56.5524,56.6242,56.5284,56.6242,38700.0
2011-02-02 11:55:00,70.99,71.08,70.96,71.08,66100.0,56.6242,56.6959,56.6002,56.6959,66100.0
2011-02-02 12:00:00,71.08,71.08,70.9,71.01,66900.0,56.6959,56.6959,56.5524,56.6401,66900.0
2011-02-02 12:05:00,71.01,71.04,70.97,71.01,25700.0,56.6401,56.664,56.6082,56.6401,25700.0
2011-02-02 12:10:00,71.01,71.03,70.93,71.02,37700.0,56.6401,56.6561,56.5763,56.6481,37700.0
2011-02-02 12:15:00,71.01,71.01,70.88,70.91,40100.0,56.6401,56.6401,56.5364,56.5603,40100.0
2011-02-02 12:20:00,70.91,70.92,70.77,70.82,43600.0,56.5603,56.5683,56.4487,56.4886,43600.0
2011-02-02 12:25:00,70.83,70.88,70.82,70.87,19700.0,56.4965,56.5364,56.4886,56.5284,19700.0
2011-02-02 12:30:00,70.88,70.88,70.83,70.84,22100.0,56.5364,56.5364,56.4965,56.5045,22100.0
2011-02-02 12:35:00,70.83,70.95,70.81,70.95,33800.0,56.4965,56.5923,56.4806,56.5923,33800.0
2011-02-02 12:40:00,70.94,71.01,70.91,70.93,39900.0,56.5843,56.6401,56.5603,56.5763,39900.0
2011-02-02 12:45:00,70.91,70.92,70.89,70.91,20000.0,56.5603,56.5683,56.5444,56.5603,20000.0
2011-02-02 12:50:00,70.91,70.97,70.89,70.97,31200.0,56.5603,56.6082,56.5444,56.6082,31200.0
2011-02-02 12:55:00,70.97,71.04,70.96,71.02,36900.0,56.6082,56.664,56.6002,56.6481,36900.0
2011-02-02 13:00:00,71.01,71.02,70.97,71.0,24000.0,56.6401,56.6481,56.6082,56.6321,24000.0
2011-02-02 13:05:00,71.0,71.04,70.99,71.02,28700.0,56.6321,56.664,56.6242,56.6481,28700.0
2011-02-02 13:10:00,71.01,71.07,71.01,71.04,36000.0,56.6401,56.688,56.6401,56.664,36000.0
2011-02-02 13:15:00,71.04,71.08,71.03,71.04,38000.0,56.664,56.6959,56.6561,56.664,38000.0
2011-02-02 13:20:00,71.05,71.13,71.05,71.11,26600.0,56.672,56.7358,56.672,56.7199,26600.0
2011-02-02 13:25:00,71.11,71.15,71.08,71.13,22100.0,56.7199,56.7518,56.6959,56.7358,22100.0
2011-02-02 13:30:00,71.11,71.11,71.08,71.08,23100.0,56.7199,56.7199,56.6959,56.6959,23100.0
2011-02-02 13:35:00,71.08,71.11,71.04,71.04,33900.0,56.6959,56.7199,56.664,56.664,33900.0
2011-02-02 13:40:00,71.04,71.05,71.0,71.0,37000.0,56.664,56.672,56.6321,56.6321,37000.0
2011-02-02 13:45:00,71.0,71.05,71.0,71.03,26800.0,56.6321,56.672,56.6321,56.6561,26800.0
2011-02-02 13:50:00,71.05,71.08,71.02,71.08,24100.0,56.672,56.6959,56.6481,56.6959,24100.0
2011-02-02 13:55:00,71.07,71.07,70.98,71.02,41400.0,56.688,56.688,56.6162,56.6481,41400.0
2011-02-02 14:00:00,71.02,71.05,71.0,71.0,39900.0,56.6481,56.672,56.6321,56.6321,39900.0
2011-02-02 14:05:00,71.0,71.0,70.91,70.92,25200.0,56.6321,56.6321,56.5603,56.5683,25200.0
2011-02-02 14:10:00,70.91,70.98,70.91,70.93,30800.0,56.5603,56.6162,56.5603,56.5763,30800.0
2011-02-02 14:15:00,70.94,70.98,70.92,70.92,22900.0,56.5843,56.6162,56.5683,56.5683,22900.0
2011-02-02 14:20:00,70.92,70.96,70.91,70.96,18800.0,56.5683,56.6002,56.5603,56.6002,18800.0
2011-02-02 14:25:00,70.96,71.0,70.94,71.0,24400.0,56.6002,56.6321,56.5843,56.6321,24400.0
2011-02-02 14:30:00,70.99,71.02,70.98,71.0,41800.0,56.6242,56.6481,56.6162,56.6321,41800.0
2011-02-02 14:35:00,71.01,71.02,70.99,71.0,21500.0,56.6401,56.6481,56.6242,56.6321,21500.0
2011-02-02 14:40:00,71.0,71.06,70.98,71.03,36100.0,56.6321,56.68,56.6162,56.6561,36100.0
2011-02-02 14:45:00,71.02,71.07,70.99,71.06,37900.0,56.6481,56.688,56.6242,56.68,37900.0
2011-02-02 14:50:00,71.06,71.1,71.05,71.09,35700.0,56.68,56.7119,56.672,56.7039,35700.0
2011-02-02 14:55:00,71.1,71.13,71.08,71.1,48000.0,56.7119,56.7358,56.6959,56.7119,48000.0
2011-02-02 15:00:00,71.09,71.12,71.02,71.09,33100.0,56.7039,56.7279,56.6481,56.7039,33100.0
2011-02-02 15:05:00,71.09,71.15,71.09,71.12,47000.0,56.7039,56.7518,56.7039,56.7279,47000.0
2011-02-02 15:10:00,71.12,71.16,71.1,71.16,48700.0,56.7279,56.7598,56.7119,56.7598,48700.0
2011-02-02 15:15:00,71.17,71.19,71.09,71.1,103500.0,56.7677,56.7837,56.7039,56.7119,103500.0
2011-02-02 15:20:00,71.09,71.12,71.06,71.09,48600.0,56.7039,56.7279,56.68,56.7039,48600.0
2011-02-02 15:25:00,71.09,71.09,71.02,71.04,50900.0,56.7039,56.7039,56.6481,56.664,50900.0
2011-02-02 15:30:00,71.04,71.04,70.97,71.0,90400.0,56.664,56.664,56.6082,56.6321,90400.0
2011-02-02 15:35:00,71.0,71.05,70.99,71.02,94500.0,56.6321,56.672,56.6242,56.6481,94500.0
2011-02-02 15:40:00,71.02,71.09,71.01,71.07,80400.0,56.6481,56.7039,56.6401,56.688,80400.0
2011-02-02 15:45:00,71.08,71.08,71.0,71.0,112400.0,56.6959,56.6959,56.6321,56.6321,112400.0
2011-02-02 15:50:00,71.01,71.06,70.98,71.0,214100.0,56.6401,56.68,56.6162,56.6321,214100.0
2011-02-02 15:55:00,71.0,71.04,70.99,71.02,281400.0,56.6321,56.664,56.6242,56.6481,281400.0
2011-02-03 09:30:00,71.0,71.07,70.95,71.0,109400.0,56.6321,56.688,56.5923,56.6321,109400.0
2011-02-03 09:35:00,71.0,71.38,70.98,71.17,65300.0,56.6321,56.9352,56.6162,56.7677,65300.0
2011-02-03 09:40:00,71.19,71.19,70.96,71.02,53300.0,56.7837,56.7837,56.6002,56.6481,53300.0
2011-02-03 09:45:00,71.03,71.13,70.8,70.99,49900.0,56.6561,56.7358,56.4726,56.6242,49900.0
2011-02-03 09:50:00,70.99,71.07,70.89,70.94,27500.0,56.6242,56.688,56.5444,56.5843,27500.0
2011-02-03 09:55:00,70.94,71.05,70.89,71.04,40900.0,56.5843,56.672,56.5444,56.664,40900.0
2011-02-03 10:00:00,71.05,71.16,70.85,70.89,67400.0,56.672,56.7598,56.5125,56.5444,67400.0
2011-02-03 10:05:00,70.9,70.91,70.78,70.88,70200.0,56.5524,56.5603,56.4567,56.5364,70200.0
2011-02-03 10:10:00,70.87,70.91,70.76,70.85,109000.0,56.5284,56.5603,56.4407,56.5125,109000.0
2011-02-03 10:15:00,70.85,70.97,70.82,70.92,60100.0,56.5125,56.6082,56.4886,56.5683,60100.0
2011-02-03 10:20:00,70.93,70.99,70.89,70.97,29300.0,56.5763,56.6242,56.5444,56.6082,29300.0
2011-02-03 10:25:00,70.97,71.06,70.94,71.04,41000.0,56.6082,56.68,56.5843,56.664,41000.0
2011-02-03 10:30:00,71.06,71.13,70.92,70.99,54900.0,56.68,56.7358,56.5683,56.6242,54900.0
2011-02-03 10:35:00,70.96,71.06,70.87,71.02,17500.0,56.6002,56.68,56.5284,56.6481,17500.0
2011-02-03 10:40:00,71.03,71.09,70.93,71.02,42700.0,56.6561,56.7039,56.5763,56.6481,42700.0
2011-02-03 10:45:00,71.05,71.24,70.92,71.1,116600.0,56.672,56.8236,56.5683,56.7119,116600.0
2011-02-03 10:50:00,71.1,71.11,70.99,71.05,70300.0,56.7119,56.7199,56.6242,56.672,70300.0
2011-02-03 10:55:00,71.05,71.18,71.03,71.18,43400.0,56.672,56.7757,56.6561,56.7757,43400.0
2011-02-03 11:00:00,71.17,71.18,70.94,70.97,39300.0,56.7677,56.7757,56.5843,56.6082,39300.0
2011-02-03 11:05:00,70.98,71.02,70.9,70.95,81900.0,56.6162,56.6481,56.5524,56.5923,81900.0
2011-02-03 11:10:00,70.95,70.97,70.87,70.97,28000.0,56.5923,56.6082,56.5284,56.6082,28000.0
2011-02-03 11:15:00,70.96,70.99,70.92,70.96,20500.0,56.6002,56.6242,56.5683,56.6002,20500.0
2011-02-03 11:20:00,70.95,70.99,70.94,70.94,19300.0,56.5923,56.6242,56.5843,56.5843,19300.0
2011-02-03 11:25:00,70.94,71.01,70.9,70.98,30800.0,56.5843,56.6401,56.5524,56.6162,30800.0
2011-02-03 11:30:00,70.99,71.08,70.97,71.02,26300.0,56.6242,56.6959,56.6082,56.6481,26300.0
2011-02-03 11:35:00,71.04,71.24,71.03,71.16,35500.0,56.664,56.8236,56.6561,56.7598,35500.0
2011-02-03 11:40:00,71.15,71.15,71.07,71.11,12600.0,56.7518,56.7518,56.688,56.7199,12600.0
2011-02-03 11:45:00,71.12,71.2,71.1,71.13,17600.0,56.7279,56.7917,56.7119,56.7358,17600.0
2011-02-03 11:50:00,71.12,71.13,71.08,71.11,20100.0,56.7279,56.7358,56.6959,56.7199,20100.0
2011-02-03 11:55:00,71.12,71.18,71.1,71.1,16200.0,56.7279,56.7757,56.7119,56.7119,16200.0
2011-02-03 12:00:00,71.11,71.13,71.01,71.03,32000.0,56.7199,56.7358,56.6401,56.6561,32000.0
2011-02-03 12:05:00,71.03,71.03,70.94,71.01,41200.0,56.6561,56.6561,56.5843,56.6401,41200.0
2011-02-03 12:10:00,71.01,71.02,70.94,70.94,23600.0,56.6401,56.6481,56.5843,56.5843,23600.0
2011-02-03 12:15:00,70.94,71.01,70.93,70.98,26800.0,56.5843,56.6401,56.5763,56.6162,26800.0
2011-02-03 12:20:00,70.98,71.01,70.94,70.98,25400.0,56.6162,56.6401,56.5843,56.6162,25400.0
2011-02-03 12:25:00,70.98,71.01,70.96,71.01,16600.0,56.6162,56.6401,56.6002,56.6401,16600.0
2011-02-03 12:30:00,71.02,71.03,70.94,70.95,28500.0,56.6481,56.6561,56.5843,56.5923,28500.0
2011-02-03 12:35:00,70.94,70.98,70.91,70.93,33500.0,56.5843,56.6162,56.5603,56.5763,33500.0
2011-02-03 12:40:00,70.92,70.92,70.85,70.86,47800.0,56.5683,56.5683,56.5125,56.5205,47800.0
2011-02-03 12:45:00,70.85,70.86,70.7,70.72,63100.0,56.5125,56.5205,56.3928,56.4088,63100.0
2011-02-03 12:50:00,70.72,70.78,70.7,70.76,39800.0,56.4088,56.4567,56.3928,56.4407,39800.0
2011-02-03 12:55:00,70.77,70.8,70.73,70.79,21700.0,56.4487,56.4726,56.4168,56.4646,21700.0
2011-02-03 13:00:00,70.77,70.8,70.74,70.78,20100.0,56.4487,56.4726,56.4248,56.4567,20100.0
2011-02-03 13:05:00,70.78,70.8,70.74,70.75,21900.0,56.4567,56.4726,56.4248,56.4327,21900.0
2011-02-03 13:10:00,70.76,70.78,70.75,70.78,24700.0,56.4407,56.4567,56.4327,56.4567,24700.0
2011-02-03 13:15:00,70.79,70.79,70.7,70.72,25600.0,56.4646,56.4646,56.3928,56.4088,25600.0
2011-02-03 13:20:00,70.73,70.78,70.73,70.77,20900.0,56.4168,56.4567,56.4168,56.4487,20900.0
2011-02-03 13:25:00,70.76,70.79,70.75,70.75,17900.0,56.4407,56.4646,56.4327,56.4327,17900.0
2011-02-03 13:30:00,70.75,70.76,70.72,70.74,29000.0,56.4327,56.4407,56.4088,56.4248,29000.0
2011-02-03 13:35:00,70.74,70.76,70.74,70.75,17700.0,56.4248,56.4407,56.4248,56.4327,17700.0
2011-02-03 13:40:00,70.74,70.77,70.68,70.75,38800.0,56.4248,56.4487,56.3769,56.4327,38800.0
2011-02-03 13:45:00,70.74,70.75,70.67,70.73,24800.0,56.4248,56.4327,56.3689,56.4168,24800.0
2011-02-03 13:50:00,70.72,70.74,70.68,70.69,36800.0,56.4088,56.4248,56.3769,56.3849,36800.0
2011-02-03 13:55:00,70.7,70.74,70.68,70.73,24200.0,56.3928,56.4248,56.3769,56.4168,24200.0
2011-02-03 14:00:00,70.73,70.75,70.68,70.69,21200.0,56.4168,56.4327,56.3769,56.3849,21200.0
2011-02-03 14:05:00,70.68,70.69,70.62,70.67,38900.0,56.3769,56.3849,56.329,56.3689,38900.0
2011-02-03 14:10:00,70.67,70.71,70.62,70.65,28800.0,56.3689,56.4008,56.329,56.353,28800.0
2011-02-03 14:15:00,70.66,70.77,70.66,70.76,19200.0,56.3609,56.4487,56.3609,56.4407,19200.0
2011-02-03 14:20:00,70.77,70.77,70.69,70.7,23700.0,56.4487,56.4487,56.3849,56.3928,23700.0
2011-02-03 14:25:00,70.71,70.72,70.69,70.7,27100.0,56.4008,56.4088,56.3849,56.3928,27100.0
2011-02-03 14:30:00,70.7,70.72,70.65,70.68,40400.0,56.3928,56.4088,56.353,56.3769,40400.0
2011-02-03 14:35:00,70.68,70.69,70.62,70.69,77500.0,56.3769,56.3849,56.329,56.3849,77500.0
2011-02-03 14:40:00,70.7,70.72,70.65,70.68,193700.0,56.3928,56.4088,56.353,56.3769,193700.0
2011-02-03 14:45:00,70.67,70.71,70.64,70.71,30700.0,56.3689,56.4008,56.345,56.4008,30700.0
2011-02-03 14:50:00,70.71,70.77,70.67,70.77,26200.0,56.4008,56.4487,56.3689,56.4487,26200.0
2011-02-03 14:55:00,70.75,70.84,70.72,70.77,105900.0,56.4327,56.5045,56.4088,56.4487,105900.0
2011-02-03 15:00:00,70.77,70.89,70.76,70.88,38200.0,56.4487,56.5444,56.4407,56.5364,38200.0
2011-02-03 15:05:00,70.88,70.94,70.83,70.88,88000.0,56.5364,56.5843,56.4965,56.5364,88000.0
2011-02-03 15:10:00,70.87,70.93,70.87,70.92,53500.0,56.5284,56.5763,56.5284,56.5683,53500.0
2011-02-03 15:15:00,70.92,70.97,70.89,70.92,80200.0,56.5683,56.6082,56.5444,56.5683,80200.0
2011-02-03 15:20:00,70.92,70.96,70.84,70.85,83900.0,56.5683,56.6002,56.5045,56.5125,83900.0
2011-02-03 15:25:00,70.84,70.94,70.84,70.9,69700.0,56.5045,56.5843,56.5045,56.5524,69700.0
2011-02-03 15:30:00,70.9,70.95,70.89,70.95,50000.0,56.5524,56.5923,56.5444,56.5923,50000.0
2011-02-03 15:35:00,70.95,71.03,70.93,70.95,81700.0,56.5923,56.6561,56.5763,56.5923,81700.0
2011-02-03 15:40:00,70.94,71.0,70.89,70.92,97700.0,56.5843,56.6321,56.5444,56.5683,97700.0
2011-02-03 15:45:00,70.93,70.99,70.9,70.99,117500.0,56.5763,56.6242,56.5524,56.6242,117500.0
2011-02-03 15:50:00,70.98,71.04,70.96,70.98,149300.0,56.6162,56.664,56.6002,56.6162,149300.0
2011-02-03 15:55:00,70.98,71.0,70.92,70.98,274900.0,56.6162,56.6321,56.5683,56.6162,274900.0
2011-02-04 09:30:00,70.9,71.2,70.68,71.0,116800.0,56.5524,56.7917,56.3769,56.6321,116800.0
2011-02-04 09:35:00,71.02,71.13,70.99,71.03,35300.0,56.6481,56.7358,56.6242,56.6561,35300.0
2011-02-04 09:40:00,71.02,71.12,70.86,71.08,61900.0,56.6481,56.7279,56.5205,56.6959,61900.0
2011-02-04 09:45:00,71.09,71.09,70.86,71.0,56600.0,56.7039,56.7039,56.5205,56.6321,56600.0
2011-02-04 09:50:00,71.0,71.34,70.98,71.33,89200.0,56.6321,56.9033,56.6162,56.8954,89200.0
2011-02-04 09:55:00,71.33,71.48,71.29,71.44,66900.0,56.8954,57.015,56.8635,56.9831,66900.0
2011-02-04 10:00:00,71.43,71.5,71.39,71.49,61900.0,56.9751,57.031,56.9432,57.023,61900.0
2011-02-04 10:05:00,71.48,71.58,71.48,71.56,60900.0,57.015,57.0948,57.015,57.0788,60900.0
2011-02-04 10:10:00,71.55,71.63,71.44,71.45,55100.0,57.0708,57.1346,56.9831,56.9911,55100.0
2011-02-04 10:15:00,71.45,71.45,71.34,71.37,92300.0,56.9911,56.9911,56.9033,56.9273,92300.0
2011-02-04 10:20:00,71.39,71.39,71.28,71.34,47500.0,56.9432,56.9432,56.8555,56.9033,47500.0
2011-02-04 10:25:00,71.35,71.45,71.33,71.44,64900.0,56.9113,56.9911,56.8954,56.9831,64900.0
2011-02-04 10:30:00,71.45,71.53,71.34,71.4,36300.0,56.9911,57.0549,56.9033,56.9512,36300.0
2011-02-04 10:35:00,71.4,71.45,71.37,71.4,53900.0,56.9512,56.9911,56.9273,56.9512,53900.0
2011-02-04 10:40:00,71.4,71.45,71.39,71.4,77000.0,56.9512,56.9911,56.9432,56.9512,77000.0
2011-02-04 10:45:00,71.4,71.45,71.4,71.45,57900.0,56.9512,56.9911,56.9512,56.9911,57900.0
2011-02-04 10:50:00,71.44,71.49,71.33,71.34,96400.0,56.9831,57.023,56.8954,56.9033,96400.0
2011-02-04 10:55:00,71.34,71.43,71.32,71.37,40200.0,56.9033,56.9751,56.8874,56.9273,40200.0
2011-02-04 11:00:00,71.35,71.36,71.22,71.27,79800.0,56.9113,56.9193,56.8076,56.8475,79800.0
2011-02-04 11:05:00,71.29,71.45,71.28,71.43,46400.0,56.8635,56.9911,56.8555,56.9751,46400.0
2011-02-04 11:10:00,71.43,71.44,71.3,71.34,44400.0,56.9751,56.9831,56.8714,56.9033,44400.0
2011-02-04 11:15:00,71.34,71.35,71.26,71.27,9300.0,56.9033,56.9113,56.8395,56.8475,9300.0
2011-02-04 11:20:00,71.28,71.36,71.25,71.36,31800.0,56.8555,56.9193,56.8315,56.9193,31800.0
2011-02-04 11:25:00,71.34,71.43,71.26,71.43,33700.0,56.9033,56.9751,56.8395,56.9751,33700.0
2011-02-04 11:30:00,71.43,71.5,71.37,71.46,42800.0,56.9751,57.031,56.9273,56.999,42800.0
2011-02-04 11:35:00,71.47,71.5,71.41,71.43,15000.0,57.007,57.031,56.9592,56.9751,15000.0
2011-02-04 11:40:00,71.42,71.43,71.33,71.33,26000.0,56.9671,56.9751,56.8954,56.8954,26000.0
2011-02-04 11:45:00,71.32,71.42,71.27,71.42,20900.0,56.8874,56.9671,56.8475,56.9671,20900.0
2011-02-04 11:50:00,71.42,71.42,71.35,71.37,27800.0,56.9671,56.9671,56.9113,56.9273,27800.0
2011-02-04 11:55:00,71.36,71.4,71.34,71.38,27400.0,56.9193,56.9512,56.9033,56.9352,27400.0
2011-02-04 12:00:00,71.38,71.43,71.35,71.42,15700.0,56.9352,56.9751,56.9113,56.9671,15700.0
2011-02-04 12:05:00,71.42,71.45,71.34,71.35,26600.0,56.9671,56.9911,56.9033,56.9113,26600.0
2011-02-04 12:10:00,71.37,71.4,71.34,71.38,20700.0,56.9273,56.9512,56.9033,56.9352,20700.0
2011-02-04 12:15:00,71.37,71.43,71.37,71.41,69400.0,56.9273,56.9751,56.9273,56.9592,69400.0
2011-02-04 12:20:00,71.41,71.48,71.4,71.48,10900.0,56.9592,57.015,56.9512,57.015,10900.0
2011-02-04 12:25:00,71.47,71.49,71.36,71.4,15800.0,57.007,57.023,56.9193,56.9512,15800.0
2011-02-04 12:30:00,71.4,71.44,71.38,71.38,25400.0,56.9512,56.9831,56.9352,56.9352,25400.0
2011-02-04 12:35:00,71.37,71.47,71.36,71.45,9500.0,56.9273,57.007,56.9193,56.9911,9500.0
2011-02-04 12:40:00,71.46,71.49,71.45,71.47,18100.0,56.999,57.023,56.9911,57.007,18100.0
2011-02-04 12:45:00,71.48,71.51,71.47,71.5,16300.0,57.015,57.0389,57.007,57.031,16300.0
2011-02-04 12:50:00,71.5,71.51,71.46,71.5,20000.0,57.031,57.0389,56.999,57.031,20000.0
2011-02-04 12:55:00,71.5,71.51,71.47,71.5,24400.0,57.031,57.0389,57.007,57.031,24400.0
2011-02-04 13:00:00,71.51,71.51,71.47,71.5,28100.0,57.0389,57.0389,57.007,57.031,28100.0
2011-02-04 13:05:00,71.49,71.53,71.48,71.52,20200.0,57.023,57.0549,57.015,57.0469,20200.0
2011-02-04 13:10:00,71.53,71.64,71.52,71.6,41800.0,57.0549,57.1426,57.0469,57.1107,41800.0
2011-02-04 13:15:00,71.6,71.61,71.52,71.54,29700.0,57.1107,57.1187,57.0469,57.0629,29700.0
2011-02-04 13:20:00,71.54,71.59,71.54,71.55,93000.0,57.0629,57.1027,57.0629,57.0708,93000.0
2011-02-04 13:25:00,71.54,71.6,71.52,71.56,90300.0,57.0629,57.1107,57.0469,57.0788,90300.0
2011-02-04 13:30:00,71.55,71.59,71.54,71.57,22500.0,57.0708,57.1027,57.0629,57.0868,22500.0
2011-02-04 13:35:00,71.57,71.57,71.45,71.48,43300.0,57.0868,57.0868,56.9911,57.015,43300.0
2011-02-04 13:40:00,71.49,71.54,71.48,71.53,16400.0,57.023,57.0629,57.015,57.0549,16400.0
2011-02-04 13:45:00,71.52,71.57,71.51,71.53,16600.0,57.0469,57.0868,57.0389,57.0549,16600.0
2011-02-04 13:50:00,71.54,71.55,71.51,71.54,31400.0,57.0629,57.0708,57.0389,57.0629,31400.0
2011-02-04 13:55:00,71.53,71.55,71.51,71.52,17000.0,57.0549,57.0708,57.0389,57.0469,17000.0
2011-02-04 14:00:00,71.53,71.55,71.39,71.39,32200.0,57.0549,57.0708,56.9432,56.9432,32200.0
2011-02-04 14:05:00,71.39,71.42,71.32,71.35,111500.0,56.9432,56.9671,56.8874,56.9113,111500.0
2011-02-04 14:10:00,71.34,71.39,71.33,71.35,43600.0,56.9033,56.9432,56.8954,56.9113,43600.0
2011-02-04 14:15:00,71.35,71.36,71.31,71.34,37700.0,56.9113,56.9193,56.8794,56.9033,37700.0
2011-02-04 14:20:00,71.34,71.36,71.27,71.3,54100.0,56.9033,56.9193,56.8475,56.8714,54100.0
2011-02-04 14:25:00,71.3,71.37,71.3,71.35,17500.0,56.8714,56.9273,56.8714,56.9113,17500.0
2011-02-04 14:30:00,71.34,71.37,71.34,71.37,23600.0,56.9033,56.9273,56.9033,56.9273,23600.0
2011-02-04 14:35:00,71.37,71.42,71.36,71.4,43400.0,56.9273,56.9671,56.9193,56.9512,43400.0
2011-02-04 14:40:00,71.4,71.42,71.31,71.37,48600.0,56.9512,56.9671,56.8794,56.9273,48600.0
2011-02-04 14:45:00,71.36,71.42,71.36,71.39,25400.0,56.9193,56.9671,56.9193,56.9432,25400.0
2011-02-04 14:50:00,71.38,71.48,71.38,71.42,37700.0,56.9352,57.015,56.9352,56.9671,37700.0
2011-02-04 14:55:00,71.42,71.47,71.39,71.4,89400.0,56.9671,57.007,56.9432,56.9512,89400.0
2011-02-04 15:00:00,71.4,71.45,71.36,71.41,55900.0,56.9512,56.9911,56.9193,56.9592,55900.0
2011-02-04 15:05:00,71.42,71.44,71.39,71.43,23400.0,56.9671,56.9831,56.9432,56.9751,23400.0
2011-02-04 15:10:00,71.43,71.48,71.42,71.45,28600.0,56.9751,57.015,56.9671,56.9911,28600.0
2011-02-04 15:15:00,71.45,71.5,71.44,71.47,34900.0,56.9911,57.031,56.9831,57.007,34900.0
2011-02-04 15:20:00,71.47,71.52,71.45,71.48,29700.0,57.007,57.0469,56.9911,57.015,29700.0
2011-02-04 15:25:00,71.48,71.49,71.39,71.46,34400.0,57.015,57.023,56.9432,56.999,34400.0
2011-02-04 15:30:00,71.46,71.5,71.41,71.44,48700.0,56.999,57.031,56.9592,56.9831,48700.0
2011-02-04 15:35:00,71.43,71.46,71.37,71.4,124300.0,56.9751,56.999,56.9273,56.9512,124300.0
2011-02-04 15:40:00,71.4,71.42,71.33,71.36,123400.0,56.9512,56.9671,56.8954,56.9193,123400.0
2011-02-04 15:45:00,71.36,71.41,71.31,71.33,214900.0,56.9193,56.9592,56.8794,56.8954,214900.0
2011-02-04 15:50:00,71.34,71.39,71.33,71.35,147900.0,56.9033,56.9432,56.8954,56.9113,147900.0
2011-02-04 15:55:00,71.35,71.38,71.33,71.37,195000.0,56.9113,56.9352,56.8954,56.9273,195000.0
2011-02-07 09:30:00,71.43,71.72,71.15,71.62,89700.0,56.9751,57.2064,56.7518,57.1267,89700.0
2011-02-07 09:35:00,71.64,71.75,71.47,71.74,23900.0,57.1426,57.2304,57.007,57.2224,23900.0
2011-02-07 09:40:00,71.8,71.98,71.74,71.96,64200.0,57.2702,57.4138,57.2224,57.3979,64200.0
2011-02-07 09:45:00,71.98,72.11,71.96,72.03,104200.0,57.4138,57.5175,57.3979,57.4537,104200.0
2011-02-07 09:50:00,72.03,72.1,71.84,71.88,34900.0,57.4537,57.5095,57.3022,57.3341,34900.0
2011-02-07 09:55:00,71.9,71.96,71.82,71.96,26300.0,57.35,57.3979,57.2862,57.3979,26300.0
2011-02-07 10:00:00,71.95,72.05,71.95,72.03,38300.0,57.3899,57.4697,57.3899,57.4537,38300.0
2011-02-07 10:05:00,72.06,72.06,71.85,71.9,37300.0,57.4776,57.4776,57.3101,57.35,37300.0
2011-02-07 10:10:00,71.9,71.95,71.88,71.9,21200.0,57.35,57.3899,57.3341,57.35,21200.0
2011-02-07 10:15:00,71.9,71.99,71.82,71.83,53400.0,57.35,57.4218,57.2862,57.2942,53400.0
2011-02-07 10:20:00,71.83,72.04,71.83,72.04,31700.0,57.2942,57.4617,57.2942,57.4617,31700.0
2011-02-07 10:25:00,72.04,72.09,72.0,72.0,25400.0,57.4617,57.5016,57.4298,57.4298,25400.0
2011-02-07 10:30:00,72.01,72.01,71.86,71.92,66500.0,57.4377,57.4377,57.3181,57.366,66500.0
2011-02-07 10:35:00,71.93,72.01,71.89,72.01,96000.0,57.3739,57.4377,57.342,57.4377,96000.0
2011-02-07 10:40:00,72.0,72.04,71.96,72.04,54200.0,57.4298,57.4617,57.3979,57.4617,54200.0
2011-02-07 10:45:00,72.04,72.06,71.95,72.01,189700.0,57.4617,57.4776,57.3899,57.4377,189700.0
2011-02-07 10:50:00,72.01,72.02,71.86,71.86,159300.0,57.4377,57.4457,57.3181,57.3181,159300.0
2011-02-07 10:55:00,71.85,71.93,71.72,71.75,211700.0,57.3101,57.3739,57.2064,57.2304,211700.0
2011-02-07 11:00:00,71.76,71.83,71.73,71.83,65100.0,57.2383,57.2942,57.2144,57.2942,65100.0
2011-02-07 11:05:00,71.83,71.87,71.76,71.76,58500.0,57.2942,57.3261,57.2383,57.2383,58500.0
2011-02-07 11:10:00,71.78,71.79,71.72,71.74,65700.0,57.2543,57.2623,57.2064,57.2224,65700.0
2011-02-07 11:15:00,71.75,71.81,71.73,71.76,40100.0,57.2304,57.2782,57.2144,57.2383,40100.0
2011-02-07 11:20:00,71.75,71.78,71.74,71.76,25300.0,57.2304,57.2543,57.2224,57.2383,25300.0
2011-02-07 11:25:00,71.78,71.82,71.76,71.81,19500.0,57.2543,57.2862,57.2383,57.2782,19500.0
2011-02-07 11:30:00,71.79,71.85,71.74,71.85,22300.0,57.2623,57.3101,57.2224,57.3101,22300.0
2011-02-07 11:35:00,71.84,71.9,71.84,71.87,15500.0,57.3022,57.35,57.3022,57.3261,15500.0
2011-02-07 11:40:00,71.88,71.92,71.77,71.79,21000.0,57.3341,57.366,57.2463,57.2623,21000.0
2011-02-07 11:45:00,71.77,71.86,71.77,71.85,32600.0,57.2463,57.3181,57.2463,57.3101,32600.0
2011-02-07 11:50:00,71.86,71.89,71.84,71.88,20700.0,57.3181,57.342,57.3022,57.3341,20700.0
2011-02-07 11:55:00,71.87,71.93,71.87,71.92,14800.0,57.3261,57.3739,57.3261,57.366,14800.0
2011-02-07 12:00:00,71.91,71.94,71.89,71.92,13300.0,57.358,57.3819,57.342,57.366,13300.0
2011-02-07 12:05:00,71.93,71.93,71.85,71.86,36700.0,57.3739,57.3739,57.3101,57.3181,36700.0
2011-02-07 12:10:00,71.87,71.92,71.84,71.9,22800.0,57.3261,57.366,57.3022,57.35,22800.0
2011-02-07 12:15:00,71.89,71.96,71.88,71.95,21500.0,57.342,57.3979,57.3341,57.3899,21500.0
2011-02-07 12:20:00,71.95,71.98,71.93,71.97,23000.0,57.3899,57.4138,57.3739,57.4058,23000.0
2011-02-07 12:25:00,71.96,71.97,71.9,71.91,20400.0,57.3979,57.4058,57.35,57.358,20400.0
2011-02-07 12:30:00,71.89,71.98,71.85,71.96,24300.0,57.342,57.4138,57.3101,57.3979,24300.0
2011-02-07 12:35:00,71.98,71.98,71.95,71.97,11500.0,57.4138,57.4138,57.3899,57.4058,11500.0
2011-02-07 12:40:00,71.98,72.0,71.96,71.98,19300.0,57.4138,57.4298,57.3979,57.4138,19300.0
2011-02-07 12:45:00,72.0,72.03,71.99,72.0,29500.0,57.4298,57.4537,57.4218,57.4298,29500.0
2011-02-07 12:50:00,71.99,72.01,71.95,72.0,31700.0,57.4218,57.4377,57.3899,57.4298,31700.0
2011-02-07 12:55:00,72.01,72.06,71.96,71.97,21100.0,57.4377,57.4776,57.3979,57.4058,21100.0
2011-02-07 13:00:00,71.97,71.98,71.93,71.96,21400.0,57.4058,57.4138,57.3739,57.3979,21400.0
2011-02-07 13:05:00,71.96,71.97,71.93,71.95,45700.0,57.3979,57.4058,57.3739,57.3899,45700.0
2011-02-07 13:10:00,71.96,71.97,71.94,71.94,62800.0,57.3979,57.4058,57.3819,57.3819,62800.0
2011-02-07 13:15:00,71.94,71.95,71.86,71.87,34400.0,57.3819,57.3899,57.3181,57.3261,34400.0
2011-02-07 13:20:00,71.88,71.9,71.83,71.84,45000.0,57.3341,57.35,57.2942,57.3022,45000.0
2011-02-07 13:25:00,71.85,71.86,71.81,71.86,29000.0,57.3101,57.3181,57.2782,57.3181,29000.0
2011-02-07 13:30:00,71.86,71.9,71.86,71.88,21400.0,57.3181,57.35,57.3181,57.3341,21400.0
2011-02-07 13:35:00,71.88,71.89,71.76,71.77,41400.0,57.3341,57.342,57.2383,57.2463,41400.0
2011-02-07 13:40:00,71.78,71.84,71.77,71.83,18700.0,57.2543,57.3022,57.2463,57.2942,18700.0
2011-02-07 13:45:00,71.84,71.85,71.81,71.84,35800.0,57.3022,57.3101,57.2782,57.3022,35800.0
2011-02-07 13:50:00,71.83,71.86,71.81,71.86,33800.0,57.2942,57.3181,57.2782,57.3181,33800.0
2011-02-07 13:55:00,71.85,71.91,71.85,71.87,22800.0,57.3101,57.358,57.3101,57.3261,22800.0
2011-02-07 14:00:00,71.89,71.91,71.87,71.9,37000.0,57.342,57.358,57.3261,57.35,37000.0
2011-02-07 14:05:00,71.89,71.9,71.87,71.9,34600.0,57.342,57.35,57.3261,57.35,34600.0
2011-02-07 14:10:00,71.9,71.9,71.81,71.82,39200.0,57.35,57.35,57.2782,57.2862,39200.0
2011-02-07 14:15:00,71.84,71.88,71.82,71.86,34300.0,57.3022,57.3341,57.2862,57.3181,34300.0
2011-02-07 14:20:00,71.88,71.9,71.86,71.89,16500.0,57.3341,57.35,57.3181,57.342,16500.0
2011-02-07 14:25:00,71.88,71.91,71.87,71.87,28000.0,57.3341,57.358,57.3261,57.3261,28000.0
2011-02-07 14:30:00,71.88,71.92,71.85,71.9,23400.0,57.3341,57.366,57.3101,57.35,23400.0
2011-02-07 14:35:00,71.89,71.91,71.86,71.91,37600.0,57.342,57.358,57.3181,57.358,37600.0
2011-02-07 14:40:00,71.92,72.0,71.9,72.0,29300.0,57.366,57.4298,57.35,57.4298,29300.0
2011-02-07 14:45:00,71.99,71.99,71.83,71.84,43400.0,57.4218,57.4218,57.2942,57.3022,43400.0
2011-02-07 14:50:00,71.83,71.93,71.81,71.85,155300.0,57.2942,57.3739,57.2782,57.3101,155300.0
2011-02-07 14:55:00,71.85,71.94,71.8,71.94,114200.0,57.3101,57.3819,57.2702,57.3819,114200.0
2011-02-07 15:00:00,71.93,71.97,71.85,71.92,40700.0,57.3739,57.4058,57.3101,57.366,40700.0
2011-02-07 15:05:00,71.92,71.99,71.9,71.99,28500.0,57.366,57.4218,57.35,57.4218,28500.0
2011-02-07 15:10:00,71.98,71.98,71.79,71.81,42600.0,57.4138,57.4138,57.2623,57.2782,42600.0
2011-02-07 15:15:00,71.82,71.9,71.82,71.89,41200.0,57.2862,57.35,57.2862,57.342,41200.0
2011-02-07 15:20:00,71.88,71.91,71.85,71.9,35600.0,57.3341,57.358,57.3101,57.35,35600.0
2011-02-07 15:25:00,71.9,71.97,71.9,71.91,40300.0,57.35,57.4058,57.35,57.358,40300.0
2011-02-07 15:30:00,71.9,71.97,71.9,71.93,98800.0,57.35,57.4058,57.35,57.3739,98800.0
2011-02-07 15:35:00,71.94,71.95,71.84,71.89,80400.0,57.3819,57.3899,57.3022,57.342,80400.0
2011-02-07 15:40:00,71.89,71.97,71.88,71.96,63400.0,57.342,57.4058,57.3341,57.3979,63400.0
2011-02-07 15:45:00,71.96,71.98,71.91,71.95,87700.0,57.3979,57.4138,57.358,57.3899,87700.0
2011-02-07 15:50:00,71.95,71.97,71.91,71.97,140400.0,57.3899,57.4058,57.358,57.4058,140400.0
2011-02-07 15:55:00,71.97,71.97,71.92,71.94,261400.0,57.4058,57.4058,57.366,57.3819,261400.0
2011-02-08 09:30:00,72.17,72.2,72.02,72.18,67700.0,57.5654,57.5893,57.4457,57.5733,67700.0
2011-02-08 09:35:00,72.18,72.25,72.03,72.2,34900.0,57.5733,57.6292,57.4537,57.5893,34900.0
2011-02-08 09:40:00,72.2,72.23,72.09,72.23,36300.0,57.5893,57.6132,57.5016,57.6132,36300.0
2011-02-08 09:45:00,72.24,72.28,72.13,72.28,42400.0,57.6212,57.6531,57.5335,57.6531,42400.0
2011-02-08 09:50:00,72.28,72.4,72.26,72.37,46600.0,57.6531,57.7488,57.6372,57.7249,46600.0
2011-02-08 09:55:00,72.36,72.38,72.31,72.34,66600.0,57.7169,57.7329,57.677,57.701,66600.0
2011-02-08 10:00:00,72.36,72.39,72.26,72.33,72800.0,57.7169,57.7409,57.6372,57.693,72800.0
2011-02-08 10:05:00,72.31,72.43,72.26,72.43,85800.0,57.677,57.7728,57.6372,57.7728,85800.0
2011-02-08 10:10:00,72.44,72.49,72.35,72.47,98000.0,57.7807,57.8206,57.7089,57.8047,98000.0
2011-02-08 10:15:00,72.48,72.58,72.47,72.52,84700.0,57.8126,57.8924,57.8047,57.8445,84700.0
2011-02-08 10:20:00,72.52,72.6,72.43,72.58,59600.0,57.8445,57.9084,57.7728,57.8924,59600.0
2011-02-08 10:25:00,72.57,72.59,72.49,72.49,24800.0,57.8844,57.9004,57.8206,57.8206,24800.0
2011-02-08 10:30:00,72.49,72.51,72.43,72.48,32800.0,57.8206,57.8366,57.7728,57.8126,32800.0
2011-02-08 10:35:00,72.47,72.53,72.39,72.44,29900.0,57.8047,57.8525,57.7409,57.7807,29900.0
2011-02-08 10:40:00,72.44,72.48,72.4,72.48,43400.0,57.7807,57.8126,57.7488,57.8126,43400.0
2011-02-08 10:45:00,72.47,72.51,72.42,72.44,26600.0,57.8047,57.8366,57.7648,57.7807,26600.0
2011-02-08 10:50:00,72.45,72.47,72.36,72.37,62100.0,57.7887,57.8047,57.7169,57.7249,62100.0
2011-02-08 10:55:00,72.36,72.39,72.3,72.31,66200.0,57.7169,57.7409,57.6691,57.677,66200.0
2011-02-08 11:00:00,72.32,72.34,72.28,72.31,34800.0,57.685,57.701,57.6531,57.677,34800.0
2011-02-08 11:05:00,72.31,72.43,72.28,72.43,41200.0,57.677,57.7728,57.6531,57.7728,41200.0
2011-02-08 11:10:00,72.43,72.43,72.37,72.4,63000.0,57.7728,57.7728,57.7249,57.7488,63000.0
2011-02-08 11:15:00,72.4,72.45,72.28,72.29,47600.0,57.7488,57.7887,57.6531,57.6611,47600.0
2011-02-08 11:20:00,72.28,72.33,72.26,72.31,34300.0,57.6531,57.693,57.6372,57.677,34300.0
2011-02-08 11:25:00,72.31,72.37,72.31,72.33,34100.0,57.677,57.7249,57.677,57.693,34100.0
2011-02-08 11:30:00,72.32,72.4,72.31,72.39,43800.0,57.685,57.7488,57.677,57.7409,43800.0
2011-02-08 11:35:00,72.38,72.45,72.36,72.38,30500.0,57.7329,57.7887,57.7169,57.7329,30500.0
2011-02-08 11:40:00,72.38,72.39,72.32,72.36,27100.0,57.7329,57.7409,57.685,57.7169,27100.0
2011-02-08 11:45:00,72.36,72.43,72.34,72.4,39000.0,57.7169,57.7728,57.701,57.7488,39000.0
2011-02-08 11:50:00,72.4,72.46,72.38,72.44,26000.0,57.7488,57.7967,57.7329,57.7807,26000.0
2011-02-08 11:55:00,72.45,72.47,72.39,72.42,22200.0,57.7887,57.8047,57.7409,57.7648,22200.0
2011-02-08 12:00:00,72.43,72.5,72.41,72.46,33600.0,57.7728,57.8286,57.7568,57.7967,33600.0
2011-02-08 12:05:00,72.46,72.49,72.38,72.39,48300.0,57.7967,57.8206,57.7329,57.7409,48300.0
2011-02-08 12:10:00,72.39,72.44,72.38,72.39,11800.0,57.7409,57.7807,57.7329,57.7409,11800.0
2011-02-08 12:15:00,72.4,72.47,72.38,72.44,14200.0,57.7488,57.8047,57.7329,57.7807,14200.0
2011-02-08 12:20:00,72.44,72.45,72.39,72.4,16300.0,57.7807,57.7887,57.7409,57.7488,16300.0
2011-02-08 12:25:00,72.41,72.44,72.38,72.43,34300.0,57.7568,57.7807,57.7329,57.7728,34300.0
2011-02-08 12:30:00,72.43,72.48,72.4,72.4,30700.0,57.7728,57.8126,57.7488,57.7488,30700.0
2011-02-08 12:35:00,72.4,72.48,72.4,72.47,25800.0,57.7488,57.8126,57.7488,57.8047,25800.0
2011-02-08 12:40:00,72.47,72.49,72.4,72.42,86400.0,57.8047,57.8206,57.7488,57.7648,86400.0
2011-02-08 12:45:00,72.42,72.48,72.42,72.47,35000.0,57.7648,57.8126,57.7648,57.8047,35000.0
2011-02-08 12:50:00,72.48,72.51,72.45,72.46,14400.0,57.8126,57.8366,57.7887,57.7967,14400.0
2011-02-08 12:55:00,72.47,72.47,72.32,72.36,17000.0,57.8047,57.8047,57.685,57.7169,17000.0
2011-02-08 13:00:00,72.36,72.46,72.36,72.45,23200.0,57.7169,57.7967,57.7169,57.7887,23200.0
2011-02-08 13:05:00,72.46,72.5,72.4,72.47,84400.0,57.7967,57.8286,57.7488,57.8047,84400.0
2011-02-08 13:10:00,72.48,72.49,72.45,72.46,19900.0,57.8126,57.8206,57.7887,57.7967,19900.0
2011-02-08 13:15:00,72.47,72.49,72.44,72.49,22200.0,57.8047,57.8206,57.7807,57.8206,22200.0
2011-02-08 13:20:00,72.5,72.55,72.49,72.52,23400.0,57.8286,57.8685,57.8206,57.8445,23400.0
2011-02-08 13:25:00,72.52,72.52,72.46,72.48,23800.0,57.8445,57.8445,57.7967,57.8126,23800.0
2011-02-08 13:30:00,72.48,72.53,72.48,72.52,15700.0,57.8126,57.8525,57.8126,57.8445,15700.0
2011-02-08 13:35:00,72.52,72.52,72.46,72.47,19000.0,57.8445,57.8445,57.7967,57.8047,19000.0
2011-02-08 13:40:00,72.48,72.52,72.47,72.52,30700.0,57.8126,57.8445,57.8047,57.8445,30700.0
2011-02-08 13:45:00,72.52,72.55,72.48,72.54,46300.0,57.8445,57.8685,57.8126,57.8605,46300.0
2011-02-08 13:50:00,72.53,72.57,72.51,72.56,20800.0,57.8525,57.8844,57.8366,57.8764,20800.0
2011-02-08 13:55:00,72.56,72.57,72.47,72.49,49200.0,57.8764,57.8844,57.8047,57.8206,49200.0
2011-02-08 14:00:00,72.48,72.54,72.48,72.52,25400.0,57.8126,57.8605,57.8126,57.8445,25400.0
2011-02-08 14:05:00,72.53,72.56,72.52,72.53,35900.0,57.8525,57.8764,57.8445,57.8525,35900.0
2011-02-08 14:10:00,72.52,72.58,72.49,72.53,50700.0,57.8445,57.8924,57.8206,57.8525,50700.0
2011-02-08 14:15:00,72.53,72.58,72.49,72.58,18100.0,57.8525,57.8924,57.8206,57.8924,18100.0
2011-02-08 14:20:00,72.59,72.6,72.57,72.58,19500.0,57.9004,57.9084,57.8844,57.8924,19500.0
2011-02-08 14:25:00,72.58,72.59,72.51,72.58,28100.0,57.8924,57.9004,57.8366,57.8924,28100.0
2011-02-08 14:30:00,72.57,72.59,72.52,72.55,40500.0,57.8844,57.9004,57.8445,57.8685,40500.0
2011-02-08 14:35:00,72.54,72.62,72.53,72.62,47000.0,57.8605,57.9243,57.8525,57.9243,47000.0
2011-02-08 14:40:00,72.62,72.63,72.57,72.57,60300.0,57.9243,57.9323,57.8844,57.8844,60300.0
2011-02-08 14:45:00,72.58,72.64,72.57,72.61,60400.0,57.8924,57.9403,57.8844,57.9163,60400.0
2011-02-08 14:50:00,72.6,72.62,72.58,72.6,38700.0,57.9084,57.9243,57.8924,57.9084,38700.0
2011-02-08 14:55:00,72.6,72.62,72.59,72.62,22000.0,57.9084,57.9243,57.9004,57.9243,22000.0
2011-02-08 15:00:00,72.62,72.62,72.52,72.55,49700.0,57.9243,57.9243,57.8445,57.8685,49700.0
2011-02-08 15:05:00,72.54,72.63,72.54,72.63,53000.0,57.8605,57.9323,57.8605,57.9323,53000.0
2011-02-08 15:10:00,72.63,72.65,72.59,72.59,76100.0,57.9323,57.9482,57.9004,57.9004,76100.0
2011-02-08 15:15:00,72.59,72.68,72.57,72.67,57300.0,57.9004,57.9722,57.8844,57.9642,57300.0
2011-02-08 15:20:00,72.66,72.68,72.59,72.61,57400.0,57.9562,57.9722,57.9004,57.9163,57400.0
2011-02-08 15:25:00,72.61,72.65,72.6,72.64,31300.0,57.9163,57.9482,57.9084,57.9403,31300.0
2011-02-08 15:30:00,72.64,72.72,72.63,72.71,80800.0,57.9403,58.0041,57.9323,57.9961,80800.0
2011-02-08 15:35:00,72.71,72.73,72.7,72.73,80700.0,57.9961,58.012,57.9881,58.012,80700.0
2011-02-08 15:40:00,72.73,72.74,72.7,72.71,68600.0,58.012,58.02,57.9881,57.9961,68600.0
2011-02-08 15:45:00,72.71,72.81,72.67,72.79,164800.0,57.9961,58.0759,57.9642,58.0599,164800.0
2011-02-08 15:50:00,72.79,72.82,72.73,72.79,189500.0,58.0599,58.0838,58.012,58.0599,189500.0
2011-02-08 15:55:00,72.78,72.78,72.7,72.71,216500.0,58.0519,58.0519,57.9881,57.9961,216500.0
2011-02-09 09:30:00,72.39,72.39,72.1,72.19,101300.0,58.0748,58.0748,57.8421,57.9143,101300.0
2011-02-09 09:35:00,72.2,72.3,72.0,72.06,69000.0,57.9223,58.0025,57.7619,57.81,69000.0
2011-02-09 09:40:00,72.08,72.15,72.03,72.09,43300.0,57.8261,57.8822,57.7859,57.8341,43300.0
2011-02-09 09:45:00,72.07,72.13,72.04,72.09,33200.0,57.818,57.8662,57.794,57.8341,33200.0
2011-02-09 09:50:00,72.11,72.15,72.03,72.12,35600.0,57.8501,57.8822,57.7859,57.8581,35600.0
2011-02-09 09:55:00,72.14,72.25,72.12,72.2,53700.0,57.8742,57.9624,57.8581,57.9223,53700.0
2011-02-09 10:00:00,72.21,72.21,72.07,72.2,61000.0,57.9303,57.9303,57.818,57.9223,61000.0
2011-02-09 10:05:00,72.21,72.28,72.15,72.28,44000.0,57.9303,57.9865,57.8822,57.9865,44000.0
2011-02-09 10:10:00,72.26,72.29,72.16,72.17,35500.0,57.9705,57.9945,57.8902,57.8983,35500.0
2011-02-09 10:15:00,72.15,72.2,72.15,72.18,25600.0,57.8822,57.9223,57.8822,57.9063,25600.0
2011-02-09 10:20:00,72.18,72.25,72.17,72.25,29300.0,57.9063,57.9624,57.8983,57.9624,29300.0
2011-02-09 10:25:00,72.23,72.31,72.23,72.3,45600.0,57.9464,58.0106,57.9464,58.0025,45600.0
2011-02-09 10:30:00,72.29,72.3,72.24,72.27,48200.0,57.9945,58.0025,57.9544,57.9785,48200.0
2011-02-09 10:35:00,72.28,72.41,72.28,72.39,58600.0,57.9865,58.0908,57.9865,58.0748,58600.0
2011-02-09 10:40:00,72.38,72.47,72.35,72.37,64200.0,58.0667,58.1389,58.0427,58.0587,64200.0
2011-02-09 10:45:00,72.39,72.42,72.35,72.42,51300.0,58.0748,58.0988,58.0427,58.0988,51300.0
2011-02-09 10:50:00,72.44,72.47,72.37,72.39,27200.0,58.1149,58.1389,58.0587,58.0748,27200.0
2011-02-09 10:55:00,72.39,72.44,72.36,72.41,39900.0,58.0748,58.1149,58.0507,58.0908,39900.0
2011-02-09 11:00:00,72.41,72.47,72.38,72.43,33400.0,58.0908,58.1389,58.0667,58.1068,33400.0
2011-02-09 11:05:00,72.44,72.45,72.4,72.43,28200.0,58.1149,58.1229,58.0828,58.1068,28200.0
2011-02-09 11:10:00,72.44,72.44,72.38,72.44,27500.0,58.1149,58.1149,58.0667,58.1149,27500.0
2011-02-09 11:15:00,72.42,72.44,72.23,72.23,126900.0,58.0988,58.1149,57.9464,57.9464,126900.0
2011-02-09 11:20:00,72.23,72.32,72.22,72.3,112700.0,57.9464,58.0186,57.9384,58.0025,112700.0
2011-02-09 11:25:00,72.31,72.37,72.2,72.25,104600.0,58.0106,58.0587,57.9223,57.9624,104600.0
2011-02-09 11:30:00,72.25,72.41,72.25,72.37,52600.0,57.9624,58.0908,57.9624,58.0587,52600.0
2011-02-09 11:35:00,72.37,72.46,72.33,72.43,29500.0,58.0587,58.1309,58.0266,58.1068,29500.0
2011-02-09 11:40:00,72.43,72.45,72.29,72.36,30900.0,58.1068,58.1229,57.9945,58.0507,30900.0
2011-02-09 11:45:00,72.36,72.37,72.25,72.35,37300.0,58.0507,58.0587,57.9624,58.0427,37300.0
2011-02-09 11:50:00,72.35,72.43,72.34,72.41,63200.0,58.0427,58.1068,58.0346,58.0908,63200.0
2011-02-09 11:55:00,72.4,72.43,72.36,72.38,54400.0,58.0828,58.1068,58.0507,58.0667,54400.0
2011-02-09 12:00:00,72.38,72.47,72.36,72.47,74800.0,58.0667,58.1389,58.0507,58.1389,74800.0
2011-02-09 12:05:00,72.46,72.47,72.4,72.43,39800.0,58.1309,58.1389,58.0828,58.1068,39800.0
2011-02-09 12:10:00,72.43,72.43,72.39,72.4,71300.0,58.1068,58.1068,58.0748,58.0828,71300.0
2011-02-09 12:15:00,72.4,72.44,72.34,72.42,55900.0,58.0828,58.1149,58.0346,58.0988,55900.0
2011-02-09 12:20:00,72.41,72.46,72.4,72.41,47200.0,58.0908,58.1309,58.0828,58.0908,47200.0
2011-02-09 12:25:00,72.4,72.49,72.39,72.48,32700.0,58.0828,58.155,58.0748,58.147,32700.0
2011-02-09 12:30:00,72.48,72.54,72.41,72.52,41400.0,58.147,58.1951,58.0908,58.179,41400.0
2011-02-09 12:35:00,72.53,72.53,72.45,72.46,13200.0,58.1871,58.1871,58.1229,58.1309,13200.0
2011-02-09 12:40:00,72.46,72.47,72.42,72.45,16500.0,58.1309,58.1389,58.0988,58.1229,16500.0
2011-02-09 12:45:00,72.47,72.52,72.45,72.46,23400.0,58.1389,58.179,58.1229,58.1309,23400.0
2011-02-09 12:50:00,72.46,72.53,72.45,72.53,14600.0,58.1309,58.1871,58.1229,58.1871,14600.0
2011-02-09 12:55:00,72.52,72.53,72.41,72.42,30300.0,58.179,58.1871,58.0908,58.0988,30300.0
2011-02-09 13:00:00,72.43,72.47,72.41,72.46,39200.0,58.1068,58.1389,58.0908,58.1309,39200.0
2011-02-09 13:05:00,72.47,72.56,72.47,72.55,21300.0,58.1389,58.2111,58.1389,58.2031,21300.0
2011-02-09 13:10:00,72.53,72.6,72.52,72.56,29000.0,58.1871,58.2432,58.179,58.2111,29000.0
2011-02-09 13:15:00,72.57,72.64,72.55,72.64,25100.0,58.2192,58.2753,58.2031,58.2753,25100.0
2011-02-09 13:20:00,72.63,72.67,72.57,72.57,27000.0,58.2673,58.2994,58.2192,58.2192,27000.0
2011-02-09 13:25:00,72.57,72.6,72.52,72.55,26700.0,58.2192,58.2432,58.179,58.2031,26700.0
2011-02-09 13:30:00,72.55,72.62,72.53,72.61,25500.0,58.2031,58.2593,58.1871,58.2512,25500.0
2011-02-09 13:35:00,72.61,72.63,72.57,72.59,21500.0,58.2512,58.2673,58.2192,58.2352,21500.0
2011-02-09 13:40:00,72.59,72.6,72.54,72.57,41100.0,58.2352,58.2432,58.1951,58.2192,41100.0
2011-02-09 13:45:00,72.56,72.6,72.53,72.59,27400.0,58.2111,58.2432,58.1871,58.2352,27400.0
2011-02-09 13:50:00,72.58,72.61,72.52,72.55,29600.0,58.2272,58.2512,58.179,58.2031,29600.0
2011-02-09 13:55:00,72.54,72.55,72.51,72.53,26800.0,58.1951,58.2031,58.171,58.1871,26800.0
2011-02-09 14:00:00,72.51,72.52,72.41,72.42,41700.0,58.171,58.179,58.0908,58.0988,41700.0
2011-02-09 14:05:00,72.44,72.46,72.36,72.39,49300.0,58.1149,58.1309,58.0507,58.0748,49300.0
2011-02-09 14:10:00,72.39,72.47,72.37,72.47,30300.0,58.0748,58.1389,58.0587,58.1389,30300.0
2011-02-09 14:15:00,72.47,72.48,72.38,72.44,65900.0,58.1389,58.147,58.0667,58.1149,65900.0
2011-02-09 14:20:00,72.43,72.43,72.36,72.37,40900.0,58.1068,58.1068,58.0507,58.0587,40900.0
2011-02-09 14:25:00,72.37,72.44,72.3,72.4,73200.0,58.0587,58.1149,58.0025,58.0828,73200.0
2011-02-09 14:30:00,72.41,72.43,72.36,72.41,36800.0,58.0908,58.1068,58.0507,58.0908,36800.0
2011-02-09 14:35:00,72.4,72.41,72.31,72.33,42100.0,58.0828,58.0908,58.0106,58.0266,42100.0
2011-02-09 14:40:00,72.33,72.36,72.27,72.28,115500.0,58.0266,58.0507,57.9785,57.9865,115500.0
2011-02-09 14:45:00,72.28,72.35,72.24,72.3,46800.0,57.9865,58.0427,57.9544,58.0025,46800.0
2011-02-09 14:50:00,72.31,72.32,72.24,72.28,56500.0,58.0106,58.0186,57.9544,57.9865,56500.0
2011-02-09 14:55:00,72.27,72.33,72.27,72.29,43700.0,57.9785,58.0266,57.9785,57.9945,43700.0
2011-02-09 15:00:00,72.3,72.33,72.29,72.31,52200.0,58.0025,58.0266,57.9945,58.0106,52200.0
2011-02-09 15:05:00,72.3,72.33,72.26,72.28,48300.0,58.0025,58.0266,57.9705,57.9865,48300.0
2011-02-09 15:10:00,72.27,72.43,72.26,72.41,68000.0,57.9785,58.1068,57.9705,58.0908,68000.0
2011-02-09 15:15:00,72.41,72.46,72.39,72.42,52200.0,58.0908,58.1309,58.0748,58.0988,52200.0
2011-02-09 15:20:00,72.43,72.46,72.42,72.42,31200.0,58.1068,58.1309,58.0988,58.0988,31200.0
2011-02-09 15:25:00,72.41,72.48,72.4,72.46,23600.0,58.0908,58.147,58.0828,58.1309,23600.0
2011-02-09 15:30:00,72.47,72.47,72.41,72.43,46900.0,58.1389,58.1389,58.0908,58.1068,46900.0
2011-02-09 15:35:00,72.43,72.49,72.43,72.48,70000.0,58.1068,58.155,58.1068,58.147,70000.0
2011-02-09 15:40:00,72.48,72.53,72.46,72.5,86300.0,58.147,58.1871,58.1309,58.163,86300.0
2011-02-09 15:45:00,72.5,72.56,72.45,72.5,255600.0,58.163,58.2111,58.1229,58.163,255600.0
2011-02-09 15:50:00,72.51,72.6,72.47,72.6,150300.0,58.171,58.2432,58.1389,58.2432,150300.0
2011-02-09 15:55:00,72.6,72.71,72.55,72.62,285300.0,58.2432,58.3315,58.2031,58.2593,285300.0
2011-02-10 09:30:00,72.43,72.5,72.31,72.48,88900.0,58.1068,58.163,58.0106,58.147,88900.0
2011-02-10 09:35:00,72.42,72.46,72.2,72.2,56400.0,58.0988,58.1309,57.9223,57.9223,56400.0
2011-02-10 09:40:00,72.2,72.25,72.03,72.22,71800.0,57.9223,57.9624,57.7859,57.9384,71800.0
2011-02-10 09:45:00,72.23,72.36,72.0,72.03,79100.0,57.9464,58.0507,57.7619,57.7859,79100.0
2011-02-10 09:50:00,72.03,72.12,72.0,72.09,56800.0,57.7859,57.8581,57.7619,57.8341,56800.0
2011-02-10 09:55:00,72.11,72.13,71.89,71.97,63700.0,57.8501,57.8662,57.6736,57.7378,63700.0
2011-02-10 10:00:00,71.97,72.08,71.85,72.03,110700.0,57.7378,57.8261,57.6415,57.7859,110700.0
2011-02-10 10:05:00,72.02,72.15,71.98,72.08,53100.0,57.7779,57.8822,57.7458,57.8261,53100.0
2011-02-10 10:10:00,72.09,72.2,72.07,72.2,95200.0,57.8341,57.9223,57.818,57.9223,95200.0
2011-02-10 10:15:00,72.21,72.51,72.19,72.46,89000.0,57.9303,58.171,57.9143,58.1309,89000.0
2011-02-10 10:20:00,72.46,72.53,72.33,72.33,125100.0,58.1309,58.1871,58.0266,58.0266,125100.0
2011-02-10 10:25:00,72.33,72.52,72.31,72.5,86100.0,58.0266,58.179,58.0106,58.163,86100.0
2011-02-10 10:30:00,72.5,72.55,72.35,72.55,67900.0,58.163,58.2031,58.0427,58.2031,67900.0
2011-02-10 10:35:00,72.55,72.74,72.54,72.61,114900.0,58.2031,58.3555,58.1951,58.2512,114900.0
2011-02-10 10:40:00,72.62,72.72,72.47,72.7,121400.0,58.2593,58.3395,58.1389,58.3234,121400.0
2011-02-10 10:45:00,72.71,72.79,72.63,72.67,133400.0,58.3315,58.3956,58.2673,58.2994,133400.0
2011-02-10 10:50:00,72.67,72.69,72.51,72.65,109200.0,58.2994,58.3154,58.171,58.2833,109200.0
2011-02-10 10:55:00,72.64,72.65,72.55,72.6,59900.0,58.2753,58.2833,58.2031,58.2432,59900.0
2011-02-10 11:00:00,72.6,72.7,72.55,72.7,50300.0,58.2432,58.3234,58.2031,58.3234,50300.0
2011-02-10 11:05:00,72.69,72.89,72.67,72.87,103300.0,58.3154,58.4759,58.2994,58.4598,103300.0
2011-02-10 11:10:00,72.86,72.9,72.81,72.88,46100.0,58.4518,58.4839,58.4117,58.4679,46100.0
2011-02-10 11:15:00,72.89,72.95,72.77,72.86,50200.0,58.4759,58.524,58.3796,58.4518,50200.0
2011-02-10 11:20:00,72.84,72.91,72.84,72.88,46900.0,58.4358,58.4919,58.4358,58.4679,46900.0
2011-02-10 11:25:00,72.89,72.99,72.85,72.97,45500.0,58.4759,58.5561,58.4438,58.5401,45500.0
2011-02-10 11:30:00,72.97,72.98,72.84,72.88,47900.0,58.5401,58.5481,58.4358,58.4679,47900.0
2011-02-10 11:35:00,72.89,72.93,72.84,72.9,26100.0,58.4759,58.508,58.4358,58.4839,26100.0
2011-02-10 11:40:00,72.91,72.95,72.85,72.88,29700.0,58.4919,58.524,58.4438,58.4679,29700.0
2011-02-10 11:45:00,72.9,72.98,72.82,72.84,38200.0,58.4839,58.5481,58.4197,58.4358,38200.0
2011-02-10 11:50:00,72.84,72.89,72.83,72.83,19000.0,58.4358,58.4759,58.4277,58.4277,19000.0
2011-02-10 11:55:00,72.84,72.84,72.73,72.78,47900.0,58.4358,58.4358,58.3475,58.3876,47900.0
2011-02-10 12:00:00,72.79,72.86,72.78,72.86,14800.0,58.3956,58.4518,58.3876,58.4518,14800.0
2011-02-10 12:05:00,72.85,72.86,72.78,72.82,16800.0,58.4438,58.4518,58.3876,58.4197,16800.0
2011-02-10 12:10:00,72.81,72.81,72.73,72.75,20900.0,58.4117,58.4117,58.3475,58.3636,20900.0
2011-02-10 12:15:00,72.74,72.77,72.68,72.75,20400.0,58.3555,58.3796,58.3074,58.3636,20400.0
2011-02-10 12:20:00,72.73,72.77,72.68,72.69,19100.0,58.3475,58.3796,58.3074,58.3154,19100.0
2011-02-10 12:25:00,72.69,72.75,72.68,72.74,17000.0,58.3154,58.3636,58.3074,58.3555,17000.0
2011-02-10 12:30:00,72.73,72.8,72.63,72.67,34700.0,58.3475,58.4037,58.2673,58.2994,34700.0
2011-02-10 12:35:00,72.67,72.75,72.64,72.64,32100.0,58.2994,58.3636,58.2753,58.2753,32100.0
2011-02-10 12:40:00,72.65,72.69,72.62,72.63,20800.0,58.2833,58.3154,58.2593,58.2673,20800.0
2011-02-10 12:45:00,72.62,72.68,72.61,72.67,16800.0,58.2593,58.3074,58.2512,58.2994,16800.0
2011-02-10 12:50:00,72.67,72.68,72.63,72.65,20600.0,58.2994,58.3074,58.2673,58.2833,20600.0
2011-02-10 12:55:00,72.64,72.7,72.64,72.67,21800.0,58.2753,58.3234,58.2753,58.2994,21800.0
2011-02-10 13:00:00,72.66,72.67,72.59,72.62,34400.0,58.2914,58.2994,58.2352,58.2593,34400.0
2011-02-10 13:05:00,72.63,72.66,72.58,72.59,30300.0,58.2673,58.2914,58.2272,58.2352,30300.0
2011-02-10 13:10:00,72.59,72.69,72.58,72.68,30200.0,58.2352,58.3154,58.2272,58.3074,30200.0
2011-02-10 13:15:00,72.69,72.71,72.63,72.67,38300.0,58.3154,58.3315,58.2673,58.2994,38300.0
2011-02-10 13:20:00,72.67,72.74,72.67,72.74,21600.0,58.2994,58.3555,58.2994,58.3555,21600.0
2011-02-10 13:25:00,72.73,72.75,72.61,72.61,47000.0,58.3475,58.3636,58.2512,58.2512,47000.0
2011-02-10 13:30:00,72.62,72.67,72.6,72.61,32100.0,58.2593,58.2994,58.2432,58.2512,32100.0
2011-02-10 13:35:00,72.62,72.67,72.6,72.65,27100.0,58.2593,58.2994,58.2432,58.2833,27100.0
2011-02-10 13:40:00,72.64,72.66,72.55,72.56,26000.0,58.2753,58.2914,58.2031,58.2111,26000.0
2011-02-10 13:45:00,72.56,72.65,72.56,72.61,43200.0,58.2111,58.2833,58.2111,58.2512,43200.0
2011-02-10 13:50:00,72.6,72.69,72.57,72.68,34300.0,58.2432,58.3154,58.2192,58.3074,34300.0
2011-02-10 13:55:00,72.67,72.68,72.63,72.65,12700.0,58.2994,58.3074,58.2673,58.2833,12700.0
2011-02-10 14:00:00,72.65,72.72,72.62,72.72,41500.0,58.2833,58.3395,58.2593,58.3395,41500.0
2011-02-10 14:05:00,72.7,72.76,72.69,72.73,34200.0,58.3234,58.3716,58.3154,58.3475,34200.0
2011-02-10 14:10:00,72.75,72.77,72.66,72.69,48000.0,58.3636,58.3796,58.2914,58.3154,48000.0
2011-02-10 14:15:00,72.7,72.76,72.69,72.7,24100.0,58.3234,58.3716,58.3154,58.3234,24100.0
2011-02-10 14:20:00,72.7,72.77,72.68,72.74,31400.0,58.3234,58.3796,58.3074,58.3555,31400.0
2011-02-10 14:25:00,72.75,72.75,72.7,72.7,17000.0,58.3636,58.3636,58.3234,58.3234,17000.0
2011-02-10 14:30:00,72.71,72.73,72.65,72.67,30200.0,58.3315,58.3475,58.2833,58.2994,30200.0
2011-02-10 14:35:00,72.67,72.74,72.65,72.7,43300.0,58.2994,58.3555,58.2833,58.3234,43300.0
2011-02-10 14:40:00,72.69,72.75,72.67,72.74,64100.0,58.3154,58.3636,58.2994,58.3555,64100.0
2011-02-10 14:45:00,72.73,72.76,72.73,72.75,26100.0,58.3475,58.3716,58.3475,58.3636,26100.0
2011-02-10 14:50:00,72.75,72.75,72.64,72.68,31600.0,58.3636,58.3636,58.2753,58.3074,31600.0
2011-02-10 14:55:00,72.67,72.68,72.63,72.63,23300.0,58.2994,58.3074,58.2673,58.2673,23300.0
2011-02-10 15:00:00,72.64,72.68,72.62,72.67,32600.0,58.2753,58.3074,58.2593,58.2994,32600.0
2011-02-10 15:05:00,72.67,72.7,72.61,72.62,37600.0,58.2994,58.3234,58.2512,58.2593,37600.0
2011-02-10 15:10:00,72.61,72.69,72.6,72.68,29400.0,58.2512,58.3154,58.2432,58.3074,29400.0
2011-02-10 15:15:00,72.69,72.74,72.65,72.66,55300.0,58.3154,58.3555,58.2833,58.2914,55300.0
2011-02-10 15:20:00,72.65,72.7,72.62,72.69,27600.0,58.2833,58.3234,58.2593,58.3154,27600.0
2011-02-10 15:25:00,72.67,72.74,72.65,72.72,82200.0,58.2994,58.3555,58.2833,58.3395,82200.0
2011-02-10 15:30:00,72.72,72.77,72.68,72.7,75700.0,58.3395,58.3796,58.3074,58.3234,75700.0
2011-02-10 15:35:00,72.7,72.74,72.69,72.73,92300.0,58.3234,58.3555,58.3154,58.3475,92300.0
2011-02-10 15:40:00,72.73,72.75,72.66,72.66,120100.0,58.3475,58.3636,58.2914,58.2914,120100.0
2011-02-10 15:45:00,72.67,72.74,72.66,72.68,301100.0,58.2994,58.3555,58.2914,58.3074,301100.0
2011-02-10 15:50:00,72.69,72.7,72.43,72.48,294200.0,58.3154,58.3234,58.1068,58.147,294200.0
2011-02-10 15:55:00,72.49,72.68,72.46,72.65,242300.0,58.155,58.3074,58.1309,58.2833,242300.0
2011-02-11 09:30:00,72.24,72.66,72.24,72.38,81500.0,57.9544,58.2914,57.9544,58.0667,81500.0
2011-02-11 09:35:00,72.41,72.42,72.22,72.25,31100.0,58.0908,58.0988,57.9384,57.9624,31100.0
2011-02-11 09:40:00,72.25,72.3,72.0,72.03,42200.0,57.9624,58.0025,57.7619,57.7859,42200.0
2011-02-11 09:45:00,72.05,72.17,71.92,72.16,55000.0,57.802,57.8983,57.6977,57.8902,55000.0
2011-02-11 09:50:00,72.16,72.28,72.11,72.13,49000.0,57.8902,57.9865,57.8501,57.8662,49000.0
2011-02-11 09:55:00,72.13,72.25,72.07,72.25,39000.0,57.8662,57.9624,57.818,57.9624,39000.0
2011-02-11 10:00:00,72.26,72.3,72.16,72.26,33400.0,57.9705,58.0025,57.8902,57.9705,33400.0
2011-02-11 10:05:00,72.27,72.27,72.15,72.24,35000.0,57.9785,57.9785,57.8822,57.9544,35000.0
2011-02-11 10:10:00,72.26,72.27,72.1,72.18,26600.0,57.9705,57.9785,57.8421,57.9063,26600.0
2011-02-11 10:15:00,72.19,72.25,72.15,72.23,15900.0,57.9143,57.9624,57.8822,57.9464,15900.0
2011-02-11 10:20:00,72.23,72.26,72.18,72.25,33100.0,57.9464,57.9705,57.9063,57.9624,33100.0
2011-02-11 10:25:00,72.25,72.28,72.23,72.25,24200.0,57.9624,57.9865,57.9464,57.9624,24200.0
2011-02-11 10:30:00,72.25,72.3,72.24,72.26,53200.0,57.9624,58.0025,57.9544,57.9705,53200.0
2011-02-11 10:35:00,72.26,72.27,72.2,72.2,25600.0,57.9705,57.9785,57.9223,57.9223,25600.0
2011-02-11 10:40:00,72.2,72.25,72.16,72.25,18500.0,57.9223,57.9624,57.8902,57.9624,18500.0
2011-02-11 10:45:00,72.24,72.35,72.2,72.35,47000.0,57.9544,58.0427,57.9223,58.0427,47000.0
2011-02-11 10:50:00,72.35,72.37,72.22,72.33,32800.0,58.0427,58.0587,57.9384,58.0266,32800.0
2011-02-11 10:55:00,72.33,72.44,72.3,72.42,27200.0,58.0266,58.1149,58.0025,58.0988,27200.0
2011-02-11 11:00:00,72.42,72.57,72.37,72.53,92200.0,58.0988,58.2192,58.0587,58.1871,92200.0
2011-02-11 11:05:00,72.54,72.63,72.53,72.59,42800.0,58.1951,58.2673,58.1871,58.2352,42800.0
2011-02-11 11:10:00,72.58,72.6,72.42,72.44,34800.0,58.2272,58.2432,58.0988,58.1149,34800.0
2011-02-11 11:15:00,72.41,72.43,72.3,72.34,53800.0,58.0908,58.1068,58.0025,58.0346,53800.0
2011-02-11 11:20:00,72.34,72.52,72.34,72.52,69400.0,58.0346,58.179,58.0346,58.179,69400.0
2011-02-11 11:25:00,72.52,72.52,72.3,72.31,60300.0,58.179,58.179,58.0025,58.0106,60300.0
2011-02-11 11:30:00,72.31,72.32,72.17,72.17,59200.0,58.0106,58.0186,57.8983,57.8983,59200.0
2011-02-11 11:35:00,72.17,72.18,72.11,72.13,32100.0,57.8983,57.9063,57.8501,57.8662,32100.0
2011-02-11 11:40:00,72.13,72.17,72.11,72.13,30100.0,57.8662,57.8983,57.8501,57.8662,30100.0
2011-02-11 11:45:00,72.14,72.18,72.11,72.17,33200.0,57.8742,57.9063,57.8501,57.8983,33200.0
2011-02-11 11:50:00,72.15,72.32,72.15,72.24,31700.0,57.8822,58.0186,57.8822,57.9544,31700.0
2011-02-11 11:55:00,72.23,72.31,72.22,72.29,25800.0,57.9464,58.0106,57.9384,57.9945,25800.0
2011-02-11 12:00:00,72.29,72.41,72.28,72.41,25900.0,57.9945,58.0908,57.9865,58.0908,25900.0
2011-02-11 12:05:00,72.41,72.5,72.41,72.49,28100.0,58.0908,58.163,58.0908,58.155,28100.0
2011-02-11 12:10:00,72.5,72.55,72.34,72.38,27400.0,58.163,58.2031,58.0346,58.0667,27400.0
2011-02-11 12:15:00,72.38,72.43,72.31,72.38,41800.0,58.0667,58.1068,58.0106,58.0667,41800.0
2011-02-11 12:20:00,72.36,72.48,72.31,72.48,36900.0,58.0507,58.147,58.0106,58.147,36900.0
2011-02-11 12:25:00,72.46,72.52,72.39,72.39,30400.0,58.1309,58.179,58.0748,58.0748,30400.0
2011-02-11 12:30:00,72.4,72.55,72.39,72.53,72600.0,58.0828,58.2031,58.0748,58.1871,72600.0
2011-02-11 12:35:00,72.53,72.53,72.46,72.49,52300.0,58.1871,58.1871,58.1309,58.155,52300.0
2011-02-11 12:40:00,72.48,72.51,72.39,72.46,41000.0,58.147,58.171,58.0748,58.1309,41000.0
2011-02-11 12:45:00,72.47,72.48,72.4,72.45,32700.0,58.1389,58.147,58.0828,58.1229,32700.0
2011-02-11 12:50:00,72.46,72.48,72.45,72.47,32900.0,58.1309,58.147,58.1229,58.1389,32900.0
2011-02-11 12:55:00,72.46,72.48,72.44,72.47,14100.0,58.1309,58.147,58.1149,58.1389,14100.0
2011-02-11 13:00:00,72.47,72.48,72.45,72.48,33000.0,58.1389,58.147,58.1229,58.147,33000.0
2011-02-11 13:05:00,72.49,72.54,72.49,72.53,23900.0,58.155,58.1951,58.155,58.1871,23900.0
2011-02-11 13:10:00,72.52,72.58,72.5,72.58,24600.0,58.179,58.2272,58.163,58.2272,24600.0
2011-02-11 13:15:00,72.58,72.6,72.55,72.58,26300.0,58.2272,58.2432,58.2031,58.2272,26300.0
2011-02-11 13:20:00,72.57,72.6,72.55,72.57,16900.0,58.2192,58.2432,58.2031,58.2192,16900.0
2011-02-11 13:25:00,72.58,72.6,72.55,72.55,14900.0,58.2272,58.2432,58.2031,58.2031,14900.0
2011-02-11 13:30:00,72.56,72.62,72.51,72.59,28700.0,58.2111,58.2593,58.171,58.2352,28700.0
2011-02-11 13:35:00,72.6,72.61,72.55,72.55,20900.0,58.2432,58.2512,58.2031,58.2031,20900.0
2011-02-11 13:40:00,72.55,72.56,72.53,72.55,17000.0,58.2031,58.2111,58.1871,58.2031,17000.0
2011-02-11 13:45:00,72.56,72.59,72.54,72.55,35400.0,58.2111,58.2352,58.1951,58.2031,35400.0
2011-02-11 13:50:00,72.55,72.62,72.55,72.62,15400.0,58.2031,58.2593,58.2031,58.2593,15400.0
2011-02-11 13:55:00,72.61,72.61,72.55,72.59,6500.0,58.2512,58.2512,58.2031,58.2352,6500.0
2011-02-11 14:00:00,72.57,72.69,72.53,72.66,69300.0,58.2192,58.3154,58.1871,58.2914,69300.0
2011-02-11 14:05:00,72.66,72.67,72.61,72.62,239100.0,58.2914,58.2994,58.2512,58.2593,239100.0
2011-02-11 14:10:00,72.62,72.63,72.56,72.58,44200.0,58.2593,58.2673,58.2111,58.2272,44200.0
2011-02-11 14:15:00,72.58,72.58,72.46,72.49,25700.0,58.2272,58.2272,58.1309,58.155,25700.0
2011-02-11 14:20:00,72.47,72.57,72.47,72.5,26200.0,58.1389,58.2192,58.1389,58.163,26200.0
2011-02-11 14:25:00,72.5,72.58,72.48,72.53,24600.0,58.163,58.2272,58.147,58.1871,24600.0
2011-02-11 14:30:00,72.53,72.62,72.5,72.58,32900.0,58.1871,58.2593,58.163,58.2272,32900.0
2011-02-11 14:35:00,72.57,72.57,72.51,72.56,32200.0,58.2192,58.2192,58.171,58.2111,32200.0
2011-02-11 14:40:00,72.56,72.62,72.53,72.6,34400.0,58.2111,58.2593,58.1871,58.2432,34400.0
2011-02-11 14:45:00,72.59,72.6,72.49,72.5,57000.0,58.2352,58.2432,58.155,58.163,57000.0
2011-02-11 14:50:00,72.5,72.56,72.47,72.56,23700.0,58.163,58.2111,58.1389,58.2111,23700.0
2011-02-11 14:55:00,72.56,72.56,72.46,72.48,25500.0,58.2111,58.2111,58.1309,58.147,25500.0
2011-02-11 15:00:00,72.48,72.48,72.44,72.45,28500.0,58.147,58.147,58.1149,58.1229,28500.0
2011-02-11 15:05:00,72.44,72.51,72.4,72.48,38300.0,58.1149,58.171,58.0828,58.147,38300.0
2011-02-11 15:10:00,72.48,72.5,72.42,72.44,45100.0,58.147,58.163,58.0988,58.1149,45100.0
2011-02-11 15:15:00,72.45,72.45,72.38,72.39,37400.0,58.1229,58.1229,58.0667,58.0748,37400.0
2011-02-11 15:20:00,72.39,72.45,72.38,72.41,65700.0,58.0748,58.1229,58.0667,58.0908,65700.0
2011-02-11 15:25:00,72.41,72.42,72.33,72.34,50900.0,58.0908,58.0988,58.0266,58.0346,50900.0
2011-02-11 15:30:00,72.34,72.34,72.25,72.26,61900.0,58.0346,58.0346,57.9624,57.9705,61900.0
2011-02-11 15:35:00,72.26,72.26,72.2,72.2,86600.0,57.9705,57.9705,57.9223,57.9223,86600.0
2011-02-11 15:40:00,72.21,72.25,72.19,72.2,68000.0,57.9303,57.9624,57.9143,57.9223,68000.0
2011-02-11 15:45:00,72.19,72.19,72.09,72.09,161200.0,57.9143,57.9143,57.8341,57.8341,161200.0
2011-02-11 15:50:00,72.1,72.17,72.05,72.09,167100.0,57.8421,57.8983,57.802,57.8341,167100.0
2011-02-11 15:55:00,72.09,72.15,72.06,72.13,282400.0,57.8341,57.8822,57.81,57.8662,282400.0
2011-02-14 09:30:00,72.7,72.7,72.16,72.25,122300.0,58.3234,58.3234,57.8902,57.9624,122300.0
2011-02-14 09:35:00,72.26,72.41,72.24,72.33,237200.0,57.9705,58.0908,57.9544,58.0266,237200.0
2011-02-14 09:40:00,72.34,72.34,72.0,72.02,178500.0,58.0346,58.0346,57.7619,57.7779,178500.0
2011-02-14 09:45:00,72.03,72.15,72.01,72.1,64900.0,57.7859,57.8822,57.7699,57.8421,64900.0
2011-02-14 09:50:00,72.1,72.14,72.01,72.05,89000.0,57.8421,57.8742,57.7699,57.802,89000.0
2011-02-14 09:55:00,72.05,72.08,72.0,72.04,49200.0,57.802,57.8261,57.7619,57.794,49200.0
2011-02-14 10:00:00,72.03,72.06,71.91,71.91,107600.0,57.7859,57.81,57.6897,57.6897,107600.0
2011-02-14 10:05:00,71.91,71.93,71.75,71.83,45100.0,57.6897,57.7057,57.5613,57.6255,45100.0
2011-02-14 10:10:00,71.84,71.89,71.76,71.78,23300.0,57.6335,57.6736,57.5693,57.5854,23300.0
2011-02-14 10:15:00,71.78,72.01,71.68,72.0,97100.0,57.5854,57.7699,57.5052,57.7619,97100.0
2011-02-14 10:20:00,72.0,72.03,71.87,71.93,61700.0,57.7619,57.7859,57.6576,57.7057,61700.0
2011-02-14 10:25:00,71.91,71.91,71.82,71.84,15900.0,57.6897,57.6897,57.6175,57.6335,15900.0
2011-02-14 10:30:00,71.84,71.88,71.75,71.8,40800.0,57.6335,57.6656,57.5613,57.6014,40800.0
2011-02-14 10:35:00,71.81,71.85,71.73,71.83,21400.0,57.6094,57.6415,57.5453,57.6255,21400.0
2011-02-14 10:40:00,71.83,71.85,71.72,71.73,29400.0,57.6255,57.6415,57.5372,57.5453,29400.0
2011-02-14 10:45:00,71.73,71.78,71.68,71.73,34500.0,57.5453,57.5854,57.5052,57.5453,34500.0
2011-02-14 10:50:00,71.75,71.81,71.66,71.66,20800.0,57.5613,57.6094,57.4891,57.4891,20800.0
2011-02-14 10:55:00,71.67,71.93,71.66,71.93,36500.0,57.4971,57.7057,57.4891,57.7057,36500.0
2011-02-14 11:00:00,71.93,71.93,71.69,71.74,31000.0,57.7057,57.7057,57.5132,57.5533,31000.0
2011-02-14 11:05:00,71.74,71.75,71.61,71.64,72900.0,57.5533,57.5613,57.449,57.4731,72900.0
2011-02-14 11:10:00,71.64,71.92,71.6,71.88,51000.0,57.4731,57.6977,57.441,57.6656,51000.0
2011-02-14 11:15:00,71.89,72.06,71.89,72.06,26700.0,57.6736,57.81,57.6736,57.81,26700.0
2011-02-14 11:20:00,72.07,72.14,71.95,72.1,33000.0,57.818,57.8742,57.7218,57.8421,33000.0
2011-02-14 11:25:00,72.09,72.2,72.04,72.18,35400.0,57.8341,57.9223,57.794,57.9063,35400.0
2011-02-14 11:30:00,72.18,72.22,72.13,72.18,33800.0,57.9063,57.9384,57.8662,57.9063,33800.0
2011-02-14 11:35:00,72.18,72.25,72.14,72.18,42700.0,57.9063,57.9624,57.8742,57.9063,42700.0
2011-02-14 11:40:00,72.16,72.27,72.16,72.23,64200.0,57.8902,57.9785,57.8902,57.9464,64200.0
2011-02-14 11:45:00,72.25,72.28,72.1,72.14,24200.0,57.9624,57.9865,57.8421,57.8742,24200.0
2011-02-14 11:50:00,72.14,72.17,72.03,72.03,38300.0,57.8742,57.8983,57.7859,57.7859,38300.0
2011-02-14 11:55:00,72.03,72.19,72.0,72.19,30800.0,57.7859,57.9143,57.7619,57.9143,30800.0
2011-02-14 12:00:00,72.19,72.29,72.19,72.28,30400.0,57.9143,57.9945,57.9143,57.9865,30400.0
2011-02-14 12:05:00,72.28,72.37,72.24,72.34,74300.0,57.9865,58.0587,57.9544,58.0346,74300.0
2011-02-14 12:10:00,72.34,72.34,72.12,72.16,39000.0,58.0346,58.0346,57.8581,57.8902,39000.0
2011-02-14 12:15:00,72.16,72.28,72.16,72.26,16000.0,57.8902,57.9865,57.8902,57.9705,16000.0
2011-02-14 12:20:00,72.28,72.34,72.26,72.28,32900.0,57.9865,58.0346,57.9705,57.9865,32900.0
2011-02-14 12:25:00,72.27,72.28,72.22,72.26,30300.0,57.9785,57.9865,57.9384,57.9705,30300.0
2011-02-14 12:30:00,72.26,72.32,72.26,72.27,10800.0,57.9705,58.0186,57.9705,57.9785,10800.0
2011-02-14 12:35:00,72.28,72.29,72.18,72.23,19600.0,57.9865,57.9945,57.9063,57.9464,19600.0
2011-02-14 12:40:00,72.21,72.24,72.14,72.14,56700.0,57.9303,57.9544,57.8742,57.8742,56700.0
2011-02-14 12:45:00,72.14,72.14,72.0,72.05,42800.0,57.8742,57.8742,57.7619,57.802,42800.0
2011-02-14 12:50:00,72.05,72.16,72.01,72.12,69200.0,57.802,57.8902,57.7699,57.8581,69200.0
2011-02-14 12:55:00,72.12,72.22,72.12,72.22,22500.0,57.8581,57.9384,57.8581,57.9384,22500.0
2011-02-14 13:00:00,72.21,72.21,72.11,72.18,24600.0,57.9303,57.9303,57.8501,57.9063,24600.0
2011-02-14 13:05:00,72.18,72.18,72.06,72.06,31900.0,57.9063,57.9063,57.81,57.81,31900.0
2011-02-14 13:10:00,72.06,72.09,72.0,72.01,27500.0,57.81,57.8341,57.7619,57.7699,27500.0
2011-02-14 13:15:00,72.0,72.07,71.99,72.01,41800.0,57.7619,57.818,57.7539,57.7699,41800.0
2011-02-14 13:20:00,72.02,72.06,72.02,72.05,19300.0,57.7779,57.81,57.7779,57.802,19300.0
2011-02-14 13:25:00,72.04,72.14,72.04,72.12,24500.0,57.794,57.8742,57.794,57.8581,24500.0
2011-02-14 13:30:00,72.13,72.23,72.13,72.22,27700.0,57.8662,57.9464,57.8662,57.9384,27700.0
2011-02-14 13:35:00,72.22,72.29,72.2,72.27,27000.0,57.9384,57.9945,57.9223,57.9785,27000.0
2011-02-14 13:40:00,72.26,72.27,72.18,72.2,21700.0,57.9705,57.9785,57.9063,57.9223,21700.0
2011-02-14 13:45:00,72.2,72.26,72.19,72.26,17700.0,57.9223,57.9705,57.9143,57.9705,17700.0
2011-02-14 13:50:00,72.26,72.3,72.22,72.29,31400.0,57.9705,58.0025,57.9384,57.9945,31400.0
2011-02-14 13:55:00,72.29,72.29,72.24,72.26,12900.0,57.9945,57.9945,57.9544,57.9705,12900.0
2011-02-14 14:00:00,72.26,72.29,72.25,72.28,16200.0,57.9705,57.9945,57.9624,57.9865,16200.0
2011-02-14 14:05:00,72.26,72.28,72.22,72.27,28400.0,57.9705,57.9865,57.9384,57.9785,28400.0
2011-02-14 14:10:00,72.25,72.28,72.23,72.26,29700.0,57.9624,57.9865,57.9464,57.9705,29700.0
2011-02-14 14:15:00,72.25,72.29,72.23,72.26,22600.0,57.9624,57.9945,57.9464,57.9705,22600.0
2011-02-14 14:20:00,72.26,72.3,72.19,72.28,42500.0,57.9705,58.0025,57.9143,57.9865,42500.0
2011-02-14 14:25:00,72.27,72.31,72.25,72.31,21300.0,57.9785,58.0106,57.9624,58.0106,21300.0
2011-02-14 14:30:00,72.3,72.31,72.28,72.3,25500.0,58.0025,58.0106,57.9865,58.0025,25500.0
2011-02-14 14:35:00,72.3,72.46,72.3,72.45,65800.0,58.0025,58.1309,58.0025,58.1229,65800.0
2011-02-14 14:40:00,72.46,72.53,72.44,72.5,118100.0,58.1309,58.1871,58.1149,58.163,118100.0
2011-02-14 14:45:00,72.49,72.55,72.48,72.5,48000.0,58.155,58.2031,58.147,58.163,48000.0
2011-02-14 14:50:00,72.5,72.5,72.44,72.47,32300.0,58.163,58.163,58.1149,58.1389,32300.0
2011-02-14 14:55:00,72.48,72.48,72.41,72.41,15600.0,58.147,58.147,58.0908,58.0908,15600.0
2011-02-14 15:00:00,72.41,72.48,72.41,72.44,30600.0,58.0908,58.147,58.0908,58.1149,30600.0
2011-02-14 15:05:00,72.45,72.49,72.42,72.44,37200.0,58.1229,58.155,58.0988,58.1149,37200.0
2011-02-14 15:10:00,72.44,72.47,72.4,72.45,36800.0,58.1149,58.1389,58.0828,58.1229,36800.0
2011-02-14 15:15:00,72.45,72.5,72.45,72.45,32800.0,58.1229,58.163,58.1229,58.1229,32800.0
2011-02-14 15:20:00,72.45,72.5,72.42,72.46,33100.0,58.1229,58.163,58.0988,58.1309,33100.0
2011-02-14 15:25:00,72.46,72.47,72.4,72.44,60900.0,58.1309,58.1389,58.0828,58.1149,60900.0
2011-02-14 15:30:00,72.45,72.46,72.34,72.35,48000.0,58.1229,58.1309,58.0346,58.0427,48000.0
2011-02-14 15:35:00,72.35,72.35,72.19,72.2,62000.0,58.0427,58.0427,57.9143,57.9223,62000.0
2011-02-14 15:40:00,72.2,72.21,72.18,72.2,46000.0,57.9223,57.9303,57.9063,57.9223,46000.0
2011-02-14 15:45:00,72.19,72.22,72.15,72.15,88100.0,57.9143,57.9384,57.8822,57.8822,88100.0
2011-02-14 15:50:00,72.15,72.23,72.15,72.21,142200.0,57.8822,57.9464,57.8822,57.9303,142200.0
2011-02-14 15:55:00,72.21,72.3,72.18,72.27,247300.0,57.9303,58.0025,57.9063,57.9785,247300.0
2011-02-15 09:30:00,71.92,72.02,71.34,71.36,157700.0,57.6977,57.7779,57.2324,57.2484,157700.0
2011-02-15 09:35:00,71.36,71.47,71.33,71.47,77600.0,57.2484,57.3367,57.2244,57.3367,77600.0
2011-02-15 09:40:00,71.44,71.5,71.36,71.38,107900.0,57.3126,57.3607,57.2484,57.2645,107900.0
2011-02-15 09:45:00,71.38,71.75,71.38,71.66,98500.0,57.2645,57.5613,57.2645,57.4891,98500.0
2011-02-15 09:50:00,71.67,71.75,71.58,71.74,105800.0,57.4971,57.5613,57.4249,57.5533,105800.0
2011-02-15 09:55:00,71.75,71.85,71.68,71.7,98700.0,57.5613,57.6415,57.5052,57.5212,98700.0
2011-02-15 10:00:00,71.72,71.76,71.63,71.65,36200.0,57.5372,57.5693,57.465,57.4811,36200.0
2011-02-15 10:05:00,71.65,71.72,71.6,71.67,32000.0,57.4811,57.5372,57.441,57.4971,32000.0
2011-02-15 10:10:00,71.67,71.68,71.51,71.53,56000.0,57.4971,57.5052,57.3688,57.3848,56000.0
2011-02-15 10:15:00,71.54,71.55,71.46,71.49,39600.0,57.3928,57.4009,57.3287,57.3527,39600.0
2011-02-15 10:20:00,71.48,71.53,71.42,71.49,74000.0,57.3447,57.3848,57.2966,57.3527,74000.0
2011-02-15 10:25:00,71.49,71.52,71.4,71.4,58300.0,57.3527,57.3768,57.2805,57.2805,58300.0
2011-02-15 10:30:00,71.4,71.45,71.38,71.43,41400.0,57.2805,57.3206,57.2645,57.3046,41400.0
2011-02-15 10:35:00,71.42,71.46,71.37,71.39,54700.0,57.2966,57.3287,57.2565,57.2725,54700.0
2011-02-15 10:40:00,71.39,71.5,71.37,71.46,33900.0,57.2725,57.3607,57.2565,57.3287,33900.0
2011-02-15 10:45:00,71.46,71.49,71.36,71.38,50400.0,57.3287,57.3527,57.2484,57.2645,50400.0
2011-02-15 10:50:00,71.39,71.52,71.38,71.49,56800.0,57.2725,57.3768,57.2645,57.3527,56800.0
2011-02-15 10:55:00,71.5,71.57,71.44,71.46,48900.0,57.3607,57.4169,57.3126,57.3287,48900.0
2011-02-15 11:00:00,71.47,71.58,71.47,71.52,67700.0,57.3367,57.4249,57.3367,57.3768,67700.0
2011-02-15 11:05:00,71.53,71.64,71.52,71.6,44700.0,57.3848,57.4731,57.3768,57.441,44700.0
2011-02-15 11:10:00,71.6,71.7,71.6,71.61,38400.0,57.441,57.5212,57.441,57.449,38400.0
2011-02-15 11:15:00,71.62,71.65,71.57,71.57,28300.0,57.457,57.4811,57.4169,57.4169,28300.0
2011-02-15 11:20:00,71.56,71.61,71.56,71.57,21700.0,57.4089,57.449,57.4089,57.4169,21700.0
2011-02-15 11:25:00,71.57,71.59,71.5,71.51,49500.0,57.4169,57.433,57.3607,57.3688,49500.0
2011-02-15 11:30:00,71.52,71.61,71.52,71.56,20800.0,57.3768,57.449,57.3768,57.4089,20800.0
2011-02-15 11:35:00,71.56,71.56,71.48,71.55,21700.0,57.4089,57.4089,57.3447,57.4009,21700.0
2011-02-15 11:40:00,71.56,71.59,71.55,71.58,9300.0,57.4089,57.433,57.4009,57.4249,9300.0
2011-02-15 11:45:00,71.58,71.59,71.51,71.56,35500.0,57.4249,57.433,57.3688,57.4089,35500.0
2011-02-15 11:50:00,71.57,71.67,71.57,71.67,24900.0,57.4169,57.4971,57.4169,57.4971,24900.0
2011-02-15 11:55:00,71.67,71.7,71.64,71.65,10000.0,57.4971,57.5212,57.4731,57.4811,10000.0
2011-02-15 12:00:00,71.66,71.69,71.59,71.66,22000.0,57.4891,57.5132,57.433,57.4891,22000.0
2011-02-15 12:05:00,71.66,71.68,71.56,71.63,34800.0,57.4891,57.5052,57.4089,57.465,34800.0
2011-02-15 12:10:00,71.62,71.69,71.59,71.69,11600.0,57.457,57.5132,57.433,57.5132,11600.0
2011-02-15 12:15:00,71.68,71.7,71.64,71.66,17200.0,57.5052,57.5212,57.4731,57.4891,17200.0
2011-02-15 12:20:00,71.66,71.7,71.66,71.66,9700.0,57.4891,57.5212,57.4891,57.4891,9700.0
2011-02-15 12:25:00,71.68,71.73,71.65,71.65,13500.0,57.5052,57.5453,57.4811,57.4811,13500.0
2011-02-15 12:30:00,71.65,71.65,71.57,71.58,22900.0,57.4811,57.4811,57.4169,57.4249,22900.0
2011-02-15 12:35:00,71.59,71.66,71.59,71.63,14000.0,57.433,57.4891,57.433,57.465,14000.0
2011-02-15 12:40:00,71.64,71.66,71.59,71.6,14500.0,57.4731,57.4891,57.433,57.441,14500.0
2011-02-15 12:45:00,71.6,71.61,71.54,71.57,28400.0,57.441,57.449,57.3928,57.4169,28400.0
2011-02-15 12:50:00,71.58,71.58,71.51,71.52,10500.0,57.4249,57.4249,57.3688,57.3768,10500.0
2011-02-15 12:55:00,71.51,71.56,71.51,71.53,11900.0,57.3688,57.4089,57.3688,57.3848,11900.0
2011-02-15 13:00:00,71.52,71.55,71.51,71.51,11100.0,57.3768,57.4009,57.3688,57.3688,11100.0
2011-02-15 13:05:00,71.51,71.58,71.51,71.57,12600.0,57.3688,57.4249,57.3688,57.4169,12600.0
2011-02-15 13:10:00,71.56,71.65,71.56,71.6,36700.0,57.4089,57.4811,57.4089,57.441,36700.0
2011-02-15 13:15:00,71.6,71.67,71.6,71.65,26300.0,57.441,57.4971,57.441,57.4811,26300.0
2011-02-15 13:20:00,71.65,71.67,71.61,71.64,44300.0,57.4811,57.4971,57.449,57.4731,44300.0
2011-02-15 13:25:00,71.65,71.66,71.6,71.66,48800.0,57.4811,57.4891,57.441,57.4891,48800.0
2011-02-15 13:30:00,71.66,71.66,71.6,71.62,30300.0,57.4891,57.4891,57.441,57.457,30300.0
2011-02-15 13:35:00,71.62,71.65,71.61,71.63,17600.0,57.457,57.4811,57.449,57.465,17600.0
2011-02-15 13:40:00,71.64,71.65,71.62,71.63,7800.0,57.4731,57.4811,57.457,57.465,7800.0
2011-02-15 13:45:00,71.64,71.66,71.62,71.63,22500.0,57.4731,57.4891,57.457,57.465,22500.0
2011-02-15 13:50:00,71.64,71.65,71.59,71.59,23700.0,57.4731,57.4811,57.433,57.433,23700.0
2011-02-15 13:55:00,71.6,71.63,71.59,71.62,29100.0,57.441,57.465,57.433,57.457,29100.0
2011-02-15 14:00:00,71.63,71.65,71.54,71.54,30100.0,57.465,57.4811,57.3928,57.3928,30100.0
2011-02-15 14:05:00,71.55,71.55,71.45,71.45,40700.0,57.4009,57.4009,57.3206,57.3206,40700.0
2011-02-15 14:10:00,71.45,71.46,71.33,71.33,52600.0,57.3206,57.3287,57.2244,57.2244,52600.0
2011-02-15 14:15:00,71.34,71.34,71.3,71.34,50800.0,57.2324,57.2324,57.2003,57.2324,50800.0
2011-02-15 14:20:00,71.32,71.33,71.17,71.19,106800.0,57.2163,57.2244,57.096,57.1121,106800.0
2011-02-15 14:25:00,71.17,71.2,71.09,71.15,159400.0,57.096,57.1201,57.0318,57.08,159400.0
2011-02-15 14:30:00,71.14,71.21,71.11,71.2,75500.0,57.0719,57.1281,57.0479,57.1201,75500.0
2011-02-15 14:35:00,71.19,71.23,71.18,71.22,35200.0,57.1121,57.1441,57.104,57.1361,35200.0
2011-02-15 14:40:00,71.22,71.27,71.22,71.26,36800.0,57.1361,57.1762,57.1361,57.1682,36800.0
2011-02-15 14:45:00,71.25,71.36,71.25,71.35,41000.0,57.1602,57.2484,57.1602,57.2404,41000.0
2011-02-15 14:50:00,71.35,71.49,71.35,71.48,70200.0,57.2404,57.3527,57.2404,57.3447,70200.0
2011-02-15 14:55:00,71.49,71.51,71.47,71.5,43800.0,57.3527,57.3688,57.3367,57.3607,43800.0
2011-02-15 15:00:00,71.5,71.52,71.48,71.49,46100.0,57.3607,57.3768,57.3447,57.3527,46100.0
2011-02-15 15:05:00,71.49,71.5,71.47,71.48,53100.0,57.3527,57.3607,57.3367,57.3447,53100.0
2011-02-15 15:10:00,71.48,71.48,71.41,71.45,60100.0,57.3447,57.3447,57.2885,57.3206,60100.0
2011-02-15 15:15:00,71.45,71.48,71.44,71.45,52800.0,57.3206,57.3447,57.3126,57.3206,52800.0
2011-02-15 15:20:00,71.44,71.48,71.42,71.44,54700.0,57.3126,57.3447,57.2966,57.3126,54700.0
2011-02-15 15:25:00,71.44,71.47,71.41,71.42,49600.0,57.3126,57.3367,57.2885,57.2966,49600.0
2011-02-15 15:30:00,71.43,71.45,71.39,71.39,78100.0,57.3046,57.3206,57.2725,57.2725,78100.0
2011-02-15 15:35:00,71.4,71.43,71.36,71.42,79100.0,57.2805,57.3046,57.2484,57.2966,79100.0
2011-02-15 15:40:00,71.43,71.43,71.31,71.34,113000.0,57.3046,57.3046,57.2083,57.2324,113000.0
2011-02-15 15:45:00,71.34,71.35,71.28,71.31,139000.0,57.2324,57.2404,57.1843,57.2083,139000.0
2011-02-15 15:50:00,71.31,71.34,71.27,71.27,165800.0,57.2083,57.2324,57.1762,57.1762,165800.0
2011-02-15 15:55:00,71.27,71.44,71.26,71.39,299600.0,57.1762,57.3126,57.1682,57.2725,299600.0
2011-02-16 09:30:00,71.71,71.83,71.46,71.74,109700.0,57.5292,57.6255,57.3287,57.5533,109700.0
2011-02-16 09:35:00,71.74,71.91,71.71,71.73,66200.0,57.5533,57.6897,57.5292,57.5453,66200.0
2011-02-16 09:40:00,71.73,72.0,71.7,72.0,78900.0,57.5453,57.7619,57.5212,57.7619,78900.0
2011-02-16 09:45:00,72.0,72.11,71.96,72.09,80200.0,57.7619,57.8501,57.7298,57.8341,80200.0
2011-02-16 09:50:00,72.09,72.22,71.97,72.22,107000.0,57.8341,57.9384,57.7378,57.9384,107000.0
2011-02-16 09:55:00,72.22,72.28,72.2,72.28,46400.0,57.9384,57.9865,57.9223,57.9865,46400.0
2011-02-16 10:00:00,72.27,72.28,72.11,72.19,67900.0,57.9785,57.9865,57.8501,57.9143,67900.0
2011-02-16 10:05:00,72.19,72.25,72.13,72.21,48800.0,57.9143,57.9624,57.8662,57.9303,48800.0
2011-02-16 10:10:00,72.21,72.25,72.14,72.19,55300.0,57.9303,57.9624,57.8742,57.9143,55300.0
2011-02-16 10:15:00,72.2,72.37,72.2,72.36,61200.0,57.9223,58.0587,57.9223,58.0507,61200.0
2011-02-16 10:20:00,72.35,72.52,72.35,72.51,83000.0,58.0427,58.179,58.0427,58.171,83000.0
2011-02-16 10:25:00,72.52,72.56,72.46,72.55,89400.0,58.179,58.2111,58.1309,58.2031,89400.0
2011-02-16 10:30:00,72.54,72.55,72.43,72.43,55300.0,58.1951,58.2031,58.1068,58.1068,55300.0
2011-02-16 10:35:00,72.42,72.54,72.42,72.42,36400.0,58.0988,58.1951,58.0988,58.0988,36400.0
2011-02-16 10:40:00,72.41,72.46,72.37,72.39,77300.0,58.0908,58.1309,58.0587,58.0748,77300.0
2011-02-16 10:45:00,72.39,72.39,72.27,72.35,52100.0,58.0748,58.0748,57.9785,58.0427,52100.0
2011-02-16 10:50:00,72.36,72.38,72.2,72.2,38900.0,58.0507,58.0667,57.9223,57.9223,38900.0
2011-02-16 10:55:00,72.2,72.23,72.15,72.16,41000.0,57.9223,57.9464,57.8822,57.8902,41000.0
2011-02-16 11:00:00,72.15,72.16,72.08,72.08,42600.0,57.8822,57.8902,57.8261,57.8261,42600.0
2011-02-16 11:05:00,72.08,72.11,72.06,72.07,30000.0,57.8261,57.8501,57.81,57.818,30000.0
2011-02-16 11:10:00,72.06,72.1,72.02,72.03,38200.0,57.81,57.8421,57.7779,57.7859,38200.0
2011-02-16 11:15:00,72.03,72.09,72.03,72.06,21200.0,57.7859,57.8341,57.7859,57.81,21200.0
2011-02-16 11:20:00,72.06,72.19,72.02,72.19,71900.0,57.81,57.9143,57.7779,57.9143,71900.0
2011-02-16 11:25:00,72.19,72.2,72.08,72.12,51600.0,57.9143,57.9223,57.8261,57.8581,51600.0
2011-02-16 11:30:00,72.12,72.14,72.0,72.0,47200.0,57.8581,57.8742,57.7619,57.7619,47200.0
2011-02-16 11:35:00,72.0,72.06,72.0,72.01,46800.0,57.7619,57.81,57.7619,57.7699,46800.0
2011-02-16 11:40:00,72.01,72.04,71.99,72.02,42400.0,57.7699,57.794,57.7539,57.7779,42400.0
2011-02-16 11:45:00,72.02,72.05,72.0,72.01,30900.0,57.7779,57.802,57.7619,57.7699,30900.0
2011-02-16 11:50:00,72.0,72.0,71.94,71.96,31200.0,57.7619,57.7619,57.7137,57.7298,31200.0
2011-02-16 11:55:00,71.95,71.99,71.89,71.94,43400.0,57.7218,57.7539,57.6736,57.7137,43400.0
2011-02-16 12:00:00,71.95,71.95,71.77,71.77,58300.0,57.7218,57.7218,57.5774,57.5774,58300.0
2011-02-16 12:05:00,71.77,71.79,71.56,71.57,140000.0,57.5774,57.5934,57.4089,57.4169,140000.0
2011-02-16 12:10:00,71.56,71.7,71.52,71.69,59300.0,57.4089,57.5212,57.3768,57.5132,59300.0
2011-02-16 12:15:00,71.69,71.76,71.68,71.7,56100.0,57.5132,57.5693,57.5052,57.5212,56100.0
2011-02-16 12:20:00,71.71,71.74,71.63,71.74,27500.0,57.5292,57.5533,57.465,57.5533,27500.0
2011-02-16 12:25:00,71.73,71.83,71.73,71.8,21000.0,57.5453,57.6255,57.5453,57.6014,21000.0
2011-02-16 12:30:00,71.79,71.82,71.68,71.71,20900.0,57.5934,57.6175,57.5052,57.5292,20900.0
2011-02-16 12:35:00,71.71,71.77,71.7,71.76,36200.0,57.5292,57.5774,57.5212,57.5693,36200.0
2011-02-16 12:40:00,71.78,71.83,71.75,71.75,17300.0,57.5854,57.6255,57.5613,57.5613,17300.0
2011-02-16 12:45:00,71.76,71.87,71.75,71.84,22900.0,57.5693,57.6576,57.5613,57.6335,22900.0
2011-02-16 12:50:00,71.86,71.87,71.8,71.85,25100.0,57.6496,57.6576,57.6014,57.6415,25100.0
2011-02-16 12:55:00,71.85,71.94,71.85,71.92,35400.0,57.6415,57.7137,57.6415,57.6977,35400.0
2011-02-16 13:00:00,71.91,71.93,71.83,71.91,20100.0,57.6897,57.7057,57.6255,57.6897,20100.0
2011-02-16 13:05:00,71.91,71.99,71.9,71.99,29300.0,57.6897,57.7539,57.6816,57.7539,29300.0
2011-02-16 13:10:00,71.99,72.02,71.92,71.99,26200.0,57.7539,57.7779,57.6977,57.7539,26200.0
2011-02-16 13:15:00,71.99,72.04,71.94,71.95,35200.0,57.7539,57.794,57.7137,57.7218,35200.0
2011-02-16 13:20:00,71.95,72.05,71.95,72.03,21100.0,57.7218,57.802,57.7218,57.7859,21100.0
2011-02-16 13:25:00,72.02,72.06,71.98,72.03,28300.0,57.7779,57.81,57.7458,57.7859,28300.0
2011-02-16 13:30:00,72.02,72.1,72.02,72.1,35500.0,57.7779,57.8421,57.7779,57.8421,35500.0
2011-02-16 13:35:00,72.1,72.19,72.08,72.17,44500.0,57.8421,57.9143,57.8261,57.8983,44500.0
2011-02-16 13:40:00,72.17,72.27,72.14,72.25,40100.0,57.8983,57.9785,57.8742,57.9624,40100.0
2011-02-16 13:45:00,72.25,72.33,72.24,72.29,34500.0,57.9624,58.0266,57.9544,57.9945,34500.0
2011-02-16 13:50:00,72.31,72.36,72.29,72.32,36500.0,58.0106,58.0507,57.9945,58.0186,36500.0
2011-02-16 13:55:00,72.32,72.36,72.28,72.36,18800.0,58.0186,58.0507,57.9865,58.0507,18800.0
2011-02-16 14:00:00,72.36,72.39,72.28,72.38,48700.0,58.0507,58.0748,57.9865,58.0667,48700.0
2011-02-16 14:05:00,72.39,72.45,72.36,72.38,52400.0,58.0748,58.1229,58.0507,58.0667,52400.0
2011-02-16 14:10:00,72.4,72.43,72.28,72.29,27600.0,58.0828,58.1068,57.9865,57.9945,27600.0
2011-02-16 14:15:00,72.3,72.36,72.24,72.24,27400.0,58.0025,58.0507,57.9544,57.9544,27400.0
2011-02-16 14:20:00,72.23,72.36,72.23,72.3,29600.0,57.9464,58.0507,57.9464,58.0025,29600.0
2011-02-16 14:25:00,72.3,72.34,72.27,72.28,35000.0,58.0025,58.0346,57.9785,57.9865,35000.0
2011-02-16 14:30:00,72.28,72.36,72.28,72.33,44600.0,57.9865,58.0507,57.9865,58.0266,44600.0
2011-02-16 14:35:00,72.33,72.46,72.32,72.46,42300.0,58.0266,58.1309,58.0186,58.1309,42300.0
2011-02-16 14:40:00,72.45,72.47,72.4,72.41,23000.0,58.1229,58.1389,58.0828,58.0908,23000.0
2011-02-16 14:45:00,72.42,72.51,72.42,72.48,100000.0,58.0988,58.171,58.0988,58.147,100000.0
2011-02-16 14:50:00,72.49,72.53,72.48,72.53,113700.0,58.155,58.1871,58.147,58.1871,113700.0
2011-02-16 14:55:00,72.52,72.55,72.5,72.52,70800.0,58.179,58.2031,58.163,58.179,70800.0
2011-02-16 15:00:00,72.52,72.56,72.52,72.56,39500.0,58.179,58.2111,58.179,58.2111,39500.0
2011-02-16 15:05:00,72.56,72.58,72.53,72.55,62300.0,58.2111,58.2272,58.1871,58.2031,62300.0
2011-02-16 15:10:00,72.54,72.6,72.54,72.59,37900.0,58.1951,58.2432,58.1951,58.2352,37900.0
2011-02-16 15:15:00,72.59,72.62,72.54,72.58,79900.0,58.2352,58.2593,58.1951,58.2272,79900.0
2011-02-16 15:20:00,72.59,72.6,72.54,72.59,40500.0,58.2352,58.2432,58.1951,58.2352,40500.0
2011-02-16 15:25:00,72.59,72.6,72.53,72.59,54800.0,58.2352,58.2432,58.1871,58.2352,54800.0
2011-02-16 15:30:00,72.58,72.6,72.54,72.59,41700.0,58.2272,58.2432,58.1951,58.2352,41700.0
2011-02-16 15:35:00,72.59,72.59,72.52,72.53,52400.0,58.2352,58.2352,58.179,58.1871,52400.0
2011-02-16 15:40:00,72.54,72.54,72.48,72.5,100100.0,58.1951,58.1951,58.147,58.163,100100.0
2011-02-16 15:45:00,72.51,72.58,72.47,72.48,151400.0,58.171,58.2272,58.1389,58.147,151400.0
2011-02-16 15:50:00,72.49,72.52,72.37,72.38,143000.0,58.155,58.179,58.0587,58.0667,143000.0
2011-02-16 15:55:00,72.38,72.52,72.37,72.5,184500.0,58.0667,58.179,58.0587,58.163,184500.0
2011-02-17 09:30:00,72.42,72.51,72.35,72.39,84700.0,58.0988,58.171,58.0427,58.0748,84700.0
2011-02-17 09:35:00,72.42,72.46,72.36,72.4,46000.0,58.0988,58.1309,58.0507,58.0828,46000.0
2011-02-17 09:40:00,72.4,72.43,72.24,72.35,51400.0,58.0828,58.1068,57.9544,58.0427,51400.0
2011-02-17 09:45:00,72.32,72.37,72.2,72.21,58600.0,58.0186,58.0587,57.9223,57.9303,58600.0
2011-02-17 09:50:00,72.2,72.2,72.06,72.1,43800.0,57.9223,57.9223,57.81,57.8421,43800.0
2011-02-17 09:55:00,72.11,72.14,72.06,72.14,26700.0,57.8501,57.8742,57.81,57.8742,26700.0
2011-02-17 10:00:00,72.15,72.28,72.09,72.25,64600.0,57.8822,57.9865,57.8341,57.9624,64600.0
2011-02-17 10:05:00,72.26,72.29,72.01,72.01,40200.0,57.9705,57.9945,57.7699,57.7699,40200.0
2011-02-17 10:10:00,72.03,72.08,72.01,72.06,45800.0,57.7859,57.8261,57.7699,57.81,45800.0
2011-02-17 10:15:00,72.06,72.06,71.94,72.0,44700.0,57.81,57.81,57.7137,57.7619,44700.0
2011-02-17 10:20:00,72.0,72.08,71.98,72.02,42600.0,57.7619,57.8261,57.7458,57.7779,42600.0
2011-02-17 10:25:00,72.01,72.09,72.0,72.08,43700.0,57.7699,57.8341,57.7619,57.8261,43700.0
2011-02-17 10:30:00,72.08,72.08,72.01,72.06,51100.0,57.8261,57.8261,57.7699,57.81,51100.0
2011-02-17 10:35:00,72.06,72.13,72.0,72.01,53500.0,57.81,57.8662,57.7619,57.7699,53500.0
2011-02-17 10:40:00,72.01,72.13,72.0,72.11,45100.0,57.7699,57.8662,57.7619,57.8501,45100.0
2011-02-17 10:45:00,72.13,72.14,72.07,72.07,22200.0,57.8662,57.8742,57.818,57.818,22200.0
2011-02-17 10:50:00,72.07,72.17,72.04,72.08,26100.0,57.818,57.8983,57.794,57.8261,26100.0
2011-02-17 10:55:00,72.09,72.16,72.04,72.06,29300.0,57.8341,57.8902,57.794,57.81,29300.0
2011-02-17 11:00:00,72.08,72.14,72.06,72.12,24800.0,57.8261,57.8742,57.81,57.8581,24800.0
2011-02-17 11:05:00,72.12,72.15,72.08,72.11,29300.0,57.8581,57.8822,57.8261,57.8501,29300.0
2011-02-17 11:10:00,72.11,72.18,72.07,72.17,27600.0,57.8501,57.9063,57.818,57.8983,27600.0
2011-02-17 11:15:00,72.17,72.2,72.12,72.2,23700.0,57.8983,57.9223,57.8581,57.9223,23700.0
2011-02-17 11:20:00,72.2,72.26,72.18,72.26,34100.0,57.9223,57.9705,57.9063,57.9705,34100.0
2011-02-17 11:25:00,72.26,72.29,72.17,72.2,36200.0,57.9705,57.9945,57.8983,57.9223,36200.0
2011-02-17 11:30:00,72.19,72.2,72.17,72.19,37400.0,57.9143,57.9223,57.8983,57.9143,37400.0
2011-02-17 11:35:00,72.18,72.19,72.11,72.12,27400.0,57.9063,57.9143,57.8501,57.8581,27400.0
2011-02-17 11:40:00,72.11,72.23,72.11,72.23,48900.0,57.8501,57.9464,57.8501,57.9464,48900.0
2011-02-17 11:45:00,72.22,72.29,72.22,72.27,25500.0,57.9384,57.9945,57.9384,57.9785,25500.0
2011-02-17 11:50:00,72.27,72.37,72.26,72.32,30500.0,57.9785,58.0587,57.9705,58.0186,30500.0
2011-02-17 11:55:00,72.31,72.33,72.21,72.22,26400.0,58.0106,58.0266,57.9303,57.9384,26400.0
2011-02-17 12:00:00,72.21,72.26,72.19,72.2,99500.0,57.9303,57.9705,57.9143,57.9223,99500.0
2011-02-17 12:05:00,72.21,72.23,72.1,72.1,23100.0,57.9303,57.9464,57.8421,57.8421,23100.0
2011-02-17 12:10:00,72.1,72.11,72.07,72.09,29200.0,57.8421,57.8501,57.818,57.8341,29200.0
2011-02-17 12:15:00,72.09,72.2,72.07,72.16,37600.0,57.8341,57.9223,57.818,57.8902,37600.0
2011-02-17 12:20:00,72.18,72.2,72.13,72.16,31700.0,57.9063,57.9223,57.8662,57.8902,31700.0
2011-02-17 12:25:00,72.17,72.17,72.15,72.17,7400.0,57.8983,57.8983,57.8822,57.8983,7400.0
2011-02-17 12:30:00,72.17,72.21,72.15,72.15,19800.0,57.8983,57.9303,57.8822,57.8822,19800.0
2011-02-17 12:35:00,72.16,72.18,72.16,72.16,7500.0,57.8902,57.9063,57.8902,57.8902,7500.0
2011-02-17 12:40:00,72.16,72.18,72.14,72.16,37700.0,57.8902,57.9063,57.8742,57.8902,37700.0
2011-02-17 12:45:00,72.17,72.17,72.06,72.07,33600.0,57.8983,57.8983,57.81,57.818,33600.0
2011-02-17 12:50:00,72.07,72.08,72.01,72.02,18900.0,57.818,57.8261,57.7699,57.7779,18900.0
2011-02-17 12:55:00,72.01,72.04,72.01,72.01,22200.0,57.7699,57.794,57.7699,57.7699,22200.0
2011-02-17 13:00:00,72.01,72.12,72.01,72.09,27200.0,57.7699,57.8581,57.7699,57.8341,27200.0
2011-02-17 13:05:00,72.08,72.19,72.08,72.18,22700.0,57.8261,57.9143,57.8261,57.9063,22700.0
2011-02-17 13:10:00,72.18,72.22,72.12,72.22,68100.0,57.9063,57.9384,57.8581,57.9384,68100.0
2011-02-17 13:15:00,72.21,72.26,72.2,72.22,20600.0,57.9303,57.9705,57.9223,57.9384,20600.0
2011-02-17 13:20:00,72.21,72.25,72.18,72.25,71900.0,57.9303,57.9624,57.9063,57.9624,71900.0
2011-02-17 13:25:00,72.25,72.28,72.21,72.26,31200.0,57.9624,57.9865,57.9303,57.9705,31200.0
2011-02-17 13:30:00,72.27,72.33,72.26,72.31,29600.0,57.9785,58.0266,57.9705,58.0106,29600.0
2011-02-17 13:35:00,72.3,72.38,72.29,72.38,24300.0,58.0025,58.0667,57.9945,58.0667,24300.0
2011-02-17 13:40:00,72.38,72.42,72.37,72.4,33400.0,58.0667,58.0988,58.0587,58.0828,33400.0
2011-02-17 13:45:00,72.39,72.44,72.37,72.39,49700.0,58.0748,58.1149,58.0587,58.0748,49700.0
2011-02-17 13:50:00,72.39,72.39,72.3,72.3,21000.0,58.0748,58.0748,58.0025,58.0025,21000.0
2011-02-17 13:55:00,72.3,72.36,72.27,72.36,20100.0,58.0025,58.0507,57.9785,58.0507,20100.0
2011-02-17 14:00:00,72.37,72.4,72.32,72.33,22900.0,58.0587,58.0828,58.0186,58.0266,22900.0
2011-02-17 14:05:00,72.33,72.35,72.31,72.31,14500.0,58.0266,58.0427,58.0106,58.0106,14500.0
2011-02-17 14:10:00,72.31,72.31,72.25,72.28,18000.0,58.0106,58.0106,57.9624,57.9865,18000.0
2011-02-17 14:15:00,72.28,72.34,72.26,72.34,34600.0,57.9865,58.0346,57.9705,58.0346,34600.0
2011-02-17 14:20:00,72.34,72.34,72.26,72.27,21800.0,58.0346,58.0346,57.9705,57.9785,21800.0
2011-02-17 14:25:00,72.26,72.26,72.2,72.2,26100.0,57.9705,57.9705,57.9223,57.9223,26100.0
2011-02-17 14:30:00,72.22,72.22,72.16,72.19,20400.0,57.9384,57.9384,57.8902,57.9143,20400.0
2011-02-17 14:35:00,72.19,72.21,72.12,72.13,25100.0,57.9143,57.9303,57.8581,57.8662,25100.0
2011-02-17 14:40:00,72.13,72.16,72.09,72.14,24100.0,57.8662,57.8902,57.8341,57.8742,24100.0
2011-02-17 14:45:00,72.13,72.13,72.07,72.11,18400.0,57.8662,57.8662,57.818,57.8501,18400.0
2011-02-17 14:50:00,72.1,72.1,72.04,72.1,29300.0,57.8421,57.8421,57.794,57.8421,29300.0
2011-02-17 14:55:00,72.09,72.14,72.09,72.11,21400.0,57.8341,57.8742,57.8341,57.8501,21400.0
2011-02-17 15:00:00,72.11,72.11,72.08,72.1,23000.0,57.8501,57.8501,57.8261,57.8421,23000.0
2011-02-17 15:05:00,72.1,72.14,72.09,72.13,29000.0,57.8421,57.8742,57.8341,57.8662,29000.0
2011-02-17 15:10:00,72.13,72.17,72.12,72.14,33800.0,57.8662,57.8983,57.8581,57.8742,33800.0
2011-02-17 15:15:00,72.15,72.2,72.15,72.2,25500.0,57.8822,57.9223,57.8822,57.9223,25500.0
2011-02-17 15:20:00,72.19,72.27,72.19,72.27,31200.0,57.9143,57.9785,57.9143,57.9785,31200.0
2011-02-17 15:25:00,72.27,72.28,72.16,72.18,40200.0,57.9785,57.9865,57.8902,57.9063,40200.0
2011-02-17 15:30:00,72.18,72.22,72.17,72.19,31000.0,57.9063,57.9384,57.8983,57.9143,31000.0
2011-02-17 15:35:00,72.18,72.24,72.17,72.24,46100.0,57.9063,57.9544,57.8983,57.9544,46100.0
2011-02-17 15:40:00,72.24,72.28,72.23,72.28,42300.0,57.9544,57.9865,57.9464,57.9865,42300.0
2011-02-17 15:45:00,72.28,72.31,72.18,72.2,100900.0,57.9865,58.0106,57.9063,57.9223,100900.0
2011-02-17 15:50:00,72.19,72.22,72.14,72.19,95200.0,57.9143,57.9384,57.8742,57.9143,95200.0
2011-02-17 15:55:00,72.19,72.25,72.18,72.22,149000.0,57.9143,57.9624,57.9063,57.9384,149000.0
2011-02-18 09:30:00,72.14,72.3,72.13,72.3,632800.0,57.8742,58.0025,57.8662,58.0025,632800.0
2011-02-18 09:35:00,72.3,72.48,72.29,72.4,54900.0,58.0025,58.147,57.9945,58.0828,54900.0
2011-02-18 09:40:00,72.4,72.44,72.31,72.37,60100.0,58.0828,58.1149,58.0106,58.0587,60100.0
2011-02-18 09:45:00,72.4,72.55,72.36,72.53,105300.0,58.0828,58.2031,58.0507,58.1871,105300.0
2011-02-18 09:50:00,72.53,72.68,72.53,72.61,105200.0,58.1871,58.3074,58.1871,58.2512,105200.0
2011-02-18 09:55:00,72.61,72.67,72.59,72.63,45000.0,58.2512,58.2994,58.2352,58.2673,45000.0
2011-02-18 10:00:00,72.62,72.66,72.56,72.6,48100.0,58.2593,58.2914,58.2111,58.2432,48100.0
2011-02-18 10:05:00,72.6,72.66,72.48,72.52,69100.0,58.2432,58.2914,58.147,58.179,69100.0
2011-02-18 10:10:00,72.5,72.55,72.46,72.55,17600.0,58.163,58.2031,58.1309,58.2031,17600.0
2011-02-18 10:15:00,72.55,72.6,72.54,72.56,15200.0,58.2031,58.2432,58.1951,58.2111,15200.0
2011-02-18 10:20:00,72.58,72.67,72.56,72.67,44800.0,58.2272,58.2994,58.2111,58.2994,44800.0
2011-02-18 10:25:00,72.66,72.72,72.55,72.6,54600.0,58.2914,58.3395,58.2031,58.2432,54600.0
2011-02-18 10:30:00,72.6,72.71,72.59,72.64,58700.0,58.2432,58.3315,58.2352,58.2753,58700.0
2011-02-18 10:35:00,72.62,72.72,72.62,72.7,77900.0,58.2593,58.3395,58.2593,58.3234,77900.0
2011-02-18 10:40:00,72.7,72.72,72.66,72.66,56900.0,58.3234,58.3395,58.2914,58.2914,56900.0
2011-02-18 10:45:00,72.69,72.76,72.66,72.75,36100.0,58.3154,58.3716,58.2914,58.3636,36100.0
2011-02-18 10:50:00,72.75,72.76,72.7,72.74,33900.0,58.3636,58.3716,58.3234,58.3555,33900.0
2011-02-18 10:55:00,72.74,72.85,72.73,72.81,62800.0,58.3555,58.4438,58.3475,58.4117,62800.0
2011-02-18 11:00:00,72.8,72.8,72.69,72.7,45000.0,58.4037,58.4037,58.3154,58.3234,45000.0
2011-02-18 11:05:00,72.7,72.8,72.68,72.75,102700.0,58.3234,58.4037,58.3074,58.3636,102700.0
2011-02-18 11:10:00,72.77,72.8,72.71,72.79,26200.0,58.3796,58.4037,58.3315,58.3956,26200.0
2011-02-18 11:15:00,72.79,72.82,72.74,72.79,20700.0,58.3956,58.4197,58.3555,58.3956,20700.0
2011-02-18 11:20:00,72.79,72.88,72.76,72.85,52700.0,58.3956,58.4679,58.3716,58.4438,52700.0
2011-02-18 11:25:00,72.85,72.89,72.79,72.89,34400.0,58.4438,58.4759,58.3956,58.4759,34400.0
2011-02-18 11:30:00,72.88,73.0,72.87,72.97,73300.0,58.4679,58.5641,58.4598,58.5401,73300.0
2011-02-18 11:35:00,72.96,72.98,72.92,72.94,21600.0,58.532,58.5481,58.4999,58.516,21600.0
2011-02-18 11:40:00,72.93,72.95,72.87,72.9,26800.0,58.508,58.524,58.4598,58.4839,26800.0
2011-02-18 11:45:00,72.89,72.97,72.87,72.91,26900.0,58.4759,58.5401,58.4598,58.4919,26900.0
2011-02-18 11:50:00,72.91,72.99,72.9,72.97,31500.0,58.4919,58.5561,58.4839,58.5401,31500.0
2011-02-18 11:55:00,72.97,73.06,72.94,73.03,114800.0,58.5401,58.6123,58.516,58.5882,114800.0
2011-02-18 12:00:00,73.03,73.15,72.98,73.14,81800.0,58.5882,58.6845,58.5481,58.6764,81800.0
2011-02-18 12:05:00,73.13,73.2,73.1,73.17,49200.0,58.6684,58.7246,58.6443,58.7005,49200.0
2011-02-18 12:10:00,73.17,73.22,73.17,73.19,41700.0,58.7005,58.7406,58.7005,58.7165,41700.0
2011-02-18 12:15:00,73.19,73.3,73.17,73.2,103200.0,58.7165,58.8048,58.7005,58.7246,103200.0
2011-02-18 12:20:00,73.21,73.3,73.19,73.25,60700.0,58.7326,58.8048,58.7165,58.7647,60700.0
2011-02-18 12:25:00,73.24,73.36,73.24,73.35,66000.0,58.7567,58.8529,58.7567,58.8449,66000.0
2011-02-18 12:30:00,73.35,73.42,73.34,73.36,44600.0,58.8449,58.9011,58.8369,58.8529,44600.0
2011-02-18 12:35:00,73.37,73.4,73.31,73.36,66600.0,58.861,58.885,58.8128,58.8529,66600.0
2011-02-18 12:40:00,73.35,73.37,73.24,73.26,69000.0,58.8449,58.861,58.7567,58.7727,69000.0
2011-02-18 12:45:00,73.27,73.42,73.27,73.41,48900.0,58.7807,58.9011,58.7807,58.893,48900.0
2011-02-18 12:50:00,73.41,73.44,73.4,73.44,44600.0,58.893,58.9171,58.885,58.9171,44600.0
2011-02-18 12:55:00,73.45,73.49,73.42,73.45,61300.0,58.9251,58.9572,58.9011,58.9251,61300.0
2011-02-18 13:00:00,73.46,73.5,73.44,73.49,40000.0,58.9332,58.9652,58.9171,58.9572,40000.0
2011-02-18 13:05:00,73.49,73.5,73.46,73.46,35100.0,58.9572,58.9652,58.9332,58.9332,35100.0
2011-02-18 13:10:00,73.47,73.47,73.43,73.44,28400.0,58.9412,58.9412,58.9091,58.9171,28400.0
2011-02-18 13:15:00,73.44,73.44,73.39,73.42,41700.0,58.9171,58.9171,58.877,58.9011,41700.0
2011-02-18 13:20:00,73.43,73.46,73.39,73.45,35200.0,58.9091,58.9332,58.877,58.9251,35200.0
2011-02-18 13:25:00,73.46,73.52,73.45,73.48,100500.0,58.9332,58.9813,58.9251,58.9492,100500.0
2011-02-18 13:30:00,73.48,73.52,73.39,73.39,42400.0,58.9492,58.9813,58.877,58.877,42400.0
2011-02-18 13:35:00,73.4,73.43,73.34,73.34,44400.0,58.885,58.9091,58.8369,58.8369,44400.0
2011-02-18 13:40:00,73.35,73.39,73.34,73.37,25100.0,58.8449,58.877,58.8369,58.861,25100.0
2011-02-18 13:45:00,73.37,73.45,73.37,73.43,40200.0,58.861,58.9251,58.861,58.9091,40200.0
2011-02-18 13:50:00,73.43,73.45,73.43,73.44,31600.0,58.9091,58.9251,58.9091,58.9171,31600.0
2011-02-18 13:55:00,73.45,73.47,73.4,73.46,38600.0,58.9251,58.9412,58.885,58.9332,38600.0
2011-02-18 14:00:00,73.46,73.46,73.38,73.39,48000.0,58.9332,58.9332,58.869,58.877,48000.0
2011-02-18 14:05:00,73.38,73.43,73.36,73.36,31000.0,58.869,58.9091,58.8529,58.8529,31000.0
2011-02-18 14:10:00,73.36,73.43,73.36,73.42,21700.0,58.8529,58.9091,58.8529,58.9011,21700.0
2011-02-18 14:15:00,73.42,73.42,73.29,73.3,67100.0,58.9011,58.9011,58.7968,58.8048,67100.0
2011-02-18 14:20:00,73.31,73.34,73.3,73.34,47400.0,58.8128,58.8369,58.8048,58.8369,47400.0
2011-02-18 14:25:00,73.34,73.34,73.24,73.24,45200.0,58.8369,58.8369,58.7567,58.7567,45200.0
2011-02-18 14:30:00,73.25,73.29,73.19,73.26,45900.0,58.7647,58.7968,58.7165,58.7727,45900.0
2011-02-18 14:35:00,73.25,73.28,73.22,73.24,36400.0,58.7647,58.7888,58.7406,58.7567,36400.0
2011-02-18 14:40:00,73.23,73.24,73.2,73.22,30100.0,58.7486,58.7567,58.7246,58.7406,30100.0
2011-02-18 14:45:00,73.23,73.29,73.21,73.24,35800.0,58.7486,58.7968,58.7326,58.7567,35800.0
2011-02-18 14:50:00,73.25,73.28,73.23,73.26,54000.0,58.7647,58.7888,58.7486,58.7727,54000.0
2011-02-18 14:55:00,73.26,73.29,73.18,73.28,64800.0,58.7727,58.7968,58.7085,58.7888,64800.0
2011-02-18 15:00:00,73.28,73.3,73.2,73.22,34500.0,58.7888,58.8048,58.7246,58.7406,34500.0
2011-02-18 15:05:00,73.21,73.22,73.17,73.17,33500.0,58.7326,58.7406,58.7005,58.7005,33500.0
2011-02-18 15:10:00,73.18,73.19,73.13,73.17,55900.0,58.7085,58.7165,58.6684,58.7005,55900.0
2011-02-18 15:15:00,73.16,73.17,73.11,73.16,85800.0,58.6925,58.7005,58.6524,58.6925,85800.0
2011-02-18 15:20:00,73.15,73.23,73.15,73.23,42900.0,58.6845,58.7486,58.6845,58.7486,42900.0
2011-02-18 15:25:00,73.23,73.23,73.15,73.15,46800.0,58.7486,58.7486,58.6845,58.6845,46800.0
2011-02-18 15:30:00,73.15,73.16,73.05,73.06,50700.0,58.6845,58.6925,58.6042,58.6123,50700.0
2011-02-18 15:35:00,73.06,73.06,72.96,72.96,64000.0,58.6123,58.6123,58.532,58.532,64000.0
2011-02-18 15:40:00,72.97,73.01,72.91,72.98,106100.0,58.5401,58.5721,58.4919,58.5481,106100.0
2011-02-18 15:45:00,72.99,73.07,72.99,73.01,149600.0,58.5561,58.6203,58.5561,58.5721,149600.0
2011-02-18 15:50:00,73.0,73.07,72.97,72.97,208900.0,58.5641,58.6203,58.5401,58.5401,208900.0
2011-02-18 15:55:00,72.97,73.05,72.97,73.03,248900.0,58.5401,58.6042,58.5401,58.5882,248900.0
2011-02-22 09:30:00,72.35,72.49,72.02,72.06,203200.0,58.0427,58.155,57.7779,57.81,203200.0
2011-02-22 09:35:00,72.07,72.07,71.54,71.7,123400.0,57.818,57.818,57.3928,57.5212,123400.0
2011-02-22 09:40:00,71.7,71.74,71.45,71.47,110800.0,57.5212,57.5533,57.3206,57.3367,110800.0
2011-02-22 09:45:00,71.44,71.87,71.42,71.76,86600.0,57.3126,57.6576,57.2966,57.5693,86600.0
2011-02-22 09:50:00,71.76,72.02,71.75,71.97,102800.0,57.5693,57.7779,57.5613,57.7378,102800.0
2011-02-22 09:55:00,71.94,72.21,71.9,72.2,60200.0,57.7137,57.9303,57.6816,57.9223,60200.0
2011-02-22 10:00:00,72.17,72.2,71.9,71.91,55600.0,57.8983,57.9223,57.6816,57.6897,55600.0
2011-02-22 10:05:00,71.9,72.11,71.85,71.99,59200.0,57.6816,57.8501,57.6415,57.7539,59200.0
2011-02-22 10:10:00,71.99,72.2,71.94,72.04,61700.0,57.7539,57.9223,57.7137,57.794,61700.0
2011-02-22 10:15:00,72.03,72.27,72.02,72.14,52100.0,57.7859,57.9785,57.7779,57.8742,52100.0
2011-02-22 10:20:00,72.14,72.15,71.84,71.85,67000.0,57.8742,57.8822,57.6335,57.6415,67000.0
2011-02-22 10:25:00,71.86,71.88,71.72,71.79,41000.0,57.6496,57.6656,57.5372,57.5934,41000.0
2011-02-22 10:30:00,71.76,71.77,71.59,71.76,56700.0,57.5693,57.5774,57.433,57.5693,56700.0
2011-02-22 10:35:00,71.77,71.9,71.77,71.83,25800.0,57.5774,57.6816,57.5774,57.6255,25800.0
2011-02-22 10:40:00,71.84,72.02,71.83,71.95,30600.0,57.6335,57.7779,57.6255,57.7218,30600.0
2011-02-22 10:45:00,71.95,71.98,71.8,71.97,42100.0,57.7218,57.7458,57.6014,57.7378,42100.0
2011-02-22 10:50:00,71.97,72.09,71.95,72.02,23400.0,57.7378,57.8341,57.7218,57.7779,23400.0
2011-02-22 10:55:00,72.03,72.1,71.93,71.93,30200.0,57.7859,57.8421,57.7057,57.7057,30200.0
2011-02-22 11:00:00,71.94,71.99,71.86,71.99,62200.0,57.7137,57.7539,57.6496,57.7539,62200.0
2011-02-22 11:05:00,71.99,72.01,71.84,71.84,60300.0,57.7539,57.7699,57.6335,57.6335,60300.0
2011-02-22 11:10:00,71.87,71.93,71.76,71.84,28200.0,57.6576,57.7057,57.5693,57.6335,28200.0
2011-02-22 11:15:00,71.86,71.86,71.73,71.76,86900.0,57.6496,57.6496,57.5453,57.5693,86900.0
2011-02-22 11:20:00,71.76,71.85,71.72,71.72,157600.0,57.5693,57.6415,57.5372,57.5372,157600.0
2011-02-22 11:25:00,71.73,71.83,71.7,71.81,51400.0,57.5453,57.6255,57.5212,57.6094,51400.0
2011-02-22 11:30:00,71.81,71.82,71.66,71.71,67800.0,57.6094,57.6175,57.4891,57.5292,67800.0
2011-02-22 11:35:00,71.71,71.76,71.64,71.72,68600.0,57.5292,57.5693,57.4731,57.5372,68600.0
2011-02-22 11:40:00,71.7,71.74,71.65,71.66,18100.0,57.5212,57.5533,57.4811,57.4891,18100.0
2011-02-22 11:45:00,71.65,71.68,71.57,71.63,32500.0,57.4811,57.5052,57.4169,57.465,32500.0
2011-02-22 11:50:00,71.64,71.65,71.55,71.64,59900.0,57.4731,57.4811,57.4009,57.4731,59900.0
2011-02-22 11:55:00,71.67,71.71,71.56,71.57,26900.0,57.4971,57.5292,57.4089,57.4169,26900.0
2011-02-22 12:00:00,71.57,71.66,71.55,71.55,46300.0,57.4169,57.4891,57.4009,57.4009,46300.0
2011-02-22 12:05:00,71.55,71.62,71.52,71.57,42800.0,57.4009,57.457,57.3768,57.4169,42800.0
2011-02-22 12:10:00,71.56,71.61,71.51,71.55,38200.0,57.4089,57.449,57.3688,57.4009,38200.0
2011-02-22 12:15:00,71.54,71.58,71.5,71.58,49400.0,57.3928,57.4249,57.3607,57.4249,49400.0
2011-02-22 12:20:00,71.57,71.63,71.55,71.61,47700.0,57.4169,57.465,57.4009,57.449,47700.0
2011-02-22 12:25:00,71.59,71.64,71.59,71.61,54200.0,57.433,57.4731,57.433,57.449,54200.0
2011-02-22 12:30:00,71.63,71.64,71.6,71.6,38000.0,57.465,57.4731,57.441,57.441,38000.0
2011-02-22 12:35:00,71.6,71.62,71.45,71.45,44700.0,57.441,57.457,57.3206,57.3206,44700.0
2011-02-22 12:40:00,71.47,71.51,71.28,71.32,58400.0,57.3367,57.3688,57.1843,57.2163,58400.0
2011-02-22 12:45:00,71.3,71.41,71.21,71.21,45100.0,57.2003,57.2885,57.1281,57.1281,45100.0
2011-02-22 12:50:00,71.21,71.26,71.14,71.25,36200.0,57.1281,57.1682,57.0719,57.1602,36200.0
2011-02-22 12:55:00,71.24,71.25,71.14,71.21,30000.0,57.1522,57.1602,57.0719,57.1281,30000.0
2011-02-22 13:00:00,71.2,71.25,71.11,71.24,33700.0,57.1201,57.1602,57.0479,57.1522,33700.0
2011-02-22 13:05:00,71.24,71.36,71.19,71.27,79400.0,57.1522,57.2484,57.1121,57.1762,79400.0
2011-02-22 13:10:00,71.28,71.33,71.2,71.27,83100.0,57.1843,57.2244,57.1201,57.1762,83100.0
2011-02-22 13:15:00,71.27,71.3,71.23,71.23,56600.0,57.1762,57.2003,57.1441,57.1441,56600.0
2011-02-22 13:20:00,71.25,71.25,71.05,71.1,43300.0,57.1602,57.1602,56.9997,57.0399,43300.0
2011-02-22 13:25:00,71.1,71.19,71.08,71.19,25100.0,57.0399,57.1121,57.0238,57.1121,25100.0
2011-02-22 13:30:00,71.19,71.21,71.11,71.11,79100.0,57.1121,57.1281,57.0479,57.0479,79100.0
2011-02-22 13:35:00,71.13,71.22,71.11,71.2,38700.0,57.0639,57.1361,57.0479,57.1201,38700.0
2011-02-22 13:40:00,71.23,71.26,71.16,71.16,30000.0,57.1441,57.1682,57.088,57.088,30000.0
2011-02-22 13:45:00,71.18,71.18,71.0,71.08,59600.0,57.104,57.104,56.9596,57.0238,59600.0
2011-02-22 13:50:00,71.09,71.17,71.0,71.01,59600.0,57.0318,57.096,56.9596,56.9676,59600.0
2011-02-22 13:55:00,71.01,71.04,70.95,71.02,41400.0,56.9676,56.9917,56.9195,56.9757,41400.0
2011-02-22 14:00:00,71.01,71.08,70.98,71.05,31700.0,56.9676,57.0238,56.9436,56.9997,31700.0
2011-02-22 14:05:00,71.05,71.07,70.86,70.93,56700.0,56.9997,57.0158,56.8473,56.9035,56700.0
2011-02-22 14:10:00,70.93,70.97,70.89,70.96,39400.0,56.9035,56.9356,56.8714,56.9275,39400.0
2011-02-22 14:15:00,70.96,70.96,70.87,70.88,47900.0,56.9275,56.9275,56.8553,56.8634,47900.0
2011-02-22 14:20:00,70.86,70.9,70.78,70.86,62200.0,56.8473,56.8794,56.7831,56.8473,62200.0
2011-02-22 14:25:00,70.85,70.97,70.81,70.94,32900.0,56.8393,56.9356,56.8072,56.9115,32900.0
2011-02-22 14:30:00,70.95,71.06,70.93,70.98,53800.0,56.9195,57.0078,56.9035,56.9436,53800.0
2011-02-22 14:35:00,70.97,70.98,70.89,70.9,18300.0,56.9356,56.9436,56.8714,56.8794,18300.0
2011-02-22 14:40:00,70.89,71.02,70.86,70.98,32800.0,56.8714,56.9757,56.8473,56.9436,32800.0
2011-02-22 14:45:00,70.98,71.03,70.98,71.0,59900.0,56.9436,56.9837,56.9436,56.9596,59900.0
2011-02-22 14:50:00,70.99,71.03,70.9,70.92,45100.0,56.9516,56.9837,56.8794,56.8954,45100.0
2011-02-22 14:55:00,70.93,71.02,70.87,70.9,36500.0,56.9035,56.9757,56.8553,56.8794,36500.0
2011-02-22 15:00:00,70.9,70.95,70.88,70.92,26800.0,56.8794,56.9195,56.8634,56.8954,26800.0
2011-02-22 15:05:00,70.92,70.92,70.74,70.8,55000.0,56.8954,56.8954,56.751,56.7992,55000.0
2011-02-22 15:10:00,70.77,70.79,70.71,70.78,35300.0,56.7751,56.7912,56.727,56.7831,35300.0
2011-02-22 15:15:00,70.79,70.79,70.51,70.52,55000.0,56.7912,56.7912,56.5665,56.5745,55000.0
2011-02-22 15:20:00,70.54,70.62,70.44,70.45,138300.0,56.5906,56.6548,56.5104,56.5184,138300.0
2011-02-22 15:25:00,70.45,70.47,70.38,70.44,90000.0,56.5184,56.5344,56.4622,56.5104,90000.0
2011-02-22 15:30:00,70.42,70.54,70.42,70.53,121700.0,56.4943,56.5906,56.4943,56.5826,121700.0
2011-02-22 15:35:00,70.52,70.59,70.5,70.52,83800.0,56.5745,56.6307,56.5585,56.5745,83800.0
2011-02-22 15:40:00,70.53,70.63,70.52,70.6,89500.0,56.5826,56.6628,56.5745,56.6387,89500.0
2011-02-22 15:45:00,70.61,70.71,70.61,70.67,172000.0,56.6467,56.727,56.6467,56.6949,172000.0
2011-02-22 15:50:00,70.67,70.83,70.66,70.83,152000.0,56.6949,56.8232,56.6869,56.8232,152000.0
2011-02-22 15:55:00,70.84,70.94,70.79,70.92,336100.0,56.8313,56.9115,56.7912,56.8954,336100.0
2011-02-23 09:30:00,70.94,71.49,70.8,71.48,156900.0,56.9115,57.3527,56.7992,57.3447,156900.0
2011-02-23 09:35:00,71.45,71.48,71.12,71.3,80200.0,57.3206,57.3447,57.0559,57.2003,80200.0
2011-02-23 09:40:00,71.3,71.49,71.18,71.25,68200.0,57.2003,57.3527,57.104,57.1602,68200.0
2011-02-23 09:45:00,71.23,71.38,71.14,71.25,106400.0,57.1441,57.2645,57.0719,57.1602,106400.0
2011-02-23 09:50:00,71.28,71.32,70.91,71.06,97400.0,57.1843,57.2163,56.8874,57.0078,97400.0
2011-02-23 09:55:00,71.07,71.14,70.82,71.02,87900.0,57.0158,57.0719,56.8152,56.9757,87900.0
2011-02-23 10:00:00,71.04,71.14,70.83,71.0,108700.0,56.9917,57.0719,56.8232,56.9596,108700.0
2011-02-23 10:05:00,71.01,71.01,70.73,70.78,67600.0,56.9676,56.9676,56.743,56.7831,67600.0
2011-02-23 10:10:00,70.78,70.94,70.72,70.89,80500.0,56.7831,56.9115,56.735,56.8714,80500.0
2011-02-23 10:15:00,70.87,70.98,70.67,70.7,79200.0,56.8553,56.9436,56.6949,56.719,79200.0
2011-02-23 10:20:00,70.7,70.97,70.67,70.8,63300.0,56.719,56.9356,56.6949,56.7992,63300.0
2011-02-23 10:25:00,70.77,70.88,70.75,70.75,27500.0,56.7751,56.8634,56.7591,56.7591,27500.0
2011-02-23 10:30:00,70.77,70.85,70.75,70.76,84900.0,56.7751,56.8393,56.7591,56.7671,84900.0
2011-02-23 10:35:00,70.76,70.78,70.7,70.77,36700.0,56.7671,56.7831,56.719,56.7751,36700.0
2011-02-23 10:40:00,70.73,70.73,70.57,70.58,43800.0,56.743,56.743,56.6147,56.6227,43800.0
2011-02-23 10:45:00,70.57,70.7,70.57,70.62,34100.0,56.6147,56.719,56.6147,56.6548,34100.0
2011-02-23 10:50:00,70.61,70.72,70.53,70.72,75800.0,56.6467,56.735,56.5826,56.735,75800.0
2011-02-23 10:55:00,70.72,70.78,70.64,70.78,35200.0,56.735,56.7831,56.6708,56.7831,35200.0
2011-02-23 11:00:00,70.8,70.82,70.73,70.78,47500.0,56.7992,56.8152,56.743,56.7831,47500.0
2011-02-23 11:05:00,70.82,70.88,70.75,70.88,62200.0,56.8152,56.8634,56.7591,56.8634,62200.0
2011-02-23 11:10:00,70.86,70.92,70.74,70.74,60400.0,56.8473,56.8954,56.751,56.751,60400.0
2011-02-23 11:15:00,70.75,70.78,70.6,70.61,24500.0,56.7591,56.7831,56.6387,56.6467,24500.0
2011-02-23 11:20:00,70.61,70.64,70.57,70.63,16400.0,56.6467,56.6708,56.6147,56.6628,16400.0
2011-02-23 11:25:00,70.63,70.64,70.5,70.51,56400.0,56.6628,56.6708,56.5585,56.5665,56400.0
2011-02-23 11:30:00,70.51,70.58,70.46,70.53,87200.0,56.5665,56.6227,56.5264,56.5826,87200.0
2011-02-23 11:35:00,70.53,70.68,70.47,70.68,91300.0,56.5826,56.7029,56.5344,56.7029,91300.0
2011-02-23 11:40:00,70.67,70.68,70.54,70.6,49600.0,56.6949,56.7029,56.5906,56.6387,49600.0
2011-02-23 11:45:00,70.61,70.65,70.54,70.61,70400.0,56.6467,56.6788,56.5906,56.6467,70400.0
2011-02-23 11:50:00,70.62,70.68,70.54,70.61,33300.0,56.6548,56.7029,56.5906,56.6467,33300.0
2011-02-23 11:55:00,70.61,70.66,70.48,70.52,43700.0,56.6467,56.6869,56.5425,56.5745,43700.0
2011-02-23 12:00:00,70.53,70.54,70.43,70.5,137500.0,56.5826,56.5906,56.5023,56.5585,137500.0
2011-02-23 12:05:00,70.5,70.55,70.45,70.5,127000.0,56.5585,56.5986,56.5184,56.5585,127000.0
2011-02-23 12:10:00,70.49,70.55,70.46,70.51,69600.0,56.5505,56.5986,56.5264,56.5665,69600.0
2011-02-23 12:15:00,70.51,70.54,70.45,70.52,74200.0,56.5665,56.5906,56.5184,56.5745,74200.0
2011-02-23 12:20:00,70.5,70.6,70.48,70.57,44500.0,56.5585,56.6387,56.5425,56.6147,44500.0
2011-02-23 12:25:00,70.58,70.61,70.42,70.45,66100.0,56.6227,56.6467,56.4943,56.5184,66100.0
2011-02-23 12:30:00,70.45,70.45,70.38,70.41,55600.0,56.5184,56.5184,56.4622,56.4863,55600.0
2011-02-23 12:35:00,70.41,70.54,70.41,70.53,38500.0,56.4863,56.5906,56.4863,56.5826,38500.0
2011-02-23 12:40:00,70.51,70.55,70.44,70.47,44800.0,56.5665,56.5986,56.5104,56.5344,44800.0
2011-02-23 12:45:00,70.45,70.45,70.18,70.36,74800.0,56.5184,56.5184,56.3018,56.4462,74800.0
2011-02-23 12:50:00,70.36,70.36,70.2,70.2,26500.0,56.4462,56.4462,56.3178,56.3178,26500.0
2011-02-23 12:55:00,70.2,70.44,70.2,70.32,44900.0,56.3178,56.5104,56.3178,56.4141,44900.0
2011-02-23 13:00:00,70.32,70.33,70.17,70.29,46600.0,56.4141,56.4221,56.2938,56.39,46600.0
2011-02-23 13:05:00,70.28,70.31,70.1,70.14,31700.0,56.382,56.4061,56.2376,56.2697,31700.0
2011-02-23 13:10:00,70.14,70.22,70.1,70.12,24100.0,56.2697,56.3339,56.2376,56.2536,24100.0
2011-02-23 13:15:00,70.13,70.13,70.0,70.05,124900.0,56.2617,56.2617,56.1574,56.1975,124900.0
2011-02-23 13:20:00,70.06,70.33,70.04,70.32,42000.0,56.2055,56.4221,56.1895,56.4141,42000.0
2011-02-23 13:25:00,70.32,70.38,70.25,70.37,46900.0,56.4141,56.4622,56.3579,56.4542,46900.0
2011-02-23 13:30:00,70.38,70.38,70.1,70.1,38600.0,56.4622,56.4622,56.2376,56.2376,38600.0
2011-02-23 13:35:00,70.09,70.3,70.09,70.23,83400.0,56.2296,56.3981,56.2296,56.3419,83400.0
2011-02-23 13:40:00,70.22,70.29,70.14,70.24,86200.0,56.3339,56.39,56.2697,56.3499,86200.0
2011-02-23 13:45:00,70.26,70.33,70.19,70.28,42800.0,56.366,56.4221,56.3098,56.382,42800.0
2011-02-23 13:50:00,70.27,70.42,70.27,70.4,72600.0,56.374,56.4943,56.374,56.4783,72600.0
2011-02-23 13:55:00,70.41,70.42,70.25,70.3,58800.0,56.4863,56.4943,56.3579,56.3981,58800.0
2011-02-23 14:00:00,70.3,70.34,70.22,70.32,43200.0,56.3981,56.4301,56.3339,56.4141,43200.0
2011-02-23 14:05:00,70.31,70.32,70.17,70.19,49800.0,56.4061,56.4141,56.2938,56.3098,49800.0
2011-02-23 14:10:00,70.18,70.18,70.05,70.06,90000.0,56.3018,56.3018,56.1975,56.2055,90000.0
2011-02-23 14:15:00,70.06,70.2,70.01,70.2,60700.0,56.2055,56.3178,56.1654,56.3178,60700.0
2011-02-23 14:20:00,70.21,70.35,70.2,70.3,58700.0,56.3258,56.4382,56.3178,56.3981,58700.0
2011-02-23 14:25:00,70.3,70.38,70.2,70.2,65600.0,56.3981,56.4622,56.3178,56.3178,65600.0
2011-02-23 14:30:00,70.2,70.27,70.15,70.22,49200.0,56.3178,56.374,56.2777,56.3339,49200.0
2011-02-23 14:35:00,70.22,70.28,70.11,70.11,41000.0,56.3339,56.382,56.2456,56.2456,41000.0
2011-02-23 14:40:00,70.11,70.17,70.04,70.09,38100.0,56.2456,56.2938,56.1895,56.2296,38100.0
2011-02-23 14:45:00,70.12,70.17,70.05,70.11,56900.0,56.2536,56.2938,56.1975,56.2456,56900.0
2011-02-23 14:50:00,70.1,70.16,70.05,70.16,37200.0,56.2376,56.2857,56.1975,56.2857,37200.0
2011-02-23 14:55:00,70.14,70.25,70.13,70.25,52600.0,56.2697,56.3579,56.2617,56.3579,52600.0
2011-02-23 15:00:00,70.25,70.34,70.25,70.31,30100.0,56.3579,56.4301,56.3579,56.4061,30100.0
2011-02-23 15:05:00,70.32,70.33,70.21,70.22,38300.0,56.4141,56.4221,56.3258,56.3339,38300.0
2011-02-23 15:10:00,70.21,70.32,70.2,70.27,31100.0,56.3258,56.4141,56.3178,56.374,31100.0
2011-02-23 15:15:00,70.26,70.27,70.16,70.18,65200.0,56.366,56.374,56.2857,56.3018,65200.0
2011-02-23 15:20:00,70.19,70.38,70.19,70.35,55600.0,56.3098,56.4622,56.3098,56.4382,55600.0
2011-02-23 15:25:00,70.35,70.39,70.27,70.29,104100.0,56.4382,56.4703,56.374,56.39,104100.0
2011-02-23 15:30:00,70.3,70.3,70.16,70.24,72500.0,56.3981,56.3981,56.2857,56.3499,72500.0
2011-02-23 15:35:00,70.26,70.34,70.16,70.34,54700.0,56.366,56.4301,56.2857,56.4301,54700.0
2011-02-23 15:40:00,70.34,70.37,70.27,70.3,86400.0,56.4301,56.4542,56.374,56.3981,86400.0
2011-02-23 15:45:00,70.29,70.29,70.1,70.22,121500.0,56.39,56.39,56.2376,56.3339,121500.0
2011-02-23 15:50:00,70.21,70.25,70.15,70.16,93900.0,56.3258,56.3579,56.2777,56.2857,93900.0
2011-02-23 15:55:00,70.16,70.27,70.12,70.24,200000.0,56.2857,56.374,56.2536,56.3499,200000.0
2011-02-24 09:30:00,70.35,70.44,70.25,70.35,153800.0,56.4382,56.5104,56.3579,56.4382,153800.0
2011-02-24 09:35:00,70.36,71.19,70.35,71.16,125400.0,56.4462,57.1121,56.4382,57.088,125400.0
2011-02-24 09:40:00,71.16,72.45,71.15,72.33,289600.0,57.088,58.1229,57.08,58.0266,289600.0
2011-02-24 09:45:00,72.36,72.5,71.62,71.79,328400.0,58.0507,58.163,57.457,57.5934,328400.0
2011-02-24 09:50:00,71.79,72.02,71.75,71.88,99300.0,57.5934,57.7779,57.5613,57.6656,99300.0
2011-02-24 09:55:00,71.87,72.19,71.74,72.11,98700.0,57.6576,57.9143,57.5533,57.8501,98700.0
2011-02-24 10:00:00,72.07,72.09,71.7,71.75,78900.0,57.818,57.8341,57.5212,57.5613,78900.0
2011-02-24 10:05:00,71.75,72.1,71.64,72.03,86100.0,57.5613,57.8421,57.4731,57.7859,86100.0
2011-02-24 10:10:00,72.0,72.03,71.76,71.82,48600.0,57.7619,57.7859,57.5693,57.6175,48600.0
2011-02-24 10:15:00,71.86,72.1,71.73,72.03,87300.0,57.6496,57.8421,57.5453,57.7859,87300.0
2011-02-24 10:20:00,72.04,72.3,71.94,71.95,96500.0,57.794,58.0025,57.7137,57.7218,96500.0
2011-02-24 10:25:00,71.96,71.96,71.73,71.77,73100.0,57.7298,57.7298,57.5453,57.5774,73100.0
2011-02-24 10:30:00,71.79,71.79,71.4,71.64,97200.0,57.5934,57.5934,57.2805,57.4731,97200.0
2011-02-24 10:35:00,71.64,71.64,71.33,71.35,50300.0,57.4731,57.4731,57.2244,57.2404,50300.0
2011-02-24 10:40:00,71.33,71.4,71.23,71.25,99100.0,57.2244,57.2805,57.1441,57.1602,99100.0
2011-02-24 10:45:00,71.25,71.29,71.18,71.26,55000.0,57.1602,57.1923,57.104,57.1682,55000.0
2011-02-24 10:50:00,71.25,71.3,71.1,71.17,70700.0,57.1602,57.2003,57.0399,57.096,70700.0
2011-02-24 10:55:00,71.16,71.16,70.84,70.94,119300.0,57.088,57.088,56.8313,56.9115,119300.0
2011-02-24 11:00:00,70.92,70.97,70.71,70.8,115800.0,56.8954,56.9356,56.727,56.7992,115800.0
2011-02-24 11:05:00,70.81,70.85,70.73,70.79,75800.0,56.8072,56.8393,56.743,56.7912,75800.0
2011-02-24 11:10:00,70.79,70.79,70.51,70.56,121200.0,56.7912,56.7912,56.5665,56.6066,121200.0
2011-02-24 11:15:00,70.56,70.62,70.5,70.56,68500.0,56.6066,56.6548,56.5585,56.6066,68500.0
2011-02-24 11:20:00,70.57,70.58,70.43,70.46,43600.0,56.6147,56.6227,56.5023,56.5264,43600.0
2011-02-24 11:25:00,70.46,70.62,70.38,70.59,168600.0,56.5264,56.6548,56.4622,56.6307,168600.0
2011-02-24 11:30:00,70.59,70.8,70.58,70.64,83100.0,56.6307,56.7992,56.6227,56.6708,83100.0
2011-02-24 11:35:00,70.68,70.69,70.35,70.48,80100.0,56.7029,56.7109,56.4382,56.5425,80100.0
2011-02-24 11:40:00,70.46,70.57,70.35,70.35,50100.0,56.5264,56.6147,56.4382,56.4382,50100.0
2011-02-24 11:45:00,70.39,70.4,70.15,70.21,68800.0,56.4703,56.4783,56.2777,56.3258,68800.0
2011-02-24 11:50:00,70.2,70.37,70.09,70.35,71600.0,56.3178,56.4542,56.2296,56.4382,71600.0
2011-02-24 11:55:00,70.34,70.48,70.27,70.39,30200.0,56.4301,56.5425,56.374,56.4703,30200.0
2011-02-24 12:00:00,70.37,70.51,70.27,70.33,47800.0,56.4542,56.5665,56.374,56.4221,47800.0
2011-02-24 12:05:00,70.34,70.35,70.2,70.21,28500.0,56.4301,56.4382,56.3178,56.3258,28500.0
2011-02-24 12:10:00,70.21,70.52,70.2,70.5,32900.0,56.3258,56.5745,56.3178,56.5585,32900.0
2011-02-24 12:15:00,70.5,70.67,70.49,70.65,80700.0,56.5585,56.6949,56.5505,56.6788,80700.0
2011-02-24 12:20:00,70.65,70.8,70.65,70.67,33400.0,56.6788,56.7992,56.6788,56.6949,33400.0
2011-02-24 12:25:00,70.68,70.69,70.43,70.45,30600.0,56.7029,56.7109,56.5023,56.5184,30600.0
2011-02-24 12:30:00,70.47,70.57,70.46,70.52,20900.0,56.5344,56.6147,56.5264,56.5745,20900.0
2011-02-24 12:35:00,70.53,70.69,70.5,70.68,22700.0,56.5826,56.7109,56.5585,56.7029,22700.0
2011-02-24 12:40:00,70.68,70.69,70.62,70.62,26700.0,56.7029,56.7109,56.6548,56.6548,26700.0
2011-02-24 12:45:00,70.6,70.69,70.52,70.69,41300.0,56.6387,56.7109,56.5745,56.7109,41300.0
2011-02-24 12:50:00,70.69,70.85,70.66,70.81,22200.0,56.7109,56.8393,56.6869,56.8072,22200.0
2011-02-24 12:55:00,70.8,70.94,70.8,70.91,62000.0,56.7992,56.9115,56.7992,56.8874,62000.0
2011-02-24 13:00:00,70.91,70.92,70.75,70.92,54200.0,56.8874,56.8954,56.7591,56.8954,54200.0
2011-02-24 13:05:00,70.92,70.97,70.81,70.84,43400.0,56.8954,56.9356,56.8072,56.8313,43400.0
2011-02-24 13:10:00,70.82,70.94,70.77,70.87,34800.0,56.8152,56.9115,56.7751,56.8553,34800.0
2011-02-24 13:15:00,70.88,70.93,70.8,70.9,43600.0,56.8634,56.9035,56.7992,56.8794,43600.0
2011-02-24 13:20:00,70.89,70.9,70.66,70.66,42200.0,56.8714,56.8794,56.6869,56.6869,42200.0
2011-02-24 13:25:00,70.67,70.77,70.58,70.76,24300.0,56.6949,56.7751,56.6227,56.7671,24300.0
2011-02-24 13:30:00,70.74,70.89,70.72,70.88,45000.0,56.751,56.8714,56.735,56.8634,45000.0
2011-02-24 13:35:00,70.88,70.91,70.83,70.9,38700.0,56.8634,56.8874,56.8232,56.8794,38700.0
2011-02-24 13:40:00,70.89,70.9,70.65,70.69,36200.0,56.8714,56.8794,56.6788,56.7109,36200.0
2011-02-24 13:45:00,70.66,70.67,70.56,70.63,27500.0,56.6869,56.6949,56.6066,56.6628,27500.0
2011-02-24 13:50:00,70.63,70.69,70.62,70.66,48000.0,56.6628,56.7109,56.6548,56.6869,48000.0
2011-02-24 13:55:00,70.63,70.68,70.51,70.67,32000.0,56.6628,56.7029,56.5665,56.6949,32000.0
2011-02-24 14:00:00,70.68,70.86,70.64,70.85,33500.0,56.7029,56.8473,56.6708,56.8393,33500.0
2011-02-24 14:05:00,70.85,70.88,70.67,70.83,41500.0,56.8393,56.8634,56.6949,56.8232,41500.0
2011-02-24 14:10:00,70.84,70.95,70.79,70.91,47600.0,56.8313,56.9195,56.7912,56.8874,47600.0
2011-02-24 14:15:00,70.92,71.06,70.87,70.99,58200.0,56.8954,57.0078,56.8553,56.9516,58200.0
2011-02-24 14:20:00,70.98,71.01,70.87,71.0,25300.0,56.9436,56.9676,56.8553,56.9596,25300.0
2011-02-24 14:25:00,71.0,71.1,70.9,70.91,54600.0,56.9596,57.0399,56.8794,56.8874,54600.0
2011-02-24 14:30:00,70.9,71.11,70.79,71.1,77300.0,56.8794,57.0479,56.7912,57.0399,77300.0
2011-02-24 14:35:00,71.1,71.17,71.05,71.08,72500.0,57.0399,57.096,56.9997,57.0238,72500.0
2011-02-24 14:40:00,71.07,71.13,70.96,71.11,64600.0,57.0158,57.0639,56.9275,57.0479,64600.0
2011-02-24 14:45:00,71.11,71.13,70.95,71.11,55000.0,57.0479,57.0639,56.9195,57.0479,55000.0
2011-02-24 14:50:00,71.12,71.13,70.84,70.88,37200.0,57.0559,57.0639,56.8313,56.8634,37200.0
2011-02-24 14:55:00,70.9,71.05,70.89,71.01,36600.0,56.8794,56.9997,56.8714,56.9676,36600.0
2011-02-24 15:00:00,71.03,71.16,71.0,71.15,87700.0,56.9837,57.088,56.9596,57.08,87700.0
2011-02-24 15:05:00,71.16,71.29,71.13,71.28,74500.0,57.088,57.1923,57.0639,57.1843,74500.0
2011-02-24 15:10:00,71.29,71.29,71.1,71.27,54600.0,57.1923,57.1923,57.0399,57.1762,54600.0
2011-02-24 15:15:00,71.27,71.28,71.21,71.25,69900.0,57.1762,57.1843,57.1281,57.1602,69900.0
2011-02-24 15:20:00,71.26,71.26,71.15,71.25,58100.0,57.1682,57.1682,57.08,57.1602,58100.0
2011-02-24 15:25:00,71.23,71.29,71.12,71.15,94000.0,57.1441,57.1923,57.0559,57.08,94000.0
2011-02-24 15:30:00,71.16,71.21,71.1,71.14,105900.0,57.088,57.1281,57.0399,57.0719,105900.0
2011-02-24 15:35:00,71.15,71.15,70.98,71.0,122600.0,57.08,57.08,56.9436,56.9596,122600.0
2011-02-24 15:40:00,71.0,71.0,70.87,70.92,107500.0,56.9596,56.9596,56.8553,56.8954,107500.0
2011-02-24 15:45:00,70.9,70.95,70.77,70.77,142200.0,56.8794,56.9195,56.7751,56.7751,142200.0
2011-02-24 15:50:00,70.77,70.81,70.65,70.67,167600.0,56.7751,56.8072,56.6788,56.6949,167600.0
2011-02-24 15:55:00,70.67,70.76,70.58,70.76,349000.0,56.6949,56.7671,56.6227,56.7671,349000.0
2011-02-25 09:30:00,73.94,74.29,73.11,73.18,1084600.0,59.3182,59.599,58.6524,58.7085,1084600.0
2011-02-25 09:35:00,73.18,73.3,72.9,73.1,392800.0,58.7085,58.8048,58.4839,58.6443,392800.0
2011-02-25 09:40:00,73.16,73.16,72.85,72.94,269800.0,58.6925,58.6925,58.4438,58.516,269800.0
2011-02-25 09:45:00,72.92,73.07,72.65,73.0,274200.0,58.4999,58.6203,58.2833,58.5641,274200.0
2011-02-25 09:50:00,72.99,73.04,72.66,72.72,156200.0,58.5561,58.5962,58.2914,58.3395,156200.0
2011-02-25 09:55:00,72.7,72.91,72.56,72.8,131100.0,58.3234,58.4919,58.2111,58.4037,131100.0
2011-02-25 10:00:00,72.8,72.93,72.72,72.79,112500.0,58.4037,58.508,58.3395,58.3956,112500.0
2011-02-25 10:05:00,72.77,72.9,72.76,72.86,150700.0,58.3796,58.4839,58.3716,58.4518,150700.0
2011-02-25 10:10:00,72.87,73.15,72.85,73.0,219500.0,58.4598,58.6845,58.4438,58.5641,219500.0
2011-02-25 10:15:00,72.98,73.14,72.66,72.82,140400.0,58.5481,58.6764,58.2914,58.4197,140400.0
2011-02-25 10:20:00,72.85,72.9,72.71,72.82,67000.0,58.4438,58.4839,58.3315,58.4197,67000.0
2011-02-25 10:25:00,72.83,72.83,72.54,72.59,83300.0,58.4277,58.4277,58.1951,58.2352,83300.0
2011-02-25 10:30:00,72.6,72.78,72.55,72.67,106500.0,58.2432,58.3876,58.2031,58.2994,106500.0
2011-02-25 10:35:00,72.66,72.68,72.6,72.67,62700.0,58.2914,58.3074,58.2432,58.2994,62700.0
2011-02-25 10:40:00,72.66,72.67,72.42,72.57,86100.0,58.2914,58.2994,58.0988,58.2192,86100.0
2011-02-25 10:45:00,72.57,72.59,72.5,72.59,103200.0,58.2192,58.2352,58.163,58.2352,103200.0
2011-02-25 10:50:00,72.59,72.71,72.55,72.56,123900.0,58.2352,58.3315,58.2031,58.2111,123900.0
2011-02-25 10:55:00,72.56,72.74,72.54,72.6,73200.0,58.2111,58.3555,58.1951,58.2432,73200.0
2011-02-25 11:00:00,72.62,72.64,72.45,72.47,67000.0,58.2593,58.2753,58.1229,58.1389,67000.0
2011-02-25 11:05:00,72.47,72.65,72.46,72.62,80800.0,58.1389,58.2833,58.1309,58.2593,80800.0
2011-02-25 11:10:00,72.62,72.65,72.59,72.6,40400.0,58.2593,58.2833,58.2352,58.2432,40400.0
2011-02-25 11:15:00,72.59,72.63,72.54,72.62,57500.0,58.2352,58.2673,58.1951,58.2593,57500.0
2011-02-25 11:20:00,72.62,72.63,72.4,72.49,97900.0,58.2593,58.2673,58.0828,58.155,97900.0
2011-02-25 11:25:00,72.51,72.56,72.27,72.34,93500.0,58.171,58.2111,57.9785,58.0346,93500.0
2011-02-25 11:30:00,72.34,72.5,72.3,72.49,61000.0,58.0346,58.163,58.0025,58.155,61000.0
2011-02-25 11:35:00,72.48,72.48,72.29,72.29,46200.0,58.147,58.147,57.9945,57.9945,46200.0
2011-02-25 11:40:00,72.3,72.3,72.13,72.13,56800.0,58.0025,58.0025,57.8662,57.8662,56800.0
2011-02-25 11:45:00,72.13,72.25,72.06,72.19,103500.0,57.8662,57.9624,57.81,57.9143,103500.0
2011-02-25 11:50:00,72.16,72.24,72.08,72.21,71800.0,57.8902,57.9544,57.8261,57.9303,71800.0
2011-02-25 11:55:00,72.23,72.34,72.22,72.31,59800.0,57.9464,58.0346,57.9384,58.0106,59800.0
2011-02-25 12:00:00,72.3,72.4,72.27,72.4,38800.0,58.0025,58.0828,57.9785,58.0828,38800.0
2011-02-25 12:05:00,72.39,72.55,72.36,72.46,64400.0,58.0748,58.2031,58.0507,58.1309,64400.0
2011-02-25 12:10:00,72.47,72.47,72.35,72.47,26900.0,58.1389,58.1389,58.0427,58.1389,26900.0
2011-02-25 12:15:00,72.48,72.55,72.45,72.52,44500.0,58.147,58.2031,58.1229,58.179,44500.0
2011-02-25 12:20:00,72.5,72.57,72.49,72.55,36700.0,58.163,58.2192,58.155,58.2031,36700.0
2011-02-25 12:25:00,72.54,72.57,72.49,72.49,35400.0,58.1951,58.2192,58.155,58.155,35400.0
2011-02-25 12:30:00,72.49,72.53,72.4,72.41,49800.0,58.155,58.1871,58.0828,58.0908,49800.0
2011-02-25 12:35:00,72.41,72.44,72.38,72.42,28400.0,58.0908,58.1149,58.0667,58.0988,28400.0
2011-02-25 12:40:00,72.43,72.43,72.39,72.4,31900.0,58.1068,58.1068,58.0748,58.0828,31900.0
2011-02-25 12:45:00,72.4,72.5,72.39,72.5,33400.0,58.0828,58.163,58.0748,58.163,33400.0
2011-02-25 12:50:00,72.49,72.5,72.47,72.5,28400.0,58.155,58.163,58.1389,58.163,28400.0
2011-02-25 12:55:00,72.5,72.55,72.47,72.55,45500.0,58.163,58.2031,58.1389,58.2031,45500.0
2011-02-25 13:00:00,72.54,72.55,72.48,72.49,16900.0,58.1951,58.2031,58.147,58.155,16900.0
2011-02-25 13:05:00,72.49,72.55,72.44,72.54,41000.0,58.155,58.2031,58.1149,58.1951,41000.0
2011-02-25 13:10:00,72.54,72.67,72.52,72.67,70500.0,58.1951,58.2994,58.179,58.2994,70500.0
2011-02-25 13:15:00,72.67,72.83,72.67,72.83,112600.0,58.2994,58.4277,58.2994,58.4277,112600.0
2011-02-25 13:20:00,72.82,72.9,72.79,72.9,81300.0,58.4197,58.4839,58.3956,58.4839,81300.0
2011-02-25 13:25:00,72.89,72.97,72.86,72.94,73100.0,58.4759,58.5401,58.4518,58.516,73100.0
2011-02-25 13:30:00,72.93,72.93,72.74,72.77,88300.0,58.508,58.508,58.3555,58.3796,88300.0
2011-02-25 13:35:00,72.76,72.97,72.71,72.96,67900.0,58.3716,58.5401,58.3315,58.532,67900.0
2011-02-25 13:40:00,72.96,73.1,72.96,73.09,107600.0,58.532,58.6443,58.532,58.6363,107600.0
2011-02-25 13:45:00,73.09,73.1,73.0,73.03,66600.0,58.6363,58.6443,58.5641,58.5882,66600.0
2011-02-25 13:50:00,73.02,73.1,73.02,73.04,41500.0,58.5802,58.6443,58.5802,58.5962,41500.0
2011-02-25 13:55:00,73.03,73.05,72.93,73.02,50700.0,58.5882,58.6042,58.508,58.5802,50700.0
2011-02-25 14:00:00,73.02,73.03,72.81,72.82,52900.0,58.5802,58.5882,58.4117,58.4197,52900.0
2011-02-25 14:05:00,72.81,72.99,72.72,72.98,63100.0,58.4117,58.5561,58.3395,58.5481,63100.0
2011-02-25 14:10:00,72.99,72.99,72.92,72.94,29300.0,58.5561,58.5561,58.4999,58.516,29300.0
2011-02-25 14:15:00,72.93,72.97,72.91,72.92,38600.0,58.508,58.5401,58.4919,58.4999,38600.0
2011-02-25 14:20:00,72.93,72.98,72.88,72.89,50500.0,58.508,58.5481,58.4679,58.4759,50500.0
2011-02-25 14:25:00,72.89,72.92,72.8,72.84,40900.0,58.4759,58.4999,58.4037,58.4358,40900.0
2011-02-25 14:30:00,72.83,72.85,72.8,72.81,42500.0,58.4277,58.4438,58.4037,58.4117,42500.0
2011-02-25 14:35:00,72.81,72.91,72.81,72.88,66200.0,58.4117,58.4919,58.4117,58.4679,66200.0
2011-02-25 14:40:00,72.88,72.92,72.86,72.87,34300.0,58.4679,58.4999,58.4518,58.4598,34300.0
2011-02-25 14:45:00,72.87,72.9,72.84,72.89,37200.0,58.4598,58.4839,58.4358,58.4759,37200.0
2011-02-25 14:50:00,72.89,72.9,72.79,72.87,38700.0,58.4759,58.4839,58.3956,58.4598,38700.0
2011-02-25 14:55:00,72.87,72.92,72.83,72.87,39900.0,58.4598,58.4999,58.4277,58.4598,39900.0
2011-02-25 15:00:00,72.88,72.89,72.78,72.81,45400.0,58.4679,58.4759,58.3876,58.4117,45400.0
2011-02-25 15:05:00,72.81,72.86,72.81,72.84,35800.0,58.4117,58.4518,58.4117,58.4358,35800.0
2011-02-25 15:10:00,72.84,72.86,72.78,72.79,42800.0,58.4358,58.4518,58.3876,58.3956,42800.0
2011-02-25 15:15:00,72.78,72.79,72.68,72.68,63100.0,58.3876,58.3956,58.3074,58.3074,63100.0
2011-02-25 15:20:00,72.69,72.69,72.55,72.57,55500.0,58.3154,58.3154,58.2031,58.2192,55500.0
2011-02-25 15:25:00,72.57,72.64,72.54,72.62,48400.0,58.2192,58.2753,58.1951,58.2593,48400.0
2011-02-25 15:30:00,72.62,72.65,72.54,72.54,42300.0,58.2593,58.2833,58.1951,58.1951,42300.0
2011-02-25 15:35:00,72.54,72.55,72.5,72.51,57300.0,58.1951,58.2031,58.163,58.171,57300.0
2011-02-25 15:40:00,72.51,72.52,72.45,72.45,77400.0,58.171,58.179,58.1229,58.1229,77400.0
2011-02-25 15:45:00,72.45,72.5,72.41,72.5,134900.0,58.1229,58.163,58.0908,58.163,134900.0
2011-02-25 15:50:00,72.49,72.5,72.38,72.38,178000.0,58.155,58.163,58.0667,58.0667,178000.0
2011-02-25 15:55:00,72.38,72.4,72.23,72.31,332500.0,58.0667,58.0828,57.9464,58.0106,332500.0
2011-02-28 09:30:00,72.47,72.49,72.01,72.1,178700.0,58.1389,58.155,57.7699,57.8421,178700.0
2011-02-28 09:35:00,72.27,72.34,72.0,72.22,80800.0,57.9785,58.0346,57.7619,57.9384,80800.0
2011-02-28 09:40:00,72.19,72.22,71.87,72.11,136900.0,57.9143,57.9384,57.6576,57.8501,136900.0
2011-02-28 09:45:00,72.11,72.13,71.8,71.92,127400.0,57.8501,57.8662,57.6014,57.6977,127400.0
2011-02-28 09:50:00,71.9,72.36,71.7,72.34,123600.0,57.6816,58.0507,57.5212,58.0346,123600.0
2011-02-28 09:55:00,72.33,72.48,72.32,72.4,87700.0,58.0266,58.147,58.0186,58.0828,87700.0
2011-02-28 10:00:00,72.41,72.62,72.4,72.54,49800.0,58.0908,58.2593,58.0828,58.1951,49800.0
2011-02-28 10:05:00,72.57,72.58,72.41,72.46,47500.0,58.2192,58.2272,58.0908,58.1309,47500.0
2011-02-28 10:10:00,72.48,72.51,72.41,72.45,62100.0,58.147,58.171,58.0908,58.1229,62100.0
2011-02-28 10:15:00,72.45,72.59,72.44,72.56,31700.0,58.1229,58.2352,58.1149,58.2111,31700.0
2011-02-28 10:20:00,72.59,72.88,72.53,72.87,74400.0,58.2352,58.4679,58.1871,58.4598,74400.0
2011-02-28 10:25:00,72.88,72.9,72.76,72.8,65200.0,58.4679,58.4839,58.3716,58.4037,65200.0
2011-02-28 10:30:00,72.8,72.87,72.75,72.8,45300.0,58.4037,58.4598,58.3636,58.4037,45300.0
2011-02-28 10:35:00,72.8,72.85,72.65,72.65,33200.0,58.4037,58.4438,58.2833,58.2833,33200.0
2011-02-28 10:40:00,72.64,72.74,72.62,72.71,36200.0,58.2753,58.3555,58.2593,58.3315,36200.0
2011-02-28 10:45:00,72.71,72.77,72.66,72.68,39300.0,58.3315,58.3796,58.2914,58.3074,39300.0
2011-02-28 10:50:00,72.69,72.73,72.55,72.6,33300.0,58.3154,58.3475,58.2031,58.2432,33300.0
2011-02-28 10:55:00,72.6,72.68,72.57,72.65,19500.0,58.2432,58.3074,58.2192,58.2833,19500.0
2011-02-28 11:00:00,72.65,72.65,72.5,72.52,23400.0,58.2833,58.2833,58.163,58.179,23400.0
2011-02-28 11:05:00,72.53,72.56,72.4,72.41,62500.0,58.1871,58.2111,58.0828,58.0908,62500.0
2011-02-28 11:10:00,72.41,72.55,72.39,72.55,32900.0,58.0908,58.2031,58.0748,58.2031,32900.0
2011-02-28 11:15:00,72.56,72.56,72.41,72.44,26900.0,58.2111,58.2111,58.0908,58.1149,26900.0
2011-02-28 11:20:00,72.45,72.46,72.37,72.46,24700.0,58.1229,58.1309,58.0587,58.1309,24700.0
2011-02-28 11:25:00,72.45,72.46,72.31,72.35,21500.0,58.1229,58.1309,58.0106,58.0427,21500.0
2011-02-28 11:30:00,72.34,72.36,72.28,72.28,32100.0,58.0346,58.0507,57.9865,57.9865,32100.0
2011-02-28 11:35:00,72.28,72.28,72.19,72.26,29900.0,57.9865,57.9865,57.9143,57.9705,29900.0
2011-02-28 11:40:00,72.26,72.35,72.25,72.29,47600.0,57.9705,58.0427,57.9624,57.9945,47600.0
2011-02-28 11:45:00,72.28,72.33,72.28,72.31,30300.0,57.9865,58.0266,57.9865,58.0106,30300.0
2011-02-28 11:50:00,72.31,72.37,72.31,72.32,32900.0,58.0106,58.0587,58.0106,58.0186,32900.0
2011-02-28 11:55:00,72.33,72.35,72.3,72.31,18400.0,58.0266,58.0427,58.0025,58.0106,18400.0
2011-02-28 12:00:00,72.31,72.31,72.18,72.2,39600.0,58.0106,58.0106,57.9063,57.9223,39600.0
2011-02-28 12:05:00,72.21,72.23,72.16,72.2,28500.0,57.9303,57.9464,57.8902,57.9223,28500.0
2011-02-28 12:10:00,72.2,72.2,72.08,72.1,35300.0,57.9223,57.9223,57.8261,57.8421,35300.0
2011-02-28 12:15:00,72.1,72.1,72.06,72.08,23200.0,57.8421,57.8421,57.81,57.8261,23200.0
2011-02-28 12:20:00,72.08,72.21,72.08,72.19,16900.0,57.8261,57.9303,57.8261,57.9143,16900.0
2011-02-28 12:25:00,72.18,72.29,72.14,72.25,38200.0,57.9063,57.9945,57.8742,57.9624,38200.0
2011-02-28 12:30:00,72.26,72.27,72.22,72.27,27900.0,57.9705,57.9785,57.9384,57.9785,27900.0
2011-02-28 12:35:00,72.26,72.29,72.23,72.25,22200.0,57.9705,57.9945,57.9464,57.9624,22200.0
2011-02-28 12:40:00,72.25,72.3,72.21,72.28,24700.0,57.9624,58.0025,57.9303,57.9865,24700.0
2011-02-28 12:45:00,72.28,72.29,72.13,72.13,42800.0,57.9865,57.9945,57.8662,57.8662,42800.0
2011-02-28 12:50:00,72.13,72.21,72.13,72.19,27400.0,57.8662,57.9303,57.8662,57.9143,27400.0
2011-02-28 12:55:00,72.18,72.2,72.01,72.01,41900.0,57.9063,57.9223,57.7699,57.7699,41900.0
2011-02-28 13:00:00,72.01,72.02,71.91,71.93,53400.0,57.7699,57.7779,57.6897,57.7057,53400.0
2011-02-28 13:05:00,71.91,72.0,71.9,71.99,30800.0,57.6897,57.7619,57.6816,57.7539,30800.0
2011-02-28 13:10:00,71.99,72.0,71.92,71.96,18800.0,57.7539,57.7619,57.6977,57.7298,18800.0
2011-02-28 13:15:00,71.96,72.03,71.95,71.98,22200.0,57.7298,57.7859,57.7218,57.7458,22200.0
2011-02-28 13:20:00,71.96,72.02,71.93,71.93,22200.0,57.7298,57.7779,57.7057,57.7057,22200.0
2011-02-28 13:25:00,71.92,71.94,71.84,71.88,30100.0,57.6977,57.7137,57.6335,57.6656,30100.0
2011-02-28 13:30:00,71.88,71.97,71.84,71.92,24200.0,57.6656,57.7378,57.6335,57.6977,24200.0
2011-02-28 13:35:00,71.94,71.94,71.84,71.92,16500.0,57.7137,57.7137,57.6335,57.6977,16500.0
2011-02-28 13:40:00,71.92,71.97,71.88,71.88,24300.0,57.6977,57.7378,57.6656,57.6656,24300.0
2011-02-28 13:45:00,71.87,71.91,71.85,71.88,17400.0,57.6576,57.6897,57.6415,57.6656,17400.0
2011-02-28 13:50:00,71.88,71.88,71.81,71.85,9900.0,57.6656,57.6656,57.6094,57.6415,9900.0
2011-02-28 13:55:00,71.83,71.86,71.77,71.77,13800.0,57.6255,57.6496,57.5774,57.5774,13800.0
2011-02-28 14:00:00,71.77,71.81,71.75,71.8,33500.0,57.5774,57.6094,57.5613,57.6014,33500.0
2011-02-28 14:05:00,71.78,71.82,71.75,71.76,19700.0,57.5854,57.6175,57.5613,57.5693,19700.0
2011-02-28 14:10:00,71.76,71.85,71.75,71.81,21100.0,57.5693,57.6415,57.5613,57.6094,21100.0
2011-02-28 14:15:00,71.82,71.83,71.78,71.79,18000.0,57.6175,57.6255,57.5854,57.5934,18000.0
2011-02-28 14:20:00,71.79,71.82,71.76,71.78,32600.0,57.5934,57.6175,57.5693,57.5854,32600.0
2011-02-28 14:25:00,71.78,71.81,71.76,71.76,22300.0,57.5854,57.6094,57.5693,57.5693,22300.0
2011-02-28 14:30:00,71.78,71.86,71.78,71.84,51900.0,57.5854,57.6496,57.5854,57.6335,51900.0
2011-02-28 14:35:00,71.84,71.84,71.78,71.81,17600.0,57.6335,57.6335,57.5854,57.6094,17600.0
2011-02-28 14:40:00,71.8,71.88,71.8,71.85,26700.0,57.6014,57.6656,57.6014,57.6415,26700.0
2011-02-28 14:45:00,71.86,71.89,71.79,71.79,33600.0,57.6496,57.6736,57.5934,57.5934,33600.0
2011-02-28 14:50:00,71.79,71.81,71.76,71.79,43300.0,57.5934,57.6094,57.5693,57.5934,43300.0
2011-02-28 14:55:00,71.79,71.94,71.77,71.94,28000.0,57.5934,57.7137,57.5774,57.7137,28000.0
2011-02-28 15:00:00,71.94,71.94,71.85,71.85,24700.0,57.7137,57.7137,57.6415,57.6415,24700.0
2011-02-28 15:05:00,71.85,71.86,71.76,71.78,34900.0,57.6415,57.6496,57.5693,57.5854,34900.0
2011-02-28 15:10:00,71.78,71.82,71.77,71.78,48500.0,57.5854,57.6175,57.5774,57.5854,48500.0
2011-02-28 15:15:00,71.79,71.8,71.75,71.76,38200.0,57.5934,57.6014,57.5613,57.5693,38200.0
2011-02-28 15:20:00,71.76,71.85,71.76,71.83,43900.0,57.5693,57.6415,57.5693,57.6255,43900.0
2011-02-28 15:25:00,71.83,71.83,71.78,71.82,29100.0,57.6255,57.6255,57.5854,57.6175,29100.0
2011-02-28 15:30:00,71.82,71.91,71.79,71.91,60900.0,57.6175,57.6897,57.5934,57.6897,60900.0
2011-02-28 15:35:00,71.92,71.93,71.87,71.91,50400.0,57.6977,57.7057,57.6576,57.6897,50400.0
2011-02-28 15:40:00,71.91,71.91,71.82,71.85,63300.0,57.6897,57.6897,57.6175,57.6415,63300.0
2011-02-28 15:45:00,71.84,71.92,71.83,71.89,83600.0,57.6335,57.6977,57.6255,57.6736,83600.0
2011-02-28 15:50:00,71.89,71.93,71.87,71.92,100800.0,57.6736,57.7057,57.6576,57.6977,100800.0
2011-02-28 15:55:00,71.93,72.02,71.89,72.02,263500.0,57.7057,57.7779,57.6736,57.7779,263500.0
2011-03-01 09:30:00,71.93,72.23,71.85,72.06,148900.0,57.7057,57.9464,57.6415,57.81,148900.0
2011-03-01 09:35:00,72.04,72.15,71.79,71.9,75500.0,57.794,57.8822,57.5934,57.6816,75500.0
2011-03-01 09:40:00,71.88,71.9,71.72,71.8,113100.0,57.6656,57.6816,57.5372,57.6014,113100.0
2011-03-01 09:45:00,71.8,71.91,71.77,71.84,92200.0,57.6014,57.6897,57.5774,57.6335,92200.0
2011-03-01 09:50:00,71.84,71.84,71.7,71.72,43300.0,57.6335,57.6335,57.5212,57.5372,43300.0
2011-03-01 09:55:00,71.74,71.78,71.53,71.69,57900.0,57.5533,57.5854,57.3848,57.5132,57900.0
2011-03-01 10:00:00,71.65,71.87,71.54,71.8,83800.0,57.4811,57.6576,57.3928,57.6014,83800.0
2011-03-01 10:05:00,71.79,71.79,71.55,71.7,84500.0,57.5934,57.5934,57.4009,57.5212,84500.0
2011-03-01 10:10:00,71.68,71.69,71.54,71.63,75700.0,57.5052,57.5132,57.3928,57.465,75700.0
2011-03-01 10:15:00,71.63,71.67,71.55,71.59,71100.0,57.465,57.4971,57.4009,57.433,71100.0
2011-03-01 10:20:00,71.57,71.78,71.56,71.7,44400.0,57.4169,57.5854,57.4089,57.5212,44400.0
2011-03-01 10:25:00,71.69,71.7,71.49,71.5,69900.0,57.5132,57.5212,57.3527,57.3607,69900.0
2011-03-01 10:30:00,71.48,71.48,71.25,71.3,83200.0,57.3447,57.3447,57.1602,57.2003,83200.0
2011-03-01 10:35:00,71.3,71.39,71.26,71.36,57800.0,57.2003,57.2725,57.1682,57.2484,57800.0
2011-03-01 10:40:00,71.36,71.38,71.29,71.36,39300.0,57.2484,57.2645,57.1923,57.2484,39300.0
2011-03-01 10:45:00,71.36,71.4,71.25,71.25,37700.0,57.2484,57.2805,57.1602,57.1602,37700.0
2011-03-01 10:50:00,71.26,71.5,71.25,71.4,35700.0,57.1682,57.3607,57.1602,57.2805,35700.0
2011-03-01 10:55:00,71.42,71.62,71.39,71.5,33600.0,57.2966,57.457,57.2725,57.3607,33600.0
2011-03-01 11:00:00,71.48,71.6,71.47,71.53,42300.0,57.3447,57.441,57.3367,57.3848,42300.0
2011-03-01 11:05:00,71.53,71.57,71.44,71.46,26500.0,57.3848,57.4169,57.3126,57.3287,26500.0
2011-03-01 11:10:00,71.46,71.58,71.42,71.44,29500.0,57.3287,57.4249,57.2966,57.3126,29500.0
2011-03-01 11:15:00,71.44,71.46,71.36,71.44,44200.0,57.3126,57.3287,57.2484,57.3126,44200.0
2011-03-01 11:20:00,71.44,71.46,71.31,71.31,34100.0,57.3126,57.3287,57.2083,57.2083,34100.0
2011-03-01 11:25:00,71.31,71.33,71.2,71.2,38300.0,57.2083,57.2244,57.1201,57.1201,38300.0
2011-03-01 11:30:00,71.18,71.21,71.1,71.14,68100.0,57.104,57.1281,57.0399,57.0719,68100.0
2011-03-01 11:35:00,71.15,71.17,71.08,71.11,67900.0,57.08,57.096,57.0238,57.0479,67900.0
2011-03-01 11:40:00,71.11,71.21,71.09,71.2,66900.0,57.0479,57.1281,57.0318,57.1201,66900.0
2011-03-01 11:45:00,71.2,71.27,71.08,71.12,33300.0,57.1201,57.1762,57.0238,57.0559,33300.0
2011-03-01 11:50:00,71.11,71.11,70.98,71.0,62900.0,57.0479,57.0479,56.9436,56.9596,62900.0
2011-03-01 11:55:00,71.01,71.04,70.84,70.86,48800.0,56.9676,56.9917,56.8313,56.8473,48800.0
2011-03-01 12:00:00,70.86,70.89,70.77,70.85,59300.0,56.8473,56.8714,56.7751,56.8393,59300.0
2011-03-01 12:05:00,70.83,70.91,70.82,70.85,36300.0,56.8232,56.8874,56.8152,56.8393,36300.0
2011-03-01 12:10:00,70.83,70.86,70.76,70.79,44000.0,56.8232,56.8473,56.7671,56.7912,44000.0
2011-03-01 12:15:00,70.79,70.79,70.64,70.65,47400.0,56.7912,56.7912,56.6708,56.6788,47400.0
2011-03-01 12:20:00,70.64,70.67,70.58,70.65,49000.0,56.6708,56.6949,56.6227,56.6788,49000.0
2011-03-01 12:25:00,70.63,70.69,70.53,70.65,37200.0,56.6628,56.7109,56.5826,56.6788,37200.0
2011-03-01 12:30:00,70.67,70.84,70.63,70.82,30900.0,56.6949,56.8313,56.6628,56.8152,30900.0
2011-03-01 12:35:00,70.82,70.82,70.7,70.73,22000.0,56.8152,56.8152,56.719,56.743,22000.0
2011-03-01 12:40:00,70.73,70.85,70.73,70.77,21400.0,56.743,56.8393,56.743,56.7751,21400.0
2011-03-01 12:45:00,70.78,70.84,70.75,70.75,16200.0,56.7831,56.8313,56.7591,56.7591,16200.0
2011-03-01 12:50:00,70.75,70.86,70.71,70.72,24500.0,56.7591,56.8473,56.727,56.735,24500.0
2011-03-01 12:55:00,70.73,70.82,70.68,70.74,21700.0,56.743,56.8152,56.7029,56.751,21700.0
2011-03-01 13:00:00,70.72,70.72,70.59,70.66,48200.0,56.735,56.735,56.6307,56.6869,48200.0
2011-03-01 13:05:00,70.65,70.71,70.61,70.71,17900.0,56.6788,56.727,56.6467,56.727,17900.0
2011-03-01 13:10:00,70.69,70.81,70.66,70.71,27800.0,56.7109,56.8072,56.6869,56.727,27800.0
2011-03-01 13:15:00,70.72,70.72,70.61,70.64,23700.0,56.735,56.735,56.6467,56.6708,23700.0
2011-03-01 13:20:00,70.62,70.73,70.54,70.64,33300.0,56.6548,56.743,56.5906,56.6708,33300.0
2011-03-01 13:25:00,70.63,70.66,70.48,70.6,50500.0,56.6628,56.6869,56.5425,56.6387,50500.0
2011-03-01 13:30:00,70.57,70.61,70.52,70.6,21900.0,56.6147,56.6467,56.5745,56.6387,21900.0
2011-03-01 13:35:00,70.62,70.68,70.56,70.6,33100.0,56.6548,56.7029,56.6066,56.6387,33100.0
2011-03-01 13:40:00,70.58,70.6,70.42,70.43,29500.0,56.6227,56.6387,56.4943,56.5023,29500.0
2011-03-01 13:45:00,70.44,70.55,70.42,70.42,26600.0,56.5104,56.5986,56.4943,56.4943,26600.0
2011-03-01 13:50:00,70.42,70.5,70.41,70.44,30400.0,56.4943,56.5585,56.4863,56.5104,30400.0
2011-03-01 13:55:00,70.43,70.59,70.43,70.5,25600.0,56.5023,56.6307,56.5023,56.5585,25600.0
2011-03-01 14:00:00,70.48,70.48,70.35,70.39,51800.0,56.5425,56.5425,56.4382,56.4703,51800.0
2011-03-01 14:05:00,70.41,70.47,70.32,70.44,98400.0,56.4863,56.5344,56.4141,56.5104,98400.0
2011-03-01 14:10:00,70.43,70.51,70.31,70.39,35300.0,56.5023,56.5665,56.4061,56.4703,35300.0
2011-03-01 14:15:00,70.4,70.46,70.33,70.46,27500.0,56.4783,56.5264,56.4221,56.5264,27500.0
2011-03-01 14:20:00,70.48,70.48,70.34,70.36,20600.0,56.5425,56.5425,56.4301,56.4462,20600.0
2011-03-01 14:25:00,70.34,70.45,70.25,70.26,61900.0,56.4301,56.5184,56.3579,56.366,61900.0
2011-03-01 14:30:00,70.26,70.28,70.1,70.12,84700.0,56.366,56.382,56.2376,56.2536,84700.0
2011-03-01 14:35:00,70.11,70.17,70.09,70.11,43700.0,56.2456,56.2938,56.2296,56.2456,43700.0
2011-03-01 14:40:00,70.11,70.21,70.09,70.16,58400.0,56.2456,56.3258,56.2296,56.2857,58400.0
2011-03-01 14:45:00,70.17,70.17,70.09,70.14,47900.0,56.2938,56.2938,56.2296,56.2697,47900.0
2011-03-01 14:50:00,70.15,70.28,70.14,70.23,65500.0,56.2777,56.382,56.2697,56.3419,65500.0
2011-03-01 14:55:00,70.23,70.25,70.09,70.12,36800.0,56.3419,56.3579,56.2296,56.2536,36800.0
2011-03-01 15:00:00,70.13,70.24,70.12,70.16,49300.0,56.2617,56.3499,56.2536,56.2857,49300.0
2011-03-01 15:05:00,70.16,70.16,70.01,70.03,55800.0,56.2857,56.2857,56.1654,56.1814,55800.0
2011-03-01 15:10:00,70.03,70.14,69.99,70.13,148300.0,56.1814,56.2697,56.1494,56.2617,148300.0
2011-03-01 15:15:00,70.13,70.39,70.13,70.37,118600.0,56.2617,56.4703,56.2617,56.4542,118600.0
2011-03-01 15:20:00,70.38,70.45,70.33,70.35,115600.0,56.4622,56.5184,56.4221,56.4382,115600.0
2011-03-01 15:25:00,70.34,70.35,70.19,70.19,51900.0,56.4301,56.4382,56.3098,56.3098,51900.0
2011-03-01 15:30:00,70.19,70.3,70.17,70.28,57900.0,56.3098,56.3981,56.2938,56.382,57900.0
2011-03-01 15:35:00,70.29,70.34,70.2,70.27,81700.0,56.39,56.4301,56.3178,56.374,81700.0
2011-03-01 15:40:00,70.27,70.35,70.25,70.26,105000.0,56.374,56.4382,56.3579,56.366,105000.0
2011-03-01 15:45:00,70.27,70.34,70.17,70.2,197600.0,56.374,56.4301,56.2938,56.3178,197600.0
2011-03-01 15:50:00,70.2,70.22,70.08,70.18,170700.0,56.3178,56.3339,56.2216,56.3018,170700.0
2011-03-01 15:55:00,70.17,70.22,70.1,70.1,208900.0,56.2938,56.3339,56.2376,56.2376,208900.0
2011-03-02 09:30:00,70.11,70.4,70.0,70.19,101200.0,56.2456,56.4783,56.1574,56.3098,101200.0
2011-03-02 09:35:00,70.18,70.21,69.83,69.85,102500.0,56.3018,56.3258,56.021,56.037,102500.0
2011-03-02 09:40:00,69.89,70.0,69.87,69.98,118200.0,56.0691,56.1574,56.0531,56.1413,118200.0
2011-03-02 09:45:00,69.97,69.98,69.77,69.95,83700.0,56.1333,56.1413,55.9729,56.1173,83700.0
2011-03-02 09:50:00,69.94,70.05,69.91,69.97,91100.0,56.1092,56.1975,56.0852,56.1333,91100.0
2011-03-02 09:55:00,69.95,70.01,69.81,69.95,78900.0,56.1173,56.1654,56.005,56.1173,78900.0
2011-03-02 10:00:00,69.95,70.0,69.92,69.96,78200.0,56.1173,56.1574,56.0932,56.1253,78200.0
2011-03-02 10:05:00,69.96,70.08,69.89,69.93,67100.0,56.1253,56.2216,56.0691,56.1012,67100.0
2011-03-02 10:10:00,69.94,69.97,69.75,69.75,57500.0,56.1092,56.1333,55.9568,55.9568,57500.0
2011-03-02 10:15:00,69.76,69.78,69.74,69.76,97900.0,55.9648,55.9809,55.9488,55.9648,97900.0
2011-03-02 10:20:00,69.77,69.79,69.68,69.7,112800.0,55.9729,55.9889,55.9007,55.9167,112800.0
2011-03-02 10:25:00,69.7,69.74,69.5,69.65,173900.0,55.9167,55.9488,55.7563,55.8766,173900.0
2011-03-02 10:30:00,69.65,69.9,69.61,69.85,56500.0,55.8766,56.0772,55.8445,56.037,56500.0
2011-03-02 10:35:00,69.83,70.09,69.83,70.07,173600.0,56.021,56.2296,56.021,56.2135,173600.0
2011-03-02 10:40:00,70.07,70.15,69.92,69.93,58500.0,56.2135,56.2777,56.0932,56.1012,58500.0
2011-03-02 10:45:00,69.94,69.98,69.86,69.91,63600.0,56.1092,56.1413,56.0451,56.0852,63600.0
2011-03-02 10:50:00,69.91,70.0,69.86,69.88,63000.0,56.0852,56.1574,56.0451,56.0611,63000.0
2011-03-02 10:55:00,69.89,69.95,69.8,69.8,58900.0,56.0691,56.1173,55.9969,55.9969,58900.0
2011-03-02 11:00:00,69.81,69.81,69.74,69.76,76500.0,56.005,56.005,55.9488,55.9648,76500.0
2011-03-02 11:05:00,69.76,69.76,69.56,69.61,108100.0,55.9648,55.9648,55.8044,55.8445,108100.0
2011-03-02 11:10:00,69.61,69.63,69.43,69.45,106000.0,55.8445,55.8605,55.7001,55.7161,106000.0
2011-03-02 11:15:00,69.44,69.54,69.41,69.46,141100.0,55.7081,55.7883,55.6841,55.7242,141100.0
2011-03-02 11:20:00,69.48,69.63,69.47,69.62,58200.0,55.7402,55.8605,55.7322,55.8525,58200.0
2011-03-02 11:25:00,69.62,69.73,69.59,69.6,58200.0,55.8525,55.9408,55.8285,55.8365,58200.0
2011-03-02 11:30:00,69.6,69.61,69.25,69.25,211400.0,55.8365,55.8445,55.5557,55.5557,211400.0
2011-03-02 11:35:00,69.25,69.27,68.95,68.97,333500.0,55.5557,55.5717,55.315,55.3311,333500.0
2011-03-02 11:40:00,68.97,69.01,68.75,68.75,178500.0,55.3311,55.3632,55.1546,55.1546,178500.0
2011-03-02 11:45:00,68.75,68.9,68.68,68.76,131100.0,55.1546,55.2749,55.0984,55.1626,131100.0
2011-03-02 11:50:00,68.76,68.95,68.76,68.91,80500.0,55.1626,55.315,55.1626,55.2829,80500.0
2011-03-02 11:55:00,68.91,68.95,68.83,68.88,103000.0,55.2829,55.315,55.2187,55.2589,103000.0
2011-03-02 12:00:00,68.87,68.95,68.79,68.94,93500.0,55.2508,55.315,55.1867,55.307,93500.0
2011-03-02 12:05:00,68.94,69.04,68.86,68.87,76700.0,55.307,55.3872,55.2428,55.2508,76700.0
2011-03-02 12:10:00,68.88,68.97,68.68,68.68,89300.0,55.2589,55.3311,55.0984,55.0984,89300.0
2011-03-02 12:15:00,68.68,68.92,68.6,68.91,101000.0,55.0984,55.2909,55.0342,55.2829,101000.0
2011-03-02 12:20:00,68.89,69.13,68.89,69.0,80400.0,55.2669,55.4594,55.2669,55.3551,80400.0
2011-03-02 12:25:00,69.0,69.04,68.93,68.96,63200.0,55.3551,55.3872,55.299,55.323,63200.0
2011-03-02 12:30:00,68.94,69.01,68.94,68.95,27900.0,55.307,55.3632,55.307,55.315,27900.0
2011-03-02 12:35:00,68.96,69.01,68.92,68.98,56800.0,55.323,55.3632,55.2909,55.3391,56800.0
2011-03-02 12:40:00,68.98,69.02,68.94,68.95,32700.0,55.3391,55.3712,55.307,55.315,32700.0
2011-03-02 12:45:00,68.96,69.0,68.95,69.0,43700.0,55.323,55.3551,55.315,55.3551,43700.0
2011-03-02 12:50:00,69.0,69.03,68.93,68.98,46900.0,55.3551,55.3792,55.299,55.3391,46900.0
2011-03-02 12:55:00,68.98,69.0,68.92,68.98,53800.0,55.3391,55.3551,55.2909,55.3391,53800.0
2011-03-02 13:00:00,68.96,69.0,68.93,68.94,64100.0,55.323,55.3551,55.299,55.307,64100.0
2011-03-02 13:05:00,68.96,69.02,68.91,68.91,70600.0,55.323,55.3712,55.2829,55.2829,70600.0
2011-03-02 13:10:00,68.91,68.97,68.84,68.95,43000.0,55.2829,55.3311,55.2268,55.315,43000.0
2011-03-02 13:15:00,68.95,69.01,68.9,68.91,64600.0,55.315,55.3632,55.2749,55.2829,64600.0
2011-03-02 13:20:00,68.9,68.96,68.83,68.93,80100.0,55.2749,55.323,55.2187,55.299,80100.0
2011-03-02 13:25:00,68.91,69.02,68.91,68.96,38700.0,55.2829,55.3712,55.2829,55.323,38700.0
2011-03-02 13:30:00,68.97,69.01,68.92,68.94,33200.0,55.3311,55.3632,55.2909,55.307,33200.0
2011-03-02 13:35:00,68.95,69.0,68.9,68.96,39100.0,55.315,55.3551,55.2749,55.323,39100.0
2011-03-02 13:40:00,68.96,68.96,68.8,68.82,46800.0,55.323,55.323,55.1947,55.2107,46800.0
2011-03-02 13:45:00,68.82,68.83,68.75,68.81,54300.0,55.2107,55.2187,55.1546,55.2027,54300.0
2011-03-02 13:50:00,68.81,68.91,68.79,68.84,31200.0,55.2027,55.2829,55.1867,55.2268,31200.0
2011-03-02 13:55:00,68.82,68.84,68.71,68.83,58700.0,55.2107,55.2268,55.1225,55.2187,58700.0
2011-03-02 14:00:00,68.84,68.88,68.7,68.72,88400.0,55.2268,55.2589,55.1145,55.1305,88400.0
2011-03-02 14:05:00,68.73,68.9,68.73,68.88,52500.0,55.1385,55.2749,55.1385,55.2589,52500.0
2011-03-02 14:10:00,68.88,69.0,68.88,68.96,46400.0,55.2589,55.3551,55.2589,55.323,46400.0
2011-03-02 14:15:00,68.96,68.98,68.86,68.95,66500.0,55.323,55.3391,55.2428,55.315,66500.0
2011-03-02 14:20:00,68.94,69.05,68.91,68.98,59100.0,55.307,55.3952,55.2829,55.3391,59100.0
2011-03-02 14:25:00,68.98,69.06,68.91,68.99,55900.0,55.3391,55.4033,55.2829,55.3471,55900.0
2011-03-02 14:30:00,68.99,69.09,68.98,69.08,51400.0,55.3471,55.4273,55.3391,55.4193,51400.0
2011-03-02 14:35:00,69.07,69.29,69.06,69.24,89500.0,55.4113,55.5878,55.4033,55.5477,89500.0
2011-03-02 14:40:00,69.26,69.35,69.25,69.35,59500.0,55.5637,55.6359,55.5557,55.6359,59500.0
2011-03-02 14:45:00,69.35,69.43,69.31,69.39,82600.0,55.6359,55.7001,55.6038,55.668,82600.0
2011-03-02 14:50:00,69.39,69.4,69.3,69.35,45300.0,55.668,55.676,55.5958,55.6359,45300.0
2011-03-02 14:55:00,69.33,69.36,69.27,69.29,49300.0,55.6199,55.6439,55.5717,55.5878,49300.0
2011-03-02 15:00:00,69.3,69.52,69.3,69.51,37300.0,55.5958,55.7723,55.5958,55.7643,37300.0
2011-03-02 15:05:00,69.52,69.6,69.49,69.6,78200.0,55.7723,55.8365,55.7482,55.8365,78200.0
2011-03-02 15:10:00,69.6,69.61,69.53,69.56,47100.0,55.8365,55.8445,55.7803,55.8044,47100.0
2011-03-02 15:15:00,69.54,69.58,69.52,69.58,29100.0,55.7883,55.8204,55.7723,55.8204,29100.0
2011-03-02 15:20:00,69.6,69.64,69.54,69.57,49700.0,55.8365,55.8686,55.7883,55.8124,49700.0
2011-03-02 15:25:00,69.57,69.6,69.52,69.53,45300.0,55.8124,55.8365,55.7723,55.7803,45300.0
2011-03-02 15:30:00,69.52,69.56,69.43,69.56,96500.0,55.7723,55.8044,55.7001,55.8044,96500.0
2011-03-02 15:35:00,69.55,69.57,69.48,69.54,88100.0,55.7964,55.8124,55.7402,55.7883,88100.0
2011-03-02 15:40:00,69.55,69.58,69.46,69.47,87300.0,55.7964,55.8204,55.7242,55.7322,87300.0
2011-03-02 15:45:00,69.47,69.62,69.47,69.55,205800.0,55.7322,55.8525,55.7322,55.7964,205800.0
2011-03-02 15:50:00,69.54,69.59,69.45,69.45,150600.0,55.7883,55.8285,55.7161,55.7161,150600.0
2011-03-02 15:55:00,69.46,69.6,69.44,69.54,273100.0,55.7242,55.8365,55.7081,55.7883,273100.0
2011-03-03 09:30:00,70.13,70.55,70.13,70.45,125800.0,56.2617,56.5986,56.2617,56.5184,125800.0
2011-03-03 09:35:00,70.46,70.52,70.15,70.15,66100.0,56.5264,56.5745,56.2777,56.2777,66100.0
2011-03-03 09:40:00,70.17,70.61,70.16,70.59,96700.0,56.2938,56.6467,56.2857,56.6307,96700.0
2011-03-03 09:45:00,70.6,70.83,70.52,70.81,136300.0,56.6387,56.8232,56.5745,56.8072,136300.0
2011-03-03 09:50:00,70.81,70.97,70.77,70.95,87800.0,56.8072,56.9356,56.7751,56.9195,87800.0
2011-03-03 09:55:00,70.94,70.97,70.8,70.92,58300.0,56.9115,56.9356,56.7992,56.8954,58300.0
2011-03-03 10:00:00,70.91,70.99,70.73,70.78,80900.0,56.8874,56.9516,56.743,56.7831,80900.0
2011-03-03 10:05:00,70.77,70.87,70.66,70.83,39200.0,56.7751,56.8553,56.6869,56.8232,39200.0
2011-03-03 10:10:00,70.82,71.0,70.81,70.99,50700.0,56.8152,56.9596,56.8072,56.9516,50700.0
2011-03-03 10:15:00,71.0,71.08,70.92,70.96,70900.0,56.9596,57.0238,56.8954,56.9275,70900.0
2011-03-03 10:20:00,70.96,70.97,70.86,70.92,30300.0,56.9275,56.9356,56.8473,56.8954,30300.0
2011-03-03 10:25:00,70.93,71.09,70.89,71.02,67300.0,56.9035,57.0318,56.8714,56.9757,67300.0
2011-03-03 10:30:00,71.02,71.05,70.89,70.97,47800.0,56.9757,56.9997,56.8714,56.9356,47800.0
2011-03-03 10:35:00,70.96,70.98,70.87,70.88,31500.0,56.9275,56.9436,56.8553,56.8634,31500.0
2011-03-03 10:40:00,70.88,71.06,70.88,70.92,70800.0,56.8634,57.0078,56.8634,56.8954,70800.0
2011-03-03 10:45:00,70.9,71.08,70.87,70.97,41400.0,56.8794,57.0238,56.8553,56.9356,41400.0
2011-03-03 10:50:00,70.97,70.98,70.85,70.86,32900.0,56.9356,56.9436,56.8393,56.8473,32900.0
2011-03-03 10:55:00,70.85,70.94,70.8,70.85,29400.0,56.8393,56.9115,56.7992,56.8393,29400.0
2011-03-03 11:00:00,70.87,71.03,70.87,71.02,23800.0,56.8553,56.9837,56.8553,56.9757,23800.0
2011-03-03 11:05:00,71.01,71.09,71.0,71.08,39800.0,56.9676,57.0318,56.9596,57.0238,39800.0
2011-03-03 11:10:00,71.09,71.14,70.96,71.0,57500.0,57.0318,57.0719,56.9275,56.9596,57500.0
2011-03-03 11:15:00,70.98,71.03,70.96,70.97,21000.0,56.9436,56.9837,56.9275,56.9356,21000.0
2011-03-03 11:20:00,70.98,70.99,70.9,70.91,36200.0,56.9436,56.9516,56.8794,56.8874,36200.0
2011-03-03 11:25:00,70.91,70.94,70.85,70.88,36500.0,56.8874,56.9115,56.8393,56.8634,36500.0
2011-03-03 11:30:00,70.89,70.98,70.88,70.9,21900.0,56.8714,56.9436,56.8634,56.8794,21900.0
2011-03-03 11:35:00,70.9,70.92,70.87,70.9,29200.0,56.8794,56.8954,56.8553,56.8794,29200.0
2011-03-03 11:40:00,70.92,71.06,70.88,71.01,35600.0,56.8954,57.0078,56.8634,56.9676,35600.0
2011-03-03 11:45:00,71.04,71.17,71.02,71.14,36300.0,56.9917,57.096,56.9757,57.0719,36300.0
2011-03-03 11:50:00,71.13,71.34,71.13,71.29,67200.0,57.0639,57.2324,57.0639,57.1923,67200.0
2011-03-03 11:55:00,71.28,71.36,71.27,71.32,33300.0,57.1843,57.2484,57.1762,57.2163,33300.0
2011-03-03 12:00:00,71.31,71.33,71.1,71.12,32800.0,57.2083,57.2244,57.0399,57.0559,32800.0
2011-03-03 12:05:00,71.13,71.15,71.12,71.13,25700.0,57.0639,57.08,57.0559,57.0639,25700.0
2011-03-03 12:10:00,71.14,71.15,71.01,71.01,32600.0,57.0719,57.08,56.9676,56.9676,32600.0
2011-03-03 12:15:00,71.01,71.03,70.9,70.93,46900.0,56.9676,56.9837,56.8794,56.9035,46900.0
2011-03-03 12:20:00,70.94,71.13,70.93,71.13,46200.0,56.9115,57.0639,56.9035,57.0639,46200.0
2011-03-03 12:25:00,71.13,71.15,71.08,71.12,18800.0,57.0639,57.08,57.0238,57.0559,18800.0
2011-03-03 12:30:00,71.13,71.15,71.07,71.08,19400.0,57.0639,57.08,57.0158,57.0238,19400.0
2011-03-03 12:35:00,71.07,71.13,71.06,71.09,22900.0,57.0158,57.0639,57.0078,57.0318,22900.0
2011-03-03 12:40:00,71.1,71.14,71.06,71.1,40900.0,57.0399,57.0719,57.0078,57.0399,40900.0
2011-03-03 12:45:00,71.09,71.14,71.03,71.13,16500.0,57.0318,57.0719,56.9837,57.0639,16500.0
2011-03-03 12:50:00,71.11,71.18,71.09,71.18,16400.0,57.0479,57.104,57.0318,57.104,16400.0
2011-03-03 12:55:00,71.19,71.19,71.12,71.14,18500.0,57.1121,57.1121,57.0559,57.0719,18500.0
2011-03-03 13:00:00,71.14,71.22,71.13,71.16,51000.0,57.0719,57.1361,57.0639,57.088,51000.0
2011-03-03 13:05:00,71.17,71.23,71.16,71.2,59200.0,57.096,57.1441,57.088,57.1201,59200.0
2011-03-03 13:10:00,71.2,71.24,71.2,71.23,29100.0,57.1201,57.1522,57.1201,57.1441,29100.0
2011-03-03 13:15:00,71.23,71.25,71.21,71.24,20800.0,57.1441,57.1602,57.1281,57.1522,20800.0
2011-03-03 13:20:00,71.23,71.25,71.2,71.22,32100.0,57.1441,57.1602,57.1201,57.1361,32100.0
2011-03-03 13:25:00,71.24,71.36,71.24,71.3,56700.0,57.1522,57.2484,57.1522,57.2003,56700.0
2011-03-03 13:30:00,71.3,71.39,71.3,71.39,54900.0,57.2003,57.2725,57.2003,57.2725,54900.0
2011-03-03 13:35:00,71.39,71.4,71.3,71.39,40400.0,57.2725,57.2805,57.2003,57.2725,40400.0
2011-03-03 13:40:00,71.38,71.39,71.32,71.38,26100.0,57.2645,57.2725,57.2163,57.2645,26100.0
2011-03-03 13:45:00,71.38,71.5,71.38,71.5,57300.0,57.2645,57.3607,57.2645,57.3607,57300.0
2011-03-03 13:50:00,71.5,71.5,71.45,71.48,36300.0,57.3607,57.3607,57.3206,57.3447,36300.0
2011-03-03 13:55:00,71.48,71.51,71.39,71.45,53600.0,57.3447,57.3688,57.2725,57.3206,53600.0
2011-03-03 14:00:00,71.45,71.57,71.43,71.57,56700.0,57.3206,57.4169,57.3046,57.4169,56700.0
2011-03-03 14:05:00,71.57,71.58,71.52,71.57,27100.0,57.4169,57.4249,57.3768,57.4169,27100.0
2011-03-03 14:10:00,71.56,71.71,71.56,71.64,57500.0,57.4089,57.5292,57.4089,57.4731,57500.0
2011-03-03 14:15:00,71.65,71.73,71.65,71.68,73000.0,57.4811,57.5453,57.4811,57.5052,73000.0
2011-03-03 14:20:00,71.67,71.73,71.66,71.67,109400.0,57.4971,57.5453,57.4891,57.4971,109400.0
2011-03-03 14:25:00,71.67,71.7,71.56,71.56,84200.0,57.4971,57.5212,57.4089,57.4089,84200.0
2011-03-03 14:30:00,71.56,71.62,71.56,71.58,57800.0,57.4089,57.457,57.4089,57.4249,57800.0
2011-03-03 14:35:00,71.58,71.67,71.57,71.64,31200.0,57.4249,57.4971,57.4169,57.4731,31200.0
2011-03-03 14:40:00,71.64,71.7,71.61,71.66,58900.0,57.4731,57.5212,57.449,57.4891,58900.0
2011-03-03 14:45:00,71.66,71.66,71.6,71.6,23900.0,57.4891,57.4891,57.441,57.441,23900.0
2011-03-03 14:50:00,71.61,71.74,71.61,71.65,55000.0,57.449,57.5533,57.449,57.4811,55000.0
2011-03-03 14:55:00,71.65,71.83,71.65,71.8,81600.0,57.4811,57.6255,57.4811,57.6014,81600.0
2011-03-03 15:00:00,71.81,71.81,71.71,71.72,32800.0,57.6094,57.6094,57.5292,57.5372,32800.0
2011-03-03 15:05:00,71.73,71.81,71.72,71.73,76000.0,57.5453,57.6094,57.5372,57.5453,76000.0
2011-03-03 15:10:00,71.74,71.79,71.72,71.75,58800.0,57.5533,57.5934,57.5372,57.5613,58800.0
2011-03-03 15:15:00,71.76,71.78,71.73,71.74,43800.0,57.5693,57.5854,57.5453,57.5533,43800.0
2011-03-03 15:20:00,71.73,71.78,71.71,71.77,36000.0,57.5453,57.5854,57.5292,57.5774,36000.0
2011-03-03 15:25:00,71.76,71.77,71.7,71.72,47600.0,57.5693,57.5774,57.5212,57.5372,47600.0
2011-03-03 15:30:00,71.72,71.72,71.61,71.61,66600.0,57.5372,57.5372,57.449,57.449,66600.0
2011-03-03 15:35:00,71.61,71.63,71.57,71.62,117100.0,57.449,57.465,57.4169,57.457,117100.0
2011-03-03 15:40:00,71.61,71.76,71.61,71.76,155800.0,57.449,57.5693,57.449,57.5693,155800.0
2011-03-03 15:45:00,71.75,71.75,71.7,71.75,179400.0,57.5613,57.5613,57.5212,57.5613,179400.0
2011-03-03 15:50:00,71.74,71.8,71.7,71.71,259400.0,57.5533,57.6014,57.5212,57.5292,259400.0
2011-03-03 15:55:00,71.7,71.7,71.55,71.67,501100.0,57.5212,57.5212,57.4009,57.4971,501100.0
2011-03-04 09:30:00,71.8,71.84,71.23,71.37,175300.0,57.6014,57.6335,57.1441,57.2565,175300.0
2011-03-04 09:35:00,71.35,71.41,70.91,70.96,182500.0,57.2404,57.2885,56.8874,56.9275,182500.0
2011-03-04 09:40:00,70.95,71.01,70.77,70.78,165700.0,56.9195,56.9676,56.7751,56.7831,165700.0
2011-03-04 09:45:00,70.78,71.0,70.76,70.87,69800.0,56.7831,56.9596,56.7671,56.8553,69800.0
2011-03-04 09:50:00,70.86,70.87,70.71,70.81,80000.0,56.8473,56.8553,56.727,56.8072,80000.0
2011-03-04 09:55:00,70.81,71.01,70.74,70.99,55400.0,56.8072,56.9676,56.751,56.9516,55400.0
2011-03-04 10:00:00,70.99,71.02,70.79,70.79,81200.0,56.9516,56.9757,56.7912,56.7912,81200.0
2011-03-04 10:05:00,70.78,70.91,70.77,70.87,113200.0,56.7831,56.8874,56.7751,56.8553,113200.0
2011-03-04 10:10:00,70.85,70.9,70.78,70.86,127100.0,56.8393,56.8794,56.7831,56.8473,127100.0
2011-03-04 10:15:00,70.85,70.92,70.81,70.88,66700.0,56.8393,56.8954,56.8072,56.8634,66700.0
2011-03-04 10:20:00,70.88,70.89,70.77,70.81,84700.0,56.8634,56.8714,56.7751,56.8072,84700.0
2011-03-04 10:25:00,70.82,70.91,70.73,70.88,57100.0,56.8152,56.8874,56.743,56.8634,57100.0
2011-03-04 10:30:00,70.87,71.06,70.82,71.03,80200.0,56.8553,57.0078,56.8152,56.9837,80200.0
2011-03-04 10:35:00,71.03,71.13,71.0,71.1,56000.0,56.9837,57.0639,56.9596,57.0399,56000.0
2011-03-04 10:40:00,71.1,71.29,71.1,71.19,71300.0,57.0399,57.1923,57.0399,57.1121,71300.0
2011-03-04 10:45:00,71.19,71.31,71.19,71.24,35700.0,57.1121,57.2083,57.1121,57.1522,35700.0
2011-03-04 10:50:00,71.23,71.29,71.2,71.24,20400.0,57.1441,57.1923,57.1201,57.1522,20400.0
2011-03-04 10:55:00,71.24,71.29,71.19,71.23,24200.0,57.1522,57.1923,57.1121,57.1441,24200.0
2011-03-04 11:00:00,71.23,71.3,71.13,71.15,30600.0,57.1441,57.2003,57.0639,57.08,30600.0
2011-03-04 11:05:00,71.16,71.25,71.14,71.14,44500.0,57.088,57.1602,57.0719,57.0719,44500.0
2011-03-04 11:10:00,71.14,71.19,71.08,71.19,43200.0,57.0719,57.1121,57.0238,57.1121,43200.0
2011-03-04 11:15:00,71.17,71.28,71.11,71.26,45200.0,57.096,57.1843,57.0479,57.1682,45200.0
2011-03-04 11:20:00,71.26,71.36,71.24,71.31,30400.0,57.1682,57.2484,57.1522,57.2083,30400.0
2011-03-04 11:25:00,71.32,71.37,71.25,71.25,33200.0,57.2163,57.2565,57.1602,57.1602,33200.0
2011-03-04 11:30:00,71.24,71.54,71.23,71.5,78800.0,57.1522,57.3928,57.1441,57.3607,78800.0
2011-03-04 11:35:00,71.5,71.59,71.47,71.52,56900.0,57.3607,57.433,57.3367,57.3768,56900.0
2011-03-04 11:40:00,71.51,71.55,71.45,71.5,19200.0,57.3688,57.4009,57.3206,57.3607,19200.0
2011-03-04 11:45:00,71.5,71.52,71.31,71.33,32300.0,57.3607,57.3768,57.2083,57.2244,32300.0
2011-03-04 11:50:00,71.35,71.38,71.21,71.25,19900.0,57.2404,57.2645,57.1281,57.1602,19900.0
2011-03-04 11:55:00,71.23,71.58,71.07,71.12,250900.0,57.1441,57.4249,57.0158,57.0559,250900.0
2011-03-04 12:00:00,71.09,71.13,70.87,70.98,48600.0,57.0318,57.0639,56.8553,56.9436,48600.0
2011-03-04 12:05:00,70.98,70.98,70.76,70.77,49600.0,56.9436,56.9436,56.7671,56.7751,49600.0
2011-03-04 12:10:00,70.78,70.82,70.56,70.56,88500.0,56.7831,56.8152,56.6066,56.6066,88500.0
2011-03-04 12:15:00,70.56,70.64,70.5,70.56,49400.0,56.6066,56.6708,56.5585,56.6066,49400.0
2011-03-04 12:20:00,70.58,70.61,70.28,70.36,85600.0,56.6227,56.6467,56.382,56.4462,85600.0
2011-03-04 12:25:00,70.35,70.41,70.28,70.38,29300.0,56.4382,56.4863,56.382,56.4622,29300.0
2011-03-04 12:30:00,70.36,70.53,70.34,70.4,59700.0,56.4462,56.5826,56.4301,56.4783,59700.0
2011-03-04 12:35:00,70.4,70.53,70.38,70.52,36900.0,56.4783,56.5826,56.4622,56.5745,36900.0
2011-03-04 12:40:00,70.54,70.54,70.45,70.5,26900.0,56.5906,56.5906,56.5184,56.5585,26900.0
2011-03-04 12:45:00,70.52,70.6,70.5,70.54,32800.0,56.5745,56.6387,56.5585,56.5906,32800.0
2011-03-04 12:50:00,70.55,70.64,70.51,70.6,41300.0,56.5986,56.6708,56.5665,56.6387,41300.0
2011-03-04 12:55:00,70.62,70.77,70.6,70.75,61900.0,56.6548,56.7751,56.6387,56.7591,61900.0
2011-03-04 13:00:00,70.75,70.85,70.72,70.8,45200.0,56.7591,56.8393,56.735,56.7992,45200.0
2011-03-04 13:05:00,70.79,70.91,70.79,70.88,30800.0,56.7912,56.8874,56.7912,56.8634,30800.0
2011-03-04 13:10:00,70.87,70.9,70.75,70.76,35800.0,56.8553,56.8794,56.7591,56.7671,35800.0
2011-03-04 13:15:00,70.76,70.83,70.75,70.83,25900.0,56.7671,56.8232,56.7591,56.8232,25900.0
2011-03-04 13:20:00,70.83,70.91,70.81,70.87,27200.0,56.8232,56.8874,56.8072,56.8553,27200.0
2011-03-04 13:25:00,70.88,70.91,70.81,70.86,35800.0,56.8634,56.8874,56.8072,56.8473,35800.0
2011-03-04 13:30:00,70.86,70.91,70.82,70.89,22200.0,56.8473,56.8874,56.8152,56.8714,22200.0
2011-03-04 13:35:00,70.89,70.91,70.84,70.88,42500.0,56.8714,56.8874,56.8313,56.8634,42500.0
2011-03-04 13:40:00,70.88,70.89,70.81,70.86,46400.0,56.8634,56.8714,56.8072,56.8473,46400.0
2011-03-04 13:45:00,70.85,70.85,70.76,70.78,44200.0,56.8393,56.8393,56.7671,56.7831,44200.0
2011-03-04 13:50:00,70.78,70.85,70.71,70.74,28400.0,56.7831,56.8393,56.727,56.751,28400.0
2011-03-04 13:55:00,70.73,70.87,70.72,70.83,38400.0,56.743,56.8553,56.735,56.8232,38400.0
2011-03-04 14:00:00,70.82,70.83,70.75,70.8,32500.0,56.8152,56.8232,56.7591,56.7992,32500.0
2011-03-04 14:05:00,70.8,70.84,70.75,70.75,41000.0,56.7992,56.8313,56.7591,56.7591,41000.0
2011-03-04 14:10:00,70.74,70.82,70.7,70.78,42300.0,56.751,56.8152,56.719,56.7831,42300.0
2011-03-04 14:15:00,70.78,70.78,70.73,70.76,31700.0,56.7831,56.7831,56.743,56.7671,31700.0
2011-03-04 14:20:00,70.77,70.84,70.75,70.79,25200.0,56.7751,56.8313,56.7591,56.7912,25200.0
2011-03-04 14:25:00,70.8,70.84,70.75,70.76,24500.0,56.7992,56.8313,56.7591,56.7671,24500.0
2011-03-04 14:30:00,70.75,70.8,70.71,70.79,29800.0,56.7591,56.7992,56.727,56.7912,29800.0
2011-03-04 14:35:00,70.78,70.79,70.68,70.77,35300.0,56.7831,56.7912,56.7029,56.7751,35300.0
2011-03-04 14:40:00,70.77,70.79,70.69,70.7,29700.0,56.7751,56.7912,56.7109,56.719,29700.0
2011-03-04 14:45:00,70.71,70.77,70.64,70.69,43200.0,56.727,56.7751,56.6708,56.7109,43200.0
2011-03-04 14:50:00,70.69,70.72,70.66,70.69,26300.0,56.7109,56.735,56.6869,56.7109,26300.0
2011-03-04 14:55:00,70.68,70.85,70.68,70.85,101000.0,56.7029,56.8393,56.7029,56.8393,101000.0
2011-03-04 15:00:00,70.85,70.97,70.85,70.91,44100.0,56.8393,56.9356,56.8393,56.8874,44100.0
2011-03-04 15:05:00,70.9,71.06,70.9,71.05,83200.0,56.8794,57.0078,56.8794,56.9997,83200.0
2011-03-04 15:10:00,71.05,71.21,71.05,71.1,116800.0,56.9997,57.1281,56.9997,57.0399,116800.0
2011-03-04 15:15:00,71.11,71.13,71.09,71.13,74000.0,57.0479,57.0639,57.0318,57.0639,74000.0
2011-03-04 15:20:00,71.11,71.12,71.05,71.11,87000.0,57.0479,57.0559,56.9997,57.0479,87000.0
2011-03-04 15:25:00,71.11,71.15,71.08,71.1,83300.0,57.0479,57.08,57.0238,57.0399,83300.0
2011-03-04 15:30:00,71.1,71.11,70.99,71.08,159200.0,57.0399,57.0479,56.9516,57.0238,159200.0
2011-03-04 15:35:00,71.08,71.19,71.07,71.19,69800.0,57.0238,57.1121,57.0158,57.1121,69800.0
2011-03-04 15:40:00,71.18,71.28,71.12,71.27,102700.0,57.104,57.1843,57.0559,57.1762,102700.0
2011-03-04 15:45:00,71.27,71.58,71.27,71.53,160200.0,57.1762,57.4249,57.1762,57.3848,160200.0
2011-03-04 15:50:00,71.53,71.84,71.53,71.83,257300.0,57.3848,57.6335,57.3848,57.6255,257300.0
2011-03-04 15:55:00,71.83,71.87,71.73,71.8,285900.0,57.6255,57.6576,57.5453,57.6014,285900.0
2011-03-07 09:30:00,71.6,71.99,71.58,71.67,197400.0,57.441,57.7539,57.4249,57.4971,197400.0
2011-03-07 09:35:00,71.65,71.79,71.51,71.79,80100.0,57.4811,57.5934,57.3688,57.5934,80100.0
2011-03-07 09:40:00,71.77,71.98,71.73,71.96,82000.0,57.5774,57.7458,57.5453,57.7298,82000.0
2011-03-07 09:45:00,71.97,71.98,71.8,71.89,89200.0,57.7378,57.7458,57.6014,57.6736,89200.0
2011-03-07 09:50:00,71.9,72.07,71.63,71.66,146900.0,57.6816,57.818,57.465,57.4891,146900.0
2011-03-07 09:55:00,71.67,71.84,71.66,71.78,42400.0,57.4971,57.6335,57.4891,57.5854,42400.0
2011-03-07 10:00:00,71.78,71.93,71.52,71.57,83900.0,57.5854,57.7057,57.3768,57.4169,83900.0
2011-03-07 10:05:00,71.59,71.66,71.34,71.37,51600.0,57.433,57.4891,57.2324,57.2565,51600.0
2011-03-07 10:10:00,71.38,71.48,71.14,71.25,43000.0,57.2645,57.3447,57.0719,57.1602,43000.0
2011-03-07 10:15:00,71.25,71.25,71.13,71.18,23200.0,57.1602,57.1602,57.0639,57.104,23200.0
2011-03-07 10:20:00,71.15,71.27,71.03,71.25,52600.0,57.08,57.1762,56.9837,57.1602,52600.0
2011-03-07 10:25:00,71.25,71.33,71.1,71.29,28700.0,57.1602,57.2244,57.0399,57.1923,28700.0
2011-03-07 10:30:00,71.29,71.38,71.15,71.28,48800.0,57.1923,57.2645,57.08,57.1843,48800.0
2011-03-07 10:35:00,71.31,71.31,70.93,70.93,44300.0,57.2083,57.2083,56.9035,56.9035,44300.0
2011-03-07 10:40:00,70.93,71.02,70.83,70.92,71000.0,56.9035,56.9757,56.8232,56.8954,71000.0
2011-03-07 10:45:00,70.92,71.0,70.86,71.0,54300.0,56.8954,56.9596,56.8473,56.9596,54300.0
2011-03-07 10:50:00,70.99,71.05,70.83,70.87,36900.0,56.9516,56.9997,56.8232,56.8553,36900.0
2011-03-07 10:55:00,70.88,71.03,70.81,70.82,48500.0,56.8634,56.9837,56.8072,56.8152,48500.0
2011-03-07 11:00:00,70.82,70.82,70.63,70.67,44200.0,56.8152,56.8152,56.6628,56.6949,44200.0
2011-03-07 11:05:00,70.66,70.68,70.54,70.61,52300.0,56.6869,56.7029,56.5906,56.6467,52300.0
2011-03-07 11:10:00,70.61,70.61,70.45,70.5,32100.0,56.6467,56.6467,56.5184,56.5585,32100.0
2011-03-07 11:15:00,70.5,70.61,70.45,70.52,53700.0,56.5585,56.6467,56.5184,56.5745,53700.0
2011-03-07 11:20:00,70.53,70.54,70.4,70.49,45000.0,56.5826,56.5906,56.4783,56.5505,45000.0
2011-03-07 11:25:00,70.53,70.53,70.35,70.37,50500.0,56.5826,56.5826,56.4382,56.4542,50500.0
2011-03-07 11:30:00,70.39,70.45,70.25,70.34,63600.0,56.4703,56.5184,56.3579,56.4301,63600.0
2011-03-07 11:35:00,70.34,70.55,70.32,70.51,46400.0,56.4301,56.5986,56.4141,56.5665,46400.0
2011-03-07 11:40:00,70.53,70.55,70.34,70.35,26400.0,56.5826,56.5986,56.4301,56.4382,26400.0
2011-03-07 11:45:00,70.33,70.37,70.2,70.24,43200.0,56.4221,56.4542,56.3178,56.3499,43200.0
2011-03-07 11:50:00,70.24,70.34,70.2,70.25,35500.0,56.3499,56.4301,56.3178,56.3579,35500.0
2011-03-07 11:55:00,70.26,70.33,70.21,70.28,44600.0,56.366,56.4221,56.3258,56.382,44600.0
2011-03-07 12:00:00,70.28,70.29,70.24,70.26,39700.0,56.382,56.39,56.3499,56.366,39700.0
2011-03-07 12:05:00,70.26,70.45,70.2,70.44,70500.0,56.366,56.5184,56.3178,56.5104,70500.0
2011-03-07 12:10:00,70.45,70.64,70.4,70.64,42100.0,56.5184,56.6708,56.4783,56.6708,42100.0
2011-03-07 12:15:00,70.63,70.63,70.46,70.46,40600.0,56.6628,56.6628,56.5264,56.5264,40600.0
2011-03-07 12:20:00,70.47,70.51,70.35,70.35,19200.0,56.5344,56.5665,56.4382,56.4382,19200.0
2011-03-07 12:25:00,70.35,70.4,70.29,70.31,25800.0,56.4382,56.4783,56.39,56.4061,25800.0
2011-03-07 12:30:00,70.29,70.46,70.25,70.42,39000.0,56.39,56.5264,56.3579,56.4943,39000.0
2011-03-07 12:35:00,70.42,70.46,70.37,70.44,17900.0,56.4943,56.5264,56.4542,56.5104,17900.0
2011-03-07 12:40:00,70.44,70.45,70.19,70.2,39600.0,56.5104,56.5184,56.3098,56.3178,39600.0
2011-03-07 12:45:00,70.2,70.21,70.07,70.07,48700.0,56.3178,56.3258,56.2135,56.2135,48700.0
2011-03-07 12:50:00,70.06,70.15,70.01,70.07,56100.0,56.2055,56.2777,56.1654,56.2135,56100.0
2011-03-07 12:55:00,70.05,70.13,70.0,70.02,29300.0,56.1975,56.2617,56.1574,56.1734,29300.0
2011-03-07 13:00:00,70.05,70.05,69.97,70.0,44300.0,56.1975,56.1975,56.1333,56.1574,44300.0
2011-03-07 13:05:00,70.01,70.07,69.96,70.03,24200.0,56.1654,56.2135,56.1253,56.1814,24200.0
2011-03-07 13:10:00,70.03,70.07,69.96,70.05,35200.0,56.1814,56.2135,56.1253,56.1975,35200.0
2011-03-07 13:15:00,70.06,70.19,70.05,70.09,37500.0,56.2055,56.3098,56.1975,56.2296,37500.0
2011-03-07 13:20:00,70.08,70.17,70.04,70.04,27500.0,56.2216,56.2938,56.1895,56.1895,27500.0
2011-03-07 13:25:00,70.05,70.09,70.02,70.03,16300.0,56.1975,56.2296,56.1734,56.1814,16300.0
2011-03-07 13:30:00,70.02,70.06,70.0,70.04,26900.0,56.1734,56.2055,56.1574,56.1895,26900.0
2011-03-07 13:35:00,70.03,70.08,70.01,70.06,38500.0,56.1814,56.2216,56.1654,56.2055,38500.0
2011-03-07 13:40:00,70.07,70.12,70.05,70.08,40400.0,56.2135,56.2536,56.1975,56.2216,40400.0
2011-03-07 13:45:00,70.06,70.11,69.99,70.11,42900.0,56.2055,56.2456,56.1494,56.2456,42900.0
2011-03-07 13:50:00,70.1,70.11,69.91,70.0,82800.0,56.2376,56.2456,56.0852,56.1574,82800.0
2011-03-07 13:55:00,69.99,70.08,69.99,70.03,63900.0,56.1494,56.2216,56.1494,56.1814,63900.0
2011-03-07 14:00:00,70.04,70.15,70.0,70.1,44600.0,56.1895,56.2777,56.1574,56.2376,44600.0
2011-03-07 14:05:00,70.12,70.17,70.11,70.13,36500.0,56.2536,56.2938,56.2456,56.2617,36500.0
2011-03-07 14:10:00,70.13,70.14,70.02,70.05,53600.0,56.2617,56.2697,56.1734,56.1975,53600.0
2011-03-07 14:15:00,70.05,70.28,70.04,70.28,55400.0,56.1975,56.382,56.1895,56.382,55400.0
2011-03-07 14:20:00,70.27,70.35,70.18,70.27,87600.0,56.374,56.4382,56.3018,56.374,87600.0
2011-03-07 14:25:00,70.26,70.35,70.18,70.32,64100.0,56.366,56.4382,56.3018,56.4141,64100.0
2011-03-07 14:30:00,70.31,70.39,70.3,70.38,61600.0,56.4061,56.4703,56.3981,56.4622,61600.0
2011-03-07 14:35:00,70.38,70.49,70.34,70.47,66100.0,56.4622,56.5505,56.4301,56.5344,66100.0
2011-03-07 14:40:00,70.46,70.49,70.43,70.48,37900.0,56.5264,56.5505,56.5023,56.5425,37900.0
2011-03-07 14:45:00,70.48,70.58,70.48,70.58,43000.0,56.5425,56.6227,56.5425,56.6227,43000.0
2011-03-07 14:50:00,70.57,70.6,70.52,70.6,26400.0,56.6147,56.6387,56.5745,56.6387,26400.0
2011-03-07 14:55:00,70.59,70.73,70.54,70.69,90200.0,56.6307,56.743,56.5906,56.7109,90200.0
2011-03-07 15:00:00,70.67,70.67,70.6,70.65,68000.0,56.6949,56.6949,56.6387,56.6788,68000.0
2011-03-07 15:05:00,70.65,70.73,70.64,70.66,71300.0,56.6788,56.743,56.6708,56.6869,71300.0
2011-03-07 15:10:00,70.66,70.8,70.65,70.77,39700.0,56.6869,56.7992,56.6788,56.7751,39700.0
2011-03-07 15:15:00,70.77,70.84,70.71,70.77,40500.0,56.7751,56.8313,56.727,56.7751,40500.0
2011-03-07 15:20:00,70.76,70.76,70.67,70.68,27400.0,56.7671,56.7671,56.6949,56.7029,27400.0
2011-03-07 15:25:00,70.68,70.84,70.66,70.8,59100.0,56.7029,56.8313,56.6869,56.7992,59100.0
2011-03-07 15:30:00,70.8,70.98,70.77,70.97,88700.0,56.7992,56.9436,56.7751,56.9356,88700.0
2011-03-07 15:35:00,70.97,71.04,70.95,71.0,122700.0,56.9356,56.9917,56.9195,56.9596,122700.0
2011-03-07 15:40:00,70.98,71.03,70.95,70.95,119500.0,56.9436,56.9837,56.9195,56.9195,119500.0
2011-03-07 15:45:00,70.95,71.03,70.9,70.92,129300.0,56.9195,56.9837,56.8794,56.8954,129300.0
2011-03-07 15:50:00,70.92,70.92,70.81,70.87,150900.0,56.8954,56.8954,56.8072,56.8553,150900.0
2011-03-07 15:55:00,70.87,70.93,70.82,70.86,222200.0,56.8553,56.9035,56.8152,56.8473,222200.0
2011-03-08 09:30:00,71.48,71.7,71.18,71.5,201700.0,57.3447,57.5212,57.104,57.3607,201700.0
2011-03-08 09:35:00,71.51,71.6,71.31,71.39,64200.0,57.3688,57.441,57.2083,57.2725,64200.0
2011-03-08 09:40:00,71.39,71.6,71.35,71.45,101600.0,57.2725,57.441,57.2404,57.3206,101600.0
2011-03-08 09:45:00,71.48,71.59,71.27,71.58,107800.0,57.3447,57.433,57.1762,57.4249,107800.0
2011-03-08 09:50:00,71.58,71.86,71.57,71.62,167900.0,57.4249,57.6496,57.4169,57.457,167900.0
2011-03-08 09:55:00,71.61,71.69,71.45,71.66,131700.0,57.449,57.5132,57.3206,57.4891,131700.0
2011-03-08 10:00:00,71.65,71.9,71.65,71.87,127400.0,57.4811,57.6816,57.4811,57.6576,127400.0
2011-03-08 10:05:00,71.87,71.9,71.6,71.68,53100.0,57.6576,57.6816,57.441,57.5052,53100.0
2011-03-08 10:10:00,71.67,71.96,71.66,71.94,75300.0,57.4971,57.7298,57.4891,57.7137,75300.0
2011-03-08 10:15:00,71.96,72.15,71.96,72.09,193600.0,57.7298,57.8822,57.7298,57.8341,193600.0
2011-03-08 10:20:00,72.09,72.17,71.76,71.77,79900.0,57.8341,57.8983,57.5693,57.5774,79900.0
2011-03-08 10:25:00,71.76,71.94,71.74,71.94,42500.0,57.5693,57.7137,57.5533,57.7137,42500.0
2011-03-08 10:30:00,71.95,71.99,71.87,71.97,35700.0,57.7218,57.7539,57.6576,57.7378,35700.0
2011-03-08 10:35:00,71.97,72.11,71.93,72.09,87800.0,57.7378,57.8501,57.7057,57.8341,87800.0
2011-03-08 10:40:00,72.1,72.2,72.04,72.15,110800.0,57.8421,57.9223,57.794,57.8822,110800.0
2011-03-08 10:45:00,72.14,72.26,72.12,72.2,66000.0,57.8742,57.9705,57.8581,57.9223,66000.0
2011-03-08 10:50:00,72.2,72.3,72.15,72.29,78700.0,57.9223,58.0025,57.8822,57.9945,78700.0
2011-03-08 10:55:00,72.3,72.32,72.24,72.24,47300.0,58.0025,58.0186,57.9544,57.9544,47300.0
2011-03-08 11:00:00,72.24,72.27,72.12,72.24,92000.0,57.9544,57.9785,57.8581,57.9544,92000.0
2011-03-08 11:05:00,72.23,72.31,72.22,72.27,87100.0,57.9464,58.0106,57.9384,57.9785,87100.0
2011-03-08 11:10:00,72.26,72.32,72.22,72.28,67000.0,57.9705,58.0186,57.9384,57.9865,67000.0
2011-03-08 11:15:00,72.28,72.34,72.23,72.29,67300.0,57.9865,58.0346,57.9464,57.9945,67300.0
2011-03-08 11:20:00,72.29,72.36,72.18,72.33,61100.0,57.9945,58.0507,57.9063,58.0266,61100.0
2011-03-08 11:25:00,72.34,72.37,72.28,72.37,38000.0,58.0346,58.0587,57.9865,58.0587,38000.0
2011-03-08 11:30:00,72.37,72.47,72.35,72.38,60600.0,58.0587,58.1389,58.0427,58.0667,60600.0
2011-03-08 11:35:00,72.35,72.42,72.3,72.34,90500.0,58.0427,58.0988,58.0025,58.0346,90500.0
2011-03-08 11:40:00,72.35,72.39,72.23,72.24,86300.0,58.0427,58.0748,57.9464,57.9544,86300.0
2011-03-08 11:45:00,72.24,72.3,72.21,72.23,51300.0,57.9544,58.0025,57.9303,57.9464,51300.0
2011-03-08 11:50:00,72.24,72.32,72.22,72.31,41400.0,57.9544,58.0186,57.9384,58.0106,41400.0
2011-03-08 11:55:00,72.32,72.45,72.31,72.43,71300.0,58.0186,58.1229,58.0106,58.1068,71300.0
2011-03-08 12:00:00,72.43,72.5,72.4,72.46,90900.0,58.1068,58.163,58.0828,58.1309,90900.0
2011-03-08 12:05:00,72.46,72.47,72.39,72.46,27000.0,58.1309,58.1389,58.0748,58.1309,27000.0
2011-03-08 12:10:00,72.47,72.5,72.39,72.39,60300.0,58.1389,58.163,58.0748,58.0748,60300.0
2011-03-08 12:15:00,72.39,72.46,72.38,72.4,38600.0,58.0748,58.1309,58.0667,58.0828,38600.0
2011-03-08 12:20:00,72.41,72.41,72.32,72.39,38500.0,58.0908,58.0908,58.0186,58.0748,38500.0
2011-03-08 12:25:00,72.38,72.44,72.37,72.39,32600.0,58.0667,58.1149,58.0587,58.0748,32600.0
2011-03-08 12:30:00,72.39,72.48,72.38,72.42,48700.0,58.0748,58.147,58.0667,58.0988,48700.0
2011-03-08 12:35:00,72.43,72.5,72.4,72.42,37500.0,58.1068,58.163,58.0828,58.0988,37500.0
2011-03-08 12:40:00,72.41,72.48,72.37,72.37,46200.0,58.0908,58.147,58.0587,58.0587,46200.0
2011-03-08 12:45:00,72.37,72.42,72.34,72.41,32200.0,58.0587,58.0988,58.0346,58.0908,32200.0
2011-03-08 12:50:00,72.39,72.41,72.34,72.4,26300.0,58.0748,58.0908,58.0346,58.0828,26300.0
2011-03-08 12:55:00,72.38,72.39,72.35,72.35,23800.0,58.0667,58.0748,58.0427,58.0427,23800.0
2011-03-08 13:00:00,72.35,72.42,72.32,72.4,35500.0,58.0427,58.0988,58.0186,58.0828,35500.0
2011-03-08 13:05:00,72.4,72.45,72.37,72.4,41800.0,58.0828,58.1229,58.0587,58.0828,41800.0
2011-03-08 13:10:00,72.41,72.41,72.34,72.34,29300.0,58.0908,58.0908,58.0346,58.0346,29300.0
2011-03-08 13:15:00,72.34,72.34,72.27,72.3,35700.0,58.0346,58.0346,57.9785,58.0025,35700.0
2011-03-08 13:20:00,72.3,72.37,72.3,72.35,18700.0,58.0025,58.0587,58.0025,58.0427,18700.0
2011-03-08 13:25:00,72.34,72.35,72.29,72.32,27100.0,58.0346,58.0427,57.9945,58.0186,27100.0
2011-03-08 13:30:00,72.32,72.36,72.28,72.35,25600.0,58.0186,58.0507,57.9865,58.0427,25600.0
2011-03-08 13:35:00,72.37,72.39,72.35,72.37,28800.0,58.0587,58.0748,58.0427,58.0587,28800.0
2011-03-08 13:40:00,72.38,72.38,72.3,72.3,13200.0,58.0667,58.0667,58.0025,58.0025,13200.0
2011-03-08 13:45:00,72.3,72.4,72.3,72.4,52500.0,58.0025,58.0828,58.0025,58.0828,52500.0
2011-03-08 13:50:00,72.39,72.4,72.34,72.36,27200.0,58.0748,58.0828,58.0346,58.0507,27200.0
2011-03-08 13:55:00,72.36,72.4,72.35,72.37,22300.0,58.0507,58.0828,58.0427,58.0587,22300.0
2011-03-08 14:00:00,72.38,72.4,72.28,72.33,68200.0,58.0667,58.0828,57.9865,58.0266,68200.0
2011-03-08 14:05:00,72.34,72.34,72.2,72.24,41200.0,58.0346,58.0346,57.9223,57.9544,41200.0
2011-03-08 14:10:00,72.23,72.27,72.22,72.25,28400.0,57.9464,57.9785,57.9384,57.9624,28400.0
2011-03-08 14:15:00,72.23,72.27,72.15,72.17,132600.0,57.9464,57.9785,57.8822,57.8983,132600.0
2011-03-08 14:20:00,72.17,72.19,72.1,72.11,46600.0,57.8983,57.9143,57.8421,57.8501,46600.0
2011-03-08 14:25:00,72.11,72.11,72.04,72.06,36800.0,57.8501,57.8501,57.794,57.81,36800.0
2011-03-08 14:30:00,72.05,72.11,72.01,72.02,56900.0,57.802,57.8501,57.7699,57.7779,56900.0
2011-03-08 14:35:00,72.02,72.14,72.02,72.12,32100.0,57.7779,57.8742,57.7779,57.8581,32100.0
2011-03-08 14:40:00,72.13,72.25,72.13,72.25,53700.0,57.8662,57.9624,57.8662,57.9624,53700.0
2011-03-08 14:45:00,72.24,72.3,72.19,72.26,44800.0,57.9544,58.0025,57.9143,57.9705,44800.0
2011-03-08 14:50:00,72.26,72.28,72.17,72.2,46800.0,57.9705,57.9865,57.8983,57.9223,46800.0
2011-03-08 14:55:00,72.21,72.28,72.21,72.24,29900.0,57.9303,57.9865,57.9303,57.9544,29900.0
2011-03-08 15:00:00,72.24,72.25,72.1,72.11,48600.0,57.9544,57.9624,57.8421,57.8501,48600.0
2011-03-08 15:05:00,72.12,72.27,72.1,72.25,51400.0,57.8581,57.9785,57.8421,57.9624,51400.0
2011-03-08 15:10:00,72.26,72.35,72.26,72.35,55300.0,57.9705,58.0427,57.9705,58.0427,55300.0
2011-03-08 15:15:00,72.34,72.4,72.34,72.35,65700.0,58.0346,58.0828,58.0346,58.0427,65700.0
2011-03-08 15:20:00,72.35,72.38,72.3,72.37,46300.0,58.0427,58.0667,58.0025,58.0587,46300.0
2011-03-08 15:25:00,72.35,72.36,72.21,72.27,94300.0,58.0427,58.0507,57.9303,57.9785,94300.0
2011-03-08 15:30:00,72.27,72.28,72.16,72.17,101900.0,57.9785,57.9865,57.8902,57.8983,101900.0
2011-03-08 15:35:00,72.18,72.19,72.13,72.19,93600.0,57.9063,57.9143,57.8662,57.9143,93600.0
2011-03-08 15:40:00,72.18,72.22,72.14,72.17,88100.0,57.9063,57.9384,57.8742,57.8983,88100.0
2011-03-08 15:45:00,72.16,72.16,72.07,72.08,147900.0,57.8902,57.8902,57.818,57.8261,147900.0
2011-03-08 15:50:00,72.09,72.13,72.05,72.11,200600.0,57.8341,57.8662,57.802,57.8501,200600.0
2011-03-08 15:55:00,72.12,72.14,72.06,72.06,262600.0,57.8581,57.8742,57.81,57.81,262600.0
2011-03-09 09:30:00,72.01,72.22,71.92,72.12,73200.0,57.7699,57.9384,57.6977,57.8581,73200.0
2011-03-09 09:35:00,72.11,72.12,71.64,71.66,64500.0,57.8501,57.8581,57.4731,57.4891,64500.0
2011-03-09 09:40:00,71.66,71.72,71.33,71.72,99200.0,57.4891,57.5372,57.2244,57.5372,99200.0
2011-03-09 09:45:00,71.71,71.88,71.51,71.79,69900.0,57.5292,57.6656,57.3688,57.5934,69900.0
2011-03-09 09:50:00,71.77,71.97,71.69,71.87,37700.0,57.5774,57.7378,57.5132,57.6576,37700.0
2011-03-09 09:55:00,71.88,71.97,71.79,71.81,29100.0,57.6656,57.7378,57.5934,57.6094,29100.0
2011-03-09 10:00:00,71.8,71.93,71.63,71.76,37000.0,57.6014,57.7057,57.465,57.5693,37000.0
2011-03-09 10:05:00,71.76,71.95,71.76,71.94,37300.0,57.5693,57.7218,57.5693,57.7137,37300.0
2011-03-09 10:10:00,71.94,72.01,71.87,71.98,86400.0,57.7137,57.7699,57.6576,57.7458,86400.0
2011-03-09 10:15:00,71.97,72.29,71.95,72.13,46600.0,57.7378,57.9945,57.7218,57.8662,46600.0
2011-03-09 10:20:00,72.15,72.25,72.09,72.25,32600.0,57.8822,57.9624,57.8341,57.9624,32600.0
2011-03-09 10:25:00,72.26,72.32,72.24,72.31,27900.0,57.9705,58.0186,57.9544,58.0106,27900.0
2011-03-09 10:30:00,72.3,72.37,72.19,72.28,47500.0,58.0025,58.0587,57.9143,57.9865,47500.0
2011-03-09 10:35:00,72.28,72.34,72.2,72.29,43600.0,57.9865,58.0346,57.9223,57.9945,43600.0
2011-03-09 10:40:00,72.26,72.28,72.17,72.23,45700.0,57.9705,57.9865,57.8983,57.9464,45700.0
2011-03-09 10:45:00,72.24,72.24,72.05,72.12,32700.0,57.9544,57.9544,57.802,57.8581,32700.0
2011-03-09 10:50:00,72.12,72.12,71.86,71.92,71700.0,57.8581,57.8581,57.6496,57.6977,71700.0
2011-03-09 10:55:00,71.92,71.97,71.82,71.9,46200.0,57.6977,57.7378,57.6175,57.6816,46200.0
2011-03-09 11:00:00,71.89,71.97,71.76,71.87,48000.0,57.6736,57.7378,57.5693,57.6576,48000.0
2011-03-09 11:05:00,71.86,72.0,71.85,71.96,24000.0,57.6496,57.7619,57.6415,57.7298,24000.0
2011-03-09 11:10:00,71.96,72.02,71.95,71.99,48500.0,57.7298,57.7779,57.7218,57.7539,48500.0
2011-03-09 11:15:00,71.98,72.09,71.98,72.09,44000.0,57.7458,57.8341,57.7458,57.8341,44000.0
2011-03-09 11:20:00,72.08,72.14,72.06,72.14,50300.0,57.8261,57.8742,57.81,57.8742,50300.0
2011-03-09 11:25:00,72.13,72.17,72.09,72.09,30200.0,57.8662,57.8983,57.8341,57.8341,30200.0
2011-03-09 11:30:00,72.1,72.19,71.99,72.17,56700.0,57.8421,57.9143,57.7539,57.8983,56700.0
2011-03-09 11:35:00,72.16,72.34,72.08,72.29,47400.0,57.8902,58.0346,57.8261,57.9945,47400.0
2011-03-09 11:40:00,72.29,72.29,72.13,72.14,16900.0,57.9945,57.9945,57.8662,57.8742,16900.0
2011-03-09 11:45:00,72.15,72.31,72.15,72.27,91300.0,57.8822,58.0106,57.8822,57.9785,91300.0
2011-03-09 11:50:00,72.26,72.26,72.1,72.16,45700.0,57.9705,57.9705,57.8421,57.8902,45700.0
2011-03-09 11:55:00,72.19,72.25,72.15,72.17,43300.0,57.9143,57.9624,57.8822,57.8983,43300.0
2011-03-09 12:00:00,72.18,72.41,72.16,72.34,51500.0,57.9063,58.0908,57.8902,58.0346,51500.0
2011-03-09 12:05:00,72.33,72.37,72.3,72.36,20000.0,58.0266,58.0587,58.0025,58.0507,20000.0
2011-03-09 12:10:00,72.35,72.35,72.31,72.32,29200.0,58.0427,58.0427,58.0106,58.0186,29200.0
2011-03-09 12:15:00,72.32,72.36,72.2,72.21,27600.0,58.0186,58.0507,57.9223,57.9303,27600.0
2011-03-09 12:20:00,72.22,72.28,72.16,72.18,22400.0,57.9384,57.9865,57.8902,57.9063,22400.0
2011-03-09 12:25:00,72.17,72.17,71.99,72.06,54400.0,57.8983,57.8983,57.7539,57.81,54400.0
2011-03-09 12:30:00,72.06,72.15,72.05,72.05,15800.0,57.81,57.8822,57.802,57.802,15800.0
2011-03-09 12:35:00,72.04,72.15,71.98,72.14,24400.0,57.794,57.8822,57.7458,57.8742,24400.0
2011-03-09 12:40:00,72.15,72.15,71.98,71.98,30900.0,57.8822,57.8822,57.7458,57.7458,30900.0
2011-03-09 12:45:00,71.98,72.17,71.98,72.15,27600.0,57.7458,57.8983,57.7458,57.8822,27600.0
2011-03-09 12:50:00,72.16,72.25,72.01,72.15,35700.0,57.8902,57.9624,57.7699,57.8822,35700.0
2011-03-09 12:55:00,72.14,72.14,72.05,72.08,18400.0,57.8742,57.8742,57.802,57.8261,18400.0
2011-03-09 13:00:00,72.09,72.14,72.01,72.04,26600.0,57.8341,57.8742,57.7699,57.794,26600.0
2011-03-09 13:05:00,72.04,72.04,71.97,72.02,25100.0,57.794,57.794,57.7378,57.7779,25100.0
2011-03-09 13:10:00,72.04,72.11,72.03,72.11,28500.0,57.794,57.8501,57.7859,57.8501,28500.0
2011-03-09 13:15:00,72.1,72.13,72.05,72.13,21800.0,57.8421,57.8662,57.802,57.8662,21800.0
2011-03-09 13:20:00,72.11,72.13,72.05,72.09,23400.0,57.8501,57.8662,57.802,57.8341,23400.0
2011-03-09 13:25:00,72.09,72.16,72.09,72.1,26600.0,57.8341,57.8902,57.8341,57.8421,26600.0
2011-03-09 13:30:00,72.11,72.12,72.0,72.03,24300.0,57.8501,57.8581,57.7619,57.7859,24300.0
2011-03-09 13:35:00,72.04,72.06,71.95,71.99,28800.0,57.794,57.81,57.7218,57.7539,28800.0
2011-03-09 13:40:00,71.99,72.01,71.96,71.97,16200.0,57.7539,57.7699,57.7298,57.7378,16200.0
2011-03-09 13:45:00,71.96,72.01,71.96,71.98,23900.0,57.7298,57.7699,57.7298,57.7458,23900.0
2011-03-09 13:50:00,71.98,71.98,71.86,71.88,30600.0,57.7458,57.7458,57.6496,57.6656,30600.0
2011-03-09 13:55:00,71.86,72.0,71.84,71.97,31500.0,57.6496,57.7619,57.6335,57.7378,31500.0
2011-03-09 14:00:00,71.98,72.05,71.98,72.02,51000.0,57.7458,57.802,57.7458,57.7779,51000.0
2011-03-09 14:05:00,72.03,72.08,71.98,72.07,19400.0,57.7859,57.8261,57.7458,57.818,19400.0
2011-03-09 14:10:00,72.07,72.13,72.0,72.12,35800.0,57.818,57.8662,57.7619,57.8581,35800.0
2011-03-09 14:15:00,72.13,72.3,72.12,72.27,90700.0,57.8662,58.0025,57.8581,57.9785,90700.0
2011-03-09 14:20:00,72.27,72.28,72.18,72.28,48400.0,57.9785,57.9865,57.9063,57.9865,48400.0
2011-03-09 14:25:00,72.28,72.28,72.24,72.24,23600.0,57.9865,57.9865,57.9544,57.9544,23600.0
2011-03-09 14:30:00,72.25,72.27,72.18,72.23,28600.0,57.9624,57.9785,57.9063,57.9464,28600.0
2011-03-09 14:35:00,72.22,72.22,72.12,72.15,49700.0,57.9384,57.9384,57.8581,57.8822,49700.0
2011-03-09 14:40:00,72.15,72.21,72.14,72.2,32300.0,57.8822,57.9303,57.8742,57.9223,32300.0
2011-03-09 14:45:00,72.2,72.24,72.18,72.22,28100.0,57.9223,57.9544,57.9063,57.9384,28100.0
2011-03-09 14:50:00,72.22,72.3,72.22,72.27,43100.0,57.9384,58.0025,57.9384,57.9785,43100.0
2011-03-09 14:55:00,72.28,72.37,72.27,72.31,50200.0,57.9865,58.0587,57.9785,58.0106,50200.0
2011-03-09 15:00:00,72.31,72.32,72.24,72.29,47700.0,58.0106,58.0186,57.9544,57.9945,47700.0
2011-03-09 15:05:00,72.29,72.3,72.21,72.3,33500.0,57.9945,58.0025,57.9303,58.0025,33500.0
2011-03-09 15:10:00,72.3,72.36,72.28,72.32,52500.0,58.0025,58.0507,57.9865,58.0186,52500.0
2011-03-09 15:15:00,72.32,72.4,72.3,72.33,49500.0,58.0186,58.0828,58.0025,58.0266,49500.0
2011-03-09 15:20:00,72.35,72.42,72.33,72.37,132700.0,58.0427,58.0988,58.0266,58.0587,132700.0
2011-03-09 15:25:00,72.37,72.39,72.28,72.38,92100.0,58.0587,58.0748,57.9865,58.0667,92100.0
2011-03-09 15:30:00,72.38,72.38,72.2,72.22,91200.0,58.0667,58.0667,57.9223,57.9384,91200.0
2011-03-09 15:35:00,72.22,72.26,72.2,72.24,93900.0,57.9384,57.9705,57.9223,57.9544,93900.0
2011-03-09 15:40:00,72.25,72.28,72.13,72.14,101200.0,57.9624,57.9865,57.8662,57.8742,101200.0
2011-03-09 15:45:00,72.14,72.2,72.12,72.14,159300.0,57.8742,57.9223,57.8581,57.8742,159300.0
2011-03-09 15:50:00,72.14,72.15,72.1,72.13,115500.0,57.8742,57.8822,57.8421,57.8662,115500.0
2011-03-09 15:55:00,72.12,72.12,72.06,72.1,142400.0,57.8581,57.8581,57.81,57.8421,142400.0
2011-03-10 09:30:00,71.31,71.53,70.99,71.02,154600.0,57.2083,57.3848,56.9516,56.9757,154600.0
2011-03-10 09:35:00,71.01,71.02,70.51,70.81,92000.0,56.9676,56.9757,56.5665,56.8072,92000.0
2011-03-10 09:40:00,70.85,70.88,70.67,70.75,84100.0,56.8393,56.8634,56.6949,56.7591,84100.0
2011-03-10 09:45:00,70.75,71.15,70.7,71.13,91400.0,56.7591,57.08,56.719,57.0639,91400.0
2011-03-10 09:50:00,71.15,71.19,71.0,71.09,87800.0,57.08,57.1121,56.9596,57.0318,87800.0
2011-03-10 09:55:00,71.11,71.16,70.98,71.09,58200.0,57.0479,57.088,56.9436,57.0318,58200.0
2011-03-10 10:00:00,71.09,71.09,70.86,70.91,40600.0,57.0318,57.0318,56.8473,56.8874,40600.0
2011-03-10 10:05:00,70.89,70.9,70.52,70.7,62800.0,56.8714,56.8794,56.5745,56.719,62800.0
2011-03-10 10:10:00,70.7,70.87,70.6,70.84,63200.0,56.719,56.8553,56.6387,56.8313,63200.0
2011-03-10 10:15:00,70.83,70.93,70.72,70.92,82300.0,56.8232,56.9035,56.735,56.8954,82300.0
2011-03-10 10:20:00,70.92,71.26,70.91,71.17,50900.0,56.8954,57.1682,56.8874,57.096,50900.0
2011-03-10 10:25:00,71.18,71.21,70.95,70.96,37900.0,57.104,57.1281,56.9195,56.9275,37900.0
2011-03-10 10:30:00,70.96,70.96,70.76,70.86,61600.0,56.9275,56.9275,56.7671,56.8473,61600.0
2011-03-10 10:35:00,70.86,70.91,70.75,70.85,36600.0,56.8473,56.8874,56.7591,56.8393,36600.0
2011-03-10 10:40:00,70.85,71.19,70.83,71.11,54600.0,56.8393,57.1121,56.8232,57.0479,54600.0
2011-03-10 10:45:00,71.11,71.22,71.09,71.18,78600.0,57.0479,57.1361,57.0318,57.104,78600.0
2011-03-10 10:50:00,71.17,71.35,71.12,71.33,45600.0,57.096,57.2404,57.0559,57.2244,45600.0
2011-03-10 10:55:00,71.31,71.33,71.08,71.12,53000.0,57.2083,57.2244,57.0238,57.0559,53000.0
2011-03-10 11:00:00,71.13,71.17,71.06,71.15,39600.0,57.0639,57.096,57.0078,57.08,39600.0
2011-03-10 11:05:00,71.15,71.15,71.04,71.07,33200.0,57.08,57.08,56.9917,57.0158,33200.0
2011-03-10 11:10:00,71.08,71.27,71.04,71.27,170700.0,57.0238,57.1762,56.9917,57.1762,170700.0
2011-03-10 11:15:00,71.26,71.49,71.23,71.47,72500.0,57.1682,57.3527,57.1441,57.3367,72500.0
2011-03-10 11:20:00,71.47,71.69,71.35,71.69,101100.0,57.3367,57.5132,57.2404,57.5132,101100.0
2011-03-10 11:25:00,71.68,71.76,71.6,71.69,95600.0,57.5052,57.5693,57.441,57.5132,95600.0
2011-03-10 11:30:00,71.68,71.91,71.66,71.89,115500.0,57.5052,57.6897,57.4891,57.6736,115500.0
2011-03-10 11:35:00,71.9,72.18,71.88,72.16,113400.0,57.6816,57.9063,57.6656,57.8902,113400.0
2011-03-10 11:40:00,72.15,72.17,71.94,71.96,75700.0,57.8822,57.8983,57.7137,57.7298,75700.0
2011-03-10 11:45:00,71.96,72.09,71.93,71.95,57300.0,57.7298,57.8341,57.7057,57.7218,57300.0
2011-03-10 11:50:00,71.95,72.03,71.91,72.03,43300.0,57.7218,57.7859,57.6897,57.7859,43300.0
2011-03-10 11:55:00,72.03,72.26,72.01,72.23,92700.0,57.7859,57.9705,57.7699,57.9464,92700.0
2011-03-10 12:00:00,72.23,72.34,72.2,72.25,117900.0,57.9464,58.0346,57.9223,57.9624,117900.0
2011-03-10 12:05:00,72.24,72.27,71.97,72.09,57800.0,57.9544,57.9785,57.7378,57.8341,57800.0
2011-03-10 12:10:00,72.09,72.12,72.02,72.08,61800.0,57.8341,57.8581,57.7779,57.8261,61800.0
2011-03-10 12:15:00,72.06,72.11,71.97,71.99,73300.0,57.81,57.8501,57.7378,57.7539,73300.0
2011-03-10 12:20:00,72.0,72.2,71.98,72.2,63000.0,57.7619,57.9223,57.7458,57.9223,63000.0
2011-03-10 12:25:00,72.18,72.18,71.97,72.05,84400.0,57.9063,57.9063,57.7378,57.802,84400.0
2011-03-10 12:30:00,72.04,72.06,71.82,71.89,63600.0,57.794,57.81,57.6175,57.6736,63600.0
2011-03-10 12:35:00,71.88,72.06,71.87,72.06,45400.0,57.6656,57.81,57.6576,57.81,45400.0
2011-03-10 12:40:00,72.07,72.08,71.98,72.02,38300.0,57.818,57.8261,57.7458,57.7779,38300.0
2011-03-10 12:45:00,72.03,72.06,71.97,72.0,28800.0,57.7859,57.81,57.7378,57.7619,28800.0
2011-03-10 12:50:00,72.01,72.19,71.99,72.17,31400.0,57.7699,57.9143,57.7539,57.8983,31400.0
2011-03-10 12:55:00,72.16,72.22,72.04,72.11,46300.0,57.8902,57.9384,57.794,57.8501,46300.0
2011-03-10 13:00:00,72.12,72.25,72.11,72.12,59300.0,57.8581,57.9624,57.8501,57.8581,59300.0
2011-03-10 13:05:00,72.13,72.21,72.13,72.17,45600.0,57.8662,57.9303,57.8662,57.8983,45600.0
2011-03-10 13:10:00,72.16,72.39,72.13,72.34,92400.0,57.8902,58.0748,57.8662,58.0346,92400.0
2011-03-10 13:15:00,72.34,72.36,72.3,72.33,65100.0,58.0346,58.0507,58.0025,58.0266,65100.0
2011-03-10 13:20:00,72.33,72.33,72.13,72.13,54800.0,58.0266,58.0266,57.8662,57.8662,54800.0
2011-03-10 13:25:00,72.13,72.15,71.9,72.0,148100.0,57.8662,57.8822,57.6816,57.7619,148100.0
2011-03-10 13:30:00,72.0,72.01,71.83,71.9,104900.0,57.7619,57.7699,57.6255,57.6816,104900.0
2011-03-10 13:35:00,71.89,71.94,71.62,71.62,107900.0,57.6736,57.7137,57.457,57.457,107900.0
2011-03-10 13:40:00,71.61,71.73,71.57,71.58,56300.0,57.449,57.5453,57.4169,57.4249,56300.0
2011-03-10 13:45:00,71.58,71.79,71.58,71.78,42300.0,57.4249,57.5934,57.4249,57.5854,42300.0
2011-03-10 13:50:00,71.79,71.88,71.66,71.66,42800.0,57.5934,57.6656,57.4891,57.4891,42800.0
2011-03-10 13:55:00,71.66,71.76,71.65,71.74,31700.0,57.4891,57.5693,57.4811,57.5533,31700.0
2011-03-10 14:00:00,71.75,71.78,71.62,71.62,66100.0,57.5613,57.5854,57.457,57.457,66100.0
2011-03-10 14:05:00,71.62,71.77,71.58,71.75,51400.0,57.457,57.5774,57.4249,57.5613,51400.0
2011-03-10 14:10:00,71.75,71.75,71.58,71.59,22200.0,57.5613,57.5613,57.4249,57.433,22200.0
2011-03-10 14:15:00,71.59,71.69,71.54,71.69,21000.0,57.433,57.5132,57.3928,57.5132,21000.0
2011-03-10 14:20:00,71.69,71.74,71.61,71.67,20000.0,57.5132,57.5533,57.449,57.4971,20000.0
2011-03-10 14:25:00,71.65,71.71,71.59,71.59,18200.0,57.4811,57.5292,57.433,57.433,18200.0
2011-03-10 14:30:00,71.58,71.69,71.55,71.69,32500.0,57.4249,57.5132,57.4009,57.5132,32500.0
2011-03-10 14:35:00,71.69,71.84,71.67,71.81,63200.0,57.5132,57.6335,57.4971,57.6094,63200.0
2011-03-10 14:40:00,71.81,71.85,71.61,71.66,47200.0,57.6094,57.6415,57.449,57.4891,47200.0
2011-03-10 14:45:00,71.67,71.7,71.63,71.68,19300.0,57.4971,57.5212,57.465,57.5052,19300.0
2011-03-10 14:50:00,71.68,71.7,71.61,71.66,24900.0,57.5052,57.5212,57.449,57.4891,24900.0
2011-03-10 14:55:00,71.65,71.67,71.61,71.61,23800.0,57.4811,57.4971,57.449,57.449,23800.0
2011-03-10 15:00:00,71.62,71.67,71.44,71.47,45500.0,57.457,57.4971,57.3126,57.3367,45500.0
2011-03-10 15:05:00,71.48,71.58,71.43,71.44,43500.0,57.3447,57.4249,57.3046,57.3126,43500.0
2011-03-10 15:10:00,71.44,71.44,71.31,71.33,39500.0,57.3126,57.3126,57.2083,57.2244,39500.0
2011-03-10 15:15:00,71.32,71.35,71.09,71.17,56300.0,57.2163,57.2404,57.0318,57.096,56300.0
2011-03-10 15:20:00,71.18,71.31,71.14,71.3,49200.0,57.104,57.2083,57.0719,57.2003,49200.0
2011-03-10 15:25:00,71.3,71.32,71.15,71.19,48600.0,57.2003,57.2163,57.08,57.1121,48600.0
2011-03-10 15:30:00,71.19,71.34,71.19,71.33,79700.0,57.1121,57.2324,57.1121,57.2244,79700.0
2011-03-10 15:35:00,71.34,71.5,71.27,71.5,68800.0,57.2324,57.3607,57.1762,57.3607,68800.0
2011-03-10 15:40:00,71.5,71.69,71.49,71.58,74200.0,57.3607,57.5132,57.3527,57.4249,74200.0
2011-03-10 15:45:00,71.58,71.58,71.39,71.4,94600.0,57.4249,57.4249,57.2725,57.2805,94600.0
2011-03-10 15:50:00,71.4,71.43,71.33,71.34,120900.0,57.2805,57.3046,57.2244,57.2324,120900.0
2011-03-10 15:55:00,71.34,71.34,71.28,71.3,151200.0,57.2324,57.2324,57.1843,57.2003,151200.0
2011-03-11 09:30:00,70.29,71.09,70.26,70.82,175300.0,56.39,57.0318,56.366,56.8152,175300.0
2011-03-11 09:35:00,70.84,71.0,70.6,70.95,98300.0,56.8313,56.9596,56.6387,56.9195,98300.0
2011-03-11 09:40:00,70.96,71.28,70.92,71.13,105400.0,56.9275,57.1843,56.8954,57.0639,105400.0
2011-03-11 09:45:00,71.13,71.2,70.67,70.7,45700.0,57.0639,57.1201,56.6949,56.719,45700.0
2011-03-11 09:50:00,70.7,70.89,70.57,70.64,156700.0,56.719,56.8714,56.6147,56.6708,156700.0
2011-03-11 09:55:00,70.63,70.79,70.51,70.69,81200.0,56.6628,56.7912,56.5665,56.7109,81200.0
2011-03-11 10:00:00,70.69,70.78,70.6,70.65,53300.0,56.7109,56.7831,56.6387,56.6788,53300.0
2011-03-11 10:05:00,70.66,70.68,70.53,70.56,46500.0,56.6869,56.7029,56.5826,56.6066,46500.0
2011-03-11 10:10:00,70.56,70.68,70.5,70.55,49500.0,56.6066,56.7029,56.5585,56.5986,49500.0
2011-03-11 10:15:00,70.55,70.78,70.54,70.71,33400.0,56.5986,56.7831,56.5906,56.727,33400.0
2011-03-11 10:20:00,70.71,70.83,70.64,70.71,52600.0,56.727,56.8232,56.6708,56.727,52600.0
2011-03-11 10:25:00,70.72,70.84,70.54,70.55,44400.0,56.735,56.8313,56.5906,56.5986,44400.0
2011-03-11 10:30:00,70.52,70.72,70.52,70.63,60000.0,56.5745,56.735,56.5745,56.6628,60000.0
2011-03-11 10:35:00,70.65,70.92,70.62,70.89,56000.0,56.6788,56.8954,56.6548,56.8714,56000.0
2011-03-11 10:40:00,70.87,70.89,70.78,70.81,61600.0,56.8553,56.8714,56.7831,56.8072,61600.0
2011-03-11 10:45:00,70.81,71.0,70.79,70.97,60700.0,56.8072,56.9596,56.7912,56.9356,60700.0
2011-03-11 10:50:00,71.0,71.01,70.82,70.94,48700.0,56.9596,56.9676,56.8152,56.9115,48700.0
2011-03-11 10:55:00,70.94,70.98,70.88,70.97,33500.0,56.9115,56.9436,56.8634,56.9356,33500.0
2011-03-11 11:00:00,70.97,71.07,70.84,70.91,55200.0,56.9356,57.0158,56.8313,56.8874,55200.0
2011-03-11 11:05:00,70.93,71.05,70.82,70.88,51900.0,56.9035,56.9997,56.8152,56.8634,51900.0
2011-03-11 11:10:00,70.86,70.93,70.85,70.92,32300.0,56.8473,56.9035,56.8393,56.8954,32300.0
2011-03-11 11:15:00,70.89,70.9,70.8,70.87,32800.0,56.8714,56.8794,56.7992,56.8553,32800.0
2011-03-11 11:20:00,70.89,71.01,70.88,70.99,19400.0,56.8714,56.9676,56.8634,56.9516,19400.0
2011-03-11 11:25:00,70.99,71.12,70.98,71.0,49600.0,56.9516,57.0559,56.9436,56.9596,49600.0
2011-03-11 11:30:00,71.01,71.08,70.97,71.06,23400.0,56.9676,57.0238,56.9356,57.0078,23400.0
2011-03-11 11:35:00,71.06,71.24,71.04,71.21,34100.0,57.0078,57.1522,56.9917,57.1281,34100.0
2011-03-11 11:40:00,71.22,71.28,71.15,71.25,40400.0,57.1361,57.1843,57.08,57.1602,40400.0
2011-03-11 11:45:00,71.25,71.36,71.24,71.24,45200.0,57.1602,57.2484,57.1522,57.1522,45200.0
2011-03-11 11:50:00,71.24,71.28,71.17,71.22,48500.0,57.1522,57.1843,57.096,57.1361,48500.0
2011-03-11 11:55:00,71.24,71.3,71.2,71.22,32900.0,57.1522,57.2003,57.1201,57.1361,32900.0
2011-03-11 12:00:00,71.21,71.32,71.2,71.25,26900.0,57.1281,57.2163,57.1201,57.1602,26900.0
2011-03-11 12:05:00,71.25,71.41,71.25,71.37,30000.0,57.1602,57.2885,57.1602,57.2565,30000.0
2011-03-11 12:10:00,71.38,71.4,71.32,71.34,32400.0,57.2645,57.2805,57.2163,57.2324,32400.0
2011-03-11 12:15:00,71.35,71.44,71.32,71.4,20300.0,57.2404,57.3126,57.2163,57.2805,20300.0
2011-03-11 12:20:00,71.4,71.66,71.39,71.53,55900.0,57.2805,57.4891,57.2725,57.3848,55900.0
2011-03-11 12:25:00,71.53,71.65,71.53,71.56,21000.0,57.3848,57.4811,57.3848,57.4089,21000.0
2011-03-11 12:30:00,71.57,71.67,71.56,71.58,56700.0,57.4169,57.4971,57.4089,57.4249,56700.0
2011-03-11 12:35:00,71.61,71.62,71.48,71.5,36000.0,57.449,57.457,57.3447,57.3607,36000.0
2011-03-11 12:40:00,71.5,71.57,71.44,71.47,22700.0,57.3607,57.4169,57.3126,57.3367,22700.0
2011-03-11 12:45:00,71.47,71.55,71.42,71.54,22300.0,57.3367,57.4009,57.2966,57.3928,22300.0
2011-03-11 12:50:00,71.55,71.6,71.49,71.58,27000.0,57.4009,57.441,57.3527,57.4249,27000.0
2011-03-11 12:55:00,71.58,71.62,71.47,71.54,24700.0,57.4249,57.457,57.3367,57.3928,24700.0
2011-03-11 13:00:00,71.52,71.52,71.39,71.45,11900.0,57.3768,57.3768,57.2725,57.3206,11900.0
2011-03-11 13:05:00,71.45,71.47,71.44,71.44,5300.0,57.3206,57.3367,57.3126,57.3126,5300.0
2011-03-11 13:10:00,71.43,71.47,71.33,71.36,24500.0,57.3046,57.3367,57.2244,57.2484,24500.0
2011-03-11 13:15:00,71.36,71.43,71.33,71.43,42000.0,57.2484,57.3046,57.2244,57.3046,42000.0
2011-03-11 13:20:00,71.41,71.45,71.36,71.43,12700.0,57.2885,57.3206,57.2484,57.3046,12700.0
2011-03-11 13:25:00,71.44,71.45,71.34,71.34,20400.0,57.3126,57.3206,57.2324,57.2324,20400.0
2011-03-11 13:30:00,71.34,71.34,71.28,71.29,18400.0,57.2324,57.2324,57.1843,57.1923,18400.0
2011-03-11 13:35:00,71.29,71.38,71.27,71.28,18800.0,57.1923,57.2645,57.1762,57.1843,18800.0
2011-03-11 13:40:00,71.28,71.34,71.26,71.34,8100.0,57.1843,57.2324,57.1682,57.2324,8100.0
2011-03-11 13:45:00,71.34,71.39,71.33,71.38,13800.0,57.2324,57.2725,57.2244,57.2645,13800.0
2011-03-11 13:50:00,71.39,71.4,71.32,71.37,29500.0,57.2725,57.2805,57.2163,57.2565,29500.0
2011-03-11 13:55:00,71.38,71.39,71.28,71.32,26000.0,57.2645,57.2725,57.1843,57.2163,26000.0
2011-03-11 14:00:00,71.32,71.34,71.25,71.29,12800.0,57.2163,57.2324,57.1602,57.1923,12800.0
2011-03-11 14:05:00,71.29,71.31,71.25,71.29,14700.0,57.1923,57.2083,57.1602,57.1923,14700.0
2011-03-11 14:10:00,71.3,71.41,71.29,71.37,19500.0,57.2003,57.2885,57.1923,57.2565,19500.0
2011-03-11 14:15:00,71.38,71.54,71.38,71.54,29900.0,57.2645,57.3928,57.2645,57.3928,29900.0
2011-03-11 14:20:00,71.54,71.59,71.49,71.59,45300.0,57.3928,57.433,57.3527,57.433,45300.0
2011-03-11 14:25:00,71.58,71.64,71.57,71.59,17800.0,57.4249,57.4731,57.4169,57.433,17800.0
2011-03-11 14:30:00,71.59,71.7,71.55,71.7,43900.0,57.433,57.5212,57.4009,57.5212,43900.0
2011-03-11 14:35:00,71.7,71.73,71.58,71.61,20500.0,57.5212,57.5453,57.4249,57.449,20500.0
2011-03-11 14:40:00,71.61,71.7,71.61,71.64,27900.0,57.449,57.5212,57.449,57.4731,27900.0
2011-03-11 14:45:00,71.63,71.65,71.57,71.62,46500.0,57.465,57.4811,57.4169,57.457,46500.0
2011-03-11 14:50:00,71.61,71.65,71.58,71.6,13900.0,57.449,57.4811,57.4249,57.441,13900.0
2011-03-11 14:55:00,71.59,71.6,71.56,71.57,17600.0,57.433,57.441,57.4089,57.4169,17600.0
2011-03-11 15:00:00,71.58,71.72,71.56,71.71,47100.0,57.4249,57.5372,57.4089,57.5292,47100.0
2011-03-11 15:05:00,71.72,71.77,71.69,71.69,39800.0,57.5372,57.5774,57.5132,57.5132,39800.0
2011-03-11 15:10:00,71.69,71.74,71.62,71.65,25900.0,57.5132,57.5533,57.457,57.4811,25900.0
2011-03-11 15:15:00,71.65,71.75,71.65,71.73,23700.0,57.4811,57.5613,57.4811,57.5453,23700.0
2011-03-11 15:20:00,71.73,71.88,71.73,71.85,45600.0,57.5453,57.6656,57.5453,57.6415,45600.0
2011-03-11 15:25:00,71.86,71.87,71.8,71.84,34100.0,57.6496,57.6576,57.6014,57.6335,34100.0
2011-03-11 15:30:00,71.84,71.89,71.62,71.65,73500.0,57.6335,57.6736,57.457,57.4811,73500.0
2011-03-11 15:35:00,71.66,71.77,71.64,71.68,35500.0,57.4891,57.5774,57.4731,57.5052,35500.0
2011-03-11 15:40:00,71.69,71.79,71.65,71.77,37000.0,57.5132,57.5934,57.4811,57.5774,37000.0
2011-03-11 15:45:00,71.79,71.81,71.69,71.73,103900.0,57.5934,57.6094,57.5132,57.5453,103900.0
2011-03-11 15:50:00,71.73,71.76,71.67,71.69,96200.0,57.5453,57.5693,57.4971,57.5132,96200.0
2011-03-11 15:55:00,71.68,71.7,71.61,71.64,191500.0,57.5052,57.5212,57.449,57.4731,191500.0
2011-03-14 09:30:00,71.17,71.17,70.7,70.89,103000.0,57.096,57.096,56.719,56.8714,103000.0
2011-03-14 09:35:00,70.83,70.91,70.71,70.79,51500.0,56.8232,56.8874,56.727,56.7912,51500.0
2011-03-14 09:40:00,70.79,70.79,70.32,70.48,131600.0,56.7912,56.7912,56.4141,56.5425,131600.0
2011-03-14 09:45:00,70.48,70.88,70.47,70.8,63800.0,56.5425,56.8634,56.5344,56.7992,63800.0
2011-03-14 09:50:00,70.81,70.98,70.75,70.83,40400.0,56.8072,56.9436,56.7591,56.8232,40400.0
2011-03-14 09:55:00,70.83,71.23,70.73,70.93,59200.0,56.8232,57.1441,56.743,56.9035,59200.0
2011-03-14 10:00:00,70.92,71.17,70.87,71.11,33600.0,56.8954,57.096,56.8553,57.0479,33600.0
2011-03-14 10:05:00,71.11,71.11,70.87,70.91,23400.0,57.0479,57.0479,56.8553,56.8874,23400.0
2011-03-14 10:10:00,70.91,70.91,70.74,70.81,32800.0,56.8874,56.8874,56.751,56.8072,32800.0
2011-03-14 10:15:00,70.79,70.84,70.66,70.66,56900.0,56.7912,56.8313,56.6869,56.6869,56900.0
2011-03-14 10:20:00,70.7,70.8,70.68,70.72,18200.0,56.719,56.7992,56.7029,56.735,18200.0
2011-03-14 10:25:00,70.72,70.82,70.67,70.72,37600.0,56.735,56.8152,56.6949,56.735,37600.0
2011-03-14 10:30:00,70.7,70.72,70.37,70.44,93100.0,56.719,56.735,56.4542,56.5104,93100.0
2011-03-14 10:35:00,70.44,70.54,70.39,70.48,99500.0,56.5104,56.5906,56.4703,56.5425,99500.0
2011-03-14 10:40:00,70.48,70.6,70.42,70.57,90700.0,56.5425,56.6387,56.4943,56.6147,90700.0
2011-03-14 10:45:00,70.56,70.73,70.54,70.72,50700.0,56.6066,56.743,56.5906,56.735,50700.0
2011-03-14 10:50:00,70.74,70.85,70.65,70.66,55400.0,56.751,56.8393,56.6788,56.6869,55400.0
2011-03-14 10:55:00,70.67,70.72,70.45,70.51,39600.0,56.6949,56.735,56.5184,56.5665,39600.0
2011-03-14 11:00:00,70.53,70.67,70.44,70.65,38700.0,56.5826,56.6949,56.5104,56.6788,38700.0
2011-03-14 11:05:00,70.65,70.67,70.45,70.53,28300.0,56.6788,56.6949,56.5184,56.5826,28300.0
2011-03-14 11:10:00,70.54,70.57,70.33,70.36,82300.0,56.5906,56.6147,56.4221,56.4462,82300.0
2011-03-14 11:15:00,70.37,70.39,70.23,70.34,75200.0,56.4542,56.4703,56.3419,56.4301,75200.0
2011-03-14 11:20:00,70.35,70.4,70.25,70.3,46400.0,56.4382,56.4783,56.3579,56.3981,46400.0
2011-03-14 11:25:00,70.29,70.31,70.16,70.18,64200.0,56.39,56.4061,56.2857,56.3018,64200.0
2011-03-14 11:30:00,70.18,70.2,70.03,70.08,114800.0,56.3018,56.3178,56.1814,56.2216,114800.0
2011-03-14 11:35:00,70.09,70.12,70.04,70.07,51700.0,56.2296,56.2536,56.1895,56.2135,51700.0
2011-03-14 11:40:00,70.07,70.22,70.06,70.19,55600.0,56.2135,56.3339,56.2055,56.3098,55600.0
2011-03-14 11:45:00,70.18,70.21,70.05,70.06,49800.0,56.3018,56.3258,56.1975,56.2055,49800.0
2011-03-14 11:50:00,70.03,70.1,70.01,70.1,55600.0,56.1814,56.2376,56.1654,56.2376,55600.0
2011-03-14 11:55:00,70.08,70.14,70.02,70.11,35500.0,56.2216,56.2697,56.1734,56.2456,35500.0
2011-03-14 12:00:00,70.11,70.13,70.01,70.03,40300.0,56.2456,56.2617,56.1654,56.1814,40300.0
2011-03-14 12:05:00,70.06,70.08,70.02,70.08,21900.0,56.2055,56.2216,56.1734,56.2216,21900.0
2011-03-14 12:10:00,70.07,70.11,70.01,70.02,44300.0,56.2135,56.2456,56.1654,56.1734,44300.0
2011-03-14 12:15:00,70.02,70.03,69.9,69.99,105800.0,56.1734,56.1814,56.0772,56.1494,105800.0
2011-03-14 12:20:00,69.98,70.1,69.98,70.03,30700.0,56.1413,56.2376,56.1413,56.1814,30700.0
2011-03-14 12:25:00,70.04,70.06,69.96,69.98,28900.0,56.1895,56.2055,56.1253,56.1413,28900.0
2011-03-14 12:30:00,69.99,70.13,69.99,70.12,38300.0,56.1494,56.2617,56.1494,56.2536,38300.0
2011-03-14 12:35:00,70.12,70.13,70.01,70.02,32400.0,56.2536,56.2617,56.1654,56.1734,32400.0
2011-03-14 12:40:00,70.01,70.1,69.95,69.96,54400.0,56.1654,56.2376,56.1173,56.1253,54400.0
2011-03-14 12:45:00,69.99,70.1,69.98,70.09,13700.0,56.1494,56.2376,56.1413,56.2296,13700.0
2011-03-14 12:50:00,70.09,70.1,70.01,70.01,26800.0,56.2296,56.2376,56.1654,56.1654,26800.0
2011-03-14 12:55:00,70.01,70.18,70.01,70.18,22200.0,56.1654,56.3018,56.1654,56.3018,22200.0
2011-03-14 13:00:00,70.17,70.23,70.17,70.18,45400.0,56.2938,56.3419,56.2938,56.3018,45400.0
2011-03-14 13:05:00,70.21,70.31,70.2,70.3,24000.0,56.3258,56.4061,56.3178,56.3981,24000.0
2011-03-14 13:10:00,70.31,70.38,70.3,70.38,20800.0,56.4061,56.4622,56.3981,56.4622,20800.0
2011-03-14 13:15:00,70.38,70.39,70.26,70.32,23100.0,56.4622,56.4703,56.366,56.4141,23100.0
2011-03-14 13:20:00,70.31,70.35,70.27,70.29,17300.0,56.4061,56.4382,56.374,56.39,17300.0
2011-03-14 13:25:00,70.27,70.35,70.27,70.32,10200.0,56.374,56.4382,56.374,56.4141,10200.0
2011-03-14 13:30:00,70.32,70.36,70.25,70.25,14300.0,56.4141,56.4462,56.3579,56.3579,14300.0
2011-03-14 13:35:00,70.25,70.3,70.19,70.26,16700.0,56.3579,56.3981,56.3098,56.366,16700.0
2011-03-14 13:40:00,70.26,70.33,70.24,70.31,20800.0,56.366,56.4221,56.3499,56.4061,20800.0
2011-03-14 13:45:00,70.34,70.41,70.31,70.34,53500.0,56.4301,56.4863,56.4061,56.4301,53500.0
2011-03-14 13:50:00,70.35,70.41,70.34,70.38,39600.0,56.4382,56.4863,56.4301,56.4622,39600.0
2011-03-14 13:55:00,70.38,70.4,70.28,70.32,15800.0,56.4622,56.4783,56.382,56.4141,15800.0
2011-03-14 14:00:00,70.31,70.35,70.3,70.34,22800.0,56.4061,56.4382,56.3981,56.4301,22800.0
2011-03-14 14:05:00,70.33,70.57,70.33,70.49,50400.0,56.4221,56.6147,56.4221,56.5505,50400.0
2011-03-14 14:10:00,70.49,70.59,70.46,70.54,64000.0,56.5505,56.6307,56.5264,56.5906,64000.0
2011-03-14 14:15:00,70.55,70.59,70.52,70.56,32900.0,56.5986,56.6307,56.5745,56.6066,32900.0
2011-03-14 14:20:00,70.56,70.77,70.56,70.73,50200.0,56.6066,56.7751,56.6066,56.743,50200.0
2011-03-14 14:25:00,70.73,70.73,70.62,70.68,28900.0,56.743,56.743,56.6548,56.7029,28900.0
2011-03-14 14:30:00,70.7,70.7,70.53,70.55,24800.0,56.719,56.719,56.5826,56.5986,24800.0
2011-03-14 14:35:00,70.54,70.57,70.47,70.49,38000.0,56.5906,56.6147,56.5344,56.5505,38000.0
2011-03-14 14:40:00,70.5,70.54,70.47,70.52,36900.0,56.5585,56.5906,56.5344,56.5745,36900.0
2011-03-14 14:45:00,70.52,70.65,70.5,70.6,30900.0,56.5745,56.6788,56.5585,56.6387,30900.0
2011-03-14 14:50:00,70.59,70.62,70.5,70.55,42100.0,56.6307,56.6548,56.5585,56.5986,42100.0
2011-03-14 14:55:00,70.55,70.66,70.53,70.56,54400.0,56.5986,56.6869,56.5826,56.6066,54400.0
2011-03-14 15:00:00,70.57,70.65,70.53,70.53,29400.0,56.6147,56.6788,56.5826,56.5826,29400.0
2011-03-14 15:05:00,70.53,70.67,70.53,70.64,38100.0,56.5826,56.6949,56.5826,56.6708,38100.0
2011-03-14 15:10:00,70.64,70.77,70.63,70.75,50200.0,56.6708,56.7751,56.6628,56.7591,50200.0
2011-03-14 15:15:00,70.74,70.77,70.67,70.71,38100.0,56.751,56.7751,56.6949,56.727,38100.0
2011-03-14 15:20:00,70.7,70.75,70.66,70.73,28300.0,56.719,56.7591,56.6869,56.743,28300.0
2011-03-14 15:25:00,70.71,70.75,70.63,70.66,45400.0,56.727,56.7591,56.6628,56.6869,45400.0
2011-03-14 15:30:00,70.67,70.73,70.63,70.68,46900.0,56.6949,56.743,56.6628,56.7029,46900.0
2011-03-14 15:35:00,70.68,70.7,70.59,70.61,76400.0,56.7029,56.719,56.6307,56.6467,76400.0
2011-03-14 15:40:00,70.61,70.76,70.6,70.74,81500.0,56.6467,56.7671,56.6387,56.751,81500.0
2011-03-14 15:45:00,70.75,70.9,70.72,70.73,158900.0,56.7591,56.8794,56.735,56.743,158900.0
2011-03-14 15:50:00,70.72,70.79,70.64,70.7,148900.0,56.735,56.7912,56.6708,56.719,148900.0
2011-03-14 15:55:00,70.7,70.79,70.7,70.73,185200.0,56.719,56.7912,56.719,56.743,185200.0
2011-03-15 09:30:00,68.35,68.72,68.34,68.68,207400.0,54.8337,55.1305,54.8256,55.0984,207400.0
2011-03-15 09:35:00,68.71,69.2,68.6,69.15,196500.0,55.1225,55.5156,55.0342,55.4755,196500.0
2011-03-15 09:40:00,69.15,69.5,69.0,69.17,265200.0,55.4755,55.7563,55.3551,55.4915,265200.0
2011-03-15 09:45:00,69.2,69.25,69.02,69.21,96500.0,55.5156,55.5557,55.3712,55.5236,96500.0
2011-03-15 09:50:00,69.2,69.27,69.01,69.03,88000.0,55.5156,55.5717,55.3632,55.3792,88000.0
2011-03-15 09:55:00,69.01,69.02,68.8,68.9,114800.0,55.3632,55.3712,55.1947,55.2749,114800.0
2011-03-15 10:00:00,68.94,69.11,68.84,68.89,85100.0,55.307,55.4434,55.2268,55.2669,85100.0
2011-03-15 10:05:00,68.88,69.08,68.74,68.89,90500.0,55.2589,55.4193,55.1465,55.2669,90500.0
2011-03-15 10:10:00,68.89,68.96,68.8,68.91,55300.0,55.2669,55.323,55.1947,55.2829,55300.0
2011-03-15 10:15:00,68.91,68.98,68.76,68.86,94800.0,55.2829,55.3391,55.1626,55.2428,94800.0
2011-03-15 10:20:00,68.86,69.02,68.77,68.99,82800.0,55.2428,55.3712,55.1706,55.3471,82800.0
2011-03-15 10:25:00,69.0,69.15,68.84,69.09,123100.0,55.3551,55.4755,55.2268,55.4273,123100.0
2011-03-15 10:30:00,69.09,69.22,68.97,69.0,65800.0,55.4273,55.5316,55.3311,55.3551,65800.0
2011-03-15 10:35:00,68.98,69.12,68.93,69.06,31700.0,55.3391,55.4514,55.299,55.4033,31700.0
2011-03-15 10:40:00,69.06,69.19,69.03,69.17,41100.0,55.4033,55.5076,55.3792,55.4915,41100.0
2011-03-15 10:45:00,69.17,69.17,69.02,69.02,53600.0,55.4915,55.4915,55.3712,55.3712,53600.0
2011-03-15 10:50:00,69.03,69.11,69.01,69.03,46700.0,55.3792,55.4434,55.3632,55.3792,46700.0
2011-03-15 10:55:00,69.02,69.11,68.98,69.09,55300.0,55.3712,55.4434,55.3391,55.4273,55300.0
2011-03-15 11:00:00,69.08,69.09,68.87,68.88,77700.0,55.4193,55.4273,55.2508,55.2589,77700.0
2011-03-15 11:05:00,68.88,68.96,68.81,68.83,53200.0,55.2589,55.323,55.2027,55.2187,53200.0
2011-03-15 11:10:00,68.84,68.98,68.78,68.96,40400.0,55.2268,55.3391,55.1786,55.323,40400.0
2011-03-15 11:15:00,68.94,68.98,68.88,68.97,30100.0,55.307,55.3391,55.2589,55.3311,30100.0
2011-03-15 11:20:00,68.97,69.01,68.87,68.9,54400.0,55.3311,55.3632,55.2508,55.2749,54400.0
2011-03-15 11:25:00,68.89,69.08,68.87,69.04,39700.0,55.2669,55.4193,55.2508,55.3872,39700.0
2011-03-15 11:30:00,69.02,69.1,68.99,69.04,48600.0,55.3712,55.4354,55.3471,55.3872,48600.0
2011-03-15 11:35:00,69.04,69.1,69.0,69.09,29800.0,55.3872,55.4354,55.3551,55.4273,29800.0
2011-03-15 11:40:00,69.08,69.18,69.0,69.07,39500.0,55.4193,55.4995,55.3551,55.4113,39500.0
2011-03-15 11:45:00,69.06,69.1,69.03,69.06,22900.0,55.4033,55.4354,55.3792,55.4033,22900.0
2011-03-15 11:50:00,69.07,69.11,69.0,69.07,32900.0,55.4113,55.4434,55.3551,55.4113,32900.0
2011-03-15 11:55:00,69.07,69.11,69.06,69.09,18600.0,55.4113,55.4434,55.4033,55.4273,18600.0
2011-03-15 12:00:00,69.1,69.3,69.08,69.25,49600.0,55.4354,55.5958,55.4193,55.5557,49600.0
2011-03-15 12:05:00,69.27,69.46,69.26,69.44,34600.0,55.5717,55.7242,55.5637,55.7081,34600.0
2011-03-15 12:10:00,69.44,69.48,69.41,69.45,50300.0,55.7081,55.7402,55.6841,55.7161,50300.0
2011-03-15 12:15:00,69.47,69.5,69.42,69.48,49700.0,55.7322,55.7563,55.6921,55.7402,49700.0
2011-03-15 12:20:00,69.48,69.5,69.41,69.45,23100.0,55.7402,55.7563,55.6841,55.7161,23100.0
2011-03-15 12:25:00,69.46,69.64,69.44,69.61,40600.0,55.7242,55.8686,55.7081,55.8445,40600.0
2011-03-15 12:30:00,69.62,69.62,69.26,69.28,58300.0,55.8525,55.8525,55.5637,55.5798,58300.0
2011-03-15 12:35:00,69.3,69.3,69.15,69.17,22400.0,55.5958,55.5958,55.4755,55.4915,22400.0
2011-03-15 12:40:00,69.16,69.17,69.03,69.05,38200.0,55.4835,55.4915,55.3792,55.3952,38200.0
2011-03-15 12:45:00,69.05,69.11,68.9,69.09,102700.0,55.3952,55.4434,55.2749,55.4273,102700.0
2011-03-15 12:50:00,69.1,69.24,69.08,69.21,38900.0,55.4354,55.5477,55.4193,55.5236,38900.0
2011-03-15 12:55:00,69.2,69.2,69.11,69.17,22500.0,55.5156,55.5156,55.4434,55.4915,22500.0
2011-03-15 13:00:00,69.14,69.2,69.05,69.05,19000.0,55.4674,55.5156,55.3952,55.3952,19000.0
2011-03-15 13:05:00,69.05,69.1,69.0,69.0,26200.0,55.3952,55.4354,55.3551,55.3551,26200.0
2011-03-15 13:10:00,69.01,69.11,68.99,69.09,24500.0,55.3632,55.4434,55.3471,55.4273,24500.0
2011-03-15 13:15:00,69.1,69.1,68.94,69.0,30600.0,55.4354,55.4354,55.307,55.3551,30600.0
2011-03-15 13:20:00,68.99,69.04,68.95,68.98,20200.0,55.3471,55.3872,55.315,55.3391,20200.0
2011-03-15 13:25:00,68.98,69.0,68.95,68.97,17800.0,55.3391,55.3551,55.315,55.3311,17800.0
2011-03-15 13:30:00,68.96,69.02,68.96,69.0,30700.0,55.323,55.3712,55.323,55.3551,30700.0
2011-03-15 13:35:00,69.0,69.0,68.93,68.95,26400.0,55.3551,55.3551,55.299,55.315,26400.0
2011-03-15 13:40:00,68.96,68.98,68.88,68.88,68600.0,55.323,55.3391,55.2589,55.2589,68600.0
2011-03-15 13:45:00,68.88,69.0,68.88,68.99,83200.0,55.2589,55.3551,55.2589,55.3471,83200.0
2011-03-15 13:50:00,68.99,69.02,68.94,68.98,25900.0,55.3471,55.3712,55.307,55.3391,25900.0
2011-03-15 13:55:00,68.99,69.07,68.95,69.03,25300.0,55.3471,55.4113,55.315,55.3792,25300.0
2011-03-15 14:00:00,69.02,69.09,68.99,69.0,37700.0,55.3712,55.4273,55.3471,55.3551,37700.0
2011-03-15 14:05:00,69.0,69.09,69.0,69.07,41900.0,55.3551,55.4273,55.3551,55.4113,41900.0
2011-03-15 14:10:00,69.07,69.16,69.05,69.11,32200.0,55.4113,55.4835,55.3952,55.4434,32200.0
2011-03-15 14:15:00,69.09,69.17,68.95,69.02,88000.0,55.4273,55.4915,55.315,55.3712,88000.0
2011-03-15 14:20:00,69.02,69.26,68.99,69.26,55600.0,55.3712,55.5637,55.3471,55.5637,55600.0
2011-03-15 14:25:00,69.26,69.28,69.12,69.23,105700.0,55.5637,55.5798,55.4514,55.5396,105700.0
2011-03-15 14:30:00,69.23,69.26,69.12,69.15,53800.0,55.5396,55.5637,55.4514,55.4755,53800.0
2011-03-15 14:35:00,69.14,69.26,69.12,69.15,27500.0,55.4674,55.5637,55.4514,55.4755,27500.0
2011-03-15 14:40:00,69.15,69.25,69.11,69.25,47600.0,55.4755,55.5557,55.4434,55.5557,47600.0
2011-03-15 14:45:00,69.25,69.33,69.24,69.29,81800.0,55.5557,55.6199,55.5477,55.5878,81800.0
2011-03-15 14:50:00,69.3,69.32,69.18,69.19,54700.0,55.5958,55.6118,55.4995,55.5076,54700.0
2011-03-15 14:55:00,69.2,69.29,69.16,69.17,42300.0,55.5156,55.5878,55.4835,55.4915,42300.0
2011-03-15 15:00:00,69.17,69.34,69.16,69.33,55400.0,55.4915,55.6279,55.4835,55.6199,55400.0
2011-03-15 15:05:00,69.33,69.67,69.32,69.67,225200.0,55.6199,55.8926,55.6118,55.8926,225200.0
2011-03-15 15:10:00,69.68,69.85,69.67,69.72,218500.0,55.9007,56.037,55.8926,55.9327,218500.0
2011-03-15 15:15:00,69.73,69.94,69.69,69.94,112700.0,55.9408,56.1092,55.9087,56.1092,112700.0
2011-03-15 15:20:00,69.94,70.19,69.94,70.07,188000.0,56.1092,56.3098,56.1092,56.2135,188000.0
2011-03-15 15:25:00,70.05,70.05,69.97,70.0,75300.0,56.1975,56.1975,56.1333,56.1574,75300.0
2011-03-15 15:30:00,70.0,70.0,69.9,69.97,156300.0,56.1574,56.1574,56.0772,56.1333,156300.0
2011-03-15 15:35:00,69.97,70.0,69.9,69.97,94400.0,56.1333,56.1574,56.0772,56.1333,94400.0
2011-03-15 15:40:00,69.98,70.23,69.96,70.16,111800.0,56.1413,56.3419,56.1253,56.2857,111800.0
2011-03-15 15:45:00,70.16,70.17,69.85,69.92,165600.0,56.2857,56.2938,56.037,56.0932,165600.0
2011-03-15 15:50:00,69.92,69.92,69.75,69.83,182000.0,56.0932,56.0932,55.9568,56.021,182000.0
2011-03-15 15:55:00,69.83,69.89,69.6,69.65,274800.0,56.021,56.0691,55.8365,55.8766,274800.0
2011-03-16 09:30:00,69.23,69.24,69.01,69.11,145400.0,55.5396,55.5477,55.3632,55.4434,145400.0
2011-03-16 09:35:00,69.13,69.45,69.12,69.33,54400.0,55.4594,55.7161,55.4514,55.6199,54400.0
2011-03-16 09:40:00,69.32,69.45,69.18,69.32,87800.0,55.6118,55.7161,55.4995,55.6118,87800.0
2011-03-16 09:45:00,69.32,69.41,69.1,69.2,60200.0,55.6118,55.6841,55.4354,55.5156,60200.0
2011-03-16 09:50:00,69.22,69.58,69.18,69.58,68000.0,55.5316,55.8204,55.4995,55.8204,68000.0
2011-03-16 09:55:00,69.59,69.67,69.41,69.43,51000.0,55.8285,55.8926,55.6841,55.7001,51000.0
2011-03-16 10:00:00,69.43,69.57,69.43,69.49,69000.0,55.7001,55.8124,55.7001,55.7482,69000.0
2011-03-16 10:05:00,69.5,69.5,69.29,69.3,48600.0,55.7563,55.7563,55.5878,55.5958,48600.0
2011-03-16 10:10:00,69.31,69.36,69.15,69.15,89900.0,55.6038,55.6439,55.4755,55.4755,89900.0
2011-03-16 10:15:00,69.16,69.34,69.13,69.34,51800.0,55.4835,55.6279,55.4594,55.6279,51800.0
2011-03-16 10:20:00,69.32,69.32,69.16,69.25,55000.0,55.6118,55.6118,55.4835,55.5557,55000.0
2011-03-16 10:25:00,69.26,69.28,69.16,69.25,42500.0,55.5637,55.5798,55.4835,55.5557,42500.0
2011-03-16 10:30:00,69.23,69.29,69.15,69.23,50400.0,55.5396,55.5878,55.4755,55.5396,50400.0
2011-03-16 10:35:00,69.23,69.29,69.16,69.26,59200.0,55.5396,55.5878,55.4835,55.5637,59200.0
2011-03-16 10:40:00,69.27,69.29,69.2,69.21,38200.0,55.5717,55.5878,55.5156,55.5236,38200.0
2011-03-16 10:45:00,69.2,69.27,69.18,69.24,50800.0,55.5156,55.5717,55.4995,55.5477,50800.0
2011-03-16 10:50:00,69.25,69.29,69.17,69.19,32000.0,55.5557,55.5878,55.4915,55.5076,32000.0
2011-03-16 10:55:00,69.19,69.19,68.96,68.96,103200.0,55.5076,55.5076,55.323,55.323,103200.0
2011-03-16 11:00:00,68.95,68.95,68.35,68.62,270700.0,55.315,55.315,54.8337,55.0503,270700.0
2011-03-16 11:05:00,68.64,69.01,68.28,68.98,193100.0,55.0663,55.3632,54.7775,55.3391,193100.0
2011-03-16 11:10:00,68.97,69.01,68.69,68.72,190300.0,55.3311,55.3632,55.1064,55.1305,190300.0
2011-03-16 11:15:00,68.74,68.75,68.47,68.59,112400.0,55.1465,55.1546,54.9299,55.0262,112400.0
2011-03-16 11:20:00,68.58,68.62,68.45,68.53,78900.0,55.0182,55.0503,54.9139,54.9781,78900.0
2011-03-16 11:25:00,68.55,68.72,68.51,68.67,61500.0,54.9941,55.1305,54.962,55.0904,61500.0
2011-03-16 11:30:00,68.7,68.77,68.59,68.72,54800.0,55.1145,55.1706,55.0262,55.1305,54800.0
2011-03-16 11:35:00,68.71,68.8,68.58,68.7,54600.0,55.1225,55.1947,55.0182,55.1145,54600.0
2011-03-16 11:40:00,68.7,68.72,68.51,68.53,78800.0,55.1145,55.1305,54.962,54.9781,78800.0
2011-03-16 11:45:00,68.51,68.53,68.25,68.42,190600.0,54.962,54.9781,54.7534,54.8898,190600.0
2011-03-16 11:50:00,68.45,68.45,68.27,68.33,95500.0,54.9139,54.9139,54.7695,54.8176,95500.0
2011-03-16 11:55:00,68.31,68.39,68.24,68.31,89500.0,54.8016,54.8658,54.7454,54.8016,89500.0
2011-03-16 12:00:00,68.3,68.3,67.9,67.92,199900.0,54.7936,54.7936,54.4727,54.4887,199900.0
2011-03-16 12:05:00,67.92,68.03,67.85,67.89,156100.0,54.4887,54.5769,54.4325,54.4646,156100.0
2011-03-16 12:10:00,67.89,68.0,67.8,67.82,131600.0,54.4646,54.5529,54.3924,54.4085,131600.0
2011-03-16 12:15:00,67.8,67.97,67.78,67.9,123300.0,54.3924,54.5288,54.3764,54.4727,123300.0
2011-03-16 12:20:00,67.91,68.11,67.89,68.03,116100.0,54.4807,54.6411,54.4646,54.5769,116100.0
2011-03-16 12:25:00,68.03,68.05,67.95,68.05,134500.0,54.5769,54.593,54.5128,54.593,134500.0
2011-03-16 12:30:00,68.05,68.08,67.83,67.87,148600.0,54.593,54.6171,54.4165,54.4486,148600.0
2011-03-16 12:35:00,67.87,67.92,67.77,67.82,105300.0,54.4486,54.4887,54.3684,54.4085,105300.0
2011-03-16 12:40:00,67.82,67.99,67.82,67.83,49800.0,54.4085,54.5449,54.4085,54.4165,49800.0
2011-03-16 12:45:00,67.84,68.02,67.83,67.99,75100.0,54.4245,54.5689,54.4165,54.5449,75100.0
2011-03-16 12:50:00,67.99,68.15,67.98,68.08,77400.0,54.5449,54.6732,54.5368,54.6171,77400.0
2011-03-16 12:55:00,68.07,68.2,68.02,68.18,49200.0,54.609,54.7133,54.5689,54.6973,49200.0
2011-03-16 13:00:00,68.18,68.3,68.12,68.17,47600.0,54.6973,54.7936,54.6492,54.6893,47600.0
2011-03-16 13:05:00,68.17,68.17,68.0,68.03,77500.0,54.6893,54.6893,54.5529,54.5769,77500.0
2011-03-16 13:10:00,68.04,68.11,67.99,68.08,59600.0,54.585,54.6411,54.5449,54.6171,59600.0
2011-03-16 13:15:00,68.09,68.17,68.08,68.17,33100.0,54.6251,54.6893,54.6171,54.6893,33100.0
2011-03-16 13:20:00,68.19,68.25,67.95,67.97,51900.0,54.7053,54.7534,54.5128,54.5288,51900.0
2011-03-16 13:25:00,67.95,68.09,67.93,68.08,68900.0,54.5128,54.6251,54.4967,54.6171,68900.0
2011-03-16 13:30:00,68.08,68.1,67.85,67.97,53100.0,54.6171,54.6331,54.4325,54.5288,53100.0
2011-03-16 13:35:00,67.98,68.01,67.8,67.92,49900.0,54.5368,54.5609,54.3924,54.4887,49900.0
2011-03-16 13:40:00,67.92,68.01,67.81,68.01,62800.0,54.4887,54.5609,54.4005,54.5609,62800.0
2011-03-16 13:45:00,68.0,68.03,67.92,68.01,34900.0,54.5529,54.5769,54.4887,54.5609,34900.0
2011-03-16 13:50:00,68.0,68.06,67.96,68.0,46700.0,54.5529,54.601,54.5208,54.5529,46700.0
2011-03-16 13:55:00,68.0,68.05,67.99,67.99,33700.0,54.5529,54.593,54.5449,54.5449,33700.0
2011-03-16 14:00:00,68.0,68.02,67.88,67.88,82800.0,54.5529,54.5689,54.4566,54.4566,82800.0
2011-03-16 14:05:00,67.91,67.92,67.69,67.78,84500.0,54.4807,54.4887,54.3042,54.3764,84500.0
2011-03-16 14:10:00,67.78,67.78,67.36,67.59,155900.0,54.3764,54.3764,54.0394,54.224,155900.0
2011-03-16 14:15:00,67.58,67.7,67.4,67.4,107400.0,54.2159,54.3122,54.0715,54.0715,107400.0
2011-03-16 14:20:00,67.4,67.69,67.34,67.66,120700.0,54.0715,54.3042,54.0234,54.2801,120700.0
2011-03-16 14:25:00,67.64,67.9,67.61,67.62,107500.0,54.2641,54.4727,54.24,54.248,107500.0
2011-03-16 14:30:00,67.62,67.75,67.52,67.62,89400.0,54.248,54.3523,54.1678,54.248,89400.0
2011-03-16 14:35:00,67.61,67.91,67.6,67.91,114800.0,54.24,54.4807,54.232,54.4807,114800.0
2011-03-16 14:40:00,67.92,68.2,67.87,67.94,135300.0,54.4887,54.7133,54.4486,54.5047,135300.0
2011-03-16 14:45:00,67.97,68.17,67.93,68.07,69300.0,54.5288,54.6893,54.4967,54.609,69300.0
2011-03-16 14:50:00,68.05,68.17,67.99,68.1,52300.0,54.593,54.6893,54.5449,54.6331,52300.0
2011-03-16 14:55:00,68.09,68.23,67.95,67.99,74100.0,54.6251,54.7374,54.5128,54.5449,74100.0
2011-03-16 15:00:00,68.0,68.12,67.92,68.1,127900.0,54.5529,54.6492,54.4887,54.6331,127900.0
2011-03-16 15:05:00,68.1,68.1,67.94,67.99,100200.0,54.6331,54.6331,54.5047,54.5449,100200.0
2011-03-16 15:10:00,67.99,68.1,67.84,67.85,99800.0,54.5449,54.6331,54.4245,54.4325,99800.0
2011-03-16 15:15:00,67.84,68.05,67.79,67.92,115700.0,54.4245,54.593,54.3844,54.4887,115700.0
2011-03-16 15:20:00,67.92,68.08,67.87,67.91,98000.0,54.4887,54.6171,54.4486,54.4807,98000.0
2011-03-16 15:25:00,67.91,67.99,67.53,67.62,159900.0,54.4807,54.5449,54.1758,54.248,159900.0
2011-03-16 15:30:00,67.62,67.69,67.45,67.6,168300.0,54.248,54.3042,54.1116,54.232,168300.0
2011-03-16 15:35:00,67.6,67.79,67.6,67.65,120800.0,54.232,54.3844,54.232,54.2721,120800.0
2011-03-16 15:40:00,67.65,67.78,67.58,67.75,159300.0,54.2721,54.3764,54.2159,54.3523,159300.0
2011-03-16 15:45:00,67.73,67.73,67.46,67.61,263900.0,54.3363,54.3363,54.1197,54.24,263900.0
2011-03-16 15:50:00,67.61,67.64,67.4,67.48,283800.0,54.24,54.2641,54.0715,54.1357,283800.0
2011-03-16 15:55:00,67.49,67.75,67.48,67.68,757800.0,54.1437,54.3523,54.1357,54.2962,757800.0
2011-03-17 09:30:00,68.52,69.03,68.52,68.76,189300.0,54.97,55.3792,54.97,55.1626,189300.0
2011-03-17 09:35:00,68.78,68.84,68.59,68.78,61900.0,55.1786,55.2268,55.0262,55.1786,61900.0
2011-03-17 09:40:00,68.8,68.8,68.31,68.53,98000.0,55.1947,55.1947,54.8016,54.9781,98000.0
2011-03-17 09:45:00,68.55,68.66,68.2,68.32,107600.0,54.9941,55.0824,54.7133,54.8096,107600.0
2011-03-17 09:50:00,68.31,68.55,68.29,68.32,59700.0,54.8016,54.9941,54.7855,54.8096,59700.0
2011-03-17 09:55:00,68.3,68.52,68.23,68.35,84000.0,54.7936,54.97,54.7374,54.8337,84000.0
2011-03-17 10:00:00,68.38,68.6,68.28,68.43,90300.0,54.8577,55.0342,54.7775,54.8978,90300.0
2011-03-17 10:05:00,68.44,68.66,68.39,68.66,71500.0,54.9059,55.0824,54.8658,55.0824,71500.0
2011-03-17 10:10:00,68.67,68.75,68.54,68.59,69600.0,55.0904,55.1546,54.9861,55.0262,69600.0
2011-03-17 10:15:00,68.57,68.91,68.57,68.9,95800.0,55.0102,55.2829,55.0102,55.2749,95800.0
2011-03-17 10:20:00,68.9,68.91,68.69,68.74,48400.0,55.2749,55.2829,55.1064,55.1465,48400.0
2011-03-17 10:25:00,68.75,68.87,68.68,68.69,48200.0,55.1546,55.2508,55.0984,55.1064,48200.0
2011-03-17 10:30:00,68.69,68.78,68.67,68.75,40400.0,55.1064,55.1786,55.0904,55.1546,40400.0
2011-03-17 10:35:00,68.75,68.81,68.7,68.75,47800.0,55.1546,55.2027,55.1145,55.1546,47800.0
2011-03-17 10:40:00,68.74,68.76,68.56,68.66,54300.0,55.1465,55.1626,55.0021,55.0824,54300.0
2011-03-17 10:45:00,68.68,68.68,68.46,68.55,60200.0,55.0984,55.0984,54.9219,54.9941,60200.0
2011-03-17 10:50:00,68.57,68.61,68.4,68.57,65700.0,55.0102,55.0423,54.8738,55.0102,65700.0
2011-03-17 10:55:00,68.58,68.61,68.3,68.35,104500.0,55.0182,55.0423,54.7936,54.8337,104500.0
2011-03-17 11:00:00,68.34,68.49,68.32,68.43,64100.0,54.8256,54.946,54.8096,54.8978,64100.0
2011-03-17 11:05:00,68.43,68.48,68.41,68.47,49000.0,54.8978,54.938,54.8818,54.9299,49000.0
2011-03-17 11:10:00,68.49,68.5,68.36,68.37,32700.0,54.946,54.954,54.8417,54.8497,32700.0
2011-03-17 11:15:00,68.36,68.45,68.31,68.39,25800.0,54.8417,54.9139,54.8016,54.8658,25800.0
2011-03-17 11:20:00,68.38,68.47,68.29,68.31,34400.0,54.8577,54.9299,54.7855,54.8016,34400.0
2011-03-17 11:25:00,68.32,68.39,68.25,68.29,32500.0,54.8096,54.8658,54.7534,54.7855,32500.0
2011-03-17 11:30:00,68.3,68.55,68.28,68.53,28300.0,54.7936,54.9941,54.7775,54.9781,28300.0
2011-03-17 11:35:00,68.54,68.62,68.47,68.53,34300.0,54.9861,55.0503,54.9299,54.9781,34300.0
2011-03-17 11:40:00,68.52,68.57,68.43,68.5,37100.0,54.97,55.0102,54.8978,54.954,37100.0
2011-03-17 11:45:00,68.49,68.49,68.33,68.41,27200.0,54.946,54.946,54.8176,54.8818,27200.0
2011-03-17 11:50:00,68.4,68.48,68.33,68.45,33000.0,54.8738,54.938,54.8176,54.9139,33000.0
2011-03-17 11:55:00,68.45,68.5,68.36,68.36,15200.0,54.9139,54.954,54.8417,54.8417,15200.0
2011-03-17 12:00:00,68.35,68.43,68.32,68.41,26200.0,54.8337,54.8978,54.8096,54.8818,26200.0
2011-03-17 12:05:00,68.41,68.52,68.38,68.52,19200.0,54.8818,54.97,54.8577,54.97,19200.0
2011-03-17 12:10:00,68.52,68.6,68.5,68.56,17900.0,54.97,55.0342,54.954,55.0021,17900.0
2011-03-17 12:15:00,68.56,68.61,68.52,68.55,13000.0,55.0021,55.0423,54.97,54.9941,13000.0
2011-03-17 12:20:00,68.56,68.59,68.48,68.48,33500.0,55.0021,55.0262,54.938,54.938,33500.0
2011-03-17 12:25:00,68.48,68.51,68.46,68.46,18000.0,54.938,54.962,54.9219,54.9219,18000.0
2011-03-17 12:30:00,68.46,68.59,68.45,68.51,30700.0,54.9219,55.0262,54.9139,54.962,30700.0
2011-03-17 12:35:00,68.53,68.54,68.36,68.36,21600.0,54.9781,54.9861,54.8417,54.8417,21600.0
2011-03-17 12:40:00,68.38,68.43,68.36,68.37,13000.0,54.8577,54.8978,54.8417,54.8497,13000.0
2011-03-17 12:45:00,68.37,68.38,68.27,68.3,35000.0,54.8497,54.8577,54.7695,54.7936,35000.0
2011-03-17 12:50:00,68.31,68.35,68.3,68.33,10800.0,54.8016,54.8337,54.7936,54.8176,10800.0
2011-03-17 12:55:00,68.32,68.34,68.28,68.28,17000.0,54.8096,54.8256,54.7775,54.7775,17000.0
2011-03-17 13:00:00,68.28,68.3,68.19,68.25,65800.0,54.7775,54.7936,54.7053,54.7534,65800.0
2011-03-17 13:05:00,68.27,68.37,68.27,68.36,28000.0,54.7695,54.8497,54.7695,54.8417,28000.0
2011-03-17 13:10:00,68.35,68.41,68.35,68.37,18700.0,54.8337,54.8818,54.8337,54.8497,18700.0
2011-03-17 13:15:00,68.37,68.42,68.24,68.24,31200.0,54.8497,54.8898,54.7454,54.7454,31200.0
2011-03-17 13:20:00,68.25,68.31,68.18,68.18,30600.0,54.7534,54.8016,54.6973,54.6973,30600.0
2011-03-17 13:25:00,68.19,68.2,67.87,67.93,118200.0,54.7053,54.7133,54.4486,54.4967,118200.0
2011-03-17 13:30:00,67.89,68.15,67.85,68.08,50600.0,54.4646,54.6732,54.4325,54.6171,50600.0
2011-03-17 13:35:00,68.1,68.21,68.07,68.15,30100.0,54.6331,54.7214,54.609,54.6732,30100.0
2011-03-17 13:40:00,68.16,68.16,68.06,68.08,31200.0,54.6812,54.6812,54.601,54.6171,31200.0
2011-03-17 13:45:00,68.1,68.17,68.04,68.15,42900.0,54.6331,54.6893,54.585,54.6732,42900.0
2011-03-17 13:50:00,68.15,68.15,67.91,67.92,44800.0,54.6732,54.6732,54.4807,54.4887,44800.0
2011-03-17 13:55:00,67.94,68.07,67.92,68.03,52100.0,54.5047,54.609,54.4887,54.5769,52100.0
2011-03-17 14:00:00,68.03,68.1,67.98,68.06,32200.0,54.5769,54.6331,54.5368,54.601,32200.0
2011-03-17 14:05:00,68.08,68.14,68.03,68.03,20200.0,54.6171,54.6652,54.5769,54.5769,20200.0
2011-03-17 14:10:00,68.03,68.05,67.9,67.94,37000.0,54.5769,54.593,54.4727,54.5047,37000.0
2011-03-17 14:15:00,67.94,68.06,67.9,68.01,40100.0,54.5047,54.601,54.4727,54.5609,40100.0
2011-03-17 14:20:00,67.99,68.05,67.92,68.03,33700.0,54.5449,54.593,54.4887,54.5769,33700.0
2011-03-17 14:25:00,68.03,68.13,68.0,68.02,20800.0,54.5769,54.6572,54.5529,54.5689,20800.0
2011-03-17 14:30:00,68.02,68.08,68.0,68.08,44500.0,54.5689,54.6171,54.5529,54.6171,44500.0
2011-03-17 14:35:00,68.09,68.12,68.02,68.02,28400.0,54.6251,54.6492,54.5689,54.5689,28400.0
2011-03-17 14:40:00,68.01,68.13,68.0,68.09,34400.0,54.5609,54.6572,54.5529,54.6251,34400.0
2011-03-17 14:45:00,68.09,68.12,68.05,68.05,35000.0,54.6251,54.6492,54.593,54.593,35000.0
2011-03-17 14:50:00,68.05,68.19,68.03,68.19,55700.0,54.593,54.7053,54.5769,54.7053,55700.0
2011-03-17 14:55:00,68.18,68.25,68.11,68.11,42900.0,54.6973,54.7534,54.6411,54.6411,42900.0
2011-03-17 15:00:00,68.12,68.25,68.12,68.16,91200.0,54.6492,54.7534,54.6492,54.6812,91200.0
2011-03-17 15:05:00,68.16,68.22,68.14,68.2,47900.0,54.6812,54.7294,54.6652,54.7133,47900.0
2011-03-17 15:10:00,68.21,68.25,68.2,68.23,23600.0,54.7214,54.7534,54.7133,54.7374,23600.0
2011-03-17 15:15:00,68.23,68.23,68.09,68.13,71800.0,54.7374,54.7374,54.6251,54.6572,71800.0
2011-03-17 15:20:00,68.12,68.19,68.11,68.14,31300.0,54.6492,54.7053,54.6411,54.6652,31300.0
2011-03-17 15:25:00,68.14,68.15,68.03,68.12,65700.0,54.6652,54.6732,54.5769,54.6492,65700.0
2011-03-17 15:30:00,68.12,68.18,68.06,68.14,42400.0,54.6492,54.6973,54.601,54.6652,42400.0
2011-03-17 15:35:00,68.14,68.29,68.14,68.27,69200.0,54.6652,54.7855,54.6652,54.7695,69200.0
2011-03-17 15:40:00,68.28,68.3,68.16,68.22,48900.0,54.7775,54.7936,54.6812,54.7294,48900.0
2011-03-17 15:45:00,68.22,68.44,68.22,68.33,110500.0,54.7294,54.9059,54.7294,54.8176,110500.0
2011-03-17 15:50:00,68.34,68.36,68.24,68.36,123100.0,54.8256,54.8417,54.7454,54.8417,123100.0
2011-03-17 15:55:00,68.36,68.36,68.17,68.27,235800.0,54.8417,54.8417,54.6893,54.7695,235800.0
2011-03-18 09:30:00,69.31,69.34,69.04,69.11,982400.0,55.6038,55.6279,55.3872,55.4434,982400.0
2011-03-18 09:35:00,69.17,69.26,69.04,69.15,120600.0,55.4915,55.5637,55.3872,55.4755,120600.0
2011-03-18 09:40:00,69.16,69.5,69.15,69.47,79800.0,55.4835,55.7563,55.4755,55.7322,79800.0
2011-03-18 09:45:00,69.49,69.5,69.05,69.23,79000.0,55.7482,55.7563,55.3952,55.5396,79000.0
2011-03-18 09:50:00,69.22,69.4,69.19,69.4,48400.0,55.5316,55.676,55.5076,55.676,48400.0
2011-03-18 09:55:00,69.4,69.53,69.39,69.46,61900.0,55.676,55.7803,55.668,55.7242,61900.0
2011-03-18 10:00:00,69.47,69.58,69.42,69.43,51300.0,55.7322,55.8204,55.6921,55.7001,51300.0
2011-03-18 10:05:00,69.43,69.44,69.16,69.31,67500.0,55.7001,55.7081,55.4835,55.6038,67500.0
2011-03-18 10:10:00,69.3,69.32,69.15,69.22,35000.0,55.5958,55.6118,55.4755,55.5316,35000.0
2011-03-18 10:15:00,69.23,69.37,69.21,69.28,42500.0,55.5396,55.652,55.5236,55.5798,42500.0
2011-03-18 10:20:00,69.3,69.38,69.26,69.36,26900.0,55.5958,55.66,55.5637,55.6439,26900.0
2011-03-18 10:25:00,69.36,69.37,69.13,69.14,45100.0,55.6439,55.652,55.4594,55.4674,45100.0
2011-03-18 10:30:00,69.13,69.31,69.08,69.25,56600.0,55.4594,55.6038,55.4193,55.5557,56600.0
2011-03-18 10:35:00,69.26,69.34,69.23,69.31,47300.0,55.5637,55.6279,55.5396,55.6038,47300.0
2011-03-18 10:40:00,69.3,69.4,69.28,69.38,32800.0,55.5958,55.676,55.5798,55.66,32800.0
2011-03-18 10:45:00,69.39,69.47,69.34,69.44,31400.0,55.668,55.7322,55.6279,55.7081,31400.0
2011-03-18 10:50:00,69.44,69.47,69.42,69.44,19100.0,55.7081,55.7322,55.6921,55.7081,19100.0
2011-03-18 10:55:00,69.44,69.49,69.4,69.43,38400.0,55.7081,55.7482,55.676,55.7001,38400.0
2011-03-18 11:00:00,69.43,69.54,69.31,69.37,52300.0,55.7001,55.7883,55.6038,55.652,52300.0
2011-03-18 11:05:00,69.38,69.42,69.2,69.23,28400.0,55.66,55.6921,55.5156,55.5396,28400.0
2011-03-18 11:10:00,69.22,69.28,69.17,69.2,33000.0,55.5316,55.5798,55.4915,55.5156,33000.0
2011-03-18 11:15:00,69.22,69.25,69.1,69.12,39500.0,55.5316,55.5557,55.4354,55.4514,39500.0
2011-03-18 11:20:00,69.1,69.11,68.99,69.07,35000.0,55.4354,55.4434,55.3471,55.4113,35000.0
2011-03-18 11:25:00,69.09,69.09,68.9,68.92,28100.0,55.4273,55.4273,55.2749,55.2909,28100.0
2011-03-18 11:30:00,68.92,69.09,68.92,69.04,26700.0,55.2909,55.4273,55.2909,55.3872,26700.0
2011-03-18 11:35:00,69.05,69.16,69.01,69.03,33800.0,55.3952,55.4835,55.3632,55.3792,33800.0
2011-03-18 11:40:00,69.03,69.11,68.88,68.91,26100.0,55.3792,55.4434,55.2589,55.2829,26100.0
2011-03-18 11:45:00,68.92,68.96,68.76,68.84,52600.0,55.2909,55.323,55.1626,55.2268,52600.0
2011-03-18 11:50:00,68.84,68.9,68.81,68.83,26400.0,55.2268,55.2749,55.2027,55.2187,26400.0
2011-03-18 11:55:00,68.84,69.01,68.83,68.9,21500.0,55.2268,55.3632,55.2187,55.2749,21500.0
2011-03-18 12:00:00,68.89,68.95,68.89,68.92,20200.0,55.2669,55.315,55.2669,55.2909,20200.0
2011-03-18 12:05:00,68.91,69.02,68.91,68.96,17500.0,55.2829,55.3712,55.2829,55.323,17500.0
2011-03-18 12:10:00,68.96,69.0,68.92,68.95,23300.0,55.323,55.3551,55.2909,55.315,23300.0
2011-03-18 12:15:00,68.94,68.98,68.91,68.93,16100.0,55.307,55.3391,55.2829,55.299,16100.0
2011-03-18 12:20:00,68.94,69.12,68.94,69.12,21600.0,55.307,55.4514,55.307,55.4514,21600.0
2011-03-18 12:25:00,69.11,69.15,69.09,69.15,27600.0,55.4434,55.4755,55.4273,55.4755,27600.0
2011-03-18 12:30:00,69.15,69.17,69.03,69.04,26100.0,55.4755,55.4915,55.3792,55.3872,26100.0
2011-03-18 12:35:00,69.05,69.1,69.01,69.06,18100.0,55.3952,55.4354,55.3632,55.4033,18100.0
2011-03-18 12:40:00,69.05,69.08,68.98,69.06,23800.0,55.3952,55.4193,55.3391,55.4033,23800.0
2011-03-18 12:45:00,69.06,69.24,69.06,69.22,44500.0,55.4033,55.5477,55.4033,55.5316,44500.0
2011-03-18 12:50:00,69.23,69.24,69.1,69.11,27400.0,55.5396,55.5477,55.4354,55.4434,27400.0
2011-03-18 12:55:00,69.11,69.16,69.02,69.03,23100.0,55.4434,55.4835,55.3712,55.3792,23100.0
2011-03-18 13:00:00,69.03,69.15,69.03,69.15,44700.0,55.3792,55.4755,55.3792,55.4755,44700.0
2011-03-18 13:05:00,69.15,69.24,69.14,69.19,18600.0,55.4755,55.5477,55.4674,55.5076,18600.0
2011-03-18 13:10:00,69.18,69.24,69.17,69.17,17000.0,55.4995,55.5477,55.4915,55.4915,17000.0
2011-03-18 13:15:00,69.2,69.26,69.2,69.25,27400.0,55.5156,55.5637,55.5156,55.5557,27400.0
2011-03-18 13:20:00,69.25,69.28,69.17,69.2,23500.0,55.5557,55.5798,55.4915,55.5156,23500.0
2011-03-18 13:25:00,69.19,69.2,69.07,69.2,17200.0,55.5076,55.5156,55.4113,55.5156,17200.0
2011-03-18 13:30:00,69.2,69.2,69.06,69.16,60200.0,55.5156,55.5156,55.4033,55.4835,60200.0
2011-03-18 13:35:00,69.16,69.32,69.16,69.3,41600.0,55.4835,55.6118,55.4835,55.5958,41600.0
2011-03-18 13:40:00,69.3,69.31,69.13,69.17,35400.0,55.5958,55.6038,55.4594,55.4915,35400.0
2011-03-18 13:45:00,69.16,69.26,69.16,69.18,19800.0,55.4835,55.5637,55.4835,55.4995,19800.0
2011-03-18 13:50:00,69.19,69.23,69.16,69.16,17800.0,55.5076,55.5396,55.4835,55.4835,17800.0
2011-03-18 13:55:00,69.16,69.19,69.07,69.09,25100.0,55.4835,55.5076,55.4113,55.4273,25100.0
2011-03-18 14:00:00,69.11,69.16,69.07,69.1,24200.0,55.4434,55.4835,55.4113,55.4354,24200.0
2011-03-18 14:05:00,69.11,69.11,69.04,69.06,14900.0,55.4434,55.4434,55.3872,55.4033,14900.0
2011-03-18 14:10:00,69.06,69.06,68.93,68.93,32800.0,55.4033,55.4033,55.299,55.299,32800.0
2011-03-18 14:15:00,68.93,68.94,68.74,68.76,65700.0,55.299,55.307,55.1465,55.1626,65700.0
2011-03-18 14:20:00,68.77,68.85,68.74,68.83,34600.0,55.1706,55.2348,55.1465,55.2187,34600.0
2011-03-18 14:25:00,68.83,68.9,68.77,68.86,28300.0,55.2187,55.2749,55.1706,55.2428,28300.0
2011-03-18 14:30:00,68.88,68.92,68.78,68.78,25600.0,55.2589,55.2909,55.1786,55.1786,25600.0
2011-03-18 14:35:00,68.79,69.05,68.78,69.01,39400.0,55.1867,55.3952,55.1786,55.3632,39400.0
2011-03-18 14:40:00,69.01,69.05,68.96,68.98,24800.0,55.3632,55.3952,55.323,55.3391,24800.0
2011-03-18 14:45:00,68.95,68.96,68.86,68.9,22400.0,55.315,55.323,55.2428,55.2749,22400.0
2011-03-18 14:50:00,68.9,68.96,68.85,68.87,21200.0,55.2749,55.323,55.2348,55.2508,21200.0
2011-03-18 14:55:00,68.88,68.89,68.72,68.8,29100.0,55.2589,55.2669,55.1305,55.1947,29100.0
2011-03-18 15:00:00,68.8,68.87,68.8,68.81,20300.0,55.1947,55.2508,55.1947,55.2027,20300.0
2011-03-18 15:05:00,68.8,68.81,68.72,68.79,35600.0,55.1947,55.2027,55.1305,55.1867,35600.0
2011-03-18 15:10:00,68.79,68.82,68.7,68.72,62700.0,55.1867,55.2107,55.1145,55.1305,62700.0
2011-03-18 15:15:00,68.7,68.81,68.67,68.8,46100.0,55.1145,55.2027,55.0904,55.1947,46100.0
2011-03-18 15:20:00,68.8,68.81,68.7,68.79,45500.0,55.1947,55.2027,55.1145,55.1867,45500.0
2011-03-18 15:25:00,68.78,68.81,68.72,68.74,77800.0,55.1786,55.2027,55.1305,55.1465,77800.0
2011-03-18 15:30:00,68.75,68.9,68.75,68.86,51300.0,55.1546,55.2749,55.1546,55.2428,51300.0
2011-03-18 15:35:00,68.85,68.88,68.83,68.85,58600.0,55.2348,55.2589,55.2187,55.2348,58600.0
2011-03-18 15:40:00,68.86,68.95,68.82,68.92,76800.0,55.2428,55.315,55.2107,55.2909,76800.0
2011-03-18 15:45:00,68.92,68.99,68.91,68.95,136500.0,55.2909,55.3471,55.2829,55.315,136500.0
2011-03-18 15:50:00,68.95,69.09,68.94,69.05,139700.0,55.315,55.4273,55.307,55.3952,139700.0
2011-03-18 15:55:00,69.05,69.16,69.05,69.07,249800.0,55.3952,55.4835,55.3952,55.4113,249800.0
2011-03-21 09:30:00,70.29,70.49,70.03,70.34,129000.0,56.39,56.5505,56.1814,56.4301,129000.0
2011-03-21 09:35:00,70.39,70.59,70.13,70.53,99300.0,56.4703,56.6307,56.2617,56.5826,99300.0
2011-03-21 09:40:00,70.53,70.85,70.48,70.73,113900.0,56.5826,56.8393,56.5425,56.743,113900.0
2011-03-21 09:45:00,70.75,71.08,70.68,71.02,144700.0,56.7591,57.0238,56.7029,56.9757,144700.0
2011-03-21 09:50:00,71.03,71.32,71.0,71.29,191100.0,56.9837,57.2163,56.9596,57.1923,191100.0
2011-03-21 09:55:00,71.29,71.53,71.26,71.48,161800.0,57.1923,57.3848,57.1682,57.3447,161800.0
2011-03-21 10:00:00,71.47,71.5,71.2,71.26,145600.0,57.3367,57.3607,57.1201,57.1682,145600.0
2011-03-21 10:05:00,71.26,71.47,71.26,71.41,89500.0,57.1682,57.3367,57.1682,57.2885,89500.0
2011-03-21 10:10:00,71.4,71.55,71.4,71.43,110600.0,57.2805,57.4009,57.2805,57.3046,110600.0
2011-03-21 10:15:00,71.43,71.44,71.11,71.14,100800.0,57.3046,57.3126,57.0479,57.0719,100800.0
2011-03-21 10:20:00,71.13,71.27,71.09,71.19,64700.0,57.0639,57.1762,57.0318,57.1121,64700.0
2011-03-21 10:25:00,71.2,71.38,71.12,71.38,44200.0,57.1201,57.2645,57.0559,57.2645,44200.0
2011-03-21 10:30:00,71.39,71.44,71.3,71.33,52300.0,57.2725,57.3126,57.2003,57.2244,52300.0
2011-03-21 10:35:00,71.33,71.4,71.13,71.17,86700.0,57.2244,57.2805,57.0639,57.096,86700.0
2011-03-21 10:40:00,71.17,71.24,71.12,71.15,77800.0,57.096,57.1522,57.0559,57.08,77800.0
2011-03-21 10:45:00,71.14,71.2,71.11,71.18,75300.0,57.0719,57.1201,57.0479,57.104,75300.0
2011-03-21 10:50:00,71.19,71.22,71.14,71.18,73700.0,57.1121,57.1361,57.0719,57.104,73700.0
2011-03-21 10:55:00,71.17,71.33,71.15,71.33,66100.0,57.096,57.2244,57.08,57.2244,66100.0
2011-03-21 11:00:00,71.32,71.58,71.25,71.46,135000.0,57.2163,57.4249,57.1602,57.3287,135000.0
2011-03-21 11:05:00,71.45,71.62,71.4,71.56,65200.0,57.3206,57.457,57.2805,57.4089,65200.0
2011-03-21 11:10:00,71.55,71.65,71.52,71.64,86100.0,57.4009,57.4811,57.3768,57.4731,86100.0
2011-03-21 11:15:00,71.64,71.68,71.52,71.55,45400.0,57.4731,57.5052,57.3768,57.4009,45400.0
2011-03-21 11:20:00,71.56,71.59,71.52,71.56,36500.0,57.4089,57.433,57.3768,57.4089,36500.0
2011-03-21 11:25:00,71.56,71.57,71.51,71.53,74100.0,57.4089,57.4169,57.3688,57.3848,74100.0
2011-03-21 11:30:00,71.52,71.6,71.52,71.56,70000.0,57.3768,57.441,57.3768,57.4089,70000.0
2011-03-21 11:35:00,71.56,71.57,71.5,71.54,42500.0,57.4089,57.4169,57.3607,57.3928,42500.0
2011-03-21 11:40:00,71.54,71.54,71.36,71.36,56500.0,57.3928,57.3928,57.2484,57.2484,56500.0
2011-03-21 11:45:00,71.36,71.38,71.17,71.19,103000.0,57.2484,57.2645,57.096,57.1121,103000.0
2011-03-21 11:50:00,71.2,71.2,71.11,71.11,49600.0,57.1201,57.1201,57.0479,57.0479,49600.0
2011-03-21 11:55:00,71.12,71.17,71.08,71.09,66100.0,57.0559,57.096,57.0238,57.0318,66100.0
2011-03-21 12:00:00,71.08,71.15,71.06,71.13,49300.0,57.0238,57.08,57.0078,57.0639,49300.0
2011-03-21 12:05:00,71.14,71.15,71.12,71.13,34600.0,57.0719,57.08,57.0559,57.0639,34600.0
2011-03-21 12:10:00,71.14,71.21,71.12,71.12,35600.0,57.0719,57.1281,57.0559,57.0559,35600.0
2011-03-21 12:15:00,71.13,71.24,71.12,71.16,40000.0,57.0639,57.1522,57.0559,57.088,40000.0
2011-03-21 12:20:00,71.17,71.21,71.07,71.1,44400.0,57.096,57.1281,57.0158,57.0399,44400.0
2011-03-21 12:25:00,71.11,71.17,71.07,71.16,15700.0,57.0479,57.096,57.0158,57.088,15700.0
2011-03-21 12:30:00,71.16,71.24,71.14,71.16,48100.0,57.088,57.1522,57.0719,57.088,48100.0
2011-03-21 12:35:00,71.17,71.22,71.09,71.1,19400.0,57.096,57.1361,57.0318,57.0399,19400.0
2011-03-21 12:40:00,71.1,71.14,71.07,71.13,30000.0,57.0399,57.0719,57.0158,57.0639,30000.0
2011-03-21 12:45:00,71.12,71.17,71.11,71.15,29100.0,57.0559,57.096,57.0479,57.08,29100.0
2011-03-21 12:50:00,71.14,71.17,71.11,71.17,29200.0,57.0719,57.096,57.0479,57.096,29200.0
2011-03-21 12:55:00,71.18,71.21,71.12,71.18,41400.0,57.104,57.1281,57.0559,57.104,41400.0
2011-03-21 13:00:00,71.19,71.21,71.16,71.21,24000.0,57.1121,57.1281,57.088,57.1281,24000.0
2011-03-21 13:05:00,71.21,71.3,71.2,71.3,42500.0,57.1281,57.2003,57.1201,57.2003,42500.0
2011-03-21 13:10:00,71.3,71.37,71.27,71.34,26200.0,57.2003,57.2565,57.1762,57.2324,26200.0
2011-03-21 13:15:00,71.34,71.44,71.32,71.39,28100.0,57.2324,57.3126,57.2163,57.2725,28100.0
2011-03-21 13:20:00,71.38,71.39,71.31,71.38,20900.0,57.2645,57.2725,57.2083,57.2645,20900.0
2011-03-21 13:25:00,71.36,71.38,71.26,71.38,64900.0,57.2484,57.2645,57.1682,57.2645,64900.0
2011-03-21 13:30:00,71.37,71.38,71.3,71.33,38400.0,57.2565,57.2645,57.2003,57.2244,38400.0
2011-03-21 13:35:00,71.33,71.45,71.33,71.42,40300.0,57.2244,57.3206,57.2244,57.2966,40300.0
2011-03-21 13:40:00,71.41,71.44,71.31,71.32,42100.0,57.2885,57.3126,57.2083,57.2163,42100.0
2011-03-21 13:45:00,71.33,71.49,71.33,71.41,66600.0,57.2244,57.3527,57.2244,57.2885,66600.0
2011-03-21 13:50:00,71.42,71.44,71.39,71.43,28800.0,57.2966,57.3126,57.2725,57.3046,28800.0
2011-03-21 13:55:00,71.44,71.57,71.43,71.54,50900.0,57.3126,57.4169,57.3046,57.3928,50900.0
2011-03-21 14:00:00,71.56,71.56,71.35,71.36,51600.0,57.4089,57.4089,57.2404,57.2484,51600.0
2011-03-21 14:05:00,71.36,71.4,71.34,71.37,36100.0,57.2484,57.2805,57.2324,57.2565,36100.0
2011-03-21 14:10:00,71.37,71.37,71.24,71.31,42100.0,57.2565,57.2565,57.1522,57.2083,42100.0
2011-03-21 14:15:00,71.29,71.39,71.26,71.36,23800.0,57.1923,57.2725,57.1682,57.2484,23800.0
2011-03-21 14:20:00,71.36,71.36,71.26,71.26,14800.0,57.2484,57.2484,57.1682,57.1682,14800.0
2011-03-21 14:25:00,71.27,71.34,71.27,71.34,15900.0,57.1762,57.2324,57.1762,57.2324,15900.0
2011-03-21 14:30:00,71.34,71.4,71.32,71.39,25800.0,57.2324,57.2805,57.2163,57.2725,25800.0
2011-03-21 14:35:00,71.39,71.46,71.38,71.44,25400.0,57.2725,57.3287,57.2645,57.3126,25400.0
2011-03-21 14:40:00,71.42,71.47,71.34,71.36,27200.0,57.2966,57.3367,57.2324,57.2484,27200.0
2011-03-21 14:45:00,71.37,71.45,71.35,71.38,45300.0,57.2565,57.3206,57.2404,57.2645,45300.0
2011-03-21 14:50:00,71.38,71.38,71.29,71.35,63500.0,57.2645,57.2645,57.1923,57.2404,63500.0
2011-03-21 14:55:00,71.35,71.39,71.28,71.29,51100.0,57.2404,57.2725,57.1843,57.1923,51100.0
2011-03-21 15:00:00,71.29,71.33,71.2,71.21,55700.0,57.1923,57.2244,57.1201,57.1281,55700.0
2011-03-21 15:05:00,71.2,71.31,71.18,71.27,39900.0,57.1201,57.2083,57.104,57.1762,39900.0
2011-03-21 15:10:00,71.27,71.28,71.16,71.18,31600.0,57.1762,57.1843,57.088,57.104,31600.0
2011-03-21 15:15:00,71.19,71.25,71.12,71.14,37000.0,57.1121,57.1602,57.0559,57.0719,37000.0
2011-03-21 15:20:00,71.12,71.13,71.0,71.08,66500.0,57.0559,57.0639,56.9596,57.0238,66500.0
2011-03-21 15:25:00,71.09,71.1,71.03,71.05,28800.0,57.0318,57.0399,56.9837,56.9997,28800.0
2011-03-21 15:30:00,71.05,71.2,71.05,71.19,65100.0,56.9997,57.1201,56.9997,57.1121,65100.0
2011-03-21 15:35:00,71.2,71.2,71.06,71.07,66500.0,57.1201,57.1201,57.0078,57.0158,66500.0
2011-03-21 15:40:00,71.07,71.14,71.02,71.14,52500.0,57.0158,57.0719,56.9757,57.0719,52500.0
2011-03-21 15:45:00,71.13,71.2,71.09,71.2,106600.0,57.0639,57.1201,57.0318,57.1201,106600.0
2011-03-21 15:50:00,71.2,71.33,71.17,71.27,128800.0,57.1201,57.2244,57.096,57.1762,128800.0
2011-03-21 15:55:00,71.28,71.28,71.19,71.23,197000.0,57.1843,57.1843,57.1121,57.1441,197000.0
2011-03-22 09:30:00,71.18,71.18,70.72,71.0,129400.0,57.104,57.104,56.735,56.9596,129400.0
2011-03-22 09:35:00,70.97,71.11,70.9,71.08,47500.0,56.9356,57.0479,56.8794,57.0238,47500.0
2011-03-22 09:40:00,71.09,71.18,70.99,71.16,56400.0,57.0318,57.104,56.9516,57.088,56400.0
2011-03-22 09:45:00,71.17,71.18,71.02,71.14,55400.0,57.096,57.104,56.9757,57.0719,55400.0
2011-03-22 09:50:00,71.16,71.32,71.14,71.3,103800.0,57.088,57.2163,57.0719,57.2003,103800.0
2011-03-22 09:55:00,71.29,71.36,71.22,71.25,85300.0,57.1923,57.2484,57.1361,57.1602,85300.0
2011-03-22 10:00:00,71.26,71.39,71.21,71.34,71500.0,57.1682,57.2725,57.1281,57.2324,71500.0
2011-03-22 10:05:00,71.33,71.44,71.29,71.38,35000.0,57.2244,57.3126,57.1923,57.2645,35000.0
2011-03-22 10:10:00,71.37,71.38,71.18,71.23,44000.0,57.2565,57.2645,57.104,57.1441,44000.0
2011-03-22 10:15:00,71.22,71.44,71.22,71.39,70000.0,57.1361,57.3126,57.1361,57.2725,70000.0
2011-03-22 10:20:00,71.39,71.42,71.31,71.39,37200.0,57.2725,57.2966,57.2083,57.2725,37200.0
2011-03-22 10:25:00,71.39,71.67,71.39,71.64,82000.0,57.2725,57.4971,57.2725,57.4731,82000.0
2011-03-22 10:30:00,71.63,71.65,71.56,71.62,63900.0,57.465,57.4811,57.4089,57.457,63900.0
2011-03-22 10:35:00,71.61,71.75,71.61,71.73,88400.0,57.449,57.5613,57.449,57.5453,88400.0
2011-03-22 10:40:00,71.74,71.78,71.65,71.68,66100.0,57.5533,57.5854,57.4811,57.5052,66100.0
2011-03-22 10:45:00,71.67,71.8,71.66,71.72,55800.0,57.4971,57.6014,57.4891,57.5372,55800.0
2011-03-22 10:50:00,71.72,71.75,71.69,71.7,36700.0,57.5372,57.5613,57.5132,57.5212,36700.0
2011-03-22 10:55:00,71.7,71.9,71.69,71.85,145000.0,57.5212,57.6816,57.5132,57.6415,145000.0
2011-03-22 11:00:00,71.86,72.01,71.84,71.88,204900.0,57.6496,57.7699,57.6335,57.6656,204900.0
2011-03-22 11:05:00,71.88,71.88,71.71,71.77,82600.0,57.6656,57.6656,57.5292,57.5774,82600.0
2011-03-22 11:10:00,71.76,71.81,71.72,71.75,94400.0,57.5693,57.6094,57.5372,57.5613,94400.0
2011-03-22 11:15:00,71.75,71.78,71.68,71.74,59400.0,57.5613,57.5854,57.5052,57.5533,59400.0
2011-03-22 11:20:00,71.73,71.82,71.68,71.81,46000.0,57.5453,57.6175,57.5052,57.6094,46000.0
2011-03-22 11:25:00,71.81,71.87,71.78,71.85,47300.0,57.6094,57.6576,57.5854,57.6415,47300.0
2011-03-22 11:30:00,71.86,71.86,71.75,71.75,27700.0,57.6496,57.6496,57.5613,57.5613,27700.0
2011-03-22 11:35:00,71.75,71.83,71.69,71.72,30300.0,57.5613,57.6255,57.5132,57.5372,30300.0
2011-03-22 11:40:00,71.71,71.78,71.67,71.75,49900.0,57.5292,57.5854,57.4971,57.5613,49900.0
2011-03-22 11:45:00,71.75,71.76,71.62,71.64,33200.0,57.5613,57.5693,57.457,57.4731,33200.0
2011-03-22 11:50:00,71.65,71.76,71.64,71.75,42000.0,57.4811,57.5693,57.4731,57.5613,42000.0
2011-03-22 11:55:00,71.75,71.77,71.7,71.76,32500.0,57.5613,57.5774,57.5212,57.5693,32500.0
2011-03-22 12:00:00,71.75,71.77,71.69,71.69,35700.0,57.5613,57.5774,57.5132,57.5132,35700.0
2011-03-22 12:05:00,71.69,71.7,71.64,71.7,37300.0,57.5132,57.5212,57.4731,57.5212,37300.0
2011-03-22 12:10:00,71.7,71.77,71.67,71.72,36100.0,57.5212,57.5774,57.4971,57.5372,36100.0
2011-03-22 12:15:00,71.71,71.76,71.67,71.71,33200.0,57.5292,57.5693,57.4971,57.5292,33200.0
2011-03-22 12:20:00,71.7,71.74,71.69,71.73,24100.0,57.5212,57.5533,57.5132,57.5453,24100.0
2011-03-22 12:25:00,71.73,71.78,71.68,71.73,32800.0,57.5453,57.5854,57.5052,57.5453,32800.0
2011-03-22 12:30:00,71.71,71.76,71.7,71.72,19800.0,57.5292,57.5693,57.5212,57.5372,19800.0
2011-03-22 12:35:00,71.72,71.73,71.66,71.69,28100.0,57.5372,57.5453,57.4891,57.5132,28100.0
2011-03-22 12:40:00,71.69,71.7,71.61,71.68,26600.0,57.5132,57.5212,57.449,57.5052,26600.0
2011-03-22 12:45:00,71.67,71.71,71.66,71.7,23500.0,57.4971,57.5292,57.4891,57.5212,23500.0
2011-03-22 12:50:00,71.69,71.72,71.68,71.71,21700.0,57.5132,57.5372,57.5052,57.5292,21700.0
2011-03-22 12:55:00,71.71,71.72,71.69,71.72,18800.0,57.5292,57.5372,57.5132,57.5372,18800.0
2011-03-22 13:00:00,71.72,71.79,71.72,71.76,59800.0,57.5372,57.5934,57.5372,57.5693,59800.0
2011-03-22 13:05:00,71.77,71.79,71.73,71.73,25000.0,57.5774,57.5934,57.5453,57.5453,25000.0
2011-03-22 13:10:00,71.73,71.79,71.71,71.79,27300.0,57.5453,57.5934,57.5292,57.5934,27300.0
2011-03-22 13:15:00,71.79,71.81,71.76,71.81,29000.0,57.5934,57.6094,57.5693,57.6094,29000.0
2011-03-22 13:20:00,71.81,71.91,71.79,71.9,64400.0,57.6094,57.6897,57.5934,57.6816,64400.0
2011-03-22 13:25:00,71.9,71.91,71.83,71.83,22100.0,57.6816,57.6897,57.6255,57.6255,22100.0
2011-03-22 13:30:00,71.83,71.85,71.79,71.85,23900.0,57.6255,57.6415,57.5934,57.6415,23900.0
2011-03-22 13:35:00,71.85,71.89,71.81,71.84,23200.0,57.6415,57.6736,57.6094,57.6335,23200.0
2011-03-22 13:40:00,71.84,71.84,71.78,71.79,23100.0,57.6335,57.6335,57.5854,57.5934,23100.0
2011-03-22 13:45:00,71.79,71.88,71.79,71.84,33300.0,57.5934,57.6656,57.5934,57.6335,33300.0
2011-03-22 13:50:00,71.84,71.92,71.84,71.91,53600.0,57.6335,57.6977,57.6335,57.6897,53600.0
2011-03-22 13:55:00,71.9,71.97,71.87,71.96,80200.0,57.6816,57.7378,57.6576,57.7298,80200.0
2011-03-22 14:00:00,71.96,72.03,71.96,71.97,82400.0,57.7298,57.7859,57.7298,57.7378,82400.0
2011-03-22 14:05:00,71.98,72.09,71.97,71.99,105700.0,57.7458,57.8341,57.7378,57.7539,105700.0
2011-03-22 14:10:00,71.99,72.1,71.99,72.02,54200.0,57.7539,57.8421,57.7539,57.7779,54200.0
2011-03-22 14:15:00,72.02,72.08,71.94,72.05,48100.0,57.7779,57.8261,57.7137,57.802,48100.0
2011-03-22 14:20:00,72.05,72.06,71.97,72.01,43300.0,57.802,57.81,57.7378,57.7699,43300.0
2011-03-22 14:25:00,72.01,72.05,71.94,72.01,47000.0,57.7699,57.802,57.7137,57.7699,47000.0
2011-03-22 14:30:00,72.0,72.08,72.0,72.02,75100.0,57.7619,57.8261,57.7619,57.7779,75100.0
2011-03-22 14:35:00,72.02,72.03,71.91,71.92,24400.0,57.7779,57.7859,57.6897,57.6977,24400.0
2011-03-22 14:40:00,71.93,72.0,71.92,71.97,92500.0,57.7057,57.7619,57.6977,57.7378,92500.0
2011-03-22 14:45:00,71.96,72.01,71.89,71.98,35700.0,57.7298,57.7699,57.6736,57.7458,35700.0
2011-03-22 14:50:00,71.98,72.04,71.95,72.04,40800.0,57.7458,57.794,57.7218,57.794,40800.0
2011-03-22 14:55:00,72.03,72.03,71.95,71.96,38600.0,57.7859,57.7859,57.7218,57.7298,38600.0
2011-03-22 15:00:00,71.96,72.02,71.96,71.96,70000.0,57.7298,57.7779,57.7298,57.7298,70000.0
2011-03-22 15:05:00,71.96,71.97,71.9,71.91,38400.0,57.7298,57.7378,57.6816,57.6897,38400.0
2011-03-22 15:10:00,71.91,71.95,71.89,71.89,20600.0,57.6897,57.7218,57.6736,57.6736,20600.0
2011-03-22 15:15:00,71.9,71.9,71.77,71.79,44800.0,57.6816,57.6816,57.5774,57.5934,44800.0
2011-03-22 15:20:00,71.78,71.84,71.74,71.81,38500.0,57.5854,57.6335,57.5533,57.6094,38500.0
2011-03-22 15:25:00,71.8,71.86,71.8,71.81,34100.0,57.6014,57.6496,57.6014,57.6094,34100.0
2011-03-22 15:30:00,71.81,71.86,71.77,71.85,89400.0,57.6094,57.6496,57.5774,57.6415,89400.0
2011-03-22 15:35:00,71.84,71.88,71.84,71.86,48000.0,57.6335,57.6656,57.6335,57.6496,48000.0
2011-03-22 15:40:00,71.86,71.89,71.83,71.85,69500.0,57.6496,57.6736,57.6255,57.6415,69500.0
2011-03-22 15:45:00,71.85,71.88,71.8,71.86,116900.0,57.6415,57.6656,57.6014,57.6496,116900.0
2011-03-22 15:50:00,71.85,71.93,71.84,71.89,117100.0,57.6415,57.7057,57.6335,57.6736,117100.0
2011-03-22 15:55:00,71.88,71.94,71.83,71.83,217700.0,57.6656,57.7137,57.6255,57.6255,217700.0
2011-03-23 09:30:00,71.62,71.64,71.37,71.45,59400.0,57.457,57.4731,57.2565,57.3206,59400.0
2011-03-23 09:35:00,71.45,71.63,71.35,71.56,48900.0,57.3206,57.465,57.2404,57.4089,48900.0
2011-03-23 09:40:00,71.56,71.61,71.34,71.5,47600.0,57.4089,57.449,57.2324,57.3607,47600.0
2011-03-23 09:45:00,71.49,71.78,71.43,71.69,52100.0,57.3527,57.5854,57.3046,57.5132,52100.0
2011-03-23 09:50:00,71.69,71.8,71.68,71.77,44500.0,57.5132,57.6014,57.5052,57.5774,44500.0
2011-03-23 09:55:00,71.77,71.85,71.57,71.67,47400.0,57.5774,57.6415,57.4169,57.4971,47400.0
2011-03-23 10:00:00,71.74,71.76,71.52,71.71,106000.0,57.5533,57.5693,57.3768,57.5292,106000.0
2011-03-23 10:05:00,71.71,71.72,71.5,71.51,33400.0,57.5292,57.5372,57.3607,57.3688,33400.0
2011-03-23 10:10:00,71.52,71.66,71.47,71.55,48600.0,57.3768,57.4891,57.3367,57.4009,48600.0
2011-03-23 10:15:00,71.54,71.57,71.45,71.48,57200.0,57.3928,57.4169,57.3206,57.3447,57200.0
2011-03-23 10:20:00,71.45,71.54,71.45,71.48,36300.0,57.3206,57.3928,57.3206,57.3447,36300.0
2011-03-23 10:25:00,71.49,71.49,71.43,71.49,20200.0,57.3527,57.3527,57.3046,57.3527,20200.0
2011-03-23 10:30:00,71.48,71.5,71.4,71.41,37000.0,57.3447,57.3607,57.2805,57.2885,37000.0
2011-03-23 10:35:00,71.41,71.42,71.27,71.36,34400.0,57.2885,57.2966,57.1762,57.2484,34400.0
2011-03-23 10:40:00,71.33,71.34,71.24,71.28,38200.0,57.2244,57.2324,57.1522,57.1843,38200.0
2011-03-23 10:45:00,71.28,71.28,71.14,71.27,27300.0,57.1843,57.1843,57.0719,57.1762,27300.0
2011-03-23 10:50:00,71.27,71.41,71.25,71.35,33700.0,57.1762,57.2885,57.1602,57.2404,33700.0
2011-03-23 10:55:00,71.36,71.37,71.26,71.31,17900.0,57.2484,57.2565,57.1682,57.2083,17900.0
2011-03-23 11:00:00,71.34,71.46,71.33,71.41,37500.0,57.2324,57.3287,57.2244,57.2885,37500.0
2011-03-23 11:05:00,71.39,71.46,71.33,71.43,25800.0,57.2725,57.3287,57.2244,57.3046,25800.0
2011-03-23 11:10:00,71.43,71.51,71.41,71.42,47600.0,57.3046,57.3688,57.2885,57.2966,47600.0
2011-03-23 11:15:00,71.43,71.53,71.43,71.49,46100.0,57.3046,57.3848,57.3046,57.3527,46100.0
2011-03-23 11:20:00,71.5,71.52,71.44,71.5,17900.0,57.3607,57.3768,57.3126,57.3607,17900.0
2011-03-23 11:25:00,71.52,71.72,71.52,71.68,43900.0,57.3768,57.5372,57.3768,57.5052,43900.0
2011-03-23 11:30:00,71.69,71.93,71.68,71.91,108400.0,57.5132,57.7057,57.5052,57.6897,108400.0
2011-03-23 11:35:00,71.89,71.99,71.87,71.98,40000.0,57.6736,57.7539,57.6576,57.7458,40000.0
2011-03-23 11:40:00,71.98,71.99,71.88,71.97,55700.0,57.7458,57.7539,57.6656,57.7378,55700.0
2011-03-23 11:45:00,71.96,72.08,71.96,72.05,80700.0,57.7298,57.8261,57.7298,57.802,80700.0
2011-03-23 11:50:00,72.05,72.19,72.05,72.19,60200.0,57.802,57.9143,57.802,57.9143,60200.0
2011-03-23 11:55:00,72.19,72.33,72.15,72.33,154900.0,57.9143,58.0266,57.8822,58.0266,154900.0
2011-03-23 12:00:00,72.33,72.39,72.28,72.3,123600.0,58.0266,58.0748,57.9865,58.0025,123600.0
2011-03-23 12:05:00,72.31,72.34,72.19,72.2,89200.0,58.0106,58.0346,57.9143,57.9223,89200.0
2011-03-23 12:10:00,72.2,72.3,72.19,72.3,43100.0,57.9223,58.0025,57.9143,58.0025,43100.0
2011-03-23 12:15:00,72.3,72.45,72.27,72.44,101800.0,58.0025,58.1229,57.9785,58.1149,101800.0
2011-03-23 12:20:00,72.45,72.59,72.44,72.58,109600.0,58.1229,58.2352,58.1149,58.2272,109600.0
2011-03-23 12:25:00,72.58,72.75,72.57,72.64,99300.0,58.2272,58.3636,58.2192,58.2753,99300.0
2011-03-23 12:30:00,72.66,73.04,72.65,72.96,314500.0,58.2914,58.5962,58.2833,58.532,314500.0
2011-03-23 12:35:00,72.95,72.95,72.65,72.66,68800.0,58.524,58.524,58.2833,58.2914,68800.0
2011-03-23 12:40:00,72.66,72.69,72.65,72.68,53800.0,58.2914,58.3154,58.2833,58.3074,53800.0
2011-03-23 12:45:00,72.67,72.69,72.61,72.67,34400.0,58.2994,58.3154,58.2512,58.2994,34400.0
2011-03-23 12:50:00,72.65,72.69,72.54,72.54,31000.0,58.2833,58.3154,58.1951,58.1951,31000.0
2011-03-23 12:55:00,72.55,72.6,72.45,72.51,44300.0,58.2031,58.2432,58.1229,58.171,44300.0
2011-03-23 13:00:00,72.51,72.52,72.39,72.39,28900.0,58.171,58.179,58.0748,58.0748,28900.0
2011-03-23 13:05:00,72.39,72.42,72.32,72.34,43000.0,58.0748,58.0988,58.0186,58.0346,43000.0
2011-03-23 13:10:00,72.34,72.34,72.25,72.33,31200.0,58.0346,58.0346,57.9624,58.0266,31200.0
2011-03-23 13:15:00,72.33,72.58,72.3,72.57,43100.0,58.0266,58.2272,58.0025,58.2192,43100.0
2011-03-23 13:20:00,72.55,72.55,72.45,72.52,34600.0,58.2031,58.2031,58.1229,58.179,34600.0
2011-03-23 13:25:00,72.51,72.61,72.45,72.59,52400.0,58.171,58.2512,58.1229,58.2352,52400.0
2011-03-23 13:30:00,72.58,72.65,72.51,72.65,37300.0,58.2272,58.2833,58.171,58.2833,37300.0
2011-03-23 13:35:00,72.65,72.72,72.61,72.63,49900.0,58.2833,58.3395,58.2512,58.2673,49900.0
2011-03-23 13:40:00,72.64,72.77,72.62,72.77,51900.0,58.2753,58.3796,58.2593,58.3796,51900.0
2011-03-23 13:45:00,72.78,72.94,72.78,72.89,78900.0,58.3876,58.516,58.3876,58.4759,78900.0
2011-03-23 13:50:00,72.89,73.0,72.83,72.85,46200.0,58.4759,58.5641,58.4277,58.4438,46200.0
2011-03-23 13:55:00,72.85,72.86,72.67,72.67,32200.0,58.4438,58.4518,58.2994,58.2994,32200.0
2011-03-23 14:00:00,72.67,72.68,72.59,72.6,43100.0,58.2994,58.3074,58.2352,58.2432,43100.0
2011-03-23 14:05:00,72.6,72.64,72.56,72.64,20300.0,58.2432,58.2753,58.2111,58.2753,20300.0
2011-03-23 14:10:00,72.62,72.64,72.59,72.63,27900.0,58.2593,58.2753,58.2352,58.2673,27900.0
2011-03-23 14:15:00,72.62,72.67,72.61,72.65,25000.0,58.2593,58.2994,58.2512,58.2833,25000.0
2011-03-23 14:20:00,72.64,72.66,72.61,72.63,24500.0,58.2753,58.2914,58.2512,58.2673,24500.0
2011-03-23 14:25:00,72.63,72.74,72.62,72.67,27900.0,58.2673,58.3555,58.2593,58.2994,27900.0
2011-03-23 14:30:00,72.67,72.68,72.62,72.66,29000.0,58.2994,58.3074,58.2593,58.2914,29000.0
2011-03-23 14:35:00,72.66,72.7,72.61,72.69,44100.0,58.2914,58.3234,58.2512,58.3154,44100.0
2011-03-23 14:40:00,72.7,72.84,72.68,72.82,44200.0,58.3234,58.4358,58.3074,58.4197,44200.0
2011-03-23 14:45:00,72.82,72.93,72.78,72.88,51200.0,58.4197,58.508,58.3876,58.4679,51200.0
2011-03-23 14:50:00,72.88,73.0,72.87,72.96,86300.0,58.4679,58.5641,58.4598,58.532,86300.0
2011-03-23 14:55:00,72.96,73.03,72.93,72.93,108800.0,58.532,58.5882,58.508,58.508,108800.0
2011-03-23 15:00:00,72.95,72.96,72.9,72.93,45200.0,58.524,58.532,58.4839,58.508,45200.0
2011-03-23 15:05:00,72.94,72.94,72.85,72.88,51500.0,58.516,58.516,58.4438,58.4679,51500.0
2011-03-23 15:10:00,72.87,72.99,72.86,72.93,57700.0,58.4598,58.5561,58.4518,58.508,57700.0
2011-03-23 15:15:00,72.94,73.03,72.92,72.92,72000.0,58.516,58.5882,58.4999,58.4999,72000.0
2011-03-23 15:20:00,72.93,72.96,72.88,72.92,71100.0,58.508,58.532,58.4679,58.4999,71100.0
2011-03-23 15:25:00,72.92,72.93,72.84,72.86,52200.0,58.4999,58.508,58.4358,58.4518,52200.0
2011-03-23 15:30:00,72.85,72.88,72.8,72.81,101100.0,58.4438,58.4679,58.4037,58.4117,101100.0
2011-03-23 15:35:00,72.81,72.87,72.79,72.86,95600.0,58.4117,58.4598,58.3956,58.4518,95600.0
2011-03-23 15:40:00,72.85,72.9,72.85,72.86,119800.0,58.4438,58.4839,58.4438,58.4518,119800.0
2011-03-23 15:45:00,72.86,72.87,72.75,72.84,131800.0,58.4518,58.4598,58.3636,58.4358,131800.0
2011-03-23 15:50:00,72.84,72.91,72.83,72.83,172000.0,58.4358,58.4919,58.4277,58.4277,172000.0
2011-03-23 15:55:00,72.83,72.84,72.69,72.73,329800.0,58.4277,58.4358,58.3154,58.3475,329800.0
2011-03-24 09:30:00,73.24,73.33,72.92,72.95,131900.0,58.7567,58.8289,58.4999,58.524,131900.0
2011-03-24 09:35:00,72.96,73.09,72.91,73.0,84000.0,58.532,58.6363,58.4919,58.5641,84000.0
2011-03-24 09:40:00,72.99,73.13,72.93,73.04,79300.0,58.5561,58.6684,58.508,58.5962,79300.0
2011-03-24 09:45:00,73.05,73.14,72.91,72.92,51800.0,58.6042,58.6764,58.4919,58.4999,51800.0
2011-03-24 09:50:00,72.91,73.0,72.85,72.95,63600.0,58.4919,58.5641,58.4438,58.524,63600.0
2011-03-24 09:55:00,72.95,73.06,72.87,73.0,38100.0,58.524,58.6123,58.4598,58.5641,38100.0
2011-03-24 10:00:00,72.99,73.0,72.88,72.97,52700.0,58.5561,58.5641,58.4679,58.5401,52700.0
2011-03-24 10:05:00,72.97,72.99,72.83,72.9,42800.0,58.5401,58.5561,58.4277,58.4839,42800.0
2011-03-24 10:10:00,72.9,72.9,72.61,72.69,69700.0,58.4839,58.4839,58.2512,58.3154,69700.0
2011-03-24 10:15:00,72.7,72.7,72.62,72.67,34300.0,58.3234,58.3234,58.2593,58.2994,34300.0
2011-03-24 10:20:00,72.68,72.72,72.64,72.69,30400.0,58.3074,58.3395,58.2753,58.3154,30400.0
2011-03-24 10:25:00,72.69,72.78,72.68,72.71,43600.0,58.3154,58.3876,58.3074,58.3315,43600.0
2011-03-24 10:30:00,72.71,72.76,72.69,72.75,41100.0,58.3315,58.3716,58.3154,58.3636,41100.0
2011-03-24 10:35:00,72.75,72.84,72.72,72.82,51800.0,58.3636,58.4358,58.3395,58.4197,51800.0
2011-03-24 10:40:00,72.81,72.85,72.77,72.84,24200.0,58.4117,58.4438,58.3796,58.4358,24200.0
2011-03-24 10:45:00,72.85,72.88,72.65,72.65,36900.0,58.4438,58.4679,58.2833,58.2833,36900.0
2011-03-24 10:50:00,72.66,72.88,72.66,72.88,37900.0,58.2914,58.4679,58.2914,58.4679,37900.0
2011-03-24 10:55:00,72.87,73.01,72.87,72.98,91800.0,58.4598,58.5721,58.4598,58.5481,91800.0
2011-03-24 11:00:00,72.99,73.01,72.94,72.94,49500.0,58.5561,58.5721,58.516,58.516,49500.0
2011-03-24 11:05:00,72.93,72.95,72.83,72.86,30700.0,58.508,58.524,58.4277,58.4518,30700.0
2011-03-24 11:10:00,72.85,72.89,72.75,72.78,28800.0,58.4438,58.4759,58.3636,58.3876,28800.0
2011-03-24 11:15:00,72.77,72.77,72.68,72.72,55300.0,58.3796,58.3796,58.3074,58.3395,55300.0
2011-03-24 11:20:00,72.72,72.76,72.69,72.7,41400.0,58.3395,58.3716,58.3154,58.3234,41400.0
2011-03-24 11:25:00,72.69,72.7,72.63,72.63,31800.0,58.3154,58.3234,58.2673,58.2673,31800.0
2011-03-24 11:30:00,72.64,72.65,72.6,72.63,22400.0,58.2753,58.2833,58.2432,58.2673,22400.0
2011-03-24 11:35:00,72.63,72.66,72.61,72.63,22300.0,58.2673,58.2914,58.2512,58.2673,22300.0
2011-03-24 11:40:00,72.65,72.68,72.61,72.63,34600.0,58.2833,58.3074,58.2512,58.2673,34600.0
2011-03-24 11:45:00,72.62,72.7,72.62,72.63,31200.0,58.2593,58.3234,58.2593,58.2673,31200.0
2011-03-24 11:50:00,72.64,72.7,72.61,72.68,34900.0,58.2753,58.3234,58.2512,58.3074,34900.0
2011-03-24 11:55:00,72.69,72.76,72.68,72.75,45800.0,58.3154,58.3716,58.3074,58.3636,45800.0
2011-03-24 12:00:00,72.74,72.78,72.66,72.77,57700.0,58.3555,58.3876,58.2914,58.3796,57700.0
2011-03-24 12:05:00,72.76,72.8,72.72,72.8,36000.0,58.3716,58.4037,58.3395,58.4037,36000.0
2011-03-24 12:10:00,72.81,72.86,72.78,72.81,32200.0,58.4117,58.4518,58.3876,58.4117,32200.0
2011-03-24 12:15:00,72.83,73.0,72.83,72.93,73200.0,58.4277,58.5641,58.4277,58.508,73200.0
2011-03-24 12:20:00,72.94,72.95,72.81,72.86,41200.0,58.516,58.524,58.4117,58.4518,41200.0
2011-03-24 12:25:00,72.87,72.93,72.86,72.89,42700.0,58.4598,58.508,58.4518,58.4759,42700.0
2011-03-24 12:30:00,72.89,72.9,72.75,72.78,37100.0,58.4759,58.4839,58.3636,58.3876,37100.0
2011-03-24 12:35:00,72.78,72.81,72.69,72.72,45600.0,58.3876,58.4117,58.3154,58.3395,45600.0
2011-03-24 12:40:00,72.73,72.74,72.65,72.66,27400.0,58.3475,58.3555,58.2833,58.2914,27400.0
2011-03-24 12:45:00,72.66,72.68,72.61,72.64,34400.0,58.2914,58.3074,58.2512,58.2753,34400.0
2011-03-24 12:50:00,72.64,72.65,72.52,72.52,71900.0,58.2753,58.2833,58.179,58.179,71900.0
2011-03-24 12:55:00,72.52,72.61,72.5,72.55,37100.0,58.179,58.2512,58.163,58.2031,37100.0
2011-03-24 13:00:00,72.54,72.6,72.5,72.58,51100.0,58.1951,58.2432,58.163,58.2272,51100.0
2011-03-24 13:05:00,72.57,72.6,72.53,72.57,22700.0,58.2192,58.2432,58.1871,58.2192,22700.0
2011-03-24 13:10:00,72.57,72.59,72.54,72.56,19500.0,58.2192,58.2352,58.1951,58.2111,19500.0
2011-03-24 13:15:00,72.58,72.61,72.55,72.59,42200.0,58.2272,58.2512,58.2031,58.2352,42200.0
2011-03-24 13:20:00,72.58,72.59,72.53,72.56,24700.0,58.2272,58.2352,58.1871,58.2111,24700.0
2011-03-24 13:25:00,72.58,72.6,72.55,72.57,35200.0,58.2272,58.2432,58.2031,58.2192,35200.0
2011-03-24 13:30:00,72.57,72.6,72.55,72.59,27400.0,58.2192,58.2432,58.2031,58.2352,27400.0
2011-03-24 13:35:00,72.59,72.64,72.53,72.55,40700.0,58.2352,58.2753,58.1871,58.2031,40700.0
2011-03-24 13:40:00,72.55,72.62,72.54,72.56,29400.0,58.2031,58.2593,58.1951,58.2111,29400.0
2011-03-24 13:45:00,72.55,72.57,72.4,72.45,51100.0,58.2031,58.2192,58.0828,58.1229,51100.0
2011-03-24 13:50:00,72.45,72.47,72.33,72.37,51500.0,58.1229,58.1389,58.0266,58.0587,51500.0
2011-03-24 13:55:00,72.39,72.48,72.37,72.43,34600.0,58.0748,58.147,58.0587,58.1068,34600.0
2011-03-24 14:00:00,72.42,72.54,72.41,72.5,30700.0,58.0988,58.1951,58.0908,58.163,30700.0
2011-03-24 14:05:00,72.5,72.53,72.44,72.47,41700.0,58.163,58.1871,58.1149,58.1389,41700.0
2011-03-24 14:10:00,72.46,72.46,72.37,72.4,57000.0,58.1309,58.1309,58.0587,58.0828,57000.0
2011-03-24 14:15:00,72.4,72.45,72.37,72.39,39100.0,58.0828,58.1229,58.0587,58.0748,39100.0
2011-03-24 14:20:00,72.39,72.44,72.37,72.4,26600.0,58.0748,58.1149,58.0587,58.0828,26600.0
2011-03-24 14:25:00,72.39,72.46,72.39,72.45,30300.0,58.0748,58.1309,58.0748,58.1229,30300.0
2011-03-24 14:30:00,72.45,72.5,72.45,72.49,50500.0,58.1229,58.163,58.1229,58.155,50500.0
2011-03-24 14:35:00,72.49,72.58,72.48,72.56,42600.0,58.155,58.2272,58.147,58.2111,42600.0
2011-03-24 14:40:00,72.57,72.62,72.55,72.62,57200.0,58.2192,58.2593,58.2031,58.2593,57200.0
2011-03-24 14:45:00,72.61,72.71,72.6,72.61,108100.0,58.2512,58.3315,58.2432,58.2512,108100.0
2011-03-24 14:50:00,72.61,72.71,72.59,72.59,81400.0,58.2512,58.3315,58.2352,58.2352,81400.0
2011-03-24 14:55:00,72.6,72.71,72.59,72.7,37100.0,58.2432,58.3315,58.2352,58.3234,37100.0
2011-03-24 15:00:00,72.7,72.75,72.69,72.71,46100.0,58.3234,58.3636,58.3154,58.3315,46100.0
2011-03-24 15:05:00,72.71,72.77,72.7,72.75,45800.0,58.3315,58.3796,58.3234,58.3636,45800.0
2011-03-24 15:10:00,72.75,72.76,72.71,72.75,80500.0,58.3636,58.3716,58.3315,58.3636,80500.0
2011-03-24 15:15:00,72.74,72.76,72.71,72.75,98500.0,58.3555,58.3716,58.3315,58.3636,98500.0
2011-03-24 15:20:00,72.74,72.78,72.72,72.76,110000.0,58.3555,58.3876,58.3395,58.3716,110000.0
2011-03-24 15:25:00,72.75,72.86,72.72,72.86,65900.0,58.3636,58.4518,58.3395,58.4518,65900.0
2011-03-24 15:30:00,72.87,72.92,72.84,72.85,127000.0,58.4598,58.4999,58.4358,58.4438,127000.0
2011-03-24 15:35:00,72.84,72.85,72.67,72.69,83800.0,58.4358,58.4438,58.2994,58.3154,83800.0
2011-03-24 15:40:00,72.68,72.74,72.65,72.69,53600.0,58.3074,58.3555,58.2833,58.3154,53600.0
2011-03-24 15:45:00,72.69,72.75,72.67,72.72,80500.0,58.3154,58.3636,58.2994,58.3395,80500.0
2011-03-24 15:50:00,72.72,72.75,72.68,72.71,87800.0,58.3395,58.3636,58.3074,58.3315,87800.0
2011-03-24 15:55:00,72.71,72.78,72.7,72.75,206300.0,58.3315,58.3876,58.3234,58.3636,206300.0
2011-03-25 09:30:00,72.94,72.99,72.76,72.79,78400.0,58.516,58.5561,58.3716,58.3956,78400.0
2011-03-25 09:35:00,72.79,72.8,72.55,72.63,34500.0,58.3956,58.4037,58.2031,58.2673,34500.0
2011-03-25 09:40:00,72.62,72.71,72.53,72.59,47900.0,58.2593,58.3315,58.1871,58.2352,47900.0
2011-03-25 09:45:00,72.58,72.67,72.52,72.67,56200.0,58.2272,58.2994,58.179,58.2994,56200.0
2011-03-25 09:50:00,72.67,72.71,72.6,72.61,23600.0,58.2994,58.3315,58.2432,58.2512,23600.0
2011-03-25 09:55:00,72.61,72.61,72.33,72.43,77500.0,58.2512,58.2512,58.0266,58.1068,77500.0
2011-03-25 10:00:00,72.43,72.54,72.41,72.52,80600.0,58.1068,58.1951,58.0908,58.179,80600.0
2011-03-25 10:05:00,72.51,72.61,72.5,72.59,38100.0,58.171,58.2512,58.163,58.2352,38100.0
2011-03-25 10:10:00,72.58,72.62,72.5,72.5,28200.0,58.2272,58.2593,58.163,58.163,28200.0
2011-03-25 10:15:00,72.51,72.53,72.39,72.44,33300.0,58.171,58.1871,58.0748,58.1149,33300.0
2011-03-25 10:20:00,72.44,72.45,72.34,72.4,49800.0,58.1149,58.1229,58.0346,58.0828,49800.0
2011-03-25 10:25:00,72.4,72.49,72.39,72.46,34500.0,58.0828,58.155,58.0748,58.1309,34500.0
2011-03-25 10:30:00,72.45,72.57,72.43,72.57,53700.0,58.1229,58.2192,58.1068,58.2192,53700.0
2011-03-25 10:35:00,72.56,72.65,72.54,72.58,63600.0,58.2111,58.2833,58.1951,58.2272,63600.0
2011-03-25 10:40:00,72.58,72.63,72.46,72.51,46600.0,58.2272,58.2673,58.1309,58.171,46600.0
2011-03-25 10:45:00,72.51,72.52,72.44,72.47,33200.0,58.171,58.179,58.1149,58.1389,33200.0
2011-03-25 10:50:00,72.45,72.64,72.45,72.64,53600.0,58.1229,58.2753,58.1229,58.2753,53600.0
2011-03-25 10:55:00,72.64,72.73,72.63,72.72,47700.0,58.2753,58.3475,58.2673,58.3395,47700.0
2011-03-25 11:00:00,72.72,72.78,72.72,72.76,102900.0,58.3395,58.3876,58.3395,58.3716,102900.0
2011-03-25 11:05:00,72.76,72.91,72.75,72.9,76700.0,58.3716,58.4919,58.3636,58.4839,76700.0
2011-03-25 11:10:00,72.91,72.92,72.78,72.84,44200.0,58.4919,58.4999,58.3876,58.4358,44200.0
2011-03-25 11:15:00,72.87,72.99,72.86,72.98,38600.0,58.4598,58.5561,58.4518,58.5481,38600.0
2011-03-25 11:20:00,72.99,73.01,72.9,72.95,45800.0,58.5561,58.5721,58.4839,58.524,45800.0
2011-03-25 11:25:00,72.95,72.95,72.89,72.91,34000.0,58.524,58.524,58.4759,58.4919,34000.0
2011-03-25 11:30:00,72.91,72.99,72.88,72.95,33200.0,58.4919,58.5561,58.4679,58.524,33200.0
2011-03-25 11:35:00,72.94,73.0,72.93,72.95,39700.0,58.516,58.5641,58.508,58.524,39700.0
2011-03-25 11:40:00,72.95,73.12,72.94,73.09,93000.0,58.524,58.6604,58.516,58.6363,93000.0
2011-03-25 11:45:00,73.09,73.24,73.09,73.14,128800.0,58.6363,58.7567,58.6363,58.6764,128800.0
2011-03-25 11:50:00,73.13,73.18,73.1,73.16,62100.0,58.6684,58.7085,58.6443,58.6925,62100.0
2011-03-25 11:55:00,73.15,73.23,73.13,73.21,43000.0,58.6845,58.7486,58.6684,58.7326,43000.0
2011-03-25 12:00:00,73.21,73.32,73.2,73.3,70100.0,58.7326,58.8208,58.7246,58.8048,70100.0
2011-03-25 12:05:00,73.31,73.5,73.3,73.48,137700.0,58.8128,58.9652,58.8048,58.9492,137700.0
2011-03-25 12:10:00,73.47,73.48,73.41,73.41,42700.0,58.9412,58.9492,58.893,58.893,42700.0
2011-03-25 12:15:00,73.43,73.44,73.34,73.39,34200.0,58.9091,58.9171,58.8369,58.877,34200.0
2011-03-25 12:20:00,73.39,73.46,73.3,73.45,46800.0,58.877,58.9332,58.8048,58.9251,46800.0
2011-03-25 12:25:00,73.44,73.47,73.39,73.4,49200.0,58.9171,58.9412,58.877,58.885,49200.0
2011-03-25 12:30:00,73.39,73.4,73.17,73.18,46800.0,58.877,58.885,58.7005,58.7085,46800.0
2011-03-25 12:35:00,73.17,73.24,73.16,73.24,21700.0,58.7005,58.7567,58.6925,58.7567,21700.0
2011-03-25 12:40:00,73.23,73.24,73.15,73.15,31300.0,58.7486,58.7567,58.6845,58.6845,31300.0
2011-03-25 12:45:00,73.14,73.23,73.13,73.22,23400.0,58.6764,58.7486,58.6684,58.7406,23400.0
2011-03-25 12:50:00,73.23,73.25,73.19,73.21,24200.0,58.7486,58.7647,58.7165,58.7326,24200.0
2011-03-25 12:55:00,73.21,73.24,73.17,73.2,16200.0,58.7326,58.7567,58.7005,58.7246,16200.0
2011-03-25 13:00:00,73.2,73.28,73.2,73.26,40600.0,58.7246,58.7888,58.7246,58.7727,40600.0
2011-03-25 13:05:00,73.24,73.3,73.24,73.25,26200.0,58.7567,58.8048,58.7567,58.7647,26200.0
2011-03-25 13:10:00,73.26,73.29,73.22,73.26,34800.0,58.7727,58.7968,58.7406,58.7727,34800.0
2011-03-25 13:15:00,73.25,73.27,73.23,73.26,32000.0,58.7647,58.7807,58.7486,58.7727,32000.0
2011-03-25 13:20:00,73.24,73.25,73.18,73.21,22700.0,58.7567,58.7647,58.7085,58.7326,22700.0
2011-03-25 13:25:00,73.22,73.23,73.19,73.22,29200.0,58.7406,58.7486,58.7165,58.7406,29200.0
2011-03-25 13:30:00,73.22,73.22,73.18,73.21,55000.0,58.7406,58.7406,58.7085,58.7326,55000.0
2011-03-25 13:35:00,73.22,73.25,73.2,73.24,33500.0,58.7406,58.7647,58.7246,58.7567,33500.0
2011-03-25 13:40:00,73.23,73.25,73.18,73.24,33000.0,58.7486,58.7647,58.7085,58.7567,33000.0
2011-03-25 13:45:00,73.23,73.29,73.23,73.29,23400.0,58.7486,58.7968,58.7486,58.7968,23400.0
2011-03-25 13:50:00,73.29,73.31,73.25,73.29,72600.0,58.7968,58.8128,58.7647,58.7968,72600.0
2011-03-25 13:55:00,73.28,73.33,73.27,73.3,50700.0,58.7888,58.8289,58.7807,58.8048,50700.0
2011-03-25 14:00:00,73.31,73.33,73.29,73.3,29100.0,58.8128,58.8289,58.7968,58.8048,29100.0
2011-03-25 14:05:00,73.3,73.33,73.28,73.29,71900.0,58.8048,58.8289,58.7888,58.7968,71900.0
2011-03-25 14:10:00,73.28,73.34,73.28,73.3,31100.0,58.7888,58.8369,58.7888,58.8048,31100.0
2011-03-25 14:15:00,73.3,73.34,73.3,73.31,30300.0,58.8048,58.8369,58.8048,58.8128,30300.0
2011-03-25 14:20:00,73.3,73.33,73.3,73.31,31000.0,58.8048,58.8289,58.8048,58.8128,31000.0
2011-03-25 14:25:00,73.3,73.35,73.3,73.32,58500.0,58.8048,58.8449,58.8048,58.8208,58500.0
2011-03-25 14:30:00,73.31,73.31,73.19,73.22,71400.0,58.8128,58.8128,58.7165,58.7406,71400.0
2011-03-25 14:35:00,73.24,73.24,73.15,73.18,46100.0,58.7567,58.7567,58.6845,58.7085,46100.0
2011-03-25 14:40:00,73.17,73.2,73.14,73.15,23200.0,58.7005,58.7246,58.6764,58.6845,23200.0
2011-03-25 14:45:00,73.15,73.21,73.13,73.14,34500.0,58.6845,58.7326,58.6684,58.6764,34500.0
2011-03-25 14:50:00,73.14,73.22,73.12,73.18,50500.0,58.6764,58.7406,58.6604,58.7085,50500.0
2011-03-25 14:55:00,73.17,73.24,73.15,73.23,31100.0,58.7005,58.7567,58.6845,58.7486,31100.0
2011-03-25 15:00:00,73.23,73.25,73.2,73.22,42200.0,58.7486,58.7647,58.7246,58.7406,42200.0
2011-03-25 15:05:00,73.22,73.24,73.18,73.2,67400.0,58.7406,58.7567,58.7085,58.7246,67400.0
2011-03-25 15:10:00,73.21,73.24,73.18,73.19,93800.0,58.7326,58.7567,58.7085,58.7165,93800.0
2011-03-25 15:15:00,73.19,73.3,73.16,73.29,81700.0,58.7165,58.8048,58.6925,58.7968,81700.0
2011-03-25 15:20:00,73.29,73.32,73.26,73.26,54700.0,58.7968,58.8208,58.7727,58.7727,54700.0
2011-03-25 15:25:00,73.26,73.28,73.2,73.25,53200.0,58.7727,58.7888,58.7246,58.7647,53200.0
2011-03-25 15:30:00,73.25,73.29,73.23,73.25,96000.0,58.7647,58.7968,58.7486,58.7647,96000.0
2011-03-25 15:35:00,73.24,73.34,73.23,73.3,65700.0,58.7567,58.8369,58.7486,58.8048,65700.0
2011-03-25 15:40:00,73.3,73.34,73.29,73.33,52600.0,58.8048,58.8369,58.7968,58.8289,52600.0
2011-03-25 15:45:00,73.31,73.33,73.2,73.25,157300.0,58.8128,58.8289,58.7246,58.7647,157300.0
2011-03-25 15:50:00,73.25,73.26,73.18,73.23,143700.0,58.7647,58.7727,58.7085,58.7486,143700.0
2011-03-25 15:55:00,73.23,73.35,73.22,73.33,235100.0,58.7486,58.8449,58.7406,58.8289,235100.0
2011-03-28 09:30:00,73.5,73.55,73.22,73.29,85700.0,58.9652,59.0054,58.7406,58.7968,85700.0
2011-03-28 09:35:00,73.27,73.5,73.11,73.44,71300.0,58.7807,58.9652,58.6524,58.9171,71300.0
2011-03-28 09:40:00,73.44,73.49,73.32,73.46,47600.0,58.9171,58.9572,58.8208,58.9332,47600.0
2011-03-28 09:45:00,73.46,73.58,73.38,73.51,66700.0,58.9332,59.0294,58.869,58.9733,66700.0
2011-03-28 09:50:00,73.53,73.62,73.45,73.62,54000.0,58.9893,59.0615,58.9251,59.0615,54000.0
2011-03-28 09:55:00,73.63,73.69,73.52,73.56,48100.0,59.0695,59.1177,58.9813,59.0134,48100.0
2011-03-28 10:00:00,73.57,73.61,73.27,73.33,74700.0,59.0214,59.0535,58.7807,58.8289,74700.0
2011-03-28 10:05:00,73.34,73.58,73.3,73.54,45700.0,58.8369,59.0294,58.8048,58.9973,45700.0
2011-03-28 10:10:00,73.53,73.53,73.35,73.51,35000.0,58.9893,58.9893,58.8449,58.9733,35000.0
2011-03-28 10:15:00,73.54,73.55,73.41,73.41,28200.0,58.9973,59.0054,58.893,58.893,28200.0
2011-03-28 10:20:00,73.4,73.44,73.37,73.44,50400.0,58.885,58.9171,58.861,58.9171,50400.0
2011-03-28 10:25:00,73.43,73.52,73.42,73.48,35200.0,58.9091,58.9813,58.9011,58.9492,35200.0
2011-03-28 10:30:00,73.46,73.58,73.45,73.58,26600.0,58.9332,59.0294,58.9251,59.0294,26600.0
2011-03-28 10:35:00,73.57,73.63,73.53,73.53,58000.0,59.0214,59.0695,58.9893,58.9893,58000.0
2011-03-28 10:40:00,73.52,73.6,73.48,73.6,37100.0,58.9813,59.0455,58.9492,59.0455,37100.0
2011-03-28 10:45:00,73.6,73.61,73.5,73.51,31100.0,59.0455,59.0535,58.9652,58.9733,31100.0
2011-03-28 10:50:00,73.51,73.57,73.42,73.46,53400.0,58.9733,59.0214,58.9011,58.9332,53400.0
2011-03-28 10:55:00,73.45,73.53,73.44,73.45,47700.0,58.9251,58.9893,58.9171,58.9251,47700.0
2011-03-28 11:00:00,73.45,73.49,73.38,73.48,58500.0,58.9251,58.9572,58.869,58.9492,58500.0
2011-03-28 11:05:00,73.49,73.51,73.45,73.49,24800.0,58.9572,58.9733,58.9251,58.9572,24800.0
2011-03-28 11:10:00,73.49,73.62,73.48,73.54,48900.0,58.9572,59.0615,58.9492,58.9973,48900.0
2011-03-28 11:15:00,73.53,73.56,73.47,73.51,36200.0,58.9893,59.0134,58.9412,58.9733,36200.0
2011-03-28 11:20:00,73.5,73.54,73.49,73.52,39100.0,58.9652,58.9973,58.9572,58.9813,39100.0
2011-03-28 11:25:00,73.52,73.54,73.47,73.52,33800.0,58.9813,58.9973,58.9412,58.9813,33800.0
2011-03-28 11:30:00,73.53,73.53,73.42,73.44,31700.0,58.9893,58.9893,58.9011,58.9171,31700.0
2011-03-28 11:35:00,73.44,73.44,73.31,73.41,27200.0,58.9171,58.9171,58.8128,58.893,27200.0
2011-03-28 11:40:00,73.41,73.43,73.4,73.41,49000.0,58.893,58.9091,58.885,58.893,49000.0
2011-03-28 11:45:00,73.41,73.46,73.39,73.41,24600.0,58.893,58.9332,58.877,58.893,24600.0
2011-03-28 11:50:00,73.4,73.45,73.4,73.4,25300.0,58.885,58.9251,58.885,58.885,25300.0
2011-03-28 11:55:00,73.4,73.49,73.39,73.48,26300.0,58.885,58.9572,58.877,58.9492,26300.0
2011-03-28 12:00:00,73.47,73.47,73.4,73.4,25400.0,58.9412,58.9412,58.885,58.885,25400.0
2011-03-28 12:05:00,73.4,73.43,73.39,73.4,29600.0,58.885,58.9091,58.877,58.885,29600.0
2011-03-28 12:10:00,73.4,73.45,73.4,73.42,32400.0,58.885,58.9251,58.885,58.9011,32400.0
2011-03-28 12:15:00,73.42,73.42,73.4,73.41,17200.0,58.9011,58.9011,58.885,58.893,17200.0
2011-03-28 12:20:00,73.41,73.41,73.4,73.41,48300.0,58.893,58.893,58.885,58.893,48300.0
2011-03-28 12:25:00,73.4,73.42,73.4,73.4,18200.0,58.885,58.9011,58.885,58.885,18200.0
2011-03-28 12:30:00,73.4,73.43,73.4,73.42,16800.0,58.885,58.9091,58.885,58.9011,16800.0
2011-03-28 12:35:00,73.41,73.43,73.4,73.43,13400.0,58.893,58.9091,58.885,58.9091,13400.0
2011-03-28 12:40:00,73.42,73.43,73.41,73.41,19800.0,58.9011,58.9091,58.893,58.893,19800.0
2011-03-28 12:45:00,73.41,73.42,73.32,73.33,22100.0,58.893,58.9011,58.8208,58.8289,22100.0
2011-03-28 12:50:00,73.32,73.39,73.32,73.37,26500.0,58.8208,58.877,58.8208,58.861,26500.0
2011-03-28 12:55:00,73.36,73.39,73.34,73.39,21700.0,58.8529,58.877,58.8369,58.877,21700.0
2011-03-28 13:00:00,73.38,73.4,73.34,73.37,31600.0,58.869,58.885,58.8369,58.861,31600.0
2011-03-28 13:05:00,73.37,73.42,73.37,73.41,23000.0,58.861,58.9011,58.861,58.893,23000.0
2011-03-28 13:10:00,73.42,73.46,73.4,73.46,16300.0,58.9011,58.9332,58.885,58.9332,16300.0
2011-03-28 13:15:00,73.46,73.47,73.41,73.42,17200.0,58.9332,58.9412,58.893,58.9011,17200.0
2011-03-28 13:20:00,73.4,73.46,73.39,73.44,55800.0,58.885,58.9332,58.877,58.9171,55800.0
2011-03-28 13:25:00,73.44,73.44,73.38,73.43,20500.0,58.9171,58.9171,58.869,58.9091,20500.0
2011-03-28 13:30:00,73.42,73.43,73.39,73.41,13300.0,58.9011,58.9091,58.877,58.893,13300.0
2011-03-28 13:35:00,73.4,73.42,73.38,73.38,17500.0,58.885,58.9011,58.869,58.869,17500.0
2011-03-28 13:40:00,73.38,73.39,73.36,73.37,19000.0,58.869,58.877,58.8529,58.861,19000.0
2011-03-28 13:45:00,73.37,73.41,73.37,73.4,22400.0,58.861,58.893,58.861,58.885,22400.0
2011-03-28 13:50:00,73.4,73.4,73.37,73.39,21800.0,58.885,58.885,58.861,58.877,21800.0
2011-03-28 13:55:00,73.39,73.43,73.39,73.4,18700.0,58.877,58.9091,58.877,58.885,18700.0
2011-03-28 14:00:00,73.4,73.41,73.38,73.4,45600.0,58.885,58.893,58.869,58.885,45600.0
2011-03-28 14:05:00,73.4,73.41,73.38,73.39,19400.0,58.885,58.893,58.869,58.877,19400.0
2011-03-28 14:10:00,73.39,73.43,73.38,73.41,23300.0,58.877,58.9091,58.869,58.893,23300.0
2011-03-28 14:15:00,73.41,73.45,73.41,73.45,22400.0,58.893,58.9251,58.893,58.9251,22400.0
2011-03-28 14:20:00,73.45,73.48,73.44,73.48,20600.0,58.9251,58.9492,58.9171,58.9492,20600.0
2011-03-28 14:25:00,73.48,73.51,73.46,73.49,27700.0,58.9492,58.9733,58.9332,58.9572,27700.0
2011-03-28 14:30:00,73.49,73.53,73.48,73.5,40700.0,58.9572,58.9893,58.9492,58.9652,40700.0
2011-03-28 14:35:00,73.5,73.52,73.49,73.51,21400.0,58.9652,58.9813,58.9572,58.9733,21400.0
2011-03-28 14:40:00,73.5,73.54,73.49,73.5,34600.0,58.9652,58.9973,58.9572,58.9652,34600.0
2011-03-28 14:45:00,73.5,73.53,73.48,73.5,35600.0,58.9652,58.9893,58.9492,58.9652,35600.0
2011-03-28 14:50:00,73.5,73.52,73.48,73.5,58900.0,58.9652,58.9813,58.9492,58.9652,58900.0
2011-03-28 14:55:00,73.5,73.52,73.49,73.5,24200.0,58.9652,58.9813,58.9572,58.9652,24200.0
2011-03-28 15:00:00,73.49,73.52,73.46,73.5,101600.0,58.9572,58.9813,58.9332,58.9652,101600.0
2011-03-28 15:05:00,73.51,73.53,73.42,73.45,42200.0,58.9733,58.9893,58.9011,58.9251,42200.0
2011-03-28 15:10:00,73.44,73.51,73.44,73.5,45900.0,58.9171,58.9733,58.9171,58.9652,45900.0
2011-03-28 15:15:00,73.5,73.51,73.49,73.5,31800.0,58.9652,58.9733,58.9572,58.9652,31800.0
2011-03-28 15:20:00,73.5,73.52,73.42,73.44,84800.0,58.9652,58.9813,58.9011,58.9171,84800.0
2011-03-28 15:25:00,73.44,73.5,73.44,73.47,75300.0,58.9171,58.9652,58.9171,58.9412,75300.0
2011-03-28 15:30:00,73.48,73.48,73.44,73.45,58900.0,58.9492,58.9492,58.9171,58.9251,58900.0
2011-03-28 15:35:00,73.45,73.47,73.43,73.45,91000.0,58.9251,58.9412,58.9091,58.9251,91000.0
2011-03-28 15:40:00,73.45,73.49,73.42,73.48,188300.0,58.9251,58.9572,58.9011,58.9492,188300.0
2011-03-28 15:45:00,73.46,73.49,73.37,73.38,164300.0,58.9332,58.9572,58.861,58.869,164300.0
2011-03-28 15:50:00,73.37,73.39,73.31,73.32,122700.0,58.861,58.877,58.8128,58.8208,122700.0
2011-03-28 15:55:00,73.32,73.37,73.23,73.26,294600.0,58.8208,58.861,58.7486,58.7727,294600.0
2011-03-29 09:30:00,73.07,73.47,73.03,73.19,126600.0,58.6203,58.9412,58.5882,58.7165,126600.0
2011-03-29 09:35:00,73.17,73.23,73.03,73.23,46500.0,58.7005,58.7486,58.5882,58.7486,46500.0
2011-03-29 09:40:00,73.14,73.3,73.1,73.23,60200.0,58.6764,58.8048,58.6443,58.7486,60200.0
2011-03-29 09:45:00,73.2,73.4,73.2,73.34,43100.0,58.7246,58.885,58.7246,58.8369,43100.0
2011-03-29 09:50:00,73.33,73.43,73.3,73.37,34700.0,58.8289,58.9091,58.8048,58.861,34700.0
2011-03-29 09:55:00,73.38,73.42,73.32,73.38,51700.0,58.869,58.9011,58.8208,58.869,51700.0
2011-03-29 10:00:00,73.37,73.93,73.37,73.63,137800.0,58.861,59.3102,58.861,59.0695,137800.0
2011-03-29 10:05:00,73.64,73.74,73.54,73.74,68000.0,59.0776,59.1578,58.9973,59.1578,68000.0
2011-03-29 10:10:00,73.74,73.81,73.58,73.64,69500.0,59.1578,59.2139,59.0294,59.0776,69500.0
2011-03-29 10:15:00,73.65,73.78,73.64,73.76,61900.0,59.0856,59.1899,59.0776,59.1738,61900.0
2011-03-29 10:20:00,73.76,73.76,73.63,73.67,42800.0,59.1738,59.1738,59.0695,59.1016,42800.0
2011-03-29 10:25:00,73.66,73.7,73.6,73.66,58300.0,59.0936,59.1257,59.0455,59.0936,58300.0
2011-03-29 10:30:00,73.66,73.71,73.64,73.68,43600.0,59.0936,59.1337,59.0776,59.1097,43600.0
2011-03-29 10:35:00,73.67,73.71,73.61,73.65,53100.0,59.1016,59.1337,59.0535,59.0856,53100.0
2011-03-29 10:40:00,73.65,73.7,73.63,73.67,30200.0,59.0856,59.1257,59.0695,59.1016,30200.0
2011-03-29 10:45:00,73.68,73.78,73.68,73.69,34400.0,59.1097,59.1899,59.1097,59.1177,34400.0
2011-03-29 10:50:00,73.69,73.75,73.64,73.69,65600.0,59.1177,59.1658,59.0776,59.1177,65600.0
2011-03-29 10:55:00,73.71,73.77,73.69,73.76,40000.0,59.1337,59.1819,59.1177,59.1738,40000.0
2011-03-29 11:00:00,73.76,73.78,73.69,73.75,69400.0,59.1738,59.1899,59.1177,59.1658,69400.0
2011-03-29 11:05:00,73.75,73.79,73.72,73.77,51500.0,59.1658,59.1979,59.1417,59.1819,51500.0
2011-03-29 11:10:00,73.78,73.78,73.65,73.69,76400.0,59.1899,59.1899,59.0856,59.1177,76400.0
2011-03-29 11:15:00,73.7,73.72,73.68,73.71,47100.0,59.1257,59.1417,59.1097,59.1337,47100.0
2011-03-29 11:20:00,73.72,73.8,73.7,73.77,35500.0,59.1417,59.2059,59.1257,59.1819,35500.0
2011-03-29 11:25:00,73.78,73.78,73.69,73.7,63400.0,59.1899,59.1899,59.1177,59.1257,63400.0
2011-03-29 11:30:00,73.69,73.75,73.69,73.72,37700.0,59.1177,59.1658,59.1177,59.1417,37700.0
2011-03-29 11:35:00,73.73,73.73,73.66,73.71,35600.0,59.1498,59.1498,59.0936,59.1337,35600.0
2011-03-29 11:40:00,73.71,73.72,73.68,73.7,27300.0,59.1337,59.1417,59.1097,59.1257,27300.0
2011-03-29 11:45:00,73.7,73.71,73.69,73.7,19300.0,59.1257,59.1337,59.1177,59.1257,19300.0
2011-03-29 11:50:00,73.7,73.74,73.69,73.7,20500.0,59.1257,59.1578,59.1177,59.1257,20500.0
2011-03-29 11:55:00,73.7,73.73,73.68,73.72,42300.0,59.1257,59.1498,59.1097,59.1417,42300.0
2011-03-29 12:00:00,73.73,73.8,73.69,73.78,31300.0,59.1498,59.2059,59.1177,59.1899,31300.0
2011-03-29 12:05:00,73.78,73.8,73.68,73.71,43000.0,59.1899,59.2059,59.1097,59.1337,43000.0
2011-03-29 12:10:00,73.72,73.74,73.69,73.7,13500.0,59.1417,59.1578,59.1177,59.1257,13500.0
2011-03-29 12:15:00,73.7,73.72,73.7,73.7,26800.0,59.1257,59.1417,59.1257,59.1257,26800.0
2011-03-29 12:20:00,73.71,73.76,73.69,73.74,19700.0,59.1337,59.1738,59.1177,59.1578,19700.0
2011-03-29 12:25:00,73.74,73.75,73.69,73.7,26700.0,59.1578,59.1658,59.1177,59.1257,26700.0
2011-03-29 12:30:00,73.7,73.79,73.69,73.77,55200.0,59.1257,59.1979,59.1177,59.1819,55200.0
2011-03-29 12:35:00,73.77,73.77,73.7,73.72,55200.0,59.1819,59.1819,59.1257,59.1417,55200.0
2011-03-29 12:40:00,73.71,73.79,73.67,73.74,64000.0,59.1337,59.1979,59.1016,59.1578,64000.0
2011-03-29 12:45:00,73.74,73.77,73.72,73.74,14600.0,59.1578,59.1819,59.1417,59.1578,14600.0
2011-03-29 12:50:00,73.74,73.75,73.69,73.7,26800.0,59.1578,59.1658,59.1177,59.1257,26800.0
2011-03-29 12:55:00,73.71,73.71,73.63,73.66,40100.0,59.1337,59.1337,59.0695,59.0936,40100.0
2011-03-29 13:00:00,73.66,73.71,73.65,73.66,21200.0,59.0936,59.1337,59.0856,59.0936,21200.0
2011-03-29 13:05:00,73.66,73.7,73.65,73.66,21100.0,59.0936,59.1257,59.0856,59.0936,21100.0
2011-03-29 13:10:00,73.68,73.71,73.67,73.69,38000.0,59.1097,59.1337,59.1016,59.1177,38000.0
2011-03-29 13:15:00,73.69,73.77,73.68,73.71,33600.0,59.1177,59.1819,59.1097,59.1337,33600.0
2011-03-29 13:20:00,73.71,73.72,73.68,73.7,29500.0,59.1337,59.1417,59.1097,59.1257,29500.0
2011-03-29 13:25:00,73.68,73.72,73.66,73.71,53600.0,59.1097,59.1417,59.0936,59.1337,53600.0
2011-03-29 13:30:00,73.71,73.72,73.7,73.7,25100.0,59.1337,59.1417,59.1257,59.1257,25100.0
2011-03-29 13:35:00,73.7,73.71,73.67,73.68,35400.0,59.1257,59.1337,59.1016,59.1097,35400.0
2011-03-29 13:40:00,73.68,73.71,73.67,73.7,35700.0,59.1097,59.1337,59.1016,59.1257,35700.0
2011-03-29 13:45:00,73.71,73.73,73.69,73.72,17400.0,59.1337,59.1498,59.1177,59.1417,17400.0
2011-03-29 13:50:00,73.71,73.71,73.68,73.7,26800.0,59.1337,59.1337,59.1097,59.1257,26800.0
2011-03-29 13:55:00,73.7,73.7,73.67,73.7,22300.0,59.1257,59.1257,59.1016,59.1257,22300.0
2011-03-29 14:00:00,73.7,73.84,73.7,73.81,56100.0,59.1257,59.238,59.1257,59.2139,56100.0
2011-03-29 14:05:00,73.79,73.9,73.75,73.89,35200.0,59.1979,59.2861,59.1658,59.2781,35200.0
2011-03-29 14:10:00,73.89,73.89,73.84,73.88,34400.0,59.2781,59.2781,59.238,59.2701,34400.0
2011-03-29 14:15:00,73.87,73.87,73.79,73.82,28300.0,59.2621,59.2621,59.1979,59.222,28300.0
2011-03-29 14:20:00,73.82,73.83,73.72,73.74,32400.0,59.222,59.23,59.1417,59.1578,32400.0
2011-03-29 14:25:00,73.73,73.74,73.69,73.7,102800.0,59.1498,59.1578,59.1177,59.1257,102800.0
2011-03-29 14:30:00,73.7,73.71,73.65,73.65,31200.0,59.1257,59.1337,59.0856,59.0856,31200.0
2011-03-29 14:35:00,73.65,73.7,73.62,73.63,29500.0,59.0856,59.1257,59.0615,59.0695,29500.0
2011-03-29 14:40:00,73.63,73.69,73.61,73.66,49800.0,59.0695,59.1177,59.0535,59.0936,49800.0
2011-03-29 14:45:00,73.67,73.7,73.65,73.67,27500.0,59.1016,59.1257,59.0856,59.1016,27500.0
2011-03-29 14:50:00,73.66,73.69,73.63,73.68,30900.0,59.0936,59.1177,59.0695,59.1097,30900.0
2011-03-29 14:55:00,73.69,73.7,73.67,73.69,22700.0,59.1177,59.1257,59.1016,59.1177,22700.0
2011-03-29 15:00:00,73.69,73.71,73.69,73.7,25000.0,59.1177,59.1337,59.1177,59.1257,25000.0
2011-03-29 15:05:00,73.71,73.71,73.66,73.7,58800.0,59.1337,59.1337,59.0936,59.1257,58800.0
2011-03-29 15:10:00,73.7,73.71,73.66,73.67,40800.0,59.1257,59.1337,59.0936,59.1016,40800.0
2011-03-29 15:15:00,73.67,73.7,73.63,73.65,93700.0,59.1016,59.1257,59.0695,59.0856,93700.0
2011-03-29 15:20:00,73.65,73.71,73.63,73.64,139800.0,59.0856,59.1337,59.0695,59.0776,139800.0
2011-03-29 15:25:00,73.64,73.7,73.63,73.64,86500.0,59.0776,59.1257,59.0695,59.0776,86500.0
2011-03-29 15:30:00,73.64,73.68,73.59,73.63,191900.0,59.0776,59.1097,59.0374,59.0695,191900.0
2011-03-29 15:35:00,73.62,73.63,73.56,73.62,93200.0,59.0615,59.0695,59.0134,59.0615,93200.0
2011-03-29 15:40:00,73.63,73.63,73.56,73.58,71900.0,59.0695,59.0695,59.0134,59.0294,71900.0
2011-03-29 15:45:00,73.58,73.69,73.58,73.67,96200.0,59.0294,59.1177,59.0294,59.1016,96200.0
2011-03-29 15:50:00,73.68,73.69,73.66,73.66,86100.0,59.1097,59.1177,59.0936,59.0936,86100.0
2011-03-29 15:55:00,73.66,73.67,73.55,73.63,274800.0,59.0936,59.1016,59.0054,59.0695,274800.0
2011-03-30 09:30:00,73.93,74.0,73.72,73.73,87400.0,59.3102,59.3664,59.1417,59.1498,87400.0
2011-03-30 09:35:00,73.73,73.76,73.36,73.64,97900.0,59.1498,59.1738,58.8529,59.0776,97900.0
2011-03-30 09:40:00,73.66,73.7,73.5,73.66,137500.0,59.0936,59.1257,58.9652,59.0936,137500.0
2011-03-30 09:45:00,73.66,73.68,73.57,73.62,23700.0,59.0936,59.1097,59.0214,59.0615,23700.0
2011-03-30 09:50:00,73.62,73.64,73.48,73.48,98300.0,59.0615,59.0776,58.9492,58.9492,98300.0
2011-03-30 09:55:00,73.5,73.6,73.46,73.58,183000.0,58.9652,59.0455,58.9332,59.0294,183000.0
2011-03-30 10:00:00,73.58,73.58,73.43,73.52,88600.0,59.0294,59.0294,58.9091,58.9813,88600.0
2011-03-30 10:05:00,73.5,73.52,73.45,73.47,110400.0,58.9652,58.9813,58.9251,58.9412,110400.0
2011-03-30 10:10:00,73.48,73.48,73.35,73.36,26100.0,58.9492,58.9492,58.8449,58.8529,26100.0
2011-03-30 10:15:00,73.36,73.49,73.35,73.44,54700.0,58.8529,58.9572,58.8449,58.9171,54700.0
2011-03-30 10:20:00,73.44,73.5,73.38,73.38,29900.0,58.9171,58.9652,58.869,58.869,29900.0
2011-03-30 10:25:00,73.4,73.53,73.39,73.5,110800.0,58.885,58.9893,58.877,58.9652,110800.0
2011-03-30 10:30:00,73.5,73.63,73.49,73.55,125300.0,58.9652,59.0695,58.9572,59.0054,125300.0
2011-03-30 10:35:00,73.54,73.58,73.5,73.5,39500.0,58.9973,59.0294,58.9652,58.9652,39500.0
2011-03-30 10:40:00,73.48,73.61,73.48,73.61,80700.0,58.9492,59.0535,58.9492,59.0535,80700.0
2011-03-30 10:45:00,73.61,73.64,73.58,73.63,57300.0,59.0535,59.0776,59.0294,59.0695,57300.0
2011-03-30 10:50:00,73.62,73.69,73.58,73.69,130500.0,59.0615,59.1177,59.0294,59.1177,130500.0
2011-03-30 10:55:00,73.68,73.76,73.66,73.75,31900.0,59.1097,59.1738,59.0936,59.1658,31900.0
2011-03-30 11:00:00,73.75,73.85,73.75,73.85,76300.0,59.1658,59.246,59.1658,59.246,76300.0
2011-03-30 11:05:00,73.84,73.91,73.83,73.89,40700.0,59.238,59.2942,59.23,59.2781,40700.0
2011-03-30 11:10:00,73.88,73.94,73.83,73.91,34500.0,59.2701,59.3182,59.23,59.2942,34500.0
2011-03-30 11:15:00,73.91,73.95,73.84,73.9,20400.0,59.2942,59.3263,59.238,59.2861,20400.0
2011-03-30 11:20:00,73.92,73.92,73.8,73.8,24400.0,59.3022,59.3022,59.2059,59.2059,24400.0
2011-03-30 11:25:00,73.8,73.87,73.74,73.78,23300.0,59.2059,59.2621,59.1578,59.1899,23300.0
2011-03-30 11:30:00,73.79,73.83,73.75,73.78,17500.0,59.1979,59.23,59.1658,59.1899,17500.0
2011-03-30 11:35:00,73.78,73.79,73.73,73.78,23700.0,59.1899,59.1979,59.1498,59.1899,23700.0
2011-03-30 11:40:00,73.77,73.84,73.76,73.81,128500.0,59.1819,59.238,59.1738,59.2139,128500.0
2011-03-30 11:45:00,73.81,73.83,73.76,73.79,37500.0,59.2139,59.23,59.1738,59.1979,37500.0
2011-03-30 11:50:00,73.79,73.8,73.74,73.8,51200.0,59.1979,59.2059,59.1578,59.2059,51200.0
2011-03-30 11:55:00,73.78,73.8,73.7,73.8,65800.0,59.1899,59.2059,59.1257,59.2059,65800.0
2011-03-30 12:00:00,73.79,73.81,73.71,73.77,37900.0,59.1979,59.2139,59.1337,59.1819,37900.0
2011-03-30 12:05:00,73.76,73.83,73.75,73.8,48600.0,59.1738,59.23,59.1658,59.2059,48600.0
2011-03-30 12:10:00,73.8,73.85,73.8,73.84,15600.0,59.2059,59.246,59.2059,59.238,15600.0
2011-03-30 12:15:00,73.85,73.92,73.85,73.9,47600.0,59.246,59.3022,59.246,59.2861,47600.0
2011-03-30 12:20:00,73.91,73.94,73.87,73.94,29100.0,59.2942,59.3182,59.2621,59.3182,29100.0
2011-03-30 12:25:00,73.94,73.97,73.91,73.94,52100.0,59.3182,59.3423,59.2942,59.3182,52100.0
2011-03-30 12:30:00,73.93,73.94,73.89,73.89,15100.0,59.3102,59.3182,59.2781,59.2781,15100.0
2011-03-30 12:35:00,73.9,73.9,73.8,73.82,16300.0,59.2861,59.2861,59.2059,59.222,16300.0
2011-03-30 12:40:00,73.82,73.83,73.8,73.81,45700.0,59.222,59.23,59.2059,59.2139,45700.0
2011-03-30 12:45:00,73.81,73.83,73.79,73.83,27200.0,59.2139,59.23,59.1979,59.23,27200.0
2011-03-30 12:50:00,73.83,73.88,73.83,73.85,11700.0,59.23,59.2701,59.23,59.246,11700.0
2011-03-30 12:55:00,73.86,73.9,73.83,73.87,19000.0,59.2541,59.2861,59.23,59.2621,19000.0
2011-03-30 13:00:00,73.87,73.96,73.87,73.91,20000.0,59.2621,59.3343,59.2621,59.2942,20000.0
2011-03-30 13:05:00,73.91,74.0,73.91,73.99,24300.0,59.2942,59.3664,59.2942,59.3583,24300.0
2011-03-30 13:10:00,74.0,74.08,73.99,74.06,91600.0,59.3664,59.4306,59.3583,59.4145,91600.0
2011-03-30 13:15:00,74.06,74.14,74.05,74.1,39700.0,59.4145,59.4787,59.4065,59.4466,39700.0
2011-03-30 13:20:00,74.1,74.14,74.08,74.14,11000.0,59.4466,59.4787,59.4306,59.4787,11000.0
2011-03-30 13:25:00,74.14,74.14,74.03,74.05,23000.0,59.4787,59.4787,59.3904,59.4065,23000.0
2011-03-30 13:30:00,74.06,74.12,74.05,74.12,22600.0,59.4145,59.4626,59.4065,59.4626,22600.0
2011-03-30 13:35:00,74.12,74.12,74.07,74.07,16500.0,59.4626,59.4626,59.4225,59.4225,16500.0
2011-03-30 13:40:00,74.09,74.09,74.06,74.08,15500.0,59.4386,59.4386,59.4145,59.4306,15500.0
2011-03-30 13:45:00,74.07,74.1,74.03,74.08,28000.0,59.4225,59.4466,59.3904,59.4306,28000.0
2011-03-30 13:50:00,74.07,74.08,73.96,74.01,30700.0,59.4225,59.4306,59.3343,59.3744,30700.0
2011-03-30 13:55:00,74.01,74.01,73.98,74.0,20200.0,59.3744,59.3744,59.3503,59.3664,20200.0
2011-03-30 14:00:00,74.0,74.01,73.92,73.94,24800.0,59.3664,59.3744,59.3022,59.3182,24800.0
2011-03-30 14:05:00,73.94,73.94,73.86,73.9,24300.0,59.3182,59.3182,59.2541,59.2861,24300.0
2011-03-30 14:10:00,73.91,73.93,73.85,73.85,21600.0,59.2942,59.3102,59.246,59.246,21600.0
2011-03-30 14:15:00,73.85,73.89,73.85,73.85,10600.0,59.246,59.2781,59.246,59.246,10600.0
2011-03-30 14:20:00,73.85,73.94,73.85,73.88,27800.0,59.246,59.3182,59.246,59.2701,27800.0
2011-03-30 14:25:00,73.86,73.88,73.8,73.83,33600.0,59.2541,59.2701,59.2059,59.23,33600.0
2011-03-30 14:30:00,73.83,73.91,73.83,73.91,22300.0,59.23,59.2942,59.23,59.2942,22300.0
2011-03-30 14:35:00,73.91,73.99,73.91,73.96,41900.0,59.2942,59.3583,59.2942,59.3343,41900.0
2011-03-30 14:40:00,73.97,74.0,73.96,73.97,25400.0,59.3423,59.3664,59.3343,59.3423,25400.0
2011-03-30 14:45:00,73.95,73.95,73.87,73.88,24200.0,59.3263,59.3263,59.2621,59.2701,24200.0
2011-03-30 14:50:00,73.89,73.93,73.85,73.92,72300.0,59.2781,59.3102,59.246,59.3022,72300.0
2011-03-30 14:55:00,73.92,73.99,73.92,73.94,35500.0,59.3022,59.3583,59.3022,59.3182,35500.0
2011-03-30 15:00:00,73.93,73.96,73.91,73.93,23300.0,59.3102,59.3343,59.2942,59.3102,23300.0
2011-03-30 15:05:00,73.93,73.94,73.85,73.88,27500.0,59.3102,59.3182,59.246,59.2701,27500.0
2011-03-30 15:10:00,73.88,73.93,73.88,73.91,22200.0,59.2701,59.3102,59.2701,59.2942,22200.0
2011-03-30 15:15:00,73.9,73.92,73.85,73.92,44100.0,59.2861,59.3022,59.246,59.3022,44100.0
2011-03-30 15:20:00,73.92,73.94,73.86,73.88,14800.0,59.3022,59.3182,59.2541,59.2701,14800.0
2011-03-30 15:25:00,73.89,73.9,73.84,73.84,23400.0,59.2781,59.2861,59.238,59.238,23400.0
2011-03-30 15:30:00,73.85,73.89,73.81,73.88,27600.0,59.246,59.2781,59.2139,59.2701,27600.0
2011-03-30 15:35:00,73.87,73.9,73.84,73.88,36200.0,59.2621,59.2861,59.238,59.2701,36200.0
2011-03-30 15:40:00,73.87,73.88,73.81,73.84,35000.0,59.2621,59.2701,59.2139,59.238,35000.0
2011-03-30 15:45:00,73.84,73.86,73.8,73.81,94000.0,59.238,59.2541,59.2059,59.2139,94000.0
2011-03-30 15:50:00,73.81,73.87,73.8,73.82,92700.0,59.2139,59.2621,59.2059,59.222,92700.0
2011-03-30 15:55:00,73.83,73.83,73.77,73.81,143300.0,59.23,59.23,59.1819,59.2139,143300.0
2011-03-31 09:30:00,73.81,73.95,73.65,73.86,84900.0,59.2139,59.3263,59.0856,59.2541,84900.0
2011-03-31 09:35:00,73.85,74.09,73.78,74.03,78400.0,59.246,59.4386,59.1899,59.3904,78400.0
2011-03-31 09:40:00,74.03,74.47,74.03,74.39,127800.0,59.3904,59.7434,59.3904,59.6792,127800.0
2011-03-31 09:45:00,74.38,74.4,74.15,74.15,65200.0,59.6712,59.6873,59.4867,59.4867,65200.0
2011-03-31 09:50:00,74.15,74.24,74.09,74.24,75900.0,59.4867,59.5589,59.4386,59.5589,75900.0
2011-03-31 09:55:00,74.24,74.38,74.21,74.26,66200.0,59.5589,59.6712,59.5348,59.575,66200.0
2011-03-31 10:00:00,74.27,74.27,74.1,74.13,43900.0,59.583,59.583,59.4466,59.4707,43900.0
2011-03-31 10:05:00,74.13,74.21,74.11,74.16,14600.0,59.4707,59.5348,59.4546,59.4947,14600.0
2011-03-31 10:10:00,74.17,74.26,74.09,74.19,51700.0,59.5028,59.575,59.4386,59.5188,51700.0
2011-03-31 10:15:00,74.21,74.27,74.09,74.11,42000.0,59.5348,59.583,59.4386,59.4546,42000.0
2011-03-31 10:20:00,74.12,74.18,74.12,74.16,56700.0,59.4626,59.5108,59.4626,59.4947,56700.0
2011-03-31 10:25:00,74.15,74.27,74.15,74.19,41700.0,59.4867,59.583,59.4867,59.5188,41700.0
2011-03-31 10:30:00,74.19,74.26,74.06,74.26,139600.0,59.5188,59.575,59.4145,59.575,139600.0
2011-03-31 10:35:00,74.25,74.3,74.21,74.23,88700.0,59.5669,59.607,59.5348,59.5509,88700.0
2011-03-31 10:40:00,74.23,74.27,74.16,74.21,29500.0,59.5509,59.583,59.4947,59.5348,29500.0
2011-03-31 10:45:00,74.2,74.25,74.18,74.21,36000.0,59.5268,59.5669,59.5108,59.5348,36000.0
2011-03-31 10:50:00,74.2,74.25,74.19,74.24,34500.0,59.5268,59.5669,59.5188,59.5589,34500.0
2011-03-31 10:55:00,74.25,74.26,74.08,74.25,76500.0,59.5669,59.575,59.4306,59.5669,76500.0
2011-03-31 11:00:00,74.24,74.26,74.11,74.12,58200.0,59.5589,59.575,59.4546,59.4626,58200.0
2011-03-31 11:05:00,74.11,74.13,73.99,74.0,56500.0,59.4546,59.4707,59.3583,59.3664,56500.0
2011-03-31 11:10:00,74.0,74.06,73.91,73.91,68200.0,59.3664,59.4145,59.2942,59.2942,68200.0
2011-03-31 11:15:00,73.9,73.91,73.8,73.81,49300.0,59.2861,59.2942,59.2059,59.2139,49300.0
2011-03-31 11:20:00,73.8,73.81,73.77,73.78,54800.0,59.2059,59.2139,59.1819,59.1899,54800.0
2011-03-31 11:25:00,73.78,73.93,73.74,73.89,80900.0,59.1899,59.3102,59.1578,59.2781,80900.0
2011-03-31 11:30:00,73.9,73.92,73.79,73.8,54900.0,59.2861,59.3022,59.1979,59.2059,54900.0
2011-03-31 11:35:00,73.8,73.9,73.76,73.9,54200.0,59.2059,59.2861,59.1738,59.2861,54200.0
2011-03-31 11:40:00,73.89,73.89,73.8,73.81,36000.0,59.2781,59.2781,59.2059,59.2139,36000.0
2011-03-31 11:45:00,73.81,73.82,73.77,73.79,38900.0,59.2139,59.222,59.1819,59.1979,38900.0
2011-03-31 11:50:00,73.79,73.79,73.68,73.68,39200.0,59.1979,59.1979,59.1097,59.1097,39200.0
2011-03-31 11:55:00,73.67,73.68,73.54,73.55,56000.0,59.1016,59.1097,58.9973,59.0054,56000.0
2011-03-31 12:00:00,73.55,73.61,73.47,73.47,79300.0,59.0054,59.0535,58.9412,58.9412,79300.0
2011-03-31 12:05:00,73.48,73.56,73.47,73.55,40600.0,58.9492,59.0134,58.9412,59.0054,40600.0
2011-03-31 12:10:00,73.55,73.55,73.49,73.54,40200.0,59.0054,59.0054,58.9572,58.9973,40200.0
2011-03-31 12:15:00,73.55,73.65,73.55,73.64,38300.0,59.0054,59.0856,59.0054,59.0776,38300.0
2011-03-31 12:20:00,73.64,73.66,73.59,73.65,26500.0,59.0776,59.0936,59.0374,59.0856,26500.0
2011-03-31 12:25:00,73.65,73.74,73.64,73.71,26600.0,59.0856,59.1578,59.0776,59.1337,26600.0
2011-03-31 12:30:00,73.71,73.81,73.7,73.73,43300.0,59.1337,59.2139,59.1257,59.1498,43300.0
2011-03-31 12:35:00,73.73,73.73,73.68,73.71,39500.0,59.1498,59.1498,59.1097,59.1337,39500.0
2011-03-31 12:40:00,73.71,73.76,73.66,73.75,35700.0,59.1337,59.1738,59.0936,59.1658,35700.0
2011-03-31 12:45:00,73.75,73.86,73.73,73.86,54300.0,59.1658,59.2541,59.1498,59.2541,54300.0
2011-03-31 12:50:00,73.84,74.02,73.84,74.02,58200.0,59.238,59.3824,59.238,59.3824,58200.0
2011-03-31 12:55:00,74.02,74.13,74.02,74.08,60000.0,59.3824,59.4707,59.3824,59.4306,60000.0
2011-03-31 13:00:00,74.08,74.11,74.07,74.08,14500.0,59.4306,59.4546,59.4225,59.4306,14500.0
2011-03-31 13:05:00,74.08,74.09,74.0,74.01,11800.0,59.4306,59.4386,59.3664,59.3744,11800.0
2011-03-31 13:10:00,74.0,74.02,73.98,74.0,22800.0,59.3664,59.3824,59.3503,59.3664,22800.0
2011-03-31 13:15:00,74.01,74.04,74.0,74.03,7900.0,59.3744,59.3985,59.3664,59.3904,7900.0
2011-03-31 13:20:00,74.02,74.07,74.0,74.07,9300.0,59.3824,59.4225,59.3664,59.4225,9300.0
2011-03-31 13:25:00,74.08,74.17,74.05,74.14,35600.0,59.4306,59.5028,59.4065,59.4787,35600.0
2011-03-31 13:30:00,74.14,74.22,74.13,74.22,26700.0,59.4787,59.5429,59.4707,59.5429,26700.0
2011-03-31 13:35:00,74.22,74.26,74.17,74.19,39700.0,59.5429,59.575,59.5028,59.5188,39700.0
2011-03-31 13:40:00,74.19,74.24,74.15,74.17,13500.0,59.5188,59.5589,59.4867,59.5028,13500.0
2011-03-31 13:45:00,74.17,74.19,74.17,74.18,11100.0,59.5028,59.5188,59.5028,59.5108,11100.0
2011-03-31 13:50:00,74.17,74.23,74.17,74.2,12100.0,59.5028,59.5509,59.5028,59.5268,12100.0
2011-03-31 13:55:00,74.21,74.21,74.14,74.14,15600.0,59.5348,59.5348,59.4787,59.4787,15600.0
2011-03-31 14:00:00,74.14,74.15,74.07,74.1,39700.0,59.4787,59.4867,59.4225,59.4466,39700.0
2011-03-31 14:05:00,74.09,74.11,73.98,74.04,83900.0,59.4386,59.4546,59.3503,59.3985,83900.0
2011-03-31 14:10:00,74.05,74.06,74.01,74.05,20400.0,59.4065,59.4145,59.3744,59.4065,20400.0
2011-03-31 14:15:00,74.04,74.06,73.99,74.0,28900.0,59.3985,59.4145,59.3583,59.3664,28900.0
2011-03-31 14:20:00,74.0,74.0,73.94,73.97,26300.0,59.3664,59.3664,59.3182,59.3423,26300.0
2011-03-31 14:25:00,73.98,74.01,73.95,73.96,12700.0,59.3503,59.3744,59.3263,59.3343,12700.0
2011-03-31 14:30:00,73.97,73.99,73.94,73.94,11900.0,59.3423,59.3583,59.3182,59.3182,11900.0
2011-03-31 14:35:00,73.93,73.94,73.88,73.92,23800.0,59.3102,59.3182,59.2701,59.3022,23800.0
2011-03-31 14:40:00,73.91,73.92,73.87,73.89,15400.0,59.2942,59.3022,59.2621,59.2781,15400.0
2011-03-31 14:45:00,73.89,73.9,73.86,73.86,19900.0,59.2781,59.2861,59.2541,59.2541,19900.0
2011-03-31 14:50:00,73.86,73.88,73.83,73.87,16100.0,59.2541,59.2701,59.23,59.2621,16100.0
2011-03-31 14:55:00,73.88,73.9,73.82,73.89,36500.0,59.2701,59.2861,59.222,59.2781,36500.0
2011-03-31 15:00:00,73.88,73.91,73.85,73.89,28200.0,59.2701,59.2942,59.246,59.2781,28200.0
2011-03-31 15:05:00,73.88,73.91,73.82,73.82,13200.0,59.2701,59.2942,59.222,59.222,13200.0
2011-03-31 15:10:00,73.83,73.89,73.79,73.89,21400.0,59.23,59.2781,59.1979,59.2781,21400.0
2011-03-31 15:15:00,73.9,73.94,73.88,73.93,24200.0,59.2861,59.3182,59.2701,59.3102,24200.0
2011-03-31 15:20:00,73.94,73.97,73.92,73.94,27700.0,59.3182,59.3423,59.3022,59.3182,27700.0
2011-03-31 15:25:00,73.94,73.97,73.92,73.96,14200.0,59.3182,59.3423,59.3022,59.3343,14200.0
2011-03-31 15:30:00,73.96,73.98,73.89,73.93,29400.0,59.3343,59.3503,59.2781,59.3102,29400.0
2011-03-31 15:35:00,73.92,74.0,73.89,74.0,43700.0,59.3022,59.3664,59.2781,59.3664,43700.0
2011-03-31 15:40:00,74.0,74.08,74.0,74.04,63400.0,59.3664,59.4306,59.3664,59.3985,63400.0
2011-03-31 15:45:00,74.04,74.06,73.95,73.99,97000.0,59.3985,59.4145,59.3263,59.3583,97000.0
2011-03-31 15:50:00,73.99,74.07,73.99,74.03,75400.0,59.3583,59.4225,59.3583,59.3904,75400.0
2011-03-31 15:55:00,74.03,74.07,73.93,73.94,295200.0,59.3904,59.4225,59.3102,59.3182,295200.0
2011-04-01 09:30:00,74.29,74.49,74.18,74.33,139600.0,59.599,59.7595,59.5108,59.6311,139600.0
2011-04-01 09:35:00,74.34,74.49,74.34,74.43,71500.0,59.6391,59.7595,59.6391,59.7113,71500.0
2011-04-01 09:40:00,74.43,74.48,74.35,74.44,32600.0,59.7113,59.7514,59.6472,59.7194,32600.0
2011-04-01 09:45:00,74.44,74.46,74.17,74.23,54700.0,59.7194,59.7354,59.5028,59.5509,54700.0
2011-04-01 09:50:00,74.24,74.36,74.17,74.35,53300.0,59.5589,59.6552,59.5028,59.6472,53300.0
2011-04-01 09:55:00,74.33,74.4,74.18,74.31,46500.0,59.6311,59.6873,59.5108,59.6151,46500.0
2011-04-01 10:00:00,74.31,74.39,74.26,74.39,54100.0,59.6151,59.6792,59.575,59.6792,54100.0
2011-04-01 10:05:00,74.38,74.49,74.38,74.48,58200.0,59.6712,59.7595,59.6712,59.7514,58200.0
2011-04-01 10:10:00,74.48,74.6,74.44,74.58,85400.0,59.7514,59.8477,59.7194,59.8317,85400.0
2011-04-01 10:15:00,74.57,74.7,74.5,74.7,69700.0,59.8237,59.9279,59.7675,59.9279,69700.0
2011-04-01 10:20:00,74.7,74.8,74.68,74.78,74100.0,59.9279,60.0082,59.9119,59.9921,74100.0
2011-04-01 10:25:00,74.78,74.81,74.68,74.73,36200.0,59.9921,60.0162,59.9119,59.952,36200.0
2011-04-01 10:30:00,74.73,74.8,74.71,74.73,34400.0,59.952,60.0082,59.936,59.952,34400.0
2011-04-01 10:35:00,74.73,74.75,74.67,74.71,47000.0,59.952,59.9681,59.9039,59.936,47000.0
2011-04-01 10:40:00,74.72,74.78,74.69,74.78,43900.0,59.944,59.9921,59.9199,59.9921,43900.0
2011-04-01 10:45:00,74.78,74.78,74.68,74.73,27100.0,59.9921,59.9921,59.9119,59.952,27100.0
2011-04-01 10:50:00,74.75,74.75,74.59,74.64,40900.0,59.9681,59.9681,59.8397,59.8798,40900.0
2011-04-01 10:55:00,74.65,74.69,74.6,74.64,43000.0,59.8878,59.9199,59.8477,59.8798,43000.0
2011-04-01 11:00:00,74.65,74.75,74.63,74.74,43700.0,59.8878,59.9681,59.8718,59.96,43700.0
2011-04-01 11:05:00,74.74,74.79,74.7,74.79,57700.0,59.96,60.0001,59.9279,60.0001,57700.0
2011-04-01 11:10:00,74.76,74.79,74.68,74.7,57100.0,59.9761,60.0001,59.9119,59.9279,57100.0
2011-04-01 11:15:00,74.71,74.76,74.7,74.74,25200.0,59.936,59.9761,59.9279,59.96,25200.0
2011-04-01 11:20:00,74.74,74.8,74.72,74.72,33800.0,59.96,60.0082,59.944,59.944,33800.0
2011-04-01 11:25:00,74.74,74.75,74.64,74.74,41200.0,59.96,59.9681,59.8798,59.96,41200.0
2011-04-01 11:30:00,74.73,74.85,74.71,74.83,24900.0,59.952,60.0483,59.936,60.0322,24900.0
2011-04-01 11:35:00,74.83,74.85,74.76,74.8,38400.0,60.0322,60.0483,59.9761,60.0082,38400.0
2011-04-01 11:40:00,74.8,74.85,74.7,74.72,19600.0,60.0082,60.0483,59.9279,59.944,19600.0
2011-04-01 11:45:00,74.72,74.74,74.65,74.69,27800.0,59.944,59.96,59.8878,59.9199,27800.0
2011-04-01 11:50:00,74.7,74.7,74.55,74.55,26900.0,59.9279,59.9279,59.8076,59.8076,26900.0
2011-04-01 11:55:00,74.55,74.65,74.52,74.58,29700.0,59.8076,59.8878,59.7835,59.8317,29700.0
2011-04-01 12:00:00,74.58,74.58,74.52,74.55,37200.0,59.8317,59.8317,59.7835,59.8076,37200.0
2011-04-01 12:05:00,74.55,74.6,74.53,74.58,21600.0,59.8076,59.8477,59.7916,59.8317,21600.0
2011-04-01 12:10:00,74.58,74.6,74.54,74.55,19500.0,59.8317,59.8477,59.7996,59.8076,19500.0
2011-04-01 12:15:00,74.56,74.57,74.51,74.55,16000.0,59.8156,59.8237,59.7755,59.8076,16000.0
2011-04-01 12:20:00,74.55,74.59,74.52,74.57,26800.0,59.8076,59.8397,59.7835,59.8237,26800.0
2011-04-01 12:25:00,74.55,74.56,74.45,74.47,36800.0,59.8076,59.8156,59.7274,59.7434,36800.0
2011-04-01 12:30:00,74.46,74.52,74.44,74.44,22100.0,59.7354,59.7835,59.7194,59.7194,22100.0
2011-04-01 12:35:00,74.46,74.56,74.44,74.54,28600.0,59.7354,59.8156,59.7194,59.7996,28600.0
2011-04-01 12:40:00,74.53,74.6,74.53,74.59,21100.0,59.7916,59.8477,59.7916,59.8397,21100.0
2011-04-01 12:45:00,74.6,74.64,74.58,74.59,35500.0,59.8477,59.8798,59.8317,59.8397,35500.0
2011-04-01 12:50:00,74.59,74.64,74.58,74.59,23700.0,59.8397,59.8798,59.8317,59.8397,23700.0
2011-04-01 12:55:00,74.59,74.59,74.51,74.54,24700.0,59.8397,59.8397,59.7755,59.7996,24700.0
2011-04-01 13:00:00,74.53,74.58,74.49,74.51,20200.0,59.7916,59.8317,59.7595,59.7755,20200.0
2011-04-01 13:05:00,74.51,74.51,74.44,74.45,14200.0,59.7755,59.7755,59.7194,59.7274,14200.0
2011-04-01 13:10:00,74.46,74.46,74.4,74.43,13400.0,59.7354,59.7354,59.6873,59.7113,13400.0
2011-04-01 13:15:00,74.43,74.45,74.41,74.41,11100.0,59.7113,59.7274,59.6953,59.6953,11100.0
2011-04-01 13:20:00,74.42,74.42,74.39,74.4,17300.0,59.7033,59.7033,59.6792,59.6873,17300.0
2011-04-01 13:25:00,74.42,74.45,74.39,74.43,15900.0,59.7033,59.7274,59.6792,59.7113,15900.0
2011-04-01 13:30:00,74.43,74.48,74.43,74.45,10300.0,59.7113,59.7514,59.7113,59.7274,10300.0
2011-04-01 13:35:00,74.44,74.49,74.41,74.49,16900.0,59.7194,59.7595,59.6953,59.7595,16900.0
2011-04-01 13:40:00,74.48,74.5,74.46,74.5,26100.0,59.7514,59.7675,59.7354,59.7675,26100.0
2011-04-01 13:45:00,74.49,74.5,74.45,74.48,25100.0,59.7595,59.7675,59.7274,59.7514,25100.0
2011-04-01 13:50:00,74.47,74.5,74.46,74.47,18300.0,59.7434,59.7675,59.7354,59.7434,18300.0
2011-04-01 13:55:00,74.48,74.54,74.48,74.54,20400.0,59.7514,59.7996,59.7514,59.7996,20400.0
2011-04-01 14:00:00,74.53,74.54,74.49,74.49,23900.0,59.7916,59.7996,59.7595,59.7595,23900.0
2011-04-01 14:05:00,74.5,74.55,74.49,74.5,19400.0,59.7675,59.8076,59.7595,59.7675,19400.0
2011-04-01 14:10:00,74.52,74.55,74.51,74.53,17000.0,59.7835,59.8076,59.7755,59.7916,17000.0
2011-04-01 14:15:00,74.54,74.59,74.53,74.58,21800.0,59.7996,59.8397,59.7916,59.8317,21800.0
2011-04-01 14:20:00,74.57,74.6,74.57,74.58,22000.0,59.8237,59.8477,59.8237,59.8317,22000.0
2011-04-01 14:25:00,74.58,74.63,74.57,74.61,47000.0,59.8317,59.8718,59.8237,59.8557,47000.0
2011-04-01 14:30:00,74.6,74.63,74.59,74.61,55800.0,59.8477,59.8718,59.8397,59.8557,55800.0
2011-04-01 14:35:00,74.61,74.61,74.56,74.56,33600.0,59.8557,59.8557,59.8156,59.8156,33600.0
2011-04-01 14:40:00,74.56,74.57,74.41,74.41,35700.0,59.8156,59.8237,59.6953,59.6953,35700.0
2011-04-01 14:45:00,74.42,74.43,74.25,74.37,115800.0,59.7033,59.7113,59.5669,59.6632,115800.0
2011-04-01 14:50:00,74.36,74.37,74.23,74.25,58500.0,59.6552,59.6632,59.5509,59.5669,58500.0
2011-04-01 14:55:00,74.25,74.35,74.24,74.35,30800.0,59.5669,59.6472,59.5589,59.6472,30800.0
2011-04-01 15:00:00,74.32,74.32,74.12,74.21,59000.0,59.6231,59.6231,59.4626,59.5348,59000.0
2011-04-01 15:05:00,74.21,74.23,74.15,74.17,15300.0,59.5348,59.5509,59.4867,59.5028,15300.0
2011-04-01 15:10:00,74.17,74.17,74.01,74.04,51100.0,59.5028,59.5028,59.3744,59.3985,51100.0
2011-04-01 15:15:00,74.07,74.09,73.98,73.99,44600.0,59.4225,59.4386,59.3503,59.3583,44600.0
2011-04-01 15:20:00,74.0,74.04,73.99,74.02,32900.0,59.3664,59.3985,59.3583,59.3824,32900.0
2011-04-01 15:25:00,74.02,74.11,74.01,74.05,38700.0,59.3824,59.4546,59.3744,59.4065,38700.0
2011-04-01 15:30:00,74.06,74.12,74.04,74.04,37300.0,59.4145,59.4626,59.3985,59.3985,37300.0
2011-04-01 15:35:00,74.05,74.1,74.04,74.1,41100.0,59.4065,59.4466,59.3985,59.4466,41100.0
2011-04-01 15:40:00,74.09,74.12,74.04,74.12,57200.0,59.4386,59.4626,59.3985,59.4626,57200.0
2011-04-01 15:45:00,74.12,74.18,74.0,74.04,123900.0,59.4626,59.5108,59.3664,59.3985,123900.0
2011-04-01 15:50:00,74.06,74.09,73.96,74.0,95500.0,59.4145,59.4386,59.3343,59.3664,95500.0
2011-04-01 15:55:00,74.0,74.07,73.94,73.98,206500.0,59.3664,59.4225,59.3182,59.3503,206500.0
2011-04-04 09:30:00,73.37,73.82,73.37,73.73,188900.0,58.861,59.222,58.861,59.1498,188900.0
2011-04-04 09:35:00,73.69,74.11,73.69,73.91,185800.0,59.1177,59.4546,59.1177,59.2942,185800.0
2011-04-04 09:40:00,73.94,74.05,73.71,73.89,135400.0,59.3182,59.4065,59.1337,59.2781,135400.0
2011-04-04 09:45:00,73.9,74.05,73.9,73.91,59600.0,59.2861,59.4065,59.2861,59.2942,59600.0
2011-04-04 09:50:00,73.92,73.98,73.81,73.88,76100.0,59.3022,59.3503,59.2139,59.2701,76100.0
2011-04-04 09:55:00,73.88,73.91,73.68,73.71,71000.0,59.2701,59.2942,59.1097,59.1337,71000.0
2011-04-04 10:00:00,73.71,73.77,73.55,73.58,37000.0,59.1337,59.1819,59.0054,59.0294,37000.0
2011-04-04 10:05:00,73.58,73.71,73.56,73.7,47400.0,59.0294,59.1337,59.0134,59.1257,47400.0
2011-04-04 10:10:00,73.69,73.88,73.68,73.87,44000.0,59.1177,59.2701,59.1097,59.2621,44000.0
2011-04-04 10:15:00,73.86,74.01,73.83,74.01,72600.0,59.2541,59.3744,59.23,59.3744,72600.0
2011-04-04 10:20:00,74.01,74.01,73.93,73.94,82800.0,59.3744,59.3744,59.3102,59.3182,82800.0
2011-04-04 10:25:00,73.95,73.98,73.77,73.77,35200.0,59.3263,59.3503,59.1819,59.1819,35200.0
2011-04-04 10:30:00,73.76,73.94,73.76,73.94,41900.0,59.1738,59.3182,59.1738,59.3182,41900.0
2011-04-04 10:35:00,73.93,73.97,73.88,73.88,28000.0,59.3102,59.3423,59.2701,59.2701,28000.0
2011-04-04 10:40:00,73.87,73.93,73.82,73.83,42000.0,59.2621,59.3102,59.222,59.23,42000.0
2011-04-04 10:45:00,73.81,73.85,73.76,73.83,37200.0,59.2139,59.246,59.1738,59.23,37200.0
2011-04-04 10:50:00,73.82,73.85,73.61,73.68,57200.0,59.222,59.246,59.0535,59.1097,57200.0
2011-04-04 10:55:00,73.68,73.81,73.68,73.79,62800.0,59.1097,59.2139,59.1097,59.1979,62800.0
2011-04-04 11:00:00,73.79,73.85,73.78,73.79,45100.0,59.1979,59.246,59.1899,59.1979,45100.0
2011-04-04 11:05:00,73.79,73.8,73.71,73.8,31400.0,59.1979,59.2059,59.1337,59.2059,31400.0
2011-04-04 11:10:00,73.8,73.87,73.74,73.79,29600.0,59.2059,59.2621,59.1578,59.1979,29600.0
2011-04-04 11:15:00,73.8,73.83,73.76,73.8,12800.0,59.2059,59.23,59.1738,59.2059,12800.0
2011-04-04 11:20:00,73.81,73.85,73.77,73.77,20400.0,59.2139,59.246,59.1819,59.1819,20400.0
2011-04-04 11:25:00,73.76,73.87,73.73,73.86,28900.0,59.1738,59.2621,59.1498,59.2541,28900.0
2011-04-04 11:30:00,73.85,73.9,73.82,73.9,28500.0,59.246,59.2861,59.222,59.2861,28500.0
2011-04-04 11:35:00,73.91,73.94,73.83,73.87,28700.0,59.2942,59.3182,59.23,59.2621,28700.0
2011-04-04 11:40:00,73.87,73.9,73.77,73.88,32900.0,59.2621,59.2861,59.1819,59.2701,32900.0
2011-04-04 11:45:00,73.88,73.91,73.84,73.86,19800.0,59.2701,59.2942,59.238,59.2541,19800.0
2011-04-04 11:50:00,73.86,73.9,73.85,73.88,33200.0,59.2541,59.2861,59.246,59.2701,33200.0
2011-04-04 11:55:00,73.89,73.93,73.85,73.86,20700.0,59.2781,59.3102,59.246,59.2541,20700.0
2011-04-04 12:00:00,73.87,73.94,73.85,73.94,33400.0,59.2621,59.3182,59.246,59.3182,33400.0
2011-04-04 12:05:00,73.93,73.99,73.91,73.98,37400.0,59.3102,59.3583,59.2942,59.3503,37400.0
2011-04-04 12:10:00,73.98,74.02,73.98,73.99,49000.0,59.3503,59.3824,59.3503,59.3583,49000.0
2011-04-04 12:15:00,73.98,74.0,73.9,73.9,26800.0,59.3503,59.3664,59.2861,59.2861,26800.0
2011-04-04 12:20:00,73.9,73.96,73.89,73.93,28300.0,59.2861,59.3343,59.2781,59.3102,28300.0
2011-04-04 12:25:00,73.93,73.98,73.9,73.9,22100.0,59.3102,59.3503,59.2861,59.2861,22100.0
2011-04-04 12:30:00,73.9,73.97,73.89,73.94,10200.0,59.2861,59.3423,59.2781,59.3182,10200.0
2011-04-04 12:35:00,73.94,73.94,73.84,73.86,32400.0,59.3182,59.3182,59.238,59.2541,32400.0
2011-04-04 12:40:00,73.86,73.87,73.78,73.82,28500.0,59.2541,59.2621,59.1899,59.222,28500.0
2011-04-04 12:45:00,73.81,73.81,73.74,73.79,25300.0,59.2139,59.2139,59.1578,59.1979,25300.0
2011-04-04 12:50:00,73.8,73.83,73.75,73.78,35600.0,59.2059,59.23,59.1658,59.1899,35600.0
2011-04-04 12:55:00,73.78,73.81,73.7,73.71,42400.0,59.1899,59.2139,59.1257,59.1337,42400.0
2011-04-04 13:00:00,73.72,73.79,73.71,73.78,32200.0,59.1417,59.1979,59.1337,59.1899,32200.0
2011-04-04 13:05:00,73.78,73.84,73.74,73.84,21500.0,59.1899,59.238,59.1578,59.238,21500.0
2011-04-04 13:10:00,73.84,73.88,73.77,73.88,31700.0,59.238,59.2701,59.1819,59.2701,31700.0
2011-04-04 13:15:00,73.86,73.91,73.85,73.88,19200.0,59.2541,59.2942,59.246,59.2701,19200.0
2011-04-04 13:20:00,73.91,73.93,73.81,73.82,24900.0,59.2942,59.3102,59.2139,59.222,24900.0
2011-04-04 13:25:00,73.81,73.86,73.79,73.84,17700.0,59.2139,59.2541,59.1979,59.238,17700.0
2011-04-04 13:30:00,73.84,73.84,73.68,73.69,31700.0,59.238,59.238,59.1097,59.1177,31700.0
2011-04-04 13:35:00,73.69,73.77,73.68,73.69,23300.0,59.1177,59.1819,59.1097,59.1177,23300.0
2011-04-04 13:40:00,73.67,73.74,73.64,73.67,25900.0,59.1016,59.1578,59.0776,59.1016,25900.0
2011-04-04 13:45:00,73.67,73.68,73.55,73.59,29400.0,59.1016,59.1097,59.0054,59.0374,29400.0
2011-04-04 13:50:00,73.6,73.6,73.5,73.58,25000.0,59.0455,59.0455,58.9652,59.0294,25000.0
2011-04-04 13:55:00,73.57,73.58,73.52,73.55,24400.0,59.0214,59.0294,58.9813,59.0054,24400.0
2011-04-04 14:00:00,73.55,73.57,73.5,73.54,33800.0,59.0054,59.0214,58.9652,58.9973,33800.0
2011-04-04 14:05:00,73.54,73.64,73.52,73.63,34000.0,58.9973,59.0776,58.9813,59.0695,34000.0
2011-04-04 14:10:00,73.63,73.67,73.6,73.6,20000.0,59.0695,59.1016,59.0455,59.0455,20000.0
2011-04-04 14:15:00,73.61,73.67,73.6,73.65,10600.0,59.0535,59.1016,59.0455,59.0856,10600.0
2011-04-04 14:20:00,73.64,73.68,73.54,73.55,24900.0,59.0776,59.1097,58.9973,59.0054,24900.0
2011-04-04 14:25:00,73.55,73.66,73.54,73.6,31900.0,59.0054,59.0936,58.9973,59.0455,31900.0
2011-04-04 14:30:00,73.6,73.64,73.59,73.61,26600.0,59.0455,59.0776,59.0374,59.0535,26600.0
2011-04-04 14:35:00,73.61,73.69,73.61,73.65,39100.0,59.0535,59.1177,59.0535,59.0856,39100.0
2011-04-04 14:40:00,73.65,73.74,73.64,73.74,36900.0,59.0856,59.1578,59.0776,59.1578,36900.0
2011-04-04 14:45:00,73.74,73.74,73.69,73.72,19100.0,59.1578,59.1578,59.1177,59.1417,19100.0
2011-04-04 14:50:00,73.72,73.75,73.67,73.69,25800.0,59.1417,59.1658,59.1016,59.1177,25800.0
2011-04-04 14:55:00,73.67,73.72,73.65,73.72,17300.0,59.1016,59.1417,59.0856,59.1417,17300.0
2011-04-04 15:00:00,73.72,73.75,73.67,73.72,42900.0,59.1417,59.1658,59.1016,59.1417,42900.0
2011-04-04 15:05:00,73.71,73.73,73.69,73.71,47400.0,59.1337,59.1498,59.1177,59.1337,47400.0
2011-04-04 15:10:00,73.71,73.76,73.7,73.75,36000.0,59.1337,59.1738,59.1257,59.1658,36000.0
2011-04-04 15:15:00,73.75,73.81,73.75,73.75,39700.0,59.1658,59.2139,59.1658,59.1658,39700.0
2011-04-04 15:20:00,73.75,73.82,73.74,73.74,41300.0,59.1658,59.222,59.1578,59.1578,41300.0
2011-04-04 15:25:00,73.75,73.9,73.74,73.88,53400.0,59.1658,59.2861,59.1578,59.2701,53400.0
2011-04-04 15:30:00,73.88,73.91,73.84,73.84,46400.0,59.2701,59.2942,59.238,59.238,46400.0
2011-04-04 15:35:00,73.84,73.91,73.82,73.91,44900.0,59.238,59.2942,59.222,59.2942,44900.0
2011-04-04 15:40:00,73.93,73.93,73.88,73.92,39200.0,59.3102,59.3102,59.2701,59.3022,39200.0
2011-04-04 15:45:00,73.92,73.97,73.85,73.89,75400.0,59.3022,59.3423,59.246,59.2781,75400.0
2011-04-04 15:50:00,73.9,73.91,73.79,73.81,114700.0,59.2861,59.2942,59.1979,59.2139,114700.0
2011-04-04 15:55:00,73.81,73.93,73.81,73.93,152800.0,59.2139,59.3102,59.2139,59.3102,152800.0
2011-04-05 09:30:00,73.51,73.68,73.3,73.58,108900.0,58.9733,59.1097,58.8048,59.0294,108900.0
2011-04-05 09:35:00,73.57,73.86,73.54,73.76,95400.0,59.0214,59.2541,58.9973,59.1738,95400.0
2011-04-05 09:40:00,73.76,73.98,73.74,73.98,88500.0,59.1738,59.3503,59.1578,59.3503,88500.0
2011-04-05 09:45:00,73.98,74.1,73.87,73.91,52600.0,59.3503,59.4466,59.2621,59.2942,52600.0
2011-04-05 09:50:00,73.91,73.97,73.81,73.86,57500.0,59.2942,59.3423,59.2139,59.2541,57500.0
2011-04-05 09:55:00,73.86,73.89,73.71,73.78,53000.0,59.2541,59.2781,59.1337,59.1899,53000.0
2011-04-05 10:00:00,73.78,73.83,73.57,73.71,83700.0,59.1899,59.23,59.0214,59.1337,83700.0
2011-04-05 10:05:00,73.71,73.83,73.66,73.8,75200.0,59.1337,59.23,59.0936,59.2059,75200.0
2011-04-05 10:10:00,73.82,74.07,73.81,73.91,81800.0,59.222,59.4225,59.2139,59.2942,81800.0
2011-04-05 10:15:00,73.91,73.95,73.88,73.92,40700.0,59.2942,59.3263,59.2701,59.3022,40700.0
2011-04-05 10:20:00,73.92,74.04,73.92,74.02,30800.0,59.3022,59.3985,59.3022,59.3824,30800.0
2011-04-05 10:25:00,74.02,74.15,74.0,74.1,51200.0,59.3824,59.4867,59.3664,59.4466,51200.0
2011-04-05 10:30:00,74.11,74.31,74.11,74.26,67000.0,59.4546,59.6151,59.4546,59.575,67000.0
2011-04-05 10:35:00,74.27,74.45,74.24,74.29,72100.0,59.583,59.7274,59.5589,59.599,72100.0
2011-04-05 10:40:00,74.3,74.3,74.2,74.2,29600.0,59.607,59.607,59.5268,59.5268,29600.0
2011-04-05 10:45:00,74.22,74.26,74.15,74.16,33800.0,59.5429,59.575,59.4867,59.4947,33800.0
2011-04-05 10:50:00,74.15,74.16,73.96,73.96,62500.0,59.4867,59.4947,59.3343,59.3343,62500.0
2011-04-05 10:55:00,73.96,73.97,73.92,73.93,46300.0,59.3343,59.3423,59.3022,59.3102,46300.0
2011-04-05 11:00:00,73.92,73.96,73.9,73.95,27800.0,59.3022,59.3343,59.2861,59.3263,27800.0
2011-04-05 11:05:00,73.95,73.95,73.79,73.8,77100.0,59.3263,59.3263,59.1979,59.2059,77100.0
2011-04-05 11:10:00,73.8,73.85,73.8,73.84,25300.0,59.2059,59.246,59.2059,59.238,25300.0
2011-04-05 11:15:00,73.84,73.85,73.8,73.84,31200.0,59.238,59.246,59.2059,59.238,31200.0
2011-04-05 11:20:00,73.84,73.88,73.84,73.87,26300.0,59.238,59.2701,59.238,59.2621,26300.0
2011-04-05 11:25:00,73.89,73.89,73.81,73.83,27600.0,59.2781,59.2781,59.2139,59.23,27600.0
2011-04-05 11:30:00,73.83,73.85,73.78,73.83,29200.0,59.23,59.246,59.1899,59.23,29200.0
2011-04-05 11:35:00,73.82,73.88,73.81,73.82,58600.0,59.222,59.2701,59.2139,59.222,58600.0
2011-04-05 11:40:00,73.82,73.84,73.76,73.79,20600.0,59.222,59.238,59.1738,59.1979,20600.0
2011-04-05 11:45:00,73.79,73.79,73.75,73.76,31400.0,59.1979,59.1979,59.1658,59.1738,31400.0
2011-04-05 11:50:00,73.77,73.83,73.7,73.81,55200.0,59.1819,59.23,59.1257,59.2139,55200.0
2011-04-05 11:55:00,73.81,74.0,73.78,73.96,70200.0,59.2139,59.3664,59.1899,59.3343,70200.0
2011-04-05 12:00:00,73.94,74.19,73.93,74.18,42300.0,59.3182,59.5188,59.3102,59.5108,42300.0
2011-04-05 12:05:00,74.17,74.17,74.09,74.14,29300.0,59.5028,59.5028,59.4386,59.4787,29300.0
2011-04-05 12:10:00,74.14,74.16,74.13,74.13,14200.0,59.4787,59.4947,59.4707,59.4707,14200.0
2011-04-05 12:15:00,74.15,74.15,74.09,74.11,32200.0,59.4867,59.4867,59.4386,59.4546,32200.0
2011-04-05 12:20:00,74.11,74.12,74.08,74.09,21000.0,59.4546,59.4626,59.4306,59.4386,21000.0
2011-04-05 12:25:00,74.09,74.12,74.06,74.12,14900.0,59.4386,59.4626,59.4145,59.4626,14900.0
2011-04-05 12:30:00,74.12,74.13,74.06,74.08,29500.0,59.4626,59.4707,59.4145,59.4306,29500.0
2011-04-05 12:35:00,74.09,74.09,74.02,74.03,21000.0,59.4386,59.4386,59.3824,59.3904,21000.0
2011-04-05 12:40:00,74.01,74.05,74.0,74.04,18200.0,59.3744,59.4065,59.3664,59.3985,18200.0
2011-04-05 12:45:00,74.04,74.06,74.0,74.02,13300.0,59.3985,59.4145,59.3664,59.3824,13300.0
2011-04-05 12:50:00,74.04,74.08,73.96,73.98,28500.0,59.3985,59.4306,59.3343,59.3503,28500.0
2011-04-05 12:55:00,73.98,73.98,73.89,73.92,46600.0,59.3503,59.3503,59.2781,59.3022,46600.0
2011-04-05 13:00:00,73.91,73.91,73.85,73.88,22500.0,59.2942,59.2942,59.246,59.2701,22500.0
2011-04-05 13:05:00,73.9,73.91,73.83,73.84,24400.0,59.2861,59.2942,59.23,59.238,24400.0
2011-04-05 13:10:00,73.83,73.88,73.82,73.84,44000.0,59.23,59.2701,59.222,59.238,44000.0
2011-04-05 13:15:00,73.83,73.83,73.73,73.8,42600.0,59.23,59.23,59.1498,59.2059,42600.0
2011-04-05 13:20:00,73.79,73.81,73.7,73.72,66900.0,59.1979,59.2139,59.1257,59.1417,66900.0
2011-04-05 13:25:00,73.72,73.75,73.66,73.73,38100.0,59.1417,59.1658,59.0936,59.1498,38100.0
2011-04-05 13:30:00,73.73,73.77,73.68,73.68,28900.0,59.1498,59.1819,59.1097,59.1097,28900.0
2011-04-05 13:35:00,73.69,73.72,73.68,73.69,26100.0,59.1177,59.1417,59.1097,59.1177,26100.0
2011-04-05 13:40:00,73.7,73.71,73.68,73.69,23900.0,59.1257,59.1337,59.1097,59.1177,23900.0
2011-04-05 13:45:00,73.71,73.72,73.66,73.67,19700.0,59.1337,59.1417,59.0936,59.1016,19700.0
2011-04-05 13:50:00,73.67,73.71,73.64,73.65,24200.0,59.1016,59.1337,59.0776,59.0856,24200.0
2011-04-05 13:55:00,73.65,73.66,73.56,73.6,23000.0,59.0856,59.0936,59.0134,59.0455,23000.0
2011-04-05 14:00:00,73.61,73.66,73.55,73.55,31800.0,59.0535,59.0936,59.0054,59.0054,31800.0
2011-04-05 14:05:00,73.56,73.59,73.5,73.55,41800.0,59.0134,59.0374,58.9652,59.0054,41800.0
2011-04-05 14:10:00,73.55,73.57,73.5,73.52,21900.0,59.0054,59.0214,58.9652,58.9813,21900.0
2011-04-05 14:15:00,73.54,73.56,73.46,73.48,32200.0,58.9973,59.0134,58.9332,58.9492,32200.0
2011-04-05 14:20:00,73.48,73.68,73.48,73.64,91500.0,58.9492,59.1097,58.9492,59.0776,91500.0
2011-04-05 14:25:00,73.65,73.71,73.64,73.64,32700.0,59.0856,59.1337,59.0776,59.0776,32700.0
2011-04-05 14:30:00,73.65,73.71,73.6,73.62,38300.0,59.0856,59.1337,59.0455,59.0615,38300.0
2011-04-05 14:35:00,73.61,73.63,73.54,73.54,39500.0,59.0535,59.0695,58.9973,58.9973,39500.0
2011-04-05 14:40:00,73.54,73.55,73.45,73.46,45200.0,58.9973,59.0054,58.9251,58.9332,45200.0
2011-04-05 14:45:00,73.47,73.53,73.45,73.51,29600.0,58.9412,58.9893,58.9251,58.9733,29600.0
2011-04-05 14:50:00,73.51,73.54,73.45,73.51,47100.0,58.9733,58.9973,58.9251,58.9733,47100.0
2011-04-05 14:55:00,73.52,73.55,73.48,73.53,63000.0,58.9813,59.0054,58.9492,58.9893,63000.0
2011-04-05 15:00:00,73.51,73.55,73.49,73.52,54400.0,58.9733,59.0054,58.9572,58.9813,54400.0
2011-04-05 15:05:00,73.5,73.56,73.43,73.44,56000.0,58.9652,59.0134,58.9091,58.9171,56000.0
2011-04-05 15:10:00,73.45,73.49,73.43,73.47,50300.0,58.9251,58.9572,58.9091,58.9412,50300.0
2011-04-05 15:15:00,73.47,73.49,73.42,73.47,49100.0,58.9412,58.9572,58.9011,58.9412,49100.0
2011-04-05 15:20:00,73.47,73.48,73.42,73.45,38000.0,58.9412,58.9492,58.9011,58.9251,38000.0
2011-04-05 15:25:00,73.46,73.49,73.43,73.43,41200.0,58.9332,58.9572,58.9091,58.9091,41200.0
2011-04-05 15:30:00,73.44,73.49,73.36,73.37,95200.0,58.9171,58.9572,58.8529,58.861,95200.0
2011-04-05 15:35:00,73.38,73.45,73.38,73.44,47900.0,58.869,58.9251,58.869,58.9171,47900.0
2011-04-05 15:40:00,73.43,73.47,73.42,73.47,44700.0,58.9091,58.9412,58.9011,58.9412,44700.0
2011-04-05 15:45:00,73.47,73.47,73.31,73.32,79800.0,58.9412,58.9412,58.8128,58.8208,79800.0
2011-04-05 15:50:00,73.32,73.32,72.71,73.02,932700.0,58.8208,58.8208,58.3315,58.5802,932700.0
2011-04-05 15:55:00,73.03,73.23,72.98,73.22,463700.0,58.5882,58.7486,58.5481,58.7406,463700.0
2011-04-06 09:30:00,73.33,73.45,73.25,73.36,196000.0,58.8289,58.9251,58.7647,58.8529,196000.0
2011-04-06 09:35:00,73.35,73.61,73.25,73.43,269900.0,58.8449,59.0535,58.7647,58.9091,269900.0
2011-04-06 09:40:00,73.4,73.4,72.88,72.9,227300.0,58.885,58.885,58.4679,58.4839,227300.0
2011-04-06 09:45:00,72.92,73.55,72.87,73.39,198700.0,58.4999,59.0054,58.4598,58.877,198700.0
2011-04-06 09:50:00,73.37,73.43,73.11,73.16,146300.0,58.861,58.9091,58.6524,58.6925,146300.0
2011-04-06 09:55:00,73.15,73.15,72.8,72.84,133600.0,58.6845,58.6845,58.4037,58.4358,133600.0
2011-04-06 10:00:00,72.84,73.34,72.83,73.32,78400.0,58.4358,58.8369,58.4277,58.8208,78400.0
2011-04-06 10:05:00,73.33,73.5,73.32,73.36,144200.0,58.8289,58.9652,58.8208,58.8529,144200.0
2011-04-06 10:10:00,73.36,73.41,73.1,73.14,70900.0,58.8529,58.893,58.6443,58.6764,70900.0
2011-04-06 10:15:00,73.14,73.25,73.11,73.22,46100.0,58.6764,58.7647,58.6524,58.7406,46100.0
2011-04-06 10:20:00,73.25,73.5,73.25,73.43,77000.0,58.7647,58.9652,58.7647,58.9091,77000.0
2011-04-06 10:25:00,73.43,73.48,73.35,73.43,54000.0,58.9091,58.9492,58.8449,58.9091,54000.0
2011-04-06 10:30:00,73.42,73.8,73.42,73.8,208800.0,58.9011,59.2059,58.9011,59.2059,208800.0
2011-04-06 10:35:00,73.8,73.87,73.75,73.84,111400.0,59.2059,59.2621,59.1658,59.238,111400.0
2011-04-06 10:40:00,73.83,73.86,73.7,73.74,63100.0,59.23,59.2541,59.1257,59.1578,63100.0
2011-04-06 10:45:00,73.73,73.75,73.48,73.49,62300.0,59.1498,59.1658,58.9492,58.9572,62300.0
2011-04-06 10:50:00,73.48,73.6,73.43,73.59,63200.0,58.9492,59.0455,58.9091,59.0374,63200.0
2011-04-06 10:55:00,73.59,73.64,73.52,73.55,29800.0,59.0374,59.0776,58.9813,59.0054,29800.0
2011-04-06 11:00:00,73.56,73.69,73.56,73.63,44300.0,59.0134,59.1177,59.0134,59.0695,44300.0
2011-04-06 11:05:00,73.63,73.65,73.49,73.49,67900.0,59.0695,59.0856,58.9572,58.9572,67900.0
2011-04-06 11:10:00,73.49,73.55,73.39,73.55,49200.0,58.9572,59.0054,58.877,59.0054,49200.0
2011-04-06 11:15:00,73.54,73.63,73.51,73.57,24200.0,58.9973,59.0695,58.9733,59.0214,24200.0
2011-04-06 11:20:00,73.59,73.63,73.53,73.63,30400.0,59.0374,59.0695,58.9893,59.0695,30400.0
2011-04-06 11:25:00,73.63,73.7,73.6,73.61,39800.0,59.0695,59.1257,59.0455,59.0535,39800.0
2011-04-06 11:30:00,73.61,73.77,73.6,73.66,59700.0,59.0535,59.1819,59.0455,59.0936,59700.0
2011-04-06 11:35:00,73.67,73.67,73.48,73.55,30000.0,59.1016,59.1016,58.9492,59.0054,30000.0
2011-04-06 11:40:00,73.54,73.61,73.52,73.53,30200.0,58.9973,59.0535,58.9813,58.9893,30200.0
2011-04-06 11:45:00,73.53,73.58,73.51,73.58,32900.0,58.9893,59.0294,58.9733,59.0294,32900.0
2011-04-06 11:50:00,73.58,73.7,73.57,73.69,47100.0,59.0294,59.1257,59.0214,59.1177,47100.0
2011-04-06 11:55:00,73.69,73.72,73.59,73.59,46100.0,59.1177,59.1417,59.0374,59.0374,46100.0
2011-04-06 12:00:00,73.59,73.65,73.55,73.58,43000.0,59.0374,59.0856,59.0054,59.0294,43000.0
2011-04-06 12:05:00,73.58,73.65,73.53,73.61,25200.0,59.0294,59.0856,58.9893,59.0535,25200.0
2011-04-06 12:10:00,73.6,73.64,73.59,73.62,15500.0,59.0455,59.0776,59.0374,59.0615,15500.0
2011-04-06 12:15:00,73.63,73.63,73.53,73.61,30300.0,59.0695,59.0695,58.9893,59.0535,30300.0
2011-04-06 12:20:00,73.61,73.73,73.6,73.71,31400.0,59.0535,59.1498,59.0455,59.1337,31400.0
2011-04-06 12:25:00,73.72,73.79,73.69,73.77,45000.0,59.1417,59.1979,59.1177,59.1819,45000.0
2011-04-06 12:30:00,73.78,73.84,73.76,73.8,38400.0,59.1899,59.238,59.1738,59.2059,38400.0
2011-04-06 12:35:00,73.79,73.8,73.72,73.74,26000.0,59.1979,59.2059,59.1417,59.1578,26000.0
2011-04-06 12:40:00,73.73,73.8,73.66,73.73,61300.0,59.1498,59.2059,59.0936,59.1498,61300.0
2011-04-06 12:45:00,73.72,73.78,73.69,73.78,28700.0,59.1417,59.1899,59.1177,59.1899,28700.0
2011-04-06 12:50:00,73.77,73.8,73.75,73.78,34400.0,59.1819,59.2059,59.1658,59.1899,34400.0
2011-04-06 12:55:00,73.77,73.85,73.77,73.85,28100.0,59.1819,59.246,59.1819,59.246,28100.0
2011-04-06 13:00:00,73.84,73.88,73.83,73.85,27800.0,59.238,59.2701,59.23,59.246,27800.0
2011-04-06 13:05:00,73.86,73.88,73.85,73.86,19800.0,59.2541,59.2701,59.246,59.2541,19800.0
2011-04-06 13:10:00,73.87,73.88,73.82,73.87,34800.0,59.2621,59.2701,59.222,59.2621,34800.0
2011-04-06 13:15:00,73.89,73.93,73.85,73.88,40600.0,59.2781,59.3102,59.246,59.2701,40600.0
2011-04-06 13:20:00,73.89,73.91,73.8,73.86,29400.0,59.2781,59.2942,59.2059,59.2541,29400.0
2011-04-06 13:25:00,73.84,73.87,73.78,73.81,28300.0,59.238,59.2621,59.1899,59.2139,28300.0
2011-04-06 13:30:00,73.81,73.83,73.7,73.75,18300.0,59.2139,59.23,59.1257,59.1658,18300.0
2011-04-06 13:35:00,73.75,73.81,73.7,73.72,27900.0,59.1658,59.2139,59.1257,59.1417,27900.0
2011-04-06 13:40:00,73.73,73.76,73.71,73.73,16700.0,59.1498,59.1738,59.1337,59.1498,16700.0
2011-04-06 13:45:00,73.73,73.79,73.7,73.73,32900.0,59.1498,59.1979,59.1257,59.1498,32900.0
2011-04-06 13:50:00,73.75,73.78,73.74,73.75,20700.0,59.1658,59.1899,59.1578,59.1658,20700.0
2011-04-06 13:55:00,73.75,73.76,73.69,73.74,18800.0,59.1658,59.1738,59.1177,59.1578,18800.0
2011-04-06 14:00:00,73.73,73.74,73.68,73.73,19300.0,59.1498,59.1578,59.1097,59.1498,19300.0
2011-04-06 14:05:00,73.72,73.8,73.69,73.79,45900.0,59.1417,59.2059,59.1177,59.1979,45900.0
2011-04-06 14:10:00,73.8,73.87,73.76,73.86,30500.0,59.2059,59.2621,59.1738,59.2541,30500.0
2011-04-06 14:15:00,73.85,73.85,73.77,73.78,24100.0,59.246,59.246,59.1819,59.1899,24100.0
2011-04-06 14:20:00,73.79,73.79,73.74,73.74,22800.0,59.1979,59.1979,59.1578,59.1578,22800.0
2011-04-06 14:25:00,73.74,73.8,73.72,73.74,27900.0,59.1578,59.2059,59.1417,59.1578,27900.0
2011-04-06 14:30:00,73.74,73.81,73.73,73.78,28400.0,59.1578,59.2139,59.1498,59.1899,28400.0
2011-04-06 14:35:00,73.79,73.83,73.78,73.79,25400.0,59.1979,59.23,59.1899,59.1979,25400.0
2011-04-06 14:40:00,73.79,73.81,73.74,73.78,26800.0,59.1979,59.2139,59.1578,59.1899,26800.0
2011-04-06 14:45:00,73.78,73.85,73.78,73.8,39900.0,59.1899,59.246,59.1899,59.2059,39900.0
2011-04-06 14:50:00,73.8,73.82,73.75,73.77,23500.0,59.2059,59.222,59.1658,59.1819,23500.0
2011-04-06 14:55:00,73.76,73.81,73.73,73.75,34900.0,59.1738,59.2139,59.1498,59.1658,34900.0
2011-04-06 15:00:00,73.75,73.77,73.71,73.77,35900.0,59.1658,59.1819,59.1337,59.1819,35900.0
2011-04-06 15:05:00,73.77,73.79,73.74,73.79,29500.0,59.1819,59.1979,59.1578,59.1979,29500.0
2011-04-06 15:10:00,73.79,73.81,73.74,73.79,31700.0,59.1979,59.2139,59.1578,59.1979,31700.0
2011-04-06 15:15:00,73.78,73.82,73.71,73.72,39900.0,59.1899,59.222,59.1337,59.1417,39900.0
2011-04-06 15:20:00,73.72,73.76,73.68,73.72,39100.0,59.1417,59.1738,59.1097,59.1417,39100.0
2011-04-06 15:25:00,73.71,73.75,73.68,73.68,30500.0,59.1337,59.1658,59.1097,59.1097,30500.0
2011-04-06 15:30:00,73.68,73.76,73.68,73.75,45400.0,59.1097,59.1738,59.1097,59.1658,45400.0
2011-04-06 15:35:00,73.75,73.75,73.7,73.71,41700.0,59.1658,59.1658,59.1257,59.1337,41700.0
2011-04-06 15:40:00,73.72,73.74,73.65,73.73,63500.0,59.1417,59.1578,59.0856,59.1498,63500.0
2011-04-06 15:45:00,73.73,73.81,73.68,73.81,87100.0,59.1498,59.2139,59.1097,59.2139,87100.0
2011-04-06 15:50:00,73.8,73.81,73.71,73.78,117000.0,59.2059,59.2139,59.1337,59.1899,117000.0
2011-04-06 15:55:00,73.78,73.8,73.71,73.74,217000.0,59.1899,59.2059,59.1337,59.1578,217000.0
2011-04-07 09:30:00,73.76,74.05,73.68,73.95,106700.0,59.1738,59.4065,59.1097,59.3263,106700.0
2011-04-07 09:35:00,73.95,74.08,73.77,73.99,78100.0,59.3263,59.4306,59.1819,59.3583,78100.0
2011-04-07 09:40:00,74.0,74.32,74.0,74.22,67100.0,59.3664,59.6231,59.3664,59.5429,67100.0
2011-04-07 09:45:00,74.22,74.39,74.2,74.37,85200.0,59.5429,59.6792,59.5268,59.6632,85200.0
2011-04-07 09:50:00,74.38,74.4,74.23,74.35,54200.0,59.6712,59.6873,59.5509,59.6472,54200.0
2011-04-07 09:55:00,74.34,74.47,74.28,74.47,81200.0,59.6391,59.7434,59.591,59.7434,81200.0
2011-04-07 10:00:00,74.47,74.58,74.46,74.5,78200.0,59.7434,59.8317,59.7354,59.7675,78200.0
2011-04-07 10:05:00,74.51,74.51,74.42,74.5,126800.0,59.7755,59.7755,59.7033,59.7675,126800.0
2011-04-07 10:10:00,74.49,74.55,74.49,74.54,41400.0,59.7595,59.8076,59.7595,59.7996,41400.0
2011-04-07 10:15:00,74.55,74.58,74.45,74.46,44200.0,59.8076,59.8317,59.7274,59.7354,44200.0
2011-04-07 10:20:00,74.47,74.53,74.46,74.46,44800.0,59.7434,59.7916,59.7354,59.7354,44800.0
2011-04-07 10:25:00,74.46,74.54,74.46,74.5,84800.0,59.7354,59.7996,59.7354,59.7675,84800.0
2011-04-07 10:30:00,74.5,74.52,74.45,74.48,112900.0,59.7675,59.7835,59.7274,59.7514,112900.0
2011-04-07 10:35:00,74.5,74.5,74.12,74.27,149600.0,59.7675,59.7675,59.4626,59.583,149600.0
2011-04-07 10:40:00,74.25,74.25,73.8,73.86,113400.0,59.5669,59.5669,59.2059,59.2541,113400.0
2011-04-07 10:45:00,73.87,74.11,73.76,74.09,98800.0,59.2621,59.4546,59.1738,59.4386,98800.0
2011-04-07 10:50:00,74.08,74.34,74.04,74.33,108800.0,59.4306,59.6391,59.3985,59.6311,108800.0
2011-04-07 10:55:00,74.33,74.36,74.2,74.28,67300.0,59.6311,59.6552,59.5268,59.591,67300.0
2011-04-07 11:00:00,74.27,74.31,74.2,74.3,75500.0,59.583,59.6151,59.5268,59.607,75500.0
2011-04-07 11:05:00,74.29,74.47,74.27,74.39,63600.0,59.599,59.7434,59.583,59.6792,63600.0
2011-04-07 11:10:00,74.39,74.45,74.28,74.34,64400.0,59.6792,59.7274,59.591,59.6391,64400.0
2011-04-07 11:15:00,74.35,74.4,74.22,74.24,36800.0,59.6472,59.6873,59.5429,59.5589,36800.0
2011-04-07 11:20:00,74.24,74.26,74.16,74.25,48400.0,59.5589,59.575,59.4947,59.5669,48400.0
2011-04-07 11:25:00,74.25,74.3,74.19,74.22,62800.0,59.5669,59.607,59.5188,59.5429,62800.0
2011-04-07 11:30:00,74.22,74.25,73.91,73.92,100800.0,59.5429,59.5669,59.2942,59.3022,100800.0
2011-04-07 11:35:00,73.91,73.99,73.76,73.96,100600.0,59.2942,59.3583,59.1738,59.3343,100600.0
2011-04-07 11:40:00,73.96,74.03,73.87,73.99,75900.0,59.3343,59.3904,59.2621,59.3583,75900.0
2011-04-07 11:45:00,73.99,74.03,73.97,74.0,66800.0,59.3583,59.3904,59.3423,59.3664,66800.0
2011-04-07 11:50:00,74.0,74.18,74.0,74.17,47300.0,59.3664,59.5108,59.3664,59.5028,47300.0
2011-04-07 11:55:00,74.17,74.39,74.15,74.37,84800.0,59.5028,59.6792,59.4867,59.6632,84800.0
2011-04-07 12:00:00,74.36,74.38,74.25,74.25,32200.0,59.6552,59.6712,59.5669,59.5669,32200.0
2011-04-07 12:05:00,74.25,74.31,74.21,74.31,56800.0,59.5669,59.6151,59.5348,59.6151,56800.0
2011-04-07 12:10:00,74.3,74.31,74.23,74.31,29400.0,59.607,59.6151,59.5509,59.6151,29400.0
2011-04-07 12:15:00,74.3,74.36,74.3,74.33,31500.0,59.607,59.6552,59.607,59.6311,31500.0
2011-04-07 12:20:00,74.33,74.37,74.32,74.34,29300.0,59.6311,59.6632,59.6231,59.6391,29300.0
2011-04-07 12:25:00,74.34,74.4,74.31,74.36,38900.0,59.6391,59.6873,59.6151,59.6552,38900.0
2011-04-07 12:30:00,74.36,74.4,74.35,74.4,13300.0,59.6552,59.6873,59.6472,59.6873,13300.0
2011-04-07 12:35:00,74.39,74.45,74.38,74.42,34000.0,59.6792,59.7274,59.6712,59.7033,34000.0
2011-04-07 12:40:00,74.42,74.47,74.39,74.39,42700.0,59.7033,59.7434,59.6792,59.6792,42700.0
2011-04-07 12:45:00,74.4,74.41,74.35,74.39,25600.0,59.6873,59.6953,59.6472,59.6792,25600.0
2011-04-07 12:50:00,74.38,74.45,74.38,74.44,20300.0,59.6712,59.7274,59.6712,59.7194,20300.0
2011-04-07 12:55:00,74.45,74.5,74.43,74.48,24800.0,59.7274,59.7675,59.7113,59.7514,24800.0
2011-04-07 13:00:00,74.49,74.49,74.37,74.39,32500.0,59.7595,59.7595,59.6632,59.6792,32500.0
2011-04-07 13:05:00,74.38,74.44,74.38,74.43,20500.0,59.6712,59.7194,59.6712,59.7113,20500.0
2011-04-07 13:10:00,74.41,74.43,74.29,74.34,40000.0,59.6953,59.7113,59.599,59.6391,40000.0
2011-04-07 13:15:00,74.35,74.36,74.28,74.29,20800.0,59.6472,59.6552,59.591,59.599,20800.0
2011-04-07 13:20:00,74.29,74.33,74.27,74.3,21700.0,59.599,59.6311,59.583,59.607,21700.0
2011-04-07 13:25:00,74.29,74.34,74.23,74.25,30100.0,59.599,59.6391,59.5509,59.5669,30100.0
2011-04-07 13:30:00,74.25,74.28,74.17,74.24,35000.0,59.5669,59.591,59.5028,59.5589,35000.0
2011-04-07 13:35:00,74.26,74.3,74.22,74.23,22400.0,59.575,59.607,59.5429,59.5509,22400.0
2011-04-07 13:40:00,74.23,74.26,74.18,74.18,20400.0,59.5509,59.575,59.5108,59.5108,20400.0
2011-04-07 13:45:00,74.2,74.21,74.08,74.19,39600.0,59.5268,59.5348,59.4306,59.5188,39600.0
2011-04-07 13:50:00,74.21,74.22,74.1,74.12,18500.0,59.5348,59.5429,59.4466,59.4626,18500.0
2011-04-07 13:55:00,74.13,74.22,74.11,74.14,26000.0,59.4707,59.5429,59.4546,59.4787,26000.0
2011-04-07 14:00:00,74.15,74.2,74.11,74.13,16000.0,59.4867,59.5268,59.4546,59.4707,16000.0
2011-04-07 14:05:00,74.13,74.13,74.05,74.12,25500.0,59.4707,59.4707,59.4065,59.4626,25500.0
2011-04-07 14:10:00,74.1,74.15,74.06,74.07,27200.0,59.4466,59.4867,59.4145,59.4225,27200.0
2011-04-07 14:15:00,74.08,74.1,74.01,74.1,30600.0,59.4306,59.4466,59.3744,59.4466,30600.0
2011-04-07 14:20:00,74.12,74.12,74.04,74.11,33000.0,59.4626,59.4626,59.3985,59.4546,33000.0
2011-04-07 14:25:00,74.1,74.11,74.0,74.01,40900.0,59.4466,59.4546,59.3664,59.3744,40900.0
2011-04-07 14:30:00,74.0,74.06,73.95,74.02,27800.0,59.3664,59.4145,59.3263,59.3824,27800.0
2011-04-07 14:35:00,74.02,74.11,73.97,74.05,32900.0,59.3824,59.4546,59.3423,59.4065,32900.0
2011-04-07 14:40:00,74.05,74.14,74.05,74.11,28100.0,59.4065,59.4787,59.4065,59.4546,28100.0
2011-04-07 14:45:00,74.12,74.12,74.03,74.03,13500.0,59.4626,59.4626,59.3904,59.3904,13500.0
2011-04-07 14:50:00,74.03,74.14,74.02,74.11,19900.0,59.3904,59.4787,59.3824,59.4546,19900.0
2011-04-07 14:55:00,74.1,74.13,74.06,74.12,22800.0,59.4466,59.4707,59.4145,59.4626,22800.0
2011-04-07 15:00:00,74.13,74.13,74.05,74.09,18400.0,59.4707,59.4707,59.4065,59.4386,18400.0
2011-04-07 15:05:00,74.09,74.09,74.05,74.08,18600.0,59.4386,59.4386,59.4065,59.4306,18600.0
2011-04-07 15:10:00,74.09,74.11,74.04,74.05,32600.0,59.4386,59.4546,59.3985,59.4065,32600.0
2011-04-07 15:15:00,74.05,74.21,74.04,74.18,30200.0,59.4065,59.5348,59.3985,59.5108,30200.0
2011-04-07 15:20:00,74.17,74.18,74.12,74.12,23300.0,59.5028,59.5108,59.4626,59.4626,23300.0
2011-04-07 15:25:00,74.12,74.17,74.08,74.14,41600.0,59.4626,59.5028,59.4306,59.4787,41600.0
2011-04-07 15:30:00,74.13,74.14,74.05,74.08,44200.0,59.4707,59.4787,59.4065,59.4306,44200.0
2011-04-07 15:35:00,74.08,74.18,74.07,74.18,39900.0,59.4306,59.5108,59.4225,59.5108,39900.0
2011-04-07 15:40:00,74.18,74.24,74.15,74.24,49200.0,59.5108,59.5589,59.4867,59.5589,49200.0
2011-04-07 15:45:00,74.24,74.3,74.2,74.23,105700.0,59.5589,59.607,59.5268,59.5509,105700.0
2011-04-07 15:50:00,74.23,74.3,74.17,74.27,142300.0,59.5509,59.607,59.5028,59.583,142300.0
2011-04-07 15:55:00,74.27,74.3,74.24,74.28,151800.0,59.583,59.607,59.5589,59.591,151800.0
2011-04-08 09:30:00,74.66,74.83,74.52,74.82,111400.0,59.8959,60.0322,59.7835,60.0242,111400.0
2011-04-08 09:35:00,74.84,74.85,74.64,74.69,36900.0,60.0403,60.0483,59.8798,59.9199,36900.0
2011-04-08 09:40:00,74.69,74.77,74.61,74.71,39400.0,59.9199,59.9841,59.8557,59.936,39400.0
2011-04-08 09:45:00,74.7,74.7,74.45,74.53,36300.0,59.9279,59.9279,59.7274,59.7916,36300.0
2011-04-08 09:50:00,74.52,74.52,74.29,74.42,44600.0,59.7835,59.7835,59.599,59.7033,44600.0
2011-04-08 09:55:00,74.45,74.46,74.31,74.39,34100.0,59.7274,59.7354,59.6151,59.6792,34100.0
2011-04-08 10:00:00,74.39,74.4,74.2,74.22,29700.0,59.6792,59.6873,59.5268,59.5429,29700.0
2011-04-08 10:05:00,74.23,74.33,74.11,74.11,44400.0,59.5509,59.6311,59.4546,59.4546,44400.0
2011-04-08 10:10:00,74.11,74.3,74.11,74.3,28800.0,59.4546,59.607,59.4546,59.607,28800.0
2011-04-08 10:15:00,74.3,74.34,74.18,74.21,35900.0,59.607,59.6391,59.5108,59.5348,35900.0
2011-04-08 10:20:00,74.2,74.25,74.01,74.24,41700.0,59.5268,59.5669,59.3744,59.5589,41700.0
2011-04-08 10:25:00,74.24,74.26,74.15,74.15,20800.0,59.5589,59.575,59.4867,59.4867,20800.0
2011-04-08 10:30:00,74.15,74.17,74.04,74.08,35800.0,59.4867,59.5028,59.3985,59.4306,35800.0
2011-04-08 10:35:00,74.08,74.12,74.05,74.12,20800.0,59.4306,59.4626,59.4065,59.4626,20800.0
2011-04-08 10:40:00,74.12,74.17,74.09,74.16,25200.0,59.4626,59.5028,59.4386,59.4947,25200.0
2011-04-08 10:45:00,74.16,74.18,74.1,74.13,17400.0,59.4947,59.5108,59.4466,59.4707,17400.0
2011-04-08 10:50:00,74.13,74.13,74.01,74.07,20100.0,59.4707,59.4707,59.3744,59.4225,20100.0
2011-04-08 10:55:00,74.08,74.09,73.99,74.0,32200.0,59.4306,59.4386,59.3583,59.3664,32200.0
2011-04-08 11:00:00,74.0,74.01,73.9,73.93,62200.0,59.3664,59.3744,59.2861,59.3102,62200.0
2011-04-08 11:05:00,73.92,73.95,73.82,73.85,56700.0,59.3022,59.3263,59.222,59.246,56700.0
2011-04-08 11:10:00,73.85,73.86,73.74,73.75,48500.0,59.246,59.2541,59.1578,59.1658,48500.0
2011-04-08 11:15:00,73.76,73.88,73.74,73.79,34400.0,59.1738,59.2701,59.1578,59.1979,34400.0
2011-04-08 11:20:00,73.78,73.84,73.77,73.81,46400.0,59.1899,59.238,59.1819,59.2139,46400.0
2011-04-08 11:25:00,73.8,73.82,73.74,73.76,23400.0,59.2059,59.222,59.1578,59.1738,23400.0
2011-04-08 11:30:00,73.74,73.86,73.72,73.85,19400.0,59.1578,59.2541,59.1417,59.246,19400.0
2011-04-08 11:35:00,73.86,73.94,73.86,73.91,18000.0,59.2541,59.3182,59.2541,59.2942,18000.0
2011-04-08 11:40:00,73.92,73.94,73.85,73.88,15800.0,59.3022,59.3182,59.246,59.2701,15800.0
2011-04-08 11:45:00,73.89,73.92,73.86,73.87,10200.0,59.2781,59.3022,59.2541,59.2621,10200.0
2011-04-08 11:50:00,73.87,73.9,73.85,73.89,12500.0,59.2621,59.2861,59.246,59.2781,12500.0
2011-04-08 11:55:00,73.9,73.9,73.83,73.88,10600.0,59.2861,59.2861,59.23,59.2701,10600.0
2011-04-08 12:00:00,73.88,73.88,73.84,73.85,10900.0,59.2701,59.2701,59.238,59.246,10900.0
2011-04-08 12:05:00,73.85,73.9,73.82,73.83,10800.0,59.246,59.2861,59.222,59.23,10800.0
2011-04-08 12:10:00,73.83,73.86,73.81,73.85,12300.0,59.23,59.2541,59.2139,59.246,12300.0
2011-04-08 12:15:00,73.85,73.92,73.85,73.89,12800.0,59.246,59.3022,59.246,59.2781,12800.0
2011-04-08 12:20:00,73.89,73.9,73.82,73.84,12000.0,59.2781,59.2861,59.222,59.238,12000.0
2011-04-08 12:25:00,73.84,73.91,73.82,73.87,19200.0,59.238,59.2942,59.222,59.2621,19200.0
2011-04-08 12:30:00,73.88,73.94,73.87,73.91,19400.0,59.2701,59.3182,59.2621,59.2942,19400.0
2011-04-08 12:35:00,73.92,73.93,73.88,73.9,8500.0,59.3022,59.3102,59.2701,59.2861,8500.0
2011-04-08 12:40:00,73.9,73.9,73.83,73.84,6100.0,59.2861,59.2861,59.23,59.238,6100.0
2011-04-08 12:45:00,73.84,73.88,73.83,73.87,8800.0,59.238,59.2701,59.23,59.2621,8800.0
2011-04-08 12:50:00,73.85,73.86,73.78,73.78,24000.0,59.246,59.2541,59.1899,59.1899,24000.0
2011-04-08 12:55:00,73.78,73.8,73.74,73.8,13500.0,59.1899,59.2059,59.1578,59.2059,13500.0
2011-04-08 13:00:00,73.79,73.82,73.74,73.8,14500.0,59.1979,59.222,59.1578,59.2059,14500.0
2011-04-08 13:05:00,73.81,73.82,73.77,73.81,12500.0,59.2139,59.222,59.1819,59.2139,12500.0
2011-04-08 13:10:00,73.81,73.85,73.77,73.82,20500.0,59.2139,59.246,59.1819,59.222,20500.0
2011-04-08 13:15:00,73.82,73.84,73.77,73.83,21300.0,59.222,59.238,59.1819,59.23,21300.0
2011-04-08 13:20:00,73.84,73.93,73.83,73.86,13800.0,59.238,59.3102,59.23,59.2541,13800.0
2011-04-08 13:25:00,73.87,73.91,73.84,73.89,11000.0,59.2621,59.2942,59.238,59.2781,11000.0
2011-04-08 13:30:00,73.89,73.9,73.81,73.87,17100.0,59.2781,59.2861,59.2139,59.2621,17100.0
2011-04-08 13:35:00,73.88,73.89,73.83,73.86,12200.0,59.2701,59.2781,59.23,59.2541,12200.0
2011-04-08 13:40:00,73.87,73.88,73.82,73.82,16700.0,59.2621,59.2701,59.222,59.222,16700.0
2011-04-08 13:45:00,73.82,73.89,73.81,73.85,29100.0,59.222,59.2781,59.2139,59.246,29100.0
2011-04-08 13:50:00,73.86,73.93,73.86,73.93,18100.0,59.2541,59.3102,59.2541,59.3102,18100.0
2011-04-08 13:55:00,73.94,73.95,73.9,73.92,20200.0,59.3182,59.3263,59.2861,59.3022,20200.0
2011-04-08 14:00:00,73.92,73.93,73.87,73.91,24300.0,59.3022,59.3102,59.2621,59.2942,24300.0
2011-04-08 14:05:00,73.91,73.93,73.89,73.91,8400.0,59.2942,59.3102,59.2781,59.2942,8400.0
2011-04-08 14:10:00,73.91,73.92,73.87,73.88,17100.0,59.2942,59.3022,59.2621,59.2701,17100.0
2011-04-08 14:15:00,73.87,73.9,73.83,73.87,18600.0,59.2621,59.2861,59.23,59.2621,18600.0
2011-04-08 14:20:00,73.87,73.88,73.78,73.78,15000.0,59.2621,59.2701,59.1899,59.1899,15000.0
2011-04-08 14:25:00,73.78,73.8,73.68,73.7,40900.0,59.1899,59.2059,59.1097,59.1257,40900.0
2011-04-08 14:30:00,73.69,73.7,73.6,73.6,32100.0,59.1177,59.1257,59.0455,59.0455,32100.0
2011-04-08 14:35:00,73.6,73.6,73.47,73.54,49800.0,59.0455,59.0455,58.9412,58.9973,49800.0
2011-04-08 14:40:00,73.55,73.55,73.44,73.45,24400.0,59.0054,59.0054,58.9171,58.9251,24400.0
2011-04-08 14:45:00,73.46,73.48,73.34,73.37,52600.0,58.9332,58.9492,58.8369,58.861,52600.0
2011-04-08 14:50:00,73.37,73.38,73.27,73.31,64000.0,58.861,58.869,58.7807,58.8128,64000.0
2011-04-08 14:55:00,73.31,73.31,73.15,73.18,125600.0,58.8128,58.8128,58.6845,58.7085,125600.0
2011-04-08 15:00:00,73.18,73.23,73.08,73.19,71400.0,58.7085,58.7486,58.6283,58.7165,71400.0
2011-04-08 15:05:00,73.2,73.2,73.08,73.08,110200.0,58.7246,58.7246,58.6283,58.6283,110200.0
2011-04-08 15:10:00,73.09,73.24,73.09,73.11,57100.0,58.6363,58.7567,58.6363,58.6524,57100.0
2011-04-08 15:15:00,73.12,73.13,73.07,73.1,41700.0,58.6604,58.6684,58.6203,58.6443,41700.0
2011-04-08 15:20:00,73.1,73.13,73.08,73.09,40000.0,58.6443,58.6684,58.6283,58.6363,40000.0
2011-04-08 15:25:00,73.1,73.18,73.04,73.17,59900.0,58.6443,58.7085,58.5962,58.7005,59900.0
2011-04-08 15:30:00,73.17,73.28,73.15,73.22,49800.0,58.7005,58.7888,58.6845,58.7406,49800.0
2011-04-08 15:35:00,73.21,73.28,73.21,73.27,55700.0,58.7326,58.7888,58.7326,58.7807,55700.0
2011-04-08 15:40:00,73.26,73.34,73.24,73.32,61900.0,58.7727,58.8369,58.7567,58.8208,61900.0
2011-04-08 15:45:00,73.32,73.44,73.32,73.39,118700.0,58.8208,58.9171,58.8208,58.877,118700.0
2011-04-08 15:50:00,73.4,73.52,73.36,73.49,115800.0,58.885,58.9813,58.8529,58.9572,115800.0
2011-04-08 15:55:00,73.49,73.51,73.38,73.47,229600.0,58.9572,58.9733,58.869,58.9412,229600.0
2011-04-11 09:30:00,73.65,73.75,73.6,73.71,86200.0,59.0856,59.1658,59.0455,59.1337,86200.0
2011-04-11 09:35:00,73.72,73.95,73.68,73.87,67600.0,59.1417,59.3263,59.1097,59.2621,67600.0
2011-04-11 09:40:00,73.85,73.95,73.8,73.88,39600.0,59.246,59.3263,59.2059,59.2701,39600.0
2011-04-11 09:45:00,73.88,74.19,73.87,74.19,68300.0,59.2701,59.5188,59.2621,59.5188,68300.0
2011-04-11 09:50:00,74.2,74.28,73.98,74.03,92900.0,59.5268,59.591,59.3503,59.3904,92900.0
2011-04-11 09:55:00,74.03,74.05,73.8,73.83,38900.0,59.3904,59.4065,59.2059,59.23,38900.0
2011-04-11 10:00:00,73.84,73.94,73.84,73.92,39000.0,59.238,59.3182,59.238,59.3022,39000.0
2011-04-11 10:05:00,73.92,73.94,73.82,73.92,33200.0,59.3022,59.3182,59.222,59.3022,33200.0
2011-04-11 10:10:00,73.91,73.97,73.88,73.93,30200.0,59.2942,59.3423,59.2701,59.3102,30200.0
2011-04-11 10:15:00,73.93,74.0,73.92,73.96,23000.0,59.3102,59.3664,59.3022,59.3343,23000.0
2011-04-11 10:20:00,73.98,74.01,73.94,73.95,51100.0,59.3503,59.3744,59.3182,59.3263,51100.0
2011-04-11 10:25:00,73.97,74.0,73.83,73.9,51400.0,59.3423,59.3664,59.23,59.2861,51400.0
2011-04-11 10:30:00,73.91,73.96,73.85,73.93,28900.0,59.2942,59.3343,59.246,59.3102,28900.0
2011-04-11 10:35:00,73.92,73.99,73.89,73.93,30200.0,59.3022,59.3583,59.2781,59.3102,30200.0
2011-04-11 10:40:00,73.93,73.95,73.86,73.89,26200.0,59.3102,59.3263,59.2541,59.2781,26200.0
2011-04-11 10:45:00,73.9,73.98,73.9,73.97,20300.0,59.2861,59.3503,59.2861,59.3423,20300.0
2011-04-11 10:50:00,73.98,73.99,73.94,73.96,18600.0,59.3503,59.3583,59.3182,59.3343,18600.0
2011-04-11 10:55:00,73.97,73.99,73.93,73.95,34900.0,59.3423,59.3583,59.3102,59.3263,34900.0
2011-04-11 11:00:00,73.97,74.0,73.94,73.95,19200.0,59.3423,59.3664,59.3182,59.3263,19200.0
2011-04-11 11:05:00,73.96,74.0,73.93,73.97,13400.0,59.3343,59.3664,59.3102,59.3423,13400.0
2011-04-11 11:10:00,73.96,73.97,73.92,73.94,22400.0,59.3343,59.3423,59.3022,59.3182,22400.0
2011-04-11 11:15:00,73.95,74.05,73.94,73.99,45100.0,59.3263,59.4065,59.3182,59.3583,45100.0
2011-04-11 11:20:00,73.99,73.99,73.89,73.95,34200.0,59.3583,59.3583,59.2781,59.3263,34200.0
2011-04-11 11:25:00,73.94,73.97,73.89,73.89,11700.0,59.3182,59.3423,59.2781,59.2781,11700.0
2011-04-11 11:30:00,73.89,73.9,73.84,73.86,19000.0,59.2781,59.2861,59.238,59.2541,19000.0
2011-04-11 11:35:00,73.85,73.86,73.8,73.83,20400.0,59.246,59.2541,59.2059,59.23,20400.0
2011-04-11 11:40:00,73.83,73.9,73.82,73.87,17400.0,59.23,59.2861,59.222,59.2621,17400.0
2011-04-11 11:45:00,73.86,73.88,73.81,73.81,17400.0,59.2541,59.2701,59.2139,59.2139,17400.0
2011-04-11 11:50:00,73.81,73.83,73.78,73.78,18400.0,59.2139,59.23,59.1899,59.1899,18400.0
2011-04-11 11:55:00,73.77,73.77,73.61,73.62,47800.0,59.1819,59.1819,59.0535,59.0615,47800.0
2011-04-11 12:00:00,73.63,73.7,73.63,73.68,12200.0,59.0695,59.1257,59.0695,59.1097,12200.0
2011-04-11 12:05:00,73.68,73.76,73.64,73.76,33100.0,59.1097,59.1738,59.0776,59.1738,33100.0
2011-04-11 12:10:00,73.75,73.77,73.73,73.75,14100.0,59.1658,59.1819,59.1498,59.1658,14100.0
2011-04-11 12:15:00,73.75,73.75,73.67,73.71,16600.0,59.1658,59.1658,59.1016,59.1337,16600.0
2011-04-11 12:20:00,73.73,73.82,73.73,73.8,17500.0,59.1498,59.222,59.1498,59.2059,17500.0
2011-04-11 12:25:00,73.81,73.96,73.8,73.96,28300.0,59.2139,59.3343,59.2059,59.3343,28300.0
2011-04-11 12:30:00,73.96,73.98,73.92,73.92,28200.0,59.3343,59.3503,59.3022,59.3022,28200.0
2011-04-11 12:35:00,73.92,73.92,73.77,73.8,22700.0,59.3022,59.3022,59.1819,59.2059,22700.0
2011-04-11 12:40:00,73.79,73.79,73.65,73.79,22800.0,59.1979,59.1979,59.0856,59.1979,22800.0
2011-04-11 12:45:00,73.78,73.8,73.74,73.74,21600.0,59.1899,59.2059,59.1578,59.1578,21600.0
2011-04-11 12:50:00,73.76,73.77,73.7,73.72,16100.0,59.1738,59.1819,59.1257,59.1417,16100.0
2011-04-11 12:55:00,73.72,73.72,73.63,73.64,12500.0,59.1417,59.1417,59.0695,59.0776,12500.0
2011-04-11 13:00:00,73.63,73.69,73.61,73.68,23400.0,59.0695,59.1177,59.0535,59.1097,23400.0
2011-04-11 13:05:00,73.68,73.69,73.64,73.68,13500.0,59.1097,59.1177,59.0776,59.1097,13500.0
2011-04-11 13:10:00,73.69,73.7,73.62,73.66,15600.0,59.1177,59.1257,59.0615,59.0936,15600.0
2011-04-11 13:15:00,73.64,73.65,73.57,73.61,20500.0,59.0776,59.0856,59.0214,59.0535,20500.0
2011-04-11 13:20:00,73.62,73.73,73.62,73.68,15500.0,59.0615,59.1498,59.0615,59.1097,15500.0
2011-04-11 13:25:00,73.67,73.76,73.65,73.71,14600.0,59.1016,59.1738,59.0856,59.1337,14600.0
2011-04-11 13:30:00,73.71,73.72,73.69,73.71,19500.0,59.1337,59.1417,59.1177,59.1337,19500.0
2011-04-11 13:35:00,73.71,73.77,73.7,73.73,25100.0,59.1337,59.1819,59.1257,59.1498,25100.0
2011-04-11 13:40:00,73.74,73.81,73.74,73.76,23000.0,59.1578,59.2139,59.1578,59.1738,23000.0
2011-04-11 13:45:00,73.76,73.78,73.69,73.69,19400.0,59.1738,59.1899,59.1177,59.1177,19400.0
2011-04-11 13:50:00,73.69,73.81,73.66,73.8,31000.0,59.1177,59.2139,59.0936,59.2059,31000.0
2011-04-11 13:55:00,73.8,73.81,73.74,73.79,23100.0,59.2059,59.2139,59.1578,59.1979,23100.0
2011-04-11 14:00:00,73.79,73.82,73.76,73.81,28100.0,59.1979,59.222,59.1738,59.2139,28100.0
2011-04-11 14:05:00,73.81,73.92,73.8,73.86,31500.0,59.2139,59.3022,59.2059,59.2541,31500.0
2011-04-11 14:10:00,73.86,73.86,73.78,73.78,13500.0,59.2541,59.2541,59.1899,59.1899,13500.0
2011-04-11 14:15:00,73.79,73.92,73.79,73.92,15900.0,59.1979,59.3022,59.1979,59.3022,15900.0
2011-04-11 14:20:00,73.9,73.97,73.88,73.94,34700.0,59.2861,59.3423,59.2701,59.3182,34700.0
2011-04-11 14:25:00,73.94,73.94,73.9,73.93,14400.0,59.3182,59.3182,59.2861,59.3102,14400.0
2011-04-11 14:30:00,73.93,73.99,73.89,73.92,26300.0,59.3102,59.3583,59.2781,59.3022,26300.0
2011-04-11 14:35:00,73.92,73.92,73.85,73.86,31700.0,59.3022,59.3022,59.246,59.2541,31700.0
2011-04-11 14:40:00,73.87,73.9,73.86,73.87,14300.0,59.2621,59.2861,59.2541,59.2621,14300.0
2011-04-11 14:45:00,73.86,73.86,73.76,73.76,38600.0,59.2541,59.2541,59.1738,59.1738,38600.0
2011-04-11 14:50:00,73.77,73.82,73.73,73.74,25500.0,59.1819,59.222,59.1498,59.1578,25500.0
2011-04-11 14:55:00,73.73,73.75,73.68,73.75,31300.0,59.1498,59.1658,59.1097,59.1658,31300.0
2011-04-11 15:00:00,73.75,73.76,73.61,73.64,50600.0,59.1658,59.1738,59.0535,59.0776,50600.0
2011-04-11 15:05:00,73.63,73.63,73.56,73.58,27200.0,59.0695,59.0695,59.0134,59.0294,27200.0
2011-04-11 15:10:00,73.59,73.59,73.5,73.53,21200.0,59.0374,59.0374,58.9652,58.9893,21200.0
2011-04-11 15:15:00,73.53,73.69,73.5,73.63,30400.0,58.9893,59.1177,58.9652,59.0695,30400.0
2011-04-11 15:20:00,73.63,73.68,73.6,73.65,28600.0,59.0695,59.1097,59.0455,59.0856,28600.0
2011-04-11 15:25:00,73.65,73.67,73.55,73.56,19600.0,59.0856,59.1016,59.0054,59.0134,19600.0
2011-04-11 15:30:00,73.56,73.66,73.55,73.55,28200.0,59.0134,59.0936,59.0054,59.0054,28200.0
2011-04-11 15:35:00,73.55,73.61,73.55,73.61,29000.0,59.0054,59.0535,59.0054,59.0535,29000.0
2011-04-11 15:40:00,73.61,73.63,73.59,73.62,29100.0,59.0535,59.0695,59.0374,59.0615,29100.0
2011-04-11 15:45:00,73.6,73.8,73.6,73.79,76500.0,59.0455,59.2059,59.0455,59.1979,76500.0
2011-04-11 15:50:00,73.79,73.81,73.77,73.78,78800.0,59.1979,59.2139,59.1819,59.1899,78800.0
2011-04-11 15:55:00,73.79,73.83,73.76,73.78,154400.0,59.1979,59.23,59.1738,59.1899,154400.0
2011-04-12 09:30:00,73.22,73.39,73.03,73.2,89100.0,58.7406,58.877,58.5882,58.7246,89100.0
2011-04-12 09:35:00,73.22,73.45,73.11,73.3,71200.0,58.7406,58.9251,58.6524,58.8048,71200.0
2011-04-12 09:40:00,73.3,73.58,73.27,73.44,43600.0,58.8048,59.0294,58.7807,58.9171,43600.0
2011-04-12 09:45:00,73.44,73.52,73.38,73.43,53200.0,58.9171,58.9813,58.869,58.9091,53200.0
2011-04-12 09:50:00,73.41,73.45,73.27,73.39,41200.0,58.893,58.9251,58.7807,58.877,41200.0
2011-04-12 09:55:00,73.39,73.41,73.21,73.33,58400.0,58.877,58.893,58.7326,58.8289,58400.0
2011-04-12 10:00:00,73.3,73.45,73.19,73.32,88600.0,58.8048,58.9251,58.7165,58.8208,88600.0
2011-04-12 10:05:00,73.32,73.33,73.01,73.06,123600.0,58.8208,58.8289,58.5721,58.6123,123600.0
2011-04-12 10:10:00,73.05,73.17,73.02,73.1,57100.0,58.6042,58.7005,58.5802,58.6443,57100.0
2011-04-12 10:15:00,73.1,73.19,73.09,73.1,68300.0,58.6443,58.7165,58.6363,58.6443,68300.0
2011-04-12 10:20:00,73.09,73.13,73.07,73.08,37600.0,58.6363,58.6684,58.6203,58.6283,37600.0
2011-04-12 10:25:00,73.07,73.25,73.07,73.24,53400.0,58.6203,58.7647,58.6203,58.7567,53400.0
2011-04-12 10:30:00,73.23,73.24,73.18,73.19,33700.0,58.7486,58.7567,58.7085,58.7165,33700.0
2011-04-12 10:35:00,73.2,73.23,73.06,73.11,50400.0,58.7246,58.7486,58.6123,58.6524,50400.0
2011-04-12 10:40:00,73.11,73.13,73.02,73.03,49900.0,58.6524,58.6684,58.5802,58.5882,49900.0
2011-04-12 10:45:00,73.04,73.08,73.01,73.06,70300.0,58.5962,58.6283,58.5721,58.6123,70300.0
2011-04-12 10:50:00,73.06,73.08,73.02,73.06,45900.0,58.6123,58.6283,58.5802,58.6123,45900.0
2011-04-12 10:55:00,73.07,73.08,73.01,73.01,66300.0,58.6203,58.6283,58.5721,58.5721,66300.0
2011-04-12 11:00:00,73.01,73.06,73.01,73.04,48900.0,58.5721,58.6123,58.5721,58.5962,48900.0
2011-04-12 11:05:00,73.03,73.11,73.02,73.1,47200.0,58.5882,58.6524,58.5802,58.6443,47200.0
2011-04-12 11:10:00,73.11,73.25,73.1,73.18,90100.0,58.6524,58.7647,58.6443,58.7085,90100.0
2011-04-12 11:15:00,73.17,73.17,73.07,73.15,31700.0,58.7005,58.7005,58.6203,58.6845,31700.0
2011-04-12 11:20:00,73.15,73.19,73.13,73.13,33600.0,58.6845,58.7165,58.6684,58.6684,33600.0
2011-04-12 11:25:00,73.12,73.12,73.06,73.08,11800.0,58.6604,58.6604,58.6123,58.6283,11800.0
2011-04-12 11:30:00,73.08,73.12,73.05,73.11,28700.0,58.6283,58.6604,58.6042,58.6524,28700.0
2011-04-12 11:35:00,73.11,73.12,73.09,73.12,17700.0,58.6524,58.6604,58.6363,58.6604,17700.0
2011-04-12 11:40:00,73.12,73.15,73.09,73.15,21200.0,58.6604,58.6845,58.6363,58.6845,21200.0
2011-04-12 11:45:00,73.15,73.15,73.13,73.15,14600.0,58.6845,58.6845,58.6684,58.6845,14600.0
2011-04-12 11:50:00,73.14,73.15,73.1,73.12,13200.0,58.6764,58.6845,58.6443,58.6604,13200.0
2011-04-12 11:55:00,73.11,73.19,73.11,73.17,27000.0,58.6524,58.7165,58.6524,58.7005,27000.0
2011-04-12 12:00:00,73.18,73.22,73.14,73.14,18500.0,58.7085,58.7406,58.6764,58.6764,18500.0
2011-04-12 12:05:00,73.15,73.17,73.11,73.12,22500.0,58.6845,58.7005,58.6524,58.6604,22500.0
2011-04-12 12:10:00,73.11,73.15,73.1,73.15,25500.0,58.6524,58.6845,58.6443,58.6845,25500.0
2011-04-12 12:15:00,73.14,73.2,73.13,73.16,20700.0,58.6764,58.7246,58.6684,58.6925,20700.0
2011-04-12 12:20:00,73.16,73.17,73.12,73.13,15700.0,58.6925,58.7005,58.6604,58.6684,15700.0
2011-04-12 12:25:00,73.13,73.15,73.1,73.11,16500.0,58.6684,58.6845,58.6443,58.6524,16500.0
2011-04-12 12:30:00,73.1,73.12,73.03,73.05,32900.0,58.6443,58.6604,58.5882,58.6042,32900.0
2011-04-12 12:35:00,73.06,73.07,73.04,73.06,15400.0,58.6123,58.6203,58.5962,58.6123,15400.0
2011-04-12 12:40:00,73.05,73.12,73.03,73.11,18100.0,58.6042,58.6604,58.5882,58.6524,18100.0
2011-04-12 12:45:00,73.11,73.17,73.08,73.12,25200.0,58.6524,58.7005,58.6283,58.6604,25200.0
2011-04-12 12:50:00,73.13,73.13,73.04,73.05,17000.0,58.6684,58.6684,58.5962,58.6042,17000.0
2011-04-12 12:55:00,73.05,73.08,73.03,73.06,11100.0,58.6042,58.6283,58.5882,58.6123,11100.0
2011-04-12 13:00:00,73.06,73.08,72.97,73.06,39500.0,58.6123,58.6283,58.5401,58.6123,39500.0
2011-04-12 13:05:00,73.07,73.08,72.98,73.0,12500.0,58.6203,58.6283,58.5481,58.5641,12500.0
2011-04-12 13:10:00,73.01,73.05,72.96,73.0,37800.0,58.5721,58.6042,58.532,58.5641,37800.0
2011-04-12 13:15:00,72.99,73.04,72.99,73.0,14200.0,58.5561,58.5962,58.5561,58.5641,14200.0
2011-04-12 13:20:00,73.0,73.09,73.0,73.09,15600.0,58.5641,58.6363,58.5641,58.6363,15600.0
2011-04-12 13:25:00,73.09,73.15,73.06,73.15,20500.0,58.6363,58.6845,58.6123,58.6845,20500.0
2011-04-12 13:30:00,73.15,73.17,73.05,73.1,22200.0,58.6845,58.7005,58.6042,58.6443,22200.0
2011-04-12 13:35:00,73.1,73.1,73.01,73.04,19300.0,58.6443,58.6443,58.5721,58.5962,19300.0
2011-04-12 13:40:00,73.05,73.08,73.02,73.05,19300.0,58.6042,58.6283,58.5802,58.6042,19300.0
2011-04-12 13:45:00,73.04,73.16,73.02,73.15,23000.0,58.5962,58.6925,58.5802,58.6845,23000.0
2011-04-12 13:50:00,73.15,73.16,73.1,73.16,17000.0,58.6845,58.6925,58.6443,58.6925,17000.0
2011-04-12 13:55:00,73.16,73.25,73.15,73.18,33300.0,58.6925,58.7647,58.6845,58.7085,33300.0
2011-04-12 14:00:00,73.17,73.23,73.17,73.19,16300.0,58.7005,58.7486,58.7005,58.7165,16300.0
2011-04-12 14:05:00,73.18,73.24,73.16,73.2,46700.0,58.7085,58.7567,58.6925,58.7246,46700.0
2011-04-12 14:10:00,73.2,73.2,73.16,73.18,17800.0,58.7246,58.7246,58.6925,58.7085,17800.0
2011-04-12 14:15:00,73.18,73.23,73.18,73.2,17700.0,58.7085,58.7486,58.7085,58.7246,17700.0
2011-04-12 14:20:00,73.21,73.24,73.2,73.22,22700.0,58.7326,58.7567,58.7246,58.7406,22700.0
2011-04-12 14:25:00,73.22,73.26,73.18,73.23,26600.0,58.7406,58.7727,58.7085,58.7486,26600.0
2011-04-12 14:30:00,73.23,73.25,73.18,73.2,18900.0,58.7486,58.7647,58.7085,58.7246,18900.0
2011-04-12 14:35:00,73.21,73.25,73.18,73.21,42900.0,58.7326,58.7647,58.7085,58.7326,42900.0
2011-04-12 14:40:00,73.21,73.25,73.18,73.18,19200.0,58.7326,58.7647,58.7085,58.7085,19200.0
2011-04-12 14:45:00,73.18,73.19,73.14,73.16,27900.0,58.7085,58.7165,58.6764,58.6925,27900.0
2011-04-12 14:50:00,73.16,73.17,73.1,73.12,15500.0,58.6925,58.7005,58.6443,58.6604,15500.0
2011-04-12 14:55:00,73.13,73.16,73.09,73.16,32400.0,58.6684,58.6925,58.6363,58.6925,32400.0
2011-04-12 15:00:00,73.15,73.16,73.1,73.14,20200.0,58.6845,58.6925,58.6443,58.6764,20200.0
2011-04-12 15:05:00,73.13,73.16,73.11,73.13,23500.0,58.6684,58.6925,58.6524,58.6684,23500.0
2011-04-12 15:10:00,73.12,73.15,73.09,73.13,16700.0,58.6604,58.6845,58.6363,58.6684,16700.0
2011-04-12 15:15:00,73.13,73.16,73.1,73.14,52200.0,58.6684,58.6925,58.6443,58.6764,52200.0
2011-04-12 15:20:00,73.15,73.15,73.02,73.09,81800.0,58.6845,58.6845,58.5802,58.6363,81800.0
2011-04-12 15:25:00,73.1,73.15,73.1,73.15,33200.0,58.6443,58.6845,58.6443,58.6845,33200.0
2011-04-12 15:30:00,73.14,73.15,73.11,73.12,34000.0,58.6764,58.6845,58.6524,58.6604,34000.0
2011-04-12 15:35:00,73.13,73.15,73.09,73.1,38500.0,58.6684,58.6845,58.6363,58.6443,38500.0
2011-04-12 15:40:00,73.1,73.13,73.07,73.08,29700.0,58.6443,58.6684,58.6203,58.6283,29700.0
2011-04-12 15:45:00,73.08,73.12,73.04,73.11,104300.0,58.6283,58.6604,58.5962,58.6524,104300.0
2011-04-12 15:50:00,73.12,73.19,73.11,73.13,101400.0,58.6604,58.7165,58.6524,58.6684,101400.0
2011-04-12 15:55:00,73.14,73.15,73.04,73.09,178900.0,58.6764,58.6845,58.5962,58.6363,178900.0
2011-04-13 09:30:00,73.33,73.71,73.32,73.59,127800.0,58.8289,59.1337,58.8208,59.0374,127800.0
2011-04-13 09:35:00,73.57,73.58,73.42,73.46,55000.0,59.0214,59.0294,58.9011,58.9332,55000.0
2011-04-13 09:40:00,73.46,73.52,73.28,73.36,82900.0,58.9332,58.9813,58.7888,58.8529,82900.0
2011-04-13 09:45:00,73.35,73.42,73.16,73.23,49300.0,58.8449,58.9011,58.6925,58.7486,49300.0
2011-04-13 09:50:00,73.23,73.24,73.04,73.04,46200.0,58.7486,58.7567,58.5962,58.5962,46200.0
2011-04-13 09:55:00,73.06,73.06,72.74,72.78,76700.0,58.6123,58.6123,58.3555,58.3876,76700.0
2011-04-13 10:00:00,72.77,72.82,72.63,72.72,77300.0,58.3796,58.4197,58.2673,58.3395,77300.0
2011-04-13 10:05:00,72.72,72.72,72.52,72.53,63100.0,58.3395,58.3395,58.179,58.1871,63100.0
2011-04-13 10:10:00,72.55,72.62,72.51,72.54,56600.0,58.2031,58.2593,58.171,58.1951,56600.0
2011-04-13 10:15:00,72.53,72.6,72.41,72.42,73900.0,58.1871,58.2432,58.0908,58.0988,73900.0
2011-04-13 10:20:00,72.42,72.46,72.36,72.37,84500.0,58.0988,58.1309,58.0507,58.0587,84500.0
2011-04-13 10:25:00,72.39,72.47,72.35,72.42,42000.0,58.0748,58.1389,58.0427,58.0988,42000.0
2011-04-13 10:30:00,72.43,72.5,72.39,72.4,77000.0,58.1068,58.163,58.0748,58.0828,77000.0
2011-04-13 10:35:00,72.4,72.4,72.32,72.32,33600.0,58.0828,58.0828,58.0186,58.0186,33600.0
2011-04-13 10:40:00,72.32,72.4,72.31,72.37,44900.0,58.0186,58.0828,58.0106,58.0587,44900.0
2011-04-13 10:45:00,72.38,72.47,72.32,72.45,74500.0,58.0667,58.1389,58.0186,58.1229,74500.0
2011-04-13 10:50:00,72.45,72.53,72.44,72.47,71300.0,58.1229,58.1871,58.1149,58.1389,71300.0
2011-04-13 10:55:00,72.49,72.51,72.42,72.48,35900.0,58.155,58.171,58.0988,58.147,35900.0
2011-04-13 11:00:00,72.48,72.51,72.46,72.46,19100.0,58.147,58.171,58.1309,58.1309,19100.0
2011-04-13 11:05:00,72.47,72.48,72.42,72.44,20100.0,58.1389,58.147,58.0988,58.1149,20100.0
2011-04-13 11:10:00,72.44,72.53,72.44,72.52,31600.0,58.1149,58.1871,58.1149,58.179,31600.0
2011-04-13 11:15:00,72.5,72.55,72.47,72.48,39000.0,58.163,58.2031,58.1389,58.147,39000.0
2011-04-13 11:20:00,72.47,72.48,72.41,72.41,34600.0,58.1389,58.147,58.0908,58.0908,34600.0
2011-04-13 11:25:00,72.41,72.41,72.29,72.34,81000.0,58.0908,58.0908,57.9945,58.0346,81000.0
2011-04-13 11:30:00,72.34,72.37,72.26,72.26,31500.0,58.0346,58.0587,57.9705,57.9705,31500.0
2011-04-13 11:35:00,72.27,72.27,72.01,72.01,106200.0,57.9785,57.9785,57.7699,57.7699,106200.0
2011-04-13 11:40:00,72.02,72.04,71.95,72.02,82500.0,57.7779,57.794,57.7218,57.7779,82500.0
2011-04-13 11:45:00,72.01,72.03,71.92,71.96,69600.0,57.7699,57.7859,57.6977,57.7298,69600.0
2011-04-13 11:50:00,71.96,71.98,71.93,71.98,22700.0,57.7298,57.7458,57.7057,57.7458,22700.0
2011-04-13 11:55:00,71.98,71.99,71.75,71.75,61300.0,57.7458,57.7539,57.5613,57.5613,61300.0
2011-04-13 12:00:00,71.77,72.0,71.73,71.96,85200.0,57.5774,57.7619,57.5453,57.7298,85200.0
2011-04-13 12:05:00,71.99,71.99,71.92,71.99,61800.0,57.7539,57.7539,57.6977,57.7539,61800.0
2011-04-13 12:10:00,72.0,72.04,71.93,71.94,88700.0,57.7619,57.794,57.7057,57.7137,88700.0
2011-04-13 12:15:00,71.94,72.01,71.93,71.95,87900.0,57.7137,57.7699,57.7057,57.7218,87900.0
2011-04-13 12:20:00,71.95,71.95,71.81,71.93,80700.0,57.7218,57.7218,57.6094,57.7057,80700.0
2011-04-13 12:25:00,71.93,72.05,71.9,72.0,100200.0,57.7057,57.802,57.6816,57.7619,100200.0
2011-04-13 12:30:00,72.0,72.0,71.92,71.96,15500.0,57.7619,57.7619,57.6977,57.7298,15500.0
2011-04-13 12:35:00,71.95,71.96,71.64,71.75,84500.0,57.7218,57.7298,57.4731,57.5613,84500.0
2011-04-13 12:40:00,71.77,71.81,71.72,71.77,32800.0,57.5774,57.6094,57.5372,57.5774,32800.0
2011-04-13 12:45:00,71.77,71.8,71.63,71.79,47500.0,57.5774,57.6014,57.465,57.5934,47500.0
2011-04-13 12:50:00,71.79,71.93,71.74,71.81,58000.0,57.5934,57.7057,57.5533,57.6094,58000.0
2011-04-13 12:55:00,71.83,71.83,71.73,71.78,32000.0,57.6255,57.6255,57.5453,57.5854,32000.0
2011-04-13 13:00:00,71.79,71.87,71.79,71.87,40900.0,57.5934,57.6576,57.5934,57.6576,40900.0
2011-04-13 13:05:00,71.85,71.86,71.79,71.82,23000.0,57.6415,57.6496,57.5934,57.6175,23000.0
2011-04-13 13:10:00,71.82,71.9,71.79,71.79,21000.0,57.6175,57.6816,57.5934,57.5934,21000.0
2011-04-13 13:15:00,71.79,71.81,71.73,71.73,26100.0,57.5934,57.6094,57.5453,57.5453,26100.0
2011-04-13 13:20:00,71.74,71.78,71.74,71.75,19300.0,57.5533,57.5854,57.5533,57.5613,19300.0
2011-04-13 13:25:00,71.75,71.75,71.65,71.73,24800.0,57.5613,57.5613,57.4811,57.5453,24800.0
2011-04-13 13:30:00,71.73,71.73,71.61,71.66,34300.0,57.5453,57.5453,57.449,57.4891,34300.0
2011-04-13 13:35:00,71.65,71.67,71.55,71.61,62700.0,57.4811,57.4971,57.4009,57.449,62700.0
2011-04-13 13:40:00,71.6,71.7,71.6,71.65,130100.0,57.441,57.5212,57.441,57.4811,130100.0
2011-04-13 13:45:00,71.65,71.65,71.57,71.62,56800.0,57.4811,57.4811,57.4169,57.457,56800.0
2011-04-13 13:50:00,71.64,71.67,71.61,71.65,32700.0,57.4731,57.4971,57.449,57.4811,32700.0
2011-04-13 13:55:00,71.68,71.72,71.64,71.72,71000.0,57.5052,57.5372,57.4731,57.5372,71000.0
2011-04-13 14:00:00,71.71,71.82,71.69,71.82,66800.0,57.5292,57.6175,57.5132,57.6175,66800.0
2011-04-13 14:05:00,71.82,71.9,71.81,71.89,53900.0,57.6175,57.6816,57.6094,57.6736,53900.0
2011-04-13 14:10:00,71.89,71.95,71.88,71.95,69700.0,57.6736,57.7218,57.6656,57.7218,69700.0
2011-04-13 14:15:00,71.94,72.04,71.94,72.03,84700.0,57.7137,57.794,57.7137,57.7859,84700.0
2011-04-13 14:20:00,72.02,72.04,71.92,72.0,30700.0,57.7779,57.794,57.6977,57.7619,30700.0
2011-04-13 14:25:00,71.99,72.09,71.96,72.05,44600.0,57.7539,57.8341,57.7298,57.802,44600.0
2011-04-13 14:30:00,72.06,72.1,72.05,72.1,51300.0,57.81,57.8421,57.802,57.8421,51300.0
2011-04-13 14:35:00,72.11,72.12,72.06,72.06,42600.0,57.8501,57.8581,57.81,57.81,42600.0
2011-04-13 14:40:00,72.07,72.19,72.07,72.19,27800.0,57.818,57.9143,57.818,57.9143,27800.0
2011-04-13 14:45:00,72.18,72.21,72.09,72.09,58600.0,57.9063,57.9303,57.8341,57.8341,58600.0
2011-04-13 14:50:00,72.09,72.18,72.08,72.11,49800.0,57.8341,57.9063,57.8261,57.8501,49800.0
2011-04-13 14:55:00,72.09,72.13,71.99,71.99,29800.0,57.8341,57.8662,57.7539,57.7539,29800.0
2011-04-13 15:00:00,72.01,72.16,72.01,72.13,45800.0,57.7699,57.8902,57.7699,57.8662,45800.0
2011-04-13 15:05:00,72.12,72.15,72.07,72.12,43900.0,57.8581,57.8822,57.818,57.8581,43900.0
2011-04-13 15:10:00,72.11,72.13,72.06,72.06,76800.0,57.8501,57.8662,57.81,57.81,76800.0
2011-04-13 15:15:00,72.07,72.16,72.05,72.13,66100.0,57.818,57.8902,57.802,57.8662,66100.0
2011-04-13 15:20:00,72.12,72.13,72.05,72.06,29000.0,57.8581,57.8662,57.802,57.81,29000.0
2011-04-13 15:25:00,72.07,72.15,72.05,72.09,67100.0,57.818,57.8822,57.802,57.8341,67100.0
2011-04-13 15:30:00,72.1,72.1,72.0,72.08,58900.0,57.8421,57.8421,57.7619,57.8261,58900.0
2011-04-13 15:35:00,72.09,72.19,72.06,72.14,78400.0,57.8341,57.9143,57.81,57.8742,78400.0
2011-04-13 15:40:00,72.16,72.17,72.11,72.13,40900.0,57.8902,57.8983,57.8501,57.8662,40900.0
2011-04-13 15:45:00,72.12,72.14,72.01,72.09,97600.0,57.8581,57.8742,57.7699,57.8341,97600.0
2011-04-13 15:50:00,72.09,72.09,72.04,72.05,170400.0,57.8341,57.8341,57.794,57.802,170400.0
2011-04-13 15:55:00,72.04,72.13,72.02,72.11,254900.0,57.794,57.8662,57.7779,57.8501,254900.0
2011-04-14 09:30:00,71.83,71.89,71.64,71.67,106300.0,57.6255,57.6736,57.4731,57.4971,106300.0
2011-04-14 09:35:00,71.67,71.82,71.61,71.63,65000.0,57.4971,57.6175,57.449,57.465,65000.0
2011-04-14 09:40:00,71.64,71.68,71.32,71.38,89700.0,57.4731,57.5052,57.2163,57.2645,89700.0
2011-04-14 09:45:00,71.37,71.4,71.0,71.01,118300.0,57.2565,57.2805,56.9596,56.9676,118300.0
2011-04-14 09:50:00,71.01,71.19,70.88,71.06,114000.0,56.9676,57.1121,56.8634,57.0078,114000.0
2011-04-14 09:55:00,71.09,71.45,71.02,71.43,70900.0,57.0318,57.3206,56.9757,57.3046,70900.0
2011-04-14 10:00:00,71.47,71.55,71.3,71.55,66500.0,57.3367,57.4009,57.2003,57.4009,66500.0
2011-04-14 10:05:00,71.54,71.56,71.34,71.47,54900.0,57.3928,57.4089,57.2324,57.3367,54900.0
2011-04-14 10:10:00,71.45,71.57,71.33,71.35,43000.0,57.3206,57.4169,57.2244,57.2404,43000.0
2011-04-14 10:15:00,71.35,71.55,71.33,71.52,35700.0,57.2404,57.4009,57.2244,57.3768,35700.0
2011-04-14 10:20:00,71.52,71.72,71.51,71.67,56300.0,57.3768,57.5372,57.3688,57.4971,56300.0
2011-04-14 10:25:00,71.67,71.81,71.66,71.8,59400.0,57.4971,57.6094,57.4891,57.6014,59400.0
2011-04-14 10:30:00,71.79,71.9,71.79,71.86,51000.0,57.5934,57.6816,57.5934,57.6496,51000.0
2011-04-14 10:35:00,71.86,72.0,71.85,71.9,50300.0,57.6496,57.7619,57.6415,57.6816,50300.0
2011-04-14 10:40:00,71.9,71.94,71.77,71.81,34300.0,57.6816,57.7137,57.5774,57.6094,34300.0
2011-04-14 10:45:00,71.83,72.0,71.8,71.97,30300.0,57.6255,57.7619,57.6014,57.7378,30300.0
2011-04-14 10:50:00,71.95,72.02,71.92,71.92,57900.0,57.7218,57.7779,57.6977,57.6977,57900.0
2011-04-14 10:55:00,71.93,72.0,71.91,71.93,32000.0,57.7057,57.7619,57.6897,57.7057,32000.0
2011-04-14 11:00:00,71.91,71.99,71.86,71.95,36400.0,57.6897,57.7539,57.6496,57.7218,36400.0
2011-04-14 11:05:00,71.96,71.99,71.93,71.97,27900.0,57.7298,57.7539,57.7057,57.7378,27900.0
2011-04-14 11:10:00,71.97,71.98,71.82,71.83,43800.0,57.7378,57.7458,57.6175,57.6255,43800.0
2011-04-14 11:15:00,71.82,71.93,71.77,71.89,51700.0,57.6175,57.7057,57.5774,57.6736,51700.0
2011-04-14 11:20:00,71.89,71.89,71.76,71.78,21700.0,57.6736,57.6736,57.5693,57.5854,21700.0
2011-04-14 11:25:00,71.79,71.86,71.74,71.84,23400.0,57.5934,57.6496,57.5533,57.6335,23400.0
2011-04-14 11:30:00,71.84,71.93,71.84,71.86,40900.0,57.6335,57.7057,57.6335,57.6496,40900.0
2011-04-14 11:35:00,71.86,71.91,71.82,71.9,29100.0,57.6496,57.6897,57.6175,57.6816,29100.0
2011-04-14 11:40:00,71.9,71.93,71.79,71.84,35600.0,57.6816,57.7057,57.5934,57.6335,35600.0
2011-04-14 11:45:00,71.83,71.98,71.83,71.92,32500.0,57.6255,57.7458,57.6255,57.6977,32500.0
2011-04-14 11:50:00,71.91,71.97,71.88,71.97,22000.0,57.6897,57.7378,57.6656,57.7378,22000.0
2011-04-14 11:55:00,71.97,72.0,71.95,71.96,33500.0,57.7378,57.7619,57.7218,57.7298,33500.0
2011-04-14 12:00:00,71.96,72.0,71.95,72.0,50400.0,57.7298,57.7619,57.7218,57.7619,50400.0
2011-04-14 12:05:00,72.0,72.0,71.85,71.86,22500.0,57.7619,57.7619,57.6415,57.6496,22500.0
2011-04-14 12:10:00,71.87,72.07,71.86,72.07,35900.0,57.6576,57.818,57.6496,57.818,35900.0
2011-04-14 12:15:00,72.07,72.19,72.06,72.17,48000.0,57.818,57.9143,57.81,57.8983,48000.0
2011-04-14 12:20:00,72.17,72.29,72.15,72.17,38300.0,57.8983,57.9945,57.8822,57.8983,38300.0
2011-04-14 12:25:00,72.18,72.31,72.17,72.31,31100.0,57.9063,58.0106,57.8983,58.0106,31100.0
2011-04-14 12:30:00,72.31,72.39,72.27,72.3,52300.0,58.0106,58.0748,57.9785,58.0025,52300.0
2011-04-14 12:35:00,72.3,72.3,72.21,72.26,21100.0,58.0025,58.0025,57.9303,57.9705,21100.0
2011-04-14 12:40:00,72.25,72.36,72.22,72.35,21400.0,57.9624,58.0507,57.9384,58.0427,21400.0
2011-04-14 12:45:00,72.35,72.35,72.24,72.25,32000.0,58.0427,58.0427,57.9544,57.9624,32000.0
2011-04-14 12:50:00,72.25,72.29,72.21,72.29,30100.0,57.9624,57.9945,57.9303,57.9945,30100.0
2011-04-14 12:55:00,72.29,72.31,72.25,72.28,29900.0,57.9945,58.0106,57.9624,57.9865,29900.0
2011-04-14 13:00:00,72.28,72.3,72.2,72.21,11000.0,57.9865,58.0025,57.9223,57.9303,11000.0
2011-04-14 13:05:00,72.2,72.21,72.14,72.16,13600.0,57.9223,57.9303,57.8742,57.8902,13600.0
2011-04-14 13:10:00,72.17,72.22,72.11,72.11,21700.0,57.8983,57.9384,57.8501,57.8501,21700.0
2011-04-14 13:15:00,72.11,72.12,72.05,72.1,25300.0,57.8501,57.8581,57.802,57.8421,25300.0
2011-04-14 13:20:00,72.11,72.11,72.05,72.08,20500.0,57.8501,57.8501,57.802,57.8261,20500.0
2011-04-14 13:25:00,72.08,72.13,72.05,72.05,24700.0,57.8261,57.8662,57.802,57.802,24700.0
2011-04-14 13:30:00,72.07,72.07,72.03,72.06,11600.0,57.818,57.818,57.7859,57.81,11600.0
2011-04-14 13:35:00,72.07,72.07,72.02,72.05,9900.0,57.818,57.818,57.7779,57.802,9900.0
2011-04-14 13:40:00,72.06,72.06,71.93,71.93,31500.0,57.81,57.81,57.7057,57.7057,31500.0
2011-04-14 13:45:00,71.94,72.0,71.94,71.96,20700.0,57.7137,57.7619,57.7137,57.7298,20700.0
2011-04-14 13:50:00,71.96,71.96,71.87,71.89,15800.0,57.7298,57.7298,57.6576,57.6736,15800.0
2011-04-14 13:55:00,71.9,71.92,71.83,71.83,19900.0,57.6816,57.6977,57.6255,57.6255,19900.0
2011-04-14 14:00:00,71.84,71.92,71.84,71.91,29400.0,57.6335,57.6977,57.6335,57.6897,29400.0
2011-04-14 14:05:00,71.92,72.0,71.9,71.9,24300.0,57.6977,57.7619,57.6816,57.6816,24300.0
2011-04-14 14:10:00,71.91,71.94,71.87,71.91,18800.0,57.6897,57.7137,57.6576,57.6897,18800.0
2011-04-14 14:15:00,71.91,71.94,71.88,71.9,11900.0,57.6897,57.7137,57.6656,57.6816,11900.0
2011-04-14 14:20:00,71.92,71.94,71.85,71.87,10300.0,57.6977,57.7137,57.6415,57.6576,10300.0
2011-04-14 14:25:00,71.86,71.95,71.84,71.88,32700.0,57.6496,57.7218,57.6335,57.6656,32700.0
2011-04-14 14:30:00,71.89,71.98,71.89,71.97,53300.0,57.6736,57.7458,57.6736,57.7378,53300.0
2011-04-14 14:35:00,71.98,71.99,71.93,71.94,14700.0,57.7458,57.7539,57.7057,57.7137,14700.0
2011-04-14 14:40:00,71.95,71.98,71.83,71.84,22900.0,57.7218,57.7458,57.6255,57.6335,22900.0
2011-04-14 14:45:00,71.84,71.85,71.75,71.75,21000.0,57.6335,57.6415,57.5613,57.5613,21000.0
2011-04-14 14:50:00,71.75,71.83,71.72,71.82,19700.0,57.5613,57.6255,57.5372,57.6175,19700.0
2011-04-14 14:55:00,71.83,71.92,71.83,71.92,57900.0,57.6255,57.6977,57.6255,57.6977,57900.0
2011-04-14 15:00:00,71.92,72.08,71.9,72.05,115700.0,57.6977,57.8261,57.6816,57.802,115700.0
2011-04-14 15:05:00,72.06,72.09,72.0,72.03,61100.0,57.81,57.8341,57.7619,57.7859,61100.0
2011-04-14 15:10:00,72.03,72.13,71.96,72.1,63400.0,57.7859,57.8662,57.7298,57.8421,63400.0
2011-04-14 15:15:00,72.11,72.27,72.08,72.25,59800.0,57.8501,57.9785,57.8261,57.9624,59800.0
2011-04-14 15:20:00,72.26,72.26,72.16,72.16,50800.0,57.9705,57.9705,57.8902,57.8902,50800.0
2011-04-14 15:25:00,72.16,72.19,72.13,72.14,44700.0,57.8902,57.9143,57.8662,57.8742,44700.0
2011-04-14 15:30:00,72.14,72.14,72.02,72.09,65500.0,57.8742,57.8742,57.7779,57.8341,65500.0
2011-04-14 15:35:00,72.08,72.19,72.06,72.18,56600.0,57.8261,57.9143,57.81,57.9063,56600.0
2011-04-14 15:40:00,72.18,72.22,72.11,72.16,75800.0,57.9063,57.9384,57.8501,57.8902,75800.0
2011-04-14 15:45:00,72.15,72.34,72.13,72.29,228900.0,57.8822,58.0346,57.8662,57.9945,228900.0
2011-04-14 15:50:00,72.29,72.47,72.29,72.46,214400.0,57.9945,58.1389,57.9945,58.1309,214400.0
2011-04-14 15:55:00,72.46,72.46,72.27,72.29,269200.0,58.1309,58.1309,57.9785,57.9945,269200.0
2011-04-15 09:30:00,72.45,72.6,72.33,72.46,461800.0,58.1229,58.2432,58.0266,58.1309,461800.0
2011-04-15 09:35:00,72.49,72.49,72.14,72.15,47800.0,58.155,58.155,57.8742,57.8822,47800.0
2011-04-15 09:40:00,72.14,72.16,72.02,72.11,40200.0,57.8742,57.8902,57.7779,57.8501,40200.0
2011-04-15 09:45:00,72.13,72.3,72.07,72.28,37600.0,57.8662,58.0025,57.818,57.9865,37600.0
2011-04-15 09:50:00,72.26,72.27,72.14,72.21,18600.0,57.9705,57.9785,57.8742,57.9303,18600.0
2011-04-15 09:55:00,72.21,72.45,72.2,72.43,42400.0,57.9303,58.1229,57.9223,58.1068,42400.0
2011-04-15 10:00:00,72.44,72.63,72.44,72.61,51900.0,58.1149,58.2673,58.1149,58.2512,51900.0
2011-04-15 10:05:00,72.61,72.63,72.47,72.47,23100.0,58.2512,58.2673,58.1389,58.1389,23100.0
2011-04-15 10:10:00,72.48,72.49,72.36,72.47,28200.0,58.147,58.155,58.0507,58.1389,28200.0
2011-04-15 10:15:00,72.49,72.57,72.31,72.31,41800.0,58.155,58.2192,58.0106,58.0106,41800.0
2011-04-15 10:20:00,72.3,72.32,72.17,72.18,32900.0,58.0025,58.0186,57.8983,57.9063,32900.0
2011-04-15 10:25:00,72.22,72.4,72.13,72.33,106000.0,57.9384,58.0828,57.8662,58.0266,106000.0
2011-04-15 10:30:00,72.33,72.33,72.1,72.21,120400.0,58.0266,58.0266,57.8421,57.9303,120400.0
2011-04-15 10:35:00,72.22,72.26,72.08,72.15,101600.0,57.9384,57.9705,57.8261,57.8822,101600.0
2011-04-15 10:40:00,72.15,72.24,72.12,72.23,64700.0,57.8822,57.9544,57.8581,57.9464,64700.0
2011-04-15 10:45:00,72.21,72.27,72.13,72.19,9700.0,57.9303,57.9785,57.8662,57.9143,9700.0
2011-04-15 10:50:00,72.19,72.28,72.18,72.2,24000.0,57.9143,57.9865,57.9063,57.9223,24000.0
2011-04-15 10:55:00,72.23,72.25,72.1,72.18,15500.0,57.9464,57.9624,57.8421,57.9063,15500.0
2011-04-15 11:00:00,72.19,72.25,72.09,72.23,18400.0,57.9143,57.9624,57.8341,57.9464,18400.0
2011-04-15 11:05:00,72.22,72.28,72.16,72.24,16600.0,57.9384,57.9865,57.8902,57.9544,16600.0
2011-04-15 11:10:00,72.26,72.28,72.2,72.27,25600.0,57.9705,57.9865,57.9223,57.9785,25600.0
2011-04-15 11:15:00,72.28,72.38,72.27,72.38,17800.0,57.9865,58.0667,57.9785,58.0667,17800.0
2011-04-15 11:20:00,72.38,72.56,72.35,72.43,84100.0,58.0667,58.2111,58.0427,58.1068,84100.0
2011-04-15 11:25:00,72.43,72.49,72.39,72.49,44600.0,58.1068,58.155,58.0748,58.155,44600.0
2011-04-15 11:30:00,72.49,72.54,72.44,72.44,32100.0,58.155,58.1951,58.1149,58.1149,32100.0
2011-04-15 11:35:00,72.45,72.49,72.36,72.36,8900.0,58.1229,58.155,58.0507,58.0507,8900.0
2011-04-15 11:40:00,72.37,72.48,72.37,72.45,13500.0,58.0587,58.147,58.0587,58.1229,13500.0
2011-04-15 11:45:00,72.46,72.51,72.46,72.48,18600.0,58.1309,58.171,58.1309,58.147,18600.0
2011-04-15 11:50:00,72.49,72.52,72.45,72.51,23300.0,58.155,58.179,58.1229,58.171,23300.0
2011-04-15 11:55:00,72.51,72.57,72.49,72.53,52100.0,58.171,58.2192,58.155,58.1871,52100.0
2011-04-15 12:00:00,72.54,72.56,72.51,72.52,19500.0,58.1951,58.2111,58.171,58.179,19500.0
2011-04-15 12:05:00,72.53,72.59,72.52,72.55,25900.0,58.1871,58.2352,58.179,58.2031,25900.0
2011-04-15 12:10:00,72.56,72.76,72.56,72.76,79200.0,58.2111,58.3716,58.2111,58.3716,79200.0
2011-04-15 12:15:00,72.74,72.78,72.72,72.73,24900.0,58.3555,58.3876,58.3395,58.3475,24900.0
2011-04-15 12:20:00,72.73,72.8,72.71,72.71,25200.0,58.3475,58.4037,58.3315,58.3315,25200.0
2011-04-15 12:25:00,72.7,72.76,72.69,72.75,16400.0,58.3234,58.3716,58.3154,58.3636,16400.0
2011-04-15 12:30:00,72.75,72.77,72.71,72.77,18200.0,58.3636,58.3796,58.3315,58.3796,18200.0
2011-04-15 12:35:00,72.77,72.82,72.71,72.75,74300.0,58.3796,58.4197,58.3315,58.3636,74300.0
2011-04-15 12:40:00,72.75,72.86,72.7,72.81,49100.0,58.3636,58.4518,58.3234,58.4117,49100.0
2011-04-15 12:45:00,72.81,72.9,72.81,72.88,28800.0,58.4117,58.4839,58.4117,58.4679,28800.0
2011-04-15 12:50:00,72.89,72.95,72.87,72.92,24300.0,58.4759,58.524,58.4598,58.4999,24300.0
2011-04-15 12:55:00,72.93,72.96,72.85,72.95,40400.0,58.508,58.532,58.4438,58.524,40400.0
2011-04-15 13:00:00,72.93,72.98,72.93,72.94,24600.0,58.508,58.5481,58.508,58.516,24600.0
2011-04-15 13:05:00,72.95,72.97,72.88,72.97,71400.0,58.524,58.5401,58.4679,58.5401,71400.0
2011-04-15 13:10:00,72.95,72.98,72.9,72.94,61500.0,58.524,58.5481,58.4839,58.516,61500.0
2011-04-15 13:15:00,72.93,72.94,72.77,72.81,29900.0,58.508,58.516,58.3796,58.4117,29900.0
2011-04-15 13:20:00,72.81,72.91,72.76,72.79,51200.0,58.4117,58.4919,58.3716,58.3956,51200.0
2011-04-15 13:25:00,72.79,72.81,72.66,72.75,32400.0,58.3956,58.4117,58.2914,58.3636,32400.0
2011-04-15 13:30:00,72.77,72.81,72.73,72.75,49500.0,58.3796,58.4117,58.3475,58.3636,49500.0
2011-04-15 13:35:00,72.74,72.83,72.71,72.8,26200.0,58.3555,58.4277,58.3315,58.4037,26200.0
2011-04-15 13:40:00,72.81,72.81,72.76,72.76,11800.0,58.4117,58.4117,58.3716,58.3716,11800.0
2011-04-15 13:45:00,72.78,72.83,72.73,72.77,34200.0,58.3876,58.4277,58.3475,58.3796,34200.0
2011-04-15 13:50:00,72.77,72.79,72.74,72.74,14900.0,58.3796,58.3956,58.3555,58.3555,14900.0
2011-04-15 13:55:00,72.75,72.8,72.71,72.76,20000.0,58.3636,58.4037,58.3315,58.3716,20000.0
2011-04-15 14:00:00,72.76,72.79,72.7,72.78,20600.0,58.3716,58.3956,58.3234,58.3876,20600.0
2011-04-15 14:05:00,72.78,72.79,72.67,72.68,30300.0,58.3876,58.3956,58.2994,58.3074,30300.0
2011-04-15 14:10:00,72.7,72.71,72.65,72.7,36500.0,58.3234,58.3315,58.2833,58.3234,36500.0
2011-04-15 14:15:00,72.69,72.78,72.68,72.75,22500.0,58.3154,58.3876,58.3074,58.3636,22500.0
2011-04-15 14:20:00,72.75,72.77,72.74,72.75,12900.0,58.3636,58.3796,58.3555,58.3636,12900.0
2011-04-15 14:25:00,72.74,72.81,72.65,72.66,30400.0,58.3555,58.4117,58.2833,58.2914,30400.0
2011-04-15 14:30:00,72.66,72.8,72.66,72.74,20500.0,58.2914,58.4037,58.2914,58.3555,20500.0
2011-04-15 14:35:00,72.73,72.78,72.67,72.69,75800.0,58.3475,58.3876,58.2994,58.3154,75800.0
2011-04-15 14:40:00,72.68,72.71,72.65,72.69,17300.0,58.3074,58.3315,58.2833,58.3154,17300.0
2011-04-15 14:45:00,72.68,72.69,72.63,72.63,21900.0,58.3074,58.3154,58.2673,58.2673,21900.0
2011-04-15 14:50:00,72.63,72.66,72.62,72.66,20000.0,58.2673,58.2914,58.2593,58.2914,20000.0
2011-04-15 14:55:00,72.66,72.73,72.64,72.73,15700.0,58.2914,58.3475,58.2753,58.3475,15700.0
2011-04-15 15:00:00,72.72,72.75,72.71,72.74,25000.0,58.3395,58.3636,58.3315,58.3555,25000.0
2011-04-15 15:05:00,72.74,72.75,72.63,72.64,49500.0,58.3555,58.3636,58.2673,58.2753,49500.0
2011-04-15 15:10:00,72.64,72.65,72.56,72.61,38100.0,58.2753,58.2833,58.2111,58.2512,38100.0
2011-04-15 15:15:00,72.61,72.62,72.52,72.59,91800.0,58.2512,58.2593,58.179,58.2352,91800.0
2011-04-15 15:20:00,72.61,72.61,72.53,72.6,40700.0,58.2512,58.2512,58.1871,58.2432,40700.0
2011-04-15 15:25:00,72.6,72.61,72.51,72.56,65400.0,58.2432,58.2512,58.171,58.2111,65400.0
2011-04-15 15:30:00,72.57,72.58,72.52,72.56,110000.0,58.2192,58.2272,58.179,58.2111,110000.0
2011-04-15 15:35:00,72.55,72.56,72.49,72.52,67200.0,58.2031,58.2111,58.155,58.179,67200.0
2011-04-15 15:40:00,72.52,72.55,72.46,72.46,73200.0,58.179,58.2031,58.1309,58.1309,73200.0
2011-04-15 15:45:00,72.46,72.5,72.45,72.49,115000.0,58.1309,58.163,58.1229,58.155,115000.0
2011-04-15 15:50:00,72.48,72.52,72.47,72.5,103300.0,58.147,58.179,58.1389,58.163,103300.0
2011-04-15 15:55:00,72.51,72.62,72.49,72.61,258100.0,58.171,58.2593,58.155,58.2512,258100.0
2011-04-18 09:30:00,72.72,72.79,72.13,72.55,337500.0,58.3395,58.3956,57.8662,58.2031,337500.0
2011-04-18 09:35:00,72.51,72.79,72.06,72.1,201600.0,58.171,58.3956,57.81,57.8421,201600.0
2011-04-18 09:40:00,72.1,72.45,71.97,72.33,200200.0,57.8421,58.1229,57.7378,58.0266,200200.0
2011-04-18 09:45:00,72.31,72.57,72.07,72.13,158600.0,58.0106,58.2192,57.818,57.8662,158600.0
2011-04-18 09:50:00,72.15,72.18,71.89,71.94,143800.0,57.8822,57.9063,57.6736,57.7137,143800.0
2011-04-18 09:55:00,71.93,72.0,71.75,71.94,132200.0,57.7057,57.7619,57.5613,57.7137,132200.0
2011-04-18 10:00:00,71.95,72.31,71.93,72.31,160900.0,57.7218,58.0106,57.7057,58.0106,160900.0
2011-04-18 10:05:00,72.31,72.32,71.99,72.06,69300.0,58.0106,58.0186,57.7539,57.81,69300.0
2011-04-18 10:10:00,72.05,72.16,71.97,72.15,97600.0,57.802,57.8902,57.7378,57.8822,97600.0
2011-04-18 10:15:00,72.13,72.45,72.09,72.42,158000.0,57.8662,58.1229,57.8341,58.0988,158000.0
2011-04-18 10:20:00,72.43,72.53,72.31,72.33,121600.0,58.1068,58.1871,58.0106,58.0266,121600.0
2011-04-18 10:25:00,72.33,72.38,72.29,72.34,46800.0,58.0266,58.0667,57.9945,58.0346,46800.0
2011-04-18 10:30:00,72.36,72.36,72.25,72.28,85000.0,58.0507,58.0507,57.9624,57.9865,85000.0
2011-04-18 10:35:00,72.29,72.31,72.2,72.24,62400.0,57.9945,58.0106,57.9223,57.9544,62400.0
2011-04-18 10:40:00,72.21,72.29,72.13,72.14,54300.0,57.9303,57.9945,57.8662,57.8742,54300.0
2011-04-18 10:45:00,72.13,72.15,72.0,72.06,45600.0,57.8662,57.8822,57.7619,57.81,45600.0
2011-04-18 10:50:00,72.04,72.18,72.0,72.16,66700.0,57.794,57.9063,57.7619,57.8902,66700.0
2011-04-18 10:55:00,72.17,72.18,72.0,72.07,53200.0,57.8983,57.9063,57.7619,57.818,53200.0
2011-04-18 11:00:00,72.06,72.17,72.06,72.1,103100.0,57.81,57.8983,57.81,57.8421,103100.0
2011-04-18 11:05:00,72.1,72.15,72.08,72.12,47000.0,57.8421,57.8822,57.8261,57.8581,47000.0
2011-04-18 11:10:00,72.11,72.31,72.1,72.28,69900.0,57.8501,58.0106,57.8421,57.9865,69900.0
2011-04-18 11:15:00,72.27,72.38,72.25,72.33,64300.0,57.9785,58.0667,57.9624,58.0266,64300.0
2011-04-18 11:20:00,72.31,72.46,72.31,72.44,41600.0,58.0106,58.1309,58.0106,58.1149,41600.0
2011-04-18 11:25:00,72.45,72.55,72.38,72.53,70800.0,58.1229,58.2031,58.0667,58.1871,70800.0
2011-04-18 11:30:00,72.53,72.59,72.5,72.59,40900.0,58.1871,58.2352,58.163,58.2352,40900.0
2011-04-18 11:35:00,72.59,72.7,72.58,72.67,59700.0,58.2352,58.3234,58.2272,58.2994,59700.0
2011-04-18 11:40:00,72.67,72.71,72.62,72.67,49000.0,58.2994,58.3315,58.2593,58.2994,49000.0
2011-04-18 11:45:00,72.69,72.85,72.69,72.8,73400.0,58.3154,58.4438,58.3154,58.4037,73400.0
2011-04-18 11:50:00,72.79,72.85,72.74,72.83,53300.0,58.3956,58.4438,58.3555,58.4277,53300.0
2011-04-18 11:55:00,72.83,72.88,72.81,72.82,41200.0,58.4277,58.4679,58.4117,58.4197,41200.0
2011-04-18 12:00:00,72.82,72.83,72.59,72.6,29200.0,58.4197,58.4277,58.2352,58.2432,29200.0
2011-04-18 12:05:00,72.61,72.76,72.6,72.7,34100.0,58.2512,58.3716,58.2432,58.3234,34100.0
2011-04-18 12:10:00,72.69,72.83,72.68,72.68,48800.0,58.3154,58.4277,58.3074,58.3074,48800.0
2011-04-18 12:15:00,72.68,72.69,72.63,72.64,16800.0,58.3074,58.3154,58.2673,58.2753,16800.0
2011-04-18 12:20:00,72.62,72.67,72.54,72.54,43100.0,58.2593,58.2994,58.1951,58.1951,43100.0
2011-04-18 12:25:00,72.54,72.55,72.5,72.5,37100.0,58.1951,58.2031,58.163,58.163,37100.0
2011-04-18 12:30:00,72.51,72.55,72.49,72.51,47000.0,58.171,58.2031,58.155,58.171,47000.0
2011-04-18 12:35:00,72.51,72.54,72.5,72.52,31400.0,58.171,58.1951,58.163,58.179,31400.0
2011-04-18 12:40:00,72.52,72.56,72.46,72.52,39000.0,58.179,58.2111,58.1309,58.179,39000.0
2011-04-18 12:45:00,72.53,72.53,72.5,72.51,19400.0,58.1871,58.1871,58.163,58.171,19400.0
2011-04-18 12:50:00,72.5,72.55,72.5,72.5,34900.0,58.163,58.2031,58.163,58.163,34900.0
2011-04-18 12:55:00,72.5,72.57,72.5,72.51,35300.0,58.163,58.2192,58.163,58.171,35300.0
2011-04-18 13:00:00,72.51,72.54,72.5,72.53,28700.0,58.171,58.1951,58.163,58.1871,28700.0
2011-04-18 13:05:00,72.52,72.53,72.45,72.49,63500.0,58.179,58.1871,58.1229,58.155,63500.0
2011-04-18 13:10:00,72.49,72.49,72.4,72.43,31900.0,58.155,58.155,58.0828,58.1068,31900.0
2011-04-18 13:15:00,72.42,72.47,72.36,72.47,33600.0,58.0988,58.1389,58.0507,58.1389,33600.0
2011-04-18 13:20:00,72.46,72.53,72.44,72.53,41400.0,58.1309,58.1871,58.1149,58.1871,41400.0
2011-04-18 13:25:00,72.53,72.55,72.47,72.47,26100.0,58.1871,58.2031,58.1389,58.1389,26100.0
2011-04-18 13:30:00,72.47,72.53,72.45,72.5,22400.0,58.1389,58.1871,58.1229,58.163,22400.0
2011-04-18 13:35:00,72.5,72.56,72.5,72.52,14600.0,58.163,58.2111,58.163,58.179,14600.0
2011-04-18 13:40:00,72.51,72.59,72.49,72.55,82100.0,58.171,58.2352,58.155,58.2031,82100.0
2011-04-18 13:45:00,72.54,72.58,72.53,72.56,22700.0,58.1951,58.2272,58.1871,58.2111,22700.0
2011-04-18 13:50:00,72.57,72.65,72.56,72.62,46700.0,58.2192,58.2833,58.2111,58.2593,46700.0
2011-04-18 13:55:00,72.63,72.72,72.62,72.63,37900.0,58.2673,58.3395,58.2593,58.2673,37900.0
2011-04-18 14:00:00,72.62,72.69,72.59,72.69,61700.0,58.2593,58.3154,58.2352,58.3154,61700.0
2011-04-18 14:05:00,72.68,72.77,72.66,72.77,69000.0,58.3074,58.3796,58.2914,58.3796,69000.0
2011-04-18 14:10:00,72.77,72.87,72.75,72.85,41300.0,58.3796,58.4598,58.3636,58.4438,41300.0
2011-04-18 14:15:00,72.86,72.86,72.75,72.82,33500.0,58.4518,58.4518,58.3636,58.4197,33500.0
2011-04-18 14:20:00,72.81,72.82,72.76,72.82,23600.0,58.4117,58.4197,58.3716,58.4197,23600.0
2011-04-18 14:25:00,72.82,72.83,72.77,72.81,37700.0,58.4197,58.4277,58.3796,58.4117,37700.0
2011-04-18 14:30:00,72.82,72.9,72.8,72.89,41100.0,58.4197,58.4839,58.4037,58.4759,41100.0
2011-04-18 14:35:00,72.89,73.03,72.88,73.03,95200.0,58.4759,58.5882,58.4679,58.5882,95200.0
2011-04-18 14:40:00,73.02,73.08,72.96,72.97,77800.0,58.5802,58.6283,58.532,58.5401,77800.0
2011-04-18 14:45:00,72.96,73.08,72.94,73.08,131200.0,58.532,58.6283,58.516,58.6283,131200.0
2011-04-18 14:50:00,73.07,73.09,73.0,73.06,52500.0,58.6203,58.6363,58.5641,58.6123,52500.0
2011-04-18 14:55:00,73.06,73.12,73.0,73.03,61800.0,58.6123,58.6604,58.5641,58.5882,61800.0
2011-04-18 15:00:00,73.04,73.06,73.0,73.02,52400.0,58.5962,58.6123,58.5641,58.5802,52400.0
2011-04-18 15:05:00,73.02,73.09,72.96,73.03,88700.0,58.5802,58.6363,58.532,58.5882,88700.0
2011-04-18 15:10:00,73.04,73.12,73.03,73.11,73100.0,58.5962,58.6604,58.5882,58.6524,73100.0
2011-04-18 15:15:00,73.1,73.25,73.1,73.21,98100.0,58.6443,58.7647,58.6443,58.7326,98100.0
2011-04-18 15:20:00,73.22,73.28,73.03,73.03,57700.0,58.7406,58.7888,58.5882,58.5882,57700.0
2011-04-18 15:25:00,73.03,73.04,72.91,72.92,64600.0,58.5882,58.5962,58.4919,58.4999,64600.0
2011-04-18 15:30:00,72.93,72.95,72.84,72.85,69100.0,58.508,58.524,58.4358,58.4438,69100.0
2011-04-18 15:35:00,72.84,72.89,72.77,72.85,161500.0,58.4358,58.4759,58.3796,58.4438,161500.0
2011-04-18 15:40:00,72.85,72.91,72.81,72.81,88500.0,58.4438,58.4919,58.4117,58.4117,88500.0
2011-04-18 15:45:00,72.81,72.85,72.76,72.85,140500.0,58.4117,58.4438,58.3716,58.4438,140500.0
2011-04-18 15:50:00,72.84,72.86,72.72,72.8,127600.0,58.4358,58.4518,58.3395,58.4037,127600.0
2011-04-18 15:55:00,72.8,72.87,72.76,72.79,264200.0,58.4037,58.4598,58.3716,58.3956,264200.0
2011-04-19 09:30:00,72.97,73.39,72.96,73.25,158400.0,58.5401,58.877,58.532,58.7647,158400.0
2011-04-19 09:35:00,73.25,73.37,73.22,73.33,81100.0,58.7647,58.861,58.7406,58.8289,81100.0
2011-04-19 09:40:00,73.34,73.5,73.25,73.43,126000.0,58.8369,58.9652,58.7647,58.9091,126000.0
2011-04-19 09:45:00,73.43,73.63,73.37,73.53,74400.0,58.9091,59.0695,58.861,58.9893,74400.0
2011-04-19 09:50:00,73.52,73.59,73.37,73.4,128600.0,58.9813,59.0374,58.861,58.885,128600.0
2011-04-19 09:55:00,73.4,73.44,73.29,73.33,58700.0,58.885,58.9171,58.7968,58.8289,58700.0
2011-04-19 10:00:00,73.32,73.33,73.2,73.25,69400.0,58.8208,58.8289,58.7246,58.7647,69400.0
2011-04-19 10:05:00,73.24,73.26,73.13,73.13,74600.0,58.7567,58.7727,58.6684,58.6684,74600.0
2011-04-19 10:10:00,73.14,73.17,72.95,72.96,38200.0,58.6764,58.7005,58.524,58.532,38200.0
2011-04-19 10:15:00,72.95,73.08,72.95,73.05,52200.0,58.524,58.6283,58.524,58.6042,52200.0
2011-04-19 10:20:00,73.05,73.14,72.98,73.1,66400.0,58.6042,58.6764,58.5481,58.6443,66400.0
2011-04-19 10:25:00,73.1,73.15,73.0,73.02,64800.0,58.6443,58.6845,58.5641,58.5802,64800.0
2011-04-19 10:30:00,73.0,73.01,72.86,72.88,54400.0,58.5641,58.5721,58.4518,58.4679,54400.0
2011-04-19 10:35:00,72.87,72.94,72.8,72.83,42100.0,58.4598,58.516,58.4037,58.4277,42100.0
2011-04-19 10:40:00,72.83,72.84,72.75,72.8,47000.0,58.4277,58.4358,58.3636,58.4037,47000.0
2011-04-19 10:45:00,72.8,72.84,72.69,72.73,71000.0,58.4037,58.4358,58.3154,58.3475,71000.0
2011-04-19 10:50:00,72.74,72.83,72.72,72.79,37000.0,58.3555,58.4277,58.3395,58.3956,37000.0
2011-04-19 10:55:00,72.8,72.8,72.73,72.77,29600.0,58.4037,58.4037,58.3475,58.3796,29600.0
2011-04-19 11:00:00,72.76,72.77,72.64,72.74,46500.0,58.3716,58.3796,58.2753,58.3555,46500.0
2011-04-19 11:05:00,72.75,72.83,72.75,72.81,42900.0,58.3636,58.4277,58.3636,58.4117,42900.0
2011-04-19 11:10:00,72.81,72.84,72.77,72.8,30300.0,58.4117,58.4358,58.3796,58.4037,30300.0
2011-04-19 11:15:00,72.78,72.87,72.78,72.85,32500.0,58.3876,58.4598,58.3876,58.4438,32500.0
2011-04-19 11:20:00,72.87,72.87,72.77,72.8,44700.0,58.4598,58.4598,58.3796,58.4037,44700.0
2011-04-19 11:25:00,72.82,72.91,72.78,72.91,57400.0,58.4197,58.4919,58.3876,58.4919,57400.0
2011-04-19 11:30:00,72.91,72.94,72.87,72.88,33000.0,58.4919,58.516,58.4598,58.4679,33000.0
2011-04-19 11:35:00,72.89,72.9,72.81,72.87,41500.0,58.4759,58.4839,58.4117,58.4598,41500.0
2011-04-19 11:40:00,72.86,72.93,72.78,72.92,38700.0,58.4518,58.508,58.3876,58.4999,38700.0
2011-04-19 11:45:00,72.93,72.94,72.85,72.87,26400.0,58.508,58.516,58.4438,58.4598,26400.0
2011-04-19 11:50:00,72.88,72.99,72.86,72.98,25800.0,58.4679,58.5561,58.4518,58.5481,25800.0
2011-04-19 11:55:00,73.0,73.01,72.91,72.96,46200.0,58.5641,58.5721,58.4919,58.532,46200.0
2011-04-19 12:00:00,72.95,72.99,72.94,72.95,45300.0,58.524,58.5561,58.516,58.524,45300.0
2011-04-19 12:05:00,72.94,72.94,72.79,72.84,18300.0,58.516,58.516,58.3956,58.4358,18300.0
2011-04-19 12:10:00,72.82,72.88,72.78,72.88,31800.0,58.4197,58.4679,58.3876,58.4679,31800.0
2011-04-19 12:15:00,72.86,72.89,72.8,72.88,29400.0,58.4518,58.4759,58.4037,58.4679,29400.0
2011-04-19 12:20:00,72.89,72.91,72.87,72.89,14100.0,58.4759,58.4919,58.4598,58.4759,14100.0
2011-04-19 12:25:00,72.89,72.9,72.81,72.89,15500.0,58.4759,58.4839,58.4117,58.4759,15500.0
2011-04-19 12:30:00,72.89,72.94,72.83,72.94,37600.0,58.4759,58.516,58.4277,58.516,37600.0
2011-04-19 12:35:00,72.92,72.93,72.84,72.91,60700.0,58.4999,58.508,58.4358,58.4919,60700.0
2011-04-19 12:40:00,72.91,72.93,72.86,72.91,18200.0,58.4919,58.508,58.4518,58.4919,18200.0
2011-04-19 12:45:00,72.91,73.0,72.91,72.95,65600.0,58.4919,58.5641,58.4919,58.524,65600.0
2011-04-19 12:50:00,72.97,73.02,72.95,72.98,56700.0,58.5401,58.5802,58.524,58.5481,56700.0
2011-04-19 12:55:00,72.98,73.04,72.98,73.02,53400.0,58.5481,58.5962,58.5481,58.5802,53400.0
2011-04-19 13:00:00,73.01,73.06,72.99,73.01,96200.0,58.5721,58.6123,58.5561,58.5721,96200.0
2011-04-19 13:05:00,73.01,73.07,72.98,72.98,24100.0,58.5721,58.6203,58.5481,58.5481,24100.0
2011-04-19 13:10:00,72.97,73.13,72.95,73.13,41500.0,58.5401,58.6684,58.524,58.6684,41500.0
2011-04-19 13:15:00,73.12,73.18,73.12,73.13,33300.0,58.6604,58.7085,58.6604,58.6684,33300.0
2011-04-19 13:20:00,73.14,73.2,73.14,73.18,31800.0,58.6764,58.7246,58.6764,58.7085,31800.0
2011-04-19 13:25:00,73.18,73.2,73.07,73.07,23000.0,58.7085,58.7246,58.6203,58.6203,23000.0
2011-04-19 13:30:00,73.08,73.1,72.99,73.0,130100.0,58.6283,58.6443,58.5561,58.5641,130100.0
2011-04-19 13:35:00,73.0,73.0,72.94,72.94,12800.0,58.5641,58.5641,58.516,58.516,12800.0
2011-04-19 13:40:00,72.94,73.0,72.91,72.94,64200.0,58.516,58.5641,58.4919,58.516,64200.0
2011-04-19 13:45:00,72.95,73.0,72.9,73.0,26700.0,58.524,58.5641,58.4839,58.5641,26700.0
2011-04-19 13:50:00,73.0,73.05,72.97,73.01,66200.0,58.5641,58.6042,58.5401,58.5721,66200.0
2011-04-19 13:55:00,73.01,73.03,73.0,73.02,50000.0,58.5721,58.5882,58.5641,58.5802,50000.0
2011-04-19 14:00:00,73.03,73.05,73.0,73.03,34000.0,58.5882,58.6042,58.5641,58.5882,34000.0
2011-04-19 14:05:00,73.03,73.03,73.0,73.03,17900.0,58.5882,58.5882,58.5641,58.5882,17900.0
2011-04-19 14:10:00,73.03,73.05,72.98,73.01,34500.0,58.5882,58.6042,58.5481,58.5721,34500.0
2011-04-19 14:15:00,73.02,73.09,73.01,73.04,43300.0,58.5802,58.6363,58.5721,58.5962,43300.0
2011-04-19 14:20:00,73.03,73.07,73.01,73.04,39000.0,58.5882,58.6203,58.5721,58.5962,39000.0
2011-04-19 14:25:00,73.03,73.03,72.98,73.01,22300.0,58.5882,58.5882,58.5481,58.5721,22300.0
2011-04-19 14:30:00,73.01,73.05,72.98,73.04,39200.0,58.5721,58.6042,58.5481,58.5962,39200.0
2011-04-19 14:35:00,73.04,73.07,73.04,73.05,28400.0,58.5962,58.6203,58.5962,58.6042,28400.0
2011-04-19 14:40:00,73.05,73.12,73.04,73.12,32200.0,58.6042,58.6604,58.5962,58.6604,32200.0
2011-04-19 14:45:00,73.11,73.12,73.0,73.05,35900.0,58.6524,58.6604,58.5641,58.6042,35900.0
2011-04-19 14:50:00,73.05,73.08,73.01,73.02,25200.0,58.6042,58.6283,58.5721,58.5802,25200.0
2011-04-19 14:55:00,73.03,73.06,73.0,73.03,24000.0,58.5882,58.6123,58.5641,58.5882,24000.0
2011-04-19 15:00:00,73.03,73.07,73.01,73.06,32200.0,58.5882,58.6203,58.5721,58.6123,32200.0
2011-04-19 15:05:00,73.06,73.11,73.05,73.08,35700.0,58.6123,58.6524,58.6042,58.6283,35700.0
2011-04-19 15:10:00,73.08,73.1,73.06,73.09,35200.0,58.6283,58.6443,58.6123,58.6363,35200.0
2011-04-19 15:15:00,73.09,73.11,73.07,73.1,32300.0,58.6363,58.6524,58.6203,58.6443,32300.0
2011-04-19 15:20:00,73.1,73.14,73.05,73.13,43000.0,58.6443,58.6764,58.6042,58.6684,43000.0
2011-04-19 15:25:00,73.13,73.16,73.12,73.13,36900.0,58.6684,58.6925,58.6604,58.6684,36900.0
2011-04-19 15:30:00,73.12,73.2,73.12,73.19,85900.0,58.6604,58.7246,58.6604,58.7165,85900.0
2011-04-19 15:35:00,73.18,73.19,73.14,73.15,58300.0,58.7085,58.7165,58.6764,58.6845,58300.0
2011-04-19 15:40:00,73.15,73.19,73.12,73.17,108100.0,58.6845,58.7165,58.6604,58.7005,108100.0
2011-04-19 15:45:00,73.17,73.19,73.09,73.15,148300.0,58.7005,58.7165,58.6363,58.6845,148300.0
2011-04-19 15:50:00,73.15,73.27,73.14,73.16,147600.0,58.6845,58.7807,58.6764,58.6925,147600.0
2011-04-19 15:55:00,73.16,73.21,73.14,73.16,262200.0,58.6925,58.7326,58.6764,58.6925,262200.0
2011-04-20 09:30:00,74.21,74.34,74.15,74.32,148200.0,59.5348,59.6391,59.4867,59.6231,148200.0
2011-04-20 09:35:00,74.32,74.39,74.18,74.39,92100.0,59.6231,59.6792,59.5108,59.6792,92100.0
2011-04-20 09:40:00,74.4,74.64,74.4,74.55,78300.0,59.6873,59.8798,59.6873,59.8076,78300.0
2011-04-20 09:45:00,74.54,74.69,74.48,74.68,95000.0,59.7996,59.9199,59.7514,59.9119,95000.0
2011-04-20 09:50:00,74.69,74.7,74.57,74.66,83500.0,59.9199,59.9279,59.8237,59.8959,83500.0
2011-04-20 09:55:00,74.66,74.66,74.5,74.56,58600.0,59.8959,59.8959,59.7675,59.8156,58600.0
2011-04-20 10:00:00,74.57,74.69,74.53,74.55,86700.0,59.8237,59.9199,59.7916,59.8076,86700.0
2011-04-20 10:05:00,74.55,74.68,74.55,74.68,53600.0,59.8076,59.9119,59.8076,59.9119,53600.0
2011-04-20 10:10:00,74.68,74.9,74.67,74.86,103600.0,59.9119,60.0884,59.9039,60.0563,103600.0
2011-04-20 10:15:00,74.88,74.94,74.86,74.89,108800.0,60.0723,60.1205,60.0563,60.0804,108800.0
2011-04-20 10:20:00,74.88,74.9,74.83,74.88,64500.0,60.0723,60.0884,60.0322,60.0723,64500.0
2011-04-20 10:25:00,74.88,74.89,74.78,74.83,63400.0,60.0723,60.0804,59.9921,60.0322,63400.0
2011-04-20 10:30:00,74.83,74.83,74.74,74.76,87100.0,60.0322,60.0322,59.96,59.9761,87100.0
2011-04-20 10:35:00,74.75,74.79,74.72,74.76,73800.0,59.9681,60.0001,59.944,59.9761,73800.0
2011-04-20 10:40:00,74.76,74.76,74.69,74.71,82100.0,59.9761,59.9761,59.9199,59.936,82100.0
2011-04-20 10:45:00,74.72,74.78,74.7,74.75,132500.0,59.944,59.9921,59.9279,59.9681,132500.0
2011-04-20 10:50:00,74.75,74.85,74.75,74.79,65500.0,59.9681,60.0483,59.9681,60.0001,65500.0
2011-04-20 10:55:00,74.8,74.86,74.79,74.86,40900.0,60.0082,60.0563,60.0001,60.0563,40900.0
2011-04-20 11:00:00,74.85,74.9,74.8,74.81,59200.0,60.0483,60.0884,60.0082,60.0162,59200.0
2011-04-20 11:05:00,74.82,74.91,74.79,74.91,47200.0,60.0242,60.0964,60.0001,60.0964,47200.0
2011-04-20 11:10:00,74.89,74.93,74.86,74.93,39300.0,60.0804,60.1125,60.0563,60.1125,39300.0
2011-04-20 11:15:00,74.93,74.94,74.88,74.9,50600.0,60.1125,60.1205,60.0723,60.0884,50600.0
2011-04-20 11:20:00,74.9,74.95,74.89,74.92,31400.0,60.0884,60.1285,60.0804,60.1044,31400.0
2011-04-20 11:25:00,74.94,74.98,74.91,74.98,50300.0,60.1205,60.1526,60.0964,60.1526,50300.0
2011-04-20 11:30:00,74.97,75.09,74.96,75.05,200000.0,60.1446,60.2408,60.1365,60.2087,200000.0
2011-04-20 11:35:00,75.07,75.1,74.97,75.08,81500.0,60.2248,60.2488,60.1446,60.2328,81500.0
2011-04-20 11:40:00,75.07,75.13,74.99,75.12,88600.0,60.2248,60.2729,60.1606,60.2649,88600.0
2011-04-20 11:45:00,75.13,75.19,75.07,75.17,37400.0,60.2729,60.321,60.2248,60.305,37400.0
2011-04-20 11:50:00,75.19,75.24,75.17,75.24,62400.0,60.321,60.3612,60.305,60.3612,62400.0
2011-04-20 11:55:00,75.24,75.27,75.17,75.17,42200.0,60.3612,60.3852,60.305,60.305,42200.0
2011-04-20 12:00:00,75.19,75.19,75.07,75.09,40700.0,60.321,60.321,60.2248,60.2408,40700.0
2011-04-20 12:05:00,75.08,75.11,75.06,75.07,35200.0,60.2328,60.2569,60.2168,60.2248,35200.0
2011-04-20 12:10:00,75.07,75.08,75.01,75.04,194100.0,60.2248,60.2328,60.1766,60.2007,194100.0
2011-04-20 12:15:00,75.04,75.09,74.98,75.09,147300.0,60.2007,60.2408,60.1526,60.2408,147300.0
2011-04-20 12:20:00,75.09,75.1,75.02,75.03,33000.0,60.2408,60.2488,60.1847,60.1927,33000.0
2011-04-20 12:25:00,75.03,75.1,75.02,75.04,37600.0,60.1927,60.2488,60.1847,60.2007,37600.0
2011-04-20 12:30:00,75.05,75.09,75.01,75.04,27300.0,60.2087,60.2408,60.1766,60.2007,27300.0
2011-04-20 12:35:00,75.05,75.05,75.0,75.02,27800.0,60.2087,60.2087,60.1686,60.1847,27800.0
2011-04-20 12:40:00,75.01,75.03,74.94,74.96,289000.0,60.1766,60.1927,60.1205,60.1365,289000.0
2011-04-20 12:45:00,74.94,74.97,74.86,74.87,44800.0,60.1205,60.1446,60.0563,60.0643,44800.0
2011-04-20 12:50:00,74.86,74.94,74.86,74.91,41600.0,60.0563,60.1205,60.0563,60.0964,41600.0
2011-04-20 12:55:00,74.91,74.98,74.9,74.98,39800.0,60.0964,60.1526,60.0884,60.1526,39800.0
2011-04-20 13:00:00,74.98,75.05,74.96,75.05,65000.0,60.1526,60.2087,60.1365,60.2087,65000.0
2011-04-20 13:05:00,75.05,75.07,75.02,75.03,32000.0,60.2087,60.2248,60.1847,60.1927,32000.0
2011-04-20 13:10:00,75.03,75.06,74.98,74.98,50200.0,60.1927,60.2168,60.1526,60.1526,50200.0
2011-04-20 13:15:00,74.97,75.03,74.95,75.0,39900.0,60.1446,60.1927,60.1285,60.1686,39900.0
2011-04-20 13:20:00,75.0,75.04,74.94,75.0,65500.0,60.1686,60.2007,60.1205,60.1686,65500.0
2011-04-20 13:25:00,75.0,75.05,74.99,75.04,21100.0,60.1686,60.2087,60.1606,60.2007,21100.0
2011-04-20 13:30:00,75.05,75.1,74.94,74.96,45900.0,60.2087,60.2488,60.1205,60.1365,45900.0
2011-04-20 13:35:00,74.94,75.05,74.94,75.05,21400.0,60.1205,60.2087,60.1205,60.2087,21400.0
2011-04-20 13:40:00,75.05,75.14,75.05,75.13,280700.0,60.2087,60.2809,60.2087,60.2729,280700.0
2011-04-20 13:45:00,75.12,75.12,75.03,75.05,34800.0,60.2649,60.2649,60.1927,60.2087,34800.0
2011-04-20 13:50:00,75.05,75.14,75.04,75.13,41800.0,60.2087,60.2809,60.2007,60.2729,41800.0
2011-04-20 13:55:00,75.13,75.15,75.09,75.11,26800.0,60.2729,60.289,60.2408,60.2569,26800.0
2011-04-20 14:00:00,75.1,75.11,75.01,75.05,35100.0,60.2488,60.2569,60.1766,60.2087,35100.0
2011-04-20 14:05:00,75.06,75.06,75.01,75.06,28000.0,60.2168,60.2168,60.1766,60.2168,28000.0
2011-04-20 14:10:00,75.05,75.14,75.05,75.09,36800.0,60.2087,60.2809,60.2087,60.2408,36800.0
2011-04-20 14:15:00,75.09,75.19,75.08,75.18,45900.0,60.2408,60.321,60.2328,60.313,45900.0
2011-04-20 14:20:00,75.19,75.19,75.14,75.17,53400.0,60.321,60.321,60.2809,60.305,53400.0
2011-04-20 14:25:00,75.18,75.21,75.17,75.19,41300.0,60.313,60.3371,60.305,60.321,41300.0
2011-04-20 14:30:00,75.19,75.21,75.14,75.18,30000.0,60.321,60.3371,60.2809,60.313,30000.0
2011-04-20 14:35:00,75.18,75.21,75.15,75.15,38300.0,60.313,60.3371,60.289,60.289,38300.0
2011-04-20 14:40:00,75.16,75.17,75.09,75.17,104800.0,60.297,60.305,60.2408,60.305,104800.0
2011-04-20 14:45:00,75.16,75.22,75.15,75.22,29600.0,60.297,60.3451,60.289,60.3451,29600.0
2011-04-20 14:50:00,75.22,75.32,75.2,75.31,56000.0,60.3451,60.4253,60.3291,60.4173,56000.0
2011-04-20 14:55:00,75.3,75.32,75.26,75.31,44000.0,60.4093,60.4253,60.3772,60.4173,44000.0
2011-04-20 15:00:00,75.3,75.31,75.23,75.23,32700.0,60.4093,60.4173,60.3531,60.3531,32700.0
2011-04-20 15:05:00,75.23,75.23,75.15,75.17,40400.0,60.3531,60.3531,60.289,60.305,40400.0
2011-04-20 15:10:00,75.17,75.22,75.16,75.19,47200.0,60.305,60.3451,60.297,60.321,47200.0
2011-04-20 15:15:00,75.2,75.28,75.18,75.26,47300.0,60.3291,60.3932,60.313,60.3772,47300.0
2011-04-20 15:20:00,75.26,75.28,75.23,75.28,52800.0,60.3772,60.3932,60.3531,60.3932,52800.0
2011-04-20 15:25:00,75.26,75.31,75.25,75.3,55300.0,60.3772,60.4173,60.3692,60.4093,55300.0
2011-04-20 15:30:00,75.31,75.31,75.18,75.18,59200.0,60.4173,60.4173,60.313,60.313,59200.0
2011-04-20 15:35:00,75.18,75.22,75.16,75.2,113000.0,60.313,60.3451,60.297,60.3291,113000.0
2011-04-20 15:40:00,75.21,75.29,75.2,75.28,98600.0,60.3371,60.4013,60.3291,60.3932,98600.0
2011-04-20 15:45:00,75.28,75.28,75.15,75.19,180700.0,60.3932,60.3932,60.289,60.321,180700.0
2011-04-20 15:50:00,75.21,75.27,75.16,75.16,187000.0,60.3371,60.3852,60.297,60.297,187000.0
2011-04-20 15:55:00,75.16,75.19,75.0,75.08,404700.0,60.297,60.321,60.1686,60.2328,404700.0
2011-04-21 09:30:00,75.35,75.44,75.15,75.25,105100.0,60.4494,60.5216,60.289,60.3692,105100.0
2011-04-21 09:35:00,75.2,75.39,75.17,75.31,45400.0,60.3291,60.4815,60.305,60.4173,45400.0
2011-04-21 09:40:00,75.32,75.32,75.08,75.27,53500.0,60.4253,60.4253,60.2328,60.3852,53500.0
2011-04-21 09:45:00,75.27,75.42,75.21,75.41,55600.0,60.3852,60.5056,60.3371,60.4975,55600.0
2011-04-21 09:50:00,75.41,75.48,75.36,75.48,78200.0,60.4975,60.5537,60.4574,60.5537,78200.0
2011-04-21 09:55:00,75.48,75.5,75.39,75.41,56800.0,60.5537,60.5697,60.4815,60.4975,56800.0
2011-04-21 10:00:00,75.41,75.43,75.21,75.4,127300.0,60.4975,60.5136,60.3371,60.4895,127300.0
2011-04-21 10:05:00,75.39,75.61,75.39,75.59,78000.0,60.4815,60.658,60.4815,60.6419,78000.0
2011-04-21 10:10:00,75.6,75.68,75.53,75.62,76600.0,60.65,60.7141,60.5938,60.666,76600.0
2011-04-21 10:15:00,75.62,75.62,75.44,75.47,52500.0,60.666,60.666,60.5216,60.5457,52500.0
2011-04-21 10:20:00,75.48,75.62,75.48,75.6,48400.0,60.5537,60.666,60.5537,60.65,48400.0
2011-04-21 10:25:00,75.61,75.62,75.54,75.57,33600.0,60.658,60.666,60.6018,60.6259,33600.0
2011-04-21 10:30:00,75.56,75.67,75.52,75.54,53200.0,60.6179,60.7061,60.5858,60.6018,53200.0
2011-04-21 10:35:00,75.52,75.57,75.49,75.52,32900.0,60.5858,60.6259,60.5617,60.5858,32900.0
2011-04-21 10:40:00,75.5,75.61,75.49,75.58,33700.0,60.5697,60.658,60.5617,60.6339,33700.0
2011-04-21 10:45:00,75.58,75.59,75.47,75.47,22400.0,60.6339,60.6419,60.5457,60.5457,22400.0
2011-04-21 10:50:00,75.49,75.53,75.47,75.51,24100.0,60.5617,60.5938,60.5457,60.5778,24100.0
2011-04-21 10:55:00,75.52,75.62,75.51,75.56,44800.0,60.5858,60.666,60.5778,60.6179,44800.0
2011-04-21 11:00:00,75.56,75.56,75.51,75.52,42700.0,60.6179,60.6179,60.5778,60.5858,42700.0
2011-04-21 11:05:00,75.52,75.53,75.46,75.51,40200.0,60.5858,60.5938,60.5377,60.5778,40200.0
2011-04-21 11:10:00,75.5,75.58,75.49,75.52,33300.0,60.5697,60.6339,60.5617,60.5858,33300.0
2011-04-21 11:15:00,75.53,75.56,75.5,75.54,46000.0,60.5938,60.6179,60.5697,60.6018,46000.0
2011-04-21 11:20:00,75.55,75.59,75.53,75.55,43900.0,60.6099,60.6419,60.5938,60.6099,43900.0
2011-04-21 11:25:00,75.55,75.62,75.55,75.61,26400.0,60.6099,60.666,60.6099,60.658,26400.0
2011-04-21 11:30:00,75.61,75.65,75.54,75.57,64100.0,60.658,60.6901,60.6018,60.6259,64100.0
2011-04-21 11:35:00,75.56,75.61,75.56,75.6,32400.0,60.6179,60.658,60.6179,60.65,32400.0
2011-04-21 11:40:00,75.6,75.68,75.59,75.68,34600.0,60.65,60.7141,60.6419,60.7141,34600.0
2011-04-21 11:45:00,75.67,75.68,75.63,75.64,32200.0,60.7061,60.7141,60.674,60.6821,32200.0
2011-04-21 11:50:00,75.65,75.66,75.56,75.66,54600.0,60.6901,60.6981,60.6179,60.6981,54600.0
2011-04-21 11:55:00,75.65,75.68,75.62,75.67,14200.0,60.6901,60.7141,60.666,60.7061,14200.0
2011-04-21 12:00:00,75.67,75.7,75.65,75.67,28300.0,60.7061,60.7302,60.6901,60.7061,28300.0
2011-04-21 12:05:00,75.67,75.68,75.65,75.66,18400.0,60.7061,60.7141,60.6901,60.6981,18400.0
2011-04-21 12:10:00,75.67,75.74,75.66,75.71,34700.0,60.7061,60.7623,60.6981,60.7382,34700.0
2011-04-21 12:15:00,75.7,75.7,75.66,75.69,19100.0,60.7302,60.7302,60.6981,60.7222,19100.0
2011-04-21 12:20:00,75.68,75.69,75.65,75.66,19700.0,60.7141,60.7222,60.6901,60.6981,19700.0
2011-04-21 12:25:00,75.67,75.67,75.64,75.64,24000.0,60.7061,60.7061,60.6821,60.6821,24000.0
2011-04-21 12:30:00,75.64,75.64,75.6,75.6,21000.0,60.6821,60.6821,60.65,60.65,21000.0
2011-04-21 12:35:00,75.6,75.61,75.59,75.6,31100.0,60.65,60.658,60.6419,60.65,31100.0
2011-04-21 12:40:00,75.61,75.67,75.6,75.66,21500.0,60.658,60.7061,60.65,60.6981,21500.0
2011-04-21 12:45:00,75.64,75.7,75.63,75.69,20200.0,60.6821,60.7302,60.674,60.7222,20200.0
2011-04-21 12:50:00,75.68,75.7,75.62,75.64,24800.0,60.7141,60.7302,60.666,60.6821,24800.0
2011-04-21 12:55:00,75.64,75.64,75.56,75.56,29600.0,60.6821,60.6821,60.6179,60.6179,29600.0
2011-04-21 13:00:00,75.57,75.58,75.55,75.56,16700.0,60.6259,60.6339,60.6099,60.6179,16700.0
2011-04-21 13:05:00,75.56,75.58,75.55,75.56,12800.0,60.6179,60.6339,60.6099,60.6179,12800.0
2011-04-21 13:10:00,75.56,75.6,75.55,75.55,19700.0,60.6179,60.65,60.6099,60.6099,19700.0
2011-04-21 13:15:00,75.56,75.58,75.53,75.54,18600.0,60.6179,60.6339,60.5938,60.6018,18600.0
2011-04-21 13:20:00,75.54,75.54,75.47,75.47,20100.0,60.6018,60.6018,60.5457,60.5457,20100.0
2011-04-21 13:25:00,75.46,75.5,75.45,75.49,18700.0,60.5377,60.5697,60.5296,60.5617,18700.0
2011-04-21 13:30:00,75.5,75.56,75.5,75.55,26100.0,60.5697,60.6179,60.5697,60.6099,26100.0
2011-04-21 13:35:00,75.55,75.59,75.55,75.57,15100.0,60.6099,60.6419,60.6099,60.6259,15100.0
2011-04-21 13:40:00,75.58,75.58,75.51,75.54,24100.0,60.6339,60.6339,60.5778,60.6018,24100.0
2011-04-21 13:45:00,75.53,75.57,75.53,75.56,12300.0,60.5938,60.6259,60.5938,60.6179,12300.0
2011-04-21 13:50:00,75.56,75.6,75.54,75.59,19100.0,60.6179,60.65,60.6018,60.6419,19100.0
2011-04-21 13:55:00,75.59,75.6,75.54,75.54,16400.0,60.6419,60.65,60.6018,60.6018,16400.0
2011-04-21 14:00:00,75.54,75.55,75.52,75.53,15900.0,60.6018,60.6099,60.5858,60.5938,15900.0
2011-04-21 14:05:00,75.54,75.57,75.51,75.56,21700.0,60.6018,60.6259,60.5778,60.6179,21700.0
2011-04-21 14:10:00,75.55,75.56,75.53,75.55,17600.0,60.6099,60.6179,60.5938,60.6099,17600.0
2011-04-21 14:15:00,75.56,75.57,75.53,75.56,25800.0,60.6179,60.6259,60.5938,60.6179,25800.0
2011-04-21 14:20:00,75.55,75.56,75.5,75.52,15700.0,60.6099,60.6179,60.5697,60.5858,15700.0
2011-04-21 14:25:00,75.52,75.56,75.5,75.5,32500.0,60.5858,60.6179,60.5697,60.5697,32500.0
2011-04-21 14:30:00,75.5,75.5,75.47,75.48,17000.0,60.5697,60.5697,60.5457,60.5537,17000.0
2011-04-21 14:35:00,75.48,75.5,75.46,75.46,26200.0,60.5537,60.5697,60.5377,60.5377,26200.0
2011-04-21 14:40:00,75.46,75.49,75.41,75.41,30700.0,60.5377,60.5617,60.4975,60.4975,30700.0
2011-04-21 14:45:00,75.42,75.45,75.41,75.42,24600.0,60.5056,60.5296,60.4975,60.5056,24600.0
2011-04-21 14:50:00,75.42,75.44,75.4,75.42,26200.0,60.5056,60.5216,60.4895,60.5056,26200.0
2011-04-21 14:55:00,75.43,75.44,75.39,75.41,25000.0,60.5136,60.5216,60.4815,60.4975,25000.0
2011-04-21 15:00:00,75.41,75.43,75.37,75.41,36700.0,60.4975,60.5136,60.4655,60.4975,36700.0
2011-04-21 15:05:00,75.41,75.41,75.37,75.4,18700.0,60.4975,60.4975,60.4655,60.4895,18700.0
2011-04-21 15:10:00,75.39,75.4,75.38,75.39,37300.0,60.4815,60.4895,60.4735,60.4815,37300.0
2011-04-21 15:15:00,75.39,75.41,75.39,75.39,28800.0,60.4815,60.4975,60.4815,60.4815,28800.0
2011-04-21 15:20:00,75.39,75.4,75.36,75.37,30400.0,60.4815,60.4895,60.4574,60.4655,30400.0
2011-04-21 15:25:00,75.37,75.38,75.34,75.36,18000.0,60.4655,60.4735,60.4414,60.4574,18000.0
2011-04-21 15:30:00,75.36,75.39,75.36,75.39,36500.0,60.4574,60.4815,60.4574,60.4815,36500.0
2011-04-21 15:35:00,75.38,75.39,75.35,75.35,43300.0,60.4735,60.4815,60.4494,60.4494,43300.0
2011-04-21 15:40:00,75.36,75.4,75.35,75.38,59000.0,60.4574,60.4895,60.4494,60.4735,59000.0
2011-04-21 15:45:00,75.38,75.41,75.35,75.36,125300.0,60.4735,60.4975,60.4494,60.4574,125300.0
2011-04-21 15:50:00,75.37,75.37,75.32,75.37,68400.0,60.4655,60.4655,60.4253,60.4655,68400.0
2011-04-21 15:55:00,75.37,75.44,75.36,75.42,143500.0,60.4655,60.5216,60.4574,60.5056,143500.0
2011-04-25 09:30:00,75.51,75.56,75.25,75.42,91300.0,60.5778,60.6179,60.3692,60.5056,91300.0
2011-04-25 09:35:00,75.43,75.47,75.26,75.37,27000.0,60.5136,60.5457,60.3772,60.4655,27000.0
2011-04-25 09:40:00,75.33,75.36,75.25,75.28,38900.0,60.4334,60.4574,60.3692,60.3932,38900.0
2011-04-25 09:45:00,75.28,75.36,75.27,75.33,30700.0,60.3932,60.4574,60.3852,60.4334,30700.0
2011-04-25 09:50:00,75.33,75.34,75.12,75.12,33400.0,60.4334,60.4414,60.2649,60.2649,33400.0
2011-04-25 09:55:00,75.11,75.2,75.08,75.16,40100.0,60.2569,60.3291,60.2328,60.297,40100.0
2011-04-25 10:00:00,75.17,75.29,75.08,75.16,68000.0,60.305,60.4013,60.2328,60.297,68000.0
2011-04-25 10:05:00,75.15,75.15,75.04,75.06,40700.0,60.289,60.289,60.2007,60.2168,40700.0
2011-04-25 10:10:00,75.05,75.06,74.95,74.99,44200.0,60.2087,60.2168,60.1285,60.1606,44200.0
2011-04-25 10:15:00,74.99,75.12,74.99,75.12,31800.0,60.1606,60.2649,60.1606,60.2649,31800.0
2011-04-25 10:20:00,75.1,75.1,74.96,74.98,32300.0,60.2488,60.2488,60.1365,60.1526,32300.0
2011-04-25 10:25:00,74.98,75.06,74.97,75.01,33000.0,60.1526,60.2168,60.1446,60.1766,33000.0
2011-04-25 10:30:00,74.99,75.0,74.94,74.96,21900.0,60.1606,60.1686,60.1205,60.1365,21900.0
2011-04-25 10:35:00,74.94,74.96,74.89,74.95,18200.0,60.1205,60.1365,60.0804,60.1285,18200.0
2011-04-25 10:40:00,74.95,74.95,74.92,74.93,7800.0,60.1285,60.1285,60.1044,60.1125,7800.0
2011-04-25 10:45:00,74.94,74.97,74.91,74.94,22500.0,60.1205,60.1446,60.0964,60.1205,22500.0
2011-04-25 10:50:00,74.95,74.95,74.85,74.86,26500.0,60.1285,60.1285,60.0483,60.0563,26500.0
2011-04-25 10:55:00,74.86,74.86,74.75,74.79,52600.0,60.0563,60.0563,59.9681,60.0001,52600.0
2011-04-25 11:00:00,74.79,74.79,74.74,74.75,19500.0,60.0001,60.0001,59.96,59.9681,19500.0
2011-04-25 11:05:00,74.74,74.78,74.74,74.76,28100.0,59.96,59.9921,59.96,59.9761,28100.0
2011-04-25 11:10:00,74.76,74.82,74.75,74.79,22200.0,59.9761,60.0242,59.9681,60.0001,22200.0
2011-04-25 11:15:00,74.78,74.78,74.76,74.76,12000.0,59.9921,59.9921,59.9761,59.9761,12000.0
2011-04-25 11:20:00,74.76,74.77,74.69,74.69,31600.0,59.9761,59.9841,59.9199,59.9199,31600.0
2011-04-25 11:25:00,74.69,74.71,74.68,74.7,17900.0,59.9199,59.936,59.9119,59.9279,17900.0
2011-04-25 11:30:00,74.7,74.71,74.68,74.69,24000.0,59.9279,59.936,59.9119,59.9199,24000.0
2011-04-25 11:35:00,74.7,74.72,74.68,74.69,20500.0,59.9279,59.944,59.9119,59.9199,20500.0
2011-04-25 11:40:00,74.69,74.72,74.69,74.7,21900.0,59.9199,59.944,59.9199,59.9279,21900.0
2011-04-25 11:45:00,74.7,74.72,74.7,74.71,19600.0,59.9279,59.944,59.9279,59.936,19600.0
2011-04-25 11:50:00,74.71,74.75,74.7,74.75,21900.0,59.936,59.9681,59.9279,59.9681,21900.0
2011-04-25 11:55:00,74.74,74.85,74.74,74.84,39300.0,59.96,60.0483,59.96,60.0403,39300.0
2011-04-25 12:00:00,74.84,74.95,74.84,74.94,23700.0,60.0403,60.1285,60.0403,60.1205,23700.0
2011-04-25 12:05:00,74.95,74.96,74.93,74.94,19400.0,60.1285,60.1365,60.1125,60.1205,19400.0
2011-04-25 12:10:00,74.94,74.97,74.89,74.89,16000.0,60.1205,60.1446,60.0804,60.0804,16000.0
2011-04-25 12:15:00,74.89,74.91,74.86,74.89,14800.0,60.0804,60.0964,60.0563,60.0804,14800.0
2011-04-25 12:20:00,74.88,74.9,74.88,74.9,13200.0,60.0723,60.0884,60.0723,60.0884,13200.0
2011-04-25 12:25:00,74.9,74.96,74.88,74.95,14900.0,60.0884,60.1365,60.0723,60.1285,14900.0
2011-04-25 12:30:00,74.96,75.01,74.96,74.99,35500.0,60.1365,60.1766,60.1365,60.1606,35500.0
2011-04-25 12:35:00,74.99,75.0,74.98,75.0,19300.0,60.1606,60.1686,60.1526,60.1686,19300.0
2011-04-25 12:40:00,75.0,75.0,74.96,74.96,26700.0,60.1686,60.1686,60.1365,60.1365,26700.0
2011-04-25 12:45:00,74.96,74.98,74.94,74.95,17900.0,60.1365,60.1526,60.1205,60.1285,17900.0
2011-04-25 12:50:00,74.94,74.98,74.94,74.94,16000.0,60.1205,60.1526,60.1205,60.1205,16000.0
2011-04-25 12:55:00,74.94,74.96,74.93,74.96,12200.0,60.1205,60.1365,60.1125,60.1365,12200.0
2011-04-25 13:00:00,74.96,74.97,74.94,74.95,13600.0,60.1365,60.1446,60.1205,60.1285,13600.0
2011-04-25 13:05:00,74.94,74.94,74.89,74.89,14900.0,60.1205,60.1205,60.0804,60.0804,14900.0
2011-04-25 13:10:00,74.89,74.94,74.89,74.9,15700.0,60.0804,60.1205,60.0804,60.0884,15700.0
2011-04-25 13:15:00,74.9,74.91,74.88,74.91,11700.0,60.0884,60.0964,60.0723,60.0964,11700.0
2011-04-25 13:20:00,74.91,74.93,74.91,74.93,12900.0,60.0964,60.1125,60.0964,60.1125,12900.0
2011-04-25 13:25:00,74.93,74.95,74.91,74.94,17600.0,60.1125,60.1285,60.0964,60.1205,17600.0
2011-04-25 13:30:00,74.92,74.96,74.92,74.94,11800.0,60.1044,60.1365,60.1044,60.1205,11800.0
2011-04-25 13:35:00,74.94,74.98,74.94,74.95,14000.0,60.1205,60.1526,60.1205,60.1285,14000.0
2011-04-25 13:40:00,74.95,74.96,74.93,74.93,15800.0,60.1285,60.1365,60.1125,60.1125,15800.0
2011-04-25 13:45:00,74.94,74.95,74.93,74.94,13000.0,60.1205,60.1285,60.1125,60.1205,13000.0
2011-04-25 13:50:00,74.94,74.96,74.92,74.93,14000.0,60.1205,60.1365,60.1044,60.1125,14000.0
2011-04-25 13:55:00,74.93,74.94,74.91,74.93,20600.0,60.1125,60.1205,60.0964,60.1125,20600.0
2011-04-25 14:00:00,74.94,75.0,74.92,74.98,23300.0,60.1205,60.1686,60.1044,60.1526,23300.0
2011-04-25 14:05:00,74.98,75.01,74.98,74.99,20300.0,60.1526,60.1766,60.1526,60.1606,20300.0
2011-04-25 14:10:00,74.99,75.0,74.98,74.99,42500.0,60.1606,60.1686,60.1526,60.1606,42500.0
2011-04-25 14:15:00,74.98,74.99,74.91,74.91,21300.0,60.1526,60.1606,60.0964,60.0964,21300.0
2011-04-25 14:20:00,74.91,74.93,74.9,74.9,20500.0,60.0964,60.1125,60.0884,60.0884,20500.0
2011-04-25 14:25:00,74.9,74.91,74.89,74.9,17600.0,60.0884,60.0964,60.0804,60.0884,17600.0
2011-04-25 14:30:00,74.89,74.92,74.88,74.91,19700.0,60.0804,60.1044,60.0723,60.0964,19700.0
2011-04-25 14:35:00,74.91,74.94,74.91,74.94,20700.0,60.0964,60.1205,60.0964,60.1205,20700.0
2011-04-25 14:40:00,74.95,74.97,74.93,74.96,22300.0,60.1285,60.1446,60.1125,60.1365,22300.0
2011-04-25 14:45:00,74.96,74.98,74.95,74.97,17500.0,60.1365,60.1526,60.1285,60.1446,17500.0
2011-04-25 14:50:00,74.97,74.97,74.94,74.95,17600.0,60.1446,60.1446,60.1205,60.1285,17600.0
2011-04-25 14:55:00,74.94,74.98,74.94,74.97,18100.0,60.1205,60.1526,60.1205,60.1446,18100.0
2011-04-25 15:00:00,74.97,74.98,74.93,74.94,18100.0,60.1446,60.1526,60.1125,60.1205,18100.0
2011-04-25 15:05:00,74.93,74.93,74.89,74.9,35600.0,60.1125,60.1125,60.0804,60.0884,35600.0
2011-04-25 15:10:00,74.9,74.9,74.86,74.88,23900.0,60.0884,60.0884,60.0563,60.0723,23900.0
2011-04-25 15:15:00,74.88,74.9,74.86,74.87,20000.0,60.0723,60.0884,60.0563,60.0643,20000.0
2011-04-25 15:20:00,74.87,74.87,74.85,74.86,25400.0,60.0643,60.0643,60.0483,60.0563,25400.0
2011-04-25 15:25:00,74.86,74.87,74.83,74.84,24200.0,60.0563,60.0643,60.0322,60.0403,24200.0
2011-04-25 15:30:00,74.85,74.91,74.83,74.91,43500.0,60.0483,60.0964,60.0322,60.0964,43500.0
2011-04-25 15:35:00,74.92,74.97,74.92,74.96,30900.0,60.1044,60.1446,60.1044,60.1365,30900.0
2011-04-25 15:40:00,74.97,74.99,74.92,74.92,26000.0,60.1446,60.1606,60.1044,60.1044,26000.0
2011-04-25 15:45:00,74.94,74.99,74.91,74.98,77300.0,60.1205,60.1606,60.0964,60.1526,77300.0
2011-04-25 15:50:00,74.98,75.0,74.91,74.99,89100.0,60.1526,60.1686,60.0964,60.1606,89100.0
2011-04-25 15:55:00,74.99,74.99,74.85,74.91,166100.0,60.1606,60.1606,60.0483,60.0964,166100.0
2011-04-26 09:30:00,75.2,75.54,75.2,75.43,101800.0,60.3291,60.6018,60.3291,60.5136,101800.0
2011-04-26 09:35:00,75.49,75.49,75.27,75.3,45700.0,60.5617,60.5617,60.3852,60.4093,45700.0
2011-04-26 09:40:00,75.3,75.3,75.01,75.12,58200.0,60.4093,60.4093,60.1766,60.2649,58200.0
2011-04-26 09:45:00,75.13,75.46,75.06,75.43,39300.0,60.2729,60.5377,60.2168,60.5136,39300.0
2011-04-26 09:50:00,75.42,75.43,75.23,75.31,62500.0,60.5056,60.5136,60.3531,60.4173,62500.0
2011-04-26 09:55:00,75.31,75.4,75.27,75.29,121100.0,60.4173,60.4895,60.3852,60.4013,121100.0
2011-04-26 10:00:00,75.29,75.5,75.28,75.35,66800.0,60.4013,60.5697,60.3932,60.4494,66800.0
2011-04-26 10:05:00,75.34,75.34,75.15,75.2,34400.0,60.4414,60.4414,60.289,60.3291,34400.0
2011-04-26 10:10:00,75.21,75.23,75.18,75.19,71300.0,60.3371,60.3531,60.313,60.321,71300.0
2011-04-26 10:15:00,75.19,75.33,75.16,75.33,58800.0,60.321,60.4334,60.297,60.4334,58800.0
2011-04-26 10:20:00,75.32,75.45,75.32,75.41,74900.0,60.4253,60.5296,60.4253,60.4975,74900.0
2011-04-26 10:25:00,75.4,75.52,75.39,75.46,59900.0,60.4895,60.5858,60.4815,60.5377,59900.0
2011-04-26 10:30:00,75.46,75.47,75.38,75.44,56800.0,60.5377,60.5457,60.4735,60.5216,56800.0
2011-04-26 10:35:00,75.42,75.51,75.42,75.45,58000.0,60.5056,60.5778,60.5056,60.5296,58000.0
2011-04-26 10:40:00,75.45,75.51,75.43,75.45,61100.0,60.5296,60.5778,60.5136,60.5296,61100.0
2011-04-26 10:45:00,75.44,75.51,75.44,75.49,49300.0,60.5216,60.5778,60.5216,60.5617,49300.0
2011-04-26 10:50:00,75.5,75.53,75.46,75.48,40000.0,60.5697,60.5938,60.5377,60.5537,40000.0
2011-04-26 10:55:00,75.48,75.5,75.44,75.47,53800.0,60.5537,60.5697,60.5216,60.5457,53800.0
2011-04-26 11:00:00,75.48,75.53,75.44,75.45,51300.0,60.5537,60.5938,60.5216,60.5296,51300.0
2011-04-26 11:05:00,75.46,75.5,75.42,75.44,50300.0,60.5377,60.5697,60.5056,60.5216,50300.0
2011-04-26 11:10:00,75.45,75.51,75.44,75.51,41100.0,60.5296,60.5778,60.5216,60.5778,41100.0
2011-04-26 11:15:00,75.52,75.54,75.42,75.42,53200.0,60.5858,60.6018,60.5056,60.5056,53200.0
2011-04-26 11:20:00,75.43,75.47,75.39,75.39,50200.0,60.5136,60.5457,60.4815,60.4815,50200.0
2011-04-26 11:25:00,75.39,75.49,75.39,75.45,112100.0,60.4815,60.5617,60.4815,60.5296,112100.0
2011-04-26 11:30:00,75.45,75.49,75.43,75.47,83200.0,60.5296,60.5617,60.5136,60.5457,83200.0
2011-04-26 11:35:00,75.48,75.51,75.47,75.48,44600.0,60.5537,60.5778,60.5457,60.5537,44600.0
2011-04-26 11:40:00,75.48,75.48,75.38,75.39,42100.0,60.5537,60.5537,60.4735,60.4815,42100.0
2011-04-26 11:45:00,75.4,75.47,75.36,75.46,43600.0,60.4895,60.5457,60.4574,60.5377,43600.0
2011-04-26 11:50:00,75.47,75.5,75.45,75.47,34300.0,60.5457,60.5697,60.5296,60.5457,34300.0
2011-04-26 11:55:00,75.48,75.5,75.46,75.5,28700.0,60.5537,60.5697,60.5377,60.5697,28700.0
2011-04-26 12:00:00,75.5,75.58,75.48,75.55,51000.0,60.5697,60.6339,60.5537,60.6099,51000.0
2011-04-26 12:05:00,75.54,75.59,75.54,75.59,35600.0,60.6018,60.6419,60.6018,60.6419,35600.0
2011-04-26 12:10:00,75.59,75.68,75.59,75.66,54200.0,60.6419,60.7141,60.6419,60.6981,54200.0
2011-04-26 12:15:00,75.65,75.69,75.62,75.69,37100.0,60.6901,60.7222,60.666,60.7222,37100.0
2011-04-26 12:20:00,75.69,75.73,75.68,75.73,16800.0,60.7222,60.7543,60.7141,60.7543,16800.0
2011-04-26 12:25:00,75.73,75.75,75.68,75.7,34000.0,60.7543,60.7703,60.7141,60.7302,34000.0
2011-04-26 12:30:00,75.7,75.7,75.59,75.62,37700.0,60.7302,60.7302,60.6419,60.666,37700.0
2011-04-26 12:35:00,75.63,75.66,75.61,75.66,23000.0,60.674,60.6981,60.658,60.6981,23000.0
2011-04-26 12:40:00,75.66,75.67,75.64,75.65,33000.0,60.6981,60.7061,60.6821,60.6901,33000.0
2011-04-26 12:45:00,75.65,75.66,75.62,75.62,25700.0,60.6901,60.6981,60.666,60.666,25700.0
2011-04-26 12:50:00,75.62,75.69,75.6,75.67,29000.0,60.666,60.7222,60.65,60.7061,29000.0
2011-04-26 12:55:00,75.69,75.82,75.67,75.82,86600.0,60.7222,60.8265,60.7061,60.8265,86600.0
2011-04-26 13:00:00,75.82,75.85,75.81,75.82,25200.0,60.8265,60.8505,60.8184,60.8265,25200.0
2011-04-26 13:05:00,75.83,75.85,75.8,75.82,21400.0,60.8345,60.8505,60.8104,60.8265,21400.0
2011-04-26 13:10:00,75.83,75.84,75.74,75.74,42200.0,60.8345,60.8425,60.7623,60.7623,42200.0
2011-04-26 13:15:00,75.74,75.78,75.72,75.78,28400.0,60.7623,60.7944,60.7462,60.7944,28400.0
2011-04-26 13:20:00,75.78,75.85,75.78,75.84,20700.0,60.7944,60.8505,60.7944,60.8425,20700.0
2011-04-26 13:25:00,75.83,75.85,75.82,75.84,19900.0,60.8345,60.8505,60.8265,60.8425,19900.0
2011-04-26 13:30:00,75.83,75.84,75.68,75.68,44500.0,60.8345,60.8425,60.7141,60.7141,44500.0
2011-04-26 13:35:00,75.68,75.72,75.67,75.67,18200.0,60.7141,60.7462,60.7061,60.7061,18200.0
2011-04-26 13:40:00,75.68,75.7,75.63,75.63,25500.0,60.7141,60.7302,60.674,60.674,25500.0
2011-04-26 13:45:00,75.63,75.64,75.59,75.6,26100.0,60.674,60.6821,60.6419,60.65,26100.0
2011-04-26 13:50:00,75.6,75.63,75.58,75.62,32100.0,60.65,60.674,60.6339,60.666,32100.0
2011-04-26 13:55:00,75.63,75.67,75.6,75.62,50500.0,60.674,60.7061,60.65,60.666,50500.0
2011-04-26 14:00:00,75.63,75.66,75.53,75.57,53500.0,60.674,60.6981,60.5938,60.6259,53500.0
2011-04-26 14:05:00,75.57,75.61,75.54,75.6,55200.0,60.6259,60.658,60.6018,60.65,55200.0
2011-04-26 14:10:00,75.6,75.61,75.52,75.53,59800.0,60.65,60.658,60.5858,60.5938,59800.0
2011-04-26 14:15:00,75.54,75.55,75.5,75.53,34000.0,60.6018,60.6099,60.5697,60.5938,34000.0
2011-04-26 14:20:00,75.54,75.55,75.49,75.51,32600.0,60.6018,60.6099,60.5617,60.5778,32600.0
2011-04-26 14:25:00,75.51,75.55,75.51,75.53,24900.0,60.5778,60.6099,60.5778,60.5938,24900.0
2011-04-26 14:30:00,75.53,75.59,75.49,75.59,41000.0,60.5938,60.6419,60.5617,60.6419,41000.0
2011-04-26 14:35:00,75.59,75.65,75.59,75.64,22100.0,60.6419,60.6901,60.6419,60.6821,22100.0
2011-04-26 14:40:00,75.63,75.67,75.63,75.66,21200.0,60.674,60.7061,60.674,60.6981,21200.0
2011-04-26 14:45:00,75.66,75.7,75.63,75.63,28300.0,60.6981,60.7302,60.674,60.674,28300.0
2011-04-26 14:50:00,75.63,75.63,75.6,75.6,37300.0,60.674,60.674,60.65,60.65,37300.0
2011-04-26 14:55:00,75.61,75.65,75.6,75.65,49300.0,60.658,60.6901,60.65,60.6901,49300.0
2011-04-26 15:00:00,75.64,75.69,75.63,75.65,67800.0,60.6821,60.7222,60.674,60.6901,67800.0
2011-04-26 15:05:00,75.64,75.65,75.53,75.56,63500.0,60.6821,60.6901,60.5938,60.6179,63500.0
2011-04-26 15:10:00,75.56,75.6,75.55,75.6,41000.0,60.6179,60.65,60.6099,60.65,41000.0
2011-04-26 15:15:00,75.6,75.61,75.56,75.61,51200.0,60.65,60.658,60.6179,60.658,51200.0
2011-04-26 15:20:00,75.6,75.64,75.6,75.6,43100.0,60.65,60.6821,60.65,60.65,43100.0
2011-04-26 15:25:00,75.59,75.59,75.53,75.54,37800.0,60.6419,60.6419,60.5938,60.6018,37800.0
2011-04-26 15:30:00,75.54,75.59,75.53,75.54,52500.0,60.6018,60.6419,60.5938,60.6018,52500.0
2011-04-26 15:35:00,75.54,75.59,75.51,75.52,86500.0,60.6018,60.6419,60.5778,60.5858,86500.0
2011-04-26 15:40:00,75.53,75.63,75.51,75.58,111200.0,60.5938,60.674,60.5778,60.6339,111200.0
2011-04-26 15:45:00,75.59,75.69,75.58,75.69,118100.0,60.6419,60.7222,60.6339,60.7222,118100.0
2011-04-26 15:50:00,75.68,75.69,75.56,75.58,156400.0,60.7141,60.7222,60.6179,60.6339,156400.0
2011-04-26 15:55:00,75.58,75.66,75.48,75.55,274700.0,60.6339,60.6981,60.5537,60.6099,274700.0
2011-04-27 09:30:00,76.03,76.11,75.35,75.91,252100.0,60.9949,61.0591,60.4494,60.8987,252100.0
2011-04-27 09:35:00,75.91,76.44,75.89,76.29,201500.0,60.8987,61.3239,60.8826,61.2035,201500.0
2011-04-27 09:40:00,76.28,76.62,76.15,76.45,175400.0,61.1955,61.4683,61.0912,61.3319,175400.0
2011-04-27 09:45:00,76.46,76.94,76.46,76.92,149700.0,61.3399,61.725,61.3399,61.7089,149700.0
2011-04-27 09:50:00,76.93,77.0,76.66,76.9,159700.0,61.717,61.7731,61.5004,61.6929,159700.0
2011-04-27 09:55:00,76.9,76.92,76.6,76.63,111100.0,61.6929,61.7089,61.4522,61.4763,111100.0
2011-04-27 10:00:00,76.62,76.89,76.61,76.89,97400.0,61.4683,61.6849,61.4602,61.6849,97400.0
2011-04-27 10:05:00,76.88,77.31,76.86,77.3,228000.0,61.6768,62.0218,61.6608,62.0138,228000.0
2011-04-27 10:10:00,77.31,77.31,76.92,77.08,131700.0,62.0218,62.0218,61.7089,61.8373,131700.0
2011-04-27 10:15:00,77.06,77.1,77.0,77.1,100400.0,61.8212,61.8533,61.7731,61.8533,100400.0
2011-04-27 10:20:00,77.1,77.2,77.09,77.11,143800.0,61.8533,61.9336,61.8453,61.8614,143800.0
2011-04-27 10:25:00,77.13,77.15,76.92,76.93,120800.0,61.8774,61.8935,61.7089,61.717,120800.0
2011-04-27 10:30:00,76.92,76.92,76.69,76.8,94800.0,61.7089,61.7089,61.5244,61.6127,94800.0
2011-04-27 10:35:00,76.8,76.8,76.6,76.69,89400.0,61.6127,61.6127,61.4522,61.5244,89400.0
2011-04-27 10:40:00,76.69,76.72,76.19,76.26,227900.0,61.5244,61.5485,61.1233,61.1795,227900.0
2011-04-27 10:45:00,76.27,76.45,76.14,76.21,150000.0,61.1875,61.3319,61.0832,61.1393,150000.0
2011-04-27 10:50:00,76.21,76.21,75.87,76.0,211400.0,61.1393,61.1393,60.8666,60.9709,211400.0
2011-04-27 10:55:00,76.0,76.24,75.95,75.98,91700.0,60.9709,61.1634,60.9308,60.9548,91700.0
2011-04-27 11:00:00,75.98,76.05,75.55,75.79,194700.0,60.9548,61.011,60.6099,60.8024,194700.0
2011-04-27 11:05:00,75.8,75.99,75.78,75.98,42700.0,60.8104,60.9628,60.7944,60.9548,42700.0
2011-04-27 11:10:00,75.98,75.99,75.77,75.78,53900.0,60.9548,60.9628,60.7863,60.7944,53900.0
2011-04-27 11:15:00,75.78,75.78,75.05,75.06,208800.0,60.7944,60.7944,60.2087,60.2168,208800.0
2011-04-27 11:20:00,75.16,75.35,75.07,75.27,95900.0,60.297,60.4494,60.2248,60.3852,95900.0
2011-04-27 11:25:00,75.27,75.39,75.11,75.28,135700.0,60.3852,60.4815,60.2569,60.3932,135700.0
2011-04-27 11:30:00,75.27,75.8,75.24,75.8,176800.0,60.3852,60.8104,60.3612,60.8104,176800.0
2011-04-27 11:35:00,75.79,76.16,75.79,75.81,157700.0,60.8024,61.0992,60.8024,60.8184,157700.0
2011-04-27 11:40:00,75.82,76.03,75.81,76.02,64000.0,60.8265,60.9949,60.8184,60.9869,64000.0
2011-04-27 11:45:00,76.01,76.24,75.99,76.22,61300.0,60.9789,61.1634,60.9628,61.1474,61300.0
2011-04-27 11:50:00,76.21,76.26,76.16,76.25,59300.0,61.1393,61.1795,61.0992,61.1714,59300.0
2011-04-27 11:55:00,76.26,76.32,76.07,76.1,69000.0,61.1795,61.2276,61.027,61.0511,69000.0
2011-04-27 12:00:00,76.1,76.32,76.09,76.28,42500.0,61.0511,61.2276,61.0431,61.1955,42500.0
2011-04-27 12:05:00,76.27,76.27,76.11,76.13,35300.0,61.1875,61.1875,61.0591,61.0752,35300.0
2011-04-27 12:10:00,76.13,76.14,76.07,76.13,25800.0,61.0752,61.0832,61.027,61.0752,25800.0
2011-04-27 12:15:00,76.12,76.19,76.11,76.17,23100.0,61.0671,61.1233,61.0591,61.1072,23100.0
2011-04-27 12:20:00,76.15,76.24,76.15,76.21,32000.0,61.0912,61.1634,61.0912,61.1393,32000.0
2011-04-27 12:25:00,76.21,76.36,76.21,76.28,40700.0,61.1393,61.2597,61.1393,61.1955,40700.0
2011-04-27 12:30:00,76.27,76.42,76.26,76.33,51800.0,61.1875,61.3078,61.1795,61.2356,51800.0
2011-04-27 12:35:00,76.35,76.48,76.33,76.45,106000.0,61.2517,61.3559,61.2356,61.3319,106000.0
2011-04-27 12:40:00,76.45,76.53,76.33,76.41,69200.0,61.3319,61.3961,61.2356,61.2998,69200.0
2011-04-27 12:45:00,76.4,76.4,76.22,76.25,53500.0,61.2918,61.2918,61.1474,61.1714,53500.0
2011-04-27 12:50:00,76.25,76.5,76.11,76.43,96500.0,61.1714,61.372,61.0591,61.3158,96500.0
2011-04-27 12:55:00,76.43,76.51,76.37,76.45,58800.0,61.3158,61.38,61.2677,61.3319,58800.0
2011-04-27 13:00:00,76.43,76.51,76.34,76.5,37000.0,61.3158,61.38,61.2436,61.372,37000.0
2011-04-27 13:05:00,76.49,76.52,76.38,76.39,22700.0,61.364,61.388,61.2757,61.2837,22700.0
2011-04-27 13:10:00,76.4,76.41,76.28,76.38,31800.0,61.2918,61.2998,61.1955,61.2757,31800.0
2011-04-27 13:15:00,76.38,76.46,76.23,76.33,133700.0,61.2757,61.3399,61.1554,61.2356,133700.0
2011-04-27 13:20:00,76.32,76.41,76.27,76.41,62300.0,61.2276,61.2998,61.1875,61.2998,62300.0
2011-04-27 13:25:00,76.4,76.41,76.33,76.35,33500.0,61.2918,61.2998,61.2356,61.2517,33500.0
2011-04-27 13:30:00,76.35,76.35,76.28,76.3,46400.0,61.2517,61.2517,61.1955,61.2115,46400.0
2011-04-27 13:35:00,76.3,76.35,76.18,76.22,50200.0,61.2115,61.2517,61.1153,61.1474,50200.0
2011-04-27 13:40:00,76.21,76.28,76.2,76.23,43100.0,61.1393,61.1955,61.1313,61.1554,43100.0
2011-04-27 13:45:00,76.24,76.29,76.22,76.22,27300.0,61.1634,61.2035,61.1474,61.1474,27300.0
2011-04-27 13:50:00,76.22,76.27,76.14,76.21,51000.0,61.1474,61.1875,61.0832,61.1393,51000.0
2011-04-27 13:55:00,76.22,76.23,76.13,76.18,29800.0,61.1474,61.1554,61.0752,61.1153,29800.0
2011-04-27 14:00:00,76.17,76.25,76.12,76.12,32600.0,61.1072,61.1714,61.0671,61.0671,32600.0
2011-04-27 14:05:00,76.11,76.16,76.08,76.12,34200.0,61.0591,61.0992,61.035,61.0671,34200.0
2011-04-27 14:10:00,76.13,76.2,76.11,76.17,39800.0,61.0752,61.1313,61.0591,61.1072,39800.0
2011-04-27 14:15:00,76.17,76.28,76.13,76.19,53400.0,61.1072,61.1955,61.0752,61.1233,53400.0
2011-04-27 14:20:00,76.2,76.28,76.18,76.25,49300.0,61.1313,61.1955,61.1153,61.1714,49300.0
2011-04-27 14:25:00,76.24,76.24,76.11,76.13,36100.0,61.1634,61.1634,61.0591,61.0752,36100.0
2011-04-27 14:30:00,76.12,76.17,76.07,76.14,46200.0,61.0671,61.1072,61.027,61.0832,46200.0
2011-04-27 14:35:00,76.14,76.18,76.08,76.17,42600.0,61.0832,61.1153,61.035,61.1072,42600.0
2011-04-27 14:40:00,76.16,76.16,76.07,76.15,64800.0,61.0992,61.0992,61.027,61.0912,64800.0
2011-04-27 14:45:00,76.15,76.17,76.09,76.1,28900.0,61.0912,61.1072,61.0431,61.0511,28900.0
2011-04-27 14:50:00,76.1,76.26,76.1,76.24,52300.0,61.0511,61.1795,61.0511,61.1634,52300.0
2011-04-27 14:55:00,76.25,76.27,76.2,76.23,45300.0,61.1714,61.1875,61.1313,61.1554,45300.0
2011-04-27 15:00:00,76.22,76.27,76.18,76.25,64100.0,61.1474,61.1875,61.1153,61.1714,64100.0
2011-04-27 15:05:00,76.25,76.3,76.2,76.3,53900.0,61.1714,61.2115,61.1313,61.2115,53900.0
2011-04-27 15:10:00,76.3,76.3,76.25,76.25,36200.0,61.2115,61.2115,61.1714,61.1714,36200.0
2011-04-27 15:15:00,76.24,76.25,76.19,76.2,52200.0,61.1634,61.1714,61.1233,61.1313,52200.0
2011-04-27 15:20:00,76.2,76.2,76.16,76.18,44800.0,61.1313,61.1313,61.0992,61.1153,44800.0
2011-04-27 15:25:00,76.19,76.22,76.17,76.21,36600.0,61.1233,61.1474,61.1072,61.1393,36600.0
2011-04-27 15:30:00,76.2,76.27,76.19,76.26,83400.0,61.1313,61.1875,61.1233,61.1795,83400.0
2011-04-27 15:35:00,76.26,76.3,76.25,76.3,77400.0,61.1795,61.2115,61.1714,61.2115,77400.0
2011-04-27 15:40:00,76.3,76.31,76.25,76.3,99100.0,61.2115,61.2196,61.1714,61.2115,99100.0
2011-04-27 15:45:00,76.29,76.3,76.19,76.2,190700.0,61.2035,61.2115,61.1233,61.1313,190700.0
2011-04-27 15:50:00,76.21,76.26,76.17,76.22,204000.0,61.1393,61.1795,61.1072,61.1474,204000.0
2011-04-27 15:55:00,76.21,76.25,76.05,76.16,357200.0,61.1393,61.1714,61.011,61.0992,357200.0
2011-04-28 09:30:00,76.03,76.42,76.02,76.4,173900.0,60.9949,61.3078,60.9869,61.2918,173900.0
2011-04-28 09:35:00,76.38,76.76,76.33,76.64,153800.0,61.2757,61.5806,61.2356,61.4843,153800.0
2011-04-28 09:40:00,76.68,76.97,76.57,76.81,96200.0,61.5164,61.749,61.4281,61.6207,96200.0
2011-04-28 09:45:00,76.8,76.97,76.73,76.85,65600.0,61.6127,61.749,61.5565,61.6528,65600.0
2011-04-28 09:50:00,76.86,76.87,76.48,76.52,96300.0,61.6608,61.6688,61.3559,61.388,96300.0
2011-04-28 09:55:00,76.51,76.78,76.51,76.72,70300.0,61.38,61.5966,61.38,61.5485,70300.0
2011-04-28 10:00:00,76.72,76.8,76.64,76.8,88200.0,61.5485,61.6127,61.4843,61.6127,88200.0
2011-04-28 10:05:00,76.81,76.9,76.79,76.9,64900.0,61.6207,61.6929,61.6046,61.6929,64900.0
2011-04-28 10:10:00,76.9,76.94,76.86,76.89,88500.0,61.6929,61.725,61.6608,61.6849,88500.0
2011-04-28 10:15:00,76.89,76.96,76.89,76.94,42500.0,61.6849,61.741,61.6849,61.725,42500.0
2011-04-28 10:20:00,76.94,76.98,76.91,76.98,69900.0,61.725,61.7571,61.7009,61.7571,69900.0
2011-04-28 10:25:00,76.98,77.05,76.9,77.04,87800.0,61.7571,61.8132,61.6929,61.8052,87800.0
2011-04-28 10:30:00,77.04,77.24,77.03,77.24,112700.0,61.8052,61.9657,61.7972,61.9657,112700.0
2011-04-28 10:35:00,77.24,77.46,77.23,77.41,224300.0,61.9657,62.1421,61.9576,62.102,224300.0
2011-04-28 10:40:00,77.39,77.45,77.38,77.4,72500.0,62.086,62.1341,62.078,62.094,72500.0
2011-04-28 10:45:00,77.39,77.5,77.38,77.47,103100.0,62.086,62.1742,62.078,62.1502,103100.0
2011-04-28 10:50:00,77.48,77.5,77.3,77.35,81700.0,62.1582,62.1742,62.0138,62.0539,81700.0
2011-04-28 10:55:00,77.35,77.43,77.32,77.4,67400.0,62.0539,62.1181,62.0298,62.094,67400.0
2011-04-28 11:00:00,77.39,77.43,77.37,77.42,40800.0,62.086,62.1181,62.0699,62.1101,40800.0
2011-04-28 11:05:00,77.42,77.49,77.41,77.48,71600.0,62.1101,62.1662,62.102,62.1582,71600.0
2011-04-28 11:10:00,77.48,77.64,77.46,77.63,147500.0,62.1582,62.2866,62.1421,62.2785,147500.0
2011-04-28 11:15:00,77.63,77.63,77.44,77.45,63600.0,62.2785,62.2785,62.1261,62.1341,63600.0
2011-04-28 11:20:00,77.45,77.5,77.37,77.38,64300.0,62.1341,62.1742,62.0699,62.078,64300.0
2011-04-28 11:25:00,77.38,77.41,77.37,77.4,37300.0,62.078,62.102,62.0699,62.094,37300.0
2011-04-28 11:30:00,77.4,77.48,77.37,77.47,37200.0,62.094,62.1582,62.0699,62.1502,37200.0
2011-04-28 11:35:00,77.46,77.47,77.37,77.42,66600.0,62.1421,62.1502,62.0699,62.1101,66600.0
2011-04-28 11:40:00,77.42,77.46,77.42,77.46,43200.0,62.1101,62.1421,62.1101,62.1421,43200.0
2011-04-28 11:45:00,77.45,77.45,77.4,77.41,58800.0,62.1341,62.1341,62.094,62.102,58800.0
2011-04-28 11:50:00,77.41,77.42,77.17,77.21,125600.0,62.102,62.1101,61.9095,61.9416,125600.0
2011-04-28 11:55:00,77.21,77.21,77.18,77.18,22800.0,61.9416,61.9416,61.9175,61.9175,22800.0
2011-04-28 12:00:00,77.18,77.18,77.09,77.14,86000.0,61.9175,61.9175,61.8453,61.8854,86000.0
2011-04-28 12:05:00,77.14,77.21,77.13,77.19,30000.0,61.8854,61.9416,61.8774,61.9255,30000.0
2011-04-28 12:10:00,77.21,77.26,77.2,77.24,29000.0,61.9416,61.9817,61.9336,61.9657,29000.0
2011-04-28 12:15:00,77.25,77.28,77.22,77.25,41400.0,61.9737,61.9977,61.9496,61.9737,41400.0
2011-04-28 12:20:00,77.25,77.27,77.21,77.27,27800.0,61.9737,61.9897,61.9416,61.9897,27800.0
2011-04-28 12:25:00,77.27,77.4,77.27,77.38,37500.0,61.9897,62.094,61.9897,62.078,37500.0
2011-04-28 12:30:00,77.37,77.45,77.35,77.45,50600.0,62.0699,62.1341,62.0539,62.1341,50600.0
2011-04-28 12:35:00,77.45,77.47,77.43,77.47,39000.0,62.1341,62.1502,62.1181,62.1502,39000.0
2011-04-28 12:40:00,77.47,77.51,77.46,77.49,42000.0,62.1502,62.1823,62.1421,62.1662,42000.0
2011-04-28 12:45:00,77.48,77.51,77.45,77.49,38400.0,62.1582,62.1823,62.1341,62.1662,38400.0
2011-04-28 12:50:00,77.5,77.55,77.45,77.55,50600.0,62.1742,62.2144,62.1341,62.2144,50600.0
2011-04-28 12:55:00,77.54,77.6,77.54,77.55,59400.0,62.2063,62.2545,62.2063,62.2144,59400.0
2011-04-28 13:00:00,77.55,77.55,77.49,77.49,32900.0,62.2144,62.2144,62.1662,62.1662,32900.0
2011-04-28 13:05:00,77.5,77.51,77.44,77.49,50300.0,62.1742,62.1823,62.1261,62.1662,50300.0
2011-04-28 13:10:00,77.5,77.6,77.5,77.58,55300.0,62.1742,62.2545,62.1742,62.2384,55300.0
2011-04-28 13:15:00,77.58,77.7,77.54,77.66,171700.0,62.2384,62.3347,62.2063,62.3026,171700.0
2011-04-28 13:20:00,77.66,77.72,77.66,77.71,108000.0,62.3026,62.3507,62.3026,62.3427,108000.0
2011-04-28 13:25:00,77.71,77.8,77.71,77.79,80000.0,62.3427,62.4149,62.3427,62.4069,80000.0
2011-04-28 13:30:00,77.79,77.83,77.78,77.83,38000.0,62.4069,62.439,62.3989,62.439,38000.0
2011-04-28 13:35:00,77.83,77.83,77.75,77.82,58200.0,62.439,62.439,62.3748,62.431,58200.0
2011-04-28 13:40:00,77.82,77.87,77.8,77.87,70100.0,62.431,62.4711,62.4149,62.4711,70100.0
2011-04-28 13:45:00,77.87,78.03,77.86,78.03,118200.0,62.4711,62.5994,62.463,62.5994,118200.0
2011-04-28 13:50:00,78.02,78.12,77.97,78.03,97300.0,62.5914,62.6716,62.5513,62.5994,97300.0
2011-04-28 13:55:00,78.03,78.15,78.0,78.01,91200.0,62.5994,62.6957,62.5754,62.5834,91200.0
2011-04-28 14:00:00,78.0,78.01,77.87,77.96,73800.0,62.5754,62.5834,62.4711,62.5433,73800.0
2011-04-28 14:05:00,77.96,78.04,77.95,78.03,45000.0,62.5433,62.6075,62.5353,62.5994,45000.0
2011-04-28 14:10:00,78.02,78.03,77.95,78.0,72400.0,62.5914,62.5994,62.5353,62.5754,72400.0
2011-04-28 14:15:00,77.99,78.05,77.95,77.95,68600.0,62.5673,62.6155,62.5353,62.5353,68600.0
2011-04-28 14:20:00,77.95,77.99,77.92,77.96,65600.0,62.5353,62.5673,62.5112,62.5433,65600.0
2011-04-28 14:25:00,77.96,78.03,77.9,78.01,60100.0,62.5433,62.5994,62.4951,62.5834,60100.0
2011-04-28 14:30:00,78.01,78.08,78.01,78.08,84000.0,62.5834,62.6395,62.5834,62.6395,84000.0
2011-04-28 14:35:00,78.07,78.1,78.05,78.09,85400.0,62.6315,62.6556,62.6155,62.6476,85400.0
2011-04-28 14:40:00,78.09,78.15,78.08,78.15,90200.0,62.6476,62.6957,62.6395,62.6957,90200.0
2011-04-28 14:45:00,78.15,78.3,78.14,78.28,79200.0,62.6957,62.816,62.6877,62.8,79200.0
2011-04-28 14:50:00,78.27,78.38,78.22,78.37,113500.0,62.792,62.8802,62.7519,62.8722,113500.0
2011-04-28 14:55:00,78.37,78.55,78.37,78.49,143000.0,62.8722,63.0166,62.8722,62.9685,143000.0
2011-04-28 15:00:00,78.48,78.49,78.41,78.47,101400.0,62.9604,62.9685,62.9043,62.9524,101400.0
2011-04-28 15:05:00,78.48,78.48,78.27,78.27,98500.0,62.9604,62.9604,62.792,62.792,98500.0
2011-04-28 15:10:00,78.27,78.39,78.26,78.39,106300.0,62.792,62.8882,62.7839,62.8882,106300.0
2011-04-28 15:15:00,78.39,78.46,78.37,78.42,98800.0,62.8882,62.9444,62.8722,62.9123,98800.0
2011-04-28 15:20:00,78.42,78.49,78.38,78.38,125900.0,62.9123,62.9685,62.8802,62.8802,125900.0
2011-04-28 15:25:00,78.39,78.55,78.33,78.54,97600.0,62.8882,63.0166,62.8401,63.0086,97600.0
2011-04-28 15:30:00,78.53,78.71,78.52,78.68,162900.0,63.0006,63.145,62.9925,63.1209,162900.0
2011-04-28 15:35:00,78.68,78.74,78.63,78.68,146200.0,63.1209,63.169,63.0808,63.1209,146200.0
2011-04-28 15:40:00,78.69,78.86,78.63,78.84,175800.0,63.1289,63.2653,63.0808,63.2493,175800.0
2011-04-28 15:45:00,78.85,78.85,78.76,78.76,187400.0,63.2573,63.2573,63.1851,63.1851,187400.0
2011-04-28 15:50:00,78.76,78.76,78.46,78.47,287600.0,63.1851,63.1851,62.9444,62.9524,287600.0
2011-04-28 15:55:00,78.48,78.58,78.47,78.55,392100.0,62.9604,63.0407,62.9524,63.0166,392100.0
2011-04-29 09:30:00,78.85,79.64,78.85,79.48,385800.0,63.2573,63.8911,63.2573,63.7627,385800.0
2011-04-29 09:35:00,79.48,79.95,79.46,79.83,237800.0,63.7627,64.1397,63.7466,64.0435,237800.0
2011-04-29 09:40:00,79.84,80.15,79.84,80.11,357800.0,64.0515,64.3002,64.0515,64.2681,357800.0
2011-04-29 09:45:00,80.12,80.34,79.83,79.93,428800.0,64.2761,64.4526,64.0435,64.1237,428800.0
2011-04-29 09:50:00,79.92,80.01,79.71,79.99,230200.0,64.1157,64.1879,63.9472,64.1718,230200.0
2011-04-29 09:55:00,80.0,80.18,80.0,80.11,276800.0,64.1799,64.3243,64.1799,64.2681,276800.0
2011-04-29 10:00:00,80.11,80.17,79.93,80.04,180000.0,64.2681,64.3162,64.1237,64.2119,180000.0
2011-04-29 10:05:00,80.05,80.08,79.91,79.92,125800.0,64.22,64.244,64.1077,64.1157,125800.0
2011-04-29 10:10:00,79.91,79.98,79.87,79.91,104600.0,64.1077,64.1638,64.0756,64.1077,104600.0
2011-04-29 10:15:00,79.9,79.9,79.81,79.88,94400.0,64.0996,64.0996,64.0274,64.0836,94400.0
2011-04-29 10:20:00,79.89,79.89,79.84,79.88,81500.0,64.0916,64.0916,64.0515,64.0836,81500.0
2011-04-29 10:25:00,79.87,79.98,79.76,79.78,117800.0,64.0756,64.1638,63.9873,64.0034,117800.0
2011-04-29 10:30:00,79.77,79.78,79.72,79.72,125400.0,63.9953,64.0034,63.9552,63.9552,125400.0
2011-04-29 10:35:00,79.71,79.76,79.68,79.75,138900.0,63.9472,63.9873,63.9231,63.9793,138900.0
2011-04-29 10:40:00,79.76,79.84,79.75,79.82,119700.0,63.9873,64.0515,63.9793,64.0355,119700.0
2011-04-29 10:45:00,79.82,79.84,79.71,79.73,108100.0,64.0355,64.0515,63.9472,63.9633,108100.0
2011-04-29 10:50:00,79.73,79.8,79.71,79.75,92600.0,63.9633,64.0194,63.9472,63.9793,92600.0
2011-04-29 10:55:00,79.75,79.76,79.72,79.74,93500.0,63.9793,63.9873,63.9552,63.9713,93500.0
2011-04-29 11:00:00,79.74,79.79,79.71,79.75,61700.0,63.9713,64.0114,63.9472,63.9793,61700.0
2011-04-29 11:05:00,79.75,79.77,79.7,79.72,85700.0,63.9793,63.9953,63.9392,63.9552,85700.0
2011-04-29 11:10:00,79.72,79.9,79.71,79.89,192200.0,63.9552,64.0996,63.9472,64.0916,192200.0
2011-04-29 11:15:00,79.88,80.0,79.87,79.89,79700.0,64.0836,64.1799,64.0756,64.0916,79700.0
2011-04-29 11:20:00,79.88,79.94,79.83,79.85,90400.0,64.0836,64.1317,64.0435,64.0595,90400.0
2011-04-29 11:25:00,79.85,79.86,79.77,79.81,63700.0,64.0595,64.0675,63.9953,64.0274,63700.0
2011-04-29 11:30:00,79.82,79.89,79.79,79.89,63900.0,64.0355,64.0916,64.0114,64.0916,63900.0
2011-04-29 11:35:00,79.89,79.97,79.88,79.95,50400.0,64.0916,64.1558,64.0836,64.1397,50400.0
2011-04-29 11:40:00,79.95,80.0,79.9,80.0,83900.0,64.1397,64.1799,64.0996,64.1799,83900.0
2011-04-29 11:45:00,80.0,80.0,79.93,79.95,62200.0,64.1799,64.1799,64.1237,64.1397,62200.0
2011-04-29 11:50:00,79.95,80.0,79.92,80.0,50100.0,64.1397,64.1799,64.1157,64.1799,50100.0
2011-04-29 11:55:00,80.0,80.03,79.96,80.01,91700.0,64.1799,64.2039,64.1478,64.1879,91700.0
2011-04-29 12:00:00,80.01,80.01,79.94,79.99,48800.0,64.1879,64.1879,64.1317,64.1718,48800.0
2011-04-29 12:05:00,79.98,80.0,79.97,80.0,34100.0,64.1638,64.1799,64.1558,64.1799,34100.0
2011-04-29 12:10:00,80.0,80.02,79.96,80.0,79300.0,64.1799,64.1959,64.1478,64.1799,79300.0
2011-04-29 12:15:00,80.0,80.03,79.92,79.92,72400.0,64.1799,64.2039,64.1157,64.1157,72400.0
2011-04-29 12:20:00,79.92,79.93,79.83,79.87,45500.0,64.1157,64.1237,64.0435,64.0756,45500.0
2011-04-29 12:25:00,79.87,79.88,79.73,79.8,55200.0,64.0756,64.0836,63.9633,64.0194,55200.0
2011-04-29 12:30:00,79.8,79.93,79.8,79.85,50600.0,64.0194,64.1237,64.0194,64.0595,50600.0
2011-04-29 12:35:00,79.85,79.98,79.84,79.9,56000.0,64.0595,64.1638,64.0515,64.0996,56000.0
2011-04-29 12:40:00,79.91,79.97,79.81,79.84,52000.0,64.1077,64.1558,64.0274,64.0515,52000.0
2011-04-29 12:45:00,79.85,79.95,79.85,79.94,91000.0,64.0595,64.1397,64.0595,64.1317,91000.0
2011-04-29 12:50:00,79.95,79.98,79.84,79.9,166900.0,64.1397,64.1638,64.0515,64.0996,166900.0
2011-04-29 12:55:00,79.89,79.91,79.86,79.89,25300.0,64.0916,64.1077,64.0675,64.0916,25300.0
2011-04-29 13:00:00,79.9,79.9,79.81,79.84,50000.0,64.0996,64.0996,64.0274,64.0515,50000.0
2011-04-29 13:05:00,79.84,79.86,79.79,79.83,42800.0,64.0515,64.0675,64.0114,64.0435,42800.0
2011-04-29 13:10:00,79.84,79.94,79.84,79.9,70800.0,64.0515,64.1317,64.0515,64.0996,70800.0
2011-04-29 13:15:00,79.9,79.97,79.89,79.95,45300.0,64.0996,64.1558,64.0916,64.1397,45300.0
2011-04-29 13:20:00,79.95,80.01,79.91,80.01,87500.0,64.1397,64.1879,64.1077,64.1879,87500.0
2011-04-29 13:25:00,80.02,80.04,79.98,80.02,66800.0,64.1959,64.2119,64.1638,64.1959,66800.0
2011-04-29 13:30:00,80.03,80.04,79.97,80.04,65300.0,64.2039,64.2119,64.1558,64.2119,65300.0
2011-04-29 13:35:00,80.04,80.06,80.03,80.03,46600.0,64.2119,64.228,64.2039,64.2039,46600.0
2011-04-29 13:40:00,80.03,80.05,79.92,79.94,44300.0,64.2039,64.22,64.1157,64.1317,44300.0
2011-04-29 13:45:00,79.95,79.96,79.91,79.94,35900.0,64.1397,64.1478,64.1077,64.1317,35900.0
2011-04-29 13:50:00,79.94,79.97,79.93,79.97,18700.0,64.1317,64.1558,64.1237,64.1558,18700.0
2011-04-29 13:55:00,79.97,79.99,79.89,79.89,48600.0,64.1558,64.1718,64.0916,64.0916,48600.0
2011-04-29 14:00:00,79.9,79.92,79.87,79.92,38000.0,64.0996,64.1157,64.0756,64.1157,38000.0
2011-04-29 14:05:00,79.93,79.99,79.87,79.93,61000.0,64.1237,64.1718,64.0756,64.1237,61000.0
2011-04-29 14:10:00,79.94,79.95,79.87,79.88,41400.0,64.1317,64.1397,64.0756,64.0836,41400.0
2011-04-29 14:15:00,79.88,79.88,79.78,79.81,86500.0,64.0836,64.0836,64.0034,64.0274,86500.0
2011-04-29 14:20:00,79.81,79.81,79.79,79.8,30600.0,64.0274,64.0274,64.0114,64.0194,30600.0
2011-04-29 14:25:00,79.8,79.82,79.78,79.82,33700.0,64.0194,64.0355,64.0034,64.0355,33700.0
2011-04-29 14:30:00,79.82,79.9,79.81,79.9,40700.0,64.0355,64.0996,64.0274,64.0996,40700.0
2011-04-29 14:35:00,79.91,80.02,79.9,80.01,56200.0,64.1077,64.1959,64.0996,64.1879,56200.0
2011-04-29 14:40:00,80.02,80.02,79.96,79.99,34300.0,64.1959,64.1959,64.1478,64.1718,34300.0
2011-04-29 14:45:00,79.99,80.01,79.98,80.0,58800.0,64.1718,64.1879,64.1638,64.1799,58800.0
2011-04-29 14:50:00,80.0,80.05,79.97,80.05,46400.0,64.1799,64.22,64.1558,64.22,46400.0
2011-04-29 14:55:00,80.05,80.06,80.02,80.04,67100.0,64.22,64.228,64.1959,64.2119,67100.0
2011-04-29 15:00:00,80.03,80.05,79.89,79.94,87500.0,64.2039,64.22,64.0916,64.1317,87500.0
2011-04-29 15:05:00,79.92,79.98,79.92,79.98,33700.0,64.1157,64.1638,64.1157,64.1638,33700.0
2011-04-29 15:10:00,79.97,79.98,79.92,79.92,46700.0,64.1558,64.1638,64.1157,64.1157,46700.0
2011-04-29 15:15:00,79.92,79.94,79.85,79.86,62800.0,64.1157,64.1317,64.0595,64.0675,62800.0
2011-04-29 15:20:00,79.86,79.88,79.84,79.88,48300.0,64.0675,64.0836,64.0515,64.0836,48300.0
2011-04-29 15:25:00,79.87,79.87,79.82,79.85,57700.0,64.0756,64.0756,64.0355,64.0595,57700.0
2011-04-29 15:30:00,79.84,79.91,79.83,79.84,100000.0,64.0515,64.1077,64.0435,64.0515,100000.0
2011-04-29 15:35:00,79.85,79.87,79.79,79.79,92300.0,64.0595,64.0756,64.0114,64.0114,92300.0
2011-04-29 15:40:00,79.79,79.8,79.66,79.73,172700.0,64.0114,64.0194,63.9071,63.9633,172700.0
2011-04-29 15:45:00,79.74,79.8,79.69,79.75,172400.0,63.9713,64.0194,63.9312,63.9793,172400.0
2011-04-29 15:50:00,79.75,79.76,79.66,79.67,159000.0,63.9793,63.9873,63.9071,63.9151,159000.0
2011-04-29 15:55:00,79.67,79.79,79.67,79.78,256800.0,63.9151,64.0114,63.9151,64.0034,256800.0
2011-05-02 09:30:00,80.35,80.65,80.19,80.29,420600.0,64.4606,64.7013,64.3323,64.4125,420600.0
2011-05-02 09:35:00,80.32,80.61,80.0,80.03,154600.0,64.4366,64.6692,64.1799,64.2039,154600.0
2011-05-02 09:40:00,80.05,80.07,79.75,79.75,153100.0,64.22,64.236,63.9793,63.9793,153100.0
2011-05-02 09:45:00,79.75,79.78,79.5,79.55,189600.0,63.9793,64.0034,63.7787,63.8188,189600.0
2011-05-02 09:50:00,79.54,79.8,79.45,79.8,86800.0,63.8108,64.0194,63.7386,64.0194,86800.0
2011-05-02 09:55:00,79.8,79.83,79.6,79.7,87600.0,64.0194,64.0435,63.859,63.9392,87600.0
2011-05-02 10:00:00,79.7,79.77,79.63,79.63,65700.0,63.9392,63.9953,63.883,63.883,65700.0
2011-05-02 10:05:00,79.63,79.74,79.57,79.62,116100.0,63.883,63.9713,63.8349,63.875,116100.0
2011-05-02 10:10:00,79.62,79.7,79.53,79.67,111000.0,63.875,63.9392,63.8028,63.9151,111000.0
2011-05-02 10:15:00,79.67,79.7,79.62,79.63,71800.0,63.9151,63.9392,63.875,63.883,71800.0
2011-05-02 10:20:00,79.65,79.75,79.63,79.75,63000.0,63.8991,63.9793,63.883,63.9793,63000.0
2011-05-02 10:25:00,79.75,79.77,79.66,79.69,89100.0,63.9793,63.9953,63.9071,63.9312,89100.0
2011-05-02 10:30:00,79.7,79.77,79.68,79.73,74600.0,63.9392,63.9953,63.9231,63.9633,74600.0
2011-05-02 10:35:00,79.73,79.75,79.62,79.64,107000.0,63.9633,63.9793,63.875,63.8911,107000.0
2011-05-02 10:40:00,79.64,79.66,79.51,79.61,75100.0,63.8911,63.9071,63.7868,63.867,75100.0
2011-05-02 10:45:00,79.61,79.74,79.58,79.74,138500.0,63.867,63.9713,63.8429,63.9713,138500.0
2011-05-02 10:50:00,79.73,79.75,79.69,79.73,57000.0,63.9633,63.9793,63.9312,63.9633,57000.0
2011-05-02 10:55:00,79.74,79.75,79.6,79.62,45400.0,63.9713,63.9793,63.859,63.875,45400.0
2011-05-02 11:00:00,79.61,79.63,79.51,79.52,46500.0,63.867,63.883,63.7868,63.7948,46500.0
2011-05-02 11:05:00,79.53,79.65,79.5,79.64,53900.0,63.8028,63.8991,63.7787,63.8911,53900.0
2011-05-02 11:10:00,79.64,79.78,79.61,79.66,77800.0,63.8911,64.0034,63.867,63.9071,77800.0
2011-05-02 11:15:00,79.67,79.67,79.53,79.55,44500.0,63.9151,63.9151,63.8028,63.8188,44500.0
2011-05-02 11:20:00,79.55,79.55,79.47,79.53,94800.0,63.8188,63.8188,63.7547,63.8028,94800.0
2011-05-02 11:25:00,79.53,79.57,79.48,79.49,28600.0,63.8028,63.8349,63.7627,63.7707,28600.0
2011-05-02 11:30:00,79.49,79.53,79.49,79.52,42400.0,63.7707,63.8028,63.7707,63.7948,42400.0
2011-05-02 11:35:00,79.52,79.56,79.5,79.51,50900.0,63.7948,63.8269,63.7787,63.7868,50900.0
2011-05-02 11:40:00,79.52,79.54,79.49,79.53,33400.0,63.7948,63.8108,63.7707,63.8028,33400.0
2011-05-02 11:45:00,79.53,79.56,79.49,79.5,53200.0,63.8028,63.8269,63.7707,63.7787,53200.0
2011-05-02 11:50:00,79.5,79.54,79.49,79.52,63500.0,63.7787,63.8108,63.7707,63.7948,63500.0
2011-05-02 11:55:00,79.52,79.58,79.48,79.58,41700.0,63.7948,63.8429,63.7627,63.8429,41700.0
2011-05-02 12:00:00,79.58,79.64,79.56,79.59,41300.0,63.8429,63.8911,63.8269,63.8509,41300.0
2011-05-02 12:05:00,79.59,79.7,79.56,79.69,47800.0,63.8509,63.9392,63.8269,63.9312,47800.0
2011-05-02 12:10:00,79.69,79.73,79.68,79.7,20600.0,63.9312,63.9633,63.9231,63.9392,20600.0
2011-05-02 12:15:00,79.7,79.74,79.62,79.68,51100.0,63.9392,63.9713,63.875,63.9231,51100.0
2011-05-02 12:20:00,79.67,79.68,79.46,79.46,60400.0,63.9151,63.9231,63.7466,63.7466,60400.0
2011-05-02 12:25:00,79.46,79.5,79.31,79.35,100700.0,63.7466,63.7787,63.6263,63.6584,100700.0
2011-05-02 12:30:00,79.35,79.35,79.28,79.29,84400.0,63.6584,63.6584,63.6022,63.6103,84400.0
2011-05-02 12:35:00,79.3,79.33,79.28,79.3,33000.0,63.6183,63.6424,63.6022,63.6183,33000.0
2011-05-02 12:40:00,79.3,79.32,79.16,79.22,68600.0,63.6183,63.6343,63.506,63.5541,68600.0
2011-05-02 12:45:00,79.21,79.24,79.19,79.2,40900.0,63.5461,63.5702,63.53,63.5381,40900.0
2011-05-02 12:50:00,79.2,79.22,79.19,79.2,23700.0,63.5381,63.5541,63.53,63.5381,23700.0
2011-05-02 12:55:00,79.21,79.32,79.21,79.3,59500.0,63.5461,63.6343,63.5461,63.6183,59500.0
2011-05-02 13:00:00,79.3,79.41,79.3,79.41,38400.0,63.6183,63.7065,63.6183,63.7065,38400.0
2011-05-02 13:05:00,79.42,79.42,79.26,79.3,40900.0,63.7146,63.7146,63.5862,63.6183,40900.0
2011-05-02 13:10:00,79.3,79.42,79.25,79.42,27800.0,63.6183,63.7146,63.5782,63.7146,27800.0
2011-05-02 13:15:00,79.42,79.48,79.39,79.47,49200.0,63.7146,63.7627,63.6905,63.7547,49200.0
2011-05-02 13:20:00,79.46,79.47,79.39,79.39,24600.0,63.7466,63.7547,63.6905,63.6905,24600.0
2011-05-02 13:25:00,79.4,79.48,79.39,79.47,28000.0,63.6985,63.7627,63.6905,63.7547,28000.0
2011-05-02 13:30:00,79.46,79.47,79.38,79.38,22400.0,63.7466,63.7547,63.6825,63.6825,22400.0
2011-05-02 13:35:00,79.39,79.41,79.33,79.37,36800.0,63.6905,63.7065,63.6424,63.6744,36800.0
2011-05-02 13:40:00,79.37,79.39,79.37,79.39,15900.0,63.6744,63.6905,63.6744,63.6905,15900.0
2011-05-02 13:45:00,79.39,79.42,79.37,79.41,24500.0,63.6905,63.7146,63.6744,63.7065,24500.0
2011-05-02 13:50:00,79.41,79.41,79.28,79.28,40800.0,63.7065,63.7065,63.6022,63.6022,40800.0
2011-05-02 13:55:00,79.29,79.4,79.29,79.4,26100.0,63.6103,63.6985,63.6103,63.6985,26100.0
2011-05-02 14:00:00,79.39,79.49,79.38,79.49,61000.0,63.6905,63.7707,63.6825,63.7707,61000.0
2011-05-02 14:05:00,79.5,79.6,79.5,79.59,27400.0,63.7787,63.859,63.7787,63.8509,27400.0
2011-05-02 14:10:00,79.59,79.7,79.59,79.7,48700.0,63.8509,63.9392,63.8509,63.9392,48700.0
2011-05-02 14:15:00,79.7,79.73,79.69,79.7,36700.0,63.9392,63.9633,63.9312,63.9392,36700.0
2011-05-02 14:20:00,79.7,79.74,79.67,79.7,34600.0,63.9392,63.9713,63.9151,63.9392,34600.0
2011-05-02 14:25:00,79.7,79.7,79.62,79.65,38200.0,63.9392,63.9392,63.875,63.8991,38200.0
2011-05-02 14:30:00,79.65,79.7,79.63,79.7,78200.0,63.8991,63.9392,63.883,63.9392,78200.0
2011-05-02 14:35:00,79.71,79.71,79.66,79.66,26300.0,63.9472,63.9472,63.9071,63.9071,26300.0
2011-05-02 14:40:00,79.66,79.66,79.62,79.65,28300.0,63.9071,63.9071,63.875,63.8991,28300.0
2011-05-02 14:45:00,79.65,79.67,79.62,79.63,27000.0,63.8991,63.9151,63.875,63.883,27000.0
2011-05-02 14:50:00,79.63,79.7,79.63,79.69,38100.0,63.883,63.9392,63.883,63.9312,38100.0
2011-05-02 14:55:00,79.69,79.7,79.65,79.67,40000.0,63.9312,63.9392,63.8991,63.9151,40000.0
2011-05-02 15:00:00,79.67,79.7,79.65,79.67,46400.0,63.9151,63.9392,63.8991,63.9151,46400.0
2011-05-02 15:05:00,79.67,79.75,79.67,79.73,39500.0,63.9151,63.9793,63.9151,63.9633,39500.0
2011-05-02 15:10:00,79.73,79.74,79.67,79.67,39900.0,63.9633,63.9713,63.9151,63.9151,39900.0
2011-05-02 15:15:00,79.67,79.7,79.65,79.66,31900.0,63.9151,63.9392,63.8991,63.9071,31900.0
2011-05-02 15:20:00,79.66,79.67,79.59,79.64,66500.0,63.9071,63.9151,63.8509,63.8911,66500.0
2011-05-02 15:25:00,79.64,79.68,79.51,79.52,74400.0,63.8911,63.9231,63.7868,63.7948,74400.0
2011-05-02 15:30:00,79.52,79.57,79.46,79.57,47000.0,63.7948,63.8349,63.7466,63.8349,47000.0
2011-05-02 15:35:00,79.57,79.59,79.52,79.54,53500.0,63.8349,63.8509,63.7948,63.8108,53500.0
2011-05-02 15:40:00,79.54,79.58,79.48,79.49,83300.0,63.8108,63.8429,63.7627,63.7707,83300.0
2011-05-02 15:45:00,79.5,79.55,79.32,79.42,195200.0,63.7787,63.8188,63.6343,63.7146,195200.0
2011-05-02 15:50:00,79.41,79.53,79.38,79.47,111000.0,63.7065,63.8028,63.6825,63.7547,111000.0
2011-05-02 15:55:00,79.47,79.59,79.4,79.54,231400.0,63.7547,63.8509,63.6985,63.8108,231400.0
2011-05-03 09:30:00,79.24,79.89,79.24,79.88,137000.0,63.5702,64.0916,63.5702,64.0836,137000.0
2011-05-03 09:35:00,79.92,79.99,79.63,79.74,90200.0,64.1157,64.1718,63.883,63.9713,90200.0
2011-05-03 09:40:00,79.73,79.93,79.65,79.76,79500.0,63.9633,64.1237,63.8991,63.9873,79500.0
2011-05-03 09:45:00,79.77,79.93,79.7,79.88,78400.0,63.9953,64.1237,63.9392,64.0836,78400.0
2011-05-03 09:50:00,79.91,80.15,79.87,80.15,198700.0,64.1077,64.3002,64.0756,64.3002,198700.0
2011-05-03 09:55:00,80.15,80.21,79.99,80.04,181100.0,64.3002,64.3483,64.1718,64.2119,181100.0
2011-05-03 10:00:00,80.05,80.13,79.95,80.08,162600.0,64.22,64.2842,64.1397,64.244,162600.0
2011-05-03 10:05:00,80.09,80.09,79.94,79.98,128800.0,64.2521,64.2521,64.1317,64.1638,128800.0
2011-05-03 10:10:00,79.98,80.09,79.87,79.95,118600.0,64.1638,64.2521,64.0756,64.1397,118600.0
2011-05-03 10:15:00,79.95,80.0,79.86,79.95,67600.0,64.1397,64.1799,64.0675,64.1397,67600.0
2011-05-03 10:20:00,79.95,79.99,79.78,79.78,79000.0,64.1397,64.1718,64.0034,64.0034,79000.0
2011-05-03 10:25:00,79.78,79.8,79.5,79.53,120800.0,64.0034,64.0194,63.7787,63.8028,120800.0
2011-05-03 10:30:00,79.52,79.6,79.45,79.57,75900.0,63.7948,63.859,63.7386,63.8349,75900.0
2011-05-03 10:35:00,79.57,79.59,79.47,79.55,67200.0,63.8349,63.8509,63.7547,63.8188,67200.0
2011-05-03 10:40:00,79.55,79.56,79.48,79.51,39100.0,63.8188,63.8269,63.7627,63.7868,39100.0
2011-05-03 10:45:00,79.51,79.51,79.43,79.48,32600.0,63.7868,63.7868,63.7226,63.7627,32600.0
2011-05-03 10:50:00,79.47,79.47,79.36,79.38,31400.0,63.7547,63.7547,63.6664,63.6825,31400.0
2011-05-03 10:55:00,79.38,79.43,79.27,79.27,44600.0,63.6825,63.7226,63.5942,63.5942,44600.0
2011-05-03 11:00:00,79.28,79.42,79.28,79.41,34600.0,63.6022,63.7146,63.6022,63.7065,34600.0
2011-05-03 11:05:00,79.41,79.45,79.3,79.35,53300.0,63.7065,63.7386,63.6183,63.6584,53300.0
2011-05-03 11:10:00,79.35,79.39,79.34,79.36,28600.0,63.6584,63.6905,63.6504,63.6664,28600.0
2011-05-03 11:15:00,79.35,79.5,79.34,79.47,75100.0,63.6584,63.7787,63.6504,63.7547,75100.0
2011-05-03 11:20:00,79.47,79.52,79.38,79.42,113000.0,63.7547,63.7948,63.6825,63.7146,113000.0
2011-05-03 11:25:00,79.43,79.49,79.39,79.49,27700.0,63.7226,63.7707,63.6905,63.7707,27700.0
2011-05-03 11:30:00,79.48,79.5,79.38,79.47,48700.0,63.7627,63.7787,63.6825,63.7547,48700.0
2011-05-03 11:35:00,79.48,79.51,79.36,79.36,72700.0,63.7627,63.7868,63.6664,63.6664,72700.0
2011-05-03 11:40:00,79.36,79.41,79.29,79.35,77600.0,63.6664,63.7065,63.6103,63.6584,77600.0
2011-05-03 11:45:00,79.35,79.35,79.19,79.24,82800.0,63.6584,63.6584,63.53,63.5702,82800.0
2011-05-03 11:50:00,79.25,79.3,79.21,79.22,36500.0,63.5782,63.6183,63.5461,63.5541,36500.0
2011-05-03 11:55:00,79.22,79.34,79.2,79.31,27200.0,63.5541,63.6504,63.5381,63.6263,27200.0
2011-05-03 12:00:00,79.31,79.35,79.29,79.3,16500.0,63.6263,63.6584,63.6103,63.6183,16500.0
2011-05-03 12:05:00,79.3,79.35,79.27,79.34,31300.0,63.6183,63.6584,63.5942,63.6504,31300.0
2011-05-03 12:10:00,79.33,79.34,79.25,79.29,28100.0,63.6424,63.6504,63.5782,63.6103,28100.0
2011-05-03 12:15:00,79.29,79.33,79.28,79.32,24800.0,63.6103,63.6424,63.6022,63.6343,24800.0
2011-05-03 12:20:00,79.31,79.34,79.29,79.31,29400.0,63.6263,63.6504,63.6103,63.6263,29400.0
2011-05-03 12:25:00,79.3,79.37,79.29,79.36,34100.0,63.6183,63.6744,63.6103,63.6664,34100.0
2011-05-03 12:30:00,79.35,79.38,79.35,79.37,25600.0,63.6584,63.6825,63.6584,63.6744,25600.0
2011-05-03 12:35:00,79.36,79.41,79.35,79.38,30700.0,63.6664,63.7065,63.6584,63.6825,30700.0
2011-05-03 12:40:00,79.38,79.39,79.34,79.37,35800.0,63.6825,63.6905,63.6504,63.6744,35800.0
2011-05-03 12:45:00,79.37,79.4,79.3,79.3,54800.0,63.6744,63.6985,63.6183,63.6183,54800.0
2011-05-03 12:50:00,79.3,79.32,79.18,79.26,78400.0,63.6183,63.6343,63.522,63.5862,78400.0
2011-05-03 12:55:00,79.26,79.32,79.24,79.27,23800.0,63.5862,63.6343,63.5702,63.5942,23800.0
2011-05-03 13:00:00,79.27,79.29,79.2,79.21,21100.0,63.5942,63.6103,63.5381,63.5461,21100.0
2011-05-03 13:05:00,79.21,79.23,79.11,79.18,49300.0,63.5461,63.5621,63.4659,63.522,49300.0
2011-05-03 13:10:00,79.18,79.29,79.15,79.27,40200.0,63.522,63.6103,63.4979,63.5942,40200.0
2011-05-03 13:15:00,79.27,79.39,79.25,79.39,24700.0,63.5942,63.6905,63.5782,63.6905,24700.0
2011-05-03 13:20:00,79.39,79.42,79.3,79.35,35000.0,63.6905,63.7146,63.6183,63.6584,35000.0
2011-05-03 13:25:00,79.36,79.36,79.16,79.23,42500.0,63.6664,63.6664,63.506,63.5621,42500.0
2011-05-03 13:30:00,79.22,79.28,79.16,79.27,31500.0,63.5541,63.6022,63.506,63.5942,31500.0
2011-05-03 13:35:00,79.28,79.37,79.28,79.34,27900.0,63.6022,63.6744,63.6022,63.6504,27900.0
2011-05-03 13:40:00,79.34,79.35,79.22,79.28,35000.0,63.6504,63.6584,63.5541,63.6022,35000.0
2011-05-03 13:45:00,79.27,79.32,79.19,79.3,47500.0,63.5942,63.6343,63.53,63.6183,47500.0
2011-05-03 13:50:00,79.29,79.3,79.19,79.27,56300.0,63.6103,63.6183,63.53,63.5942,56300.0
2011-05-03 13:55:00,79.28,79.36,79.27,79.36,37700.0,63.6022,63.6664,63.5942,63.6664,37700.0
2011-05-03 14:00:00,79.35,79.35,79.26,79.26,23200.0,63.6584,63.6584,63.5862,63.5862,23200.0
2011-05-03 14:05:00,79.26,79.29,79.16,79.19,39000.0,63.5862,63.6103,63.506,63.53,39000.0
2011-05-03 14:10:00,79.19,79.19,79.01,79.12,56700.0,63.53,63.53,63.3856,63.4739,56700.0
2011-05-03 14:15:00,79.11,79.2,79.11,79.17,25100.0,63.4659,63.5381,63.4659,63.514,25100.0
2011-05-03 14:20:00,79.16,79.17,79.05,79.05,32100.0,63.506,63.514,63.4177,63.4177,32100.0
2011-05-03 14:25:00,79.06,79.15,79.04,79.13,37800.0,63.4257,63.4979,63.4097,63.4819,37800.0
2011-05-03 14:30:00,79.14,79.18,79.08,79.17,42900.0,63.4899,63.522,63.4418,63.514,42900.0
2011-05-03 14:35:00,79.17,79.28,79.17,79.2,41200.0,63.514,63.6022,63.514,63.5381,41200.0
2011-05-03 14:40:00,79.2,79.35,79.2,79.28,49000.0,63.5381,63.6584,63.5381,63.6022,49000.0
2011-05-03 14:45:00,79.28,79.31,79.2,79.28,37100.0,63.6022,63.6263,63.5381,63.6022,37100.0
2011-05-03 14:50:00,79.27,79.31,79.17,79.19,84800.0,63.5942,63.6263,63.514,63.53,84800.0
2011-05-03 14:55:00,79.19,79.29,79.19,79.27,43900.0,63.53,63.6103,63.53,63.5942,43900.0
2011-05-03 15:00:00,79.28,79.38,79.27,79.38,43500.0,63.6022,63.6825,63.5942,63.6825,43500.0
2011-05-03 15:05:00,79.37,79.44,79.26,79.27,37700.0,63.6744,63.7306,63.5862,63.5942,37700.0
2011-05-03 15:10:00,79.27,79.3,79.22,79.28,25500.0,63.5942,63.6183,63.5541,63.6022,25500.0
2011-05-03 15:15:00,79.28,79.37,79.27,79.32,29500.0,63.6022,63.6744,63.5942,63.6343,29500.0
2011-05-03 15:20:00,79.32,79.47,79.32,79.46,33500.0,63.6343,63.7547,63.6343,63.7466,33500.0
2011-05-03 15:25:00,79.46,79.47,79.38,79.42,29400.0,63.7466,63.7547,63.6825,63.7146,29400.0
2011-05-03 15:30:00,79.42,79.47,79.41,79.46,43000.0,63.7146,63.7547,63.7065,63.7466,43000.0
2011-05-03 15:35:00,79.46,79.46,79.4,79.44,56900.0,63.7466,63.7466,63.6985,63.7306,56900.0
2011-05-03 15:40:00,79.45,79.47,79.4,79.47,42300.0,63.7386,63.7547,63.6985,63.7547,42300.0
2011-05-03 15:45:00,79.46,79.48,79.43,79.44,61100.0,63.7466,63.7627,63.7226,63.7306,61100.0
2011-05-03 15:50:00,79.45,79.48,79.43,79.46,158800.0,63.7386,63.7627,63.7226,63.7466,158800.0
2011-05-03 15:55:00,79.47,79.54,79.46,79.5,172500.0,63.7547,63.8108,63.7466,63.7787,172500.0
2011-05-04 09:30:00,79.7,79.97,79.53,79.82,109400.0,63.9392,64.1558,63.8028,64.0355,109400.0
2011-05-04 09:35:00,79.83,79.99,79.73,79.9,64600.0,64.0435,64.1718,63.9633,64.0996,64600.0
2011-05-04 09:40:00,79.91,79.95,79.69,79.81,40400.0,64.1077,64.1397,63.9312,64.0274,40400.0
2011-05-04 09:45:00,79.81,79.99,79.7,79.99,86700.0,64.0274,64.1718,63.9392,64.1718,86700.0
2011-05-04 09:50:00,79.99,80.0,79.84,79.9,134900.0,64.1718,64.1799,64.0515,64.0996,134900.0
2011-05-04 09:55:00,79.9,79.98,79.63,79.85,133900.0,64.0996,64.1638,63.883,64.0595,133900.0
2011-05-04 10:00:00,79.81,79.83,79.33,79.59,182000.0,64.0274,64.0435,63.6424,63.8509,182000.0
2011-05-04 10:05:00,79.58,79.58,78.93,78.95,216600.0,63.8429,63.8429,63.3215,63.3375,216600.0
2011-05-04 10:10:00,78.96,79.17,78.83,79.16,118900.0,63.3455,63.514,63.2412,63.506,118900.0
2011-05-04 10:15:00,79.16,79.49,79.13,79.45,92900.0,63.506,63.7707,63.4819,63.7386,92900.0
2011-05-04 10:20:00,79.45,79.55,79.42,79.43,64500.0,63.7386,63.8188,63.7146,63.7226,64500.0
2011-05-04 10:25:00,79.42,79.47,79.36,79.42,53200.0,63.7146,63.7547,63.6664,63.7146,53200.0
2011-05-04 10:30:00,79.43,79.52,79.36,79.5,64300.0,63.7226,63.7948,63.6664,63.7787,64300.0
2011-05-04 10:35:00,79.51,79.61,79.49,79.5,73400.0,63.7868,63.867,63.7707,63.7787,73400.0
2011-05-04 10:40:00,79.51,79.61,79.47,79.49,65500.0,63.7868,63.867,63.7547,63.7707,65500.0
2011-05-04 10:45:00,79.5,79.58,79.41,79.49,80700.0,63.7787,63.8429,63.7065,63.7707,80700.0
2011-05-04 10:50:00,79.5,79.65,79.47,79.62,101300.0,63.7787,63.8991,63.7547,63.875,101300.0
2011-05-04 10:55:00,79.63,79.73,79.51,79.55,146600.0,63.883,63.9633,63.7868,63.8188,146600.0
2011-05-04 11:00:00,79.57,79.58,79.5,79.54,38900.0,63.8349,63.8429,63.7787,63.8108,38900.0
2011-05-04 11:05:00,79.55,79.59,79.52,79.56,42500.0,63.8188,63.8509,63.7948,63.8269,42500.0
2011-05-04 11:10:00,79.56,79.65,79.53,79.58,58900.0,63.8269,63.8991,63.8028,63.8429,58900.0
2011-05-04 11:15:00,79.58,79.58,79.37,79.51,142000.0,63.8429,63.8429,63.6744,63.7868,142000.0
2011-05-04 11:20:00,79.52,79.7,79.51,79.68,66100.0,63.7948,63.9392,63.7868,63.9231,66100.0
2011-05-04 11:25:00,79.7,79.84,79.7,79.8,71400.0,63.9392,64.0515,63.9392,64.0194,71400.0
2011-05-04 11:30:00,79.8,79.8,79.6,79.62,57200.0,64.0194,64.0194,63.859,63.875,57200.0
2011-05-04 11:35:00,79.62,79.63,79.53,79.56,47800.0,63.875,63.883,63.8028,63.8269,47800.0
2011-05-04 11:40:00,79.56,79.66,79.53,79.63,38000.0,63.8269,63.9071,63.8028,63.883,38000.0
2011-05-04 11:45:00,79.64,79.64,79.59,79.59,34300.0,63.8911,63.8911,63.8509,63.8509,34300.0
2011-05-04 11:50:00,79.59,79.62,79.55,79.57,38100.0,63.8509,63.875,63.8188,63.8349,38100.0
2011-05-04 11:55:00,79.56,79.63,79.56,79.61,41900.0,63.8269,63.883,63.8269,63.867,41900.0
2011-05-04 12:00:00,79.62,79.65,79.56,79.59,58100.0,63.875,63.8991,63.8269,63.8509,58100.0
2011-05-04 12:05:00,79.59,79.7,79.59,79.68,66800.0,63.8509,63.9392,63.8509,63.9231,66800.0
2011-05-04 12:10:00,79.68,79.69,79.58,79.59,41400.0,63.9231,63.9312,63.8429,63.8509,41400.0
2011-05-04 12:15:00,79.59,79.59,79.41,79.41,48600.0,63.8509,63.8509,63.7065,63.7065,48600.0
2011-05-04 12:20:00,79.41,79.41,79.07,79.07,75100.0,63.7065,63.7065,63.4338,63.4338,75100.0
2011-05-04 12:25:00,79.07,79.17,79.04,79.14,53800.0,63.4338,63.514,63.4097,63.4899,53800.0
2011-05-04 12:30:00,79.15,79.19,79.1,79.17,55800.0,63.4979,63.53,63.4578,63.514,55800.0
2011-05-04 12:35:00,79.17,79.19,79.11,79.12,31300.0,63.514,63.53,63.4659,63.4739,31300.0
2011-05-04 12:40:00,79.13,79.15,79.05,79.1,42500.0,63.4819,63.4979,63.4177,63.4578,42500.0
2011-05-04 12:45:00,79.1,79.15,79.04,79.09,58800.0,63.4578,63.4979,63.4097,63.4498,58800.0
2011-05-04 12:50:00,79.1,79.11,78.93,78.98,85800.0,63.4578,63.4659,63.3215,63.3616,85800.0
2011-05-04 12:55:00,78.98,78.99,78.86,78.87,59500.0,63.3616,63.3696,63.2653,63.2733,59500.0
2011-05-04 13:00:00,78.87,79.0,78.86,78.98,99200.0,63.2733,63.3776,63.2653,63.3616,99200.0
2011-05-04 13:05:00,78.98,79.05,78.95,78.96,27700.0,63.3616,63.4177,63.3375,63.3455,27700.0
2011-05-04 13:10:00,78.97,79.04,78.95,78.99,24100.0,63.3535,63.4097,63.3375,63.3696,24100.0
2011-05-04 13:15:00,78.99,79.08,78.96,79.07,39700.0,63.3696,63.4418,63.3455,63.4338,39700.0
2011-05-04 13:20:00,79.06,79.16,79.02,79.1,35500.0,63.4257,63.506,63.3937,63.4578,35500.0
2011-05-04 13:25:00,79.11,79.12,79.05,79.07,37600.0,63.4659,63.4739,63.4177,63.4338,37600.0
2011-05-04 13:30:00,79.08,79.14,79.06,79.12,22500.0,63.4418,63.4899,63.4257,63.4739,22500.0
2011-05-04 13:35:00,79.14,79.22,79.1,79.21,48600.0,63.4899,63.5541,63.4578,63.5461,48600.0
2011-05-04 13:40:00,79.21,79.21,79.13,79.18,59500.0,63.5461,63.5461,63.4819,63.522,59500.0
2011-05-04 13:45:00,79.18,79.25,79.15,79.21,53200.0,63.522,63.5782,63.4979,63.5461,53200.0
2011-05-04 13:50:00,79.21,79.27,79.2,79.24,29200.0,63.5461,63.5942,63.5381,63.5702,29200.0
2011-05-04 13:55:00,79.24,79.3,79.22,79.28,45700.0,63.5702,63.6183,63.5541,63.6022,45700.0
2011-05-04 14:00:00,79.28,79.35,79.27,79.27,74900.0,63.6022,63.6584,63.5942,63.5942,74900.0
2011-05-04 14:05:00,79.26,79.3,79.2,79.21,51900.0,63.5862,63.6183,63.5381,63.5461,51900.0
2011-05-04 14:10:00,79.21,79.22,79.15,79.18,46000.0,63.5461,63.5541,63.4979,63.522,46000.0
2011-05-04 14:15:00,79.18,79.18,79.07,79.17,57000.0,63.522,63.522,63.4338,63.514,57000.0
2011-05-04 14:20:00,79.17,79.26,79.17,79.23,34900.0,63.514,63.5862,63.514,63.5621,34900.0
2011-05-04 14:25:00,79.24,79.28,79.22,79.25,44100.0,63.5702,63.6022,63.5541,63.5782,44100.0
2011-05-04 14:30:00,79.25,79.32,79.23,79.3,71400.0,63.5782,63.6343,63.5621,63.6183,71400.0
2011-05-04 14:35:00,79.3,79.35,79.29,79.31,42300.0,63.6183,63.6584,63.6103,63.6263,42300.0
2011-05-04 14:40:00,79.32,79.4,79.32,79.38,52700.0,63.6343,63.6985,63.6343,63.6825,52700.0
2011-05-04 14:45:00,79.38,79.38,79.31,79.36,54200.0,63.6825,63.6825,63.6263,63.6664,54200.0
2011-05-04 14:50:00,79.36,79.4,79.35,79.38,29300.0,63.6664,63.6985,63.6584,63.6825,29300.0
2011-05-04 14:55:00,79.38,79.4,79.27,79.29,54500.0,63.6825,63.6985,63.5942,63.6103,54500.0
2011-05-04 15:00:00,79.29,79.3,79.09,79.09,47700.0,63.6103,63.6183,63.4498,63.4498,47700.0
2011-05-04 15:05:00,79.1,79.11,79.01,79.05,45300.0,63.4578,63.4659,63.3856,63.4177,45300.0
2011-05-04 15:10:00,79.05,79.08,78.98,78.98,32200.0,63.4177,63.4418,63.3616,63.3616,32200.0
2011-05-04 15:15:00,78.98,79.06,78.94,79.02,46800.0,63.3616,63.4257,63.3295,63.3937,46800.0
2011-05-04 15:20:00,79.02,79.03,78.93,78.97,39700.0,63.3937,63.4017,63.3215,63.3535,39700.0
2011-05-04 15:25:00,78.97,79.04,78.9,78.98,45100.0,63.3535,63.4097,63.2974,63.3616,45100.0
2011-05-04 15:30:00,78.98,79.03,78.95,78.98,49100.0,63.3616,63.4017,63.3375,63.3616,49100.0
2011-05-04 15:35:00,78.98,79.03,78.93,78.97,75300.0,63.3616,63.4017,63.3215,63.3535,75300.0
2011-05-04 15:40:00,78.97,78.99,78.82,78.86,89300.0,63.3535,63.3696,63.2332,63.2653,89300.0
2011-05-04 15:45:00,78.86,78.87,78.8,78.81,129700.0,63.2653,63.2733,63.2172,63.2252,129700.0
2011-05-04 15:50:00,78.81,78.89,78.78,78.8,165600.0,63.2252,63.2894,63.2011,63.2172,165600.0
2011-05-04 15:55:00,78.8,78.89,78.76,78.82,218900.0,63.2172,63.2894,63.1851,63.2332,218900.0
2011-05-05 09:30:00,78.3,78.8,78.3,78.3,159300.0,62.816,63.2172,62.816,62.816,159300.0
2011-05-05 09:35:00,78.32,78.48,78.21,78.4,73400.0,62.8321,62.9604,62.7438,62.8963,73400.0
2011-05-05 09:40:00,78.4,78.59,78.34,78.36,58400.0,62.8963,63.0487,62.8481,62.8642,58400.0
2011-05-05 09:45:00,78.36,78.95,78.36,78.94,106800.0,62.8642,63.3375,62.8642,63.3295,106800.0
2011-05-05 09:50:00,78.96,79.15,78.92,79.0,137800.0,63.3455,63.4979,63.3134,63.3776,137800.0
2011-05-05 09:55:00,79.0,79.09,78.89,79.08,78400.0,63.3776,63.4498,63.2894,63.4418,78400.0
2011-05-05 10:00:00,79.08,79.22,79.07,79.14,79100.0,63.4418,63.5541,63.4338,63.4899,79100.0
2011-05-05 10:05:00,79.13,79.15,78.89,78.89,50800.0,63.4819,63.4979,63.2894,63.2894,50800.0
2011-05-05 10:10:00,78.89,78.89,78.57,78.59,56600.0,63.2894,63.2894,63.0326,63.0487,56600.0
2011-05-05 10:15:00,78.59,78.62,78.38,78.49,72100.0,63.0487,63.0728,62.8802,62.9685,72100.0
2011-05-05 10:20:00,78.49,78.52,78.36,78.36,42300.0,62.9685,62.9925,62.8642,62.8642,42300.0
2011-05-05 10:25:00,78.38,78.48,78.33,78.45,35700.0,62.8802,62.9604,62.8401,62.9364,35700.0
2011-05-05 10:30:00,78.45,78.55,78.39,78.54,92400.0,62.9364,63.0166,62.8882,63.0086,92400.0
2011-05-05 10:35:00,78.55,78.69,78.53,78.66,43000.0,63.0166,63.1289,63.0006,63.1048,43000.0
2011-05-05 10:40:00,78.66,78.76,78.53,78.53,51900.0,63.1048,63.1851,63.0006,63.0006,51900.0
2011-05-05 10:45:00,78.52,78.65,78.52,78.57,26800.0,62.9925,63.0968,62.9925,63.0326,26800.0
2011-05-05 10:50:00,78.57,78.58,78.49,78.52,47900.0,63.0326,63.0407,62.9685,62.9925,47900.0
2011-05-05 10:55:00,78.53,78.68,78.5,78.58,40700.0,63.0006,63.1209,62.9765,63.0407,40700.0
2011-05-05 11:00:00,78.56,78.68,78.5,78.62,47000.0,63.0246,63.1209,62.9765,63.0728,47000.0
2011-05-05 11:05:00,78.61,78.61,78.24,78.27,117500.0,63.0647,63.0647,62.7679,62.792,117500.0
2011-05-05 11:10:00,78.27,78.3,78.21,78.29,82200.0,62.792,62.816,62.7438,62.808,82200.0
2011-05-05 11:15:00,78.29,78.42,78.25,78.37,55100.0,62.808,62.9123,62.7759,62.8722,55100.0
2011-05-05 11:20:00,78.36,78.47,78.36,78.41,40300.0,62.8642,62.9524,62.8642,62.9043,40300.0
2011-05-05 11:25:00,78.42,78.51,78.37,78.49,27600.0,62.9123,62.9845,62.8722,62.9685,27600.0
2011-05-05 11:30:00,78.49,78.74,78.47,78.71,83000.0,62.9685,63.169,62.9524,63.145,83000.0
2011-05-05 11:35:00,78.72,78.99,78.72,78.99,61900.0,63.153,63.3696,63.153,63.3696,61900.0
2011-05-05 11:40:00,78.99,79.14,78.97,79.12,52800.0,63.3696,63.4899,63.3535,63.4739,52800.0
2011-05-05 11:45:00,79.13,79.33,79.13,79.3,61500.0,63.4819,63.6424,63.4819,63.6183,61500.0
2011-05-05 11:50:00,79.29,79.32,79.2,79.3,48100.0,63.6103,63.6343,63.5381,63.6183,48100.0
2011-05-05 11:55:00,79.29,79.48,79.27,79.47,70000.0,63.6103,63.7627,63.5942,63.7547,70000.0
2011-05-05 12:00:00,79.47,79.74,79.47,79.7,103500.0,63.7547,63.9713,63.7547,63.9392,103500.0
2011-05-05 12:05:00,79.7,79.71,79.61,79.61,54200.0,63.9392,63.9472,63.867,63.867,54200.0
2011-05-05 12:10:00,79.6,79.61,79.42,79.47,37300.0,63.859,63.867,63.7146,63.7547,37300.0
2011-05-05 12:15:00,79.46,79.52,79.39,79.45,31300.0,63.7466,63.7948,63.6905,63.7386,31300.0
2011-05-05 12:20:00,79.45,79.54,79.37,79.51,25600.0,63.7386,63.8108,63.6744,63.7868,25600.0
2011-05-05 12:25:00,79.53,79.65,79.52,79.59,27100.0,63.8028,63.8991,63.7948,63.8509,27100.0
2011-05-05 12:30:00,79.58,79.59,79.47,79.51,20700.0,63.8429,63.8509,63.7547,63.7868,20700.0
2011-05-05 12:35:00,79.5,79.52,79.37,79.39,25200.0,63.7787,63.7948,63.6744,63.6905,25200.0
2011-05-05 12:40:00,79.39,79.41,79.33,79.38,20300.0,63.6905,63.7065,63.6424,63.6825,20300.0
2011-05-05 12:45:00,79.38,79.38,79.27,79.3,28500.0,63.6825,63.6825,63.5942,63.6183,28500.0
2011-05-05 12:50:00,79.3,79.3,79.18,79.19,17400.0,63.6183,63.6183,63.522,63.53,17400.0
2011-05-05 12:55:00,79.2,79.3,79.17,79.3,13300.0,63.5381,63.6183,63.514,63.6183,13300.0
2011-05-05 13:00:00,79.29,79.38,79.28,79.38,12100.0,63.6103,63.6825,63.6022,63.6825,12100.0
2011-05-05 13:05:00,79.36,79.38,79.28,79.32,20900.0,63.6664,63.6825,63.6022,63.6343,20900.0
2011-05-05 13:10:00,79.33,79.49,79.33,79.49,18300.0,63.6424,63.7707,63.6424,63.7707,18300.0
2011-05-05 13:15:00,79.49,79.5,79.37,79.38,24900.0,63.7707,63.7787,63.6744,63.6825,24900.0
2011-05-05 13:20:00,79.36,79.37,79.29,79.29,20000.0,63.6664,63.6744,63.6103,63.6103,20000.0
2011-05-05 13:25:00,79.29,79.31,79.26,79.3,24200.0,63.6103,63.6263,63.5862,63.6183,24200.0
2011-05-05 13:30:00,79.28,79.29,79.15,79.15,21200.0,63.6022,63.6103,63.4979,63.4979,21200.0
2011-05-05 13:35:00,79.16,79.18,79.11,79.16,36300.0,63.506,63.522,63.4659,63.506,36300.0
2011-05-05 13:40:00,79.15,79.18,79.08,79.14,27900.0,63.4979,63.522,63.4418,63.4899,27900.0
2011-05-05 13:45:00,79.14,79.23,79.13,79.21,15100.0,63.4899,63.5621,63.4819,63.5461,15100.0
2011-05-05 13:50:00,79.2,79.23,79.15,79.15,15000.0,63.5381,63.5621,63.4979,63.4979,15000.0
2011-05-05 13:55:00,79.14,79.26,79.12,79.23,31200.0,63.4899,63.5862,63.4739,63.5621,31200.0
2011-05-05 14:00:00,79.24,79.24,79.11,79.12,21100.0,63.5702,63.5702,63.4659,63.4739,21100.0
2011-05-05 14:05:00,79.13,79.15,79.09,79.09,20400.0,63.4819,63.4979,63.4498,63.4498,20400.0
2011-05-05 14:10:00,79.08,79.08,78.95,79.04,49100.0,63.4418,63.4418,63.3375,63.4097,49100.0
2011-05-05 14:15:00,79.04,79.08,79.01,79.07,21200.0,63.4097,63.4418,63.3856,63.4338,21200.0
2011-05-05 14:20:00,79.07,79.27,79.04,79.26,32300.0,63.4338,63.5942,63.4097,63.5862,32300.0
2011-05-05 14:25:00,79.27,79.32,79.24,79.29,36100.0,63.5942,63.6343,63.5702,63.6103,36100.0
2011-05-05 14:30:00,79.29,79.4,79.24,79.37,53100.0,63.6103,63.6985,63.5702,63.6744,53100.0
2011-05-05 14:35:00,79.36,79.44,79.36,79.4,28100.0,63.6664,63.7306,63.6664,63.6985,28100.0
2011-05-05 14:40:00,79.4,79.4,79.3,79.3,22500.0,63.6985,63.6985,63.6183,63.6183,22500.0
2011-05-05 14:45:00,79.3,79.33,79.21,79.28,25000.0,63.6183,63.6424,63.5461,63.6022,25000.0
2011-05-05 14:50:00,79.29,79.33,79.17,79.19,28800.0,63.6103,63.6424,63.514,63.53,28800.0
2011-05-05 14:55:00,79.18,79.24,79.11,79.13,46600.0,63.522,63.5702,63.4659,63.4819,46600.0
2011-05-05 15:00:00,79.12,79.17,79.08,79.16,30800.0,63.4739,63.514,63.4418,63.506,30800.0
2011-05-05 15:05:00,79.17,79.17,78.81,78.81,71900.0,63.514,63.514,63.2252,63.2252,71900.0
2011-05-05 15:10:00,78.81,78.82,78.43,78.63,227900.0,63.2252,63.2332,62.9203,63.0808,227900.0
2011-05-05 15:15:00,78.63,78.7,78.53,78.56,71700.0,63.0808,63.1369,63.0006,63.0246,71700.0
2011-05-05 15:20:00,78.57,78.58,78.2,78.26,113800.0,63.0326,63.0407,62.7358,62.7839,113800.0
2011-05-05 15:25:00,78.24,78.38,78.09,78.15,80300.0,62.7679,62.8802,62.6476,62.6957,80300.0
2011-05-05 15:30:00,78.11,78.4,78.11,78.37,115200.0,62.6636,62.8963,62.6636,62.8722,115200.0
2011-05-05 15:35:00,78.37,78.43,78.32,78.38,68300.0,62.8722,62.9203,62.8321,62.8802,68300.0
2011-05-05 15:40:00,78.38,78.58,78.3,78.57,128400.0,62.8802,63.0407,62.816,63.0326,128400.0
2011-05-05 15:45:00,78.58,78.61,78.38,78.52,143900.0,63.0407,63.0647,62.8802,62.9925,143900.0
2011-05-05 15:50:00,78.52,78.6,78.38,78.45,135700.0,62.9925,63.0567,62.8802,62.9364,135700.0
2011-05-05 15:55:00,78.45,78.52,78.41,78.43,215900.0,62.9364,62.9925,62.9043,62.9203,215900.0
2011-05-06 09:30:00,79.14,79.75,79.14,79.39,184400.0,63.4899,63.9793,63.4899,63.6905,184400.0
2011-05-06 09:35:00,79.38,79.84,79.38,79.73,59800.0,63.6825,64.0515,63.6825,63.9633,59800.0
2011-05-06 09:40:00,79.74,79.89,79.61,79.86,75200.0,63.9713,64.0916,63.867,64.0675,75200.0
2011-05-06 09:45:00,79.87,79.92,79.72,79.73,94900.0,64.0756,64.1157,63.9552,63.9633,94900.0
2011-05-06 09:50:00,79.74,79.76,79.54,79.68,97800.0,63.9713,63.9873,63.8108,63.9231,97800.0
2011-05-06 09:55:00,79.67,79.81,79.65,79.78,59700.0,63.9151,64.0274,63.8991,64.0034,59700.0
2011-05-06 10:00:00,79.78,79.85,79.74,79.76,57700.0,64.0034,64.0595,63.9713,63.9873,57700.0
2011-05-06 10:05:00,79.77,79.77,79.55,79.63,62700.0,63.9953,63.9953,63.8188,63.883,62700.0
2011-05-06 10:10:00,79.63,79.94,79.59,79.93,87600.0,63.883,64.1317,63.8509,64.1237,87600.0
2011-05-06 10:15:00,79.94,79.98,79.84,79.86,98800.0,64.1317,64.1638,64.0515,64.0675,98800.0
2011-05-06 10:20:00,79.86,79.99,79.85,79.94,93400.0,64.0675,64.1718,64.0595,64.1317,93400.0
2011-05-06 10:25:00,79.95,80.04,79.86,79.9,111700.0,64.1397,64.2119,64.0675,64.0996,111700.0
2011-05-06 10:30:00,79.91,79.92,79.74,79.75,53100.0,64.1077,64.1157,63.9713,63.9793,53100.0
2011-05-06 10:35:00,79.75,79.81,79.72,79.74,41400.0,63.9793,64.0274,63.9552,63.9713,41400.0
2011-05-06 10:40:00,79.75,79.76,79.6,79.62,62200.0,63.9793,63.9873,63.859,63.875,62200.0
2011-05-06 10:45:00,79.62,79.62,79.5,79.58,51900.0,63.875,63.875,63.7787,63.8429,51900.0
2011-05-06 10:50:00,79.58,79.7,79.57,79.63,32300.0,63.8429,63.9392,63.8349,63.883,32300.0
2011-05-06 10:55:00,79.63,79.65,79.55,79.58,23700.0,63.883,63.8991,63.8188,63.8429,23700.0
2011-05-06 11:00:00,79.55,79.59,79.5,79.55,65600.0,63.8188,63.8509,63.7787,63.8188,65600.0
2011-05-06 11:05:00,79.54,79.64,79.52,79.61,48600.0,63.8108,63.8911,63.7948,63.867,48600.0
2011-05-06 11:10:00,79.61,79.67,79.59,79.61,62800.0,63.867,63.9151,63.8509,63.867,62800.0
2011-05-06 11:15:00,79.61,79.84,79.61,79.71,69500.0,63.867,64.0515,63.867,63.9472,69500.0
2011-05-06 11:20:00,79.71,79.79,79.71,79.79,39000.0,63.9472,64.0114,63.9472,64.0114,39000.0
2011-05-06 11:25:00,79.81,79.86,79.77,79.85,36800.0,64.0274,64.0675,63.9953,64.0595,36800.0
2011-05-06 11:30:00,79.84,79.92,79.84,79.86,30000.0,64.0515,64.1157,64.0515,64.0675,30000.0
2011-05-06 11:35:00,79.85,79.91,79.82,79.91,27100.0,64.0595,64.1077,64.0355,64.1077,27100.0
2011-05-06 11:40:00,79.91,79.92,79.85,79.87,25900.0,64.1077,64.1157,64.0595,64.0756,25900.0
2011-05-06 11:45:00,79.88,79.97,79.87,79.97,26300.0,64.0836,64.1558,64.0756,64.1558,26300.0
2011-05-06 11:50:00,79.97,80.02,79.92,79.99,50500.0,64.1558,64.1959,64.1157,64.1718,50500.0
2011-05-06 11:55:00,79.98,79.98,79.77,79.92,55200.0,64.1638,64.1638,63.9953,64.1157,55200.0
2011-05-06 12:00:00,79.91,79.96,79.81,79.83,58200.0,64.1077,64.1478,64.0274,64.0435,58200.0
2011-05-06 12:05:00,79.83,79.85,79.6,79.66,83800.0,64.0435,64.0595,63.859,63.9071,83800.0
2011-05-06 12:10:00,79.66,79.75,79.56,79.68,71800.0,63.9071,63.9793,63.8269,63.9231,71800.0
2011-05-06 12:15:00,79.69,79.73,79.57,79.62,32400.0,63.9312,63.9633,63.8349,63.875,32400.0
2011-05-06 12:20:00,79.61,79.68,79.46,79.51,61900.0,63.867,63.9231,63.7466,63.7868,61900.0
2011-05-06 12:25:00,79.5,79.55,79.42,79.44,61600.0,63.7787,63.8188,63.7146,63.7306,61600.0
2011-05-06 12:30:00,79.44,79.65,79.38,79.63,57500.0,63.7306,63.8991,63.6825,63.883,57500.0
2011-05-06 12:35:00,79.62,79.7,79.56,79.61,31300.0,63.875,63.9392,63.8269,63.867,31300.0
2011-05-06 12:40:00,79.6,79.64,79.31,79.34,70500.0,63.859,63.8911,63.6263,63.6504,70500.0
2011-05-06 12:45:00,79.36,79.4,79.29,79.31,32900.0,63.6664,63.6985,63.6103,63.6263,32900.0
2011-05-06 12:50:00,79.33,79.44,79.27,79.44,29000.0,63.6424,63.7306,63.5942,63.7306,29000.0
2011-05-06 12:55:00,79.43,79.43,79.33,79.43,15200.0,63.7226,63.7226,63.6424,63.7226,15200.0
2011-05-06 13:00:00,79.44,79.55,79.42,79.46,17800.0,63.7306,63.8188,63.7146,63.7466,17800.0
2011-05-06 13:05:00,79.47,79.6,79.43,79.6,26800.0,63.7547,63.859,63.7226,63.859,26800.0
2011-05-06 13:10:00,79.6,79.6,79.31,79.37,75900.0,63.859,63.859,63.6263,63.6744,75900.0
2011-05-06 13:15:00,79.36,79.38,79.02,79.07,107500.0,63.6664,63.6825,63.3937,63.4338,107500.0
2011-05-06 13:20:00,79.06,79.27,79.02,79.26,65600.0,63.4257,63.5942,63.3937,63.5862,65600.0
2011-05-06 13:25:00,79.27,79.29,79.18,79.25,39500.0,63.5942,63.6103,63.522,63.5782,39500.0
2011-05-06 13:30:00,79.25,79.44,79.25,79.44,29500.0,63.5782,63.7306,63.5782,63.7306,29500.0
2011-05-06 13:35:00,79.44,79.44,79.31,79.32,29600.0,63.7306,63.7306,63.6263,63.6343,29600.0
2011-05-06 13:40:00,79.32,79.41,79.25,79.25,38900.0,63.6343,63.7065,63.5782,63.5782,38900.0
2011-05-06 13:45:00,79.24,79.33,79.24,79.27,26100.0,63.5702,63.6424,63.5702,63.5942,26100.0
2011-05-06 13:50:00,79.25,79.39,79.25,79.31,26500.0,63.5782,63.6905,63.5782,63.6263,26500.0
2011-05-06 13:55:00,79.32,79.38,79.29,79.32,19000.0,63.6343,63.6825,63.6103,63.6343,19000.0
2011-05-06 14:00:00,79.32,79.34,79.26,79.33,25200.0,63.6343,63.6504,63.5862,63.6424,25200.0
2011-05-06 14:05:00,79.33,79.4,79.31,79.36,18700.0,63.6424,63.6985,63.6263,63.6664,18700.0
2011-05-06 14:10:00,79.37,79.5,79.37,79.43,49700.0,63.6744,63.7787,63.6744,63.7226,49700.0
2011-05-06 14:15:00,79.43,79.49,79.39,79.44,20400.0,63.7226,63.7707,63.6905,63.7306,20400.0
2011-05-06 14:20:00,79.45,79.47,79.34,79.39,42000.0,63.7386,63.7547,63.6504,63.6905,42000.0
2011-05-06 14:25:00,79.38,79.39,79.23,79.3,38000.0,63.6825,63.6905,63.5621,63.6183,38000.0
2011-05-06 14:30:00,79.29,79.29,79.0,79.06,73800.0,63.6103,63.6103,63.3776,63.4257,73800.0
2011-05-06 14:35:00,79.05,79.09,78.97,79.09,41100.0,63.4177,63.4498,63.3535,63.4498,41100.0
2011-05-06 14:40:00,79.09,79.14,79.05,79.08,26900.0,63.4498,63.4899,63.4177,63.4418,26900.0
2011-05-06 14:45:00,79.09,79.12,79.0,79.05,35300.0,63.4498,63.4739,63.3776,63.4177,35300.0
2011-05-06 14:50:00,79.04,79.16,79.01,79.06,40300.0,63.4097,63.506,63.3856,63.4257,40300.0
2011-05-06 14:55:00,79.06,79.22,79.06,79.15,30800.0,63.4257,63.5541,63.4257,63.4979,30800.0
2011-05-06 15:00:00,79.15,79.34,79.13,79.27,44700.0,63.4979,63.6504,63.4819,63.5942,44700.0
2011-05-06 15:05:00,79.26,79.34,79.18,79.32,48500.0,63.5862,63.6504,63.522,63.6343,48500.0
2011-05-06 15:10:00,79.33,79.43,79.31,79.36,56100.0,63.6424,63.7226,63.6263,63.6664,56100.0
2011-05-06 15:15:00,79.37,79.43,79.36,79.4,30600.0,63.6744,63.7226,63.6664,63.6985,30600.0
2011-05-06 15:20:00,79.41,79.43,79.35,79.42,42400.0,63.7065,63.7226,63.6584,63.7146,42400.0
2011-05-06 15:25:00,79.42,79.44,79.27,79.35,40100.0,63.7146,63.7306,63.5942,63.6584,40100.0
2011-05-06 15:30:00,79.34,79.41,79.22,79.27,55500.0,63.6504,63.7065,63.5541,63.5942,55500.0
2011-05-06 15:35:00,79.26,79.35,79.23,79.28,56000.0,63.5862,63.6584,63.5621,63.6022,56000.0
2011-05-06 15:40:00,79.28,79.43,79.27,79.43,71400.0,63.6022,63.7226,63.5942,63.7226,71400.0
2011-05-06 15:45:00,79.44,79.51,79.41,79.47,87000.0,63.7306,63.7868,63.7065,63.7547,87000.0
2011-05-06 15:50:00,79.46,79.46,79.24,79.29,123400.0,63.7466,63.7466,63.5702,63.6103,123400.0
2011-05-06 15:55:00,79.29,79.34,79.26,79.31,183700.0,63.6103,63.6504,63.5862,63.6263,183700.0
2011-05-09 09:30:00,79.31,79.52,79.25,79.31,64400.0,63.6263,63.7948,63.5782,63.6263,64400.0
2011-05-09 09:35:00,79.34,79.39,79.15,79.31,38100.0,63.6504,63.6905,63.4979,63.6263,38100.0
2011-05-09 09:40:00,79.31,79.35,79.19,79.32,25700.0,63.6263,63.6584,63.53,63.6343,25700.0
2011-05-09 09:45:00,79.34,79.47,79.33,79.41,33500.0,63.6504,63.7547,63.6424,63.7065,33500.0
2011-05-09 09:50:00,79.39,79.47,79.27,79.31,29800.0,63.6905,63.7547,63.5942,63.6263,29800.0
2011-05-09 09:55:00,79.32,79.44,79.25,79.27,93900.0,63.6343,63.7306,63.5782,63.5942,93900.0
2011-05-09 10:00:00,79.25,79.36,79.23,79.35,49100.0,63.5782,63.6664,63.5621,63.6584,49100.0
2011-05-09 10:05:00,79.35,79.61,79.34,79.57,62600.0,63.6584,63.867,63.6504,63.8349,62600.0
2011-05-09 10:10:00,79.58,79.62,79.44,79.45,42000.0,63.8429,63.875,63.7306,63.7386,42000.0
2011-05-09 10:15:00,79.46,79.52,79.28,79.37,35100.0,63.7466,63.7948,63.6022,63.6744,35100.0
2011-05-09 10:20:00,79.36,79.4,79.26,79.35,47600.0,63.6664,63.6985,63.5862,63.6584,47600.0
2011-05-09 10:25:00,79.34,79.54,79.3,79.32,65600.0,63.6504,63.8108,63.6183,63.6343,65600.0
2011-05-09 10:30:00,79.34,79.38,79.28,79.36,39100.0,63.6504,63.6825,63.6022,63.6664,39100.0
2011-05-09 10:35:00,79.37,79.42,79.25,79.28,29800.0,63.6744,63.7146,63.5782,63.6022,29800.0
2011-05-09 10:40:00,79.27,79.38,79.25,79.37,31300.0,63.5942,63.6825,63.5782,63.6744,31300.0
2011-05-09 10:45:00,79.37,79.38,79.25,79.34,20500.0,63.6744,63.6825,63.5782,63.6504,20500.0
2011-05-09 10:50:00,79.33,79.52,79.27,79.47,78600.0,63.6424,63.7948,63.5942,63.7547,78600.0
2011-05-09 10:55:00,79.46,79.48,79.43,79.44,20900.0,63.7466,63.7627,63.7226,63.7306,20900.0
2011-05-09 11:00:00,79.45,79.65,79.44,79.63,38400.0,63.7386,63.8991,63.7306,63.883,38400.0
2011-05-09 11:05:00,79.65,79.66,79.6,79.66,30000.0,63.8991,63.9071,63.859,63.9071,30000.0
2011-05-09 11:10:00,79.65,79.79,79.64,79.75,52000.0,63.8991,64.0114,63.8911,63.9793,52000.0
2011-05-09 11:15:00,79.75,79.86,79.72,79.84,33500.0,63.9793,64.0675,63.9552,64.0515,33500.0
2011-05-09 11:20:00,79.84,79.92,79.78,79.89,77000.0,64.0515,64.1157,64.0034,64.0916,77000.0
2011-05-09 11:25:00,79.89,79.91,79.85,79.89,25100.0,64.0916,64.1077,64.0595,64.0916,25100.0
2011-05-09 11:30:00,79.88,79.89,79.71,79.73,38100.0,64.0836,64.0916,63.9472,63.9633,38100.0
2011-05-09 11:35:00,79.74,79.77,79.72,79.74,10200.0,63.9713,63.9953,63.9552,63.9713,10200.0
2011-05-09 11:40:00,79.74,79.78,79.63,79.63,67600.0,63.9713,64.0034,63.883,63.883,67600.0
2011-05-09 11:45:00,79.63,79.74,79.62,79.71,16400.0,63.883,63.9713,63.875,63.9472,16400.0
2011-05-09 11:50:00,79.7,79.87,79.69,79.85,33800.0,63.9392,64.0756,63.9312,64.0595,33800.0
2011-05-09 11:55:00,79.85,79.92,79.82,79.89,22700.0,64.0595,64.1157,64.0355,64.0916,22700.0
2011-05-09 12:00:00,79.88,79.94,79.84,79.93,30500.0,64.0836,64.1317,64.0515,64.1237,30500.0
2011-05-09 12:05:00,79.93,80.0,79.93,79.97,29800.0,64.1237,64.1799,64.1237,64.1558,29800.0
2011-05-09 12:10:00,79.97,80.0,79.94,79.98,46100.0,64.1558,64.1799,64.1317,64.1638,46100.0
2011-05-09 12:15:00,79.99,80.0,79.88,79.88,62000.0,64.1718,64.1799,64.0836,64.0836,62000.0
2011-05-09 12:20:00,79.9,79.99,79.88,79.97,28300.0,64.0996,64.1718,64.0836,64.1558,28300.0
2011-05-09 12:25:00,79.96,80.07,79.95,80.05,63500.0,64.1478,64.236,64.1397,64.22,63500.0
2011-05-09 12:30:00,80.06,80.13,80.06,80.09,29100.0,64.228,64.2842,64.228,64.2521,29100.0
2011-05-09 12:35:00,80.09,80.15,80.06,80.11,19800.0,64.2521,64.3002,64.228,64.2681,19800.0
2011-05-09 12:40:00,80.11,80.12,80.03,80.04,18300.0,64.2681,64.2761,64.2039,64.2119,18300.0
2011-05-09 12:45:00,80.04,80.04,79.99,80.0,24400.0,64.2119,64.2119,64.1718,64.1799,24400.0
2011-05-09 12:50:00,80.01,80.01,79.95,79.95,17600.0,64.1879,64.1879,64.1397,64.1397,17600.0
2011-05-09 12:55:00,79.97,79.97,79.91,79.92,10900.0,64.1558,64.1558,64.1077,64.1157,10900.0
2011-05-09 13:00:00,79.93,79.93,79.89,79.9,23600.0,64.1237,64.1237,64.0916,64.0996,23600.0
2011-05-09 13:05:00,79.9,79.9,79.8,79.85,64300.0,64.0996,64.0996,64.0194,64.0595,64300.0
2011-05-09 13:10:00,79.85,79.89,79.83,79.83,34500.0,64.0595,64.0916,64.0435,64.0435,34500.0
2011-05-09 13:15:00,79.85,79.9,79.82,79.88,28400.0,64.0595,64.0996,64.0355,64.0836,28400.0
2011-05-09 13:20:00,79.88,79.88,79.83,79.85,33800.0,64.0836,64.0836,64.0435,64.0595,33800.0
2011-05-09 13:25:00,79.84,79.94,79.84,79.88,21100.0,64.0515,64.1317,64.0515,64.0836,21100.0
2011-05-09 13:30:00,79.9,79.91,79.87,79.87,32400.0,64.0996,64.1077,64.0756,64.0756,32400.0
2011-05-09 13:35:00,79.87,79.9,79.87,79.88,7600.0,64.0756,64.0996,64.0756,64.0836,7600.0
2011-05-09 13:40:00,79.88,79.91,79.87,79.87,13500.0,64.0836,64.1077,64.0756,64.0756,13500.0
2011-05-09 13:45:00,79.87,79.92,79.85,79.89,24000.0,64.0756,64.1157,64.0595,64.0916,24000.0
2011-05-09 13:50:00,79.89,79.89,79.81,79.82,33700.0,64.0916,64.0916,64.0274,64.0355,33700.0
2011-05-09 13:55:00,79.83,79.83,79.75,79.76,20800.0,64.0435,64.0435,63.9793,63.9873,20800.0
2011-05-09 14:00:00,79.77,79.77,79.62,79.65,36800.0,63.9953,63.9953,63.875,63.8991,36800.0
2011-05-09 14:05:00,79.65,79.69,79.64,79.67,16400.0,63.8991,63.9312,63.8911,63.9151,16400.0
2011-05-09 14:10:00,79.67,79.69,79.6,79.62,19600.0,63.9151,63.9312,63.859,63.875,19600.0
2011-05-09 14:15:00,79.62,79.64,79.51,79.53,35200.0,63.875,63.8911,63.7868,63.8028,35200.0
2011-05-09 14:20:00,79.55,79.55,79.47,79.49,29500.0,63.8188,63.8188,63.7547,63.7707,29500.0
2011-05-09 14:25:00,79.49,79.51,79.42,79.47,38300.0,63.7707,63.7868,63.7146,63.7547,38300.0
2011-05-09 14:30:00,79.49,79.61,79.49,79.58,18800.0,63.7707,63.867,63.7707,63.8429,18800.0
2011-05-09 14:35:00,79.59,79.7,79.59,79.69,16500.0,63.8509,63.9392,63.8509,63.9312,16500.0
2011-05-09 14:40:00,79.69,79.76,79.67,79.7,34200.0,63.9312,63.9873,63.9151,63.9392,34200.0
2011-05-09 14:45:00,79.69,79.7,79.6,79.61,20500.0,63.9312,63.9392,63.859,63.867,20500.0
2011-05-09 14:50:00,79.61,79.66,79.59,79.6,15700.0,63.867,63.9071,63.8509,63.859,15700.0
2011-05-09 14:55:00,79.59,79.62,79.56,79.61,18000.0,63.8509,63.875,63.8269,63.867,18000.0
2011-05-09 15:00:00,79.62,79.69,79.62,79.64,18300.0,63.875,63.9312,63.875,63.8911,18300.0
2011-05-09 15:05:00,79.62,79.65,79.55,79.64,28000.0,63.875,63.8991,63.8188,63.8911,28000.0
2011-05-09 15:10:00,79.65,79.67,79.59,79.59,15400.0,63.8991,63.9151,63.8509,63.8509,15400.0
2011-05-09 15:15:00,79.6,79.63,79.54,79.57,30400.0,63.859,63.883,63.8108,63.8349,30400.0
2011-05-09 15:20:00,79.56,79.69,79.56,79.69,32800.0,63.8269,63.9312,63.8269,63.9312,32800.0
2011-05-09 15:25:00,79.69,79.71,79.61,79.61,25300.0,63.9312,63.9472,63.867,63.867,25300.0
2011-05-09 15:30:00,79.62,79.69,79.59,79.62,44500.0,63.875,63.9312,63.8509,63.875,44500.0
2011-05-09 15:35:00,79.63,79.66,79.6,79.63,49800.0,63.883,63.9071,63.859,63.883,49800.0
2011-05-09 15:40:00,79.64,79.7,79.63,79.66,74200.0,63.8911,63.9392,63.883,63.9071,74200.0
2011-05-09 15:45:00,79.65,79.8,79.62,79.74,97700.0,63.8991,64.0194,63.875,63.9713,97700.0
2011-05-09 15:50:00,79.74,79.78,79.71,79.72,90900.0,63.9713,64.0034,63.9472,63.9552,90900.0
2011-05-09 15:55:00,79.71,79.71,79.63,79.65,151200.0,63.9472,63.9472,63.883,63.8991,151200.0
2011-05-10 09:30:00,79.76,80.08,79.76,80.0,96600.0,63.9873,64.244,63.9873,64.1799,96600.0
2011-05-10 09:35:00,79.98,80.22,79.94,80.2,65700.0,64.1638,64.3564,64.1317,64.3403,65700.0
2011-05-10 09:40:00,80.19,80.22,79.98,80.09,57000.0,64.3323,64.3564,64.1638,64.2521,57000.0
2011-05-10 09:45:00,80.11,80.19,79.81,79.85,75000.0,64.2681,64.3323,64.0274,64.0595,75000.0
2011-05-10 09:50:00,79.85,79.97,79.81,79.88,31700.0,64.0595,64.1558,64.0274,64.0836,31700.0
2011-05-10 09:55:00,79.89,80.09,79.88,80.02,46500.0,64.0916,64.2521,64.0836,64.1959,46500.0
2011-05-10 10:00:00,80.03,80.11,79.93,80.04,60200.0,64.2039,64.2681,64.1237,64.2119,60200.0
2011-05-10 10:05:00,80.04,80.11,80.03,80.09,28400.0,64.2119,64.2681,64.2039,64.2521,28400.0
2011-05-10 10:10:00,80.08,80.14,80.08,80.1,29500.0,64.244,64.2922,64.244,64.2601,29500.0
2011-05-10 10:15:00,80.1,80.16,80.06,80.09,26600.0,64.2601,64.3082,64.228,64.2521,26600.0
2011-05-10 10:20:00,80.09,80.21,80.08,80.08,57900.0,64.2521,64.3483,64.244,64.244,57900.0
2011-05-10 10:25:00,80.08,80.11,80.0,80.01,33900.0,64.244,64.2681,64.1799,64.1879,33900.0
2011-05-10 10:30:00,80.01,80.08,80.0,80.08,35400.0,64.1879,64.244,64.1799,64.244,35400.0
2011-05-10 10:35:00,80.08,80.18,80.08,80.17,31700.0,64.244,64.3243,64.244,64.3162,31700.0
2011-05-10 10:40:00,80.16,80.23,80.03,80.16,126700.0,64.3082,64.3644,64.2039,64.3082,126700.0
2011-05-10 10:45:00,80.15,80.2,80.12,80.17,40100.0,64.3002,64.3403,64.2761,64.3162,40100.0
2011-05-10 10:50:00,80.18,80.35,80.16,80.35,45600.0,64.3243,64.4606,64.3082,64.4606,45600.0
2011-05-10 10:55:00,80.35,80.38,80.29,80.29,39300.0,64.4606,64.4847,64.4125,64.4125,39300.0
2011-05-10 11:00:00,80.29,80.4,80.27,80.37,50900.0,64.4125,64.5008,64.3965,64.4767,50900.0
2011-05-10 11:05:00,80.38,80.4,80.31,80.32,47600.0,64.4847,64.5008,64.4286,64.4366,47600.0
2011-05-10 11:10:00,80.32,80.4,80.31,80.4,34400.0,64.4366,64.5008,64.4286,64.5008,34400.0
2011-05-10 11:15:00,80.4,80.42,80.34,80.37,44700.0,64.5008,64.5168,64.4526,64.4767,44700.0
2011-05-10 11:20:00,80.37,80.37,80.27,80.29,38700.0,64.4767,64.4767,64.3965,64.4125,38700.0
2011-05-10 11:25:00,80.29,80.3,80.22,80.27,27700.0,64.4125,64.4205,64.3564,64.3965,27700.0
2011-05-10 11:30:00,80.27,80.3,80.25,80.28,26600.0,64.3965,64.4205,64.3804,64.4045,26600.0
2011-05-10 11:35:00,80.28,80.29,80.25,80.26,34300.0,64.4045,64.4125,64.3804,64.3884,34300.0
2011-05-10 11:40:00,80.25,80.36,80.22,80.33,45100.0,64.3804,64.4687,64.3564,64.4446,45100.0
2011-05-10 11:45:00,80.34,80.37,80.33,80.35,19800.0,64.4526,64.4767,64.4446,64.4606,19800.0
2011-05-10 11:50:00,80.34,80.36,80.3,80.36,20200.0,64.4526,64.4687,64.4205,64.4687,20200.0
2011-05-10 11:55:00,80.37,80.37,80.31,80.32,45000.0,64.4767,64.4767,64.4286,64.4366,45000.0
2011-05-10 12:00:00,80.33,80.34,80.25,80.25,41900.0,64.4446,64.4526,64.3804,64.3804,41900.0
2011-05-10 12:05:00,80.25,80.3,80.17,80.17,53400.0,64.3804,64.4205,64.3162,64.3162,53400.0
2011-05-10 12:10:00,80.16,80.18,80.04,80.06,39000.0,64.3082,64.3243,64.2119,64.228,39000.0
2011-05-10 12:15:00,80.05,80.06,80.01,80.01,29100.0,64.22,64.228,64.1879,64.1879,29100.0
2011-05-10 12:20:00,80.01,80.04,79.99,80.02,32100.0,64.1879,64.2119,64.1718,64.1959,32100.0
2011-05-10 12:25:00,80.03,80.03,79.94,79.96,42100.0,64.2039,64.2039,64.1317,64.1478,42100.0
2011-05-10 12:30:00,79.97,80.03,79.97,80.03,35200.0,64.1558,64.2039,64.1558,64.2039,35200.0
2011-05-10 12:35:00,80.03,80.03,79.96,79.98,21700.0,64.2039,64.2039,64.1478,64.1638,21700.0
2011-05-10 12:40:00,79.99,80.01,79.95,79.98,28500.0,64.1718,64.1879,64.1397,64.1638,28500.0
2011-05-10 12:45:00,79.98,80.0,79.93,79.95,28600.0,64.1638,64.1799,64.1237,64.1397,28600.0
2011-05-10 12:50:00,79.95,79.99,79.93,79.95,26100.0,64.1397,64.1718,64.1237,64.1397,26100.0
2011-05-10 12:55:00,79.95,79.98,79.94,79.95,14800.0,64.1397,64.1638,64.1317,64.1397,14800.0
2011-05-10 13:00:00,79.96,80.0,79.93,79.99,27300.0,64.1478,64.1799,64.1237,64.1718,27300.0
2011-05-10 13:05:00,79.99,79.99,79.94,79.95,16800.0,64.1718,64.1718,64.1317,64.1397,16800.0
2011-05-10 13:10:00,79.95,79.97,79.9,79.95,26900.0,64.1397,64.1558,64.0996,64.1397,26900.0
2011-05-10 13:15:00,79.96,79.97,79.9,79.92,11600.0,64.1478,64.1558,64.0996,64.1157,11600.0
2011-05-10 13:20:00,79.91,79.92,79.84,79.89,30500.0,64.1077,64.1157,64.0515,64.0916,30500.0
2011-05-10 13:25:00,79.9,79.93,79.86,79.92,16500.0,64.0996,64.1237,64.0675,64.1157,16500.0
2011-05-10 13:30:00,79.92,79.97,79.92,79.94,20700.0,64.1157,64.1558,64.1157,64.1317,20700.0
2011-05-10 13:35:00,79.94,79.95,79.89,79.89,12800.0,64.1317,64.1397,64.0916,64.0916,12800.0
2011-05-10 13:40:00,79.89,79.91,79.87,79.88,17600.0,64.0916,64.1077,64.0756,64.0836,17600.0
2011-05-10 13:45:00,79.89,79.91,79.88,79.91,12800.0,64.0916,64.1077,64.0836,64.1077,12800.0
2011-05-10 13:50:00,79.89,79.91,79.86,79.9,13700.0,64.0916,64.1077,64.0675,64.0996,13700.0
2011-05-10 13:55:00,79.9,79.9,79.86,79.87,15400.0,64.0996,64.0996,64.0675,64.0756,15400.0
2011-05-10 14:00:00,79.87,79.94,79.87,79.92,17300.0,64.0756,64.1317,64.0756,64.1157,17300.0
2011-05-10 14:05:00,79.92,79.97,79.92,79.95,12300.0,64.1157,64.1558,64.1157,64.1397,12300.0
2011-05-10 14:10:00,79.96,80.03,79.95,79.97,26300.0,64.1478,64.2039,64.1397,64.1558,26300.0
2011-05-10 14:15:00,79.97,79.98,79.92,79.94,16200.0,64.1558,64.1638,64.1157,64.1317,16200.0
2011-05-10 14:20:00,79.94,79.94,79.86,79.86,10700.0,64.1317,64.1317,64.0675,64.0675,10700.0
2011-05-10 14:25:00,79.85,79.9,79.85,79.9,19000.0,64.0595,64.0996,64.0595,64.0996,19000.0
2011-05-10 14:30:00,79.9,79.91,79.87,79.91,20100.0,64.0996,64.1077,64.0756,64.1077,20100.0
2011-05-10 14:35:00,79.9,80.01,79.9,80.0,52400.0,64.0996,64.1879,64.0996,64.1799,52400.0
2011-05-10 14:40:00,79.99,80.0,79.97,80.0,41700.0,64.1718,64.1799,64.1558,64.1799,41700.0
2011-05-10 14:45:00,80.0,80.0,79.97,79.98,25500.0,64.1799,64.1799,64.1558,64.1638,25500.0
2011-05-10 14:50:00,79.98,80.0,79.97,80.0,18200.0,64.1638,64.1799,64.1558,64.1799,18200.0
2011-05-10 14:55:00,79.99,80.01,79.98,79.98,44200.0,64.1718,64.1879,64.1638,64.1638,44200.0
2011-05-10 15:00:00,79.99,80.03,79.98,80.01,60300.0,64.1718,64.2039,64.1638,64.1879,60300.0
2011-05-10 15:05:00,80.01,80.02,79.99,80.0,64700.0,64.1879,64.1959,64.1718,64.1799,64700.0
2011-05-10 15:10:00,79.99,80.0,79.98,79.99,23400.0,64.1718,64.1799,64.1638,64.1718,23400.0
2011-05-10 15:15:00,80.0,80.01,79.99,80.0,71500.0,64.1799,64.1879,64.1718,64.1799,71500.0
2011-05-10 15:20:00,79.99,80.0,79.93,79.99,37200.0,64.1718,64.1799,64.1237,64.1718,37200.0
2011-05-10 15:25:00,79.98,80.03,79.91,79.93,83500.0,64.1638,64.2039,64.1077,64.1237,83500.0
2011-05-10 15:30:00,79.94,79.94,79.86,79.9,79800.0,64.1317,64.1317,64.0675,64.0996,79800.0
2011-05-10 15:35:00,79.9,79.96,79.9,79.92,33600.0,64.0996,64.1478,64.0996,64.1157,33600.0
2011-05-10 15:40:00,79.91,79.96,79.9,79.95,41500.0,64.1077,64.1478,64.0996,64.1397,41500.0
2011-05-10 15:45:00,79.94,79.95,79.82,79.85,93800.0,64.1317,64.1397,64.0355,64.0595,93800.0
2011-05-10 15:50:00,79.84,79.87,79.82,79.85,105400.0,64.0515,64.0756,64.0355,64.0595,105400.0
2011-05-10 15:55:00,79.86,79.95,79.85,79.94,219300.0,64.0675,64.1397,64.0595,64.1317,219300.0
2011-05-11 09:30:00,79.59,79.74,79.18,79.28,132500.0,64.1901,64.311,63.8594,63.94,132500.0
2011-05-11 09:35:00,79.34,79.55,79.29,79.48,27600.0,63.9884,64.1578,63.9481,64.1013,27600.0
2011-05-11 09:40:00,79.48,79.53,79.26,79.29,60400.0,64.1013,64.1417,63.9239,63.9481,60400.0
2011-05-11 09:45:00,79.28,79.51,79.19,79.51,51200.0,63.94,64.1255,63.8675,64.1255,51200.0
2011-05-11 09:50:00,79.51,79.51,79.33,79.34,83200.0,64.1255,64.1255,63.9804,63.9884,83200.0
2011-05-11 09:55:00,79.33,79.36,79.26,79.33,32900.0,63.9804,64.0046,63.9239,63.9804,32900.0
2011-05-11 10:00:00,79.34,79.49,79.27,79.39,55500.0,63.9884,64.1094,63.932,64.0288,55500.0
2011-05-11 10:05:00,79.39,79.52,79.32,79.52,33400.0,64.0288,64.1336,63.9723,64.1336,33400.0
2011-05-11 10:10:00,79.51,79.54,79.46,79.53,63200.0,64.1255,64.1497,64.0852,64.1417,63200.0
2011-05-11 10:15:00,79.53,79.7,79.52,79.66,63400.0,64.1417,64.2788,64.1336,64.2465,63400.0
2011-05-11 10:20:00,79.66,79.67,79.6,79.61,31400.0,64.2465,64.2546,64.1981,64.2062,31400.0
2011-05-11 10:25:00,79.61,79.61,79.48,79.5,24800.0,64.2062,64.2062,64.1013,64.1175,24800.0
2011-05-11 10:30:00,79.49,79.49,79.36,79.44,36100.0,64.1094,64.1094,64.0046,64.0691,36100.0
2011-05-11 10:35:00,79.45,79.47,79.37,79.46,38800.0,64.0771,64.0933,64.0126,64.0852,38800.0
2011-05-11 10:40:00,79.46,79.49,79.42,79.47,41900.0,64.0852,64.1094,64.0529,64.0933,41900.0
2011-05-11 10:45:00,79.48,79.49,79.37,79.37,25100.0,64.1013,64.1094,64.0126,64.0126,25100.0
2011-05-11 10:50:00,79.37,79.43,79.37,79.4,29300.0,64.0126,64.061,64.0126,64.0368,29300.0
2011-05-11 10:55:00,79.41,79.51,79.41,79.45,33600.0,64.0449,64.1255,64.0449,64.0771,33600.0
2011-05-11 11:00:00,79.45,79.5,79.42,79.5,26700.0,64.0771,64.1175,64.0529,64.1175,26700.0
2011-05-11 11:05:00,79.49,79.52,79.48,79.51,36000.0,64.1094,64.1336,64.1013,64.1255,36000.0
2011-05-11 11:10:00,79.51,79.52,79.41,79.47,24300.0,64.1255,64.1336,64.0449,64.0933,24300.0
2011-05-11 11:15:00,79.47,79.67,79.47,79.67,41400.0,64.0933,64.2546,64.0933,64.2546,41400.0
2011-05-11 11:20:00,79.66,79.67,79.63,79.65,16500.0,64.2465,64.2546,64.2223,64.2384,16500.0
2011-05-11 11:25:00,79.66,79.78,79.66,79.74,45700.0,64.2465,64.3433,64.2465,64.311,45700.0
2011-05-11 11:30:00,79.74,79.8,79.74,79.79,33200.0,64.311,64.3594,64.311,64.3514,33200.0
2011-05-11 11:35:00,79.79,79.79,79.64,79.64,29600.0,64.3514,64.3514,64.2304,64.2304,29600.0
2011-05-11 11:40:00,79.62,79.64,79.55,79.56,20000.0,64.2143,64.2304,64.1578,64.1659,20000.0
2011-05-11 11:45:00,79.56,79.57,79.42,79.43,30000.0,64.1659,64.1739,64.0529,64.061,30000.0
2011-05-11 11:50:00,79.43,79.47,79.39,79.44,21200.0,64.061,64.0933,64.0288,64.0691,21200.0
2011-05-11 11:55:00,79.45,79.46,79.26,79.34,39800.0,64.0771,64.0852,63.9239,63.9884,39800.0
2011-05-11 12:00:00,79.33,79.33,79.15,79.15,48400.0,63.9804,63.9804,63.8352,63.8352,48400.0
2011-05-11 12:05:00,79.16,79.19,79.05,79.19,29200.0,63.8433,63.8675,63.7545,63.8675,29200.0
2011-05-11 12:10:00,79.19,79.19,78.98,79.0,75700.0,63.8675,63.8675,63.6981,63.7142,75700.0
2011-05-11 12:15:00,79.0,79.03,78.75,78.97,130800.0,63.7142,63.7384,63.5126,63.69,130800.0
2011-05-11 12:20:00,78.97,79.03,78.94,79.0,84900.0,63.69,63.7384,63.6658,63.7142,84900.0
2011-05-11 12:25:00,78.99,79.01,78.92,78.93,61800.0,63.7061,63.7223,63.6497,63.6578,61800.0
2011-05-11 12:30:00,78.92,79.0,78.87,78.99,31400.0,63.6497,63.7142,63.6094,63.7061,31400.0
2011-05-11 12:35:00,78.98,79.09,78.98,78.99,53800.0,63.6981,63.7868,63.6981,63.7061,53800.0
2011-05-11 12:40:00,78.99,79.03,78.93,78.99,49300.0,63.7061,63.7384,63.6578,63.7061,49300.0
2011-05-11 12:45:00,78.99,79.0,78.85,78.89,35000.0,63.7061,63.7142,63.5932,63.6255,35000.0
2011-05-11 12:50:00,78.9,78.99,78.82,78.98,39200.0,63.6336,63.7061,63.569,63.6981,39200.0
2011-05-11 12:55:00,78.98,79.01,78.93,79.0,62100.0,63.6981,63.7223,63.6578,63.7142,62100.0
2011-05-11 13:00:00,79.0,79.01,78.92,78.96,44200.0,63.7142,63.7223,63.6497,63.682,44200.0
2011-05-11 13:05:00,78.95,78.97,78.89,78.9,17100.0,63.6739,63.69,63.6255,63.6336,17100.0
2011-05-11 13:10:00,78.9,78.98,78.87,78.97,31000.0,63.6336,63.6981,63.6094,63.69,31000.0
2011-05-11 13:15:00,78.96,79.01,78.92,78.96,45000.0,63.682,63.7223,63.6497,63.682,45000.0
2011-05-11 13:20:00,78.96,79.0,78.96,78.98,21600.0,63.682,63.7142,63.682,63.6981,21600.0
2011-05-11 13:25:00,78.99,79.0,78.91,78.92,29600.0,63.7061,63.7142,63.6416,63.6497,29600.0
2011-05-11 13:30:00,78.92,78.94,78.85,78.86,48300.0,63.6497,63.6658,63.5932,63.6013,48300.0
2011-05-11 13:35:00,78.87,79.0,78.8,78.98,61300.0,63.6094,63.7142,63.5529,63.6981,61300.0
2011-05-11 13:40:00,78.98,79.0,78.93,78.98,37600.0,63.6981,63.7142,63.6578,63.6981,37600.0
2011-05-11 13:45:00,78.99,79.01,78.94,78.97,51400.0,63.7061,63.7223,63.6658,63.69,51400.0
2011-05-11 13:50:00,78.97,79.0,78.95,78.96,21700.0,63.69,63.7142,63.6739,63.682,21700.0
2011-05-11 13:55:00,78.96,78.96,78.83,78.93,39600.0,63.682,63.682,63.5771,63.6578,39600.0
2011-05-11 14:00:00,78.92,78.97,78.89,78.91,28700.0,63.6497,63.69,63.6255,63.6416,28700.0
2011-05-11 14:05:00,78.9,78.94,78.82,78.82,34400.0,63.6336,63.6658,63.569,63.569,34400.0
2011-05-11 14:10:00,78.82,78.88,78.78,78.79,34800.0,63.569,63.6174,63.5368,63.5448,34800.0
2011-05-11 14:15:00,78.79,78.88,78.78,78.86,30100.0,63.5448,63.6174,63.5368,63.6013,30100.0
2011-05-11 14:20:00,78.85,78.86,78.77,78.77,27400.0,63.5932,63.6013,63.5287,63.5287,27400.0
2011-05-11 14:25:00,78.77,78.88,78.73,78.83,27900.0,63.5287,63.6174,63.4965,63.5771,27900.0
2011-05-11 14:30:00,78.82,78.9,78.81,78.83,22300.0,63.569,63.6336,63.561,63.5771,22300.0
2011-05-11 14:35:00,78.84,78.98,78.83,78.93,24300.0,63.5852,63.6981,63.5771,63.6578,24300.0
2011-05-11 14:40:00,78.94,79.0,78.9,78.96,29400.0,63.6658,63.7142,63.6336,63.682,29400.0
2011-05-11 14:45:00,78.95,79.0,78.93,79.0,34100.0,63.6739,63.7142,63.6578,63.7142,34100.0
2011-05-11 14:50:00,78.99,79.0,78.93,78.95,19000.0,63.7061,63.7142,63.6578,63.6739,19000.0
2011-05-11 14:55:00,78.95,79.0,78.93,78.95,29100.0,63.6739,63.7142,63.6578,63.6739,29100.0
2011-05-11 15:00:00,78.95,78.97,78.92,78.92,14700.0,63.6739,63.69,63.6497,63.6497,14700.0
2011-05-11 15:05:00,78.92,79.0,78.92,78.99,75500.0,63.6497,63.7142,63.6497,63.7061,75500.0
2011-05-11 15:10:00,78.99,79.01,78.97,79.0,39700.0,63.7061,63.7223,63.69,63.7142,39700.0
2011-05-11 15:15:00,78.99,79.05,78.98,79.03,55800.0,63.7061,63.7545,63.6981,63.7384,55800.0
2011-05-11 15:20:00,79.03,79.03,78.98,78.99,132100.0,63.7384,63.7384,63.6981,63.7061,132100.0
2011-05-11 15:25:00,78.99,79.0,78.98,79.0,55500.0,63.7061,63.7142,63.6981,63.7142,55500.0
2011-05-11 15:30:00,79.0,79.05,78.99,79.0,58800.0,63.7142,63.7545,63.7061,63.7142,58800.0
2011-05-11 15:35:00,79.0,79.04,78.95,79.0,66100.0,63.7142,63.7465,63.6739,63.7142,66100.0
2011-05-11 15:40:00,79.01,79.04,78.93,79.0,64300.0,63.7223,63.7465,63.6578,63.7142,64300.0
2011-05-11 15:45:00,79.0,79.04,78.93,79.04,93600.0,63.7142,63.7465,63.6578,63.7465,93600.0
2011-05-11 15:50:00,79.04,79.15,78.99,79.1,74400.0,63.7465,63.8352,63.7061,63.7949,74400.0
2011-05-11 15:55:00,79.1,79.22,79.08,79.09,181000.0,63.7949,63.8916,63.7787,63.7868,181000.0
2011-05-12 09:30:00,79.04,79.29,78.65,78.71,91800.0,63.7465,63.9481,63.4319,63.4803,91800.0
2011-05-12 09:35:00,78.72,78.91,78.53,78.53,71200.0,63.4884,63.6416,63.3352,63.3352,71200.0
2011-05-12 09:40:00,78.54,78.71,78.49,78.56,110200.0,63.3432,63.4803,63.3029,63.3594,110200.0
2011-05-12 09:45:00,78.53,78.75,78.49,78.75,67600.0,63.3352,63.5126,63.3029,63.5126,67600.0
2011-05-12 09:50:00,78.76,78.81,78.67,78.73,86300.0,63.5207,63.561,63.4481,63.4965,86300.0
2011-05-12 09:55:00,78.73,78.79,78.57,78.68,60700.0,63.4965,63.5448,63.3674,63.4561,60700.0
2011-05-12 10:00:00,78.69,78.81,78.55,78.56,60300.0,63.4642,63.561,63.3513,63.3594,60300.0
2011-05-12 10:05:00,78.57,78.88,78.49,78.87,72200.0,63.3674,63.6174,63.3029,63.6094,72200.0
2011-05-12 10:10:00,78.87,79.04,78.87,78.92,122800.0,63.6094,63.7465,63.6094,63.6497,122800.0
2011-05-12 10:15:00,78.93,79.0,78.88,78.93,67000.0,63.6578,63.7142,63.6174,63.6578,67000.0
2011-05-12 10:20:00,78.93,78.94,78.79,78.79,49800.0,63.6578,63.6658,63.5448,63.5448,49800.0
2011-05-12 10:25:00,78.79,78.82,78.65,78.68,61400.0,63.5448,63.569,63.4319,63.4561,61400.0
2011-05-12 10:30:00,78.68,78.81,78.68,78.77,53000.0,63.4561,63.561,63.4561,63.5287,53000.0
2011-05-12 10:35:00,78.78,78.83,78.71,78.8,36100.0,63.5368,63.5771,63.4803,63.5529,36100.0
2011-05-12 10:40:00,78.81,78.83,78.71,78.72,20600.0,63.561,63.5771,63.4803,63.4884,20600.0
2011-05-12 10:45:00,78.73,78.74,78.61,78.63,42800.0,63.4965,63.5045,63.3997,63.4158,42800.0
2011-05-12 10:50:00,78.64,78.64,78.55,78.6,50100.0,63.4239,63.4239,63.3513,63.3916,50100.0
2011-05-12 10:55:00,78.6,78.62,78.55,78.56,31000.0,63.3916,63.4077,63.3513,63.3594,31000.0
2011-05-12 11:00:00,78.57,78.65,78.51,78.61,56400.0,63.3674,63.4319,63.319,63.3997,56400.0
2011-05-12 11:05:00,78.6,78.61,78.54,78.56,86000.0,63.3916,63.3997,63.3432,63.3594,86000.0
2011-05-12 11:10:00,78.56,78.59,78.52,78.55,56300.0,63.3594,63.3835,63.3271,63.3513,56300.0
2011-05-12 11:15:00,78.54,78.55,78.48,78.5,42800.0,63.3432,63.3513,63.2948,63.311,42800.0
2011-05-12 11:20:00,78.51,78.69,78.49,78.69,38700.0,63.319,63.4642,63.3029,63.4642,38700.0
2011-05-12 11:25:00,78.7,78.86,78.69,78.86,109600.0,63.4723,63.6013,63.4642,63.6013,109600.0
2011-05-12 11:30:00,78.86,78.9,78.77,78.77,74900.0,63.6013,63.6336,63.5287,63.5287,74900.0
2011-05-12 11:35:00,78.77,78.82,78.73,78.74,26300.0,63.5287,63.569,63.4965,63.5045,26300.0
2011-05-12 11:40:00,78.75,78.87,78.74,78.79,43200.0,63.5126,63.6094,63.5045,63.5448,43200.0
2011-05-12 11:45:00,78.79,78.8,78.72,78.75,41300.0,63.5448,63.5529,63.4884,63.5126,41300.0
2011-05-12 11:50:00,78.75,78.8,78.74,78.8,38600.0,63.5126,63.5529,63.5045,63.5529,38600.0
2011-05-12 11:55:00,78.8,78.81,78.75,78.79,25900.0,63.5529,63.561,63.5126,63.5448,25900.0
2011-05-12 12:00:00,78.79,78.85,78.69,78.7,44100.0,63.5448,63.5932,63.4642,63.4723,44100.0
2011-05-12 12:05:00,78.71,78.73,78.68,78.71,25000.0,63.4803,63.4965,63.4561,63.4803,25000.0
2011-05-12 12:10:00,78.72,78.9,78.7,78.88,40100.0,63.4884,63.6336,63.4723,63.6174,40100.0
2011-05-12 12:15:00,78.89,79.02,78.89,79.02,32200.0,63.6255,63.7303,63.6255,63.7303,32200.0
2011-05-12 12:20:00,79.02,79.08,78.99,79.08,14700.0,63.7303,63.7787,63.7061,63.7787,14700.0
2011-05-12 12:25:00,79.07,79.1,79.03,79.1,16000.0,63.7707,63.7949,63.7384,63.7949,16000.0
2011-05-12 12:30:00,79.1,79.19,79.1,79.19,20000.0,63.7949,63.8675,63.7949,63.8675,20000.0
2011-05-12 12:35:00,79.18,79.24,79.15,79.19,21500.0,63.8594,63.9078,63.8352,63.8675,21500.0
2011-05-12 12:40:00,79.18,79.18,79.13,79.17,36500.0,63.8594,63.8594,63.8191,63.8513,36500.0
2011-05-12 12:45:00,79.18,79.22,79.14,79.15,21300.0,63.8594,63.8916,63.8271,63.8352,21300.0
2011-05-12 12:50:00,79.14,79.25,79.14,79.22,40900.0,63.8271,63.9158,63.8271,63.8916,40900.0
2011-05-12 12:55:00,79.22,79.33,79.21,79.33,39200.0,63.8916,63.9804,63.8836,63.9804,39200.0
2011-05-12 13:00:00,79.33,79.51,79.33,79.5,61300.0,63.9804,64.1255,63.9804,64.1175,61300.0
2011-05-12 13:05:00,79.5,79.54,79.31,79.31,112200.0,64.1175,64.1497,63.9642,63.9642,112200.0
2011-05-12 13:10:00,79.31,79.44,79.27,79.44,18500.0,63.9642,64.0691,63.932,64.0691,18500.0
2011-05-12 13:15:00,79.43,79.58,79.43,79.57,42000.0,64.061,64.182,64.061,64.1739,42000.0
2011-05-12 13:20:00,79.56,79.67,79.56,79.58,36700.0,64.1659,64.2546,64.1659,64.182,36700.0
2011-05-12 13:25:00,79.58,79.59,79.51,79.56,14900.0,64.182,64.1901,64.1255,64.1659,14900.0
2011-05-12 13:30:00,79.56,79.65,79.56,79.64,31000.0,64.1659,64.2384,64.1659,64.2304,31000.0
2011-05-12 13:35:00,79.64,79.72,79.61,79.63,37000.0,64.2304,64.2949,64.2062,64.2223,37000.0
2011-05-12 13:40:00,79.65,79.65,79.52,79.56,30700.0,64.2384,64.2384,64.1336,64.1659,30700.0
2011-05-12 13:45:00,79.55,79.55,79.48,79.51,18900.0,64.1578,64.1578,64.1013,64.1255,18900.0
2011-05-12 13:50:00,79.51,79.56,79.48,79.54,26900.0,64.1255,64.1659,64.1013,64.1497,26900.0
2011-05-12 13:55:00,79.53,79.53,79.43,79.44,17300.0,64.1417,64.1417,64.061,64.0691,17300.0
2011-05-12 14:00:00,79.45,79.53,79.44,79.51,34000.0,64.0771,64.1417,64.0691,64.1255,34000.0
2011-05-12 14:05:00,79.52,79.75,79.5,79.65,92900.0,64.1336,64.3191,64.1175,64.2384,92900.0
2011-05-12 14:10:00,79.65,79.74,79.65,79.71,64500.0,64.2384,64.311,64.2384,64.2868,64500.0
2011-05-12 14:15:00,79.71,79.74,79.64,79.66,32600.0,64.2868,64.311,64.2304,64.2465,32600.0
2011-05-12 14:20:00,79.67,79.72,79.6,79.7,48100.0,64.2546,64.2949,64.1981,64.2788,48100.0
2011-05-12 14:25:00,79.69,79.72,79.63,79.68,39700.0,64.2707,64.2949,64.2223,64.2626,39700.0
2011-05-12 14:30:00,79.68,79.68,79.54,79.6,38200.0,64.2626,64.2626,64.1497,64.1981,38200.0
2011-05-12 14:35:00,79.59,79.6,79.51,79.52,26700.0,64.1901,64.1981,64.1255,64.1336,26700.0
2011-05-12 14:40:00,79.52,79.52,79.46,79.49,28400.0,64.1336,64.1336,64.0852,64.1094,28400.0
2011-05-12 14:45:00,79.48,79.52,79.46,79.48,16000.0,64.1013,64.1336,64.0852,64.1013,16000.0
2011-05-12 14:50:00,79.47,79.47,79.36,79.38,18100.0,64.0933,64.0933,64.0046,64.0207,18100.0
2011-05-12 14:55:00,79.39,79.43,79.36,79.37,17800.0,64.0288,64.061,64.0046,64.0126,17800.0
2011-05-12 15:00:00,79.37,79.45,79.34,79.44,22400.0,64.0126,64.0771,63.9884,64.0691,22400.0
2011-05-12 15:05:00,79.43,79.5,79.42,79.47,28300.0,64.061,64.1175,64.0529,64.0933,28300.0
2011-05-12 15:10:00,79.47,79.5,79.44,79.45,14200.0,64.0933,64.1175,64.0691,64.0771,14200.0
2011-05-12 15:15:00,79.45,79.5,79.44,79.45,40000.0,64.0771,64.1175,64.0691,64.0771,40000.0
2011-05-12 15:20:00,79.46,79.48,79.32,79.33,38700.0,64.0852,64.1013,63.9723,63.9804,38700.0
2011-05-12 15:25:00,79.33,79.36,79.3,79.35,31400.0,63.9804,64.0046,63.9562,63.9965,31400.0
2011-05-12 15:30:00,79.35,79.38,79.24,79.3,43500.0,63.9965,64.0207,63.9078,63.9562,43500.0
2011-05-12 15:35:00,79.3,79.38,79.26,79.38,33100.0,63.9562,64.0207,63.9239,64.0207,33100.0
2011-05-12 15:40:00,79.38,79.43,79.34,79.39,24300.0,64.0207,64.061,63.9884,64.0288,24300.0
2011-05-12 15:45:00,79.4,79.46,79.39,79.45,53100.0,64.0368,64.0852,64.0288,64.0771,53100.0
2011-05-12 15:50:00,79.46,79.48,79.4,79.43,67700.0,64.0852,64.1013,64.0368,64.061,67700.0
2011-05-12 15:55:00,79.43,79.44,79.36,79.42,125300.0,64.061,64.0691,64.0046,64.0529,125300.0
2011-05-13 09:30:00,79.61,79.79,79.41,79.69,93400.0,64.2062,64.3514,64.0449,64.2707,93400.0
2011-05-13 09:35:00,79.67,79.96,79.58,79.83,55700.0,64.2546,64.4885,64.182,64.3836,55700.0
2011-05-13 09:40:00,79.85,79.85,79.67,79.8,42200.0,64.3997,64.3997,64.2546,64.3594,42200.0
2011-05-13 09:45:00,79.82,79.84,79.63,79.7,55300.0,64.3756,64.3917,64.2223,64.2788,55300.0
2011-05-13 09:50:00,79.69,79.72,79.62,79.7,47500.0,64.2707,64.2949,64.2143,64.2788,47500.0
2011-05-13 09:55:00,79.69,79.83,79.6,79.65,74100.0,64.2707,64.3836,64.1981,64.2384,74100.0
2011-05-13 10:00:00,79.65,79.7,79.37,79.43,76800.0,64.2384,64.2788,64.0126,64.061,76800.0
2011-05-13 10:05:00,79.41,79.51,79.32,79.34,77900.0,64.0449,64.1255,63.9723,63.9884,77900.0
2011-05-13 10:10:00,79.35,79.52,79.26,79.45,59600.0,63.9965,64.1336,63.9239,64.0771,59600.0
2011-05-13 10:15:00,79.45,79.58,79.45,79.56,47300.0,64.0771,64.182,64.0771,64.1659,47300.0
2011-05-13 10:20:00,79.56,79.72,79.54,79.57,82500.0,64.1659,64.2949,64.1497,64.1739,82500.0
2011-05-13 10:25:00,79.58,79.8,79.54,79.73,63400.0,64.182,64.3594,64.1497,64.303,63400.0
2011-05-13 10:30:00,79.73,79.88,79.7,79.88,53000.0,64.303,64.4239,64.2788,64.4239,53000.0
2011-05-13 10:35:00,79.88,80.06,79.88,80.02,144700.0,64.4239,64.5691,64.4239,64.5369,144700.0
2011-05-13 10:40:00,80.02,80.09,80.01,80.04,40200.0,64.5369,64.5933,64.5288,64.553,40200.0
2011-05-13 10:45:00,80.03,80.06,79.97,80.01,47600.0,64.5449,64.5691,64.4965,64.5288,47600.0
2011-05-13 10:50:00,80.01,80.07,79.94,80.02,29700.0,64.5288,64.5772,64.4723,64.5369,29700.0
2011-05-13 10:55:00,80.02,80.02,79.89,79.91,40900.0,64.5369,64.5369,64.432,64.4481,40900.0
2011-05-13 11:00:00,79.91,79.91,79.6,79.62,52600.0,64.4481,64.4481,64.1981,64.2143,52600.0
2011-05-13 11:05:00,79.61,79.66,79.49,79.54,83200.0,64.2062,64.2465,64.1094,64.1497,83200.0
2011-05-13 11:10:00,79.54,79.54,79.39,79.46,67300.0,64.1497,64.1497,64.0288,64.0852,67300.0
2011-05-13 11:15:00,79.46,79.53,79.29,79.3,46700.0,64.0852,64.1417,63.9481,63.9562,46700.0
2011-05-13 11:20:00,79.3,79.33,79.13,79.15,76500.0,63.9562,63.9804,63.8191,63.8352,76500.0
2011-05-13 11:25:00,79.14,79.26,79.1,79.21,60100.0,63.8271,63.9239,63.7949,63.8836,60100.0
2011-05-13 11:30:00,79.2,79.3,79.19,79.21,28700.0,63.8755,63.9562,63.8675,63.8836,28700.0
2011-05-13 11:35:00,79.22,79.31,79.16,79.16,31400.0,63.8916,63.9642,63.8433,63.8433,31400.0
2011-05-13 11:40:00,79.16,79.21,79.11,79.15,37800.0,63.8433,63.8836,63.8029,63.8352,37800.0
2011-05-13 11:45:00,79.15,79.32,79.07,79.3,43300.0,63.8352,63.9723,63.7707,63.9562,43300.0
2011-05-13 11:50:00,79.31,79.42,79.3,79.31,28900.0,63.9642,64.0529,63.9562,63.9642,28900.0
2011-05-13 11:55:00,79.31,79.37,79.12,79.19,46900.0,63.9642,64.0126,63.811,63.8675,46900.0
2011-05-13 12:00:00,79.18,79.23,79.11,79.15,54800.0,63.8594,63.8997,63.8029,63.8352,54800.0
2011-05-13 12:05:00,79.15,79.2,78.8,78.8,86800.0,63.8352,63.8755,63.5529,63.5529,86800.0
2011-05-13 12:10:00,78.81,78.86,78.58,78.58,89200.0,63.561,63.6013,63.3755,63.3755,89200.0
2011-05-13 12:15:00,78.58,78.73,78.56,78.69,56600.0,63.3755,63.4965,63.3594,63.4642,56600.0
2011-05-13 12:20:00,78.68,78.74,78.56,78.67,45000.0,63.4561,63.5045,63.3594,63.4481,45000.0
2011-05-13 12:25:00,78.67,78.73,78.62,78.73,46000.0,63.4481,63.4965,63.4077,63.4965,46000.0
2011-05-13 12:30:00,78.74,78.81,78.66,78.74,34500.0,63.5045,63.561,63.44,63.5045,34500.0
2011-05-13 12:35:00,78.75,78.76,78.7,78.72,18000.0,63.5126,63.5207,63.4723,63.4884,18000.0
2011-05-13 12:40:00,78.71,78.75,78.68,78.75,23300.0,63.4803,63.5126,63.4561,63.5126,23300.0
2011-05-13 12:45:00,78.75,78.85,78.72,78.8,25800.0,63.5126,63.5932,63.4884,63.5529,25800.0
2011-05-13 12:50:00,78.81,78.85,78.75,78.76,23000.0,63.561,63.5932,63.5126,63.5207,23000.0
2011-05-13 12:55:00,78.76,78.83,78.74,78.79,34800.0,63.5207,63.5771,63.5045,63.5448,34800.0
2011-05-13 13:00:00,78.8,78.91,78.78,78.84,34400.0,63.5529,63.6416,63.5368,63.5852,34400.0
2011-05-13 13:05:00,78.82,78.82,78.69,78.76,27500.0,63.569,63.569,63.4642,63.5207,27500.0
2011-05-13 13:10:00,78.76,78.88,78.76,78.83,18800.0,63.5207,63.6174,63.5207,63.5771,18800.0
2011-05-13 13:15:00,78.84,78.94,78.81,78.92,24800.0,63.5852,63.6658,63.561,63.6497,24800.0
2011-05-13 13:20:00,78.93,79.01,78.93,78.99,29200.0,63.6578,63.7223,63.6578,63.7061,29200.0
2011-05-13 13:25:00,78.99,79.02,78.98,79.01,33300.0,63.7061,63.7303,63.6981,63.7223,33300.0
2011-05-13 13:30:00,79.01,79.03,78.94,78.97,14600.0,63.7223,63.7384,63.6658,63.69,14600.0
2011-05-13 13:35:00,78.97,78.97,78.85,78.85,17200.0,63.69,63.69,63.5932,63.5932,17200.0
2011-05-13 13:40:00,78.85,78.87,78.77,78.84,18100.0,63.5932,63.6094,63.5287,63.5852,18100.0
2011-05-13 13:45:00,78.85,78.96,78.85,78.9,17100.0,63.5932,63.682,63.5932,63.6336,17100.0
2011-05-13 13:50:00,78.91,78.92,78.8,78.8,12800.0,63.6416,63.6497,63.5529,63.5529,12800.0
2011-05-13 13:55:00,78.81,78.96,78.81,78.93,32000.0,63.561,63.682,63.561,63.6578,32000.0
2011-05-13 14:00:00,78.92,78.92,78.84,78.91,11000.0,63.6497,63.6497,63.5852,63.6416,11000.0
2011-05-13 14:05:00,78.9,79.04,78.9,78.99,18900.0,63.6336,63.7465,63.6336,63.7061,18900.0
2011-05-13 14:10:00,79.0,79.07,78.97,79.06,14600.0,63.7142,63.7707,63.69,63.7626,14600.0
2011-05-13 14:15:00,79.06,79.14,79.02,79.12,39700.0,63.7626,63.8271,63.7303,63.811,39700.0
2011-05-13 14:20:00,79.12,79.2,79.11,79.14,25800.0,63.811,63.8755,63.8029,63.8271,25800.0
2011-05-13 14:25:00,79.16,79.18,79.13,79.15,17600.0,63.8433,63.8594,63.8191,63.8352,17600.0
2011-05-13 14:30:00,79.16,79.25,79.14,79.17,39300.0,63.8433,63.9158,63.8271,63.8513,39300.0
2011-05-13 14:35:00,79.17,79.17,79.09,79.1,24100.0,63.8513,63.8513,63.7868,63.7949,24100.0
2011-05-13 14:40:00,79.11,79.14,79.07,79.07,22400.0,63.8029,63.8271,63.7707,63.7707,22400.0
2011-05-13 14:45:00,79.08,79.12,79.06,79.08,20800.0,63.7787,63.811,63.7626,63.7787,20800.0
2011-05-13 14:50:00,79.08,79.16,79.07,79.13,29400.0,63.7787,63.8433,63.7707,63.8191,29400.0
2011-05-13 14:55:00,79.12,79.12,78.98,78.99,36000.0,63.811,63.811,63.6981,63.7061,36000.0
2011-05-13 15:00:00,79.0,79.03,78.98,78.99,17900.0,63.7142,63.7384,63.6981,63.7061,17900.0
2011-05-13 15:05:00,79.0,79.09,79.0,79.07,22600.0,63.7142,63.7868,63.7142,63.7707,22600.0
2011-05-13 15:10:00,79.06,79.14,79.05,79.13,24000.0,63.7626,63.8271,63.7545,63.8191,24000.0
2011-05-13 15:15:00,79.12,79.16,79.06,79.08,95900.0,63.811,63.8433,63.7626,63.7787,95900.0
2011-05-13 15:20:00,79.07,79.09,79.02,79.02,26800.0,63.7707,63.7868,63.7303,63.7303,26800.0
2011-05-13 15:25:00,79.01,79.03,78.85,78.91,42400.0,63.7223,63.7384,63.5932,63.6416,42400.0
2011-05-13 15:30:00,78.92,79.04,78.92,79.0,37700.0,63.6497,63.7465,63.6497,63.7142,37700.0
2011-05-13 15:35:00,79.01,79.13,78.95,79.04,54500.0,63.7223,63.8191,63.6739,63.7465,54500.0
2011-05-13 15:40:00,79.04,79.04,78.94,79.0,57500.0,63.7465,63.7465,63.6658,63.7142,57500.0
2011-05-13 15:45:00,79.0,79.06,78.96,79.04,89400.0,63.7142,63.7626,63.682,63.7465,89400.0
2011-05-13 15:50:00,79.04,79.08,78.96,79.0,130400.0,63.7465,63.7787,63.682,63.7142,130400.0
2011-05-13 15:55:00,79.0,79.04,79.0,79.02,125400.0,63.7142,63.7465,63.7142,63.7303,125400.0
2011-05-16 09:30:00,78.66,78.81,78.34,78.42,123500.0,63.44,63.561,63.1819,63.2464,123500.0
2011-05-16 09:35:00,78.45,78.58,78.35,78.39,53000.0,63.2706,63.3755,63.19,63.2222,53000.0
2011-05-16 09:40:00,78.38,78.55,78.3,78.39,44000.0,63.2142,63.3513,63.1497,63.2222,44000.0
2011-05-16 09:45:00,78.4,78.41,78.13,78.19,52000.0,63.2303,63.2384,63.0126,63.0609,52000.0
2011-05-16 09:50:00,78.2,78.41,78.2,78.2,81100.0,63.069,63.2384,63.069,63.069,81100.0
2011-05-16 09:55:00,78.21,78.21,78.04,78.15,44700.0,63.0771,63.0771,62.94,63.0287,44700.0
2011-05-16 10:00:00,78.12,78.21,78.07,78.15,77600.0,63.0045,63.0771,62.9642,63.0287,77600.0
2011-05-16 10:05:00,78.15,78.37,78.04,78.21,87400.0,63.0287,63.2061,62.94,63.0771,87400.0
2011-05-16 10:10:00,78.22,78.27,78.09,78.1,19600.0,63.0851,63.1255,62.9803,62.9884,19600.0
2011-05-16 10:15:00,78.09,78.18,78.08,78.17,16400.0,62.9803,63.0529,62.9722,63.0448,16400.0
2011-05-16 10:20:00,78.16,78.24,78.11,78.2,34200.0,63.0367,63.1013,62.9964,63.069,34200.0
2011-05-16 10:25:00,78.2,78.25,78.07,78.08,32100.0,63.069,63.1093,62.9642,62.9722,32100.0
2011-05-16 10:30:00,78.08,78.13,77.91,77.93,67900.0,62.9722,63.0126,62.8351,62.8513,67900.0
2011-05-16 10:35:00,77.93,77.94,77.82,77.85,67700.0,62.8513,62.8593,62.7625,62.7867,67700.0
2011-05-16 10:40:00,77.85,78.1,77.84,78.06,44500.0,62.7867,62.9884,62.7787,62.9561,44500.0
2011-05-16 10:45:00,78.07,78.12,78.0,78.02,26300.0,62.9642,63.0045,62.9077,62.9238,26300.0
2011-05-16 10:50:00,78.02,78.09,78.0,78.08,24500.0,62.9238,62.9803,62.9077,62.9722,24500.0
2011-05-16 10:55:00,78.07,78.35,78.05,78.34,52400.0,62.9642,63.19,62.948,63.1819,52400.0
2011-05-16 11:00:00,78.34,78.61,78.34,78.61,65900.0,63.1819,63.3997,63.1819,63.3997,65900.0
2011-05-16 11:05:00,78.6,78.61,78.51,78.53,29300.0,63.3916,63.3997,63.319,63.3352,29300.0
2011-05-16 11:10:00,78.52,78.65,78.51,78.65,29200.0,63.3271,63.4319,63.319,63.4319,29200.0
2011-05-16 11:15:00,78.66,78.73,78.66,78.71,20500.0,63.44,63.4965,63.44,63.4803,20500.0
2011-05-16 11:20:00,78.7,78.72,78.57,78.57,31600.0,63.4723,63.4884,63.3674,63.3674,31600.0
2011-05-16 11:25:00,78.57,78.59,78.49,78.58,18700.0,63.3674,63.3835,63.3029,63.3755,18700.0
2011-05-16 11:30:00,78.59,78.62,78.55,78.62,14300.0,63.3835,63.4077,63.3513,63.4077,14300.0
2011-05-16 11:35:00,78.61,78.64,78.56,78.64,22300.0,63.3997,63.4239,63.3594,63.4239,22300.0
2011-05-16 11:40:00,78.64,78.7,78.51,78.53,18400.0,63.4239,63.4723,63.319,63.3352,18400.0
2011-05-16 11:45:00,78.53,78.53,78.37,78.39,26000.0,63.3352,63.3352,63.2061,63.2222,26000.0
2011-05-16 11:50:00,78.4,78.49,78.27,78.27,49000.0,63.2303,63.3029,63.1255,63.1255,49000.0
2011-05-16 11:55:00,78.28,78.37,78.28,78.31,23100.0,63.1335,63.2061,63.1335,63.1577,23100.0
2011-05-16 12:00:00,78.33,78.4,78.33,78.37,11600.0,63.1739,63.2303,63.1739,63.2061,11600.0
2011-05-16 12:05:00,78.37,78.37,78.33,78.36,7900.0,63.2061,63.2061,63.1739,63.198,7900.0
2011-05-16 12:10:00,78.36,78.42,78.33,78.42,14500.0,63.198,63.2464,63.1739,63.2464,14500.0
2011-05-16 12:15:00,78.42,78.49,78.41,78.46,11900.0,63.2464,63.3029,63.2384,63.2787,11900.0
2011-05-16 12:20:00,78.46,78.51,78.45,78.48,14600.0,63.2787,63.319,63.2706,63.2948,14600.0
2011-05-16 12:25:00,78.49,78.5,78.45,78.46,8300.0,63.3029,63.311,63.2706,63.2787,8300.0
2011-05-16 12:30:00,78.46,78.53,78.45,78.5,12000.0,63.2787,63.3352,63.2706,63.311,12000.0
2011-05-16 12:35:00,78.5,78.56,78.44,78.56,25200.0,63.311,63.3594,63.2626,63.3594,25200.0
2011-05-16 12:40:00,78.56,78.6,78.48,78.48,13400.0,63.3594,63.3916,63.2948,63.2948,13400.0
2011-05-16 12:45:00,78.48,78.51,78.41,78.47,18200.0,63.2948,63.319,63.2384,63.2868,18200.0
2011-05-16 12:50:00,78.47,78.47,78.31,78.35,51300.0,63.2868,63.2868,63.1577,63.19,51300.0
2011-05-16 12:55:00,78.35,78.35,78.25,78.31,19300.0,63.19,63.19,63.1093,63.1577,19300.0
2011-05-16 13:00:00,78.29,78.29,78.2,78.23,22800.0,63.1416,63.1416,63.069,63.0932,22800.0
2011-05-16 13:05:00,78.24,78.28,78.21,78.24,26400.0,63.1013,63.1335,63.0771,63.1013,26400.0
2011-05-16 13:10:00,78.21,78.27,78.15,78.23,28500.0,63.0771,63.1255,63.0287,63.0932,28500.0
2011-05-16 13:15:00,78.22,78.29,78.11,78.29,38800.0,63.0851,63.1416,62.9964,63.1416,38800.0
2011-05-16 13:20:00,78.27,78.27,78.18,78.18,11200.0,63.1255,63.1255,63.0529,63.0529,11200.0
2011-05-16 13:25:00,78.18,78.18,78.15,78.18,19000.0,63.0529,63.0529,63.0287,63.0529,19000.0
2011-05-16 13:30:00,78.19,78.28,78.19,78.26,10300.0,63.0609,63.1335,63.0609,63.1174,10300.0
2011-05-16 13:35:00,78.26,78.26,78.2,78.25,15400.0,63.1174,63.1174,63.069,63.1093,15400.0
2011-05-16 13:40:00,78.25,78.36,78.24,78.34,17900.0,63.1093,63.198,63.1013,63.1819,17900.0
2011-05-16 13:45:00,78.37,78.41,78.34,78.35,21100.0,63.2061,63.2384,63.1819,63.19,21100.0
2011-05-16 13:50:00,78.35,78.4,78.34,78.34,13200.0,63.19,63.2303,63.1819,63.1819,13200.0
2011-05-16 13:55:00,78.35,78.4,78.34,78.36,19600.0,63.19,63.2303,63.1819,63.198,19600.0
2011-05-16 14:00:00,78.36,78.37,78.31,78.37,20800.0,63.198,63.2061,63.1577,63.2061,20800.0
2011-05-16 14:05:00,78.37,78.46,78.37,78.43,38100.0,63.2061,63.2787,63.2061,63.2545,38100.0
2011-05-16 14:10:00,78.42,78.44,78.37,78.37,27700.0,63.2464,63.2626,63.2061,63.2061,27700.0
2011-05-16 14:15:00,78.38,78.43,78.33,78.34,20200.0,63.2142,63.2545,63.1739,63.1819,20200.0
2011-05-16 14:20:00,78.34,78.35,78.27,78.28,41500.0,63.1819,63.19,63.1255,63.1335,41500.0
2011-05-16 14:25:00,78.28,78.28,78.17,78.19,21300.0,63.1335,63.1335,63.0448,63.0609,21300.0
2011-05-16 14:30:00,78.18,78.23,78.11,78.14,35200.0,63.0529,63.0932,62.9964,63.0206,35200.0
2011-05-16 14:35:00,78.14,78.14,78.05,78.06,48300.0,63.0206,63.0206,62.948,62.9561,48300.0
2011-05-16 14:40:00,78.07,78.11,78.01,78.07,34100.0,62.9642,62.9964,62.9158,62.9642,34100.0
2011-05-16 14:45:00,78.06,78.13,78.04,78.13,26500.0,62.9561,63.0126,62.94,63.0126,26500.0
2011-05-16 14:50:00,78.13,78.14,78.06,78.06,29100.0,63.0126,63.0206,62.9561,62.9561,29100.0
2011-05-16 14:55:00,78.07,78.12,78.05,78.05,35700.0,62.9642,63.0045,62.948,62.948,35700.0
2011-05-16 15:00:00,78.06,78.21,78.06,78.2,32800.0,62.9561,63.0771,62.9561,63.069,32800.0
2011-05-16 15:05:00,78.2,78.24,78.16,78.17,33500.0,63.069,63.1013,63.0367,63.0448,33500.0
2011-05-16 15:10:00,78.16,78.18,78.08,78.08,49900.0,63.0367,63.0529,62.9722,62.9722,49900.0
2011-05-16 15:15:00,78.07,78.16,78.03,78.13,50300.0,62.9642,63.0367,62.9319,63.0126,50300.0
2011-05-16 15:20:00,78.13,78.13,78.05,78.06,57100.0,63.0126,63.0126,62.948,62.9561,57100.0
2011-05-16 15:25:00,78.07,78.12,77.96,77.97,65600.0,62.9642,63.0045,62.8754,62.8835,65600.0
2011-05-16 15:30:00,77.98,78.04,77.97,78.0,68700.0,62.8916,62.94,62.8835,62.9077,68700.0
2011-05-16 15:35:00,78.0,78.0,77.9,77.9,95300.0,62.9077,62.9077,62.8271,62.8271,95300.0
2011-05-16 15:40:00,77.9,77.92,77.75,77.76,145900.0,62.8271,62.8432,62.7061,62.7141,145900.0
2011-05-16 15:45:00,77.76,77.78,77.65,77.76,194800.0,62.7141,62.7303,62.6254,62.7141,194800.0
2011-05-16 15:50:00,77.76,77.9,77.73,77.88,150900.0,62.7141,62.8271,62.6899,62.8109,150900.0
2011-05-16 15:55:00,77.88,77.88,77.76,77.78,290500.0,62.8109,62.8109,62.7141,62.7303,290500.0
2011-05-17 09:30:00,77.57,77.73,77.21,77.4,156500.0,62.5609,62.6899,62.2706,62.4238,156500.0
2011-05-17 09:35:00,77.43,77.62,77.18,77.32,91300.0,62.448,62.6012,62.2464,62.3593,91300.0
2011-05-17 09:40:00,77.29,77.54,77.2,77.46,42300.0,62.3351,62.5367,62.2625,62.4722,42300.0
2011-05-17 09:45:00,77.46,77.48,77.2,77.35,49600.0,62.4722,62.4883,62.2625,62.3835,49600.0
2011-05-17 09:50:00,77.35,77.4,77.25,77.27,35200.0,62.3835,62.4238,62.3028,62.319,35200.0
2011-05-17 09:55:00,77.26,77.32,77.12,77.27,77500.0,62.3109,62.3593,62.198,62.319,77500.0
2011-05-17 10:00:00,77.27,77.27,76.92,77.0,75600.0,62.319,62.319,62.0367,62.1012,75600.0
2011-05-17 10:05:00,76.99,77.0,76.76,76.85,100800.0,62.0931,62.1012,61.9076,61.9802,100800.0
2011-05-17 10:10:00,76.86,77.0,76.82,76.94,40200.0,61.9883,62.1012,61.956,62.0528,40200.0
2011-05-17 10:15:00,76.94,77.23,76.93,77.1,70800.0,62.0528,62.2867,62.0447,62.1818,70800.0
2011-05-17 10:20:00,77.1,77.22,77.09,77.15,60900.0,62.1818,62.2786,62.1738,62.2222,60900.0
2011-05-17 10:25:00,77.16,77.37,77.16,77.25,68900.0,62.2302,62.3996,62.2302,62.3028,68900.0
2011-05-17 10:30:00,77.25,77.34,77.21,77.23,60200.0,62.3028,62.3754,62.2706,62.2867,60200.0
2011-05-17 10:35:00,77.23,77.24,77.05,77.18,43700.0,62.2867,62.2948,62.1415,62.2464,43700.0
2011-05-17 10:40:00,77.18,77.21,77.0,77.08,43600.0,62.2464,62.2706,62.1012,62.1657,43600.0
2011-05-17 10:45:00,77.07,77.14,76.96,77.1,51500.0,62.1577,62.2141,62.0689,62.1818,51500.0
2011-05-17 10:50:00,77.1,77.11,76.9,76.94,54800.0,62.1818,62.1899,62.0205,62.0528,54800.0
2011-05-17 10:55:00,76.93,77.01,76.76,76.84,61900.0,62.0447,62.1093,61.9076,61.9722,61900.0
2011-05-17 11:00:00,76.84,76.88,76.5,76.6,172800.0,61.9722,62.0044,61.6979,61.7786,172800.0
2011-05-17 11:05:00,76.61,76.63,76.25,76.38,124900.0,61.7867,61.8028,61.4963,61.6012,124900.0
2011-05-17 11:10:00,76.38,76.53,76.36,76.52,45300.0,61.6012,61.7221,61.585,61.7141,45300.0
2011-05-17 11:15:00,76.52,76.54,76.12,76.3,98000.0,61.7141,61.7302,61.3915,61.5366,98000.0
2011-05-17 11:20:00,76.3,76.47,76.29,76.4,37700.0,61.5366,61.6737,61.5286,61.6173,37700.0
2011-05-17 11:25:00,76.41,76.49,76.27,76.41,35000.0,61.6254,61.6899,61.5124,61.6254,35000.0
2011-05-17 11:30:00,76.42,76.5,76.0,76.04,135500.0,61.6334,61.6979,61.2947,61.3269,135500.0
2011-05-17 11:35:00,76.04,76.15,75.83,75.85,116600.0,61.3269,61.4157,61.1576,61.1737,116600.0
2011-05-17 11:40:00,75.85,76.1,75.84,76.09,69800.0,61.1737,61.3753,61.1656,61.3673,69800.0
2011-05-17 11:45:00,76.11,76.38,76.1,76.38,57100.0,61.3834,61.6012,61.3753,61.6012,57100.0
2011-05-17 11:50:00,76.38,76.53,76.38,76.52,98500.0,61.6012,61.7221,61.6012,61.7141,98500.0
2011-05-17 11:55:00,76.53,76.65,76.52,76.59,45700.0,61.7221,61.8189,61.7141,61.7705,45700.0
2011-05-17 12:00:00,76.59,76.73,76.57,76.69,35700.0,61.7705,61.8834,61.7544,61.8512,35700.0
2011-05-17 12:05:00,76.69,76.73,76.64,76.73,34100.0,61.8512,61.8834,61.8109,61.8834,34100.0
2011-05-17 12:10:00,76.73,76.9,76.72,76.88,44700.0,61.8834,62.0205,61.8754,62.0044,44700.0
2011-05-17 12:15:00,76.88,76.92,76.81,76.87,40400.0,62.0044,62.0367,61.948,61.9964,40400.0
2011-05-17 12:20:00,76.88,76.94,76.86,76.87,29200.0,62.0044,62.0528,61.9883,61.9964,29200.0
2011-05-17 12:25:00,76.86,76.86,76.61,76.65,29500.0,61.9883,61.9883,61.7867,61.8189,29500.0
2011-05-17 12:30:00,76.65,76.7,76.55,76.69,38000.0,61.8189,61.8592,61.7383,61.8512,38000.0
2011-05-17 12:35:00,76.69,76.7,76.52,76.53,26100.0,61.8512,61.8592,61.7141,61.7221,26100.0
2011-05-17 12:40:00,76.54,76.68,76.54,76.63,31900.0,61.7302,61.8431,61.7302,61.8028,31900.0
2011-05-17 12:45:00,76.63,76.64,76.17,76.17,99100.0,61.8028,61.8109,61.4318,61.4318,99100.0
2011-05-17 12:50:00,76.16,76.23,76.12,76.13,44100.0,61.4237,61.4802,61.3915,61.3995,44100.0
2011-05-17 12:55:00,76.13,76.27,76.09,76.24,55800.0,61.3995,61.5124,61.3673,61.4882,55800.0
2011-05-17 13:00:00,76.24,76.24,76.19,76.19,28900.0,61.4882,61.4882,61.4479,61.4479,28900.0
2011-05-17 13:05:00,76.2,76.21,76.08,76.16,29000.0,61.456,61.4641,61.3592,61.4237,29000.0
2011-05-17 13:10:00,76.14,76.24,76.04,76.24,43700.0,61.4076,61.4882,61.3269,61.4882,43700.0
2011-05-17 13:15:00,76.24,76.36,76.23,76.34,40500.0,61.4882,61.585,61.4802,61.5689,40500.0
2011-05-17 13:20:00,76.33,76.41,76.31,76.41,25500.0,61.5608,61.6254,61.5447,61.6254,25500.0
2011-05-17 13:25:00,76.41,76.53,76.38,76.46,26600.0,61.6254,61.7221,61.6012,61.6657,26600.0
2011-05-17 13:30:00,76.47,76.53,76.42,76.45,68300.0,61.6737,61.7221,61.6334,61.6576,68300.0
2011-05-17 13:35:00,76.46,76.57,76.41,76.49,36700.0,61.6657,61.7544,61.6254,61.6899,36700.0
2011-05-17 13:40:00,76.5,76.6,76.49,76.59,32900.0,61.6979,61.7786,61.6899,61.7705,32900.0
2011-05-17 13:45:00,76.59,76.66,76.55,76.58,35200.0,61.7705,61.827,61.7383,61.7625,35200.0
2011-05-17 13:50:00,76.59,76.68,76.52,76.52,30100.0,61.7705,61.8431,61.7141,61.7141,30100.0
2011-05-17 13:55:00,76.51,76.62,76.5,76.61,26600.0,61.706,61.7947,61.6979,61.7867,26600.0
2011-05-17 14:00:00,76.62,76.75,76.61,76.7,47700.0,61.7947,61.8996,61.7867,61.8592,47700.0
2011-05-17 14:05:00,76.7,76.72,76.58,76.58,33300.0,61.8592,61.8754,61.7625,61.7625,33300.0
2011-05-17 14:10:00,76.59,76.62,76.49,76.52,25500.0,61.7705,61.7947,61.6899,61.7141,25500.0
2011-05-17 14:15:00,76.53,76.57,76.44,76.46,31100.0,61.7221,61.7544,61.6496,61.6657,31100.0
2011-05-17 14:20:00,76.46,76.49,76.41,76.42,29600.0,61.6657,61.6899,61.6254,61.6334,29600.0
2011-05-17 14:25:00,76.42,76.48,76.36,76.43,48300.0,61.6334,61.6818,61.585,61.6415,48300.0
2011-05-17 14:30:00,76.44,76.44,76.33,76.33,44000.0,61.6496,61.6496,61.5608,61.5608,44000.0
2011-05-17 14:35:00,76.33,76.36,76.3,76.36,26100.0,61.5608,61.585,61.5366,61.585,26100.0
2011-05-17 14:40:00,76.36,76.37,76.22,76.23,41600.0,61.585,61.5931,61.4721,61.4802,41600.0
2011-05-17 14:45:00,76.23,76.4,76.22,76.38,54400.0,61.4802,61.6173,61.4721,61.6012,54400.0
2011-05-17 14:50:00,76.38,76.5,76.37,76.47,36600.0,61.6012,61.6979,61.5931,61.6737,36600.0
2011-05-17 14:55:00,76.47,76.69,76.44,76.69,37900.0,61.6737,61.8512,61.6496,61.8512,37900.0
2011-05-17 15:00:00,76.69,76.73,76.66,76.69,57200.0,61.8512,61.8834,61.827,61.8512,57200.0
2011-05-17 15:05:00,76.68,76.72,76.54,76.57,82000.0,61.8431,61.8754,61.7302,61.7544,82000.0
2011-05-17 15:10:00,76.57,76.63,76.49,76.5,70200.0,61.7544,61.8028,61.6899,61.6979,70200.0
2011-05-17 15:15:00,76.49,76.5,76.37,76.43,85500.0,61.6899,61.6979,61.5931,61.6415,85500.0
2011-05-17 15:20:00,76.43,76.52,76.4,76.42,60500.0,61.6415,61.7141,61.6173,61.6334,60500.0
2011-05-17 15:25:00,76.42,76.43,76.35,76.38,57200.0,61.6334,61.6415,61.577,61.6012,57200.0
2011-05-17 15:30:00,76.38,76.45,76.36,76.45,79000.0,61.6012,61.6576,61.585,61.6576,79000.0
2011-05-17 15:35:00,76.45,76.54,76.44,76.5,72300.0,61.6576,61.7302,61.6496,61.6979,72300.0
2011-05-17 15:40:00,76.5,76.58,76.48,76.52,92400.0,61.6979,61.7625,61.6818,61.7141,92400.0
2011-05-17 15:45:00,76.52,76.63,76.52,76.62,162100.0,61.7141,61.8028,61.7141,61.7947,162100.0
2011-05-17 15:50:00,76.62,76.63,76.52,76.6,173100.0,61.7947,61.8028,61.7141,61.7786,173100.0
2011-05-17 15:55:00,76.59,76.68,76.59,76.67,246200.0,61.7705,61.8431,61.7705,61.835,246200.0
2011-05-18 09:30:00,76.78,76.8,76.6,76.72,132600.0,61.9238,61.9399,61.7786,61.8754,132600.0
2011-05-18 09:35:00,76.71,76.9,76.6,76.79,98300.0,61.8673,62.0205,61.7786,61.9318,98300.0
2011-05-18 09:40:00,76.77,77.0,76.77,77.0,71300.0,61.9157,62.1012,61.9157,62.1012,71300.0
2011-05-18 09:45:00,76.95,77.1,76.89,76.95,77400.0,62.0609,62.1818,62.0125,62.0609,77400.0
2011-05-18 09:50:00,76.96,76.97,76.69,76.83,49700.0,62.0689,62.077,61.8512,61.9641,49700.0
2011-05-18 09:55:00,76.83,76.88,76.75,76.88,54800.0,61.9641,62.0044,61.8996,62.0044,54800.0
2011-05-18 10:00:00,76.86,76.9,76.79,76.9,53800.0,61.9883,62.0205,61.9318,62.0205,53800.0
2011-05-18 10:05:00,76.89,77.02,76.85,76.88,73100.0,62.0125,62.1173,61.9802,62.0044,73100.0
2011-05-18 10:10:00,76.9,76.94,76.85,76.9,47400.0,62.0205,62.0528,61.9802,62.0205,47400.0
2011-05-18 10:15:00,76.89,76.91,76.77,76.83,45700.0,62.0125,62.0286,61.9157,61.9641,45700.0
2011-05-18 10:20:00,76.83,76.85,76.81,76.85,32400.0,61.9641,61.9802,61.948,61.9802,32400.0
2011-05-18 10:25:00,76.85,76.9,76.82,76.87,36900.0,61.9802,62.0205,61.956,61.9964,36900.0
2011-05-18 10:30:00,76.87,77.02,76.87,77.01,97600.0,61.9964,62.1173,61.9964,62.1093,97600.0
2011-05-18 10:35:00,77.01,77.22,77.0,77.12,127700.0,62.1093,62.2786,62.1012,62.198,127700.0
2011-05-18 10:40:00,77.13,77.15,77.03,77.04,27100.0,62.206,62.2222,62.1254,62.1335,27100.0
2011-05-18 10:45:00,77.05,77.31,77.04,77.29,51300.0,62.1415,62.3512,62.1335,62.3351,51300.0
2011-05-18 10:50:00,77.28,77.32,77.27,77.3,22400.0,62.327,62.3593,62.319,62.3431,22400.0
2011-05-18 10:55:00,77.29,77.3,77.2,77.22,36000.0,62.3351,62.3431,62.2625,62.2786,36000.0
2011-05-18 11:00:00,77.22,77.31,77.21,77.31,37800.0,62.2786,62.3512,62.2706,62.3512,37800.0
2011-05-18 11:05:00,77.29,77.31,77.19,77.2,30500.0,62.3351,62.3512,62.2544,62.2625,30500.0
2011-05-18 11:10:00,77.2,77.27,77.12,77.26,17300.0,62.2625,62.319,62.198,62.3109,17300.0
2011-05-18 11:15:00,77.26,77.27,77.17,77.26,18200.0,62.3109,62.319,62.2383,62.3109,18200.0
2011-05-18 11:20:00,77.26,77.28,77.21,77.22,24000.0,62.3109,62.327,62.2706,62.2786,24000.0
2011-05-18 11:25:00,77.24,77.29,77.23,77.27,11600.0,62.2948,62.3351,62.2867,62.319,11600.0
2011-05-18 11:30:00,77.28,77.3,77.15,77.2,28100.0,62.327,62.3431,62.2222,62.2625,28100.0
2011-05-18 11:35:00,77.19,77.23,77.17,77.23,9300.0,62.2544,62.2867,62.2383,62.2867,9300.0
2011-05-18 11:40:00,77.22,77.31,77.21,77.25,21500.0,62.2786,62.3512,62.2706,62.3028,21500.0
2011-05-18 11:45:00,77.25,77.28,77.2,77.26,31000.0,62.3028,62.327,62.2625,62.3109,31000.0
2011-05-18 11:50:00,77.26,77.27,77.12,77.12,22500.0,62.3109,62.319,62.198,62.198,22500.0
2011-05-18 11:55:00,77.13,77.19,77.11,77.17,20900.0,62.206,62.2544,62.1899,62.2383,20900.0
2011-05-18 12:00:00,77.17,77.19,77.07,77.08,30500.0,62.2383,62.2544,62.1577,62.1657,30500.0
2011-05-18 12:05:00,77.06,77.06,77.0,77.05,25600.0,62.1496,62.1496,62.1012,62.1415,25600.0
2011-05-18 12:10:00,77.04,77.12,77.02,77.08,12200.0,62.1335,62.198,62.1173,62.1657,12200.0
2011-05-18 12:15:00,77.07,77.13,77.07,77.09,12700.0,62.1577,62.206,62.1577,62.1738,12700.0
2011-05-18 12:20:00,77.08,77.08,77.0,77.04,11900.0,62.1657,62.1657,62.1012,62.1335,11900.0
2011-05-18 12:25:00,77.04,77.04,77.0,77.04,12600.0,62.1335,62.1335,62.1012,62.1335,12600.0
2011-05-18 12:30:00,77.04,77.11,77.03,77.08,16300.0,62.1335,62.1899,62.1254,62.1657,16300.0
2011-05-18 12:35:00,77.08,77.1,77.06,77.09,12800.0,62.1657,62.1818,62.1496,62.1738,12800.0
2011-05-18 12:40:00,77.09,77.14,77.08,77.14,15300.0,62.1738,62.2141,62.1657,62.2141,15300.0
2011-05-18 12:45:00,77.13,77.14,77.0,77.03,30000.0,62.206,62.2141,62.1012,62.1254,30000.0
2011-05-18 12:50:00,77.04,77.04,76.95,76.97,17300.0,62.1335,62.1335,62.0609,62.077,17300.0
2011-05-18 12:55:00,76.97,77.1,76.97,77.06,23400.0,62.077,62.1818,62.077,62.1496,23400.0
2011-05-18 13:00:00,77.06,77.13,77.0,77.13,126400.0,62.1496,62.206,62.1012,62.206,126400.0
2011-05-18 13:05:00,77.13,77.23,77.13,77.22,43100.0,62.206,62.2867,62.206,62.2786,43100.0
2011-05-18 13:10:00,77.22,77.23,77.12,77.15,32700.0,62.2786,62.2867,62.198,62.2222,32700.0
2011-05-18 13:15:00,77.16,77.19,77.13,77.17,12700.0,62.2302,62.2544,62.206,62.2383,12700.0
2011-05-18 13:20:00,77.17,77.2,77.15,77.15,8800.0,62.2383,62.2625,62.2222,62.2222,8800.0
2011-05-18 13:25:00,77.16,77.16,77.08,77.09,10100.0,62.2302,62.2302,62.1657,62.1738,10100.0
2011-05-18 13:30:00,77.09,77.16,77.09,77.15,20300.0,62.1738,62.2302,62.1738,62.2222,20300.0
2011-05-18 13:35:00,77.15,77.22,77.15,77.17,25700.0,62.2222,62.2786,62.2222,62.2383,25700.0
2011-05-18 13:40:00,77.17,77.17,77.09,77.1,13500.0,62.2383,62.2383,62.1738,62.1818,13500.0
2011-05-18 13:45:00,77.1,77.16,77.1,77.16,9500.0,62.1818,62.2302,62.1818,62.2302,9500.0
2011-05-18 13:50:00,77.17,77.22,77.17,77.18,29000.0,62.2383,62.2786,62.2383,62.2464,29000.0
2011-05-18 13:55:00,77.17,77.27,77.16,77.27,50600.0,62.2383,62.319,62.2302,62.319,50600.0
2011-05-18 14:00:00,77.27,77.29,77.18,77.26,54800.0,62.319,62.3351,62.2464,62.3109,54800.0
2011-05-18 14:05:00,77.26,77.43,77.25,77.4,101900.0,62.3109,62.448,62.3028,62.4238,101900.0
2011-05-18 14:10:00,77.41,77.47,77.4,77.45,34600.0,62.4319,62.4803,62.4238,62.4641,34600.0
2011-05-18 14:15:00,77.45,77.46,77.38,77.43,38000.0,62.4641,62.4722,62.4077,62.448,38000.0
2011-05-18 14:20:00,77.43,77.49,77.34,77.38,54000.0,62.448,62.4964,62.3754,62.4077,54000.0
2011-05-18 14:25:00,77.38,77.41,77.3,77.37,38000.0,62.4077,62.4319,62.3431,62.3996,38000.0
2011-05-18 14:30:00,77.37,77.46,77.37,77.42,41700.0,62.3996,62.4722,62.3996,62.4399,41700.0
2011-05-18 14:35:00,77.41,77.44,77.27,77.32,43600.0,62.4319,62.4561,62.319,62.3593,43600.0
2011-05-18 14:40:00,77.31,77.43,77.31,77.41,29600.0,62.3512,62.448,62.3512,62.4319,29600.0
2011-05-18 14:45:00,77.41,77.43,77.35,77.36,30800.0,62.4319,62.448,62.3835,62.3915,30800.0
2011-05-18 14:50:00,77.38,77.41,77.34,77.36,19500.0,62.4077,62.4319,62.3754,62.3915,19500.0
2011-05-18 14:55:00,77.36,77.39,77.29,77.33,40600.0,62.3915,62.4157,62.3351,62.3673,40600.0
2011-05-18 15:00:00,77.32,77.41,77.31,77.38,52600.0,62.3593,62.4319,62.3512,62.4077,52600.0
2011-05-18 15:05:00,77.38,77.4,77.32,77.34,76800.0,62.4077,62.4238,62.3593,62.3754,76800.0
2011-05-18 15:10:00,77.33,77.35,77.21,77.21,77200.0,62.3673,62.3835,62.2706,62.2706,77200.0
2011-05-18 15:15:00,77.21,77.22,77.16,77.21,108600.0,62.2706,62.2786,62.2302,62.2706,108600.0
2011-05-18 15:20:00,77.21,77.24,77.15,77.22,40700.0,62.2706,62.2948,62.2222,62.2786,40700.0
2011-05-18 15:25:00,77.22,77.27,77.2,77.22,39300.0,62.2786,62.319,62.2625,62.2786,39300.0
2011-05-18 15:30:00,77.22,77.25,77.16,77.21,52000.0,62.2786,62.3028,62.2302,62.2706,52000.0
2011-05-18 15:35:00,77.2,77.27,77.2,77.23,40800.0,62.2625,62.319,62.2625,62.2867,40800.0
2011-05-18 15:40:00,77.23,77.25,77.17,77.24,53000.0,62.2867,62.3028,62.2383,62.2948,53000.0
2011-05-18 15:45:00,77.24,77.25,77.14,77.16,72000.0,62.2948,62.3028,62.2141,62.2302,72000.0
2011-05-18 15:50:00,77.16,77.21,77.13,77.16,108200.0,62.2302,62.2706,62.206,62.2302,108200.0
2011-05-18 15:55:00,77.17,77.19,77.12,77.17,174900.0,62.2383,62.2544,62.198,62.2383,174900.0
2011-05-19 09:30:00,77.41,77.7,77.34,77.66,92700.0,62.4319,62.6658,62.3754,62.6335,92700.0
2011-05-19 09:35:00,77.68,77.82,77.6,77.65,55400.0,62.6496,62.7625,62.5851,62.6254,55400.0
2011-05-19 09:40:00,77.69,77.79,77.65,77.7,30700.0,62.6577,62.7383,62.6254,62.6658,30700.0
2011-05-19 09:45:00,77.71,77.87,77.7,77.8,28500.0,62.6738,62.8029,62.6658,62.7464,28500.0
2011-05-19 09:50:00,77.8,78.0,77.79,77.99,52500.0,62.7464,62.9077,62.7383,62.8996,52500.0
2011-05-19 09:55:00,78.0,78.04,77.98,78.02,85500.0,62.9077,62.94,62.8916,62.9238,85500.0
2011-05-19 10:00:00,78.0,78.01,77.65,77.95,78200.0,62.9077,62.9158,62.6254,62.8674,78200.0
2011-05-19 10:05:00,77.96,77.97,77.67,77.69,62200.0,62.8754,62.8835,62.6416,62.6577,62200.0
2011-05-19 10:10:00,77.66,77.68,77.25,77.54,71800.0,62.6335,62.6496,62.3028,62.5367,71800.0
2011-05-19 10:15:00,77.51,77.61,77.45,77.61,33700.0,62.5125,62.5932,62.4641,62.5932,33700.0
2011-05-19 10:20:00,77.63,77.74,77.63,77.7,27500.0,62.6093,62.698,62.6093,62.6658,27500.0
2011-05-19 10:25:00,77.68,77.75,77.64,77.74,37200.0,62.6496,62.7061,62.6174,62.698,37200.0
2011-05-19 10:30:00,77.75,77.75,77.58,77.64,35300.0,62.7061,62.7061,62.569,62.6174,35300.0
2011-05-19 10:35:00,77.65,77.75,77.65,77.66,33400.0,62.6254,62.7061,62.6254,62.6335,33400.0
2011-05-19 10:40:00,77.66,77.71,77.49,77.49,28600.0,62.6335,62.6738,62.4964,62.4964,28600.0
2011-05-19 10:45:00,77.5,77.55,77.44,77.54,29300.0,62.5045,62.5448,62.4561,62.5367,29300.0
2011-05-19 10:50:00,77.54,77.57,77.45,77.46,20800.0,62.5367,62.5609,62.4641,62.4722,20800.0
2011-05-19 10:55:00,77.47,77.49,77.36,77.46,23500.0,62.4803,62.4964,62.3915,62.4722,23500.0
2011-05-19 11:00:00,77.44,77.61,77.39,77.59,19700.0,62.4561,62.5932,62.4157,62.577,19700.0
2011-05-19 11:05:00,77.58,77.6,77.5,77.51,37300.0,62.569,62.5851,62.5045,62.5125,37300.0
2011-05-19 11:10:00,77.51,77.57,77.49,77.55,41400.0,62.5125,62.5609,62.4964,62.5448,41400.0
2011-05-19 11:15:00,77.54,77.7,77.52,77.65,41600.0,62.5367,62.6658,62.5206,62.6254,41600.0
2011-05-19 11:20:00,77.64,77.75,77.64,77.72,20600.0,62.6174,62.7061,62.6174,62.6819,20600.0
2011-05-19 11:25:00,77.73,77.77,77.71,77.71,29100.0,62.6899,62.7222,62.6738,62.6738,29100.0
2011-05-19 11:30:00,77.72,77.78,77.72,77.75,53500.0,62.6819,62.7303,62.6819,62.7061,53500.0
2011-05-19 11:35:00,77.74,77.87,77.73,77.85,56100.0,62.698,62.8029,62.6899,62.7867,56100.0
2011-05-19 11:40:00,77.85,77.93,77.84,77.86,42700.0,62.7867,62.8513,62.7787,62.7948,42700.0
2011-05-19 11:45:00,77.86,77.91,77.86,77.89,30200.0,62.7948,62.8351,62.7948,62.819,30200.0
2011-05-19 11:50:00,77.88,77.91,77.78,77.78,22200.0,62.8109,62.8351,62.7303,62.7303,22200.0
2011-05-19 11:55:00,77.79,77.87,77.78,77.84,38400.0,62.7383,62.8029,62.7303,62.7787,38400.0
2011-05-19 12:00:00,77.83,77.89,77.82,77.84,22500.0,62.7706,62.819,62.7625,62.7787,22500.0
2011-05-19 12:05:00,77.85,78.03,77.85,78.0,28900.0,62.7867,62.9319,62.7867,62.9077,28900.0
2011-05-19 12:10:00,77.99,78.03,77.98,78.01,18500.0,62.8996,62.9319,62.8916,62.9158,18500.0
2011-05-19 12:15:00,78.0,78.05,77.96,78.05,33800.0,62.9077,62.948,62.8754,62.948,33800.0
2011-05-19 12:20:00,78.05,78.09,78.05,78.07,18500.0,62.948,62.9803,62.948,62.9642,18500.0
2011-05-19 12:25:00,78.06,78.25,78.05,78.2,49000.0,62.9561,63.1093,62.948,63.069,49000.0
2011-05-19 12:30:00,78.2,78.22,78.11,78.12,30700.0,63.069,63.0851,62.9964,63.0045,30700.0
2011-05-19 12:35:00,78.13,78.2,78.09,78.2,25700.0,63.0126,63.069,62.9803,63.069,25700.0
2011-05-19 12:40:00,78.2,78.22,78.14,78.17,19000.0,63.069,63.0851,63.0206,63.0448,19000.0
2011-05-19 12:45:00,78.17,78.19,78.08,78.16,26100.0,63.0448,63.0609,62.9722,63.0367,26100.0
2011-05-19 12:50:00,78.15,78.2,78.12,78.2,18800.0,63.0287,63.069,63.0045,63.069,18800.0
2011-05-19 12:55:00,78.2,78.25,78.19,78.22,33900.0,63.069,63.1093,63.0609,63.0851,33900.0
2011-05-19 13:00:00,78.23,78.25,78.19,78.23,24800.0,63.0932,63.1093,63.0609,63.0932,24800.0
2011-05-19 13:05:00,78.21,78.33,78.21,78.31,34200.0,63.0771,63.1739,63.0771,63.1577,34200.0
2011-05-19 13:10:00,78.33,78.37,78.3,78.31,33300.0,63.1739,63.2061,63.1497,63.1577,33300.0
2011-05-19 13:15:00,78.32,78.34,78.25,78.31,36400.0,63.1658,63.1819,63.1093,63.1577,36400.0
2011-05-19 13:20:00,78.32,78.33,78.26,78.29,26800.0,63.1658,63.1739,63.1174,63.1416,26800.0
2011-05-19 13:25:00,78.28,78.31,78.25,78.3,19500.0,63.1335,63.1577,63.1093,63.1497,19500.0
2011-05-19 13:30:00,78.3,78.34,78.29,78.33,25900.0,63.1497,63.1819,63.1416,63.1739,25900.0
2011-05-19 13:35:00,78.33,78.33,78.27,78.32,15800.0,63.1739,63.1739,63.1255,63.1658,15800.0
2011-05-19 13:40:00,78.31,78.33,78.26,78.28,26900.0,63.1577,63.1739,63.1174,63.1335,26900.0
2011-05-19 13:45:00,78.29,78.34,78.27,78.29,17000.0,63.1416,63.1819,63.1255,63.1416,17000.0
2011-05-19 13:50:00,78.3,78.33,78.26,78.28,13500.0,63.1497,63.1739,63.1174,63.1335,13500.0
2011-05-19 13:55:00,78.29,78.42,78.28,78.39,40200.0,63.1416,63.2464,63.1335,63.2222,40200.0
2011-05-19 14:00:00,78.39,78.45,78.37,78.39,36600.0,63.2222,63.2706,63.2061,63.2222,36600.0
2011-05-19 14:05:00,78.39,78.39,78.3,78.3,31800.0,63.2222,63.2222,63.1497,63.1497,31800.0
2011-05-19 14:10:00,78.29,78.32,78.1,78.11,45600.0,63.1416,63.1658,62.9884,62.9964,45600.0
2011-05-19 14:15:00,78.12,78.19,78.1,78.17,42800.0,63.0045,63.0609,62.9884,63.0448,42800.0
2011-05-19 14:20:00,78.17,78.23,78.13,78.13,21200.0,63.0448,63.0932,63.0126,63.0126,21200.0
2011-05-19 14:25:00,78.13,78.13,77.9,77.91,61900.0,63.0126,63.0126,62.8271,62.8351,61900.0
2011-05-19 14:30:00,77.92,78.02,77.91,78.0,30500.0,62.8432,62.9238,62.8351,62.9077,30500.0
2011-05-19 14:35:00,78.02,78.03,77.88,77.89,30800.0,62.9238,62.9319,62.8109,62.819,30800.0
2011-05-19 14:40:00,77.89,77.91,77.69,77.76,34300.0,62.819,62.8351,62.6577,62.7141,34300.0
2011-05-19 14:45:00,77.76,77.82,77.73,77.82,19200.0,62.7141,62.7625,62.6899,62.7625,19200.0
2011-05-19 14:50:00,77.82,77.9,77.81,77.88,32900.0,62.7625,62.8271,62.7545,62.8109,32900.0
2011-05-19 14:55:00,77.88,77.98,77.88,77.97,37100.0,62.8109,62.8916,62.8109,62.8835,37100.0
2011-05-19 15:00:00,77.97,78.06,77.94,78.02,37500.0,62.8835,62.9561,62.8593,62.9238,37500.0
2011-05-19 15:05:00,78.01,78.08,78.0,78.05,35800.0,62.9158,62.9722,62.9077,62.948,35800.0
2011-05-19 15:10:00,78.05,78.07,78.0,78.01,25500.0,62.948,62.9642,62.9077,62.9158,25500.0
2011-05-19 15:15:00,78.02,78.03,77.95,77.99,28300.0,62.9238,62.9319,62.8674,62.8996,28300.0
2011-05-19 15:20:00,78.0,78.07,77.97,78.06,35300.0,62.9077,62.9642,62.8835,62.9561,35300.0
2011-05-19 15:25:00,78.05,78.1,78.05,78.05,27700.0,62.948,62.9884,62.948,62.948,27700.0
2011-05-19 15:30:00,78.05,78.07,77.95,77.97,42500.0,62.948,62.9642,62.8674,62.8835,42500.0
2011-05-19 15:35:00,77.97,78.08,77.97,78.06,42400.0,62.8835,62.9722,62.8835,62.9561,42400.0
2011-05-19 15:40:00,78.06,78.06,77.99,78.03,92100.0,62.9561,62.9561,62.8996,62.9319,92100.0
2011-05-19 15:45:00,78.04,78.06,78.01,78.04,109600.0,62.94,62.9561,62.9158,62.94,109600.0
2011-05-19 15:50:00,78.03,78.04,77.97,78.0,100900.0,62.9319,62.94,62.8835,62.9077,100900.0
2011-05-19 15:55:00,78.0,78.02,77.98,78.01,190400.0,62.9077,62.9238,62.8916,62.9158,190400.0
2011-05-20 09:30:00,77.89,77.99,77.67,77.71,279700.0,62.819,62.8996,62.6416,62.6738,279700.0
2011-05-20 09:35:00,77.69,77.84,77.65,77.84,26100.0,62.6577,62.7787,62.6254,62.7787,26100.0
2011-05-20 09:40:00,77.85,77.91,77.79,77.91,49800.0,62.7867,62.8351,62.7383,62.8351,49800.0
2011-05-20 09:45:00,77.91,77.93,77.55,77.67,58700.0,62.8351,62.8513,62.5448,62.6416,58700.0
2011-05-20 09:50:00,77.67,77.83,77.67,77.82,84600.0,62.6416,62.7706,62.6416,62.7625,84600.0
2011-05-20 09:55:00,77.81,77.83,77.71,77.79,71200.0,62.7545,62.7706,62.6738,62.7383,71200.0
2011-05-20 10:00:00,77.78,77.8,77.41,77.57,119400.0,62.7303,62.7464,62.4319,62.5609,119400.0
2011-05-20 10:05:00,77.56,77.59,77.43,77.57,42100.0,62.5528,62.577,62.448,62.5609,42100.0
2011-05-20 10:10:00,77.56,77.66,77.5,77.5,63800.0,62.5528,62.6335,62.5045,62.5045,63800.0
2011-05-20 10:15:00,77.5,77.61,77.48,77.57,45100.0,62.5045,62.5932,62.4883,62.5609,45100.0
2011-05-20 10:20:00,77.57,77.59,77.44,77.46,27200.0,62.5609,62.577,62.4561,62.4722,27200.0
2011-05-20 10:25:00,77.45,77.65,77.45,77.57,41500.0,62.4641,62.6254,62.4641,62.5609,41500.0
2011-05-20 10:30:00,77.57,77.59,77.46,77.55,34400.0,62.5609,62.577,62.4722,62.5448,34400.0
2011-05-20 10:35:00,77.56,77.61,77.48,77.6,36500.0,62.5528,62.5932,62.4883,62.5851,36500.0
2011-05-20 10:40:00,77.6,77.67,77.5,77.55,35000.0,62.5851,62.6416,62.5045,62.5448,35000.0
2011-05-20 10:45:00,77.53,77.57,77.4,77.53,43000.0,62.5286,62.5609,62.4238,62.5286,43000.0
2011-05-20 10:50:00,77.53,77.54,77.42,77.45,14200.0,62.5286,62.5367,62.4399,62.4641,14200.0
2011-05-20 10:55:00,77.43,77.46,77.32,77.35,35200.0,62.448,62.4722,62.3593,62.3835,35200.0
2011-05-20 11:00:00,77.34,77.44,77.26,77.43,34800.0,62.3754,62.4561,62.3109,62.448,34800.0
2011-05-20 11:05:00,77.44,77.47,77.31,77.41,14800.0,62.4561,62.4803,62.3512,62.4319,14800.0
2011-05-20 11:10:00,77.43,77.59,77.42,77.58,56700.0,62.448,62.577,62.4399,62.569,56700.0
2011-05-20 11:15:00,77.57,77.59,77.5,77.56,29300.0,62.5609,62.577,62.5045,62.5528,29300.0
2011-05-20 11:20:00,77.55,77.55,77.46,77.47,10500.0,62.5448,62.5448,62.4722,62.4803,10500.0
2011-05-20 11:25:00,77.47,77.47,77.4,77.42,9100.0,62.4803,62.4803,62.4238,62.4399,9100.0
2011-05-20 11:30:00,77.42,77.59,77.41,77.54,25200.0,62.4399,62.577,62.4319,62.5367,25200.0
2011-05-20 11:35:00,77.53,77.74,77.53,77.61,49600.0,62.5286,62.698,62.5286,62.5932,49600.0
2011-05-20 11:40:00,77.62,77.64,77.51,77.53,12500.0,62.6012,62.6174,62.5125,62.5286,12500.0
2011-05-20 11:45:00,77.54,77.56,77.42,77.42,10600.0,62.5367,62.5528,62.4399,62.4399,10600.0
2011-05-20 11:50:00,77.43,77.44,77.33,77.34,23100.0,62.448,62.4561,62.3673,62.3754,23100.0
2011-05-20 11:55:00,77.34,77.39,77.33,77.36,14100.0,62.3754,62.4157,62.3673,62.3915,14100.0
2011-05-20 12:00:00,77.36,77.49,77.36,77.43,16000.0,62.3915,62.4964,62.3915,62.448,16000.0
2011-05-20 12:05:00,77.42,77.47,77.37,77.38,20900.0,62.4399,62.4803,62.3996,62.4077,20900.0
2011-05-20 12:10:00,77.39,77.47,77.38,77.46,8600.0,62.4157,62.4803,62.4077,62.4722,8600.0
2011-05-20 12:15:00,77.45,77.52,77.43,77.47,23300.0,62.4641,62.5206,62.448,62.4803,23300.0
2011-05-20 12:20:00,77.48,77.66,77.47,77.65,27300.0,62.4883,62.6335,62.4803,62.6254,27300.0
2011-05-20 12:25:00,77.65,77.75,77.6,77.75,28000.0,62.6254,62.7061,62.5851,62.7061,28000.0
2011-05-20 12:30:00,77.75,77.78,77.7,77.77,94900.0,62.7061,62.7303,62.6658,62.7222,94900.0
2011-05-20 12:35:00,77.77,77.8,77.73,77.77,47400.0,62.7222,62.7464,62.6899,62.7222,47400.0
2011-05-20 12:40:00,77.77,77.77,77.72,77.73,18600.0,62.7222,62.7222,62.6819,62.6899,18600.0
2011-05-20 12:45:00,77.73,77.76,77.71,77.73,8500.0,62.6899,62.7141,62.6738,62.6899,8500.0
2011-05-20 12:50:00,77.74,77.75,77.69,77.72,14000.0,62.698,62.7061,62.6577,62.6819,14000.0
2011-05-20 12:55:00,77.7,77.72,77.66,77.7,15500.0,62.6658,62.6819,62.6335,62.6658,15500.0
2011-05-20 13:00:00,77.71,77.75,77.69,77.72,11300.0,62.6738,62.7061,62.6577,62.6819,11300.0
2011-05-20 13:05:00,77.71,77.77,77.69,77.72,19700.0,62.6738,62.7222,62.6577,62.6819,19700.0
2011-05-20 13:10:00,77.71,77.71,77.6,77.62,30000.0,62.6738,62.6738,62.5851,62.6012,30000.0
2011-05-20 13:15:00,77.61,77.72,77.61,77.65,38400.0,62.5932,62.6819,62.5932,62.6254,38400.0
2011-05-20 13:20:00,77.65,77.76,77.63,77.73,35600.0,62.6254,62.7141,62.6093,62.6899,35600.0
2011-05-20 13:25:00,77.74,77.76,77.66,77.67,18200.0,62.698,62.7141,62.6335,62.6416,18200.0
2011-05-20 13:30:00,77.68,77.78,77.68,77.78,83800.0,62.6496,62.7303,62.6496,62.7303,83800.0
2011-05-20 13:35:00,77.78,77.84,77.75,77.8,42200.0,62.7303,62.7787,62.7061,62.7464,42200.0
2011-05-20 13:40:00,77.8,77.83,77.75,77.79,40600.0,62.7464,62.7706,62.7061,62.7383,40600.0
2011-05-20 13:45:00,77.8,77.82,77.76,77.8,17900.0,62.7464,62.7625,62.7141,62.7464,17900.0
2011-05-20 13:50:00,77.8,77.8,77.7,77.7,22900.0,62.7464,62.7464,62.6658,62.6658,22900.0
2011-05-20 13:55:00,77.7,77.75,77.65,77.73,18900.0,62.6658,62.7061,62.6254,62.6899,18900.0
2011-05-20 14:00:00,77.74,77.83,77.73,77.73,34300.0,62.698,62.7706,62.6899,62.6899,34300.0
2011-05-20 14:05:00,77.74,77.78,77.66,77.66,15400.0,62.698,62.7303,62.6335,62.6335,15400.0
2011-05-20 14:10:00,77.67,77.68,77.6,77.63,22400.0,62.6416,62.6496,62.5851,62.6093,22400.0
2011-05-20 14:15:00,77.62,77.7,77.62,77.64,34000.0,62.6012,62.6658,62.6012,62.6174,34000.0
2011-05-20 14:20:00,77.63,77.64,77.56,77.59,35200.0,62.6093,62.6174,62.5528,62.577,35200.0
2011-05-20 14:25:00,77.59,77.64,77.59,77.6,22700.0,62.577,62.6174,62.577,62.5851,22700.0
2011-05-20 14:30:00,77.6,77.62,77.58,77.59,16300.0,62.5851,62.6012,62.569,62.577,16300.0
2011-05-20 14:35:00,77.59,77.63,77.57,77.58,33500.0,62.577,62.6093,62.5609,62.569,33500.0
2011-05-20 14:40:00,77.59,77.65,77.58,77.63,25000.0,62.577,62.6254,62.569,62.6093,25000.0
2011-05-20 14:45:00,77.64,77.71,77.62,77.67,23500.0,62.6174,62.6738,62.6012,62.6416,23500.0
2011-05-20 14:50:00,77.66,77.67,77.57,77.57,26500.0,62.6335,62.6416,62.5609,62.5609,26500.0
2011-05-20 14:55:00,77.57,77.58,77.42,77.45,23700.0,62.5609,62.569,62.4399,62.4641,23700.0
2011-05-20 15:00:00,77.44,77.45,77.36,77.41,54700.0,62.4561,62.4641,62.3915,62.4319,54700.0
2011-05-20 15:05:00,77.41,77.48,77.41,77.45,37100.0,62.4319,62.4883,62.4319,62.4641,37100.0
2011-05-20 15:10:00,77.46,77.53,77.46,77.51,37300.0,62.4722,62.5286,62.4722,62.5125,37300.0
2011-05-20 15:15:00,77.5,77.52,77.45,77.49,52300.0,62.5045,62.5206,62.4641,62.4964,52300.0
2011-05-20 15:20:00,77.5,77.55,77.47,77.51,47000.0,62.5045,62.5448,62.4803,62.5125,47000.0
2011-05-20 15:25:00,77.51,77.55,77.5,77.5,33300.0,62.5125,62.5448,62.5045,62.5045,33300.0
2011-05-20 15:30:00,77.5,77.63,77.47,77.62,53300.0,62.5045,62.6093,62.4803,62.6012,53300.0
2011-05-20 15:35:00,77.63,77.64,77.58,77.62,70200.0,62.6093,62.6174,62.569,62.6012,70200.0
2011-05-20 15:40:00,77.63,77.65,77.54,77.58,89300.0,62.6093,62.6254,62.5367,62.569,89300.0
2011-05-20 15:45:00,77.57,77.63,77.53,77.62,92900.0,62.5609,62.6093,62.5286,62.6012,92900.0
2011-05-20 15:50:00,77.62,77.62,77.35,77.41,237700.0,62.6012,62.6012,62.3835,62.4319,237700.0
2011-05-20 15:55:00,77.41,77.58,77.41,77.49,391600.0,62.4319,62.569,62.4319,62.4964,391600.0
2011-05-23 09:30:00,76.55,76.55,75.77,76.0,212100.0,61.7383,61.7383,61.1092,61.2947,212100.0
2011-05-23 09:35:00,76.02,76.25,75.94,76.22,86900.0,61.3108,61.4963,61.2463,61.4721,86900.0
2011-05-23 09:40:00,76.22,76.25,76.08,76.2,110300.0,61.4721,61.4963,61.3592,61.456,110300.0
2011-05-23 09:45:00,76.21,76.45,76.18,76.42,76400.0,61.4641,61.6576,61.4399,61.6334,76400.0
2011-05-23 09:50:00,76.42,76.43,76.21,76.23,31800.0,61.6334,61.6415,61.4641,61.4802,31800.0
2011-05-23 09:55:00,76.23,76.5,76.23,76.42,42200.0,61.4802,61.6979,61.4802,61.6334,42200.0
2011-05-23 10:00:00,76.41,76.57,76.3,76.55,94500.0,61.6254,61.7544,61.5366,61.7383,94500.0
2011-05-23 10:05:00,76.54,76.59,76.46,76.5,50000.0,61.7302,61.7705,61.6657,61.6979,50000.0
2011-05-23 10:10:00,76.49,76.51,76.35,76.39,69700.0,61.6899,61.706,61.577,61.6092,69700.0
2011-05-23 10:15:00,76.39,76.44,76.27,76.29,61400.0,61.6092,61.6496,61.5124,61.5286,61400.0
2011-05-23 10:20:00,76.29,76.49,76.22,76.33,80300.0,61.5286,61.6899,61.4721,61.5608,80300.0
2011-05-23 10:25:00,76.34,76.35,76.2,76.25,42000.0,61.5689,61.577,61.456,61.4963,42000.0
2011-05-23 10:30:00,76.24,76.35,76.23,76.29,59400.0,61.4882,61.577,61.4802,61.5286,59400.0
2011-05-23 10:35:00,76.28,76.29,76.2,76.21,23800.0,61.5205,61.5286,61.456,61.4641,23800.0
2011-05-23 10:40:00,76.22,76.25,76.16,76.25,25700.0,61.4721,61.4963,61.4237,61.4963,25700.0
2011-05-23 10:45:00,76.25,76.26,76.07,76.1,45400.0,61.4963,61.5044,61.3511,61.3753,45400.0
2011-05-23 10:50:00,76.09,76.18,76.04,76.14,22700.0,61.3673,61.4399,61.3269,61.4076,22700.0
2011-05-23 10:55:00,76.16,76.23,76.01,76.02,77900.0,61.4237,61.4802,61.3028,61.3108,77900.0
2011-05-23 11:00:00,76.02,76.1,76.01,76.09,22500.0,61.3108,61.3753,61.3028,61.3673,22500.0
2011-05-23 11:05:00,76.09,76.11,75.99,76.06,43200.0,61.3673,61.3834,61.2866,61.3431,43200.0
2011-05-23 11:10:00,76.07,76.12,75.96,76.01,54500.0,61.3511,61.3915,61.2624,61.3028,54500.0
2011-05-23 11:15:00,75.99,76.11,75.91,76.06,47600.0,61.2866,61.3834,61.2221,61.3431,47600.0
2011-05-23 11:20:00,76.07,76.08,75.98,76.05,36200.0,61.3511,61.3592,61.2786,61.335,36200.0
2011-05-23 11:25:00,76.05,76.11,75.99,76.03,48800.0,61.335,61.3834,61.2866,61.3189,48800.0
2011-05-23 11:30:00,76.04,76.04,75.97,75.99,32900.0,61.3269,61.3269,61.2705,61.2866,32900.0
2011-05-23 11:35:00,75.98,76.07,75.83,76.04,57200.0,61.2786,61.3511,61.1576,61.3269,57200.0
2011-05-23 11:40:00,76.04,76.09,75.95,76.08,32100.0,61.3269,61.3673,61.2544,61.3592,32100.0
2011-05-23 11:45:00,76.09,76.15,76.06,76.07,64500.0,61.3673,61.4157,61.3431,61.3511,64500.0
2011-05-23 11:50:00,76.08,76.1,76.05,76.06,26500.0,61.3592,61.3753,61.335,61.3431,26500.0
2011-05-23 11:55:00,76.07,76.07,76.0,76.06,46600.0,61.3511,61.3511,61.2947,61.3431,46600.0
2011-05-23 12:00:00,76.06,76.09,76.02,76.03,21300.0,61.3431,61.3673,61.3108,61.3189,21300.0
2011-05-23 12:05:00,76.01,76.07,75.97,76.04,26000.0,61.3028,61.3511,61.2705,61.3269,26000.0
2011-05-23 12:10:00,76.03,76.06,75.79,75.89,112900.0,61.3189,61.3431,61.1253,61.206,112900.0
2011-05-23 12:15:00,75.89,75.9,75.8,75.85,44600.0,61.206,61.214,61.1334,61.1737,44600.0
2011-05-23 12:20:00,75.86,75.92,75.81,75.86,28700.0,61.1818,61.2302,61.1415,61.1818,28700.0
2011-05-23 12:25:00,75.86,76.01,75.83,76.01,41700.0,61.1818,61.3028,61.1576,61.3028,41700.0
2011-05-23 12:30:00,76.0,76.09,75.95,76.05,34100.0,61.2947,61.3673,61.2544,61.335,34100.0
2011-05-23 12:35:00,76.07,76.08,75.99,76.01,19600.0,61.3511,61.3592,61.2866,61.3028,19600.0
2011-05-23 12:40:00,76.02,76.04,75.97,75.98,15100.0,61.3108,61.3269,61.2705,61.2786,15100.0
2011-05-23 12:45:00,75.98,76.1,75.98,76.08,19400.0,61.2786,61.3753,61.2786,61.3592,19400.0
2011-05-23 12:50:00,76.08,76.08,76.01,76.07,12000.0,61.3592,61.3592,61.3028,61.3511,12000.0
2011-05-23 12:55:00,76.06,76.12,76.05,76.12,16800.0,61.3431,61.3915,61.335,61.3915,16800.0
2011-05-23 13:00:00,76.12,76.13,76.08,76.09,12600.0,61.3915,61.3995,61.3592,61.3673,12600.0
2011-05-23 13:05:00,76.1,76.12,76.04,76.1,30400.0,61.3753,61.3915,61.3269,61.3753,30400.0
2011-05-23 13:10:00,76.11,76.17,76.08,76.13,20600.0,61.3834,61.4318,61.3592,61.3995,20600.0
2011-05-23 13:15:00,76.13,76.16,76.08,76.15,13900.0,61.3995,61.4237,61.3592,61.4157,13900.0
2011-05-23 13:20:00,76.14,76.16,76.07,76.14,15500.0,61.4076,61.4237,61.3511,61.4076,15500.0
2011-05-23 13:25:00,76.14,76.15,76.02,76.05,18400.0,61.4076,61.4157,61.3108,61.335,18400.0
2011-05-23 13:30:00,76.04,76.1,76.04,76.1,14800.0,61.3269,61.3753,61.3269,61.3753,14800.0
2011-05-23 13:35:00,76.09,76.15,76.09,76.15,28800.0,61.3673,61.4157,61.3673,61.4157,28800.0
2011-05-23 13:40:00,76.13,76.19,76.12,76.13,12900.0,61.3995,61.4479,61.3915,61.3995,12900.0
2011-05-23 13:45:00,76.13,76.22,76.1,76.18,18000.0,61.3995,61.4721,61.3753,61.4399,18000.0
2011-05-23 13:50:00,76.18,76.21,76.14,76.21,12400.0,61.4399,61.4641,61.4076,61.4641,12400.0
2011-05-23 13:55:00,76.2,76.35,76.16,76.26,32700.0,61.456,61.577,61.4237,61.5044,32700.0
2011-05-23 14:00:00,76.27,76.32,76.23,76.31,20300.0,61.5124,61.5528,61.4802,61.5447,20300.0
2011-05-23 14:05:00,76.31,76.48,76.31,76.46,35400.0,61.5447,61.6818,61.5447,61.6657,35400.0
2011-05-23 14:10:00,76.46,76.54,76.39,76.49,50300.0,61.6657,61.7302,61.6092,61.6899,50300.0
2011-05-23 14:15:00,76.49,76.52,76.41,76.43,17100.0,61.6899,61.7141,61.6254,61.6415,17100.0
2011-05-23 14:20:00,76.43,76.44,76.37,76.39,8100.0,61.6415,61.6496,61.5931,61.6092,8100.0
2011-05-23 14:25:00,76.39,76.46,76.36,76.38,39100.0,61.6092,61.6657,61.585,61.6012,39100.0
2011-05-23 14:30:00,76.37,76.53,76.36,76.53,18900.0,61.5931,61.7221,61.585,61.7221,18900.0
2011-05-23 14:35:00,76.52,76.76,76.52,76.63,81100.0,61.7141,61.9076,61.7141,61.8028,81100.0
2011-05-23 14:40:00,76.64,76.64,76.55,76.62,30700.0,61.8109,61.8109,61.7383,61.7947,30700.0
2011-05-23 14:45:00,76.62,76.65,76.51,76.52,15400.0,61.7947,61.8189,61.706,61.7141,15400.0
2011-05-23 14:50:00,76.53,76.63,76.53,76.62,29500.0,61.7221,61.8028,61.7221,61.7947,29500.0
2011-05-23 14:55:00,76.61,76.63,76.52,76.53,36200.0,61.7867,61.8028,61.7141,61.7221,36200.0
2011-05-23 15:00:00,76.53,76.59,76.48,76.56,20300.0,61.7221,61.7705,61.6818,61.7463,20300.0
2011-05-23 15:05:00,76.58,76.64,76.45,76.45,34300.0,61.7625,61.8109,61.6576,61.6576,34300.0
2011-05-23 15:10:00,76.45,76.45,76.38,76.38,27800.0,61.6576,61.6576,61.6012,61.6012,27800.0
2011-05-23 15:15:00,76.38,76.41,76.33,76.38,28200.0,61.6012,61.6254,61.5608,61.6012,28200.0
2011-05-23 15:20:00,76.39,76.42,76.38,76.38,17600.0,61.6092,61.6334,61.6012,61.6012,17600.0
2011-05-23 15:25:00,76.38,76.39,76.31,76.31,43800.0,61.6012,61.6092,61.5447,61.5447,43800.0
2011-05-23 15:30:00,76.32,76.35,76.27,76.27,35100.0,61.5528,61.577,61.5124,61.5124,35100.0
2011-05-23 15:35:00,76.27,76.28,76.17,76.2,42900.0,61.5124,61.5205,61.4318,61.456,42900.0
2011-05-23 15:40:00,76.19,76.27,76.19,76.22,53100.0,61.4479,61.5124,61.4479,61.4721,53100.0
2011-05-23 15:45:00,76.22,76.37,76.21,76.33,90100.0,61.4721,61.5931,61.4641,61.5608,90100.0
2011-05-23 15:50:00,76.32,76.36,76.31,76.32,78600.0,61.5528,61.585,61.5447,61.5528,78600.0
2011-05-23 15:55:00,76.32,76.4,76.27,76.27,149900.0,61.5528,61.6173,61.5124,61.5124,149900.0
2011-05-24 09:30:00,76.46,76.66,76.41,76.65,88400.0,61.6657,61.827,61.6254,61.8189,88400.0
2011-05-24 09:35:00,76.64,76.71,76.4,76.51,82100.0,61.8109,61.8673,61.6173,61.706,82100.0
2011-05-24 09:40:00,76.49,76.56,76.16,76.26,74300.0,61.6899,61.7463,61.4237,61.5044,74300.0
2011-05-24 09:45:00,76.26,76.42,76.17,76.31,42800.0,61.5044,61.6334,61.4318,61.5447,42800.0
2011-05-24 09:50:00,76.33,76.64,76.33,76.54,31100.0,61.5608,61.8109,61.5608,61.7302,31100.0
2011-05-24 09:55:00,76.53,76.67,76.37,76.37,57800.0,61.7221,61.835,61.5931,61.5931,57800.0
2011-05-24 10:00:00,76.39,76.5,76.24,76.26,41500.0,61.6092,61.6979,61.4882,61.5044,41500.0
2011-05-24 10:05:00,76.27,76.27,76.11,76.17,65900.0,61.5124,61.5124,61.3834,61.4318,65900.0
2011-05-24 10:10:00,76.17,76.29,76.11,76.19,46200.0,61.4318,61.5286,61.3834,61.4479,46200.0
2011-05-24 10:15:00,76.19,76.2,76.07,76.1,30400.0,61.4479,61.456,61.3511,61.3753,30400.0
2011-05-24 10:20:00,76.08,76.15,76.05,76.07,19300.0,61.3592,61.4157,61.335,61.3511,19300.0
2011-05-24 10:25:00,76.07,76.11,75.91,75.91,63000.0,61.3511,61.3834,61.2221,61.2221,63000.0
2011-05-24 10:30:00,75.92,75.98,75.9,75.91,40700.0,61.2302,61.2786,61.214,61.2221,40700.0
2011-05-24 10:35:00,75.91,75.94,75.84,75.86,24600.0,61.2221,61.2463,61.1656,61.1818,24600.0
2011-05-24 10:40:00,75.87,76.07,75.87,76.05,23600.0,61.1898,61.3511,61.1898,61.335,23600.0
2011-05-24 10:45:00,76.06,76.2,76.06,76.17,37900.0,61.3431,61.456,61.3431,61.4318,37900.0
2011-05-24 10:50:00,76.16,76.2,76.12,76.16,46600.0,61.4237,61.456,61.3915,61.4237,46600.0
2011-05-24 10:55:00,76.18,76.21,76.12,76.18,26200.0,61.4399,61.4641,61.3915,61.4399,26200.0
2011-05-24 11:00:00,76.18,76.38,76.18,76.33,45100.0,61.4399,61.6012,61.4399,61.5608,45100.0
2011-05-24 11:05:00,76.29,76.32,76.23,76.25,30200.0,61.5286,61.5528,61.4802,61.4963,30200.0
2011-05-24 11:10:00,76.25,76.35,76.25,76.34,31200.0,61.4963,61.577,61.4963,61.5689,31200.0
2011-05-24 11:15:00,76.35,76.35,76.24,76.28,39500.0,61.577,61.577,61.4882,61.5205,39500.0
2011-05-24 11:20:00,76.29,76.34,76.12,76.13,44900.0,61.5286,61.5689,61.3915,61.3995,44900.0
2011-05-24 11:25:00,76.13,76.14,76.0,76.01,30500.0,61.3995,61.4076,61.2947,61.3028,30500.0
2011-05-24 11:30:00,76.03,76.26,76.03,76.21,32600.0,61.3189,61.5044,61.3189,61.4641,32600.0
2011-05-24 11:35:00,76.21,76.26,76.13,76.14,38200.0,61.4641,61.5044,61.3995,61.4076,38200.0
2011-05-24 11:40:00,76.14,76.2,76.0,76.18,28600.0,61.4076,61.456,61.2947,61.4399,28600.0
2011-05-24 11:45:00,76.17,76.22,76.02,76.09,20600.0,61.4318,61.4721,61.3108,61.3673,20600.0
2011-05-24 11:50:00,76.09,76.09,75.93,76.06,27000.0,61.3673,61.3673,61.2382,61.3431,27000.0
2011-05-24 11:55:00,76.06,76.06,75.95,75.97,30400.0,61.3431,61.3431,61.2544,61.2705,30400.0
2011-05-24 12:00:00,75.97,75.97,75.87,75.9,60200.0,61.2705,61.2705,61.1898,61.214,60200.0
2011-05-24 12:05:00,75.88,76.04,75.86,75.96,32700.0,61.1979,61.3269,61.1818,61.2624,32700.0
2011-05-24 12:10:00,75.97,76.06,75.96,75.98,36100.0,61.2705,61.3431,61.2624,61.2786,36100.0
2011-05-24 12:15:00,75.98,75.99,75.88,75.89,26900.0,61.2786,61.2866,61.1979,61.206,26900.0
2011-05-24 12:20:00,75.9,75.9,75.77,75.77,55800.0,61.214,61.214,61.1092,61.1092,55800.0
2011-05-24 12:25:00,75.76,75.82,75.68,75.76,61100.0,61.1011,61.1495,61.0366,61.1011,61100.0
2011-05-24 12:30:00,75.76,75.78,75.66,75.7,31600.0,61.1011,61.1173,61.0205,61.0527,31600.0
2011-05-24 12:35:00,75.7,75.75,75.64,75.65,40700.0,61.0527,61.0931,61.0043,61.0124,40700.0
2011-05-24 12:40:00,75.65,75.68,75.64,75.66,25700.0,61.0124,61.0366,61.0043,61.0205,25700.0
2011-05-24 12:45:00,75.67,75.68,75.61,75.62,38300.0,61.0285,61.0366,60.9801,60.9882,38300.0
2011-05-24 12:50:00,75.62,75.69,75.62,75.66,15500.0,60.9882,61.0447,60.9882,61.0205,15500.0
2011-05-24 12:55:00,75.68,75.68,75.55,75.58,63600.0,61.0366,61.0366,60.9318,60.956,63600.0
2011-05-24 13:00:00,75.58,75.7,75.55,75.69,24100.0,60.956,61.0527,60.9318,61.0447,24100.0
2011-05-24 13:05:00,75.69,75.78,75.66,75.67,21900.0,61.0447,61.1173,61.0205,61.0285,21900.0
2011-05-24 13:10:00,75.67,75.68,75.57,75.59,25500.0,61.0285,61.0366,60.9479,60.964,25500.0
2011-05-24 13:15:00,75.6,75.61,75.52,75.53,35400.0,60.9721,60.9801,60.9076,60.9156,35400.0
2011-05-24 13:20:00,75.53,75.54,75.4,75.48,81500.0,60.9156,60.9237,60.8108,60.8753,81500.0
2011-05-24 13:25:00,75.5,75.57,75.45,75.49,32200.0,60.8914,60.9479,60.8511,60.8834,32200.0
2011-05-24 13:30:00,75.51,75.52,75.39,75.39,38800.0,60.8995,60.9076,60.8027,60.8027,38800.0
2011-05-24 13:35:00,75.4,75.4,75.28,75.29,80700.0,60.8108,60.8108,60.714,60.7221,80700.0
2011-05-24 13:40:00,75.29,75.39,75.24,75.39,55400.0,60.7221,60.8027,60.6817,60.8027,55400.0
2011-05-24 13:45:00,75.39,75.43,75.36,75.4,50600.0,60.8027,60.835,60.7785,60.8108,50600.0
2011-05-24 13:50:00,75.4,75.44,75.38,75.43,30400.0,60.8108,60.843,60.7947,60.835,30400.0
2011-05-24 13:55:00,75.44,75.45,75.37,75.44,27200.0,60.843,60.8511,60.7866,60.843,27200.0
2011-05-24 14:00:00,75.44,75.48,75.39,75.42,43700.0,60.843,60.8753,60.8027,60.8269,43700.0
2011-05-24 14:05:00,75.43,75.45,75.39,75.43,31600.0,60.835,60.8511,60.8027,60.835,31600.0
2011-05-24 14:10:00,75.43,75.46,75.4,75.46,42400.0,60.835,60.8592,60.8108,60.8592,42400.0
2011-05-24 14:15:00,75.46,75.51,75.4,75.51,39000.0,60.8592,60.8995,60.8108,60.8995,39000.0
2011-05-24 14:20:00,75.51,75.56,75.48,75.55,38600.0,60.8995,60.9398,60.8753,60.9318,38600.0
2011-05-24 14:25:00,75.54,75.59,75.52,75.58,38700.0,60.9237,60.964,60.9076,60.956,38700.0
2011-05-24 14:30:00,75.58,75.59,75.5,75.51,28600.0,60.956,60.964,60.8914,60.8995,28600.0
2011-05-24 14:35:00,75.5,75.52,75.42,75.43,34400.0,60.8914,60.9076,60.8269,60.835,34400.0
2011-05-24 14:40:00,75.43,75.44,75.38,75.44,45800.0,60.835,60.843,60.7947,60.843,45800.0
2011-05-24 14:45:00,75.44,75.49,75.42,75.42,40100.0,60.843,60.8834,60.8269,60.8269,40100.0
2011-05-24 14:50:00,75.42,75.45,75.38,75.43,26400.0,60.8269,60.8511,60.7947,60.835,26400.0
2011-05-24 14:55:00,75.43,75.48,75.43,75.45,32000.0,60.835,60.8753,60.835,60.8511,32000.0
2011-05-24 15:00:00,75.45,75.6,75.44,75.59,41100.0,60.8511,60.9721,60.843,60.964,41100.0
2011-05-24 15:05:00,75.59,75.64,75.57,75.62,32700.0,60.964,61.0043,60.9479,60.9882,32700.0
2011-05-24 15:10:00,75.62,75.63,75.52,75.59,58600.0,60.9882,60.9963,60.9076,60.964,58600.0
2011-05-24 15:15:00,75.59,75.63,75.58,75.62,26200.0,60.964,60.9963,60.956,60.9882,26200.0
2011-05-24 15:20:00,75.62,75.66,75.62,75.63,24500.0,60.9882,61.0205,60.9882,60.9963,24500.0
2011-05-24 15:25:00,75.63,75.67,75.6,75.6,36300.0,60.9963,61.0285,60.9721,60.9721,36300.0
2011-05-24 15:30:00,75.62,75.66,75.6,75.65,46700.0,60.9882,61.0205,60.9721,61.0124,46700.0
2011-05-24 15:35:00,75.65,75.67,75.63,75.65,47000.0,61.0124,61.0285,60.9963,61.0124,47000.0
2011-05-24 15:40:00,75.65,75.7,75.64,75.65,59700.0,61.0124,61.0527,61.0043,61.0124,59700.0
2011-05-24 15:45:00,75.65,75.67,75.59,75.6,69000.0,61.0124,61.0285,60.964,60.9721,69000.0
2011-05-24 15:50:00,75.6,75.62,75.59,75.61,109100.0,60.9721,60.9882,60.964,60.9801,109100.0
2011-05-24 15:55:00,75.6,75.63,75.54,75.54,209500.0,60.9721,60.9963,60.9237,60.9237,209500.0
2011-05-25 09:30:00,75.26,75.5,75.24,75.33,88800.0,60.6979,60.8914,60.6817,60.7543,88800.0
2011-05-25 09:35:00,75.4,75.41,75.13,75.35,73300.0,60.8108,60.8188,60.593,60.7705,73300.0
2011-05-25 09:40:00,75.35,75.41,75.14,75.2,86800.0,60.7705,60.8188,60.6011,60.6495,86800.0
2011-05-25 09:45:00,75.19,75.48,75.13,75.45,73700.0,60.6414,60.8753,60.593,60.8511,73700.0
2011-05-25 09:50:00,75.44,75.52,75.42,75.49,54400.0,60.843,60.9076,60.8269,60.8834,54400.0
2011-05-25 09:55:00,75.48,75.6,75.36,75.43,55200.0,60.8753,60.9721,60.7785,60.835,55200.0
2011-05-25 10:00:00,75.42,75.46,75.31,75.32,65800.0,60.8269,60.8592,60.7382,60.7463,65800.0
2011-05-25 10:05:00,75.31,75.51,75.31,75.47,53600.0,60.7382,60.8995,60.7382,60.8672,53600.0
2011-05-25 10:10:00,75.49,75.62,75.44,75.62,49600.0,60.8834,60.9882,60.843,60.9882,49600.0
2011-05-25 10:15:00,75.61,75.8,75.6,75.6,63700.0,60.9801,61.1334,60.9721,60.9721,63700.0
2011-05-25 10:20:00,75.59,75.73,75.55,75.72,33200.0,60.964,61.0769,60.9318,61.0689,33200.0
2011-05-25 10:25:00,75.7,75.85,75.7,75.79,40200.0,61.0527,61.1737,61.0527,61.1253,40200.0
2011-05-25 10:30:00,75.79,75.89,75.72,75.88,44600.0,61.1253,61.206,61.0689,61.1979,44600.0
2011-05-25 10:35:00,75.88,76.09,75.87,76.08,123800.0,61.1979,61.3673,61.1898,61.3592,123800.0
2011-05-25 10:40:00,76.07,76.2,76.06,76.07,81700.0,61.3511,61.456,61.3431,61.3511,81700.0
2011-05-25 10:45:00,76.06,76.07,75.86,75.88,111100.0,61.3431,61.3511,61.1818,61.1979,111100.0
2011-05-25 10:50:00,75.9,75.9,75.74,75.74,27400.0,61.214,61.214,61.085,61.085,27400.0
2011-05-25 10:55:00,75.74,75.89,75.73,75.78,72600.0,61.085,61.206,61.0769,61.1173,72600.0
2011-05-25 11:00:00,75.8,75.82,75.76,75.82,35300.0,61.1334,61.1495,61.1011,61.1495,35300.0
2011-05-25 11:05:00,75.82,75.98,75.82,75.91,82900.0,61.1495,61.2786,61.1495,61.2221,82900.0
2011-05-25 11:10:00,75.92,76.04,75.92,76.03,52500.0,61.2302,61.3269,61.2302,61.3189,52500.0
2011-05-25 11:15:00,76.03,76.05,75.99,76.02,43100.0,61.3189,61.335,61.2866,61.3108,43100.0
2011-05-25 11:20:00,76.02,76.09,75.96,75.98,52000.0,61.3108,61.3673,61.2624,61.2786,52000.0
2011-05-25 11:25:00,75.98,76.04,75.93,76.02,55200.0,61.2786,61.3269,61.2382,61.3108,55200.0
2011-05-25 11:30:00,76.02,76.12,76.02,76.09,41500.0,61.3108,61.3915,61.3108,61.3673,41500.0
2011-05-25 11:35:00,76.09,76.22,76.09,76.19,26700.0,61.3673,61.4721,61.3673,61.4479,26700.0
2011-05-25 11:40:00,76.2,76.25,76.15,76.2,33000.0,61.456,61.4963,61.4157,61.456,33000.0
2011-05-25 11:45:00,76.2,76.32,76.17,76.17,47500.0,61.456,61.5528,61.4318,61.4318,47500.0
2011-05-25 11:50:00,76.16,76.26,76.16,76.26,20700.0,61.4237,61.5044,61.4237,61.5044,20700.0
2011-05-25 11:55:00,76.25,76.3,76.23,76.26,30200.0,61.4963,61.5366,61.4802,61.5044,30200.0
2011-05-25 12:00:00,76.27,76.36,76.26,76.31,36100.0,61.5124,61.585,61.5044,61.5447,36100.0
2011-05-25 12:05:00,76.31,76.37,76.28,76.31,43600.0,61.5447,61.5931,61.5205,61.5447,43600.0
2011-05-25 12:10:00,76.31,76.37,76.29,76.33,20100.0,61.5447,61.5931,61.5286,61.5608,20100.0
2011-05-25 12:15:00,76.32,76.33,76.27,76.27,18900.0,61.5528,61.5608,61.5124,61.5124,18900.0
2011-05-25 12:20:00,76.27,76.3,76.24,76.24,24500.0,61.5124,61.5366,61.4882,61.4882,24500.0
2011-05-25 12:25:00,76.25,76.31,76.24,76.26,17700.0,61.4963,61.5447,61.4882,61.5044,17700.0
2011-05-25 12:30:00,76.26,76.29,76.23,76.28,14100.0,61.5044,61.5286,61.4802,61.5205,14100.0
2011-05-25 12:35:00,76.28,76.29,76.2,76.21,21400.0,61.5205,61.5286,61.456,61.4641,21400.0
2011-05-25 12:40:00,76.21,76.21,76.13,76.16,18200.0,61.4641,61.4641,61.3995,61.4237,18200.0
2011-05-25 12:45:00,76.16,76.18,76.06,76.09,43300.0,61.4237,61.4399,61.3431,61.3673,43300.0
2011-05-25 12:50:00,76.1,76.15,76.09,76.12,20700.0,61.3753,61.4157,61.3673,61.3915,20700.0
2011-05-25 12:55:00,76.13,76.27,76.13,76.24,76800.0,61.3995,61.5124,61.3995,61.4882,76800.0
2011-05-25 13:00:00,76.24,76.29,76.23,76.27,19300.0,61.4882,61.5286,61.4802,61.5124,19300.0
2011-05-25 13:05:00,76.26,76.32,76.25,76.31,26400.0,61.5044,61.5528,61.4963,61.5447,26400.0
2011-05-25 13:10:00,76.31,76.33,76.25,76.3,64500.0,61.5447,61.5608,61.4963,61.5366,64500.0
2011-05-25 13:15:00,76.3,76.31,76.24,76.27,35700.0,61.5366,61.5447,61.4882,61.5124,35700.0
2011-05-25 13:20:00,76.27,76.31,76.25,76.26,24500.0,61.5124,61.5447,61.4963,61.5044,24500.0
2011-05-25 13:25:00,76.27,76.27,76.24,76.26,17100.0,61.5124,61.5124,61.4882,61.5044,17100.0
2011-05-25 13:30:00,76.25,76.28,76.24,76.26,24900.0,61.4963,61.5205,61.4882,61.5044,24900.0
2011-05-25 13:35:00,76.27,76.31,76.25,76.31,40400.0,61.5124,61.5447,61.4963,61.5447,40400.0
2011-05-25 13:40:00,76.3,76.35,76.27,76.34,41500.0,61.5366,61.577,61.5124,61.5689,41500.0
2011-05-25 13:45:00,76.35,76.35,76.29,76.3,23900.0,61.577,61.577,61.5286,61.5366,23900.0
2011-05-25 13:50:00,76.29,76.32,76.27,76.3,32900.0,61.5286,61.5528,61.5124,61.5366,32900.0
2011-05-25 13:55:00,76.29,76.3,76.25,76.25,15900.0,61.5286,61.5366,61.4963,61.4963,15900.0
2011-05-25 14:00:00,76.26,76.3,76.24,76.26,21500.0,61.5044,61.5366,61.4882,61.5044,21500.0
2011-05-25 14:05:00,76.25,76.29,76.23,76.27,29900.0,61.4963,61.5286,61.4802,61.5124,29900.0
2011-05-25 14:10:00,76.27,76.28,76.24,76.28,19900.0,61.5124,61.5205,61.4882,61.5205,19900.0
2011-05-25 14:15:00,76.28,76.33,76.26,76.31,20200.0,61.5205,61.5608,61.5044,61.5447,20200.0
2011-05-25 14:20:00,76.31,76.32,76.28,76.3,19200.0,61.5447,61.5528,61.5205,61.5366,19200.0
2011-05-25 14:25:00,76.28,76.35,76.28,76.33,15300.0,61.5205,61.577,61.5205,61.5608,15300.0
2011-05-25 14:30:00,76.33,76.42,76.33,76.41,28000.0,61.5608,61.6334,61.5608,61.6254,28000.0
2011-05-25 14:35:00,76.41,76.42,76.26,76.27,27800.0,61.6254,61.6334,61.5044,61.5124,27800.0
2011-05-25 14:40:00,76.27,76.34,76.27,76.33,14900.0,61.5124,61.5689,61.5124,61.5608,14900.0
2011-05-25 14:45:00,76.33,76.4,76.33,76.39,26900.0,61.5608,61.6173,61.5608,61.6092,26900.0
2011-05-25 14:50:00,76.38,76.44,76.37,76.38,24200.0,61.6012,61.6496,61.5931,61.6012,24200.0
2011-05-25 14:55:00,76.36,76.41,76.35,76.39,22400.0,61.585,61.6254,61.577,61.6092,22400.0
2011-05-25 15:00:00,76.38,76.59,76.38,76.58,58100.0,61.6012,61.7705,61.6012,61.7625,58100.0
2011-05-25 15:05:00,76.58,76.78,76.58,76.67,115800.0,61.7625,61.9238,61.7625,61.835,115800.0
2011-05-25 15:10:00,76.67,76.74,76.67,76.73,67600.0,61.835,61.8915,61.835,61.8834,67600.0
2011-05-25 15:15:00,76.74,76.76,76.62,76.62,41600.0,61.8915,61.9076,61.7947,61.7947,41600.0
2011-05-25 15:20:00,76.63,76.65,76.58,76.58,28500.0,61.8028,61.8189,61.7625,61.7625,28500.0
2011-05-25 15:25:00,76.59,76.64,76.59,76.63,25300.0,61.7705,61.8109,61.7705,61.8028,25300.0
2011-05-25 15:30:00,76.63,76.63,76.51,76.51,38600.0,61.8028,61.8028,61.706,61.706,38600.0
2011-05-25 15:35:00,76.51,76.54,76.5,76.51,62300.0,61.706,61.7302,61.6979,61.706,62300.0
2011-05-25 15:40:00,76.52,76.54,76.5,76.5,63600.0,61.7141,61.7302,61.6979,61.6979,63600.0
2011-05-25 15:45:00,76.5,76.51,76.4,76.43,112600.0,61.6979,61.706,61.6173,61.6415,112600.0
2011-05-25 15:50:00,76.43,76.45,76.32,76.32,97000.0,61.6415,61.6576,61.5528,61.5528,97000.0
2011-05-25 15:55:00,76.32,76.37,76.29,76.32,178000.0,61.5528,61.5931,61.5286,61.5528,178000.0
2011-05-26 09:30:00,76.54,76.58,76.3,76.45,146600.0,61.7302,61.7625,61.5366,61.6576,146600.0
2011-05-26 09:35:00,76.45,76.77,76.4,76.63,159500.0,61.6576,61.9157,61.6173,61.8028,159500.0
2011-05-26 09:40:00,76.63,76.68,76.41,76.67,105700.0,61.8028,61.8431,61.6254,61.835,105700.0
2011-05-26 09:45:00,76.66,76.66,76.32,76.33,68800.0,61.827,61.827,61.5528,61.5608,68800.0
2011-05-26 09:50:00,76.32,76.4,76.07,76.09,106600.0,61.5528,61.6173,61.3511,61.3673,106600.0
2011-05-26 09:55:00,76.1,76.13,75.94,76.04,117100.0,61.3753,61.3995,61.2463,61.3269,117100.0
2011-05-26 10:00:00,76.05,76.24,76.02,76.22,64100.0,61.335,61.4882,61.3108,61.4721,64100.0
2011-05-26 10:05:00,76.23,76.36,76.18,76.32,63100.0,61.4802,61.585,61.4399,61.5528,63100.0
2011-05-26 10:10:00,76.32,76.42,76.22,76.37,81700.0,61.5528,61.6334,61.4721,61.5931,81700.0
2011-05-26 10:15:00,76.35,76.42,76.26,76.32,76200.0,61.577,61.6334,61.5044,61.5528,76200.0
2011-05-26 10:20:00,76.32,76.5,76.28,76.48,56300.0,61.5528,61.6979,61.5205,61.6818,56300.0
2011-05-26 10:25:00,76.48,76.51,76.31,76.38,46600.0,61.6818,61.706,61.5447,61.6012,46600.0
2011-05-26 10:30:00,76.38,76.41,76.29,76.39,59900.0,61.6012,61.6254,61.5286,61.6092,59900.0
2011-05-26 10:35:00,76.4,76.5,76.32,76.47,27800.0,61.6173,61.6979,61.5528,61.6737,27800.0
2011-05-26 10:40:00,76.48,76.49,76.35,76.39,30700.0,61.6818,61.6899,61.577,61.6092,30700.0
2011-05-26 10:45:00,76.38,76.39,76.2,76.24,41800.0,61.6012,61.6092,61.456,61.4882,41800.0
2011-05-26 10:50:00,76.24,76.25,76.08,76.17,47000.0,61.4882,61.4963,61.3592,61.4318,47000.0
2011-05-26 10:55:00,76.18,76.19,76.12,76.15,29800.0,61.4399,61.4479,61.3915,61.4157,29800.0
2011-05-26 11:00:00,76.14,76.15,76.02,76.06,75000.0,61.4076,61.4157,61.3108,61.3431,75000.0
2011-05-26 11:05:00,76.04,76.17,76.01,76.17,49900.0,61.3269,61.4318,61.3028,61.4318,49900.0
2011-05-26 11:10:00,76.17,76.26,76.09,76.09,43000.0,61.4318,61.5044,61.3673,61.3673,43000.0
2011-05-26 11:15:00,76.08,76.22,76.05,76.16,44800.0,61.3592,61.4721,61.335,61.4237,44800.0
2011-05-26 11:20:00,76.17,76.29,76.12,76.13,34100.0,61.4318,61.5286,61.3915,61.3995,34100.0
2011-05-26 11:25:00,76.13,76.31,76.13,76.29,20100.0,61.3995,61.5447,61.3995,61.5286,20100.0
2011-05-26 11:30:00,76.29,76.44,76.28,76.28,51400.0,61.5286,61.6496,61.5205,61.5205,51400.0
2011-05-26 11:35:00,76.28,76.32,76.21,76.22,19800.0,61.5205,61.5528,61.4641,61.4721,19800.0
2011-05-26 11:40:00,76.22,76.35,76.22,76.34,14600.0,61.4721,61.577,61.4721,61.5689,14600.0
2011-05-26 11:45:00,76.34,76.4,76.31,76.4,15600.0,61.5689,61.6173,61.5447,61.6173,15600.0
2011-05-26 11:50:00,76.39,76.46,76.38,76.38,17400.0,61.6092,61.6657,61.6012,61.6012,17400.0
2011-05-26 11:55:00,76.38,76.38,76.29,76.29,13100.0,61.6012,61.6012,61.5286,61.5286,13100.0
2011-05-26 12:00:00,76.3,76.35,76.29,76.3,12500.0,61.5366,61.577,61.5286,61.5366,12500.0
2011-05-26 12:05:00,76.3,76.42,76.3,76.42,11700.0,61.5366,61.6334,61.5366,61.6334,11700.0
2011-05-26 12:10:00,76.42,76.53,76.41,76.48,58400.0,61.6334,61.7221,61.6254,61.6818,58400.0
2011-05-26 12:15:00,76.47,76.5,76.4,76.42,20300.0,61.6737,61.6979,61.6173,61.6334,20300.0
2011-05-26 12:20:00,76.42,76.45,76.37,76.38,24500.0,61.6334,61.6576,61.5931,61.6012,24500.0
2011-05-26 12:25:00,76.38,76.5,76.37,76.5,19600.0,61.6012,61.6979,61.5931,61.6979,19600.0
2011-05-26 12:30:00,76.49,76.5,76.42,76.45,24900.0,61.6899,61.6979,61.6334,61.6576,24900.0
2011-05-26 12:35:00,76.46,76.5,76.45,76.49,19400.0,61.6657,61.6979,61.6576,61.6899,19400.0
2011-05-26 12:40:00,76.49,76.56,76.46,76.46,53900.0,61.6899,61.7463,61.6657,61.6657,53900.0
2011-05-26 12:45:00,76.46,76.64,76.46,76.64,34700.0,61.6657,61.8109,61.6657,61.8109,34700.0
2011-05-26 12:50:00,76.64,76.67,76.62,76.64,26400.0,61.8109,61.835,61.7947,61.8109,26400.0
2011-05-26 12:55:00,76.64,76.65,76.61,76.63,13600.0,61.8109,61.8189,61.7867,61.8028,13600.0
2011-05-26 13:00:00,76.63,76.74,76.62,76.72,22600.0,61.8028,61.8915,61.7947,61.8754,22600.0
2011-05-26 13:05:00,76.73,76.79,76.7,76.71,27200.0,61.8834,61.9318,61.8592,61.8673,27200.0
2011-05-26 13:10:00,76.7,76.74,76.65,76.66,95800.0,61.8592,61.8915,61.8189,61.827,95800.0
2011-05-26 13:15:00,76.65,76.77,76.65,76.73,29000.0,61.8189,61.9157,61.8189,61.8834,29000.0
2011-05-26 13:20:00,76.72,76.74,76.66,76.74,26600.0,61.8754,61.8915,61.827,61.8915,26600.0
2011-05-26 13:25:00,76.74,76.77,76.63,76.65,23400.0,61.8915,61.9157,61.8028,61.8189,23400.0
2011-05-26 13:30:00,76.65,76.71,76.6,76.69,40700.0,61.8189,61.8673,61.7786,61.8512,40700.0
2011-05-26 13:35:00,76.68,76.69,76.59,76.64,56400.0,61.8431,61.8512,61.7705,61.8109,56400.0
2011-05-26 13:40:00,76.66,76.73,76.62,76.72,28700.0,61.827,61.8834,61.7947,61.8754,28700.0
2011-05-26 13:45:00,76.72,76.72,76.63,76.64,31100.0,61.8754,61.8754,61.8028,61.8109,31100.0
2011-05-26 13:50:00,76.63,76.73,76.59,76.64,56300.0,61.8028,61.8834,61.7705,61.8109,56300.0
2011-05-26 13:55:00,76.63,76.67,76.6,76.67,19900.0,61.8028,61.835,61.7786,61.835,19900.0
2011-05-26 14:00:00,76.66,76.7,76.59,76.6,30100.0,61.827,61.8592,61.7705,61.7786,30100.0
2011-05-26 14:05:00,76.59,76.65,76.57,76.61,32900.0,61.7705,61.8189,61.7544,61.7867,32900.0
2011-05-26 14:10:00,76.62,76.75,76.61,76.74,41600.0,61.7947,61.8996,61.7867,61.8915,41600.0
2011-05-26 14:15:00,76.74,76.78,76.71,76.74,42800.0,61.8915,61.9238,61.8673,61.8915,42800.0
2011-05-26 14:20:00,76.73,76.78,76.7,76.75,29600.0,61.8834,61.9238,61.8592,61.8996,29600.0
2011-05-26 14:25:00,76.75,76.88,76.75,76.87,61000.0,61.8996,62.0044,61.8996,61.9964,61000.0
2011-05-26 14:30:00,76.87,76.9,76.86,76.89,39100.0,61.9964,62.0205,61.9883,62.0125,39100.0
2011-05-26 14:35:00,76.9,76.92,76.79,76.82,51000.0,62.0205,62.0367,61.9318,61.956,51000.0
2011-05-26 14:40:00,76.81,76.83,76.75,76.77,19700.0,61.948,61.9641,61.8996,61.9157,19700.0
2011-05-26 14:45:00,76.76,76.87,76.75,76.87,27100.0,61.9076,61.9964,61.8996,61.9964,27100.0
2011-05-26 14:50:00,76.87,76.87,76.67,76.67,33400.0,61.9964,61.9964,61.835,61.835,33400.0
2011-05-26 14:55:00,76.67,76.86,76.67,76.8,69800.0,61.835,61.9883,61.835,61.9399,69800.0
2011-05-26 15:00:00,76.8,76.83,76.79,76.79,35500.0,61.9399,61.9641,61.9318,61.9318,35500.0
2011-05-26 15:05:00,76.8,76.85,76.76,76.81,46300.0,61.9399,61.9802,61.9076,61.948,46300.0
2011-05-26 15:10:00,76.81,76.82,76.71,76.73,47400.0,61.948,61.956,61.8673,61.8834,47400.0
2011-05-26 15:15:00,76.73,76.82,76.72,76.81,38900.0,61.8834,61.956,61.8754,61.948,38900.0
2011-05-26 15:20:00,76.82,76.91,76.81,76.91,59000.0,61.956,62.0286,61.948,62.0286,59000.0
2011-05-26 15:25:00,76.9,76.92,76.86,76.86,45700.0,62.0205,62.0367,61.9883,61.9883,45700.0
2011-05-26 15:30:00,76.87,76.92,76.77,76.79,59600.0,61.9964,62.0367,61.9157,61.9318,59600.0
2011-05-26 15:35:00,76.79,76.83,76.73,76.83,77600.0,61.9318,61.9641,61.8834,61.9641,77600.0
2011-05-26 15:40:00,76.82,76.84,76.71,76.71,49900.0,61.956,61.9722,61.8673,61.8673,49900.0
2011-05-26 15:45:00,76.71,76.71,76.54,76.55,104700.0,61.8673,61.8673,61.7302,61.7383,104700.0
2011-05-26 15:50:00,76.56,76.65,76.55,76.61,127800.0,61.7463,61.8189,61.7383,61.7867,127800.0
2011-05-26 15:55:00,76.6,76.68,76.55,76.68,214100.0,61.7786,61.8431,61.7383,61.8431,214100.0
2011-05-27 09:30:00,77.03,77.49,76.96,77.45,119600.0,62.1254,62.4964,62.0689,62.4641,119600.0
2011-05-27 09:35:00,77.46,77.49,77.25,77.33,60300.0,62.4722,62.4964,62.3028,62.3673,60300.0
2011-05-27 09:40:00,77.33,77.49,77.27,77.49,60800.0,62.3673,62.4964,62.319,62.4964,60800.0
2011-05-27 09:45:00,77.49,77.5,77.3,77.31,44000.0,62.4964,62.5045,62.3431,62.3512,44000.0
2011-05-27 09:50:00,77.31,77.34,77.05,77.19,70500.0,62.3512,62.3754,62.1415,62.2544,70500.0
2011-05-27 09:55:00,77.18,77.24,77.06,77.06,30500.0,62.2464,62.2948,62.1496,62.1496,30500.0
2011-05-27 10:00:00,77.11,77.12,76.73,76.82,85200.0,62.1899,62.198,61.8834,61.956,85200.0
2011-05-27 10:05:00,76.82,76.92,76.75,76.76,41900.0,61.956,62.0367,61.8996,61.9076,41900.0
2011-05-27 10:10:00,76.74,76.74,76.64,76.71,54000.0,61.8915,61.8915,61.8109,61.8673,54000.0
2011-05-27 10:15:00,76.71,76.81,76.7,76.77,47300.0,61.8673,61.948,61.8592,61.9157,47300.0
2011-05-27 10:20:00,76.77,76.78,76.71,76.71,42400.0,61.9157,61.9238,61.8673,61.8673,42400.0
2011-05-27 10:25:00,76.72,76.75,76.68,76.71,42100.0,61.8754,61.8996,61.8431,61.8673,42100.0
2011-05-27 10:30:00,76.71,76.73,76.66,76.66,29700.0,61.8673,61.8834,61.827,61.827,29700.0
2011-05-27 10:35:00,76.66,76.73,76.62,76.73,41800.0,61.827,61.8834,61.7947,61.8834,41800.0
2011-05-27 10:40:00,76.72,76.83,76.72,76.8,61000.0,61.8754,61.9641,61.8754,61.9399,61000.0
2011-05-27 10:45:00,76.82,76.84,76.75,76.78,50000.0,61.956,61.9722,61.8996,61.9238,50000.0
2011-05-27 10:50:00,76.79,76.81,76.73,76.8,27900.0,61.9318,61.948,61.8834,61.9399,27900.0
2011-05-27 10:55:00,76.8,76.93,76.79,76.93,33700.0,61.9399,62.0447,61.9318,62.0447,33700.0
2011-05-27 11:00:00,76.92,77.04,76.92,77.04,46000.0,62.0367,62.1335,62.0367,62.1335,46000.0
2011-05-27 11:05:00,77.03,77.11,77.02,77.1,38900.0,62.1254,62.1899,62.1173,62.1818,38900.0
2011-05-27 11:10:00,77.09,77.1,76.99,77.02,33700.0,62.1738,62.1818,62.0931,62.1173,33700.0
2011-05-27 11:15:00,77.02,77.04,76.97,77.01,25300.0,62.1173,62.1335,62.077,62.1093,25300.0
2011-05-27 11:20:00,77.0,77.07,76.96,77.05,27900.0,62.1012,62.1577,62.0689,62.1415,27900.0
2011-05-27 11:25:00,77.04,77.06,76.96,76.98,22700.0,62.1335,62.1496,62.0689,62.0851,22700.0
2011-05-27 11:30:00,77.0,77.01,76.89,76.91,18600.0,62.1012,62.1093,62.0125,62.0286,18600.0
2011-05-27 11:35:00,76.91,76.98,76.91,76.97,19200.0,62.0286,62.0851,62.0286,62.077,19200.0
2011-05-27 11:40:00,76.97,77.07,76.97,77.07,18000.0,62.077,62.1577,62.077,62.1577,18000.0
2011-05-27 11:45:00,77.07,77.17,77.07,77.15,34000.0,62.1577,62.2383,62.1577,62.2222,34000.0
2011-05-27 11:50:00,77.15,77.19,77.14,77.14,21300.0,62.2222,62.2544,62.2141,62.2141,21300.0
2011-05-27 11:55:00,77.14,77.15,77.1,77.13,22600.0,62.2141,62.2222,62.1818,62.206,22600.0
2011-05-27 12:00:00,77.13,77.15,77.02,77.05,33400.0,62.206,62.2222,62.1173,62.1415,33400.0
2011-05-27 12:05:00,77.05,77.07,77.0,77.05,14500.0,62.1415,62.1577,62.1012,62.1415,14500.0
2011-05-27 12:10:00,77.04,77.05,77.0,77.0,14400.0,62.1335,62.1415,62.1012,62.1012,14400.0
2011-05-27 12:15:00,77.0,77.14,76.98,77.11,34800.0,62.1012,62.2141,62.0851,62.1899,34800.0
2011-05-27 12:20:00,77.1,77.12,77.07,77.11,18500.0,62.1818,62.198,62.1577,62.1899,18500.0
2011-05-27 12:25:00,77.11,77.11,77.05,77.07,29400.0,62.1899,62.1899,62.1415,62.1577,29400.0
2011-05-27 12:30:00,77.06,77.12,77.06,77.1,19300.0,62.1496,62.198,62.1496,62.1818,19300.0
2011-05-27 12:35:00,77.12,77.13,77.1,77.13,16700.0,62.198,62.206,62.1818,62.206,16700.0
2011-05-27 12:40:00,77.13,77.14,77.07,77.08,15600.0,62.206,62.2141,62.1577,62.1657,15600.0
2011-05-27 12:45:00,77.07,77.09,77.01,77.03,17800.0,62.1577,62.1738,62.1093,62.1254,17800.0
2011-05-27 12:50:00,77.02,77.07,77.02,77.06,30100.0,62.1173,62.1577,62.1173,62.1496,30100.0
2011-05-27 12:55:00,77.07,77.07,77.02,77.04,16600.0,62.1577,62.1577,62.1173,62.1335,16600.0
2011-05-27 13:00:00,77.04,77.1,77.04,77.09,13900.0,62.1335,62.1818,62.1335,62.1738,13900.0
2011-05-27 13:05:00,77.09,77.13,77.09,77.12,19900.0,62.1738,62.206,62.1738,62.198,19900.0
2011-05-27 13:10:00,77.12,77.13,77.1,77.1,40200.0,62.198,62.206,62.1818,62.1818,40200.0
2011-05-27 13:15:00,77.09,77.13,77.06,77.08,30400.0,62.1738,62.206,62.1496,62.1657,30400.0
2011-05-27 13:20:00,77.08,77.11,77.07,77.08,14700.0,62.1657,62.1899,62.1577,62.1657,14700.0
2011-05-27 13:25:00,77.07,77.09,77.03,77.04,12000.0,62.1577,62.1738,62.1254,62.1335,12000.0
2011-05-27 13:30:00,77.05,77.08,77.02,77.03,20700.0,62.1415,62.1657,62.1173,62.1254,20700.0
2011-05-27 13:35:00,77.03,77.06,76.98,77.05,24900.0,62.1254,62.1496,62.0851,62.1415,24900.0
2011-05-27 13:40:00,77.05,77.08,77.05,77.08,14400.0,62.1415,62.1657,62.1415,62.1657,14400.0
2011-05-27 13:45:00,77.07,77.1,77.07,77.1,15700.0,62.1577,62.1818,62.1577,62.1818,15700.0
2011-05-27 13:50:00,77.09,77.1,77.06,77.09,16400.0,62.1738,62.1818,62.1496,62.1738,16400.0
2011-05-27 13:55:00,77.09,77.1,77.04,77.05,15500.0,62.1738,62.1818,62.1335,62.1415,15500.0
2011-05-27 14:00:00,77.05,77.07,77.0,77.0,35700.0,62.1415,62.1577,62.1012,62.1012,35700.0
2011-05-27 14:05:00,77.0,77.03,76.95,76.98,53500.0,62.1012,62.1254,62.0609,62.0851,53500.0
2011-05-27 14:10:00,76.98,76.98,76.94,76.94,46300.0,62.0851,62.0851,62.0528,62.0528,46300.0
2011-05-27 14:15:00,76.95,77.0,76.93,77.0,23300.0,62.0609,62.1012,62.0447,62.1012,23300.0
2011-05-27 14:20:00,76.98,77.0,76.93,76.94,14800.0,62.0851,62.1012,62.0447,62.0528,14800.0
2011-05-27 14:25:00,76.94,76.95,76.92,76.95,13000.0,62.0528,62.0609,62.0367,62.0609,13000.0
2011-05-27 14:30:00,76.95,76.95,76.9,76.92,20800.0,62.0609,62.0609,62.0205,62.0367,20800.0
2011-05-27 14:35:00,76.92,76.97,76.92,76.96,21900.0,62.0367,62.077,62.0367,62.0689,21900.0
2011-05-27 14:40:00,76.97,76.97,76.87,76.87,44400.0,62.077,62.077,61.9964,61.9964,44400.0
2011-05-27 14:45:00,76.87,76.89,76.81,76.81,25300.0,61.9964,62.0125,61.948,61.948,25300.0
2011-05-27 14:50:00,76.81,76.81,76.76,76.77,16700.0,61.948,61.948,61.9076,61.9157,16700.0
2011-05-27 14:55:00,76.77,76.81,76.76,76.79,28100.0,61.9157,61.948,61.9076,61.9318,28100.0
2011-05-27 15:00:00,76.8,76.81,76.76,76.79,30000.0,61.9399,61.948,61.9076,61.9318,30000.0
2011-05-27 15:05:00,76.79,76.8,76.77,76.8,24500.0,61.9318,61.9399,61.9157,61.9399,24500.0
2011-05-27 15:10:00,76.8,76.88,76.8,76.85,34500.0,61.9399,62.0044,61.9399,61.9802,34500.0
2011-05-27 15:15:00,76.84,76.86,76.82,76.86,20400.0,61.9722,61.9883,61.956,61.9883,20400.0
2011-05-27 15:20:00,76.86,76.88,76.83,76.88,27400.0,61.9883,62.0044,61.9641,62.0044,27400.0
2011-05-27 15:25:00,76.88,76.95,76.87,76.9,33000.0,62.0044,62.0609,61.9964,62.0205,33000.0
2011-05-27 15:30:00,76.9,76.99,76.89,76.98,35500.0,62.0205,62.0931,62.0125,62.0851,35500.0
2011-05-27 15:35:00,76.98,77.02,76.94,76.94,39100.0,62.0851,62.1173,62.0528,62.0528,39100.0
2011-05-27 15:40:00,76.94,76.97,76.93,76.94,41400.0,62.0528,62.077,62.0447,62.0528,41400.0
2011-05-27 15:45:00,76.94,76.98,76.94,76.96,55600.0,62.0528,62.0851,62.0528,62.0689,55600.0
2011-05-27 15:50:00,76.96,76.96,76.92,76.93,73000.0,62.0689,62.0689,62.0367,62.0447,73000.0
2011-05-27 15:55:00,76.94,76.98,76.89,76.98,139400.0,62.0528,62.0851,62.0125,62.0851,139400.0
2011-05-31 09:30:00,77.8,78.26,77.47,78.26,174800.0,62.7464,63.1174,62.4803,63.1174,174800.0
2011-05-31 09:35:00,78.25,78.35,78.17,78.28,64800.0,63.1093,63.19,63.0448,63.1335,64800.0
2011-05-31 09:40:00,78.28,78.3,78.1,78.16,70200.0,63.1335,63.1497,62.9884,63.0367,70200.0
2011-05-31 09:45:00,78.16,78.19,77.6,77.63,79200.0,63.0367,63.0609,62.5851,62.6093,79200.0
2011-05-31 09:50:00,77.64,77.85,77.64,77.77,56900.0,62.6174,62.7867,62.6174,62.7222,56900.0
2011-05-31 09:55:00,77.75,77.79,77.65,77.76,80600.0,62.7061,62.7383,62.6254,62.7141,80600.0
2011-05-31 10:00:00,77.73,77.86,77.69,77.77,109700.0,62.6899,62.7948,62.6577,62.7222,109700.0
2011-05-31 10:05:00,77.77,77.95,77.73,77.94,66900.0,62.7222,62.8674,62.6899,62.8593,66900.0
2011-05-31 10:10:00,77.93,78.03,77.9,77.92,70000.0,62.8513,62.9319,62.8271,62.8432,70000.0
2011-05-31 10:15:00,77.92,77.94,77.76,77.79,56200.0,62.8432,62.8593,62.7141,62.7383,56200.0
2011-05-31 10:20:00,77.8,77.81,77.58,77.63,127300.0,62.7464,62.7545,62.569,62.6093,127300.0
2011-05-31 10:25:00,77.62,77.65,77.54,77.64,77700.0,62.6012,62.6254,62.5367,62.6174,77700.0
2011-05-31 10:30:00,77.64,77.66,77.43,77.47,35700.0,62.6174,62.6335,62.448,62.4803,35700.0
2011-05-31 10:35:00,77.47,77.53,77.46,77.47,48200.0,62.4803,62.5286,62.4722,62.4803,48200.0
2011-05-31 10:40:00,77.48,77.53,77.47,77.5,35200.0,62.4883,62.5286,62.4803,62.5045,35200.0
2011-05-31 10:45:00,77.5,77.66,77.49,77.61,39800.0,62.5045,62.6335,62.4964,62.5932,39800.0
2011-05-31 10:50:00,77.6,77.6,77.48,77.53,38800.0,62.5851,62.5851,62.4883,62.5286,38800.0
2011-05-31 10:55:00,77.53,77.55,77.49,77.51,28300.0,62.5286,62.5448,62.4964,62.5125,28300.0
2011-05-31 11:00:00,77.5,77.56,77.48,77.53,38900.0,62.5045,62.5528,62.4883,62.5286,38900.0
2011-05-31 11:05:00,77.54,77.6,77.54,77.6,29400.0,62.5367,62.5851,62.5367,62.5851,29400.0
2011-05-31 11:10:00,77.58,77.63,77.57,77.61,29600.0,62.569,62.6093,62.5609,62.5932,29600.0
2011-05-31 11:15:00,77.62,77.63,77.59,77.62,17900.0,62.6012,62.6093,62.577,62.6012,17900.0
2011-05-31 11:20:00,77.61,77.64,77.59,77.64,27100.0,62.5932,62.6174,62.577,62.6174,27100.0
2011-05-31 11:25:00,77.65,77.68,77.6,77.67,39600.0,62.6254,62.6496,62.5851,62.6416,39600.0
2011-05-31 11:30:00,77.67,77.77,77.66,77.77,35300.0,62.6416,62.7222,62.6335,62.7222,35300.0
2011-05-31 11:35:00,77.77,77.78,77.62,77.62,27300.0,62.7222,62.7303,62.6012,62.6012,27300.0
2011-05-31 11:40:00,77.62,77.65,77.59,77.59,24500.0,62.6012,62.6254,62.577,62.577,24500.0
2011-05-31 11:45:00,77.6,77.75,77.6,77.63,32100.0,62.5851,62.7061,62.5851,62.6093,32100.0
2011-05-31 11:50:00,77.63,77.72,77.61,77.7,29400.0,62.6093,62.6819,62.5932,62.6658,29400.0
2011-05-31 11:55:00,77.71,77.71,77.52,77.55,29500.0,62.6738,62.6738,62.5206,62.5448,29500.0
2011-05-31 12:00:00,77.55,77.55,77.42,77.53,39600.0,62.5448,62.5448,62.4399,62.5286,39600.0
2011-05-31 12:05:00,77.52,77.57,77.5,77.56,52500.0,62.5206,62.5609,62.5045,62.5528,52500.0
2011-05-31 12:10:00,77.56,77.6,77.52,77.55,27300.0,62.5528,62.5851,62.5206,62.5448,27300.0
2011-05-31 12:15:00,77.55,77.55,77.48,77.51,32200.0,62.5448,62.5448,62.4883,62.5125,32200.0
2011-05-31 12:20:00,77.53,77.58,77.47,77.52,26200.0,62.5286,62.569,62.4803,62.5206,26200.0
2011-05-31 12:25:00,77.52,77.6,77.52,77.56,15700.0,62.5206,62.5851,62.5206,62.5528,15700.0
2011-05-31 12:30:00,77.55,77.55,77.41,77.42,46000.0,62.5448,62.5448,62.4319,62.4399,46000.0
2011-05-31 12:35:00,77.44,77.52,77.43,77.48,16700.0,62.4561,62.5206,62.448,62.4883,16700.0
2011-05-31 12:40:00,77.48,77.53,77.47,77.5,27900.0,62.4883,62.5286,62.4803,62.5045,27900.0
2011-05-31 12:45:00,77.51,77.52,77.45,77.51,29600.0,62.5125,62.5206,62.4641,62.5125,29600.0
2011-05-31 12:50:00,77.5,77.57,77.49,77.55,21200.0,62.5045,62.5609,62.4964,62.5448,21200.0
2011-05-31 12:55:00,77.54,77.59,77.51,77.51,17900.0,62.5367,62.577,62.5125,62.5125,17900.0
2011-05-31 13:00:00,77.51,77.6,77.51,77.6,39500.0,62.5125,62.5851,62.5125,62.5851,39500.0
2011-05-31 13:05:00,77.61,77.63,77.59,77.63,18800.0,62.5932,62.6093,62.577,62.6093,18800.0
2011-05-31 13:10:00,77.62,77.7,77.61,77.66,20600.0,62.6012,62.6658,62.5932,62.6335,20600.0
2011-05-31 13:15:00,77.66,77.68,77.59,77.68,19300.0,62.6335,62.6496,62.577,62.6496,19300.0
2011-05-31 13:20:00,77.67,77.7,77.65,77.65,25600.0,62.6416,62.6658,62.6254,62.6254,25600.0
2011-05-31 13:25:00,77.64,77.65,77.59,77.59,14300.0,62.6174,62.6254,62.577,62.577,14300.0
2011-05-31 13:30:00,77.6,77.66,77.58,77.64,17600.0,62.5851,62.6335,62.569,62.6174,17600.0
2011-05-31 13:35:00,77.65,77.73,77.64,77.69,19100.0,62.6254,62.6899,62.6174,62.6577,19100.0
2011-05-31 13:40:00,77.68,77.73,77.65,77.73,24000.0,62.6496,62.6899,62.6254,62.6899,24000.0
2011-05-31 13:45:00,77.73,77.77,77.69,77.69,20500.0,62.6899,62.7222,62.6577,62.6577,20500.0
2011-05-31 13:50:00,77.68,77.74,77.66,77.72,22600.0,62.6496,62.698,62.6335,62.6819,22600.0
2011-05-31 13:55:00,77.73,77.81,77.72,77.79,23700.0,62.6899,62.7545,62.6819,62.7383,23700.0
2011-05-31 14:00:00,77.79,77.82,77.78,77.82,28000.0,62.7383,62.7625,62.7303,62.7625,28000.0
2011-05-31 14:05:00,77.81,77.83,77.75,77.82,27700.0,62.7545,62.7706,62.7061,62.7625,27700.0
2011-05-31 14:10:00,77.83,77.83,77.77,77.78,17500.0,62.7706,62.7706,62.7222,62.7303,17500.0
2011-05-31 14:15:00,77.77,77.86,77.77,77.84,22600.0,62.7222,62.7948,62.7222,62.7787,22600.0
2011-05-31 14:20:00,77.84,77.84,77.79,77.81,23900.0,62.7787,62.7787,62.7383,62.7545,23900.0
2011-05-31 14:25:00,77.81,77.82,77.75,77.75,22500.0,62.7545,62.7625,62.7061,62.7061,22500.0
2011-05-31 14:30:00,77.74,77.75,77.7,77.74,20600.0,62.698,62.7061,62.6658,62.698,20600.0
2011-05-31 14:35:00,77.73,77.74,77.7,77.71,12700.0,62.6899,62.698,62.6658,62.6738,12700.0
2011-05-31 14:40:00,77.71,77.8,77.71,77.73,57000.0,62.6738,62.7464,62.6738,62.6899,57000.0
2011-05-31 14:45:00,77.74,77.75,77.7,77.73,28600.0,62.698,62.7061,62.6658,62.6899,28600.0
2011-05-31 14:50:00,77.73,77.79,77.72,77.74,35200.0,62.6899,62.7383,62.6819,62.698,35200.0
2011-05-31 14:55:00,77.74,77.84,77.74,77.83,48300.0,62.698,62.7787,62.698,62.7706,48300.0
2011-05-31 15:00:00,77.84,77.84,77.73,77.73,38200.0,62.7787,62.7787,62.6899,62.6899,38200.0
2011-05-31 15:05:00,77.74,77.74,77.7,77.7,19700.0,62.698,62.698,62.6658,62.6658,19700.0
2011-05-31 15:10:00,77.7,77.74,77.69,77.74,34100.0,62.6658,62.698,62.6577,62.698,34100.0
2011-05-31 15:15:00,77.73,77.87,77.73,77.87,49900.0,62.6899,62.8029,62.6899,62.8029,49900.0
2011-05-31 15:20:00,77.86,77.92,77.86,77.88,82500.0,62.7948,62.8432,62.7948,62.8109,82500.0
2011-05-31 15:25:00,77.88,77.93,77.87,77.91,37100.0,62.8109,62.8513,62.8029,62.8351,37100.0
2011-05-31 15:30:00,77.91,77.91,77.81,77.9,71000.0,62.8351,62.8351,62.7545,62.8271,71000.0
2011-05-31 15:35:00,77.9,77.93,77.9,77.93,42200.0,62.8271,62.8513,62.8271,62.8513,42200.0
2011-05-31 15:40:00,77.93,78.01,77.91,77.97,108800.0,62.8513,62.9158,62.8351,62.8835,108800.0
2011-05-31 15:45:00,77.98,78.01,77.93,77.95,151900.0,62.8916,62.9158,62.8513,62.8674,151900.0
2011-05-31 15:50:00,77.97,78.01,77.96,77.99,197600.0,62.8835,62.9158,62.8754,62.8996,197600.0
2011-05-31 15:55:00,78.0,78.02,77.98,78.0,290300.0,62.9077,62.9238,62.8916,62.9077,290300.0
2011-06-01 09:30:00,77.95,78.1,77.77,78.0,134200.0,62.8674,62.9884,62.7222,62.9077,134200.0
2011-06-01 09:35:00,78.0,78.0,77.71,77.73,58200.0,62.9077,62.9077,62.6738,62.6899,58200.0
2011-06-01 09:40:00,77.76,77.79,77.62,77.66,29400.0,62.7141,62.7383,62.6012,62.6335,29400.0
2011-06-01 09:45:00,77.67,77.72,77.56,77.56,40800.0,62.6416,62.6819,62.5528,62.5528,40800.0
2011-06-01 09:50:00,77.57,77.63,77.54,77.61,30400.0,62.5609,62.6093,62.5367,62.5932,30400.0
2011-06-01 09:55:00,77.59,77.6,77.41,77.45,41000.0,62.577,62.5851,62.4319,62.4641,41000.0
2011-06-01 10:00:00,77.44,77.44,77.13,77.32,127200.0,62.4561,62.4561,62.206,62.3593,127200.0
2011-06-01 10:05:00,77.33,77.33,77.1,77.11,49100.0,62.3673,62.3673,62.1818,62.1899,49100.0
2011-06-01 10:10:00,77.1,77.1,76.84,76.92,69500.0,62.1818,62.1818,61.9722,62.0367,69500.0
2011-06-01 10:15:00,76.9,76.99,76.88,76.99,54900.0,62.0205,62.0931,62.0044,62.0931,54900.0
2011-06-01 10:20:00,76.98,77.02,76.91,76.99,40100.0,62.0851,62.1173,62.0286,62.0931,40100.0
2011-06-01 10:25:00,76.99,76.99,76.77,76.77,65900.0,62.0931,62.0931,61.9157,61.9157,65900.0
2011-06-01 10:30:00,76.76,76.89,76.74,76.81,79300.0,61.9076,62.0125,61.8915,61.948,79300.0
2011-06-01 10:35:00,76.82,76.91,76.79,76.8,46300.0,61.956,62.0286,61.9318,61.9399,46300.0
2011-06-01 10:40:00,76.8,76.84,76.73,76.83,63600.0,61.9399,61.9722,61.8834,61.9641,63600.0
2011-06-01 10:45:00,76.82,76.84,76.68,76.71,66600.0,61.956,61.9722,61.8431,61.8673,66600.0
2011-06-01 10:50:00,76.69,76.69,76.52,76.52,88400.0,61.8512,61.8512,61.7141,61.7141,88400.0
2011-06-01 10:55:00,76.52,76.53,76.35,76.43,75800.0,61.7141,61.7221,61.577,61.6415,75800.0
2011-06-01 11:00:00,76.44,76.45,76.37,76.39,76100.0,61.6496,61.6576,61.5931,61.6092,76100.0
2011-06-01 11:05:00,76.39,76.41,76.3,76.36,54700.0,61.6092,61.6254,61.5366,61.585,54700.0
2011-06-01 11:10:00,76.36,76.39,76.31,76.34,39400.0,61.585,61.6092,61.5447,61.5689,39400.0
2011-06-01 11:15:00,76.34,76.41,76.3,76.4,41600.0,61.5689,61.6254,61.5366,61.6173,41600.0
2011-06-01 11:20:00,76.41,76.5,76.4,76.49,47700.0,61.6254,61.6979,61.6173,61.6899,47700.0
2011-06-01 11:25:00,76.5,76.57,76.49,76.57,32300.0,61.6979,61.7544,61.6899,61.7544,32300.0
2011-06-01 11:30:00,76.57,76.61,76.36,76.4,42500.0,61.7544,61.7867,61.585,61.6173,42500.0
2011-06-01 11:35:00,76.38,76.45,76.34,76.43,36600.0,61.6012,61.6576,61.5689,61.6415,36600.0
2011-06-01 11:40:00,76.43,76.48,76.42,76.44,17300.0,61.6415,61.6818,61.6334,61.6496,17300.0
2011-06-01 11:45:00,76.43,76.43,76.3,76.38,38500.0,61.6415,61.6415,61.5366,61.6012,38500.0
2011-06-01 11:50:00,76.38,76.4,76.33,76.35,25800.0,61.6012,61.6173,61.5608,61.577,25800.0
2011-06-01 11:55:00,76.35,76.36,76.33,76.33,20200.0,61.577,61.585,61.5608,61.5608,20200.0
2011-06-01 12:00:00,76.33,76.33,76.22,76.23,62900.0,61.5608,61.5608,61.4721,61.4802,62900.0
2011-06-01 12:05:00,76.21,76.21,76.0,76.01,114100.0,61.4641,61.4641,61.2947,61.3028,114100.0
2011-06-01 12:10:00,76.01,76.03,75.83,75.85,88300.0,61.3028,61.3189,61.1576,61.1737,88300.0
2011-06-01 12:15:00,75.86,75.97,75.85,75.86,46800.0,61.1818,61.2705,61.1737,61.1818,46800.0
2011-06-01 12:20:00,75.85,75.95,75.8,75.95,49000.0,61.1737,61.2544,61.1334,61.2544,49000.0
2011-06-01 12:25:00,75.96,75.99,75.89,75.93,27600.0,61.2624,61.2866,61.206,61.2382,27600.0
2011-06-01 12:30:00,75.93,76.05,75.93,76.01,34600.0,61.2382,61.335,61.2382,61.3028,34600.0
2011-06-01 12:35:00,76.02,76.08,76.0,76.02,53700.0,61.3108,61.3592,61.2947,61.3108,53700.0
2011-06-01 12:40:00,76.01,76.07,76.0,76.07,49900.0,61.3028,61.3511,61.2947,61.3511,49900.0
2011-06-01 12:45:00,76.07,76.1,76.02,76.03,21600.0,61.3511,61.3753,61.3108,61.3189,21600.0
2011-06-01 12:50:00,76.01,76.05,75.97,76.0,73800.0,61.3028,61.335,61.2705,61.2947,73800.0
2011-06-01 12:55:00,76.0,76.02,75.86,75.89,53700.0,61.2947,61.3108,61.1818,61.206,53700.0
2011-06-01 13:00:00,75.89,75.93,75.86,75.86,48200.0,61.206,61.2382,61.1818,61.1818,48200.0
2011-06-01 13:05:00,75.87,75.87,75.78,75.81,50900.0,61.1898,61.1898,61.1173,61.1415,50900.0
2011-06-01 13:10:00,75.81,75.81,75.69,75.72,59700.0,61.1415,61.1415,61.0447,61.0689,59700.0
2011-06-01 13:15:00,75.71,75.82,75.71,75.78,30500.0,61.0608,61.1495,61.0608,61.1173,30500.0
2011-06-01 13:20:00,75.76,75.78,75.65,75.7,49200.0,61.1011,61.1173,61.0124,61.0527,49200.0
2011-06-01 13:25:00,75.69,75.71,75.56,75.63,94400.0,61.0447,61.0608,60.9398,60.9963,94400.0
2011-06-01 13:30:00,75.62,75.73,75.56,75.7,62500.0,60.9882,61.0769,60.9398,61.0527,62500.0
2011-06-01 13:35:00,75.71,75.78,75.69,75.72,59900.0,61.0608,61.1173,61.0447,61.0689,59900.0
2011-06-01 13:40:00,75.72,75.75,75.69,75.69,22300.0,61.0689,61.0931,61.0447,61.0447,22300.0
2011-06-01 13:45:00,75.68,75.73,75.64,75.71,28700.0,61.0366,61.0769,61.0043,61.0608,28700.0
2011-06-01 13:50:00,75.72,75.72,75.68,75.7,23600.0,61.0689,61.0689,61.0366,61.0527,23600.0
2011-06-01 13:55:00,75.69,75.81,75.68,75.8,31000.0,61.0447,61.1415,61.0366,61.1334,31000.0
2011-06-01 14:00:00,75.79,75.79,75.68,75.79,56300.0,61.1253,61.1253,61.0366,61.1253,56300.0
2011-06-01 14:05:00,75.79,75.86,75.79,75.86,34300.0,61.1253,61.1818,61.1253,61.1818,34300.0
2011-06-01 14:10:00,75.87,75.87,75.7,75.74,51800.0,61.1898,61.1898,61.0527,61.085,51800.0
2011-06-01 14:15:00,75.74,75.81,75.7,75.79,33600.0,61.085,61.1415,61.0527,61.1253,33600.0
2011-06-01 14:20:00,75.78,75.84,75.76,75.78,19300.0,61.1173,61.1656,61.1011,61.1173,19300.0
2011-06-01 14:25:00,75.78,75.79,75.65,75.65,23700.0,61.1173,61.1253,61.0124,61.0124,23700.0
2011-06-01 14:30:00,75.65,75.66,75.5,75.58,98300.0,61.0124,61.0205,60.8914,60.956,98300.0
2011-06-01 14:35:00,75.58,75.67,75.56,75.67,32300.0,60.956,61.0285,60.9398,61.0285,32300.0
2011-06-01 14:40:00,75.67,75.67,75.49,75.53,35600.0,61.0285,61.0285,60.8834,60.9156,35600.0
2011-06-01 14:45:00,75.53,75.58,75.45,75.49,76200.0,60.9156,60.956,60.8511,60.8834,76200.0
2011-06-01 14:50:00,75.49,75.62,75.44,75.62,44800.0,60.8834,60.9882,60.843,60.9882,44800.0
2011-06-01 14:55:00,75.62,75.65,75.56,75.64,44400.0,60.9882,61.0124,60.9398,61.0043,44400.0
2011-06-01 15:00:00,75.64,75.69,75.6,75.69,48600.0,61.0043,61.0447,60.9721,61.0447,48600.0
2011-06-01 15:05:00,75.69,75.78,75.66,75.7,73500.0,61.0447,61.1173,61.0205,61.0527,73500.0
2011-06-01 15:10:00,75.7,75.75,75.55,75.55,79700.0,61.0527,61.0931,60.9318,60.9318,79700.0
2011-06-01 15:15:00,75.56,75.63,75.53,75.62,44600.0,60.9398,60.9963,60.9156,60.9882,44600.0
2011-06-01 15:20:00,75.62,75.62,75.35,75.37,108100.0,60.9882,60.9882,60.7705,60.7866,108100.0
2011-06-01 15:25:00,75.36,75.47,75.36,75.45,57200.0,60.7785,60.8672,60.7785,60.8511,57200.0
2011-06-01 15:30:00,75.45,75.65,75.45,75.64,89800.0,60.8511,61.0124,60.8511,61.0043,89800.0
2011-06-01 15:35:00,75.64,75.74,75.62,75.62,95200.0,61.0043,61.085,60.9882,60.9882,95200.0
2011-06-01 15:40:00,75.64,75.64,75.4,75.4,91400.0,61.0043,61.0043,60.8108,60.8108,91400.0
2011-06-01 15:45:00,75.4,75.44,75.26,75.33,174800.0,60.8108,60.843,60.6979,60.7543,174800.0
2011-06-01 15:50:00,75.32,75.46,75.3,75.45,188200.0,60.7463,60.8592,60.7301,60.8511,188200.0
2011-06-01 15:55:00,75.45,75.45,75.34,75.34,276000.0,60.8511,60.8511,60.7624,60.7624,276000.0
2011-06-02 09:30:00,75.44,75.93,75.35,75.85,84800.0,60.843,61.2382,60.7705,61.1737,84800.0
2011-06-02 09:35:00,75.85,75.85,75.36,75.69,123900.0,61.1737,61.1737,60.7785,61.0447,123900.0
2011-06-02 09:40:00,75.7,75.81,75.55,75.57,50700.0,61.0527,61.1415,60.9318,60.9479,50700.0
2011-06-02 09:45:00,75.6,75.74,75.5,75.64,49800.0,60.9721,61.085,60.8914,61.0043,49800.0
2011-06-02 09:50:00,75.6,75.95,75.59,75.89,62700.0,60.9721,61.2544,60.964,61.206,62700.0
2011-06-02 09:55:00,75.91,75.93,75.73,75.75,45200.0,61.2221,61.2382,61.0769,61.0931,45200.0
2011-06-02 10:00:00,75.76,76.19,75.76,76.19,69900.0,61.1011,61.4479,61.1011,61.4479,69900.0
2011-06-02 10:05:00,76.17,76.22,76.13,76.2,62000.0,61.4318,61.4721,61.3995,61.456,62000.0
2011-06-02 10:10:00,76.21,76.34,76.13,76.19,56100.0,61.4641,61.5689,61.3995,61.4479,56100.0
2011-06-02 10:15:00,76.17,76.27,76.1,76.16,33800.0,61.4318,61.5124,61.3753,61.4237,33800.0
2011-06-02 10:20:00,76.15,76.16,75.88,75.97,160800.0,61.4157,61.4237,61.1979,61.2705,160800.0
2011-06-02 10:25:00,75.98,76.15,75.9,75.96,58400.0,61.2786,61.4157,61.214,61.2624,58400.0
2011-06-02 10:30:00,75.96,76.11,75.92,76.11,43600.0,61.2624,61.3834,61.2302,61.3834,43600.0
2011-06-02 10:35:00,76.11,76.11,75.98,76.08,31100.0,61.3834,61.3834,61.2786,61.3592,31100.0
2011-06-02 10:40:00,76.09,76.19,76.01,76.08,76900.0,61.3673,61.4479,61.3028,61.3592,76900.0
2011-06-02 10:45:00,76.06,76.19,76.05,76.1,48400.0,61.3431,61.4479,61.335,61.3753,48400.0
2011-06-02 10:50:00,76.1,76.11,76.02,76.06,48300.0,61.3753,61.3834,61.3108,61.3431,48300.0
2011-06-02 10:55:00,76.06,76.07,75.98,76.0,32000.0,61.3431,61.3511,61.2786,61.2947,32000.0
2011-06-02 11:00:00,76.0,76.14,75.98,76.14,32600.0,61.2947,61.4076,61.2786,61.4076,32600.0
2011-06-02 11:05:00,76.14,76.14,76.0,76.01,47500.0,61.4076,61.4076,61.2947,61.3028,47500.0
2011-06-02 11:10:00,76.01,76.03,75.88,75.91,39900.0,61.3028,61.3189,61.1979,61.2221,39900.0
2011-06-02 11:15:00,75.91,75.91,75.83,75.87,23800.0,61.2221,61.2221,61.1576,61.1898,23800.0
2011-06-02 11:20:00,75.89,75.96,75.82,75.87,35900.0,61.206,61.2624,61.1495,61.1898,35900.0
2011-06-02 11:25:00,75.87,75.87,75.65,75.71,44000.0,61.1898,61.1898,61.0124,61.0608,44000.0
2011-06-02 11:30:00,75.71,75.72,75.59,75.61,55000.0,61.0608,61.0689,60.964,60.9801,55000.0
2011-06-02 11:35:00,75.62,75.7,75.58,75.6,29200.0,60.9882,61.0527,60.956,60.9721,29200.0
2011-06-02 11:40:00,75.61,75.67,75.56,75.67,30100.0,60.9801,61.0285,60.9398,61.0285,30100.0
2011-06-02 11:45:00,75.68,75.68,75.3,75.39,70400.0,61.0366,61.0366,60.7301,60.8027,70400.0
2011-06-02 11:50:00,75.4,75.48,75.3,75.48,42200.0,60.8108,60.8753,60.7301,60.8753,42200.0
2011-06-02 11:55:00,75.46,75.57,75.44,75.52,28700.0,60.8592,60.9479,60.843,60.9076,28700.0
2011-06-02 12:00:00,75.54,75.57,75.51,75.51,10500.0,60.9237,60.9479,60.8995,60.8995,10500.0
2011-06-02 12:05:00,75.5,75.53,75.43,75.49,37300.0,60.8914,60.9156,60.835,60.8834,37300.0
2011-06-02 12:10:00,75.49,75.56,75.46,75.56,19400.0,60.8834,60.9398,60.8592,60.9398,19400.0
2011-06-02 12:15:00,75.57,75.64,75.55,75.63,40900.0,60.9479,61.0043,60.9318,60.9963,40900.0
2011-06-02 12:20:00,75.63,75.71,75.6,75.7,43800.0,60.9963,61.0608,60.9721,61.0527,43800.0
2011-06-02 12:25:00,75.7,75.7,75.62,75.67,15900.0,61.0527,61.0527,60.9882,61.0285,15900.0
2011-06-02 12:30:00,75.67,75.68,75.6,75.61,14100.0,61.0285,61.0366,60.9721,60.9801,14100.0
2011-06-02 12:35:00,75.61,75.64,75.56,75.61,15400.0,60.9801,61.0043,60.9398,60.9801,15400.0
2011-06-02 12:40:00,75.61,75.78,75.56,75.76,27900.0,60.9801,61.1173,60.9398,61.1011,27900.0
2011-06-02 12:45:00,75.77,75.81,75.7,75.79,26800.0,61.1092,61.1415,61.0527,61.1253,26800.0
2011-06-02 12:50:00,75.79,75.94,75.79,75.92,22900.0,61.1253,61.2463,61.1253,61.2302,22900.0
2011-06-02 12:55:00,75.9,75.9,75.85,75.86,20300.0,61.214,61.214,61.1737,61.1818,20300.0
2011-06-02 13:00:00,75.87,75.98,75.87,75.94,18800.0,61.1898,61.2786,61.1898,61.2463,18800.0
2011-06-02 13:05:00,75.94,76.02,75.92,75.93,24800.0,61.2463,61.3108,61.2302,61.2382,24800.0
2011-06-02 13:10:00,75.91,75.92,75.81,75.86,18800.0,61.2221,61.2302,61.1415,61.1818,18800.0
2011-06-02 13:15:00,75.86,75.98,75.86,75.97,24400.0,61.1818,61.2786,61.1818,61.2705,24400.0
2011-06-02 13:20:00,75.97,76.01,75.94,75.95,28600.0,61.2705,61.3028,61.2463,61.2544,28600.0
2011-06-02 13:25:00,75.94,76.06,75.92,76.0,27700.0,61.2463,61.3431,61.2302,61.2947,27700.0
2011-06-02 13:30:00,75.99,76.0,75.85,75.91,50600.0,61.2866,61.2947,61.1737,61.2221,50600.0
2011-06-02 13:35:00,75.93,75.93,75.78,75.81,21700.0,61.2382,61.2382,61.1173,61.1415,21700.0
2011-06-02 13:40:00,75.81,75.91,75.81,75.87,30100.0,61.1415,61.2221,61.1415,61.1898,30100.0
2011-06-02 13:45:00,75.87,75.99,75.87,75.94,38200.0,61.1898,61.2866,61.1898,61.2463,38200.0
2011-06-02 13:50:00,75.93,75.99,75.86,75.97,63800.0,61.2382,61.2866,61.1818,61.2705,63800.0
2011-06-02 13:55:00,75.95,76.2,75.94,76.09,54000.0,61.2544,61.456,61.2463,61.3673,54000.0
2011-06-02 14:00:00,76.08,76.15,75.98,75.98,37700.0,61.3592,61.4157,61.2786,61.2786,37700.0
2011-06-02 14:05:00,75.99,75.99,75.85,75.87,25100.0,61.2866,61.2866,61.1737,61.1898,25100.0
2011-06-02 14:10:00,75.87,75.92,75.84,75.91,25900.0,61.1898,61.2302,61.1656,61.2221,25900.0
2011-06-02 14:15:00,75.92,75.95,75.68,75.72,56600.0,61.2302,61.2544,61.0366,61.0689,56600.0
2011-06-02 14:20:00,75.73,75.78,75.67,75.73,24500.0,61.0769,61.1173,61.0285,61.0769,24500.0
2011-06-02 14:25:00,75.72,75.83,75.7,75.76,19500.0,61.0689,61.1576,61.0527,61.1011,19500.0
2011-06-02 14:30:00,75.76,75.92,75.74,75.9,20300.0,61.1011,61.2302,61.085,61.214,20300.0
2011-06-02 14:35:00,75.9,75.91,75.86,75.87,14000.0,61.214,61.2221,61.1818,61.1898,14000.0
2011-06-02 14:40:00,75.87,75.94,75.87,75.88,19500.0,61.1898,61.2463,61.1898,61.1979,19500.0
2011-06-02 14:45:00,75.88,75.96,75.85,75.92,15600.0,61.1979,61.2624,61.1737,61.2302,15600.0
2011-06-02 14:50:00,75.92,75.99,75.91,75.97,28700.0,61.2302,61.2866,61.2221,61.2705,28700.0
2011-06-02 14:55:00,75.96,75.96,75.9,75.95,21100.0,61.2624,61.2624,61.214,61.2544,21100.0
2011-06-02 15:00:00,75.94,76.0,75.91,75.96,54400.0,61.2463,61.2947,61.2221,61.2624,54400.0
2011-06-02 15:05:00,75.96,76.01,75.94,75.94,26000.0,61.2624,61.3028,61.2463,61.2463,26000.0
2011-06-02 15:10:00,75.93,75.93,75.87,75.9,18900.0,61.2382,61.2382,61.1898,61.214,18900.0
2011-06-02 15:15:00,75.89,75.9,75.8,75.82,24800.0,61.206,61.214,61.1334,61.1495,24800.0
2011-06-02 15:20:00,75.82,75.92,75.81,75.92,30400.0,61.1495,61.2302,61.1415,61.2302,30400.0
2011-06-02 15:25:00,75.91,75.92,75.85,75.89,30700.0,61.2221,61.2302,61.1737,61.206,30700.0
2011-06-02 15:30:00,75.88,75.95,75.8,75.83,60700.0,61.1979,61.2544,61.1334,61.1576,60700.0
2011-06-02 15:35:00,75.82,75.82,75.73,75.74,45000.0,61.1495,61.1495,61.0769,61.085,45000.0
2011-06-02 15:40:00,75.74,75.87,75.71,75.86,121500.0,61.085,61.1898,61.0608,61.1818,121500.0
2011-06-02 15:45:00,75.87,75.87,75.81,75.82,119000.0,61.1898,61.1898,61.1415,61.1495,119000.0
2011-06-02 15:50:00,75.82,75.83,75.62,75.65,122800.0,61.1495,61.1576,60.9882,61.0124,122800.0
2011-06-02 15:55:00,75.66,75.74,75.65,75.69,171400.0,61.0205,61.085,61.0124,61.0447,171400.0
2011-06-03 09:30:00,74.71,74.9,74.4,74.68,213000.0,60.2543,60.4075,60.0043,60.2301,213000.0
2011-06-03 09:35:00,74.68,74.69,74.15,74.36,115200.0,60.2301,60.2382,59.8026,59.972,115200.0
2011-06-03 09:40:00,74.37,74.39,74.14,74.25,118800.0,59.9801,59.9962,59.7946,59.8833,118800.0
2011-06-03 09:45:00,74.27,74.32,74.09,74.19,77500.0,59.8994,59.9398,59.7543,59.8349,77500.0
2011-06-03 09:50:00,74.18,74.25,74.11,74.23,77200.0,59.8268,59.8833,59.7704,59.8672,77200.0
2011-06-03 09:55:00,74.22,74.3,74.15,74.25,65800.0,59.8591,59.9236,59.8026,59.8833,65800.0
2011-06-03 10:00:00,74.26,74.52,74.26,74.39,94700.0,59.8914,60.1011,59.8914,59.9962,94700.0
2011-06-03 10:05:00,74.41,74.44,74.28,74.44,58800.0,60.0123,60.0365,59.9075,60.0365,58800.0
2011-06-03 10:10:00,74.43,74.53,74.37,74.39,40400.0,60.0285,60.1091,59.9801,59.9962,40400.0
2011-06-03 10:15:00,74.39,74.45,74.3,74.39,63100.0,59.9962,60.0446,59.9236,59.9962,63100.0
2011-06-03 10:20:00,74.38,74.51,74.36,74.5,44900.0,59.9881,60.093,59.972,60.0849,44900.0
2011-06-03 10:25:00,74.5,74.72,74.44,74.72,100500.0,60.0849,60.2624,60.0365,60.2624,100500.0
2011-06-03 10:30:00,74.72,74.82,74.65,74.67,57800.0,60.2624,60.343,60.2059,60.222,57800.0
2011-06-03 10:35:00,74.69,74.75,74.6,74.69,57100.0,60.2382,60.2866,60.1656,60.2382,57100.0
2011-06-03 10:40:00,74.69,74.98,74.68,74.98,74700.0,60.2382,60.472,60.2301,60.472,74700.0
2011-06-03 10:45:00,74.99,75.04,74.89,74.94,71500.0,60.4801,60.5204,60.3995,60.4398,71500.0
2011-06-03 10:50:00,74.94,74.98,74.9,74.98,45100.0,60.4398,60.472,60.4075,60.472,45100.0
2011-06-03 10:55:00,74.97,75.01,74.92,74.97,29700.0,60.464,60.4962,60.4237,60.464,29700.0
2011-06-03 11:00:00,74.97,75.0,74.92,74.95,22600.0,60.464,60.4882,60.4237,60.4479,22600.0
2011-06-03 11:05:00,74.94,74.94,74.78,74.8,41000.0,60.4398,60.4398,60.3107,60.3269,41000.0
2011-06-03 11:10:00,74.81,74.84,74.8,74.83,21600.0,60.3349,60.3591,60.3269,60.3511,21600.0
2011-06-03 11:15:00,74.83,74.85,74.69,74.73,37000.0,60.3511,60.3672,60.2382,60.2704,37000.0
2011-06-03 11:20:00,74.73,75.0,74.73,74.95,30600.0,60.2704,60.4882,60.2704,60.4479,30600.0
2011-06-03 11:25:00,74.95,74.96,74.77,74.79,24900.0,60.4479,60.4559,60.3027,60.3188,24900.0
2011-06-03 11:30:00,74.79,74.86,74.73,74.74,31400.0,60.3188,60.3753,60.2704,60.2785,31400.0
2011-06-03 11:35:00,74.73,74.74,74.6,74.61,42500.0,60.2704,60.2785,60.1656,60.1736,42500.0
2011-06-03 11:40:00,74.61,74.77,74.6,74.76,28200.0,60.1736,60.3027,60.1656,60.2946,28200.0
2011-06-03 11:45:00,74.76,74.86,74.69,74.85,28300.0,60.2946,60.3753,60.2382,60.3672,28300.0
2011-06-03 11:50:00,74.86,74.99,74.83,74.89,31200.0,60.3753,60.4801,60.3511,60.3995,31200.0
2011-06-03 11:55:00,74.9,74.95,74.87,74.93,17900.0,60.4075,60.4479,60.3833,60.4317,17900.0
2011-06-03 12:00:00,74.93,74.99,74.89,74.9,28900.0,60.4317,60.4801,60.3995,60.4075,28900.0
2011-06-03 12:05:00,74.9,74.91,74.83,74.87,17400.0,60.4075,60.4156,60.3511,60.3833,17400.0
2011-06-03 12:10:00,74.86,74.97,74.86,74.94,9600.0,60.3753,60.464,60.3753,60.4398,9600.0
2011-06-03 12:15:00,74.93,75.01,74.91,75.0,35300.0,60.4317,60.4962,60.4156,60.4882,35300.0
2011-06-03 12:20:00,74.99,75.0,74.92,74.97,27100.0,60.4801,60.4882,60.4237,60.464,27100.0
2011-06-03 12:25:00,74.97,74.99,74.94,74.95,12200.0,60.464,60.4801,60.4398,60.4479,12200.0
2011-06-03 12:30:00,74.95,74.98,74.91,74.96,28700.0,60.4479,60.472,60.4156,60.4559,28700.0
2011-06-03 12:35:00,74.95,74.99,74.88,74.96,15900.0,60.4479,60.4801,60.3914,60.4559,15900.0
2011-06-03 12:40:00,74.97,74.99,74.92,74.97,18700.0,60.464,60.4801,60.4237,60.464,18700.0
2011-06-03 12:45:00,74.97,75.05,74.97,75.0,69000.0,60.464,60.5285,60.464,60.4882,69000.0
2011-06-03 12:50:00,75.0,75.05,74.95,74.97,56300.0,60.4882,60.5285,60.4479,60.464,56300.0
2011-06-03 12:55:00,74.97,74.97,74.89,74.93,13000.0,60.464,60.464,60.3995,60.4317,13000.0
2011-06-03 13:00:00,74.94,74.94,74.87,74.88,11300.0,60.4398,60.4398,60.3833,60.3914,11300.0
2011-06-03 13:05:00,74.87,75.01,74.87,74.98,43200.0,60.3833,60.4962,60.3833,60.472,43200.0
2011-06-03 13:10:00,74.98,75.0,74.94,74.98,17300.0,60.472,60.4882,60.4398,60.472,17300.0
2011-06-03 13:15:00,74.99,75.0,74.94,74.99,36800.0,60.4801,60.4882,60.4398,60.4801,36800.0
2011-06-03 13:20:00,74.97,74.97,74.87,74.92,52200.0,60.464,60.464,60.3833,60.4237,52200.0
2011-06-03 13:25:00,74.92,74.92,74.88,74.89,17100.0,60.4237,60.4237,60.3914,60.3995,17100.0
2011-06-03 13:30:00,74.9,74.93,74.83,74.89,22800.0,60.4075,60.4317,60.3511,60.3995,22800.0
2011-06-03 13:35:00,74.9,74.93,74.88,74.9,24400.0,60.4075,60.4317,60.3914,60.4075,24400.0
2011-06-03 13:40:00,74.91,74.99,74.9,74.94,14400.0,60.4156,60.4801,60.4075,60.4398,14400.0
2011-06-03 13:45:00,74.93,75.0,74.93,74.98,17300.0,60.4317,60.4882,60.4317,60.472,17300.0
2011-06-03 13:50:00,74.98,74.99,74.93,74.98,15600.0,60.472,60.4801,60.4317,60.472,15600.0
2011-06-03 13:55:00,74.97,74.99,74.85,74.86,28400.0,60.464,60.4801,60.3672,60.3753,28400.0
2011-06-03 14:00:00,74.87,74.87,74.78,74.86,29100.0,60.3833,60.3833,60.3107,60.3753,29100.0
2011-06-03 14:05:00,74.84,74.87,74.82,74.82,21300.0,60.3591,60.3833,60.343,60.343,21300.0
2011-06-03 14:10:00,74.83,74.88,74.81,74.87,17300.0,60.3511,60.3914,60.3349,60.3833,17300.0
2011-06-03 14:15:00,74.87,74.95,74.86,74.94,29500.0,60.3833,60.4479,60.3753,60.4398,29500.0
2011-06-03 14:20:00,74.93,74.95,74.86,74.88,31500.0,60.4317,60.4479,60.3753,60.3914,31500.0
2011-06-03 14:25:00,74.88,74.93,74.85,74.87,18200.0,60.3914,60.4317,60.3672,60.3833,18200.0
2011-06-03 14:30:00,74.87,74.87,74.78,74.8,37200.0,60.3833,60.3833,60.3107,60.3269,37200.0
2011-06-03 14:35:00,74.81,74.83,74.71,74.72,37800.0,60.3349,60.3511,60.2543,60.2624,37800.0
2011-06-03 14:40:00,74.72,74.78,74.69,74.77,23200.0,60.2624,60.3107,60.2382,60.3027,23200.0
2011-06-03 14:45:00,74.78,74.78,74.72,74.76,33400.0,60.3107,60.3107,60.2624,60.2946,33400.0
2011-06-03 14:50:00,74.76,74.78,74.69,74.73,17800.0,60.2946,60.3107,60.2382,60.2704,17800.0
2011-06-03 14:55:00,74.73,74.73,74.63,74.65,26600.0,60.2704,60.2704,60.1898,60.2059,26600.0
2011-06-03 15:00:00,74.65,74.65,74.58,74.61,42200.0,60.2059,60.2059,60.1494,60.1736,42200.0
2011-06-03 15:05:00,74.59,74.59,74.51,74.55,40000.0,60.1575,60.1575,60.093,60.1252,40000.0
2011-06-03 15:10:00,74.55,74.58,74.48,74.5,32500.0,60.1252,60.1494,60.0688,60.0849,32500.0
2011-06-03 15:15:00,74.5,74.57,74.49,74.5,73600.0,60.0849,60.1414,60.0769,60.0849,73600.0
2011-06-03 15:20:00,74.5,74.6,74.48,74.59,49000.0,60.0849,60.1656,60.0688,60.1575,49000.0
2011-06-03 15:25:00,74.58,74.67,74.56,74.67,55400.0,60.1494,60.222,60.1333,60.222,55400.0
2011-06-03 15:30:00,74.67,74.79,74.67,74.7,98000.0,60.222,60.3188,60.222,60.2462,98000.0
2011-06-03 15:35:00,74.72,74.87,74.71,74.84,100100.0,60.2624,60.3833,60.2543,60.3591,100100.0
2011-06-03 15:40:00,74.84,74.93,74.82,74.87,88500.0,60.3591,60.4317,60.343,60.3833,88500.0
2011-06-03 15:45:00,74.88,74.91,74.84,74.9,167000.0,60.3914,60.4156,60.3591,60.4075,167000.0
2011-06-03 15:50:00,74.9,74.91,74.73,74.73,172400.0,60.4075,60.4156,60.2704,60.2704,172400.0
2011-06-03 15:55:00,74.73,74.91,74.73,74.83,214500.0,60.2704,60.4156,60.2704,60.3511,214500.0
2011-06-06 09:30:00,74.76,75.25,74.76,74.94,101500.0,60.2946,60.6898,60.2946,60.4398,101500.0
2011-06-06 09:35:00,74.95,75.27,74.94,75.05,57900.0,60.4479,60.7059,60.4398,60.5285,57900.0
2011-06-06 09:40:00,75.04,75.11,74.91,75.04,46800.0,60.5204,60.5769,60.4156,60.5204,46800.0
2011-06-06 09:45:00,75.01,75.01,74.85,74.85,45200.0,60.4962,60.4962,60.3672,60.3672,45200.0
2011-06-06 09:50:00,74.85,74.9,74.71,74.8,42800.0,60.3672,60.4075,60.2543,60.3269,42800.0
2011-06-06 09:55:00,74.78,74.88,74.71,74.88,47600.0,60.3107,60.3914,60.2543,60.3914,47600.0
2011-06-06 10:00:00,74.88,74.98,74.77,74.81,64100.0,60.3914,60.472,60.3027,60.3349,64100.0
2011-06-06 10:05:00,74.81,74.86,74.67,74.7,85600.0,60.3349,60.3753,60.222,60.2462,85600.0
2011-06-06 10:10:00,74.71,74.83,74.71,74.8,32200.0,60.2543,60.3511,60.2543,60.3269,32200.0
2011-06-06 10:15:00,74.8,74.82,74.71,74.75,32800.0,60.3269,60.343,60.2543,60.2866,32800.0
2011-06-06 10:20:00,74.75,74.99,74.7,74.97,64200.0,60.2866,60.4801,60.2462,60.464,64200.0
2011-06-06 10:25:00,74.97,75.04,74.91,74.97,36200.0,60.464,60.5204,60.4156,60.464,36200.0
2011-06-06 10:30:00,74.98,75.02,74.94,74.95,50100.0,60.472,60.5043,60.4398,60.4479,50100.0
2011-06-06 10:35:00,74.95,75.0,74.93,74.96,22200.0,60.4479,60.4882,60.4317,60.4559,22200.0
2011-06-06 10:40:00,74.97,75.0,74.85,74.85,37800.0,60.464,60.4882,60.3672,60.3672,37800.0
2011-06-06 10:45:00,74.85,74.86,74.75,74.8,23100.0,60.3672,60.3753,60.2866,60.3269,23100.0
2011-06-06 10:50:00,74.8,74.97,74.8,74.91,36800.0,60.3269,60.464,60.3269,60.4156,36800.0
2011-06-06 10:55:00,74.92,75.0,74.86,74.94,33100.0,60.4237,60.4882,60.3753,60.4398,33100.0
2011-06-06 11:00:00,74.94,74.97,74.89,74.89,19300.0,60.4398,60.464,60.3995,60.3995,19300.0
2011-06-06 11:05:00,74.9,75.04,74.9,75.03,43800.0,60.4075,60.5204,60.4075,60.5124,43800.0
2011-06-06 11:10:00,75.02,75.02,74.95,74.98,44600.0,60.5043,60.5043,60.4479,60.472,44600.0
2011-06-06 11:15:00,74.99,75.0,74.94,74.97,32000.0,60.4801,60.4882,60.4398,60.464,32000.0
2011-06-06 11:20:00,74.96,75.01,74.96,75.01,45100.0,60.4559,60.4962,60.4559,60.4962,45100.0
2011-06-06 11:25:00,75.02,75.07,75.0,75.01,45200.0,60.5043,60.5446,60.4882,60.4962,45200.0
2011-06-06 11:30:00,75.0,75.03,74.99,75.02,29200.0,60.4882,60.5124,60.4801,60.5043,29200.0
2011-06-06 11:35:00,75.03,75.09,75.02,75.05,30700.0,60.5124,60.5608,60.5043,60.5285,30700.0
2011-06-06 11:40:00,75.05,75.05,74.94,74.95,19000.0,60.5285,60.5285,60.4398,60.4479,19000.0
2011-06-06 11:45:00,74.94,74.98,74.89,74.92,16000.0,60.4398,60.472,60.3995,60.4237,16000.0
2011-06-06 11:50:00,74.91,75.0,74.91,74.98,17300.0,60.4156,60.4882,60.4156,60.472,17300.0
2011-06-06 11:55:00,74.98,75.01,74.97,74.98,18700.0,60.472,60.4962,60.464,60.472,18700.0
2011-06-06 12:00:00,74.98,75.0,74.94,74.94,11300.0,60.472,60.4882,60.4398,60.4398,11300.0
2011-06-06 12:05:00,74.93,75.01,74.92,75.0,18400.0,60.4317,60.4962,60.4237,60.4882,18400.0
2011-06-06 12:10:00,74.99,74.99,74.92,74.97,22100.0,60.4801,60.4801,60.4237,60.464,22100.0
2011-06-06 12:15:00,74.97,74.99,74.93,74.97,10800.0,60.464,60.4801,60.4317,60.464,10800.0
2011-06-06 12:20:00,74.98,75.01,74.96,74.98,23500.0,60.472,60.4962,60.4559,60.472,23500.0
2011-06-06 12:25:00,74.97,75.0,74.96,74.96,13100.0,60.464,60.4882,60.4559,60.4559,13100.0
2011-06-06 12:30:00,74.97,74.97,74.9,74.9,17500.0,60.464,60.464,60.4075,60.4075,17500.0
2011-06-06 12:35:00,74.91,74.93,74.9,74.91,11300.0,60.4156,60.4317,60.4075,60.4156,11300.0
2011-06-06 12:40:00,74.9,74.9,74.83,74.85,15400.0,60.4075,60.4075,60.3511,60.3672,15400.0
2011-06-06 12:45:00,74.85,74.85,74.82,74.82,9500.0,60.3672,60.3672,60.343,60.343,9500.0
2011-06-06 12:50:00,74.81,74.85,74.79,74.82,13300.0,60.3349,60.3672,60.3188,60.343,13300.0
2011-06-06 12:55:00,74.82,74.85,74.79,74.85,15600.0,60.343,60.3672,60.3188,60.3672,15600.0
2011-06-06 13:00:00,74.83,74.85,74.79,74.81,14000.0,60.3511,60.3672,60.3188,60.3349,14000.0
2011-06-06 13:05:00,74.81,74.89,74.81,74.86,18700.0,60.3349,60.3995,60.3349,60.3753,18700.0
2011-06-06 13:10:00,74.87,74.97,74.87,74.95,27200.0,60.3833,60.464,60.3833,60.4479,27200.0
2011-06-06 13:15:00,74.96,74.97,74.9,74.94,21500.0,60.4559,60.464,60.4075,60.4398,21500.0
2011-06-06 13:20:00,74.95,74.95,74.87,74.89,19900.0,60.4479,60.4479,60.3833,60.3995,19900.0
2011-06-06 13:25:00,74.9,74.93,74.85,74.89,19000.0,60.4075,60.4317,60.3672,60.3995,19000.0
2011-06-06 13:30:00,74.89,74.91,74.75,74.77,32100.0,60.3995,60.4156,60.2866,60.3027,32100.0
2011-06-06 13:35:00,74.77,74.79,74.74,74.77,22900.0,60.3027,60.3188,60.2785,60.3027,22900.0
2011-06-06 13:40:00,74.78,74.78,74.64,74.65,33800.0,60.3107,60.3107,60.1978,60.2059,33800.0
2011-06-06 13:45:00,74.65,74.81,74.63,74.76,41000.0,60.2059,60.3349,60.1898,60.2946,41000.0
2011-06-06 13:50:00,74.76,74.82,74.74,74.82,16500.0,60.2946,60.343,60.2785,60.343,16500.0
2011-06-06 13:55:00,74.81,74.81,74.71,74.8,23300.0,60.3349,60.3349,60.2543,60.3269,23300.0
2011-06-06 14:00:00,74.81,74.86,74.8,74.83,21900.0,60.3349,60.3753,60.3269,60.3511,21900.0
2011-06-06 14:05:00,74.83,74.84,74.75,74.83,42700.0,60.3511,60.3591,60.2866,60.3511,42700.0
2011-06-06 14:10:00,74.83,74.87,74.77,74.86,22000.0,60.3511,60.3833,60.3027,60.3753,22000.0
2011-06-06 14:15:00,74.86,74.86,74.79,74.81,25000.0,60.3753,60.3753,60.3188,60.3349,25000.0
2011-06-06 14:20:00,74.8,74.83,74.79,74.79,65900.0,60.3269,60.3511,60.3188,60.3188,65900.0
2011-06-06 14:25:00,74.79,74.81,74.72,74.78,28700.0,60.3188,60.3349,60.2624,60.3107,28700.0
2011-06-06 14:30:00,74.77,74.84,74.74,74.84,18300.0,60.3027,60.3591,60.2785,60.3591,18300.0
2011-06-06 14:35:00,74.84,74.86,74.76,74.81,33800.0,60.3591,60.3753,60.2946,60.3349,33800.0
2011-06-06 14:40:00,74.82,74.86,74.79,74.84,38400.0,60.343,60.3753,60.3188,60.3591,38400.0
2011-06-06 14:45:00,74.84,74.87,74.77,74.82,33600.0,60.3591,60.3833,60.3027,60.343,33600.0
2011-06-06 14:50:00,74.83,74.85,74.76,74.78,35000.0,60.3511,60.3672,60.2946,60.3107,35000.0
2011-06-06 14:55:00,74.78,74.79,74.68,74.74,44600.0,60.3107,60.3188,60.2301,60.2785,44600.0
2011-06-06 15:00:00,74.74,74.78,74.69,74.69,31600.0,60.2785,60.3107,60.2382,60.2382,31600.0
2011-06-06 15:05:00,74.69,74.71,74.59,74.59,50700.0,60.2382,60.2543,60.1575,60.1575,50700.0
2011-06-06 15:10:00,74.6,74.6,74.44,74.49,62500.0,60.1656,60.1656,60.0365,60.0769,62500.0
2011-06-06 15:15:00,74.49,74.57,74.48,74.57,46800.0,60.0769,60.1414,60.0688,60.1414,46800.0
2011-06-06 15:20:00,74.57,74.57,74.49,74.53,30100.0,60.1414,60.1414,60.0769,60.1091,30100.0
2011-06-06 15:25:00,74.52,74.54,74.42,74.47,56400.0,60.1011,60.1172,60.0204,60.0607,56400.0
2011-06-06 15:30:00,74.47,74.66,74.47,74.65,65100.0,60.0607,60.214,60.0607,60.2059,65100.0
2011-06-06 15:35:00,74.65,74.72,74.62,74.7,55600.0,60.2059,60.2624,60.1817,60.2462,55600.0
2011-06-06 15:40:00,74.71,74.83,74.71,74.79,46700.0,60.2543,60.3511,60.2543,60.3188,46700.0
2011-06-06 15:45:00,74.79,74.79,74.65,74.67,68500.0,60.3188,60.3188,60.2059,60.222,68500.0
2011-06-06 15:50:00,74.67,74.68,74.58,74.63,104200.0,60.222,60.2301,60.1494,60.1898,104200.0
2011-06-06 15:55:00,74.63,74.69,74.58,74.6,153600.0,60.1898,60.2382,60.1494,60.1656,153600.0
2011-06-07 09:30:00,74.79,75.1,74.77,75.06,77800.0,60.3188,60.5688,60.3027,60.5366,77800.0
2011-06-07 09:35:00,75.04,75.1,74.76,74.82,58200.0,60.5204,60.5688,60.2946,60.343,58200.0
2011-06-07 09:40:00,74.81,74.82,74.61,74.7,56800.0,60.3349,60.343,60.1736,60.2462,56800.0
2011-06-07 09:45:00,74.7,74.78,74.63,74.76,25500.0,60.2462,60.3107,60.1898,60.2946,25500.0
2011-06-07 09:50:00,74.75,74.75,74.46,74.48,42200.0,60.2866,60.2866,60.0527,60.0688,42200.0
2011-06-07 09:55:00,74.48,74.66,74.47,74.65,35300.0,60.0688,60.214,60.0607,60.2059,35300.0
2011-06-07 10:00:00,74.65,74.79,74.6,74.66,48200.0,60.2059,60.3188,60.1656,60.214,48200.0
2011-06-07 10:05:00,74.65,74.75,74.65,74.7,33000.0,60.2059,60.2866,60.2059,60.2462,33000.0
2011-06-07 10:10:00,74.68,74.79,74.64,74.66,32500.0,60.2301,60.3188,60.1978,60.214,32500.0
2011-06-07 10:15:00,74.66,74.71,74.56,74.56,22300.0,60.214,60.2543,60.1333,60.1333,22300.0
2011-06-07 10:20:00,74.55,74.62,74.53,74.58,16800.0,60.1252,60.1817,60.1091,60.1494,16800.0
2011-06-07 10:25:00,74.58,74.6,74.53,74.58,17100.0,60.1494,60.1656,60.1091,60.1494,17100.0
2011-06-07 10:30:00,74.58,74.66,74.52,74.57,40400.0,60.1494,60.214,60.1011,60.1414,40400.0
2011-06-07 10:35:00,74.59,74.63,74.51,74.52,36800.0,60.1575,60.1898,60.093,60.1011,36800.0
2011-06-07 10:40:00,74.52,74.57,74.44,74.47,43300.0,60.1011,60.1414,60.0365,60.0607,43300.0
2011-06-07 10:45:00,74.48,74.58,74.48,74.55,18300.0,60.0688,60.1494,60.0688,60.1252,18300.0
2011-06-07 10:50:00,74.57,74.63,74.51,74.6,23800.0,60.1414,60.1898,60.093,60.1656,23800.0
2011-06-07 10:55:00,74.58,74.68,74.55,74.66,31100.0,60.1494,60.2301,60.1252,60.214,31100.0
2011-06-07 11:00:00,74.67,74.72,74.64,74.65,78000.0,60.222,60.2624,60.1978,60.2059,78000.0
2011-06-07 11:05:00,74.66,74.75,74.64,74.75,30700.0,60.214,60.2866,60.1978,60.2866,30700.0
2011-06-07 11:10:00,74.75,74.79,74.73,74.75,51400.0,60.2866,60.3188,60.2704,60.2866,51400.0
2011-06-07 11:15:00,74.75,74.81,74.7,74.8,20400.0,60.2866,60.3349,60.2462,60.3269,20400.0
2011-06-07 11:20:00,74.8,74.85,74.76,74.76,23500.0,60.3269,60.3672,60.2946,60.2946,23500.0
2011-06-07 11:25:00,74.76,74.82,74.74,74.79,16100.0,60.2946,60.343,60.2785,60.3188,16100.0
2011-06-07 11:30:00,74.8,74.81,74.72,74.72,35800.0,60.3269,60.3349,60.2624,60.2624,35800.0
2011-06-07 11:35:00,74.74,74.74,74.59,74.59,36900.0,60.2785,60.2785,60.1575,60.1575,36900.0
2011-06-07 11:40:00,74.59,74.62,74.54,74.55,15000.0,60.1575,60.1817,60.1172,60.1252,15000.0
2011-06-07 11:45:00,74.55,74.58,74.48,74.5,66500.0,60.1252,60.1494,60.0688,60.0849,66500.0
2011-06-07 11:50:00,74.5,74.5,74.46,74.47,28400.0,60.0849,60.0849,60.0527,60.0607,28400.0
2011-06-07 11:55:00,74.47,74.52,74.44,74.5,27700.0,60.0607,60.1011,60.0365,60.0849,27700.0
2011-06-07 12:00:00,74.5,74.52,74.48,74.51,28600.0,60.0849,60.1011,60.0688,60.093,28600.0
2011-06-07 12:05:00,74.51,74.52,74.46,74.51,16800.0,60.093,60.1011,60.0527,60.093,16800.0
2011-06-07 12:10:00,74.5,74.53,74.45,74.47,15400.0,60.0849,60.1091,60.0446,60.0607,15400.0
2011-06-07 12:15:00,74.48,74.48,74.38,74.48,29300.0,60.0688,60.0688,59.9881,60.0688,29300.0
2011-06-07 12:20:00,74.47,74.47,74.42,74.44,12200.0,60.0607,60.0607,60.0204,60.0365,12200.0
2011-06-07 12:25:00,74.45,74.48,74.44,74.45,10800.0,60.0446,60.0688,60.0365,60.0446,10800.0
2011-06-07 12:30:00,74.45,74.45,74.41,74.42,17000.0,60.0446,60.0446,60.0123,60.0204,17000.0
2011-06-07 12:35:00,74.42,74.43,74.37,74.39,22900.0,60.0204,60.0285,59.9801,59.9962,22900.0
2011-06-07 12:40:00,74.39,74.41,74.31,74.34,41000.0,59.9962,60.0123,59.9317,59.9559,41000.0
2011-06-07 12:45:00,74.35,74.36,74.3,74.32,23900.0,59.9639,59.972,59.9236,59.9398,23900.0
2011-06-07 12:50:00,74.32,74.44,74.32,74.38,22500.0,59.9398,60.0365,59.9398,59.9881,22500.0
2011-06-07 12:55:00,74.37,74.41,74.32,74.39,49900.0,59.9801,60.0123,59.9398,59.9962,49900.0
2011-06-07 13:00:00,74.4,74.43,74.38,74.42,24100.0,60.0043,60.0285,59.9881,60.0204,24100.0
2011-06-07 13:05:00,74.42,74.49,74.41,74.48,24700.0,60.0204,60.0769,60.0123,60.0688,24700.0
2011-06-07 13:10:00,74.49,74.53,74.46,74.49,23300.0,60.0769,60.1091,60.0527,60.0769,23300.0
2011-06-07 13:15:00,74.49,74.53,74.45,74.53,10200.0,60.0769,60.1091,60.0446,60.1091,10200.0
2011-06-07 13:20:00,74.53,74.53,74.45,74.47,11000.0,60.1091,60.1091,60.0446,60.0607,11000.0
2011-06-07 13:25:00,74.48,74.51,74.47,74.51,14300.0,60.0688,60.093,60.0607,60.093,14300.0
2011-06-07 13:30:00,74.51,74.53,74.51,74.53,20300.0,60.093,60.1091,60.093,60.1091,20300.0
2011-06-07 13:35:00,74.52,74.57,74.5,74.52,21500.0,60.1011,60.1414,60.0849,60.1011,21500.0
2011-06-07 13:40:00,74.52,74.52,74.44,74.44,13700.0,60.1011,60.1011,60.0365,60.0365,13700.0
2011-06-07 13:45:00,74.44,74.45,74.4,74.41,13500.0,60.0365,60.0446,60.0043,60.0123,13500.0
2011-06-07 13:50:00,74.42,74.42,74.39,74.39,31900.0,60.0204,60.0204,59.9962,59.9962,31900.0
2011-06-07 13:55:00,74.39,74.41,74.35,74.4,30900.0,59.9962,60.0123,59.9639,60.0043,30900.0
2011-06-07 14:00:00,74.41,74.48,74.41,74.48,33200.0,60.0123,60.0688,60.0123,60.0688,33200.0
2011-06-07 14:05:00,74.48,74.6,74.47,74.57,39100.0,60.0688,60.1656,60.0607,60.1414,39100.0
2011-06-07 14:10:00,74.56,74.59,74.54,74.56,20000.0,60.1333,60.1575,60.1172,60.1333,20000.0
2011-06-07 14:15:00,74.56,74.64,74.55,74.6,50400.0,60.1333,60.1978,60.1252,60.1656,50400.0
2011-06-07 14:20:00,74.6,74.61,74.52,74.52,25500.0,60.1656,60.1736,60.1011,60.1011,25500.0
2011-06-07 14:25:00,74.53,74.57,74.52,74.53,13000.0,60.1091,60.1414,60.1011,60.1091,13000.0
2011-06-07 14:30:00,74.53,74.53,74.42,74.45,62000.0,60.1091,60.1091,60.0204,60.0446,62000.0
2011-06-07 14:35:00,74.46,74.47,74.4,74.45,25400.0,60.0527,60.0607,60.0043,60.0446,25400.0
2011-06-07 14:40:00,74.45,74.47,74.4,74.43,22600.0,60.0446,60.0607,60.0043,60.0285,22600.0
2011-06-07 14:45:00,74.44,74.49,74.44,74.47,21100.0,60.0365,60.0769,60.0365,60.0607,21100.0
2011-06-07 14:50:00,74.47,74.48,74.42,74.47,33100.0,60.0607,60.0688,60.0204,60.0607,33100.0
2011-06-07 14:55:00,74.47,74.55,74.42,74.53,23000.0,60.0607,60.1252,60.0204,60.1091,23000.0
2011-06-07 15:00:00,74.53,74.56,74.46,74.48,28800.0,60.1091,60.1333,60.0527,60.0688,28800.0
2011-06-07 15:05:00,74.48,74.49,74.41,74.42,33500.0,60.0688,60.0769,60.0123,60.0204,33500.0
2011-06-07 15:10:00,74.43,74.52,74.42,74.51,15800.0,60.0285,60.1011,60.0204,60.093,15800.0
2011-06-07 15:15:00,74.51,74.57,74.49,74.52,38700.0,60.093,60.1414,60.0769,60.1011,38700.0
2011-06-07 15:20:00,74.52,74.52,74.46,74.52,50600.0,60.1011,60.1011,60.0527,60.1011,50600.0
2011-06-07 15:25:00,74.52,74.56,74.51,74.55,31800.0,60.1011,60.1333,60.093,60.1252,31800.0
2011-06-07 15:30:00,74.55,74.55,74.45,74.51,42900.0,60.1252,60.1252,60.0446,60.093,42900.0
2011-06-07 15:35:00,74.51,74.56,74.48,74.49,44600.0,60.093,60.1333,60.0688,60.0769,44600.0
2011-06-07 15:40:00,74.49,74.52,74.35,74.41,110500.0,60.0769,60.1011,59.9639,60.0123,110500.0
2011-06-07 15:45:00,74.4,74.49,74.3,74.36,200400.0,60.0043,60.0769,59.9236,59.972,200400.0
2011-06-07 15:50:00,74.36,74.39,74.23,74.38,104700.0,59.972,59.9962,59.8672,59.9881,104700.0
2011-06-07 15:55:00,74.37,74.37,74.16,74.18,313900.0,59.9801,59.9801,59.8107,59.8268,313900.0
2011-06-08 09:30:00,74.13,74.4,74.05,74.32,104000.0,59.7865,60.0043,59.722,59.9398,104000.0
2011-06-08 09:35:00,74.3,74.31,73.89,73.93,97600.0,59.9236,59.9317,59.593,59.6252,97600.0
2011-06-08 09:40:00,73.94,74.19,73.94,74.03,42900.0,59.6333,59.8349,59.6333,59.7059,42900.0
2011-06-08 09:45:00,74.03,74.11,73.83,73.89,59200.0,59.7059,59.7704,59.5446,59.593,59200.0
2011-06-08 09:50:00,73.89,74.04,73.84,74.02,35300.0,59.593,59.7139,59.5526,59.6978,35300.0
2011-06-08 09:55:00,74.01,74.01,73.65,73.65,127400.0,59.6897,59.6897,59.3994,59.3994,127400.0
2011-06-08 10:00:00,73.75,74.01,73.74,74.0,37100.0,59.48,59.6897,59.472,59.6817,37100.0
2011-06-08 10:05:00,74.0,74.15,73.98,74.13,28700.0,59.6817,59.8026,59.6655,59.7865,28700.0
2011-06-08 10:10:00,74.14,74.3,74.07,74.24,64300.0,59.7946,59.9236,59.7381,59.8752,64300.0
2011-06-08 10:15:00,74.25,74.35,74.18,74.19,41700.0,59.8833,59.9639,59.8268,59.8349,41700.0
2011-06-08 10:20:00,74.19,74.2,73.99,74.03,32000.0,59.8349,59.843,59.6736,59.7059,32000.0
2011-06-08 10:25:00,74.02,74.09,73.97,74.07,44200.0,59.6978,59.7543,59.6575,59.7381,44200.0
2011-06-08 10:30:00,74.07,74.1,73.95,73.99,42300.0,59.7381,59.7623,59.6413,59.6736,42300.0
2011-06-08 10:35:00,74.0,74.08,73.98,74.0,23000.0,59.6817,59.7462,59.6655,59.6817,23000.0
2011-06-08 10:40:00,73.97,74.03,73.96,73.98,22600.0,59.6575,59.7059,59.6494,59.6655,22600.0
2011-06-08 10:45:00,73.98,74.1,73.96,74.1,37700.0,59.6655,59.7623,59.6494,59.7623,37700.0
2011-06-08 10:50:00,74.1,74.12,73.96,73.96,25700.0,59.7623,59.7785,59.6494,59.6494,25700.0
2011-06-08 10:55:00,73.97,74.01,73.95,74.0,30000.0,59.6575,59.6897,59.6413,59.6817,30000.0
2011-06-08 11:00:00,74.0,74.11,73.99,74.08,46400.0,59.6817,59.7704,59.6736,59.7462,46400.0
2011-06-08 11:05:00,74.09,74.18,74.0,74.0,80700.0,59.7543,59.8268,59.6817,59.6817,80700.0
2011-06-08 11:10:00,73.99,74.03,73.92,73.98,40800.0,59.6736,59.7059,59.6171,59.6655,40800.0
2011-06-08 11:15:00,73.97,73.98,73.87,73.88,47000.0,59.6575,59.6655,59.5768,59.5849,47000.0
2011-06-08 11:20:00,73.88,73.91,73.79,73.89,46700.0,59.5849,59.6091,59.5123,59.593,46700.0
2011-06-08 11:25:00,73.88,73.92,73.85,73.89,27800.0,59.5849,59.6171,59.5607,59.593,27800.0
2011-06-08 11:30:00,73.89,73.9,73.83,73.86,24600.0,59.593,59.601,59.5446,59.5688,24600.0
2011-06-08 11:35:00,73.86,73.93,73.86,73.93,19000.0,59.5688,59.6252,59.5688,59.6252,19000.0
2011-06-08 11:40:00,73.92,73.95,73.8,73.89,43600.0,59.6171,59.6413,59.5204,59.593,43600.0
2011-06-08 11:45:00,73.88,73.99,73.87,73.89,25600.0,59.5849,59.6736,59.5768,59.593,25600.0
2011-06-08 11:50:00,73.9,74.0,73.88,74.0,19200.0,59.601,59.6817,59.5849,59.6817,19200.0
2011-06-08 11:55:00,73.99,74.0,73.96,73.99,41900.0,59.6736,59.6817,59.6494,59.6736,41900.0
2011-06-08 12:00:00,73.99,74.01,73.97,74.0,19100.0,59.6736,59.6897,59.6575,59.6817,19100.0
2011-06-08 12:05:00,73.99,74.05,73.95,73.98,44600.0,59.6736,59.722,59.6413,59.6655,44600.0
2011-06-08 12:10:00,73.99,74.0,73.95,73.99,25600.0,59.6736,59.6817,59.6413,59.6736,25600.0
2011-06-08 12:15:00,73.97,74.0,73.94,73.94,15700.0,59.6575,59.6817,59.6333,59.6333,15700.0
2011-06-08 12:20:00,73.95,73.97,73.87,73.89,60900.0,59.6413,59.6575,59.5768,59.593,60900.0
2011-06-08 12:25:00,73.89,73.98,73.86,73.97,84400.0,59.593,59.6655,59.5688,59.6575,84400.0
2011-06-08 12:30:00,73.96,74.0,73.96,73.97,37600.0,59.6494,59.6817,59.6494,59.6575,37600.0
2011-06-08 12:35:00,73.97,74.0,73.92,73.95,70700.0,59.6575,59.6817,59.6171,59.6413,70700.0
2011-06-08 12:40:00,73.95,73.95,73.9,73.95,87300.0,59.6413,59.6413,59.601,59.6413,87300.0
2011-06-08 12:45:00,73.95,73.99,73.94,73.96,19000.0,59.6413,59.6736,59.6333,59.6494,19000.0
2011-06-08 12:50:00,73.96,73.99,73.94,73.94,18700.0,59.6494,59.6736,59.6333,59.6333,18700.0
2011-06-08 12:55:00,73.93,74.07,73.92,73.99,65200.0,59.6252,59.7381,59.6171,59.6736,65200.0
2011-06-08 13:00:00,73.99,74.0,73.96,73.98,26500.0,59.6736,59.6817,59.6494,59.6655,26500.0
2011-06-08 13:05:00,73.99,74.04,73.96,73.98,34500.0,59.6736,59.7139,59.6494,59.6655,34500.0
2011-06-08 13:10:00,73.98,74.0,73.96,73.99,13300.0,59.6655,59.6817,59.6494,59.6736,13300.0
2011-06-08 13:15:00,73.99,74.01,73.98,74.0,19900.0,59.6736,59.6897,59.6655,59.6817,19900.0
2011-06-08 13:20:00,74.0,74.01,73.95,73.97,36000.0,59.6817,59.6897,59.6413,59.6575,36000.0
2011-06-08 13:25:00,73.98,73.98,73.92,73.93,27600.0,59.6655,59.6655,59.6171,59.6252,27600.0
2011-06-08 13:30:00,73.93,73.96,73.84,73.87,25500.0,59.6252,59.6494,59.5526,59.5768,25500.0
2011-06-08 13:35:00,73.87,73.89,73.78,73.85,49300.0,59.5768,59.593,59.5042,59.5607,49300.0
2011-06-08 13:40:00,73.85,73.92,73.66,73.72,66300.0,59.5607,59.6171,59.4075,59.4558,66300.0
2011-06-08 13:45:00,73.71,73.82,73.7,73.79,17700.0,59.4478,59.5365,59.4397,59.5123,17700.0
2011-06-08 13:50:00,73.79,73.85,73.7,73.84,41000.0,59.5123,59.5607,59.4397,59.5526,41000.0
2011-06-08 13:55:00,73.83,73.85,73.72,73.85,33700.0,59.5446,59.5607,59.4558,59.5607,33700.0
2011-06-08 14:00:00,73.83,73.91,73.77,73.81,49100.0,59.5446,59.6091,59.4962,59.5284,49100.0
2011-06-08 14:05:00,73.82,73.88,73.77,73.82,25100.0,59.5365,59.5849,59.4962,59.5365,25100.0
2011-06-08 14:10:00,73.81,73.83,73.69,73.81,36000.0,59.5284,59.5446,59.4317,59.5284,36000.0
2011-06-08 14:15:00,73.82,73.86,73.79,73.84,26100.0,59.5365,59.5688,59.5123,59.5526,26100.0
2011-06-08 14:20:00,73.82,73.84,73.66,73.72,40100.0,59.5365,59.5526,59.4075,59.4558,40100.0
2011-06-08 14:25:00,73.73,73.84,73.71,73.76,28700.0,59.4639,59.5526,59.4478,59.4881,28700.0
2011-06-08 14:30:00,73.76,73.94,73.76,73.91,33100.0,59.4881,59.6333,59.4881,59.6091,33100.0
2011-06-08 14:35:00,73.92,74.05,73.91,73.93,91400.0,59.6171,59.722,59.6091,59.6252,91400.0
2011-06-08 14:40:00,73.93,74.0,73.92,73.92,29200.0,59.6252,59.6817,59.6171,59.6171,29200.0
2011-06-08 14:45:00,73.92,73.97,73.87,73.88,28300.0,59.6171,59.6575,59.5768,59.5849,28300.0
2011-06-08 14:50:00,73.88,73.9,73.85,73.89,30000.0,59.5849,59.601,59.5607,59.593,30000.0
2011-06-08 14:55:00,73.89,73.97,73.85,73.9,29200.0,59.593,59.6575,59.5607,59.601,29200.0
2011-06-08 15:00:00,73.91,73.93,73.84,73.89,20500.0,59.6091,59.6252,59.5526,59.593,20500.0
2011-06-08 15:05:00,73.88,73.93,73.86,73.93,33200.0,59.5849,59.6252,59.5688,59.6252,33200.0
2011-06-08 15:10:00,73.92,74.0,73.91,73.97,54300.0,59.6171,59.6817,59.6091,59.6575,54300.0
2011-06-08 15:15:00,73.98,73.99,73.91,73.93,68900.0,59.6655,59.6736,59.6091,59.6252,68900.0
2011-06-08 15:20:00,73.93,73.93,73.81,73.81,41800.0,59.6252,59.6252,59.5284,59.5284,41800.0
2011-06-08 15:25:00,73.8,73.84,73.74,73.81,67000.0,59.5204,59.5526,59.472,59.5284,67000.0
2011-06-08 15:30:00,73.82,73.91,73.75,73.82,75600.0,59.5365,59.6091,59.48,59.5365,75600.0
2011-06-08 15:35:00,73.83,73.9,73.8,73.82,39800.0,59.5446,59.601,59.5204,59.5365,39800.0
2011-06-08 15:40:00,73.81,73.86,73.7,73.86,82800.0,59.5284,59.5688,59.4397,59.5688,82800.0
2011-06-08 15:45:00,73.87,73.97,73.84,73.88,101200.0,59.5768,59.6575,59.5526,59.5849,101200.0
2011-06-08 15:50:00,73.87,73.9,73.83,73.87,71000.0,59.5768,59.601,59.5446,59.5768,71000.0
2011-06-08 15:55:00,73.88,73.99,73.84,73.85,181400.0,59.5849,59.6736,59.5526,59.5607,181400.0
2011-06-09 09:30:00,73.83,73.9,73.5,73.62,131400.0,59.5446,59.601,59.2784,59.3752,131400.0
2011-06-09 09:35:00,73.62,73.67,73.52,73.62,56900.0,59.3752,59.4155,59.2945,59.3752,56900.0
2011-06-09 09:40:00,73.62,73.7,73.53,73.54,60100.0,59.3752,59.4397,59.3026,59.3107,60100.0
2011-06-09 09:45:00,73.54,73.62,73.43,73.51,53900.0,59.3107,59.3752,59.222,59.2865,53900.0
2011-06-09 09:50:00,73.5,73.58,73.46,73.51,35400.0,59.2784,59.3429,59.2462,59.2865,35400.0
2011-06-09 09:55:00,73.51,73.72,73.49,73.72,41200.0,59.2865,59.4558,59.2703,59.4558,41200.0
2011-06-09 10:00:00,73.71,73.85,73.64,73.72,52300.0,59.4478,59.5607,59.3913,59.4558,52300.0
2011-06-09 10:05:00,73.72,73.84,73.72,73.8,69400.0,59.4558,59.5526,59.4558,59.5204,69400.0
2011-06-09 10:10:00,73.8,73.97,73.77,73.87,72900.0,59.5204,59.6575,59.4962,59.5768,72900.0
2011-06-09 10:15:00,73.87,73.92,73.84,73.92,39000.0,59.5768,59.6171,59.5526,59.6171,39000.0
2011-06-09 10:20:00,73.92,73.94,73.85,73.86,26800.0,59.6171,59.6333,59.5607,59.5688,26800.0
2011-06-09 10:25:00,73.85,73.95,73.83,73.92,24200.0,59.5607,59.6413,59.5446,59.6171,24200.0
2011-06-09 10:30:00,73.92,74.2,73.91,74.17,47700.0,59.6171,59.843,59.6091,59.8188,47700.0
2011-06-09 10:35:00,74.18,74.18,74.02,74.03,38300.0,59.8268,59.8268,59.6978,59.7059,38300.0
2011-06-09 10:40:00,74.02,74.12,74.02,74.09,21800.0,59.6978,59.7785,59.6978,59.7543,21800.0
2011-06-09 10:45:00,74.07,74.08,73.94,73.99,62600.0,59.7381,59.7462,59.6333,59.6736,62600.0
2011-06-09 10:50:00,74.0,74.17,73.98,74.15,75900.0,59.6817,59.8188,59.6655,59.8026,75900.0
2011-06-09 10:55:00,74.15,74.16,74.13,74.16,17500.0,59.8026,59.8107,59.7865,59.8107,17500.0
2011-06-09 11:00:00,74.16,74.18,74.13,74.14,28000.0,59.8107,59.8268,59.7865,59.7946,28000.0
2011-06-09 11:05:00,74.15,74.24,74.14,74.15,23700.0,59.8026,59.8752,59.7946,59.8026,23700.0
2011-06-09 11:10:00,74.15,74.18,74.09,74.16,27200.0,59.8026,59.8268,59.7543,59.8107,27200.0
2011-06-09 11:15:00,74.15,74.3,74.15,74.28,30800.0,59.8026,59.9236,59.8026,59.9075,30800.0
2011-06-09 11:20:00,74.3,74.33,74.27,74.29,16900.0,59.9236,59.9478,59.8994,59.9156,16900.0
2011-06-09 11:25:00,74.28,74.34,74.2,74.29,77100.0,59.9075,59.9559,59.843,59.9156,77100.0
2011-06-09 11:30:00,74.28,74.36,74.26,74.3,55400.0,59.9075,59.972,59.8914,59.9236,55400.0
2011-06-09 11:35:00,74.3,74.37,74.27,74.28,28000.0,59.9236,59.9801,59.8994,59.9075,28000.0
2011-06-09 11:40:00,74.28,74.38,74.28,74.28,22100.0,59.9075,59.9881,59.9075,59.9075,22100.0
2011-06-09 11:45:00,74.3,74.35,74.29,74.34,17300.0,59.9236,59.9639,59.9156,59.9559,17300.0
2011-06-09 11:50:00,74.36,74.5,74.36,74.46,30900.0,59.972,60.0849,59.972,60.0527,30900.0
2011-06-09 11:55:00,74.46,74.5,74.43,74.46,16700.0,60.0527,60.0849,60.0285,60.0527,16700.0
2011-06-09 12:00:00,74.47,74.47,74.38,74.44,28000.0,60.0607,60.0607,59.9881,60.0365,28000.0
2011-06-09 12:05:00,74.45,74.51,74.41,74.46,18200.0,60.0446,60.093,60.0123,60.0527,18200.0
2011-06-09 12:10:00,74.48,74.52,74.45,74.5,42600.0,60.0688,60.1011,60.0446,60.0849,42600.0
2011-06-09 12:15:00,74.49,74.55,74.48,74.52,17400.0,60.0769,60.1252,60.0688,60.1011,17400.0
2011-06-09 12:20:00,74.52,74.52,74.42,74.43,12700.0,60.1011,60.1011,60.0204,60.0285,12700.0
2011-06-09 12:25:00,74.42,74.42,74.37,74.4,13500.0,60.0204,60.0204,59.9801,60.0043,13500.0
2011-06-09 12:30:00,74.41,74.44,74.39,74.41,9800.0,60.0123,60.0365,59.9962,60.0123,9800.0
2011-06-09 12:35:00,74.39,74.39,74.28,74.34,18100.0,59.9962,59.9962,59.9075,59.9559,18100.0
2011-06-09 12:40:00,74.33,74.4,74.33,74.38,14100.0,59.9478,60.0043,59.9478,59.9881,14100.0
2011-06-09 12:45:00,74.36,74.4,74.34,74.34,14500.0,59.972,60.0043,59.9559,59.9559,14500.0
2011-06-09 12:50:00,74.34,74.34,74.29,74.3,20200.0,59.9559,59.9559,59.9156,59.9236,20200.0
2011-06-09 12:55:00,74.31,74.35,74.3,74.31,11900.0,59.9317,59.9639,59.9236,59.9317,11900.0
2011-06-09 13:00:00,74.32,74.36,74.3,74.31,28800.0,59.9398,59.972,59.9236,59.9317,28800.0
2011-06-09 13:05:00,74.32,74.36,74.32,74.34,9900.0,59.9398,59.972,59.9398,59.9559,9900.0
2011-06-09 13:10:00,74.35,74.41,74.34,74.41,11100.0,59.9639,60.0123,59.9559,60.0123,11100.0
2011-06-09 13:15:00,74.41,74.45,74.4,74.45,11900.0,60.0123,60.0446,60.0043,60.0446,11900.0
2011-06-09 13:20:00,74.43,74.5,74.43,74.5,9300.0,60.0285,60.0849,60.0285,60.0849,9300.0
2011-06-09 13:25:00,74.49,74.5,74.42,74.43,14500.0,60.0769,60.0849,60.0204,60.0285,14500.0
2011-06-09 13:30:00,74.42,74.44,74.4,74.4,11400.0,60.0204,60.0365,60.0043,60.0043,11400.0
2011-06-09 13:35:00,74.41,74.43,74.4,74.43,11400.0,60.0123,60.0285,60.0043,60.0285,11400.0
2011-06-09 13:40:00,74.43,74.48,74.43,74.46,18900.0,60.0285,60.0688,60.0285,60.0527,18900.0
2011-06-09 13:45:00,74.47,74.47,74.39,74.41,16500.0,60.0607,60.0607,59.9962,60.0123,16500.0
2011-06-09 13:50:00,74.41,74.43,74.36,74.36,21100.0,60.0123,60.0285,59.972,59.972,21100.0
2011-06-09 13:55:00,74.37,74.38,74.27,74.27,43000.0,59.9801,59.9881,59.8994,59.8994,43000.0
2011-06-09 14:00:00,74.27,74.33,74.25,74.31,14200.0,59.8994,59.9478,59.8833,59.9317,14200.0
2011-06-09 14:05:00,74.3,74.32,74.28,74.29,10100.0,59.9236,59.9398,59.9075,59.9156,10100.0
2011-06-09 14:10:00,74.29,74.36,74.29,74.33,15200.0,59.9156,59.972,59.9156,59.9478,15200.0
2011-06-09 14:15:00,74.32,74.4,74.31,74.4,17600.0,59.9398,60.0043,59.9317,60.0043,17600.0
2011-06-09 14:20:00,74.39,74.4,74.36,74.36,17200.0,59.9962,60.0043,59.972,59.972,17200.0
2011-06-09 14:25:00,74.36,74.38,74.32,74.35,18400.0,59.972,59.9881,59.9398,59.9639,18400.0
2011-06-09 14:30:00,74.33,74.36,74.29,74.3,22200.0,59.9478,59.972,59.9156,59.9236,22200.0
2011-06-09 14:35:00,74.29,74.31,74.27,74.31,15300.0,59.9156,59.9317,59.8994,59.9317,15300.0
2011-06-09 14:40:00,74.32,74.34,74.3,74.34,11800.0,59.9398,59.9559,59.9236,59.9559,11800.0
2011-06-09 14:45:00,74.34,74.35,74.33,74.34,10300.0,59.9559,59.9639,59.9478,59.9559,10300.0
2011-06-09 14:50:00,74.35,74.45,74.35,74.44,33300.0,59.9639,60.0446,59.9639,60.0365,33300.0
2011-06-09 14:55:00,74.43,74.46,74.41,74.46,15700.0,60.0285,60.0527,60.0123,60.0527,15700.0
2011-06-09 15:00:00,74.45,74.45,74.37,74.39,42700.0,60.0446,60.0446,59.9801,59.9962,42700.0
2011-06-09 15:05:00,74.39,74.39,74.37,74.38,25300.0,59.9962,59.9962,59.9801,59.9881,25300.0
2011-06-09 15:10:00,74.39,74.48,74.38,74.46,29500.0,59.9962,60.0688,59.9881,60.0527,29500.0
2011-06-09 15:15:00,74.45,74.45,74.39,74.39,22300.0,60.0446,60.0446,59.9962,59.9962,22300.0
2011-06-09 15:20:00,74.39,74.42,74.38,74.38,23300.0,59.9962,60.0204,59.9881,59.9881,23300.0
2011-06-09 15:25:00,74.38,74.41,74.37,74.39,33400.0,59.9881,60.0123,59.9801,59.9962,33400.0
2011-06-09 15:30:00,74.41,74.42,74.3,74.31,35000.0,60.0123,60.0204,59.9236,59.9317,35000.0
2011-06-09 15:35:00,74.31,74.35,74.3,74.32,46400.0,59.9317,59.9639,59.9236,59.9398,46400.0
2011-06-09 15:40:00,74.33,74.36,74.29,74.33,43300.0,59.9478,59.972,59.9156,59.9478,43300.0
2011-06-09 15:45:00,74.33,74.34,74.15,74.22,96400.0,59.9478,59.9559,59.8026,59.8591,96400.0
2011-06-09 15:50:00,74.21,74.25,74.16,74.25,85300.0,59.851,59.8833,59.8107,59.8833,85300.0
2011-06-09 15:55:00,74.24,74.25,74.17,74.2,183000.0,59.8752,59.8833,59.8188,59.843,183000.0
2011-06-10 09:30:00,73.81,74.0,73.63,73.9,91000.0,59.5284,59.6817,59.3833,59.601,91000.0
2011-06-10 09:35:00,73.89,73.9,73.54,73.59,91800.0,59.593,59.601,59.3107,59.351,91800.0
2011-06-10 09:40:00,73.56,73.57,73.42,73.48,53300.0,59.3268,59.3349,59.2139,59.2623,53300.0
2011-06-10 09:45:00,73.48,73.63,73.42,73.59,42800.0,59.2623,59.3833,59.2139,59.351,42800.0
2011-06-10 09:50:00,73.6,73.6,73.38,73.47,63700.0,59.3591,59.3591,59.1816,59.2542,63700.0
2011-06-10 09:55:00,73.46,73.47,73.4,73.43,36900.0,59.2462,59.2542,59.1978,59.222,36900.0
2011-06-10 10:00:00,73.43,73.49,73.42,73.44,32000.0,59.222,59.2703,59.2139,59.23,32000.0
2011-06-10 10:05:00,73.45,73.45,73.15,73.18,124900.0,59.2381,59.2381,58.9961,59.0203,124900.0
2011-06-10 10:10:00,73.18,73.21,73.1,73.12,65500.0,59.0203,59.0445,58.9558,58.9719,65500.0
2011-06-10 10:15:00,73.11,73.15,73.08,73.12,51500.0,58.9639,58.9961,58.9397,58.9719,51500.0
2011-06-10 10:20:00,73.11,73.12,73.05,73.08,74700.0,58.9639,58.9719,58.9155,58.9397,74700.0
2011-06-10 10:25:00,73.08,73.1,73.01,73.05,54900.0,58.9397,58.9558,58.8832,58.9155,54900.0
2011-06-10 10:30:00,73.04,73.1,72.96,73.05,73900.0,58.9074,58.9558,58.8429,58.9155,73900.0
2011-06-10 10:35:00,73.07,73.1,73.03,73.03,35300.0,58.9316,58.9558,58.8994,58.8994,35300.0
2011-06-10 10:40:00,73.02,73.07,72.78,72.96,139000.0,58.8913,58.9316,58.6977,58.8429,139000.0
2011-06-10 10:45:00,72.96,72.99,72.87,72.96,56000.0,58.8429,58.8671,58.7703,58.8429,56000.0
2011-06-10 10:50:00,72.96,73.02,72.87,72.88,43500.0,58.8429,58.8913,58.7703,58.7784,43500.0
2011-06-10 10:55:00,72.9,72.99,72.8,72.88,38100.0,58.7945,58.8671,58.7139,58.7784,38100.0
2011-06-10 11:00:00,72.87,72.91,72.76,72.77,45500.0,58.7703,58.8026,58.6816,58.6897,45500.0
2011-06-10 11:05:00,72.78,72.8,72.65,72.7,70500.0,58.6977,58.7139,58.5929,58.6332,70500.0
2011-06-10 11:10:00,72.7,72.77,72.61,72.74,58600.0,58.6332,58.6897,58.5606,58.6655,58600.0
2011-06-10 11:15:00,72.75,72.94,72.73,72.94,46900.0,58.6735,58.8268,58.6574,58.8268,46900.0
2011-06-10 11:20:00,72.94,73.06,72.93,73.06,44600.0,58.8268,58.9236,58.8187,58.9236,44600.0
2011-06-10 11:25:00,73.06,73.15,73.0,73.03,35200.0,58.9236,58.9961,58.8752,58.8994,35200.0
2011-06-10 11:30:00,73.04,73.06,73.0,73.05,40200.0,58.9074,58.9236,58.8752,58.9155,40200.0
2011-06-10 11:35:00,73.05,73.13,73.01,73.02,23500.0,58.9155,58.98,58.8832,58.8913,23500.0
2011-06-10 11:40:00,73.02,73.17,73.0,73.15,30300.0,58.8913,59.0123,58.8752,58.9961,30300.0
2011-06-10 11:45:00,73.16,73.17,73.06,73.17,21600.0,59.0042,59.0123,58.9236,59.0123,21600.0
2011-06-10 11:50:00,73.18,73.19,73.11,73.15,20900.0,59.0203,59.0284,58.9639,58.9961,20900.0
2011-06-10 11:55:00,73.15,73.16,73.07,73.15,60300.0,58.9961,59.0042,58.9316,58.9961,60300.0
2011-06-10 12:00:00,73.16,73.25,73.13,73.13,38200.0,59.0042,59.0768,58.98,58.98,38200.0
2011-06-10 12:05:00,73.14,73.15,73.1,73.13,33000.0,58.9881,58.9961,58.9558,58.98,33000.0
2011-06-10 12:10:00,73.14,73.15,73.04,73.05,29000.0,58.9881,58.9961,58.9074,58.9155,29000.0
2011-06-10 12:15:00,73.06,73.16,73.05,73.16,28600.0,58.9236,59.0042,58.9155,59.0042,28600.0
2011-06-10 12:20:00,73.17,73.21,73.14,73.21,16800.0,59.0123,59.0445,58.9881,59.0445,16800.0
2011-06-10 12:25:00,73.2,73.22,73.15,73.17,25700.0,59.0365,59.0526,58.9961,59.0123,25700.0
2011-06-10 12:30:00,73.18,73.24,73.15,73.19,49600.0,59.0203,59.0687,58.9961,59.0284,49600.0
2011-06-10 12:35:00,73.19,73.3,73.14,73.3,38500.0,59.0284,59.1171,58.9881,59.1171,38500.0
2011-06-10 12:40:00,73.3,73.3,73.27,73.27,22000.0,59.1171,59.1171,59.0929,59.0929,22000.0
2011-06-10 12:45:00,73.26,73.3,73.23,73.25,21600.0,59.0849,59.1171,59.0607,59.0768,21600.0
2011-06-10 12:50:00,73.25,73.3,73.25,73.27,15700.0,59.0768,59.1171,59.0768,59.0929,15700.0
2011-06-10 12:55:00,73.27,73.31,73.27,73.3,12200.0,59.0929,59.1252,59.0929,59.1171,12200.0
2011-06-10 13:00:00,73.3,73.3,73.2,73.22,18000.0,59.1171,59.1171,59.0365,59.0526,18000.0
2011-06-10 13:05:00,73.22,73.25,73.22,73.24,11600.0,59.0526,59.0768,59.0526,59.0687,11600.0
2011-06-10 13:10:00,73.24,73.25,73.13,73.15,20300.0,59.0687,59.0768,58.98,58.9961,20300.0
2011-06-10 13:15:00,73.14,73.2,73.13,73.17,19500.0,58.9881,59.0365,58.98,59.0123,19500.0
2011-06-10 13:20:00,73.17,73.23,73.17,73.18,22200.0,59.0123,59.0607,59.0123,59.0203,22200.0
2011-06-10 13:25:00,73.19,73.24,73.18,73.24,15300.0,59.0284,59.0687,59.0203,59.0687,15300.0
2011-06-10 13:30:00,73.24,73.24,73.15,73.15,26500.0,59.0687,59.0687,58.9961,58.9961,26500.0
2011-06-10 13:35:00,73.14,73.14,73.03,73.04,29500.0,58.9881,58.9881,58.8994,58.9074,29500.0
2011-06-10 13:40:00,73.03,73.06,72.95,72.96,39700.0,58.8994,58.9236,58.8348,58.8429,39700.0
2011-06-10 13:45:00,72.97,73.0,72.93,73.0,28500.0,58.851,58.8752,58.8187,58.8752,28500.0
2011-06-10 13:50:00,73.0,73.02,72.97,73.01,37600.0,58.8752,58.8913,58.851,58.8832,37600.0
2011-06-10 13:55:00,73.01,73.01,72.93,72.96,27400.0,58.8832,58.8832,58.8187,58.8429,27400.0
2011-06-10 14:00:00,72.97,73.11,72.97,73.1,40700.0,58.851,58.9639,58.851,58.9558,40700.0
2011-06-10 14:05:00,73.1,73.28,73.08,73.16,61600.0,58.9558,59.101,58.9397,59.0042,61600.0
2011-06-10 14:10:00,73.17,73.21,73.12,73.2,43400.0,59.0123,59.0445,58.9719,59.0365,43400.0
2011-06-10 14:15:00,73.21,73.21,73.12,73.13,52900.0,59.0445,59.0445,58.9719,58.98,52900.0
2011-06-10 14:20:00,73.14,73.19,72.99,73.03,63700.0,58.9881,59.0284,58.8671,58.8994,63700.0
2011-06-10 14:25:00,73.02,73.13,73.01,73.07,38200.0,58.8913,58.98,58.8832,58.9316,38200.0
2011-06-10 14:30:00,73.07,73.13,73.0,73.01,47900.0,58.9316,58.98,58.8752,58.8832,47900.0
2011-06-10 14:35:00,73.01,73.07,72.95,72.95,52600.0,58.8832,58.9316,58.8348,58.8348,52600.0
2011-06-10 14:40:00,72.95,73.05,72.91,72.91,66800.0,58.8348,58.9155,58.8026,58.8026,66800.0
2011-06-10 14:45:00,72.9,72.96,72.89,72.94,56100.0,58.7945,58.8429,58.7864,58.8268,56100.0
2011-06-10 14:50:00,72.94,73.04,72.92,73.03,56300.0,58.8268,58.9074,58.8106,58.8994,56300.0
2011-06-10 14:55:00,73.04,73.21,73.03,73.21,49200.0,58.9074,59.0445,58.8994,59.0445,49200.0
2011-06-10 15:00:00,73.21,73.22,73.0,73.01,82500.0,59.0445,59.0526,58.8752,58.8832,82500.0
2011-06-10 15:05:00,73.02,73.04,72.84,72.89,91600.0,58.8913,58.9074,58.7461,58.7864,91600.0
2011-06-10 15:10:00,72.89,72.95,72.88,72.91,55000.0,58.7864,58.8348,58.7784,58.8026,55000.0
2011-06-10 15:15:00,72.91,73.06,72.9,73.02,77100.0,58.8026,58.9236,58.7945,58.8913,77100.0
2011-06-10 15:20:00,73.02,73.02,72.94,72.99,46400.0,58.8913,58.8913,58.8268,58.8671,46400.0
2011-06-10 15:25:00,72.98,73.0,72.91,72.93,63300.0,58.859,58.8752,58.8026,58.8187,63300.0
2011-06-10 15:30:00,72.92,72.97,72.9,72.96,83500.0,58.8106,58.851,58.7945,58.8429,83500.0
2011-06-10 15:35:00,72.97,72.99,72.85,72.88,82900.0,58.851,58.8671,58.7542,58.7784,82900.0
2011-06-10 15:40:00,72.87,72.93,72.87,72.9,97900.0,58.7703,58.8187,58.7703,58.7945,97900.0
2011-06-10 15:45:00,72.9,72.93,72.81,72.81,171500.0,58.7945,58.8187,58.7219,58.7219,171500.0
2011-06-10 15:50:00,72.81,72.82,72.68,72.69,182800.0,58.7219,58.73,58.6171,58.6251,182800.0
2011-06-10 15:55:00,72.69,72.74,72.63,72.7,506700.0,58.6251,58.6655,58.5768,58.6332,506700.0
2011-06-13 09:30:00,73.06,73.15,72.94,73.07,101100.0,58.9236,58.9961,58.8268,58.9316,101100.0
2011-06-13 09:35:00,73.09,73.31,73.09,73.13,66300.0,58.9477,59.1252,58.9477,58.98,66300.0
2011-06-13 09:40:00,73.1,73.35,73.08,73.27,39200.0,58.9558,59.1574,58.9397,59.0929,39200.0
2011-06-13 09:45:00,73.28,73.31,73.13,73.14,35700.0,59.101,59.1252,58.98,58.9881,35700.0
2011-06-13 09:50:00,73.15,73.19,73.06,73.13,25400.0,58.9961,59.0284,58.9236,58.98,25400.0
2011-06-13 09:55:00,73.14,73.33,73.14,73.3,33900.0,58.9881,59.1413,58.9881,59.1171,33900.0
2011-06-13 10:00:00,73.3,73.31,73.11,73.26,62600.0,59.1171,59.1252,58.9639,59.0849,62600.0
2011-06-13 10:05:00,73.28,73.3,73.17,73.24,31500.0,59.101,59.1171,59.0123,59.0687,31500.0
2011-06-13 10:10:00,73.24,73.3,73.17,73.27,32700.0,59.0687,59.1171,59.0123,59.0929,32700.0
2011-06-13 10:15:00,73.26,73.27,73.19,73.26,18200.0,59.0849,59.0929,59.0284,59.0849,18200.0
2011-06-13 10:20:00,73.26,73.37,73.22,73.32,23600.0,59.0849,59.1736,59.0526,59.1332,23600.0
2011-06-13 10:25:00,73.31,73.34,73.29,73.34,13700.0,59.1252,59.1494,59.109,59.1494,13700.0
2011-06-13 10:30:00,73.33,73.33,73.23,73.31,30000.0,59.1413,59.1413,59.0607,59.1252,30000.0
2011-06-13 10:35:00,73.3,73.31,73.21,73.25,24500.0,59.1171,59.1252,59.0445,59.0768,24500.0
2011-06-13 10:40:00,73.26,73.31,73.22,73.29,41200.0,59.0849,59.1252,59.0526,59.109,41200.0
2011-06-13 10:45:00,73.28,73.38,73.28,73.37,29000.0,59.101,59.1816,59.101,59.1736,29000.0
2011-06-13 10:50:00,73.37,73.41,73.36,73.4,36400.0,59.1736,59.2058,59.1655,59.1978,36400.0
2011-06-13 10:55:00,73.41,73.41,73.24,73.28,66200.0,59.2058,59.2058,59.0687,59.101,66200.0
2011-06-13 11:00:00,73.26,73.29,73.08,73.09,57900.0,59.0849,59.109,58.9397,58.9477,57900.0
2011-06-13 11:05:00,73.09,73.1,72.86,72.9,91500.0,58.9477,58.9558,58.7622,58.7945,91500.0
2011-06-13 11:10:00,72.9,73.0,72.9,72.99,23400.0,58.7945,58.8752,58.7945,58.8671,23400.0
2011-06-13 11:15:00,72.98,73.04,72.97,73.0,36300.0,58.859,58.9074,58.851,58.8752,36300.0
2011-06-13 11:20:00,73.0,73.15,72.94,73.11,50500.0,58.8752,58.9961,58.8268,58.9639,50500.0
2011-06-13 11:25:00,73.11,73.21,73.08,73.13,19100.0,58.9639,59.0445,58.9397,58.98,19100.0
2011-06-13 11:30:00,73.12,73.14,73.02,73.03,30300.0,58.9719,58.9881,58.8913,58.8994,30300.0
2011-06-13 11:35:00,73.02,73.07,72.97,73.0,26900.0,58.8913,58.9316,58.851,58.8752,26900.0
2011-06-13 11:40:00,72.99,73.08,72.95,72.98,27100.0,58.8671,58.9397,58.8348,58.859,27100.0
2011-06-13 11:45:00,72.97,73.01,72.91,72.96,20700.0,58.851,58.8832,58.8026,58.8429,20700.0
2011-06-13 11:50:00,72.96,72.99,72.9,72.97,26100.0,58.8429,58.8671,58.7945,58.851,26100.0
2011-06-13 11:55:00,72.96,73.01,72.91,73.0,28500.0,58.8429,58.8832,58.8026,58.8752,28500.0
2011-06-13 12:00:00,72.99,73.05,72.97,73.02,60000.0,58.8671,58.9155,58.851,58.8913,60000.0
2011-06-13 12:05:00,73.03,73.07,72.95,72.98,50500.0,58.8994,58.9316,58.8348,58.859,50500.0
2011-06-13 12:10:00,72.99,73.01,72.95,72.99,27000.0,58.8671,58.8832,58.8348,58.8671,27000.0
2011-06-13 12:15:00,72.98,73.0,72.89,72.92,27400.0,58.859,58.8752,58.7864,58.8106,27400.0
2011-06-13 12:20:00,72.93,73.0,72.91,72.94,31100.0,58.8187,58.8752,58.8026,58.8268,31100.0
2011-06-13 12:25:00,72.94,73.01,72.93,72.99,26200.0,58.8268,58.8832,58.8187,58.8671,26200.0
2011-06-13 12:30:00,73.0,73.12,72.98,73.09,45300.0,58.8752,58.9719,58.859,58.9477,45300.0
2011-06-13 12:35:00,73.08,73.09,73.0,73.07,35400.0,58.9397,58.9477,58.8752,58.9316,35400.0
2011-06-13 12:40:00,73.06,73.06,72.99,73.01,29600.0,58.9236,58.9236,58.8671,58.8832,29600.0
2011-06-13 12:45:00,73.01,73.01,72.95,73.01,15100.0,58.8832,58.8832,58.8348,58.8832,15100.0
2011-06-13 12:50:00,73.0,73.01,72.96,72.99,10600.0,58.8752,58.8832,58.8429,58.8671,10600.0
2011-06-13 12:55:00,72.99,72.99,72.84,72.89,40100.0,58.8671,58.8671,58.7461,58.7864,40100.0
2011-06-13 13:00:00,72.89,72.89,72.69,72.69,53700.0,58.7864,58.7864,58.6251,58.6251,53700.0
2011-06-13 13:05:00,72.7,72.82,72.69,72.82,45000.0,58.6332,58.73,58.6251,58.73,45000.0
2011-06-13 13:10:00,72.81,72.86,72.76,72.83,30800.0,58.7219,58.7622,58.6816,58.7381,30800.0
2011-06-13 13:15:00,72.83,73.0,72.82,72.99,53000.0,58.7381,58.8752,58.73,58.8671,53000.0
2011-06-13 13:20:00,73.0,73.02,72.96,73.01,52100.0,58.8752,58.8913,58.8429,58.8832,52100.0
2011-06-13 13:25:00,73.02,73.07,72.99,72.99,21200.0,58.8913,58.9316,58.8671,58.8671,21200.0
2011-06-13 13:30:00,72.98,73.02,72.94,72.94,17400.0,58.859,58.8913,58.8268,58.8268,17400.0
2011-06-13 13:35:00,72.94,72.99,72.91,72.98,10600.0,58.8268,58.8671,58.8026,58.859,10600.0
2011-06-13 13:40:00,73.0,73.02,72.95,73.02,32500.0,58.8752,58.8913,58.8348,58.8913,32500.0
2011-06-13 13:45:00,73.02,73.02,72.92,72.94,17700.0,58.8913,58.8913,58.8106,58.8268,17700.0
2011-06-13 13:50:00,72.94,73.14,72.9,73.12,40300.0,58.8268,58.9881,58.7945,58.9719,40300.0
2011-06-13 13:55:00,73.1,73.2,73.08,73.16,35300.0,58.9558,59.0365,58.9397,59.0042,35300.0
2011-06-13 14:00:00,73.15,73.17,73.08,73.13,30300.0,58.9961,59.0123,58.9397,58.98,30300.0
2011-06-13 14:05:00,73.14,73.24,73.0,73.01,161400.0,58.9881,59.0687,58.8752,58.8832,161400.0
2011-06-13 14:10:00,73.01,73.03,72.95,72.96,92400.0,58.8832,58.8994,58.8348,58.8429,92400.0
2011-06-13 14:15:00,72.97,73.02,72.96,72.99,36000.0,58.851,58.8913,58.8429,58.8671,36000.0
2011-06-13 14:20:00,73.0,73.0,72.96,73.0,33000.0,58.8752,58.8752,58.8429,58.8752,33000.0
2011-06-13 14:25:00,72.99,73.0,72.95,73.0,48100.0,58.8671,58.8752,58.8348,58.8752,48100.0
2011-06-13 14:30:00,72.99,73.0,72.86,72.91,60800.0,58.8671,58.8752,58.7622,58.8026,60800.0
2011-06-13 14:35:00,72.92,72.98,72.87,72.97,67100.0,58.8106,58.859,58.7703,58.851,67100.0
2011-06-13 14:40:00,72.98,73.01,72.95,72.98,108600.0,58.859,58.8832,58.8348,58.859,108600.0
2011-06-13 14:45:00,72.98,73.02,72.97,73.01,102100.0,58.859,58.8913,58.851,58.8832,102100.0
2011-06-13 14:50:00,73.03,73.03,72.88,72.88,32300.0,58.8994,58.8994,58.7784,58.7784,32300.0
2011-06-13 14:55:00,72.89,72.91,72.86,72.87,25300.0,58.7864,58.8026,58.7622,58.7703,25300.0
2011-06-13 15:00:00,72.88,72.97,72.84,72.97,26700.0,58.7784,58.851,58.7461,58.851,26700.0
2011-06-13 15:05:00,72.98,73.07,72.91,72.92,98400.0,58.859,58.9316,58.8026,58.8106,98400.0
2011-06-13 15:10:00,72.92,72.96,72.86,72.94,33900.0,58.8106,58.8429,58.7622,58.8268,33900.0
2011-06-13 15:15:00,72.92,72.97,72.82,72.95,54900.0,58.8106,58.851,58.73,58.8348,54900.0
2011-06-13 15:20:00,72.95,73.0,72.95,72.97,41700.0,58.8348,58.8752,58.8348,58.851,41700.0
2011-06-13 15:25:00,72.97,73.07,72.96,73.04,59200.0,58.851,58.9316,58.8429,58.9074,59200.0
2011-06-13 15:30:00,73.03,73.04,72.94,73.02,51600.0,58.8994,58.9074,58.8268,58.8913,51600.0
2011-06-13 15:35:00,73.01,73.05,72.91,72.95,74800.0,58.8832,58.9155,58.8026,58.8348,74800.0
2011-06-13 15:40:00,72.95,73.06,72.94,73.0,82200.0,58.8348,58.9236,58.8268,58.8752,82200.0
2011-06-13 15:45:00,73.01,73.03,72.91,73.01,89600.0,58.8832,58.8994,58.8026,58.8832,89600.0
2011-06-13 15:50:00,73.01,73.08,72.98,73.08,83000.0,58.8832,58.9397,58.859,58.9397,83000.0
2011-06-13 15:55:00,73.08,73.09,72.92,72.93,152400.0,58.9397,58.9477,58.8106,58.8187,152400.0
2011-06-14 09:30:00,73.34,73.72,73.19,73.53,128300.0,59.1494,59.4558,59.0284,59.3026,128300.0
2011-06-14 09:35:00,73.54,73.65,73.43,73.52,52600.0,59.3107,59.3994,59.222,59.2945,52600.0
2011-06-14 09:40:00,73.51,73.69,73.45,73.67,50900.0,59.2865,59.4317,59.2381,59.4155,50900.0
2011-06-14 09:45:00,73.67,73.79,73.61,73.76,38700.0,59.4155,59.5123,59.3671,59.4881,38700.0
2011-06-14 09:50:00,73.74,73.91,73.68,73.9,73900.0,59.472,59.6091,59.4236,59.601,73900.0
2011-06-14 09:55:00,73.91,74.09,73.9,74.0,97900.0,59.6091,59.7543,59.601,59.6817,97900.0
2011-06-14 10:00:00,74.0,74.03,73.9,74.01,60000.0,59.6817,59.7059,59.601,59.6897,60000.0
2011-06-14 10:05:00,74.01,74.16,74.01,74.06,56600.0,59.6897,59.8107,59.6897,59.7301,56600.0
2011-06-14 10:10:00,74.06,74.06,73.88,73.88,31600.0,59.7301,59.7301,59.5849,59.5849,31600.0
2011-06-14 10:15:00,73.86,73.89,73.8,73.86,34600.0,59.5688,59.593,59.5204,59.5688,34600.0
2011-06-14 10:20:00,73.86,74.03,73.86,74.03,36900.0,59.5688,59.7059,59.5688,59.7059,36900.0
2011-06-14 10:25:00,74.02,74.23,74.02,74.17,36000.0,59.6978,59.8672,59.6978,59.8188,36000.0
2011-06-14 10:30:00,74.18,74.24,74.15,74.2,30100.0,59.8268,59.8752,59.8026,59.843,30100.0
2011-06-14 10:35:00,74.2,74.23,74.19,74.2,29300.0,59.843,59.8672,59.8349,59.843,29300.0
2011-06-14 10:40:00,74.2,74.22,74.16,74.19,38100.0,59.843,59.8591,59.8107,59.8349,38100.0
2011-06-14 10:45:00,74.18,74.2,74.13,74.19,22900.0,59.8268,59.843,59.7865,59.8349,22900.0
2011-06-14 10:50:00,74.19,74.29,74.19,74.2,46400.0,59.8349,59.9156,59.8349,59.843,46400.0
2011-06-14 10:55:00,74.21,74.3,74.15,74.26,26700.0,59.851,59.9236,59.8026,59.8914,26700.0
2011-06-14 11:00:00,74.26,74.29,74.17,74.23,23900.0,59.8914,59.9156,59.8188,59.8672,23900.0
2011-06-14 11:05:00,74.24,74.27,74.16,74.24,24500.0,59.8752,59.8994,59.8107,59.8752,24500.0
2011-06-14 11:10:00,74.25,74.29,74.19,74.29,18500.0,59.8833,59.9156,59.8349,59.9156,18500.0
2011-06-14 11:15:00,74.27,74.29,74.18,74.2,20000.0,59.8994,59.9156,59.8268,59.843,20000.0
2011-06-14 11:20:00,74.2,74.25,74.17,74.19,24400.0,59.843,59.8833,59.8188,59.8349,24400.0
2011-06-14 11:25:00,74.18,74.23,74.15,74.22,18400.0,59.8268,59.8672,59.8026,59.8591,18400.0
2011-06-14 11:30:00,74.22,74.27,74.2,74.22,22600.0,59.8591,59.8994,59.843,59.8591,22600.0
2011-06-14 11:35:00,74.22,74.26,74.17,74.24,40400.0,59.8591,59.8914,59.8188,59.8752,40400.0
2011-06-14 11:40:00,74.22,74.28,74.22,74.22,37500.0,59.8591,59.9075,59.8591,59.8591,37500.0
2011-06-14 11:45:00,74.22,74.3,74.22,74.25,23400.0,59.8591,59.9236,59.8591,59.8833,23400.0
2011-06-14 11:50:00,74.25,74.3,74.2,74.28,65400.0,59.8833,59.9236,59.843,59.9075,65400.0
2011-06-14 11:55:00,74.28,74.36,74.27,74.34,18300.0,59.9075,59.972,59.8994,59.9559,18300.0
2011-06-14 12:00:00,74.34,74.34,74.26,74.3,29700.0,59.9559,59.9559,59.8914,59.9236,29700.0
2011-06-14 12:05:00,74.3,74.33,74.24,74.28,33800.0,59.9236,59.9478,59.8752,59.9075,33800.0
2011-06-14 12:10:00,74.26,74.28,74.21,74.22,18300.0,59.8914,59.9075,59.851,59.8591,18300.0
2011-06-14 12:15:00,74.22,74.29,74.22,74.27,17800.0,59.8591,59.9156,59.8591,59.8994,17800.0
2011-06-14 12:20:00,74.25,74.27,74.21,74.21,19000.0,59.8833,59.8994,59.851,59.851,19000.0
2011-06-14 12:25:00,74.21,74.29,74.2,74.28,14400.0,59.851,59.9156,59.843,59.9075,14400.0
2011-06-14 12:30:00,74.28,74.39,74.27,74.39,40700.0,59.9075,59.9962,59.8994,59.9962,40700.0
2011-06-14 12:35:00,74.38,74.42,74.37,74.42,41800.0,59.9881,60.0204,59.9801,60.0204,41800.0
2011-06-14 12:40:00,74.42,74.46,74.41,74.46,17000.0,60.0204,60.0527,60.0123,60.0527,17000.0
2011-06-14 12:45:00,74.45,74.47,74.43,74.43,25900.0,60.0446,60.0607,60.0285,60.0285,25900.0
2011-06-14 12:50:00,74.42,74.44,74.34,74.36,22300.0,60.0204,60.0365,59.9559,59.972,22300.0
2011-06-14 12:55:00,74.35,74.42,74.35,74.4,20100.0,59.9639,60.0204,59.9639,60.0043,20100.0
2011-06-14 13:00:00,74.37,74.41,74.3,74.31,24300.0,59.9801,60.0123,59.9236,59.9317,24300.0
2011-06-14 13:05:00,74.31,74.35,74.3,74.34,21700.0,59.9317,59.9639,59.9236,59.9559,21700.0
2011-06-14 13:10:00,74.34,74.38,74.34,74.38,14200.0,59.9559,59.9881,59.9559,59.9881,14200.0
2011-06-14 13:15:00,74.38,74.4,74.36,74.37,16300.0,59.9881,60.0043,59.972,59.9801,16300.0
2011-06-14 13:20:00,74.38,74.45,74.36,74.45,21700.0,59.9881,60.0446,59.972,60.0446,21700.0
2011-06-14 13:25:00,74.45,74.55,74.44,74.54,49300.0,60.0446,60.1252,60.0365,60.1172,49300.0
2011-06-14 13:30:00,74.54,74.62,74.53,74.61,46900.0,60.1172,60.1817,60.1091,60.1736,46900.0
2011-06-14 13:35:00,74.62,74.67,74.6,74.66,51800.0,60.1817,60.222,60.1656,60.214,51800.0
2011-06-14 13:40:00,74.65,74.65,74.59,74.62,34400.0,60.2059,60.2059,60.1575,60.1817,34400.0
2011-06-14 13:45:00,74.61,74.63,74.57,74.6,67500.0,60.1736,60.1898,60.1414,60.1656,67500.0
2011-06-14 13:50:00,74.61,74.63,74.57,74.6,61900.0,60.1736,60.1898,60.1414,60.1656,61900.0
2011-06-14 13:55:00,74.6,74.63,74.54,74.56,26500.0,60.1656,60.1898,60.1172,60.1333,26500.0
2011-06-14 14:00:00,74.55,74.65,74.53,74.62,68100.0,60.1252,60.2059,60.1091,60.1817,68100.0
2011-06-14 14:05:00,74.62,74.63,74.58,74.61,49900.0,60.1817,60.1898,60.1494,60.1736,49900.0
2011-06-14 14:10:00,74.62,74.66,74.61,74.65,32000.0,60.1817,60.214,60.1736,60.2059,32000.0
2011-06-14 14:15:00,74.65,74.69,74.65,74.68,38900.0,60.2059,60.2382,60.2059,60.2301,38900.0
2011-06-14 14:20:00,74.67,74.75,74.67,74.73,43000.0,60.222,60.2866,60.222,60.2704,43000.0
2011-06-14 14:25:00,74.73,74.84,74.6,74.81,83900.0,60.2704,60.3591,60.1656,60.3349,83900.0
2011-06-14 14:30:00,74.8,74.88,74.77,74.84,90600.0,60.3269,60.3914,60.3027,60.3591,90600.0
2011-06-14 14:35:00,74.85,74.88,74.81,74.84,75500.0,60.3672,60.3914,60.3349,60.3591,75500.0
2011-06-14 14:40:00,74.84,74.91,74.84,74.88,60000.0,60.3591,60.4156,60.3591,60.3914,60000.0
2011-06-14 14:45:00,74.88,74.98,74.87,74.98,91600.0,60.3914,60.472,60.3833,60.472,91600.0
2011-06-14 14:50:00,74.98,75.0,74.94,74.99,75500.0,60.472,60.4882,60.4398,60.4801,75500.0
2011-06-14 14:55:00,74.99,75.0,74.95,74.96,68800.0,60.4801,60.4882,60.4479,60.4559,68800.0
2011-06-14 15:00:00,74.96,74.97,74.94,74.94,46600.0,60.4559,60.464,60.4398,60.4398,46600.0
2011-06-14 15:05:00,74.94,75.02,74.93,74.95,91600.0,60.4398,60.5043,60.4317,60.4479,91600.0
2011-06-14 15:10:00,74.95,75.02,74.94,74.99,69600.0,60.4479,60.5043,60.4398,60.4801,69600.0
2011-06-14 15:15:00,74.98,75.02,74.97,74.98,49300.0,60.472,60.5043,60.464,60.472,49300.0
2011-06-14 15:20:00,74.98,74.99,74.9,74.9,59700.0,60.472,60.4801,60.4075,60.4075,59700.0
2011-06-14 15:25:00,74.9,74.91,74.82,74.85,124400.0,60.4075,60.4156,60.343,60.3672,124400.0
2011-06-14 15:30:00,74.85,74.85,74.77,74.79,71600.0,60.3672,60.3672,60.3027,60.3188,71600.0
2011-06-14 15:35:00,74.79,74.8,74.71,74.76,104700.0,60.3188,60.3269,60.2543,60.2946,104700.0
2011-06-14 15:40:00,74.76,74.79,74.74,74.76,63500.0,60.2946,60.3188,60.2785,60.2946,63500.0
2011-06-14 15:45:00,74.75,74.75,74.66,74.72,181700.0,60.2866,60.2866,60.214,60.2624,181700.0
2011-06-14 15:50:00,74.72,74.74,74.65,74.68,166400.0,60.2624,60.2785,60.2059,60.2301,166400.0
2011-06-14 15:55:00,74.67,74.68,74.62,74.64,385400.0,60.222,60.2301,60.1817,60.1978,385400.0
2011-06-15 09:30:00,74.07,74.09,73.74,73.79,128800.0,59.7381,59.7543,59.472,59.5123,128800.0
2011-06-15 09:35:00,73.81,73.99,73.59,73.61,88800.0,59.5284,59.6736,59.351,59.3671,88800.0
2011-06-15 09:40:00,73.61,74.05,73.57,73.85,60000.0,59.3671,59.722,59.3349,59.5607,60000.0
2011-06-15 09:45:00,73.84,74.06,73.84,73.91,41300.0,59.5526,59.7301,59.5526,59.6091,41300.0
2011-06-15 09:50:00,73.93,74.16,73.93,74.14,41700.0,59.6252,59.8107,59.6252,59.7946,41700.0
2011-06-15 09:55:00,74.14,74.27,74.06,74.16,63500.0,59.7946,59.8994,59.7301,59.8107,63500.0
2011-06-15 10:00:00,74.18,74.53,74.07,74.53,201400.0,59.8268,60.1091,59.7381,60.1091,201400.0
2011-06-15 10:05:00,74.52,74.86,74.47,74.69,174800.0,60.1011,60.3753,60.0607,60.2382,174800.0
2011-06-15 10:10:00,74.7,74.85,74.68,74.84,91600.0,60.2462,60.3672,60.2301,60.3591,91600.0
2011-06-15 10:15:00,74.84,74.98,74.75,74.82,96400.0,60.3591,60.472,60.2866,60.343,96400.0
2011-06-15 10:20:00,74.8,74.9,74.75,74.9,70300.0,60.3269,60.4075,60.2866,60.4075,70300.0
2011-06-15 10:25:00,74.87,74.92,74.83,74.89,70600.0,60.3833,60.4237,60.3511,60.3995,70600.0
2011-06-15 10:30:00,74.88,75.04,74.88,74.96,130000.0,60.3914,60.5204,60.3914,60.4559,130000.0
2011-06-15 10:35:00,74.96,74.99,74.78,74.79,136000.0,60.4559,60.4801,60.3107,60.3188,136000.0
2011-06-15 10:40:00,74.8,74.93,74.76,74.81,98000.0,60.3269,60.4317,60.2946,60.3349,98000.0
2011-06-15 10:45:00,74.82,75.17,74.82,75.17,141400.0,60.343,60.6253,60.343,60.6253,141400.0
2011-06-15 10:50:00,75.16,75.26,75.13,75.2,108400.0,60.6172,60.6979,60.593,60.6495,108400.0
2011-06-15 10:55:00,75.21,75.44,75.2,75.37,141300.0,60.6575,60.843,60.6495,60.7866,141300.0
2011-06-15 11:00:00,75.4,75.51,75.37,75.45,116200.0,60.8108,60.8995,60.7866,60.8511,116200.0
2011-06-15 11:05:00,75.45,75.47,75.34,75.39,80100.0,60.8511,60.8672,60.7624,60.8027,80100.0
2011-06-15 11:10:00,75.39,75.41,75.27,75.38,76900.0,60.8027,60.8188,60.7059,60.7947,76900.0
2011-06-15 11:15:00,75.36,75.36,75.23,75.26,48000.0,60.7785,60.7785,60.6737,60.6979,48000.0
2011-06-15 11:20:00,75.26,75.4,75.24,75.31,40000.0,60.6979,60.8108,60.6817,60.7382,40000.0
2011-06-15 11:25:00,75.3,75.31,75.23,75.29,50400.0,60.7301,60.7382,60.6737,60.7221,50400.0
2011-06-15 11:30:00,75.29,75.29,75.04,75.07,58500.0,60.7221,60.7221,60.5204,60.5446,58500.0
2011-06-15 11:35:00,75.06,75.08,74.7,74.73,98400.0,60.5366,60.5527,60.2462,60.2704,98400.0
2011-06-15 11:40:00,74.72,74.8,74.68,74.78,66800.0,60.2624,60.3269,60.2301,60.3107,66800.0
2011-06-15 11:45:00,74.76,74.89,74.71,74.73,51000.0,60.2946,60.3995,60.2543,60.2704,51000.0
2011-06-15 11:50:00,74.72,74.72,74.42,74.53,123400.0,60.2624,60.2624,60.0204,60.1091,123400.0
2011-06-15 11:55:00,74.54,74.61,74.42,74.56,70000.0,60.1172,60.1736,60.0204,60.1333,70000.0
2011-06-15 12:00:00,74.56,74.57,74.35,74.4,63600.0,60.1333,60.1414,59.9639,60.0043,63600.0
2011-06-15 12:05:00,74.4,74.47,74.29,74.3,63600.0,60.0043,60.0607,59.9156,59.9236,63600.0
2011-06-15 12:10:00,74.3,74.42,74.27,74.42,45200.0,59.9236,60.0204,59.8994,60.0204,45200.0
2011-06-15 12:15:00,74.42,74.42,74.16,74.18,47000.0,60.0204,60.0204,59.8107,59.8268,47000.0
2011-06-15 12:20:00,74.18,74.24,74.11,74.11,75700.0,59.8268,59.8752,59.7704,59.7704,75700.0
2011-06-15 12:25:00,74.1,74.14,73.86,74.13,102600.0,59.7623,59.7946,59.5688,59.7865,102600.0
2011-06-15 12:30:00,74.14,74.14,74.04,74.07,30100.0,59.7946,59.7946,59.7139,59.7381,30100.0
2011-06-15 12:35:00,74.07,74.12,74.01,74.04,30400.0,59.7381,59.7785,59.6897,59.7139,30400.0
2011-06-15 12:40:00,74.05,74.29,74.04,74.23,68200.0,59.722,59.9156,59.7139,59.8672,68200.0
2011-06-15 12:45:00,74.21,74.32,74.17,74.3,43500.0,59.851,59.9398,59.8188,59.9236,43500.0
2011-06-15 12:50:00,74.32,74.44,74.31,74.35,41800.0,59.9398,60.0365,59.9317,59.9639,41800.0
2011-06-15 12:55:00,74.35,74.36,74.16,74.22,55500.0,59.9639,59.972,59.8107,59.8591,55500.0
2011-06-15 13:00:00,74.23,74.34,74.17,74.18,42500.0,59.8672,59.9559,59.8188,59.8268,42500.0
2011-06-15 13:05:00,74.18,74.21,74.11,74.13,47500.0,59.8268,59.851,59.7704,59.7865,47500.0
2011-06-15 13:10:00,74.11,74.14,74.06,74.12,39300.0,59.7704,59.7946,59.7301,59.7785,39300.0
2011-06-15 13:15:00,74.12,74.12,74.01,74.03,28300.0,59.7785,59.7785,59.6897,59.7059,28300.0
2011-06-15 13:20:00,74.03,74.09,73.97,74.09,38800.0,59.7059,59.7543,59.6575,59.7543,38800.0
2011-06-15 13:25:00,74.08,74.12,74.01,74.1,36500.0,59.7462,59.7785,59.6897,59.7623,36500.0
2011-06-15 13:30:00,74.1,74.1,73.92,73.95,30300.0,59.7623,59.7623,59.6171,59.6413,30300.0
2011-06-15 13:35:00,73.94,74.0,73.87,73.99,49400.0,59.6333,59.6817,59.5768,59.6736,49400.0
2011-06-15 13:40:00,73.98,74.09,73.96,74.03,36300.0,59.6655,59.7543,59.6494,59.7059,36300.0
2011-06-15 13:45:00,74.03,74.05,73.93,73.98,25900.0,59.7059,59.722,59.6252,59.6655,25900.0
2011-06-15 13:50:00,73.97,74.02,73.92,73.97,36400.0,59.6575,59.6978,59.6171,59.6575,36400.0
2011-06-15 13:55:00,73.97,74.1,73.97,74.04,27000.0,59.6575,59.7623,59.6575,59.7139,27000.0
2011-06-15 14:00:00,74.06,74.17,74.04,74.11,57600.0,59.7301,59.8188,59.7139,59.7704,57600.0
2011-06-15 14:05:00,74.13,74.28,74.12,74.23,60400.0,59.7865,59.9075,59.7785,59.8672,60400.0
2011-06-15 14:10:00,74.21,74.26,74.19,74.26,75700.0,59.851,59.8914,59.8349,59.8914,75700.0
2011-06-15 14:15:00,74.27,74.27,74.23,74.25,72000.0,59.8994,59.8994,59.8672,59.8833,72000.0
2011-06-15 14:20:00,74.25,74.26,74.15,74.16,58800.0,59.8833,59.8914,59.8026,59.8107,58800.0
2011-06-15 14:25:00,74.17,74.17,74.07,74.08,41700.0,59.8188,59.8188,59.7381,59.7462,41700.0
2011-06-15 14:30:00,74.08,74.17,74.06,74.11,147100.0,59.7462,59.8188,59.7301,59.7704,147100.0
2011-06-15 14:35:00,74.1,74.1,74.03,74.06,50100.0,59.7623,59.7623,59.7059,59.7301,50100.0
2011-06-15 14:40:00,74.06,74.06,73.97,73.99,50000.0,59.7301,59.7301,59.6575,59.6736,50000.0
2011-06-15 14:45:00,73.98,74.06,73.85,73.98,102000.0,59.6655,59.7301,59.5607,59.6655,102000.0
2011-06-15 14:50:00,73.97,73.98,73.82,73.83,108500.0,59.6575,59.6655,59.5365,59.5446,108500.0
2011-06-15 14:55:00,73.83,73.87,73.79,73.81,35100.0,59.5446,59.5768,59.5123,59.5284,35100.0
2011-06-15 15:00:00,73.82,73.9,73.75,73.84,73700.0,59.5365,59.601,59.48,59.5526,73700.0
2011-06-15 15:05:00,73.83,73.86,73.75,73.79,61000.0,59.5446,59.5688,59.48,59.5123,61000.0
2011-06-15 15:10:00,73.79,73.8,73.7,73.75,55100.0,59.5123,59.5204,59.4397,59.48,55100.0
2011-06-15 15:15:00,73.75,73.79,73.69,73.76,62200.0,59.48,59.5123,59.4317,59.4881,62200.0
2011-06-15 15:20:00,73.76,73.85,73.7,73.8,94300.0,59.4881,59.5607,59.4397,59.5204,94300.0
2011-06-15 15:25:00,73.8,73.91,73.75,73.89,104700.0,59.5204,59.6091,59.48,59.593,104700.0
2011-06-15 15:30:00,73.91,73.91,73.79,73.84,50800.0,59.6091,59.6091,59.5123,59.5526,50800.0
2011-06-15 15:35:00,73.83,73.91,73.83,73.89,81400.0,59.5446,59.6091,59.5446,59.593,81400.0
2011-06-15 15:40:00,73.9,73.98,73.89,73.95,68100.0,59.601,59.6655,59.593,59.6413,68100.0
2011-06-15 15:45:00,73.96,74.07,73.9,73.93,131400.0,59.6494,59.7381,59.601,59.6252,131400.0
2011-06-15 15:50:00,73.92,73.92,73.81,73.9,120500.0,59.6171,59.6171,59.5284,59.601,120500.0
2011-06-15 15:55:00,73.89,73.9,73.83,73.84,243600.0,59.593,59.601,59.5446,59.5526,243600.0
2011-06-16 09:30:00,73.73,73.99,73.73,73.94,80400.0,59.4639,59.6736,59.4639,59.6333,80400.0
2011-06-16 09:35:00,73.91,74.39,73.89,74.37,71700.0,59.6091,59.9962,59.593,59.9801,71700.0
2011-06-16 09:40:00,74.39,74.58,74.23,74.33,188300.0,59.9962,60.1494,59.8672,59.9478,188300.0
2011-06-16 09:45:00,74.28,74.4,74.28,74.34,33900.0,59.9075,60.0043,59.9075,59.9559,33900.0
2011-06-16 09:50:00,74.33,74.43,74.16,74.18,51600.0,59.9478,60.0285,59.8107,59.8268,51600.0
2011-06-16 09:55:00,74.19,74.2,74.02,74.06,47300.0,59.8349,59.843,59.6978,59.7301,47300.0
2011-06-16 10:00:00,74.03,74.04,73.45,73.85,234400.0,59.7059,59.7139,59.2381,59.5607,234400.0
2011-06-16 10:05:00,73.86,74.0,73.84,73.87,87600.0,59.5688,59.6817,59.5526,59.5768,87600.0
2011-06-16 10:10:00,73.9,74.13,73.86,74.1,55300.0,59.601,59.7865,59.5688,59.7623,55300.0
2011-06-16 10:15:00,74.11,74.24,73.64,74.08,88300.0,59.7704,59.8752,59.3913,59.7462,88300.0
2011-06-16 10:20:00,74.06,74.11,74.0,74.05,54800.0,59.7301,59.7704,59.6817,59.722,54800.0
2011-06-16 10:25:00,74.06,74.08,73.93,73.99,54500.0,59.7301,59.7462,59.6252,59.6736,54500.0
2011-06-16 10:30:00,74.0,74.23,74.0,74.23,41000.0,59.6817,59.8672,59.6817,59.8672,41000.0
2011-06-16 10:35:00,74.24,74.26,74.18,74.23,49700.0,59.8752,59.8914,59.8268,59.8672,49700.0
2011-06-16 10:40:00,74.24,74.3,74.23,74.27,51100.0,59.8752,59.9236,59.8672,59.8994,51100.0
2011-06-16 10:45:00,74.26,74.29,74.22,74.27,34800.0,59.8914,59.9156,59.8591,59.8994,34800.0
2011-06-16 10:50:00,74.27,74.33,74.22,74.25,29300.0,59.8994,59.9478,59.8591,59.8833,29300.0
2011-06-16 10:55:00,74.26,74.26,74.13,74.14,37000.0,59.8914,59.8914,59.7865,59.7946,37000.0
2011-06-16 11:00:00,74.15,74.15,74.03,74.04,56400.0,59.8026,59.8026,59.7059,59.7139,56400.0
2011-06-16 11:05:00,74.03,74.09,73.95,74.09,63400.0,59.7059,59.7543,59.6413,59.7543,63400.0
2011-06-16 11:10:00,74.08,74.2,74.05,74.16,41500.0,59.7462,59.843,59.722,59.8107,41500.0
2011-06-16 11:15:00,74.16,74.31,74.04,74.31,73000.0,59.8107,59.9317,59.7139,59.9317,73000.0
2011-06-16 11:20:00,74.32,74.45,74.23,74.23,59400.0,59.9398,60.0446,59.8672,59.8672,59400.0
2011-06-16 11:25:00,74.22,74.55,74.21,74.49,39900.0,59.8591,60.1252,59.851,60.0769,39900.0
2011-06-16 11:30:00,74.52,74.55,74.44,74.5,38900.0,60.1011,60.1252,60.0365,60.0849,38900.0
2011-06-16 11:35:00,74.49,74.56,74.39,74.42,37800.0,60.0769,60.1333,59.9962,60.0204,37800.0
2011-06-16 11:40:00,74.41,74.41,74.29,74.29,34000.0,60.0123,60.0123,59.9156,59.9156,34000.0
2011-06-16 11:45:00,74.29,74.38,74.27,74.27,36600.0,59.9156,59.9881,59.8994,59.8994,36600.0
2011-06-16 11:50:00,74.27,74.31,74.22,74.24,35900.0,59.8994,59.9317,59.8591,59.8752,35900.0
2011-06-16 11:55:00,74.26,74.27,74.19,74.23,17400.0,59.8914,59.8994,59.8349,59.8672,17400.0
2011-06-16 12:00:00,74.23,74.35,74.22,74.35,41400.0,59.8672,59.9639,59.8591,59.9639,41400.0
2011-06-16 12:05:00,74.36,74.38,74.29,74.3,19500.0,59.972,59.9881,59.9156,59.9236,19500.0
2011-06-16 12:10:00,74.3,74.31,74.23,74.23,21800.0,59.9236,59.9317,59.8672,59.8672,21800.0
2011-06-16 12:15:00,74.25,74.29,74.19,74.28,20500.0,59.8833,59.9156,59.8349,59.9075,20500.0
2011-06-16 12:20:00,74.25,74.42,74.25,74.34,25900.0,59.8833,60.0204,59.8833,59.9559,25900.0
2011-06-16 12:25:00,74.33,74.43,74.32,74.37,37800.0,59.9478,60.0285,59.9398,59.9801,37800.0
2011-06-16 12:30:00,74.38,74.44,74.35,74.41,39300.0,59.9881,60.0365,59.9639,60.0123,39300.0
2011-06-16 12:35:00,74.4,74.41,74.34,74.37,22500.0,60.0043,60.0123,59.9559,59.9801,22500.0
2011-06-16 12:40:00,74.37,74.42,74.34,74.41,21700.0,59.9801,60.0204,59.9559,60.0123,21700.0
2011-06-16 12:45:00,74.41,74.41,74.34,74.36,19600.0,60.0123,60.0123,59.9559,59.972,19600.0
2011-06-16 12:50:00,74.36,74.44,74.35,74.43,17800.0,59.972,60.0365,59.9639,60.0285,17800.0
2011-06-16 12:55:00,74.43,74.45,74.35,74.35,38100.0,60.0285,60.0446,59.9639,59.9639,38100.0
2011-06-16 13:00:00,74.35,74.35,74.24,74.26,31300.0,59.9639,59.9639,59.8752,59.8914,31300.0
2011-06-16 13:05:00,74.25,74.28,74.2,74.23,20800.0,59.8833,59.9075,59.843,59.8672,20800.0
2011-06-16 13:10:00,74.25,74.25,74.18,74.24,38500.0,59.8833,59.8833,59.8268,59.8752,38500.0
2011-06-16 13:15:00,74.23,74.33,74.22,74.31,32400.0,59.8672,59.9478,59.8591,59.9317,32400.0
2011-06-16 13:20:00,74.31,74.34,74.23,74.34,38400.0,59.9317,59.9559,59.8672,59.9559,38400.0
2011-06-16 13:25:00,74.33,74.33,74.22,74.24,41600.0,59.9478,59.9478,59.8591,59.8752,41600.0
2011-06-16 13:30:00,74.23,74.28,74.19,74.23,25200.0,59.8672,59.9075,59.8349,59.8672,25200.0
2011-06-16 13:35:00,74.23,74.27,74.21,74.23,41900.0,59.8672,59.8994,59.851,59.8672,41900.0
2011-06-16 13:40:00,74.22,74.24,74.07,74.09,56100.0,59.8591,59.8752,59.7381,59.7543,56100.0
2011-06-16 13:45:00,74.1,74.11,74.03,74.09,38700.0,59.7623,59.7704,59.7059,59.7543,38700.0
2011-06-16 13:50:00,74.1,74.1,74.0,74.0,35900.0,59.7623,59.7623,59.6817,59.6817,35900.0
2011-06-16 13:55:00,74.0,74.01,73.81,73.81,49000.0,59.6817,59.6897,59.5284,59.5284,49000.0
2011-06-16 14:00:00,73.8,73.89,73.78,73.87,33900.0,59.5204,59.593,59.5042,59.5768,33900.0
2011-06-16 14:05:00,73.88,73.9,73.78,73.79,39100.0,59.5849,59.601,59.5042,59.5123,39100.0
2011-06-16 14:10:00,73.78,73.81,73.67,73.7,50200.0,59.5042,59.5284,59.4155,59.4397,50200.0
2011-06-16 14:15:00,73.69,73.73,73.65,73.65,29400.0,59.4317,59.4639,59.3994,59.3994,29400.0
2011-06-16 14:20:00,73.65,73.68,73.61,73.62,36000.0,59.3994,59.4236,59.3671,59.3752,36000.0
2011-06-16 14:25:00,73.62,73.72,73.61,73.69,38600.0,59.3752,59.4558,59.3671,59.4317,38600.0
2011-06-16 14:30:00,73.69,73.69,73.59,73.6,38000.0,59.4317,59.4317,59.351,59.3591,38000.0
2011-06-16 14:35:00,73.6,73.63,73.54,73.57,36800.0,59.3591,59.3833,59.3107,59.3349,36800.0
2011-06-16 14:40:00,73.58,73.65,73.57,73.61,62900.0,59.3429,59.3994,59.3349,59.3671,62900.0
2011-06-16 14:45:00,73.6,73.62,73.54,73.55,58500.0,59.3591,59.3752,59.3107,59.3187,58500.0
2011-06-16 14:50:00,73.55,73.71,73.54,73.65,75800.0,59.3187,59.4478,59.3107,59.3994,75800.0
2011-06-16 14:55:00,73.65,73.77,73.65,73.7,55400.0,59.3994,59.4962,59.3994,59.4397,55400.0
2011-06-16 15:00:00,73.7,73.72,73.62,73.67,34200.0,59.4397,59.4558,59.3752,59.4155,34200.0
2011-06-16 15:05:00,73.66,73.77,73.64,73.75,54300.0,59.4075,59.4962,59.3913,59.48,54300.0
2011-06-16 15:10:00,73.75,73.8,73.74,73.8,56600.0,59.48,59.5204,59.472,59.5204,56600.0
2011-06-16 15:15:00,73.8,73.84,73.72,73.73,36500.0,59.5204,59.5526,59.4558,59.4639,36500.0
2011-06-16 15:20:00,73.72,73.84,73.72,73.81,68100.0,59.4558,59.5526,59.4558,59.5284,68100.0
2011-06-16 15:25:00,73.81,73.88,73.75,73.75,51200.0,59.5284,59.5849,59.48,59.48,51200.0
2011-06-16 15:30:00,73.75,73.91,73.72,73.88,84600.0,59.48,59.6091,59.4558,59.5849,84600.0
2011-06-16 15:35:00,73.88,73.97,73.84,73.94,56100.0,59.5849,59.6575,59.5526,59.6333,56100.0
2011-06-16 15:40:00,73.95,73.96,73.88,73.95,79100.0,59.6413,59.6494,59.5849,59.6413,79100.0
2011-06-16 15:45:00,73.95,74.0,73.92,73.95,115600.0,59.6413,59.6817,59.6171,59.6413,115600.0
2011-06-16 15:50:00,73.95,74.06,73.94,74.06,112000.0,59.6413,59.7301,59.6333,59.7301,112000.0
2011-06-16 15:55:00,74.06,74.07,73.96,73.99,186800.0,59.7301,59.7381,59.6494,59.6736,186800.0
2011-06-17 09:30:00,74.62,74.93,74.47,74.6,1324800.0,60.1817,60.4317,60.0607,60.1656,1324800.0
2011-06-17 09:35:00,74.63,74.69,74.53,74.53,63000.0,60.1898,60.2382,60.1091,60.1091,63000.0
2011-06-17 09:40:00,74.51,74.7,74.45,74.58,47100.0,60.093,60.2462,60.0446,60.1494,47100.0
2011-06-17 09:45:00,74.58,74.7,74.46,74.61,50300.0,60.1494,60.2462,60.0527,60.1736,50300.0
2011-06-17 09:50:00,74.58,74.64,74.5,74.51,33300.0,60.1494,60.1978,60.0849,60.093,33300.0
2011-06-17 09:55:00,74.49,74.74,74.49,74.64,53300.0,60.0769,60.2785,60.0769,60.1978,53300.0
2011-06-17 10:00:00,74.7,74.89,74.65,74.84,118200.0,60.2462,60.3995,60.2059,60.3591,118200.0
2011-06-17 10:05:00,74.84,74.85,74.7,74.78,38800.0,60.3591,60.3672,60.2462,60.3107,38800.0
2011-06-17 10:10:00,74.78,74.91,74.76,74.85,44100.0,60.3107,60.4156,60.2946,60.3672,44100.0
2011-06-17 10:15:00,74.81,74.9,74.74,74.79,44600.0,60.3349,60.4075,60.2785,60.3188,44600.0
2011-06-17 10:20:00,74.78,74.81,74.61,74.68,48100.0,60.3107,60.3349,60.1736,60.2301,48100.0
2011-06-17 10:25:00,74.67,74.73,74.57,74.69,30800.0,60.222,60.2704,60.1414,60.2382,30800.0
2011-06-17 10:30:00,74.7,74.76,74.64,74.69,32400.0,60.2462,60.2946,60.1978,60.2382,32400.0
2011-06-17 10:35:00,74.69,74.8,74.63,74.78,49400.0,60.2382,60.3269,60.1898,60.3107,49400.0
2011-06-17 10:40:00,74.78,74.84,74.73,74.81,33900.0,60.3107,60.3591,60.2704,60.3349,33900.0
2011-06-17 10:45:00,74.81,74.88,74.79,74.84,40500.0,60.3349,60.3914,60.3188,60.3591,40500.0
2011-06-17 10:50:00,74.84,74.86,74.75,74.75,31400.0,60.3591,60.3753,60.2866,60.2866,31400.0
2011-06-17 10:55:00,74.75,74.78,74.59,74.6,60400.0,60.2866,60.3107,60.1575,60.1656,60400.0
2011-06-17 11:00:00,74.6,74.67,74.39,74.43,60000.0,60.1656,60.222,59.9962,60.0285,60000.0
2011-06-17 11:05:00,74.42,74.49,74.33,74.35,90000.0,60.0204,60.0769,59.9478,59.9639,90000.0
2011-06-17 11:10:00,74.35,74.5,74.32,74.5,70500.0,59.9639,60.0849,59.9398,60.0849,70500.0
2011-06-17 11:15:00,74.48,74.5,74.41,74.45,34000.0,60.0688,60.0849,60.0123,60.0446,34000.0
2011-06-17 11:20:00,74.45,74.45,74.37,74.37,38700.0,60.0446,60.0446,59.9801,59.9801,38700.0
2011-06-17 11:25:00,74.37,74.38,74.21,74.31,61500.0,59.9801,59.9881,59.851,59.9317,61500.0
2011-06-17 11:30:00,74.32,74.35,74.26,74.33,44800.0,59.9398,59.9639,59.8914,59.9478,44800.0
2011-06-17 11:35:00,74.35,74.41,74.28,74.4,36900.0,59.9639,60.0123,59.9075,60.0043,36900.0
2011-06-17 11:40:00,74.39,74.41,74.34,74.41,22600.0,59.9962,60.0123,59.9559,60.0123,22600.0
2011-06-17 11:45:00,74.41,74.52,74.39,74.52,28800.0,60.0123,60.1011,59.9962,60.1011,28800.0
2011-06-17 11:50:00,74.52,74.62,74.5,74.6,34900.0,60.1011,60.1817,60.0849,60.1656,34900.0
2011-06-17 11:55:00,74.61,74.68,74.57,74.62,27900.0,60.1736,60.2301,60.1414,60.1817,27900.0
2011-06-17 12:00:00,74.63,74.67,74.6,74.6,18100.0,60.1898,60.222,60.1656,60.1656,18100.0
2011-06-17 12:05:00,74.6,74.6,74.53,74.59,29100.0,60.1656,60.1656,60.1091,60.1575,29100.0
2011-06-17 12:10:00,74.58,74.6,74.5,74.52,56900.0,60.1494,60.1656,60.0849,60.1011,56900.0
2011-06-17 12:15:00,74.5,74.51,74.4,74.41,39700.0,60.0849,60.093,60.0043,60.0123,39700.0
2011-06-17 12:20:00,74.41,74.44,74.32,74.38,44400.0,60.0123,60.0365,59.9398,59.9881,44400.0
2011-06-17 12:25:00,74.39,74.46,74.31,74.45,20900.0,59.9962,60.0527,59.9317,60.0446,20900.0
2011-06-17 12:30:00,74.47,74.51,74.41,74.45,25400.0,60.0607,60.093,60.0123,60.0446,25400.0
2011-06-17 12:35:00,74.43,74.5,74.37,74.42,31000.0,60.0285,60.0849,59.9801,60.0204,31000.0
2011-06-17 12:40:00,74.42,74.44,74.29,74.38,21700.0,60.0204,60.0365,59.9156,59.9881,21700.0
2011-06-17 12:45:00,74.38,74.39,74.31,74.33,15100.0,59.9881,59.9962,59.9317,59.9478,15100.0
2011-06-17 12:50:00,74.33,74.36,74.18,74.18,27200.0,59.9478,59.972,59.8268,59.8268,27200.0
2011-06-17 12:55:00,74.18,74.24,74.13,74.2,18000.0,59.8268,59.8752,59.7865,59.843,18000.0
2011-06-17 13:00:00,74.2,74.24,74.15,74.23,84700.0,59.843,59.8752,59.8026,59.8672,84700.0
2011-06-17 13:05:00,74.24,74.25,74.16,74.23,33100.0,59.8752,59.8833,59.8107,59.8672,33100.0
2011-06-17 13:10:00,74.23,74.24,74.17,74.2,12400.0,59.8672,59.8752,59.8188,59.843,12400.0
2011-06-17 13:15:00,74.21,74.21,74.11,74.12,24600.0,59.851,59.851,59.7704,59.7785,24600.0
2011-06-17 13:20:00,74.11,74.14,74.09,74.09,12900.0,59.7704,59.7946,59.7543,59.7543,12900.0
2011-06-17 13:25:00,74.09,74.17,74.07,74.17,13700.0,59.7543,59.8188,59.7381,59.8188,13700.0
2011-06-17 13:30:00,74.18,74.32,74.17,74.29,19700.0,59.8268,59.9398,59.8188,59.9156,19700.0
2011-06-17 13:35:00,74.3,74.33,74.28,74.33,15900.0,59.9236,59.9478,59.9075,59.9478,15900.0
2011-06-17 13:40:00,74.33,74.37,74.28,74.29,31600.0,59.9478,59.9801,59.9075,59.9156,31600.0
2011-06-17 13:45:00,74.3,74.3,74.2,74.22,19000.0,59.9236,59.9236,59.843,59.8591,19000.0
2011-06-17 13:50:00,74.22,74.22,74.04,74.05,46300.0,59.8591,59.8591,59.7139,59.722,46300.0
2011-06-17 13:55:00,74.07,74.08,74.0,74.01,34200.0,59.7381,59.7462,59.6817,59.6897,34200.0
2011-06-17 14:00:00,74.0,74.09,73.99,74.0,43800.0,59.6817,59.7543,59.6736,59.6817,43800.0
2011-06-17 14:05:00,74.02,74.11,73.99,73.99,29700.0,59.6978,59.7704,59.6736,59.6736,29700.0
2011-06-17 14:10:00,74.0,74.02,73.97,74.01,33600.0,59.6817,59.6978,59.6575,59.6897,33600.0
2011-06-17 14:15:00,74.01,74.19,74.01,74.18,38500.0,59.6897,59.8349,59.6897,59.8268,38500.0
2011-06-17 14:20:00,74.17,74.23,74.16,74.17,18500.0,59.8188,59.8672,59.8107,59.8188,18500.0
2011-06-17 14:25:00,74.17,74.34,74.15,74.31,32900.0,59.8188,59.9559,59.8026,59.9317,32900.0
2011-06-17 14:30:00,74.32,74.33,74.25,74.27,23500.0,59.9398,59.9478,59.8833,59.8994,23500.0
2011-06-17 14:35:00,74.28,74.28,74.18,74.22,20300.0,59.9075,59.9075,59.8268,59.8591,20300.0
2011-06-17 14:40:00,74.23,74.26,74.16,74.16,24600.0,59.8672,59.8914,59.8107,59.8107,24600.0
2011-06-17 14:45:00,74.17,74.23,74.13,74.23,27700.0,59.8188,59.8672,59.7865,59.8672,27700.0
2011-06-17 14:50:00,74.22,74.25,74.17,74.19,34000.0,59.8591,59.8833,59.8188,59.8349,34000.0
2011-06-17 14:55:00,74.18,74.2,74.1,74.11,40700.0,59.8268,59.843,59.7623,59.7704,40700.0
2011-06-17 15:00:00,74.11,74.16,74.09,74.13,42400.0,59.7704,59.8107,59.7543,59.7865,42400.0
2011-06-17 15:05:00,74.13,74.14,74.07,74.08,49200.0,59.7865,59.7946,59.7381,59.7462,49200.0
2011-06-17 15:10:00,74.07,74.07,73.94,73.97,66200.0,59.7381,59.7381,59.6333,59.6575,66200.0
2011-06-17 15:15:00,73.97,73.97,73.76,73.92,159100.0,59.6575,59.6575,59.4881,59.6171,159100.0
2011-06-17 15:20:00,73.92,74.04,73.85,74.03,69200.0,59.6171,59.7139,59.5607,59.7059,69200.0
2011-06-17 15:25:00,74.03,74.12,74.01,74.08,53800.0,59.7059,59.7785,59.6897,59.7462,53800.0
2011-06-17 15:30:00,74.08,74.14,74.08,74.13,37500.0,59.7462,59.7946,59.7462,59.7865,37500.0
2011-06-17 15:35:00,74.13,74.25,74.1,74.2,84300.0,59.7865,59.8833,59.7623,59.843,84300.0
2011-06-17 15:40:00,74.2,74.26,74.18,74.25,64900.0,59.843,59.8914,59.8268,59.8833,64900.0
2011-06-17 15:45:00,74.25,74.32,74.21,74.25,83500.0,59.8833,59.9398,59.851,59.8833,83500.0
2011-06-17 15:50:00,74.25,74.32,74.23,74.32,106000.0,59.8833,59.9398,59.8672,59.9398,106000.0
2011-06-17 15:55:00,74.31,74.31,74.15,74.17,146400.0,59.9317,59.9317,59.8026,59.8188,146400.0
2011-06-20 09:30:00,73.96,73.96,73.55,73.69,135500.0,59.6494,59.6494,59.3187,59.4317,135500.0
2011-06-20 09:35:00,73.7,73.74,73.51,73.59,81600.0,59.4397,59.472,59.2865,59.351,81600.0
2011-06-20 09:40:00,73.61,74.11,73.6,74.05,61000.0,59.3671,59.7704,59.3591,59.722,61000.0
2011-06-20 09:45:00,74.05,74.08,73.89,74.04,56700.0,59.722,59.7462,59.593,59.7139,56700.0
2011-06-20 09:50:00,74.04,74.12,73.97,74.06,72600.0,59.7139,59.7785,59.6575,59.7301,72600.0
2011-06-20 09:55:00,74.06,74.13,74.04,74.05,49700.0,59.7301,59.7865,59.7139,59.722,49700.0
2011-06-20 10:00:00,74.05,74.17,74.04,74.11,75400.0,59.722,59.8188,59.7139,59.7704,75400.0
2011-06-20 10:05:00,74.11,74.2,73.94,73.96,69300.0,59.7704,59.843,59.6333,59.6494,69300.0
2011-06-20 10:10:00,73.96,73.96,73.77,73.77,95800.0,59.6494,59.6494,59.4962,59.4962,95800.0
2011-06-20 10:15:00,73.76,73.89,73.74,73.81,93400.0,59.4881,59.593,59.472,59.5284,93400.0
2011-06-20 10:20:00,73.81,73.88,73.71,73.81,65700.0,59.5284,59.5849,59.4478,59.5284,65700.0
2011-06-20 10:25:00,73.8,73.88,73.72,73.8,64100.0,59.5204,59.5849,59.4558,59.5204,64100.0
2011-06-20 10:30:00,73.79,73.99,73.79,73.97,67600.0,59.5123,59.6736,59.5123,59.6575,67600.0
2011-06-20 10:35:00,73.97,74.0,73.93,73.96,49200.0,59.6575,59.6817,59.6252,59.6494,49200.0
2011-06-20 10:40:00,73.95,74.02,73.91,74.01,61700.0,59.6413,59.6978,59.6091,59.6897,61700.0
2011-06-20 10:45:00,74.01,74.07,73.97,74.0,40500.0,59.6897,59.7381,59.6575,59.6817,40500.0
2011-06-20 10:50:00,73.99,74.03,73.94,74.01,63100.0,59.6736,59.7059,59.6333,59.6897,63100.0
2011-06-20 10:55:00,74.01,74.06,73.93,73.94,47500.0,59.6897,59.7301,59.6252,59.6333,47500.0
2011-06-20 11:00:00,73.95,74.02,73.94,74.01,33600.0,59.6413,59.6978,59.6333,59.6897,33600.0
2011-06-20 11:05:00,74.02,74.04,73.97,73.98,72800.0,59.6978,59.7139,59.6575,59.6655,72800.0
2011-06-20 11:10:00,73.98,74.15,73.98,74.04,61500.0,59.6655,59.8026,59.6655,59.7139,61500.0
2011-06-20 11:15:00,74.05,74.06,73.98,74.06,27300.0,59.722,59.7301,59.6655,59.7301,27300.0
2011-06-20 11:20:00,74.05,74.25,74.05,74.24,42900.0,59.722,59.8833,59.722,59.8752,42900.0
2011-06-20 11:25:00,74.25,74.33,74.24,74.33,57800.0,59.8833,59.9478,59.8752,59.9478,57800.0
2011-06-20 11:30:00,74.32,74.47,74.32,74.46,64300.0,59.9398,60.0607,59.9398,60.0527,64300.0
2011-06-20 11:35:00,74.46,74.46,74.38,74.44,32500.0,60.0527,60.0527,59.9881,60.0365,32500.0
2011-06-20 11:40:00,74.43,74.54,74.42,74.52,56800.0,60.0285,60.1172,60.0204,60.1011,56800.0
2011-06-20 11:45:00,74.53,74.58,74.5,74.5,27100.0,60.1091,60.1494,60.0849,60.0849,27100.0
2011-06-20 11:50:00,74.52,74.54,74.46,74.48,25100.0,60.1011,60.1172,60.0527,60.0688,25100.0
2011-06-20 11:55:00,74.48,74.52,74.39,74.39,36900.0,60.0688,60.1011,59.9962,59.9962,36900.0
2011-06-20 12:00:00,74.4,74.45,74.38,74.41,32700.0,60.0043,60.0446,59.9881,60.0123,32700.0
2011-06-20 12:05:00,74.41,74.42,74.34,74.35,43700.0,60.0123,60.0204,59.9559,59.9639,43700.0
2011-06-20 12:10:00,74.36,74.39,74.35,74.39,19700.0,59.972,59.9962,59.9639,59.9962,19700.0
2011-06-20 12:15:00,74.38,74.48,74.38,74.48,27300.0,59.9881,60.0688,59.9881,60.0688,27300.0
2011-06-20 12:20:00,74.46,74.53,74.44,74.52,30100.0,60.0527,60.1091,60.0365,60.1011,30100.0
2011-06-20 12:25:00,74.52,74.55,74.45,74.52,24900.0,60.1011,60.1252,60.0446,60.1011,24900.0
2011-06-20 12:30:00,74.52,74.52,74.44,74.45,16100.0,60.1011,60.1011,60.0365,60.0446,16100.0
2011-06-20 12:35:00,74.44,74.44,74.39,74.4,18400.0,60.0365,60.0365,59.9962,60.0043,18400.0
2011-06-20 12:40:00,74.41,74.45,74.4,74.43,12800.0,60.0123,60.0446,60.0043,60.0285,12800.0
2011-06-20 12:45:00,74.44,74.47,74.41,74.46,11800.0,60.0365,60.0607,60.0123,60.0527,11800.0
2011-06-20 12:50:00,74.46,74.48,74.39,74.41,22700.0,60.0527,60.0688,59.9962,60.0123,22700.0
2011-06-20 12:55:00,74.4,74.43,74.37,74.42,25000.0,60.0043,60.0285,59.9801,60.0204,25000.0
2011-06-20 13:00:00,74.42,74.45,74.39,74.4,20400.0,60.0204,60.0446,59.9962,60.0043,20400.0
2011-06-20 13:05:00,74.4,74.46,74.36,74.46,23500.0,60.0043,60.0527,59.972,60.0527,23500.0
2011-06-20 13:10:00,74.47,74.49,74.42,74.43,14000.0,60.0607,60.0769,60.0204,60.0285,14000.0
2011-06-20 13:15:00,74.43,74.49,74.43,74.48,14200.0,60.0285,60.0769,60.0285,60.0688,14200.0
2011-06-20 13:20:00,74.49,74.52,74.45,74.52,17600.0,60.0769,60.1011,60.0446,60.1011,17600.0
2011-06-20 13:25:00,74.51,74.53,74.49,74.52,18000.0,60.093,60.1091,60.0769,60.1011,18000.0
2011-06-20 13:30:00,74.52,74.53,74.46,74.53,31100.0,60.1011,60.1091,60.0527,60.1091,31100.0
2011-06-20 13:35:00,74.52,74.54,74.48,74.49,16600.0,60.1011,60.1172,60.0688,60.0769,16600.0
2011-06-20 13:40:00,74.49,74.52,74.45,74.46,21100.0,60.0769,60.1011,60.0446,60.0527,21100.0
2011-06-20 13:45:00,74.46,74.47,74.39,74.41,15800.0,60.0527,60.0607,59.9962,60.0123,15800.0
2011-06-20 13:50:00,74.4,74.45,74.37,74.43,27400.0,60.0043,60.0446,59.9801,60.0285,27400.0
2011-06-20 13:55:00,74.43,74.45,74.4,74.41,12000.0,60.0285,60.0446,60.0043,60.0123,12000.0
2011-06-20 14:00:00,74.42,74.54,74.41,74.51,16800.0,60.0204,60.1172,60.0123,60.093,16800.0
2011-06-20 14:05:00,74.52,74.56,74.51,74.53,19000.0,60.1011,60.1333,60.093,60.1091,19000.0
2011-06-20 14:10:00,74.52,74.52,74.46,74.5,15000.0,60.1011,60.1011,60.0527,60.0849,15000.0
2011-06-20 14:15:00,74.49,74.53,74.47,74.52,21300.0,60.0769,60.1091,60.0607,60.1011,21300.0
2011-06-20 14:20:00,74.52,74.52,74.41,74.44,15900.0,60.1011,60.1011,60.0123,60.0365,15900.0
2011-06-20 14:25:00,74.44,74.47,74.38,74.43,26000.0,60.0365,60.0607,59.9881,60.0285,26000.0
2011-06-20 14:30:00,74.44,74.56,74.42,74.55,22000.0,60.0365,60.1333,60.0204,60.1252,22000.0
2011-06-20 14:35:00,74.56,74.73,74.55,74.72,101200.0,60.1333,60.2704,60.1252,60.2624,101200.0
2011-06-20 14:40:00,74.71,74.75,74.67,74.68,44100.0,60.2543,60.2866,60.222,60.2301,44100.0
2011-06-20 14:45:00,74.68,74.8,74.67,74.67,57000.0,60.2301,60.3269,60.222,60.222,57000.0
2011-06-20 14:50:00,74.66,74.72,74.66,74.67,24300.0,60.214,60.2624,60.214,60.222,24300.0
2011-06-20 14:55:00,74.67,74.71,74.66,74.71,16800.0,60.222,60.2543,60.214,60.2543,16800.0
2011-06-20 15:00:00,74.7,74.77,74.67,74.77,34300.0,60.2462,60.3027,60.222,60.3027,34300.0
2011-06-20 15:05:00,74.76,74.77,74.68,74.69,40800.0,60.2946,60.3027,60.2301,60.2382,40800.0
2011-06-20 15:10:00,74.67,74.69,74.53,74.56,75000.0,60.222,60.2382,60.1091,60.1333,75000.0
2011-06-20 15:15:00,74.56,74.59,74.48,74.48,47600.0,60.1333,60.1575,60.0688,60.0688,47600.0
2011-06-20 15:20:00,74.48,74.52,74.46,74.52,51000.0,60.0688,60.1011,60.0527,60.1011,51000.0
2011-06-20 15:25:00,74.52,74.58,74.49,74.57,59800.0,60.1011,60.1494,60.0769,60.1414,59800.0
2011-06-20 15:30:00,74.57,74.66,74.56,74.66,57300.0,60.1414,60.214,60.1333,60.214,57300.0
2011-06-20 15:35:00,74.66,74.7,74.63,74.66,49800.0,60.214,60.2462,60.1898,60.214,49800.0
2011-06-20 15:40:00,74.66,74.66,74.61,74.62,50500.0,60.214,60.214,60.1736,60.1817,50500.0
2011-06-20 15:45:00,74.62,74.67,74.43,74.49,182500.0,60.1817,60.222,60.0285,60.0769,182500.0
2011-06-20 15:50:00,74.5,74.52,74.45,74.48,121700.0,60.0849,60.1011,60.0446,60.0688,121700.0
2011-06-20 15:55:00,74.48,74.56,74.46,74.53,161600.0,60.0688,60.1333,60.0527,60.1091,161600.0
2011-06-21 09:30:00,75.02,75.02,74.78,74.85,83200.0,60.5043,60.5043,60.3107,60.3672,83200.0
2011-06-21 09:35:00,74.83,74.91,74.7,74.73,58400.0,60.3511,60.4156,60.2462,60.2704,58400.0
2011-06-21 09:40:00,74.74,74.85,74.61,74.66,62800.0,60.2785,60.3672,60.1736,60.214,62800.0
2011-06-21 09:45:00,74.64,74.75,74.07,74.14,133100.0,60.1978,60.2866,59.7381,59.7946,133100.0
2011-06-21 09:50:00,74.15,74.17,73.83,74.12,114200.0,59.8026,59.8188,59.5446,59.7785,114200.0
2011-06-21 09:55:00,74.12,74.32,74.1,74.25,86000.0,59.7785,59.9398,59.7623,59.8833,86000.0
2011-06-21 10:00:00,74.28,74.46,74.25,74.37,63800.0,59.9075,60.0527,59.8833,59.9801,63800.0
2011-06-21 10:05:00,74.38,74.4,74.26,74.33,134600.0,59.9881,60.0043,59.8914,59.9478,134600.0
2011-06-21 10:10:00,74.32,74.32,74.2,74.26,39300.0,59.9398,59.9398,59.843,59.8914,39300.0
2011-06-21 10:15:00,74.25,74.3,74.23,74.23,78300.0,59.8833,59.9236,59.8672,59.8672,78300.0
2011-06-21 10:20:00,74.23,74.25,74.15,74.22,63700.0,59.8672,59.8833,59.8026,59.8591,63700.0
2011-06-21 10:25:00,74.21,74.23,74.09,74.1,72100.0,59.851,59.8672,59.7543,59.7623,72100.0
2011-06-21 10:30:00,74.09,74.11,74.03,74.03,65800.0,59.7543,59.7704,59.7059,59.7059,65800.0
2011-06-21 10:35:00,74.03,74.07,74.0,74.05,62900.0,59.7059,59.7381,59.6817,59.722,62900.0
2011-06-21 10:40:00,74.06,74.18,74.04,74.16,42200.0,59.7301,59.8268,59.7139,59.8107,42200.0
2011-06-21 10:45:00,74.17,74.17,74.09,74.1,53100.0,59.8188,59.8188,59.7543,59.7623,53100.0
2011-06-21 10:50:00,74.1,74.11,73.94,73.95,43300.0,59.7623,59.7704,59.6333,59.6413,43300.0
2011-06-21 10:55:00,73.95,73.95,73.82,73.94,94200.0,59.6413,59.6413,59.5365,59.6333,94200.0
2011-06-21 11:00:00,73.95,73.97,73.8,73.89,111600.0,59.6413,59.6575,59.5204,59.593,111600.0
2011-06-21 11:05:00,73.9,73.99,73.85,73.93,59200.0,59.601,59.6736,59.5607,59.6252,59200.0
2011-06-21 11:10:00,73.93,73.99,73.93,73.99,27200.0,59.6252,59.6736,59.6252,59.6736,27200.0
2011-06-21 11:15:00,73.98,74.08,73.96,73.97,60500.0,59.6655,59.7462,59.6494,59.6575,60500.0
2011-06-21 11:20:00,73.96,74.07,73.95,74.05,52800.0,59.6494,59.7381,59.6413,59.722,52800.0
2011-06-21 11:25:00,74.05,74.1,74.02,74.05,89800.0,59.722,59.7623,59.6978,59.722,89800.0
2011-06-21 11:30:00,74.06,74.24,74.05,74.23,78700.0,59.7301,59.8752,59.722,59.8672,78700.0
2011-06-21 11:35:00,74.22,74.36,74.2,74.33,54900.0,59.8591,59.972,59.843,59.9478,54900.0
2011-06-21 11:40:00,74.33,74.34,74.27,74.34,50400.0,59.9478,59.9559,59.8994,59.9559,50400.0
2011-06-21 11:45:00,74.33,74.35,74.31,74.31,65300.0,59.9478,59.9639,59.9317,59.9317,65300.0
2011-06-21 11:50:00,74.31,74.32,74.2,74.27,61700.0,59.9317,59.9398,59.843,59.8994,61700.0
2011-06-21 11:55:00,74.26,74.33,74.12,74.15,53800.0,59.8914,59.9478,59.7785,59.8026,53800.0
2011-06-21 12:00:00,74.15,74.18,74.11,74.12,30400.0,59.8026,59.8268,59.7704,59.7785,30400.0
2011-06-21 12:05:00,74.12,74.3,74.1,74.27,66900.0,59.7785,59.9236,59.7623,59.8994,66900.0
2011-06-21 12:10:00,74.26,74.26,74.13,74.13,49500.0,59.8914,59.8914,59.7865,59.7865,49500.0
2011-06-21 12:15:00,74.13,74.22,74.11,74.22,65900.0,59.7865,59.8591,59.7704,59.8591,65900.0
2011-06-21 12:20:00,74.21,74.3,74.21,74.23,54200.0,59.851,59.9236,59.851,59.8672,54200.0
2011-06-21 12:25:00,74.23,74.24,74.14,74.17,54200.0,59.8672,59.8752,59.7946,59.8188,54200.0
2011-06-21 12:30:00,74.17,74.2,74.15,74.18,24900.0,59.8188,59.843,59.8026,59.8268,24900.0
2011-06-21 12:35:00,74.18,74.19,74.11,74.13,35300.0,59.8268,59.8349,59.7704,59.7865,35300.0
2011-06-21 12:40:00,74.13,74.16,74.1,74.16,23400.0,59.7865,59.8107,59.7623,59.8107,23400.0
2011-06-21 12:45:00,74.16,74.25,74.15,74.24,19800.0,59.8107,59.8833,59.8026,59.8752,19800.0
2011-06-21 12:50:00,74.25,74.28,74.22,74.26,19400.0,59.8833,59.9075,59.8591,59.8914,19400.0
2011-06-21 12:55:00,74.26,74.27,74.2,74.23,23400.0,59.8914,59.8994,59.843,59.8672,23400.0
2011-06-21 13:00:00,74.23,74.31,74.22,74.26,50000.0,59.8672,59.9317,59.8591,59.8914,50000.0
2011-06-21 13:05:00,74.25,74.27,74.18,74.19,36000.0,59.8833,59.8994,59.8268,59.8349,36000.0
2011-06-21 13:10:00,74.2,74.2,74.13,74.15,50700.0,59.843,59.843,59.7865,59.8026,50700.0
2011-06-21 13:15:00,74.16,74.16,74.11,74.11,18700.0,59.8107,59.8107,59.7704,59.7704,18700.0
2011-06-21 13:20:00,74.12,74.17,74.04,74.05,56100.0,59.7785,59.8188,59.7139,59.722,56100.0
2011-06-21 13:25:00,74.05,74.14,74.0,74.14,117300.0,59.722,59.7946,59.6817,59.7946,117300.0
2011-06-21 13:30:00,74.14,74.21,74.13,74.15,24400.0,59.7946,59.851,59.7865,59.8026,24400.0
2011-06-21 13:35:00,74.15,74.17,74.13,74.13,22800.0,59.8026,59.8188,59.7865,59.7865,22800.0
2011-06-21 13:40:00,74.13,74.13,74.05,74.09,31900.0,59.7865,59.7865,59.722,59.7543,31900.0
2011-06-21 13:45:00,74.09,74.14,74.06,74.09,64400.0,59.7543,59.7946,59.7301,59.7543,64400.0
2011-06-21 13:50:00,74.09,74.09,74.0,74.01,25200.0,59.7543,59.7543,59.6817,59.6897,25200.0
2011-06-21 13:55:00,74.01,74.02,73.97,73.99,24800.0,59.6897,59.6978,59.6575,59.6736,24800.0
2011-06-21 14:00:00,73.99,74.06,73.98,74.02,50500.0,59.6736,59.7301,59.6655,59.6978,50500.0
2011-06-21 14:05:00,74.01,74.03,74.0,74.01,50700.0,59.6897,59.7059,59.6817,59.6897,50700.0
2011-06-21 14:10:00,74.01,74.02,73.99,73.99,69400.0,59.6897,59.6978,59.6736,59.6736,69400.0
2011-06-21 14:15:00,74.0,74.01,73.95,74.0,48800.0,59.6817,59.6897,59.6413,59.6817,48800.0
2011-06-21 14:20:00,74.01,74.12,74.01,74.12,44700.0,59.6897,59.7785,59.6897,59.7785,44700.0
2011-06-21 14:25:00,74.11,74.15,74.07,74.11,50200.0,59.7704,59.8026,59.7381,59.7704,50200.0
2011-06-21 14:30:00,74.11,74.11,74.05,74.07,62300.0,59.7704,59.7704,59.722,59.7381,62300.0
2011-06-21 14:35:00,74.07,74.22,74.05,74.22,105400.0,59.7381,59.8591,59.722,59.8591,105400.0
2011-06-21 14:40:00,74.22,74.24,74.15,74.17,50100.0,59.8591,59.8752,59.8026,59.8188,50100.0
2011-06-21 14:45:00,74.17,74.22,74.14,74.22,79000.0,59.8188,59.8591,59.7946,59.8591,79000.0
2011-06-21 14:50:00,74.22,74.23,74.08,74.13,59900.0,59.8591,59.8672,59.7462,59.7865,59900.0
2011-06-21 14:55:00,74.13,74.16,74.05,74.08,70000.0,59.7865,59.8107,59.722,59.7462,70000.0
2011-06-21 15:00:00,74.07,74.12,74.04,74.07,57100.0,59.7381,59.7785,59.7139,59.7381,57100.0
2011-06-21 15:05:00,74.07,74.11,74.04,74.1,49300.0,59.7381,59.7704,59.7139,59.7623,49300.0
2011-06-21 15:10:00,74.09,74.09,74.02,74.02,53500.0,59.7543,59.7543,59.6978,59.6978,53500.0
2011-06-21 15:15:00,74.02,74.06,74.0,74.06,45700.0,59.6978,59.7301,59.6817,59.7301,45700.0
2011-06-21 15:20:00,74.05,74.09,74.05,74.07,34500.0,59.722,59.7543,59.722,59.7381,34500.0
2011-06-21 15:25:00,74.07,74.11,73.98,74.0,80800.0,59.7381,59.7704,59.6655,59.6817,80800.0
2011-06-21 15:30:00,74.01,74.02,73.97,73.99,95900.0,59.6897,59.6978,59.6575,59.6736,95900.0
2011-06-21 15:35:00,74.0,74.01,73.98,74.01,49400.0,59.6817,59.6897,59.6655,59.6897,49400.0
2011-06-21 15:40:00,74.01,74.02,73.98,74.0,127700.0,59.6897,59.6978,59.6655,59.6817,127700.0
2011-06-21 15:45:00,74.0,74.04,73.99,74.01,172700.0,59.6817,59.7139,59.6736,59.6897,172700.0
2011-06-21 15:50:00,74.01,74.03,73.94,73.96,148900.0,59.6897,59.7059,59.6333,59.6494,148900.0
2011-06-21 15:55:00,73.96,73.98,73.93,73.97,209200.0,59.6494,59.6655,59.6252,59.6575,209200.0
2011-06-22 09:30:00,73.59,73.66,73.4,73.42,126800.0,59.351,59.4075,59.1978,59.2139,126800.0
2011-06-22 09:35:00,73.42,73.55,73.2,73.26,95000.0,59.2139,59.3187,59.0365,59.0849,95000.0
2011-06-22 09:40:00,73.26,73.4,73.22,73.22,83300.0,59.0849,59.1978,59.0526,59.0526,83300.0
2011-06-22 09:45:00,73.25,73.3,73.12,73.16,134600.0,59.0768,59.1171,58.9719,59.0042,134600.0
2011-06-22 09:50:00,73.15,73.23,73.02,73.02,97300.0,58.9961,59.0607,58.8913,58.8913,97300.0
2011-06-22 09:55:00,73.03,73.1,72.9,72.99,188700.0,58.8994,58.9558,58.7945,58.8671,188700.0
2011-06-22 10:00:00,72.96,73.2,72.96,73.19,108100.0,58.8429,59.0365,58.8429,59.0284,108100.0
2011-06-22 10:05:00,73.2,73.33,72.94,72.96,121500.0,59.0365,59.1413,58.8268,58.8429,121500.0
2011-06-22 10:10:00,72.94,73.03,72.91,72.96,78000.0,58.8268,58.8994,58.8026,58.8429,78000.0
2011-06-22 10:15:00,72.97,73.0,72.86,72.94,103400.0,58.851,58.8752,58.7622,58.8268,103400.0
2011-06-22 10:20:00,72.94,72.95,72.81,72.85,84500.0,58.8268,58.8348,58.7219,58.7542,84500.0
2011-06-22 10:25:00,72.85,72.92,72.8,72.81,94700.0,58.7542,58.8106,58.7139,58.7219,94700.0
2011-06-22 10:30:00,72.8,72.98,72.8,72.91,142600.0,58.7139,58.859,58.7139,58.8026,142600.0
2011-06-22 10:35:00,72.92,72.92,72.81,72.84,77900.0,58.8106,58.8106,58.7219,58.7461,77900.0
2011-06-22 10:40:00,72.83,72.99,72.81,72.97,126500.0,58.7381,58.8671,58.7219,58.851,126500.0
2011-06-22 10:45:00,72.98,73.09,72.97,73.02,80000.0,58.859,58.9477,58.851,58.8913,80000.0
2011-06-22 10:50:00,73.01,73.04,72.93,72.98,59300.0,58.8832,58.9074,58.8187,58.859,59300.0
2011-06-22 10:55:00,72.98,73.18,72.94,73.12,104100.0,58.859,59.0203,58.8268,58.9719,104100.0
2011-06-22 11:00:00,73.11,73.17,73.09,73.14,98800.0,58.9639,59.0123,58.9477,58.9881,98800.0
2011-06-22 11:05:00,73.14,73.21,73.12,73.13,60100.0,58.9881,59.0445,58.9719,58.98,60100.0
2011-06-22 11:10:00,73.14,73.14,72.9,72.92,66400.0,58.9881,58.9881,58.7945,58.8106,66400.0
2011-06-22 11:15:00,72.91,72.95,72.87,72.94,96700.0,58.8026,58.8348,58.7703,58.8268,96700.0
2011-06-22 11:20:00,72.94,73.0,72.9,72.95,46500.0,58.8268,58.8752,58.7945,58.8348,46500.0
2011-06-22 11:25:00,72.94,73.0,72.94,72.95,39100.0,58.8268,58.8752,58.8268,58.8348,39100.0
2011-06-22 11:30:00,72.95,72.97,72.89,72.9,49800.0,58.8348,58.851,58.7864,58.7945,49800.0
2011-06-22 11:35:00,72.9,73.02,72.89,73.0,79600.0,58.7945,58.8913,58.7864,58.8752,79600.0
2011-06-22 11:40:00,73.0,73.01,72.94,72.95,45900.0,58.8752,58.8832,58.8268,58.8348,45900.0
2011-06-22 11:45:00,72.94,72.95,72.92,72.95,24200.0,58.8268,58.8348,58.8106,58.8348,24200.0
2011-06-22 11:50:00,72.94,72.97,72.93,72.96,35300.0,58.8268,58.851,58.8187,58.8429,35300.0
2011-06-22 11:55:00,72.96,72.99,72.95,72.98,28300.0,58.8429,58.8671,58.8348,58.859,28300.0
2011-06-22 12:00:00,72.98,73.0,72.93,72.96,30000.0,58.859,58.8752,58.8187,58.8429,30000.0
2011-06-22 12:05:00,72.96,73.0,72.95,72.99,32200.0,58.8429,58.8752,58.8348,58.8671,32200.0
2011-06-22 12:10:00,73.0,73.01,72.96,72.97,41400.0,58.8752,58.8832,58.8429,58.851,41400.0
2011-06-22 12:15:00,72.95,73.01,72.95,72.98,48000.0,58.8348,58.8832,58.8348,58.859,48000.0
2011-06-22 12:20:00,72.97,72.99,72.96,72.98,27100.0,58.851,58.8671,58.8429,58.859,27100.0
2011-06-22 12:25:00,72.98,72.99,72.92,72.98,42500.0,58.859,58.8671,58.8106,58.859,42500.0
2011-06-22 12:30:00,72.97,72.97,72.86,72.94,31900.0,58.851,58.851,58.7622,58.8268,31900.0
2011-06-22 12:35:00,72.94,72.94,72.83,72.85,57600.0,58.8268,58.8268,58.7381,58.7542,57600.0
2011-06-22 12:40:00,72.85,72.92,72.83,72.91,44900.0,58.7542,58.8106,58.7381,58.8026,44900.0
2011-06-22 12:45:00,72.91,72.92,72.86,72.86,35200.0,58.8026,58.8106,58.7622,58.7622,35200.0
2011-06-22 12:50:00,72.88,72.99,72.86,72.86,28300.0,58.7784,58.8671,58.7622,58.7622,28300.0
2011-06-22 12:55:00,72.86,72.9,72.85,72.9,28500.0,58.7622,58.7945,58.7542,58.7945,28500.0
2011-06-22 13:00:00,72.9,72.9,72.8,72.8,56100.0,58.7945,58.7945,58.7139,58.7139,56100.0
2011-06-22 13:05:00,72.81,72.83,72.8,72.81,47700.0,58.7219,58.7381,58.7139,58.7219,47700.0
2011-06-22 13:10:00,72.81,72.82,72.75,72.8,42800.0,58.7219,58.73,58.6735,58.7139,42800.0
2011-06-22 13:15:00,72.8,72.88,72.79,72.82,43400.0,58.7139,58.7784,58.7058,58.73,43400.0
2011-06-22 13:20:00,72.82,72.83,72.76,72.76,27100.0,58.73,58.7381,58.6816,58.6816,27100.0
2011-06-22 13:25:00,72.77,72.85,72.77,72.82,30500.0,58.6897,58.7542,58.6897,58.73,30500.0
2011-06-22 13:30:00,72.81,72.89,72.81,72.88,54700.0,58.7219,58.7864,58.7219,58.7784,54700.0
2011-06-22 13:35:00,72.88,72.92,72.81,72.82,34800.0,58.7784,58.8106,58.7219,58.73,34800.0
2011-06-22 13:40:00,72.82,72.85,72.79,72.81,24900.0,58.73,58.7542,58.7058,58.7219,24900.0
2011-06-22 13:45:00,72.81,72.84,72.79,72.81,28700.0,58.7219,58.7461,58.7058,58.7219,28700.0
2011-06-22 13:50:00,72.8,72.82,72.79,72.81,47200.0,58.7139,58.73,58.7058,58.7219,47200.0
2011-06-22 13:55:00,72.82,72.82,72.7,72.71,75600.0,58.73,58.73,58.6332,58.6413,75600.0
2011-06-22 14:00:00,72.7,72.72,72.6,72.61,114100.0,58.6332,58.6493,58.5526,58.5606,114100.0
2011-06-22 14:05:00,72.6,72.64,72.55,72.62,145700.0,58.5526,58.5848,58.5122,58.5687,145700.0
2011-06-22 14:10:00,72.61,72.7,72.56,72.65,63300.0,58.5606,58.6332,58.5203,58.5929,63300.0
2011-06-22 14:15:00,72.65,72.67,72.55,72.56,64000.0,58.5929,58.609,58.5122,58.5203,64000.0
2011-06-22 14:20:00,72.55,72.63,72.54,72.56,100200.0,58.5122,58.5768,58.5042,58.5203,100200.0
2011-06-22 14:25:00,72.56,72.61,72.47,72.49,104700.0,58.5203,58.5606,58.4477,58.4638,104700.0
2011-06-22 14:30:00,72.48,72.56,72.45,72.55,56700.0,58.4558,58.5203,58.4316,58.5122,56700.0
2011-06-22 14:35:00,72.56,72.57,72.47,72.47,77600.0,58.5203,58.5284,58.4477,58.4477,77600.0
2011-06-22 14:40:00,72.48,72.53,72.43,72.51,74200.0,58.4558,58.4961,58.4155,58.48,74200.0
2011-06-22 14:45:00,72.51,72.65,72.49,72.63,80000.0,58.48,58.5929,58.4638,58.5768,80000.0
2011-06-22 14:50:00,72.64,72.65,72.42,72.42,73800.0,58.5848,58.5929,58.4074,58.4074,73800.0
2011-06-22 14:55:00,72.42,72.43,72.35,72.4,107700.0,58.4074,58.4155,58.3509,58.3913,107700.0
2011-06-22 15:00:00,72.4,72.49,72.37,72.48,82800.0,58.3913,58.4638,58.3671,58.4558,82800.0
2011-06-22 15:05:00,72.48,72.54,72.39,72.5,228500.0,58.4558,58.5042,58.3832,58.4719,228500.0
2011-06-22 15:10:00,72.5,72.51,72.38,72.39,131800.0,58.4719,58.48,58.3751,58.3832,131800.0
2011-06-22 15:15:00,72.39,72.43,72.36,72.39,102400.0,58.3832,58.4155,58.359,58.3832,102400.0
2011-06-22 15:20:00,72.39,72.46,72.33,72.34,122800.0,58.3832,58.4396,58.3348,58.3429,122800.0
2011-06-22 15:25:00,72.34,72.35,72.26,72.33,106900.0,58.3429,58.3509,58.2783,58.3348,106900.0
2011-06-22 15:30:00,72.32,72.33,72.22,72.31,156600.0,58.3267,58.3348,58.2461,58.3187,156600.0
2011-06-22 15:35:00,72.31,72.36,72.26,72.29,158000.0,58.3187,58.359,58.2783,58.3025,158000.0
2011-06-22 15:40:00,72.28,72.29,72.11,72.11,196700.0,58.2945,58.3025,58.1574,58.1574,196700.0
2011-06-22 15:45:00,72.11,72.2,72.11,72.17,238500.0,58.1574,58.23,58.1574,58.2058,238500.0
2011-06-22 15:50:00,72.17,72.24,72.13,72.15,221800.0,58.2058,58.2622,58.1735,58.1896,221800.0
2011-06-22 15:55:00,72.15,72.15,72.06,72.14,399600.0,58.1896,58.1896,58.117,58.1816,399600.0
2011-06-23 09:30:00,71.26,71.3,70.41,70.83,404700.0,57.4718,57.5041,56.7863,57.125,404700.0
2011-06-23 09:35:00,70.75,71.07,70.66,70.74,184400.0,57.0605,57.3186,56.9879,57.0525,184400.0
2011-06-23 09:40:00,70.74,70.95,70.58,70.71,150300.0,57.0525,57.2218,56.9234,57.0283,150300.0
2011-06-23 09:45:00,70.64,71.17,70.64,71.03,178900.0,56.9718,57.3992,56.9718,57.2863,178900.0
2011-06-23 09:50:00,71.03,71.03,70.6,70.61,114100.0,57.2863,57.2863,56.9395,56.9476,114100.0
2011-06-23 09:55:00,70.63,70.9,70.52,70.77,112400.0,56.9637,57.1815,56.875,57.0766,112400.0
2011-06-23 10:00:00,70.79,71.0,70.73,70.97,90200.0,57.0928,57.2621,57.0444,57.2379,90200.0
2011-06-23 10:05:00,70.96,71.06,70.94,71.0,126000.0,57.2299,57.3105,57.2138,57.2621,126000.0
2011-06-23 10:10:00,71.0,71.04,70.8,70.81,102800.0,57.2621,57.2944,57.1008,57.1089,102800.0
2011-06-23 10:15:00,70.81,70.81,70.52,70.55,105900.0,57.1089,57.1089,56.875,56.8992,105900.0
2011-06-23 10:20:00,70.54,70.58,70.31,70.51,152500.0,56.8911,56.9234,56.7057,56.867,152500.0
2011-06-23 10:25:00,70.49,70.65,70.35,70.57,72900.0,56.8508,56.9799,56.7379,56.9153,72900.0
2011-06-23 10:30:00,70.56,70.66,70.51,70.55,62700.0,56.9073,56.9879,56.867,56.8992,62700.0
2011-06-23 10:35:00,70.55,70.61,70.35,70.58,132300.0,56.8992,56.9476,56.7379,56.9234,132300.0
2011-06-23 10:40:00,70.58,70.64,70.42,70.48,81000.0,56.9234,56.9718,56.7944,56.8428,81000.0
2011-06-23 10:45:00,70.48,70.5,70.33,70.44,94200.0,56.8428,56.8589,56.7218,56.8105,94200.0
2011-06-23 10:50:00,70.44,70.48,70.29,70.47,113700.0,56.8105,56.8428,56.6895,56.8347,113700.0
2011-06-23 10:55:00,70.48,70.71,70.48,70.62,49500.0,56.8428,57.0283,56.8428,56.9557,49500.0
2011-06-23 11:00:00,70.63,70.66,70.46,70.49,58500.0,56.9637,56.9879,56.8266,56.8508,58500.0
2011-06-23 11:05:00,70.48,70.71,70.43,70.7,105700.0,56.8428,57.0283,56.8024,57.0202,105700.0
2011-06-23 11:10:00,70.71,70.71,70.53,70.6,62500.0,57.0283,57.0283,56.8831,56.9395,62500.0
2011-06-23 11:15:00,70.6,70.68,70.53,70.56,55500.0,56.9395,57.0041,56.8831,56.9073,55500.0
2011-06-23 11:20:00,70.56,70.6,70.48,70.55,71700.0,56.9073,56.9395,56.8428,56.8992,71700.0
2011-06-23 11:25:00,70.54,70.69,70.5,70.67,96200.0,56.8911,57.0121,56.8589,56.996,96200.0
2011-06-23 11:30:00,70.65,70.9,70.63,70.84,117900.0,56.9799,57.1815,56.9637,57.1331,117900.0
2011-06-23 11:35:00,70.84,70.91,70.71,70.76,110800.0,57.1331,57.1896,57.0283,57.0686,110800.0
2011-06-23 11:40:00,70.75,70.98,70.75,70.98,58500.0,57.0605,57.246,57.0605,57.246,58500.0
2011-06-23 11:45:00,70.97,70.99,70.9,70.94,42500.0,57.2379,57.2541,57.1815,57.2138,42500.0
2011-06-23 11:50:00,70.95,71.0,70.92,70.99,37200.0,57.2218,57.2621,57.1976,57.2541,37200.0
2011-06-23 11:55:00,70.98,71.15,70.98,71.11,58500.0,57.246,57.3831,57.246,57.3509,58500.0
2011-06-23 12:00:00,71.13,71.17,71.08,71.17,37500.0,57.367,57.3992,57.3267,57.3992,37500.0
2011-06-23 12:05:00,71.17,71.28,71.15,71.23,82400.0,57.3992,57.488,57.3831,57.4476,82400.0
2011-06-23 12:10:00,71.22,71.28,71.15,71.26,35800.0,57.4396,57.488,57.3831,57.4718,35800.0
2011-06-23 12:15:00,71.26,71.26,71.16,71.22,68200.0,57.4718,57.4718,57.3912,57.4396,68200.0
2011-06-23 12:20:00,71.21,71.32,71.2,71.3,108200.0,57.4315,57.5202,57.4234,57.5041,108200.0
2011-06-23 12:25:00,71.29,71.29,71.07,71.07,73000.0,57.496,57.496,57.3186,57.3186,73000.0
2011-06-23 12:30:00,71.08,71.11,71.0,71.04,52800.0,57.3267,57.3509,57.2621,57.2944,52800.0
2011-06-23 12:35:00,71.05,71.11,71.03,71.09,28900.0,57.3025,57.3509,57.2863,57.3347,28900.0
2011-06-23 12:40:00,71.09,71.16,71.07,71.14,81200.0,57.3347,57.3912,57.3186,57.3751,81200.0
2011-06-23 12:45:00,71.14,71.3,71.13,71.29,46900.0,57.3751,57.5041,57.367,57.496,46900.0
2011-06-23 12:50:00,71.31,71.4,71.31,71.34,56700.0,57.5122,57.5847,57.5122,57.5364,56700.0
2011-06-23 12:55:00,71.34,71.4,71.32,71.38,38200.0,57.5364,57.5847,57.5202,57.5686,38200.0
2011-06-23 13:00:00,71.39,71.45,71.32,71.44,58800.0,57.5767,57.6251,57.5202,57.617,58800.0
2011-06-23 13:05:00,71.44,71.5,71.43,71.44,54400.0,57.617,57.6654,57.6089,57.617,54400.0
2011-06-23 13:10:00,71.43,71.5,71.38,71.39,39800.0,57.6089,57.6654,57.5686,57.5767,39800.0
2011-06-23 13:15:00,71.4,71.43,71.29,71.29,49000.0,57.5847,57.6089,57.496,57.496,49000.0
2011-06-23 13:20:00,71.3,71.38,71.3,71.38,36600.0,57.5041,57.5686,57.5041,57.5686,36600.0
2011-06-23 13:25:00,71.38,71.53,71.38,71.53,61700.0,57.5686,57.6896,57.5686,57.6896,61700.0
2011-06-23 13:30:00,71.52,71.63,71.52,71.62,69000.0,57.6815,57.7702,57.6815,57.7622,69000.0
2011-06-23 13:35:00,71.63,71.63,71.48,71.5,58900.0,57.7702,57.7702,57.6493,57.6654,58900.0
2011-06-23 13:40:00,71.5,71.52,71.35,71.35,111800.0,57.6654,57.6815,57.5444,57.5444,111800.0
2011-06-23 13:45:00,71.35,71.44,71.35,71.42,40300.0,57.5444,57.617,57.5444,57.6009,40300.0
2011-06-23 13:50:00,71.41,71.43,71.2,71.23,64200.0,57.5928,57.6089,57.4234,57.4476,64200.0
2011-06-23 13:55:00,71.23,71.42,71.23,71.41,45100.0,57.4476,57.6009,57.4476,57.5928,45100.0
2011-06-23 14:00:00,71.41,71.42,71.23,71.23,70600.0,57.5928,57.6009,57.4476,57.4476,70600.0
2011-06-23 14:05:00,71.22,71.27,71.16,71.24,60200.0,57.4396,57.4799,57.3912,57.4557,60200.0
2011-06-23 14:10:00,71.25,71.3,71.16,71.16,44400.0,57.4638,57.5041,57.3912,57.3912,44400.0
2011-06-23 14:15:00,71.16,71.22,71.07,71.17,39100.0,57.3912,57.4396,57.3186,57.3992,39100.0
2011-06-23 14:20:00,71.17,71.19,71.11,71.18,42300.0,57.3992,57.4154,57.3509,57.4073,42300.0
2011-06-23 14:25:00,71.18,71.26,71.16,71.17,50500.0,57.4073,57.4718,57.3912,57.3992,50500.0
2011-06-23 14:30:00,71.19,71.27,71.16,71.24,33200.0,57.4154,57.4799,57.3912,57.4557,33200.0
2011-06-23 14:35:00,71.24,71.24,71.02,71.03,41100.0,57.4557,57.4557,57.2783,57.2863,41100.0
2011-06-23 14:40:00,71.04,71.09,71.03,71.07,33800.0,57.2944,57.3347,57.2863,57.3186,33800.0
2011-06-23 14:45:00,71.07,71.11,71.0,71.07,64500.0,57.3186,57.3509,57.2621,57.3186,64500.0
2011-06-23 14:50:00,71.07,71.16,71.03,71.12,28400.0,57.3186,57.3912,57.2863,57.3589,28400.0
2011-06-23 14:55:00,71.12,71.58,71.12,71.51,230300.0,57.3589,57.7299,57.3589,57.6735,230300.0
2011-06-23 15:00:00,71.57,71.57,71.23,71.32,189400.0,57.7219,57.7219,57.4476,57.5202,189400.0
2011-06-23 15:05:00,71.31,71.59,71.22,71.35,208400.0,57.5122,57.738,57.4396,57.5444,208400.0
2011-06-23 15:10:00,71.35,71.4,71.22,71.34,98700.0,57.5444,57.5847,57.4396,57.5364,98700.0
2011-06-23 15:15:00,71.35,71.58,71.34,71.43,163800.0,57.5444,57.7299,57.5364,57.6089,163800.0
2011-06-23 15:20:00,71.44,71.55,71.33,71.43,113000.0,57.617,57.7057,57.5283,57.6089,113000.0
2011-06-23 15:25:00,71.43,71.45,71.26,71.27,106100.0,57.6089,57.6251,57.4718,57.4799,106100.0
2011-06-23 15:30:00,71.27,71.31,70.99,71.02,186500.0,57.4799,57.5122,57.2541,57.2783,186500.0
2011-06-23 15:35:00,71.02,71.17,70.95,70.97,90700.0,57.2783,57.3992,57.2218,57.2379,90700.0
2011-06-23 15:40:00,70.98,71.15,70.94,71.07,117500.0,57.246,57.3831,57.2138,57.3186,117500.0
2011-06-23 15:45:00,71.07,71.27,71.0,71.23,178600.0,57.3186,57.4799,57.2621,57.4476,178600.0
2011-06-23 15:50:00,71.22,71.32,71.19,71.27,233000.0,57.4396,57.5202,57.4154,57.4799,233000.0
2011-06-23 15:55:00,71.27,71.41,71.24,71.24,502000.0,57.4799,57.5928,57.4557,57.4557,502000.0
2011-06-24 09:30:00,71.37,71.38,71.07,71.2,164600.0,57.5606,57.5686,57.3186,57.4234,164600.0
2011-06-24 09:35:00,71.21,71.37,71.0,71.35,88400.0,57.4315,57.5606,57.2621,57.5444,88400.0
2011-06-24 09:40:00,71.36,71.4,71.18,71.22,52000.0,57.5525,57.5847,57.4073,57.4396,52000.0
2011-06-24 09:45:00,71.2,71.28,71.16,71.23,73700.0,57.4234,57.488,57.3912,57.4476,73700.0
2011-06-24 09:50:00,71.2,71.27,71.16,71.25,62600.0,57.4234,57.4799,57.3912,57.4638,62600.0
2011-06-24 09:55:00,71.24,71.31,71.19,71.25,350800.0,57.4557,57.5122,57.4154,57.4638,350800.0
2011-06-24 10:00:00,71.25,71.29,71.04,71.12,135500.0,57.4638,57.496,57.2944,57.3589,135500.0
2011-06-24 10:05:00,71.12,71.14,71.01,71.06,35400.0,57.3589,57.3751,57.2702,57.3105,35400.0
2011-06-24 10:10:00,71.06,71.14,70.9,70.98,82600.0,57.3105,57.3751,57.1815,57.246,82600.0
2011-06-24 10:15:00,71.0,71.1,70.94,71.0,41500.0,57.2621,57.3428,57.2138,57.2621,41500.0
2011-06-24 10:20:00,70.98,71.05,70.92,70.93,58400.0,57.246,57.3025,57.1976,57.2057,58400.0
2011-06-24 10:25:00,70.92,70.92,70.73,70.88,54800.0,57.1976,57.1976,57.0444,57.1654,54800.0
2011-06-24 10:30:00,70.87,71.04,70.82,71.03,69100.0,57.1573,57.2944,57.117,57.2863,69100.0
2011-06-24 10:35:00,71.03,71.18,71.02,71.06,64400.0,57.2863,57.4073,57.2783,57.3105,64400.0
2011-06-24 10:40:00,71.06,71.12,70.91,70.92,44100.0,57.3105,57.3589,57.1896,57.1976,44100.0
2011-06-24 10:45:00,70.93,70.98,70.83,70.91,66800.0,57.2057,57.246,57.125,57.1896,66800.0
2011-06-24 10:50:00,70.91,70.97,70.82,70.97,56200.0,57.1896,57.2379,57.117,57.2379,56200.0
2011-06-24 10:55:00,70.96,71.05,70.88,71.03,25400.0,57.2299,57.3025,57.1654,57.2863,25400.0
2011-06-24 11:00:00,71.02,71.1,70.99,71.07,63100.0,57.2783,57.3428,57.2541,57.3186,63100.0
2011-06-24 11:05:00,71.07,71.09,70.97,71.08,36300.0,57.3186,57.3347,57.2379,57.3267,36300.0
2011-06-24 11:10:00,71.07,71.07,70.91,71.02,49300.0,57.3186,57.3186,57.1896,57.2783,49300.0
2011-06-24 11:15:00,71.02,71.14,70.98,71.14,26600.0,57.2783,57.3751,57.246,57.3751,26600.0
2011-06-24 11:20:00,71.13,71.17,71.06,71.15,46400.0,57.367,57.3992,57.3105,57.3831,46400.0
2011-06-24 11:25:00,71.16,71.24,71.07,71.22,37000.0,57.3912,57.4557,57.3186,57.4396,37000.0
2011-06-24 11:30:00,71.22,71.24,71.12,71.21,49900.0,57.4396,57.4557,57.3589,57.4315,49900.0
2011-06-24 11:35:00,71.21,71.27,71.21,71.22,28000.0,57.4315,57.4799,57.4315,57.4396,28000.0
2011-06-24 11:40:00,71.23,71.27,71.17,71.25,45700.0,57.4476,57.4799,57.3992,57.4638,45700.0
2011-06-24 11:45:00,71.26,71.32,71.22,71.23,24500.0,57.4718,57.5202,57.4396,57.4476,24500.0
2011-06-24 11:50:00,71.22,71.27,71.2,71.25,28400.0,57.4396,57.4799,57.4234,57.4638,28400.0
2011-06-24 11:55:00,71.24,71.28,71.13,71.16,32900.0,57.4557,57.488,57.367,57.3912,32900.0
2011-06-24 12:00:00,71.17,71.2,71.1,71.19,22900.0,57.3992,57.4234,57.3428,57.4154,22900.0
2011-06-24 12:05:00,71.18,71.19,71.1,71.16,31100.0,57.4073,57.4154,57.3428,57.3912,31100.0
2011-06-24 12:10:00,71.15,71.25,71.14,71.24,39100.0,57.3831,57.4638,57.3751,57.4557,39100.0
2011-06-24 12:15:00,71.24,71.31,71.23,71.28,53200.0,57.4557,57.5122,57.4476,57.488,53200.0
2011-06-24 12:20:00,71.28,71.32,71.23,71.27,29200.0,57.488,57.5202,57.4476,57.4799,29200.0
2011-06-24 12:25:00,71.25,71.38,71.23,71.37,50000.0,57.4638,57.5686,57.4476,57.5606,50000.0
2011-06-24 12:30:00,71.36,71.51,71.36,71.51,49200.0,57.5525,57.6735,57.5525,57.6735,49200.0
2011-06-24 12:35:00,71.51,71.55,71.45,71.47,43300.0,57.6735,57.7057,57.6251,57.6412,43300.0
2011-06-24 12:40:00,71.46,71.47,71.4,71.43,16400.0,57.6331,57.6412,57.5847,57.6089,16400.0
2011-06-24 12:45:00,71.42,71.42,71.26,71.28,26400.0,57.6009,57.6009,57.4718,57.488,26400.0
2011-06-24 12:50:00,71.27,71.32,71.23,71.3,44300.0,57.4799,57.5202,57.4476,57.5041,44300.0
2011-06-24 12:55:00,71.29,71.38,71.28,71.38,18200.0,57.496,57.5686,57.488,57.5686,18200.0
2011-06-24 13:00:00,71.38,71.39,71.24,71.3,23900.0,57.5686,57.5767,57.4557,57.5041,23900.0
2011-06-24 13:05:00,71.28,71.34,71.25,71.33,29800.0,57.488,57.5364,57.4638,57.5283,29800.0
2011-06-24 13:10:00,71.33,71.35,71.26,71.34,49700.0,57.5283,57.5444,57.4718,57.5364,49700.0
2011-06-24 13:15:00,71.32,71.34,71.28,71.29,184000.0,57.5202,57.5364,57.488,57.496,184000.0
2011-06-24 13:20:00,71.29,71.31,71.25,71.3,19500.0,57.496,57.5122,57.4638,57.5041,19500.0
2011-06-24 13:25:00,71.29,71.32,71.26,71.27,27600.0,57.496,57.5202,57.4718,57.4799,27600.0
2011-06-24 13:30:00,71.27,71.28,71.21,71.21,36300.0,57.4799,57.488,57.4315,57.4315,36300.0
2011-06-24 13:35:00,71.21,71.31,71.17,71.31,62200.0,57.4315,57.5122,57.3992,57.5122,62200.0
2011-06-24 13:40:00,71.31,71.35,71.26,71.34,94600.0,57.5122,57.5444,57.4718,57.5364,94600.0
2011-06-24 13:45:00,71.34,71.48,71.34,71.45,91900.0,57.5364,57.6493,57.5364,57.6251,91900.0
2011-06-24 13:50:00,71.47,71.49,71.45,71.46,29700.0,57.6412,57.6573,57.6251,57.6331,29700.0
2011-06-24 13:55:00,71.45,71.48,71.4,71.48,39400.0,57.6251,57.6493,57.5847,57.6493,39400.0
2011-06-24 14:00:00,71.47,71.51,71.43,71.44,49200.0,57.6412,57.6735,57.6089,57.617,49200.0
2011-06-24 14:05:00,71.44,71.44,71.35,71.35,38300.0,57.617,57.617,57.5444,57.5444,38300.0
2011-06-24 14:10:00,71.36,71.45,71.35,71.44,89500.0,57.5525,57.6251,57.5444,57.617,89500.0
2011-06-24 14:15:00,71.44,71.48,71.43,71.45,69300.0,57.617,57.6493,57.6089,57.6251,69300.0
2011-06-24 14:20:00,71.45,71.45,71.37,71.4,40200.0,57.6251,57.6251,57.5606,57.5847,40200.0
2011-06-24 14:25:00,71.4,71.47,71.34,71.45,68600.0,57.5847,57.6412,57.5364,57.6251,68600.0
2011-06-24 14:30:00,71.45,71.46,71.36,71.37,37700.0,57.6251,57.6331,57.5525,57.5606,37700.0
2011-06-24 14:35:00,71.36,71.39,71.32,71.35,39000.0,57.5525,57.5767,57.5202,57.5444,39000.0
2011-06-24 14:40:00,71.36,71.45,71.3,71.45,37400.0,57.5525,57.6251,57.5041,57.6251,37400.0
2011-06-24 14:45:00,71.44,71.54,71.42,71.42,28400.0,57.617,57.6977,57.6009,57.6009,28400.0
2011-06-24 14:50:00,71.43,71.57,71.43,71.57,34100.0,57.6089,57.7219,57.6089,57.7219,34100.0
2011-06-24 14:55:00,71.56,71.57,71.43,71.52,74700.0,57.7138,57.7219,57.6089,57.6815,74700.0
2011-06-24 15:00:00,71.51,71.53,71.37,71.38,31600.0,57.6735,57.6896,57.5606,57.5686,31600.0
2011-06-24 15:05:00,71.37,71.42,71.34,71.38,42300.0,57.5606,57.6009,57.5364,57.5686,42300.0
2011-06-24 15:10:00,71.37,71.39,71.33,71.34,43400.0,57.5606,57.5767,57.5283,57.5364,43400.0
2011-06-24 15:15:00,71.35,71.41,71.34,71.37,44600.0,57.5444,57.5928,57.5364,57.5606,44600.0
2011-06-24 15:20:00,71.37,71.38,71.32,71.33,69000.0,57.5606,57.5686,57.5202,57.5283,69000.0
2011-06-24 15:25:00,71.32,71.4,71.32,71.38,54300.0,57.5202,57.5847,57.5202,57.5686,54300.0
2011-06-24 15:30:00,71.37,71.56,71.36,71.56,102200.0,57.5606,57.7138,57.5525,57.7138,102200.0
2011-06-24 15:35:00,71.55,71.56,71.43,71.47,108300.0,57.7057,57.7138,57.6089,57.6412,108300.0
2011-06-24 15:40:00,71.47,71.5,71.33,71.35,114800.0,57.6412,57.6654,57.5283,57.5444,114800.0
2011-06-24 15:45:00,71.35,71.37,71.16,71.2,137300.0,57.5444,57.5606,57.3912,57.4234,137300.0
2011-06-24 15:50:00,71.22,71.27,71.13,71.23,115700.0,57.4396,57.4799,57.367,57.4476,115700.0
2011-06-24 15:55:00,71.23,71.36,71.23,71.27,283100.0,57.4476,57.5525,57.4476,57.4799,283100.0
2011-06-27 09:30:00,71.44,71.62,71.38,71.42,114600.0,57.617,57.7622,57.5686,57.6009,114600.0
2011-06-27 09:35:00,71.43,71.52,71.33,71.44,38800.0,57.6089,57.6815,57.5283,57.617,38800.0
2011-06-27 09:40:00,71.42,71.82,71.39,71.74,70200.0,57.6009,57.9235,57.5767,57.859,70200.0
2011-06-27 09:45:00,71.73,71.75,71.52,71.53,34900.0,57.8509,57.867,57.6815,57.6896,34900.0
2011-06-27 09:50:00,71.53,71.6,71.49,71.51,34200.0,57.6896,57.746,57.6573,57.6735,34200.0
2011-06-27 09:55:00,71.53,71.56,71.4,71.42,31600.0,57.6896,57.7138,57.5847,57.6009,31600.0
2011-06-27 10:00:00,71.43,71.5,71.39,71.46,63000.0,57.6089,57.6654,57.5767,57.6331,63000.0
2011-06-27 10:05:00,71.43,71.46,71.36,71.45,51300.0,57.6089,57.6331,57.5525,57.6251,51300.0
2011-06-27 10:10:00,71.45,71.5,71.43,71.5,51300.0,57.6251,57.6654,57.6089,57.6654,51300.0
2011-06-27 10:15:00,71.51,71.57,71.47,71.57,54100.0,57.6735,57.7219,57.6412,57.7219,54100.0
2011-06-27 10:20:00,71.58,71.62,71.46,71.5,45800.0,57.7299,57.7622,57.6331,57.6654,45800.0
2011-06-27 10:25:00,71.51,71.52,71.45,71.5,58900.0,57.6735,57.6815,57.6251,57.6654,58900.0
2011-06-27 10:30:00,71.5,71.59,71.39,71.41,78200.0,57.6654,57.738,57.5767,57.5928,78200.0
2011-06-27 10:35:00,71.42,71.48,71.35,71.41,70200.0,57.6009,57.6493,57.5444,57.5928,70200.0
2011-06-27 10:40:00,71.39,71.58,71.39,71.58,49400.0,57.5767,57.7299,57.5767,57.7299,49400.0
2011-06-27 10:45:00,71.57,71.6,71.5,71.56,54900.0,57.7219,57.746,57.6654,57.7138,54900.0
2011-06-27 10:50:00,71.55,71.56,71.43,71.45,64100.0,57.7057,57.7138,57.6089,57.6251,64100.0
2011-06-27 10:55:00,71.47,71.52,71.45,71.49,34800.0,57.6412,57.6815,57.6251,57.6573,34800.0
2011-06-27 11:00:00,71.5,71.51,71.45,71.5,33100.0,57.6654,57.6735,57.6251,57.6654,33100.0
2011-06-27 11:05:00,71.48,71.51,71.42,71.44,19000.0,57.6493,57.6735,57.6009,57.617,19000.0
2011-06-27 11:10:00,71.44,71.53,71.4,71.52,39000.0,57.617,57.6896,57.5847,57.6815,39000.0
2011-06-27 11:15:00,71.51,71.52,71.36,71.37,28600.0,57.6735,57.6815,57.5525,57.5606,28600.0
2011-06-27 11:20:00,71.36,71.5,71.36,71.49,21300.0,57.5525,57.6654,57.5525,57.6573,21300.0
2011-06-27 11:25:00,71.5,71.52,71.48,71.49,26900.0,57.6654,57.6815,57.6493,57.6573,26900.0
2011-06-27 11:30:00,71.49,71.54,71.48,71.52,24200.0,57.6573,57.6977,57.6493,57.6815,24200.0
2011-06-27 11:35:00,71.52,71.56,71.5,71.52,84700.0,57.6815,57.7138,57.6654,57.6815,84700.0
2011-06-27 11:40:00,71.5,71.52,71.48,71.49,26100.0,57.6654,57.6815,57.6493,57.6573,26100.0
2011-06-27 11:45:00,71.5,71.56,71.5,71.54,39100.0,57.6654,57.7138,57.6654,57.6977,39100.0
2011-06-27 11:50:00,71.54,71.56,71.5,71.51,89900.0,57.6977,57.7138,57.6654,57.6735,89900.0
2011-06-27 11:55:00,71.51,71.55,71.49,71.54,39300.0,57.6735,57.7057,57.6573,57.6977,39300.0
2011-06-27 12:00:00,71.54,71.55,71.52,71.55,55200.0,57.6977,57.7057,57.6815,57.7057,55200.0
2011-06-27 12:05:00,71.55,71.59,71.53,71.54,34800.0,57.7057,57.738,57.6896,57.6977,34800.0
2011-06-27 12:10:00,71.54,71.61,71.53,71.61,26900.0,57.6977,57.7541,57.6896,57.7541,26900.0
2011-06-27 12:15:00,71.61,71.61,71.5,71.5,18900.0,57.7541,57.7541,57.6654,57.6654,18900.0
2011-06-27 12:20:00,71.49,71.53,71.48,71.48,17400.0,57.6573,57.6896,57.6493,57.6493,17400.0
2011-06-27 12:25:00,71.49,71.55,71.48,71.54,15000.0,57.6573,57.7057,57.6493,57.6977,15000.0
2011-06-27 12:30:00,71.55,71.58,71.5,71.58,20500.0,57.7057,57.7299,57.6654,57.7299,20500.0
2011-06-27 12:35:00,71.58,71.62,71.58,71.62,36300.0,57.7299,57.7622,57.7299,57.7622,36300.0
2011-06-27 12:40:00,71.62,71.69,71.6,71.65,26800.0,57.7622,57.8186,57.746,57.7864,26800.0
2011-06-27 12:45:00,71.66,71.69,71.63,71.65,14600.0,57.7944,57.8186,57.7702,57.7864,14600.0
2011-06-27 12:50:00,71.64,71.65,71.63,71.64,6700.0,57.7783,57.7864,57.7702,57.7783,6700.0
2011-06-27 12:55:00,71.65,71.65,71.58,71.58,25500.0,57.7864,57.7864,57.7299,57.7299,25500.0
2011-06-27 13:00:00,71.58,71.61,71.54,71.54,36400.0,57.7299,57.7541,57.6977,57.6977,36400.0
2011-06-27 13:05:00,71.53,71.55,71.51,71.51,11300.0,57.6896,57.7057,57.6735,57.6735,11300.0
2011-06-27 13:10:00,71.51,71.6,71.51,71.59,18300.0,57.6735,57.746,57.6735,57.738,18300.0
2011-06-27 13:15:00,71.58,71.6,71.54,71.6,24700.0,57.7299,57.746,57.6977,57.746,24700.0
2011-06-27 13:20:00,71.58,71.59,71.51,71.51,65900.0,57.7299,57.738,57.6735,57.6735,65900.0
2011-06-27 13:25:00,71.52,71.54,71.47,71.5,43000.0,57.6815,57.6977,57.6412,57.6654,43000.0
2011-06-27 13:30:00,71.51,71.52,71.48,71.5,44100.0,57.6735,57.6815,57.6493,57.6654,44100.0
2011-06-27 13:35:00,71.51,71.54,71.48,71.48,22700.0,57.6735,57.6977,57.6493,57.6493,22700.0
2011-06-27 13:40:00,71.48,71.53,71.47,71.52,30300.0,57.6493,57.6896,57.6412,57.6815,30300.0
2011-06-27 13:45:00,71.52,71.55,71.5,71.53,19500.0,57.6815,57.7057,57.6654,57.6896,19500.0
2011-06-27 13:50:00,71.52,71.61,71.51,71.57,36000.0,57.6815,57.7541,57.6735,57.7219,36000.0
2011-06-27 13:55:00,71.57,71.59,71.52,71.55,18500.0,57.7219,57.738,57.6815,57.7057,18500.0
2011-06-27 14:00:00,71.54,71.74,71.54,71.72,79800.0,57.6977,57.859,57.6977,57.8428,79800.0
2011-06-27 14:05:00,71.72,71.84,71.72,71.82,46000.0,57.8428,57.9396,57.8428,57.9235,46000.0
2011-06-27 14:10:00,71.83,71.94,71.63,71.91,102700.0,57.9315,58.0203,57.7702,57.9961,102700.0
2011-06-27 14:15:00,71.91,71.91,71.8,71.81,37700.0,57.9961,57.9961,57.9073,57.9154,37700.0
2011-06-27 14:20:00,71.82,71.84,71.75,71.82,46100.0,57.9235,57.9396,57.867,57.9235,46100.0
2011-06-27 14:25:00,71.82,71.91,71.79,71.9,28900.0,57.9235,57.9961,57.8993,57.988,28900.0
2011-06-27 14:30:00,71.89,71.91,71.8,71.86,78400.0,57.9799,57.9961,57.9073,57.9557,78400.0
2011-06-27 14:35:00,71.85,71.86,71.81,71.85,39300.0,57.9477,57.9557,57.9154,57.9477,39300.0
2011-06-27 14:40:00,71.85,71.89,71.81,71.83,33700.0,57.9477,57.9799,57.9154,57.9315,33700.0
2011-06-27 14:45:00,71.83,71.87,71.78,71.8,74900.0,57.9315,57.9638,57.8912,57.9073,74900.0
2011-06-27 14:50:00,71.8,71.82,71.76,71.77,21900.0,57.9073,57.9235,57.8751,57.8832,21900.0
2011-06-27 14:55:00,71.77,71.87,71.76,71.86,25100.0,57.8832,57.9638,57.8751,57.9557,25100.0
2011-06-27 15:00:00,71.86,71.88,71.82,71.86,26500.0,57.9557,57.9719,57.9235,57.9557,26500.0
2011-06-27 15:05:00,71.86,71.86,71.76,71.76,27100.0,57.9557,57.9557,57.8751,57.8751,27100.0
2011-06-27 15:10:00,71.76,71.82,71.75,71.79,43400.0,57.8751,57.9235,57.867,57.8993,43400.0
2011-06-27 15:15:00,71.8,71.8,71.72,71.78,66400.0,57.9073,57.9073,57.8428,57.8912,66400.0
2011-06-27 15:20:00,71.78,71.88,71.77,71.87,42400.0,57.8912,57.9719,57.8832,57.9638,42400.0
2011-06-27 15:25:00,71.88,71.88,71.79,71.8,44800.0,57.9719,57.9719,57.8993,57.9073,44800.0
2011-06-27 15:30:00,71.8,71.81,71.75,71.79,120600.0,57.9073,57.9154,57.867,57.8993,120600.0
2011-06-27 15:35:00,71.8,71.84,71.77,71.8,82100.0,57.9073,57.9396,57.8832,57.9073,82100.0
2011-06-27 15:40:00,71.8,71.82,71.74,71.77,74100.0,57.9073,57.9235,57.859,57.8832,74100.0
2011-06-27 15:45:00,71.78,71.78,71.66,71.72,79100.0,57.8912,57.8912,57.7944,57.8428,79100.0
2011-06-27 15:50:00,71.71,71.75,71.67,71.7,81200.0,57.8348,57.867,57.8025,57.8267,81200.0
2011-06-27 15:55:00,71.69,71.7,71.61,71.62,167300.0,57.8186,57.8267,57.7541,57.7622,167300.0
2011-06-28 09:30:00,71.82,71.88,71.4,71.47,144200.0,57.9235,57.9719,57.5847,57.6412,144200.0
2011-06-28 09:35:00,71.45,71.59,71.43,71.58,62800.0,57.6251,57.738,57.6089,57.7299,62800.0
2011-06-28 09:40:00,71.59,71.8,71.53,71.8,62000.0,57.738,57.9073,57.6896,57.9073,62000.0
2011-06-28 09:45:00,71.8,71.87,71.73,71.73,49000.0,57.9073,57.9638,57.8509,57.8509,49000.0
2011-06-28 09:50:00,71.72,71.88,71.66,71.83,103900.0,57.8428,57.9719,57.7944,57.9315,103900.0
2011-06-28 09:55:00,71.84,71.93,71.82,71.89,34600.0,57.9396,58.0122,57.9235,57.9799,34600.0
2011-06-28 10:00:00,71.88,72.0,71.82,71.99,37800.0,57.9719,58.0687,57.9235,58.0606,37800.0
2011-06-28 10:05:00,71.99,72.02,71.87,71.95,73600.0,58.0606,58.0848,57.9638,58.0283,73600.0
2011-06-28 10:10:00,71.97,72.01,71.92,71.97,101700.0,58.0445,58.0767,58.0041,58.0445,101700.0
2011-06-28 10:15:00,71.99,72.01,71.92,71.98,90600.0,58.0606,58.0767,58.0041,58.0525,90600.0
2011-06-28 10:20:00,71.98,72.0,71.96,72.0,34600.0,58.0525,58.0687,58.0364,58.0687,34600.0
2011-06-28 10:25:00,72.0,72.02,71.95,71.96,53900.0,58.0687,58.0848,58.0283,58.0364,53900.0
2011-06-28 10:30:00,71.97,72.05,71.95,72.04,80300.0,58.0445,58.109,58.0283,58.1009,80300.0
2011-06-28 10:35:00,72.05,72.08,71.98,72.02,72000.0,58.109,58.1332,58.0525,58.0848,72000.0
2011-06-28 10:40:00,72.03,72.07,71.93,71.95,120800.0,58.0928,58.1251,58.0122,58.0283,120800.0
2011-06-28 10:45:00,71.95,71.99,71.93,71.98,28800.0,58.0283,58.0606,58.0122,58.0525,28800.0
2011-06-28 10:50:00,71.97,72.03,71.96,71.99,23800.0,58.0445,58.0928,58.0364,58.0606,23800.0
2011-06-28 10:55:00,71.98,72.04,71.95,72.02,34700.0,58.0525,58.1009,58.0283,58.0848,34700.0
2011-06-28 11:00:00,72.02,72.02,71.98,71.98,31100.0,58.0848,58.0848,58.0525,58.0525,31100.0
2011-06-28 11:05:00,71.98,72.01,71.96,71.98,27400.0,58.0525,58.0767,58.0364,58.0525,27400.0
2011-06-28 11:10:00,71.98,72.0,71.96,72.0,24300.0,58.0525,58.0687,58.0364,58.0687,24300.0
2011-06-28 11:15:00,72.0,72.07,72.0,72.02,53300.0,58.0687,58.1251,58.0687,58.0848,53300.0
2011-06-28 11:20:00,72.01,72.08,71.97,72.02,92900.0,58.0767,58.1332,58.0445,58.0848,92900.0
2011-06-28 11:25:00,72.03,72.11,72.02,72.08,28100.0,58.0928,58.1574,58.0848,58.1332,28100.0
2011-06-28 11:30:00,72.09,72.17,72.08,72.13,22200.0,58.1412,58.2058,58.1332,58.1735,22200.0
2011-06-28 11:35:00,72.15,72.2,72.14,72.17,19600.0,58.1896,58.23,58.1816,58.2058,19600.0
2011-06-28 11:40:00,72.16,72.2,72.12,72.12,39800.0,58.1977,58.23,58.1654,58.1654,39800.0
2011-06-28 11:45:00,72.11,72.13,72.06,72.08,43900.0,58.1574,58.1735,58.117,58.1332,43900.0
2011-06-28 11:50:00,72.08,72.1,72.03,72.08,91300.0,58.1332,58.1493,58.0928,58.1332,91300.0
2011-06-28 11:55:00,72.09,72.1,72.0,72.09,20900.0,58.1412,58.1493,58.0687,58.1412,20900.0
2011-06-28 12:00:00,72.09,72.17,72.06,72.17,39100.0,58.1412,58.2058,58.117,58.2058,39100.0
2011-06-28 12:05:00,72.15,72.15,72.08,72.1,38000.0,58.1896,58.1896,58.1332,58.1493,38000.0
2011-06-28 12:10:00,72.11,72.11,72.03,72.1,21900.0,58.1574,58.1574,58.0928,58.1493,21900.0
2011-06-28 12:15:00,72.09,72.09,72.02,72.05,72000.0,58.1412,58.1412,58.0848,58.109,72000.0
2011-06-28 12:20:00,72.04,72.06,72.0,72.02,13300.0,58.1009,58.117,58.0687,58.0848,13300.0
2011-06-28 12:25:00,72.02,72.02,71.93,71.97,16500.0,58.0848,58.0848,58.0122,58.0445,16500.0
2011-06-28 12:30:00,71.97,72.05,71.97,72.04,17600.0,58.0445,58.109,58.0445,58.1009,17600.0
2011-06-28 12:35:00,72.03,72.19,72.03,72.17,23100.0,58.0928,58.2219,58.0928,58.2058,23100.0
2011-06-28 12:40:00,72.16,72.16,72.06,72.1,25900.0,58.1977,58.1977,58.117,58.1493,25900.0
2011-06-28 12:45:00,72.11,72.24,72.11,72.23,24400.0,58.1574,58.2622,58.1574,58.2541,24400.0
2011-06-28 12:50:00,72.22,72.22,72.08,72.1,18700.0,58.2461,58.2461,58.1332,58.1493,18700.0
2011-06-28 12:55:00,72.08,72.21,72.08,72.14,17400.0,58.1332,58.238,58.1332,58.1816,17400.0
2011-06-28 13:00:00,72.13,72.13,72.08,72.11,59100.0,58.1735,58.1735,58.1332,58.1574,59100.0
2011-06-28 13:05:00,72.1,72.13,72.08,72.1,39900.0,58.1493,58.1735,58.1332,58.1493,39900.0
2011-06-28 13:10:00,72.1,72.1,72.05,72.07,32800.0,58.1493,58.1493,58.109,58.1251,32800.0
2011-06-28 13:15:00,72.06,72.1,72.03,72.06,12700.0,58.117,58.1493,58.0928,58.117,12700.0
2011-06-28 13:20:00,72.07,72.1,72.04,72.08,20400.0,58.1251,58.1493,58.1009,58.1332,20400.0
2011-06-28 13:25:00,72.08,72.12,72.07,72.09,28900.0,58.1332,58.1654,58.1251,58.1412,28900.0
2011-06-28 13:30:00,72.1,72.1,71.99,72.0,40900.0,58.1493,58.1493,58.0606,58.0687,40900.0
2011-06-28 13:35:00,72.0,72.04,71.99,72.02,18000.0,58.0687,58.1009,58.0606,58.0848,18000.0
2011-06-28 13:40:00,72.03,72.03,71.98,72.0,36200.0,58.0928,58.0928,58.0525,58.0687,36200.0
2011-06-28 13:45:00,72.02,72.03,71.94,72.0,36800.0,58.0848,58.0928,58.0203,58.0687,36800.0
2011-06-28 13:50:00,72.01,72.02,71.94,71.96,31300.0,58.0767,58.0848,58.0203,58.0364,31300.0
2011-06-28 13:55:00,71.95,71.95,71.9,71.9,35500.0,58.0283,58.0283,57.988,57.988,35500.0
2011-06-28 14:00:00,71.9,71.91,71.8,71.81,74900.0,57.988,57.9961,57.9073,57.9154,74900.0
2011-06-28 14:05:00,71.82,71.84,71.77,71.8,37500.0,57.9235,57.9396,57.8832,57.9073,37500.0
2011-06-28 14:10:00,71.8,71.86,71.8,71.81,18100.0,57.9073,57.9557,57.9073,57.9154,18100.0
2011-06-28 14:15:00,71.82,71.86,71.82,71.86,15000.0,57.9235,57.9557,57.9235,57.9557,15000.0
2011-06-28 14:20:00,71.85,71.9,71.84,71.85,12800.0,57.9477,57.988,57.9396,57.9477,12800.0
2011-06-28 14:25:00,71.85,71.98,71.84,71.98,20900.0,57.9477,58.0525,57.9396,58.0525,20900.0
2011-06-28 14:30:00,71.98,72.0,71.97,71.99,35400.0,58.0525,58.0687,58.0445,58.0606,35400.0
2011-06-28 14:35:00,71.99,72.0,71.97,72.0,59000.0,58.0606,58.0687,58.0445,58.0687,59000.0
2011-06-28 14:40:00,72.0,72.0,71.93,71.95,36700.0,58.0687,58.0687,58.0122,58.0283,36700.0
2011-06-28 14:45:00,71.96,71.98,71.95,71.97,37500.0,58.0364,58.0525,58.0283,58.0445,37500.0
2011-06-28 14:50:00,71.96,72.0,71.92,71.94,31900.0,58.0364,58.0687,58.0041,58.0203,31900.0
2011-06-28 14:55:00,71.94,71.97,71.91,71.93,27900.0,58.0203,58.0445,57.9961,58.0122,27900.0
2011-06-28 15:00:00,71.92,72.0,71.91,71.99,37100.0,58.0041,58.0687,57.9961,58.0606,37100.0
2011-06-28 15:05:00,71.98,72.02,71.95,71.96,59100.0,58.0525,58.0848,58.0283,58.0364,59100.0
2011-06-28 15:10:00,71.97,72.0,71.94,71.95,22200.0,58.0445,58.0687,58.0203,58.0283,22200.0
2011-06-28 15:15:00,71.94,71.95,71.88,71.93,31900.0,58.0203,58.0283,57.9719,58.0122,31900.0
2011-06-28 15:20:00,71.93,72.01,71.91,71.98,51800.0,58.0122,58.0767,57.9961,58.0525,51800.0
2011-06-28 15:25:00,71.97,72.0,71.96,71.98,16400.0,58.0445,58.0687,58.0364,58.0525,16400.0
2011-06-28 15:30:00,72.0,72.0,71.93,71.95,31200.0,58.0687,58.0687,58.0122,58.0283,31200.0
2011-06-28 15:35:00,71.95,72.0,71.93,72.0,26500.0,58.0283,58.0687,58.0122,58.0687,26500.0
2011-06-28 15:40:00,72.0,72.01,71.97,71.99,65200.0,58.0687,58.0767,58.0445,58.0606,65200.0
2011-06-28 15:45:00,72.0,72.08,72.0,72.04,91400.0,58.0687,58.1332,58.0687,58.1009,91400.0
2011-06-28 15:50:00,72.05,72.09,72.02,72.04,72000.0,58.109,58.1412,58.0848,58.1009,72000.0
2011-06-28 15:55:00,72.04,72.1,72.03,72.08,205200.0,58.1009,58.1493,58.0928,58.1332,205200.0
2011-06-29 09:30:00,72.22,72.32,72.09,72.28,76200.0,58.2461,58.3267,58.1412,58.2945,76200.0
2011-06-29 09:35:00,72.29,72.42,72.14,72.37,48600.0,58.3025,58.4074,58.1816,58.3671,48600.0
2011-06-29 09:40:00,72.37,72.47,72.31,72.38,50400.0,58.3671,58.4477,58.3187,58.3751,50400.0
2011-06-29 09:45:00,72.36,72.42,72.35,72.37,75900.0,58.359,58.4074,58.3509,58.3671,75900.0
2011-06-29 09:50:00,72.35,72.47,72.27,72.33,111500.0,58.3509,58.4477,58.2864,58.3348,111500.0
2011-06-29 09:55:00,72.32,72.38,72.2,72.38,44600.0,58.3267,58.3751,58.23,58.3751,44600.0
2011-06-29 10:00:00,72.38,72.44,71.98,72.02,79300.0,58.3751,58.4235,58.0525,58.0848,79300.0
2011-06-29 10:05:00,72.02,72.03,71.86,71.98,102300.0,58.0848,58.0928,57.9557,58.0525,102300.0
2011-06-29 10:10:00,71.99,72.25,71.99,72.24,36500.0,58.0606,58.2703,58.0606,58.2622,36500.0
2011-06-29 10:15:00,72.24,72.28,72.21,72.23,45400.0,58.2622,58.2945,58.238,58.2541,45400.0
2011-06-29 10:20:00,72.23,72.33,72.23,72.32,46200.0,58.2541,58.3348,58.2541,58.3267,46200.0
2011-06-29 10:25:00,72.32,72.5,72.31,72.5,36800.0,58.3267,58.4719,58.3187,58.4719,36800.0
2011-06-29 10:30:00,72.5,72.57,72.45,72.56,61200.0,58.4719,58.5284,58.4316,58.5203,61200.0
2011-06-29 10:35:00,72.56,72.66,72.51,72.62,64700.0,58.5203,58.6009,58.48,58.5687,64700.0
2011-06-29 10:40:00,72.62,72.82,72.58,72.76,65000.0,58.5687,58.73,58.5364,58.6816,65000.0
2011-06-29 10:45:00,72.78,72.78,72.7,72.74,45100.0,58.6977,58.6977,58.6332,58.6655,45100.0
2011-06-29 10:50:00,72.74,72.75,72.61,72.7,46100.0,58.6655,58.6735,58.5606,58.6332,46100.0
2011-06-29 10:55:00,72.69,72.84,72.69,72.84,73400.0,58.6251,58.7461,58.6251,58.7461,73400.0
2011-06-29 11:00:00,72.83,72.84,72.72,72.82,44300.0,58.7381,58.7461,58.6493,58.73,44300.0
2011-06-29 11:05:00,72.81,72.84,72.78,72.83,34100.0,58.7219,58.7461,58.6977,58.7381,34100.0
2011-06-29 11:10:00,72.82,72.83,72.75,72.8,31900.0,58.73,58.7381,58.6735,58.7139,31900.0
2011-06-29 11:15:00,72.81,72.84,72.77,72.84,29700.0,58.7219,58.7461,58.6897,58.7461,29700.0
2011-06-29 11:20:00,72.84,72.96,72.82,72.87,46600.0,58.7461,58.8429,58.73,58.7703,46600.0
2011-06-29 11:25:00,72.86,72.88,72.77,72.79,28900.0,58.7622,58.7784,58.6897,58.7058,28900.0
2011-06-29 11:30:00,72.78,72.79,72.65,72.66,85400.0,58.6977,58.7058,58.5929,58.6009,85400.0
2011-06-29 11:35:00,72.65,72.66,72.57,72.57,40000.0,58.5929,58.6009,58.5284,58.5284,40000.0
2011-06-29 11:40:00,72.58,72.64,72.55,72.56,31600.0,58.5364,58.5848,58.5122,58.5203,31600.0
2011-06-29 11:45:00,72.55,72.56,72.5,72.53,23300.0,58.5122,58.5203,58.4719,58.4961,23300.0
2011-06-29 11:50:00,72.53,72.62,72.52,72.62,15200.0,58.4961,58.5687,58.488,58.5687,15200.0
2011-06-29 11:55:00,72.61,72.65,72.57,72.57,20200.0,58.5606,58.5929,58.5284,58.5284,20200.0
2011-06-29 12:00:00,72.57,72.7,72.51,72.68,35800.0,58.5284,58.6332,58.48,58.6171,35800.0
2011-06-29 12:05:00,72.66,72.71,72.6,72.65,19000.0,58.6009,58.6413,58.5526,58.5929,19000.0
2011-06-29 12:10:00,72.64,72.65,72.57,72.57,20000.0,58.5848,58.5929,58.5284,58.5284,20000.0
2011-06-29 12:15:00,72.57,72.62,72.55,72.59,19200.0,58.5284,58.5687,58.5122,58.5445,19200.0
2011-06-29 12:20:00,72.59,72.63,72.57,72.57,34600.0,58.5445,58.5768,58.5284,58.5284,34600.0
2011-06-29 12:25:00,72.58,72.69,72.57,72.67,62600.0,58.5364,58.6251,58.5284,58.609,62600.0
2011-06-29 12:30:00,72.67,72.72,72.64,72.71,8400.0,58.609,58.6493,58.5848,58.6413,8400.0
2011-06-29 12:35:00,72.7,72.7,72.63,72.66,19000.0,58.6332,58.6332,58.5768,58.6009,19000.0
2011-06-29 12:40:00,72.64,72.65,72.56,72.57,18900.0,58.5848,58.5929,58.5203,58.5284,18900.0
2011-06-29 12:45:00,72.57,72.62,72.52,72.6,19700.0,58.5284,58.5687,58.488,58.5526,19700.0
2011-06-29 12:50:00,72.59,72.61,72.5,72.5,30700.0,58.5445,58.5606,58.4719,58.4719,30700.0
2011-06-29 12:55:00,72.51,72.53,72.5,72.51,15500.0,58.48,58.4961,58.4719,58.48,15500.0
2011-06-29 13:00:00,72.51,72.58,72.47,72.57,32000.0,58.48,58.5364,58.4477,58.5284,32000.0
2011-06-29 13:05:00,72.56,72.64,72.56,72.62,12600.0,58.5203,58.5848,58.5203,58.5687,12600.0
2011-06-29 13:10:00,72.62,72.67,72.56,72.58,19000.0,58.5687,58.609,58.5203,58.5364,19000.0
2011-06-29 13:15:00,72.58,72.59,72.51,72.51,16800.0,58.5364,58.5445,58.48,58.48,16800.0
2011-06-29 13:20:00,72.52,72.53,72.45,72.46,27300.0,58.488,58.4961,58.4316,58.4396,27300.0
2011-06-29 13:25:00,72.48,72.48,72.43,72.46,12800.0,58.4558,58.4558,58.4155,58.4396,12800.0
2011-06-29 13:30:00,72.46,72.5,72.44,72.48,9400.0,58.4396,58.4719,58.4235,58.4558,9400.0
2011-06-29 13:35:00,72.5,72.54,72.49,72.54,14500.0,58.4719,58.5042,58.4638,58.5042,14500.0
2011-06-29 13:40:00,72.54,72.59,72.51,72.59,14400.0,58.5042,58.5445,58.48,58.5445,14400.0
2011-06-29 13:45:00,72.59,72.6,72.54,72.57,13000.0,58.5445,58.5526,58.5042,58.5284,13000.0
2011-06-29 13:50:00,72.57,72.58,72.46,72.52,19300.0,58.5284,58.5364,58.4396,58.488,19300.0
2011-06-29 13:55:00,72.51,72.53,72.44,72.47,15300.0,58.48,58.4961,58.4235,58.4477,15300.0
2011-06-29 14:00:00,72.47,72.49,72.41,72.47,20500.0,58.4477,58.4638,58.3993,58.4477,20500.0
2011-06-29 14:05:00,72.46,72.46,72.35,72.35,20500.0,58.4396,58.4396,58.3509,58.3509,20500.0
2011-06-29 14:10:00,72.35,72.4,72.32,72.37,23000.0,58.3509,58.3913,58.3267,58.3671,23000.0
2011-06-29 14:15:00,72.37,72.38,72.31,72.31,56900.0,58.3671,58.3751,58.3187,58.3187,56900.0
2011-06-29 14:20:00,72.32,72.32,72.11,72.16,79300.0,58.3267,58.3267,58.1574,58.1977,79300.0
2011-06-29 14:25:00,72.16,72.22,72.13,72.21,37600.0,58.1977,58.2461,58.1735,58.238,37600.0
2011-06-29 14:30:00,72.2,72.24,72.16,72.21,37200.0,58.23,58.2622,58.1977,58.238,37200.0
2011-06-29 14:35:00,72.23,72.26,72.2,72.21,32900.0,58.2541,58.2783,58.23,58.238,32900.0
2011-06-29 14:40:00,72.21,72.23,72.15,72.2,31000.0,58.238,58.2541,58.1896,58.23,31000.0
2011-06-29 14:45:00,72.2,72.25,72.17,72.19,50600.0,58.23,58.2703,58.2058,58.2219,50600.0
2011-06-29 14:50:00,72.21,72.44,72.2,72.44,112100.0,58.238,58.4235,58.23,58.4235,112100.0
2011-06-29 14:55:00,72.45,72.51,72.43,72.49,62500.0,58.4316,58.48,58.4155,58.4638,62500.0
2011-06-29 15:00:00,72.49,72.59,72.49,72.52,32600.0,58.4638,58.5445,58.4638,58.488,32600.0
2011-06-29 15:05:00,72.52,72.54,72.5,72.53,22200.0,58.488,58.5042,58.4719,58.4961,22200.0
2011-06-29 15:10:00,72.53,72.67,72.52,72.66,216000.0,58.4961,58.609,58.488,58.6009,216000.0
2011-06-29 15:15:00,72.66,72.72,72.63,72.65,81300.0,58.6009,58.6493,58.5768,58.5929,81300.0
2011-06-29 15:20:00,72.65,72.67,72.61,72.63,42600.0,58.5929,58.609,58.5606,58.5768,42600.0
2011-06-29 15:25:00,72.65,72.76,72.62,72.76,64800.0,58.5929,58.6816,58.5687,58.6816,64800.0
2011-06-29 15:30:00,72.76,72.78,72.72,72.72,53800.0,58.6816,58.6977,58.6493,58.6493,53800.0
2011-06-29 15:35:00,72.72,72.83,72.72,72.81,60800.0,58.6493,58.7381,58.6493,58.7219,60800.0
2011-06-29 15:40:00,72.8,72.84,72.7,72.72,83200.0,58.7139,58.7461,58.6332,58.6493,83200.0
2011-06-29 15:45:00,72.72,72.75,72.65,72.68,89100.0,58.6493,58.6735,58.5929,58.6171,89100.0
2011-06-29 15:50:00,72.68,72.81,72.68,72.78,110700.0,58.6171,58.7219,58.6171,58.6977,110700.0
2011-06-29 15:55:00,72.78,72.8,72.68,72.74,202900.0,58.6977,58.7139,58.6171,58.6655,202900.0
2011-06-30 09:30:00,73.02,73.05,72.9,73.02,104700.0,58.8913,58.9155,58.7945,58.8913,104700.0
2011-06-30 09:35:00,73.03,73.21,73.03,73.14,65500.0,58.8994,59.0445,58.8994,58.9881,65500.0
2011-06-30 09:40:00,73.11,73.7,73.05,73.69,87000.0,58.9639,59.4397,58.9155,59.4317,87000.0
2011-06-30 09:45:00,73.65,73.82,73.6,73.62,111700.0,59.3994,59.5365,59.3591,59.3752,111700.0
2011-06-30 09:50:00,73.61,73.62,73.49,73.55,79700.0,59.3671,59.3752,59.2703,59.3187,79700.0
2011-06-30 09:55:00,73.56,73.69,73.56,73.67,72000.0,59.3268,59.4317,59.3268,59.4155,72000.0
2011-06-30 10:00:00,73.68,73.79,73.67,73.7,78200.0,59.4236,59.5123,59.4155,59.4397,78200.0
2011-06-30 10:05:00,73.71,73.83,73.7,73.75,77000.0,59.4478,59.5446,59.4397,59.48,77000.0
2011-06-30 10:10:00,73.75,73.8,73.7,73.71,77200.0,59.48,59.5204,59.4397,59.4478,77200.0
2011-06-30 10:15:00,73.7,73.77,73.57,73.61,61900.0,59.4397,59.4962,59.3349,59.3671,61900.0
2011-06-30 10:20:00,73.61,73.83,73.61,73.83,69600.0,59.3671,59.5446,59.3671,59.5446,69600.0
2011-06-30 10:25:00,73.83,73.84,73.71,73.71,57000.0,59.5446,59.5526,59.4478,59.4478,57000.0
2011-06-30 10:30:00,73.72,73.72,73.51,73.58,41800.0,59.4558,59.4558,59.2865,59.3429,41800.0
2011-06-30 10:35:00,73.59,73.61,73.55,73.56,33400.0,59.351,59.3671,59.3187,59.3268,33400.0
2011-06-30 10:40:00,73.55,73.59,73.52,73.58,52200.0,59.3187,59.351,59.2945,59.3429,52200.0
2011-06-30 10:45:00,73.58,73.61,73.56,73.6,49400.0,59.3429,59.3671,59.3268,59.3591,49400.0
2011-06-30 10:50:00,73.59,73.74,73.58,73.73,50600.0,59.351,59.472,59.3429,59.4639,50600.0
2011-06-30 10:55:00,73.73,73.75,73.69,73.75,47000.0,59.4639,59.48,59.4317,59.48,47000.0
2011-06-30 11:00:00,73.75,73.84,73.7,73.83,48300.0,59.48,59.5526,59.4397,59.5446,48300.0
2011-06-30 11:05:00,73.84,73.87,73.8,73.87,47800.0,59.5526,59.5768,59.5204,59.5768,47800.0
2011-06-30 11:10:00,73.86,74.04,73.85,74.02,98500.0,59.5688,59.7139,59.5607,59.6978,98500.0
2011-06-30 11:15:00,74.02,74.03,73.9,73.92,78700.0,59.6978,59.7059,59.601,59.6171,78700.0
2011-06-30 11:20:00,73.92,73.98,73.9,73.94,32800.0,59.6171,59.6655,59.601,59.6333,32800.0
2011-06-30 11:25:00,73.95,73.95,73.89,73.91,34400.0,59.6413,59.6413,59.593,59.6091,34400.0
2011-06-30 11:30:00,73.92,74.0,73.92,73.97,26700.0,59.6171,59.6817,59.6171,59.6575,26700.0
2011-06-30 11:35:00,73.97,74.06,73.97,74.01,40100.0,59.6575,59.7301,59.6575,59.6897,40100.0
2011-06-30 11:40:00,74.0,74.0,73.85,73.91,30900.0,59.6817,59.6817,59.5607,59.6091,30900.0
2011-06-30 11:45:00,73.92,73.96,73.89,73.92,25200.0,59.6171,59.6494,59.593,59.6171,25200.0
2011-06-30 11:50:00,73.91,73.98,73.9,73.94,16800.0,59.6091,59.6655,59.601,59.6333,16800.0
2011-06-30 11:55:00,73.94,73.97,73.85,73.86,26200.0,59.6333,59.6575,59.5607,59.5688,26200.0
2011-06-30 12:00:00,73.86,73.95,73.84,73.95,35000.0,59.5688,59.6413,59.5526,59.6413,35000.0
2011-06-30 12:05:00,73.94,74.01,73.92,74.0,41100.0,59.6333,59.6897,59.6171,59.6817,41100.0
2011-06-30 12:10:00,74.0,74.01,73.92,73.95,37900.0,59.6817,59.6897,59.6171,59.6413,37900.0
2011-06-30 12:15:00,73.95,74.0,73.94,73.98,20700.0,59.6413,59.6817,59.6333,59.6655,20700.0
2011-06-30 12:20:00,73.99,74.03,73.99,74.01,15900.0,59.6736,59.7059,59.6736,59.6897,15900.0
2011-06-30 12:25:00,74.02,74.06,73.99,74.01,26900.0,59.6978,59.7301,59.6736,59.6897,26900.0
2011-06-30 12:30:00,74.01,74.03,73.96,73.99,22400.0,59.6897,59.7059,59.6494,59.6736,22400.0
2011-06-30 12:35:00,73.99,73.99,73.92,73.95,15400.0,59.6736,59.6736,59.6171,59.6413,15400.0
2011-06-30 12:40:00,73.95,73.95,73.9,73.93,20400.0,59.6413,59.6413,59.601,59.6252,20400.0
2011-06-30 12:45:00,73.93,73.94,73.9,73.91,14600.0,59.6252,59.6333,59.601,59.6091,14600.0
2011-06-30 12:50:00,73.9,73.93,73.86,73.86,27200.0,59.601,59.6252,59.5688,59.5688,27200.0
2011-06-30 12:55:00,73.86,73.89,73.82,73.88,23200.0,59.5688,59.593,59.5365,59.5849,23200.0
2011-06-30 13:00:00,73.87,73.95,73.84,73.95,15300.0,59.5768,59.6413,59.5526,59.6413,15300.0
2011-06-30 13:05:00,73.95,73.97,73.9,73.93,18500.0,59.6413,59.6575,59.601,59.6252,18500.0
2011-06-30 13:10:00,73.93,73.94,73.9,73.9,18900.0,59.6252,59.6333,59.601,59.601,18900.0
2011-06-30 13:15:00,73.89,73.93,73.89,73.93,26500.0,59.593,59.6252,59.593,59.6252,26500.0
2011-06-30 13:20:00,73.92,73.99,73.9,73.98,36800.0,59.6171,59.6736,59.601,59.6655,36800.0
2011-06-30 13:25:00,73.97,73.99,73.92,73.97,39400.0,59.6575,59.6736,59.6171,59.6575,39400.0
2011-06-30 13:30:00,73.96,74.01,73.95,73.99,27400.0,59.6494,59.6897,59.6413,59.6736,27400.0
2011-06-30 13:35:00,73.98,74.0,73.93,73.98,28100.0,59.6655,59.6817,59.6252,59.6655,28100.0
2011-06-30 13:40:00,73.97,74.03,73.96,74.01,28400.0,59.6575,59.7059,59.6494,59.6897,28400.0
2011-06-30 13:45:00,74.01,74.02,73.98,73.98,35700.0,59.6897,59.6978,59.6655,59.6655,35700.0
2011-06-30 13:50:00,73.98,73.99,73.91,73.93,28400.0,59.6655,59.6736,59.6091,59.6252,28400.0
2011-06-30 13:55:00,73.93,73.95,73.9,73.95,44300.0,59.6252,59.6413,59.601,59.6413,44300.0
2011-06-30 14:00:00,73.95,74.0,73.95,74.0,35700.0,59.6413,59.6817,59.6413,59.6817,35700.0
2011-06-30 14:05:00,74.0,74.02,73.97,74.02,18300.0,59.6817,59.6978,59.6575,59.6978,18300.0
2011-06-30 14:10:00,74.02,74.07,74.0,74.01,33300.0,59.6978,59.7381,59.6817,59.6897,33300.0
2011-06-30 14:15:00,74.02,74.04,73.99,74.03,21500.0,59.6978,59.7139,59.6736,59.7059,21500.0
2011-06-30 14:20:00,74.03,74.03,73.98,74.02,34300.0,59.7059,59.7059,59.6655,59.6978,34300.0
2011-06-30 14:25:00,74.02,74.02,73.93,73.95,62500.0,59.6978,59.6978,59.6252,59.6413,62500.0
2011-06-30 14:30:00,73.93,73.99,73.91,73.99,32900.0,59.6252,59.6736,59.6091,59.6736,32900.0
2011-06-30 14:35:00,73.99,74.04,73.97,74.03,23900.0,59.6736,59.7139,59.6575,59.7059,23900.0
2011-06-30 14:40:00,74.04,74.05,74.01,74.05,18100.0,59.7139,59.722,59.6897,59.722,18100.0
2011-06-30 14:45:00,74.04,74.05,73.91,73.92,38400.0,59.7139,59.722,59.6091,59.6171,38400.0
2011-06-30 14:50:00,73.91,73.95,73.89,73.94,25000.0,59.6091,59.6413,59.593,59.6333,25000.0
2011-06-30 14:55:00,73.93,74.02,73.92,73.92,37400.0,59.6252,59.6978,59.6171,59.6171,37400.0
2011-06-30 15:00:00,73.93,73.93,73.85,73.86,30200.0,59.6252,59.6252,59.5607,59.5688,30200.0
2011-06-30 15:05:00,73.85,73.91,73.84,73.89,42100.0,59.5607,59.6091,59.5526,59.593,42100.0
2011-06-30 15:10:00,73.89,73.89,73.8,73.81,32800.0,59.593,59.593,59.5204,59.5284,32800.0
2011-06-30 15:15:00,73.82,73.91,73.82,73.91,25100.0,59.5365,59.6091,59.5365,59.6091,25100.0
2011-06-30 15:20:00,73.9,73.98,73.88,73.97,76400.0,59.601,59.6655,59.5849,59.6575,76400.0
2011-06-30 15:25:00,73.95,74.03,73.94,74.02,131100.0,59.6413,59.7059,59.6333,59.6978,131100.0
2011-06-30 15:30:00,74.03,74.05,73.99,74.03,50100.0,59.7059,59.722,59.6736,59.7059,50100.0
2011-06-30 15:35:00,74.03,74.09,74.02,74.06,67400.0,59.7059,59.7543,59.6978,59.7301,67400.0
2011-06-30 15:40:00,74.07,74.07,74.01,74.05,48000.0,59.7381,59.7381,59.6897,59.722,48000.0
2011-06-30 15:45:00,74.06,74.1,74.0,74.03,109900.0,59.7301,59.7623,59.6817,59.7059,109900.0
2011-06-30 15:50:00,74.03,74.04,73.96,73.97,105000.0,59.7059,59.7139,59.6494,59.6575,105000.0
2011-06-30 15:55:00,73.97,73.98,73.93,73.93,248300.0,59.6575,59.6655,59.6252,59.6252,248300.0
2011-07-01 09:30:00,73.81,74.26,73.81,74.13,106900.0,59.5284,59.8914,59.5284,59.7865,106900.0
2011-07-01 09:35:00,74.13,74.2,74.04,74.16,28900.0,59.7865,59.843,59.7139,59.8107,28900.0
2011-07-01 09:40:00,74.13,74.17,74.02,74.12,24400.0,59.7865,59.8188,59.6978,59.7785,24400.0
2011-07-01 09:45:00,74.13,74.16,73.91,73.91,48500.0,59.7865,59.8107,59.6091,59.6091,48500.0
2011-07-01 09:50:00,73.91,74.0,73.87,73.95,26300.0,59.6091,59.6817,59.5768,59.6413,26300.0
2011-07-01 09:55:00,73.95,73.97,73.8,73.87,23300.0,59.6413,59.6575,59.5204,59.5768,23300.0
2011-07-01 10:00:00,73.87,74.53,73.87,74.37,151600.0,59.5768,60.1091,59.5768,59.9801,151600.0
2011-07-01 10:05:00,74.36,74.67,74.31,74.66,67000.0,59.972,60.222,59.9317,60.214,67000.0
2011-07-01 10:10:00,74.67,74.7,74.46,74.51,53200.0,60.222,60.2462,60.0527,60.093,53200.0
2011-07-01 10:15:00,74.5,74.55,74.41,74.42,41000.0,60.0849,60.1252,60.0123,60.0204,41000.0
2011-07-01 10:20:00,74.41,74.59,74.39,74.5,29700.0,60.0123,60.1575,59.9962,60.0849,29700.0
2011-07-01 10:25:00,74.5,74.55,74.38,74.48,49100.0,60.0849,60.1252,59.9881,60.0688,49100.0
2011-07-01 10:30:00,74.48,74.57,74.43,74.57,43600.0,60.0688,60.1414,60.0285,60.1414,43600.0
2011-07-01 10:35:00,74.58,74.73,74.57,74.65,76000.0,60.1494,60.2704,60.1414,60.2059,76000.0
2011-07-01 10:40:00,74.64,74.65,74.54,74.55,53800.0,60.1978,60.2059,60.1172,60.1252,53800.0
2011-07-01 10:45:00,74.55,74.56,74.5,74.53,31000.0,60.1252,60.1333,60.0849,60.1091,31000.0
2011-07-01 10:50:00,74.54,74.56,74.43,74.43,40800.0,60.1172,60.1333,60.0285,60.0285,40800.0
2011-07-01 10:55:00,74.44,74.44,74.34,74.34,22000.0,60.0365,60.0365,59.9559,59.9559,22000.0
2011-07-01 11:00:00,74.34,74.38,74.3,74.32,28600.0,59.9559,59.9881,59.9236,59.9398,28600.0
2011-07-01 11:05:00,74.31,74.32,74.25,74.27,38900.0,59.9317,59.9398,59.8833,59.8994,38900.0
2011-07-01 11:10:00,74.27,74.29,74.25,74.26,16500.0,59.8994,59.9156,59.8833,59.8914,16500.0
2011-07-01 11:15:00,74.28,74.31,74.28,74.31,64400.0,59.9075,59.9317,59.9075,59.9317,64400.0
2011-07-01 11:20:00,74.31,74.34,74.29,74.34,12200.0,59.9317,59.9559,59.9156,59.9559,12200.0
2011-07-01 11:25:00,74.34,74.39,74.3,74.39,20100.0,59.9559,59.9962,59.9236,59.9962,20100.0
2011-07-01 11:30:00,74.38,74.4,74.31,74.34,42400.0,59.9881,60.0043,59.9317,59.9559,42400.0
2011-07-01 11:35:00,74.34,74.36,74.25,74.26,35500.0,59.9559,59.972,59.8833,59.8914,35500.0
2011-07-01 11:40:00,74.27,74.32,74.26,74.29,30400.0,59.8994,59.9398,59.8914,59.9156,30400.0
2011-07-01 11:45:00,74.3,74.37,74.29,74.36,15800.0,59.9236,59.9801,59.9156,59.972,15800.0
2011-07-01 11:50:00,74.37,74.41,74.33,74.34,25200.0,59.9801,60.0123,59.9478,59.9559,25200.0
2011-07-01 11:55:00,74.34,74.43,74.34,74.37,13400.0,59.9559,60.0285,59.9559,59.9801,13400.0
2011-07-01 12:00:00,74.36,74.37,74.28,74.35,34800.0,59.972,59.9801,59.9075,59.9639,34800.0
2011-07-01 12:05:00,74.36,74.41,74.33,74.41,34200.0,59.972,60.0123,59.9478,60.0123,34200.0
2011-07-01 12:10:00,74.41,74.5,74.41,74.5,21900.0,60.0123,60.0849,60.0123,60.0849,21900.0
2011-07-01 12:15:00,74.5,74.52,74.48,74.52,26900.0,60.0849,60.1011,60.0688,60.1011,26900.0
2011-07-01 12:20:00,74.52,74.59,74.47,74.56,15200.0,60.1011,60.1575,60.0607,60.1333,15200.0
2011-07-01 12:25:00,74.56,74.6,74.53,74.57,17900.0,60.1333,60.1656,60.1091,60.1414,17900.0
2011-07-01 12:30:00,74.56,74.57,74.5,74.5,17200.0,60.1333,60.1414,60.0849,60.0849,17200.0
2011-07-01 12:35:00,74.5,74.57,74.48,74.55,27500.0,60.0849,60.1414,60.0688,60.1252,27500.0
2011-07-01 12:40:00,74.56,74.57,74.5,74.53,27700.0,60.1333,60.1414,60.0849,60.1091,27700.0
2011-07-01 12:45:00,74.52,74.59,74.49,74.54,17900.0,60.1011,60.1575,60.0769,60.1172,17900.0
2011-07-01 12:50:00,74.54,74.54,74.49,74.5,15300.0,60.1172,60.1172,60.0769,60.0849,15300.0
2011-07-01 12:55:00,74.49,74.49,74.44,74.48,25400.0,60.0769,60.0769,60.0365,60.0688,25400.0
2011-07-01 13:00:00,74.48,74.53,74.46,74.48,17900.0,60.0688,60.1091,60.0527,60.0688,17900.0
2011-07-01 13:05:00,74.47,74.53,74.44,74.51,33000.0,60.0607,60.1091,60.0365,60.093,33000.0
2011-07-01 13:10:00,74.53,74.53,74.46,74.47,12000.0,60.1091,60.1091,60.0527,60.0607,12000.0
2011-07-01 13:15:00,74.5,74.52,74.45,74.45,21100.0,60.0849,60.1011,60.0446,60.0446,21100.0
2011-07-01 13:20:00,74.46,74.5,74.46,74.49,13600.0,60.0527,60.0849,60.0527,60.0769,13600.0
2011-07-01 13:25:00,74.48,74.51,74.43,74.51,16200.0,60.0688,60.093,60.0285,60.093,16200.0
2011-07-01 13:30:00,74.5,74.55,74.49,74.54,14700.0,60.0849,60.1252,60.0769,60.1172,14700.0
2011-07-01 13:35:00,74.54,74.67,74.54,74.65,44500.0,60.1172,60.222,60.1172,60.2059,44500.0
2011-07-01 13:40:00,74.65,74.65,74.56,74.6,24500.0,60.2059,60.2059,60.1333,60.1656,24500.0
2011-07-01 13:45:00,74.6,74.65,74.56,74.64,34700.0,60.1656,60.2059,60.1333,60.1978,34700.0
2011-07-01 13:50:00,74.64,74.67,74.6,74.61,23400.0,60.1978,60.222,60.1656,60.1736,23400.0
2011-07-01 13:55:00,74.6,74.62,74.48,74.51,53300.0,60.1656,60.1817,60.0688,60.093,53300.0
2011-07-01 14:00:00,74.51,74.52,74.44,74.45,44100.0,60.093,60.1011,60.0365,60.0446,44100.0
2011-07-01 14:05:00,74.45,74.46,74.39,74.39,35800.0,60.0446,60.0527,59.9962,59.9962,35800.0
2011-07-01 14:10:00,74.4,74.43,74.37,74.4,42000.0,60.0043,60.0285,59.9801,60.0043,42000.0
2011-07-01 14:15:00,74.4,74.44,74.37,74.38,27300.0,60.0043,60.0365,59.9801,59.9881,27300.0
2011-07-01 14:20:00,74.38,74.39,74.35,74.38,49700.0,59.9881,59.9962,59.9639,59.9881,49700.0
2011-07-01 14:25:00,74.38,74.4,74.36,74.36,30100.0,59.9881,60.0043,59.972,59.972,30100.0
2011-07-01 14:30:00,74.36,74.38,74.3,74.32,61100.0,59.972,59.9881,59.9236,59.9398,61100.0
2011-07-01 14:35:00,74.32,74.38,74.29,74.31,83100.0,59.9398,59.9881,59.9156,59.9317,83100.0
2011-07-01 14:40:00,74.3,74.34,74.28,74.34,30300.0,59.9236,59.9559,59.9075,59.9559,30300.0
2011-07-01 14:45:00,74.34,74.37,74.34,74.34,26400.0,59.9559,59.9801,59.9559,59.9559,26400.0
2011-07-01 14:50:00,74.34,74.37,74.33,74.34,26900.0,59.9559,59.9801,59.9478,59.9559,26900.0
2011-07-01 14:55:00,74.33,74.37,74.32,74.35,55500.0,59.9478,59.9801,59.9398,59.9639,55500.0
2011-07-01 15:00:00,74.35,74.37,74.31,74.32,39200.0,59.9639,59.9801,59.9317,59.9398,39200.0
2011-07-01 15:05:00,74.32,74.36,74.3,74.31,28600.0,59.9398,59.972,59.9236,59.9317,28600.0
2011-07-01 15:10:00,74.32,74.34,74.3,74.34,31500.0,59.9398,59.9559,59.9236,59.9559,31500.0
2011-07-01 15:15:00,74.33,74.34,74.26,74.27,44700.0,59.9478,59.9559,59.8914,59.8994,44700.0
2011-07-01 15:20:00,74.27,74.27,74.21,74.22,91600.0,59.8994,59.8994,59.851,59.8591,91600.0
2011-07-01 15:25:00,74.21,74.25,74.19,74.22,78600.0,59.851,59.8833,59.8349,59.8591,78600.0
2011-07-01 15:30:00,74.21,74.28,74.21,74.27,79400.0,59.851,59.9075,59.851,59.8994,79400.0
2011-07-01 15:35:00,74.27,74.28,74.23,74.27,67600.0,59.8994,59.9075,59.8672,59.8994,67600.0
2011-07-01 15:40:00,74.27,74.31,74.25,74.27,87300.0,59.8994,59.9317,59.8833,59.8994,87300.0
2011-07-01 15:45:00,74.28,74.32,74.27,74.28,105900.0,59.9075,59.9398,59.8994,59.9075,105900.0
2011-07-01 15:50:00,74.28,74.31,74.19,74.23,126600.0,59.9075,59.9317,59.8349,59.8672,126600.0
2011-07-01 15:55:00,74.24,74.29,74.23,74.26,180700.0,59.8752,59.9156,59.8672,59.8914,180700.0
2011-07-05 09:30:00,74.17,74.41,74.01,74.41,115300.0,59.8188,60.0123,59.6897,60.0123,115300.0
2011-07-05 09:35:00,74.4,74.45,74.26,74.44,44500.0,60.0043,60.0446,59.8914,60.0365,44500.0
2011-07-05 09:40:00,74.44,74.57,74.39,74.41,48800.0,60.0365,60.1414,59.9962,60.0123,48800.0
2011-07-05 09:45:00,74.43,74.47,74.15,74.21,43100.0,60.0285,60.0607,59.8026,59.851,43100.0
2011-07-05 09:50:00,74.21,74.22,73.93,74.05,52500.0,59.851,59.8591,59.6252,59.722,52500.0
2011-07-05 09:55:00,74.05,74.21,74.03,74.19,46500.0,59.722,59.851,59.7059,59.8349,46500.0
2011-07-05 10:00:00,74.2,74.37,74.08,74.37,64000.0,59.843,59.9801,59.7462,59.9801,64000.0
2011-07-05 10:05:00,74.37,74.56,74.32,74.56,53600.0,59.9801,60.1333,59.9398,60.1333,53600.0
2011-07-05 10:10:00,74.56,74.73,74.56,74.64,53200.0,60.1333,60.2704,60.1333,60.1978,53200.0
2011-07-05 10:15:00,74.64,74.66,74.4,74.4,52000.0,60.1978,60.214,60.0043,60.0043,52000.0
2011-07-05 10:20:00,74.39,74.4,74.15,74.15,38200.0,59.9962,60.0043,59.8026,59.8026,38200.0
2011-07-05 10:25:00,74.17,74.18,74.08,74.16,44500.0,59.8188,59.8268,59.7462,59.8107,44500.0
2011-07-05 10:30:00,74.16,74.2,74.08,74.09,34900.0,59.8107,59.843,59.7462,59.7543,34900.0
2011-07-05 10:35:00,74.09,74.18,74.05,74.06,31200.0,59.7543,59.8268,59.722,59.7301,31200.0
2011-07-05 10:40:00,74.07,74.17,74.06,74.13,32400.0,59.7381,59.8188,59.7301,59.7865,32400.0
2011-07-05 10:45:00,74.14,74.25,74.06,74.06,43900.0,59.7946,59.8833,59.7301,59.7301,43900.0
2011-07-05 10:50:00,74.07,74.09,74.03,74.08,26000.0,59.7381,59.7543,59.7059,59.7462,26000.0
2011-07-05 10:55:00,74.07,74.12,74.03,74.03,28400.0,59.7381,59.7785,59.7059,59.7059,28400.0
2011-07-05 11:00:00,74.03,74.06,73.93,73.94,38700.0,59.7059,59.7301,59.6252,59.6333,38700.0
2011-07-05 11:05:00,73.94,74.0,73.91,73.96,41200.0,59.6333,59.6817,59.6091,59.6494,41200.0
2011-07-05 11:10:00,73.95,74.02,73.94,73.98,15700.0,59.6413,59.6978,59.6333,59.6655,15700.0
2011-07-05 11:15:00,73.97,74.01,73.94,74.0,37500.0,59.6575,59.6897,59.6333,59.6817,37500.0
2011-07-05 11:20:00,74.0,74.1,74.0,74.1,16900.0,59.6817,59.7623,59.6817,59.7623,16900.0
2011-07-05 11:25:00,74.11,74.13,74.07,74.1,34400.0,59.7704,59.7865,59.7381,59.7623,34400.0
2011-07-05 11:30:00,74.1,74.15,74.05,74.09,44900.0,59.7623,59.8026,59.722,59.7543,44900.0
2011-07-05 11:35:00,74.1,74.13,74.05,74.06,12600.0,59.7623,59.7865,59.722,59.7301,12600.0
2011-07-05 11:40:00,74.07,74.12,74.04,74.06,8200.0,59.7381,59.7785,59.7139,59.7301,8200.0
2011-07-05 11:45:00,74.07,74.27,74.07,74.27,28400.0,59.7381,59.8994,59.7381,59.8994,28400.0
2011-07-05 11:50:00,74.26,74.29,74.25,74.26,14600.0,59.8914,59.9156,59.8833,59.8914,14600.0
2011-07-05 11:55:00,74.26,74.27,74.25,74.25,8500.0,59.8914,59.8994,59.8833,59.8833,8500.0
2011-07-05 12:00:00,74.25,74.34,74.25,74.33,29400.0,59.8833,59.9559,59.8833,59.9478,29400.0
2011-07-05 12:05:00,74.33,74.43,74.33,74.42,42900.0,59.9478,60.0285,59.9478,60.0204,42900.0
2011-07-05 12:10:00,74.41,74.47,74.41,74.43,35300.0,60.0123,60.0607,60.0123,60.0285,35300.0
2011-07-05 12:15:00,74.42,74.42,74.34,74.34,13000.0,60.0204,60.0204,59.9559,59.9559,13000.0
2011-07-05 12:20:00,74.34,74.37,74.34,74.35,9600.0,59.9559,59.9801,59.9559,59.9639,9600.0
2011-07-05 12:25:00,74.35,74.35,74.3,74.33,9400.0,59.9639,59.9639,59.9236,59.9478,9400.0
2011-07-05 12:30:00,74.33,74.39,74.31,74.35,19700.0,59.9478,59.9962,59.9317,59.9639,19700.0
2011-07-05 12:35:00,74.36,74.4,74.34,74.38,17400.0,59.972,60.0043,59.9559,59.9881,17400.0
2011-07-05 12:40:00,74.38,74.4,74.34,74.34,9900.0,59.9881,60.0043,59.9559,59.9559,9900.0
2011-07-05 12:45:00,74.35,74.36,74.25,74.25,9300.0,59.9639,59.972,59.8833,59.8833,9300.0
2011-07-05 12:50:00,74.25,74.3,74.21,74.3,11600.0,59.8833,59.9236,59.851,59.9236,11600.0
2011-07-05 12:55:00,74.31,74.35,74.31,74.34,8900.0,59.9317,59.9639,59.9317,59.9559,8900.0
2011-07-05 13:00:00,74.34,74.4,74.32,74.38,16800.0,59.9559,60.0043,59.9398,59.9881,16800.0
2011-07-05 13:05:00,74.37,74.42,74.35,74.38,12000.0,59.9801,60.0204,59.9639,59.9881,12000.0
2011-07-05 13:10:00,74.37,74.39,74.33,74.36,8700.0,59.9801,59.9962,59.9478,59.972,8700.0
2011-07-05 13:15:00,74.36,74.38,74.31,74.31,6800.0,59.972,59.9881,59.9317,59.9317,6800.0
2011-07-05 13:20:00,74.31,74.31,74.27,74.29,4500.0,59.9317,59.9317,59.8994,59.9156,4500.0
2011-07-05 13:25:00,74.28,74.28,74.22,74.26,9500.0,59.9075,59.9075,59.8591,59.8914,9500.0
2011-07-05 13:30:00,74.25,74.25,74.21,74.23,10000.0,59.8833,59.8833,59.851,59.8672,10000.0
2011-07-05 13:35:00,74.22,74.25,74.17,74.24,14400.0,59.8591,59.8833,59.8188,59.8752,14400.0
2011-07-05 13:40:00,74.24,74.27,74.21,74.26,11100.0,59.8752,59.8994,59.851,59.8914,11100.0
2011-07-05 13:45:00,74.26,74.29,74.24,74.28,16600.0,59.8914,59.9156,59.8752,59.9075,16600.0
2011-07-05 13:50:00,74.27,74.27,74.21,74.22,13700.0,59.8994,59.8994,59.851,59.8591,13700.0
2011-07-05 13:55:00,74.22,74.24,74.19,74.19,22100.0,59.8591,59.8752,59.8349,59.8349,22100.0
2011-07-05 14:00:00,74.2,74.22,74.02,74.09,53500.0,59.843,59.8591,59.6978,59.7543,53500.0
2011-07-05 14:05:00,74.09,74.13,74.03,74.05,23200.0,59.7543,59.7865,59.7059,59.722,23200.0
2011-07-05 14:10:00,74.04,74.12,74.04,74.12,8700.0,59.7139,59.7785,59.7139,59.7785,8700.0
2011-07-05 14:15:00,74.11,74.11,73.99,73.99,24200.0,59.7704,59.7704,59.6736,59.6736,24200.0
2011-07-05 14:20:00,73.99,73.99,73.85,73.89,48700.0,59.6736,59.6736,59.5607,59.593,48700.0
2011-07-05 14:25:00,73.89,73.95,73.86,73.94,27500.0,59.593,59.6413,59.5688,59.6333,27500.0
2011-07-05 14:30:00,73.94,74.0,73.9,73.93,34300.0,59.6333,59.6817,59.601,59.6252,34300.0
2011-07-05 14:35:00,73.94,74.12,73.94,74.12,43500.0,59.6333,59.7785,59.6333,59.7785,43500.0
2011-07-05 14:40:00,74.12,74.18,74.09,74.15,29800.0,59.7785,59.8268,59.7543,59.8026,29800.0
2011-07-05 14:45:00,74.15,74.24,74.15,74.22,35900.0,59.8026,59.8752,59.8026,59.8591,35900.0
2011-07-05 14:50:00,74.22,74.24,74.21,74.23,35800.0,59.8591,59.8752,59.851,59.8672,35800.0
2011-07-05 14:55:00,74.23,74.31,74.2,74.3,52800.0,59.8672,59.9317,59.843,59.9236,52800.0
2011-07-05 15:00:00,74.3,74.31,74.21,74.24,73600.0,59.9236,59.9317,59.851,59.8752,73600.0
2011-07-05 15:05:00,74.24,74.36,74.24,74.32,37900.0,59.8752,59.972,59.8752,59.9398,37900.0
2011-07-05 15:10:00,74.33,74.33,74.25,74.3,32800.0,59.9478,59.9478,59.8833,59.9236,32800.0
2011-07-05 15:15:00,74.3,74.37,74.29,74.29,30700.0,59.9236,59.9801,59.9156,59.9156,30700.0
2011-07-05 15:20:00,74.29,74.41,74.26,74.39,49900.0,59.9156,60.0123,59.8914,59.9962,49900.0
2011-07-05 15:25:00,74.38,74.45,74.37,74.43,28900.0,59.9881,60.0446,59.9801,60.0285,28900.0
2011-07-05 15:30:00,74.43,74.49,74.4,74.43,38200.0,60.0285,60.0769,60.0043,60.0285,38200.0
2011-07-05 15:35:00,74.41,74.45,74.34,74.35,46800.0,60.0123,60.0446,59.9559,59.9639,46800.0
2011-07-05 15:40:00,74.36,74.36,74.23,74.25,80300.0,59.972,59.972,59.8672,59.8833,80300.0
2011-07-05 15:45:00,74.24,74.25,74.1,74.14,95600.0,59.8752,59.8833,59.7623,59.7946,95600.0
2011-07-05 15:50:00,74.14,74.16,74.08,74.14,77100.0,59.7946,59.8107,59.7462,59.7946,77100.0
2011-07-05 15:55:00,74.14,74.17,74.09,74.15,157300.0,59.7946,59.8188,59.7543,59.8026,157300.0
2011-07-06 09:30:00,74.13,74.5,74.01,74.5,89500.0,59.7865,60.0849,59.6897,60.0849,89500.0
2011-07-06 09:35:00,74.5,74.6,74.36,74.36,69500.0,60.0849,60.1656,59.972,59.972,69500.0
2011-07-06 09:40:00,74.36,74.67,74.35,74.6,47300.0,59.972,60.222,59.9639,60.1656,47300.0
2011-07-06 09:45:00,74.58,74.65,74.45,74.45,66400.0,60.1494,60.2059,60.0446,60.0446,66400.0
2011-07-06 09:50:00,74.47,74.49,74.33,74.38,62900.0,60.0607,60.0769,59.9478,59.9881,62900.0
2011-07-06 09:55:00,74.38,74.47,74.38,74.47,30800.0,59.9881,60.0607,59.9881,60.0607,30800.0
2011-07-06 10:00:00,74.46,74.52,74.4,74.51,54000.0,60.0527,60.1011,60.0043,60.093,54000.0
2011-07-06 10:05:00,74.51,74.51,74.36,74.49,52700.0,60.093,60.093,59.972,60.0769,52700.0
2011-07-06 10:10:00,74.49,74.64,74.48,74.51,78700.0,60.0769,60.1978,60.0688,60.093,78700.0
2011-07-06 10:15:00,74.5,74.57,74.35,74.37,60500.0,60.0849,60.1414,59.9639,59.9801,60500.0
2011-07-06 10:20:00,74.38,74.51,74.35,74.51,45500.0,59.9881,60.093,59.9639,60.093,45500.0
2011-07-06 10:25:00,74.5,74.56,74.45,74.56,42300.0,60.0849,60.1333,60.0446,60.1333,42300.0
2011-07-06 10:30:00,74.56,74.85,74.55,74.81,109100.0,60.1333,60.3672,60.1252,60.3349,109100.0
2011-07-06 10:35:00,74.82,74.95,74.73,74.95,144400.0,60.343,60.4479,60.2704,60.4479,144400.0
2011-07-06 10:40:00,74.94,74.94,74.65,74.69,39200.0,60.4398,60.4398,60.2059,60.2382,39200.0
2011-07-06 10:45:00,74.68,74.7,74.5,74.58,55100.0,60.2301,60.2462,60.0849,60.1494,55100.0
2011-07-06 10:50:00,74.58,74.68,74.53,74.67,34000.0,60.1494,60.2301,60.1091,60.222,34000.0
2011-07-06 10:55:00,74.68,74.88,74.68,74.88,54700.0,60.2301,60.3914,60.2301,60.3914,54700.0
2011-07-06 11:00:00,74.87,74.9,74.73,74.75,54200.0,60.3833,60.4075,60.2704,60.2866,54200.0
2011-07-06 11:05:00,74.77,74.78,74.63,74.74,44100.0,60.3027,60.3107,60.1898,60.2785,44100.0
2011-07-06 11:10:00,74.74,74.76,74.66,74.72,36100.0,60.2785,60.2946,60.214,60.2624,36100.0
2011-07-06 11:15:00,74.7,74.74,74.63,74.68,36300.0,60.2462,60.2785,60.1898,60.2301,36300.0
2011-07-06 11:20:00,74.68,74.74,74.65,74.65,24200.0,60.2301,60.2785,60.2059,60.2059,24200.0
2011-07-06 11:25:00,74.65,74.69,74.63,74.66,21800.0,60.2059,60.2382,60.1898,60.214,21800.0
2011-07-06 11:30:00,74.67,74.75,74.67,74.73,26400.0,60.222,60.2866,60.222,60.2704,26400.0
2011-07-06 11:35:00,74.73,74.85,74.69,74.85,55000.0,60.2704,60.3672,60.2382,60.3672,55000.0
2011-07-06 11:40:00,74.84,74.92,74.84,74.86,35600.0,60.3591,60.4237,60.3591,60.3753,35600.0
2011-07-06 11:45:00,74.87,74.93,74.84,74.9,47900.0,60.3833,60.4317,60.3591,60.4075,47900.0
2011-07-06 11:50:00,74.89,74.9,74.87,74.89,18700.0,60.3995,60.4075,60.3833,60.3995,18700.0
2011-07-06 11:55:00,74.88,74.94,74.87,74.93,28400.0,60.3914,60.4398,60.3833,60.4317,28400.0
2011-07-06 12:00:00,74.92,74.93,74.84,74.87,22700.0,60.4237,60.4317,60.3591,60.3833,22700.0
2011-07-06 12:05:00,74.84,74.87,74.77,74.77,19000.0,60.3591,60.3833,60.3027,60.3027,19000.0
2011-07-06 12:10:00,74.76,74.79,74.72,74.78,25500.0,60.2946,60.3188,60.2624,60.3107,25500.0
2011-07-06 12:15:00,74.78,74.88,74.73,74.87,27500.0,60.3107,60.3914,60.2704,60.3833,27500.0
2011-07-06 12:20:00,74.88,74.93,74.87,74.87,28300.0,60.3914,60.4317,60.3833,60.3833,28300.0
2011-07-06 12:25:00,74.88,74.91,74.82,74.87,22500.0,60.3914,60.4156,60.343,60.3833,22500.0
2011-07-06 12:30:00,74.86,74.87,74.83,74.87,20200.0,60.3753,60.3833,60.3511,60.3833,20200.0
2011-07-06 12:35:00,74.88,74.98,74.87,74.96,27300.0,60.3914,60.472,60.3833,60.4559,27300.0
2011-07-06 12:40:00,74.96,75.0,74.96,74.99,44300.0,60.4559,60.4882,60.4559,60.4801,44300.0
2011-07-06 12:45:00,74.98,75.0,74.96,74.99,21400.0,60.472,60.4882,60.4559,60.4801,21400.0
2011-07-06 12:50:00,74.98,74.99,74.93,74.98,20400.0,60.472,60.4801,60.4317,60.472,20400.0
2011-07-06 12:55:00,74.96,75.0,74.95,75.0,75800.0,60.4559,60.4882,60.4479,60.4882,75800.0
2011-07-06 13:00:00,74.99,75.16,74.99,75.11,83400.0,60.4801,60.6172,60.4801,60.5769,83400.0
2011-07-06 13:05:00,75.1,75.1,74.97,74.98,34100.0,60.5688,60.5688,60.464,60.472,34100.0
2011-07-06 13:10:00,74.98,74.98,74.89,74.89,23200.0,60.472,60.472,60.3995,60.3995,23200.0
2011-07-06 13:15:00,74.89,74.93,74.86,74.89,19200.0,60.3995,60.4317,60.3753,60.3995,19200.0
2011-07-06 13:20:00,74.89,74.94,74.76,74.77,34700.0,60.3995,60.4398,60.2946,60.3027,34700.0
2011-07-06 13:25:00,74.77,74.78,74.7,74.73,31300.0,60.3027,60.3107,60.2462,60.2704,31300.0
2011-07-06 13:30:00,74.73,74.75,74.7,74.71,34000.0,60.2704,60.2866,60.2462,60.2543,34000.0
2011-07-06 13:35:00,74.7,74.73,74.69,74.73,26500.0,60.2462,60.2704,60.2382,60.2704,26500.0
2011-07-06 13:40:00,74.72,74.79,74.71,74.77,30500.0,60.2624,60.3188,60.2543,60.3027,30500.0
2011-07-06 13:45:00,74.77,74.77,74.7,74.7,23100.0,60.3027,60.3027,60.2462,60.2462,23100.0
2011-07-06 13:50:00,74.69,74.77,74.69,74.77,29300.0,60.2382,60.3027,60.2382,60.3027,29300.0
2011-07-06 13:55:00,74.76,74.95,74.73,74.91,52000.0,60.2946,60.4479,60.2704,60.4156,52000.0
2011-07-06 14:00:00,74.91,74.97,74.89,74.93,42900.0,60.4156,60.464,60.3995,60.4317,42900.0
2011-07-06 14:05:00,74.94,74.95,74.78,74.79,37600.0,60.4398,60.4479,60.3107,60.3188,37600.0
2011-07-06 14:10:00,74.79,74.86,74.78,74.84,34600.0,60.3188,60.3753,60.3107,60.3591,34600.0
2011-07-06 14:15:00,74.84,74.87,74.8,74.87,22700.0,60.3591,60.3833,60.3269,60.3833,22700.0
2011-07-06 14:20:00,74.87,74.89,74.78,74.82,34500.0,60.3833,60.3995,60.3107,60.343,34500.0
2011-07-06 14:25:00,74.83,74.89,74.82,74.88,30300.0,60.3511,60.3995,60.343,60.3914,30300.0
2011-07-06 14:30:00,74.87,74.91,74.86,74.91,22700.0,60.3833,60.4156,60.3753,60.4156,22700.0
2011-07-06 14:35:00,74.92,75.0,74.9,75.0,27400.0,60.4237,60.4882,60.4075,60.4882,27400.0
2011-07-06 14:40:00,74.99,75.04,74.95,75.03,33400.0,60.4801,60.5204,60.4479,60.5124,33400.0
2011-07-06 14:45:00,75.02,75.07,74.99,75.0,34300.0,60.5043,60.5446,60.4801,60.4882,34300.0
2011-07-06 14:50:00,74.99,75.0,74.96,74.96,34700.0,60.4801,60.4882,60.4559,60.4559,34700.0
2011-07-06 14:55:00,74.96,75.01,74.95,74.97,45400.0,60.4559,60.4962,60.4479,60.464,45400.0
2011-07-06 15:00:00,74.95,74.96,74.86,74.86,45300.0,60.4479,60.4559,60.3753,60.3753,45300.0
2011-07-06 15:05:00,74.86,74.94,74.82,74.91,54000.0,60.3753,60.4398,60.343,60.4156,54000.0
2011-07-06 15:10:00,74.91,74.94,74.83,74.85,39700.0,60.4156,60.4398,60.3511,60.3672,39700.0
2011-07-06 15:15:00,74.85,74.94,74.83,74.93,63400.0,60.3672,60.4398,60.3511,60.4317,63400.0
2011-07-06 15:20:00,74.94,74.95,74.89,74.94,59400.0,60.4398,60.4479,60.3995,60.4398,59400.0
2011-07-06 15:25:00,74.94,74.95,74.92,74.93,34100.0,60.4398,60.4479,60.4237,60.4317,34100.0
2011-07-06 15:30:00,74.92,74.95,74.85,74.86,45600.0,60.4237,60.4479,60.3672,60.3753,45600.0
2011-07-06 15:35:00,74.86,74.87,74.75,74.76,38500.0,60.3753,60.3833,60.2866,60.2946,38500.0
2011-07-06 15:40:00,74.77,74.81,74.75,74.79,59400.0,60.3027,60.3349,60.2866,60.3188,59400.0
2011-07-06 15:45:00,74.78,74.83,74.73,74.74,72000.0,60.3107,60.3511,60.2704,60.2785,72000.0
2011-07-06 15:50:00,74.73,74.84,74.72,74.75,103000.0,60.2704,60.3591,60.2624,60.2866,103000.0
2011-07-06 15:55:00,74.76,74.77,74.67,74.73,168800.0,60.2946,60.3027,60.222,60.2704,168800.0
2011-07-07 09:30:00,75.42,75.42,75.01,75.11,141600.0,60.8269,60.8269,60.4962,60.5769,141600.0
2011-07-07 09:35:00,75.1,75.17,74.85,74.96,116600.0,60.5688,60.6253,60.3672,60.4559,116600.0
2011-07-07 09:40:00,74.96,74.98,74.85,74.91,57500.0,60.4559,60.472,60.3672,60.4156,57500.0
2011-07-07 09:45:00,74.88,75.1,74.86,75.02,94700.0,60.3914,60.5688,60.3753,60.5043,94700.0
2011-07-07 09:50:00,75.01,75.29,74.96,75.25,69200.0,60.4962,60.7221,60.4559,60.6898,69200.0
2011-07-07 09:55:00,75.26,75.42,75.24,75.41,60100.0,60.6979,60.8269,60.6817,60.8188,60100.0
2011-07-07 10:00:00,75.4,75.5,75.39,75.48,79400.0,60.8108,60.8914,60.8027,60.8753,79400.0
2011-07-07 10:05:00,75.48,75.49,75.37,75.39,105300.0,60.8753,60.8834,60.7866,60.8027,105300.0
2011-07-07 10:10:00,75.4,75.42,75.25,75.31,46600.0,60.8108,60.8269,60.6898,60.7382,46600.0
2011-07-07 10:15:00,75.3,75.32,75.22,75.24,28700.0,60.7301,60.7463,60.6656,60.6817,28700.0
2011-07-07 10:20:00,75.23,75.31,75.21,75.27,32100.0,60.6737,60.7382,60.6575,60.7059,32100.0
2011-07-07 10:25:00,75.26,75.3,75.21,75.26,33400.0,60.6979,60.7301,60.6575,60.6979,33400.0
2011-07-07 10:30:00,75.27,75.42,75.26,75.4,47100.0,60.7059,60.8269,60.6979,60.8108,47100.0
2011-07-07 10:35:00,75.41,75.45,75.4,75.41,33300.0,60.8188,60.8511,60.8108,60.8188,33300.0
2011-07-07 10:40:00,75.41,75.42,75.27,75.29,44400.0,60.8188,60.8269,60.7059,60.7221,44400.0
2011-07-07 10:45:00,75.28,75.3,75.16,75.25,33100.0,60.714,60.7301,60.6172,60.6898,33100.0
2011-07-07 10:50:00,75.25,75.34,75.24,75.3,87800.0,60.6898,60.7624,60.6817,60.7301,87800.0
2011-07-07 10:55:00,75.28,75.38,75.26,75.36,40600.0,60.714,60.7947,60.6979,60.7785,40600.0
2011-07-07 11:00:00,75.35,75.39,75.29,75.33,35300.0,60.7705,60.8027,60.7221,60.7543,35300.0
2011-07-07 11:05:00,75.33,75.39,75.25,75.39,38000.0,60.7543,60.8027,60.6898,60.8027,38000.0
2011-07-07 11:10:00,75.38,75.41,75.35,75.38,35900.0,60.7947,60.8188,60.7705,60.7947,35900.0
2011-07-07 11:15:00,75.39,75.49,75.36,75.47,43300.0,60.8027,60.8834,60.7785,60.8672,43300.0
2011-07-07 11:20:00,75.45,75.52,75.39,75.41,32100.0,60.8511,60.9076,60.8027,60.8188,32100.0
2011-07-07 11:25:00,75.4,75.49,75.26,75.48,85100.0,60.8108,60.8834,60.6979,60.8753,85100.0
2011-07-07 11:30:00,75.48,75.57,75.42,75.56,47000.0,60.8753,60.9479,60.8269,60.9398,47000.0
2011-07-07 11:35:00,75.55,75.64,75.53,75.64,34200.0,60.9318,61.0043,60.9156,61.0043,34200.0
2011-07-07 11:40:00,75.64,75.64,75.56,75.57,37900.0,61.0043,61.0043,60.9398,60.9479,37900.0
2011-07-07 11:45:00,75.58,75.6,75.55,75.56,24000.0,60.956,60.9721,60.9318,60.9398,24000.0
2011-07-07 11:50:00,75.57,75.58,75.55,75.57,19400.0,60.9479,60.956,60.9318,60.9479,19400.0
2011-07-07 11:55:00,75.56,75.56,75.5,75.51,14500.0,60.9398,60.9398,60.8914,60.8995,14500.0
2011-07-07 12:00:00,75.5,75.59,75.39,75.58,122100.0,60.8914,60.964,60.8027,60.956,122100.0
2011-07-07 12:05:00,75.59,75.61,75.55,75.61,42500.0,60.964,60.9801,60.9318,60.9801,42500.0
2011-07-07 12:10:00,75.59,75.66,75.58,75.66,33600.0,60.964,61.0205,60.956,61.0205,33600.0
2011-07-07 12:15:00,75.66,75.72,75.63,75.71,65200.0,61.0205,61.0689,60.9963,61.0608,65200.0
2011-07-07 12:20:00,75.71,75.74,75.7,75.7,31100.0,61.0608,61.085,61.0527,61.0527,31100.0
2011-07-07 12:25:00,75.72,75.75,75.7,75.71,35300.0,61.0689,61.0931,61.0527,61.0608,35300.0
2011-07-07 12:30:00,75.71,75.77,75.71,75.74,38900.0,61.0608,61.1092,61.0608,61.085,38900.0
2011-07-07 12:35:00,75.75,75.75,75.71,75.72,19200.0,61.0931,61.0931,61.0608,61.0689,19200.0
2011-07-07 12:40:00,75.72,75.8,75.72,75.8,49600.0,61.0689,61.1334,61.0689,61.1334,49600.0
2011-07-07 12:45:00,75.8,75.82,75.79,75.79,35700.0,61.1334,61.1495,61.1253,61.1253,35700.0
2011-07-07 12:50:00,75.79,75.86,75.79,75.83,46700.0,61.1253,61.1818,61.1253,61.1576,46700.0
2011-07-07 12:55:00,75.82,75.83,75.79,75.82,35100.0,61.1495,61.1576,61.1253,61.1495,35100.0
2011-07-07 13:00:00,75.82,75.92,75.82,75.92,87500.0,61.1495,61.2302,61.1495,61.2302,87500.0
2011-07-07 13:05:00,75.91,75.96,75.89,75.95,43800.0,61.2221,61.2624,61.206,61.2544,43800.0
2011-07-07 13:10:00,75.94,75.95,75.9,75.95,29700.0,61.2463,61.2544,61.214,61.2544,29700.0
2011-07-07 13:15:00,75.94,75.95,75.9,75.9,24200.0,61.2463,61.2544,61.214,61.214,24200.0
2011-07-07 13:20:00,75.93,75.99,75.9,75.91,31200.0,61.2382,61.2866,61.214,61.2221,31200.0
2011-07-07 13:25:00,75.9,75.96,75.9,75.95,26100.0,61.214,61.2624,61.214,61.2544,26100.0
2011-07-07 13:30:00,75.94,75.95,75.89,75.91,27700.0,61.2463,61.2544,61.206,61.2221,27700.0
2011-07-07 13:35:00,75.92,75.94,75.89,75.92,65000.0,61.2302,61.2463,61.206,61.2302,65000.0
2011-07-07 13:40:00,75.92,75.95,75.89,75.95,22400.0,61.2302,61.2544,61.206,61.2544,22400.0
2011-07-07 13:45:00,75.94,75.95,75.89,75.9,33800.0,61.2463,61.2544,61.206,61.214,33800.0
2011-07-07 13:50:00,75.9,75.97,75.89,75.94,41700.0,61.214,61.2705,61.206,61.2463,41700.0
2011-07-07 13:55:00,75.94,75.94,75.9,75.9,28200.0,61.2463,61.2463,61.214,61.214,28200.0
2011-07-07 14:00:00,75.9,75.95,75.88,75.89,30400.0,61.214,61.2544,61.1979,61.206,30400.0
2011-07-07 14:05:00,75.88,75.92,75.88,75.91,36700.0,61.1979,61.2302,61.1979,61.2221,36700.0
2011-07-07 14:10:00,75.91,75.93,75.88,75.9,35200.0,61.2221,61.2382,61.1979,61.214,35200.0
2011-07-07 14:15:00,75.9,75.92,75.89,75.92,33000.0,61.214,61.2302,61.206,61.2302,33000.0
2011-07-07 14:20:00,75.92,75.98,75.9,75.94,49900.0,61.2302,61.2786,61.214,61.2463,49900.0
2011-07-07 14:25:00,75.92,76.11,75.92,76.11,87200.0,61.2302,61.3834,61.2302,61.3834,87200.0
2011-07-07 14:30:00,76.1,76.11,76.0,76.01,42400.0,61.3753,61.3834,61.2947,61.3028,42400.0
2011-07-07 14:35:00,76.0,76.03,75.94,75.95,28600.0,61.2947,61.3189,61.2463,61.2544,28600.0
2011-07-07 14:40:00,75.95,76.01,75.93,76.0,40300.0,61.2544,61.3028,61.2382,61.2947,40300.0
2011-07-07 14:45:00,76.0,76.01,75.92,75.93,66500.0,61.2947,61.3028,61.2302,61.2382,66500.0
2011-07-07 14:50:00,75.92,75.99,75.92,75.99,35800.0,61.2302,61.2866,61.2302,61.2866,35800.0
2011-07-07 14:55:00,75.99,76.02,75.96,76.0,41400.0,61.2866,61.3108,61.2624,61.2947,41400.0
2011-07-07 15:00:00,76.0,76.04,75.95,76.04,54200.0,61.2947,61.3269,61.2544,61.3269,54200.0
2011-07-07 15:05:00,76.04,76.06,76.03,76.05,58300.0,61.3269,61.3431,61.3189,61.335,58300.0
2011-07-07 15:10:00,76.04,76.17,76.04,76.17,92300.0,61.3269,61.4318,61.3269,61.4318,92300.0
2011-07-07 15:15:00,76.17,76.2,76.16,76.19,76100.0,61.4318,61.456,61.4237,61.4479,76100.0
2011-07-07 15:20:00,76.2,76.2,76.11,76.14,87700.0,61.456,61.456,61.3834,61.4076,87700.0
2011-07-07 15:25:00,76.14,76.15,76.1,76.1,60800.0,61.4076,61.4157,61.3753,61.3753,60800.0
2011-07-07 15:30:00,76.1,76.16,76.08,76.13,108800.0,61.3753,61.4237,61.3592,61.3995,108800.0
2011-07-07 15:35:00,76.12,76.17,76.11,76.14,93100.0,61.3915,61.4318,61.3834,61.4076,93100.0
2011-07-07 15:40:00,76.13,76.14,76.06,76.08,111900.0,61.3995,61.4076,61.3431,61.3592,111900.0
2011-07-07 15:45:00,76.08,76.09,75.99,75.99,148200.0,61.3592,61.3673,61.2866,61.2866,148200.0
2011-07-07 15:50:00,76.0,76.03,75.98,76.02,154800.0,61.2947,61.3189,61.2786,61.3108,154800.0
2011-07-07 15:55:00,76.01,76.02,75.95,76.0,239800.0,61.3028,61.3108,61.2544,61.2947,239800.0
2011-07-08 09:30:00,75.56,75.58,74.88,74.89,167300.0,60.9398,60.956,60.3914,60.3995,167300.0
2011-07-08 09:35:00,74.89,74.89,74.61,74.72,69700.0,60.3995,60.3995,60.1736,60.2624,69700.0
2011-07-08 09:40:00,74.64,75.0,74.62,74.88,100100.0,60.1978,60.4882,60.1817,60.3914,100100.0
2011-07-08 09:45:00,74.88,74.91,74.73,74.78,47000.0,60.3914,60.4156,60.2704,60.3107,47000.0
2011-07-08 09:50:00,74.76,75.0,74.76,74.99,61800.0,60.2946,60.4882,60.2946,60.4801,61800.0
2011-07-08 09:55:00,74.99,75.0,74.94,75.0,59900.0,60.4801,60.4882,60.4398,60.4882,59900.0
2011-07-08 10:00:00,75.0,75.0,74.89,74.95,74400.0,60.4882,60.4882,60.3995,60.4479,74400.0
2011-07-08 10:05:00,74.95,74.99,74.89,74.9,26000.0,60.4479,60.4801,60.3995,60.4075,26000.0
2011-07-08 10:10:00,74.89,74.89,74.77,74.83,53300.0,60.3995,60.3995,60.3027,60.3511,53300.0
2011-07-08 10:15:00,74.84,74.86,74.65,74.65,61400.0,60.3591,60.3753,60.2059,60.2059,61400.0
2011-07-08 10:20:00,74.64,74.73,74.57,74.72,62100.0,60.1978,60.2704,60.1414,60.2624,62100.0
2011-07-08 10:25:00,74.72,74.88,74.63,74.87,63400.0,60.2624,60.3914,60.1898,60.3833,63400.0
2011-07-08 10:30:00,74.87,74.93,74.76,74.9,81900.0,60.3833,60.4317,60.2946,60.4075,81900.0
2011-07-08 10:35:00,74.89,74.95,74.84,74.86,32600.0,60.3995,60.4479,60.3591,60.3753,32600.0
2011-07-08 10:40:00,74.84,74.9,74.82,74.83,43200.0,60.3591,60.4075,60.343,60.3511,43200.0
2011-07-08 10:45:00,74.83,74.91,74.82,74.86,43000.0,60.3511,60.4156,60.343,60.3753,43000.0
2011-07-08 10:50:00,74.88,74.92,74.75,74.92,81400.0,60.3914,60.4237,60.2866,60.4237,81400.0
2011-07-08 10:55:00,74.93,74.93,74.79,74.8,65100.0,60.4317,60.4317,60.3188,60.3269,65100.0
2011-07-08 11:00:00,74.8,74.82,74.71,74.73,73100.0,60.3269,60.343,60.2543,60.2704,73100.0
2011-07-08 11:05:00,74.73,74.81,74.71,74.79,26200.0,60.2704,60.3349,60.2543,60.3188,26200.0
2011-07-08 11:10:00,74.79,74.82,74.7,74.75,60600.0,60.3188,60.343,60.2462,60.2866,60600.0
2011-07-08 11:15:00,74.74,74.79,74.69,74.78,42300.0,60.2785,60.3188,60.2382,60.3107,42300.0
2011-07-08 11:20:00,74.77,74.82,74.73,74.73,21900.0,60.3027,60.343,60.2704,60.2704,21900.0
2011-07-08 11:25:00,74.73,74.81,74.7,74.7,24300.0,60.2704,60.3349,60.2462,60.2462,24300.0
2011-07-08 11:30:00,74.7,74.7,74.61,74.7,30900.0,60.2462,60.2462,60.1736,60.2462,30900.0
2011-07-08 11:35:00,74.71,74.94,74.71,74.92,48200.0,60.2543,60.4398,60.2543,60.4237,48200.0
2011-07-08 11:40:00,74.92,74.93,74.86,74.91,19500.0,60.4237,60.4317,60.3753,60.4156,19500.0
2011-07-08 11:45:00,74.92,74.98,74.9,74.94,35700.0,60.4237,60.472,60.4075,60.4398,35700.0
2011-07-08 11:50:00,74.94,74.98,74.94,74.98,24900.0,60.4398,60.472,60.4398,60.472,24900.0
2011-07-08 11:55:00,74.98,75.0,74.94,74.95,46500.0,60.472,60.4882,60.4398,60.4479,46500.0
2011-07-08 12:00:00,74.95,74.97,74.93,74.94,21100.0,60.4479,60.464,60.4317,60.4398,21100.0
2011-07-08 12:05:00,74.94,74.98,74.94,74.98,42700.0,60.4398,60.472,60.4398,60.472,42700.0
2011-07-08 12:10:00,74.98,75.04,74.96,74.99,87700.0,60.472,60.5204,60.4559,60.4801,87700.0
2011-07-08 12:15:00,74.99,75.0,74.98,74.99,32700.0,60.4801,60.4882,60.472,60.4801,32700.0
2011-07-08 12:20:00,74.99,75.0,74.94,74.94,20900.0,60.4801,60.4882,60.4398,60.4398,20900.0
2011-07-08 12:25:00,74.95,74.97,74.93,74.96,25600.0,60.4479,60.464,60.4317,60.4559,25600.0
2011-07-08 12:30:00,74.96,75.0,74.96,74.98,11300.0,60.4559,60.4882,60.4559,60.472,11300.0
2011-07-08 12:35:00,74.98,75.06,74.96,75.04,21600.0,60.472,60.5366,60.4559,60.5204,21600.0
2011-07-08 12:40:00,75.04,75.04,74.98,74.98,11200.0,60.5204,60.5204,60.472,60.472,11200.0
2011-07-08 12:45:00,74.98,75.02,74.98,75.01,20100.0,60.472,60.5043,60.472,60.4962,20100.0
2011-07-08 12:50:00,75.01,75.01,74.93,74.95,26200.0,60.4962,60.4962,60.4317,60.4479,26200.0
2011-07-08 12:55:00,74.95,74.98,74.94,74.95,53300.0,60.4479,60.472,60.4398,60.4479,53300.0
2011-07-08 13:00:00,74.95,74.95,74.88,74.91,37100.0,60.4479,60.4479,60.3914,60.4156,37100.0
2011-07-08 13:05:00,74.91,75.0,74.9,74.99,17200.0,60.4156,60.4882,60.4075,60.4801,17200.0
2011-07-08 13:10:00,74.99,75.0,74.92,74.95,36600.0,60.4801,60.4882,60.4237,60.4479,36600.0
2011-07-08 13:15:00,74.94,74.96,74.91,74.94,23300.0,60.4398,60.4559,60.4156,60.4398,23300.0
2011-07-08 13:20:00,74.94,75.0,74.92,74.93,21300.0,60.4398,60.4882,60.4237,60.4317,21300.0
2011-07-08 13:25:00,74.93,75.08,74.93,75.08,24100.0,60.4317,60.5527,60.4317,60.5527,24100.0
2011-07-08 13:30:00,75.07,75.12,75.03,75.09,29700.0,60.5446,60.585,60.5124,60.5608,29700.0
2011-07-08 13:35:00,75.08,75.11,75.04,75.09,23700.0,60.5527,60.5769,60.5204,60.5608,23700.0
2011-07-08 13:40:00,75.09,75.12,75.02,75.03,25600.0,60.5608,60.585,60.5043,60.5124,25600.0
2011-07-08 13:45:00,75.04,75.08,74.93,74.95,42200.0,60.5204,60.5527,60.4317,60.4479,42200.0
2011-07-08 13:50:00,74.95,75.01,74.94,74.99,27500.0,60.4479,60.4962,60.4398,60.4801,27500.0
2011-07-08 13:55:00,74.98,75.0,74.93,74.94,26900.0,60.472,60.4882,60.4317,60.4398,26900.0
2011-07-08 14:00:00,74.95,75.0,74.93,74.94,29700.0,60.4479,60.4882,60.4317,60.4398,29700.0
2011-07-08 14:05:00,74.93,75.01,74.93,75.0,28600.0,60.4317,60.4962,60.4317,60.4882,28600.0
2011-07-08 14:10:00,75.0,75.0,74.93,74.94,27400.0,60.4882,60.4882,60.4317,60.4398,27400.0
2011-07-08 14:15:00,74.93,74.95,74.86,74.87,106800.0,60.4317,60.4479,60.3753,60.3833,106800.0
2011-07-08 14:20:00,74.86,74.91,74.82,74.83,87000.0,60.3753,60.4156,60.343,60.3511,87000.0
2011-07-08 14:25:00,74.83,74.85,74.8,74.82,22900.0,60.3511,60.3672,60.3269,60.343,22900.0
2011-07-08 14:30:00,74.83,74.91,74.83,74.86,40500.0,60.3511,60.4156,60.3511,60.3753,40500.0
2011-07-08 14:35:00,74.85,74.86,74.81,74.84,21400.0,60.3672,60.3753,60.3349,60.3591,21400.0
2011-07-08 14:40:00,74.85,74.87,74.77,74.77,30800.0,60.3672,60.3833,60.3027,60.3027,30800.0
2011-07-08 14:45:00,74.77,74.84,74.77,74.79,28600.0,60.3027,60.3591,60.3027,60.3188,28600.0
2011-07-08 14:50:00,74.79,74.86,74.79,74.81,18400.0,60.3188,60.3753,60.3188,60.3349,18400.0
2011-07-08 14:55:00,74.82,74.82,74.8,74.81,15300.0,60.343,60.343,60.3269,60.3349,15300.0
2011-07-08 15:00:00,74.81,74.87,74.8,74.84,55700.0,60.3349,60.3833,60.3269,60.3591,55700.0
2011-07-08 15:05:00,74.85,74.87,74.81,74.81,28800.0,60.3672,60.3833,60.3349,60.3349,28800.0
2011-07-08 15:10:00,74.82,74.83,74.73,74.76,72800.0,60.343,60.3511,60.2704,60.2946,72800.0
2011-07-08 15:15:00,74.76,74.78,74.73,74.76,49200.0,60.2946,60.3107,60.2704,60.2946,49200.0
2011-07-08 15:20:00,74.76,74.79,74.74,74.78,43200.0,60.2946,60.3188,60.2785,60.3107,43200.0
2011-07-08 15:25:00,74.78,74.83,74.77,74.79,29900.0,60.3107,60.3511,60.3027,60.3188,29900.0
2011-07-08 15:30:00,74.79,74.97,74.79,74.91,42900.0,60.3188,60.464,60.3188,60.4156,42900.0
2011-07-08 15:35:00,74.91,74.99,74.87,74.89,62200.0,60.4156,60.4801,60.3833,60.3995,62200.0
2011-07-08 15:40:00,74.88,74.99,74.88,74.96,55900.0,60.3914,60.4801,60.3914,60.4559,55900.0
2011-07-08 15:45:00,74.96,75.0,74.95,74.96,92800.0,60.4559,60.4882,60.4479,60.4559,92800.0
2011-07-08 15:50:00,74.97,75.04,74.97,75.04,89900.0,60.464,60.5204,60.464,60.5204,89900.0
2011-07-08 15:55:00,75.04,75.08,75.03,75.05,178200.0,60.5204,60.5527,60.5124,60.5285,178200.0
2011-07-11 09:30:00,74.17,74.55,74.17,74.49,118300.0,59.8188,60.1252,59.8188,60.0769,118300.0
2011-07-11 09:35:00,74.43,74.54,74.26,74.51,43100.0,60.0285,60.1172,59.8914,60.093,43100.0
2011-07-11 09:40:00,74.52,74.54,74.26,74.38,81800.0,60.1011,60.1172,59.8914,59.9881,81800.0
2011-07-11 09:45:00,74.37,74.5,74.23,74.4,55200.0,59.9801,60.0849,59.8672,60.0043,55200.0
2011-07-11 09:50:00,74.37,74.6,74.37,74.53,32500.0,59.9801,60.1656,59.9801,60.1091,32500.0
2011-07-11 09:55:00,74.56,74.73,74.22,74.27,81800.0,60.1333,60.2704,59.8591,59.8994,81800.0
2011-07-11 10:00:00,74.26,74.47,74.23,74.46,49100.0,59.8914,60.0607,59.8672,60.0527,49100.0
2011-07-11 10:05:00,74.46,74.46,74.28,74.28,31400.0,60.0527,60.0527,59.9075,59.9075,31400.0
2011-07-11 10:10:00,74.27,74.33,74.21,74.32,31800.0,59.8994,59.9478,59.851,59.9398,31800.0
2011-07-11 10:15:00,74.33,74.35,74.16,74.19,34700.0,59.9478,59.9639,59.8107,59.8349,34700.0
2011-07-11 10:20:00,74.18,74.22,74.08,74.14,48200.0,59.8268,59.8591,59.7462,59.7946,48200.0
2011-07-11 10:25:00,74.17,74.17,73.93,73.94,41000.0,59.8188,59.8188,59.6252,59.6333,41000.0
2011-07-11 10:30:00,73.96,74.02,73.91,73.98,32900.0,59.6494,59.6978,59.6091,59.6655,32900.0
2011-07-11 10:35:00,73.99,74.01,73.89,73.89,48900.0,59.6736,59.6897,59.593,59.593,48900.0
2011-07-11 10:40:00,73.9,73.9,73.81,73.82,45100.0,59.601,59.601,59.5284,59.5365,45100.0
2011-07-11 10:45:00,73.83,73.91,73.77,73.8,34100.0,59.5446,59.6091,59.4962,59.5204,34100.0
2011-07-11 10:50:00,73.81,73.81,73.65,73.66,58400.0,59.5284,59.5284,59.3994,59.4075,58400.0
2011-07-11 10:55:00,73.66,73.67,73.5,73.56,66700.0,59.4075,59.4155,59.2784,59.3268,66700.0
2011-07-11 11:00:00,73.55,73.58,73.42,73.43,60500.0,59.3187,59.3429,59.2139,59.222,60500.0
2011-07-11 11:05:00,73.45,73.69,73.44,73.67,35900.0,59.2381,59.4317,59.23,59.4155,35900.0
2011-07-11 11:10:00,73.67,73.69,73.6,73.65,39800.0,59.4155,59.4317,59.3591,59.3994,39800.0
2011-07-11 11:15:00,73.65,73.75,73.62,73.74,29900.0,59.3994,59.48,59.3752,59.472,29900.0
2011-07-11 11:20:00,73.75,73.83,73.67,73.68,111300.0,59.48,59.5446,59.4155,59.4236,111300.0
2011-07-11 11:25:00,73.68,73.77,73.68,73.74,24800.0,59.4236,59.4962,59.4236,59.472,24800.0
2011-07-11 11:30:00,73.73,73.79,73.65,73.67,29800.0,59.4639,59.5123,59.3994,59.4155,29800.0
2011-07-11 11:35:00,73.67,73.7,73.57,73.57,25400.0,59.4155,59.4397,59.3349,59.3349,25400.0
2011-07-11 11:40:00,73.57,73.64,73.55,73.64,21100.0,59.3349,59.3913,59.3187,59.3913,21100.0
2011-07-11 11:45:00,73.64,73.66,73.53,73.56,24400.0,59.3913,59.4075,59.3026,59.3268,24400.0
2011-07-11 11:50:00,73.58,73.72,73.54,73.71,11300.0,59.3429,59.4558,59.3107,59.4478,11300.0
2011-07-11 11:55:00,73.7,73.73,73.61,73.62,19200.0,59.4397,59.4639,59.3671,59.3752,19200.0
2011-07-11 12:00:00,73.62,73.67,73.59,73.67,36700.0,59.3752,59.4155,59.351,59.4155,36700.0
2011-07-11 12:05:00,73.68,73.72,73.66,73.67,9100.0,59.4236,59.4558,59.4075,59.4155,9100.0
2011-07-11 12:10:00,73.66,73.7,73.63,73.64,16800.0,59.4075,59.4397,59.3833,59.3913,16800.0
2011-07-11 12:15:00,73.64,73.81,73.62,73.8,34000.0,59.3913,59.5284,59.3752,59.5204,34000.0
2011-07-11 12:20:00,73.8,73.86,73.79,73.79,32500.0,59.5204,59.5688,59.5123,59.5123,32500.0
2011-07-11 12:25:00,73.8,73.89,73.78,73.78,21300.0,59.5204,59.593,59.5042,59.5042,21300.0
2011-07-11 12:30:00,73.78,73.82,73.67,73.67,21000.0,59.5042,59.5365,59.4155,59.4155,21000.0
2011-07-11 12:35:00,73.66,73.69,73.65,73.68,43700.0,59.4075,59.4317,59.3994,59.4236,43700.0
2011-07-11 12:40:00,73.69,73.75,73.69,73.74,12400.0,59.4317,59.48,59.4317,59.472,12400.0
2011-07-11 12:45:00,73.74,73.74,73.64,73.66,42900.0,59.472,59.472,59.3913,59.4075,42900.0
2011-07-11 12:50:00,73.66,73.72,73.66,73.72,16800.0,59.4075,59.4558,59.4075,59.4558,16800.0
2011-07-11 12:55:00,73.72,73.79,73.71,73.79,7300.0,59.4558,59.5123,59.4478,59.5123,7300.0
2011-07-11 13:00:00,73.78,73.82,73.76,73.79,10800.0,59.5042,59.5365,59.4881,59.5123,10800.0
2011-07-11 13:05:00,73.79,73.8,73.71,73.73,17400.0,59.5123,59.5204,59.4478,59.4639,17400.0
2011-07-11 13:10:00,73.72,73.72,73.67,73.69,8400.0,59.4558,59.4558,59.4155,59.4317,8400.0
2011-07-11 13:15:00,73.69,73.7,73.58,73.59,27700.0,59.4317,59.4397,59.3429,59.351,27700.0
2011-07-11 13:20:00,73.6,73.69,73.56,73.69,29500.0,59.3591,59.4317,59.3268,59.4317,29500.0
2011-07-11 13:25:00,73.7,73.72,73.65,73.72,18800.0,59.4397,59.4558,59.3994,59.4558,18800.0
2011-07-11 13:30:00,73.71,73.73,73.69,73.69,18100.0,59.4478,59.4639,59.4317,59.4317,18100.0
2011-07-11 13:35:00,73.69,73.7,73.64,73.69,13900.0,59.4317,59.4397,59.3913,59.4317,13900.0
2011-07-11 13:40:00,73.69,73.69,73.59,73.63,7900.0,59.4317,59.4317,59.351,59.3833,7900.0
2011-07-11 13:45:00,73.61,73.74,73.61,73.74,22100.0,59.3671,59.472,59.3671,59.472,22100.0
2011-07-11 13:50:00,73.75,73.76,73.68,73.71,13500.0,59.48,59.4881,59.4236,59.4478,13500.0
2011-07-11 13:55:00,73.71,73.79,73.69,73.78,15100.0,59.4478,59.5123,59.4317,59.5042,15100.0
2011-07-11 14:00:00,73.77,73.86,73.75,73.75,20400.0,59.4962,59.5688,59.48,59.48,20400.0
2011-07-11 14:05:00,73.75,73.77,73.68,73.7,20000.0,59.48,59.4962,59.4236,59.4397,20000.0
2011-07-11 14:10:00,73.7,73.75,73.66,73.66,41800.0,59.4397,59.48,59.4075,59.4075,41800.0
2011-07-11 14:15:00,73.66,73.67,73.55,73.55,35300.0,59.4075,59.4155,59.3187,59.3187,35300.0
2011-07-11 14:20:00,73.55,73.62,73.43,73.48,174500.0,59.3187,59.3752,59.222,59.2623,174500.0
2011-07-11 14:25:00,73.48,73.55,73.47,73.55,41000.0,59.2623,59.3187,59.2542,59.3187,41000.0
2011-07-11 14:30:00,73.54,73.54,73.4,73.44,46900.0,59.3107,59.3107,59.1978,59.23,46900.0
2011-07-11 14:35:00,73.43,73.55,73.38,73.55,31800.0,59.222,59.3187,59.1816,59.3187,31800.0
2011-07-11 14:40:00,73.55,73.56,73.48,73.52,30800.0,59.3187,59.3268,59.2623,59.2945,30800.0
2011-07-11 14:45:00,73.52,73.52,73.4,73.41,43100.0,59.2945,59.2945,59.1978,59.2058,43100.0
2011-07-11 14:50:00,73.41,73.41,73.35,73.37,69500.0,59.2058,59.2058,59.1574,59.1736,69500.0
2011-07-11 14:55:00,73.37,73.37,73.32,73.33,65500.0,59.1736,59.1736,59.1332,59.1413,65500.0
2011-07-11 15:00:00,73.33,73.4,73.33,73.35,42400.0,59.1413,59.1978,59.1413,59.1574,42400.0
2011-07-11 15:05:00,73.35,73.36,73.2,73.2,69300.0,59.1574,59.1655,59.0365,59.0365,69300.0
2011-07-11 15:10:00,73.21,73.28,73.2,73.26,50900.0,59.0445,59.101,59.0365,59.0849,50900.0
2011-07-11 15:15:00,73.25,73.29,73.09,73.11,125100.0,59.0768,59.109,58.9477,58.9639,125100.0
2011-07-11 15:20:00,73.1,73.15,73.06,73.11,157400.0,58.9558,58.9961,58.9236,58.9639,157400.0
2011-07-11 15:25:00,73.1,73.2,73.08,73.2,98100.0,58.9558,59.0365,58.9397,59.0365,98100.0
2011-07-11 15:30:00,73.2,73.29,73.19,73.25,87200.0,59.0365,59.109,59.0284,59.0768,87200.0
2011-07-11 15:35:00,73.26,73.28,73.03,73.04,145800.0,59.0849,59.101,58.8994,58.9074,145800.0
2011-07-11 15:40:00,73.04,73.2,73.0,73.2,144600.0,58.9074,59.0365,58.8752,59.0365,144600.0
2011-07-11 15:45:00,73.21,73.25,73.15,73.18,185200.0,59.0445,59.0768,58.9961,59.0203,185200.0
2011-07-11 15:50:00,73.18,73.25,73.16,73.23,145900.0,59.0203,59.0768,59.0042,59.0607,145900.0
2011-07-11 15:55:00,73.23,73.39,73.23,73.35,285900.0,59.0607,59.1897,59.0607,59.1574,285900.0
2011-07-12 09:30:00,73.79,73.86,73.15,73.29,193400.0,59.5123,59.5688,58.9961,59.109,193400.0
2011-07-12 09:35:00,73.3,73.42,73.15,73.32,65300.0,59.1171,59.2139,58.9961,59.1332,65300.0
2011-07-12 09:40:00,73.28,73.5,73.18,73.46,59800.0,59.101,59.2784,59.0203,59.2462,59800.0
2011-07-12 09:45:00,73.45,73.51,73.18,73.24,126100.0,59.2381,59.2865,59.0203,59.0687,126100.0
2011-07-12 09:50:00,73.24,73.37,72.95,72.95,81900.0,59.0687,59.1736,58.8348,58.8348,81900.0
2011-07-12 09:55:00,72.95,73.07,72.86,73.0,70100.0,58.8348,58.9316,58.7622,58.8752,70100.0
2011-07-12 10:00:00,72.99,73.2,72.97,73.15,103200.0,58.8671,59.0365,58.851,58.9961,103200.0
2011-07-12 10:05:00,73.16,73.22,73.02,73.08,44100.0,59.0042,59.0526,58.8913,58.9397,44100.0
2011-07-12 10:10:00,73.07,73.08,72.89,72.9,46300.0,58.9316,58.9397,58.7864,58.7945,46300.0
2011-07-12 10:15:00,72.9,72.94,72.81,72.91,61100.0,58.7945,58.8268,58.7219,58.8026,61100.0
2011-07-12 10:20:00,72.92,72.98,72.75,72.76,46700.0,58.8106,58.859,58.6735,58.6816,46700.0
2011-07-12 10:25:00,72.76,72.93,72.67,72.93,46300.0,58.6816,58.8187,58.609,58.8187,46300.0
2011-07-12 10:30:00,72.93,73.1,72.82,73.08,49600.0,58.8187,58.9558,58.73,58.9397,49600.0
2011-07-12 10:35:00,73.1,73.16,72.96,72.96,41400.0,58.9558,59.0042,58.8429,58.8429,41400.0
2011-07-12 10:40:00,72.96,73.0,72.83,72.87,52800.0,58.8429,58.8752,58.7381,58.7703,52800.0
2011-07-12 10:45:00,72.86,72.86,72.74,72.76,46100.0,58.7622,58.7622,58.6655,58.6816,46100.0
2011-07-12 10:50:00,72.75,72.76,72.52,72.69,87600.0,58.6735,58.6816,58.488,58.6251,87600.0
2011-07-12 10:55:00,72.7,72.7,72.47,72.52,63000.0,58.6332,58.6332,58.4477,58.488,63000.0
2011-07-12 11:00:00,72.53,72.64,72.53,72.6,41500.0,58.4961,58.5848,58.4961,58.5526,41500.0
2011-07-12 11:05:00,72.6,72.62,72.41,72.45,45500.0,58.5526,58.5687,58.3993,58.4316,45500.0
2011-07-12 11:10:00,72.46,72.65,72.46,72.49,42500.0,58.4396,58.5929,58.4396,58.4638,42500.0
2011-07-12 11:15:00,72.48,72.48,72.37,72.44,29600.0,58.4558,58.4558,58.3671,58.4235,29600.0
2011-07-12 11:20:00,72.44,72.72,72.42,72.72,33000.0,58.4235,58.6493,58.4074,58.6493,33000.0
2011-07-12 11:25:00,72.74,72.78,72.65,72.66,41300.0,58.6655,58.6977,58.5929,58.6009,41300.0
2011-07-12 11:30:00,72.67,72.74,72.67,72.72,23500.0,58.609,58.6655,58.609,58.6493,23500.0
2011-07-12 11:35:00,72.71,72.71,72.56,72.57,77700.0,58.6413,58.6413,58.5203,58.5284,77700.0
2011-07-12 11:40:00,72.59,72.76,72.53,72.75,24500.0,58.5445,58.6816,58.4961,58.6735,24500.0
2011-07-12 11:45:00,72.74,72.79,72.73,72.76,25900.0,58.6655,58.7058,58.6574,58.6816,25900.0
2011-07-12 11:50:00,72.76,72.8,72.71,72.72,17900.0,58.6816,58.7139,58.6413,58.6493,17900.0
2011-07-12 11:55:00,72.72,72.75,72.63,72.69,22500.0,58.6493,58.6735,58.5768,58.6251,22500.0
2011-07-12 12:00:00,72.7,72.75,72.61,72.69,35600.0,58.6332,58.6735,58.5606,58.6251,35600.0
2011-07-12 12:05:00,72.69,72.77,72.67,72.73,34700.0,58.6251,58.6897,58.609,58.6574,34700.0
2011-07-12 12:10:00,72.73,72.75,72.64,72.64,26200.0,58.6574,58.6735,58.5848,58.5848,26200.0
2011-07-12 12:15:00,72.64,72.67,72.59,72.67,24700.0,58.5848,58.609,58.5445,58.609,24700.0
2011-07-12 12:20:00,72.67,72.7,72.63,72.65,20200.0,58.609,58.6332,58.5768,58.5929,20200.0
2011-07-12 12:25:00,72.64,72.64,72.57,72.57,22500.0,58.5848,58.5848,58.5284,58.5284,22500.0
2011-07-12 12:30:00,72.58,72.6,72.54,72.55,18900.0,58.5364,58.5526,58.5042,58.5122,18900.0
2011-07-12 12:35:00,72.55,72.59,72.45,72.46,45400.0,58.5122,58.5445,58.4316,58.4396,45400.0
2011-07-12 12:40:00,72.47,72.47,72.39,72.4,34800.0,58.4477,58.4477,58.3832,58.3913,34800.0
2011-07-12 12:45:00,72.38,72.42,72.36,72.39,26500.0,58.3751,58.4074,58.359,58.3832,26500.0
2011-07-12 12:50:00,72.4,72.4,72.35,72.38,15100.0,58.3913,58.3913,58.3509,58.3751,15100.0
2011-07-12 12:55:00,72.37,72.45,72.37,72.43,25000.0,58.3671,58.4316,58.3671,58.4155,25000.0
2011-07-12 13:00:00,72.43,72.44,72.38,72.39,47600.0,58.4155,58.4235,58.3751,58.3832,47600.0
2011-07-12 13:05:00,72.39,72.41,72.37,72.39,59700.0,58.3832,58.3993,58.3671,58.3832,59700.0
2011-07-12 13:10:00,72.4,72.41,72.32,72.35,58300.0,58.3913,58.3993,58.3267,58.3509,58300.0
2011-07-12 13:15:00,72.34,72.34,72.16,72.19,70500.0,58.3429,58.3429,58.1977,58.2219,70500.0
2011-07-12 13:20:00,72.18,72.24,72.16,72.19,33100.0,58.2138,58.2622,58.1977,58.2219,33100.0
2011-07-12 13:25:00,72.19,72.2,72.07,72.08,52400.0,58.2219,58.23,58.1251,58.1332,52400.0
2011-07-12 13:30:00,72.08,72.09,72.02,72.03,55400.0,58.1332,58.1412,58.0848,58.0928,55400.0
2011-07-12 13:35:00,72.03,72.04,71.96,72.0,88400.0,58.0928,58.1009,58.0364,58.0687,88400.0
2011-07-12 13:40:00,72.0,72.01,71.96,71.97,51300.0,58.0687,58.0767,58.0364,58.0445,51300.0
2011-07-12 13:45:00,71.97,72.01,71.96,71.97,55600.0,58.0445,58.0767,58.0364,58.0445,55600.0
2011-07-12 13:50:00,71.97,71.98,71.86,71.87,47700.0,58.0445,58.0525,57.9557,57.9638,47700.0
2011-07-12 13:55:00,71.86,71.9,71.86,71.89,36900.0,57.9557,57.988,57.9557,57.9799,36900.0
2011-07-12 14:00:00,71.87,72.03,71.86,71.97,107800.0,57.9638,58.0928,57.9557,58.0445,107800.0
2011-07-12 14:05:00,71.96,72.09,71.94,72.0,81100.0,58.0364,58.1412,58.0203,58.0687,81100.0
2011-07-12 14:10:00,72.01,72.18,72.01,72.06,97100.0,58.0767,58.2138,58.0767,58.117,97100.0
2011-07-12 14:15:00,72.07,72.24,72.06,72.13,111400.0,58.1251,58.2622,58.117,58.1735,111400.0
2011-07-12 14:20:00,72.13,72.2,72.04,72.07,81100.0,58.1735,58.23,58.1009,58.1251,81100.0
2011-07-12 14:25:00,72.07,72.13,72.02,72.04,85000.0,58.1251,58.1735,58.0848,58.1009,85000.0
2011-07-12 14:30:00,72.05,72.11,71.95,71.96,150300.0,58.109,58.1574,58.0283,58.0364,150300.0
2011-07-12 14:35:00,71.96,71.98,71.89,71.94,69100.0,58.0364,58.0525,57.9799,58.0203,69100.0
2011-07-12 14:40:00,71.94,71.96,71.83,71.84,77700.0,58.0203,58.0364,57.9315,57.9396,77700.0
2011-07-12 14:45:00,71.83,71.96,71.82,71.96,83000.0,57.9315,58.0364,57.9235,58.0364,83000.0
2011-07-12 14:50:00,71.95,71.98,71.81,71.84,63000.0,58.0283,58.0525,57.9154,57.9396,63000.0
2011-07-12 14:55:00,71.83,71.88,71.8,71.86,45700.0,57.9315,57.9719,57.9073,57.9557,45700.0
2011-07-12 15:00:00,71.86,72.02,71.85,71.98,65600.0,57.9557,58.0848,57.9477,58.0525,65600.0
2011-07-12 15:05:00,71.99,72.02,71.91,71.96,61300.0,58.0606,58.0848,57.9961,58.0364,61300.0
2011-07-12 15:10:00,71.96,72.02,71.86,71.86,72100.0,58.0364,58.0848,57.9557,57.9557,72100.0
2011-07-12 15:15:00,71.86,72.06,71.86,72.05,60600.0,57.9557,58.117,57.9557,58.109,60600.0
2011-07-12 15:20:00,72.06,72.1,71.98,72.07,64000.0,58.117,58.1493,58.0525,58.1251,64000.0
2011-07-12 15:25:00,72.06,72.07,71.88,71.97,68900.0,58.117,58.1251,57.9719,58.0445,68900.0
2011-07-12 15:30:00,71.97,71.99,71.92,71.96,73100.0,58.0445,58.0606,58.0041,58.0364,73100.0
2011-07-12 15:35:00,71.96,71.99,71.88,71.97,77600.0,58.0364,58.0606,57.9719,58.0445,77600.0
2011-07-12 15:40:00,71.97,71.99,71.92,71.93,101900.0,58.0445,58.0606,58.0041,58.0122,101900.0
2011-07-12 15:45:00,71.93,71.96,71.79,71.8,172800.0,58.0122,58.0364,57.8993,57.9073,172800.0
2011-07-12 15:50:00,71.8,71.91,71.79,71.82,155000.0,57.9073,57.9961,57.8993,57.9235,155000.0
2011-07-12 15:55:00,71.83,71.98,71.82,71.92,346600.0,57.9315,58.0525,57.9235,58.0041,346600.0
2011-07-13 09:30:00,72.56,72.58,72.33,72.41,78000.0,58.5203,58.5364,58.3348,58.3993,78000.0
2011-07-13 09:35:00,72.42,72.57,72.34,72.47,34400.0,58.4074,58.5284,58.3429,58.4477,34400.0
2011-07-13 09:40:00,72.45,72.51,72.35,72.43,39200.0,58.4316,58.48,58.3509,58.4155,39200.0
2011-07-13 09:45:00,72.45,72.87,72.45,72.7,84500.0,58.4316,58.7703,58.4316,58.6332,84500.0
2011-07-13 09:50:00,72.69,72.7,72.43,72.5,72600.0,58.6251,58.6332,58.4155,58.4719,72600.0
2011-07-13 09:55:00,72.51,72.58,72.29,72.34,64900.0,58.48,58.5364,58.3025,58.3429,64900.0
2011-07-13 10:00:00,72.33,72.74,72.33,72.61,149300.0,58.3348,58.6655,58.3348,58.5606,149300.0
2011-07-13 10:05:00,72.61,73.0,72.61,72.84,90700.0,58.5606,58.8752,58.5606,58.7461,90700.0
2011-07-13 10:10:00,72.84,72.94,72.78,72.78,35000.0,58.7461,58.8268,58.6977,58.6977,35000.0
2011-07-13 10:15:00,72.8,72.93,72.77,72.79,107800.0,58.7139,58.8187,58.6897,58.7058,107800.0
2011-07-13 10:20:00,72.78,72.88,72.75,72.82,82600.0,58.6977,58.7784,58.6735,58.73,82600.0
2011-07-13 10:25:00,72.82,72.89,72.77,72.8,68300.0,58.73,58.7864,58.6897,58.7139,68300.0
2011-07-13 10:30:00,72.81,73.05,72.81,73.04,58800.0,58.7219,58.9155,58.7219,58.9074,58800.0
2011-07-13 10:35:00,73.04,73.05,72.92,72.96,58400.0,58.9074,58.9155,58.8106,58.8429,58400.0
2011-07-13 10:40:00,72.97,73.05,72.92,73.04,151200.0,58.851,58.9155,58.8106,58.9074,151200.0
2011-07-13 10:45:00,73.03,73.08,72.99,73.02,166600.0,58.8994,58.9397,58.8671,58.8913,166600.0
2011-07-13 10:50:00,73.02,73.09,73.0,73.06,54500.0,58.8913,58.9477,58.8752,58.9236,54500.0
2011-07-13 10:55:00,73.07,73.25,73.07,73.18,49900.0,58.9316,59.0768,58.9316,59.0203,49900.0
2011-07-13 11:00:00,73.17,73.17,72.97,72.99,47600.0,59.0123,59.0123,58.851,58.8671,47600.0
2011-07-13 11:05:00,72.99,73.02,72.91,72.94,134700.0,58.8671,58.8913,58.8026,58.8268,134700.0
2011-07-13 11:10:00,72.94,73.0,72.84,72.84,52900.0,58.8268,58.8752,58.7461,58.7461,52900.0
2011-07-13 11:15:00,72.84,72.9,72.8,72.8,79100.0,58.7461,58.7945,58.7139,58.7139,79100.0
2011-07-13 11:20:00,72.81,72.82,72.66,72.68,67800.0,58.7219,58.73,58.6009,58.6171,67800.0
2011-07-13 11:25:00,72.68,72.79,72.67,72.68,44400.0,58.6171,58.7058,58.609,58.6171,44400.0
2011-07-13 11:30:00,72.67,72.68,72.58,72.66,38200.0,58.609,58.6171,58.5364,58.6009,38200.0
2011-07-13 11:35:00,72.67,72.7,72.61,72.61,43800.0,58.609,58.6332,58.5606,58.5606,43800.0
2011-07-13 11:40:00,72.61,72.62,72.48,72.54,69900.0,58.5606,58.5687,58.4558,58.5042,69900.0
2011-07-13 11:45:00,72.53,72.53,72.34,72.39,64300.0,58.4961,58.4961,58.3429,58.3832,64300.0
2011-07-13 11:50:00,72.4,72.44,72.38,72.43,78600.0,58.3913,58.4235,58.3751,58.4155,78600.0
2011-07-13 11:55:00,72.43,72.5,72.43,72.5,31100.0,58.4155,58.4719,58.4155,58.4719,31100.0
2011-07-13 12:00:00,72.49,72.51,72.41,72.51,55100.0,58.4638,58.48,58.3993,58.48,55100.0
2011-07-13 12:05:00,72.51,72.6,72.5,72.6,37800.0,58.48,58.5526,58.4719,58.5526,37800.0
2011-07-13 12:10:00,72.59,72.78,72.58,72.76,48600.0,58.5445,58.6977,58.5364,58.6816,48600.0
2011-07-13 12:15:00,72.76,72.8,72.73,72.8,24300.0,58.6816,58.7139,58.6574,58.7139,24300.0
2011-07-13 12:20:00,72.81,72.82,72.75,72.82,37600.0,58.7219,58.73,58.6735,58.73,37600.0
2011-07-13 12:25:00,72.81,72.87,72.81,72.83,22800.0,58.7219,58.7703,58.7219,58.7381,22800.0
2011-07-13 12:30:00,72.83,72.86,72.82,72.83,23400.0,58.7381,58.7622,58.73,58.7381,23400.0
2011-07-13 12:35:00,72.82,72.83,72.75,72.75,31100.0,58.73,58.7381,58.6735,58.6735,31100.0
2011-07-13 12:40:00,72.75,72.87,72.75,72.85,33900.0,58.6735,58.7703,58.6735,58.7542,33900.0
2011-07-13 12:45:00,72.82,72.93,72.78,72.92,32000.0,58.73,58.8187,58.6977,58.8106,32000.0
2011-07-13 12:50:00,72.91,72.97,72.85,72.95,45300.0,58.8026,58.851,58.7542,58.8348,45300.0
2011-07-13 12:55:00,72.95,72.96,72.86,72.89,19200.0,58.8348,58.8429,58.7622,58.7864,19200.0
2011-07-13 13:00:00,72.88,72.89,72.73,72.73,51400.0,58.7784,58.7864,58.6574,58.6574,51400.0
2011-07-13 13:05:00,72.72,72.75,72.68,72.71,91300.0,58.6493,58.6735,58.6171,58.6413,91300.0
2011-07-13 13:10:00,72.72,72.75,72.67,72.67,14600.0,58.6493,58.6735,58.609,58.609,14600.0
2011-07-13 13:15:00,72.67,72.68,72.63,72.67,31800.0,58.609,58.6171,58.5768,58.609,31800.0
2011-07-13 13:20:00,72.67,72.69,72.6,72.68,33500.0,58.609,58.6251,58.5526,58.6171,33500.0
2011-07-13 13:25:00,72.69,72.69,72.61,72.64,27500.0,58.6251,58.6251,58.5606,58.5848,27500.0
2011-07-13 13:30:00,72.64,72.69,72.62,72.65,29900.0,58.5848,58.6251,58.5687,58.5929,29900.0
2011-07-13 13:35:00,72.65,72.79,72.65,72.78,49300.0,58.5929,58.7058,58.5929,58.6977,49300.0
2011-07-13 13:40:00,72.78,72.79,72.75,72.76,17200.0,58.6977,58.7058,58.6735,58.6816,17200.0
2011-07-13 13:45:00,72.76,72.78,72.74,72.74,23200.0,58.6816,58.6977,58.6655,58.6655,23200.0
2011-07-13 13:50:00,72.75,72.75,72.56,72.59,36100.0,58.6735,58.6735,58.5203,58.5445,36100.0
2011-07-13 13:55:00,72.59,72.6,72.53,72.55,18600.0,58.5445,58.5526,58.4961,58.5122,18600.0
2011-07-13 14:00:00,72.55,72.59,72.49,72.59,24000.0,58.5122,58.5445,58.4638,58.5445,24000.0
2011-07-13 14:05:00,72.59,72.62,72.5,72.52,29900.0,58.5445,58.5687,58.4719,58.488,29900.0
2011-07-13 14:10:00,72.53,72.53,72.37,72.37,66000.0,58.4961,58.4961,58.3671,58.3671,66000.0
2011-07-13 14:15:00,72.37,72.44,72.37,72.41,30000.0,58.3671,58.4235,58.3671,58.3993,30000.0
2011-07-13 14:20:00,72.4,72.4,72.22,72.24,49300.0,58.3913,58.3913,58.2461,58.2622,49300.0
2011-07-13 14:25:00,72.24,72.28,72.2,72.25,32800.0,58.2622,58.2945,58.23,58.2703,32800.0
2011-07-13 14:30:00,72.25,72.38,72.25,72.35,31900.0,58.2703,58.3751,58.2703,58.3509,31900.0
2011-07-13 14:35:00,72.35,72.4,72.33,72.38,23200.0,58.3509,58.3913,58.3348,58.3751,23200.0
2011-07-13 14:40:00,72.38,72.38,72.26,72.27,24000.0,58.3751,58.3751,58.2783,58.2864,24000.0
2011-07-13 14:45:00,72.27,72.34,72.25,72.32,31600.0,58.2864,58.3429,58.2703,58.3267,31600.0
2011-07-13 14:50:00,72.31,72.54,72.31,72.45,88500.0,58.3187,58.5042,58.3187,58.4316,88500.0
2011-07-13 14:55:00,72.45,72.47,72.41,72.42,22400.0,58.4316,58.4477,58.3993,58.4074,22400.0
2011-07-13 15:00:00,72.41,72.51,72.36,72.4,44400.0,58.3993,58.48,58.359,58.3913,44400.0
2011-07-13 15:05:00,72.4,72.42,72.29,72.34,39500.0,58.3913,58.4074,58.3025,58.3429,39500.0
2011-07-13 15:10:00,72.34,72.36,72.12,72.16,40000.0,58.3429,58.359,58.1654,58.1977,40000.0
2011-07-13 15:15:00,72.17,72.27,72.1,72.11,50700.0,58.2058,58.2864,58.1493,58.1574,50700.0
2011-07-13 15:20:00,72.11,72.12,72.0,72.08,65900.0,58.1574,58.1654,58.0687,58.1332,65900.0
2011-07-13 15:25:00,72.07,72.14,72.05,72.08,37000.0,58.1251,58.1816,58.109,58.1332,37000.0
2011-07-13 15:30:00,72.08,72.12,72.0,72.04,85400.0,58.1332,58.1654,58.0687,58.1009,85400.0
2011-07-13 15:35:00,72.04,72.09,71.98,71.98,46400.0,58.1009,58.1412,58.0525,58.0525,46400.0
2011-07-13 15:40:00,71.97,72.04,71.86,72.04,80800.0,58.0445,58.1009,57.9557,58.1009,80800.0
2011-07-13 15:45:00,72.03,72.08,71.95,72.04,97400.0,58.0928,58.1332,58.0283,58.1009,97400.0
2011-07-13 15:50:00,72.04,72.17,72.0,72.15,100500.0,58.1009,58.2058,58.0687,58.1896,100500.0
2011-07-13 15:55:00,72.15,72.21,72.13,72.17,163700.0,58.1896,58.238,58.1735,58.2058,163700.0
2011-07-14 09:30:00,71.94,72.2,71.72,71.73,108500.0,58.0203,58.23,57.8428,57.8509,108500.0
2011-07-14 09:35:00,71.73,71.86,71.73,71.83,43500.0,57.8509,57.9557,57.8509,57.9315,43500.0
2011-07-14 09:40:00,71.85,72.18,71.83,72.07,55400.0,57.9477,58.2138,57.9315,58.1251,55400.0
2011-07-14 09:45:00,72.11,72.32,72.07,72.24,70800.0,58.1574,58.3267,58.1251,58.2622,70800.0
2011-07-14 09:50:00,72.25,72.3,72.08,72.18,78500.0,58.2703,58.3106,58.1332,58.2138,78500.0
2011-07-14 09:55:00,72.19,72.28,72.16,72.22,39000.0,58.2219,58.2945,58.1977,58.2461,39000.0
2011-07-14 10:00:00,72.21,72.27,71.9,71.92,97900.0,58.238,58.2864,57.988,58.0041,97900.0
2011-07-14 10:05:00,71.92,72.14,71.9,72.11,82000.0,58.0041,58.1816,57.988,58.1574,82000.0
2011-07-14 10:10:00,72.1,72.1,71.93,72.0,138500.0,58.1493,58.1493,58.0122,58.0687,138500.0
2011-07-14 10:15:00,71.99,72.05,71.92,72.0,81300.0,58.0606,58.109,58.0041,58.0687,81300.0
2011-07-14 10:20:00,72.01,72.09,72.0,72.05,146100.0,58.0767,58.1412,58.0687,58.109,146100.0
2011-07-14 10:25:00,72.05,72.14,71.99,72.09,95700.0,58.109,58.1816,58.0606,58.1412,95700.0
2011-07-14 10:30:00,72.1,72.14,71.97,72.0,146200.0,58.1493,58.1816,58.0445,58.0687,146200.0
2011-07-14 10:35:00,72.0,72.06,71.96,72.05,105300.0,58.0687,58.117,58.0364,58.109,105300.0
2011-07-14 10:40:00,72.05,72.12,72.02,72.1,95000.0,58.109,58.1654,58.0848,58.1493,95000.0
2011-07-14 10:45:00,72.1,72.15,71.9,71.94,136900.0,58.1493,58.1896,57.988,58.0203,136900.0
2011-07-14 10:50:00,71.94,71.95,71.77,71.77,113900.0,58.0203,58.0283,57.8832,57.8832,113900.0
2011-07-14 10:55:00,71.76,71.8,71.51,71.53,118900.0,57.8751,57.9073,57.6735,57.6896,118900.0
2011-07-14 11:00:00,71.53,71.72,71.5,71.71,55100.0,57.6896,57.8428,57.6654,57.8348,55100.0
2011-07-14 11:05:00,71.71,71.77,71.62,71.75,33300.0,57.8348,57.8832,57.7622,57.867,33300.0
2011-07-14 11:10:00,71.74,71.77,71.61,71.65,48500.0,57.859,57.8832,57.7541,57.7864,48500.0
2011-07-14 11:15:00,71.66,71.86,71.48,71.81,94200.0,57.7944,57.9557,57.6493,57.9154,94200.0
2011-07-14 11:20:00,71.82,71.86,71.75,71.76,22000.0,57.9235,57.9557,57.867,57.8751,22000.0
2011-07-14 11:25:00,71.76,71.78,71.7,71.77,27700.0,57.8751,57.8912,57.8267,57.8832,27700.0
2011-07-14 11:30:00,71.78,71.78,71.61,71.69,64500.0,57.8912,57.8912,57.7541,57.8186,64500.0
2011-07-14 11:35:00,71.7,71.72,71.61,71.61,83300.0,57.8267,57.8428,57.7541,57.7541,83300.0
2011-07-14 11:40:00,71.62,71.67,71.6,71.62,43600.0,57.7622,57.8025,57.746,57.7622,43600.0
2011-07-14 11:45:00,71.61,71.76,71.6,71.75,64900.0,57.7541,57.8751,57.746,57.867,64900.0
2011-07-14 11:50:00,71.76,71.93,71.73,71.84,72000.0,57.8751,58.0122,57.8509,57.9396,72000.0
2011-07-14 11:55:00,71.84,71.86,71.75,71.81,34100.0,57.9396,57.9557,57.867,57.9154,34100.0
2011-07-14 12:00:00,71.83,71.83,71.73,71.77,48300.0,57.9315,57.9315,57.8509,57.8832,48300.0
2011-07-14 12:05:00,71.78,71.85,71.77,71.8,18500.0,57.8912,57.9477,57.8832,57.9073,18500.0
2011-07-14 12:10:00,71.81,71.87,71.76,71.85,14100.0,57.9154,57.9638,57.8751,57.9477,14100.0
2011-07-14 12:15:00,71.84,71.85,71.55,71.55,53200.0,57.9396,57.9477,57.7057,57.7057,53200.0
2011-07-14 12:20:00,71.55,71.56,71.5,71.5,42600.0,57.7057,57.7138,57.6654,57.6654,42600.0
2011-07-14 12:25:00,71.5,71.61,71.5,71.6,29600.0,57.6654,57.7541,57.6654,57.746,29600.0
2011-07-14 12:30:00,71.61,71.62,71.55,71.57,137800.0,57.7541,57.7622,57.7057,57.7219,137800.0
2011-07-14 12:35:00,71.57,71.59,71.52,71.56,34500.0,57.7219,57.738,57.6815,57.7138,34500.0
2011-07-14 12:40:00,71.55,71.6,71.55,71.58,64100.0,57.7057,57.746,57.7057,57.7299,64100.0
2011-07-14 12:45:00,71.59,71.59,71.48,71.49,57100.0,57.738,57.738,57.6493,57.6573,57100.0
2011-07-14 12:50:00,71.51,71.52,71.42,71.44,47100.0,57.6735,57.6815,57.6009,57.617,47100.0
2011-07-14 12:55:00,71.45,71.45,71.38,71.41,21400.0,57.6251,57.6251,57.5686,57.5928,21400.0
2011-07-14 13:00:00,71.41,71.44,71.26,71.28,72100.0,57.5928,57.617,57.4718,57.488,72100.0
2011-07-14 13:05:00,71.27,71.39,71.26,71.35,18700.0,57.4799,57.5767,57.4718,57.5444,18700.0
2011-07-14 13:10:00,71.34,71.35,71.25,71.26,37100.0,57.5364,57.5444,57.4638,57.4718,37100.0
2011-07-14 13:15:00,71.26,71.31,71.17,71.21,46200.0,57.4718,57.5122,57.3992,57.4315,46200.0
2011-07-14 13:20:00,71.2,71.3,71.17,71.26,28400.0,57.4234,57.5041,57.3992,57.4718,28400.0
2011-07-14 13:25:00,71.25,71.36,71.19,71.35,67500.0,57.4638,57.5525,57.4154,57.5444,67500.0
2011-07-14 13:30:00,71.37,71.76,71.33,71.61,106400.0,57.5606,57.8751,57.5283,57.7541,106400.0
2011-07-14 13:35:00,71.62,71.63,71.43,71.43,55700.0,57.7622,57.7702,57.6089,57.6089,55700.0
2011-07-14 13:40:00,71.44,71.59,71.42,71.51,23900.0,57.617,57.738,57.6009,57.6735,23900.0
2011-07-14 13:45:00,71.52,71.52,71.38,71.45,32200.0,57.6815,57.6815,57.5686,57.6251,32200.0
2011-07-14 13:50:00,71.45,71.46,71.37,71.43,35200.0,57.6251,57.6331,57.5606,57.6089,35200.0
2011-07-14 13:55:00,71.43,71.6,71.39,71.58,23600.0,57.6089,57.746,57.5767,57.7299,23600.0
2011-07-14 14:00:00,71.59,71.73,71.56,71.56,36300.0,57.738,57.8509,57.7138,57.7138,36300.0
2011-07-14 14:05:00,71.56,71.59,71.51,71.55,13600.0,57.7138,57.738,57.6735,57.7057,13600.0
2011-07-14 14:10:00,71.57,71.75,71.56,71.65,53100.0,57.7219,57.867,57.7138,57.7864,53100.0
2011-07-14 14:15:00,71.64,71.71,71.49,71.51,52200.0,57.7783,57.8348,57.6573,57.6735,52200.0
2011-07-14 14:20:00,71.51,71.57,71.43,71.46,36600.0,57.6735,57.7219,57.6089,57.6331,36600.0
2011-07-14 14:25:00,71.44,71.48,71.35,71.42,43000.0,57.617,57.6493,57.5444,57.6009,43000.0
2011-07-14 14:30:00,71.42,71.53,71.4,71.46,52900.0,57.6009,57.6896,57.5847,57.6331,52900.0
2011-07-14 14:35:00,71.46,71.46,71.36,71.36,47600.0,57.6331,57.6331,57.5525,57.5525,47600.0
2011-07-14 14:40:00,71.36,71.46,71.36,71.42,40200.0,57.5525,57.6331,57.5525,57.6009,40200.0
2011-07-14 14:45:00,71.41,71.43,71.32,71.33,56100.0,57.5928,57.6089,57.5202,57.5283,56100.0
2011-07-14 14:50:00,71.32,71.35,71.26,71.27,61600.0,57.5202,57.5444,57.4718,57.4799,61600.0
2011-07-14 14:55:00,71.26,71.33,71.22,71.3,43300.0,57.4718,57.5283,57.4396,57.5041,43300.0
2011-07-14 15:00:00,71.31,71.35,71.28,71.33,33600.0,57.5122,57.5444,57.488,57.5283,33600.0
2011-07-14 15:05:00,71.33,71.33,71.07,71.08,64900.0,57.5283,57.5283,57.3186,57.3267,64900.0
2011-07-14 15:10:00,71.09,71.15,71.05,71.13,84900.0,57.3347,57.3831,57.3025,57.367,84900.0
2011-07-14 15:15:00,71.13,71.19,71.08,71.18,71000.0,57.367,57.4154,57.3267,57.4073,71000.0
2011-07-14 15:20:00,71.18,71.3,71.18,71.21,64600.0,57.4073,57.5041,57.4073,57.4315,64600.0
2011-07-14 15:25:00,71.22,71.22,71.13,71.14,63700.0,57.4396,57.4396,57.367,57.3751,63700.0
2011-07-14 15:30:00,71.13,71.2,71.12,71.16,67900.0,57.367,57.4234,57.3589,57.3912,67900.0
2011-07-14 15:35:00,71.15,71.23,71.14,71.18,76200.0,57.3831,57.4476,57.3751,57.4073,76200.0
2011-07-14 15:40:00,71.18,71.19,71.07,71.08,94600.0,57.4073,57.4154,57.3186,57.3267,94600.0
2011-07-14 15:45:00,71.08,71.16,71.04,71.08,135600.0,57.3267,57.3912,57.2944,57.3267,135600.0
2011-07-14 15:50:00,71.07,71.09,71.0,71.08,237300.0,57.3186,57.3347,57.2621,57.3267,237300.0
2011-07-14 15:55:00,71.09,71.23,71.08,71.19,282500.0,57.3347,57.4476,57.3267,57.4154,282500.0
2011-07-15 09:30:00,71.7,71.71,71.44,71.54,520400.0,57.8267,57.8348,57.617,57.6977,520400.0
2011-07-15 09:35:00,71.55,71.67,71.5,71.63,33500.0,57.7057,57.8025,57.6654,57.7702,33500.0
2011-07-15 09:40:00,71.61,71.64,71.3,71.32,53100.0,57.7541,57.7783,57.5041,57.5202,53100.0
2011-07-15 09:45:00,71.31,71.66,71.3,71.52,67200.0,57.5122,57.7944,57.5041,57.6815,67200.0
2011-07-15 09:50:00,71.5,71.59,71.31,71.47,72300.0,57.6654,57.738,57.5122,57.6412,72300.0
2011-07-15 09:55:00,71.47,71.47,71.17,71.34,63400.0,57.6412,57.6412,57.3992,57.5364,63400.0
2011-07-15 10:00:00,71.32,71.64,71.32,71.6,47400.0,57.5202,57.7783,57.5202,57.746,47400.0
2011-07-15 10:05:00,71.59,71.65,71.39,71.46,40300.0,57.738,57.7864,57.5767,57.6331,40300.0
2011-07-15 10:10:00,71.45,71.45,71.26,71.37,51100.0,57.6251,57.6251,57.4718,57.5606,51100.0
2011-07-15 10:15:00,71.36,71.36,71.01,71.02,50100.0,57.5525,57.5525,57.2702,57.2783,50100.0
2011-07-15 10:20:00,71.02,71.1,70.97,71.05,44300.0,57.2783,57.3428,57.2379,57.3025,44300.0
2011-07-15 10:25:00,71.05,71.13,70.91,71.12,64100.0,57.3025,57.367,57.1896,57.3589,64100.0
2011-07-15 10:30:00,71.12,71.19,71.01,71.01,45300.0,57.3589,57.4154,57.2702,57.2702,45300.0
2011-07-15 10:35:00,71.01,71.1,71.0,71.0,45400.0,57.2702,57.3428,57.2621,57.2621,45400.0
2011-07-15 10:40:00,71.0,71.42,70.98,71.39,67400.0,57.2621,57.6009,57.246,57.5767,67400.0
2011-07-15 10:45:00,71.38,71.46,71.27,71.27,43100.0,57.5686,57.6331,57.4799,57.4799,43100.0
2011-07-15 10:50:00,71.28,71.41,71.27,71.33,33300.0,57.488,57.5928,57.4799,57.5283,33300.0
2011-07-15 10:55:00,71.33,71.35,71.15,71.17,29000.0,57.5283,57.5444,57.3831,57.3992,29000.0
2011-07-15 11:00:00,71.18,71.21,71.04,71.16,36400.0,57.4073,57.4315,57.2944,57.3912,36400.0
2011-07-15 11:05:00,71.16,71.37,71.13,71.31,63000.0,57.3912,57.5606,57.367,57.5122,63000.0
2011-07-15 11:10:00,71.28,71.46,71.26,71.44,51600.0,57.488,57.6331,57.4718,57.617,51600.0
2011-07-15 11:15:00,71.44,71.49,71.27,71.29,37900.0,57.617,57.6573,57.4799,57.496,37900.0
2011-07-15 11:20:00,71.3,71.48,71.3,71.45,45000.0,57.5041,57.6493,57.5041,57.6251,45000.0
2011-07-15 11:25:00,71.45,71.45,71.31,71.34,23200.0,57.6251,57.6251,57.5122,57.5364,23200.0
2011-07-15 11:30:00,71.34,71.34,71.26,71.3,27500.0,57.5364,57.5364,57.4718,57.5041,27500.0
2011-07-15 11:35:00,71.28,71.39,71.26,71.33,20100.0,57.488,57.5767,57.4718,57.5283,20100.0
2011-07-15 11:40:00,71.34,71.4,71.25,71.29,31800.0,57.5364,57.5847,57.4638,57.496,31800.0
2011-07-15 11:45:00,71.28,71.36,71.23,71.35,26100.0,57.488,57.5525,57.4476,57.5444,26100.0
2011-07-15 11:50:00,71.35,71.43,71.33,71.39,32400.0,57.5444,57.6089,57.5283,57.5767,32400.0
2011-07-15 11:55:00,71.39,71.43,71.32,71.33,25700.0,57.5767,57.6089,57.5202,57.5283,25700.0
2011-07-15 12:00:00,71.34,71.63,71.32,71.6,65200.0,57.5364,57.7702,57.5202,57.746,65200.0
2011-07-15 12:05:00,71.62,71.71,71.57,71.65,84700.0,57.7622,57.8348,57.7219,57.7864,84700.0
2011-07-15 12:10:00,71.65,71.69,71.59,71.59,36000.0,57.7864,57.8186,57.738,57.738,36000.0
2011-07-15 12:15:00,71.59,71.65,71.45,71.45,38700.0,57.738,57.7864,57.6251,57.6251,38700.0
2011-07-15 12:20:00,71.45,71.47,71.29,71.31,22500.0,57.6251,57.6412,57.496,57.5122,22500.0
2011-07-15 12:25:00,71.29,71.39,71.29,71.37,31400.0,57.496,57.5767,57.496,57.5606,31400.0
2011-07-15 12:30:00,71.37,71.42,71.29,71.33,19700.0,57.5606,57.6009,57.496,57.5283,19700.0
2011-07-15 12:35:00,71.32,71.32,71.25,71.25,24500.0,57.5202,57.5202,57.4638,57.4638,24500.0
2011-07-15 12:40:00,71.26,71.31,71.19,71.2,40000.0,57.4718,57.5122,57.4154,57.4234,40000.0
2011-07-15 12:45:00,71.2,71.26,71.2,71.23,36700.0,57.4234,57.4718,57.4234,57.4476,36700.0
2011-07-15 12:50:00,71.24,71.3,71.22,71.26,105700.0,57.4557,57.5041,57.4396,57.4718,105700.0
2011-07-15 12:55:00,71.27,71.36,71.25,71.29,23900.0,57.4799,57.5525,57.4638,57.496,23900.0
2011-07-15 13:00:00,71.29,71.29,71.2,71.21,14100.0,57.496,57.496,57.4234,57.4315,14100.0
2011-07-15 13:05:00,71.21,71.3,71.21,71.28,12100.0,57.4315,57.5041,57.4315,57.488,12100.0
2011-07-15 13:10:00,71.29,71.3,71.19,71.29,63700.0,57.496,57.5041,57.4154,57.496,63700.0
2011-07-15 13:15:00,71.28,71.28,71.2,71.2,12700.0,57.488,57.488,57.4234,57.4234,12700.0
2011-07-15 13:20:00,71.21,71.23,71.19,71.21,11100.0,57.4315,57.4476,57.4154,57.4315,11100.0
2011-07-15 13:25:00,71.2,71.35,71.2,71.3,24800.0,57.4234,57.5444,57.4234,57.5041,24800.0
2011-07-15 13:30:00,71.3,71.34,71.19,71.23,13800.0,57.5041,57.5364,57.4154,57.4476,13800.0
2011-07-15 13:35:00,71.23,71.25,71.18,71.2,14100.0,57.4476,57.4638,57.4073,57.4234,14100.0
2011-07-15 13:40:00,71.19,71.21,71.14,71.17,10300.0,57.4154,57.4315,57.3751,57.3992,10300.0
2011-07-15 13:45:00,71.17,71.23,71.11,71.11,25600.0,57.3992,57.4476,57.3509,57.3509,25600.0
2011-07-15 13:50:00,71.12,71.2,71.11,71.16,19200.0,57.3589,57.4234,57.3509,57.3912,19200.0
2011-07-15 13:55:00,71.16,71.17,71.05,71.08,33800.0,57.3912,57.3992,57.3025,57.3267,33800.0
2011-07-15 14:00:00,71.07,71.12,71.06,71.08,23900.0,57.3186,57.3589,57.3105,57.3267,23900.0
2011-07-15 14:05:00,71.08,71.11,71.04,71.07,23500.0,57.3267,57.3509,57.2944,57.3186,23500.0
2011-07-15 14:10:00,71.06,71.11,71.02,71.07,23100.0,57.3105,57.3509,57.2783,57.3186,23100.0
2011-07-15 14:15:00,71.07,71.13,71.05,71.05,25400.0,57.3186,57.367,57.3025,57.3025,25400.0
2011-07-15 14:20:00,71.05,71.05,70.93,70.93,48400.0,57.3025,57.3025,57.2057,57.2057,48400.0
2011-07-15 14:25:00,70.95,70.96,70.89,70.9,29100.0,57.2218,57.2299,57.1734,57.1815,29100.0
2011-07-15 14:30:00,70.89,70.97,70.85,70.96,40700.0,57.1734,57.2379,57.1412,57.2299,40700.0
2011-07-15 14:35:00,70.96,70.98,70.89,70.94,35700.0,57.2299,57.246,57.1734,57.2138,35700.0
2011-07-15 14:40:00,70.95,71.0,70.9,70.92,23200.0,57.2218,57.2621,57.1815,57.1976,23200.0
2011-07-15 14:45:00,70.93,71.15,70.93,71.02,46500.0,57.2057,57.3831,57.2057,57.2783,46500.0
2011-07-15 14:50:00,71.02,71.07,70.95,70.95,23500.0,57.2783,57.3186,57.2218,57.2218,23500.0
2011-07-15 14:55:00,70.96,71.03,70.9,70.93,37000.0,57.2299,57.2863,57.1815,57.2057,37000.0
2011-07-15 15:00:00,70.92,71.02,70.9,70.93,44400.0,57.1976,57.2783,57.1815,57.2057,44400.0
2011-07-15 15:05:00,70.93,71.01,70.89,71.0,47800.0,57.2057,57.2702,57.1734,57.2621,47800.0
2011-07-15 15:10:00,71.01,71.05,71.0,71.04,35500.0,57.2702,57.3025,57.2621,57.2944,35500.0
2011-07-15 15:15:00,71.03,71.04,71.01,71.03,26700.0,57.2863,57.2944,57.2702,57.2863,26700.0
2011-07-15 15:20:00,71.02,71.15,71.02,71.13,68500.0,57.2783,57.3831,57.2783,57.367,68500.0
2011-07-15 15:25:00,71.14,71.24,71.14,71.2,43700.0,57.3751,57.4557,57.3751,57.4234,43700.0
2011-07-15 15:30:00,71.2,71.27,71.15,71.15,74200.0,57.4234,57.4799,57.3831,57.3831,74200.0
2011-07-15 15:35:00,71.15,71.26,71.14,71.24,67500.0,57.3831,57.4718,57.3751,57.4557,67500.0
2011-07-15 15:40:00,71.25,71.27,71.18,71.24,49900.0,57.4638,57.4799,57.4073,57.4557,49900.0
2011-07-15 15:45:00,71.24,71.29,71.22,71.25,77400.0,57.4557,57.496,57.4396,57.4638,77400.0
2011-07-15 15:50:00,71.26,71.26,71.2,71.25,86600.0,57.4718,57.4718,57.4234,57.4638,86600.0
2011-07-15 15:55:00,71.26,71.31,71.2,71.27,176600.0,57.4718,57.5122,57.4234,57.4799,176600.0
2011-07-18 09:30:00,70.66,70.7,70.32,70.32,145000.0,56.9879,57.0202,56.7137,56.7137,145000.0
2011-07-18 09:35:00,70.32,70.38,70.08,70.37,114700.0,56.7137,56.7621,56.5202,56.754,114700.0
2011-07-18 09:40:00,70.32,70.45,70.19,70.19,85200.0,56.7137,56.8186,56.6089,56.6089,85200.0
2011-07-18 09:45:00,70.18,70.3,69.85,69.86,146800.0,56.6008,56.6976,56.3347,56.3427,146800.0
2011-07-18 09:50:00,69.86,69.95,69.8,69.84,82900.0,56.3427,56.4153,56.2943,56.3266,82900.0
2011-07-18 09:55:00,69.82,69.84,69.63,69.79,75200.0,56.3105,56.3266,56.1572,56.2863,75200.0
2011-07-18 10:00:00,69.76,69.83,69.61,69.73,78900.0,56.2621,56.3185,56.1411,56.2379,78900.0
2011-07-18 10:05:00,69.72,69.76,69.53,69.56,141200.0,56.2298,56.2621,56.0766,56.1008,141200.0
2011-07-18 10:10:00,69.56,69.56,69.38,69.42,134400.0,56.1008,56.1008,55.9556,55.9879,134400.0
2011-07-18 10:15:00,69.42,69.57,69.41,69.49,101600.0,55.9879,56.1088,55.9798,56.0443,101600.0
2011-07-18 10:20:00,69.49,69.65,69.47,69.51,75600.0,56.0443,56.1734,56.0282,56.0604,75600.0
2011-07-18 10:25:00,69.49,69.51,69.41,69.43,110100.0,56.0443,56.0604,55.9798,55.9959,110100.0
2011-07-18 10:30:00,69.43,69.45,69.35,69.4,91000.0,55.9959,56.0121,55.9314,55.9717,91000.0
2011-07-18 10:35:00,69.4,69.53,69.34,69.4,152900.0,55.9717,56.0766,55.9233,55.9717,152900.0
2011-07-18 10:40:00,69.4,69.65,69.4,69.62,105800.0,55.9717,56.1734,55.9717,56.1492,105800.0
2011-07-18 10:45:00,69.63,69.63,69.45,69.49,56400.0,56.1572,56.1572,56.0121,56.0443,56400.0
2011-07-18 10:50:00,69.49,69.6,69.41,69.42,63700.0,56.0443,56.133,55.9798,55.9879,63700.0
2011-07-18 10:55:00,69.42,69.6,69.33,69.54,48700.0,55.9879,56.133,55.9153,56.0846,48700.0
2011-07-18 11:00:00,69.53,69.59,69.43,69.46,46300.0,56.0766,56.125,55.9959,56.0201,46300.0
2011-07-18 11:05:00,69.46,69.51,69.43,69.45,64900.0,56.0201,56.0604,55.9959,56.0121,64900.0
2011-07-18 11:10:00,69.45,69.5,69.4,69.49,99900.0,56.0121,56.0524,55.9717,56.0443,99900.0
2011-07-18 11:15:00,69.49,69.51,69.43,69.49,52100.0,56.0443,56.0604,55.9959,56.0443,52100.0
2011-07-18 11:20:00,69.5,69.5,69.43,69.43,39900.0,56.0524,56.0524,55.9959,55.9959,39900.0
2011-07-18 11:25:00,69.44,69.51,69.44,69.46,59400.0,56.004,56.0604,56.004,56.0201,59400.0
2011-07-18 11:30:00,69.45,69.46,69.35,69.36,48900.0,56.0121,56.0201,55.9314,55.9395,48900.0
2011-07-18 11:35:00,69.36,69.37,69.2,69.23,73700.0,55.9395,55.9475,55.8104,55.8346,73700.0
2011-07-18 11:40:00,69.24,69.28,69.15,69.26,60600.0,55.8427,55.8749,55.7701,55.8588,60600.0
2011-07-18 11:45:00,69.26,69.33,69.14,69.15,132200.0,55.8588,55.9153,55.762,55.7701,132200.0
2011-07-18 11:50:00,69.15,69.23,69.07,69.18,113600.0,55.7701,55.8346,55.7056,55.7943,113600.0
2011-07-18 11:55:00,69.17,69.24,69.09,69.11,69500.0,55.7862,55.8427,55.7217,55.7378,69500.0
2011-07-18 12:00:00,69.12,69.2,69.12,69.18,64300.0,55.7459,55.8104,55.7459,55.7943,64300.0
2011-07-18 12:05:00,69.18,69.22,69.12,69.17,66300.0,55.7943,55.8266,55.7459,55.7862,66300.0
2011-07-18 12:10:00,69.18,69.31,69.18,69.31,41900.0,55.7943,55.8991,55.7943,55.8991,41900.0
2011-07-18 12:15:00,69.29,69.36,69.26,69.26,41200.0,55.883,55.9395,55.8588,55.8588,41200.0
2011-07-18 12:20:00,69.27,69.28,69.2,69.21,39100.0,55.8669,55.8749,55.8104,55.8185,39100.0
2011-07-18 12:25:00,69.21,69.27,69.19,69.19,39400.0,55.8185,55.8669,55.8024,55.8024,39400.0
2011-07-18 12:30:00,69.2,69.21,69.16,69.2,63300.0,55.8104,55.8185,55.7782,55.8104,63300.0
2011-07-18 12:35:00,69.2,69.24,69.19,69.2,73800.0,55.8104,55.8427,55.8024,55.8104,73800.0
2011-07-18 12:40:00,69.2,69.22,69.19,69.21,60000.0,55.8104,55.8266,55.8024,55.8185,60000.0
2011-07-18 12:45:00,69.21,69.21,69.14,69.17,48500.0,55.8185,55.8185,55.762,55.7862,48500.0
2011-07-18 12:50:00,69.17,69.19,69.16,69.18,15500.0,55.7862,55.8024,55.7782,55.7943,15500.0
2011-07-18 12:55:00,69.18,69.23,69.18,69.23,56600.0,55.7943,55.8346,55.7943,55.8346,56600.0
2011-07-18 13:00:00,69.24,69.28,69.19,69.22,137400.0,55.8427,55.8749,55.8024,55.8266,137400.0
2011-07-18 13:05:00,69.23,69.36,69.2,69.3,27500.0,55.8346,55.9395,55.8104,55.8911,27500.0
2011-07-18 13:10:00,69.3,69.35,69.29,69.31,13500.0,55.8911,55.9314,55.883,55.8991,13500.0
2011-07-18 13:15:00,69.32,69.32,69.18,69.24,25000.0,55.9072,55.9072,55.7943,55.8427,25000.0
2011-07-18 13:20:00,69.24,69.32,69.23,69.29,18400.0,55.8427,55.9072,55.8346,55.883,18400.0
2011-07-18 13:25:00,69.28,69.4,69.23,69.4,36400.0,55.8749,55.9717,55.8346,55.9717,36400.0
2011-07-18 13:30:00,69.39,69.53,69.38,69.52,41200.0,55.9637,56.0766,55.9556,56.0685,41200.0
2011-07-18 13:35:00,69.51,69.54,69.5,69.51,32000.0,56.0604,56.0846,56.0524,56.0604,32000.0
2011-07-18 13:40:00,69.51,69.51,69.44,69.44,153100.0,56.0604,56.0604,56.004,56.004,153100.0
2011-07-18 13:45:00,69.44,69.48,69.42,69.43,20200.0,56.004,56.0362,55.9879,55.9959,20200.0
2011-07-18 13:50:00,69.43,69.53,69.42,69.5,33900.0,55.9959,56.0766,55.9879,56.0524,33900.0
2011-07-18 13:55:00,69.5,69.55,69.47,69.5,54700.0,56.0524,56.0927,56.0282,56.0524,54700.0
2011-07-18 14:00:00,69.5,69.52,69.43,69.44,39900.0,56.0524,56.0685,55.9959,56.004,39900.0
2011-07-18 14:05:00,69.44,69.54,69.44,69.53,49000.0,56.004,56.0846,56.004,56.0766,49000.0
2011-07-18 14:10:00,69.54,69.54,69.48,69.48,58100.0,56.0846,56.0846,56.0362,56.0362,58100.0
2011-07-18 14:15:00,69.48,69.5,69.47,69.48,32100.0,56.0362,56.0524,56.0282,56.0362,32100.0
2011-07-18 14:20:00,69.49,69.51,69.42,69.42,45900.0,56.0443,56.0604,55.9879,55.9879,45900.0
2011-07-18 14:25:00,69.42,69.42,69.36,69.36,64500.0,55.9879,55.9879,55.9395,55.9395,64500.0
2011-07-18 14:30:00,69.37,69.37,69.2,69.22,79700.0,55.9475,55.9475,55.8104,55.8266,79700.0
2011-07-18 14:35:00,69.23,69.38,69.23,69.37,41700.0,55.8346,55.9556,55.8346,55.9475,41700.0
2011-07-18 14:40:00,69.36,69.4,69.32,69.39,50700.0,55.9395,55.9717,55.9072,55.9637,50700.0
2011-07-18 14:45:00,69.39,69.4,69.3,69.31,53400.0,55.9637,55.9717,55.8911,55.8991,53400.0
2011-07-18 14:50:00,69.31,69.37,69.28,69.37,39600.0,55.8991,55.9475,55.8749,55.9475,39600.0
2011-07-18 14:55:00,69.37,69.4,69.3,69.4,35300.0,55.9475,55.9717,55.8911,55.9717,35300.0
2011-07-18 15:00:00,69.4,69.51,69.4,69.49,79300.0,55.9717,56.0604,55.9717,56.0443,79300.0
2011-07-18 15:05:00,69.49,69.5,69.38,69.4,73900.0,56.0443,56.0524,55.9556,55.9717,73900.0
2011-07-18 15:10:00,69.39,69.4,69.34,69.35,42200.0,55.9637,55.9717,55.9233,55.9314,42200.0
2011-07-18 15:15:00,69.35,69.41,69.34,69.38,42000.0,55.9314,55.9798,55.9233,55.9556,42000.0
2011-07-18 15:20:00,69.37,69.41,69.29,69.32,82900.0,55.9475,55.9798,55.883,55.9072,82900.0
2011-07-18 15:25:00,69.31,69.38,69.3,69.35,69700.0,55.8991,55.9556,55.8911,55.9314,69700.0
2011-07-18 15:30:00,69.37,69.5,69.36,69.45,97500.0,55.9475,56.0524,55.9395,56.0121,97500.0
2011-07-18 15:35:00,69.44,69.51,69.39,69.5,126700.0,56.004,56.0604,55.9637,56.0524,126700.0
2011-07-18 15:40:00,69.5,69.55,69.42,69.46,131000.0,56.0524,56.0927,55.9879,56.0201,131000.0
2011-07-18 15:45:00,69.46,69.6,69.46,69.6,186900.0,56.0201,56.133,56.0201,56.133,186900.0
2011-07-18 15:50:00,69.6,69.67,69.54,69.63,273600.0,56.133,56.1895,56.0846,56.1572,273600.0
2011-07-18 15:55:00,69.63,69.63,69.54,69.57,396300.0,56.1572,56.1572,56.0846,56.1088,396300.0
2011-07-19 09:30:00,70.11,70.18,69.86,70.06,97100.0,56.5443,56.6008,56.3427,56.504,97100.0
2011-07-19 09:35:00,70.06,70.17,69.85,69.86,155000.0,56.504,56.5927,56.3347,56.3427,155000.0
2011-07-19 09:40:00,69.88,70.07,69.81,69.99,92300.0,56.3589,56.5121,56.3024,56.4476,92300.0
2011-07-19 09:45:00,69.99,70.01,69.89,69.93,128800.0,56.4476,56.4637,56.3669,56.3992,128800.0
2011-07-19 09:50:00,69.93,69.93,69.82,69.86,68900.0,56.3992,56.3992,56.3105,56.3427,68900.0
2011-07-19 09:55:00,69.87,69.87,69.69,69.72,61300.0,56.3508,56.3508,56.2056,56.2298,61300.0
2011-07-19 10:00:00,69.72,69.77,69.57,69.72,112200.0,56.2298,56.2701,56.1088,56.2298,112200.0
2011-07-19 10:05:00,69.72,69.73,69.6,69.73,65300.0,56.2298,56.2379,56.133,56.2379,65300.0
2011-07-19 10:10:00,69.73,69.81,69.66,69.77,85300.0,56.2379,56.3024,56.1814,56.2701,85300.0
2011-07-19 10:15:00,69.8,69.9,69.79,69.85,111500.0,56.2943,56.375,56.2863,56.3347,111500.0
2011-07-19 10:20:00,69.85,69.88,69.74,69.77,102900.0,56.3347,56.3589,56.2459,56.2701,102900.0
2011-07-19 10:25:00,69.76,69.76,69.66,69.66,60400.0,56.2621,56.2621,56.1814,56.1814,60400.0
2011-07-19 10:30:00,69.66,69.72,69.66,69.68,52100.0,56.1814,56.2298,56.1814,56.1976,52100.0
2011-07-19 10:35:00,69.69,69.72,69.58,69.58,53100.0,56.2056,56.2298,56.1169,56.1169,53100.0
2011-07-19 10:40:00,69.58,69.6,69.5,69.53,74600.0,56.1169,56.133,56.0524,56.0766,74600.0
2011-07-19 10:45:00,69.52,69.54,69.48,69.52,47300.0,56.0685,56.0846,56.0362,56.0685,47300.0
2011-07-19 10:50:00,69.52,69.62,69.51,69.61,35100.0,56.0685,56.1492,56.0604,56.1411,35100.0
2011-07-19 10:55:00,69.61,69.62,69.45,69.49,48000.0,56.1411,56.1492,56.0121,56.0443,48000.0
2011-07-19 11:00:00,69.49,69.5,69.42,69.46,29700.0,56.0443,56.0524,55.9879,56.0201,29700.0
2011-07-19 11:05:00,69.46,69.51,69.45,69.5,39300.0,56.0201,56.0604,56.0121,56.0524,39300.0
2011-07-19 11:10:00,69.5,69.65,69.47,69.49,50000.0,56.0524,56.1734,56.0282,56.0443,50000.0
2011-07-19 11:15:00,69.5,69.54,69.43,69.48,70400.0,56.0524,56.0846,55.9959,56.0362,70400.0
2011-07-19 11:20:00,69.48,69.54,69.48,69.5,43000.0,56.0362,56.0846,56.0362,56.0524,43000.0
2011-07-19 11:25:00,69.5,69.52,69.47,69.5,40000.0,56.0524,56.0685,56.0282,56.0524,40000.0
2011-07-19 11:30:00,69.51,69.51,69.47,69.48,46500.0,56.0604,56.0604,56.0282,56.0362,46500.0
2011-07-19 11:35:00,69.47,69.52,69.31,69.4,106200.0,56.0282,56.0685,55.8991,55.9717,106200.0
2011-07-19 11:40:00,69.4,69.5,69.37,69.5,25900.0,55.9717,56.0524,55.9475,56.0524,25900.0
2011-07-19 11:45:00,69.5,69.5,69.38,69.39,37000.0,56.0524,56.0524,55.9556,55.9637,37000.0
2011-07-19 11:50:00,69.38,69.49,69.36,69.49,19000.0,55.9556,56.0443,55.9395,56.0443,19000.0
2011-07-19 11:55:00,69.49,69.5,69.4,69.42,36000.0,56.0443,56.0524,55.9717,55.9879,36000.0
2011-07-19 12:00:00,69.42,69.5,69.4,69.4,27300.0,55.9879,56.0524,55.9717,55.9717,27300.0
2011-07-19 12:05:00,69.4,69.41,69.33,69.35,32800.0,55.9717,55.9798,55.9153,55.9314,32800.0
2011-07-19 12:10:00,69.35,69.45,69.35,69.45,26200.0,55.9314,56.0121,55.9314,56.0121,26200.0
2011-07-19 12:15:00,69.45,69.52,69.44,69.5,51700.0,56.0121,56.0685,56.004,56.0524,51700.0
2011-07-19 12:20:00,69.5,69.5,69.47,69.5,20400.0,56.0524,56.0524,56.0282,56.0524,20400.0
2011-07-19 12:25:00,69.5,69.52,69.45,69.52,28500.0,56.0524,56.0685,56.0121,56.0685,28500.0
2011-07-19 12:30:00,69.52,69.59,69.51,69.59,32700.0,56.0685,56.125,56.0604,56.125,32700.0
2011-07-19 12:35:00,69.57,69.6,69.53,69.53,26800.0,56.1088,56.133,56.0766,56.0766,26800.0
2011-07-19 12:40:00,69.53,69.53,69.38,69.46,43800.0,56.0766,56.0766,55.9556,56.0201,43800.0
2011-07-19 12:45:00,69.46,69.54,69.45,69.52,19900.0,56.0201,56.0846,56.0121,56.0685,19900.0
2011-07-19 12:50:00,69.54,69.61,69.54,69.59,28600.0,56.0846,56.1411,56.0846,56.125,28600.0
2011-07-19 12:55:00,69.59,69.66,69.59,69.66,41100.0,56.125,56.1814,56.125,56.1814,41100.0
2011-07-19 13:00:00,69.66,69.7,69.63,69.7,38400.0,56.1814,56.2137,56.1572,56.2137,38400.0
2011-07-19 13:05:00,69.7,69.75,69.68,69.69,160500.0,56.2137,56.254,56.1976,56.2056,160500.0
2011-07-19 13:10:00,69.68,69.72,69.64,69.7,29700.0,56.1976,56.2298,56.1653,56.2137,29700.0
2011-07-19 13:15:00,69.7,69.78,69.69,69.76,220000.0,56.2137,56.2782,56.2056,56.2621,220000.0
2011-07-19 13:20:00,69.76,69.77,69.67,69.67,39000.0,56.2621,56.2701,56.1895,56.1895,39000.0
2011-07-19 13:25:00,69.68,69.74,69.66,69.67,60900.0,56.1976,56.2459,56.1814,56.1895,60900.0
2011-07-19 13:30:00,69.68,69.74,69.65,69.65,86300.0,56.1976,56.2459,56.1734,56.1734,86300.0
2011-07-19 13:35:00,69.65,69.82,69.63,69.72,197500.0,56.1734,56.3105,56.1572,56.2298,197500.0
2011-07-19 13:40:00,69.72,69.98,69.69,69.98,176300.0,56.2298,56.4395,56.2056,56.4395,176300.0
2011-07-19 13:45:00,69.99,69.99,69.84,69.96,78200.0,56.4476,56.4476,56.3266,56.4234,78200.0
2011-07-19 13:50:00,69.97,70.03,69.96,69.99,70200.0,56.4314,56.4798,56.4234,56.4476,70200.0
2011-07-19 13:55:00,69.99,70.06,69.96,70.05,75800.0,56.4476,56.504,56.4234,56.496,75800.0
2011-07-19 14:00:00,70.06,70.11,69.96,70.09,113000.0,56.504,56.5443,56.4234,56.5282,113000.0
2011-07-19 14:05:00,70.09,70.27,70.09,70.22,154500.0,56.5282,56.6734,56.5282,56.6331,154500.0
2011-07-19 14:10:00,70.22,70.44,70.21,70.38,163700.0,56.6331,56.8105,56.625,56.7621,163700.0
2011-07-19 14:15:00,70.38,70.52,70.37,70.48,114600.0,56.7621,56.875,56.754,56.8428,114600.0
2011-07-19 14:20:00,70.49,70.59,70.38,70.4,75500.0,56.8508,56.9315,56.7621,56.7782,75500.0
2011-07-19 14:25:00,70.39,70.54,70.38,70.48,70600.0,56.7702,56.8911,56.7621,56.8428,70600.0
2011-07-19 14:30:00,70.47,70.48,70.39,70.4,42900.0,56.8347,56.8428,56.7702,56.7782,42900.0
2011-07-19 14:35:00,70.4,70.5,70.37,70.49,48400.0,56.7782,56.8589,56.754,56.8508,48400.0
2011-07-19 14:40:00,70.5,70.59,70.44,70.58,104800.0,56.8589,56.9315,56.8105,56.9234,104800.0
2011-07-19 14:45:00,70.59,70.83,70.58,70.71,171000.0,56.9315,57.125,56.9234,57.0283,171000.0
2011-07-19 14:50:00,70.71,70.72,70.65,70.66,53500.0,57.0283,57.0363,56.9799,56.9879,53500.0
2011-07-19 14:55:00,70.66,70.79,70.6,70.75,115700.0,56.9879,57.0928,56.9395,57.0605,115700.0
2011-07-19 15:00:00,70.76,70.99,70.76,70.92,263700.0,57.0686,57.2541,57.0686,57.1976,263700.0
2011-07-19 15:05:00,70.92,70.96,70.85,70.87,70500.0,57.1976,57.2299,57.1412,57.1573,70500.0
2011-07-19 15:10:00,70.87,70.95,70.85,70.87,96900.0,57.1573,57.2218,57.1412,57.1573,96900.0
2011-07-19 15:15:00,70.88,70.95,70.85,70.88,338300.0,57.1654,57.2218,57.1412,57.1654,338300.0
2011-07-19 15:20:00,70.88,70.89,70.73,70.74,68300.0,57.1654,57.1734,57.0444,57.0525,68300.0
2011-07-19 15:25:00,70.73,70.73,70.63,70.63,61900.0,57.0444,57.0444,56.9637,56.9637,61900.0
2011-07-19 15:30:00,70.64,70.68,70.59,70.59,109400.0,56.9718,57.0041,56.9315,56.9315,109400.0
2011-07-19 15:35:00,70.61,70.61,70.49,70.52,143000.0,56.9476,56.9476,56.8508,56.875,143000.0
2011-07-19 15:40:00,70.51,70.62,70.42,70.5,242800.0,56.867,56.9557,56.7944,56.8589,242800.0
2011-07-19 15:45:00,70.5,70.59,70.44,70.47,145800.0,56.8589,56.9315,56.8105,56.8347,145800.0
2011-07-19 15:50:00,70.47,70.51,70.41,70.41,104300.0,56.8347,56.867,56.7863,56.7863,104300.0
2011-07-19 15:55:00,70.42,70.57,70.35,70.53,444700.0,56.7944,56.9153,56.7379,56.8831,444700.0
2011-07-20 09:30:00,71.12,71.14,70.76,71.07,601800.0,57.3589,57.3751,57.0686,57.3186,601800.0
2011-07-20 09:35:00,71.05,71.44,71.03,71.43,436100.0,57.3025,57.617,57.2863,57.6089,436100.0
2011-07-20 09:40:00,71.44,71.92,71.35,71.92,189600.0,57.617,58.0041,57.5444,58.0041,189600.0
2011-07-20 09:45:00,71.93,72.03,71.84,72.01,193600.0,58.0122,58.0928,57.9396,58.0767,193600.0
2011-07-20 09:50:00,72.0,72.1,71.87,72.07,223600.0,58.0687,58.1493,57.9638,58.1251,223600.0
2011-07-20 09:55:00,72.07,72.64,72.07,72.6,214500.0,58.1251,58.5848,58.1251,58.5526,214500.0
2011-07-20 10:00:00,72.63,73.12,72.43,73.04,418800.0,58.5768,58.9719,58.4155,58.9074,418800.0
2011-07-20 10:05:00,73.03,73.3,72.72,72.72,407100.0,58.8994,59.1171,58.6493,58.6493,407100.0
2011-07-20 10:10:00,72.71,72.96,72.67,72.74,196300.0,58.6413,58.8429,58.609,58.6655,196300.0
2011-07-20 10:15:00,72.75,72.77,72.42,72.51,151600.0,58.6735,58.6897,58.4074,58.48,151600.0
2011-07-20 10:20:00,72.52,72.6,72.41,72.48,220000.0,58.488,58.5526,58.3993,58.4558,220000.0
2011-07-20 10:25:00,72.49,72.71,72.46,72.71,108300.0,58.4638,58.6413,58.4396,58.6413,108300.0
2011-07-20 10:30:00,72.71,72.75,72.58,72.75,74500.0,58.6413,58.6735,58.5364,58.6735,74500.0
2011-07-20 10:35:00,72.75,72.76,72.61,72.72,92200.0,58.6735,58.6816,58.5606,58.6493,92200.0
2011-07-20 10:40:00,72.7,72.99,72.67,72.99,140600.0,58.6332,58.8671,58.609,58.8671,140600.0
2011-07-20 10:45:00,72.99,73.09,72.93,73.0,189200.0,58.8671,58.9477,58.8187,58.8752,189200.0
2011-07-20 10:50:00,72.99,73.0,72.91,72.95,104800.0,58.8671,58.8752,58.8026,58.8348,104800.0
2011-07-20 10:55:00,72.94,72.94,72.77,72.85,69300.0,58.8268,58.8268,58.6897,58.7542,69300.0
2011-07-20 11:00:00,72.84,72.9,72.83,72.85,59100.0,58.7461,58.7945,58.7381,58.7542,59100.0
2011-07-20 11:05:00,72.86,72.87,72.56,72.58,75400.0,58.7622,58.7703,58.5203,58.5364,75400.0
2011-07-20 11:10:00,72.58,72.67,72.54,72.63,75300.0,58.5364,58.609,58.5042,58.5768,75300.0
2011-07-20 11:15:00,72.63,72.67,72.59,72.64,42300.0,58.5768,58.609,58.5445,58.5848,42300.0
2011-07-20 11:20:00,72.65,72.74,72.62,72.64,60100.0,58.5929,58.6655,58.5687,58.5848,60100.0
2011-07-20 11:25:00,72.64,72.77,72.59,72.74,60300.0,58.5848,58.6897,58.5445,58.6655,60300.0
2011-07-20 11:30:00,72.73,72.83,72.7,72.83,62400.0,58.6574,58.7381,58.6332,58.7381,62400.0
2011-07-20 11:35:00,72.83,72.98,72.8,72.84,68700.0,58.7381,58.859,58.7139,58.7461,68700.0
2011-07-20 11:40:00,72.84,72.94,72.82,72.94,52200.0,58.7461,58.8268,58.73,58.8268,52200.0
2011-07-20 11:45:00,72.94,72.94,72.8,72.8,144900.0,58.8268,58.8268,58.7139,58.7139,144900.0
2011-07-20 11:50:00,72.8,72.84,72.75,72.78,34500.0,58.7139,58.7461,58.6735,58.6977,34500.0
2011-07-20 11:55:00,72.78,72.78,72.66,72.66,46300.0,58.6977,58.6977,58.6009,58.6009,46300.0
2011-07-20 12:00:00,72.66,72.72,72.58,72.58,32300.0,58.6009,58.6493,58.5364,58.5364,32300.0
2011-07-20 12:05:00,72.58,72.59,72.5,72.52,25200.0,58.5364,58.5445,58.4719,58.488,25200.0
2011-07-20 12:10:00,72.52,72.71,72.51,72.69,48600.0,58.488,58.6413,58.48,58.6251,48600.0
2011-07-20 12:15:00,72.7,72.7,72.56,72.56,30600.0,58.6332,58.6332,58.5203,58.5203,30600.0
2011-07-20 12:20:00,72.56,72.64,72.52,72.58,37300.0,58.5203,58.5848,58.488,58.5364,37300.0
2011-07-20 12:25:00,72.58,72.64,72.56,72.57,32500.0,58.5364,58.5848,58.5203,58.5284,32500.0
2011-07-20 12:30:00,72.58,72.58,72.35,72.5,150800.0,58.5364,58.5364,58.3509,58.4719,150800.0
2011-07-20 12:35:00,72.5,72.57,72.46,72.46,46100.0,58.4719,58.5284,58.4396,58.4396,46100.0
2011-07-20 12:40:00,72.45,72.48,72.36,72.36,66300.0,58.4316,58.4558,58.359,58.359,66300.0
2011-07-20 12:45:00,72.36,72.37,72.3,72.34,65900.0,58.359,58.3671,58.3106,58.3429,65900.0
2011-07-20 12:50:00,72.34,72.42,72.33,72.37,75500.0,58.3429,58.4074,58.3348,58.3671,75500.0
2011-07-20 12:55:00,72.37,72.37,72.31,72.33,32300.0,58.3671,58.3671,58.3187,58.3348,32300.0
2011-07-20 13:00:00,72.32,72.33,72.29,72.31,41000.0,58.3267,58.3348,58.3025,58.3187,41000.0
2011-07-20 13:05:00,72.31,72.35,72.26,72.32,37000.0,58.3187,58.3509,58.2783,58.3267,37000.0
2011-07-20 13:10:00,72.33,72.41,72.27,72.28,31100.0,58.3348,58.3993,58.2864,58.2945,31100.0
2011-07-20 13:15:00,72.27,72.28,72.25,72.25,37600.0,58.2864,58.2945,58.2703,58.2703,37600.0
2011-07-20 13:20:00,72.25,72.26,72.19,72.24,35500.0,58.2703,58.2783,58.2219,58.2622,35500.0
2011-07-20 13:25:00,72.23,72.32,72.23,72.3,22400.0,58.2541,58.3267,58.2541,58.3106,22400.0
2011-07-20 13:30:00,72.3,72.31,72.24,72.3,32700.0,58.3106,58.3187,58.2622,58.3106,32700.0
2011-07-20 13:35:00,72.3,72.43,72.29,72.4,41300.0,58.3106,58.4155,58.3025,58.3913,41300.0
2011-07-20 13:40:00,72.39,72.41,72.34,72.36,15400.0,58.3832,58.3993,58.3429,58.359,15400.0
2011-07-20 13:45:00,72.36,72.4,72.35,72.4,21000.0,58.359,58.3913,58.3509,58.3913,21000.0
2011-07-20 13:50:00,72.4,72.44,72.37,72.39,25400.0,58.3913,58.4235,58.3671,58.3832,25400.0
2011-07-20 13:55:00,72.39,72.41,72.31,72.32,25500.0,58.3832,58.3993,58.3187,58.3267,25500.0
2011-07-20 14:00:00,72.33,72.37,72.32,72.35,28000.0,58.3348,58.3671,58.3267,58.3509,28000.0
2011-07-20 14:05:00,72.34,72.37,72.29,72.33,26600.0,58.3429,58.3671,58.3025,58.3348,26600.0
2011-07-20 14:10:00,72.33,72.38,72.29,72.33,53100.0,58.3348,58.3751,58.3025,58.3348,53100.0
2011-07-20 14:15:00,72.33,72.42,72.33,72.42,38000.0,58.3348,58.4074,58.3348,58.4074,38000.0
2011-07-20 14:20:00,72.41,72.41,72.36,72.41,17700.0,58.3993,58.3993,58.359,58.3993,17700.0
2011-07-20 14:25:00,72.42,72.46,72.35,72.46,40800.0,58.4074,58.4396,58.3509,58.4396,40800.0
2011-07-20 14:30:00,72.46,72.48,72.39,72.43,28000.0,58.4396,58.4558,58.3832,58.4155,28000.0
2011-07-20 14:35:00,72.42,72.44,72.38,72.4,53600.0,58.4074,58.4235,58.3751,58.3913,53600.0
2011-07-20 14:40:00,72.39,72.43,72.29,72.31,35100.0,58.3832,58.4155,58.3025,58.3187,35100.0
2011-07-20 14:45:00,72.32,72.32,72.19,72.2,44700.0,58.3267,58.3267,58.2219,58.23,44700.0
2011-07-20 14:50:00,72.2,72.37,72.2,72.32,56600.0,58.23,58.3671,58.23,58.3267,56600.0
2011-07-20 14:55:00,72.31,72.32,72.19,72.24,47600.0,58.3187,58.3267,58.2219,58.2622,47600.0
2011-07-20 15:00:00,72.24,72.25,72.19,72.2,36200.0,58.2622,58.2703,58.2219,58.23,36200.0
2011-07-20 15:05:00,72.2,72.27,72.19,72.27,45700.0,58.23,58.2864,58.2219,58.2864,45700.0
2011-07-20 15:10:00,72.26,72.4,72.24,72.4,48400.0,58.2783,58.3913,58.2622,58.3913,48400.0
2011-07-20 15:15:00,72.4,72.42,72.27,72.28,42700.0,58.3913,58.4074,58.2864,58.2945,42700.0
2011-07-20 15:20:00,72.27,72.28,72.23,72.28,57500.0,58.2864,58.2945,58.2541,58.2945,57500.0
2011-07-20 15:25:00,72.27,72.33,72.26,72.27,39900.0,58.2864,58.3348,58.2783,58.2864,39900.0
2011-07-20 15:30:00,72.28,72.28,72.21,72.21,45300.0,58.2945,58.2945,58.238,58.238,45300.0
2011-07-20 15:35:00,72.2,72.3,72.2,72.28,44400.0,58.23,58.3106,58.23,58.2945,44400.0
2011-07-20 15:40:00,72.28,72.29,72.19,72.2,44100.0,58.2945,58.3025,58.2219,58.23,44100.0
2011-07-20 15:45:00,72.2,72.2,72.09,72.09,146100.0,58.23,58.23,58.1412,58.1412,146100.0
2011-07-20 15:50:00,72.09,72.15,72.07,72.1,102400.0,58.1412,58.1896,58.1251,58.1493,102400.0
2011-07-20 15:55:00,72.11,72.11,72.01,72.08,283100.0,58.1574,58.1574,58.0767,58.1332,283100.0
2011-07-21 09:30:00,72.52,72.68,72.32,72.37,87600.0,58.488,58.6171,58.3267,58.3671,87600.0
2011-07-21 09:35:00,72.36,72.37,72.0,72.13,115900.0,58.359,58.3671,58.0687,58.1735,115900.0
2011-07-21 09:40:00,72.13,72.3,72.01,72.29,74600.0,58.1735,58.3106,58.0767,58.3025,74600.0
2011-07-21 09:45:00,72.29,72.77,72.13,72.63,86200.0,58.3025,58.6897,58.1735,58.5768,86200.0
2011-07-21 09:50:00,72.62,72.79,72.55,72.72,49500.0,58.5687,58.7058,58.5122,58.6493,49500.0
2011-07-21 09:55:00,72.69,72.7,72.41,72.45,35200.0,58.6251,58.6332,58.3993,58.4316,35200.0
2011-07-21 10:00:00,72.45,72.81,72.38,72.65,62200.0,58.4316,58.7219,58.3751,58.5929,62200.0
2011-07-21 10:05:00,72.65,72.76,72.57,72.57,50000.0,58.5929,58.6816,58.5284,58.5284,50000.0
2011-07-21 10:10:00,72.59,72.73,72.58,72.65,70700.0,58.5445,58.6574,58.5364,58.5929,70700.0
2011-07-21 10:15:00,72.66,72.71,72.59,72.68,40600.0,58.6009,58.6413,58.5445,58.6171,40600.0
2011-07-21 10:20:00,72.68,72.9,72.68,72.9,79000.0,58.6171,58.7945,58.6171,58.7945,79000.0
2011-07-21 10:25:00,72.89,73.16,72.88,73.09,122700.0,58.7864,59.0042,58.7784,58.9477,122700.0
2011-07-21 10:30:00,73.09,73.09,72.81,72.81,71700.0,58.9477,58.9477,58.7219,58.7219,71700.0
2011-07-21 10:35:00,72.81,72.9,72.74,72.89,36200.0,58.7219,58.7945,58.6655,58.7864,36200.0
2011-07-21 10:40:00,72.89,72.93,72.78,72.8,30000.0,58.7864,58.8187,58.6977,58.7139,30000.0
2011-07-21 10:45:00,72.81,72.83,72.63,72.72,51900.0,58.7219,58.7381,58.5768,58.6493,51900.0
2011-07-21 10:50:00,72.72,72.84,72.7,72.75,47300.0,58.6493,58.7461,58.6332,58.6735,47300.0
2011-07-21 10:55:00,72.76,72.83,72.72,72.73,50000.0,58.6816,58.7381,58.6493,58.6574,50000.0
2011-07-21 11:00:00,72.73,72.82,72.72,72.78,23600.0,58.6574,58.73,58.6493,58.6977,23600.0
2011-07-21 11:05:00,72.77,72.84,72.76,72.82,37300.0,58.6897,58.7461,58.6816,58.73,37300.0
2011-07-21 11:10:00,72.82,72.94,72.77,72.93,85000.0,58.73,58.8268,58.6897,58.8187,85000.0
2011-07-21 11:15:00,72.93,72.93,72.81,72.86,45400.0,58.8187,58.8187,58.7219,58.7622,45400.0
2011-07-21 11:20:00,72.84,72.84,72.72,72.79,75300.0,58.7461,58.7461,58.6493,58.7058,75300.0
2011-07-21 11:25:00,72.79,72.79,72.66,72.69,77700.0,58.7058,58.7058,58.6009,58.6251,77700.0
2011-07-21 11:30:00,72.69,72.75,72.65,72.68,32600.0,58.6251,58.6735,58.5929,58.6171,32600.0
2011-07-21 11:35:00,72.68,72.72,72.65,72.65,41900.0,58.6171,58.6493,58.5929,58.5929,41900.0
2011-07-21 11:40:00,72.65,72.65,72.53,72.54,28700.0,58.5929,58.5929,58.4961,58.5042,28700.0
2011-07-21 11:45:00,72.54,72.6,72.48,72.57,29200.0,58.5042,58.5526,58.4558,58.5284,29200.0
2011-07-21 11:50:00,72.57,72.69,72.54,72.62,44600.0,58.5284,58.6251,58.5042,58.5687,44600.0
2011-07-21 11:55:00,72.62,72.79,72.62,72.79,27700.0,58.5687,58.7058,58.5687,58.7058,27700.0
2011-07-21 12:00:00,72.78,72.86,72.78,72.84,56300.0,58.6977,58.7622,58.6977,58.7461,56300.0
2011-07-21 12:05:00,72.84,72.87,72.81,72.81,22900.0,58.7461,58.7703,58.7219,58.7219,22900.0
2011-07-21 12:10:00,72.8,72.8,72.72,72.72,19400.0,58.7139,58.7139,58.6493,58.6493,19400.0
2011-07-21 12:15:00,72.73,72.74,72.62,72.62,14500.0,58.6574,58.6655,58.5687,58.5687,14500.0
2011-07-21 12:20:00,72.61,72.7,72.56,72.67,22900.0,58.5606,58.6332,58.5203,58.609,22900.0
2011-07-21 12:25:00,72.67,72.72,72.63,72.72,11200.0,58.609,58.6493,58.5768,58.6493,11200.0
2011-07-21 12:30:00,72.72,72.76,72.71,72.72,20900.0,58.6493,58.6816,58.6413,58.6493,20900.0
2011-07-21 12:35:00,72.73,72.9,72.72,72.86,39800.0,58.6574,58.7945,58.6493,58.7622,39800.0
2011-07-21 12:40:00,72.85,73.16,72.85,73.16,91200.0,58.7542,59.0042,58.7542,59.0042,91200.0
2011-07-21 12:45:00,73.15,73.25,73.07,73.2,62600.0,58.9961,59.0768,58.9316,59.0365,62600.0
2011-07-21 12:50:00,73.19,73.19,72.92,72.98,131700.0,59.0284,59.0284,58.8106,58.859,131700.0
2011-07-21 12:55:00,72.98,73.11,72.96,73.07,42400.0,58.859,58.9639,58.8429,58.9316,42400.0
2011-07-21 13:00:00,73.07,73.11,73.02,73.08,31800.0,58.9316,58.9639,58.8913,58.9397,31800.0
2011-07-21 13:05:00,73.08,73.08,72.93,72.97,40500.0,58.9397,58.9397,58.8187,58.851,40500.0
2011-07-21 13:10:00,72.97,72.98,72.91,72.98,16400.0,58.851,58.859,58.8026,58.859,16400.0
2011-07-21 13:15:00,72.98,73.14,72.96,73.14,29800.0,58.859,58.9881,58.8429,58.9881,29800.0
2011-07-21 13:20:00,73.15,73.16,73.07,73.08,19200.0,58.9961,59.0042,58.9316,58.9397,19200.0
2011-07-21 13:25:00,73.07,73.22,73.04,73.22,28800.0,58.9316,59.0526,58.9074,59.0526,28800.0
2011-07-21 13:30:00,73.21,73.22,73.02,73.03,45500.0,59.0445,59.0526,58.8913,58.8994,45500.0
2011-07-21 13:35:00,73.03,73.12,73.01,73.12,23900.0,58.8994,58.9719,58.8832,58.9719,23900.0
2011-07-21 13:40:00,73.12,73.13,72.99,73.01,41200.0,58.9719,58.98,58.8671,58.8832,41200.0
2011-07-21 13:45:00,73.01,73.09,72.99,73.01,30300.0,58.8832,58.9477,58.8671,58.8832,30300.0
2011-07-21 13:50:00,73.02,73.09,72.98,73.06,39300.0,58.8913,58.9477,58.859,58.9236,39300.0
2011-07-21 13:55:00,73.05,73.13,73.01,73.12,35900.0,58.9155,58.98,58.8832,58.9719,35900.0
2011-07-21 14:00:00,73.13,73.15,73.01,73.04,28000.0,58.98,58.9961,58.8832,58.9074,28000.0
2011-07-21 14:05:00,73.03,73.03,72.95,72.96,45500.0,58.8994,58.8994,58.8348,58.8429,45500.0
2011-07-21 14:10:00,72.96,72.99,72.93,72.98,22900.0,58.8429,58.8671,58.8187,58.859,22900.0
2011-07-21 14:15:00,72.99,73.01,72.89,72.92,23300.0,58.8671,58.8832,58.7864,58.8106,23300.0
2011-07-21 14:20:00,72.92,72.98,72.89,72.95,17400.0,58.8106,58.859,58.7864,58.8348,17400.0
2011-07-21 14:25:00,72.94,73.02,72.92,73.02,19600.0,58.8268,58.8913,58.8106,58.8913,19600.0
2011-07-21 14:30:00,73.02,73.02,72.93,72.95,35500.0,58.8913,58.8913,58.8187,58.8348,35500.0
2011-07-21 14:35:00,72.95,73.03,72.95,73.0,17600.0,58.8348,58.8994,58.8348,58.8752,17600.0
2011-07-21 14:40:00,73.0,73.08,72.99,73.08,20900.0,58.8752,58.9397,58.8671,58.9397,20900.0
2011-07-21 14:45:00,73.08,73.15,73.05,73.12,26700.0,58.9397,58.9961,58.9155,58.9719,26700.0
2011-07-21 14:50:00,73.12,73.13,72.98,73.05,26400.0,58.9719,58.98,58.859,58.9155,26400.0
2011-07-21 14:55:00,73.05,73.13,73.05,73.12,36800.0,58.9155,58.98,58.9155,58.9719,36800.0
2011-07-21 15:00:00,73.12,73.15,73.02,73.06,41400.0,58.9719,58.9961,58.8913,58.9236,41400.0
2011-07-21 15:05:00,73.07,73.08,72.97,72.98,33600.0,58.9316,58.9397,58.851,58.859,33600.0
2011-07-21 15:10:00,72.98,72.99,72.95,72.95,30700.0,58.859,58.8671,58.8348,58.8348,30700.0
2011-07-21 15:15:00,72.94,73.06,72.93,73.02,57600.0,58.8268,58.9236,58.8187,58.8913,57600.0
2011-07-21 15:20:00,73.02,73.05,72.98,73.04,53300.0,58.8913,58.9155,58.859,58.9074,53300.0
2011-07-21 15:25:00,73.05,73.06,73.0,73.02,33100.0,58.9155,58.9236,58.8752,58.8913,33100.0
2011-07-21 15:30:00,73.02,73.03,72.93,72.94,74700.0,58.8913,58.8994,58.8187,58.8268,74700.0
2011-07-21 15:35:00,72.95,72.96,72.91,72.93,68600.0,58.8348,58.8429,58.8026,58.8187,68600.0
2011-07-21 15:40:00,72.93,73.0,72.91,72.94,107100.0,58.8187,58.8752,58.8026,58.8268,107100.0
2011-07-21 15:45:00,72.95,73.03,72.91,72.95,124700.0,58.8348,58.8994,58.8026,58.8348,124700.0
2011-07-21 15:50:00,72.94,72.98,72.87,72.88,152200.0,58.8268,58.859,58.7703,58.7784,152200.0
2011-07-21 15:55:00,72.86,72.91,72.83,72.9,254700.0,58.7622,58.8026,58.7381,58.7945,254700.0
2011-07-22 09:30:00,73.18,73.19,72.8,72.95,103200.0,59.0203,59.0284,58.7139,58.8348,103200.0
2011-07-22 09:35:00,72.92,73.13,72.75,72.75,48000.0,58.8106,58.98,58.6735,58.6735,48000.0
2011-07-22 09:40:00,72.79,72.89,72.63,72.67,51700.0,58.7058,58.7864,58.5768,58.609,51700.0
2011-07-22 09:45:00,72.71,72.76,72.57,72.65,62800.0,58.6413,58.6816,58.5284,58.5929,62800.0
2011-07-22 09:50:00,72.66,72.66,72.35,72.48,54700.0,58.6009,58.6009,58.3509,58.4558,54700.0
2011-07-22 09:55:00,72.48,72.51,72.35,72.37,37900.0,58.4558,58.48,58.3509,58.3671,37900.0
2011-07-22 10:00:00,72.36,72.43,72.3,72.37,53900.0,58.359,58.4155,58.3106,58.3671,53900.0
2011-07-22 10:05:00,72.38,72.63,72.38,72.47,36600.0,58.3751,58.5768,58.3751,58.4477,36600.0
2011-07-22 10:10:00,72.46,72.55,72.45,72.5,22300.0,58.4396,58.5122,58.4316,58.4719,22300.0
2011-07-22 10:15:00,72.49,72.52,72.28,72.33,40200.0,58.4638,58.488,58.2945,58.3348,40200.0
2011-07-22 10:20:00,72.32,72.39,72.25,72.3,24700.0,58.3267,58.3832,58.2703,58.3106,24700.0
2011-07-22 10:25:00,72.3,72.36,72.24,72.35,31200.0,58.3106,58.359,58.2622,58.3509,31200.0
2011-07-22 10:30:00,72.35,72.39,72.25,72.3,41600.0,58.3509,58.3832,58.2703,58.3106,41600.0
2011-07-22 10:35:00,72.3,72.42,72.27,72.38,33000.0,58.3106,58.4074,58.2864,58.3751,33000.0
2011-07-22 10:40:00,72.38,72.56,72.37,72.54,35100.0,58.3751,58.5203,58.3671,58.5042,35100.0
2011-07-22 10:45:00,72.54,72.54,72.4,72.42,22300.0,58.5042,58.5042,58.3913,58.4074,22300.0
2011-07-22 10:50:00,72.41,72.41,72.33,72.34,34200.0,58.3993,58.3993,58.3348,58.3429,34200.0
2011-07-22 10:55:00,72.34,72.53,72.34,72.51,22700.0,58.3429,58.4961,58.3429,58.48,22700.0
2011-07-22 11:00:00,72.52,72.59,72.48,72.55,59200.0,58.488,58.5445,58.4558,58.5122,59200.0
2011-07-22 11:05:00,72.55,72.59,72.53,72.55,68300.0,58.5122,58.5445,58.4961,58.5122,68300.0
2011-07-22 11:10:00,72.55,72.62,72.55,72.55,31900.0,58.5122,58.5687,58.5122,58.5122,31900.0
2011-07-22 11:15:00,72.55,72.67,72.55,72.55,34100.0,58.5122,58.609,58.5122,58.5122,34100.0
2011-07-22 11:20:00,72.55,72.56,72.45,72.5,29700.0,58.5122,58.5203,58.4316,58.4719,29700.0
2011-07-22 11:25:00,72.5,72.51,72.45,72.5,18300.0,58.4719,58.48,58.4316,58.4719,18300.0
2011-07-22 11:30:00,72.5,72.53,72.46,72.52,26200.0,58.4719,58.4961,58.4396,58.488,26200.0
2011-07-22 11:35:00,72.51,72.64,72.43,72.64,28300.0,58.48,58.5848,58.4155,58.5848,28300.0
2011-07-22 11:40:00,72.64,72.75,72.59,72.74,21900.0,58.5848,58.6735,58.5445,58.6655,21900.0
2011-07-22 11:45:00,72.73,72.73,72.66,72.71,20700.0,58.6574,58.6574,58.6009,58.6413,20700.0
2011-07-22 11:50:00,72.71,72.71,72.55,72.55,17600.0,58.6413,58.6413,58.5122,58.5122,17600.0
2011-07-22 11:55:00,72.56,72.75,72.56,72.71,26500.0,58.5203,58.6735,58.5203,58.6413,26500.0
2011-07-22 12:00:00,72.7,72.71,72.64,72.66,21600.0,58.6332,58.6413,58.5848,58.6009,21600.0
2011-07-22 12:05:00,72.66,72.8,72.66,72.77,29000.0,58.6009,58.7139,58.6009,58.6897,29000.0
2011-07-22 12:10:00,72.77,72.84,72.75,72.84,30000.0,58.6897,58.7461,58.6735,58.7461,30000.0
2011-07-22 12:15:00,72.85,72.85,72.7,72.71,24100.0,58.7542,58.7542,58.6332,58.6413,24100.0
2011-07-22 12:20:00,72.71,72.71,72.61,72.61,28900.0,58.6413,58.6413,58.5606,58.5606,28900.0
2011-07-22 12:25:00,72.61,72.63,72.56,72.59,25200.0,58.5606,58.5768,58.5203,58.5445,25200.0
2011-07-22 12:30:00,72.6,72.64,72.58,72.61,20300.0,58.5526,58.5848,58.5364,58.5606,20300.0
2011-07-22 12:35:00,72.61,72.63,72.53,72.54,19400.0,58.5606,58.5768,58.4961,58.5042,19400.0
2011-07-22 12:40:00,72.54,72.57,72.53,72.56,11700.0,58.5042,58.5284,58.4961,58.5203,11700.0
2011-07-22 12:45:00,72.55,72.64,72.55,72.63,17000.0,58.5122,58.5848,58.5122,58.5768,17000.0
2011-07-22 12:50:00,72.63,72.74,72.63,72.72,28800.0,58.5768,58.6655,58.5768,58.6493,28800.0
2011-07-22 12:55:00,72.71,72.78,72.67,72.76,33600.0,58.6413,58.6977,58.609,58.6816,33600.0
2011-07-22 13:00:00,72.75,72.75,72.65,72.67,22900.0,58.6735,58.6735,58.5929,58.609,22900.0
2011-07-22 13:05:00,72.67,72.71,72.62,72.69,21500.0,58.609,58.6413,58.5687,58.6251,21500.0
2011-07-22 13:10:00,72.69,72.73,72.67,72.7,32300.0,58.6251,58.6574,58.609,58.6332,32300.0
2011-07-22 13:15:00,72.71,72.73,72.65,72.73,22900.0,58.6413,58.6574,58.5929,58.6574,22900.0
2011-07-22 13:20:00,72.72,72.73,72.65,72.7,33800.0,58.6493,58.6574,58.5929,58.6332,33800.0
2011-07-22 13:25:00,72.73,72.73,72.65,72.68,16100.0,58.6574,58.6574,58.5929,58.6171,16100.0
2011-07-22 13:30:00,72.69,72.69,72.61,72.63,21200.0,58.6251,58.6251,58.5606,58.5768,21200.0
2011-07-22 13:35:00,72.63,72.71,72.62,72.71,18900.0,58.5768,58.6413,58.5687,58.6413,18900.0
2011-07-22 13:40:00,72.7,72.74,72.69,72.71,24900.0,58.6332,58.6655,58.6251,58.6413,24900.0
2011-07-22 13:45:00,72.7,72.73,72.68,72.7,21900.0,58.6332,58.6574,58.6171,58.6332,21900.0
2011-07-22 13:50:00,72.71,72.72,72.66,72.69,20300.0,58.6413,58.6493,58.6009,58.6251,20300.0
2011-07-22 13:55:00,72.68,72.77,72.68,72.75,26000.0,58.6171,58.6897,58.6171,58.6735,26000.0
2011-07-22 14:00:00,72.75,72.75,72.63,72.64,33200.0,58.6735,58.6735,58.5768,58.5848,33200.0
2011-07-22 14:05:00,72.63,72.65,72.58,72.63,29700.0,58.5768,58.5929,58.5364,58.5768,29700.0
2011-07-22 14:10:00,72.64,72.65,72.6,72.62,17900.0,58.5848,58.5929,58.5526,58.5687,17900.0
2011-07-22 14:15:00,72.62,72.63,72.59,72.59,16800.0,58.5687,58.5768,58.5445,58.5445,16800.0
2011-07-22 14:20:00,72.59,72.61,72.54,72.57,17300.0,58.5445,58.5606,58.5042,58.5284,17300.0
2011-07-22 14:25:00,72.57,72.59,72.55,72.59,16300.0,58.5284,58.5445,58.5122,58.5445,16300.0
2011-07-22 14:30:00,72.59,72.61,72.56,72.59,27200.0,58.5445,58.5606,58.5203,58.5445,27200.0
2011-07-22 14:35:00,72.58,72.61,72.58,72.6,19600.0,58.5364,58.5606,58.5364,58.5526,19600.0
2011-07-22 14:40:00,72.6,72.61,72.59,72.59,10200.0,58.5526,58.5606,58.5445,58.5445,10200.0
2011-07-22 14:45:00,72.59,72.61,72.56,72.59,16100.0,58.5445,58.5606,58.5203,58.5445,16100.0
2011-07-22 14:50:00,72.59,72.6,72.57,72.57,9400.0,58.5445,58.5526,58.5284,58.5284,9400.0
2011-07-22 14:55:00,72.58,72.6,72.56,72.59,7500.0,58.5364,58.5526,58.5203,58.5445,7500.0
2011-07-22 15:00:00,72.58,72.62,72.58,72.6,34900.0,58.5364,58.5687,58.5364,58.5526,34900.0
2011-07-22 15:05:00,72.6,72.62,72.55,72.62,16400.0,58.5526,58.5687,58.5122,58.5687,16400.0
2011-07-22 15:10:00,72.61,72.62,72.57,72.59,42100.0,58.5606,58.5687,58.5284,58.5445,42100.0
2011-07-22 15:15:00,72.59,72.65,72.58,72.64,29500.0,58.5445,58.5929,58.5364,58.5848,29500.0
2011-07-22 15:20:00,72.65,72.68,72.64,72.67,34100.0,58.5929,58.6171,58.5848,58.609,34100.0
2011-07-22 15:25:00,72.68,72.69,72.56,72.57,24700.0,58.6171,58.6251,58.5203,58.5284,24700.0
2011-07-22 15:30:00,72.59,72.63,72.52,72.57,38800.0,58.5445,58.5768,58.488,58.5284,38800.0
2011-07-22 15:35:00,72.56,72.58,72.52,72.58,20900.0,58.5203,58.5364,58.488,58.5364,20900.0
2011-07-22 15:40:00,72.57,72.6,72.5,72.6,38900.0,58.5284,58.5526,58.4719,58.5526,38900.0
2011-07-22 15:45:00,72.6,72.69,72.6,72.63,92900.0,58.5526,58.6251,58.5526,58.5768,92900.0
2011-07-22 15:50:00,72.63,72.64,72.55,72.59,105000.0,58.5768,58.5848,58.5122,58.5445,105000.0
2011-07-22 15:55:00,72.59,72.67,72.58,72.65,252900.0,58.5445,58.609,58.5364,58.5929,252900.0
2011-07-25 09:30:00,71.38,71.66,71.2,71.39,158800.0,57.5686,57.7944,57.4234,57.5767,158800.0
2011-07-25 09:35:00,71.38,71.69,71.38,71.62,59600.0,57.5686,57.8186,57.5686,57.7622,59600.0
2011-07-25 09:40:00,71.63,71.63,71.01,71.09,72300.0,57.7702,57.7702,57.2702,57.3347,72300.0
2011-07-25 09:45:00,71.11,71.42,71.05,71.26,102100.0,57.3509,57.6009,57.3025,57.4718,102100.0
2011-07-25 09:50:00,71.26,71.49,71.26,71.31,81600.0,57.4718,57.6573,57.4718,57.5122,81600.0
2011-07-25 09:55:00,71.32,71.47,71.3,71.44,70700.0,57.5202,57.6412,57.5041,57.617,70700.0
2011-07-25 10:00:00,71.43,71.62,71.42,71.59,65900.0,57.6089,57.7622,57.6009,57.738,65900.0
2011-07-25 10:05:00,71.58,71.89,71.55,71.87,47800.0,57.7299,57.9799,57.7057,57.9638,47800.0
2011-07-25 10:10:00,71.86,72.01,71.77,71.77,60900.0,57.9557,58.0767,57.8832,57.8832,60900.0
2011-07-25 10:15:00,71.76,71.9,71.76,71.79,44400.0,57.8751,57.988,57.8751,57.8993,44400.0
2011-07-25 10:20:00,71.78,71.94,71.72,71.82,48500.0,57.8912,58.0203,57.8428,57.9235,48500.0
2011-07-25 10:25:00,71.83,71.84,71.71,71.8,49300.0,57.9315,57.9396,57.8348,57.9073,49300.0
2011-07-25 10:30:00,71.8,71.84,71.7,71.77,49600.0,57.9073,57.9396,57.8267,57.8832,49600.0
2011-07-25 10:35:00,71.75,71.81,71.69,71.78,50500.0,57.867,57.9154,57.8186,57.8912,50500.0
2011-07-25 10:40:00,71.77,71.95,71.74,71.87,79600.0,57.8832,58.0283,57.859,57.9638,79600.0
2011-07-25 10:45:00,71.87,71.94,71.81,71.86,39100.0,57.9638,58.0203,57.9154,57.9557,39100.0
2011-07-25 10:50:00,71.86,71.87,71.71,71.75,72000.0,57.9557,57.9638,57.8348,57.867,72000.0
2011-07-25 10:55:00,71.75,71.78,71.71,71.78,70900.0,57.867,57.8912,57.8348,57.8912,70900.0
2011-07-25 11:00:00,71.78,71.86,71.74,71.81,25200.0,57.8912,57.9557,57.859,57.9154,25200.0
2011-07-25 11:05:00,71.82,71.85,71.71,71.77,33400.0,57.9235,57.9477,57.8348,57.8832,33400.0
2011-07-25 11:10:00,71.77,71.8,71.71,71.71,26400.0,57.8832,57.9073,57.8348,57.8348,26400.0
2011-07-25 11:15:00,71.71,71.74,71.66,71.7,28100.0,57.8348,57.859,57.7944,57.8267,28100.0
2011-07-25 11:20:00,71.71,71.84,71.71,71.84,30600.0,57.8348,57.9396,57.8348,57.9396,30600.0
2011-07-25 11:25:00,71.85,71.89,71.82,71.84,22800.0,57.9477,57.9799,57.9235,57.9396,22800.0
2011-07-25 11:30:00,71.85,71.86,71.75,71.78,27600.0,57.9477,57.9557,57.867,57.8912,27600.0
2011-07-25 11:35:00,71.78,71.86,71.75,71.81,30100.0,57.8912,57.9557,57.867,57.9154,30100.0
2011-07-25 11:40:00,71.81,71.85,71.75,71.85,25200.0,57.9154,57.9477,57.867,57.9477,25200.0
2011-07-25 11:45:00,71.85,71.9,71.75,71.76,20500.0,57.9477,57.988,57.867,57.8751,20500.0
2011-07-25 11:50:00,71.76,71.76,71.68,71.71,21600.0,57.8751,57.8751,57.8106,57.8348,21600.0
2011-07-25 11:55:00,71.7,71.8,71.7,71.8,19100.0,57.8267,57.9073,57.8267,57.9073,19100.0
2011-07-25 12:00:00,71.8,71.84,71.71,71.75,31500.0,57.9073,57.9396,57.8348,57.867,31500.0
2011-07-25 12:05:00,71.73,71.82,71.73,71.76,14100.0,57.8509,57.9235,57.8509,57.8751,14100.0
2011-07-25 12:10:00,71.76,71.77,71.7,71.71,22600.0,57.8751,57.8832,57.8267,57.8348,22600.0
2011-07-25 12:15:00,71.7,71.76,71.66,71.7,22000.0,57.8267,57.8751,57.7944,57.8267,22000.0
2011-07-25 12:20:00,71.69,71.7,71.66,71.68,11500.0,57.8186,57.8267,57.7944,57.8106,11500.0
2011-07-25 12:25:00,71.68,71.71,71.67,71.68,21300.0,57.8106,57.8348,57.8025,57.8106,21300.0
2011-07-25 12:30:00,71.69,71.79,71.69,71.75,25100.0,57.8186,57.8993,57.8186,57.867,25100.0
2011-07-25 12:35:00,71.77,71.77,71.7,71.73,25900.0,57.8832,57.8832,57.8267,57.8509,25900.0
2011-07-25 12:40:00,71.72,71.8,71.72,71.76,16700.0,57.8428,57.9073,57.8428,57.8751,16700.0
2011-07-25 12:45:00,71.77,71.82,71.71,71.72,33900.0,57.8832,57.9235,57.8348,57.8428,33900.0
2011-07-25 12:50:00,71.71,71.73,71.65,71.68,35700.0,57.8348,57.8509,57.7864,57.8106,35700.0
2011-07-25 12:55:00,71.68,71.73,71.67,71.68,10400.0,57.8106,57.8509,57.8025,57.8106,10400.0
2011-07-25 13:00:00,71.69,71.73,71.68,71.73,24500.0,57.8186,57.8509,57.8106,57.8509,24500.0
2011-07-25 13:05:00,71.73,71.8,71.72,71.76,23200.0,57.8509,57.9073,57.8428,57.8751,23200.0
2011-07-25 13:10:00,71.75,71.75,71.67,71.68,16200.0,57.867,57.867,57.8025,57.8106,16200.0
2011-07-25 13:15:00,71.67,71.75,71.67,71.74,9900.0,57.8025,57.867,57.8025,57.859,9900.0
2011-07-25 13:20:00,71.74,71.78,71.69,71.69,15400.0,57.859,57.8912,57.8186,57.8186,15400.0
2011-07-25 13:25:00,71.68,71.7,71.65,71.66,17500.0,57.8106,57.8267,57.7864,57.7944,17500.0
2011-07-25 13:30:00,71.67,71.68,71.64,71.66,18400.0,57.8025,57.8106,57.7783,57.7944,18400.0
2011-07-25 13:35:00,71.65,71.68,71.61,71.63,29700.0,57.7864,57.8106,57.7541,57.7702,29700.0
2011-07-25 13:40:00,71.64,71.64,71.61,71.63,18100.0,57.7783,57.7783,57.7541,57.7702,18100.0
2011-07-25 13:45:00,71.63,71.68,71.61,71.65,27500.0,57.7702,57.8106,57.7541,57.7864,27500.0
2011-07-25 13:50:00,71.65,71.69,71.62,71.69,25400.0,57.7864,57.8186,57.7622,57.8186,25400.0
2011-07-25 13:55:00,71.69,71.7,71.63,71.64,16400.0,57.8186,57.8267,57.7702,57.7783,16400.0
2011-07-25 14:00:00,71.64,71.72,71.62,71.7,83000.0,57.7783,57.8428,57.7622,57.8267,83000.0
2011-07-25 14:05:00,71.69,71.81,71.69,71.81,43200.0,57.8186,57.9154,57.8186,57.9154,43200.0
2011-07-25 14:10:00,71.81,71.83,71.8,71.81,27200.0,57.9154,57.9315,57.9073,57.9154,27200.0
2011-07-25 14:15:00,71.81,71.81,71.78,71.8,17300.0,57.9154,57.9154,57.8912,57.9073,17300.0
2011-07-25 14:20:00,71.81,71.81,71.75,71.78,18200.0,57.9154,57.9154,57.867,57.8912,18200.0
2011-07-25 14:25:00,71.78,71.79,71.73,71.74,26900.0,57.8912,57.8993,57.8509,57.859,26900.0
2011-07-25 14:30:00,71.74,71.76,71.67,71.7,34200.0,57.859,57.8751,57.8025,57.8267,34200.0
2011-07-25 14:35:00,71.69,71.73,71.6,71.6,34100.0,57.8186,57.8509,57.746,57.746,34100.0
2011-07-25 14:40:00,71.6,71.64,71.55,71.58,59600.0,57.746,57.7783,57.7057,57.7299,59600.0
2011-07-25 14:45:00,71.58,71.62,71.52,71.61,34700.0,57.7299,57.7622,57.6815,57.7541,34700.0
2011-07-25 14:50:00,71.61,71.64,71.57,71.58,20700.0,57.7541,57.7783,57.7219,57.7299,20700.0
2011-07-25 14:55:00,71.57,71.64,71.55,71.58,25300.0,57.7219,57.7783,57.7057,57.7299,25300.0
2011-07-25 15:00:00,71.57,71.57,71.47,71.48,43400.0,57.7219,57.7219,57.6412,57.6493,43400.0
2011-07-25 15:05:00,71.48,71.53,71.42,71.42,41700.0,57.6493,57.6896,57.6009,57.6009,41700.0
2011-07-25 15:10:00,71.42,71.53,71.41,71.52,36100.0,57.6009,57.6896,57.5928,57.6815,36100.0
2011-07-25 15:15:00,71.51,71.59,71.5,71.52,50800.0,57.6735,57.738,57.6654,57.6815,50800.0
2011-07-25 15:20:00,71.52,71.52,71.37,71.4,67600.0,57.6815,57.6815,57.5606,57.5847,67600.0
2011-07-25 15:25:00,71.4,71.4,71.3,71.34,64200.0,57.5847,57.5847,57.5041,57.5364,64200.0
2011-07-25 15:30:00,71.35,71.5,71.28,71.5,113700.0,57.5444,57.6654,57.488,57.6654,113700.0
2011-07-25 15:35:00,71.5,71.53,71.46,71.47,68800.0,57.6654,57.6896,57.6331,57.6412,68800.0
2011-07-25 15:40:00,71.46,71.46,71.37,71.39,82500.0,57.6331,57.6331,57.5606,57.5767,82500.0
2011-07-25 15:45:00,71.39,71.39,71.25,71.31,127300.0,57.5767,57.5767,57.4638,57.5122,127300.0
2011-07-25 15:50:00,71.31,71.36,71.29,71.3,138900.0,57.5122,57.5525,57.496,57.5041,138900.0
2011-07-25 15:55:00,71.29,71.37,71.25,71.31,296600.0,57.496,57.5606,57.4638,57.5122,296600.0
2011-07-26 09:30:00,71.38,71.44,70.92,70.92,95400.0,57.5686,57.617,57.1976,57.1976,95400.0
2011-07-26 09:35:00,70.92,71.06,70.76,70.77,48600.0,57.1976,57.3105,57.0686,57.0766,48600.0
2011-07-26 09:40:00,70.77,70.85,70.58,70.68,98500.0,57.0766,57.1412,56.9234,57.0041,98500.0
2011-07-26 09:45:00,70.68,70.77,70.58,70.65,120700.0,57.0041,57.0766,56.9234,56.9799,120700.0
2011-07-26 09:50:00,70.65,70.72,70.26,70.29,193600.0,56.9799,57.0363,56.6653,56.6895,193600.0
2011-07-26 09:55:00,70.29,70.47,70.15,70.47,105800.0,56.6895,56.8347,56.5766,56.8347,105800.0
2011-07-26 10:00:00,70.45,70.52,70.25,70.27,118000.0,56.8186,56.875,56.6573,56.6734,118000.0
2011-07-26 10:05:00,70.31,70.32,70.15,70.23,96700.0,56.7057,56.7137,56.5766,56.6411,96700.0
2011-07-26 10:10:00,70.22,70.32,70.15,70.3,78700.0,56.6331,56.7137,56.5766,56.6976,78700.0
2011-07-26 10:15:00,70.29,70.39,70.23,70.27,69500.0,56.6895,56.7702,56.6411,56.6734,69500.0
2011-07-26 10:20:00,70.26,70.31,70.2,70.3,71900.0,56.6653,56.7057,56.6169,56.6976,71900.0
2011-07-26 10:25:00,70.3,70.41,70.27,70.28,68300.0,56.6976,56.7863,56.6734,56.6815,68300.0
2011-07-26 10:30:00,70.28,70.38,70.28,70.36,124400.0,56.6815,56.7621,56.6815,56.746,124400.0
2011-07-26 10:35:00,70.36,70.46,70.3,70.31,54700.0,56.746,56.8266,56.6976,56.7057,54700.0
2011-07-26 10:40:00,70.3,70.46,70.3,70.4,69900.0,56.6976,56.8266,56.6976,56.7782,69900.0
2011-07-26 10:45:00,70.4,70.42,70.31,70.31,64800.0,56.7782,56.7944,56.7057,56.7057,64800.0
2011-07-26 10:50:00,70.31,70.33,70.15,70.16,98500.0,56.7057,56.7218,56.5766,56.5847,98500.0
2011-07-26 10:55:00,70.16,70.17,70.0,70.05,128600.0,56.5847,56.5927,56.4556,56.496,128600.0
2011-07-26 11:00:00,70.04,70.09,69.97,70.0,111900.0,56.4879,56.5282,56.4314,56.4556,111900.0
2011-07-26 11:05:00,69.99,70.14,69.98,70.09,70100.0,56.4476,56.5685,56.4395,56.5282,70100.0
2011-07-26 11:10:00,70.1,70.17,69.97,69.97,118200.0,56.5363,56.5927,56.4314,56.4314,118200.0
2011-07-26 11:15:00,69.98,70.17,69.97,70.16,65200.0,56.4395,56.5927,56.4314,56.5847,65200.0
2011-07-26 11:20:00,70.16,70.17,70.03,70.09,48400.0,56.5847,56.5927,56.4798,56.5282,48400.0
2011-07-26 11:25:00,70.09,70.11,69.99,70.0,46500.0,56.5282,56.5443,56.4476,56.4556,46500.0
2011-07-26 11:30:00,70.0,70.19,69.98,70.18,96000.0,56.4556,56.6089,56.4395,56.6008,96000.0
2011-07-26 11:35:00,70.18,70.29,70.16,70.28,88300.0,56.6008,56.6895,56.5847,56.6815,88300.0
2011-07-26 11:40:00,70.29,70.31,70.19,70.19,45400.0,56.6895,56.7057,56.6089,56.6089,45400.0
2011-07-26 11:45:00,70.2,70.22,70.1,70.18,93400.0,56.6169,56.6331,56.5363,56.6008,93400.0
2011-07-26 11:50:00,70.18,70.18,70.01,70.02,33200.0,56.6008,56.6008,56.4637,56.4718,33200.0
2011-07-26 11:55:00,70.01,70.04,70.0,70.02,49600.0,56.4637,56.4879,56.4556,56.4718,49600.0
2011-07-26 12:00:00,70.01,70.02,69.97,69.99,71600.0,56.4637,56.4718,56.4314,56.4476,71600.0
2011-07-26 12:05:00,69.99,70.06,69.98,70.04,37300.0,56.4476,56.504,56.4395,56.4879,37300.0
2011-07-26 12:10:00,70.04,70.15,70.02,70.14,31300.0,56.4879,56.5766,56.4718,56.5685,31300.0
2011-07-26 12:15:00,70.15,70.22,70.14,70.15,36700.0,56.5766,56.6331,56.5685,56.5766,36700.0
2011-07-26 12:20:00,70.16,70.17,70.1,70.11,40700.0,56.5847,56.5927,56.5363,56.5443,40700.0
2011-07-26 12:25:00,70.11,70.11,69.99,70.0,56400.0,56.5443,56.5443,56.4476,56.4556,56400.0
2011-07-26 12:30:00,69.99,70.04,69.97,70.02,44600.0,56.4476,56.4879,56.4314,56.4718,44600.0
2011-07-26 12:35:00,70.02,70.02,69.97,69.98,46600.0,56.4718,56.4718,56.4314,56.4395,46600.0
2011-07-26 12:40:00,69.99,70.08,69.99,70.06,51800.0,56.4476,56.5202,56.4476,56.504,51800.0
2011-07-26 12:45:00,70.06,70.07,69.98,70.0,53600.0,56.504,56.5121,56.4395,56.4556,53600.0
2011-07-26 12:50:00,70.0,70.01,69.98,70.0,42900.0,56.4556,56.4637,56.4395,56.4556,42900.0
2011-07-26 12:55:00,70.0,70.0,69.96,69.97,31400.0,56.4556,56.4556,56.4234,56.4314,31400.0
2011-07-26 13:00:00,69.97,70.0,69.9,69.9,82800.0,56.4314,56.4556,56.375,56.375,82800.0
2011-07-26 13:05:00,69.91,69.94,69.88,69.89,38400.0,56.383,56.4072,56.3589,56.3669,38400.0
2011-07-26 13:10:00,69.89,69.95,69.86,69.93,33500.0,56.3669,56.4153,56.3427,56.3992,33500.0
2011-07-26 13:15:00,69.93,69.96,69.91,69.93,79400.0,56.3992,56.4234,56.383,56.3992,79400.0
2011-07-26 13:20:00,69.94,69.96,69.9,69.9,31000.0,56.4072,56.4234,56.375,56.375,31000.0
2011-07-26 13:25:00,69.91,70.0,69.9,69.93,59600.0,56.383,56.4556,56.375,56.3992,59600.0
2011-07-26 13:30:00,69.94,70.0,69.9,69.99,111200.0,56.4072,56.4556,56.375,56.4476,111200.0
2011-07-26 13:35:00,69.98,70.08,69.98,70.05,59300.0,56.4395,56.5202,56.4395,56.496,59300.0
2011-07-26 13:40:00,70.05,70.07,70.03,70.05,20900.0,56.496,56.5121,56.4798,56.496,20900.0
2011-07-26 13:45:00,70.04,70.06,69.99,70.02,41600.0,56.4879,56.504,56.4476,56.4718,41600.0
2011-07-26 13:50:00,70.01,70.07,69.95,70.06,42300.0,56.4637,56.5121,56.4153,56.504,42300.0
2011-07-26 13:55:00,70.07,70.07,70.01,70.05,37200.0,56.5121,56.5121,56.4637,56.496,37200.0
2011-07-26 14:00:00,70.05,70.11,70.01,70.07,74700.0,56.496,56.5443,56.4637,56.5121,74700.0
2011-07-26 14:05:00,70.08,70.16,70.06,70.08,72100.0,56.5202,56.5847,56.504,56.5202,72100.0
2011-07-26 14:10:00,70.08,70.27,70.01,70.24,87700.0,56.5202,56.6734,56.4637,56.6492,87700.0
2011-07-26 14:15:00,70.25,70.29,70.2,70.21,66200.0,56.6573,56.6895,56.6169,56.625,66200.0
2011-07-26 14:20:00,70.21,70.27,70.09,70.09,101800.0,56.625,56.6734,56.5282,56.5282,101800.0
2011-07-26 14:25:00,70.11,70.29,70.11,70.26,39500.0,56.5443,56.6895,56.5443,56.6653,39500.0
2011-07-26 14:30:00,70.25,70.25,70.19,70.23,49400.0,56.6573,56.6573,56.6089,56.6411,49400.0
2011-07-26 14:35:00,70.23,70.25,70.15,70.16,99400.0,56.6411,56.6573,56.5766,56.5847,99400.0
2011-07-26 14:40:00,70.16,70.18,70.1,70.16,114500.0,56.5847,56.6008,56.5363,56.5847,114500.0
2011-07-26 14:45:00,70.16,70.28,70.16,70.27,71000.0,56.5847,56.6815,56.5847,56.6734,71000.0
2011-07-26 14:50:00,70.27,70.43,70.27,70.38,90900.0,56.6734,56.8024,56.6734,56.7621,90900.0
2011-07-26 14:55:00,70.39,70.39,70.22,70.25,40300.0,56.7702,56.7702,56.6331,56.6573,40300.0
2011-07-26 15:00:00,70.25,70.32,70.21,70.32,71600.0,56.6573,56.7137,56.625,56.7137,71600.0
2011-07-26 15:05:00,70.32,70.47,70.31,70.46,87500.0,56.7137,56.8347,56.7057,56.8266,87500.0
2011-07-26 15:10:00,70.46,70.59,70.44,70.49,106300.0,56.8266,56.9315,56.8105,56.8508,106300.0
2011-07-26 15:15:00,70.49,70.53,70.46,70.5,122200.0,56.8508,56.8831,56.8266,56.8589,122200.0
2011-07-26 15:20:00,70.5,70.5,70.39,70.45,77000.0,56.8589,56.8589,56.7702,56.8186,77000.0
2011-07-26 15:25:00,70.45,70.45,70.32,70.34,66500.0,56.8186,56.8186,56.7137,56.7298,66500.0
2011-07-26 15:30:00,70.34,70.34,70.2,70.31,95000.0,56.7298,56.7298,56.6169,56.7057,95000.0
2011-07-26 15:35:00,70.31,70.32,70.25,70.27,84000.0,56.7057,56.7137,56.6573,56.6734,84000.0
2011-07-26 15:40:00,70.26,70.3,70.18,70.29,152500.0,56.6653,56.6976,56.6008,56.6895,152500.0
2011-07-26 15:45:00,70.29,70.32,70.18,70.2,259100.0,56.6895,56.7137,56.6008,56.6169,259100.0
2011-07-26 15:50:00,70.2,70.2,70.05,70.07,249500.0,56.6169,56.6169,56.496,56.5121,249500.0
2011-07-26 15:55:00,70.07,70.19,70.06,70.16,319200.0,56.5121,56.6089,56.504,56.5847,319200.0
2011-07-27 09:30:00,71.73,71.79,70.55,71.21,505600.0,57.8509,57.8993,56.8992,57.4315,505600.0
2011-07-27 09:35:00,71.25,71.67,71.05,71.47,222100.0,57.4638,57.8025,57.3025,57.6412,222100.0
2011-07-27 09:40:00,71.49,71.75,71.18,71.7,264400.0,57.6573,57.867,57.4073,57.8267,264400.0
2011-07-27 09:45:00,71.67,72.08,71.61,72.06,286500.0,57.8025,58.1332,57.7541,58.117,286500.0
2011-07-27 09:50:00,72.05,72.07,71.93,71.98,196300.0,58.109,58.1251,58.0122,58.0525,196300.0
2011-07-27 09:55:00,71.95,72.49,71.87,72.46,277100.0,58.0283,58.4638,57.9638,58.4396,277100.0
2011-07-27 10:00:00,72.46,72.47,72.14,72.25,253000.0,58.4396,58.4477,58.1816,58.2703,253000.0
2011-07-27 10:05:00,72.26,72.31,71.77,72.08,198300.0,58.2783,58.3187,57.8832,58.1332,198300.0
2011-07-27 10:10:00,72.08,72.19,71.91,72.11,188200.0,58.1332,58.2219,57.9961,58.1574,188200.0
2011-07-27 10:15:00,72.11,72.28,72.1,72.11,113900.0,58.1574,58.2945,58.1493,58.1574,113900.0
2011-07-27 10:20:00,72.12,72.26,72.02,72.14,173000.0,58.1654,58.2783,58.0848,58.1816,173000.0
2011-07-27 10:25:00,72.14,72.31,71.92,72.03,178600.0,58.1816,58.3187,58.0041,58.0928,178600.0
2011-07-27 10:30:00,72.03,72.05,71.5,72.04,292400.0,58.0928,58.109,57.6654,58.1009,292400.0
2011-07-27 10:35:00,72.04,72.1,72.0,72.05,89200.0,58.1009,58.1493,58.0687,58.109,89200.0
2011-07-27 10:40:00,72.06,72.16,71.94,72.05,74800.0,58.117,58.1977,58.0203,58.109,74800.0
2011-07-27 10:45:00,72.07,72.25,72.0,72.21,83500.0,58.1251,58.2703,58.0687,58.238,83500.0
2011-07-27 10:50:00,72.22,72.38,72.21,72.31,135900.0,58.2461,58.3751,58.238,58.3187,135900.0
2011-07-27 10:55:00,72.35,72.38,72.27,72.36,77500.0,58.3509,58.3751,58.2864,58.359,77500.0
2011-07-27 11:00:00,72.36,72.37,72.22,72.29,79700.0,58.359,58.3671,58.2461,58.3025,79700.0
2011-07-27 11:05:00,72.29,72.38,72.14,72.35,61500.0,58.3025,58.3751,58.1816,58.3509,61500.0
2011-07-27 11:10:00,72.36,72.59,72.36,72.5,101200.0,58.359,58.5445,58.359,58.4719,101200.0
2011-07-27 11:15:00,72.5,72.77,72.48,72.66,117700.0,58.4719,58.6897,58.4558,58.6009,117700.0
2011-07-27 11:20:00,72.67,72.7,72.32,72.6,115900.0,58.609,58.6332,58.3267,58.5526,115900.0
2011-07-27 11:25:00,72.6,72.74,72.58,72.69,63400.0,58.5526,58.6655,58.5364,58.6251,63400.0
2011-07-27 11:30:00,72.7,72.84,72.62,72.63,91700.0,58.6332,58.7461,58.5687,58.5768,91700.0
2011-07-27 11:35:00,72.64,72.81,72.46,72.8,90700.0,58.5848,58.7219,58.4396,58.7139,90700.0
2011-07-27 11:40:00,72.8,73.07,72.79,73.0,144200.0,58.7139,58.9316,58.7058,58.8752,144200.0
2011-07-27 11:45:00,72.99,73.2,72.99,73.03,80100.0,58.8671,59.0365,58.8671,58.8994,80100.0
2011-07-27 11:50:00,73.06,73.07,72.7,72.7,103000.0,58.9236,58.9316,58.6332,58.6332,103000.0
2011-07-27 11:55:00,72.71,72.97,72.64,72.97,77300.0,58.6413,58.851,58.5848,58.851,77300.0
2011-07-27 12:00:00,72.96,72.96,72.81,72.9,54100.0,58.8429,58.8429,58.7219,58.7945,54100.0
2011-07-27 12:05:00,72.9,72.92,72.63,72.65,55800.0,58.7945,58.8106,58.5768,58.5929,55800.0
2011-07-27 12:10:00,72.65,72.8,72.65,72.72,29700.0,58.5929,58.7139,58.5929,58.6493,29700.0
2011-07-27 12:15:00,72.73,72.78,72.64,72.74,20900.0,58.6574,58.6977,58.5848,58.6655,20900.0
2011-07-27 12:20:00,72.73,72.78,72.63,72.73,53900.0,58.6574,58.6977,58.5768,58.6574,53900.0
2011-07-27 12:25:00,72.72,72.75,72.57,72.67,47000.0,58.6493,58.6735,58.5284,58.609,47000.0
2011-07-27 12:30:00,72.67,72.8,72.66,72.76,49800.0,58.609,58.7139,58.6009,58.6816,49800.0
2011-07-27 12:35:00,72.76,72.91,72.76,72.9,56800.0,58.6816,58.8026,58.6816,58.7945,56800.0
2011-07-27 12:40:00,72.91,73.0,72.89,72.91,43400.0,58.8026,58.8752,58.7864,58.8026,43400.0
2011-07-27 12:45:00,72.9,72.99,72.84,72.84,25300.0,58.7945,58.8671,58.7461,58.7461,25300.0
2011-07-27 12:50:00,72.86,72.89,72.73,72.77,31500.0,58.7622,58.7864,58.6574,58.6897,31500.0
2011-07-27 12:55:00,72.77,72.81,72.65,72.68,61400.0,58.6897,58.7219,58.5929,58.6171,61400.0
2011-07-27 13:00:00,72.68,72.73,72.41,72.42,85000.0,58.6171,58.6574,58.3993,58.4074,85000.0
2011-07-27 13:05:00,72.42,72.62,72.41,72.59,92100.0,58.4074,58.5687,58.3993,58.5445,92100.0
2011-07-27 13:10:00,72.59,72.6,72.38,72.38,35100.0,58.5445,58.5526,58.3751,58.3751,35100.0
2011-07-27 13:15:00,72.37,72.42,72.3,72.37,45000.0,58.3671,58.4074,58.3106,58.3671,45000.0
2011-07-27 13:20:00,72.35,72.4,72.3,72.4,31000.0,58.3509,58.3913,58.3106,58.3913,31000.0
2011-07-27 13:25:00,72.39,72.41,72.3,72.37,45700.0,58.3832,58.3993,58.3106,58.3671,45700.0
2011-07-27 13:30:00,72.37,72.46,72.36,72.45,42700.0,58.3671,58.4396,58.359,58.4316,42700.0
2011-07-27 13:35:00,72.44,72.46,72.3,72.34,52200.0,58.4235,58.4396,58.3106,58.3429,52200.0
2011-07-27 13:40:00,72.35,72.45,72.32,72.41,43300.0,58.3509,58.4316,58.3267,58.3993,43300.0
2011-07-27 13:45:00,72.41,72.41,72.35,72.38,29400.0,58.3993,58.3993,58.3509,58.3751,29400.0
2011-07-27 13:50:00,72.38,72.43,72.34,72.38,47300.0,58.3751,58.4155,58.3429,58.3751,47300.0
2011-07-27 13:55:00,72.38,72.38,72.26,72.28,59000.0,58.3751,58.3751,58.2783,58.2945,59000.0
2011-07-27 14:00:00,72.27,72.27,72.08,72.13,73200.0,58.2864,58.2864,58.1332,58.1735,73200.0
2011-07-27 14:05:00,72.12,72.16,72.05,72.07,34300.0,58.1654,58.1977,58.109,58.1251,34300.0
2011-07-27 14:10:00,72.05,72.07,72.0,72.03,47500.0,58.109,58.1251,58.0687,58.0928,47500.0
2011-07-27 14:15:00,72.03,72.09,72.02,72.06,36400.0,58.0928,58.1412,58.0848,58.117,36400.0
2011-07-27 14:20:00,72.06,72.06,71.9,71.93,178100.0,58.117,58.117,57.988,58.0122,178100.0
2011-07-27 14:25:00,71.91,71.91,71.24,71.29,226200.0,57.9961,57.9961,57.4557,57.496,226200.0
2011-07-27 14:30:00,71.29,71.41,71.19,71.19,91900.0,57.496,57.5928,57.4154,57.4154,91900.0
2011-07-27 14:35:00,71.17,71.18,70.71,71.04,251200.0,57.3992,57.4073,57.0283,57.2944,251200.0
2011-07-27 14:40:00,71.04,71.07,70.82,70.92,99600.0,57.2944,57.3186,57.117,57.1976,99600.0
2011-07-27 14:45:00,70.92,71.11,70.89,70.95,72500.0,57.1976,57.3509,57.1734,57.2218,72500.0
2011-07-27 14:50:00,70.95,70.98,70.8,70.87,76900.0,57.2218,57.246,57.1008,57.1573,76900.0
2011-07-27 14:55:00,70.87,70.9,70.8,70.85,59400.0,57.1573,57.1815,57.1008,57.1412,59400.0
2011-07-27 15:00:00,70.85,71.04,70.85,70.94,84800.0,57.1412,57.2944,57.1412,57.2138,84800.0
2011-07-27 15:05:00,70.93,70.97,70.71,70.79,108200.0,57.2057,57.2379,57.0283,57.0928,108200.0
2011-07-27 15:10:00,70.79,70.92,70.7,70.86,83100.0,57.0928,57.1976,57.0202,57.1492,83100.0
2011-07-27 15:15:00,70.86,70.87,70.7,70.71,53300.0,57.1492,57.1573,57.0202,57.0283,53300.0
2011-07-27 15:20:00,70.72,70.77,70.6,70.71,120400.0,57.0363,57.0766,56.9395,57.0283,120400.0
2011-07-27 15:25:00,70.71,70.85,70.71,70.85,82400.0,57.0283,57.1412,57.0283,57.1412,82400.0
2011-07-27 15:30:00,70.84,70.98,70.84,70.96,115900.0,57.1331,57.246,57.1331,57.2299,115900.0
2011-07-27 15:35:00,70.94,70.97,70.8,70.83,105400.0,57.2138,57.2379,57.1008,57.125,105400.0
2011-07-27 15:40:00,70.83,70.83,70.73,70.74,195200.0,57.125,57.125,57.0444,57.0525,195200.0
2011-07-27 15:45:00,70.74,70.74,70.53,70.71,256900.0,57.0525,57.0525,56.8831,57.0283,256900.0
2011-07-27 15:50:00,70.72,70.94,70.66,70.91,287900.0,57.0363,57.2138,56.9879,57.1896,287900.0
2011-07-27 15:55:00,70.89,70.93,70.63,70.64,473700.0,57.1734,57.2057,56.9637,56.9718,473700.0
2011-07-28 09:30:00,71.0,71.45,71.0,71.36,146100.0,57.2621,57.6251,57.2621,57.5525,146100.0
2011-07-28 09:35:00,71.36,71.61,71.35,71.5,141100.0,57.5525,57.7541,57.5444,57.6654,141100.0
2011-07-28 09:40:00,71.5,71.76,71.45,71.75,112800.0,57.6654,57.8751,57.6251,57.867,112800.0
2011-07-28 09:45:00,71.75,72.18,71.69,72.15,157700.0,57.867,58.2138,57.8186,58.1896,157700.0
2011-07-28 09:50:00,72.16,72.3,72.06,72.3,103200.0,58.1977,58.3106,58.117,58.3106,103200.0
2011-07-28 09:55:00,72.28,72.32,72.0,72.09,94400.0,58.2945,58.3267,58.0687,58.1412,94400.0
2011-07-28 10:00:00,72.1,72.14,71.88,72.01,122700.0,58.1493,58.1816,57.9719,58.0767,122700.0
2011-07-28 10:05:00,71.97,72.33,71.95,72.19,72000.0,58.0445,58.3348,58.0283,58.2219,72000.0
2011-07-28 10:10:00,72.19,72.25,72.11,72.2,105000.0,58.2219,58.2703,58.1574,58.23,105000.0
2011-07-28 10:15:00,72.18,72.25,72.01,72.04,118600.0,58.2138,58.2703,58.0767,58.1009,118600.0
2011-07-28 10:20:00,72.04,72.08,71.79,71.88,61100.0,58.1009,58.1332,57.8993,57.9719,61100.0
2011-07-28 10:25:00,71.87,71.95,71.84,71.92,51300.0,57.9638,58.0283,57.9396,58.0041,51300.0
2011-07-28 10:30:00,71.93,71.95,71.88,71.93,86300.0,58.0122,58.0283,57.9719,58.0122,86300.0
2011-07-28 10:35:00,71.93,72.0,71.9,71.98,67400.0,58.0122,58.0687,57.988,58.0525,67400.0
2011-07-28 10:40:00,71.99,72.15,71.91,72.07,64700.0,58.0606,58.1896,57.9961,58.1251,64700.0
2011-07-28 10:45:00,72.07,72.11,71.94,72.03,45100.0,58.1251,58.1574,58.0203,58.0928,45100.0
2011-07-28 10:50:00,72.04,72.1,71.94,72.06,46400.0,58.1009,58.1493,58.0203,58.117,46400.0
2011-07-28 10:55:00,72.07,72.07,71.9,71.95,29200.0,58.1251,58.1251,57.988,58.0283,29200.0
2011-07-28 11:00:00,71.94,71.96,71.8,71.87,65700.0,58.0203,58.0364,57.9073,57.9638,65700.0
2011-07-28 11:05:00,71.86,72.04,71.83,71.96,73500.0,57.9557,58.1009,57.9315,58.0364,73500.0
2011-07-28 11:10:00,71.96,72.0,71.9,71.97,33800.0,58.0364,58.0687,57.988,58.0445,33800.0
2011-07-28 11:15:00,71.95,72.04,71.89,72.03,45300.0,58.0283,58.1009,57.9799,58.0928,45300.0
2011-07-28 11:20:00,72.03,72.04,71.95,71.98,27100.0,58.0928,58.1009,58.0283,58.0525,27100.0
2011-07-28 11:25:00,71.99,72.17,71.95,72.11,62500.0,58.0606,58.2058,58.0283,58.1574,62500.0
2011-07-28 11:30:00,72.12,72.25,72.12,72.25,46300.0,58.1654,58.2703,58.1654,58.2703,46300.0
2011-07-28 11:35:00,72.25,72.33,72.18,72.19,55900.0,58.2703,58.3348,58.2138,58.2219,55900.0
2011-07-28 11:40:00,72.19,72.28,72.14,72.14,40500.0,58.2219,58.2945,58.1816,58.1816,40500.0
2011-07-28 11:45:00,72.14,72.19,71.93,72.0,75800.0,58.1816,58.2219,58.0122,58.0687,75800.0
2011-07-28 11:50:00,72.0,72.08,71.92,71.93,52600.0,58.0687,58.1332,58.0041,58.0122,52600.0
2011-07-28 11:55:00,71.91,72.04,71.91,72.04,31800.0,57.9961,58.1009,57.9961,58.1009,31800.0
2011-07-28 12:00:00,72.03,72.08,71.97,71.98,41000.0,58.0928,58.1332,58.0445,58.0525,41000.0
2011-07-28 12:05:00,71.98,71.99,71.93,71.97,39700.0,58.0525,58.0606,58.0122,58.0445,39700.0
2011-07-28 12:10:00,71.97,71.99,71.74,71.74,53800.0,58.0445,58.0606,57.859,57.859,53800.0
2011-07-28 12:15:00,71.74,71.75,71.58,71.71,117400.0,57.859,57.867,57.7299,57.8348,117400.0
2011-07-28 12:20:00,71.73,71.85,71.71,71.82,40900.0,57.8509,57.9477,57.8348,57.9235,40900.0
2011-07-28 12:25:00,71.82,71.84,71.78,71.84,33200.0,57.9235,57.9396,57.8912,57.9396,33200.0
2011-07-28 12:30:00,71.84,71.9,71.81,71.89,25900.0,57.9396,57.988,57.9154,57.9799,25900.0
2011-07-28 12:35:00,71.91,71.91,71.73,71.82,43200.0,57.9961,57.9961,57.8509,57.9235,43200.0
2011-07-28 12:40:00,71.82,71.88,71.74,71.77,30400.0,57.9235,57.9719,57.859,57.8832,30400.0
2011-07-28 12:45:00,71.74,71.76,71.68,71.76,23300.0,57.859,57.8751,57.8106,57.8751,23300.0
2011-07-28 12:50:00,71.76,71.84,71.7,71.84,27100.0,57.8751,57.9396,57.8267,57.9396,27100.0
2011-07-28 12:55:00,71.84,71.89,71.77,71.86,107200.0,57.9396,57.9799,57.8832,57.9557,107200.0
2011-07-28 13:00:00,71.85,71.85,71.65,71.66,33200.0,57.9477,57.9477,57.7864,57.7944,33200.0
2011-07-28 13:05:00,71.66,71.67,71.61,71.61,14800.0,57.7944,57.8025,57.7541,57.7541,14800.0
2011-07-28 13:10:00,71.61,71.75,71.6,71.67,39800.0,57.7541,57.867,57.746,57.8025,39800.0
2011-07-28 13:15:00,71.66,71.69,71.56,71.56,16300.0,57.7944,57.8186,57.7138,57.7138,16300.0
2011-07-28 13:20:00,71.56,71.56,71.44,71.47,41500.0,57.7138,57.7138,57.617,57.6412,41500.0
2011-07-28 13:25:00,71.46,71.54,71.45,71.5,56000.0,57.6331,57.6977,57.6251,57.6654,56000.0
2011-07-28 13:30:00,71.5,71.59,71.48,71.59,48200.0,57.6654,57.738,57.6493,57.738,48200.0
2011-07-28 13:35:00,71.6,71.65,71.53,71.59,28900.0,57.746,57.7864,57.6896,57.738,28900.0
2011-07-28 13:40:00,71.58,71.69,71.58,71.61,29600.0,57.7299,57.8186,57.7299,57.7541,29600.0
2011-07-28 13:45:00,71.62,71.68,71.59,71.68,36700.0,57.7622,57.8106,57.738,57.8106,36700.0
2011-07-28 13:50:00,71.68,71.82,71.67,71.8,49500.0,57.8106,57.9235,57.8025,57.9073,49500.0
2011-07-28 13:55:00,71.78,71.79,71.63,71.63,52800.0,57.8912,57.8993,57.7702,57.7702,52800.0
2011-07-28 14:00:00,71.62,71.64,71.56,71.56,22300.0,57.7622,57.7783,57.7138,57.7138,22300.0
2011-07-28 14:05:00,71.56,71.56,71.41,71.43,44500.0,57.7138,57.7138,57.5928,57.6089,44500.0
2011-07-28 14:10:00,71.42,71.45,71.3,71.3,59600.0,57.6009,57.6251,57.5041,57.5041,59600.0
2011-07-28 14:15:00,71.31,71.4,71.3,71.3,37900.0,57.5122,57.5847,57.5041,57.5041,37900.0
2011-07-28 14:20:00,71.3,71.39,71.29,71.32,19700.0,57.5041,57.5767,57.496,57.5202,19700.0
2011-07-28 14:25:00,71.31,71.36,71.25,71.3,58800.0,57.5122,57.5525,57.4638,57.5041,58800.0
2011-07-28 14:30:00,71.29,71.29,71.19,71.21,70600.0,57.496,57.496,57.4154,57.4315,70600.0
2011-07-28 14:35:00,71.22,71.27,71.21,71.24,41200.0,57.4396,57.4799,57.4315,57.4557,41200.0
2011-07-28 14:40:00,71.23,71.31,71.2,71.26,43700.0,57.4476,57.5122,57.4234,57.4718,43700.0
2011-07-28 14:45:00,71.25,71.3,71.2,71.3,35500.0,57.4638,57.5041,57.4234,57.5041,35500.0
2011-07-28 14:50:00,71.28,71.35,71.25,71.29,32600.0,57.488,57.5444,57.4638,57.496,32600.0
2011-07-28 14:55:00,71.28,71.35,71.21,71.27,49200.0,57.488,57.5444,57.4315,57.4799,49200.0
2011-07-28 15:00:00,71.27,71.27,71.11,71.13,68000.0,57.4799,57.4799,57.3509,57.367,68000.0
2011-07-28 15:05:00,71.12,71.25,71.08,71.15,67500.0,57.3589,57.4638,57.3267,57.3831,67500.0
2011-07-28 15:10:00,71.15,71.22,71.07,71.08,30700.0,57.3831,57.4396,57.3186,57.3267,30700.0
2011-07-28 15:15:00,71.08,71.08,71.0,71.01,45600.0,57.3267,57.3267,57.2621,57.2702,45600.0
2011-07-28 15:20:00,71.01,71.07,71.0,71.01,70000.0,57.2702,57.3186,57.2621,57.2702,70000.0
2011-07-28 15:25:00,71.01,71.06,70.85,70.89,82800.0,57.2702,57.3105,57.1412,57.1734,82800.0
2011-07-28 15:30:00,70.88,70.96,70.82,70.85,85000.0,57.1654,57.2299,57.117,57.1412,85000.0
2011-07-28 15:35:00,70.85,70.9,70.81,70.83,69300.0,57.1412,57.1815,57.1089,57.125,69300.0
2011-07-28 15:40:00,70.83,70.83,70.69,70.71,149200.0,57.125,57.125,57.0121,57.0283,149200.0
2011-07-28 15:45:00,70.69,70.78,70.59,70.7,217600.0,57.0121,57.0847,56.9315,57.0202,217600.0
2011-07-28 15:50:00,70.7,70.77,70.67,70.75,121700.0,57.0202,57.0766,56.996,57.0605,121700.0
2011-07-28 15:55:00,70.76,70.76,70.64,70.69,237000.0,57.0686,57.0686,56.9718,57.0121,237000.0
2011-07-29 09:30:00,70.0,70.11,69.62,69.72,161000.0,56.4556,56.5443,56.1492,56.2298,161000.0
2011-07-29 09:35:00,69.73,69.77,69.52,69.55,85500.0,56.2379,56.2701,56.0685,56.0927,85500.0
2011-07-29 09:40:00,69.54,69.7,69.5,69.52,64700.0,56.0846,56.2137,56.0524,56.0685,64700.0
2011-07-29 09:45:00,69.5,69.75,69.25,69.72,111600.0,56.0524,56.254,55.8508,56.2298,111600.0
2011-07-29 09:50:00,69.72,69.78,69.51,69.64,154300.0,56.2298,56.2782,56.0604,56.1653,154300.0
2011-07-29 09:55:00,69.63,70.14,69.62,70.02,140900.0,56.1572,56.5685,56.1492,56.4718,140900.0
2011-07-29 10:00:00,70.03,70.11,69.88,69.99,122100.0,56.4798,56.5443,56.3589,56.4476,122100.0
2011-07-29 10:05:00,69.98,70.11,69.88,69.88,94000.0,56.4395,56.5443,56.3589,56.3589,94000.0
2011-07-29 10:10:00,69.89,69.89,69.75,69.81,77200.0,56.3669,56.3669,56.254,56.3024,77200.0
2011-07-29 10:15:00,69.81,69.84,69.7,69.75,125400.0,56.3024,56.3266,56.2137,56.254,125400.0
2011-07-29 10:20:00,69.76,70.06,69.73,69.99,108900.0,56.2621,56.504,56.2379,56.4476,108900.0
2011-07-29 10:25:00,69.98,69.98,69.76,69.87,96800.0,56.4395,56.4395,56.2621,56.3508,96800.0
2011-07-29 10:30:00,69.87,69.96,69.77,69.92,96900.0,56.3508,56.4234,56.2701,56.3911,96900.0
2011-07-29 10:35:00,69.94,70.01,69.84,69.95,128200.0,56.4072,56.4637,56.3266,56.4153,128200.0
2011-07-29 10:40:00,69.98,70.02,69.89,69.95,86100.0,56.4395,56.4718,56.3669,56.4153,86100.0
2011-07-29 10:45:00,69.94,70.33,69.89,70.32,92200.0,56.4072,56.7218,56.3669,56.7137,92200.0
2011-07-29 10:50:00,70.32,70.54,70.32,70.54,193500.0,56.7137,56.8911,56.7137,56.8911,193500.0
2011-07-29 10:55:00,70.53,70.62,70.46,70.53,121500.0,56.8831,56.9557,56.8266,56.8831,121500.0
2011-07-29 11:00:00,70.54,70.6,70.44,70.54,61200.0,56.8911,56.9395,56.8105,56.8911,61200.0
2011-07-29 11:05:00,70.54,70.9,70.54,70.87,86900.0,56.8911,57.1815,56.8911,57.1573,86900.0
2011-07-29 11:10:00,70.86,70.93,70.78,70.9,86000.0,57.1492,57.2057,57.0847,57.1815,86000.0
2011-07-29 11:15:00,70.89,71.11,70.89,71.09,77700.0,57.1734,57.3509,57.1734,57.3347,77700.0
2011-07-29 11:20:00,71.1,71.1,70.87,70.91,43900.0,57.3428,57.3428,57.1573,57.1896,43900.0
2011-07-29 11:25:00,70.91,70.94,70.58,70.59,70800.0,57.1896,57.2138,56.9234,56.9315,70800.0
2011-07-29 11:30:00,70.59,70.78,70.57,70.73,66600.0,56.9315,57.0847,56.9153,57.0444,66600.0
2011-07-29 11:35:00,70.72,70.73,70.59,70.67,51000.0,57.0363,57.0444,56.9315,56.996,51000.0
2011-07-29 11:40:00,70.67,70.81,70.66,70.66,64300.0,56.996,57.1089,56.9879,56.9879,64300.0
2011-07-29 11:45:00,70.66,70.7,70.6,70.63,52600.0,56.9879,57.0202,56.9395,56.9637,52600.0
2011-07-29 11:50:00,70.62,70.78,70.62,70.77,37600.0,56.9557,57.0847,56.9557,57.0766,37600.0
2011-07-29 11:55:00,70.77,70.8,70.62,70.62,56900.0,57.0766,57.1008,56.9557,56.9557,56900.0
2011-07-29 12:00:00,70.64,70.8,70.61,70.67,91400.0,56.9718,57.1008,56.9476,56.996,91400.0
2011-07-29 12:05:00,70.65,70.78,70.58,70.76,74300.0,56.9799,57.0847,56.9234,57.0686,74300.0
2011-07-29 12:10:00,70.75,70.77,70.54,70.56,59500.0,57.0605,57.0766,56.8911,56.9073,59500.0
2011-07-29 12:15:00,70.56,70.71,70.51,70.68,74500.0,56.9073,57.0283,56.867,57.0041,74500.0
2011-07-29 12:20:00,70.66,70.7,70.56,70.69,48600.0,56.9879,57.0202,56.9073,57.0121,48600.0
2011-07-29 12:25:00,70.69,70.76,70.63,70.67,21000.0,57.0121,57.0686,56.9637,56.996,21000.0
2011-07-29 12:30:00,70.67,70.73,70.52,70.52,41500.0,56.996,57.0444,56.875,56.875,41500.0
2011-07-29 12:35:00,70.55,70.73,70.52,70.73,81200.0,56.8992,57.0444,56.875,57.0444,81200.0
2011-07-29 12:40:00,70.72,70.82,70.65,70.8,77800.0,57.0363,57.117,56.9799,57.1008,77800.0
2011-07-29 12:45:00,70.81,70.84,70.73,70.8,35800.0,57.1089,57.1331,57.0444,57.1008,35800.0
2011-07-29 12:50:00,70.81,70.84,70.77,70.77,39500.0,57.1089,57.1331,57.0766,57.0766,39500.0
2011-07-29 12:55:00,70.77,70.85,70.75,70.78,32700.0,57.0766,57.1412,57.0605,57.0847,32700.0
2011-07-29 13:00:00,70.78,70.84,70.73,70.75,22000.0,57.0847,57.1331,57.0444,57.0605,22000.0
2011-07-29 13:05:00,70.75,70.94,70.73,70.91,58100.0,57.0605,57.2138,57.0444,57.1896,58100.0
2011-07-29 13:10:00,70.93,70.95,70.8,70.86,26500.0,57.2057,57.2218,57.1008,57.1492,26500.0
2011-07-29 13:15:00,70.86,70.86,70.8,70.85,23200.0,57.1492,57.1492,57.1008,57.1412,23200.0
2011-07-29 13:20:00,70.85,71.0,70.85,70.98,29600.0,57.1412,57.2621,57.1412,57.246,29600.0
2011-07-29 13:25:00,71.0,71.03,70.92,70.93,41200.0,57.2621,57.2863,57.1976,57.2057,41200.0
2011-07-29 13:30:00,70.93,70.93,70.8,70.92,28700.0,57.2057,57.2057,57.1008,57.1976,28700.0
2011-07-29 13:35:00,70.92,70.97,70.89,70.92,26500.0,57.1976,57.2379,57.1734,57.1976,26500.0
2011-07-29 13:40:00,70.92,71.01,70.89,70.99,32400.0,57.1976,57.2702,57.1734,57.2541,32400.0
2011-07-29 13:45:00,70.98,71.08,70.97,70.99,47200.0,57.246,57.3267,57.2379,57.2541,47200.0
2011-07-29 13:50:00,70.97,71.01,70.83,70.83,27800.0,57.2379,57.2702,57.125,57.125,27800.0
2011-07-29 13:55:00,70.79,70.88,70.77,70.86,19300.0,57.0928,57.1654,57.0766,57.1492,19300.0
2011-07-29 14:00:00,70.86,70.88,70.76,70.76,58900.0,57.1492,57.1654,57.0686,57.0686,58900.0
2011-07-29 14:05:00,70.77,70.85,70.77,70.8,43300.0,57.0766,57.1412,57.0766,57.1008,43300.0
2011-07-29 14:10:00,70.79,70.81,70.7,70.74,33700.0,57.0928,57.1089,57.0202,57.0525,33700.0
2011-07-29 14:15:00,70.73,70.74,70.66,70.67,30200.0,57.0444,57.0525,56.9879,56.996,30200.0
2011-07-29 14:20:00,70.66,70.75,70.64,70.75,23900.0,56.9879,57.0605,56.9718,57.0605,23900.0
2011-07-29 14:25:00,70.75,70.76,70.7,70.73,27200.0,57.0605,57.0686,57.0202,57.0444,27200.0
2011-07-29 14:30:00,70.73,70.76,70.65,70.71,37400.0,57.0444,57.0686,56.9799,57.0283,37400.0
2011-07-29 14:35:00,70.71,70.93,70.69,70.91,43400.0,57.0283,57.2057,57.0121,57.1896,43400.0
2011-07-29 14:40:00,70.91,70.92,70.81,70.81,24600.0,57.1896,57.1976,57.1089,57.1089,24600.0
2011-07-29 14:45:00,70.81,70.82,70.76,70.81,24700.0,57.1089,57.117,57.0686,57.1089,24700.0
2011-07-29 14:50:00,70.81,70.9,70.8,70.89,30300.0,57.1089,57.1815,57.1008,57.1734,30300.0
2011-07-29 14:55:00,70.89,70.95,70.77,70.79,36200.0,57.1734,57.2218,57.0766,57.0928,36200.0
2011-07-29 15:00:00,70.77,70.84,70.71,70.79,37400.0,57.0766,57.1331,57.0283,57.0928,37400.0
2011-07-29 15:05:00,70.79,70.84,70.73,70.84,37600.0,57.0928,57.1331,57.0444,57.1331,37600.0
2011-07-29 15:10:00,70.84,70.87,70.78,70.79,31300.0,57.1331,57.1573,57.0847,57.0928,31300.0
2011-07-29 15:15:00,70.78,70.95,70.77,70.89,66400.0,57.0847,57.2218,57.0766,57.1734,66400.0
2011-07-29 15:20:00,70.9,70.92,70.76,70.8,36700.0,57.1815,57.1976,57.0686,57.1008,36700.0
2011-07-29 15:25:00,70.8,70.83,70.72,70.76,35500.0,57.1008,57.125,57.0363,57.0686,35500.0
2011-07-29 15:30:00,70.75,70.76,70.62,70.66,52100.0,57.0605,57.0686,56.9557,56.9879,52100.0
2011-07-29 15:35:00,70.66,70.66,70.57,70.65,70100.0,56.9879,56.9879,56.9153,56.9799,70100.0
2011-07-29 15:40:00,70.65,70.72,70.61,70.64,70000.0,56.9799,57.0363,56.9476,56.9718,70000.0
2011-07-29 15:45:00,70.64,70.64,70.35,70.38,147500.0,56.9718,56.9718,56.7379,56.7621,147500.0
2011-07-29 15:50:00,70.4,70.56,70.33,70.55,144800.0,56.7782,56.9073,56.7218,56.8992,144800.0
2011-07-29 15:55:00,70.55,70.67,70.44,70.49,298700.0,56.8992,56.996,56.8105,56.8508,298700.0
2011-08-01 09:30:00,71.61,71.63,71.01,71.27,220200.0,57.7541,57.7702,57.2702,57.4799,220200.0
2011-08-01 09:35:00,71.21,71.5,70.85,71.37,131800.0,57.4315,57.6654,57.1412,57.5606,131800.0
2011-08-01 09:40:00,71.35,71.39,70.91,71.08,99300.0,57.5444,57.5767,57.1896,57.3267,99300.0
2011-08-01 09:45:00,71.08,71.08,70.67,70.85,86200.0,57.3267,57.3267,56.996,57.1412,86200.0
2011-08-01 09:50:00,70.85,70.95,70.73,70.77,75800.0,57.1412,57.2218,57.0444,57.0766,75800.0
2011-08-01 09:55:00,70.77,70.87,70.72,70.77,78600.0,57.0766,57.1573,57.0363,57.0766,78600.0
2011-08-01 10:00:00,70.74,70.74,69.7,69.85,286900.0,57.0525,57.0525,56.2137,56.3347,286900.0
2011-08-01 10:05:00,69.85,70.16,69.8,70.03,130900.0,56.3347,56.5847,56.2943,56.4798,130900.0
2011-08-01 10:10:00,70.02,70.35,69.8,70.28,108200.0,56.4718,56.7379,56.2943,56.6815,108200.0
2011-08-01 10:15:00,70.31,70.45,70.25,70.42,81800.0,56.7057,56.8186,56.6573,56.7944,81800.0
2011-08-01 10:20:00,70.42,70.51,70.21,70.29,89900.0,56.7944,56.867,56.625,56.6895,89900.0
2011-08-01 10:25:00,70.29,70.33,70.2,70.24,87100.0,56.6895,56.7218,56.6169,56.6492,87100.0
2011-08-01 10:30:00,70.22,70.27,70.09,70.13,64900.0,56.6331,56.6734,56.5282,56.5605,64900.0
2011-08-01 10:35:00,70.13,70.32,70.13,70.27,63500.0,56.5605,56.7137,56.5605,56.6734,63500.0
2011-08-01 10:40:00,70.28,70.29,70.14,70.28,60900.0,56.6815,56.6895,56.5685,56.6815,60900.0
2011-08-01 10:45:00,70.31,70.38,70.2,70.3,59400.0,56.7057,56.7621,56.6169,56.6976,59400.0
2011-08-01 10:50:00,70.33,70.35,70.23,70.23,38000.0,56.7218,56.7379,56.6411,56.6411,38000.0
2011-08-01 10:55:00,70.24,70.34,70.21,70.29,27900.0,56.6492,56.7298,56.625,56.6895,27900.0
2011-08-01 11:00:00,70.27,70.27,70.06,70.18,98800.0,56.6734,56.6734,56.504,56.6008,98800.0
2011-08-01 11:05:00,70.18,70.29,70.03,70.23,52100.0,56.6008,56.6895,56.4798,56.6411,52100.0
2011-08-01 11:10:00,70.21,70.29,70.06,70.19,58600.0,56.625,56.6895,56.504,56.6089,58600.0
2011-08-01 11:15:00,70.2,70.21,70.02,70.03,45000.0,56.6169,56.625,56.4718,56.4798,45000.0
2011-08-01 11:20:00,70.03,70.19,70.02,70.06,42800.0,56.4798,56.6089,56.4718,56.504,42800.0
2011-08-01 11:25:00,70.07,70.25,70.02,70.13,45100.0,56.5121,56.6573,56.4718,56.5605,45100.0
2011-08-01 11:30:00,70.12,70.12,69.8,69.85,90500.0,56.5524,56.5524,56.2943,56.3347,90500.0
2011-08-01 11:35:00,69.87,69.94,69.63,69.81,143800.0,56.3508,56.4072,56.1572,56.3024,143800.0
2011-08-01 11:40:00,69.82,69.95,69.74,69.81,73500.0,56.3105,56.4153,56.2459,56.3024,73500.0
2011-08-01 11:45:00,69.79,69.92,69.74,69.86,69500.0,56.2863,56.3911,56.2459,56.3427,69500.0
2011-08-01 11:50:00,69.87,69.91,69.82,69.84,38800.0,56.3508,56.383,56.3105,56.3266,38800.0
2011-08-01 11:55:00,69.83,69.84,69.64,69.72,64400.0,56.3185,56.3266,56.1653,56.2298,64400.0
2011-08-01 12:00:00,69.71,69.81,69.63,69.8,61300.0,56.2217,56.3024,56.1572,56.2943,61300.0
2011-08-01 12:05:00,69.79,69.81,69.61,69.76,92100.0,56.2863,56.3024,56.1411,56.2621,92100.0
2011-08-01 12:10:00,69.78,69.88,69.7,69.73,69200.0,56.2782,56.3589,56.2137,56.2379,69200.0
2011-08-01 12:15:00,69.72,69.78,69.62,69.63,55100.0,56.2298,56.2782,56.1492,56.1572,55100.0
2011-08-01 12:20:00,69.62,69.72,69.53,69.65,51300.0,56.1492,56.2298,56.0766,56.1734,51300.0
2011-08-01 12:25:00,69.63,69.8,69.55,69.79,35100.0,56.1572,56.2943,56.0927,56.2863,35100.0
2011-08-01 12:30:00,69.77,69.83,69.75,69.81,28900.0,56.2701,56.3185,56.254,56.3024,28900.0
2011-08-01 12:35:00,69.8,69.83,69.74,69.76,27400.0,56.2943,56.3185,56.2459,56.2621,27400.0
2011-08-01 12:40:00,69.77,69.79,69.69,69.73,33400.0,56.2701,56.2863,56.2056,56.2379,33400.0
2011-08-01 12:45:00,69.73,69.92,69.69,69.87,45500.0,56.2379,56.3911,56.2056,56.3508,45500.0
2011-08-01 12:50:00,69.87,69.98,69.86,69.94,39200.0,56.3508,56.4395,56.3427,56.4072,39200.0
2011-08-01 12:55:00,69.94,69.97,69.78,69.9,93400.0,56.4072,56.4314,56.2782,56.375,93400.0
2011-08-01 13:00:00,69.9,69.99,69.82,69.89,57800.0,56.375,56.4476,56.3105,56.3669,57800.0
2011-08-01 13:05:00,69.87,69.87,69.66,69.66,45500.0,56.3508,56.3508,56.1814,56.1814,45500.0
2011-08-01 13:10:00,69.67,69.67,69.63,69.66,22600.0,56.1895,56.1895,56.1572,56.1814,22600.0
2011-08-01 13:15:00,69.67,69.79,69.64,69.79,28800.0,56.1895,56.2863,56.1653,56.2863,28800.0
2011-08-01 13:20:00,69.8,69.91,69.8,69.9,52200.0,56.2943,56.383,56.2943,56.375,52200.0
2011-08-01 13:25:00,69.91,69.93,69.81,69.82,18600.0,56.383,56.3992,56.3024,56.3105,18600.0
2011-08-01 13:30:00,69.81,69.88,69.78,69.8,24500.0,56.3024,56.3589,56.2782,56.2943,24500.0
2011-08-01 13:35:00,69.8,69.83,69.75,69.76,28200.0,56.2943,56.3185,56.254,56.2621,28200.0
2011-08-01 13:40:00,69.76,69.79,69.71,69.78,17400.0,56.2621,56.2863,56.2217,56.2782,17400.0
2011-08-01 13:45:00,69.77,69.78,69.69,69.69,30900.0,56.2701,56.2782,56.2056,56.2056,30900.0
2011-08-01 13:50:00,69.7,69.76,69.69,69.7,24200.0,56.2137,56.2621,56.2056,56.2137,24200.0
2011-08-01 13:55:00,69.7,69.79,69.69,69.78,15700.0,56.2137,56.2863,56.2056,56.2782,15700.0
2011-08-01 14:00:00,69.77,69.79,69.73,69.75,48700.0,56.2701,56.2863,56.2379,56.254,48700.0
2011-08-01 14:05:00,69.74,69.74,69.64,69.64,36700.0,56.2459,56.2459,56.1653,56.1653,36700.0
2011-08-01 14:10:00,69.62,69.71,69.6,69.64,41500.0,56.1492,56.2217,56.133,56.1653,41500.0
2011-08-01 14:15:00,69.64,69.71,69.56,69.66,53600.0,56.1653,56.2217,56.1008,56.1814,53600.0
2011-08-01 14:20:00,69.67,69.73,69.62,69.66,43100.0,56.1895,56.2379,56.1492,56.1814,43100.0
2011-08-01 14:25:00,69.67,69.7,69.58,69.59,51900.0,56.1895,56.2137,56.1169,56.125,51900.0
2011-08-01 14:30:00,69.58,69.76,69.55,69.75,34800.0,56.1169,56.2621,56.0927,56.254,34800.0
2011-08-01 14:35:00,69.76,69.8,69.71,69.79,18800.0,56.2621,56.2943,56.2217,56.2863,18800.0
2011-08-01 14:40:00,69.78,69.84,69.75,69.77,25400.0,56.2782,56.3266,56.254,56.2701,25400.0
2011-08-01 14:45:00,69.78,69.9,69.78,69.84,24200.0,56.2782,56.375,56.2782,56.3266,24200.0
2011-08-01 14:50:00,69.84,69.91,69.76,69.91,48500.0,56.3266,56.383,56.2621,56.383,48500.0
2011-08-01 14:55:00,69.91,70.0,69.91,69.95,47700.0,56.383,56.4556,56.383,56.4153,47700.0
2011-08-01 15:00:00,69.96,70.05,69.93,69.99,76200.0,56.4234,56.496,56.3992,56.4476,76200.0
2011-08-01 15:05:00,70.01,70.05,69.97,70.02,34400.0,56.4637,56.496,56.4314,56.4718,34400.0
2011-08-01 15:10:00,70.03,70.17,70.02,70.14,48700.0,56.4798,56.5927,56.4718,56.5685,48700.0
2011-08-01 15:15:00,70.13,70.18,70.0,70.11,65900.0,56.5605,56.6008,56.4556,56.5443,65900.0
2011-08-01 15:20:00,70.1,70.21,70.1,70.17,51200.0,56.5363,56.625,56.5363,56.5927,51200.0
2011-08-01 15:25:00,70.16,70.31,70.16,70.31,113200.0,56.5847,56.7057,56.5847,56.7057,113200.0
2011-08-01 15:30:00,70.29,70.32,70.14,70.21,69100.0,56.6895,56.7137,56.5685,56.625,69100.0
2011-08-01 15:35:00,70.21,70.38,70.09,70.37,115500.0,56.625,56.7621,56.5282,56.754,115500.0
2011-08-01 15:40:00,70.37,70.49,70.3,70.41,173200.0,56.754,56.8508,56.6976,56.7863,173200.0
2011-08-01 15:45:00,70.4,70.46,70.34,70.37,113000.0,56.7782,56.8266,56.7298,56.754,113000.0
2011-08-01 15:50:00,70.36,70.42,70.12,70.21,149600.0,56.746,56.7944,56.5524,56.625,149600.0
2011-08-01 15:55:00,70.21,70.38,70.18,70.31,175100.0,56.625,56.7621,56.6008,56.7057,175100.0
2011-08-02 09:30:00,69.56,69.85,69.51,69.8,102000.0,56.1008,56.3347,56.0604,56.2943,102000.0
2011-08-02 09:35:00,69.83,69.92,69.72,69.76,87000.0,56.3185,56.3911,56.2298,56.2621,87000.0
2011-08-02 09:40:00,69.76,70.16,69.75,70.09,56400.0,56.2621,56.5847,56.254,56.5282,56400.0
2011-08-02 09:45:00,70.1,70.29,70.1,70.25,66100.0,56.5363,56.6895,56.5363,56.6573,66100.0
2011-08-02 09:50:00,70.24,70.26,69.91,69.92,45600.0,56.6492,56.6653,56.383,56.3911,45600.0
2011-08-02 09:55:00,69.92,70.0,69.86,69.95,61500.0,56.3911,56.4556,56.3427,56.4153,61500.0
2011-08-02 10:00:00,69.97,70.08,69.88,70.02,91600.0,56.4314,56.5202,56.3589,56.4718,91600.0
2011-08-02 10:05:00,70.0,70.01,69.8,69.8,66400.0,56.4556,56.4637,56.2943,56.2943,66400.0
2011-08-02 10:10:00,69.81,69.89,69.75,69.76,86200.0,56.3024,56.3669,56.254,56.2621,86200.0
2011-08-02 10:15:00,69.75,69.8,69.61,69.69,76100.0,56.254,56.2943,56.1411,56.2056,76100.0
2011-08-02 10:20:00,69.69,69.74,69.57,69.62,59500.0,56.2056,56.2459,56.1088,56.1492,59500.0
2011-08-02 10:25:00,69.62,69.64,69.52,69.56,83200.0,56.1492,56.1653,56.0685,56.1008,83200.0
2011-08-02 10:30:00,69.53,69.68,69.46,69.63,111000.0,56.0766,56.1976,56.0201,56.1572,111000.0
2011-08-02 10:35:00,69.63,69.85,69.62,69.71,49100.0,56.1572,56.3347,56.1492,56.2217,49100.0
2011-08-02 10:40:00,69.71,69.8,69.66,69.76,36000.0,56.2217,56.2943,56.1814,56.2621,36000.0
2011-08-02 10:45:00,69.77,69.77,69.56,69.56,70100.0,56.2701,56.2701,56.1008,56.1008,70100.0
2011-08-02 10:50:00,69.56,69.56,69.41,69.45,108700.0,56.1008,56.1008,55.9798,56.0121,108700.0
2011-08-02 10:55:00,69.46,69.52,69.41,69.51,49400.0,56.0201,56.0685,55.9798,56.0604,49400.0
2011-08-02 11:00:00,69.51,69.57,69.44,69.52,136100.0,56.0604,56.1088,56.004,56.0685,136100.0
2011-08-02 11:05:00,69.52,69.56,69.29,69.29,82400.0,56.0685,56.1008,55.883,55.883,82400.0
2011-08-02 11:10:00,69.29,69.49,69.25,69.49,83500.0,55.883,56.0443,55.8508,56.0443,83500.0
2011-08-02 11:15:00,69.49,69.51,69.29,69.32,51700.0,56.0443,56.0604,55.883,55.9072,51700.0
2011-08-02 11:20:00,69.32,69.38,69.16,69.25,77000.0,55.9072,55.9556,55.7782,55.8508,77000.0
2011-08-02 11:25:00,69.26,69.3,69.16,69.19,72200.0,55.8588,55.8911,55.7782,55.8024,72200.0
2011-08-02 11:30:00,69.18,69.24,69.12,69.14,56500.0,55.7943,55.8427,55.7459,55.762,56500.0
2011-08-02 11:35:00,69.14,69.18,69.06,69.06,67900.0,55.762,55.7943,55.6975,55.6975,67900.0
2011-08-02 11:40:00,69.06,69.1,68.96,69.01,102300.0,55.6975,55.7298,55.6169,55.6572,102300.0
2011-08-02 11:45:00,69.01,69.2,68.95,69.19,76700.0,55.6572,55.8104,55.6088,55.8024,76700.0
2011-08-02 11:50:00,69.19,69.27,69.06,69.13,51900.0,55.8024,55.8669,55.6975,55.754,51900.0
2011-08-02 11:55:00,69.14,69.14,69.0,69.06,44300.0,55.762,55.762,55.6491,55.6975,44300.0
2011-08-02 12:00:00,69.07,69.1,68.95,68.98,40900.0,55.7056,55.7298,55.6088,55.633,40900.0
2011-08-02 12:05:00,68.96,69.05,68.94,68.95,31500.0,55.6169,55.6894,55.6007,55.6088,31500.0
2011-08-02 12:10:00,68.93,68.94,68.85,68.94,48300.0,55.5927,55.6007,55.5281,55.6007,48300.0
2011-08-02 12:15:00,68.94,69.08,68.94,69.05,31400.0,55.6007,55.7136,55.6007,55.6894,31400.0
2011-08-02 12:20:00,69.05,69.12,69.0,69.01,35700.0,55.6894,55.7459,55.6491,55.6572,35700.0
2011-08-02 12:25:00,69.02,69.08,68.98,68.98,47000.0,55.6653,55.7136,55.633,55.633,47000.0
2011-08-02 12:30:00,68.99,69.01,68.86,68.94,72300.0,55.6411,55.6572,55.5362,55.6007,72300.0
2011-08-02 12:35:00,68.93,68.96,68.81,68.92,53400.0,55.5927,55.6169,55.4959,55.5846,53400.0
2011-08-02 12:40:00,68.92,68.99,68.81,68.82,43700.0,55.5846,55.6411,55.4959,55.504,43700.0
2011-08-02 12:45:00,68.83,68.83,68.5,68.58,217100.0,55.512,55.512,55.2459,55.3104,217100.0
2011-08-02 12:50:00,68.58,68.67,68.44,68.45,79700.0,55.3104,55.383,55.1975,55.2055,79700.0
2011-08-02 12:55:00,68.45,68.57,68.4,68.5,79500.0,55.2055,55.3023,55.1652,55.2459,79500.0
2011-08-02 13:00:00,68.51,68.71,68.5,68.65,52700.0,55.2539,55.4152,55.2459,55.3668,52700.0
2011-08-02 13:05:00,68.65,68.77,68.55,68.69,65400.0,55.3668,55.4636,55.2862,55.3991,65400.0
2011-08-02 13:10:00,68.69,68.73,68.56,68.62,37600.0,55.3991,55.4314,55.2943,55.3427,37600.0
2011-08-02 13:15:00,68.61,68.87,68.59,68.82,33100.0,55.3346,55.5443,55.3185,55.504,33100.0
2011-08-02 13:20:00,68.81,68.81,68.7,68.76,40700.0,55.4959,55.4959,55.4072,55.4556,40700.0
2011-08-02 13:25:00,68.76,68.77,68.63,68.65,47500.0,55.4556,55.4636,55.3507,55.3668,47500.0
2011-08-02 13:30:00,68.66,68.73,68.64,68.66,37000.0,55.3749,55.4314,55.3588,55.3749,37000.0
2011-08-02 13:35:00,68.66,68.66,68.45,68.55,64700.0,55.3749,55.3749,55.2055,55.2862,64700.0
2011-08-02 13:40:00,68.56,68.6,68.51,68.52,27400.0,55.2943,55.3265,55.2539,55.262,27400.0
2011-08-02 13:45:00,68.53,68.67,68.5,68.59,45200.0,55.2701,55.383,55.2459,55.3185,45200.0
2011-08-02 13:50:00,68.59,68.63,68.5,68.56,38500.0,55.3185,55.3507,55.2459,55.2943,38500.0
2011-08-02 13:55:00,68.56,68.56,68.4,68.51,58900.0,55.2943,55.2943,55.1652,55.2539,58900.0
2011-08-02 14:00:00,68.5,68.61,68.47,68.54,49200.0,55.2459,55.3346,55.2217,55.2781,49200.0
2011-08-02 14:05:00,68.56,68.61,68.35,68.36,80500.0,55.2943,55.3346,55.1249,55.133,80500.0
2011-08-02 14:10:00,68.36,68.46,68.36,68.46,41800.0,55.133,55.2136,55.133,55.2136,41800.0
2011-08-02 14:15:00,68.46,68.53,68.4,68.46,48400.0,55.2136,55.2701,55.1652,55.2136,48400.0
2011-08-02 14:20:00,68.45,68.58,68.45,68.48,76600.0,55.2055,55.3104,55.2055,55.2297,76600.0
2011-08-02 14:25:00,68.47,68.49,68.4,68.43,57700.0,55.2217,55.2378,55.1652,55.1894,57700.0
2011-08-02 14:30:00,68.44,68.45,68.32,68.38,47700.0,55.1975,55.2055,55.1007,55.1491,47700.0
2011-08-02 14:35:00,68.37,68.43,68.32,68.32,30000.0,55.141,55.1894,55.1007,55.1007,30000.0
2011-08-02 14:40:00,68.32,68.37,68.26,68.32,48800.0,55.1007,55.141,55.0523,55.1007,48800.0
2011-08-02 14:45:00,68.32,68.39,68.32,68.35,52000.0,55.1007,55.1572,55.1007,55.1249,52000.0
2011-08-02 14:50:00,68.34,68.36,68.3,68.33,81100.0,55.1168,55.133,55.0846,55.1088,81100.0
2011-08-02 14:55:00,68.33,68.4,68.33,68.35,107100.0,55.1088,55.1652,55.1088,55.1249,107100.0
2011-08-02 15:00:00,68.36,68.38,68.26,68.3,59000.0,55.133,55.1491,55.0523,55.0846,59000.0
2011-08-02 15:05:00,68.31,68.37,68.27,68.36,53300.0,55.0926,55.141,55.0604,55.133,53300.0
2011-08-02 15:10:00,68.36,68.43,68.25,68.31,68500.0,55.133,55.1894,55.0442,55.0926,68500.0
2011-08-02 15:15:00,68.31,68.39,68.25,68.3,108400.0,55.0926,55.1572,55.0442,55.0846,108400.0
2011-08-02 15:20:00,68.28,68.3,68.15,68.15,87300.0,55.0684,55.0846,54.9636,54.9636,87300.0
2011-08-02 15:25:00,68.15,68.16,68.02,68.07,224300.0,54.9636,54.9717,54.8587,54.8991,224300.0
2011-08-02 15:30:00,68.07,68.1,68.01,68.07,112100.0,54.8991,54.9233,54.8507,54.8991,112100.0
2011-08-02 15:35:00,68.08,68.16,68.02,68.03,136200.0,54.9071,54.9717,54.8587,54.8668,136200.0
2011-08-02 15:40:00,68.04,68.05,67.82,67.9,299200.0,54.8749,54.8829,54.6974,54.762,299200.0
2011-08-02 15:45:00,67.89,67.98,67.86,67.88,226600.0,54.7539,54.8265,54.7297,54.7458,226600.0
2011-08-02 15:50:00,67.88,67.88,67.74,67.79,260500.0,54.7458,54.7458,54.6329,54.6732,260500.0
2011-08-02 15:55:00,67.78,67.83,67.69,67.69,505000.0,54.6652,54.7055,54.5926,54.5926,505000.0
2011-08-03 09:30:00,67.89,68.11,67.54,68.06,129500.0,54.7539,54.9313,54.4716,54.891,129500.0
2011-08-03 09:35:00,68.02,68.09,67.53,67.68,62800.0,54.8587,54.9152,54.4636,54.5845,62800.0
2011-08-03 09:40:00,67.68,67.68,67.35,67.38,85800.0,54.5845,54.5845,54.3184,54.3426,85800.0
2011-08-03 09:45:00,67.38,67.45,67.08,67.11,131000.0,54.3426,54.399,54.1006,54.1248,131000.0
2011-08-03 09:50:00,67.12,67.21,67.08,67.12,79300.0,54.1329,54.2055,54.1006,54.1329,79300.0
2011-08-03 09:55:00,67.12,67.18,67.04,67.12,50200.0,54.1329,54.1813,54.0684,54.1329,50200.0
2011-08-03 10:00:00,67.13,67.4,67.0,67.14,207600.0,54.141,54.3587,54.0361,54.149,207600.0
2011-08-03 10:05:00,67.14,67.18,66.93,66.94,121800.0,54.149,54.1813,53.9797,53.9877,121800.0
2011-08-03 10:10:00,66.95,66.99,66.71,66.8,95600.0,53.9958,54.028,53.8022,53.8748,95600.0
2011-08-03 10:15:00,66.81,66.9,66.65,66.85,71700.0,53.8829,53.9555,53.7538,53.9151,71700.0
2011-08-03 10:20:00,66.84,66.84,66.51,66.64,130500.0,53.9071,53.9071,53.6409,53.7458,130500.0
2011-08-03 10:25:00,66.61,66.91,66.6,66.82,79000.0,53.7216,53.9635,53.7135,53.8909,79000.0
2011-08-03 10:30:00,66.81,66.83,66.44,66.47,129100.0,53.8829,53.899,53.5845,53.6087,129100.0
2011-08-03 10:35:00,66.48,66.62,66.1,66.4,233500.0,53.6167,53.7296,53.3102,53.5522,233500.0
2011-08-03 10:40:00,66.4,66.58,66.18,66.44,169300.0,53.5522,53.6974,53.3748,53.5845,169300.0
2011-08-03 10:45:00,66.45,66.51,66.18,66.33,113700.0,53.5925,53.6409,53.3748,53.4957,113700.0
2011-08-03 10:50:00,66.36,66.73,66.21,66.72,107500.0,53.5199,53.8183,53.399,53.8103,107500.0
2011-08-03 10:55:00,66.73,66.84,66.59,66.84,89700.0,53.8183,53.9071,53.7054,53.9071,89700.0
2011-08-03 11:00:00,66.84,67.0,66.72,66.73,113600.0,53.9071,54.0361,53.8103,53.8183,113600.0
2011-08-03 11:05:00,66.73,66.8,66.6,66.67,60800.0,53.8183,53.8748,53.7135,53.77,60800.0
2011-08-03 11:10:00,66.7,67.0,66.66,66.98,83800.0,53.7942,54.0361,53.7619,54.02,83800.0
2011-08-03 11:15:00,66.97,67.3,66.89,67.17,88600.0,54.0119,54.2781,53.9474,54.1732,88600.0
2011-08-03 11:20:00,67.18,67.2,67.01,67.04,91400.0,54.1813,54.1974,54.0442,54.0684,91400.0
2011-08-03 11:25:00,67.06,67.16,66.89,66.93,61800.0,54.0845,54.1651,53.9474,53.9797,61800.0
2011-08-03 11:30:00,66.94,67.23,66.93,67.17,78200.0,53.9877,54.2216,53.9797,54.1732,78200.0
2011-08-03 11:35:00,67.17,67.35,67.11,67.25,49700.0,54.1732,54.3184,54.1248,54.2377,49700.0
2011-08-03 11:40:00,67.25,67.26,66.93,66.96,60500.0,54.2377,54.2458,53.9797,54.0038,60500.0
2011-08-03 11:45:00,66.96,67.05,66.91,67.0,38600.0,54.0038,54.0764,53.9635,54.0361,38600.0
2011-08-03 11:50:00,66.99,67.08,66.93,67.03,48700.0,54.028,54.1006,53.9797,54.0603,48700.0
2011-08-03 11:55:00,67.04,67.15,66.88,66.9,40600.0,54.0684,54.1571,53.9393,53.9555,40600.0
2011-08-03 12:00:00,66.9,66.92,66.65,66.68,68300.0,53.9555,53.9716,53.7538,53.778,68300.0
2011-08-03 12:05:00,66.68,66.74,66.62,66.72,69400.0,53.778,53.8264,53.7296,53.8103,69400.0
2011-08-03 12:10:00,66.69,66.77,66.67,66.76,33900.0,53.7861,53.8506,53.77,53.8425,33900.0
2011-08-03 12:15:00,66.76,66.78,66.65,66.67,83600.0,53.8425,53.8587,53.7538,53.77,83600.0
2011-08-03 12:20:00,66.67,66.79,66.64,66.76,60600.0,53.77,53.8667,53.7458,53.8425,60600.0
2011-08-03 12:25:00,66.75,66.77,66.7,66.72,24100.0,53.8345,53.8506,53.7942,53.8103,24100.0
2011-08-03 12:30:00,66.73,66.73,66.65,66.69,32700.0,53.8183,53.8183,53.7538,53.7861,32700.0
2011-08-03 12:35:00,66.69,66.89,66.66,66.85,45700.0,53.7861,53.9474,53.7619,53.9151,45700.0
2011-08-03 12:40:00,66.86,66.86,66.79,66.86,32600.0,53.9232,53.9232,53.8667,53.9232,32600.0
2011-08-03 12:45:00,66.85,66.91,66.82,66.9,42000.0,53.9151,53.9635,53.8909,53.9555,42000.0
2011-08-03 12:50:00,66.88,66.99,66.81,66.84,70400.0,53.9393,54.028,53.8829,53.9071,70400.0
2011-08-03 12:55:00,66.85,66.89,66.76,66.79,51200.0,53.9151,53.9474,53.8425,53.8667,51200.0
2011-08-03 13:00:00,66.78,66.78,66.63,66.63,32100.0,53.8587,53.8587,53.7377,53.7377,32100.0
2011-08-03 13:05:00,66.63,66.7,66.61,66.66,25200.0,53.7377,53.7942,53.7216,53.7619,25200.0
2011-08-03 13:10:00,66.66,66.79,66.63,66.75,27400.0,53.7619,53.8667,53.7377,53.8345,27400.0
2011-08-03 13:15:00,66.75,66.85,66.73,66.81,29300.0,53.8345,53.9151,53.8183,53.8829,29300.0
2011-08-03 13:20:00,66.8,67.0,66.78,66.97,33300.0,53.8748,54.0361,53.8587,54.0119,33300.0
2011-08-03 13:25:00,66.97,67.04,66.92,67.04,36900.0,54.0119,54.0684,53.9716,54.0684,36900.0
2011-08-03 13:30:00,67.05,67.32,67.02,67.3,46500.0,54.0764,54.2942,54.0522,54.2781,46500.0
2011-08-03 13:35:00,67.32,67.39,67.21,67.38,49100.0,54.2942,54.3506,54.2055,54.3426,49100.0
2011-08-03 13:40:00,67.4,67.63,67.36,67.58,60000.0,54.3587,54.5442,54.3264,54.5039,60000.0
2011-08-03 13:45:00,67.57,67.84,67.54,67.55,73400.0,54.4958,54.7136,54.4716,54.4797,73400.0
2011-08-03 13:50:00,67.54,67.55,67.29,67.36,44700.0,54.4716,54.4797,54.27,54.3264,44700.0
2011-08-03 13:55:00,67.36,67.38,67.18,67.26,45200.0,54.3264,54.3426,54.1813,54.2458,45200.0
2011-08-03 14:00:00,67.26,67.55,67.24,67.54,45100.0,54.2458,54.4797,54.2297,54.4716,45100.0
2011-08-03 14:05:00,67.55,67.58,67.18,67.19,58500.0,54.4797,54.5039,54.1813,54.1893,58500.0
2011-08-03 14:10:00,67.2,67.28,67.13,67.21,94600.0,54.1974,54.2619,54.141,54.2055,94600.0
2011-08-03 14:15:00,67.22,67.26,66.93,66.96,85500.0,54.2135,54.2458,53.9797,54.0038,85500.0
2011-08-03 14:20:00,66.95,67.12,66.87,67.02,51800.0,53.9958,54.1329,53.9313,54.0522,51800.0
2011-08-03 14:25:00,67.01,67.11,66.8,66.84,72900.0,54.0442,54.1248,53.8748,53.9071,72900.0
2011-08-03 14:30:00,66.85,66.93,66.71,66.8,45500.0,53.9151,53.9797,53.8022,53.8748,45500.0
2011-08-03 14:35:00,66.78,66.83,66.73,66.79,49900.0,53.8587,53.899,53.8183,53.8667,49900.0
2011-08-03 14:40:00,66.79,67.0,66.79,66.9,33500.0,53.8667,54.0361,53.8667,53.9555,33500.0
2011-08-03 14:45:00,66.9,67.0,66.82,66.99,49100.0,53.9555,54.0361,53.8909,54.028,49100.0
2011-08-03 14:50:00,67.0,67.02,66.87,66.99,36100.0,54.0361,54.0522,53.9313,54.028,36100.0
2011-08-03 14:55:00,66.99,67.11,66.91,67.05,35800.0,54.028,54.1248,53.9635,54.0764,35800.0
2011-08-03 15:00:00,67.05,67.2,67.02,67.16,41700.0,54.0764,54.1974,54.0522,54.1651,41700.0
2011-08-03 15:05:00,67.17,67.18,66.82,66.82,90700.0,54.1732,54.1813,53.8909,53.8909,90700.0
2011-08-03 15:10:00,66.82,67.01,66.81,66.82,136500.0,53.8909,54.0442,53.8829,53.8909,136500.0
2011-08-03 15:15:00,66.83,67.18,66.82,67.17,92700.0,53.899,54.1813,53.8909,54.1732,92700.0
2011-08-03 15:20:00,67.16,67.36,67.16,67.27,126100.0,54.1651,54.3264,54.1651,54.2539,126100.0
2011-08-03 15:25:00,67.27,67.31,67.07,67.11,106500.0,54.2539,54.2861,54.0926,54.1248,106500.0
2011-08-03 15:30:00,67.12,67.16,66.99,67.0,138200.0,54.1329,54.1651,54.028,54.0361,138200.0
2011-08-03 15:35:00,67.01,67.2,66.97,67.18,89600.0,54.0442,54.1974,54.0119,54.1813,89600.0
2011-08-03 15:40:00,67.18,67.32,67.11,67.12,131300.0,54.1813,54.2942,54.1248,54.1329,131300.0
2011-08-03 15:45:00,67.11,67.22,67.03,67.08,173600.0,54.1248,54.2135,54.0603,54.1006,173600.0
2011-08-03 15:50:00,67.09,67.23,67.08,67.13,175100.0,54.1087,54.2216,54.1006,54.141,175100.0
2011-08-03 15:55:00,67.13,67.41,67.13,67.31,380900.0,54.141,54.3668,54.141,54.2861,380900.0
2011-08-04 09:30:00,66.25,66.38,66.02,66.25,111200.0,53.4312,53.5361,53.2457,53.4312,111200.0
2011-08-04 09:35:00,66.32,66.32,66.04,66.22,52200.0,53.4877,53.4877,53.2619,53.407,52200.0
2011-08-04 09:40:00,66.17,66.37,66.0,66.0,78200.0,53.3667,53.528,53.2296,53.2296,78200.0
2011-08-04 09:45:00,66.0,66.23,65.77,65.78,102400.0,53.2296,53.4151,53.0441,53.0522,102400.0
2011-08-04 09:50:00,65.77,65.79,65.45,65.49,264200.0,53.0441,53.0602,52.786,52.8183,264200.0
2011-08-04 09:55:00,65.54,65.84,65.48,65.73,72700.0,52.8586,53.1006,52.8102,53.0118,72700.0
2011-08-04 10:00:00,65.73,65.86,65.59,65.61,75500.0,53.0118,53.1167,52.8989,52.9151,75500.0
2011-08-04 10:05:00,65.61,65.73,65.54,65.62,62700.0,52.9151,53.0118,52.8586,52.9231,62700.0
2011-08-04 10:10:00,65.64,65.65,65.4,65.61,72300.0,52.9393,52.9473,52.7457,52.9151,72300.0
2011-08-04 10:15:00,65.61,65.61,65.32,65.33,88800.0,52.9151,52.9151,52.6812,52.6892,88800.0
2011-08-04 10:20:00,65.33,65.64,65.33,65.64,55300.0,52.6892,52.9393,52.6892,52.9393,55300.0
2011-08-04 10:25:00,65.64,65.87,65.59,65.62,55000.0,52.9393,53.1248,52.8989,52.9231,55000.0
2011-08-04 10:30:00,65.61,65.84,65.58,65.67,85000.0,52.9151,53.1006,52.8909,52.9634,85000.0
2011-08-04 10:35:00,65.67,65.77,65.5,65.63,72500.0,52.9634,53.0441,52.8263,52.9312,72500.0
2011-08-04 10:40:00,65.65,65.67,65.43,65.49,114700.0,52.9473,52.9634,52.7699,52.8183,114700.0
2011-08-04 10:45:00,65.49,65.54,65.16,65.5,205600.0,52.8183,52.8586,52.5521,52.8263,205600.0
2011-08-04 10:50:00,65.51,65.63,65.32,65.47,120000.0,52.8344,52.9312,52.6812,52.8021,120000.0
2011-08-04 10:55:00,65.46,65.48,65.24,65.37,119900.0,52.7941,52.8102,52.6167,52.7215,119900.0
2011-08-04 11:00:00,65.36,65.49,65.13,65.36,103500.0,52.7134,52.8183,52.5279,52.7134,103500.0
2011-08-04 11:05:00,65.37,65.43,65.19,65.3,84600.0,52.7215,52.7699,52.5763,52.665,84600.0
2011-08-04 11:10:00,65.31,65.33,65.04,65.15,77300.0,52.6731,52.6892,52.4553,52.5441,77300.0
2011-08-04 11:15:00,65.16,65.29,65.05,65.2,66600.0,52.5521,52.657,52.4634,52.5844,66600.0
2011-08-04 11:20:00,65.22,65.26,64.8,64.8,168300.0,52.6005,52.6328,52.2618,52.2618,168300.0
2011-08-04 11:25:00,64.8,64.98,64.69,64.71,132200.0,52.2618,52.407,52.1731,52.1892,132200.0
2011-08-04 11:30:00,64.72,65.06,64.71,65.04,62100.0,52.1973,52.4715,52.1892,52.4553,62100.0
2011-08-04 11:35:00,65.03,65.03,64.77,64.8,44200.0,52.4473,52.4473,52.2376,52.2618,44200.0
2011-08-04 11:40:00,64.8,64.85,64.6,64.72,95300.0,52.2618,52.3021,52.1005,52.1973,95300.0
2011-08-04 11:45:00,64.72,64.82,64.29,64.35,165600.0,52.1973,52.2779,51.8505,51.8989,165600.0
2011-08-04 11:50:00,64.37,64.51,64.29,64.38,170500.0,51.915,52.0279,51.8505,51.9231,170500.0
2011-08-04 11:55:00,64.38,64.59,64.35,64.56,89800.0,51.9231,52.0924,51.8989,52.0682,89800.0
2011-08-04 12:00:00,64.56,64.76,64.48,64.75,101900.0,52.0682,52.2295,52.0037,52.2215,101900.0
2011-08-04 12:05:00,64.75,64.78,64.45,64.54,143200.0,52.2215,52.2457,51.9795,52.0521,143200.0
2011-08-04 12:10:00,64.53,64.87,64.5,64.72,99900.0,52.044,52.3182,52.0198,52.1973,99900.0
2011-08-04 12:15:00,64.74,64.85,64.6,64.6,88700.0,52.2134,52.3021,52.1005,52.1005,88700.0
2011-08-04 12:20:00,64.6,64.79,64.59,64.59,46700.0,52.1005,52.2537,52.0924,52.0924,46700.0
2011-08-04 12:25:00,64.57,64.61,64.46,64.58,121500.0,52.0763,52.1085,51.9876,52.0844,121500.0
2011-08-04 12:30:00,64.58,64.94,64.58,64.9,106600.0,52.0844,52.3747,52.0844,52.3424,106600.0
2011-08-04 12:35:00,64.9,64.93,64.7,64.83,61700.0,52.3424,52.3666,52.1811,52.286,61700.0
2011-08-04 12:40:00,64.83,64.98,64.8,64.92,90300.0,52.286,52.407,52.2618,52.3586,90300.0
2011-08-04 12:45:00,64.93,65.24,64.93,65.13,119500.0,52.3666,52.6167,52.3666,52.5279,119500.0
2011-08-04 12:50:00,65.13,65.15,64.97,65.04,60700.0,52.5279,52.5441,52.3989,52.4553,60700.0
2011-08-04 12:55:00,65.04,65.06,64.77,64.78,68400.0,52.4553,52.4715,52.2376,52.2457,68400.0
2011-08-04 13:00:00,64.8,64.94,64.69,64.69,87400.0,52.2618,52.3747,52.1731,52.1731,87400.0
2011-08-04 13:05:00,64.69,64.76,64.66,64.7,76100.0,52.1731,52.2295,52.1489,52.1811,76100.0
2011-08-04 13:10:00,64.73,64.73,64.42,64.48,102200.0,52.2053,52.2053,51.9553,52.0037,102200.0
2011-08-04 13:15:00,64.48,64.58,64.45,64.51,60800.0,52.0037,52.0844,51.9795,52.0279,60800.0
2011-08-04 13:20:00,64.51,64.65,64.51,64.58,66600.0,52.0279,52.1408,52.0279,52.0844,66600.0
2011-08-04 13:25:00,64.58,64.74,64.58,64.73,76800.0,52.0844,52.2134,52.0844,52.2053,76800.0
2011-08-04 13:30:00,64.73,64.73,64.59,64.6,46100.0,52.2053,52.2053,52.0924,52.1005,46100.0
2011-08-04 13:35:00,64.61,64.66,64.53,64.61,57400.0,52.1085,52.1489,52.044,52.1085,57400.0
2011-08-04 13:40:00,64.61,64.67,64.42,64.49,77700.0,52.1085,52.1569,51.9553,52.0118,77700.0
2011-08-04 13:45:00,64.48,64.48,64.35,64.47,73000.0,52.0037,52.0037,51.8989,51.9956,73000.0
2011-08-04 13:50:00,64.47,64.59,64.46,64.47,43000.0,51.9956,52.0924,51.9876,51.9956,43000.0
2011-08-04 13:55:00,64.48,64.61,64.39,64.43,79200.0,52.0037,52.1085,51.9311,51.9634,79200.0
2011-08-04 14:00:00,64.43,64.48,64.29,64.46,136800.0,51.9634,52.0037,51.8505,51.9876,136800.0
2011-08-04 14:05:00,64.44,64.46,64.3,64.41,120400.0,51.9714,51.9876,51.8585,51.9472,120400.0
2011-08-04 14:10:00,64.4,64.4,64.18,64.26,121600.0,51.9392,51.9392,51.7618,51.8263,121600.0
2011-08-04 14:15:00,64.26,64.35,64.11,64.2,136300.0,51.8263,51.8989,51.7053,51.7779,136300.0
2011-08-04 14:20:00,64.21,64.26,64.05,64.09,139700.0,51.7859,51.8263,51.6569,51.6892,139700.0
2011-08-04 14:25:00,64.07,64.07,63.88,63.98,216900.0,51.673,51.673,51.5198,51.6004,216900.0
2011-08-04 14:30:00,63.98,64.27,63.88,64.25,121400.0,51.6004,51.8343,51.5198,51.8182,121400.0
2011-08-04 14:35:00,64.26,64.36,64.12,64.2,139900.0,51.8263,51.9069,51.7134,51.7779,139900.0
2011-08-04 14:40:00,64.17,64.34,64.14,64.26,105400.0,51.7537,51.8908,51.7295,51.8263,105400.0
2011-08-04 14:45:00,64.26,64.39,64.18,64.31,99800.0,51.8263,51.9311,51.7618,51.8666,99800.0
2011-08-04 14:50:00,64.31,64.33,64.16,64.17,83000.0,51.8666,51.8827,51.7456,51.7537,83000.0
2011-08-04 14:55:00,64.18,64.18,63.96,64.03,150400.0,51.7618,51.7618,51.5843,51.6408,150400.0
2011-08-04 15:00:00,64.03,64.27,63.96,64.18,136000.0,51.6408,51.8343,51.5843,51.7618,136000.0
2011-08-04 15:05:00,64.19,64.35,64.17,64.34,127000.0,51.7698,51.8989,51.7537,51.8908,127000.0
2011-08-04 15:10:00,64.35,64.43,64.18,64.19,113000.0,51.8989,51.9634,51.7618,51.7698,113000.0
2011-08-04 15:15:00,64.19,64.27,64.04,64.11,150800.0,51.7698,51.8343,51.6488,51.7053,150800.0
2011-08-04 15:20:00,64.1,64.15,63.74,63.75,310100.0,51.6972,51.7376,51.4069,51.415,310100.0
2011-08-04 15:25:00,63.75,63.76,63.33,63.33,333200.0,51.415,51.423,51.0762,51.0762,333200.0
2011-08-04 15:30:00,63.33,63.5,63.27,63.5,271400.0,51.0762,51.2133,51.0278,51.2133,271400.0
2011-08-04 15:35:00,63.49,63.64,63.34,63.4,211500.0,51.2053,51.3262,51.0843,51.1327,211500.0
2011-08-04 15:40:00,63.39,63.42,63.03,63.09,356500.0,51.1246,51.1488,50.8343,50.8827,356500.0
2011-08-04 15:45:00,63.08,63.26,63.05,63.2,374600.0,50.8746,51.0198,50.8504,50.9714,374600.0
2011-08-04 15:50:00,63.2,63.22,63.0,63.1,499300.0,50.9714,50.9875,50.8101,50.8907,499300.0
2011-08-04 15:55:00,63.1,63.22,63.06,63.1,587500.0,50.8907,50.9875,50.8585,50.8907,587500.0
2011-08-05 09:30:00,64.12,64.45,64.04,64.2,297100.0,51.7134,51.9795,51.6488,51.7779,297100.0
2011-08-05 09:35:00,64.2,64.38,63.9,64.34,186400.0,51.7779,51.9231,51.5359,51.8908,186400.0
2011-08-05 09:40:00,64.34,64.39,63.89,64.0,91000.0,51.8908,51.9311,51.5279,51.6166,91000.0
2011-08-05 09:45:00,63.98,64.22,63.56,63.58,176200.0,51.6004,51.794,51.2617,51.2778,176200.0
2011-08-05 09:50:00,63.59,63.62,62.95,63.07,334700.0,51.2859,51.3101,50.7697,50.8665,334700.0
2011-08-05 09:55:00,63.05,63.55,62.96,63.2,212600.0,50.8504,51.2537,50.7778,50.9714,212600.0
2011-08-05 10:00:00,63.27,63.5,62.95,63.38,322200.0,51.0278,51.2133,50.7697,51.1165,322200.0
2011-08-05 10:05:00,63.41,63.51,63.27,63.36,257500.0,51.1407,51.2214,51.0278,51.1004,257500.0
2011-08-05 10:10:00,63.37,63.4,62.97,63.06,272700.0,51.1085,51.1327,50.7859,50.8585,272700.0
2011-08-05 10:15:00,63.07,63.35,63.02,63.19,157700.0,50.8665,51.0923,50.8262,50.9633,157700.0
2011-08-05 10:20:00,63.19,63.48,63.1,63.41,176000.0,50.9633,51.1972,50.8907,51.1407,176000.0
2011-08-05 10:25:00,63.39,63.47,63.0,63.12,231500.0,51.1246,51.1891,50.8101,50.9069,231500.0
2011-08-05 10:30:00,63.11,63.33,62.73,63.14,243900.0,50.8988,51.0762,50.5923,50.923,243900.0
2011-08-05 10:35:00,63.12,63.23,62.93,63.21,144000.0,50.9069,50.9956,50.7536,50.9794,144000.0
2011-08-05 10:40:00,63.21,63.23,62.78,62.9,138300.0,50.9794,50.9956,50.6326,50.7294,138300.0
2011-08-05 10:45:00,62.9,63.04,62.78,63.0,101200.0,50.7294,50.8423,50.6326,50.8101,101200.0
2011-08-05 10:50:00,63.02,63.1,62.81,62.93,65700.0,50.8262,50.8907,50.6568,50.7536,65700.0
2011-08-05 10:55:00,62.91,63.26,62.85,63.26,58400.0,50.7375,51.0198,50.6891,51.0198,58400.0
2011-08-05 11:00:00,63.23,63.24,62.87,63.05,72000.0,50.9956,51.0036,50.7052,50.8504,72000.0
2011-08-05 11:05:00,63.04,63.11,62.85,63.01,98400.0,50.8423,50.8988,50.6891,50.8181,98400.0
2011-08-05 11:10:00,63.0,63.05,62.6,62.61,166300.0,50.8101,50.8504,50.4875,50.4955,166300.0
2011-08-05 11:15:00,62.61,62.87,62.28,62.44,296200.0,50.4955,50.7052,50.2294,50.3584,296200.0
2011-08-05 11:20:00,62.43,62.6,62.19,62.56,115800.0,50.3504,50.4875,50.1568,50.4552,115800.0
2011-08-05 11:25:00,62.59,63.0,62.45,62.51,267900.0,50.4794,50.8101,50.3665,50.4149,267900.0
2011-08-05 11:30:00,62.5,62.66,62.32,62.52,151700.0,50.4068,50.5359,50.2616,50.4229,151700.0
2011-08-05 11:35:00,62.49,62.56,62.27,62.32,134000.0,50.3988,50.4552,50.2213,50.2616,134000.0
2011-08-05 11:40:00,62.34,62.57,62.15,62.52,126000.0,50.2778,50.4633,50.1245,50.4229,126000.0
2011-08-05 11:45:00,62.5,62.5,62.0,62.08,134500.0,50.4068,50.4068,50.0036,50.0681,134500.0
2011-08-05 11:50:00,62.06,62.2,61.96,62.17,158200.0,50.052,50.1649,49.9713,50.1407,158200.0
2011-08-05 11:55:00,62.15,62.2,61.69,61.88,197600.0,50.1245,50.1649,49.7535,49.9068,197600.0
2011-08-05 12:00:00,61.88,61.93,61.52,61.6,281000.0,49.9068,49.9471,49.6164,49.681,281000.0
2011-08-05 12:05:00,61.6,61.67,61.41,61.48,199900.0,49.681,49.7374,49.5277,49.5842,199900.0
2011-08-05 12:10:00,61.49,62.1,61.47,61.91,380900.0,49.5922,50.0842,49.5761,49.931,380900.0
2011-08-05 12:15:00,61.9,62.38,61.84,62.0,200400.0,49.9229,50.31,49.8745,50.0036,200400.0
2011-08-05 12:20:00,61.97,62.31,61.7,62.29,126100.0,49.9794,50.2536,49.7616,50.2374,126100.0
2011-08-05 12:25:00,62.28,62.33,61.79,61.9,121500.0,50.2294,50.2697,49.8342,49.9229,121500.0
2011-08-05 12:30:00,61.9,62.34,61.82,62.34,70800.0,49.9229,50.2778,49.8584,50.2778,70800.0
2011-08-05 12:35:00,62.34,62.68,62.26,62.54,118500.0,50.2778,50.552,50.2133,50.4391,118500.0
2011-08-05 12:40:00,62.54,62.77,62.2,62.69,137000.0,50.4391,50.6246,50.1649,50.5601,137000.0
2011-08-05 12:45:00,62.71,63.15,62.56,62.93,157600.0,50.5762,50.931,50.4552,50.7536,157600.0
2011-08-05 12:50:00,62.94,63.26,62.86,63.02,152400.0,50.7617,51.0198,50.6972,50.8262,152400.0
2011-08-05 12:55:00,63.03,63.13,62.72,62.95,165700.0,50.8343,50.9149,50.5842,50.7697,165700.0
2011-08-05 13:00:00,62.92,63.19,62.65,62.67,77600.0,50.7455,50.9633,50.5278,50.5439,77600.0
2011-08-05 13:05:00,62.63,62.93,62.45,62.72,89100.0,50.5117,50.7536,50.3665,50.5842,89100.0
2011-08-05 13:10:00,62.74,63.0,62.73,62.84,74100.0,50.6004,50.8101,50.5923,50.681,74100.0
2011-08-05 13:15:00,62.85,63.06,62.83,63.01,58400.0,50.6891,50.8585,50.673,50.8181,58400.0
2011-08-05 13:20:00,63.0,63.13,62.88,62.89,74800.0,50.8101,50.9149,50.7133,50.7214,74800.0
2011-08-05 13:25:00,62.87,62.98,62.81,62.95,57900.0,50.7052,50.7939,50.6568,50.7697,57900.0
2011-08-05 13:30:00,62.94,63.14,62.88,62.93,97300.0,50.7617,50.923,50.7133,50.7536,97300.0
2011-08-05 13:35:00,62.92,63.02,62.82,62.9,97900.0,50.7455,50.8262,50.6649,50.7294,97900.0
2011-08-05 13:40:00,62.89,63.07,62.68,62.95,88200.0,50.7214,50.8665,50.552,50.7697,88200.0
2011-08-05 13:45:00,62.94,62.96,62.61,62.91,67600.0,50.7617,50.7778,50.4955,50.7375,67600.0
2011-08-05 13:50:00,62.91,63.11,62.79,63.0,137400.0,50.7375,50.8988,50.6407,50.8101,137400.0
2011-08-05 13:55:00,62.99,63.09,62.77,62.99,75000.0,50.802,50.8827,50.6246,50.802,75000.0
2011-08-05 14:00:00,62.99,63.07,62.8,62.93,90500.0,50.802,50.8665,50.6488,50.7536,90500.0
2011-08-05 14:05:00,62.92,62.99,62.7,62.77,64300.0,50.7455,50.802,50.5681,50.6246,64300.0
2011-08-05 14:10:00,62.77,62.94,62.53,62.94,63200.0,50.6246,50.7617,50.431,50.7617,63200.0
2011-08-05 14:15:00,62.93,62.95,62.79,62.95,49700.0,50.7536,50.7697,50.6407,50.7697,49700.0
2011-08-05 14:20:00,62.95,63.16,62.87,62.97,59000.0,50.7697,50.9391,50.7052,50.7859,59000.0
2011-08-05 14:25:00,62.97,62.99,62.85,62.95,34900.0,50.7859,50.802,50.6891,50.7697,34900.0
2011-08-05 14:30:00,62.96,63.0,62.81,62.9,36900.0,50.7778,50.8101,50.6568,50.7294,36900.0
2011-08-05 14:35:00,62.88,63.16,62.88,63.16,50200.0,50.7133,50.9391,50.7133,50.9391,50200.0
2011-08-05 14:40:00,63.16,63.19,63.04,63.06,76900.0,50.9391,50.9633,50.8423,50.8585,76900.0
2011-08-05 14:45:00,63.07,63.09,62.89,62.92,73700.0,50.8665,50.8827,50.7214,50.7455,73700.0
2011-08-05 14:50:00,62.92,62.94,62.64,62.81,70900.0,50.7455,50.7617,50.5197,50.6568,70900.0
2011-08-05 14:55:00,62.81,62.86,62.58,62.76,102200.0,50.6568,50.6972,50.4713,50.6165,102200.0
2011-08-05 15:00:00,62.77,62.9,62.5,62.56,91700.0,50.6246,50.7294,50.4068,50.4552,91700.0
2011-08-05 15:05:00,62.56,62.57,62.14,62.2,155800.0,50.4552,50.4633,50.1165,50.1649,155800.0
2011-08-05 15:10:00,62.2,62.67,62.18,62.53,75400.0,50.1649,50.5439,50.1487,50.431,75400.0
2011-08-05 15:15:00,62.54,62.7,62.47,62.51,55500.0,50.4391,50.5681,50.3826,50.4149,55500.0
2011-08-05 15:20:00,62.49,62.8,62.47,62.64,70100.0,50.3988,50.6488,50.3826,50.5197,70100.0
2011-08-05 15:25:00,62.61,62.69,62.25,62.27,77300.0,50.4955,50.5601,50.2052,50.2213,77300.0
2011-08-05 15:30:00,62.29,62.64,62.28,62.58,108000.0,50.2374,50.5197,50.2294,50.4713,108000.0
2011-08-05 15:35:00,62.58,62.87,62.49,62.83,106000.0,50.4713,50.7052,50.3988,50.673,106000.0
2011-08-05 15:40:00,62.84,62.93,62.66,62.8,147100.0,50.681,50.7536,50.5359,50.6488,147100.0
2011-08-05 15:45:00,62.79,62.8,62.5,62.56,203600.0,50.6407,50.6488,50.4068,50.4552,203600.0
2011-08-05 15:50:00,62.58,62.86,62.52,62.86,175000.0,50.4713,50.6972,50.4229,50.6972,175000.0
2011-08-05 15:55:00,62.85,62.88,62.67,62.75,361400.0,50.6891,50.7133,50.5439,50.6084,361400.0
2011-08-08 09:30:00,61.09,61.5,60.9,61.48,329000.0,49.2696,49.6003,49.1164,49.5842,329000.0
2011-08-08 09:35:00,61.45,61.8,61.25,61.64,130000.0,49.56,49.8423,49.3987,49.7132,130000.0
2011-08-08 09:40:00,61.65,61.81,61.26,61.33,114200.0,49.7213,49.8503,49.4067,49.4632,114200.0
2011-08-08 09:45:00,61.35,61.62,61.16,61.36,208900.0,49.4793,49.6971,49.3261,49.4874,208900.0
2011-08-08 09:50:00,61.34,61.72,61.27,61.37,258800.0,49.4713,49.7777,49.4148,49.4955,258800.0
2011-08-08 09:55:00,61.38,61.71,61.07,61.5,124500.0,49.5035,49.7697,49.2535,49.6003,124500.0
2011-08-08 10:00:00,61.53,61.64,61.28,61.41,191300.0,49.6245,49.7132,49.4229,49.5277,191300.0
2011-08-08 10:05:00,61.41,61.59,61.38,61.56,134100.0,49.5277,49.6729,49.5035,49.6487,134100.0
2011-08-08 10:10:00,61.53,61.53,61.27,61.27,117700.0,49.6245,49.6245,49.4148,49.4148,117700.0
2011-08-08 10:15:00,61.27,61.29,60.89,60.95,200600.0,49.4148,49.4309,49.1083,49.1567,200600.0
2011-08-08 10:20:00,60.94,61.03,60.77,60.92,97600.0,49.1487,49.2212,49.0116,49.1325,97600.0
2011-08-08 10:25:00,60.92,60.92,60.46,60.7,197600.0,49.1325,49.1325,48.7615,48.9551,197600.0
2011-08-08 10:30:00,60.69,60.85,60.35,60.57,217800.0,48.947,49.0761,48.6728,48.8503,217800.0
2011-08-08 10:35:00,60.57,60.9,60.38,60.9,222400.0,48.8503,49.1164,48.697,49.1164,222400.0
2011-08-08 10:40:00,60.89,61.0,60.65,60.9,143300.0,49.1083,49.1971,48.9148,49.1164,143300.0
2011-08-08 10:45:00,60.93,61.13,60.68,61.08,141900.0,49.1406,49.3019,48.939,49.2616,141900.0
2011-08-08 10:50:00,61.09,61.1,60.82,60.84,96200.0,49.2696,49.2777,49.0519,49.068,96200.0
2011-08-08 10:55:00,60.85,60.88,60.54,60.61,84200.0,49.0761,49.1003,48.8261,48.8825,84200.0
2011-08-08 11:00:00,60.59,60.88,60.47,60.88,156700.0,48.8664,49.1003,48.7696,49.1003,156700.0
2011-08-08 11:05:00,60.88,61.4,60.78,61.33,152500.0,49.1003,49.5197,49.0196,49.4632,152500.0
2011-08-08 11:10:00,61.32,61.79,61.17,61.43,254700.0,49.4551,49.8342,49.3342,49.5439,254700.0
2011-08-08 11:15:00,61.46,61.61,61.19,61.3,146400.0,49.568,49.689,49.3503,49.439,146400.0
2011-08-08 11:20:00,61.31,61.32,60.98,61.11,133000.0,49.4471,49.4551,49.1809,49.2858,133000.0
2011-08-08 11:25:00,61.1,61.14,60.89,60.92,122700.0,49.2777,49.31,49.1083,49.1325,122700.0
2011-08-08 11:30:00,60.92,60.96,60.69,60.85,141900.0,49.1325,49.1648,48.947,49.0761,141900.0
2011-08-08 11:35:00,60.85,60.91,60.7,60.9,63500.0,49.0761,49.1245,48.9551,49.1164,63500.0
2011-08-08 11:40:00,60.91,61.09,60.63,60.7,79500.0,49.1245,49.2696,48.8986,48.9551,79500.0
2011-08-08 11:45:00,60.68,60.88,60.52,60.88,78000.0,48.939,49.1003,48.8099,49.1003,78000.0
2011-08-08 11:50:00,60.86,60.95,60.65,60.77,54300.0,49.0841,49.1567,48.9148,49.0116,54300.0
2011-08-08 11:55:00,60.79,60.81,60.56,60.62,68200.0,49.0277,49.0438,48.8422,48.8906,68200.0
2011-08-08 12:00:00,60.61,60.65,60.4,60.42,103600.0,48.8825,48.9148,48.7131,48.7293,103600.0
2011-08-08 12:05:00,60.42,60.68,60.35,60.59,136200.0,48.7293,48.939,48.6728,48.8664,136200.0
2011-08-08 12:10:00,60.57,60.77,60.52,60.6,72100.0,48.8503,49.0116,48.8099,48.8744,72100.0
2011-08-08 12:15:00,60.6,60.67,60.27,60.29,140200.0,48.8744,48.9309,48.6083,48.6244,140200.0
2011-08-08 12:20:00,60.29,60.7,60.23,60.59,143700.0,48.6244,48.9551,48.576,48.8664,143700.0
2011-08-08 12:25:00,60.58,60.59,60.39,60.47,50400.0,48.8583,48.8664,48.7051,48.7696,50400.0
2011-08-08 12:30:00,60.49,60.65,60.46,60.58,91300.0,48.7857,48.9148,48.7615,48.8583,91300.0
2011-08-08 12:35:00,60.59,60.64,60.49,60.49,114400.0,48.8664,48.9067,48.7857,48.7857,114400.0
2011-08-08 12:40:00,60.49,60.81,60.46,60.65,127400.0,48.7857,49.0438,48.7615,48.9148,127400.0
2011-08-08 12:45:00,60.67,60.89,60.52,60.84,162300.0,48.9309,49.1083,48.8099,49.068,162300.0
2011-08-08 12:50:00,60.84,60.99,60.75,60.8,139500.0,49.068,49.189,48.9954,49.0358,139500.0
2011-08-08 12:55:00,60.81,60.85,60.5,60.51,101100.0,49.0438,49.0761,48.7938,48.8019,101100.0
2011-08-08 13:00:00,60.53,60.83,60.48,60.65,67700.0,48.818,49.0599,48.7777,48.9148,67700.0
2011-08-08 13:05:00,60.66,60.78,60.58,60.62,64500.0,48.9228,49.0196,48.8583,48.8906,64500.0
2011-08-08 13:10:00,60.62,60.76,60.47,60.5,109800.0,48.8906,49.0035,48.7696,48.7938,109800.0
2011-08-08 13:15:00,60.48,60.75,60.42,60.64,96400.0,48.7777,48.9954,48.7293,48.9067,96400.0
2011-08-08 13:20:00,60.64,61.0,60.6,60.91,119900.0,48.9067,49.1971,48.8744,49.1245,119900.0
2011-08-08 13:25:00,60.91,60.93,60.77,60.79,41000.0,49.1245,49.1406,49.0116,49.0277,41000.0
2011-08-08 13:30:00,60.79,60.81,60.61,60.67,46400.0,49.0277,49.0438,48.8825,48.9309,46400.0
2011-08-08 13:35:00,60.68,60.76,60.39,60.41,123600.0,48.939,49.0035,48.7051,48.7212,123600.0
2011-08-08 13:40:00,60.43,60.43,60.11,60.13,176200.0,48.7373,48.7373,48.4793,48.4954,176200.0
2011-08-08 13:45:00,60.16,60.27,60.0,60.17,162600.0,48.5196,48.6083,48.3905,48.5276,162600.0
2011-08-08 13:50:00,60.18,60.33,60.02,60.14,209100.0,48.5357,48.6567,48.4067,48.5035,209100.0
2011-08-08 13:55:00,60.15,60.21,60.0,60.01,209700.0,48.5115,48.5599,48.3905,48.3986,209700.0
2011-08-08 14:00:00,60.01,60.31,59.9,60.26,139100.0,48.3986,48.6406,48.3099,48.6002,139100.0
2011-08-08 14:05:00,60.25,60.25,59.79,59.98,152700.0,48.5922,48.5922,48.2212,48.3744,152700.0
2011-08-08 14:10:00,59.99,60.2,59.66,59.75,116300.0,48.3825,48.5518,48.1163,48.1889,116300.0
2011-08-08 14:15:00,59.75,59.75,59.42,59.58,181900.0,48.1889,48.1889,47.9228,48.0518,181900.0
2011-08-08 14:20:00,59.59,59.73,59.14,59.3,184000.0,48.0599,48.1728,47.6969,47.826,184000.0
2011-08-08 14:25:00,59.29,59.47,58.98,59.3,338900.0,47.8179,47.9631,47.5679,47.826,338900.0
2011-08-08 14:30:00,59.32,59.71,59.14,59.62,184200.0,47.8421,48.1567,47.6969,48.0841,184200.0
2011-08-08 14:35:00,59.62,59.78,59.25,59.4,173800.0,48.0841,48.2131,47.7857,47.9066,173800.0
2011-08-08 14:40:00,59.4,59.64,59.3,59.54,142100.0,47.9066,48.1002,47.826,48.0195,142100.0
2011-08-08 14:45:00,59.54,59.63,59.19,59.29,150400.0,48.0195,48.0921,47.7373,47.8179,150400.0
2011-08-08 14:50:00,59.29,59.43,59.18,59.39,90700.0,47.8179,47.9308,47.7292,47.8986,90700.0
2011-08-08 14:55:00,59.39,59.4,59.14,59.25,124800.0,47.8986,47.9066,47.6969,47.7857,124800.0
2011-08-08 15:00:00,59.25,59.53,59.2,59.52,84800.0,47.7857,48.0115,47.7453,48.0034,84800.0
2011-08-08 15:05:00,59.54,59.92,59.44,59.91,210300.0,48.0195,48.326,47.9389,48.318,210300.0
2011-08-08 15:10:00,59.9,60.18,59.7,60.14,202700.0,48.3099,48.5357,48.1486,48.5035,202700.0
2011-08-08 15:15:00,60.13,60.48,59.85,60.28,294500.0,48.4954,48.7777,48.2696,48.6164,294500.0
2011-08-08 15:20:00,60.27,60.4,60.02,60.34,216500.0,48.6083,48.7131,48.4067,48.6648,216500.0
2011-08-08 15:25:00,60.36,60.36,59.75,59.82,172100.0,48.6809,48.6809,48.1889,48.2454,172100.0
2011-08-08 15:30:00,59.78,59.9,59.38,59.53,203900.0,48.2131,48.3099,47.8905,48.0115,203900.0
2011-08-08 15:35:00,59.51,59.58,59.28,59.54,229500.0,47.9954,48.0518,47.8099,48.0195,229500.0
2011-08-08 15:40:00,59.54,59.65,59.19,59.21,280700.0,48.0195,48.1083,47.7373,47.7534,280700.0
2011-08-08 15:45:00,59.21,59.21,58.61,58.83,461600.0,47.7534,47.7534,47.2695,47.4469,461600.0
2011-08-08 15:50:00,58.84,59.24,58.71,59.1,416200.0,47.455,47.7776,47.3501,47.6647,416200.0
2011-08-08 15:55:00,59.09,59.1,58.71,58.71,528500.0,47.6566,47.6647,47.3501,47.3501,528500.0
2011-08-09 09:30:00,60.04,60.37,59.7,59.82,388500.0,48.4228,48.689,48.1486,48.2454,388500.0
2011-08-09 09:35:00,59.82,59.95,59.24,59.29,211100.0,48.2454,48.3502,47.7776,47.8179,211100.0
2011-08-09 09:40:00,59.28,59.41,58.78,59.14,254600.0,47.8099,47.9147,47.4066,47.6969,254600.0
2011-08-09 09:45:00,59.09,59.3,58.76,58.81,281800.0,47.6566,47.826,47.3905,47.4308,281800.0
2011-08-09 09:50:00,58.82,59.43,58.8,59.25,243900.0,47.4389,47.9308,47.4227,47.7857,243900.0
2011-08-09 09:55:00,59.25,59.78,59.25,59.63,226600.0,47.7857,48.2131,47.7857,48.0921,226600.0
2011-08-09 10:00:00,59.61,60.13,59.52,60.11,216000.0,48.076,48.4954,48.0034,48.4793,216000.0
2011-08-09 10:05:00,60.1,60.45,59.85,59.91,302900.0,48.4712,48.7535,48.2696,48.318,302900.0
2011-08-09 10:10:00,59.89,59.97,59.64,59.94,261700.0,48.3018,48.3663,48.1002,48.3422,261700.0
2011-08-09 10:15:00,59.94,59.99,59.5,59.87,228300.0,48.3422,48.3825,47.9873,48.2857,228300.0
2011-08-09 10:20:00,59.82,60.11,59.55,60.02,172400.0,48.2454,48.4793,48.0276,48.4067,172400.0
2011-08-09 10:25:00,60.0,60.42,59.99,60.42,131000.0,48.3905,48.7293,48.3825,48.7293,131000.0
2011-08-09 10:30:00,60.41,60.51,60.14,60.35,131200.0,48.7212,48.8019,48.5035,48.6728,131200.0
2011-08-09 10:35:00,60.35,60.36,60.08,60.15,177300.0,48.6728,48.6809,48.4551,48.5115,177300.0
2011-08-09 10:40:00,60.14,60.22,59.96,60.06,138100.0,48.5035,48.568,48.3583,48.4389,138100.0
2011-08-09 10:45:00,60.09,60.64,60.07,60.61,146200.0,48.4631,48.9067,48.447,48.8825,146200.0
2011-08-09 10:50:00,60.58,60.78,60.42,60.63,153700.0,48.8583,49.0196,48.7293,48.8986,153700.0
2011-08-09 10:55:00,60.62,60.93,60.49,60.78,259200.0,48.8906,49.1406,48.7857,49.0196,259200.0
2011-08-09 11:00:00,60.77,60.77,60.18,60.21,172900.0,49.0116,49.0116,48.5357,48.5599,172900.0
2011-08-09 11:05:00,60.22,60.5,60.16,60.39,95400.0,48.568,48.7938,48.5196,48.7051,95400.0
2011-08-09 11:10:00,60.38,60.42,60.08,60.41,133400.0,48.697,48.7293,48.4551,48.7212,133400.0
2011-08-09 11:15:00,60.41,60.73,60.33,60.68,136200.0,48.7212,48.9793,48.6567,48.939,136200.0
2011-08-09 11:20:00,60.69,60.8,60.54,60.6,128000.0,48.947,49.0358,48.8261,48.8744,128000.0
2011-08-09 11:25:00,60.58,60.92,60.54,60.87,75700.0,48.8583,49.1325,48.8261,49.0922,75700.0
2011-08-09 11:30:00,60.89,60.97,60.7,60.79,65600.0,49.1083,49.1729,48.9551,49.0277,65600.0
2011-08-09 11:35:00,60.79,60.87,60.65,60.77,99900.0,49.0277,49.0922,48.9148,49.0116,99900.0
2011-08-09 11:40:00,60.77,60.95,60.72,60.87,85200.0,49.0116,49.1567,48.9712,49.0922,85200.0
2011-08-09 11:45:00,60.87,60.91,60.74,60.81,65600.0,49.0922,49.1245,48.9874,49.0438,65600.0
2011-08-09 11:50:00,60.81,61.0,60.8,60.99,56400.0,49.0438,49.1971,49.0358,49.189,56400.0
2011-08-09 11:55:00,60.97,61.13,60.94,61.05,65900.0,49.1729,49.3019,49.1487,49.2374,65900.0
2011-08-09 12:00:00,61.03,61.22,60.99,61.03,79500.0,49.2212,49.3745,49.189,49.2212,79500.0
2011-08-09 12:05:00,61.03,61.11,60.87,61.08,78200.0,49.2212,49.2858,49.0922,49.2616,78200.0
2011-08-09 12:10:00,61.07,61.11,60.93,61.0,67400.0,49.2535,49.2858,49.1406,49.1971,67400.0
2011-08-09 12:15:00,61.01,61.16,60.95,61.11,47900.0,49.2051,49.3261,49.1567,49.2858,47900.0
2011-08-09 12:20:00,61.1,61.12,61.01,61.03,63800.0,49.2777,49.2938,49.2051,49.2212,63800.0
2011-08-09 12:25:00,61.02,61.05,60.83,60.92,82700.0,49.2132,49.2374,49.0599,49.1325,82700.0
2011-08-09 12:30:00,60.92,60.96,60.86,60.94,41900.0,49.1325,49.1648,49.0841,49.1487,41900.0
2011-08-09 12:35:00,60.94,61.06,60.92,61.04,44000.0,49.1487,49.2454,49.1325,49.2293,44000.0
2011-08-09 12:40:00,61.04,61.1,60.97,61.02,72000.0,49.2293,49.2777,49.1729,49.2132,72000.0
2011-08-09 12:45:00,61.0,61.03,60.86,60.89,58900.0,49.1971,49.2212,49.0841,49.1083,58900.0
2011-08-09 12:50:00,60.88,60.99,60.75,60.98,68000.0,49.1003,49.189,48.9954,49.1809,68000.0
2011-08-09 12:55:00,60.99,61.01,60.78,60.8,58400.0,49.189,49.2051,49.0196,49.0358,58400.0
2011-08-09 13:00:00,60.76,60.78,60.57,60.67,112800.0,49.0035,49.0196,48.8503,48.9309,112800.0
2011-08-09 13:05:00,60.68,60.87,60.61,60.85,62500.0,48.939,49.0922,48.8825,49.0761,62500.0
2011-08-09 13:10:00,60.83,60.86,60.71,60.82,56000.0,49.0599,49.0841,48.9632,49.0519,56000.0
2011-08-09 13:15:00,60.82,60.85,60.72,60.75,41700.0,49.0519,49.0761,48.9712,48.9954,41700.0
2011-08-09 13:20:00,60.76,60.81,60.71,60.76,47800.0,49.0035,49.0438,48.9632,49.0035,47800.0
2011-08-09 13:25:00,60.77,60.82,60.67,60.69,50000.0,49.0116,49.0519,48.9309,48.947,50000.0
2011-08-09 13:30:00,60.69,60.79,60.56,60.65,101900.0,48.947,49.0277,48.8422,48.9148,101900.0
2011-08-09 13:35:00,60.65,60.77,60.57,60.66,91600.0,48.9148,49.0116,48.8503,48.9228,91600.0
2011-08-09 13:40:00,60.64,60.71,60.5,60.67,55300.0,48.9067,48.9632,48.7938,48.9309,55300.0
2011-08-09 13:45:00,60.67,60.69,60.36,60.42,90800.0,48.9309,48.947,48.6809,48.7293,90800.0
2011-08-09 13:50:00,60.43,60.49,60.21,60.23,87000.0,48.7373,48.7857,48.5599,48.576,87000.0
2011-08-09 13:55:00,60.23,60.61,60.08,60.5,111000.0,48.576,48.8825,48.4551,48.7938,111000.0
2011-08-09 14:00:00,60.49,60.61,60.42,60.43,93800.0,48.7857,48.8825,48.7293,48.7373,93800.0
2011-08-09 14:05:00,60.41,60.46,60.29,60.46,106800.0,48.7212,48.7615,48.6244,48.7615,106800.0
2011-08-09 14:10:00,60.42,60.5,60.22,60.32,82500.0,48.7293,48.7938,48.568,48.6486,82500.0
2011-08-09 14:15:00,60.36,61.26,60.3,60.77,172200.0,48.6809,49.4067,48.6325,49.0116,172200.0
2011-08-09 14:20:00,60.78,60.8,59.35,59.75,485700.0,49.0196,49.0358,47.8663,48.1889,485700.0
2011-08-09 14:25:00,59.75,60.6,59.72,60.23,239100.0,48.1889,48.8744,48.1647,48.576,239100.0
2011-08-09 14:30:00,60.24,60.27,59.78,59.82,181300.0,48.5841,48.6083,48.2131,48.2454,181300.0
2011-08-09 14:35:00,59.82,60.03,59.35,59.39,248300.0,48.2454,48.4147,47.8663,47.8986,248300.0
2011-08-09 14:40:00,59.36,59.42,58.76,59.03,509200.0,47.8744,47.9228,47.3905,47.6082,509200.0
2011-08-09 14:45:00,59.01,59.66,59.0,59.3,209100.0,47.5921,48.1163,47.584,47.826,209100.0
2011-08-09 14:50:00,59.28,60.08,59.26,59.58,182500.0,47.8099,48.4551,47.7937,48.0518,182500.0
2011-08-09 14:55:00,59.56,59.71,59.23,59.35,185500.0,48.0357,48.1567,47.7695,47.8663,185500.0
2011-08-09 15:00:00,59.32,59.79,58.99,59.65,190400.0,47.8421,48.2212,47.576,48.1083,190400.0
2011-08-09 15:05:00,59.67,59.77,59.43,59.63,210100.0,48.1244,48.205,47.9308,48.0921,210100.0
2011-08-09 15:10:00,59.61,60.25,59.47,60.14,279900.0,48.076,48.5922,47.9631,48.5035,279900.0
2011-08-09 15:15:00,60.15,60.81,60.04,60.57,200000.0,48.5115,49.0438,48.4228,48.8503,200000.0
2011-08-09 15:20:00,60.57,60.59,60.14,60.49,188000.0,48.8503,48.8664,48.5035,48.7857,188000.0
2011-08-09 15:25:00,60.47,60.88,60.25,60.77,184200.0,48.7696,49.1003,48.5922,49.0116,184200.0
2011-08-09 15:30:00,60.78,60.87,60.39,60.59,209700.0,49.0196,49.0922,48.7051,48.8664,209700.0
2011-08-09 15:35:00,60.58,61.07,60.52,60.99,376000.0,48.8583,49.2535,48.8099,49.189,376000.0
2011-08-09 15:40:00,60.98,61.81,60.92,61.42,379800.0,49.1809,49.8503,49.1325,49.5358,379800.0
2011-08-09 15:45:00,61.43,61.88,61.38,61.73,244600.0,49.5439,49.9068,49.5035,49.7858,244600.0
2011-08-09 15:50:00,61.73,61.94,61.6,61.88,271900.0,49.7858,49.9552,49.681,49.9068,271900.0
2011-08-09 15:55:00,61.88,62.4,61.81,62.37,526700.0,49.9068,50.3262,49.8503,50.302,526700.0
2011-08-10 09:30:00,60.91,61.2,60.13,60.14,340000.0,49.4839,49.7194,48.8502,48.8583,340000.0
2011-08-10 09:35:00,60.13,60.53,60.0,60.44,203100.0,48.8502,49.1751,48.7446,49.102,203100.0
2011-08-10 09:40:00,60.4,60.7,60.1,60.57,144500.0,49.0695,49.3132,48.8258,49.2076,144500.0
2011-08-10 09:45:00,60.57,60.65,60.25,60.48,149800.0,49.2076,49.2726,48.9477,49.1345,149800.0
2011-08-10 09:50:00,60.47,60.58,60.23,60.36,104100.0,49.1264,49.2158,48.9314,49.037,104100.0
2011-08-10 09:55:00,60.35,60.5,60.0,60.0,92800.0,49.0289,49.1508,48.7446,48.7446,92800.0
2011-08-10 10:00:00,60.0,60.15,59.74,59.89,157700.0,48.7446,48.8664,48.5333,48.6552,157700.0
2011-08-10 10:05:00,59.89,60.17,59.76,59.88,263000.0,48.6552,48.8827,48.5496,48.6471,263000.0
2011-08-10 10:10:00,59.85,59.87,59.22,59.77,234300.0,48.6227,48.6389,48.1109,48.5577,234300.0
2011-08-10 10:15:00,59.74,59.86,59.54,59.64,185300.0,48.5333,48.6308,48.3709,48.4521,185300.0
2011-08-10 10:20:00,59.61,59.75,59.2,59.52,183100.0,48.4277,48.5415,48.0946,48.3546,183100.0
2011-08-10 10:25:00,59.5,59.79,59.43,59.6,93000.0,48.3384,48.574,48.2815,48.4196,93000.0
2011-08-10 10:30:00,59.62,60.32,59.49,60.13,134800.0,48.4358,49.0045,48.3302,48.8502,134800.0
2011-08-10 10:35:00,60.12,60.21,59.5,59.75,91000.0,48.842,48.9152,48.3384,48.5415,91000.0
2011-08-10 10:40:00,59.75,60.09,59.5,59.5,114500.0,48.5415,48.8177,48.3384,48.3384,114500.0
2011-08-10 10:45:00,59.5,59.78,59.25,59.38,120800.0,48.3384,48.5658,48.1353,48.2409,120800.0
2011-08-10 10:50:00,59.39,59.39,59.22,59.27,113600.0,48.249,48.249,48.1109,48.1515,113600.0
2011-08-10 10:55:00,59.27,59.73,59.27,59.54,73700.0,48.1515,48.5252,48.1515,48.3709,73700.0
2011-08-10 11:00:00,59.54,59.57,59.05,59.07,157400.0,48.3709,48.3952,47.9728,47.989,157400.0
2011-08-10 11:05:00,59.05,59.36,59.0,59.35,140500.0,47.9728,48.2246,47.9321,48.2165,140500.0
2011-08-10 11:10:00,59.33,59.55,59.15,59.37,142900.0,48.2002,48.379,48.054,48.2327,142900.0
2011-08-10 11:15:00,59.37,59.65,59.3,59.44,98900.0,48.2327,48.4602,48.1759,48.2896,98900.0
2011-08-10 11:20:00,59.38,59.49,59.15,59.15,65700.0,48.2409,48.3302,48.054,48.054,65700.0
2011-08-10 11:25:00,59.14,59.24,59.01,59.08,84300.0,48.0459,48.1271,47.9403,47.9971,84300.0
2011-08-10 11:30:00,59.08,59.37,59.05,59.27,111600.0,47.9971,48.2327,47.9728,48.1515,111600.0
2011-08-10 11:35:00,59.26,59.32,59.0,59.17,161100.0,48.1434,48.1921,47.9321,48.0703,161100.0
2011-08-10 11:40:00,59.18,59.49,59.04,59.31,127800.0,48.0784,48.3302,47.9646,48.184,127800.0
2011-08-10 11:45:00,59.34,59.36,59.05,59.12,90500.0,48.2084,48.2246,47.9728,48.0296,90500.0
2011-08-10 11:50:00,59.12,59.51,59.11,59.47,75100.0,48.0296,48.3465,48.0215,48.314,75100.0
2011-08-10 11:55:00,59.48,59.78,59.48,59.66,176700.0,48.3221,48.5658,48.3221,48.4683,176700.0
2011-08-10 12:00:00,59.66,59.77,59.47,59.65,143100.0,48.4683,48.5577,48.314,48.4602,143100.0
2011-08-10 12:05:00,59.67,59.91,59.6,59.62,127800.0,48.4765,48.6714,48.4196,48.4358,127800.0
2011-08-10 12:10:00,59.61,59.63,59.38,59.48,83100.0,48.4277,48.444,48.2409,48.3221,83100.0
2011-08-10 12:15:00,59.48,59.82,59.48,59.75,74300.0,48.3221,48.5983,48.3221,48.5415,74300.0
2011-08-10 12:20:00,59.74,59.75,59.41,59.53,69000.0,48.5333,48.5415,48.2652,48.3627,69000.0
2011-08-10 12:25:00,59.51,59.52,59.17,59.17,65800.0,48.3465,48.3546,48.0703,48.0703,65800.0
2011-08-10 12:30:00,59.17,59.31,59.15,59.22,48500.0,48.0703,48.184,48.054,48.1109,48500.0
2011-08-10 12:35:00,59.22,59.25,58.97,59.04,73700.0,48.1109,48.1353,47.9078,47.9646,73700.0
2011-08-10 12:40:00,59.04,59.18,58.91,59.12,46200.0,47.9646,48.0784,47.859,48.0296,46200.0
2011-08-10 12:45:00,59.1,59.27,59.1,59.13,35000.0,48.0134,48.1515,48.0134,48.0378,35000.0
2011-08-10 12:50:00,59.13,59.37,59.13,59.31,49000.0,48.0378,48.2327,48.0378,48.184,49000.0
2011-08-10 12:55:00,59.31,59.54,59.22,59.5,53200.0,48.184,48.3709,48.1109,48.3384,53200.0
2011-08-10 13:00:00,59.47,59.55,59.29,59.55,68700.0,48.314,48.379,48.1677,48.379,68700.0
2011-08-10 13:05:00,59.54,59.54,59.27,59.42,130300.0,48.3709,48.3709,48.1515,48.2734,130300.0
2011-08-10 13:10:00,59.45,59.58,59.34,59.45,66800.0,48.2977,48.4033,48.2084,48.2977,66800.0
2011-08-10 13:15:00,59.46,59.54,59.1,59.12,113000.0,48.3059,48.3709,48.0134,48.0296,113000.0
2011-08-10 13:20:00,59.11,59.2,58.92,59.1,111900.0,48.0215,48.0946,47.8672,48.0134,111900.0
2011-08-10 13:25:00,59.12,59.36,59.04,59.23,97600.0,48.0296,48.2246,47.9646,48.119,97600.0
2011-08-10 13:30:00,59.21,59.4,59.11,59.31,83800.0,48.1028,48.2571,48.0215,48.184,83800.0
2011-08-10 13:35:00,59.31,59.34,59.17,59.24,87600.0,48.184,48.2084,48.0703,48.1271,87600.0
2011-08-10 13:40:00,59.23,59.32,59.12,59.23,73200.0,48.119,48.1921,48.0296,48.119,73200.0
2011-08-10 13:45:00,59.23,59.58,59.23,59.37,234900.0,48.119,48.4033,48.119,48.2327,234900.0
2011-08-10 13:50:00,59.37,59.5,59.34,59.45,168800.0,48.2327,48.3384,48.2084,48.2977,168800.0
2011-08-10 13:55:00,59.45,59.47,59.23,59.4,144200.0,48.2977,48.314,48.119,48.2571,144200.0
2011-08-10 14:00:00,59.39,59.48,59.24,59.38,170100.0,48.249,48.3221,48.1271,48.2409,170100.0
2011-08-10 14:05:00,59.38,59.68,59.35,59.68,280200.0,48.2409,48.4846,48.2165,48.4846,280200.0
2011-08-10 14:10:00,59.69,59.99,59.67,59.75,220500.0,48.4927,48.7364,48.4765,48.5415,220500.0
2011-08-10 14:15:00,59.77,59.8,59.36,59.62,233900.0,48.5577,48.5821,48.2246,48.4358,233900.0
2011-08-10 14:20:00,59.65,59.79,59.54,59.67,121300.0,48.4602,48.574,48.3709,48.4765,121300.0
2011-08-10 14:25:00,59.68,59.79,59.46,59.48,136000.0,48.4846,48.574,48.3059,48.3221,136000.0
2011-08-10 14:30:00,59.49,59.67,59.42,59.44,172700.0,48.3302,48.4765,48.2734,48.2896,172700.0
2011-08-10 14:35:00,59.45,59.56,59.26,59.33,125400.0,48.2977,48.3871,48.1434,48.2002,125400.0
2011-08-10 14:40:00,59.33,59.44,59.19,59.23,91300.0,48.2002,48.2896,48.0865,48.119,91300.0
2011-08-10 14:45:00,59.22,59.55,59.19,59.37,142700.0,48.1109,48.379,48.0865,48.2327,142700.0
2011-08-10 14:50:00,59.36,59.38,59.01,59.06,172800.0,48.2246,48.2409,47.9403,47.9809,172800.0
2011-08-10 14:55:00,59.06,59.21,59.0,59.02,134300.0,47.9809,48.1028,47.9321,47.9484,134300.0
2011-08-10 15:00:00,59.02,59.15,58.93,59.02,154500.0,47.9484,48.054,47.8753,47.9484,154500.0
2011-08-10 15:05:00,59.03,59.12,58.66,58.74,243600.0,47.9565,48.0296,47.6559,47.7209,243600.0
2011-08-10 15:10:00,58.76,58.91,58.55,58.57,227100.0,47.7372,47.859,47.5666,47.5828,227100.0
2011-08-10 15:15:00,58.56,58.68,58.43,58.53,191700.0,47.5747,47.6722,47.4691,47.5503,191700.0
2011-08-10 15:20:00,58.53,58.63,58.46,58.61,167000.0,47.5503,47.6316,47.4934,47.6153,167000.0
2011-08-10 15:25:00,58.61,58.74,58.3,58.35,260800.0,47.6153,47.7209,47.3635,47.4041,260800.0
2011-08-10 15:30:00,58.36,58.41,58.0,58.01,374000.0,47.4122,47.4528,47.1197,47.1279,374000.0
2011-08-10 15:35:00,58.01,58.2,57.96,58.04,413400.0,47.1279,47.2822,47.0872,47.1522,413400.0
2011-08-10 15:40:00,58.04,58.17,57.58,57.62,508900.0,47.1522,47.2578,46.7785,46.811,508900.0
2011-08-10 15:45:00,57.63,57.73,57.51,57.67,346500.0,46.8191,46.9004,46.7217,46.8516,346500.0
2011-08-10 15:50:00,57.68,57.76,57.45,57.48,701400.0,46.8598,46.9248,46.6729,46.6973,701400.0
2011-08-10 15:55:00,57.48,57.53,57.23,57.39,712600.0,46.6973,46.7379,46.4942,46.6242,712600.0
2011-08-11 09:30:00,57.65,58.12,57.51,57.61,301500.0,46.8354,47.2172,46.7217,46.8029,301500.0
2011-08-11 09:35:00,57.6,57.79,56.87,57.06,338200.0,46.7948,46.9491,46.2017,46.3561,338200.0
2011-08-11 09:40:00,57.11,57.25,56.5,56.52,250400.0,46.3967,46.5104,45.9011,45.9174,250400.0
2011-08-11 09:45:00,56.52,56.9,56.44,56.58,286500.0,45.9174,46.2261,45.8524,45.9661,286500.0
2011-08-11 09:50:00,56.58,56.58,56.15,56.22,271500.0,45.9661,45.9661,45.6168,45.6737,271500.0
2011-08-11 09:55:00,56.24,56.7,56.11,56.69,241500.0,45.6899,46.0636,45.5843,46.0555,241500.0
2011-08-11 10:00:00,56.7,56.9,56.35,56.61,500000.0,46.0636,46.2261,45.7793,45.9905,500000.0
2011-08-11 10:05:00,56.61,56.66,56.38,56.41,221600.0,45.9905,46.0311,45.8036,45.828,221600.0
2011-08-11 10:10:00,56.4,56.53,56.01,56.49,312700.0,45.8199,45.9255,45.503,45.893,312700.0
2011-08-11 10:15:00,56.5,56.76,56.48,56.65,338700.0,45.9011,46.1124,45.8849,46.023,338700.0
2011-08-11 10:20:00,56.65,56.68,56.45,56.59,267800.0,46.023,46.0474,45.8605,45.9742,267800.0
2011-08-11 10:25:00,56.59,56.71,56.47,56.53,312000.0,45.9742,46.0717,45.8768,45.9255,312000.0
2011-08-11 10:30:00,56.53,56.72,56.25,56.46,385600.0,45.9255,46.0799,45.698,45.8686,385600.0
2011-08-11 10:35:00,56.46,56.6,56.12,56.54,316900.0,45.8686,45.9824,45.5924,45.9336,316900.0
2011-08-11 10:40:00,56.54,56.73,56.33,56.55,331000.0,45.9336,46.088,45.763,45.9417,331000.0
2011-08-11 10:45:00,56.57,57.06,56.5,56.89,404200.0,45.958,46.3561,45.9011,46.218,404200.0
2011-08-11 10:50:00,56.89,57.04,56.62,56.69,287600.0,46.218,46.3398,45.9986,46.0555,287600.0
2011-08-11 10:55:00,56.7,56.84,56.59,56.75,128700.0,46.0636,46.1773,45.9742,46.1042,128700.0
2011-08-11 11:00:00,56.76,57.2,56.75,57.18,268500.0,46.1124,46.4698,46.1042,46.4536,268500.0
2011-08-11 11:05:00,57.2,57.28,56.87,56.88,247800.0,46.4698,46.5348,46.2017,46.2098,247800.0
2011-08-11 11:10:00,56.86,57.01,56.62,56.73,211900.0,46.1936,46.3155,45.9986,46.088,211900.0
2011-08-11 11:15:00,56.75,56.83,56.61,56.79,146600.0,46.1042,46.1692,45.9905,46.1367,146600.0
2011-08-11 11:20:00,56.79,56.86,56.67,56.77,94100.0,46.1367,46.1936,46.0392,46.1205,94100.0
2011-08-11 11:25:00,56.77,56.92,56.55,56.9,124500.0,46.1205,46.2423,45.9417,46.2261,124500.0
2011-08-11 11:30:00,56.91,57.07,56.64,56.69,163200.0,46.2342,46.3642,46.0149,46.0555,163200.0
2011-08-11 11:35:00,56.69,56.74,56.55,56.74,166500.0,46.0555,46.0961,45.9417,46.0961,166500.0
2011-08-11 11:40:00,56.74,56.95,56.71,56.94,118800.0,46.0961,46.2667,46.0717,46.2586,118800.0
2011-08-11 11:45:00,56.95,57.0,56.81,56.92,119400.0,46.2667,46.3073,46.153,46.2423,119400.0
2011-08-11 11:50:00,56.92,57.22,56.9,57.15,144600.0,46.2423,46.4861,46.2261,46.4292,144600.0
2011-08-11 11:55:00,57.14,57.2,56.93,57.0,81300.0,46.4211,46.4698,46.2505,46.3073,81300.0
2011-08-11 12:00:00,57.0,57.31,56.96,57.17,143900.0,46.3073,46.5592,46.2748,46.4454,143900.0
2011-08-11 12:05:00,57.18,57.36,57.13,57.24,112700.0,46.4536,46.5998,46.4129,46.5023,112700.0
2011-08-11 12:10:00,57.24,57.31,57.12,57.29,83200.0,46.5023,46.5592,46.4048,46.5429,83200.0
2011-08-11 12:15:00,57.26,57.35,57.19,57.21,113100.0,46.5186,46.5917,46.4617,46.4779,113100.0
2011-08-11 12:20:00,57.21,57.3,57.09,57.15,62900.0,46.4779,46.5511,46.3804,46.4292,62900.0
2011-08-11 12:25:00,57.14,57.15,56.9,57.05,106000.0,46.4211,46.4292,46.2261,46.348,106000.0
2011-08-11 12:30:00,57.06,57.32,57.06,57.25,76300.0,46.3561,46.5673,46.3561,46.5104,76300.0
2011-08-11 12:35:00,57.25,57.3,57.18,57.3,85400.0,46.5104,46.5511,46.4536,46.5511,85400.0
2011-08-11 12:40:00,57.3,57.46,57.3,57.37,122300.0,46.5511,46.681,46.5511,46.6079,122300.0
2011-08-11 12:45:00,57.36,57.79,57.36,57.54,265100.0,46.5998,46.9491,46.5998,46.746,265100.0
2011-08-11 12:50:00,57.57,57.7,57.51,57.54,109300.0,46.7704,46.876,46.7217,46.746,109300.0
2011-08-11 12:55:00,57.54,58.17,57.54,58.14,276100.0,46.746,47.2578,46.746,47.2335,276100.0
2011-08-11 13:00:00,58.14,58.18,57.9,57.94,350900.0,47.2335,47.266,47.0385,47.071,350900.0
2011-08-11 13:05:00,57.94,58.05,57.87,58.03,153400.0,47.071,47.1604,47.0141,47.1441,153400.0
2011-08-11 13:10:00,58.01,58.08,57.92,57.97,170600.0,47.1279,47.1847,47.0547,47.0954,170600.0
2011-08-11 13:15:00,57.98,58.39,57.98,58.32,194800.0,47.1035,47.4366,47.1035,47.3797,194800.0
2011-08-11 13:20:00,58.33,58.54,58.28,58.36,124600.0,47.3878,47.5584,47.3472,47.4122,124600.0
2011-08-11 13:25:00,58.36,58.53,58.35,58.43,134500.0,47.4122,47.5503,47.4041,47.4691,134500.0
2011-08-11 13:30:00,58.43,58.53,58.34,58.5,88600.0,47.4691,47.5503,47.396,47.5259,88600.0
2011-08-11 13:35:00,58.5,58.53,58.3,58.3,92100.0,47.5259,47.5503,47.3635,47.3635,92100.0
2011-08-11 13:40:00,58.3,58.39,58.0,58.09,85200.0,47.3635,47.4366,47.1197,47.1929,85200.0
2011-08-11 13:45:00,58.08,58.18,58.03,58.12,89000.0,47.1847,47.266,47.1441,47.2172,89000.0
2011-08-11 13:50:00,58.12,58.32,58.04,58.21,101900.0,47.2172,47.3797,47.1522,47.2903,101900.0
2011-08-11 13:55:00,58.2,58.29,58.15,58.24,89200.0,47.2822,47.3553,47.2416,47.3147,89200.0
2011-08-11 14:00:00,58.24,58.28,58.14,58.22,57800.0,47.3147,47.3472,47.2335,47.2985,57800.0
2011-08-11 14:05:00,58.22,58.44,58.22,58.41,100100.0,47.2985,47.4772,47.2985,47.4528,100100.0
2011-08-11 14:10:00,58.42,58.72,58.4,58.72,147400.0,47.461,47.7047,47.4447,47.7047,147400.0
2011-08-11 14:15:00,58.72,58.87,58.69,58.84,138200.0,47.7047,47.8265,47.6803,47.8022,138200.0
2011-08-11 14:20:00,58.84,58.98,58.78,58.88,80800.0,47.8022,47.9159,47.7534,47.8347,80800.0
2011-08-11 14:25:00,58.88,59.1,58.78,59.1,149900.0,47.8347,48.0134,47.7534,48.0134,149900.0
2011-08-11 14:30:00,59.1,59.11,58.61,58.64,91300.0,48.0134,48.0215,47.6153,47.6397,91300.0
2011-08-11 14:35:00,58.63,58.78,58.48,58.59,108000.0,47.6316,47.7534,47.5097,47.5991,108000.0
2011-08-11 14:40:00,58.58,58.7,58.53,58.68,93800.0,47.5909,47.6884,47.5503,47.6722,93800.0
2011-08-11 14:45:00,58.68,58.86,58.64,58.69,53900.0,47.6722,47.8184,47.6397,47.6803,53900.0
2011-08-11 14:50:00,58.69,58.87,58.65,58.72,98200.0,47.6803,47.8265,47.6478,47.7047,98200.0
2011-08-11 14:55:00,58.74,59.0,58.68,58.94,97900.0,47.7209,47.9321,47.6722,47.8834,97900.0
2011-08-11 15:00:00,58.95,59.08,58.91,59.06,157800.0,47.8915,47.9971,47.859,47.9809,157800.0
2011-08-11 15:05:00,59.05,59.15,58.93,58.96,186100.0,47.9728,48.054,47.8753,47.8997,186100.0
2011-08-11 15:10:00,58.96,59.1,58.93,59.08,74700.0,47.8997,48.0134,47.8753,47.9971,74700.0
2011-08-11 15:15:00,59.08,59.25,58.99,59.2,138400.0,47.9971,48.1353,47.924,48.0946,138400.0
2011-08-11 15:20:00,59.19,59.32,59.18,59.28,115100.0,48.0865,48.1921,48.0784,48.1596,115100.0
2011-08-11 15:25:00,59.29,59.33,59.11,59.18,104100.0,48.1677,48.2002,48.0215,48.0784,104100.0
2011-08-11 15:30:00,59.19,59.28,59.05,59.28,161900.0,48.0865,48.1596,47.9728,48.1596,161900.0
2011-08-11 15:35:00,59.28,59.37,59.15,59.25,166000.0,48.1596,48.2327,48.054,48.1353,166000.0
2011-08-11 15:40:00,59.25,59.51,59.24,59.51,207800.0,48.1353,48.3465,48.1271,48.3465,207800.0
2011-08-11 15:45:00,59.51,59.57,59.25,59.27,258300.0,48.3465,48.3952,48.1353,48.1515,258300.0
2011-08-11 15:50:00,59.28,59.3,59.0,59.02,299500.0,48.1596,48.1759,47.9321,47.9484,299500.0
2011-08-11 15:55:00,59.02,59.28,58.77,58.79,598000.0,47.9484,48.1596,47.7453,47.7615,598000.0
2011-08-12 09:30:00,60.02,60.09,59.25,59.71,358900.0,48.7608,48.8177,48.1353,48.509,358900.0
2011-08-12 09:35:00,59.7,59.94,59.5,59.84,229600.0,48.5008,48.6958,48.3384,48.6146,229600.0
2011-08-12 09:40:00,59.74,59.95,59.6,59.93,109000.0,48.5333,48.7039,48.4196,48.6877,109000.0
2011-08-12 09:45:00,59.93,60.17,59.85,60.13,78300.0,48.6877,48.8827,48.6227,48.8502,78300.0
2011-08-12 09:50:00,60.08,60.29,60.05,60.11,142600.0,48.8096,48.9802,48.7852,48.8339,142600.0
2011-08-12 09:55:00,60.11,60.15,59.58,59.67,123500.0,48.8339,48.8664,48.4033,48.4765,123500.0
2011-08-12 10:00:00,59.69,59.81,59.29,59.48,146900.0,48.4927,48.5902,48.1677,48.3221,146900.0
2011-08-12 10:05:00,59.46,59.63,59.16,59.25,121700.0,48.3059,48.444,48.0621,48.1353,121700.0
2011-08-12 10:10:00,59.26,59.72,59.17,59.67,173000.0,48.1434,48.5171,48.0703,48.4765,173000.0
2011-08-12 10:15:00,59.66,59.9,59.56,59.83,119700.0,48.4683,48.6633,48.3871,48.6064,119700.0
2011-08-12 10:20:00,59.85,59.88,59.61,59.8,82800.0,48.6227,48.6471,48.4277,48.5821,82800.0
2011-08-12 10:25:00,59.79,60.22,59.79,60.21,159700.0,48.574,48.9233,48.574,48.9152,159700.0
2011-08-12 10:30:00,60.2,60.34,60.08,60.2,94100.0,48.907,49.0208,48.8096,48.907,94100.0
2011-08-12 10:35:00,60.21,60.39,60.16,60.28,89300.0,48.9152,49.0614,48.8745,48.972,89300.0
2011-08-12 10:40:00,60.28,60.32,60.16,60.24,130800.0,48.972,49.0045,48.8745,48.9395,130800.0
2011-08-12 10:45:00,60.24,60.31,60.11,60.16,140900.0,48.9395,48.9964,48.8339,48.8745,140900.0
2011-08-12 10:50:00,60.16,60.16,60.0,60.12,108500.0,48.8745,48.8745,48.7446,48.842,108500.0
2011-08-12 10:55:00,60.12,60.47,60.1,60.46,155200.0,48.842,49.1264,48.8258,49.1183,155200.0
2011-08-12 11:00:00,60.42,60.49,60.09,60.09,68500.0,49.0858,49.1426,48.8177,48.8177,68500.0
2011-08-12 11:05:00,60.09,60.53,60.09,60.39,131800.0,48.8177,49.1751,48.8177,49.0614,131800.0
2011-08-12 11:10:00,60.4,60.58,60.22,60.5,110700.0,49.0695,49.2158,48.9233,49.1508,110700.0
2011-08-12 11:15:00,60.5,60.58,60.33,60.33,88400.0,49.1508,49.2158,49.0127,49.0127,88400.0
2011-08-12 11:20:00,60.32,60.39,60.15,60.29,116600.0,49.0045,49.0614,48.8664,48.9802,116600.0
2011-08-12 11:25:00,60.3,60.47,60.26,60.34,80800.0,48.9883,49.1264,48.9558,49.0208,80800.0
2011-08-12 11:30:00,60.34,60.7,60.3,60.58,97800.0,49.0208,49.3132,48.9883,49.2158,97800.0
2011-08-12 11:35:00,60.58,60.72,60.54,60.68,71100.0,49.2158,49.3295,49.1833,49.297,71100.0
2011-08-12 11:40:00,60.69,60.79,60.59,60.76,108600.0,49.3051,49.3864,49.2239,49.362,108600.0
2011-08-12 11:45:00,60.77,60.99,60.75,60.93,143700.0,49.3701,49.5488,49.3539,49.5001,143700.0
2011-08-12 11:50:00,60.93,61.18,60.92,61.17,135200.0,49.5001,49.7032,49.492,49.6951,135200.0
2011-08-12 11:55:00,61.16,61.3,61.12,61.28,185800.0,49.687,49.8007,49.6545,49.7844,185800.0
2011-08-12 12:00:00,61.28,61.33,61.22,61.26,75300.0,49.7844,49.8251,49.7357,49.7682,75300.0
2011-08-12 12:05:00,61.27,61.31,61.24,61.27,42100.0,49.7763,49.8088,49.7519,49.7763,42100.0
2011-08-12 12:10:00,61.27,61.43,61.24,61.4,155600.0,49.7763,49.9063,49.7519,49.8819,155600.0
2011-08-12 12:15:00,61.42,61.56,61.42,61.51,210900.0,49.8982,50.0119,49.8982,49.9713,210900.0
2011-08-12 12:20:00,61.52,61.53,61.3,61.35,104900.0,49.9794,49.9875,49.8007,49.8413,104900.0
2011-08-12 12:25:00,61.35,61.35,61.08,61.18,139300.0,49.8413,49.8413,49.622,49.7032,139300.0
2011-08-12 12:30:00,61.2,61.21,60.91,61.09,139100.0,49.7194,49.7276,49.4839,49.6301,139100.0
2011-08-12 12:35:00,61.07,61.07,60.82,60.93,171800.0,49.6138,49.6138,49.4107,49.5001,171800.0
2011-08-12 12:40:00,60.93,61.02,60.85,60.98,51300.0,49.5001,49.5732,49.4351,49.5407,51300.0
2011-08-12 12:45:00,60.98,61.01,60.77,60.78,49300.0,49.5407,49.5651,49.3701,49.3782,49300.0
2011-08-12 12:50:00,60.78,60.85,60.69,60.82,77900.0,49.3782,49.4351,49.3051,49.4107,77900.0
2011-08-12 12:55:00,60.81,60.99,60.79,60.97,54500.0,49.4026,49.5488,49.3864,49.5326,54500.0
2011-08-12 13:00:00,60.95,61.2,60.95,61.17,75600.0,49.5163,49.7194,49.5163,49.6951,75600.0
2011-08-12 13:05:00,61.16,61.27,61.14,61.2,80600.0,49.687,49.7763,49.6707,49.7194,80600.0
2011-08-12 13:10:00,61.2,61.35,61.2,61.29,43200.0,49.7194,49.8413,49.7194,49.7926,43200.0
2011-08-12 13:15:00,61.29,61.43,61.27,61.39,41000.0,49.7926,49.9063,49.7763,49.8738,41000.0
2011-08-12 13:20:00,61.38,61.42,61.3,61.33,59900.0,49.8657,49.8982,49.8007,49.8251,59900.0
2011-08-12 13:25:00,61.32,61.46,61.29,61.46,84500.0,49.8169,49.9307,49.7926,49.9307,84500.0
2011-08-12 13:30:00,61.45,61.45,61.35,61.42,52500.0,49.9226,49.9226,49.8413,49.8982,52500.0
2011-08-12 13:35:00,61.42,61.49,61.37,61.42,51400.0,49.8982,49.955,49.8576,49.8982,51400.0
2011-08-12 13:40:00,61.42,61.59,61.4,61.57,72300.0,49.8982,50.0363,49.8819,50.02,72300.0
2011-08-12 13:45:00,61.57,61.67,61.56,61.63,68600.0,50.02,50.1013,50.0119,50.0688,68600.0
2011-08-12 13:50:00,61.63,61.64,61.57,61.59,48700.0,50.0688,50.0769,50.02,50.0363,48700.0
2011-08-12 13:55:00,61.58,61.61,61.46,61.52,36900.0,50.0282,50.0525,49.9307,49.9794,36900.0
2011-08-12 14:00:00,61.53,61.67,61.53,61.67,41000.0,49.9875,50.1013,49.9875,50.1013,41000.0
2011-08-12 14:05:00,61.68,61.85,61.68,61.85,65100.0,50.1094,50.2475,50.1094,50.2475,65100.0
2011-08-12 14:10:00,61.85,61.87,61.61,61.72,99000.0,50.2475,50.2638,50.0525,50.1419,99000.0
2011-08-12 14:15:00,61.72,61.77,61.38,61.42,135000.0,50.1419,50.1825,49.8657,49.8982,135000.0
2011-08-12 14:20:00,61.42,61.43,61.26,61.32,89600.0,49.8982,49.9063,49.7682,49.8169,89600.0
2011-08-12 14:25:00,61.34,61.56,61.34,61.45,96800.0,49.8332,50.0119,49.8332,49.9226,96800.0
2011-08-12 14:30:00,61.44,61.52,61.36,61.36,123700.0,49.9144,49.9794,49.8494,49.8494,123700.0
2011-08-12 14:35:00,61.36,61.44,61.27,61.33,106800.0,49.8494,49.9144,49.7763,49.8251,106800.0
2011-08-12 14:40:00,61.33,61.5,61.3,61.5,69500.0,49.8251,49.9632,49.8007,49.9632,69500.0
2011-08-12 14:45:00,61.5,61.51,61.36,61.37,117100.0,49.9632,49.9713,49.8494,49.8576,117100.0
2011-08-12 14:50:00,61.36,61.39,61.19,61.39,97900.0,49.8494,49.8738,49.7113,49.8738,97900.0
2011-08-12 14:55:00,61.39,61.41,61.28,61.35,137700.0,49.8738,49.8901,49.7844,49.8413,137700.0
2011-08-12 15:00:00,61.35,61.56,61.34,61.42,62000.0,49.8413,50.0119,49.8332,49.8982,62000.0
2011-08-12 15:05:00,61.41,61.54,61.27,61.28,83300.0,49.8901,49.9957,49.7763,49.7844,83300.0
2011-08-12 15:10:00,61.28,61.39,61.2,61.29,70300.0,49.7844,49.8738,49.7194,49.7926,70300.0
2011-08-12 15:15:00,61.29,61.36,61.25,61.31,47300.0,49.7926,49.8494,49.7601,49.8088,47300.0
2011-08-12 15:20:00,61.3,61.53,61.3,61.49,103200.0,49.8007,49.9875,49.8007,49.955,103200.0
2011-08-12 15:25:00,61.49,61.52,61.43,61.46,98500.0,49.955,49.9794,49.9063,49.9307,98500.0
2011-08-12 15:30:00,61.46,61.54,61.41,61.52,317400.0,49.9307,49.9957,49.8901,49.9794,317400.0
2011-08-12 15:35:00,61.53,61.74,61.51,61.71,156800.0,49.9875,50.1582,49.9713,50.1338,156800.0
2011-08-12 15:40:00,61.7,61.76,61.67,61.7,223300.0,50.1257,50.1744,50.1013,50.1257,223300.0
2011-08-12 15:45:00,61.69,61.77,61.62,61.65,307100.0,50.1175,50.1825,50.0607,50.085,307100.0
2011-08-12 15:50:00,61.66,61.73,61.62,61.69,339500.0,50.0932,50.15,50.0607,50.1175,339500.0
2011-08-12 15:55:00,61.7,61.81,61.68,61.74,518900.0,50.1257,50.215,50.1094,50.1582,518900.0
2011-08-15 09:30:00,62.06,62.33,61.55,62.06,179200.0,50.4181,50.6375,50.0038,50.4181,179200.0
2011-08-15 09:35:00,62.12,62.2,61.93,62.06,71400.0,50.4669,50.5319,50.3125,50.4181,71400.0
2011-08-15 09:40:00,62.07,62.1,61.92,62.02,65700.0,50.4262,50.4506,50.3044,50.3856,65700.0
2011-08-15 09:45:00,62.04,62.04,61.7,61.82,122800.0,50.4019,50.4019,50.1257,50.2231,122800.0
2011-08-15 09:50:00,61.79,61.89,61.55,61.59,99500.0,50.1988,50.28,50.0038,50.0363,99500.0
2011-08-15 09:55:00,61.59,61.7,61.55,61.63,85100.0,50.0363,50.1257,50.0038,50.0688,85100.0
2011-08-15 10:00:00,61.63,61.7,61.37,61.38,165600.0,50.0688,50.1257,49.8576,49.8657,165600.0
2011-08-15 10:05:00,61.4,61.62,61.39,61.56,108000.0,49.8819,50.0607,49.8738,50.0119,108000.0
2011-08-15 10:10:00,61.52,61.73,61.51,61.63,104900.0,49.9794,50.15,49.9713,50.0688,104900.0
2011-08-15 10:15:00,61.64,61.75,61.51,61.66,72200.0,50.0769,50.1663,49.9713,50.0932,72200.0
2011-08-15 10:20:00,61.67,61.73,61.56,61.73,67100.0,50.1013,50.15,50.0119,50.15,67100.0
2011-08-15 10:25:00,61.73,61.76,61.59,61.71,45300.0,50.15,50.1744,50.0363,50.1338,45300.0
2011-08-15 10:30:00,61.71,61.75,61.58,61.59,45100.0,50.1338,50.1663,50.0282,50.0363,45100.0
2011-08-15 10:35:00,61.6,61.7,61.55,61.68,49600.0,50.0444,50.1257,50.0038,50.1094,49600.0
2011-08-15 10:40:00,61.66,61.74,61.6,61.73,82800.0,50.0932,50.1582,50.0444,50.15,82800.0
2011-08-15 10:45:00,61.72,61.88,61.7,61.84,78300.0,50.1419,50.2719,50.1257,50.2394,78300.0
2011-08-15 10:50:00,61.83,61.98,61.78,61.85,85300.0,50.2313,50.3531,50.1906,50.2475,85300.0
2011-08-15 10:55:00,61.86,61.9,61.64,61.68,96100.0,50.2556,50.2881,50.0769,50.1094,96100.0
2011-08-15 11:00:00,61.69,61.76,61.67,61.73,50200.0,50.1175,50.1744,50.1013,50.15,50200.0
2011-08-15 11:05:00,61.73,61.77,61.68,61.76,68300.0,50.15,50.1825,50.1094,50.1744,68300.0
2011-08-15 11:10:00,61.76,61.81,61.68,61.71,37600.0,50.1744,50.215,50.1094,50.1338,37600.0
2011-08-15 11:15:00,61.7,61.7,61.58,61.61,55300.0,50.1257,50.1257,50.0282,50.0525,55300.0
2011-08-15 11:20:00,61.62,61.73,61.61,61.68,66700.0,50.0607,50.15,50.0525,50.1094,66700.0
2011-08-15 11:25:00,61.69,61.69,61.54,61.63,71600.0,50.1175,50.1175,49.9957,50.0688,71600.0
2011-08-15 11:30:00,61.63,61.63,61.46,61.52,75500.0,50.0688,50.0688,49.9307,49.9794,75500.0
2011-08-15 11:35:00,61.53,61.63,61.5,61.62,37100.0,49.9875,50.0688,49.9632,50.0607,37100.0
2011-08-15 11:40:00,61.62,61.79,61.62,61.77,37400.0,50.0607,50.1988,50.0607,50.1825,37400.0
2011-08-15 11:45:00,61.77,61.86,61.76,61.78,35000.0,50.1825,50.2556,50.1744,50.1906,35000.0
2011-08-15 11:50:00,61.78,61.85,61.78,61.83,45300.0,50.1906,50.2475,50.1906,50.2313,45300.0
2011-08-15 11:55:00,61.84,61.88,61.72,61.74,32900.0,50.2394,50.2719,50.1419,50.1582,32900.0
2011-08-15 12:00:00,61.74,61.91,61.73,61.9,41800.0,50.1582,50.2963,50.15,50.2881,41800.0
2011-08-15 12:05:00,61.9,61.92,61.7,61.71,44000.0,50.2881,50.3044,50.1257,50.1338,44000.0
2011-08-15 12:10:00,61.7,61.79,61.68,61.75,25500.0,50.1257,50.1988,50.1094,50.1663,25500.0
2011-08-15 12:15:00,61.76,61.83,61.75,61.83,12300.0,50.1744,50.2313,50.1663,50.2313,12300.0
2011-08-15 12:20:00,61.83,61.86,61.78,61.78,23400.0,50.2313,50.2556,50.1906,50.1906,23400.0
2011-08-15 12:25:00,61.78,61.84,61.75,61.81,21800.0,50.1906,50.2394,50.1663,50.215,21800.0
2011-08-15 12:30:00,61.82,61.85,61.79,61.79,43900.0,50.2231,50.2475,50.1988,50.1988,43900.0
2011-08-15 12:35:00,61.78,61.82,61.73,61.81,18800.0,50.1906,50.2231,50.15,50.215,18800.0
2011-08-15 12:40:00,61.82,61.88,61.81,61.87,24100.0,50.2231,50.2719,50.215,50.2638,24100.0
2011-08-15 12:45:00,61.87,61.93,61.85,61.88,43800.0,50.2638,50.3125,50.2475,50.2719,43800.0
2011-08-15 12:50:00,61.87,61.98,61.87,61.96,46600.0,50.2638,50.3531,50.2638,50.3369,46600.0
2011-08-15 12:55:00,61.96,62.01,61.95,62.0,40700.0,50.3369,50.3775,50.3288,50.3694,40700.0
2011-08-15 13:00:00,62.0,62.11,61.99,62.02,48900.0,50.3694,50.4587,50.3613,50.3856,48900.0
2011-08-15 13:05:00,62.01,62.11,62.0,62.11,40700.0,50.3775,50.4587,50.3694,50.4587,40700.0
2011-08-15 13:10:00,62.11,62.16,61.98,62.04,79500.0,50.4587,50.4994,50.3531,50.4019,79500.0
2011-08-15 13:15:00,62.04,62.15,62.04,62.13,47700.0,50.4019,50.4912,50.4019,50.475,47700.0
2011-08-15 13:20:00,62.13,62.18,62.12,62.15,52200.0,50.475,50.5156,50.4669,50.4912,52200.0
2011-08-15 13:25:00,62.15,62.26,62.14,62.26,66400.0,50.4912,50.5806,50.4831,50.5806,66400.0
2011-08-15 13:30:00,62.27,62.28,62.12,62.15,95700.0,50.5887,50.5969,50.4669,50.4912,95700.0
2011-08-15 13:35:00,62.16,62.22,62.03,62.03,79000.0,50.4994,50.5481,50.3937,50.3937,79000.0
2011-08-15 13:40:00,62.03,62.1,62.0,62.09,69300.0,50.3937,50.4506,50.3694,50.4425,69300.0
2011-08-15 13:45:00,62.1,62.11,62.04,62.07,60300.0,50.4506,50.4587,50.4019,50.4262,60300.0
2011-08-15 13:50:00,62.07,62.26,62.06,62.19,74200.0,50.4262,50.5806,50.4181,50.5237,74200.0
2011-08-15 13:55:00,62.18,62.19,62.12,62.15,49900.0,50.5156,50.5237,50.4669,50.4912,49900.0
2011-08-15 14:00:00,62.15,62.28,62.13,62.27,54100.0,50.4912,50.5969,50.475,50.5887,54100.0
2011-08-15 14:05:00,62.26,62.28,62.17,62.23,43600.0,50.5806,50.5969,50.5075,50.5562,43600.0
2011-08-15 14:10:00,62.24,62.25,62.14,62.2,33500.0,50.5644,50.5725,50.4831,50.5319,33500.0
2011-08-15 14:15:00,62.21,62.24,62.18,62.21,53100.0,50.54,50.5644,50.5156,50.54,53100.0
2011-08-15 14:20:00,62.22,62.35,62.2,62.31,87400.0,50.5481,50.6537,50.5319,50.6212,87400.0
2011-08-15 14:25:00,62.32,62.45,62.3,62.45,77300.0,50.6293,50.735,50.6131,50.735,77300.0
2011-08-15 14:30:00,62.44,62.49,62.28,62.29,101700.0,50.7268,50.7675,50.5969,50.605,101700.0
2011-08-15 14:35:00,62.29,62.3,62.16,62.18,68200.0,50.605,50.6131,50.4994,50.5156,68200.0
2011-08-15 14:40:00,62.18,62.33,62.18,62.3,57700.0,50.5156,50.6375,50.5156,50.6131,57700.0
2011-08-15 14:45:00,62.31,62.45,62.31,62.4,72900.0,50.6212,50.735,50.6212,50.6943,72900.0
2011-08-15 14:50:00,62.4,62.43,62.31,62.35,47100.0,50.6943,50.7187,50.6212,50.6537,47100.0
2011-08-15 14:55:00,62.36,62.39,62.3,62.38,39900.0,50.6618,50.6862,50.6131,50.6781,39900.0
2011-08-15 15:00:00,62.39,62.4,62.27,62.36,61400.0,50.6862,50.6943,50.5887,50.6618,61400.0
2011-08-15 15:05:00,62.37,62.4,62.33,62.36,51100.0,50.67,50.6943,50.6375,50.6618,51100.0
2011-08-15 15:10:00,62.35,62.39,62.3,62.38,76200.0,50.6537,50.6862,50.6131,50.6781,76200.0
2011-08-15 15:15:00,62.37,62.45,62.37,62.42,72000.0,50.67,50.735,50.67,50.7106,72000.0
2011-08-15 15:20:00,62.42,62.56,62.4,62.42,97800.0,50.7106,50.8243,50.6943,50.7106,97800.0
2011-08-15 15:25:00,62.42,62.51,62.4,62.5,109800.0,50.7106,50.7837,50.6943,50.7756,109800.0
2011-08-15 15:30:00,62.49,62.53,62.43,62.48,124600.0,50.7675,50.8,50.7187,50.7593,124600.0
2011-08-15 15:35:00,62.48,62.49,62.34,62.36,106700.0,50.7593,50.7675,50.6456,50.6618,106700.0
2011-08-15 15:40:00,62.37,62.46,62.35,62.42,111500.0,50.67,50.7431,50.6537,50.7106,111500.0
2011-08-15 15:45:00,62.43,62.6,62.43,62.57,221700.0,50.7187,50.8568,50.7187,50.8325,221700.0
2011-08-15 15:50:00,62.57,62.67,62.52,62.58,266000.0,50.8325,50.9137,50.7918,50.8406,266000.0
2011-08-15 15:55:00,62.58,62.73,62.58,62.7,415300.0,50.8406,50.9624,50.8406,50.9381,415300.0
2011-08-16 09:30:00,61.73,61.73,61.41,61.62,171700.0,50.15,50.15,49.8901,50.0607,171700.0
2011-08-16 09:35:00,61.69,62.2,61.63,62.13,72300.0,50.1175,50.5319,50.0688,50.475,72300.0
2011-08-16 09:40:00,62.14,62.15,61.71,61.71,53600.0,50.4831,50.4912,50.1338,50.1338,53600.0
2011-08-16 09:45:00,61.71,61.85,61.65,61.75,88300.0,50.1338,50.2475,50.085,50.1663,88300.0
2011-08-16 09:50:00,61.76,62.0,61.64,61.99,146900.0,50.1744,50.3694,50.0769,50.3613,146900.0
2011-08-16 09:55:00,61.99,62.09,61.93,62.06,65800.0,50.3613,50.4425,50.3125,50.4181,65800.0
2011-08-16 10:00:00,62.03,62.18,61.95,62.11,153600.0,50.3937,50.5156,50.3288,50.4587,153600.0
2011-08-16 10:05:00,62.11,62.13,61.97,62.05,70600.0,50.4587,50.475,50.345,50.41,70600.0
2011-08-16 10:10:00,62.06,62.16,62.03,62.16,48300.0,50.4181,50.4994,50.3937,50.4994,48300.0
2011-08-16 10:15:00,62.16,62.34,62.15,62.32,73500.0,50.4994,50.6456,50.4912,50.6293,73500.0
2011-08-16 10:20:00,62.32,62.59,62.32,62.58,111400.0,50.6293,50.8487,50.6293,50.8406,111400.0
2011-08-16 10:25:00,62.57,62.82,62.55,62.72,215900.0,50.8325,51.0356,50.8162,50.9543,215900.0
2011-08-16 10:30:00,62.71,62.73,62.55,62.65,113800.0,50.9462,50.9624,50.8162,50.8974,113800.0
2011-08-16 10:35:00,62.64,62.76,62.61,62.65,113500.0,50.8893,50.9868,50.8649,50.8974,113500.0
2011-08-16 10:40:00,62.64,62.71,62.51,62.59,96700.0,50.8893,50.9462,50.7837,50.8487,96700.0
2011-08-16 10:45:00,62.61,62.62,62.41,62.5,108400.0,50.8649,50.8731,50.7025,50.7756,108400.0
2011-08-16 10:50:00,62.5,62.64,62.44,62.55,53800.0,50.7756,50.8893,50.7268,50.8162,53800.0
2011-08-16 10:55:00,62.55,62.61,62.5,62.59,59600.0,50.8162,50.8649,50.7756,50.8487,59600.0
2011-08-16 11:00:00,62.58,62.63,62.47,62.63,100500.0,50.8406,50.8812,50.7512,50.8812,100500.0
2011-08-16 11:05:00,62.64,62.67,62.4,62.41,51500.0,50.8893,50.9137,50.6943,50.7025,51500.0
2011-08-16 11:10:00,62.41,62.55,62.35,62.46,58400.0,50.7025,50.8162,50.6537,50.7431,58400.0
2011-08-16 11:15:00,62.46,62.47,62.34,62.35,30300.0,50.7431,50.7512,50.6456,50.6537,30300.0
2011-08-16 11:20:00,62.34,62.49,62.32,62.47,90300.0,50.6456,50.7675,50.6293,50.7512,90300.0
2011-08-16 11:25:00,62.49,62.5,62.38,62.48,30700.0,50.7675,50.7756,50.6781,50.7593,30700.0
2011-08-16 11:30:00,62.48,62.52,62.38,62.42,36700.0,50.7593,50.7918,50.6781,50.7106,36700.0
2011-08-16 11:35:00,62.43,62.61,62.43,62.59,76800.0,50.7187,50.8649,50.7187,50.8487,76800.0
2011-08-16 11:40:00,62.59,62.8,62.58,62.79,59800.0,50.8487,51.0193,50.8406,51.0112,59800.0
2011-08-16 11:45:00,62.79,62.92,62.79,62.84,71800.0,51.0112,51.1168,51.0112,51.0518,71800.0
2011-08-16 11:50:00,62.85,62.92,62.83,62.86,36000.0,51.0599,51.1168,51.0437,51.068,36000.0
2011-08-16 11:55:00,62.86,62.98,62.64,62.64,63100.0,51.068,51.1655,50.8893,50.8893,63100.0
2011-08-16 12:00:00,62.65,62.76,62.64,62.68,70200.0,50.8974,50.9868,50.8893,50.9218,70200.0
2011-08-16 12:05:00,62.67,62.85,62.57,62.85,82400.0,50.9137,51.0599,50.8325,51.0599,82400.0
2011-08-16 12:10:00,62.86,62.93,62.4,62.77,290100.0,51.068,51.1249,50.6943,50.9949,290100.0
2011-08-16 12:15:00,62.78,62.93,62.6,62.77,145800.0,51.0031,51.1249,50.8568,50.9949,145800.0
2011-08-16 12:20:00,62.77,62.92,62.6,62.62,107000.0,50.9949,51.1168,50.8568,50.8731,107000.0
2011-08-16 12:25:00,62.62,62.7,62.26,62.36,104700.0,50.8731,50.9381,50.5806,50.6618,104700.0
2011-08-16 12:30:00,62.36,62.41,62.19,62.27,144200.0,50.6618,50.7025,50.5237,50.5887,144200.0
2011-08-16 12:35:00,62.29,62.37,62.11,62.18,79200.0,50.605,50.67,50.4587,50.5156,79200.0
2011-08-16 12:40:00,62.16,62.26,62.05,62.17,90100.0,50.4994,50.5806,50.41,50.5075,90100.0
2011-08-16 12:45:00,62.16,62.17,61.83,61.92,58600.0,50.4994,50.5075,50.2313,50.3044,58600.0
2011-08-16 12:50:00,61.93,62.08,61.86,61.98,44700.0,50.3125,50.4344,50.2556,50.3531,44700.0
2011-08-16 12:55:00,61.97,62.03,61.83,61.98,51800.0,50.345,50.3937,50.2313,50.3531,51800.0
2011-08-16 13:00:00,61.99,62.0,61.69,61.76,62200.0,50.3613,50.3694,50.1175,50.1744,62200.0
2011-08-16 13:05:00,61.78,61.8,61.57,61.75,72800.0,50.1906,50.2069,50.02,50.1663,72800.0
2011-08-16 13:10:00,61.73,61.74,61.58,61.68,80200.0,50.15,50.1582,50.0282,50.1094,80200.0
2011-08-16 13:15:00,61.67,61.8,61.66,61.78,91300.0,50.1013,50.2069,50.0932,50.1906,91300.0
2011-08-16 13:20:00,61.77,61.95,61.71,61.95,54700.0,50.1825,50.3288,50.1338,50.3288,54700.0
2011-08-16 13:25:00,61.93,62.0,61.83,61.94,58000.0,50.3125,50.3694,50.2313,50.3206,58000.0
2011-08-16 13:30:00,61.94,62.05,61.84,62.0,58700.0,50.3206,50.41,50.2394,50.3694,58700.0
2011-08-16 13:35:00,62.01,62.12,62.01,62.06,75800.0,50.3775,50.4669,50.3775,50.4181,75800.0
2011-08-16 13:40:00,62.07,62.11,62.02,62.05,34900.0,50.4262,50.4587,50.3856,50.41,34900.0
2011-08-16 13:45:00,62.05,62.2,62.02,62.13,53900.0,50.41,50.5319,50.3856,50.475,53900.0
2011-08-16 13:50:00,62.13,62.39,62.13,62.38,77500.0,50.475,50.6862,50.475,50.6781,77500.0
2011-08-16 13:55:00,62.39,62.44,62.36,62.39,70900.0,50.6862,50.7268,50.6618,50.6862,70900.0
2011-08-16 14:00:00,62.38,62.55,62.36,62.45,91200.0,50.6781,50.8162,50.6618,50.735,91200.0
2011-08-16 14:05:00,62.45,62.5,62.38,62.4,80500.0,50.735,50.7756,50.6781,50.6943,80500.0
2011-08-16 14:10:00,62.42,62.7,62.41,62.63,84900.0,50.7106,50.9381,50.7025,50.8812,84900.0
2011-08-16 14:15:00,62.64,62.68,62.47,62.58,35400.0,50.8893,50.9218,50.7512,50.8406,35400.0
2011-08-16 14:20:00,62.58,62.63,62.28,62.28,73200.0,50.8406,50.8812,50.5969,50.5969,73200.0
2011-08-16 14:25:00,62.27,62.33,62.25,62.31,28900.0,50.5887,50.6375,50.5725,50.6212,28900.0
2011-08-16 14:30:00,62.3,62.38,62.17,62.2,28200.0,50.6131,50.6781,50.5075,50.5319,28200.0
2011-08-16 14:35:00,62.21,62.24,62.05,62.12,42700.0,50.54,50.5644,50.41,50.4669,42700.0
2011-08-16 14:40:00,62.09,62.18,62.08,62.14,17900.0,50.4425,50.5156,50.4344,50.4831,17900.0
2011-08-16 14:45:00,62.16,62.18,62.08,62.1,34700.0,50.4994,50.5156,50.4344,50.4506,34700.0
2011-08-16 14:50:00,62.1,62.15,62.0,62.04,75300.0,50.4506,50.4912,50.3694,50.4019,75300.0
2011-08-16 14:55:00,62.04,62.11,61.96,62.03,38400.0,50.4019,50.4587,50.3369,50.3937,38400.0
2011-08-16 15:00:00,62.02,62.17,62.01,62.16,49800.0,50.3856,50.5075,50.3775,50.4994,49800.0
2011-08-16 15:05:00,62.17,62.27,62.15,62.27,39100.0,50.5075,50.5887,50.4912,50.5887,39100.0
2011-08-16 15:10:00,62.27,62.3,62.11,62.23,93300.0,50.5887,50.6131,50.4587,50.5562,93300.0
2011-08-16 15:15:00,62.23,62.41,62.21,62.4,82600.0,50.5562,50.7025,50.54,50.6943,82600.0
2011-08-16 15:20:00,62.41,62.48,62.35,62.47,80500.0,50.7025,50.7593,50.6537,50.7512,80500.0
2011-08-16 15:25:00,62.48,62.64,62.48,62.62,96700.0,50.7593,50.8893,50.7593,50.8731,96700.0
2011-08-16 15:30:00,62.62,62.62,62.53,62.56,102300.0,50.8731,50.8731,50.8,50.8243,102300.0
2011-08-16 15:35:00,62.56,62.59,62.4,62.41,79400.0,50.8243,50.8487,50.6943,50.7025,79400.0
2011-08-16 15:40:00,62.42,62.51,62.37,62.47,104700.0,50.7106,50.7837,50.67,50.7512,104700.0
2011-08-16 15:45:00,62.48,62.5,62.26,62.37,207700.0,50.7593,50.7756,50.5806,50.67,207700.0
2011-08-16 15:50:00,62.36,62.39,62.2,62.25,160300.0,50.6618,50.6862,50.5319,50.5725,160300.0
2011-08-16 15:55:00,62.26,62.28,62.16,62.24,208300.0,50.5806,50.5969,50.4994,50.5644,208300.0
2011-08-17 09:30:00,62.44,62.59,62.27,62.47,104100.0,50.7268,50.8487,50.5887,50.7512,104100.0
2011-08-17 09:35:00,62.43,62.69,62.36,62.38,54000.0,50.7187,50.9299,50.6618,50.6781,54000.0
2011-08-17 09:40:00,62.41,62.59,62.37,62.42,110500.0,50.7025,50.8487,50.67,50.7106,110500.0
2011-08-17 09:45:00,62.44,62.7,62.41,62.61,72500.0,50.7268,50.9381,50.7025,50.8649,72500.0
2011-08-17 09:50:00,62.62,62.85,62.58,62.76,106100.0,50.8731,51.0599,50.8406,50.9868,106100.0
2011-08-17 09:55:00,62.76,62.92,62.74,62.75,134200.0,50.9868,51.1168,50.9706,50.9787,134200.0
2011-08-17 10:00:00,62.76,62.8,62.61,62.79,93600.0,50.9868,51.0193,50.8649,51.0112,93600.0
2011-08-17 10:05:00,62.8,62.88,62.75,62.76,80500.0,51.0193,51.0843,50.9787,50.9868,80500.0
2011-08-17 10:10:00,62.77,62.92,62.73,62.85,79600.0,50.9949,51.1168,50.9624,51.0599,79600.0
2011-08-17 10:15:00,62.84,62.86,62.77,62.82,84500.0,51.0518,51.068,50.9949,51.0356,84500.0
2011-08-17 10:20:00,62.83,62.92,62.79,62.81,39100.0,51.0437,51.1168,51.0112,51.0274,39100.0
2011-08-17 10:25:00,62.82,62.87,62.77,62.79,36600.0,51.0356,51.0762,50.9949,51.0112,36600.0
2011-08-17 10:30:00,62.8,62.82,62.71,62.77,73100.0,51.0193,51.0356,50.9462,50.9949,73100.0
2011-08-17 10:35:00,62.78,62.8,62.64,62.68,40900.0,51.0031,51.0193,50.8893,50.9218,40900.0
2011-08-17 10:40:00,62.66,62.69,62.6,62.62,54500.0,50.9056,50.9299,50.8568,50.8731,54500.0
2011-08-17 10:45:00,62.62,62.63,62.54,62.62,60500.0,50.8731,50.8812,50.8081,50.8731,60500.0
2011-08-17 10:50:00,62.61,62.66,62.54,62.6,104500.0,50.8649,50.9056,50.8081,50.8568,104500.0
2011-08-17 10:55:00,62.59,62.62,62.5,62.51,66800.0,50.8487,50.8731,50.7756,50.7837,66800.0
2011-08-17 11:00:00,62.51,62.62,62.5,62.6,113300.0,50.7837,50.8731,50.7756,50.8568,113300.0
2011-08-17 11:05:00,62.58,62.65,62.56,62.61,44700.0,50.8406,50.8974,50.8243,50.8649,44700.0
2011-08-17 11:10:00,62.59,62.75,62.59,62.69,51800.0,50.8487,50.9787,50.8487,50.9299,51800.0
2011-08-17 11:15:00,62.69,62.71,62.55,62.56,39700.0,50.9299,50.9462,50.8162,50.8243,39700.0
2011-08-17 11:20:00,62.56,62.59,62.47,62.48,62200.0,50.8243,50.8487,50.7512,50.7593,62200.0
2011-08-17 11:25:00,62.49,62.5,62.26,62.29,72500.0,50.7675,50.7756,50.5806,50.605,72500.0
2011-08-17 11:30:00,62.3,62.41,62.23,62.25,44100.0,50.6131,50.7025,50.5562,50.5725,44100.0
2011-08-17 11:35:00,62.24,62.3,62.17,62.25,65200.0,50.5644,50.6131,50.5075,50.5725,65200.0
2011-08-17 11:40:00,62.25,62.3,62.2,62.27,102900.0,50.5725,50.6131,50.5319,50.5887,102900.0
2011-08-17 11:45:00,62.28,62.4,62.27,62.32,33300.0,50.5969,50.6943,50.5887,50.6293,33300.0
2011-08-17 11:50:00,62.3,62.42,62.3,62.36,26900.0,50.6131,50.7106,50.6131,50.6618,26900.0
2011-08-17 11:55:00,62.35,62.35,62.19,62.33,65000.0,50.6537,50.6537,50.5237,50.6375,65000.0
2011-08-17 12:00:00,62.32,62.35,62.17,62.19,53400.0,50.6293,50.6537,50.5075,50.5237,53400.0
2011-08-17 12:05:00,62.2,62.24,62.0,62.05,79500.0,50.5319,50.5644,50.3694,50.41,79500.0
2011-08-17 12:10:00,62.05,62.05,61.85,61.99,67700.0,50.41,50.41,50.2475,50.3613,67700.0
2011-08-17 12:15:00,61.99,62.01,61.77,61.78,71000.0,50.3613,50.3775,50.1825,50.1906,71000.0
2011-08-17 12:20:00,61.8,62.04,61.8,61.95,54600.0,50.2069,50.4019,50.2069,50.3288,54600.0
2011-08-17 12:25:00,61.95,62.11,61.93,62.11,63600.0,50.3288,50.4587,50.3125,50.4587,63600.0
2011-08-17 12:30:00,62.11,62.17,62.05,62.17,23100.0,50.4587,50.5075,50.41,50.5075,23100.0
2011-08-17 12:35:00,62.18,62.22,62.02,62.05,19900.0,50.5156,50.5481,50.3856,50.41,19900.0
2011-08-17 12:40:00,62.06,62.1,62.0,62.02,15600.0,50.4181,50.4506,50.3694,50.3856,15600.0
2011-08-17 12:45:00,62.02,62.05,61.95,62.02,45000.0,50.3856,50.41,50.3288,50.3856,45000.0
2011-08-17 12:50:00,62.04,62.08,61.96,61.96,67400.0,50.4019,50.4344,50.3369,50.3369,67400.0
2011-08-17 12:55:00,61.97,62.03,61.91,61.99,69200.0,50.345,50.3937,50.2963,50.3613,69200.0
2011-08-17 13:00:00,61.99,62.0,61.84,61.96,56400.0,50.3613,50.3694,50.2394,50.3369,56400.0
2011-08-17 13:05:00,61.95,61.99,61.79,61.87,41100.0,50.3288,50.3613,50.1988,50.2638,41100.0
2011-08-17 13:10:00,61.87,61.94,61.8,61.89,32500.0,50.2638,50.3206,50.2069,50.28,32500.0
2011-08-17 13:15:00,61.9,61.91,61.8,61.86,19900.0,50.2881,50.2963,50.2069,50.2556,19900.0
2011-08-17 13:20:00,61.88,61.88,61.7,61.74,90600.0,50.2719,50.2719,50.1257,50.1582,90600.0
2011-08-17 13:25:00,61.73,61.78,61.63,61.74,56800.0,50.15,50.1906,50.0688,50.1582,56800.0
2011-08-17 13:30:00,61.76,61.85,61.72,61.72,27300.0,50.1744,50.2475,50.1419,50.1419,27300.0
2011-08-17 13:35:00,61.74,61.87,61.73,61.83,29500.0,50.1582,50.2638,50.15,50.2313,29500.0
2011-08-17 13:40:00,61.83,61.83,61.64,61.7,69100.0,50.2313,50.2313,50.0769,50.1257,69100.0
2011-08-17 13:45:00,61.7,61.72,61.61,61.72,26700.0,50.1257,50.1419,50.0525,50.1419,26700.0
2011-08-17 13:50:00,61.71,61.78,61.66,61.77,43300.0,50.1338,50.1906,50.0932,50.1825,43300.0
2011-08-17 13:55:00,61.78,61.81,61.71,61.8,43200.0,50.1906,50.215,50.1338,50.2069,43200.0
2011-08-17 14:00:00,61.8,61.91,61.8,61.82,23900.0,50.2069,50.2963,50.2069,50.2231,23900.0
2011-08-17 14:05:00,61.81,61.88,61.78,61.88,24800.0,50.215,50.2719,50.1906,50.2719,24800.0
2011-08-17 14:10:00,61.89,62.0,61.87,61.98,33900.0,50.28,50.3694,50.2638,50.3531,33900.0
2011-08-17 14:15:00,61.98,62.11,61.95,62.1,67300.0,50.3531,50.4587,50.3288,50.4506,67300.0
2011-08-17 14:20:00,62.09,62.17,62.05,62.11,53200.0,50.4425,50.5075,50.41,50.4587,53200.0
2011-08-17 14:25:00,62.12,62.15,62.04,62.1,57900.0,50.4669,50.4912,50.4019,50.4506,57900.0
2011-08-17 14:30:00,62.1,62.15,62.07,62.09,52400.0,50.4506,50.4912,50.4262,50.4425,52400.0
2011-08-17 14:35:00,62.08,62.14,62.06,62.1,76900.0,50.4344,50.4831,50.4181,50.4506,76900.0
2011-08-17 14:40:00,62.08,62.24,62.07,62.2,54600.0,50.4344,50.5644,50.4262,50.5319,54600.0
2011-08-17 14:45:00,62.2,62.23,62.08,62.19,58600.0,50.5319,50.5562,50.4344,50.5237,58600.0
2011-08-17 14:50:00,62.17,62.19,62.09,62.17,20500.0,50.5075,50.5237,50.4425,50.5075,20500.0
2011-08-17 14:55:00,62.18,62.29,62.18,62.26,25400.0,50.5156,50.605,50.5156,50.5806,25400.0
2011-08-17 15:00:00,62.25,62.25,62.17,62.18,42900.0,50.5725,50.5725,50.5075,50.5156,42900.0
2011-08-17 15:05:00,62.19,62.27,62.16,62.26,36800.0,50.5237,50.5887,50.4994,50.5806,36800.0
2011-08-17 15:10:00,62.25,62.31,62.2,62.2,40300.0,50.5725,50.6212,50.5319,50.5319,40300.0
2011-08-17 15:15:00,62.21,62.27,62.16,62.27,39600.0,50.54,50.5887,50.4994,50.5887,39600.0
2011-08-17 15:20:00,62.28,62.28,62.16,62.19,53400.0,50.5969,50.5969,50.4994,50.5237,53400.0
2011-08-17 15:25:00,62.2,62.23,62.13,62.19,56000.0,50.5319,50.5562,50.475,50.5237,56000.0
2011-08-17 15:30:00,62.18,62.23,62.1,62.1,40700.0,50.5156,50.5562,50.4506,50.4506,40700.0
2011-08-17 15:35:00,62.1,62.12,62.02,62.02,78200.0,50.4506,50.4669,50.3856,50.3856,78200.0
2011-08-17 15:40:00,62.02,62.12,62.0,62.05,85400.0,50.3856,50.4669,50.3694,50.41,85400.0
2011-08-17 15:45:00,62.05,62.13,61.95,62.01,185900.0,50.41,50.475,50.3288,50.3775,185900.0
2011-08-17 15:50:00,62.03,62.08,61.96,62.05,208900.0,50.3937,50.4344,50.3369,50.41,208900.0
2011-08-17 15:55:00,62.04,62.22,62.04,62.17,481300.0,50.4019,50.5481,50.4019,50.5075,481300.0
2011-08-18 09:30:00,60.4,60.72,60.1,60.11,149800.0,49.0695,49.3295,48.8258,48.8339,149800.0
2011-08-18 09:35:00,60.15,60.15,60.0,60.02,104200.0,48.8664,48.8664,48.7446,48.7608,104200.0
2011-08-18 09:40:00,60.02,60.09,59.75,59.77,147500.0,48.7608,48.8177,48.5415,48.5577,147500.0
2011-08-18 09:45:00,59.75,59.81,59.6,59.7,79800.0,48.5415,48.5902,48.4196,48.5008,79800.0
2011-08-18 09:50:00,59.68,59.93,59.68,59.74,117500.0,48.4846,48.6877,48.4846,48.5333,117500.0
2011-08-18 09:55:00,59.75,59.84,59.64,59.73,94400.0,48.5415,48.6146,48.4521,48.5252,94400.0
2011-08-18 10:00:00,59.74,59.75,58.8,59.08,318000.0,48.5333,48.5415,47.7697,47.9971,318000.0
2011-08-18 10:05:00,59.08,59.08,58.4,58.55,236000.0,47.9971,47.9971,47.4447,47.5666,236000.0
2011-08-18 10:10:00,58.56,58.63,58.31,58.44,209600.0,47.5747,47.6316,47.3716,47.4772,209600.0
2011-08-18 10:15:00,58.45,58.87,58.42,58.8,189000.0,47.4853,47.8265,47.461,47.7697,189000.0
2011-08-18 10:20:00,58.8,58.95,58.68,58.87,146100.0,47.7697,47.8915,47.6722,47.8265,146100.0
2011-08-18 10:25:00,58.87,59.05,58.83,58.92,94400.0,47.8265,47.9728,47.794,47.8672,94400.0
2011-08-18 10:30:00,58.91,58.91,58.64,58.64,91000.0,47.859,47.859,47.6397,47.6397,91000.0
2011-08-18 10:35:00,58.65,58.79,58.54,58.66,109100.0,47.6478,47.7615,47.5584,47.6559,109100.0
2011-08-18 10:40:00,58.66,58.79,58.55,58.73,109700.0,47.6559,47.7615,47.5666,47.7128,109700.0
2011-08-18 10:45:00,58.73,58.94,58.66,58.89,74000.0,47.7128,47.8834,47.6559,47.8428,74000.0
2011-08-18 10:50:00,58.89,58.97,58.83,58.92,52400.0,47.8428,47.9078,47.794,47.8672,52400.0
2011-08-18 10:55:00,58.92,59.08,58.84,59.05,97200.0,47.8672,47.9971,47.8022,47.9728,97200.0
2011-08-18 11:00:00,59.07,59.11,58.99,59.08,112200.0,47.989,48.0215,47.924,47.9971,112200.0
2011-08-18 11:05:00,59.06,59.11,58.77,58.86,110900.0,47.9809,48.0215,47.7453,47.8184,110900.0
2011-08-18 11:10:00,58.86,58.97,58.75,58.76,106400.0,47.8184,47.9078,47.729,47.7372,106400.0
2011-08-18 11:15:00,58.76,58.78,58.59,58.63,74200.0,47.7372,47.7534,47.5991,47.6316,74200.0
2011-08-18 11:20:00,58.63,58.76,58.58,58.69,73100.0,47.6316,47.7372,47.5909,47.6803,73100.0
2011-08-18 11:25:00,58.68,58.8,58.57,58.61,53600.0,47.6722,47.7697,47.5828,47.6153,53600.0
2011-08-18 11:30:00,58.62,58.84,58.56,58.66,85600.0,47.6234,47.8022,47.5747,47.6559,85600.0
2011-08-18 11:35:00,58.65,58.87,58.62,58.73,75200.0,47.6478,47.8265,47.6234,47.7128,75200.0
2011-08-18 11:40:00,58.75,58.84,58.69,58.79,68300.0,47.729,47.8022,47.6803,47.7615,68300.0
2011-08-18 11:45:00,58.79,58.97,58.79,58.97,57700.0,47.7615,47.9078,47.7615,47.9078,57700.0
2011-08-18 11:50:00,58.96,58.98,58.88,58.92,50000.0,47.8997,47.9159,47.8347,47.8672,50000.0
2011-08-18 11:55:00,58.93,59.11,58.92,59.08,35200.0,47.8753,48.0215,47.8672,47.9971,35200.0
2011-08-18 12:00:00,59.07,59.11,58.84,58.89,49600.0,47.989,48.0215,47.8022,47.8428,49600.0
2011-08-18 12:05:00,58.91,58.94,58.77,58.86,66900.0,47.859,47.8834,47.7453,47.8184,66900.0
2011-08-18 12:10:00,58.86,59.28,58.83,59.17,304000.0,47.8184,48.1596,47.794,48.0703,304000.0
2011-08-18 12:15:00,59.18,59.27,59.1,59.21,79000.0,48.0784,48.1515,48.0134,48.1028,79000.0
2011-08-18 12:20:00,59.2,59.28,59.14,59.14,96800.0,48.0946,48.1596,48.0459,48.0459,96800.0
2011-08-18 12:25:00,59.16,59.18,59.06,59.11,43300.0,48.0621,48.0784,47.9809,48.0215,43300.0
2011-08-18 12:30:00,59.13,59.23,59.03,59.21,65200.0,48.0378,48.119,47.9565,48.1028,65200.0
2011-08-18 12:35:00,59.21,59.21,59.0,59.06,37500.0,48.1028,48.1028,47.9321,47.9809,37500.0
2011-08-18 12:40:00,59.05,59.09,59.0,59.02,39900.0,47.9728,48.0053,47.9321,47.9484,39900.0
2011-08-18 12:45:00,59.02,59.08,58.97,59.04,53700.0,47.9484,47.9971,47.9078,47.9646,53700.0
2011-08-18 12:50:00,59.05,59.08,58.99,59.0,20100.0,47.9728,47.9971,47.924,47.9321,20100.0
2011-08-18 12:55:00,58.99,59.08,58.99,59.06,39900.0,47.924,47.9971,47.924,47.9809,39900.0
2011-08-18 13:00:00,59.05,59.1,59.02,59.07,31200.0,47.9728,48.0134,47.9484,47.989,31200.0
2011-08-18 13:05:00,59.07,59.08,58.79,58.82,46100.0,47.989,47.9971,47.7615,47.7859,46100.0
2011-08-18 13:10:00,58.83,58.93,58.77,58.77,37200.0,47.794,47.8753,47.7453,47.7453,37200.0
2011-08-18 13:15:00,58.77,58.79,58.69,58.76,31000.0,47.7453,47.7615,47.6803,47.7372,31000.0
2011-08-18 13:20:00,58.77,58.85,58.73,58.8,23500.0,47.7453,47.8103,47.7128,47.7697,23500.0
2011-08-18 13:25:00,58.8,58.84,58.73,58.75,43300.0,47.7697,47.8022,47.7128,47.729,43300.0
2011-08-18 13:30:00,58.77,58.85,58.56,58.56,54600.0,47.7453,47.8103,47.5747,47.5747,54600.0
2011-08-18 13:35:00,58.55,58.58,58.42,58.47,91400.0,47.5666,47.5909,47.461,47.5016,91400.0
2011-08-18 13:40:00,58.48,58.53,58.44,58.51,46100.0,47.5097,47.5503,47.4772,47.5341,46100.0
2011-08-18 13:45:00,58.5,58.59,58.44,58.52,57200.0,47.5259,47.5991,47.4772,47.5422,57200.0
2011-08-18 13:50:00,58.51,58.62,58.5,58.57,63300.0,47.5341,47.6234,47.5259,47.5828,63300.0
2011-08-18 13:55:00,58.57,58.58,58.43,58.52,41800.0,47.5828,47.5909,47.4691,47.5422,41800.0
2011-08-18 14:00:00,58.52,58.9,58.51,58.83,155900.0,47.5422,47.8509,47.5341,47.794,155900.0
2011-08-18 14:05:00,58.83,58.88,58.74,58.87,47400.0,47.794,47.8347,47.7209,47.8265,47400.0
2011-08-18 14:10:00,58.88,58.95,58.71,58.77,42800.0,47.8347,47.8915,47.6966,47.7453,42800.0
2011-08-18 14:15:00,58.79,58.99,58.77,58.95,56400.0,47.7615,47.924,47.7453,47.8915,56400.0
2011-08-18 14:20:00,58.97,59.01,58.87,59.01,111400.0,47.9078,47.9403,47.8265,47.9403,111400.0
2011-08-18 14:25:00,59.01,59.01,58.84,58.86,62700.0,47.9403,47.9403,47.8022,47.8184,62700.0
2011-08-18 14:30:00,58.88,58.89,58.7,58.73,60000.0,47.8347,47.8428,47.6884,47.7128,60000.0
2011-08-18 14:35:00,58.73,58.87,58.73,58.78,61700.0,47.7128,47.8265,47.7128,47.7534,61700.0
2011-08-18 14:40:00,58.77,58.8,58.61,58.68,38400.0,47.7453,47.7697,47.6153,47.6722,38400.0
2011-08-18 14:45:00,58.69,58.71,58.57,58.66,51700.0,47.6803,47.6966,47.5828,47.6559,51700.0
2011-08-18 14:50:00,58.66,58.67,58.5,58.57,46800.0,47.6559,47.6641,47.5259,47.5828,46800.0
2011-08-18 14:55:00,58.59,58.68,58.4,58.41,54300.0,47.5991,47.6722,47.4447,47.4528,54300.0
2011-08-18 15:00:00,58.43,58.47,58.3,58.33,107200.0,47.4691,47.5016,47.3635,47.3878,107200.0
2011-08-18 15:05:00,58.34,58.58,58.33,58.44,83900.0,47.396,47.5909,47.3878,47.4772,83900.0
2011-08-18 15:10:00,58.44,58.6,58.43,58.52,77700.0,47.4772,47.6072,47.4691,47.5422,77700.0
2011-08-18 15:15:00,58.52,58.56,58.39,58.52,52700.0,47.5422,47.5747,47.4366,47.5422,52700.0
2011-08-18 15:20:00,58.52,58.57,58.38,58.38,59700.0,47.5422,47.5828,47.4285,47.4285,59700.0
2011-08-18 15:25:00,58.39,58.66,58.36,58.61,60900.0,47.4366,47.6559,47.4122,47.6153,60900.0
2011-08-18 15:30:00,58.62,58.68,58.47,58.6,86200.0,47.6234,47.6722,47.5016,47.6072,86200.0
2011-08-18 15:35:00,58.61,58.64,58.41,58.49,83700.0,47.6153,47.6397,47.4528,47.5178,83700.0
2011-08-18 15:40:00,58.48,58.51,58.23,58.23,111300.0,47.5097,47.5341,47.3066,47.3066,111300.0
2011-08-18 15:45:00,58.24,58.47,58.22,58.43,200100.0,47.3147,47.5016,47.2985,47.4691,200100.0
2011-08-18 15:50:00,58.45,58.99,58.44,58.93,320600.0,47.4853,47.924,47.4772,47.8753,320600.0
2011-08-18 15:55:00,58.92,59.15,58.88,58.93,603600.0,47.8672,48.054,47.8347,47.8753,603600.0
2011-08-19 09:30:00,58.3,58.44,58.02,58.16,647400.0,47.3635,47.4772,47.136,47.2497,647400.0
2011-08-19 09:35:00,58.14,58.65,58.12,58.53,77600.0,47.2335,47.6478,47.2172,47.5503,77600.0
2011-08-19 09:40:00,58.54,58.83,58.54,58.58,112600.0,47.5584,47.794,47.5584,47.5909,112600.0
2011-08-19 09:45:00,58.62,58.62,58.15,58.15,137000.0,47.6234,47.6234,47.2416,47.2416,137000.0
2011-08-19 09:50:00,58.16,58.52,58.1,58.51,72900.0,47.2497,47.5422,47.201,47.5341,72900.0
2011-08-19 09:55:00,58.5,58.9,58.41,58.85,75100.0,47.5259,47.8509,47.4528,47.8103,75100.0
2011-08-19 10:00:00,58.83,59.05,58.69,58.85,224500.0,47.794,47.9728,47.6803,47.8103,224500.0
2011-08-19 10:05:00,58.86,58.94,58.53,58.73,91200.0,47.8184,47.8834,47.5503,47.7128,91200.0
2011-08-19 10:10:00,58.72,58.8,58.55,58.59,103800.0,47.7047,47.7697,47.5666,47.5991,103800.0
2011-08-19 10:15:00,58.59,59.05,58.58,58.89,155600.0,47.5991,47.9728,47.5909,47.8428,155600.0
2011-08-19 10:20:00,58.91,59.01,58.76,58.88,115200.0,47.859,47.9403,47.7372,47.8347,115200.0
2011-08-19 10:25:00,58.89,59.41,58.88,59.26,315800.0,47.8428,48.2652,47.8347,48.1434,315800.0
2011-08-19 10:30:00,59.26,59.43,59.12,59.19,128800.0,48.1434,48.2815,48.0296,48.0865,128800.0
2011-08-19 10:35:00,59.18,59.23,58.83,58.89,119400.0,48.0784,48.119,47.794,47.8428,119400.0
2011-08-19 10:40:00,58.89,59.07,58.86,58.97,86400.0,47.8428,47.989,47.8184,47.9078,86400.0
2011-08-19 10:45:00,58.96,59.11,58.82,59.03,87300.0,47.8997,48.0215,47.7859,47.9565,87300.0
2011-08-19 10:50:00,59.03,59.11,58.96,58.99,99800.0,47.9565,48.0215,47.8997,47.924,99800.0
2011-08-19 10:55:00,58.99,59.04,58.94,58.98,99600.0,47.924,47.9646,47.8834,47.9159,99600.0
2011-08-19 11:00:00,58.97,58.99,58.85,58.86,54600.0,47.9078,47.924,47.8103,47.8184,54600.0
2011-08-19 11:05:00,58.86,58.89,58.63,58.64,133400.0,47.8184,47.8428,47.6316,47.6397,133400.0
2011-08-19 11:10:00,58.64,58.76,58.55,58.58,90000.0,47.6397,47.7372,47.5666,47.5909,90000.0
2011-08-19 11:15:00,58.57,58.69,58.47,58.53,66000.0,47.5828,47.6803,47.5016,47.5503,66000.0
2011-08-19 11:20:00,58.53,58.72,58.48,58.64,58100.0,47.5503,47.7047,47.5097,47.6397,58100.0
2011-08-19 11:25:00,58.64,58.66,58.45,58.57,54700.0,47.6397,47.6559,47.4853,47.5828,54700.0
2011-08-19 11:30:00,58.59,58.65,58.49,58.51,72600.0,47.5991,47.6478,47.5178,47.5341,72600.0
2011-08-19 11:35:00,58.53,58.62,58.37,58.62,86100.0,47.5503,47.6234,47.4203,47.6234,86100.0
2011-08-19 11:40:00,58.61,58.74,58.59,58.72,85600.0,47.6153,47.7209,47.5991,47.7047,85600.0
2011-08-19 11:45:00,58.71,58.71,58.53,58.63,43500.0,47.6966,47.6966,47.5503,47.6316,43500.0
2011-08-19 11:50:00,58.63,58.94,58.63,58.94,66500.0,47.6316,47.8834,47.6316,47.8834,66500.0
2011-08-19 11:55:00,58.95,58.99,58.8,58.9,82700.0,47.8915,47.924,47.7697,47.8509,82700.0
2011-08-19 12:00:00,58.89,58.92,58.71,58.73,72900.0,47.8428,47.8672,47.6966,47.7128,72900.0
2011-08-19 12:05:00,58.75,58.87,58.71,58.72,57900.0,47.729,47.8265,47.6966,47.7047,57900.0
2011-08-19 12:10:00,58.73,58.77,58.66,58.77,45600.0,47.7128,47.7453,47.6559,47.7453,45600.0
2011-08-19 12:15:00,58.76,58.77,58.59,58.59,64700.0,47.7372,47.7453,47.5991,47.5991,64700.0
2011-08-19 12:20:00,58.59,58.63,58.52,58.55,53900.0,47.5991,47.6316,47.5422,47.5666,53900.0
2011-08-19 12:25:00,58.56,58.69,58.54,58.69,39700.0,47.5747,47.6803,47.5584,47.6803,39700.0
2011-08-19 12:30:00,58.69,58.75,58.63,58.73,63500.0,47.6803,47.729,47.6316,47.7128,63500.0
2011-08-19 12:35:00,58.73,58.8,58.64,58.64,66700.0,47.7128,47.7697,47.6397,47.6397,66700.0
2011-08-19 12:40:00,58.66,58.73,58.62,58.7,52600.0,47.6559,47.7128,47.6234,47.6884,52600.0
2011-08-19 12:45:00,58.7,58.8,58.62,58.79,69100.0,47.6884,47.7697,47.6234,47.7615,69100.0
2011-08-19 12:50:00,58.79,58.81,58.66,58.8,53500.0,47.7615,47.7778,47.6559,47.7697,53500.0
2011-08-19 12:55:00,58.8,58.8,58.62,58.67,60000.0,47.7697,47.7697,47.6234,47.6641,60000.0
2011-08-19 13:00:00,58.68,58.7,58.56,58.63,70800.0,47.6722,47.6884,47.5747,47.6316,70800.0
2011-08-19 13:05:00,58.63,58.81,58.6,58.78,36500.0,47.6316,47.7778,47.6072,47.7534,36500.0
2011-08-19 13:10:00,58.79,58.87,58.7,58.71,46100.0,47.7615,47.8265,47.6884,47.6966,46100.0
2011-08-19 13:15:00,58.71,58.8,58.58,58.72,41300.0,47.6966,47.7697,47.5909,47.7047,41300.0
2011-08-19 13:20:00,58.72,58.74,58.64,58.65,34200.0,47.7047,47.7209,47.6397,47.6478,34200.0
2011-08-19 13:25:00,58.65,58.78,58.64,58.68,37900.0,47.6478,47.7534,47.6397,47.6722,37900.0
2011-08-19 13:30:00,58.69,58.78,58.47,58.51,81600.0,47.6803,47.7534,47.5016,47.5341,81600.0
2011-08-19 13:35:00,58.52,58.62,58.49,58.57,38900.0,47.5422,47.6234,47.5178,47.5828,38900.0
2011-08-19 13:40:00,58.56,58.59,58.4,58.46,79700.0,47.5747,47.5991,47.4447,47.4934,79700.0
2011-08-19 13:45:00,58.45,58.69,58.43,58.66,61600.0,47.4853,47.6803,47.4691,47.6559,61600.0
2011-08-19 13:50:00,58.66,58.66,58.52,58.6,43600.0,47.6559,47.6559,47.5422,47.6072,43600.0
2011-08-19 13:55:00,58.61,58.7,58.55,58.56,38400.0,47.6153,47.6884,47.5666,47.5747,38400.0
2011-08-19 14:00:00,58.55,58.69,58.49,58.49,57900.0,47.5666,47.6803,47.5178,47.5178,57900.0
2011-08-19 14:05:00,58.49,58.55,58.24,58.4,101000.0,47.5178,47.5666,47.3147,47.4447,101000.0
2011-08-19 14:10:00,58.4,58.46,58.26,58.46,81800.0,47.4447,47.4934,47.331,47.4934,81800.0
2011-08-19 14:15:00,58.46,58.49,58.26,58.26,78800.0,47.4934,47.5178,47.331,47.331,78800.0
2011-08-19 14:20:00,58.25,58.3,58.1,58.19,148800.0,47.3228,47.3635,47.201,47.2741,148800.0
2011-08-19 14:25:00,58.2,58.34,58.2,58.29,63100.0,47.2822,47.396,47.2822,47.3553,63100.0
2011-08-19 14:30:00,58.31,58.33,58.13,58.13,67000.0,47.3716,47.3878,47.2254,47.2254,67000.0
2011-08-19 14:35:00,58.12,58.29,58.05,58.29,92400.0,47.2172,47.3553,47.1604,47.3553,92400.0
2011-08-19 14:40:00,58.29,58.46,58.19,58.44,146800.0,47.3553,47.4934,47.2741,47.4772,146800.0
2011-08-19 14:45:00,58.44,58.45,58.15,58.18,89700.0,47.4772,47.4853,47.2416,47.266,89700.0
2011-08-19 14:50:00,58.18,58.24,58.03,58.13,115300.0,47.266,47.3147,47.1441,47.2254,115300.0
2011-08-19 14:55:00,58.14,58.28,58.09,58.15,80700.0,47.2335,47.3472,47.1929,47.2416,80700.0
2011-08-19 15:00:00,58.15,58.25,58.05,58.23,75000.0,47.2416,47.3228,47.1604,47.3066,75000.0
2011-08-19 15:05:00,58.22,58.31,58.12,58.2,130600.0,47.2985,47.3716,47.2172,47.2822,130600.0
2011-08-19 15:10:00,58.22,58.31,58.08,58.13,68200.0,47.2985,47.3716,47.1847,47.2254,68200.0
2011-08-19 15:15:00,58.12,58.17,57.98,58.14,162300.0,47.2172,47.2578,47.1035,47.2335,162300.0
2011-08-19 15:20:00,58.13,58.32,58.12,58.17,176700.0,47.2254,47.3797,47.2172,47.2578,176700.0
2011-08-19 15:25:00,58.18,58.22,58.01,58.06,179300.0,47.266,47.2985,47.1279,47.1685,179300.0
2011-08-19 15:30:00,58.05,58.06,57.75,57.78,237900.0,47.1604,47.1685,46.9166,46.941,237900.0
2011-08-19 15:35:00,57.77,57.85,57.7,57.72,135400.0,46.9329,46.9979,46.876,46.8923,135400.0
2011-08-19 15:40:00,57.72,57.76,57.58,57.68,219900.0,46.8923,46.9248,46.7785,46.8598,219900.0
2011-08-19 15:45:00,57.69,57.73,57.63,57.67,275500.0,46.8679,46.9004,46.8191,46.8516,275500.0
2011-08-19 15:50:00,57.67,57.84,57.6,57.64,364900.0,46.8516,46.9898,46.7948,46.8273,364900.0
2011-08-19 15:55:00,57.64,57.65,57.47,57.54,634200.0,46.8273,46.8354,46.6892,46.746,634200.0
2011-08-22 09:30:00,59.15,59.28,58.76,58.77,194900.0,48.054,48.1596,47.7372,47.7453,194900.0
2011-08-22 09:35:00,58.78,59.16,58.67,58.84,195500.0,47.7534,48.0621,47.6641,47.8022,195500.0
2011-08-22 09:40:00,58.8,59.21,58.79,59.15,81300.0,47.7697,48.1028,47.7615,48.054,81300.0
2011-08-22 09:45:00,59.12,59.28,59.0,59.28,66700.0,48.0296,48.1596,47.9321,48.1596,66700.0
2011-08-22 09:50:00,59.29,59.36,59.05,59.09,57700.0,48.1677,48.2246,47.9728,48.0053,57700.0
2011-08-22 09:55:00,59.09,59.2,58.86,59.04,217400.0,48.0053,48.0946,47.8184,47.9646,217400.0
2011-08-22 10:00:00,59.03,59.27,59.01,59.13,222900.0,47.9565,48.1515,47.9403,48.0378,222900.0
2011-08-22 10:05:00,59.12,59.12,58.93,59.02,164200.0,48.0296,48.0296,47.8753,47.9484,164200.0
2011-08-22 10:10:00,59.03,59.07,58.9,59.0,105700.0,47.9565,47.989,47.8509,47.9321,105700.0
2011-08-22 10:15:00,59.01,59.03,58.9,58.98,139300.0,47.9403,47.9565,47.8509,47.9159,139300.0
2011-08-22 10:20:00,58.98,59.2,58.94,59.09,78600.0,47.9159,48.0946,47.8834,48.0053,78600.0
2011-08-22 10:25:00,59.1,59.13,58.81,58.87,94700.0,48.0134,48.0378,47.7778,47.8265,94700.0
2011-08-22 10:30:00,58.87,59.0,58.87,58.99,79900.0,47.8265,47.9321,47.8265,47.924,79900.0
2011-08-22 10:35:00,58.99,59.04,58.92,58.97,73000.0,47.924,47.9646,47.8672,47.9078,73000.0
2011-08-22 10:40:00,58.97,59.01,58.9,58.92,38000.0,47.9078,47.9403,47.8509,47.8672,38000.0
2011-08-22 10:45:00,58.95,59.1,58.92,58.99,40000.0,47.8915,48.0134,47.8672,47.924,40000.0
2011-08-22 10:50:00,58.98,59.09,58.8,58.84,74900.0,47.9159,48.0053,47.7697,47.8022,74900.0
2011-08-22 10:55:00,58.84,58.95,58.69,58.77,93800.0,47.8022,47.8915,47.6803,47.7453,93800.0
2011-08-22 11:00:00,58.74,58.83,58.65,58.66,85100.0,47.7209,47.794,47.6478,47.6559,85100.0
2011-08-22 11:05:00,58.69,58.69,58.55,58.65,78800.0,47.6803,47.6803,47.5666,47.6478,78800.0
2011-08-22 11:10:00,58.65,58.67,58.53,58.63,47900.0,47.6478,47.6641,47.5503,47.6316,47900.0
2011-08-22 11:15:00,58.63,58.71,58.48,58.54,150900.0,47.6316,47.6966,47.5097,47.5584,150900.0
2011-08-22 11:20:00,58.52,58.52,58.34,58.41,45700.0,47.5422,47.5422,47.396,47.4528,45700.0
2011-08-22 11:25:00,58.42,58.66,58.36,58.65,29700.0,47.461,47.6559,47.4122,47.6478,29700.0
2011-08-22 11:30:00,58.66,58.77,58.52,58.52,52700.0,47.6559,47.7453,47.5422,47.5422,52700.0
2011-08-22 11:35:00,58.52,58.52,58.26,58.31,37600.0,47.5422,47.5422,47.331,47.3716,37600.0
2011-08-22 11:40:00,58.31,58.32,58.16,58.18,65000.0,47.3716,47.3797,47.2497,47.266,65000.0
2011-08-22 11:45:00,58.17,58.32,58.17,58.32,31500.0,47.2578,47.3797,47.2578,47.3797,31500.0
2011-08-22 11:50:00,58.33,58.34,58.12,58.14,37400.0,47.3878,47.396,47.2172,47.2335,37400.0
2011-08-22 11:55:00,58.13,58.18,58.04,58.16,37900.0,47.2254,47.266,47.1522,47.2497,37900.0
2011-08-22 12:00:00,58.17,58.29,58.13,58.27,35500.0,47.2578,47.3553,47.2254,47.3391,35500.0
2011-08-22 12:05:00,58.25,58.47,58.23,58.44,31000.0,47.3228,47.5016,47.3066,47.4772,31000.0
2011-08-22 12:10:00,58.43,58.45,58.35,58.41,34000.0,47.4691,47.4853,47.4041,47.4528,34000.0
2011-08-22 12:15:00,58.41,58.41,58.23,58.36,33900.0,47.4528,47.4528,47.3066,47.4122,33900.0
2011-08-22 12:20:00,58.36,58.45,58.24,58.26,33600.0,47.4122,47.4853,47.3147,47.331,33600.0
2011-08-22 12:25:00,58.25,58.41,58.16,58.21,33000.0,47.3228,47.4528,47.2497,47.2903,33000.0
2011-08-22 12:30:00,58.2,58.33,58.06,58.06,88000.0,47.2822,47.3878,47.1685,47.1685,88000.0
2011-08-22 12:35:00,58.07,58.23,58.04,58.2,56800.0,47.1766,47.3066,47.1522,47.2822,56800.0
2011-08-22 12:40:00,58.2,58.31,58.1,58.28,32100.0,47.2822,47.3716,47.201,47.3472,32100.0
2011-08-22 12:45:00,58.28,58.55,58.26,58.53,40900.0,47.3472,47.5666,47.331,47.5503,40900.0
2011-08-22 12:50:00,58.52,58.63,58.4,58.62,35600.0,47.5422,47.6316,47.4447,47.6234,35600.0
2011-08-22 12:55:00,58.63,58.72,58.57,58.66,50700.0,47.6316,47.7047,47.5828,47.6559,50700.0
2011-08-22 13:00:00,58.66,58.69,58.57,58.68,48900.0,47.6559,47.6803,47.5828,47.6722,48900.0
2011-08-22 13:05:00,58.69,58.7,58.52,58.52,31500.0,47.6803,47.6884,47.5422,47.5422,31500.0
2011-08-22 13:10:00,58.52,58.58,58.46,58.48,35000.0,47.5422,47.5909,47.4934,47.5097,35000.0
2011-08-22 13:15:00,58.5,58.6,58.45,58.59,40200.0,47.5259,47.6072,47.4853,47.5991,40200.0
2011-08-22 13:20:00,58.59,58.75,58.56,58.64,39000.0,47.5991,47.729,47.5747,47.6397,39000.0
2011-08-22 13:25:00,58.62,58.67,58.45,58.46,57200.0,47.6234,47.6641,47.4853,47.4934,57200.0
2011-08-22 13:30:00,58.46,58.58,58.31,58.31,55600.0,47.4934,47.5909,47.3716,47.3716,55600.0
2011-08-22 13:35:00,58.31,58.44,58.26,58.44,52400.0,47.3716,47.4772,47.331,47.4772,52400.0
2011-08-22 13:40:00,58.45,58.54,58.42,58.46,39800.0,47.4853,47.5584,47.461,47.4934,39800.0
2011-08-22 13:45:00,58.46,58.46,58.36,58.43,52200.0,47.4934,47.4934,47.4122,47.4691,52200.0
2011-08-22 13:50:00,58.44,58.45,58.29,58.36,61100.0,47.4772,47.4853,47.3553,47.4122,61100.0
2011-08-22 13:55:00,58.35,58.61,58.34,58.58,72800.0,47.4041,47.6153,47.396,47.5909,72800.0
2011-08-22 14:00:00,58.56,58.61,58.45,58.53,96000.0,47.5747,47.6153,47.4853,47.5503,96000.0
2011-08-22 14:05:00,58.5,58.67,58.49,58.56,42000.0,47.5259,47.6641,47.5178,47.5747,42000.0
2011-08-22 14:10:00,58.56,58.68,58.55,58.62,114500.0,47.5747,47.6722,47.5666,47.6234,114500.0
2011-08-22 14:15:00,58.64,58.78,58.57,58.64,286700.0,47.6397,47.7534,47.5828,47.6397,286700.0
2011-08-22 14:20:00,58.64,58.8,58.63,58.73,123800.0,47.6397,47.7697,47.6316,47.7128,123800.0
2011-08-22 14:25:00,58.74,58.8,58.62,58.74,91000.0,47.7209,47.7697,47.6234,47.7209,91000.0
2011-08-22 14:30:00,58.73,58.8,58.63,58.74,105800.0,47.7128,47.7697,47.6316,47.7209,105800.0
2011-08-22 14:35:00,58.74,58.82,58.64,58.66,79800.0,47.7209,47.7859,47.6397,47.6559,79800.0
2011-08-22 14:40:00,58.67,58.79,58.65,58.69,65900.0,47.6641,47.7615,47.6478,47.6803,65900.0
2011-08-22 14:45:00,58.67,58.75,58.63,58.7,58300.0,47.6641,47.729,47.6316,47.6884,58300.0
2011-08-22 14:50:00,58.7,58.73,58.5,58.54,69600.0,47.6884,47.7128,47.5259,47.5584,69600.0
2011-08-22 14:55:00,58.53,58.65,58.48,58.5,73700.0,47.5503,47.6478,47.5097,47.5259,73700.0
2011-08-22 15:00:00,58.51,58.6,58.46,58.59,84100.0,47.5341,47.6072,47.4934,47.5991,84100.0
2011-08-22 15:05:00,58.59,58.77,58.56,58.64,62100.0,47.5991,47.7453,47.5747,47.6397,62100.0
2011-08-22 15:10:00,58.66,58.78,58.58,58.73,72300.0,47.6559,47.7534,47.5909,47.7128,72300.0
2011-08-22 15:15:00,58.74,58.78,58.66,58.67,56800.0,47.7209,47.7534,47.6559,47.6641,56800.0
2011-08-22 15:20:00,58.68,58.86,58.64,58.78,89400.0,47.6722,47.8184,47.6397,47.7534,89400.0
2011-08-22 15:25:00,58.79,58.85,58.69,58.74,123700.0,47.7615,47.8103,47.6803,47.7209,123700.0
2011-08-22 15:30:00,58.72,58.8,58.61,58.61,123400.0,47.7047,47.7697,47.6153,47.6153,123400.0
2011-08-22 15:35:00,58.61,58.7,58.56,58.57,86000.0,47.6153,47.6884,47.5747,47.5828,86000.0
2011-08-22 15:40:00,58.58,58.72,58.53,58.72,95300.0,47.5909,47.7047,47.5503,47.7047,95300.0
2011-08-22 15:45:00,58.72,58.75,58.43,58.45,186800.0,47.7047,47.729,47.4691,47.4853,186800.0
2011-08-22 15:50:00,58.45,58.53,58.24,58.32,219700.0,47.4853,47.5503,47.3147,47.3797,219700.0
2011-08-22 15:55:00,58.33,58.41,58.28,58.38,221800.0,47.3878,47.4528,47.3472,47.4285,221800.0
2011-08-23 09:30:00,58.7,58.8,58.51,58.55,120000.0,47.6884,47.7697,47.5341,47.5666,120000.0
2011-08-23 09:35:00,58.53,58.55,58.24,58.26,70500.0,47.5503,47.5666,47.3147,47.331,70500.0
2011-08-23 09:40:00,58.24,58.68,58.19,58.54,90700.0,47.3147,47.6722,47.2741,47.5584,90700.0
2011-08-23 09:45:00,58.5,58.77,58.4,58.77,40900.0,47.5259,47.7453,47.4447,47.7453,40900.0
2011-08-23 09:50:00,58.77,58.91,58.56,58.8,72800.0,47.7453,47.859,47.5747,47.7697,72800.0
2011-08-23 09:55:00,58.82,59.01,58.73,58.73,61200.0,47.7859,47.9403,47.7128,47.7128,61200.0
2011-08-23 10:00:00,58.71,59.12,58.68,59.0,121000.0,47.6966,48.0296,47.6722,47.9321,121000.0
2011-08-23 10:05:00,59.03,59.32,58.94,59.24,94200.0,47.9565,48.1921,47.8834,48.1271,94200.0
2011-08-23 10:10:00,59.24,59.34,59.14,59.14,83400.0,48.1271,48.2084,48.0459,48.0459,83400.0
2011-08-23 10:15:00,59.14,59.19,59.02,59.06,79700.0,48.0459,48.0865,47.9484,47.9809,79700.0
2011-08-23 10:20:00,59.05,59.13,58.97,59.07,94600.0,47.9728,48.0378,47.9078,47.989,94600.0
2011-08-23 10:25:00,59.08,59.22,59.08,59.14,36100.0,47.9971,48.1109,47.9971,48.0459,36100.0
2011-08-23 10:30:00,59.13,59.2,59.09,59.16,55600.0,48.0378,48.0946,48.0053,48.0621,55600.0
2011-08-23 10:35:00,59.18,59.29,59.14,59.29,70200.0,48.0784,48.1677,48.0459,48.1677,70200.0
2011-08-23 10:40:00,59.29,59.42,59.26,59.36,66100.0,48.1677,48.2734,48.1434,48.2246,66100.0
2011-08-23 10:45:00,59.35,59.42,59.29,59.37,53200.0,48.2165,48.2734,48.1677,48.2327,53200.0
2011-08-23 10:50:00,59.37,59.41,59.18,59.25,71300.0,48.2327,48.2652,48.0784,48.1353,71300.0
2011-08-23 10:55:00,59.24,59.27,59.06,59.08,89400.0,48.1271,48.1515,47.9809,47.9971,89400.0
2011-08-23 11:00:00,59.1,59.25,59.07,59.16,59600.0,48.0134,48.1353,47.989,48.0621,59600.0
2011-08-23 11:05:00,59.17,59.28,59.08,59.2,64300.0,48.0703,48.1596,47.9971,48.0946,64300.0
2011-08-23 11:10:00,59.18,59.32,59.1,59.31,39100.0,48.0784,48.1921,48.0134,48.184,39100.0
2011-08-23 11:15:00,59.33,59.43,59.27,59.38,85000.0,48.2002,48.2815,48.1515,48.2409,85000.0
2011-08-23 11:20:00,59.38,59.4,59.29,59.31,52700.0,48.2409,48.2571,48.1677,48.184,52700.0
2011-08-23 11:25:00,59.31,59.33,59.25,59.27,72000.0,48.184,48.2002,48.1353,48.1515,72000.0
2011-08-23 11:30:00,59.28,59.45,59.27,59.34,58100.0,48.1596,48.2977,48.1515,48.2084,58100.0
2011-08-23 11:35:00,59.32,59.64,59.31,59.57,102200.0,48.1921,48.4521,48.184,48.3952,102200.0
2011-08-23 11:40:00,59.59,59.7,59.52,59.67,54800.0,48.4115,48.5008,48.3546,48.4765,54800.0
2011-08-23 11:45:00,59.67,59.74,59.61,59.65,50600.0,48.4765,48.5333,48.4277,48.4602,50600.0
2011-08-23 11:50:00,59.65,59.8,59.65,59.74,52400.0,48.4602,48.5821,48.4602,48.5333,52400.0
2011-08-23 11:55:00,59.76,59.86,59.69,59.86,84000.0,48.5496,48.6308,48.4927,48.6308,84000.0
2011-08-23 12:00:00,59.85,59.86,59.74,59.76,47700.0,48.6227,48.6308,48.5333,48.5496,47700.0
2011-08-23 12:05:00,59.76,59.85,59.74,59.82,38300.0,48.5496,48.6227,48.5333,48.5983,38300.0
2011-08-23 12:10:00,59.83,59.88,59.66,59.67,67300.0,48.6064,48.6471,48.4683,48.4765,67300.0
2011-08-23 12:15:00,59.67,59.7,59.58,59.61,42200.0,48.4765,48.5008,48.4033,48.4277,42200.0
2011-08-23 12:20:00,59.61,59.68,59.59,59.67,31900.0,48.4277,48.4846,48.4115,48.4765,31900.0
2011-08-23 12:25:00,59.67,59.69,59.61,59.69,29000.0,48.4765,48.4927,48.4277,48.4927,29000.0
2011-08-23 12:30:00,59.69,59.81,59.69,59.76,37500.0,48.4927,48.5902,48.4927,48.5496,37500.0
2011-08-23 12:35:00,59.76,59.84,59.75,59.8,35900.0,48.5496,48.6146,48.5415,48.5821,35900.0
2011-08-23 12:40:00,59.81,59.96,59.78,59.88,57100.0,48.5902,48.7121,48.5658,48.6471,57100.0
2011-08-23 12:45:00,59.88,59.88,59.68,59.68,39000.0,48.6471,48.6471,48.4846,48.4846,39000.0
2011-08-23 12:50:00,59.69,59.98,59.69,59.96,54200.0,48.4927,48.7283,48.4927,48.7121,54200.0
2011-08-23 12:55:00,59.96,60.0,59.9,59.9,53300.0,48.7121,48.7446,48.6633,48.6633,53300.0
2011-08-23 13:00:00,59.91,59.99,59.85,59.9,86300.0,48.6714,48.7364,48.6227,48.6633,86300.0
2011-08-23 13:05:00,59.91,59.95,59.81,59.81,119200.0,48.6714,48.7039,48.5902,48.5902,119200.0
2011-08-23 13:10:00,59.8,59.84,59.75,59.8,72400.0,48.5821,48.6146,48.5415,48.5821,72400.0
2011-08-23 13:15:00,59.81,59.85,59.77,59.81,38900.0,48.5902,48.6227,48.5577,48.5902,38900.0
2011-08-23 13:20:00,59.8,59.96,59.8,59.82,64600.0,48.5821,48.7121,48.5821,48.5983,64600.0
2011-08-23 13:25:00,59.83,59.94,59.82,59.93,36700.0,48.6064,48.6958,48.5983,48.6877,36700.0
2011-08-23 13:30:00,59.93,59.98,59.8,59.81,56900.0,48.6877,48.7283,48.5821,48.5902,56900.0
2011-08-23 13:35:00,59.8,59.87,59.78,59.83,36100.0,48.5821,48.6389,48.5658,48.6064,36100.0
2011-08-23 13:40:00,59.84,59.86,59.76,59.84,44800.0,48.6146,48.6308,48.5496,48.6146,44800.0
2011-08-23 13:45:00,59.83,59.96,59.83,59.95,40700.0,48.6064,48.7121,48.6064,48.7039,40700.0
2011-08-23 13:50:00,59.95,59.99,59.64,59.77,91900.0,48.7039,48.7364,48.4521,48.5577,91900.0
2011-08-23 13:55:00,59.77,59.81,59.65,59.77,93300.0,48.5577,48.5902,48.4602,48.5577,93300.0
2011-08-23 14:00:00,59.76,59.81,59.64,59.8,69600.0,48.5496,48.5902,48.4521,48.5821,69600.0
2011-08-23 14:05:00,59.81,59.86,59.73,59.75,62500.0,48.5902,48.6308,48.5252,48.5415,62500.0
2011-08-23 14:10:00,59.76,59.82,59.54,59.6,48900.0,48.5496,48.5983,48.3709,48.4196,48900.0
2011-08-23 14:15:00,59.6,59.77,59.58,59.7,62800.0,48.4196,48.5577,48.4033,48.5008,62800.0
2011-08-23 14:20:00,59.7,59.7,59.52,59.63,46900.0,48.5008,48.5008,48.3546,48.444,46900.0
2011-08-23 14:25:00,59.63,59.88,59.62,59.79,69200.0,48.444,48.6471,48.4358,48.574,69200.0
2011-08-23 14:30:00,59.79,59.97,59.73,59.92,94600.0,48.574,48.7202,48.5252,48.6796,94600.0
2011-08-23 14:35:00,59.92,60.04,59.82,59.99,88700.0,48.6796,48.7771,48.5983,48.7364,88700.0
2011-08-23 14:40:00,59.98,60.09,59.93,60.06,65700.0,48.7283,48.8177,48.6877,48.7933,65700.0
2011-08-23 14:45:00,60.06,60.19,59.99,60.17,77600.0,48.7933,48.8989,48.7364,48.8827,77600.0
2011-08-23 14:50:00,60.16,60.26,60.09,60.22,40000.0,48.8745,48.9558,48.8177,48.9233,40000.0
2011-08-23 14:55:00,60.22,60.23,60.11,60.22,44400.0,48.9233,48.9314,48.8339,48.9233,44400.0
2011-08-23 15:00:00,60.21,60.48,60.21,60.39,86600.0,48.9152,49.1345,48.9152,49.0614,86600.0
2011-08-23 15:05:00,60.38,60.58,60.33,60.58,66900.0,49.0533,49.2158,49.0127,49.2158,66900.0
2011-08-23 15:10:00,60.59,60.75,60.56,60.72,102600.0,49.2239,49.3539,49.1995,49.3295,102600.0
2011-08-23 15:15:00,60.71,60.72,60.56,60.62,87000.0,49.3214,49.3295,49.1995,49.2483,87000.0
2011-08-23 15:20:00,60.6,60.71,60.6,60.67,86300.0,49.232,49.3214,49.232,49.2889,86300.0
2011-08-23 15:25:00,60.67,60.75,60.46,60.49,126500.0,49.2889,49.3539,49.1183,49.1426,126500.0
2011-08-23 15:30:00,60.49,60.56,60.37,60.42,111200.0,49.1426,49.1995,49.0451,49.0858,111200.0
2011-08-23 15:35:00,60.42,60.56,60.39,60.54,104100.0,49.0858,49.1995,49.0614,49.1833,104100.0
2011-08-23 15:40:00,60.55,60.67,60.48,60.57,187600.0,49.1914,49.2889,49.1345,49.2076,187600.0
2011-08-23 15:45:00,60.57,60.67,60.57,60.58,182000.0,49.2076,49.2889,49.2076,49.2158,182000.0
2011-08-23 15:50:00,60.59,60.6,60.45,60.5,249000.0,49.2239,49.232,49.1101,49.1508,249000.0
2011-08-23 15:55:00,60.5,60.76,60.5,60.73,433900.0,49.1508,49.362,49.1508,49.3376,433900.0
2011-08-24 09:30:00,60.59,61.09,60.45,61.07,93000.0,49.2239,49.6301,49.1101,49.6138,93000.0
2011-08-24 09:35:00,61.09,61.14,60.53,60.53,53300.0,49.6301,49.6707,49.1751,49.1751,53300.0
2011-08-24 09:40:00,60.54,60.97,60.5,60.93,37300.0,49.1833,49.5326,49.1508,49.5001,37300.0
2011-08-24 09:45:00,60.92,61.31,60.89,61.28,66600.0,49.492,49.8088,49.4676,49.7844,66600.0
2011-08-24 09:50:00,61.22,61.4,61.14,61.4,76100.0,49.7357,49.8819,49.6707,49.8819,76100.0
2011-08-24 09:55:00,61.37,61.82,61.32,61.62,104000.0,49.8576,50.2231,49.8169,50.0607,104000.0
2011-08-24 10:00:00,61.59,61.91,61.46,61.76,90800.0,50.0363,50.2963,49.9307,50.1744,90800.0
2011-08-24 10:05:00,61.78,61.87,61.6,61.68,113500.0,50.1906,50.2638,50.0444,50.1094,113500.0
2011-08-24 10:10:00,61.68,61.8,61.55,61.55,65700.0,50.1094,50.2069,50.0038,50.0038,65700.0
2011-08-24 10:15:00,61.55,61.6,61.43,61.55,77900.0,50.0038,50.0444,49.9063,50.0038,77900.0
2011-08-24 10:20:00,61.55,61.55,61.3,61.38,65200.0,50.0038,50.0038,49.8007,49.8657,65200.0
2011-08-24 10:25:00,61.36,61.36,61.19,61.2,64100.0,49.8494,49.8494,49.7113,49.7194,64100.0
2011-08-24 10:30:00,61.21,61.3,60.95,61.0,97900.0,49.7276,49.8007,49.5163,49.557,97900.0
2011-08-24 10:35:00,61.01,61.29,61.01,61.19,51500.0,49.5651,49.7926,49.5651,49.7113,51500.0
2011-08-24 10:40:00,61.18,61.39,61.11,61.27,42000.0,49.7032,49.8738,49.6463,49.7763,42000.0
2011-08-24 10:45:00,61.26,61.27,60.99,61.02,33900.0,49.7682,49.7763,49.5488,49.5732,33900.0
2011-08-24 10:50:00,61.01,61.12,60.9,60.98,33800.0,49.5651,49.6545,49.4757,49.5407,33800.0
2011-08-24 10:55:00,60.98,61.04,60.87,60.88,39200.0,49.5407,49.5895,49.4514,49.4595,39200.0
2011-08-24 11:00:00,60.9,60.92,60.75,60.8,64200.0,49.4757,49.492,49.3539,49.3945,64200.0
2011-08-24 11:05:00,60.81,61.0,60.77,60.99,102600.0,49.4026,49.557,49.3701,49.5488,102600.0
2011-08-24 11:10:00,60.99,61.03,60.9,60.97,44800.0,49.5488,49.5813,49.4757,49.5326,44800.0
2011-08-24 11:15:00,60.97,60.97,60.77,60.8,28800.0,49.5326,49.5326,49.3701,49.3945,28800.0
2011-08-24 11:20:00,60.78,61.23,60.74,61.17,84500.0,49.3782,49.7438,49.3457,49.6951,84500.0
2011-08-24 11:25:00,61.18,61.18,61.03,61.05,28600.0,49.7032,49.7032,49.5813,49.5976,28600.0
2011-08-24 11:30:00,61.03,61.03,60.84,60.93,45200.0,49.5813,49.5813,49.427,49.5001,45200.0
2011-08-24 11:35:00,60.93,61.22,60.93,61.21,86200.0,49.5001,49.7357,49.5001,49.7276,86200.0
2011-08-24 11:40:00,61.2,61.24,61.0,61.05,41300.0,49.7194,49.7519,49.557,49.5976,41300.0
2011-08-24 11:45:00,61.07,61.07,60.88,60.98,46500.0,49.6138,49.6138,49.4595,49.5407,46500.0
2011-08-24 11:50:00,60.99,61.06,60.89,61.01,42400.0,49.5488,49.6057,49.4676,49.5651,42400.0
2011-08-24 11:55:00,61.02,61.04,60.85,60.91,33400.0,49.5732,49.5895,49.4351,49.4839,33400.0
2011-08-24 12:00:00,60.9,60.9,60.69,60.7,44700.0,49.4757,49.4757,49.3051,49.3132,44700.0
2011-08-24 12:05:00,60.7,60.75,60.54,60.56,34800.0,49.3132,49.3539,49.1833,49.1995,34800.0
2011-08-24 12:10:00,60.57,60.75,60.57,60.74,50000.0,49.2076,49.3539,49.2076,49.3457,50000.0
2011-08-24 12:15:00,60.75,60.85,60.69,60.69,40900.0,49.3539,49.4351,49.3051,49.3051,40900.0
2011-08-24 12:20:00,60.68,60.85,60.68,60.84,38500.0,49.297,49.4351,49.297,49.427,38500.0
2011-08-24 12:25:00,60.86,60.9,60.75,60.86,21500.0,49.4432,49.4757,49.3539,49.4432,21500.0
2011-08-24 12:30:00,60.86,60.91,60.85,60.89,23300.0,49.4432,49.4839,49.4351,49.4676,23300.0
2011-08-24 12:35:00,60.88,60.88,60.75,60.82,22800.0,49.4595,49.4595,49.3539,49.4107,22800.0
2011-08-24 12:40:00,60.83,60.97,60.8,60.93,25700.0,49.4189,49.5326,49.3945,49.5001,25700.0
2011-08-24 12:45:00,60.91,60.93,60.7,60.74,32900.0,49.4839,49.5001,49.3132,49.3457,32900.0
2011-08-24 12:50:00,60.75,60.81,60.68,60.8,63500.0,49.3539,49.4026,49.297,49.3945,63500.0
2011-08-24 12:55:00,60.8,60.89,60.77,60.86,64500.0,49.3945,49.4676,49.3701,49.4432,64500.0
2011-08-24 13:00:00,60.85,61.03,60.79,60.96,44600.0,49.4351,49.5813,49.3864,49.5245,44600.0
2011-08-24 13:05:00,60.95,61.0,60.81,60.81,19100.0,49.5163,49.557,49.4026,49.4026,19100.0
2011-08-24 13:10:00,60.82,60.9,60.79,60.87,17200.0,49.4107,49.4757,49.3864,49.4514,17200.0
2011-08-24 13:15:00,60.87,60.99,60.86,60.97,25700.0,49.4514,49.5488,49.4432,49.5326,25700.0
2011-08-24 13:20:00,60.96,61.15,60.95,61.06,38900.0,49.5245,49.6788,49.5163,49.6057,38900.0
2011-08-24 13:25:00,61.06,61.14,61.02,61.1,24700.0,49.6057,49.6707,49.5732,49.6382,24700.0
2011-08-24 13:30:00,61.1,61.16,60.96,61.05,35500.0,49.6382,49.687,49.5245,49.5976,35500.0
2011-08-24 13:35:00,61.04,61.1,61.0,61.01,30100.0,49.5895,49.6382,49.557,49.5651,30100.0
2011-08-24 13:40:00,61.0,61.01,60.92,60.95,30700.0,49.557,49.5651,49.492,49.5163,30700.0
2011-08-24 13:45:00,60.96,60.99,60.82,60.97,49700.0,49.5245,49.5488,49.4107,49.5326,49700.0
2011-08-24 13:50:00,60.97,61.01,60.89,60.96,15800.0,49.5326,49.5651,49.4676,49.5245,15800.0
2011-08-24 13:55:00,60.96,61.1,60.95,61.09,27400.0,49.5245,49.6382,49.5163,49.6301,27400.0
2011-08-24 14:00:00,61.09,61.1,60.97,60.99,21500.0,49.6301,49.6382,49.5326,49.5488,21500.0
2011-08-24 14:05:00,60.99,61.07,60.94,61.04,23600.0,49.5488,49.6138,49.5082,49.5895,23600.0
2011-08-24 14:10:00,61.04,61.15,61.02,61.14,25700.0,49.5895,49.6788,49.5732,49.6707,25700.0
2011-08-24 14:15:00,61.15,61.15,61.04,61.04,40100.0,49.6788,49.6788,49.5895,49.5895,40100.0
2011-08-24 14:20:00,61.04,61.04,60.9,60.96,44500.0,49.5895,49.5895,49.4757,49.5245,44500.0
2011-08-24 14:25:00,60.95,60.97,60.86,60.89,35400.0,49.5163,49.5326,49.4432,49.4676,35400.0
2011-08-24 14:30:00,60.89,60.99,60.87,60.94,33100.0,49.4676,49.5488,49.4514,49.5082,33100.0
2011-08-24 14:35:00,60.94,60.95,60.8,60.92,21800.0,49.5082,49.5163,49.3945,49.492,21800.0
2011-08-24 14:40:00,60.92,61.01,60.91,60.95,63800.0,49.492,49.5651,49.4839,49.5163,63800.0
2011-08-24 14:45:00,60.96,60.99,60.85,60.9,41800.0,49.5245,49.5488,49.4351,49.4757,41800.0
2011-08-24 14:50:00,60.87,61.03,60.85,61.03,46200.0,49.4514,49.5813,49.4351,49.5813,46200.0
2011-08-24 14:55:00,61.04,61.13,60.99,61.09,57900.0,49.5895,49.6626,49.5488,49.6301,57900.0
2011-08-24 15:00:00,61.1,61.14,61.05,61.14,43500.0,49.6382,49.6707,49.5976,49.6707,43500.0
2011-08-24 15:05:00,61.13,61.14,61.03,61.06,39200.0,49.6626,49.6707,49.5813,49.6057,39200.0
2011-08-24 15:10:00,61.05,61.2,61.04,61.19,34400.0,49.5976,49.7194,49.5895,49.7113,34400.0
2011-08-24 15:15:00,61.19,61.36,61.18,61.3,60100.0,49.7113,49.8494,49.7032,49.8007,60100.0
2011-08-24 15:20:00,61.32,61.37,61.26,61.33,34400.0,49.8169,49.8576,49.7682,49.8251,34400.0
2011-08-24 15:25:00,61.32,61.39,61.28,61.36,51800.0,49.8169,49.8738,49.7844,49.8494,51800.0
2011-08-24 15:30:00,61.37,61.61,61.37,61.59,125700.0,49.8576,50.0525,49.8576,50.0363,125700.0
2011-08-24 15:35:00,61.58,61.65,61.52,61.57,73500.0,50.0282,50.085,49.9794,50.02,73500.0
2011-08-24 15:40:00,61.56,61.77,61.55,61.76,101900.0,50.0119,50.1825,50.0038,50.1744,101900.0
2011-08-24 15:45:00,61.76,61.79,61.54,61.6,111200.0,50.1744,50.1988,49.9957,50.0444,111200.0
2011-08-24 15:50:00,61.6,61.74,61.59,61.72,150600.0,50.0444,50.1582,50.0363,50.1419,150600.0
2011-08-24 15:55:00,61.72,61.74,61.62,61.69,328800.0,50.1419,50.1582,50.0607,50.1175,328800.0
2011-08-25 09:30:00,62.05,62.39,61.91,62.25,103700.0,50.41,50.6862,50.2963,50.5725,103700.0
2011-08-25 09:35:00,62.22,62.3,61.82,61.96,59000.0,50.5481,50.6131,50.2231,50.3369,59000.0
2011-08-25 09:40:00,61.93,61.95,61.65,61.76,72900.0,50.3125,50.3288,50.085,50.1744,72900.0
2011-08-25 09:45:00,61.76,61.84,61.5,61.56,58600.0,50.1744,50.2394,49.9632,50.0119,58600.0
2011-08-25 09:50:00,61.53,61.6,61.35,61.54,61300.0,49.9875,50.0444,49.8413,49.9957,61300.0
2011-08-25 09:55:00,61.5,61.67,61.47,61.64,90600.0,49.9632,50.1013,49.9388,50.0769,90600.0
2011-08-25 10:00:00,61.66,61.66,61.2,61.35,137700.0,50.0932,50.0932,49.7194,49.8413,137700.0
2011-08-25 10:05:00,61.35,61.52,61.24,61.51,101500.0,49.8413,49.9794,49.7519,49.9713,101500.0
2011-08-25 10:10:00,61.55,61.8,61.46,61.79,114900.0,50.0038,50.2069,49.9307,50.1988,114900.0
2011-08-25 10:15:00,61.77,61.8,61.53,61.56,59000.0,50.1825,50.2069,49.9875,50.0119,59000.0
2011-08-25 10:20:00,61.55,61.57,61.21,61.34,78300.0,50.0038,50.02,49.7276,49.8332,78300.0
2011-08-25 10:25:00,61.31,61.33,61.1,61.32,83700.0,49.8088,49.8251,49.6382,49.8169,83700.0
2011-08-25 10:30:00,61.31,61.39,61.14,61.25,114300.0,49.8088,49.8738,49.6707,49.7601,114300.0
2011-08-25 10:35:00,61.26,61.28,61.05,61.1,101000.0,49.7682,49.7844,49.5976,49.6382,101000.0
2011-08-25 10:40:00,61.11,61.17,61.0,61.03,52900.0,49.6463,49.6951,49.557,49.5813,52900.0
2011-08-25 10:45:00,61.06,61.1,60.78,60.86,86900.0,49.6057,49.6382,49.3782,49.4432,86900.0
2011-08-25 10:50:00,60.84,61.03,60.76,60.92,62600.0,49.427,49.5813,49.362,49.492,62600.0
2011-08-25 10:55:00,60.91,61.08,60.85,61.01,51700.0,49.4839,49.622,49.4351,49.5651,51700.0
2011-08-25 11:00:00,61.02,61.18,61.02,61.14,53900.0,49.5732,49.7032,49.5732,49.6707,53900.0
2011-08-25 11:05:00,61.17,61.18,60.93,60.96,81600.0,49.6951,49.7032,49.5001,49.5245,81600.0
2011-08-25 11:10:00,60.93,61.13,60.9,61.09,82700.0,49.5001,49.6626,49.4757,49.6301,82700.0
2011-08-25 11:15:00,61.14,61.27,61.02,61.17,62300.0,49.6707,49.7763,49.5732,49.6951,62300.0
2011-08-25 11:20:00,61.18,61.28,61.12,61.26,38700.0,49.7032,49.7844,49.6545,49.7682,38700.0
2011-08-25 11:25:00,61.28,61.32,61.08,61.14,37200.0,49.7844,49.8169,49.622,49.6707,37200.0
2011-08-25 11:30:00,61.15,61.28,61.11,61.18,41500.0,49.6788,49.7844,49.6463,49.7032,41500.0
2011-08-25 11:35:00,61.19,61.23,60.95,60.99,28500.0,49.7113,49.7438,49.5163,49.5488,28500.0
2011-08-25 11:40:00,60.99,61.01,60.82,60.83,36200.0,49.5488,49.5651,49.4107,49.4189,36200.0
2011-08-25 11:45:00,60.82,60.92,60.79,60.88,40300.0,49.4107,49.492,49.3864,49.4595,40300.0
2011-08-25 11:50:00,60.87,60.94,60.86,60.86,43000.0,49.4514,49.5082,49.4432,49.4432,43000.0
2011-08-25 11:55:00,60.87,60.96,60.87,60.89,33500.0,49.4514,49.5245,49.4514,49.4676,33500.0
2011-08-25 12:00:00,60.89,60.99,60.89,60.9,25300.0,49.4676,49.5488,49.4676,49.4757,25300.0
2011-08-25 12:05:00,60.87,60.89,60.8,60.8,29800.0,49.4514,49.4676,49.3945,49.3945,29800.0
2011-08-25 12:10:00,60.83,60.92,60.81,60.9,22400.0,49.4189,49.492,49.4026,49.4757,22400.0
2011-08-25 12:15:00,60.87,60.89,60.75,60.75,24500.0,49.4514,49.4676,49.3539,49.3539,24500.0
2011-08-25 12:20:00,60.76,60.77,60.7,60.73,46500.0,49.362,49.3701,49.3132,49.3376,46500.0
2011-08-25 12:25:00,60.73,60.77,60.67,60.71,38800.0,49.3376,49.3701,49.2889,49.3214,38800.0
2011-08-25 12:30:00,60.7,60.7,60.56,60.6,47400.0,49.3132,49.3132,49.1995,49.232,47400.0
2011-08-25 12:35:00,60.61,60.67,60.52,60.62,52000.0,49.2401,49.2889,49.167,49.2483,52000.0
2011-08-25 12:40:00,60.63,60.7,60.61,60.63,39000.0,49.2564,49.3132,49.2401,49.2564,39000.0
2011-08-25 12:45:00,60.62,60.64,60.5,60.61,41900.0,49.2483,49.2645,49.1508,49.2401,41900.0
2011-08-25 12:50:00,60.62,60.65,60.5,60.61,68900.0,49.2483,49.2726,49.1508,49.2401,68900.0
2011-08-25 12:55:00,60.61,60.7,60.59,60.69,30700.0,49.2401,49.3132,49.2239,49.3051,30700.0
2011-08-25 13:00:00,60.7,60.79,60.67,60.77,33900.0,49.3132,49.3864,49.2889,49.3701,33900.0
2011-08-25 13:05:00,60.78,60.89,60.74,60.78,54100.0,49.3782,49.4676,49.3457,49.3782,54100.0
2011-08-25 13:10:00,60.78,60.91,60.77,60.79,74100.0,49.3782,49.4839,49.3701,49.3864,74100.0
2011-08-25 13:15:00,60.79,60.85,60.71,60.84,47500.0,49.3864,49.4351,49.3214,49.427,47500.0
2011-08-25 13:20:00,60.85,60.97,60.84,60.9,39500.0,49.4351,49.5326,49.427,49.4757,39500.0
2011-08-25 13:25:00,60.91,60.98,60.79,60.95,26900.0,49.4839,49.5407,49.3864,49.5163,26900.0
2011-08-25 13:30:00,60.95,60.99,60.84,60.95,41000.0,49.5163,49.5488,49.427,49.5163,41000.0
2011-08-25 13:35:00,60.94,61.04,60.86,61.01,33300.0,49.5082,49.5895,49.4432,49.5651,33300.0
2011-08-25 13:40:00,61.01,61.02,60.93,60.93,30500.0,49.5651,49.5732,49.5001,49.5001,30500.0
2011-08-25 13:45:00,60.94,60.97,60.74,60.76,51500.0,49.5082,49.5326,49.3457,49.362,51500.0
2011-08-25 13:50:00,60.78,60.83,60.71,60.72,49000.0,49.3782,49.4189,49.3214,49.3295,49000.0
2011-08-25 13:55:00,60.72,60.9,60.68,60.89,73100.0,49.3295,49.4757,49.297,49.4676,73100.0
2011-08-25 14:00:00,60.89,60.96,60.8,60.94,39100.0,49.4676,49.5245,49.3945,49.5082,39100.0
2011-08-25 14:05:00,60.95,60.98,60.91,60.95,85200.0,49.5163,49.5407,49.4839,49.5163,85200.0
2011-08-25 14:10:00,60.94,61.04,60.93,60.96,35600.0,49.5082,49.5895,49.5001,49.5245,35600.0
2011-08-25 14:15:00,60.96,61.19,60.95,61.18,66200.0,49.5245,49.7113,49.5163,49.7032,66200.0
2011-08-25 14:20:00,61.19,61.19,61.04,61.08,51800.0,49.7113,49.7113,49.5895,49.622,51800.0
2011-08-25 14:25:00,61.08,61.15,61.0,61.12,50400.0,49.622,49.6788,49.557,49.6545,50400.0
2011-08-25 14:30:00,61.11,61.2,61.08,61.15,41100.0,49.6463,49.7194,49.622,49.6788,41100.0
2011-08-25 14:35:00,61.16,61.27,61.16,61.24,44700.0,49.687,49.7763,49.687,49.7519,44700.0
2011-08-25 14:40:00,61.23,61.23,61.14,61.19,42000.0,49.7438,49.7438,49.6707,49.7113,42000.0
2011-08-25 14:45:00,61.16,61.25,61.11,61.11,30200.0,49.687,49.7601,49.6463,49.6463,30200.0
2011-08-25 14:50:00,61.12,61.16,61.03,61.08,62700.0,49.6545,49.687,49.5813,49.622,62700.0
2011-08-25 14:55:00,61.08,61.09,60.91,60.92,42600.0,49.622,49.6301,49.4839,49.492,42600.0
2011-08-25 15:00:00,60.92,60.98,60.87,60.92,86400.0,49.492,49.5407,49.4514,49.492,86400.0
2011-08-25 15:05:00,60.91,61.06,60.91,60.98,41300.0,49.4839,49.6057,49.4839,49.5407,41300.0
2011-08-25 15:10:00,60.98,61.03,60.91,60.99,61000.0,49.5407,49.5813,49.4839,49.5488,61000.0
2011-08-25 15:15:00,60.98,61.21,60.96,61.21,75900.0,49.5407,49.7276,49.5245,49.7276,75900.0
2011-08-25 15:20:00,61.22,61.31,61.2,61.26,57300.0,49.7357,49.8088,49.7194,49.7682,57300.0
2011-08-25 15:25:00,61.26,61.27,61.15,61.2,90200.0,49.7682,49.7763,49.6788,49.7194,90200.0
2011-08-25 15:30:00,61.17,61.23,61.02,61.05,121100.0,49.6951,49.7438,49.5732,49.5976,121100.0
2011-08-25 15:35:00,61.04,61.08,60.96,61.01,80200.0,49.5895,49.622,49.5245,49.5651,80200.0
2011-08-25 15:40:00,61.02,61.02,60.89,60.91,189900.0,49.5732,49.5732,49.4676,49.4839,189900.0
2011-08-25 15:45:00,60.9,61.01,60.86,60.99,263500.0,49.4757,49.5651,49.4432,49.5488,263500.0
2011-08-25 15:50:00,61.0,61.05,60.9,60.99,239500.0,49.557,49.5976,49.4757,49.5488,239500.0
2011-08-25 15:55:00,61.01,61.18,61.0,61.12,499800.0,49.5651,49.7032,49.557,49.6545,499800.0
2011-08-26 09:30:00,60.62,60.77,60.53,60.57,70300.0,49.2483,49.3701,49.1751,49.2076,70300.0
2011-08-26 09:35:00,60.59,60.79,60.55,60.6,57700.0,49.2239,49.3864,49.1914,49.232,57700.0
2011-08-26 09:40:00,60.63,60.77,60.55,60.68,48400.0,49.2564,49.3701,49.1914,49.297,48400.0
2011-08-26 09:45:00,60.65,60.66,60.35,60.66,91100.0,49.2726,49.2807,49.0289,49.2807,91100.0
2011-08-26 09:50:00,60.66,60.75,60.59,60.65,82500.0,49.2807,49.3539,49.2239,49.2726,82500.0
2011-08-26 09:55:00,60.64,60.96,60.64,60.93,50200.0,49.2645,49.5245,49.2645,49.5001,50200.0
2011-08-26 10:00:00,60.95,60.98,60.22,60.5,211900.0,49.5163,49.5407,48.9233,49.1508,211900.0
2011-08-26 10:05:00,60.44,60.53,60.13,60.47,143300.0,49.102,49.1751,48.8502,49.1264,143300.0
2011-08-26 10:10:00,60.46,60.62,60.26,60.49,83400.0,49.1183,49.2483,48.9558,49.1426,83400.0
2011-08-26 10:15:00,60.46,60.89,60.45,60.86,109300.0,49.1183,49.4676,49.1101,49.4432,109300.0
2011-08-26 10:20:00,60.85,61.15,60.82,61.05,133900.0,49.4351,49.6788,49.4107,49.5976,133900.0
2011-08-26 10:25:00,61.04,61.47,61.04,61.12,59200.0,49.5895,49.9388,49.5895,49.6545,59200.0
2011-08-26 10:30:00,61.15,61.17,60.86,60.93,107000.0,49.6788,49.6951,49.4432,49.5001,107000.0
2011-08-26 10:35:00,60.93,61.28,60.93,61.15,55400.0,49.5001,49.7844,49.5001,49.6788,55400.0
2011-08-26 10:40:00,61.15,61.46,61.04,61.46,54500.0,49.6788,49.9307,49.5895,49.9307,54500.0
2011-08-26 10:45:00,61.47,61.84,61.34,61.7,105600.0,49.9388,50.2394,49.8332,50.1257,105600.0
2011-08-26 10:50:00,61.7,61.75,61.53,61.56,64900.0,50.1257,50.1663,49.9875,50.0119,64900.0
2011-08-26 10:55:00,61.54,61.66,61.41,61.43,65300.0,49.9957,50.0932,49.8901,49.9063,65300.0
2011-08-26 11:00:00,61.42,61.7,61.27,61.69,121700.0,49.8982,50.1257,49.7763,50.1175,121700.0
2011-08-26 11:05:00,61.69,61.93,61.66,61.84,55000.0,50.1175,50.3125,50.0932,50.2394,55000.0
2011-08-26 11:10:00,61.83,62.16,61.8,62.12,79400.0,50.2313,50.4994,50.2069,50.4669,79400.0
2011-08-26 11:15:00,62.14,62.35,62.0,62.05,105600.0,50.4831,50.6537,50.3694,50.41,105600.0
2011-08-26 11:20:00,62.08,62.18,61.92,61.94,54600.0,50.4344,50.5156,50.3044,50.3206,54600.0
2011-08-26 11:25:00,61.94,62.04,61.87,61.94,85300.0,50.3206,50.4019,50.2638,50.3206,85300.0
2011-08-26 11:30:00,61.94,62.09,61.92,62.04,78700.0,50.3206,50.4425,50.3044,50.4019,78700.0
2011-08-26 11:35:00,62.02,62.17,62.02,62.08,44900.0,50.3856,50.5075,50.3856,50.4344,44900.0
2011-08-26 11:40:00,62.08,62.12,61.95,62.01,44000.0,50.4344,50.4669,50.3288,50.3775,44000.0
2011-08-26 11:45:00,62.01,62.14,62.0,62.11,66700.0,50.3775,50.4831,50.3694,50.4587,66700.0
2011-08-26 11:50:00,62.12,62.42,62.08,62.41,101400.0,50.4669,50.7106,50.4344,50.7025,101400.0
2011-08-26 11:55:00,62.42,62.49,62.33,62.37,79400.0,50.7106,50.7675,50.6375,50.67,79400.0
2011-08-26 12:00:00,62.36,62.62,62.36,62.59,124900.0,50.6618,50.8731,50.6618,50.8487,124900.0
2011-08-26 12:05:00,62.58,62.71,62.53,62.71,79300.0,50.8406,50.9462,50.8,50.9462,79300.0
2011-08-26 12:10:00,62.71,62.8,62.59,62.65,70500.0,50.9462,51.0193,50.8487,50.8974,70500.0
2011-08-26 12:15:00,62.68,62.71,62.52,62.58,37800.0,50.9218,50.9462,50.7918,50.8406,37800.0
2011-08-26 12:20:00,62.57,62.75,62.54,62.66,32600.0,50.8325,50.9787,50.8081,50.9056,32600.0
2011-08-26 12:25:00,62.68,62.83,62.64,62.82,66300.0,50.9218,51.0437,50.8893,51.0356,66300.0
2011-08-26 12:30:00,62.81,62.82,62.68,62.74,56000.0,51.0274,51.0356,50.9218,50.9706,56000.0
2011-08-26 12:35:00,62.74,62.76,62.61,62.7,20000.0,50.9706,50.9868,50.8649,50.9381,20000.0
2011-08-26 12:40:00,62.69,62.79,62.63,62.63,30300.0,50.9299,51.0112,50.8812,50.8812,30300.0
2011-08-26 12:45:00,62.64,62.66,62.57,62.59,49200.0,50.8893,50.9056,50.8325,50.8487,49200.0
2011-08-26 12:50:00,62.58,62.7,62.56,62.63,41300.0,50.8406,50.9381,50.8243,50.8812,41300.0
2011-08-26 12:55:00,62.6,62.7,62.6,62.65,41600.0,50.8568,50.9381,50.8568,50.8974,41600.0
2011-08-26 13:00:00,62.66,62.69,62.55,62.63,68400.0,50.9056,50.9299,50.8162,50.8812,68400.0
2011-08-26 13:05:00,62.62,62.71,62.59,62.65,46500.0,50.8731,50.9462,50.8487,50.8974,46500.0
2011-08-26 13:10:00,62.65,62.75,62.63,62.71,19400.0,50.8974,50.9787,50.8812,50.9462,19400.0
2011-08-26 13:15:00,62.72,62.82,62.69,62.74,42200.0,50.9543,51.0356,50.9299,50.9706,42200.0
2011-08-26 13:20:00,62.72,62.8,62.68,62.8,36500.0,50.9543,51.0193,50.9218,51.0193,36500.0
2011-08-26 13:25:00,62.81,62.93,62.78,62.92,36200.0,51.0274,51.1249,51.0031,51.1168,36200.0
2011-08-26 13:30:00,62.91,62.97,62.85,62.86,41000.0,51.1087,51.1574,51.0599,51.068,41000.0
2011-08-26 13:35:00,62.87,62.95,62.79,62.8,61200.0,51.0762,51.1412,51.0112,51.0193,61200.0
2011-08-26 13:40:00,62.8,62.92,62.77,62.77,111700.0,51.0193,51.1168,50.9949,50.9949,111700.0
2011-08-26 13:45:00,62.77,62.88,62.76,62.81,122500.0,50.9949,51.0843,50.9868,51.0274,122500.0
2011-08-26 13:50:00,62.8,62.81,62.61,62.64,106200.0,51.0193,51.0274,50.8649,50.8893,106200.0
2011-08-26 13:55:00,62.64,62.74,62.62,62.7,109100.0,50.8893,50.9706,50.8731,50.9381,109100.0
2011-08-26 14:00:00,62.71,62.82,62.69,62.74,62000.0,50.9462,51.0356,50.9299,50.9706,62000.0
2011-08-26 14:05:00,62.74,62.75,62.6,62.65,73200.0,50.9706,50.9787,50.8568,50.8974,73200.0
2011-08-26 14:10:00,62.62,62.66,62.51,62.53,41200.0,50.8731,50.9056,50.7837,50.8,41200.0
2011-08-26 14:15:00,62.53,62.6,62.49,62.56,87000.0,50.8,50.8568,50.7675,50.8243,87000.0
2011-08-26 14:20:00,62.56,62.64,62.52,62.53,50400.0,50.8243,50.8893,50.7918,50.8,50400.0
2011-08-26 14:25:00,62.53,62.54,62.37,62.38,79100.0,50.8,50.8081,50.67,50.6781,79100.0
2011-08-26 14:30:00,62.39,62.53,62.38,62.53,36900.0,50.6862,50.8,50.6781,50.8,36900.0
2011-08-26 14:35:00,62.53,62.54,62.35,62.43,42500.0,50.8,50.8081,50.6537,50.7187,42500.0
2011-08-26 14:40:00,62.44,62.56,62.41,62.49,32000.0,50.7268,50.8243,50.7025,50.7675,32000.0
2011-08-26 14:45:00,62.5,62.63,62.5,62.6,32800.0,50.7756,50.8812,50.7756,50.8568,32800.0
2011-08-26 14:50:00,62.59,62.66,62.54,62.59,48100.0,50.8487,50.9056,50.8081,50.8487,48100.0
2011-08-26 14:55:00,62.59,62.6,62.52,62.59,27300.0,50.8487,50.8568,50.7918,50.8487,27300.0
2011-08-26 15:00:00,62.6,62.6,62.48,62.51,62000.0,50.8568,50.8568,50.7593,50.7837,62000.0
2011-08-26 15:05:00,62.5,62.53,62.41,62.45,65500.0,50.7756,50.8,50.7025,50.735,65500.0
2011-08-26 15:10:00,62.45,62.5,62.39,62.47,51800.0,50.735,50.7756,50.6862,50.7512,51800.0
2011-08-26 15:15:00,62.46,62.47,62.25,62.35,63200.0,50.7431,50.7512,50.5725,50.6537,63200.0
2011-08-26 15:20:00,62.34,62.4,62.32,62.36,57100.0,50.6456,50.6943,50.6293,50.6618,57100.0
2011-08-26 15:25:00,62.35,62.45,62.31,62.42,71000.0,50.6537,50.735,50.6212,50.7106,71000.0
2011-08-26 15:30:00,62.43,62.57,62.41,62.56,91000.0,50.7187,50.8325,50.7025,50.8243,91000.0
2011-08-26 15:35:00,62.55,62.68,62.47,62.63,86700.0,50.8162,50.9218,50.7512,50.8812,86700.0
2011-08-26 15:40:00,62.64,62.79,62.64,62.77,115100.0,50.8893,51.0112,50.8893,50.9949,115100.0
2011-08-26 15:45:00,62.79,62.84,62.71,62.73,126500.0,51.0112,51.0518,50.9462,50.9624,126500.0
2011-08-26 15:50:00,62.73,62.75,62.65,62.74,122100.0,50.9624,50.9787,50.8974,50.9706,122100.0
2011-08-26 15:55:00,62.74,62.86,62.72,62.78,296000.0,50.9706,51.068,50.9543,51.0031,296000.0
2011-08-29 09:30:00,63.99,64.56,63.75,64.52,203600.0,51.9861,52.4491,51.7911,52.4166,203600.0
2011-08-29 09:35:00,64.53,64.78,64.43,64.53,95800.0,52.4248,52.6279,52.3435,52.4248,95800.0
2011-08-29 09:40:00,64.53,64.54,64.15,64.15,134500.0,52.4248,52.4329,52.1161,52.1161,134500.0
2011-08-29 09:45:00,64.15,64.23,64.04,64.11,51400.0,52.1161,52.181,52.0267,52.0836,51400.0
2011-08-29 09:50:00,64.1,64.23,63.83,64.02,66100.0,52.0754,52.181,51.8561,52.0104,66100.0
2011-08-29 09:55:00,64.02,64.08,63.6,63.79,99600.0,52.0104,52.0592,51.6692,51.8236,99600.0
2011-08-29 10:00:00,63.74,64.08,63.64,63.91,120000.0,51.783,52.0592,51.7017,51.9211,120000.0
2011-08-29 10:05:00,63.91,64.06,63.89,64.02,73900.0,51.9211,52.0429,51.9048,52.0104,73900.0
2011-08-29 10:10:00,64.01,64.13,63.89,64.11,67100.0,52.0023,52.0998,51.9048,52.0836,67100.0
2011-08-29 10:15:00,64.13,64.14,63.94,63.96,76500.0,52.0998,52.1079,51.9455,51.9617,76500.0
2011-08-29 10:20:00,63.96,64.17,63.95,64.08,72600.0,51.9617,52.1323,51.9536,52.0592,72600.0
2011-08-29 10:25:00,64.09,64.22,63.9,63.9,80100.0,52.0673,52.1729,51.913,51.913,80100.0
2011-08-29 10:30:00,63.93,64.1,63.92,64.1,52500.0,51.9373,52.0754,51.9292,52.0754,52500.0
2011-08-29 10:35:00,64.1,64.19,63.99,64.07,45800.0,52.0754,52.1486,51.9861,52.0511,45800.0
2011-08-29 10:40:00,64.05,64.1,64.0,64.0,49000.0,52.0348,52.0754,51.9942,51.9942,49000.0
2011-08-29 10:45:00,64.02,64.11,63.96,64.06,57800.0,52.0104,52.0836,51.9617,52.0429,57800.0
2011-08-29 10:50:00,64.05,64.19,64.03,64.18,52700.0,52.0348,52.1486,52.0186,52.1404,52700.0
2011-08-29 10:55:00,64.18,64.19,64.05,64.09,63100.0,52.1404,52.1486,52.0348,52.0673,63100.0
2011-08-29 11:00:00,64.07,64.1,63.86,63.92,46600.0,52.0511,52.0754,51.8805,51.9292,46600.0
2011-08-29 11:05:00,63.92,63.92,63.67,63.73,79000.0,51.9292,51.9292,51.7261,51.7748,79000.0
2011-08-29 11:10:00,63.71,63.85,63.71,63.77,39100.0,51.7586,51.8723,51.7586,51.8073,39100.0
2011-08-29 11:15:00,63.78,63.86,63.76,63.83,35600.0,51.8155,51.8805,51.7992,51.8561,35600.0
2011-08-29 11:20:00,63.84,63.85,63.76,63.81,41300.0,51.8642,51.8723,51.7992,51.8398,41300.0
2011-08-29 11:25:00,63.8,63.91,63.79,63.84,27600.0,51.8317,51.9211,51.8236,51.8642,27600.0
2011-08-29 11:30:00,63.86,63.93,63.82,63.87,29900.0,51.8805,51.9373,51.848,51.8886,29900.0
2011-08-29 11:35:00,63.87,64.0,63.81,63.9,31000.0,51.8886,51.9942,51.8398,51.913,31000.0
2011-08-29 11:40:00,63.89,63.96,63.83,63.85,50700.0,51.9048,51.9617,51.8561,51.8723,50700.0
2011-08-29 11:45:00,63.85,63.98,63.85,63.98,33800.0,51.8723,51.9779,51.8723,51.9779,33800.0
2011-08-29 11:50:00,63.98,63.99,63.92,63.96,23700.0,51.9779,51.9861,51.9292,51.9617,23700.0
2011-08-29 11:55:00,63.96,63.98,63.91,63.91,30500.0,51.9617,51.9779,51.9211,51.9211,30500.0
2011-08-29 12:00:00,63.92,64.04,63.9,64.04,61200.0,51.9292,52.0267,51.913,52.0267,61200.0
2011-08-29 12:05:00,64.03,64.1,64.01,64.09,29600.0,52.0186,52.0754,52.0023,52.0673,29600.0
2011-08-29 12:10:00,64.1,64.1,64.04,64.05,28800.0,52.0754,52.0754,52.0267,52.0348,28800.0
2011-08-29 12:15:00,64.05,64.16,64.05,64.15,19400.0,52.0348,52.1242,52.0348,52.1161,19400.0
2011-08-29 12:20:00,64.14,64.16,64.11,64.12,25900.0,52.1079,52.1242,52.0836,52.0917,25900.0
2011-08-29 12:25:00,64.11,64.14,64.04,64.05,30700.0,52.0836,52.1079,52.0267,52.0348,30700.0
2011-08-29 12:30:00,64.05,64.07,63.97,63.99,26100.0,52.0348,52.0511,51.9698,51.9861,26100.0
2011-08-29 12:35:00,64.0,64.14,64.0,64.13,30700.0,51.9942,52.1079,51.9942,52.0998,30700.0
2011-08-29 12:40:00,64.14,64.26,64.14,64.25,48800.0,52.1079,52.2054,52.1079,52.1973,48800.0
2011-08-29 12:45:00,64.25,64.28,64.16,64.16,28800.0,52.1973,52.2217,52.1242,52.1242,28800.0
2011-08-29 12:50:00,64.18,64.25,64.14,64.25,25200.0,52.1404,52.1973,52.1079,52.1973,25200.0
2011-08-29 12:55:00,64.25,64.27,64.22,64.22,20900.0,52.1973,52.2135,52.1729,52.1729,20900.0
2011-08-29 13:00:00,64.22,64.28,64.21,64.28,19200.0,52.1729,52.2217,52.1648,52.2217,19200.0
2011-08-29 13:05:00,64.27,64.32,64.23,64.32,31200.0,52.2135,52.2542,52.181,52.2542,31200.0
2011-08-29 13:10:00,64.32,64.4,64.3,64.39,24600.0,52.2542,52.3192,52.2379,52.311,24600.0
2011-08-29 13:15:00,64.37,64.39,64.3,64.31,30600.0,52.2948,52.311,52.2379,52.246,30600.0
2011-08-29 13:20:00,64.32,64.38,64.29,64.36,19200.0,52.2542,52.3029,52.2298,52.2867,19200.0
2011-08-29 13:25:00,64.37,64.4,64.29,64.29,16100.0,52.2948,52.3192,52.2298,52.2298,16100.0
2011-08-29 13:30:00,64.29,64.32,64.21,64.22,23800.0,52.2298,52.2542,52.1648,52.1729,23800.0
2011-08-29 13:35:00,64.22,64.24,64.18,64.23,18300.0,52.1729,52.1892,52.1404,52.181,18300.0
2011-08-29 13:40:00,64.22,64.25,64.15,64.21,26000.0,52.1729,52.1973,52.1161,52.1648,26000.0
2011-08-29 13:45:00,64.21,64.21,64.17,64.18,14100.0,52.1648,52.1648,52.1323,52.1404,14100.0
2011-08-29 13:50:00,64.18,64.23,64.14,64.2,31800.0,52.1404,52.181,52.1079,52.1567,31800.0
2011-08-29 13:55:00,64.18,64.2,64.16,64.2,23500.0,52.1404,52.1567,52.1242,52.1567,23500.0
2011-08-29 14:00:00,64.2,64.3,64.15,64.3,36800.0,52.1567,52.2379,52.1161,52.2379,36800.0
2011-08-29 14:05:00,64.3,64.36,64.28,64.36,22800.0,52.2379,52.2867,52.2217,52.2867,22800.0
2011-08-29 14:10:00,64.37,64.46,64.36,64.44,26300.0,52.2948,52.3679,52.2867,52.3517,26300.0
2011-08-29 14:15:00,64.45,64.49,64.38,64.4,26300.0,52.3598,52.3923,52.3029,52.3192,26300.0
2011-08-29 14:20:00,64.39,64.43,64.38,64.4,17900.0,52.311,52.3435,52.3029,52.3192,17900.0
2011-08-29 14:25:00,64.4,64.42,64.37,64.41,16400.0,52.3192,52.3354,52.2948,52.3273,16400.0
2011-08-29 14:30:00,64.42,64.49,64.39,64.49,29200.0,52.3354,52.3923,52.311,52.3923,29200.0
2011-08-29 14:35:00,64.48,64.51,64.46,64.5,20600.0,52.3842,52.4085,52.3679,52.4004,20600.0
2011-08-29 14:40:00,64.49,64.5,64.42,64.44,21900.0,52.3923,52.4004,52.3354,52.3517,21900.0
2011-08-29 14:45:00,64.43,64.47,64.41,64.46,32200.0,52.3435,52.376,52.3273,52.3679,32200.0
2011-08-29 14:50:00,64.47,64.48,64.4,64.42,18900.0,52.376,52.3842,52.3192,52.3354,18900.0
2011-08-29 14:55:00,64.42,64.42,64.31,64.37,35100.0,52.3354,52.3354,52.246,52.2948,35100.0
2011-08-29 15:00:00,64.34,64.41,64.34,64.38,32800.0,52.2704,52.3273,52.2704,52.3029,32800.0
2011-08-29 15:05:00,64.38,64.4,64.32,64.35,22800.0,52.3029,52.3192,52.2542,52.2785,22800.0
2011-08-29 15:10:00,64.35,64.44,64.34,64.44,25300.0,52.2785,52.3517,52.2704,52.3517,25300.0
2011-08-29 15:15:00,64.45,64.5,64.44,64.46,48000.0,52.3598,52.4004,52.3517,52.3679,48000.0
2011-08-29 15:20:00,64.47,64.5,64.43,64.43,57500.0,52.376,52.4004,52.3435,52.3435,57500.0
2011-08-29 15:25:00,64.44,64.48,64.41,64.48,34000.0,52.3517,52.3842,52.3273,52.3842,34000.0
2011-08-29 15:30:00,64.47,64.57,64.46,64.57,80400.0,52.376,52.4573,52.3679,52.4573,80400.0
2011-08-29 15:35:00,64.57,64.57,64.45,64.49,63700.0,52.4573,52.4573,52.3598,52.3923,63700.0
2011-08-29 15:40:00,64.5,64.54,64.43,64.5,76100.0,52.4004,52.4329,52.3435,52.4004,76100.0
2011-08-29 15:45:00,64.51,64.54,64.41,64.41,95100.0,52.4085,52.4329,52.3273,52.3273,95100.0
2011-08-29 15:50:00,64.42,64.53,64.4,64.52,152300.0,52.3354,52.4248,52.3192,52.4166,152300.0
2011-08-29 15:55:00,64.52,64.63,64.51,64.57,307500.0,52.4166,52.506,52.4085,52.4573,307500.0
2011-08-30 09:30:00,65.23,65.23,64.8,64.97,222700.0,52.9935,52.9935,52.6441,52.7822,222700.0
2011-08-30 09:35:00,65.0,65.29,64.95,65.04,119400.0,52.8066,53.0422,52.766,52.8391,119400.0
2011-08-30 09:40:00,65.05,65.2,65.0,65.15,75800.0,52.8472,52.9691,52.8066,52.9285,75800.0
2011-08-30 09:45:00,65.17,65.37,65.11,65.33,83800.0,52.9447,53.1072,52.896,53.0747,83800.0
2011-08-30 09:50:00,65.33,65.34,65.08,65.21,78100.0,53.0747,53.0828,52.8716,52.9772,78100.0
2011-08-30 09:55:00,65.2,65.35,65.17,65.17,86900.0,52.9691,53.0909,52.9447,52.9447,86900.0
2011-08-30 10:00:00,65.25,65.25,64.86,64.89,169600.0,53.0097,53.0097,52.6929,52.7172,169600.0
2011-08-30 10:05:00,64.89,65.17,64.87,65.13,95900.0,52.7172,52.9447,52.701,52.9122,95900.0
2011-08-30 10:10:00,65.12,65.24,65.03,65.08,93800.0,52.9041,53.0016,52.831,52.8716,93800.0
2011-08-30 10:15:00,65.08,65.13,64.97,65.11,125200.0,52.8716,52.9122,52.7822,52.896,125200.0
2011-08-30 10:20:00,65.11,65.27,64.99,65.27,100000.0,52.896,53.026,52.7985,53.026,100000.0
2011-08-30 10:25:00,65.28,65.55,65.18,65.53,135200.0,53.0341,53.2534,52.9528,53.2372,135200.0
2011-08-30 10:30:00,65.51,65.72,65.46,65.64,121700.0,53.2209,53.3915,53.1803,53.3265,121700.0
2011-08-30 10:35:00,65.62,65.63,65.51,65.58,67300.0,53.3103,53.3184,53.2209,53.2778,67300.0
2011-08-30 10:40:00,65.58,65.61,65.5,65.51,66600.0,53.2778,53.3022,53.2128,53.2209,66600.0
2011-08-30 10:45:00,65.51,65.55,65.41,65.41,91500.0,53.2209,53.2534,53.1397,53.1397,91500.0
2011-08-30 10:50:00,65.41,65.5,65.37,65.44,58500.0,53.1397,53.2128,53.1072,53.1641,58500.0
2011-08-30 10:55:00,65.45,65.71,65.43,65.65,83200.0,53.1722,53.3834,53.1559,53.3347,83200.0
2011-08-30 11:00:00,65.66,65.77,65.62,65.77,83200.0,53.3428,53.4322,53.3103,53.4322,83200.0
2011-08-30 11:05:00,65.77,66.01,65.74,65.97,145400.0,53.4322,53.6271,53.4078,53.5946,145400.0
2011-08-30 11:10:00,65.99,66.07,65.82,66.03,63800.0,53.6109,53.6759,53.4728,53.6434,63800.0
2011-08-30 11:15:00,66.04,66.1,65.77,65.83,85000.0,53.6515,53.7003,53.4322,53.4809,85000.0
2011-08-30 11:20:00,65.82,65.95,65.82,65.95,35200.0,53.4728,53.5784,53.4728,53.5784,35200.0
2011-08-30 11:25:00,65.93,66.18,65.88,66.11,83900.0,53.5621,53.7652,53.5215,53.7084,83900.0
2011-08-30 11:30:00,66.1,66.18,66.01,66.14,80500.0,53.7003,53.7652,53.6271,53.7328,80500.0
2011-08-30 11:35:00,66.15,66.39,66.13,66.34,60600.0,53.7409,53.9359,53.7246,53.8952,60600.0
2011-08-30 11:40:00,66.33,66.54,66.28,66.35,104500.0,53.8871,54.0577,53.8465,53.9034,104500.0
2011-08-30 11:45:00,66.37,66.38,66.24,66.3,58200.0,53.9196,53.9277,53.814,53.8627,58200.0
2011-08-30 11:50:00,66.29,66.33,66.14,66.24,54000.0,53.8546,53.8871,53.7328,53.814,54000.0
2011-08-30 11:55:00,66.24,66.3,66.22,66.25,56700.0,53.814,53.8627,53.7977,53.8221,56700.0
2011-08-30 12:00:00,66.25,66.26,66.12,66.14,73000.0,53.8221,53.8302,53.7165,53.7328,73000.0
2011-08-30 12:05:00,66.14,66.23,66.11,66.13,68000.0,53.7328,53.8059,53.7084,53.7246,68000.0
2011-08-30 12:10:00,66.13,66.15,66.07,66.09,66700.0,53.7246,53.7409,53.6759,53.6921,66700.0
2011-08-30 12:15:00,66.1,66.1,65.97,66.06,43800.0,53.7003,53.7003,53.5946,53.6678,43800.0
2011-08-30 12:20:00,66.06,66.12,66.02,66.11,25800.0,53.6678,53.7165,53.6353,53.7084,25800.0
2011-08-30 12:25:00,66.12,66.15,65.94,65.94,52200.0,53.7165,53.7409,53.5703,53.5703,52200.0
2011-08-30 12:30:00,65.94,65.96,65.87,65.94,42000.0,53.5703,53.5865,53.5134,53.5703,42000.0
2011-08-30 12:35:00,65.93,65.95,65.85,65.91,30300.0,53.5621,53.5784,53.4972,53.5459,30300.0
2011-08-30 12:40:00,65.92,65.92,65.77,65.78,50200.0,53.554,53.554,53.4322,53.4403,50200.0
2011-08-30 12:45:00,65.78,65.84,65.72,65.83,49700.0,53.4403,53.489,53.3915,53.4809,49700.0
2011-08-30 12:50:00,65.83,65.86,65.71,65.71,34000.0,53.4809,53.5053,53.3834,53.3834,34000.0
2011-08-30 12:55:00,65.69,65.73,65.63,65.72,37500.0,53.3672,53.3997,53.3184,53.3915,37500.0
2011-08-30 13:00:00,65.71,65.74,65.6,65.62,50200.0,53.3834,53.4078,53.2941,53.3103,50200.0
2011-08-30 13:05:00,65.64,65.73,65.61,65.67,58000.0,53.3265,53.3997,53.3022,53.3509,58000.0
2011-08-30 13:10:00,65.68,65.77,65.67,65.7,44500.0,53.359,53.4322,53.3509,53.3753,44500.0
2011-08-30 13:15:00,65.7,65.71,65.64,65.67,53200.0,53.3753,53.3834,53.3265,53.3509,53200.0
2011-08-30 13:20:00,65.67,65.85,65.67,65.84,40700.0,53.3509,53.4972,53.3509,53.489,40700.0
2011-08-30 13:25:00,65.83,65.83,65.66,65.74,31800.0,53.4809,53.4809,53.3428,53.4078,31800.0
2011-08-30 13:30:00,65.74,65.74,65.51,65.56,44700.0,53.4078,53.4078,53.2209,53.2616,44700.0
2011-08-30 13:35:00,65.55,65.58,65.51,65.58,18700.0,53.2534,53.2778,53.2209,53.2778,18700.0
2011-08-30 13:40:00,65.58,65.63,65.5,65.6,59500.0,53.2778,53.3184,53.2128,53.2941,59500.0
2011-08-30 13:45:00,65.61,65.74,65.54,65.63,26100.0,53.3022,53.4078,53.2453,53.3184,26100.0
2011-08-30 13:50:00,65.63,65.68,65.55,65.63,34600.0,53.3184,53.359,53.2534,53.3184,34600.0
2011-08-30 13:55:00,65.62,65.77,65.61,65.73,104900.0,53.3103,53.4322,53.3022,53.3997,104900.0
2011-08-30 14:00:00,65.73,65.87,65.59,65.66,135700.0,53.3997,53.5134,53.2859,53.3428,135700.0
2011-08-30 14:05:00,65.65,65.72,65.56,65.72,95100.0,53.3347,53.3915,53.2616,53.3915,95100.0
2011-08-30 14:10:00,65.73,66.0,65.6,65.98,71500.0,53.3997,53.619,53.2941,53.6028,71500.0
2011-08-30 14:15:00,65.99,66.01,65.91,66.0,67200.0,53.6109,53.6271,53.5459,53.619,67200.0
2011-08-30 14:20:00,66.0,66.05,65.94,66.05,84300.0,53.619,53.6596,53.5703,53.6596,84300.0
2011-08-30 14:25:00,66.04,66.12,65.95,66.1,50700.0,53.6515,53.7165,53.5784,53.7003,50700.0
2011-08-30 14:30:00,66.11,66.14,66.01,66.03,79200.0,53.7084,53.7328,53.6271,53.6434,79200.0
2011-08-30 14:35:00,66.02,66.04,65.91,66.01,82700.0,53.6353,53.6515,53.5459,53.6271,82700.0
2011-08-30 14:40:00,66.02,66.07,65.99,66.07,38000.0,53.6353,53.6759,53.6109,53.6759,38000.0
2011-08-30 14:45:00,66.05,66.07,65.89,65.92,44500.0,53.6596,53.6759,53.5296,53.554,44500.0
2011-08-30 14:50:00,65.92,66.01,65.76,65.82,69200.0,53.554,53.6271,53.424,53.4728,69200.0
2011-08-30 14:55:00,65.8,66.13,65.77,66.1,78700.0,53.4565,53.7246,53.4322,53.7003,78700.0
2011-08-30 15:00:00,66.09,66.11,65.98,66.03,71100.0,53.6921,53.7084,53.6028,53.6434,71100.0
2011-08-30 15:05:00,66.04,66.14,65.99,66.09,68700.0,53.6515,53.7328,53.6109,53.6921,68700.0
2011-08-30 15:10:00,66.09,66.09,65.93,65.98,39800.0,53.6921,53.6921,53.5621,53.6028,39800.0
2011-08-30 15:15:00,66.0,66.07,65.95,65.99,71000.0,53.619,53.6759,53.5784,53.6109,71000.0
2011-08-30 15:20:00,65.99,66.08,65.94,66.08,47300.0,53.6109,53.684,53.5703,53.684,47300.0
2011-08-30 15:25:00,66.07,66.14,65.99,66.14,97600.0,53.6759,53.7328,53.6109,53.7328,97600.0
2011-08-30 15:30:00,66.14,66.34,66.08,66.32,110700.0,53.7328,53.8952,53.684,53.879,110700.0
2011-08-30 15:35:00,66.32,66.39,66.3,66.39,112300.0,53.879,53.9359,53.8627,53.9359,112300.0
2011-08-30 15:40:00,66.39,66.5,66.34,66.48,134700.0,53.9359,54.0252,53.8952,54.009,134700.0
2011-08-30 15:45:00,66.49,66.51,66.32,66.39,150300.0,54.0171,54.0333,53.879,53.9359,150300.0
2011-08-30 15:50:00,66.4,66.45,66.22,66.27,184300.0,53.944,53.9846,53.7977,53.8384,184300.0
2011-08-30 15:55:00,66.26,66.26,65.99,65.99,407000.0,53.8302,53.8302,53.6109,53.6109,407000.0
2011-08-31 09:30:00,66.69,66.77,66.45,66.67,153800.0,54.1796,54.2446,53.9846,54.1633,153800.0
2011-08-31 09:35:00,66.63,66.75,66.47,66.53,94800.0,54.1308,54.2283,54.0008,54.0496,94800.0
2011-08-31 09:40:00,66.53,66.81,66.14,66.75,157200.0,54.0496,54.2771,53.7328,54.2283,157200.0
2011-08-31 09:45:00,66.71,66.8,66.62,66.69,153400.0,54.1958,54.2689,54.1227,54.1796,153400.0
2011-08-31 09:50:00,66.69,66.9,66.69,66.89,88200.0,54.1796,54.3502,54.1796,54.3421,88200.0
2011-08-31 09:55:00,66.87,66.93,66.71,66.78,57500.0,54.3258,54.3746,54.1958,54.2527,57500.0
2011-08-31 10:00:00,66.74,66.98,66.73,66.93,86400.0,54.2202,54.4152,54.2121,54.3746,86400.0
2011-08-31 10:05:00,66.95,67.0,66.89,66.94,82900.0,54.3908,54.4314,54.3421,54.3827,82900.0
2011-08-31 10:10:00,66.93,67.0,66.8,66.96,109400.0,54.3746,54.4314,54.2689,54.3989,109400.0
2011-08-31 10:15:00,66.95,67.22,66.95,67.21,122300.0,54.3908,54.6102,54.3908,54.602,122300.0
2011-08-31 10:20:00,67.21,67.25,67.01,67.03,82000.0,54.602,54.6345,54.4395,54.4558,82000.0
2011-08-31 10:25:00,67.03,67.1,67.0,67.06,71700.0,54.4558,54.5127,54.4314,54.4802,71700.0
2011-08-31 10:30:00,67.05,67.22,67.05,67.15,56800.0,54.472,54.6102,54.472,54.5533,56800.0
2011-08-31 10:35:00,67.14,67.16,67.05,67.1,69400.0,54.5452,54.5614,54.472,54.5127,69400.0
2011-08-31 10:40:00,67.09,67.2,67.07,67.1,52300.0,54.5045,54.5939,54.4883,54.5127,52300.0
2011-08-31 10:45:00,67.1,67.2,67.06,67.08,71900.0,54.5127,54.5939,54.4802,54.4964,71900.0
2011-08-31 10:50:00,67.08,67.12,66.97,67.04,77200.0,54.4964,54.5289,54.4071,54.4639,77200.0
2011-08-31 10:55:00,67.03,67.08,66.9,66.97,49000.0,54.4558,54.4964,54.3502,54.4071,49000.0
2011-08-31 11:00:00,66.96,67.02,66.84,66.98,77700.0,54.3989,54.4477,54.3014,54.4152,77700.0
2011-08-31 11:05:00,66.97,67.13,66.88,67.1,55800.0,54.4071,54.537,54.3339,54.5127,55800.0
2011-08-31 11:10:00,67.11,67.2,67.1,67.17,43700.0,54.5208,54.5939,54.5127,54.5695,43700.0
2011-08-31 11:15:00,67.15,67.15,66.89,66.89,36500.0,54.5533,54.5533,54.3421,54.3421,36500.0
2011-08-31 11:20:00,66.92,66.97,66.83,66.94,66700.0,54.3664,54.4071,54.2933,54.3827,66700.0
2011-08-31 11:25:00,66.94,66.97,66.87,66.94,45100.0,54.3827,54.4071,54.3258,54.3827,45100.0
2011-08-31 11:30:00,66.94,66.99,66.77,66.81,65700.0,54.3827,54.4233,54.2446,54.2771,65700.0
2011-08-31 11:35:00,66.82,66.94,66.8,66.86,55200.0,54.2852,54.3827,54.2689,54.3177,55200.0
2011-08-31 11:40:00,66.87,66.97,66.84,66.84,36600.0,54.3258,54.4071,54.3014,54.3014,36600.0
2011-08-31 11:45:00,66.83,66.83,66.68,66.7,56400.0,54.2933,54.2933,54.1715,54.1877,56400.0
2011-08-31 11:50:00,66.71,66.79,66.69,66.78,42100.0,54.1958,54.2608,54.1796,54.2527,42100.0
2011-08-31 11:55:00,66.79,66.81,66.53,66.53,64800.0,54.2608,54.2771,54.0496,54.0496,64800.0
2011-08-31 12:00:00,66.54,66.72,66.5,66.71,56500.0,54.0577,54.2039,54.0252,54.1958,56500.0
2011-08-31 12:05:00,66.73,66.81,66.73,66.78,19100.0,54.2121,54.2771,54.2121,54.2527,19100.0
2011-08-31 12:10:00,66.78,66.9,66.78,66.89,29900.0,54.2527,54.3502,54.2527,54.3421,29900.0
2011-08-31 12:15:00,66.89,66.9,66.75,66.78,30300.0,54.3421,54.3502,54.2283,54.2527,30300.0
2011-08-31 12:20:00,66.8,66.9,66.77,66.82,66900.0,54.2689,54.3502,54.2446,54.2852,66900.0
2011-08-31 12:25:00,66.83,66.88,66.73,66.74,33000.0,54.2933,54.3339,54.2121,54.2202,33000.0
2011-08-31 12:30:00,66.74,66.92,66.74,66.9,35600.0,54.2202,54.3664,54.2202,54.3502,35600.0
2011-08-31 12:35:00,66.9,66.96,66.83,66.86,31300.0,54.3502,54.3989,54.2933,54.3177,31300.0
2011-08-31 12:40:00,66.85,66.99,66.84,66.86,66200.0,54.3096,54.4233,54.3014,54.3177,66200.0
2011-08-31 12:45:00,66.85,66.95,66.81,66.94,57900.0,54.3096,54.3908,54.2771,54.3827,57900.0
2011-08-31 12:50:00,66.95,67.1,66.92,67.1,97600.0,54.3908,54.5127,54.3664,54.5127,97600.0
2011-08-31 12:55:00,67.1,67.22,67.08,67.2,70800.0,54.5127,54.6102,54.4964,54.5939,70800.0
2011-08-31 13:00:00,67.23,67.29,67.13,67.14,75500.0,54.6183,54.667,54.537,54.5452,75500.0
2011-08-31 13:05:00,67.13,67.14,67.03,67.03,49600.0,54.537,54.5452,54.4558,54.4558,49600.0
2011-08-31 13:10:00,67.05,67.14,67.0,67.05,76100.0,54.472,54.5452,54.4314,54.472,76100.0
2011-08-31 13:15:00,67.05,67.06,66.91,66.94,45100.0,54.472,54.4802,54.3583,54.3827,45100.0
2011-08-31 13:20:00,66.95,66.99,66.88,66.88,25100.0,54.3908,54.4233,54.3339,54.3339,25100.0
2011-08-31 13:25:00,66.89,66.9,66.85,66.89,48500.0,54.3421,54.3502,54.3096,54.3421,48500.0
2011-08-31 13:30:00,66.89,66.9,66.82,66.86,41300.0,54.3421,54.3502,54.2852,54.3177,41300.0
2011-08-31 13:35:00,66.85,66.96,66.82,66.84,49700.0,54.3096,54.3989,54.2852,54.3014,49700.0
2011-08-31 13:40:00,66.84,66.91,66.77,66.78,34900.0,54.3014,54.3583,54.2446,54.2527,34900.0
2011-08-31 13:45:00,66.77,66.77,66.67,66.7,58300.0,54.2446,54.2446,54.1633,54.1877,58300.0
2011-08-31 13:50:00,66.69,66.69,66.44,66.53,124600.0,54.1796,54.1796,53.9765,54.0496,124600.0
2011-08-31 13:55:00,66.55,66.55,66.42,66.46,30900.0,54.0658,54.0658,53.9602,53.9927,30900.0
2011-08-31 14:00:00,66.47,66.55,66.42,66.46,39000.0,54.0008,54.0658,53.9602,53.9927,39000.0
2011-08-31 14:05:00,66.45,66.53,66.4,66.48,37200.0,53.9846,54.0496,53.944,54.009,37200.0
2011-08-31 14:10:00,66.48,66.55,66.36,66.47,80300.0,54.009,54.0658,53.9115,54.0008,80300.0
2011-08-31 14:15:00,66.47,66.63,66.47,66.6,32700.0,54.0008,54.1308,54.0008,54.1065,32700.0
2011-08-31 14:20:00,66.6,66.78,66.6,66.77,41300.0,54.1065,54.2527,54.1065,54.2446,41300.0
2011-08-31 14:25:00,66.76,66.87,66.72,66.73,56900.0,54.2364,54.3258,54.2039,54.2121,56900.0
2011-08-31 14:30:00,66.73,66.73,66.56,66.58,38000.0,54.2121,54.2121,54.074,54.0902,38000.0
2011-08-31 14:35:00,66.58,66.69,66.55,66.69,116700.0,54.0902,54.1796,54.0658,54.1796,116700.0
2011-08-31 14:40:00,66.69,66.7,66.49,66.51,97000.0,54.1796,54.1877,54.0171,54.0333,97000.0
2011-08-31 14:45:00,66.49,66.6,66.49,66.58,51200.0,54.0171,54.1065,54.0171,54.0902,51200.0
2011-08-31 14:50:00,66.57,66.58,66.33,66.34,134600.0,54.0821,54.0902,53.8871,53.8952,134600.0
2011-08-31 14:55:00,66.34,66.59,66.34,66.59,53500.0,53.8952,54.0983,53.8952,54.0983,53500.0
2011-08-31 15:00:00,66.58,66.66,66.48,66.64,80100.0,54.0902,54.1552,54.009,54.139,80100.0
2011-08-31 15:05:00,66.65,66.78,66.61,66.69,78400.0,54.1471,54.2527,54.1146,54.1796,78400.0
2011-08-31 15:10:00,66.68,66.7,66.38,66.39,65000.0,54.1715,54.1877,53.9277,53.9359,65000.0
2011-08-31 15:15:00,66.39,66.4,66.25,66.38,146600.0,53.9359,53.944,53.8221,53.9277,146600.0
2011-08-31 15:20:00,66.39,66.45,66.3,66.4,117800.0,53.9359,53.9846,53.8627,53.944,117800.0
2011-08-31 15:25:00,66.42,66.48,66.33,66.47,112500.0,53.9602,54.009,53.8871,54.0008,112500.0
2011-08-31 15:30:00,66.47,66.6,66.46,66.57,91200.0,54.0008,54.1065,53.9927,54.0821,91200.0
2011-08-31 15:35:00,66.56,66.81,66.56,66.75,99700.0,54.074,54.2771,54.074,54.2283,99700.0
2011-08-31 15:40:00,66.74,66.97,66.74,66.97,151600.0,54.2202,54.4071,54.2202,54.4071,151600.0
2011-08-31 15:45:00,66.98,67.09,66.92,67.07,195100.0,54.4152,54.5045,54.3664,54.4883,195100.0
2011-08-31 15:50:00,67.07,67.1,66.89,66.95,197100.0,54.4883,54.5127,54.3421,54.3908,197100.0
2011-08-31 15:55:00,66.95,66.97,66.72,66.83,422000.0,54.3908,54.4071,54.2039,54.2933,422000.0
2011-09-01 09:30:00,66.96,67.12,66.76,67.04,117000.0,54.3989,54.5289,54.2364,54.4639,117000.0
2011-09-01 09:35:00,67.04,67.08,66.51,66.51,142500.0,54.4639,54.4964,54.0333,54.0333,142500.0
2011-09-01 09:40:00,66.5,66.62,66.37,66.5,63100.0,54.0252,54.1227,53.9196,54.0252,63100.0
2011-09-01 09:45:00,66.54,66.6,66.44,66.52,37400.0,54.0577,54.1065,53.9765,54.0415,37400.0
2011-09-01 09:50:00,66.51,66.56,66.28,66.28,60300.0,54.0333,54.074,53.8465,53.8465,60300.0
2011-09-01 09:55:00,66.29,66.57,66.27,66.54,46200.0,53.8546,54.0821,53.8384,54.0577,46200.0
2011-09-01 10:00:00,66.52,67.59,66.45,67.45,278000.0,54.0415,54.9107,53.9846,54.797,278000.0
2011-09-01 10:05:00,67.45,67.73,67.42,67.58,235300.0,54.797,55.0245,54.7726,54.9026,235300.0
2011-09-01 10:10:00,67.55,67.61,67.34,67.41,164300.0,54.8782,54.927,54.7076,54.7645,164300.0
2011-09-01 10:15:00,67.41,67.48,67.27,67.48,128800.0,54.7645,54.8214,54.6508,54.8214,128800.0
2011-09-01 10:20:00,67.46,67.53,67.4,67.5,59000.0,54.8051,54.862,54.7564,54.8376,59000.0
2011-09-01 10:25:00,67.51,67.55,67.25,67.28,76700.0,54.8458,54.8782,54.6345,54.6589,76700.0
2011-09-01 10:30:00,67.26,67.34,67.0,67.2,123300.0,54.6426,54.7076,54.4314,54.5939,123300.0
2011-09-01 10:35:00,67.17,67.33,67.02,67.27,73400.0,54.5695,54.6995,54.4477,54.6508,73400.0
2011-09-01 10:40:00,67.27,67.47,67.16,67.44,77200.0,54.6508,54.8133,54.5614,54.7889,77200.0
2011-09-01 10:45:00,67.45,67.54,67.15,67.17,116500.0,54.797,54.8701,54.5533,54.5695,116500.0
2011-09-01 10:50:00,67.17,67.42,67.15,67.3,76300.0,54.5695,54.7726,54.5533,54.6751,76300.0
2011-09-01 10:55:00,67.3,67.35,67.0,67.06,93600.0,54.6751,54.7158,54.4314,54.4802,93600.0
2011-09-01 11:00:00,67.05,67.17,66.86,67.06,105200.0,54.472,54.5695,54.3177,54.4802,105200.0
2011-09-01 11:05:00,67.07,67.08,66.56,66.56,111700.0,54.4883,54.4964,54.074,54.074,111700.0
2011-09-01 11:10:00,66.55,66.59,66.41,66.56,87800.0,54.0658,54.0983,53.9521,54.074,87800.0
2011-09-01 11:15:00,66.55,66.79,66.51,66.73,51100.0,54.0658,54.2608,54.0333,54.2121,51100.0
2011-09-01 11:20:00,66.74,66.84,66.62,66.8,71400.0,54.2202,54.3014,54.1227,54.2689,71400.0
2011-09-01 11:25:00,66.81,67.08,66.74,67.02,121200.0,54.2771,54.4964,54.2202,54.4477,121200.0
2011-09-01 11:30:00,67.02,67.23,66.95,67.21,96800.0,54.4477,54.6183,54.3908,54.602,96800.0
2011-09-01 11:35:00,67.22,67.22,67.01,67.06,30300.0,54.6102,54.6102,54.4395,54.4802,30300.0
2011-09-01 11:40:00,67.06,67.1,66.83,66.88,37300.0,54.4802,54.5127,54.2933,54.3339,37300.0
2011-09-01 11:45:00,66.89,66.99,66.86,66.91,39600.0,54.3421,54.4233,54.3177,54.3583,39600.0
2011-09-01 11:50:00,66.91,66.98,66.72,66.98,47600.0,54.3583,54.4152,54.2039,54.4152,47600.0
2011-09-01 11:55:00,66.97,67.12,66.94,67.12,72100.0,54.4071,54.5289,54.3827,54.5289,72100.0
2011-09-01 12:00:00,67.11,67.12,66.85,66.9,48200.0,54.5208,54.5289,54.3096,54.3502,48200.0
2011-09-01 12:05:00,66.88,66.93,66.8,66.92,36200.0,54.3339,54.3746,54.2689,54.3664,36200.0
2011-09-01 12:10:00,66.92,66.93,66.79,66.81,39700.0,54.3664,54.3746,54.2608,54.2771,39700.0
2011-09-01 12:15:00,66.8,66.8,66.65,66.75,43800.0,54.2689,54.2689,54.1471,54.2283,43800.0
2011-09-01 12:20:00,66.76,66.95,66.7,66.92,50500.0,54.2364,54.3908,54.1877,54.3664,50500.0
2011-09-01 12:25:00,66.91,66.91,66.75,66.85,39800.0,54.3583,54.3583,54.2283,54.3096,39800.0
2011-09-01 12:30:00,66.86,66.88,66.77,66.77,18400.0,54.3177,54.3339,54.2446,54.2446,18400.0
2011-09-01 12:35:00,66.75,66.84,66.73,66.74,12200.0,54.2283,54.3014,54.2121,54.2202,12200.0
2011-09-01 12:40:00,66.74,66.77,66.7,66.71,10000.0,54.2202,54.2446,54.1877,54.1958,10000.0
2011-09-01 12:45:00,66.7,66.76,66.58,66.63,40300.0,54.1877,54.2364,54.0902,54.1308,40300.0
2011-09-01 12:50:00,66.61,66.71,66.55,66.55,41700.0,54.1146,54.1958,54.0658,54.0658,41700.0
2011-09-01 12:55:00,66.55,66.64,66.5,66.6,98000.0,54.0658,54.139,54.0252,54.1065,98000.0
2011-09-01 13:00:00,66.6,66.66,66.51,66.63,50500.0,54.1065,54.1552,54.0333,54.1308,50500.0
2011-09-01 13:05:00,66.62,66.7,66.55,66.55,83800.0,54.1227,54.1877,54.0658,54.0658,83800.0
2011-09-01 13:10:00,66.56,66.77,66.54,66.76,66800.0,54.074,54.2446,54.0577,54.2364,66800.0
2011-09-01 13:15:00,66.76,66.82,66.65,66.81,122400.0,54.2364,54.2852,54.1471,54.2771,122400.0
2011-09-01 13:20:00,66.81,66.88,66.63,66.63,52900.0,54.2771,54.3339,54.1308,54.1308,52900.0
2011-09-01 13:25:00,66.62,66.87,66.61,66.8,37800.0,54.1227,54.3258,54.1146,54.2689,37800.0
2011-09-01 13:30:00,66.79,66.83,66.72,66.81,82800.0,54.2608,54.2933,54.2039,54.2771,82800.0
2011-09-01 13:35:00,66.8,66.81,66.62,66.7,51900.0,54.2689,54.2771,54.1227,54.1877,51900.0
2011-09-01 13:40:00,66.68,66.68,66.45,66.55,61900.0,54.1715,54.1715,53.9846,54.0658,61900.0
2011-09-01 13:45:00,66.53,66.53,66.45,66.49,37400.0,54.0496,54.0496,53.9846,54.0171,37400.0
2011-09-01 13:50:00,66.49,66.49,66.29,66.31,73700.0,54.0171,54.0171,53.8546,53.8709,73700.0
2011-09-01 13:55:00,66.31,66.44,66.28,66.42,56300.0,53.8709,53.9765,53.8465,53.9602,56300.0
2011-09-01 14:00:00,66.42,66.43,66.26,66.3,86200.0,53.9602,53.9684,53.8302,53.8627,86200.0
2011-09-01 14:05:00,66.3,66.39,66.23,66.31,89600.0,53.8627,53.9359,53.8059,53.8709,89600.0
2011-09-01 14:10:00,66.32,66.44,66.3,66.37,39500.0,53.879,53.9765,53.8627,53.9196,39500.0
2011-09-01 14:15:00,66.34,66.41,66.22,66.31,58800.0,53.8952,53.9521,53.7977,53.8709,58800.0
2011-09-01 14:20:00,66.31,66.37,66.15,66.27,41000.0,53.8709,53.9196,53.7409,53.8384,41000.0
2011-09-01 14:25:00,66.26,66.3,66.19,66.25,37000.0,53.8302,53.8627,53.7734,53.8221,37000.0
2011-09-01 14:30:00,66.26,66.46,66.26,66.41,72800.0,53.8302,53.9927,53.8302,53.9521,72800.0
2011-09-01 14:35:00,66.41,66.55,66.39,66.52,44700.0,53.9521,54.0658,53.9359,54.0415,44700.0
2011-09-01 14:40:00,66.53,66.66,66.53,66.55,48900.0,54.0496,54.1552,54.0496,54.0658,48900.0
2011-09-01 14:45:00,66.56,66.6,66.47,66.52,55300.0,54.074,54.1065,54.0008,54.0415,55300.0
2011-09-01 14:50:00,66.53,66.56,66.36,66.48,60900.0,54.0496,54.074,53.9115,54.009,60900.0
2011-09-01 14:55:00,66.5,66.5,66.34,66.4,76600.0,54.0252,54.0252,53.8952,53.944,76600.0
2011-09-01 15:00:00,66.38,66.39,66.17,66.17,46500.0,53.9277,53.9359,53.7571,53.7571,46500.0
2011-09-01 15:05:00,66.17,66.26,66.07,66.13,82900.0,53.7571,53.8302,53.6759,53.7246,82900.0
2011-09-01 15:10:00,66.13,66.22,66.08,66.15,74200.0,53.7246,53.7977,53.684,53.7409,74200.0
2011-09-01 15:15:00,66.16,66.24,66.09,66.14,51800.0,53.749,53.814,53.6921,53.7328,51800.0
2011-09-01 15:20:00,66.13,66.26,66.03,66.22,70400.0,53.7246,53.8302,53.6434,53.7977,70400.0
2011-09-01 15:25:00,66.23,66.31,66.16,66.2,43000.0,53.8059,53.8709,53.749,53.7815,43000.0
2011-09-01 15:30:00,66.2,66.23,66.05,66.08,90900.0,53.7815,53.8059,53.6596,53.684,90900.0
2011-09-01 15:35:00,66.08,66.16,66.04,66.07,89800.0,53.684,53.749,53.6515,53.6759,89800.0
2011-09-01 15:40:00,66.08,66.14,66.0,66.14,102300.0,53.684,53.7328,53.619,53.7328,102300.0
2011-09-01 15:45:00,66.15,66.21,66.08,66.19,81800.0,53.7409,53.7896,53.684,53.7734,81800.0
2011-09-01 15:50:00,66.19,66.24,66.0,66.06,103000.0,53.7734,53.814,53.619,53.6678,103000.0
2011-09-01 15:55:00,66.06,66.14,66.01,66.07,152900.0,53.6678,53.7328,53.6271,53.6759,152900.0
2011-09-02 09:30:00,65.01,65.15,64.27,64.31,274200.0,52.8147,52.9285,52.2135,52.246,274200.0
2011-09-02 09:35:00,64.39,64.43,63.83,63.92,171300.0,52.311,52.3435,51.8561,51.9292,171300.0
2011-09-02 09:40:00,63.93,64.32,63.71,64.3,119100.0,51.9373,52.2542,51.7586,52.2379,119100.0
2011-09-02 09:45:00,64.27,64.27,64.0,64.25,62600.0,52.2135,52.2135,51.9942,52.1973,62600.0
2011-09-02 09:50:00,64.22,64.28,64.02,64.07,82800.0,52.1729,52.2217,52.0104,52.0511,82800.0
2011-09-02 09:55:00,64.07,64.19,63.9,64.12,62200.0,52.0511,52.1486,51.913,52.0917,62200.0
2011-09-02 10:00:00,64.15,64.22,64.06,64.11,60600.0,52.1161,52.1729,52.0429,52.0836,60600.0
2011-09-02 10:05:00,64.11,64.35,64.04,64.34,57400.0,52.0836,52.2785,52.0267,52.2704,57400.0
2011-09-02 10:10:00,64.33,64.4,64.09,64.1,85500.0,52.2623,52.3192,52.0673,52.0754,85500.0
2011-09-02 10:15:00,64.1,64.17,63.99,64.13,62400.0,52.0754,52.1323,51.9861,52.0998,62400.0
2011-09-02 10:20:00,64.11,64.14,63.84,63.94,64100.0,52.0836,52.1079,51.8642,51.9455,64100.0
2011-09-02 10:25:00,63.95,64.1,63.91,64.05,55200.0,51.9536,52.0754,51.9211,52.0348,55200.0
2011-09-02 10:30:00,64.04,64.04,63.9,64.01,48500.0,52.0267,52.0267,51.913,52.0023,48500.0
2011-09-02 10:35:00,64.02,64.12,63.95,64.06,39500.0,52.0104,52.0917,51.9536,52.0429,39500.0
2011-09-02 10:40:00,64.07,64.14,63.93,63.97,46900.0,52.0511,52.1079,51.9373,51.9698,46900.0
2011-09-02 10:45:00,63.93,64.12,63.85,64.07,52400.0,51.9373,52.0917,51.8723,52.0511,52400.0
2011-09-02 10:50:00,64.07,64.11,63.91,64.01,52000.0,52.0511,52.0836,51.9211,52.0023,52000.0
2011-09-02 10:55:00,64.0,64.2,63.98,64.19,38000.0,51.9942,52.1567,51.9779,52.1486,38000.0
2011-09-02 11:00:00,64.19,64.27,64.1,64.23,30300.0,52.1486,52.2135,52.0754,52.181,30300.0
2011-09-02 11:05:00,64.22,64.27,64.15,64.15,23300.0,52.1729,52.2135,52.1161,52.1161,23300.0
2011-09-02 11:10:00,64.14,64.48,64.14,64.37,48200.0,52.1079,52.3842,52.1079,52.2948,48200.0
2011-09-02 11:15:00,64.36,64.42,64.28,64.35,37600.0,52.2867,52.3354,52.2217,52.2785,37600.0
2011-09-02 11:20:00,64.37,64.51,64.36,64.38,35600.0,52.2948,52.4085,52.2867,52.3029,35600.0
2011-09-02 11:25:00,64.4,64.54,64.4,64.42,52200.0,52.3192,52.4329,52.3192,52.3354,52200.0
2011-09-02 11:30:00,64.41,64.5,64.3,64.44,75100.0,52.3273,52.4004,52.2379,52.3517,75100.0
2011-09-02 11:35:00,64.45,64.65,64.38,64.63,35300.0,52.3598,52.5223,52.3029,52.506,35300.0
2011-09-02 11:40:00,64.62,64.64,64.43,64.5,65100.0,52.4979,52.5141,52.3435,52.4004,65100.0
2011-09-02 11:45:00,64.5,64.5,64.29,64.29,33200.0,52.4004,52.4004,52.2298,52.2298,33200.0
2011-09-02 11:50:00,64.29,64.39,64.26,64.31,22700.0,52.2298,52.311,52.2054,52.246,22700.0
2011-09-02 11:55:00,64.32,64.33,64.14,64.14,28400.0,52.2542,52.2623,52.1079,52.1079,28400.0
2011-09-02 12:00:00,64.14,64.34,64.13,64.3,58300.0,52.1079,52.2704,52.0998,52.2379,58300.0
2011-09-02 12:05:00,64.31,64.45,64.29,64.31,26200.0,52.246,52.3598,52.2298,52.246,26200.0
2011-09-02 12:10:00,64.3,64.33,64.27,64.33,14600.0,52.2379,52.2623,52.2135,52.2623,14600.0
2011-09-02 12:15:00,64.33,64.34,64.22,64.3,13300.0,52.2623,52.2704,52.1729,52.2379,13300.0
2011-09-02 12:20:00,64.3,64.34,64.21,64.21,18200.0,52.2379,52.2704,52.1648,52.1648,18200.0
2011-09-02 12:25:00,64.21,64.23,64.15,64.19,11100.0,52.1648,52.181,52.1161,52.1486,11100.0
2011-09-02 12:30:00,64.19,64.22,64.15,64.22,17000.0,52.1486,52.1729,52.1161,52.1729,17000.0
2011-09-02 12:35:00,64.21,64.28,64.2,64.25,19300.0,52.1648,52.2217,52.1567,52.1973,19300.0
2011-09-02 12:40:00,64.25,64.31,64.21,64.31,21300.0,52.1973,52.246,52.1648,52.246,21300.0
2011-09-02 12:45:00,64.3,64.31,64.2,64.28,27800.0,52.2379,52.246,52.1567,52.2217,27800.0
2011-09-02 12:50:00,64.26,64.31,64.22,64.25,25200.0,52.2054,52.246,52.1729,52.1973,25200.0
2011-09-02 12:55:00,64.25,64.33,64.22,64.31,23200.0,52.1973,52.2623,52.1729,52.246,23200.0
2011-09-02 13:00:00,64.32,64.37,64.14,64.15,31100.0,52.2542,52.2948,52.1079,52.1161,31100.0
2011-09-02 13:05:00,64.15,64.15,64.01,64.05,38900.0,52.1161,52.1161,52.0023,52.0348,38900.0
2011-09-02 13:10:00,64.05,64.11,64.03,64.04,24600.0,52.0348,52.0836,52.0186,52.0267,24600.0
2011-09-02 13:15:00,64.04,64.09,64.0,64.01,56300.0,52.0267,52.0673,51.9942,52.0023,56300.0
2011-09-02 13:20:00,64.01,64.04,64.0,64.02,31900.0,52.0023,52.0267,51.9942,52.0104,31900.0
2011-09-02 13:25:00,64.02,64.11,64.02,64.07,21000.0,52.0104,52.0836,52.0104,52.0511,21000.0
2011-09-02 13:30:00,64.09,64.2,64.07,64.14,38700.0,52.0673,52.1567,52.0511,52.1079,38700.0
2011-09-02 13:35:00,64.14,64.17,64.02,64.06,26800.0,52.1079,52.1323,52.0104,52.0429,26800.0
2011-09-02 13:40:00,64.06,64.13,64.02,64.02,19900.0,52.0429,52.0998,52.0104,52.0104,19900.0
2011-09-02 13:45:00,64.03,64.18,64.03,64.17,27600.0,52.0186,52.1404,52.0186,52.1323,27600.0
2011-09-02 13:50:00,64.18,64.28,64.1,64.12,44800.0,52.1404,52.2217,52.0754,52.0917,44800.0
2011-09-02 13:55:00,64.12,64.28,64.12,64.27,16200.0,52.0917,52.2217,52.0917,52.2135,16200.0
2011-09-02 14:00:00,64.26,64.27,64.18,64.2,29000.0,52.2054,52.2135,52.1404,52.1567,29000.0
2011-09-02 14:05:00,64.19,64.23,64.11,64.11,29700.0,52.1486,52.181,52.0836,52.0836,29700.0
2011-09-02 14:10:00,64.11,64.18,63.91,63.95,129700.0,52.0836,52.1404,51.9211,51.9536,129700.0
2011-09-02 14:15:00,63.96,64.0,63.9,64.0,30700.0,51.9617,51.9942,51.913,51.9942,30700.0
2011-09-02 14:20:00,63.99,64.04,63.9,63.93,36500.0,51.9861,52.0267,51.913,51.9373,36500.0
2011-09-02 14:25:00,63.94,64.0,63.89,63.95,55600.0,51.9455,51.9942,51.9048,51.9536,55600.0
2011-09-02 14:30:00,63.95,63.96,63.71,63.8,94000.0,51.9536,51.9617,51.7586,51.8317,94000.0
2011-09-02 14:35:00,63.82,63.94,63.8,63.92,44200.0,51.848,51.9455,51.8317,51.9292,44200.0
2011-09-02 14:40:00,63.91,64.04,63.87,63.97,49600.0,51.9211,52.0267,51.8886,51.9698,49600.0
2011-09-02 14:45:00,63.97,64.03,63.84,63.84,29000.0,51.9698,52.0186,51.8642,51.8642,29000.0
2011-09-02 14:50:00,63.87,63.99,63.84,63.95,34000.0,51.8886,51.9861,51.8642,51.9536,34000.0
2011-09-02 14:55:00,63.95,63.97,63.86,63.88,48800.0,51.9536,51.9698,51.8805,51.8967,48800.0
2011-09-02 15:00:00,63.89,63.94,63.75,63.77,49200.0,51.9048,51.9455,51.7911,51.8073,49200.0
2011-09-02 15:05:00,63.77,63.87,63.77,63.87,41700.0,51.8073,51.8886,51.8073,51.8886,41700.0
2011-09-02 15:10:00,63.88,63.97,63.78,63.94,55200.0,51.8967,51.9698,51.8155,51.9455,55200.0
2011-09-02 15:15:00,63.94,63.95,63.83,63.9,57100.0,51.9455,51.9536,51.8561,51.913,57100.0
2011-09-02 15:20:00,63.9,64.05,63.9,63.99,49800.0,51.913,52.0348,51.913,51.9861,49800.0
2011-09-02 15:25:00,63.99,64.0,63.91,63.96,49900.0,51.9861,51.9942,51.9211,51.9617,49900.0
2011-09-02 15:30:00,63.95,64.03,63.89,64.02,66700.0,51.9536,52.0186,51.9048,52.0104,66700.0
2011-09-02 15:35:00,64.03,64.1,63.95,64.09,75000.0,52.0186,52.0754,51.9536,52.0673,75000.0
2011-09-02 15:40:00,64.09,64.2,64.07,64.12,108300.0,52.0673,52.1567,52.0511,52.0917,108300.0
2011-09-02 15:45:00,64.12,64.17,64.03,64.07,132000.0,52.0917,52.1323,52.0186,52.0511,132000.0
2011-09-02 15:50:00,64.08,64.16,63.99,64.14,168900.0,52.0592,52.1242,51.9861,52.1079,168900.0
2011-09-02 15:55:00,64.14,64.2,63.98,64.03,248500.0,52.1079,52.1567,51.9779,52.0186,248500.0
2011-09-06 09:30:00,61.91,62.18,61.55,61.9,192100.0,50.2963,50.5156,50.0038,50.2881,192100.0
2011-09-06 09:35:00,61.91,62.0,61.67,61.86,48300.0,50.2963,50.3694,50.1013,50.2556,48300.0
2011-09-06 09:40:00,61.91,61.93,61.56,61.64,42000.0,50.2963,50.3125,50.0119,50.0769,42000.0
2011-09-06 09:45:00,61.64,61.93,61.64,61.78,87900.0,50.0769,50.3125,50.0769,50.1906,87900.0
2011-09-06 09:50:00,61.77,61.98,61.59,61.79,86800.0,50.1825,50.3531,50.0363,50.1988,86800.0
2011-09-06 09:55:00,61.81,61.85,61.69,61.72,74900.0,50.215,50.2475,50.1175,50.1419,74900.0
2011-09-06 10:00:00,61.74,61.89,61.61,61.89,254800.0,50.1582,50.28,50.0525,50.28,254800.0
2011-09-06 10:05:00,61.87,61.88,61.7,61.83,96200.0,50.2638,50.2719,50.1257,50.2313,96200.0
2011-09-06 10:10:00,61.84,61.85,61.5,61.54,111000.0,50.2394,50.2475,49.9632,49.9957,111000.0
2011-09-06 10:15:00,61.54,61.54,61.42,61.49,77600.0,49.9957,49.9957,49.8982,49.955,77600.0
2011-09-06 10:20:00,61.49,61.5,61.34,61.37,39000.0,49.955,49.9632,49.8332,49.8576,39000.0
2011-09-06 10:25:00,61.39,61.46,61.22,61.3,48500.0,49.8738,49.9307,49.7357,49.8007,48500.0
2011-09-06 10:30:00,61.28,61.35,61.22,61.34,39500.0,49.7844,49.8413,49.7357,49.8332,39500.0
2011-09-06 10:35:00,61.35,61.55,61.26,61.4,81400.0,49.8413,50.0038,49.7682,49.8819,81400.0
2011-09-06 10:40:00,61.43,61.57,61.35,61.41,83800.0,49.9063,50.02,49.8413,49.8901,83800.0
2011-09-06 10:45:00,61.43,61.43,61.25,61.35,53700.0,49.9063,49.9063,49.7601,49.8413,53700.0
2011-09-06 10:50:00,61.35,61.49,61.32,61.43,102400.0,49.8413,49.955,49.8169,49.9063,102400.0
2011-09-06 10:55:00,61.44,61.66,61.4,61.63,57300.0,49.9144,50.0932,49.8819,50.0688,57300.0
2011-09-06 11:00:00,61.62,61.63,61.49,61.52,190000.0,50.0607,50.0688,49.955,49.9794,190000.0
2011-09-06 11:05:00,61.55,61.6,61.47,61.51,94100.0,50.0038,50.0444,49.9388,49.9713,94100.0
2011-09-06 11:10:00,61.52,61.57,61.41,61.51,198300.0,49.9794,50.02,49.8901,49.9713,198300.0
2011-09-06 11:15:00,61.51,61.84,61.5,61.74,155300.0,49.9713,50.2394,49.9632,50.1582,155300.0
2011-09-06 11:20:00,61.73,61.87,61.73,61.84,70100.0,50.15,50.2638,50.15,50.2394,70100.0
2011-09-06 11:25:00,61.83,61.91,61.73,61.77,68400.0,50.2313,50.2963,50.15,50.1825,68400.0
2011-09-06 11:30:00,61.78,61.87,61.74,61.81,97000.0,50.1906,50.2638,50.1582,50.215,97000.0
2011-09-06 11:35:00,61.8,61.85,61.76,61.79,68500.0,50.2069,50.2475,50.1744,50.1988,68500.0
2011-09-06 11:40:00,61.79,61.83,61.72,61.82,60300.0,50.1988,50.2313,50.1419,50.2231,60300.0
2011-09-06 11:45:00,61.82,61.82,61.71,61.73,103700.0,50.2231,50.2231,50.1338,50.15,103700.0
2011-09-06 11:50:00,61.74,61.82,61.74,61.79,67300.0,50.1582,50.2231,50.1582,50.1988,67300.0
2011-09-06 11:55:00,61.8,61.96,61.8,61.88,107200.0,50.2069,50.3369,50.2069,50.2719,107200.0
2011-09-06 12:00:00,61.89,61.91,61.8,61.87,78900.0,50.28,50.2963,50.2069,50.2638,78900.0
2011-09-06 12:05:00,61.87,61.97,61.79,61.8,113200.0,50.2638,50.345,50.1988,50.2069,113200.0
2011-09-06 12:10:00,61.82,61.92,61.76,61.85,28100.0,50.2231,50.3044,50.1744,50.2475,28100.0
2011-09-06 12:15:00,61.86,62.03,61.86,61.98,36500.0,50.2556,50.3937,50.2556,50.3531,36500.0
2011-09-06 12:20:00,61.97,62.14,61.97,61.98,71600.0,50.345,50.4831,50.345,50.3531,71600.0
2011-09-06 12:25:00,61.99,62.01,61.93,61.95,70000.0,50.3613,50.3775,50.3125,50.3288,70000.0
2011-09-06 12:30:00,61.95,61.96,61.83,61.88,30500.0,50.3288,50.3369,50.2313,50.2719,30500.0
2011-09-06 12:35:00,61.89,61.94,61.84,61.88,23000.0,50.28,50.3206,50.2394,50.2719,23000.0
2011-09-06 12:40:00,61.88,61.94,61.85,61.94,23600.0,50.2719,50.3206,50.2475,50.3206,23600.0
2011-09-06 12:45:00,61.93,62.01,61.91,62.01,84100.0,50.3125,50.3775,50.2963,50.3775,84100.0
2011-09-06 12:50:00,62.0,62.02,61.91,61.93,53300.0,50.3694,50.3856,50.2963,50.3125,53300.0
2011-09-06 12:55:00,61.93,62.04,61.88,62.03,46000.0,50.3125,50.4019,50.2719,50.3937,46000.0
2011-09-06 13:00:00,62.04,62.07,61.95,62.0,44400.0,50.4019,50.4262,50.3288,50.3694,44400.0
2011-09-06 13:05:00,62.0,62.06,61.96,62.06,102700.0,50.3694,50.4181,50.3369,50.4181,102700.0
2011-09-06 13:10:00,62.06,62.24,62.06,62.16,57800.0,50.4181,50.5644,50.4181,50.4994,57800.0
2011-09-06 13:15:00,62.15,62.17,62.08,62.17,38100.0,50.4912,50.5075,50.4344,50.5075,38100.0
2011-09-06 13:20:00,62.16,62.27,62.16,62.23,35800.0,50.4994,50.5887,50.4994,50.5562,35800.0
2011-09-06 13:25:00,62.23,62.25,62.12,62.13,29100.0,50.5562,50.5725,50.4669,50.475,29100.0
2011-09-06 13:30:00,62.13,62.13,61.98,62.05,43900.0,50.475,50.475,50.3531,50.41,43900.0
2011-09-06 13:35:00,62.06,62.17,62.01,62.17,45800.0,50.4181,50.5075,50.3775,50.5075,45800.0
2011-09-06 13:40:00,62.18,62.27,62.11,62.26,41400.0,50.5156,50.5887,50.4587,50.5806,41400.0
2011-09-06 13:45:00,62.27,62.42,62.25,62.41,59300.0,50.5887,50.7106,50.5725,50.7025,59300.0
2011-09-06 13:50:00,62.41,62.51,62.39,62.51,65100.0,50.7025,50.7837,50.6862,50.7837,65100.0
2011-09-06 13:55:00,62.5,62.52,62.33,62.33,45900.0,50.7756,50.7918,50.6375,50.6375,45900.0
2011-09-06 14:00:00,62.33,62.38,62.29,62.3,56400.0,50.6375,50.6781,50.605,50.6131,56400.0
2011-09-06 14:05:00,62.3,62.41,62.29,62.33,74300.0,50.6131,50.7025,50.605,50.6375,74300.0
2011-09-06 14:10:00,62.34,62.5,62.31,62.49,75000.0,50.6456,50.7756,50.6212,50.7675,75000.0
2011-09-06 14:15:00,62.5,62.61,62.47,62.59,49800.0,50.7756,50.8649,50.7512,50.8487,49800.0
2011-09-06 14:20:00,62.61,62.63,62.47,62.54,51200.0,50.8649,50.8812,50.7512,50.8081,51200.0
2011-09-06 14:25:00,62.53,62.63,62.51,62.51,81000.0,50.8,50.8812,50.7837,50.7837,81000.0
2011-09-06 14:30:00,62.51,62.52,62.39,62.42,50500.0,50.7837,50.7918,50.6862,50.7106,50500.0
2011-09-06 14:35:00,62.42,62.48,62.38,62.41,48200.0,50.7106,50.7593,50.6781,50.7025,48200.0
2011-09-06 14:40:00,62.41,62.46,62.33,62.43,64000.0,50.7025,50.7431,50.6375,50.7187,64000.0
2011-09-06 14:45:00,62.44,62.45,62.3,62.31,39000.0,50.7268,50.735,50.6131,50.6212,39000.0
2011-09-06 14:50:00,62.31,62.37,62.27,62.28,36800.0,50.6212,50.67,50.5887,50.5969,36800.0
2011-09-06 14:55:00,62.29,62.34,62.21,62.24,52400.0,50.605,50.6456,50.54,50.5644,52400.0
2011-09-06 15:00:00,62.25,62.26,62.09,62.14,61500.0,50.5725,50.5806,50.4425,50.4831,61500.0
2011-09-06 15:05:00,62.14,62.18,62.06,62.09,54600.0,50.4831,50.5156,50.4181,50.4425,54600.0
2011-09-06 15:10:00,62.1,62.17,62.05,62.07,47600.0,50.4506,50.5075,50.41,50.4262,47600.0
2011-09-06 15:15:00,62.05,62.14,62.01,62.06,50400.0,50.41,50.4831,50.3775,50.4181,50400.0
2011-09-06 15:20:00,62.07,62.3,62.06,62.25,76300.0,50.4262,50.6131,50.4181,50.5725,76300.0
2011-09-06 15:25:00,62.23,62.27,62.1,62.12,77800.0,50.5562,50.5887,50.4506,50.4669,77800.0
2011-09-06 15:30:00,62.11,62.15,62.04,62.06,96600.0,50.4587,50.4912,50.4019,50.4181,96600.0
2011-09-06 15:35:00,62.06,62.34,62.01,62.34,97100.0,50.4181,50.6456,50.3775,50.6456,97100.0
2011-09-06 15:40:00,62.34,62.41,62.3,62.41,126100.0,50.6456,50.7025,50.6131,50.7025,126100.0
2011-09-06 15:45:00,62.4,62.62,62.33,62.58,134700.0,50.6943,50.8731,50.6375,50.8406,134700.0
2011-09-06 15:50:00,62.57,62.83,62.5,62.75,207800.0,50.8325,51.0437,50.7756,50.9787,207800.0
2011-09-06 15:55:00,62.75,62.9,62.72,62.74,288300.0,50.9787,51.1005,50.9543,50.9706,288300.0
2011-09-07 09:30:00,63.93,63.96,63.51,63.52,114900.0,51.9373,51.9617,51.5961,51.6042,114900.0
2011-09-07 09:35:00,63.52,63.56,63.42,63.53,40600.0,51.6042,51.6367,51.523,51.6124,40600.0
2011-09-07 09:40:00,63.53,63.64,63.46,63.62,57900.0,51.6124,51.7017,51.5555,51.6855,57900.0
2011-09-07 09:45:00,63.61,63.64,63.55,63.61,59800.0,51.6774,51.7017,51.6286,51.6774,59800.0
2011-09-07 09:50:00,63.61,63.71,63.57,63.63,68600.0,51.6774,51.7586,51.6449,51.6936,68600.0
2011-09-07 09:55:00,63.63,63.76,63.54,63.75,104200.0,51.6936,51.7992,51.6205,51.7911,104200.0
2011-09-07 10:00:00,63.76,63.84,63.73,63.83,71400.0,51.7992,51.8642,51.7748,51.8561,71400.0
2011-09-07 10:05:00,63.85,64.05,63.8,64.01,65500.0,51.8723,52.0348,51.8317,52.0023,65500.0
2011-09-07 10:10:00,64.02,64.15,64.02,64.15,68200.0,52.0104,52.1161,52.0104,52.1161,68200.0
2011-09-07 10:15:00,64.14,64.16,64.02,64.12,53500.0,52.1079,52.1242,52.0104,52.0917,53500.0
2011-09-07 10:20:00,64.13,64.23,64.08,64.2,41800.0,52.0998,52.181,52.0592,52.1567,41800.0
2011-09-07 10:25:00,64.2,64.2,63.87,63.88,51600.0,52.1567,52.1567,51.8886,51.8967,51600.0
2011-09-07 10:30:00,63.89,63.99,63.84,63.89,30700.0,51.9048,51.9861,51.8642,51.9048,30700.0
2011-09-07 10:35:00,63.89,64.03,63.89,63.99,58900.0,51.9048,52.0186,51.9048,51.9861,58900.0
2011-09-07 10:40:00,64.0,64.17,64.0,64.14,52900.0,51.9942,52.1323,51.9942,52.1079,52900.0
2011-09-07 10:45:00,64.15,64.15,63.92,63.92,52300.0,52.1161,52.1161,51.9292,51.9292,52300.0
2011-09-07 10:50:00,63.92,64.05,63.87,64.04,33600.0,51.9292,52.0348,51.8886,52.0267,33600.0
2011-09-07 10:55:00,64.01,64.01,63.89,63.91,69800.0,52.0023,52.0023,51.9048,51.9211,69800.0
2011-09-07 11:00:00,63.91,64.04,63.88,64.03,48700.0,51.9211,52.0267,51.8967,52.0186,48700.0
2011-09-07 11:05:00,64.03,64.15,64.01,64.1,70300.0,52.0186,52.1161,52.0023,52.0754,70300.0
2011-09-07 11:10:00,64.13,64.32,64.12,64.26,60900.0,52.0998,52.2542,52.0917,52.2054,60900.0
2011-09-07 11:15:00,64.25,64.3,64.18,64.24,30600.0,52.1973,52.2379,52.1404,52.1892,30600.0
2011-09-07 11:20:00,64.24,64.42,64.21,64.38,45800.0,52.1892,52.3354,52.1648,52.3029,45800.0
2011-09-07 11:25:00,64.38,64.51,64.34,64.51,59800.0,52.3029,52.4085,52.2704,52.4085,59800.0
2011-09-07 11:30:00,64.51,64.55,64.38,64.46,121600.0,52.4085,52.441,52.3029,52.3679,121600.0
2011-09-07 11:35:00,64.44,64.49,64.39,64.42,44900.0,52.3517,52.3923,52.311,52.3354,44900.0
2011-09-07 11:40:00,64.43,64.45,64.39,64.43,25900.0,52.3435,52.3598,52.311,52.3435,25900.0
2011-09-07 11:45:00,64.44,64.5,64.43,64.5,25300.0,52.3517,52.4004,52.3435,52.4004,25300.0
2011-09-07 11:50:00,64.5,64.54,64.49,64.51,28700.0,52.4004,52.4329,52.3923,52.4085,28700.0
2011-09-07 11:55:00,64.51,64.54,64.49,64.5,36200.0,52.4085,52.4329,52.3923,52.4004,36200.0
2011-09-07 12:00:00,64.5,64.58,64.44,64.52,72300.0,52.4004,52.4654,52.3517,52.4166,72300.0
2011-09-07 12:05:00,64.51,64.54,64.48,64.54,15900.0,52.4085,52.4329,52.3842,52.4329,15900.0
2011-09-07 12:10:00,64.54,64.63,64.52,64.6,35700.0,52.4329,52.506,52.4166,52.4816,35700.0
2011-09-07 12:15:00,64.59,64.61,64.55,64.59,16100.0,52.4735,52.4898,52.441,52.4735,16100.0
2011-09-07 12:20:00,64.59,64.62,64.51,64.55,37700.0,52.4735,52.4979,52.4085,52.441,37700.0
2011-09-07 12:25:00,64.55,64.65,64.54,64.62,33500.0,52.441,52.5223,52.4329,52.4979,33500.0
2011-09-07 12:30:00,64.63,64.76,64.62,64.74,36100.0,52.506,52.6116,52.4979,52.5954,36100.0
2011-09-07 12:35:00,64.74,64.8,64.73,64.77,34600.0,52.5954,52.6441,52.5873,52.6198,34600.0
2011-09-07 12:40:00,64.78,64.79,64.73,64.73,16200.0,52.6279,52.636,52.5873,52.5873,16200.0
2011-09-07 12:45:00,64.73,64.75,64.65,64.65,23800.0,52.5873,52.6035,52.5223,52.5223,23800.0
2011-09-07 12:50:00,64.65,64.7,64.62,64.69,29500.0,52.5223,52.5629,52.4979,52.5548,29500.0
2011-09-07 12:55:00,64.69,64.73,64.67,64.71,20200.0,52.5548,52.5873,52.5385,52.571,20200.0
2011-09-07 13:00:00,64.7,64.77,64.67,64.77,26500.0,52.5629,52.6198,52.5385,52.6198,26500.0
2011-09-07 13:05:00,64.78,64.88,64.76,64.84,31100.0,52.6279,52.7091,52.6116,52.6766,31100.0
2011-09-07 13:10:00,64.85,64.92,64.85,64.91,23200.0,52.6847,52.7416,52.6847,52.7335,23200.0
2011-09-07 13:15:00,64.9,64.95,64.89,64.93,20600.0,52.7254,52.766,52.7172,52.7497,20600.0
2011-09-07 13:20:00,64.93,64.96,64.88,64.94,33300.0,52.7497,52.7741,52.7091,52.7579,33300.0
2011-09-07 13:25:00,64.94,64.95,64.91,64.95,22600.0,52.7579,52.766,52.7335,52.766,22600.0
2011-09-07 13:30:00,64.95,64.97,64.89,64.91,36100.0,52.766,52.7822,52.7172,52.7335,36100.0
2011-09-07 13:35:00,64.92,64.92,64.87,64.89,20700.0,52.7416,52.7416,52.701,52.7172,20700.0
2011-09-07 13:40:00,64.9,64.92,64.83,64.89,31500.0,52.7254,52.7416,52.6685,52.7172,31500.0
2011-09-07 13:45:00,64.89,64.93,64.87,64.93,24100.0,52.7172,52.7497,52.701,52.7497,24100.0
2011-09-07 13:50:00,64.93,64.98,64.9,64.98,36000.0,52.7497,52.7904,52.7254,52.7904,36000.0
2011-09-07 13:55:00,64.97,65.03,64.96,64.98,63700.0,52.7822,52.831,52.7741,52.7904,63700.0
2011-09-07 14:00:00,64.98,65.03,64.96,65.0,126300.0,52.7904,52.831,52.7741,52.8066,126300.0
2011-09-07 14:05:00,64.99,65.02,64.95,65.01,103500.0,52.7985,52.8229,52.766,52.8147,103500.0
2011-09-07 14:10:00,65.01,65.06,64.94,65.05,52500.0,52.8147,52.8553,52.7579,52.8472,52500.0
2011-09-07 14:15:00,65.06,65.09,65.0,65.04,39700.0,52.8553,52.8797,52.8066,52.8391,39700.0
2011-09-07 14:20:00,65.05,65.05,64.96,65.0,31200.0,52.8472,52.8472,52.7741,52.8066,31200.0
2011-09-07 14:25:00,65.01,65.04,64.96,65.02,49800.0,52.8147,52.8391,52.7741,52.8229,49800.0
2011-09-07 14:30:00,65.02,65.07,65.01,65.01,40400.0,52.8229,52.8635,52.8147,52.8147,40400.0
2011-09-07 14:35:00,65.0,65.08,65.0,65.02,25600.0,52.8066,52.8716,52.8066,52.8229,25600.0
2011-09-07 14:40:00,65.03,65.1,65.01,65.08,27600.0,52.831,52.8878,52.8147,52.8716,27600.0
2011-09-07 14:45:00,65.09,65.17,65.08,65.13,37100.0,52.8797,52.9447,52.8716,52.9122,37100.0
2011-09-07 14:50:00,65.13,65.14,65.1,65.13,32900.0,52.9122,52.9203,52.8878,52.9122,32900.0
2011-09-07 14:55:00,65.13,65.21,65.12,65.21,60100.0,52.9122,52.9772,52.9041,52.9772,60100.0
2011-09-07 15:00:00,65.2,65.21,65.09,65.12,40100.0,52.9691,52.9772,52.8797,52.9041,40100.0
2011-09-07 15:05:00,65.11,65.11,65.02,65.1,49200.0,52.896,52.896,52.8229,52.8878,49200.0
2011-09-07 15:10:00,65.1,65.1,64.94,65.0,92900.0,52.8878,52.8878,52.7579,52.8066,92900.0
2011-09-07 15:15:00,64.99,64.99,64.94,64.97,57900.0,52.7985,52.7985,52.7579,52.7822,57900.0
2011-09-07 15:20:00,64.98,65.0,64.89,64.93,187900.0,52.7904,52.8066,52.7172,52.7497,187900.0
2011-09-07 15:25:00,64.93,64.94,64.86,64.92,73900.0,52.7497,52.7579,52.6929,52.7416,73900.0
2011-09-07 15:30:00,64.93,64.94,64.74,64.78,165200.0,52.7497,52.7579,52.5954,52.6279,165200.0
2011-09-07 15:35:00,64.77,64.82,64.72,64.78,69500.0,52.6198,52.6604,52.5791,52.6279,69500.0
2011-09-07 15:40:00,64.78,64.91,64.78,64.84,89700.0,52.6279,52.7335,52.6279,52.6766,89700.0
2011-09-07 15:45:00,64.83,64.92,64.75,64.75,124600.0,52.6685,52.7416,52.6035,52.6035,124600.0
2011-09-07 15:50:00,64.75,64.83,64.71,64.83,193200.0,52.6035,52.6685,52.571,52.6685,193200.0
2011-09-07 15:55:00,64.83,64.93,64.82,64.92,341900.0,52.6685,52.7497,52.6604,52.7416,341900.0
2011-09-08 09:30:00,64.34,64.38,64.04,64.16,117000.0,52.2704,52.3029,52.0267,52.1242,117000.0
2011-09-08 09:35:00,64.15,64.49,64.14,64.35,40000.0,52.1161,52.3923,52.1079,52.2785,40000.0
2011-09-08 09:40:00,64.33,64.5,64.26,64.38,53200.0,52.2623,52.4004,52.2054,52.3029,53200.0
2011-09-08 09:45:00,64.38,64.42,64.19,64.2,86700.0,52.3029,52.3354,52.1486,52.1567,86700.0
2011-09-08 09:50:00,64.2,64.21,63.66,63.67,203600.0,52.1567,52.1648,51.718,51.7261,203600.0
2011-09-08 09:55:00,63.68,63.68,63.39,63.5,194200.0,51.7342,51.7342,51.4986,51.588,194200.0
2011-09-08 10:00:00,63.51,63.53,63.33,63.45,138000.0,51.5961,51.6124,51.4499,51.5474,138000.0
2011-09-08 10:05:00,63.45,63.45,63.22,63.27,167800.0,51.5474,51.5474,51.3605,51.4011,167800.0
2011-09-08 10:10:00,63.26,63.33,63.1,63.28,110300.0,51.393,51.4499,51.263,51.4093,110300.0
2011-09-08 10:15:00,63.29,63.31,63.17,63.24,87100.0,51.4174,51.4336,51.3199,51.3768,87100.0
2011-09-08 10:20:00,63.24,63.25,63.17,63.23,77700.0,51.3768,51.3849,51.3199,51.3686,77700.0
2011-09-08 10:25:00,63.23,63.48,63.23,63.29,94300.0,51.3686,51.5717,51.3686,51.4174,94300.0
2011-09-08 10:30:00,63.29,63.52,63.29,63.46,151500.0,51.4174,51.6042,51.4174,51.5555,151500.0
2011-09-08 10:35:00,63.48,63.52,63.45,63.48,74800.0,51.5717,51.6042,51.5474,51.5717,74800.0
2011-09-08 10:40:00,63.5,63.86,63.5,63.79,112400.0,51.588,51.8805,51.588,51.8236,112400.0
2011-09-08 10:45:00,63.81,63.85,63.62,63.7,110700.0,51.8398,51.8723,51.6855,51.7505,110700.0
2011-09-08 10:50:00,63.7,63.77,63.67,63.7,99700.0,51.7505,51.8073,51.7261,51.7505,99700.0
2011-09-08 10:55:00,63.7,63.99,63.7,63.94,133800.0,51.7505,51.9861,51.7505,51.9455,133800.0
2011-09-08 11:00:00,63.94,64.04,63.85,63.94,105700.0,51.9455,52.0267,51.8723,51.9455,105700.0
2011-09-08 11:05:00,63.95,63.97,63.88,63.92,75300.0,51.9536,51.9698,51.8967,51.9292,75300.0
2011-09-08 11:10:00,63.94,63.95,63.74,63.76,95300.0,51.9455,51.9536,51.783,51.7992,95300.0
2011-09-08 11:15:00,63.76,63.83,63.73,63.79,59500.0,51.7992,51.8561,51.7748,51.8236,59500.0
2011-09-08 11:20:00,63.81,63.86,63.77,63.79,71400.0,51.8398,51.8805,51.8073,51.8236,71400.0
2011-09-08 11:25:00,63.79,63.85,63.68,63.76,36800.0,51.8236,51.8723,51.7342,51.7992,36800.0
2011-09-08 11:30:00,63.75,63.83,63.7,63.75,43900.0,51.7911,51.8561,51.7505,51.7911,43900.0
2011-09-08 11:35:00,63.76,63.82,63.75,63.79,37700.0,51.7992,51.848,51.7911,51.8236,37700.0
2011-09-08 11:40:00,63.78,63.83,63.72,63.72,74700.0,51.8155,51.8561,51.7667,51.7667,74700.0
2011-09-08 11:45:00,63.72,63.75,63.66,63.68,103200.0,51.7667,51.7911,51.718,51.7342,103200.0
2011-09-08 11:50:00,63.68,63.78,63.52,63.52,103300.0,51.7342,51.8155,51.6042,51.6042,103300.0
2011-09-08 11:55:00,63.53,63.64,63.42,63.52,85400.0,51.6124,51.7017,51.523,51.6042,85400.0
2011-09-08 12:00:00,63.52,63.52,63.21,63.28,92400.0,51.6042,51.6042,51.3524,51.4093,92400.0
2011-09-08 12:05:00,63.3,63.36,63.25,63.3,32400.0,51.4255,51.4743,51.3849,51.4255,32400.0
2011-09-08 12:10:00,63.31,63.34,63.28,63.29,35400.0,51.4336,51.458,51.4093,51.4174,35400.0
2011-09-08 12:15:00,63.29,63.33,63.28,63.32,31400.0,51.4174,51.4499,51.4093,51.4418,31400.0
2011-09-08 12:20:00,63.32,63.37,63.29,63.3,39100.0,51.4418,51.4824,51.4174,51.4255,39100.0
2011-09-08 12:25:00,63.31,63.34,63.26,63.26,39200.0,51.4336,51.458,51.393,51.393,39200.0
2011-09-08 12:30:00,63.28,63.29,63.15,63.2,47700.0,51.4093,51.4174,51.3036,51.3443,47700.0
2011-09-08 12:35:00,63.21,63.39,63.21,63.33,17500.0,51.3524,51.4986,51.3524,51.4499,17500.0
2011-09-08 12:40:00,63.34,63.4,63.27,63.35,28900.0,51.458,51.5068,51.4011,51.4661,28900.0
2011-09-08 12:45:00,63.35,63.38,63.27,63.33,33400.0,51.4661,51.4905,51.4011,51.4499,33400.0
2011-09-08 12:50:00,63.33,63.57,63.32,63.56,34300.0,51.4499,51.6449,51.4418,51.6367,34300.0
2011-09-08 12:55:00,63.56,63.6,63.49,63.56,50400.0,51.6367,51.6692,51.5799,51.6367,50400.0
2011-09-08 13:00:00,63.55,63.68,63.53,63.64,59300.0,51.6286,51.7342,51.6124,51.7017,59300.0
2011-09-08 13:05:00,63.64,63.7,63.58,63.68,36100.0,51.7017,51.7505,51.653,51.7342,36100.0
2011-09-08 13:10:00,63.68,63.68,63.54,63.54,22700.0,51.7342,51.7342,51.6205,51.6205,22700.0
2011-09-08 13:15:00,63.53,63.55,63.46,63.5,40000.0,51.6124,51.6286,51.5555,51.588,40000.0
2011-09-08 13:20:00,63.5,63.5,63.37,63.45,77900.0,51.588,51.588,51.4824,51.5474,77900.0
2011-09-08 13:25:00,63.45,63.48,63.35,63.38,52100.0,51.5474,51.5717,51.4661,51.4905,52100.0
2011-09-08 13:30:00,63.4,63.47,63.02,63.07,180200.0,51.5068,51.5636,51.198,51.2387,180200.0
2011-09-08 13:35:00,63.06,63.21,63.06,63.14,67900.0,51.2305,51.3524,51.2305,51.2955,67900.0
2011-09-08 13:40:00,63.13,63.15,62.84,62.86,100400.0,51.2874,51.3036,51.0518,51.068,100400.0
2011-09-08 13:45:00,62.87,63.05,62.87,62.99,42800.0,51.0762,51.2224,51.0762,51.1737,42800.0
2011-09-08 13:50:00,63.0,63.19,62.89,63.09,143200.0,51.1818,51.3361,51.0924,51.2549,143200.0
2011-09-08 13:55:00,63.1,63.19,63.03,63.04,42400.0,51.263,51.3361,51.2062,51.2143,42400.0
2011-09-08 14:00:00,63.05,63.24,62.94,63.23,43000.0,51.2224,51.3768,51.133,51.3686,43000.0
2011-09-08 14:05:00,63.22,63.28,63.08,63.19,91400.0,51.3605,51.4093,51.2468,51.3361,91400.0
2011-09-08 14:10:00,63.18,63.2,63.02,63.09,41800.0,51.328,51.3443,51.198,51.2549,41800.0
2011-09-08 14:15:00,63.11,63.11,62.91,62.95,82300.0,51.2712,51.2712,51.1087,51.1412,82300.0
2011-09-08 14:20:00,62.97,62.99,62.85,62.85,31100.0,51.1574,51.1737,51.0599,51.0599,31100.0
2011-09-08 14:25:00,62.88,62.97,62.81,62.94,45700.0,51.0843,51.1574,51.0274,51.133,45700.0
2011-09-08 14:30:00,62.93,63.07,62.87,63.06,67100.0,51.1249,51.2387,51.0762,51.2305,67100.0
2011-09-08 14:35:00,63.02,63.07,62.96,62.98,32400.0,51.198,51.2387,51.1493,51.1655,32400.0
2011-09-08 14:40:00,62.98,63.09,62.95,63.0,28000.0,51.1655,51.2549,51.1412,51.1818,28000.0
2011-09-08 14:45:00,63.0,63.03,62.93,62.95,49600.0,51.1818,51.2062,51.1249,51.1412,49600.0
2011-09-08 14:50:00,62.95,63.02,62.81,62.87,86800.0,51.1412,51.198,51.0274,51.0762,86800.0
2011-09-08 14:55:00,62.85,63.0,62.85,62.98,40000.0,51.0599,51.1818,51.0599,51.1655,40000.0
2011-09-08 15:00:00,62.98,63.0,62.85,62.91,49400.0,51.1655,51.1818,51.0599,51.1087,49400.0
2011-09-08 15:05:00,62.91,62.95,62.78,62.81,107100.0,51.1087,51.1412,51.0031,51.0274,107100.0
2011-09-08 15:10:00,62.82,62.82,62.69,62.71,55000.0,51.0356,51.0356,50.9299,50.9462,55000.0
2011-09-08 15:15:00,62.7,62.72,62.61,62.68,74400.0,50.9381,50.9543,50.8649,50.9218,74400.0
2011-09-08 15:20:00,62.69,62.72,62.64,62.69,97100.0,50.9299,50.9543,50.8893,50.9299,97100.0
2011-09-08 15:25:00,62.7,62.81,62.65,62.81,94800.0,50.9381,51.0274,50.8974,51.0274,94800.0
2011-09-08 15:30:00,62.82,62.86,62.77,62.79,176100.0,51.0356,51.068,50.9949,51.0112,176100.0
2011-09-08 15:35:00,62.79,62.81,62.75,62.8,111000.0,51.0112,51.0274,50.9787,51.0193,111000.0
2011-09-08 15:40:00,62.81,62.81,62.74,62.77,153700.0,51.0274,51.0274,50.9706,50.9949,153700.0
2011-09-08 15:45:00,62.78,62.87,62.75,62.84,170800.0,51.0031,51.0762,50.9787,51.0518,170800.0
2011-09-08 15:50:00,62.84,62.87,62.71,62.8,176100.0,51.0518,51.0762,50.9462,51.0193,176100.0
2011-09-08 15:55:00,62.8,62.87,62.8,62.82,345800.0,51.0193,51.0762,51.0193,51.0356,345800.0
2011-09-09 09:30:00,62.11,62.28,61.89,62.11,91500.0,50.4587,50.5969,50.28,50.4587,91500.0
2011-09-09 09:35:00,62.1,62.36,61.88,62.34,67800.0,50.4506,50.6618,50.2719,50.6456,67800.0
2011-09-09 09:40:00,62.35,62.36,61.86,62.1,46900.0,50.6537,50.6618,50.2556,50.4506,46900.0
2011-09-09 09:45:00,62.07,62.34,62.0,62.33,50400.0,50.4262,50.6456,50.3694,50.6375,50400.0
2011-09-09 09:50:00,62.35,62.36,62.05,62.23,55900.0,50.6537,50.6618,50.41,50.5562,55900.0
2011-09-09 09:55:00,62.23,62.33,62.1,62.13,48400.0,50.5562,50.6375,50.4506,50.475,48400.0
2011-09-09 10:00:00,62.15,62.52,62.15,62.52,82200.0,50.4912,50.7918,50.4912,50.7918,82200.0
2011-09-09 10:05:00,62.51,62.55,62.39,62.5,58200.0,50.7837,50.8162,50.6862,50.7756,58200.0
2011-09-09 10:10:00,62.51,62.51,62.33,62.39,88400.0,50.7837,50.7837,50.6375,50.6862,88400.0
2011-09-09 10:15:00,62.39,62.43,62.18,62.38,62100.0,50.6862,50.7187,50.5156,50.6781,62100.0
2011-09-09 10:20:00,62.42,62.55,62.36,62.53,31500.0,50.7106,50.8162,50.6618,50.8,31500.0
2011-09-09 10:25:00,62.54,62.79,62.52,62.79,78500.0,50.8081,51.0112,50.7918,51.0112,78500.0
2011-09-09 10:30:00,62.78,62.82,62.6,62.6,75100.0,51.0031,51.0356,50.8568,50.8568,75100.0
2011-09-09 10:35:00,62.61,62.88,62.59,62.84,58900.0,50.8649,51.0843,50.8487,51.0518,58900.0
2011-09-09 10:40:00,62.85,62.93,62.8,62.84,52100.0,51.0599,51.1249,51.0193,51.0518,52100.0
2011-09-09 10:45:00,62.84,63.0,62.8,62.98,48000.0,51.0518,51.1818,51.0193,51.1655,48000.0
2011-09-09 10:50:00,62.96,63.02,62.91,62.96,42300.0,51.1493,51.198,51.1087,51.1493,42300.0
2011-09-09 10:55:00,62.95,62.98,62.84,62.87,66300.0,51.1412,51.1655,51.0518,51.0762,66300.0
2011-09-09 11:00:00,62.87,62.95,62.82,62.88,55200.0,51.0762,51.1412,51.0356,51.0843,55200.0
2011-09-09 11:05:00,62.88,62.91,62.74,62.82,81000.0,51.0843,51.1087,50.9706,51.0356,81000.0
2011-09-09 11:10:00,62.84,63.09,62.54,62.59,114100.0,51.0518,51.2549,50.8081,50.8487,114100.0
2011-09-09 11:15:00,62.59,62.65,62.52,62.6,55000.0,50.8487,50.8974,50.7918,50.8568,55000.0
2011-09-09 11:20:00,62.59,62.6,62.21,62.26,144600.0,50.8487,50.8568,50.54,50.5806,144600.0
2011-09-09 11:25:00,62.25,62.33,62.16,62.23,82000.0,50.5725,50.6375,50.4994,50.5562,82000.0
2011-09-09 11:30:00,62.22,62.45,62.18,62.38,47700.0,50.5481,50.735,50.5156,50.6781,47700.0
2011-09-09 11:35:00,62.38,62.46,62.26,62.27,47300.0,50.6781,50.7431,50.5806,50.5887,47300.0
2011-09-09 11:40:00,62.29,62.3,62.04,62.16,116900.0,50.605,50.6131,50.4019,50.4994,116900.0
2011-09-09 11:45:00,62.16,62.19,62.01,62.11,96700.0,50.4994,50.5237,50.3775,50.4587,96700.0
2011-09-09 11:50:00,62.11,62.2,62.0,62.09,89500.0,50.4587,50.5319,50.3694,50.4425,89500.0
2011-09-09 11:55:00,62.1,62.12,62.03,62.05,42300.0,50.4506,50.4669,50.3937,50.41,42300.0
2011-09-09 12:00:00,62.05,62.24,61.97,62.15,77800.0,50.41,50.5644,50.345,50.4912,77800.0
2011-09-09 12:05:00,62.15,62.18,61.94,61.94,49000.0,50.4912,50.5156,50.3206,50.3206,49000.0
2011-09-09 12:10:00,61.95,62.07,61.91,61.95,68500.0,50.3288,50.4262,50.2963,50.3288,68500.0
2011-09-09 12:15:00,61.98,62.11,61.94,62.11,62800.0,50.3531,50.4587,50.3206,50.4587,62800.0
2011-09-09 12:20:00,62.11,62.21,62.07,62.19,42500.0,50.4587,50.54,50.4262,50.5237,42500.0
2011-09-09 12:25:00,62.19,62.23,62.09,62.12,23800.0,50.5237,50.5562,50.4425,50.4669,23800.0
2011-09-09 12:30:00,62.13,62.17,61.9,61.93,37400.0,50.475,50.5075,50.2881,50.3125,37400.0
2011-09-09 12:35:00,61.94,61.95,61.8,61.87,76500.0,50.3206,50.3288,50.2069,50.2638,76500.0
2011-09-09 12:40:00,61.87,61.88,61.76,61.77,54900.0,50.2638,50.2719,50.1744,50.1825,54900.0
2011-09-09 12:45:00,61.79,61.89,61.79,61.8,30800.0,50.1988,50.28,50.1988,50.2069,30800.0
2011-09-09 12:50:00,61.84,61.86,61.76,61.84,17700.0,50.2394,50.2556,50.1744,50.2394,17700.0
2011-09-09 12:55:00,61.84,62.19,61.83,62.13,91400.0,50.2394,50.5237,50.2313,50.475,91400.0
2011-09-09 13:00:00,62.12,62.12,61.94,61.99,30000.0,50.4669,50.4669,50.3206,50.3613,30000.0
2011-09-09 13:05:00,62.0,62.19,61.98,62.15,31000.0,50.3694,50.5237,50.3531,50.4912,31000.0
2011-09-09 13:10:00,62.14,62.38,62.09,62.33,49800.0,50.4831,50.6781,50.4425,50.6375,49800.0
2011-09-09 13:15:00,62.33,62.41,62.21,62.21,22400.0,50.6375,50.7025,50.54,50.54,22400.0
2011-09-09 13:20:00,62.22,62.22,61.93,61.98,49600.0,50.5481,50.5481,50.3125,50.3531,49600.0
2011-09-09 13:25:00,61.98,62.09,61.97,62.09,22400.0,50.3531,50.4425,50.345,50.4425,22400.0
2011-09-09 13:30:00,62.09,62.11,61.93,61.96,30300.0,50.4425,50.4587,50.3125,50.3369,30300.0
2011-09-09 13:35:00,61.94,62.05,61.91,62.0,58000.0,50.3206,50.41,50.2963,50.3694,58000.0
2011-09-09 13:40:00,62.01,62.13,61.98,62.09,29800.0,50.3775,50.475,50.3531,50.4425,29800.0
2011-09-09 13:45:00,62.08,62.09,61.85,61.85,30500.0,50.4344,50.4425,50.2475,50.2475,30500.0
2011-09-09 13:50:00,61.85,61.97,61.83,61.93,22300.0,50.2475,50.345,50.2313,50.3125,22300.0
2011-09-09 13:55:00,61.95,61.98,61.9,61.93,20600.0,50.3288,50.3531,50.2881,50.3125,20600.0
2011-09-09 14:00:00,61.93,62.03,61.89,61.92,53900.0,50.3125,50.3937,50.28,50.3044,53900.0
2011-09-09 14:05:00,61.92,62.02,61.87,62.0,28200.0,50.3044,50.3856,50.2638,50.3694,28200.0
2011-09-09 14:10:00,62.01,62.01,61.75,61.79,54500.0,50.3775,50.3775,50.1663,50.1988,54500.0
2011-09-09 14:15:00,61.79,61.86,61.76,61.77,29000.0,50.1988,50.2556,50.1744,50.1825,29000.0
2011-09-09 14:20:00,61.76,61.9,61.76,61.81,25500.0,50.1744,50.2881,50.1744,50.215,25500.0
2011-09-09 14:25:00,61.81,61.81,61.66,61.72,68300.0,50.215,50.215,50.0932,50.1419,68300.0
2011-09-09 14:30:00,61.71,61.76,61.62,61.67,64400.0,50.1338,50.1744,50.0607,50.1013,64400.0
2011-09-09 14:35:00,61.67,61.75,61.61,61.71,50600.0,50.1013,50.1663,50.0525,50.1338,50600.0
2011-09-09 14:40:00,61.72,61.94,61.72,61.88,48500.0,50.1419,50.3206,50.1419,50.2719,48500.0
2011-09-09 14:45:00,61.88,61.9,61.7,61.71,38300.0,50.2719,50.2881,50.1257,50.1338,38300.0
2011-09-09 14:50:00,61.71,61.71,61.58,61.62,42600.0,50.1338,50.1338,50.0282,50.0607,42600.0
2011-09-09 14:55:00,61.61,61.68,61.55,61.6,55500.0,50.0525,50.1094,50.0038,50.0444,55500.0
2011-09-09 15:00:00,61.6,61.61,61.5,61.61,57400.0,50.0444,50.0525,49.9632,50.0525,57400.0
2011-09-09 15:05:00,61.62,61.66,61.56,61.64,41600.0,50.0607,50.0932,50.0119,50.0769,41600.0
2011-09-09 15:10:00,61.66,61.68,61.52,61.66,49400.0,50.0932,50.1094,49.9794,50.0932,49400.0
2011-09-09 15:15:00,61.66,61.67,61.54,61.65,53500.0,50.0932,50.1013,49.9957,50.085,53500.0
2011-09-09 15:20:00,61.65,61.68,61.5,61.51,60500.0,50.085,50.1094,49.9632,49.9713,60500.0
2011-09-09 15:25:00,61.51,61.6,61.44,61.47,58900.0,49.9713,50.0444,49.9144,49.9388,58900.0
2011-09-09 15:30:00,61.47,61.64,61.45,61.63,48800.0,49.9388,50.0769,49.9226,50.0688,48800.0
2011-09-09 15:35:00,61.62,61.8,61.58,61.8,86900.0,50.0607,50.2069,50.0282,50.2069,86900.0
2011-09-09 15:40:00,61.81,61.84,61.7,61.75,96800.0,50.215,50.2394,50.1257,50.1663,96800.0
2011-09-09 15:45:00,61.75,61.96,61.74,61.87,171900.0,50.1663,50.3369,50.1582,50.2638,171900.0
2011-09-09 15:50:00,61.88,61.97,61.8,61.93,171700.0,50.2719,50.345,50.2069,50.3125,171700.0
2011-09-09 15:55:00,61.94,61.95,61.79,61.83,292400.0,50.3206,50.3288,50.1988,50.2313,292400.0
2011-09-12 09:30:00,60.78,61.1,60.6,60.81,159100.0,49.3782,49.6382,49.232,49.4026,159100.0
2011-09-12 09:35:00,60.82,60.96,60.54,60.82,39700.0,49.4107,49.5245,49.1833,49.4107,39700.0
2011-09-12 09:40:00,60.9,60.9,60.7,60.87,32500.0,49.4757,49.4757,49.3132,49.4514,32500.0
2011-09-12 09:45:00,60.87,61.01,60.82,60.84,46600.0,49.4514,49.5651,49.4107,49.427,46600.0
2011-09-12 09:50:00,60.86,61.1,60.76,61.03,83200.0,49.4432,49.6382,49.362,49.5813,83200.0
2011-09-12 09:55:00,61.05,61.39,61.04,61.26,59600.0,49.5976,49.8738,49.5895,49.7682,59600.0
2011-09-12 10:00:00,61.27,61.28,60.98,60.99,43700.0,49.7763,49.7844,49.5407,49.5488,43700.0
2011-09-12 10:05:00,60.98,61.36,60.98,61.22,47300.0,49.5407,49.8494,49.5407,49.7357,47300.0
2011-09-12 10:10:00,61.24,61.3,60.95,60.97,28500.0,49.7519,49.8007,49.5163,49.5326,28500.0
2011-09-12 10:15:00,60.96,61.0,60.82,60.88,49900.0,49.5245,49.557,49.4107,49.4595,49900.0
2011-09-12 10:20:00,60.88,61.03,60.77,60.8,42400.0,49.4595,49.5813,49.3701,49.3945,42400.0
2011-09-12 10:25:00,60.84,60.89,60.67,60.67,21500.0,49.427,49.4676,49.2889,49.2889,21500.0
2011-09-12 10:30:00,60.69,60.77,60.56,60.66,60400.0,49.3051,49.3701,49.1995,49.2807,60400.0
2011-09-12 10:35:00,60.65,60.85,60.57,60.78,46600.0,49.2726,49.4351,49.2076,49.3782,46600.0
2011-09-12 10:40:00,60.78,60.85,60.56,60.59,69600.0,49.3782,49.4351,49.1995,49.2239,69600.0
2011-09-12 10:45:00,60.59,60.63,60.45,60.55,95300.0,49.2239,49.2564,49.1101,49.1914,95300.0
2011-09-12 10:50:00,60.54,60.67,60.5,60.67,39700.0,49.1833,49.2889,49.1508,49.2889,39700.0
2011-09-12 10:55:00,60.69,60.69,60.35,60.41,38700.0,49.3051,49.3051,49.0289,49.0776,38700.0
2011-09-12 11:00:00,60.37,60.44,60.33,60.38,42900.0,49.0451,49.102,49.0127,49.0533,42900.0
2011-09-12 11:05:00,60.36,60.71,60.36,60.69,92000.0,49.037,49.3214,49.037,49.3051,92000.0
2011-09-12 11:10:00,60.69,60.73,60.54,60.71,44500.0,49.3051,49.3376,49.1833,49.3214,44500.0
2011-09-12 11:15:00,60.72,60.84,60.71,60.8,56600.0,49.3295,49.427,49.3214,49.3945,56600.0
2011-09-12 11:20:00,60.81,60.93,60.78,60.9,51900.0,49.4026,49.5001,49.3782,49.4757,51900.0
2011-09-12 11:25:00,60.91,61.02,60.89,60.94,41000.0,49.4839,49.5732,49.4676,49.5082,41000.0
2011-09-12 11:30:00,60.93,61.13,60.89,61.06,76100.0,49.5001,49.6626,49.4676,49.6057,76100.0
2011-09-12 11:35:00,61.06,61.16,61.04,61.13,57000.0,49.6057,49.687,49.5895,49.6626,57000.0
2011-09-12 11:40:00,61.14,61.2,61.1,61.2,38200.0,49.6707,49.7194,49.6382,49.7194,38200.0
2011-09-12 11:45:00,61.21,61.22,61.13,61.14,51100.0,49.7276,49.7357,49.6626,49.6707,51100.0
2011-09-12 11:50:00,61.15,61.16,61.04,61.05,23800.0,49.6788,49.687,49.5895,49.5976,23800.0
2011-09-12 11:55:00,61.05,61.06,60.91,60.93,82600.0,49.5976,49.6057,49.4839,49.5001,82600.0
2011-09-12 12:00:00,60.94,61.07,60.92,60.92,57900.0,49.5082,49.6138,49.492,49.492,57900.0
2011-09-12 12:05:00,60.92,60.95,60.79,60.83,24300.0,49.492,49.5163,49.3864,49.4189,24300.0
2011-09-12 12:10:00,60.83,60.88,60.74,60.76,25500.0,49.4189,49.4595,49.3457,49.362,25500.0
2011-09-12 12:15:00,60.77,60.85,60.74,60.74,26200.0,49.3701,49.4351,49.3457,49.3457,26200.0
2011-09-12 12:20:00,60.74,60.83,60.74,60.83,18900.0,49.3457,49.4189,49.3457,49.4189,18900.0
2011-09-12 12:25:00,60.84,61.05,60.84,61.05,51500.0,49.427,49.5976,49.427,49.5976,51500.0
2011-09-12 12:30:00,61.05,61.06,60.86,60.94,58200.0,49.5976,49.6057,49.4432,49.5082,58200.0
2011-09-12 12:35:00,60.96,60.96,60.86,60.87,32100.0,49.5245,49.5245,49.4432,49.4514,32100.0
2011-09-12 12:40:00,60.85,60.87,60.76,60.81,26000.0,49.4351,49.4514,49.362,49.4026,26000.0
2011-09-12 12:45:00,60.81,60.84,60.74,60.76,19500.0,49.4026,49.427,49.3457,49.362,19500.0
2011-09-12 12:50:00,60.73,60.93,60.73,60.86,29800.0,49.3376,49.5001,49.3376,49.4432,29800.0
2011-09-12 12:55:00,60.87,60.96,60.79,60.96,18900.0,49.4514,49.5245,49.3864,49.5245,18900.0
2011-09-12 13:00:00,60.95,61.1,60.89,61.04,39400.0,49.5163,49.6382,49.4676,49.5895,39400.0
2011-09-12 13:05:00,61.06,61.09,60.91,60.97,30100.0,49.6057,49.6301,49.4839,49.5326,30100.0
2011-09-12 13:10:00,60.96,61.07,60.95,61.02,31800.0,49.5245,49.6138,49.5163,49.5732,31800.0
2011-09-12 13:15:00,61.01,61.05,60.92,60.94,19100.0,49.5651,49.5976,49.492,49.5082,19100.0
2011-09-12 13:20:00,60.93,60.97,60.89,60.92,16700.0,49.5001,49.5326,49.4676,49.492,16700.0
2011-09-12 13:25:00,60.92,60.98,60.89,60.9,29500.0,49.492,49.5407,49.4676,49.4757,29500.0
2011-09-12 13:30:00,60.91,60.91,60.71,60.79,45700.0,49.4839,49.4839,49.3214,49.3864,45700.0
2011-09-12 13:35:00,60.79,60.79,60.63,60.72,53300.0,49.3864,49.3864,49.2564,49.3295,53300.0
2011-09-12 13:40:00,60.73,60.85,60.68,60.85,28200.0,49.3376,49.4351,49.297,49.4351,28200.0
2011-09-12 13:45:00,60.84,60.97,60.79,60.92,44600.0,49.427,49.5326,49.3864,49.492,44600.0
2011-09-12 13:50:00,60.92,61.07,60.9,61.02,29900.0,49.492,49.6138,49.4757,49.5732,29900.0
2011-09-12 13:55:00,61.01,61.09,60.98,61.03,35800.0,49.5651,49.6301,49.5407,49.5813,35800.0
2011-09-12 14:00:00,61.03,61.04,60.88,60.94,83600.0,49.5813,49.5895,49.4595,49.5082,83600.0
2011-09-12 14:05:00,60.94,60.97,60.85,60.9,72300.0,49.5082,49.5326,49.4351,49.4757,72300.0
2011-09-12 14:10:00,60.9,60.93,60.83,60.85,69800.0,49.4757,49.5001,49.4189,49.4351,69800.0
2011-09-12 14:15:00,60.84,60.94,60.82,60.87,69300.0,49.427,49.5082,49.4107,49.4514,69300.0
2011-09-12 14:20:00,60.87,60.95,60.78,60.87,39300.0,49.4514,49.5163,49.3782,49.4514,39300.0
2011-09-12 14:25:00,60.87,60.9,60.8,60.86,32800.0,49.4514,49.4757,49.3945,49.4432,32800.0
2011-09-12 14:30:00,60.86,61.02,60.8,61.02,41400.0,49.4432,49.5732,49.3945,49.5732,41400.0
2011-09-12 14:35:00,61.04,61.39,61.03,61.21,191800.0,49.5895,49.8738,49.5813,49.7276,191800.0
2011-09-12 14:40:00,61.21,61.56,61.19,61.51,104300.0,49.7276,50.0119,49.7113,49.9713,104300.0
2011-09-12 14:45:00,61.5,61.5,61.27,61.34,29200.0,49.9632,49.9632,49.7763,49.8332,29200.0
2011-09-12 14:50:00,61.35,61.35,61.13,61.15,42500.0,49.8413,49.8413,49.6626,49.6788,42500.0
2011-09-12 14:55:00,61.14,61.23,61.1,61.21,119400.0,49.6707,49.7438,49.6382,49.7276,119400.0
2011-09-12 15:00:00,61.22,61.26,61.11,61.22,104400.0,49.7357,49.7682,49.6463,49.7357,104400.0
2011-09-12 15:05:00,61.22,61.26,61.13,61.17,63700.0,49.7357,49.7682,49.6626,49.6951,63700.0
2011-09-12 15:10:00,61.18,61.24,61.16,61.17,165800.0,49.7032,49.7519,49.687,49.6951,165800.0
2011-09-12 15:15:00,61.17,61.26,61.1,61.26,104900.0,49.6951,49.7682,49.6382,49.7682,104900.0
2011-09-12 15:20:00,61.26,61.56,61.15,61.55,84300.0,49.7682,50.0119,49.6788,50.0038,84300.0
2011-09-12 15:25:00,61.55,61.57,61.4,61.5,62800.0,50.0038,50.02,49.8819,49.9632,62800.0
2011-09-12 15:30:00,61.5,61.73,61.48,61.71,171600.0,49.9632,50.15,49.9469,50.1338,171600.0
2011-09-12 15:35:00,61.71,61.87,61.62,61.85,145000.0,50.1338,50.2638,50.0607,50.2475,145000.0
2011-09-12 15:40:00,61.85,62.07,61.77,61.97,151100.0,50.2475,50.4262,50.1825,50.345,151100.0
2011-09-12 15:45:00,61.98,62.18,61.93,62.1,163200.0,50.3531,50.5156,50.3125,50.4506,163200.0
2011-09-12 15:50:00,62.09,62.53,62.07,62.42,241700.0,50.4425,50.8,50.4262,50.7106,241700.0
2011-09-12 15:55:00,62.42,62.43,62.26,62.39,292100.0,50.7106,50.7187,50.5806,50.6862,292100.0
2011-09-13 09:30:00,62.3,62.43,62.16,62.27,95200.0,50.6131,50.7187,50.4994,50.5887,95200.0
2011-09-13 09:35:00,62.21,62.34,62.11,62.11,44500.0,50.54,50.6456,50.4587,50.4587,44500.0
2011-09-13 09:40:00,62.13,62.48,62.03,62.42,48200.0,50.475,50.7593,50.3937,50.7106,48200.0
2011-09-13 09:45:00,62.42,62.82,62.3,62.7,46800.0,50.7106,51.0356,50.6131,50.9381,46800.0
2011-09-13 09:50:00,62.72,62.91,62.71,62.86,44800.0,50.9543,51.1087,50.9462,51.068,44800.0
2011-09-13 09:55:00,62.85,63.22,62.81,63.15,65500.0,51.0599,51.3605,51.0274,51.3036,65500.0
2011-09-13 10:00:00,63.15,63.28,63.08,63.25,159900.0,51.3036,51.4093,51.2468,51.3849,159900.0
2011-09-13 10:05:00,63.25,63.59,63.25,63.53,116700.0,51.3849,51.6611,51.3849,51.6124,116700.0
2011-09-13 10:10:00,63.52,63.54,63.37,63.47,85200.0,51.6042,51.6205,51.4824,51.5636,85200.0
2011-09-13 10:15:00,63.49,63.54,63.29,63.31,57800.0,51.5799,51.6205,51.4174,51.4336,57800.0
2011-09-13 10:20:00,63.32,63.46,63.22,63.25,74000.0,51.4418,51.5555,51.3605,51.3849,74000.0
2011-09-13 10:25:00,63.26,63.5,63.26,63.35,36900.0,51.393,51.588,51.393,51.4661,36900.0
2011-09-13 10:30:00,63.35,63.44,63.0,63.05,64500.0,51.4661,51.5392,51.1818,51.2224,64500.0
2011-09-13 10:35:00,63.03,63.12,62.86,63.03,54100.0,51.2062,51.2793,51.068,51.2062,54100.0
2011-09-13 10:40:00,63.02,63.02,62.81,62.84,56800.0,51.198,51.198,51.0274,51.0518,56800.0
2011-09-13 10:45:00,62.85,63.05,62.84,62.98,39800.0,51.0599,51.2224,51.0518,51.1655,39800.0
2011-09-13 10:50:00,63.01,63.08,62.75,62.8,43200.0,51.1899,51.2468,50.9787,51.0193,43200.0
2011-09-13 10:55:00,62.83,62.89,62.7,62.85,35100.0,51.0437,51.0924,50.9381,51.0599,35100.0
2011-09-13 11:00:00,62.83,62.91,62.61,62.66,35200.0,51.0437,51.1087,50.8649,50.9056,35200.0
2011-09-13 11:05:00,62.65,62.73,62.58,62.66,29400.0,50.8974,50.9624,50.8406,50.9056,29400.0
2011-09-13 11:10:00,62.73,62.8,62.67,62.75,21500.0,50.9624,51.0193,50.9137,50.9787,21500.0
2011-09-13 11:15:00,62.73,62.8,62.63,62.64,51100.0,50.9624,51.0193,50.8812,50.8893,51100.0
2011-09-13 11:20:00,62.66,62.75,62.63,62.7,32100.0,50.9056,50.9787,50.8812,50.9381,32100.0
2011-09-13 11:25:00,62.7,62.71,62.61,62.71,27900.0,50.9381,50.9462,50.8649,50.9462,27900.0
2011-09-13 11:30:00,62.73,62.75,62.64,62.73,28200.0,50.9624,50.9787,50.8893,50.9624,28200.0
2011-09-13 11:35:00,62.72,62.97,62.69,62.93,39800.0,50.9543,51.1574,50.9299,51.1249,39800.0
2011-09-13 11:40:00,62.92,63.02,62.86,62.97,51900.0,51.1168,51.198,51.068,51.1574,51900.0
2011-09-13 11:45:00,62.97,63.01,62.77,62.77,44000.0,51.1574,51.1899,50.9949,50.9949,44000.0
2011-09-13 11:50:00,62.77,62.88,62.69,62.84,29100.0,50.9949,51.0843,50.9299,51.0518,29100.0
2011-09-13 11:55:00,62.84,62.94,62.81,62.81,26100.0,51.0518,51.133,51.0274,51.0274,26100.0
2011-09-13 12:00:00,62.81,62.81,62.53,62.59,41700.0,51.0274,51.0274,50.8,50.8487,41700.0
2011-09-13 12:05:00,62.59,62.8,62.59,62.79,25700.0,50.8487,51.0193,50.8487,51.0112,25700.0
2011-09-13 12:10:00,62.79,62.88,62.65,62.86,29700.0,51.0112,51.0843,50.8974,51.068,29700.0
2011-09-13 12:15:00,62.86,62.95,62.85,62.89,28500.0,51.068,51.1412,51.0599,51.0924,28500.0
2011-09-13 12:20:00,62.9,62.93,62.8,62.84,27300.0,51.1005,51.1249,51.0193,51.0518,27300.0
2011-09-13 12:25:00,62.85,62.98,62.77,62.91,54000.0,51.0599,51.1655,50.9949,51.1087,54000.0
2011-09-13 12:30:00,62.92,62.95,62.85,62.92,35600.0,51.1168,51.1412,51.0599,51.1168,35600.0
2011-09-13 12:35:00,62.91,63.01,62.91,62.99,37300.0,51.1087,51.1899,51.1087,51.1737,37300.0
2011-09-13 12:40:00,62.99,63.03,62.88,62.96,34700.0,51.1737,51.2062,51.0843,51.1493,34700.0
2011-09-13 12:45:00,62.98,63.01,62.9,62.9,28500.0,51.1655,51.1899,51.1005,51.1005,28500.0
2011-09-13 12:50:00,62.91,62.99,62.89,62.9,12700.0,51.1087,51.1737,51.0924,51.1005,12700.0
2011-09-13 12:55:00,62.91,63.01,62.83,62.94,35000.0,51.1087,51.1899,51.0437,51.133,35000.0
2011-09-13 13:00:00,62.95,63.02,62.95,62.99,29600.0,51.1412,51.198,51.1412,51.1737,29600.0
2011-09-13 13:05:00,62.99,63.1,62.98,62.98,16700.0,51.1737,51.263,51.1655,51.1655,16700.0
2011-09-13 13:10:00,62.96,63.06,62.93,63.05,30400.0,51.1493,51.2305,51.1249,51.2224,30400.0
2011-09-13 13:15:00,63.03,63.08,62.91,62.95,21600.0,51.2062,51.2468,51.1087,51.1412,21600.0
2011-09-13 13:20:00,62.94,63.0,62.92,62.96,15200.0,51.133,51.1818,51.1168,51.1493,15200.0
2011-09-13 13:25:00,62.95,63.0,62.91,62.94,17200.0,51.1412,51.1818,51.1087,51.133,17200.0
2011-09-13 13:30:00,62.94,62.94,62.82,62.94,23100.0,51.133,51.133,51.0356,51.133,23100.0
2011-09-13 13:35:00,62.92,62.95,62.84,62.93,30600.0,51.1168,51.1412,51.0518,51.1249,30600.0
2011-09-13 13:40:00,62.93,63.0,62.88,62.96,23500.0,51.1249,51.1818,51.0843,51.1493,23500.0
2011-09-13 13:45:00,62.97,63.06,62.95,63.03,40000.0,51.1574,51.2305,51.1412,51.2062,40000.0
2011-09-13 13:50:00,63.03,63.11,62.99,63.1,35900.0,51.2062,51.2712,51.1737,51.263,35900.0
2011-09-13 13:55:00,63.11,63.11,62.9,62.96,37400.0,51.2712,51.2712,51.1005,51.1493,37400.0
2011-09-13 14:00:00,62.95,63.0,62.87,62.96,27300.0,51.1412,51.1818,51.0762,51.1493,27300.0
2011-09-13 14:05:00,62.98,62.99,62.89,62.92,34800.0,51.1655,51.1737,51.0924,51.1168,34800.0
2011-09-13 14:10:00,62.91,62.99,62.85,62.95,41400.0,51.1087,51.1737,51.0599,51.1412,41400.0
2011-09-13 14:15:00,62.94,63.0,62.93,62.96,25800.0,51.133,51.1818,51.1249,51.1493,25800.0
2011-09-13 14:20:00,62.95,63.1,62.94,63.08,56300.0,51.1412,51.263,51.133,51.2468,56300.0
2011-09-13 14:25:00,63.09,63.15,63.04,63.13,45800.0,51.2549,51.3036,51.2143,51.2874,45800.0
2011-09-13 14:30:00,63.15,63.23,63.1,63.16,54300.0,51.3036,51.3686,51.263,51.3118,54300.0
2011-09-13 14:35:00,63.15,63.19,63.1,63.15,64200.0,51.3036,51.3361,51.263,51.3036,64200.0
2011-09-13 14:40:00,63.15,63.25,63.15,63.2,53200.0,51.3036,51.3849,51.3036,51.3443,53200.0
2011-09-13 14:45:00,63.2,63.25,63.05,63.05,119600.0,51.3443,51.3849,51.2224,51.2224,119600.0
2011-09-13 14:50:00,63.04,63.09,62.93,63.07,71200.0,51.2143,51.2549,51.1249,51.2387,71200.0
2011-09-13 14:55:00,63.07,63.09,62.9,62.98,209800.0,51.2387,51.2549,51.1005,51.1655,209800.0
2011-09-13 15:00:00,62.97,63.07,62.91,63.07,79500.0,51.1574,51.2387,51.1087,51.2387,79500.0
2011-09-13 15:05:00,63.05,63.11,62.9,62.99,72700.0,51.2224,51.2712,51.1005,51.1737,72700.0
2011-09-13 15:10:00,62.99,63.05,62.9,62.99,82400.0,51.1737,51.2224,51.1005,51.1737,82400.0
2011-09-13 15:15:00,62.94,62.95,62.71,62.74,200200.0,51.133,51.1412,50.9462,50.9706,200200.0
2011-09-13 15:20:00,62.75,62.76,62.63,62.69,123300.0,50.9787,50.9868,50.8812,50.9299,123300.0
2011-09-13 15:25:00,62.68,62.89,62.57,62.83,198600.0,50.9218,51.0924,50.8325,51.0437,198600.0
2011-09-13 15:30:00,62.83,62.97,62.78,62.92,258400.0,51.0437,51.1574,51.0031,51.1168,258400.0
2011-09-13 15:35:00,62.92,62.96,62.84,62.84,144400.0,51.1168,51.1493,51.0518,51.0518,144400.0
2011-09-13 15:40:00,62.84,62.95,62.73,62.9,115600.0,51.0518,51.1412,50.9624,51.1005,115600.0
2011-09-13 15:45:00,62.91,62.97,62.82,62.9,215000.0,51.1087,51.1574,51.0356,51.1005,215000.0
2011-09-13 15:50:00,62.9,62.93,62.72,62.8,191700.0,51.1005,51.1249,50.9543,51.0193,191700.0
2011-09-13 15:55:00,62.78,62.93,62.75,62.86,261100.0,51.0031,51.1249,50.9787,51.068,261100.0
2011-09-14 09:30:00,63.04,63.45,63.04,63.23,82200.0,51.2143,51.5474,51.2143,51.3686,82200.0
2011-09-14 09:35:00,63.32,63.32,62.56,62.59,90900.0,51.4418,51.4418,50.8243,50.8487,90900.0
2011-09-14 09:40:00,62.56,62.67,62.42,62.53,36800.0,50.8243,50.9137,50.7106,50.8,36800.0
2011-09-14 09:45:00,62.55,62.78,62.51,62.57,43400.0,50.8162,51.0031,50.7837,50.8325,43400.0
2011-09-14 09:50:00,62.56,62.72,62.47,62.53,44000.0,50.8243,50.9543,50.7512,50.8,44000.0
2011-09-14 09:55:00,62.52,62.64,62.44,62.44,35800.0,50.7918,50.8893,50.7268,50.7268,35800.0
2011-09-14 10:00:00,62.43,62.54,62.12,62.32,67200.0,50.7187,50.8081,50.4669,50.6293,67200.0
2011-09-14 10:05:00,62.33,62.41,62.24,62.24,45100.0,50.6375,50.7025,50.5644,50.5644,45100.0
2011-09-14 10:10:00,62.23,62.49,62.23,62.42,38100.0,50.5562,50.7675,50.5562,50.7106,38100.0
2011-09-14 10:15:00,62.41,62.41,61.82,61.85,94400.0,50.7025,50.7025,50.2231,50.2475,94400.0
2011-09-14 10:20:00,61.84,61.94,61.64,61.87,131000.0,50.2394,50.3206,50.0769,50.2638,131000.0
2011-09-14 10:25:00,61.86,62.12,61.77,62.06,109100.0,50.2556,50.4669,50.1825,50.4181,109100.0
2011-09-14 10:30:00,62.06,62.27,61.96,62.14,52700.0,50.4181,50.5887,50.3369,50.4831,52700.0
2011-09-14 10:35:00,62.14,62.28,62.05,62.28,60700.0,50.4831,50.5969,50.41,50.5969,60700.0
2011-09-14 10:40:00,62.28,62.37,62.21,62.23,87300.0,50.5969,50.67,50.54,50.5562,87300.0
2011-09-14 10:45:00,62.24,62.34,62.15,62.26,83700.0,50.5644,50.6456,50.4912,50.5806,83700.0
2011-09-14 10:50:00,62.26,62.6,62.26,62.56,77100.0,50.5806,50.8568,50.5806,50.8243,77100.0
2011-09-14 10:55:00,62.55,62.58,62.38,62.55,51300.0,50.8162,50.8406,50.6781,50.8162,51300.0
2011-09-14 11:00:00,62.54,62.58,62.39,62.56,100200.0,50.8081,50.8406,50.6862,50.8243,100200.0
2011-09-14 11:05:00,62.56,62.71,62.55,62.59,56100.0,50.8243,50.9462,50.8162,50.8487,56100.0
2011-09-14 11:10:00,62.62,62.76,62.56,62.76,21800.0,50.8731,50.9868,50.8243,50.9868,21800.0
2011-09-14 11:15:00,62.78,62.79,62.6,62.63,44800.0,51.0031,51.0112,50.8568,50.8812,44800.0
2011-09-14 11:20:00,62.64,62.68,62.55,62.65,82700.0,50.8893,50.9218,50.8162,50.8974,82700.0
2011-09-14 11:25:00,62.64,62.86,62.64,62.86,36600.0,50.8893,51.068,50.8893,51.068,36600.0
2011-09-14 11:30:00,62.84,62.94,62.81,62.9,47900.0,51.0518,51.133,51.0274,51.1005,47900.0
2011-09-14 11:35:00,62.86,63.03,62.86,63.01,41300.0,51.068,51.2062,51.068,51.1899,41300.0
2011-09-14 11:40:00,63.01,63.01,62.77,62.77,55900.0,51.1899,51.1899,50.9949,50.9949,55900.0
2011-09-14 11:45:00,62.76,62.77,62.67,62.74,42400.0,50.9868,50.9949,50.9137,50.9706,42400.0
2011-09-14 11:50:00,62.74,62.96,62.73,62.94,49400.0,50.9706,51.1493,50.9624,51.133,49400.0
2011-09-14 11:55:00,62.94,63.1,62.91,63.1,36300.0,51.133,51.263,51.1087,51.263,36300.0
2011-09-14 12:00:00,63.12,63.15,63.03,63.08,28000.0,51.2793,51.3036,51.2062,51.2468,28000.0
2011-09-14 12:05:00,63.09,63.11,63.04,63.09,19400.0,51.2549,51.2712,51.2143,51.2549,19400.0
2011-09-14 12:10:00,63.09,63.15,63.05,63.06,22900.0,51.2549,51.3036,51.2224,51.2305,22900.0
2011-09-14 12:15:00,63.07,63.08,62.9,62.91,30500.0,51.2387,51.2468,51.1005,51.1087,30500.0
2011-09-14 12:20:00,62.91,62.92,62.85,62.88,22300.0,51.1087,51.1168,51.0599,51.0843,22300.0
2011-09-14 12:25:00,62.87,63.09,62.86,63.07,23100.0,51.0762,51.2549,51.068,51.2387,23100.0
2011-09-14 12:30:00,63.09,63.13,63.02,63.1,42100.0,51.2549,51.2874,51.198,51.263,42100.0
2011-09-14 12:35:00,63.11,63.26,63.09,63.26,35800.0,51.2712,51.393,51.2549,51.393,35800.0
2011-09-14 12:40:00,63.26,63.33,63.23,63.3,19800.0,51.393,51.4499,51.3686,51.4255,19800.0
2011-09-14 12:45:00,63.29,63.33,63.16,63.17,38600.0,51.4174,51.4499,51.3118,51.3199,38600.0
2011-09-14 12:50:00,63.19,63.19,63.06,63.09,26000.0,51.3361,51.3361,51.2305,51.2549,26000.0
2011-09-14 12:55:00,63.13,63.24,63.12,63.18,46400.0,51.2874,51.3768,51.2793,51.328,46400.0
2011-09-14 13:00:00,63.2,63.29,63.18,63.28,21700.0,51.3443,51.4174,51.328,51.4093,21700.0
2011-09-14 13:05:00,63.29,63.41,63.28,63.32,43200.0,51.4174,51.5149,51.4093,51.4418,43200.0
2011-09-14 13:10:00,63.33,63.41,63.33,63.37,28800.0,51.4499,51.5149,51.4499,51.4824,28800.0
2011-09-14 13:15:00,63.37,63.41,63.3,63.41,19100.0,51.4824,51.5149,51.4255,51.5149,19100.0
2011-09-14 13:20:00,63.42,63.45,63.34,63.37,21100.0,51.523,51.5474,51.458,51.4824,21100.0
2011-09-14 13:25:00,63.37,63.42,63.32,63.38,17400.0,51.4824,51.523,51.4418,51.4905,17400.0
2011-09-14 13:30:00,63.4,63.45,63.38,63.45,14800.0,51.5068,51.5474,51.4905,51.5474,14800.0
2011-09-14 13:35:00,63.44,63.71,63.41,63.71,73400.0,51.5392,51.7586,51.5149,51.7586,73400.0
2011-09-14 13:40:00,63.69,63.78,63.64,63.69,70200.0,51.7423,51.8155,51.7017,51.7423,70200.0
2011-09-14 13:45:00,63.68,63.71,63.59,63.7,92600.0,51.7342,51.7586,51.6611,51.7505,92600.0
2011-09-14 13:50:00,63.7,63.88,63.69,63.83,62500.0,51.7505,51.8967,51.7423,51.8561,62500.0
2011-09-14 13:55:00,63.82,63.82,63.55,63.63,85600.0,51.848,51.848,51.6286,51.6936,85600.0
2011-09-14 14:00:00,63.62,63.82,63.62,63.82,49100.0,51.6855,51.848,51.6855,51.848,49100.0
2011-09-14 14:05:00,63.82,63.99,63.82,63.92,61800.0,51.848,51.9861,51.848,51.9292,61800.0
2011-09-14 14:10:00,63.93,63.94,63.8,63.88,72400.0,51.9373,51.9455,51.8317,51.8967,72400.0
2011-09-14 14:15:00,63.89,64.06,63.89,64.05,205100.0,51.9048,52.0429,51.9048,52.0348,205100.0
2011-09-14 14:20:00,64.04,64.07,64.01,64.06,49300.0,52.0267,52.0511,52.0023,52.0429,49300.0
2011-09-14 14:25:00,64.07,64.07,63.9,63.9,62700.0,52.0511,52.0511,51.913,51.913,62700.0
2011-09-14 14:30:00,63.9,63.94,63.79,63.82,40600.0,51.913,51.9455,51.8236,51.848,40600.0
2011-09-14 14:35:00,63.8,63.87,63.78,63.79,29600.0,51.8317,51.8886,51.8155,51.8236,29600.0
2011-09-14 14:40:00,63.8,63.84,63.74,63.79,52700.0,51.8317,51.8642,51.783,51.8236,52700.0
2011-09-14 14:45:00,63.78,63.81,63.68,63.68,33200.0,51.8155,51.8398,51.7342,51.7342,33200.0
2011-09-14 14:50:00,63.68,63.75,63.68,63.75,39400.0,51.7342,51.7911,51.7342,51.7911,39400.0
2011-09-14 14:55:00,63.75,63.83,63.72,63.78,58200.0,51.7911,51.8561,51.7667,51.8155,58200.0
2011-09-14 15:00:00,63.79,63.92,63.79,63.89,59700.0,51.8236,51.9292,51.8236,51.9048,59700.0
2011-09-14 15:05:00,63.88,63.91,63.78,63.87,105700.0,51.8967,51.9211,51.8155,51.8886,105700.0
2011-09-14 15:10:00,63.87,63.93,63.87,63.89,109800.0,51.8886,51.9373,51.8886,51.9048,109800.0
2011-09-14 15:15:00,63.9,63.96,63.89,63.92,104800.0,51.913,51.9617,51.9048,51.9292,104800.0
2011-09-14 15:20:00,63.92,63.93,63.75,63.78,93500.0,51.9292,51.9373,51.7911,51.8155,93500.0
2011-09-14 15:25:00,63.79,63.91,63.72,63.81,126900.0,51.8236,51.9211,51.7667,51.8398,126900.0
2011-09-14 15:30:00,63.82,63.91,63.81,63.86,220800.0,51.848,51.9211,51.8398,51.8805,220800.0
2011-09-14 15:35:00,63.85,63.89,63.72,63.72,165800.0,51.8723,51.9048,51.7667,51.7667,165800.0
2011-09-14 15:40:00,63.73,63.74,63.43,63.44,145700.0,51.7748,51.783,51.5311,51.5392,145700.0
2011-09-14 15:45:00,63.45,63.51,63.18,63.32,126400.0,51.5474,51.5961,51.328,51.4418,126400.0
2011-09-14 15:50:00,63.32,63.45,63.17,63.18,239600.0,51.4418,51.5474,51.3199,51.328,239600.0
2011-09-14 15:55:00,63.17,63.21,63.01,63.04,389900.0,51.3199,51.3524,51.1899,51.2143,389900.0
2011-09-15 09:30:00,63.65,63.95,63.64,63.76,88800.0,51.7099,51.9536,51.7017,51.7992,88800.0
2011-09-15 09:35:00,63.76,63.81,63.6,63.71,45300.0,51.7992,51.8398,51.6692,51.7586,45300.0
2011-09-15 09:40:00,63.7,63.8,63.45,63.8,37400.0,51.7505,51.8317,51.5474,51.8317,37400.0
2011-09-15 09:45:00,63.8,63.88,63.72,63.78,55600.0,51.8317,51.8967,51.7667,51.8155,55600.0
2011-09-15 09:50:00,63.8,63.9,63.76,63.79,48200.0,51.8317,51.913,51.7992,51.8236,48200.0
2011-09-15 09:55:00,63.8,63.84,63.67,63.7,39800.0,51.8317,51.8642,51.7261,51.7505,39800.0
2011-09-15 10:00:00,63.74,63.9,63.65,63.9,139700.0,51.783,51.913,51.7099,51.913,139700.0
2011-09-15 10:05:00,63.9,64.01,63.86,63.93,278100.0,51.913,52.0023,51.8805,51.9373,278100.0
2011-09-15 10:10:00,63.92,64.01,63.75,63.85,141400.0,51.9292,52.0023,51.7911,51.8723,141400.0
2011-09-15 10:15:00,63.86,63.91,63.7,63.87,83600.0,51.8805,51.9211,51.7505,51.8886,83600.0
2011-09-15 10:20:00,63.87,63.92,63.57,63.63,83100.0,51.8886,51.9292,51.6449,51.6936,83100.0
2011-09-15 10:25:00,63.62,63.69,63.45,63.62,74800.0,51.6855,51.7423,51.5474,51.6855,74800.0
2011-09-15 10:30:00,63.63,63.66,63.53,63.66,59200.0,51.6936,51.718,51.6124,51.718,59200.0
2011-09-15 10:35:00,63.67,63.67,63.53,63.63,51200.0,51.7261,51.7261,51.6124,51.6936,51200.0
2011-09-15 10:40:00,63.64,63.86,63.64,63.82,51600.0,51.7017,51.8805,51.7017,51.848,51600.0
2011-09-15 10:45:00,63.83,63.9,63.76,63.8,48600.0,51.8561,51.913,51.7992,51.8317,48600.0
2011-09-15 10:50:00,63.79,63.84,63.63,63.75,40100.0,51.8236,51.8642,51.6936,51.7911,40100.0
2011-09-15 10:55:00,63.77,63.9,63.54,63.66,53600.0,51.8073,51.913,51.6205,51.718,53600.0
2011-09-15 11:00:00,63.65,63.83,63.59,63.8,69700.0,51.7099,51.8561,51.6611,51.8317,69700.0
2011-09-15 11:05:00,63.79,63.88,63.74,63.88,51000.0,51.8236,51.8967,51.783,51.8967,51000.0
2011-09-15 11:10:00,63.87,63.9,63.66,63.66,49200.0,51.8886,51.913,51.718,51.718,49200.0
2011-09-15 11:15:00,63.67,63.86,63.65,63.78,58800.0,51.7261,51.8805,51.7099,51.8155,58800.0
2011-09-15 11:20:00,63.77,63.87,63.77,63.79,44100.0,51.8073,51.8886,51.8073,51.8236,44100.0
2011-09-15 11:25:00,63.78,63.83,63.63,63.83,31700.0,51.8155,51.8561,51.6936,51.8561,31700.0
2011-09-15 11:30:00,63.84,63.93,63.8,63.81,64400.0,51.8642,51.9373,51.8317,51.8398,64400.0
2011-09-15 11:35:00,63.82,63.9,63.8,63.9,33800.0,51.848,51.913,51.8317,51.913,33800.0
2011-09-15 11:40:00,63.9,63.91,63.8,63.89,48100.0,51.913,51.9211,51.8317,51.9048,48100.0
2011-09-15 11:45:00,63.9,63.93,63.84,63.91,96600.0,51.913,51.9373,51.8642,51.9211,96600.0
2011-09-15 11:50:00,63.92,63.94,63.82,63.84,105100.0,51.9292,51.9455,51.848,51.8642,105100.0
2011-09-15 11:55:00,63.83,63.89,63.73,63.83,32400.0,51.8561,51.9048,51.7748,51.8561,32400.0
2011-09-15 12:00:00,63.85,63.86,63.73,63.85,26200.0,51.8723,51.8805,51.7748,51.8723,26200.0
2011-09-15 12:05:00,63.85,63.92,63.77,63.92,36000.0,51.8723,51.9292,51.8073,51.9292,36000.0
2011-09-15 12:10:00,63.9,63.94,63.87,63.92,69200.0,51.913,51.9455,51.8886,51.9292,69200.0
2011-09-15 12:15:00,63.92,63.95,63.87,63.9,49700.0,51.9292,51.9536,51.8886,51.913,49700.0
2011-09-15 12:20:00,63.89,63.9,63.78,63.79,24300.0,51.9048,51.913,51.8155,51.8236,24300.0
2011-09-15 12:25:00,63.79,63.83,63.77,63.8,16300.0,51.8236,51.8561,51.8073,51.8317,16300.0
2011-09-15 12:30:00,63.81,63.9,63.77,63.89,56600.0,51.8398,51.913,51.8073,51.9048,56600.0
2011-09-15 12:35:00,63.88,63.97,63.86,63.93,25800.0,51.8967,51.9698,51.8805,51.9373,25800.0
2011-09-15 12:40:00,63.92,63.99,63.9,63.99,13000.0,51.9292,51.9861,51.913,51.9861,13000.0
2011-09-15 12:45:00,64.0,64.0,63.9,63.93,22800.0,51.9942,51.9942,51.913,51.9373,22800.0
2011-09-15 12:50:00,63.95,63.96,63.83,63.84,17700.0,51.9536,51.9617,51.8561,51.8642,17700.0
2011-09-15 12:55:00,63.84,63.91,63.84,63.91,12200.0,51.8642,51.9211,51.8642,51.9211,12200.0
2011-09-15 13:00:00,63.91,63.97,63.89,63.96,19400.0,51.9211,51.9698,51.9048,51.9617,19400.0
2011-09-15 13:05:00,63.97,64.0,63.94,63.98,34300.0,51.9698,51.9942,51.9455,51.9779,34300.0
2011-09-15 13:10:00,63.99,64.0,63.93,63.96,27400.0,51.9861,51.9942,51.9373,51.9617,27400.0
2011-09-15 13:15:00,63.96,63.99,63.89,63.9,26600.0,51.9617,51.9861,51.9048,51.913,26600.0
2011-09-15 13:20:00,63.9,63.99,63.9,63.93,34800.0,51.913,51.9861,51.913,51.9373,34800.0
2011-09-15 13:25:00,63.92,63.95,63.84,63.84,15400.0,51.9292,51.9536,51.8642,51.8642,15400.0
2011-09-15 13:30:00,63.84,63.87,63.79,63.82,15200.0,51.8642,51.8886,51.8236,51.848,15200.0
2011-09-15 13:35:00,63.82,63.89,63.79,63.84,29900.0,51.848,51.9048,51.8236,51.8642,29900.0
2011-09-15 13:40:00,63.84,63.9,63.82,63.88,19200.0,51.8642,51.913,51.848,51.8967,19200.0
2011-09-15 13:45:00,63.88,63.94,63.77,63.84,36400.0,51.8967,51.9455,51.8073,51.8642,36400.0
2011-09-15 13:50:00,63.84,63.95,63.75,63.94,27300.0,51.8642,51.9536,51.7911,51.9455,27300.0
2011-09-15 13:55:00,63.94,64.0,63.88,63.99,40900.0,51.9455,51.9942,51.8967,51.9861,40900.0
2011-09-15 14:00:00,63.99,64.1,63.99,64.07,57100.0,51.9861,52.0754,51.9861,52.0511,57100.0
2011-09-15 14:05:00,64.1,64.22,64.09,64.21,92200.0,52.0754,52.1729,52.0673,52.1648,92200.0
2011-09-15 14:10:00,64.22,64.45,64.22,64.34,195600.0,52.1729,52.3598,52.1729,52.2704,195600.0
2011-09-15 14:15:00,64.34,64.4,64.28,64.36,66100.0,52.2704,52.3192,52.2217,52.2867,66100.0
2011-09-15 14:20:00,64.35,64.35,64.16,64.21,30100.0,52.2785,52.2785,52.1242,52.1648,30100.0
2011-09-15 14:25:00,64.21,64.28,64.17,64.27,28000.0,52.1648,52.2217,52.1323,52.2135,28000.0
2011-09-15 14:30:00,64.27,64.33,64.27,64.32,22500.0,52.2135,52.2623,52.2135,52.2542,22500.0
2011-09-15 14:35:00,64.32,64.34,64.23,64.3,27000.0,52.2542,52.2704,52.181,52.2379,27000.0
2011-09-15 14:40:00,64.3,64.33,64.25,64.33,21800.0,52.2379,52.2623,52.1973,52.2623,21800.0
2011-09-15 14:45:00,64.34,64.44,64.33,64.43,33800.0,52.2704,52.3517,52.2623,52.3435,33800.0
2011-09-15 14:50:00,64.43,64.5,64.4,64.49,49400.0,52.3435,52.4004,52.3192,52.3923,49400.0
2011-09-15 14:55:00,64.49,64.52,64.42,64.48,37800.0,52.3923,52.4166,52.3354,52.3842,37800.0
2011-09-15 15:00:00,64.48,64.56,64.46,64.55,33100.0,52.3842,52.4491,52.3679,52.441,33100.0
2011-09-15 15:05:00,64.54,64.61,64.53,64.53,42200.0,52.4329,52.4898,52.4248,52.4248,42200.0
2011-09-15 15:10:00,64.53,64.53,64.46,64.49,42000.0,52.4248,52.4248,52.3679,52.3923,42000.0
2011-09-15 15:15:00,64.49,64.5,64.32,64.33,42200.0,52.3923,52.4004,52.2542,52.2623,42200.0
2011-09-15 15:20:00,64.34,64.38,64.33,64.35,64000.0,52.2704,52.3029,52.2623,52.2785,64000.0
2011-09-15 15:25:00,64.35,64.35,64.12,64.19,60200.0,52.2785,52.2785,52.0917,52.1486,60200.0
2011-09-15 15:30:00,64.19,64.35,64.15,64.35,71100.0,52.1486,52.2785,52.1161,52.2785,71100.0
2011-09-15 15:35:00,64.35,64.4,64.24,64.26,114600.0,52.2785,52.3192,52.1892,52.2054,114600.0
2011-09-15 15:40:00,64.25,64.37,64.16,64.35,99100.0,52.1973,52.2948,52.1242,52.2785,99100.0
2011-09-15 15:45:00,64.37,64.4,64.22,64.37,152000.0,52.2948,52.3192,52.1729,52.2948,152000.0
2011-09-15 15:50:00,64.38,64.4,64.25,64.28,157300.0,52.3029,52.3192,52.1973,52.2217,157300.0
2011-09-15 15:55:00,64.29,64.36,64.2,64.34,456400.0,52.2298,52.2867,52.1567,52.2704,456400.0
2011-09-16 09:30:00,64.78,64.99,64.59,64.94,1958300.0,52.6279,52.7985,52.4735,52.7579,1958300.0
2011-09-16 09:35:00,64.96,65.0,64.8,64.94,57600.0,52.7741,52.8066,52.6441,52.7579,57600.0
2011-09-16 09:40:00,64.95,65.43,64.93,65.38,94700.0,52.766,53.1559,52.7497,53.1153,94700.0
2011-09-16 09:45:00,65.42,65.44,65.2,65.38,37100.0,53.1478,53.1641,52.9691,53.1153,37100.0
2011-09-16 09:50:00,65.42,65.46,65.25,65.46,64000.0,53.1478,53.1803,53.0097,53.1803,64000.0
2011-09-16 09:55:00,65.46,65.46,65.04,65.05,40100.0,53.1803,53.1803,52.8391,52.8472,40100.0
2011-09-16 10:00:00,65.05,65.13,64.87,65.06,87700.0,52.8472,52.9122,52.701,52.8553,87700.0
2011-09-16 10:05:00,65.08,65.28,65.04,65.27,49200.0,52.8716,53.0341,52.8391,53.026,49200.0
2011-09-16 10:10:00,65.25,65.6,65.21,65.59,83300.0,53.0097,53.2941,52.9772,53.2859,83300.0
2011-09-16 10:15:00,65.59,65.65,65.49,65.53,49400.0,53.2859,53.3347,53.2047,53.2372,49400.0
2011-09-16 10:20:00,65.52,65.53,65.14,65.17,51700.0,53.2291,53.2372,52.9203,52.9447,51700.0
2011-09-16 10:25:00,65.19,65.29,65.1,65.13,75000.0,52.961,53.0422,52.8878,52.9122,75000.0
2011-09-16 10:30:00,65.13,65.18,64.86,65.01,64200.0,52.9122,52.9528,52.6929,52.8147,64200.0
2011-09-16 10:35:00,65.04,65.07,64.83,64.92,79200.0,52.8391,52.8635,52.6685,52.7416,79200.0
2011-09-16 10:40:00,64.91,65.09,64.82,64.87,62300.0,52.7335,52.8797,52.6604,52.701,62300.0
2011-09-16 10:45:00,64.87,64.92,64.71,64.77,55200.0,52.701,52.7416,52.571,52.6198,55200.0
2011-09-16 10:50:00,64.75,64.85,64.6,64.71,46400.0,52.6035,52.6847,52.4816,52.571,46400.0
2011-09-16 10:55:00,64.69,64.75,64.52,64.72,58400.0,52.5548,52.6035,52.4166,52.5791,58400.0
2011-09-16 11:00:00,64.73,64.92,64.72,64.89,54800.0,52.5873,52.7416,52.5791,52.7172,54800.0
2011-09-16 11:05:00,64.89,65.0,64.89,64.95,31100.0,52.7172,52.8066,52.7172,52.766,31100.0
2011-09-16 11:10:00,64.94,65.09,64.93,65.0,44900.0,52.7579,52.8797,52.7497,52.8066,44900.0
2011-09-16 11:15:00,65.01,65.09,64.86,64.9,46100.0,52.8147,52.8797,52.6929,52.7254,46100.0
2011-09-16 11:20:00,64.89,64.96,64.83,64.9,27400.0,52.7172,52.7741,52.6685,52.7254,27400.0
2011-09-16 11:25:00,64.87,65.03,64.83,65.01,40600.0,52.701,52.831,52.6685,52.8147,40600.0
2011-09-16 11:30:00,65.02,65.09,64.85,65.09,47900.0,52.8229,52.8797,52.6847,52.8797,47900.0
2011-09-16 11:35:00,65.08,65.22,65.07,65.18,27900.0,52.8716,52.9853,52.8635,52.9528,27900.0
2011-09-16 11:40:00,65.18,65.3,65.13,65.26,66700.0,52.9528,53.0503,52.9122,53.0178,66700.0
2011-09-16 11:45:00,65.25,65.26,65.19,65.21,35300.0,53.0097,53.0178,52.961,52.9772,35300.0
2011-09-16 11:50:00,65.21,65.27,65.21,65.22,46400.0,52.9772,53.026,52.9772,52.9853,46400.0
2011-09-16 11:55:00,65.22,65.29,65.21,65.24,25400.0,52.9853,53.0422,52.9772,53.0016,25400.0
2011-09-16 12:00:00,65.25,65.37,65.21,65.37,48100.0,53.0097,53.1072,52.9772,53.1072,48100.0
2011-09-16 12:05:00,65.37,65.56,65.37,65.53,45900.0,53.1072,53.2616,53.1072,53.2372,45900.0
2011-09-16 12:10:00,65.53,65.6,65.51,65.57,33100.0,53.2372,53.2941,53.2209,53.2697,33100.0
2011-09-16 12:15:00,65.57,65.59,65.45,65.47,26400.0,53.2697,53.2859,53.1722,53.1884,26400.0
2011-09-16 12:20:00,65.46,65.46,65.36,65.43,33500.0,53.1803,53.1803,53.0991,53.1559,33500.0
2011-09-16 12:25:00,65.42,65.5,65.4,65.46,41700.0,53.1478,53.2128,53.1316,53.1803,41700.0
2011-09-16 12:30:00,65.44,65.5,65.4,65.45,25300.0,53.1641,53.2128,53.1316,53.1722,25300.0
2011-09-16 12:35:00,65.43,65.59,65.41,65.58,48800.0,53.1559,53.2859,53.1397,53.2778,48800.0
2011-09-16 12:40:00,65.59,65.69,65.57,65.59,35900.0,53.2859,53.3672,53.2697,53.2859,35900.0
2011-09-16 12:45:00,65.58,65.75,65.58,65.65,38800.0,53.2778,53.4159,53.2778,53.3347,38800.0
2011-09-16 12:50:00,65.65,65.7,65.6,65.61,21300.0,53.3347,53.3753,53.2941,53.3022,21300.0
2011-09-16 12:55:00,65.62,65.68,65.48,65.49,36100.0,53.3103,53.359,53.1966,53.2047,36100.0
2011-09-16 13:00:00,65.48,65.49,65.42,65.44,33300.0,53.1966,53.2047,53.1478,53.1641,33300.0
2011-09-16 13:05:00,65.45,65.54,65.34,65.34,37000.0,53.1722,53.2453,53.0828,53.0828,37000.0
2011-09-16 13:10:00,65.34,65.4,65.33,65.37,30900.0,53.0828,53.1316,53.0747,53.1072,30900.0
2011-09-16 13:15:00,65.36,65.41,65.3,65.33,30400.0,53.0991,53.1397,53.0503,53.0747,30400.0
2011-09-16 13:20:00,65.35,65.35,65.29,65.31,27900.0,53.0909,53.0909,53.0422,53.0585,27900.0
2011-09-16 13:25:00,65.32,65.32,65.2,65.26,36000.0,53.0666,53.0666,52.9691,53.0178,36000.0
2011-09-16 13:30:00,65.26,65.28,65.14,65.16,32700.0,53.0178,53.0341,52.9203,52.9366,32700.0
2011-09-16 13:35:00,65.16,65.17,65.02,65.14,48400.0,52.9366,52.9447,52.8229,52.9203,48400.0
2011-09-16 13:40:00,65.13,65.19,65.09,65.15,16500.0,52.9122,52.961,52.8797,52.9285,16500.0
2011-09-16 13:45:00,65.15,65.17,65.05,65.05,18200.0,52.9285,52.9447,52.8472,52.8472,18200.0
2011-09-16 13:50:00,65.05,65.15,65.05,65.09,17900.0,52.8472,52.9285,52.8472,52.8797,17900.0
2011-09-16 13:55:00,65.1,65.21,65.1,65.16,22300.0,52.8878,52.9772,52.8878,52.9366,22300.0
2011-09-16 14:00:00,65.16,65.25,65.14,65.21,27400.0,52.9366,53.0097,52.9203,52.9772,27400.0
2011-09-16 14:05:00,65.21,65.25,65.2,65.24,23700.0,52.9772,53.0097,52.9691,53.0016,23700.0
2011-09-16 14:10:00,65.24,65.25,65.14,65.14,22500.0,53.0016,53.0097,52.9203,52.9203,22500.0
2011-09-16 14:15:00,65.15,65.21,65.11,65.2,24500.0,52.9285,52.9772,52.896,52.9691,24500.0
2011-09-16 14:20:00,65.2,65.24,65.16,65.2,24100.0,52.9691,53.0016,52.9366,52.9691,24100.0
2011-09-16 14:25:00,65.21,65.24,65.14,65.15,19700.0,52.9772,53.0016,52.9203,52.9285,19700.0
2011-09-16 14:30:00,65.16,65.27,65.16,65.27,44900.0,52.9366,53.026,52.9366,53.026,44900.0
2011-09-16 14:35:00,65.27,65.4,65.26,65.4,65100.0,53.026,53.1316,53.0178,53.1316,65100.0
2011-09-16 14:40:00,65.42,65.44,65.28,65.34,58000.0,53.1478,53.1641,53.0341,53.0828,58000.0
2011-09-16 14:45:00,65.32,65.36,65.29,65.34,28100.0,53.0666,53.0991,53.0422,53.0828,28100.0
2011-09-16 14:50:00,65.35,65.4,65.32,65.34,32700.0,53.0909,53.1316,53.0666,53.0828,32700.0
2011-09-16 14:55:00,65.35,65.44,65.33,65.39,26000.0,53.0909,53.1641,53.0747,53.1234,26000.0
2011-09-16 15:00:00,65.39,65.4,65.27,65.28,61700.0,53.1234,53.1316,53.026,53.0341,61700.0
2011-09-16 15:05:00,65.29,65.3,65.17,65.17,53400.0,53.0422,53.0503,52.9447,52.9447,53400.0
2011-09-16 15:10:00,65.18,65.22,65.14,65.21,83400.0,52.9528,52.9853,52.9203,52.9772,83400.0
2011-09-16 15:15:00,65.21,65.26,65.2,65.24,37000.0,52.9772,53.0178,52.9691,53.0016,37000.0
2011-09-16 15:20:00,65.25,65.3,65.11,65.18,50100.0,53.0097,53.0503,52.896,52.9528,50100.0
2011-09-16 15:25:00,65.18,65.2,65.09,65.09,63700.0,52.9528,52.9691,52.8797,52.8797,63700.0
2011-09-16 15:30:00,65.09,65.2,65.08,65.2,51800.0,52.8797,52.9691,52.8716,52.9691,51800.0
2011-09-16 15:35:00,65.2,65.22,65.07,65.07,64600.0,52.9691,52.9853,52.8635,52.8635,64600.0
2011-09-16 15:40:00,65.07,65.2,65.07,65.17,71300.0,52.8635,52.9691,52.8635,52.9447,71300.0
2011-09-16 15:45:00,65.18,65.3,65.17,65.23,106300.0,52.9528,53.0503,52.9447,52.9935,106300.0
2011-09-16 15:50:00,65.24,65.26,65.16,65.22,127900.0,53.0016,53.0178,52.9366,52.9853,127900.0
2011-09-16 15:55:00,65.22,65.36,65.2,65.31,310900.0,52.9853,53.0991,52.9691,53.0585,310900.0
2011-09-19 09:30:00,64.08,64.08,63.51,63.75,181900.0,52.0592,52.0592,51.5961,51.7911,181900.0
2011-09-19 09:35:00,63.72,63.9,63.56,63.62,66500.0,51.7667,51.913,51.6367,51.6855,66500.0
2011-09-19 09:40:00,63.62,63.62,63.27,63.4,92400.0,51.6855,51.6855,51.4011,51.5068,92400.0
2011-09-19 09:45:00,63.39,63.4,63.1,63.1,84600.0,51.4986,51.5068,51.263,51.263,84600.0
2011-09-19 09:50:00,63.1,63.17,62.95,63.16,117000.0,51.263,51.3199,51.1412,51.3118,117000.0
2011-09-19 09:55:00,63.15,63.23,63.0,63.05,82200.0,51.3036,51.3686,51.1818,51.2224,82200.0
2011-09-19 10:00:00,63.03,63.32,63.01,63.24,111200.0,51.2062,51.4418,51.1899,51.3768,111200.0
2011-09-19 10:05:00,63.26,63.34,63.2,63.26,50600.0,51.393,51.458,51.3443,51.393,50600.0
2011-09-19 10:10:00,63.25,63.3,63.17,63.25,104700.0,51.3849,51.4255,51.3199,51.3849,104700.0
2011-09-19 10:15:00,63.25,63.27,63.15,63.24,87600.0,51.3849,51.4011,51.3036,51.3768,87600.0
2011-09-19 10:20:00,63.23,63.27,63.15,63.21,63300.0,51.3686,51.4011,51.3036,51.3524,63300.0
2011-09-19 10:25:00,63.2,63.25,63.15,63.17,138600.0,51.3443,51.3849,51.3036,51.3199,138600.0
2011-09-19 10:30:00,63.17,63.35,63.16,63.23,38000.0,51.3199,51.4661,51.3118,51.3686,38000.0
2011-09-19 10:35:00,63.23,63.3,63.09,63.09,53000.0,51.3686,51.4255,51.2549,51.2549,53000.0
2011-09-19 10:40:00,63.09,63.12,63.01,63.05,33300.0,51.2549,51.2793,51.1899,51.2224,33300.0
2011-09-19 10:45:00,63.02,63.24,63.01,63.19,31000.0,51.198,51.3768,51.1899,51.3361,31000.0
2011-09-19 10:50:00,63.18,63.26,63.09,63.21,35800.0,51.328,51.393,51.2549,51.3524,35800.0
2011-09-19 10:55:00,63.21,63.24,63.06,63.06,34200.0,51.3524,51.3768,51.2305,51.2305,34200.0
2011-09-19 11:00:00,63.07,63.28,63.05,63.22,79900.0,51.2387,51.4093,51.2224,51.3605,79900.0
2011-09-19 11:05:00,63.23,63.3,63.2,63.26,44900.0,51.3686,51.4255,51.3443,51.393,44900.0
2011-09-19 11:10:00,63.25,63.31,63.09,63.3,60200.0,51.3849,51.4336,51.2549,51.4255,60200.0
2011-09-19 11:15:00,63.3,63.33,63.19,63.28,33100.0,51.4255,51.4499,51.3361,51.4093,33100.0
2011-09-19 11:20:00,63.28,63.48,63.28,63.47,46100.0,51.4093,51.5717,51.4093,51.5636,46100.0
2011-09-19 11:25:00,63.47,63.5,63.37,63.42,39500.0,51.5636,51.588,51.4824,51.523,39500.0
2011-09-19 11:30:00,63.41,63.51,63.32,63.48,45200.0,51.5149,51.5961,51.4418,51.5717,45200.0
2011-09-19 11:35:00,63.46,63.66,63.45,63.65,40800.0,51.5555,51.718,51.5474,51.7099,40800.0
2011-09-19 11:40:00,63.64,63.73,63.58,63.67,34100.0,51.7017,51.7748,51.653,51.7261,34100.0
2011-09-19 11:45:00,63.67,63.93,63.63,63.85,74600.0,51.7261,51.9373,51.6936,51.8723,74600.0
2011-09-19 11:50:00,63.86,63.87,63.64,63.64,38400.0,51.8805,51.8886,51.7017,51.7017,38400.0
2011-09-19 11:55:00,63.64,63.67,63.57,63.61,24800.0,51.7017,51.7261,51.6449,51.6774,24800.0
2011-09-19 12:00:00,63.62,63.71,63.58,63.63,13500.0,51.6855,51.7586,51.653,51.6936,13500.0
2011-09-19 12:05:00,63.62,63.72,63.61,63.67,39600.0,51.6855,51.7667,51.6774,51.7261,39600.0
2011-09-19 12:10:00,63.69,63.69,63.54,63.57,25700.0,51.7423,51.7423,51.6205,51.6449,25700.0
2011-09-19 12:15:00,63.58,63.62,63.44,63.49,30600.0,51.653,51.6855,51.5392,51.5799,30600.0
2011-09-19 12:20:00,63.48,63.51,63.41,63.42,40300.0,51.5717,51.5961,51.5149,51.523,40300.0
2011-09-19 12:25:00,63.41,63.43,63.3,63.34,23600.0,51.5149,51.5311,51.4255,51.458,23600.0
2011-09-19 12:30:00,63.33,63.41,63.29,63.39,25000.0,51.4499,51.5149,51.4174,51.4986,25000.0
2011-09-19 12:35:00,63.4,63.4,63.32,63.38,18600.0,51.5068,51.5068,51.4418,51.4905,18600.0
2011-09-19 12:40:00,63.37,63.44,63.37,63.37,39500.0,51.4824,51.5392,51.4824,51.4824,39500.0
2011-09-19 12:45:00,63.38,63.43,63.29,63.3,38700.0,51.4905,51.5311,51.4174,51.4255,38700.0
2011-09-19 12:50:00,63.3,63.32,63.21,63.22,30800.0,51.4255,51.4418,51.3524,51.3605,30800.0
2011-09-19 12:55:00,63.21,63.28,63.18,63.26,19300.0,51.3524,51.4093,51.328,51.393,19300.0
2011-09-19 13:00:00,63.25,63.25,63.15,63.21,18500.0,51.3849,51.3849,51.3036,51.3524,18500.0
2011-09-19 13:05:00,63.21,63.32,63.21,63.29,14200.0,51.3524,51.4418,51.3524,51.4174,14200.0
2011-09-19 13:10:00,63.29,63.29,63.17,63.19,22900.0,51.4174,51.4174,51.3199,51.3361,22900.0
2011-09-19 13:15:00,63.19,63.21,63.11,63.19,24300.0,51.3361,51.3524,51.2712,51.3361,24300.0
2011-09-19 13:20:00,63.19,63.36,63.17,63.35,52800.0,51.3361,51.4743,51.3199,51.4661,52800.0
2011-09-19 13:25:00,63.34,63.36,63.27,63.27,30800.0,51.458,51.4743,51.4011,51.4011,30800.0
2011-09-19 13:30:00,63.27,63.33,63.22,63.31,26900.0,51.4011,51.4499,51.3605,51.4336,26900.0
2011-09-19 13:35:00,63.31,63.36,63.27,63.32,21200.0,51.4336,51.4743,51.4011,51.4418,21200.0
2011-09-19 13:40:00,63.35,63.39,63.32,63.38,18200.0,51.4661,51.4986,51.4418,51.4905,18200.0
2011-09-19 13:45:00,63.38,63.44,63.32,63.37,20400.0,51.4905,51.5392,51.4418,51.4824,20400.0
2011-09-19 13:50:00,63.37,63.43,63.34,63.4,20800.0,51.4824,51.5311,51.458,51.5068,20800.0
2011-09-19 13:55:00,63.41,63.53,63.41,63.53,41000.0,51.5149,51.6124,51.5149,51.6124,41000.0
2011-09-19 14:00:00,63.52,63.53,63.38,63.38,50100.0,51.6042,51.6124,51.4905,51.4905,50100.0
2011-09-19 14:05:00,63.39,63.55,63.37,63.48,45100.0,51.4986,51.6286,51.4824,51.5717,45100.0
2011-09-19 14:10:00,63.48,63.62,63.47,63.54,78000.0,51.5717,51.6855,51.5636,51.6205,78000.0
2011-09-19 14:15:00,63.55,63.64,63.49,63.59,38400.0,51.6286,51.7017,51.5799,51.6611,38400.0
2011-09-19 14:20:00,63.58,63.64,63.55,63.55,34500.0,51.653,51.7017,51.6286,51.6286,34500.0
2011-09-19 14:25:00,63.56,63.61,63.48,63.52,43900.0,51.6367,51.6774,51.5717,51.6042,43900.0
2011-09-19 14:30:00,63.52,63.65,63.5,63.63,36200.0,51.6042,51.7099,51.588,51.6936,36200.0
2011-09-19 14:35:00,63.64,63.85,63.6,63.82,37100.0,51.7017,51.8723,51.6692,51.848,37100.0
2011-09-19 14:40:00,63.83,63.87,63.75,63.77,32700.0,51.8561,51.8886,51.7911,51.8073,32700.0
2011-09-19 14:45:00,63.79,63.85,63.73,63.84,24900.0,51.8236,51.8723,51.7748,51.8642,24900.0
2011-09-19 14:50:00,63.85,63.95,63.74,63.79,54700.0,51.8723,51.9536,51.783,51.8236,54700.0
2011-09-19 14:55:00,63.78,63.82,63.58,63.58,36200.0,51.8155,51.848,51.653,51.653,36200.0
2011-09-19 15:00:00,63.61,63.66,63.55,63.59,44800.0,51.6774,51.718,51.6286,51.6611,44800.0
2011-09-19 15:05:00,63.59,63.6,63.48,63.51,48000.0,51.6611,51.6692,51.5717,51.5961,48000.0
2011-09-19 15:10:00,63.52,63.84,63.48,63.81,137100.0,51.6042,51.8642,51.5717,51.8398,137100.0
2011-09-19 15:15:00,63.79,64.09,63.74,63.98,101600.0,51.8236,52.0673,51.783,51.9779,101600.0
2011-09-19 15:20:00,63.99,64.3,63.97,64.2,110000.0,51.9861,52.2379,51.9698,52.1567,110000.0
2011-09-19 15:25:00,64.2,64.22,63.99,64.16,90200.0,52.1567,52.1729,51.9861,52.1242,90200.0
2011-09-19 15:30:00,64.16,64.34,64.15,64.3,93800.0,52.1242,52.2704,52.1161,52.2379,93800.0
2011-09-19 15:35:00,64.29,64.4,64.2,64.31,71700.0,52.2298,52.3192,52.1567,52.246,71700.0
2011-09-19 15:40:00,64.3,64.39,64.23,64.38,74800.0,52.2379,52.311,52.181,52.3029,74800.0
2011-09-19 15:45:00,64.38,64.4,64.19,64.26,88400.0,52.3029,52.3192,52.1486,52.2054,88400.0
2011-09-19 15:50:00,64.27,64.32,64.15,64.21,88400.0,52.2135,52.2542,52.1161,52.1648,88400.0
2011-09-19 15:55:00,64.21,64.4,64.13,64.13,283400.0,52.1648,52.3192,52.0998,52.0998,283400.0
2011-09-20 09:30:00,64.36,64.62,64.07,64.07,101900.0,52.2867,52.4979,52.0511,52.0511,101900.0
2011-09-20 09:35:00,64.11,64.24,63.93,64.09,46100.0,52.0836,52.1892,51.9373,52.0673,46100.0
2011-09-20 09:40:00,64.05,64.09,63.9,63.99,24100.0,52.0348,52.0673,51.913,51.9861,24100.0
2011-09-20 09:45:00,63.99,64.09,63.9,64.08,21900.0,51.9861,52.0673,51.913,52.0592,21900.0
2011-09-20 09:50:00,64.09,64.09,63.86,63.99,31900.0,52.0673,52.0673,51.8805,51.9861,31900.0
2011-09-20 09:55:00,63.97,63.97,63.83,63.91,27400.0,51.9698,51.9698,51.8561,51.9211,27400.0
2011-09-20 10:00:00,63.94,63.98,63.84,63.92,63700.0,51.9455,51.9779,51.8642,51.9292,63700.0
2011-09-20 10:05:00,63.92,63.96,63.71,63.78,60600.0,51.9292,51.9617,51.7586,51.8155,60600.0
2011-09-20 10:10:00,63.78,63.85,63.59,63.85,44100.0,51.8155,51.8723,51.6611,51.8723,44100.0
2011-09-20 10:15:00,63.85,64.0,63.8,63.93,70100.0,51.8723,51.9942,51.8317,51.9373,70100.0
2011-09-20 10:20:00,63.94,64.08,63.87,64.08,32700.0,51.9455,52.0592,51.8886,52.0592,32700.0
2011-09-20 10:25:00,64.06,64.21,63.95,64.09,46100.0,52.0429,52.1648,51.9536,52.0673,46100.0
2011-09-20 10:30:00,64.11,64.17,64.06,64.09,17400.0,52.0836,52.1323,52.0429,52.0673,17400.0
2011-09-20 10:35:00,64.12,64.4,64.11,64.32,30300.0,52.0917,52.3192,52.0836,52.2542,30300.0
2011-09-20 10:40:00,64.33,64.47,64.33,64.47,37300.0,52.2623,52.376,52.2623,52.376,37300.0
2011-09-20 10:45:00,64.49,64.49,64.35,64.4,48600.0,52.3923,52.3923,52.2785,52.3192,48600.0
2011-09-20 10:50:00,64.4,64.5,64.35,64.44,35500.0,52.3192,52.4004,52.2785,52.3517,35500.0
2011-09-20 10:55:00,64.44,64.46,64.26,64.4,27300.0,52.3517,52.3679,52.2054,52.3192,27300.0
2011-09-20 11:00:00,64.42,64.61,64.4,64.58,45700.0,52.3354,52.4898,52.3192,52.4654,45700.0
2011-09-20 11:05:00,64.59,64.61,64.41,64.57,56700.0,52.4735,52.4898,52.3273,52.4573,56700.0
2011-09-20 11:10:00,64.55,64.55,64.43,64.54,45100.0,52.441,52.441,52.3435,52.4329,45100.0
2011-09-20 11:15:00,64.54,64.64,64.52,64.55,34500.0,52.4329,52.5141,52.4166,52.441,34500.0
2011-09-20 11:20:00,64.54,64.54,64.38,64.43,36300.0,52.4329,52.4329,52.3029,52.3435,36300.0
2011-09-20 11:25:00,64.43,64.51,64.36,64.46,30200.0,52.3435,52.4085,52.2867,52.3679,30200.0
2011-09-20 11:30:00,64.48,64.51,64.31,64.4,49400.0,52.3842,52.4085,52.246,52.3192,49400.0
2011-09-20 11:35:00,64.4,64.47,64.37,64.37,30700.0,52.3192,52.376,52.2948,52.2948,30700.0
2011-09-20 11:40:00,64.37,64.41,64.26,64.28,29600.0,52.2948,52.3273,52.2054,52.2217,29600.0
2011-09-20 11:45:00,64.29,64.38,64.26,64.38,36500.0,52.2298,52.3029,52.2054,52.3029,36500.0
2011-09-20 11:50:00,64.38,64.44,64.34,64.44,21200.0,52.3029,52.3517,52.2704,52.3517,21200.0
2011-09-20 11:55:00,64.45,64.49,64.42,64.45,30500.0,52.3598,52.3923,52.3354,52.3598,30500.0
2011-09-20 12:00:00,64.45,64.47,64.27,64.28,25100.0,52.3598,52.376,52.2135,52.2217,25100.0
2011-09-20 12:05:00,64.29,64.29,64.14,64.16,28300.0,52.2298,52.2298,52.1079,52.1242,28300.0
2011-09-20 12:10:00,64.16,64.17,64.03,64.07,28900.0,52.1242,52.1323,52.0186,52.0511,28900.0
2011-09-20 12:15:00,64.07,64.16,64.02,64.04,28100.0,52.0511,52.1242,52.0104,52.0267,28100.0
2011-09-20 12:20:00,64.03,64.11,64.03,64.1,13000.0,52.0186,52.0836,52.0186,52.0754,13000.0
2011-09-20 12:25:00,64.1,64.17,64.09,64.11,14100.0,52.0754,52.1323,52.0673,52.0836,14100.0
2011-09-20 12:30:00,64.12,64.22,64.07,64.21,23700.0,52.0917,52.1729,52.0511,52.1648,23700.0
2011-09-20 12:35:00,64.21,64.21,64.06,64.08,21300.0,52.1648,52.1648,52.0429,52.0592,21300.0
2011-09-20 12:40:00,64.07,64.09,63.97,63.98,32900.0,52.0511,52.0673,51.9698,51.9779,32900.0
2011-09-20 12:45:00,63.98,64.15,63.97,64.15,21900.0,51.9779,52.1161,51.9698,52.1161,21900.0
2011-09-20 12:50:00,64.14,64.25,64.12,64.25,34400.0,52.1079,52.1973,52.0917,52.1973,34400.0
2011-09-20 12:55:00,64.25,64.25,64.18,64.22,37800.0,52.1973,52.1973,52.1404,52.1729,37800.0
2011-09-20 13:00:00,64.22,64.27,64.22,64.27,36600.0,52.1729,52.2135,52.1729,52.2135,36600.0
2011-09-20 13:05:00,64.26,64.29,64.21,64.21,19200.0,52.2054,52.2298,52.1648,52.1648,19200.0
2011-09-20 13:10:00,64.23,64.3,64.2,64.29,22000.0,52.181,52.2379,52.1567,52.2298,22000.0
2011-09-20 13:15:00,64.29,64.3,64.17,64.19,35500.0,52.2298,52.2379,52.1323,52.1486,35500.0
2011-09-20 13:20:00,64.2,64.21,64.1,64.15,15700.0,52.1567,52.1648,52.0754,52.1161,15700.0
2011-09-20 13:25:00,64.14,64.15,64.06,64.15,18800.0,52.1079,52.1161,52.0429,52.1161,18800.0
2011-09-20 13:30:00,64.15,64.16,64.08,64.11,15700.0,52.1161,52.1242,52.0592,52.0836,15700.0
2011-09-20 13:35:00,64.11,64.16,64.09,64.11,14300.0,52.0836,52.1242,52.0673,52.0836,14300.0
2011-09-20 13:40:00,64.08,64.08,64.0,64.01,13700.0,52.0592,52.0592,51.9942,52.0023,13700.0
2011-09-20 13:45:00,64.0,64.15,63.96,64.15,19500.0,51.9942,52.1161,51.9617,52.1161,19500.0
2011-09-20 13:50:00,64.15,64.15,64.04,64.09,26800.0,52.1161,52.1161,52.0267,52.0673,26800.0
2011-09-20 13:55:00,64.09,64.12,64.04,64.1,16100.0,52.0673,52.0917,52.0267,52.0754,16100.0
2011-09-20 14:00:00,64.1,64.14,64.04,64.08,20100.0,52.0754,52.1079,52.0267,52.0592,20100.0
2011-09-20 14:05:00,64.07,64.25,64.06,64.24,44900.0,52.0511,52.1973,52.0429,52.1892,44900.0
2011-09-20 14:10:00,64.24,64.29,64.2,64.22,56500.0,52.1892,52.2298,52.1567,52.1729,56500.0
2011-09-20 14:15:00,64.21,64.29,64.2,64.25,36000.0,52.1648,52.2298,52.1567,52.1973,36000.0
2011-09-20 14:20:00,64.26,64.27,64.2,64.27,19900.0,52.2054,52.2135,52.1567,52.2135,19900.0
2011-09-20 14:25:00,64.25,64.29,64.23,64.27,13700.0,52.1973,52.2298,52.181,52.2135,13700.0
2011-09-20 14:30:00,64.28,64.34,64.09,64.13,33700.0,52.2217,52.2704,52.0673,52.0998,33700.0
2011-09-20 14:35:00,64.12,64.14,64.05,64.12,17500.0,52.0917,52.1079,52.0348,52.0917,17500.0
2011-09-20 14:40:00,64.12,64.14,64.03,64.11,28700.0,52.0917,52.1079,52.0186,52.0836,28700.0
2011-09-20 14:45:00,64.11,64.14,64.05,64.14,44500.0,52.0836,52.1079,52.0348,52.1079,44500.0
2011-09-20 14:50:00,64.13,64.26,64.09,64.26,29900.0,52.0998,52.2054,52.0673,52.2054,29900.0
2011-09-20 14:55:00,64.25,64.26,64.19,64.19,22500.0,52.1973,52.2054,52.1486,52.1486,22500.0
2011-09-20 15:00:00,64.17,64.25,64.03,64.03,56500.0,52.1323,52.1973,52.0186,52.0186,56500.0
2011-09-20 15:05:00,64.04,64.06,63.82,63.82,69800.0,52.0267,52.0429,51.848,51.848,69800.0
2011-09-20 15:10:00,63.83,63.93,63.8,63.8,23900.0,51.8561,51.9373,51.8317,51.8317,23900.0
2011-09-20 15:15:00,63.81,63.85,63.67,63.72,48600.0,51.8398,51.8723,51.7261,51.7667,48600.0
2011-09-20 15:20:00,63.71,63.84,63.68,63.71,52000.0,51.7586,51.8642,51.7342,51.7586,52000.0
2011-09-20 15:25:00,63.71,63.8,63.68,63.69,33800.0,51.7586,51.8317,51.7342,51.7423,33800.0
2011-09-20 15:30:00,63.68,63.95,63.63,63.94,80700.0,51.7342,51.9536,51.6936,51.9455,80700.0
2011-09-20 15:35:00,63.93,64.01,63.88,63.95,61300.0,51.9373,52.0023,51.8967,51.9536,61300.0
2011-09-20 15:40:00,63.94,63.95,63.68,63.73,63000.0,51.9455,51.9536,51.7342,51.7748,63000.0
2011-09-20 15:45:00,63.73,63.73,63.52,63.6,95400.0,51.7748,51.7748,51.6042,51.6692,95400.0
2011-09-20 15:50:00,63.61,63.71,63.5,63.65,137600.0,51.6774,51.7586,51.588,51.7099,137600.0
2011-09-20 15:55:00,63.65,63.69,63.55,63.57,233300.0,51.7099,51.7423,51.6286,51.6449,233300.0
2011-09-21 09:30:00,63.52,63.82,63.43,63.65,62200.0,51.6042,51.848,51.5311,51.7099,62200.0
2011-09-21 09:35:00,63.66,63.74,63.55,63.6,37600.0,51.718,51.783,51.6286,51.6692,37600.0
2011-09-21 09:40:00,63.6,63.62,63.12,63.2,36600.0,51.6692,51.6855,51.2793,51.3443,36600.0
2011-09-21 09:45:00,63.15,63.38,63.11,63.24,35800.0,51.3036,51.4905,51.2712,51.3768,35800.0
2011-09-21 09:50:00,63.22,63.29,63.11,63.29,38300.0,51.3605,51.4174,51.2712,51.4174,38300.0
2011-09-21 09:55:00,63.28,63.43,63.21,63.29,22700.0,51.4093,51.5311,51.3524,51.4174,22700.0
2011-09-21 10:00:00,63.36,63.61,63.3,63.38,40700.0,51.4743,51.6774,51.4255,51.4905,40700.0
2011-09-21 10:05:00,63.39,63.55,63.31,63.4,32400.0,51.4986,51.6286,51.4336,51.5068,32400.0
2011-09-21 10:10:00,63.41,63.44,63.16,63.25,46000.0,51.5149,51.5392,51.3118,51.3849,46000.0
2011-09-21 10:15:00,63.27,63.4,63.21,63.33,29200.0,51.4011,51.5068,51.3524,51.4499,29200.0
2011-09-21 10:20:00,63.35,63.4,63.22,63.3,21200.0,51.4661,51.5068,51.3605,51.4255,21200.0
2011-09-21 10:25:00,63.31,63.35,63.21,63.24,29100.0,51.4336,51.4661,51.3524,51.3768,29100.0
2011-09-21 10:30:00,63.24,63.33,63.22,63.22,23400.0,51.3768,51.4499,51.3605,51.3605,23400.0
2011-09-21 10:35:00,63.22,63.23,63.06,63.1,31200.0,51.3605,51.3686,51.2305,51.263,31200.0
2011-09-21 10:40:00,63.12,63.28,63.09,63.24,25500.0,51.2793,51.4093,51.2549,51.3768,25500.0
2011-09-21 10:45:00,63.24,63.32,63.11,63.15,22400.0,51.3768,51.4418,51.2712,51.3036,22400.0
2011-09-21 10:50:00,63.14,63.16,63.01,63.01,41500.0,51.2955,51.3118,51.1899,51.1899,41500.0
2011-09-21 10:55:00,63.01,63.03,62.87,62.99,35700.0,51.1899,51.2062,51.0762,51.1737,35700.0
2011-09-21 11:00:00,62.98,63.08,62.91,62.92,32300.0,51.1655,51.2468,51.1087,51.1168,32300.0
2011-09-21 11:05:00,62.91,62.95,62.83,62.87,22300.0,51.1087,51.1412,51.0437,51.0762,22300.0
2011-09-21 11:10:00,62.87,62.98,62.81,62.91,25900.0,51.0762,51.1655,51.0274,51.1087,25900.0
2011-09-21 11:15:00,62.91,62.92,62.75,62.83,23200.0,51.1087,51.1168,50.9787,51.0437,23200.0
2011-09-21 11:20:00,62.83,62.85,62.67,62.69,21200.0,51.0437,51.0599,50.9137,50.9299,21200.0
2011-09-21 11:25:00,62.68,62.86,62.67,62.83,31200.0,50.9218,51.068,50.9137,51.0437,31200.0
2011-09-21 11:30:00,62.84,62.96,62.82,62.85,40600.0,51.0518,51.1493,51.0356,51.0599,40600.0
2011-09-21 11:35:00,62.84,62.93,62.83,62.87,42100.0,51.0518,51.1249,51.0437,51.0762,42100.0
2011-09-21 11:40:00,62.87,62.94,62.86,62.88,57300.0,51.0762,51.133,51.068,51.0843,57300.0
2011-09-21 11:45:00,62.89,62.94,62.87,62.88,28600.0,51.0924,51.133,51.0762,51.0843,28600.0
2011-09-21 11:50:00,62.86,62.87,62.75,62.78,19000.0,51.068,51.0762,50.9787,51.0031,19000.0
2011-09-21 11:55:00,62.76,62.76,62.66,62.71,104700.0,50.9868,50.9868,50.9056,50.9462,104700.0
2011-09-21 12:00:00,62.7,62.8,62.66,62.77,24600.0,50.9381,51.0193,50.9056,50.9949,24600.0
2011-09-21 12:05:00,62.79,62.8,62.64,62.64,15000.0,51.0112,51.0193,50.8893,50.8893,15000.0
2011-09-21 12:10:00,62.63,62.63,62.55,62.61,23500.0,50.8812,50.8812,50.8162,50.8649,23500.0
2011-09-21 12:15:00,62.61,62.64,62.58,62.63,12700.0,50.8649,50.8893,50.8406,50.8812,12700.0
2011-09-21 12:20:00,62.64,62.67,62.57,62.64,30200.0,50.8893,50.9137,50.8325,50.8893,30200.0
2011-09-21 12:25:00,62.64,62.65,62.37,62.41,124500.0,50.8893,50.8974,50.67,50.7025,124500.0
2011-09-21 12:30:00,62.41,62.49,62.33,62.39,50400.0,50.7025,50.7675,50.6375,50.6862,50400.0
2011-09-21 12:35:00,62.4,62.61,62.37,62.53,27300.0,50.6943,50.8649,50.67,50.8,27300.0
2011-09-21 12:40:00,62.52,62.59,62.48,62.56,17800.0,50.7918,50.8487,50.7593,50.8243,17800.0
2011-09-21 12:45:00,62.57,62.57,62.36,62.4,52800.0,50.8325,50.8325,50.6618,50.6943,52800.0
2011-09-21 12:50:00,62.41,62.45,62.33,62.38,35300.0,50.7025,50.735,50.6375,50.6781,35300.0
2011-09-21 12:55:00,62.39,62.49,62.35,62.47,26700.0,50.6862,50.7675,50.6537,50.7512,26700.0
2011-09-21 13:00:00,62.47,62.54,62.39,62.45,32000.0,50.7512,50.8081,50.6862,50.735,32000.0
2011-09-21 13:05:00,62.45,62.6,62.42,62.55,29600.0,50.735,50.8568,50.7106,50.8162,29600.0
2011-09-21 13:10:00,62.56,62.6,62.44,62.54,24700.0,50.8243,50.8568,50.7268,50.8081,24700.0
2011-09-21 13:15:00,62.52,62.57,62.39,62.44,27300.0,50.7918,50.8325,50.6862,50.7268,27300.0
2011-09-21 13:20:00,62.44,62.51,62.41,62.51,12900.0,50.7268,50.7837,50.7025,50.7837,12900.0
2011-09-21 13:25:00,62.52,62.56,62.47,62.5,13600.0,50.7918,50.8243,50.7512,50.7756,13600.0
2011-09-21 13:30:00,62.49,62.56,62.44,62.46,16700.0,50.7675,50.8243,50.7268,50.7431,16700.0
2011-09-21 13:35:00,62.46,62.53,62.45,62.47,14000.0,50.7431,50.8,50.735,50.7512,14000.0
2011-09-21 13:40:00,62.5,62.6,62.48,62.54,15400.0,50.7756,50.8568,50.7593,50.8081,15400.0
2011-09-21 13:45:00,62.55,62.57,62.49,62.5,11200.0,50.8162,50.8325,50.7675,50.7756,11200.0
2011-09-21 13:50:00,62.5,62.61,62.5,62.6,34500.0,50.7756,50.8649,50.7756,50.8568,34500.0
2011-09-21 13:55:00,62.61,62.64,62.57,62.57,18900.0,50.8649,50.8893,50.8325,50.8325,18900.0
2011-09-21 14:00:00,62.58,62.72,62.55,62.7,31200.0,50.8406,50.9543,50.8162,50.9381,31200.0
2011-09-21 14:05:00,62.72,62.73,62.63,62.69,35700.0,50.9543,50.9624,50.8812,50.9299,35700.0
2011-09-21 14:10:00,62.71,62.76,62.65,62.69,37500.0,50.9462,50.9868,50.8974,50.9299,37500.0
2011-09-21 14:15:00,62.71,62.77,62.69,62.71,18300.0,50.9462,50.9949,50.9299,50.9462,18300.0
2011-09-21 14:20:00,62.71,63.02,62.44,62.51,84600.0,50.9462,51.198,50.7268,50.7837,84600.0
2011-09-21 14:25:00,62.6,62.62,62.28,62.53,124700.0,50.8568,50.8731,50.5969,50.8,124700.0
2011-09-21 14:30:00,62.52,62.68,62.43,62.48,81500.0,50.7918,50.9218,50.7187,50.7593,81500.0
2011-09-21 14:35:00,62.51,62.51,61.87,62.04,139800.0,50.7837,50.7837,50.2638,50.4019,139800.0
2011-09-21 14:40:00,62.03,62.13,61.81,61.99,97100.0,50.3937,50.475,50.215,50.3613,97100.0
2011-09-21 14:45:00,61.96,62.27,61.94,62.24,74400.0,50.3369,50.5887,50.3206,50.5644,74400.0
2011-09-21 14:50:00,62.24,62.36,62.15,62.26,59300.0,50.5644,50.6618,50.4912,50.5806,59300.0
2011-09-21 14:55:00,62.25,62.31,62.11,62.11,83900.0,50.5725,50.6212,50.4587,50.4587,83900.0
2011-09-21 15:00:00,62.11,62.31,62.03,62.3,67400.0,50.4587,50.6212,50.3937,50.6131,67400.0
2011-09-21 15:05:00,62.29,62.39,62.15,62.29,113900.0,50.605,50.6862,50.4912,50.605,113900.0
2011-09-21 15:10:00,62.29,62.44,62.25,62.26,60300.0,50.605,50.7268,50.5725,50.5806,60300.0
2011-09-21 15:15:00,62.27,62.34,62.14,62.25,71200.0,50.5887,50.6456,50.4831,50.5725,71200.0
2011-09-21 15:20:00,62.24,62.36,61.99,62.08,69500.0,50.5644,50.6618,50.3613,50.4344,69500.0
2011-09-21 15:25:00,62.07,62.11,61.93,61.96,72800.0,50.4262,50.4587,50.3125,50.3369,72800.0
2011-09-21 15:30:00,61.96,62.03,61.64,61.67,117100.0,50.3369,50.3937,50.0769,50.1013,117100.0
2011-09-21 15:35:00,61.68,61.7,61.43,61.5,186200.0,50.1094,50.1257,49.9063,49.9632,186200.0
2011-09-21 15:40:00,61.49,61.55,61.34,61.53,125100.0,49.955,50.0038,49.8332,49.9875,125100.0
2011-09-21 15:45:00,61.53,61.54,61.33,61.33,110800.0,49.9875,49.9957,49.8251,49.8251,110800.0
2011-09-21 15:50:00,61.33,61.37,61.15,61.19,171600.0,49.8251,49.8576,49.6788,49.7113,171600.0
2011-09-21 15:55:00,61.19,61.34,60.99,60.99,376800.0,49.7113,49.8332,49.5488,49.5488,376800.0
2011-09-22 09:30:00,59.33,59.59,58.66,58.68,284500.0,48.2002,48.4115,47.6559,47.6722,284500.0
2011-09-22 09:35:00,58.72,59.08,58.61,59.08,98500.0,47.7047,47.9971,47.6153,47.9971,98500.0
2011-09-22 09:40:00,59.11,59.34,58.79,58.79,108300.0,48.0215,48.2084,47.7615,47.7615,108300.0
2011-09-22 09:45:00,58.79,58.89,58.63,58.65,99100.0,47.7615,47.8428,47.6316,47.6478,99100.0
2011-09-22 09:50:00,58.65,58.94,58.5,58.79,109800.0,47.6478,47.8834,47.5259,47.7615,109800.0
2011-09-22 09:55:00,58.83,58.83,58.5,58.53,96400.0,47.794,47.794,47.5259,47.5503,96400.0
2011-09-22 10:00:00,58.52,58.63,58.52,58.54,168300.0,47.5422,47.6316,47.5422,47.5584,168300.0
2011-09-22 10:05:00,58.54,58.68,58.47,58.67,161700.0,47.5584,47.6722,47.5016,47.6641,161700.0
2011-09-22 10:10:00,58.68,58.69,58.53,58.61,153400.0,47.6722,47.6803,47.5503,47.6153,153400.0
2011-09-22 10:15:00,58.62,58.76,58.54,58.76,126700.0,47.6234,47.7372,47.5584,47.7372,126700.0
2011-09-22 10:20:00,58.76,59.14,58.75,58.9,247400.0,47.7372,48.0459,47.729,47.8509,247400.0
2011-09-22 10:25:00,58.88,58.88,58.5,58.59,91400.0,47.8347,47.8347,47.5259,47.5991,91400.0
2011-09-22 10:30:00,58.61,58.79,58.44,58.74,111600.0,47.6153,47.7615,47.4772,47.7209,111600.0
2011-09-22 10:35:00,58.74,58.78,58.5,58.51,84900.0,47.7209,47.7534,47.5259,47.5341,84900.0
2011-09-22 10:40:00,58.51,58.78,58.51,58.78,86400.0,47.5341,47.7534,47.5341,47.7534,86400.0
2011-09-22 10:45:00,58.78,58.93,58.62,58.92,131700.0,47.7534,47.8753,47.6234,47.8672,131700.0
2011-09-22 10:50:00,58.93,58.93,58.58,58.73,146100.0,47.8753,47.8753,47.5909,47.7128,146100.0
2011-09-22 10:55:00,58.72,58.75,58.58,58.63,127300.0,47.7047,47.729,47.5909,47.6316,127300.0
2011-09-22 11:00:00,58.64,58.81,58.61,58.61,95800.0,47.6397,47.7778,47.6153,47.6153,95800.0
2011-09-22 11:05:00,58.64,58.72,58.45,58.46,200600.0,47.6397,47.7047,47.4853,47.4934,200600.0
2011-09-22 11:10:00,58.46,58.67,58.43,58.44,108500.0,47.4934,47.6641,47.4691,47.4772,108500.0
2011-09-22 11:15:00,58.45,58.6,58.42,58.6,79800.0,47.4853,47.6072,47.461,47.6072,79800.0
2011-09-22 11:20:00,58.59,58.64,58.47,58.6,44200.0,47.5991,47.6397,47.5016,47.6072,44200.0
2011-09-22 11:25:00,58.6,58.63,58.41,58.44,101100.0,47.6072,47.6316,47.4528,47.4772,101100.0
2011-09-22 11:30:00,58.42,58.52,58.25,58.44,239300.0,47.461,47.5422,47.3228,47.4772,239300.0
2011-09-22 11:35:00,58.42,58.52,58.2,58.26,178100.0,47.461,47.5422,47.2822,47.331,178100.0
2011-09-22 11:40:00,58.24,58.26,58.12,58.15,92300.0,47.3147,47.331,47.2172,47.2416,92300.0
2011-09-22 11:45:00,58.15,58.19,58.05,58.05,91100.0,47.2416,47.2741,47.1604,47.1604,91100.0
2011-09-22 11:50:00,58.05,58.19,58.02,58.11,83600.0,47.1604,47.2741,47.136,47.2091,83600.0
2011-09-22 11:55:00,58.11,58.19,58.0,58.0,183100.0,47.2091,47.2741,47.1197,47.1197,183100.0
2011-09-22 12:00:00,58.0,58.06,57.75,57.78,183900.0,47.1197,47.1685,46.9166,46.941,183900.0
2011-09-22 12:05:00,57.8,58.02,57.73,57.92,117400.0,46.9573,47.136,46.9004,47.0547,117400.0
2011-09-22 12:10:00,57.9,57.97,57.74,57.77,179400.0,47.0385,47.0954,46.9085,46.9329,179400.0
2011-09-22 12:15:00,57.77,57.77,57.59,57.69,116200.0,46.9329,46.9329,46.7867,46.8679,116200.0
2011-09-22 12:20:00,57.68,57.69,57.53,57.64,106700.0,46.8598,46.8679,46.7379,46.8273,106700.0
2011-09-22 12:25:00,57.66,57.83,57.59,57.74,80300.0,46.8435,46.9816,46.7867,46.9085,80300.0
2011-09-22 12:30:00,57.74,57.83,57.71,57.71,63000.0,46.9085,46.9816,46.8841,46.8841,63000.0
2011-09-22 12:35:00,57.71,57.85,57.66,57.73,53100.0,46.8841,46.9979,46.8435,46.9004,53100.0
2011-09-22 12:40:00,57.74,57.83,57.72,57.79,56800.0,46.9085,46.9816,46.8923,46.9491,56800.0
2011-09-22 12:45:00,57.81,57.92,57.76,57.92,56400.0,46.9654,47.0547,46.9248,47.0547,56400.0
2011-09-22 12:50:00,57.92,58.1,57.92,58.03,69700.0,47.0547,47.201,47.0547,47.1441,69700.0
2011-09-22 12:55:00,58.06,58.13,57.99,58.1,57200.0,47.1685,47.2254,47.1116,47.201,57200.0
2011-09-22 13:00:00,58.09,58.12,57.94,58.02,65300.0,47.1929,47.2172,47.071,47.136,65300.0
2011-09-22 13:05:00,58.03,58.04,57.96,57.99,124900.0,47.1441,47.1522,47.0872,47.1116,124900.0
2011-09-22 13:10:00,57.99,58.09,57.99,58.01,74800.0,47.1116,47.1929,47.1116,47.1279,74800.0
2011-09-22 13:15:00,58.0,58.06,57.96,57.97,41100.0,47.1197,47.1685,47.0872,47.0954,41100.0
2011-09-22 13:20:00,57.96,58.02,57.91,57.91,143200.0,47.0872,47.136,47.0466,47.0466,143200.0
2011-09-22 13:25:00,57.92,58.17,57.9,58.06,100100.0,47.0547,47.2578,47.0385,47.1685,100100.0
2011-09-22 13:30:00,58.06,58.22,58.0,58.2,96300.0,47.1685,47.2985,47.1197,47.2822,96300.0
2011-09-22 13:35:00,58.19,58.21,57.97,58.1,97700.0,47.2741,47.2903,47.0954,47.201,97700.0
2011-09-22 13:40:00,58.13,58.27,58.08,58.12,102300.0,47.2254,47.3391,47.1847,47.2172,102300.0
2011-09-22 13:45:00,58.15,58.17,57.97,58.11,72400.0,47.2416,47.2578,47.0954,47.2091,72400.0
2011-09-22 13:50:00,58.12,58.18,58.0,58.12,122400.0,47.2172,47.266,47.1197,47.2172,122400.0
2011-09-22 13:55:00,58.13,58.19,58.0,58.02,162300.0,47.2254,47.2741,47.1197,47.136,162300.0
2011-09-22 14:00:00,58.02,58.16,58.0,58.13,186500.0,47.136,47.2497,47.1197,47.2254,186500.0
2011-09-22 14:05:00,58.14,58.29,58.09,58.23,140700.0,47.2335,47.3553,47.1929,47.3066,140700.0
2011-09-22 14:10:00,58.22,58.35,58.14,58.29,131100.0,47.2985,47.4041,47.2335,47.3553,131100.0
2011-09-22 14:15:00,58.28,58.3,58.17,58.26,142800.0,47.3472,47.3635,47.2578,47.331,142800.0
2011-09-22 14:20:00,58.25,58.87,58.25,58.59,307900.0,47.3228,47.8265,47.3228,47.5991,307900.0
2011-09-22 14:25:00,58.61,58.65,58.33,58.39,390800.0,47.6153,47.6478,47.3878,47.4366,390800.0
2011-09-22 14:30:00,58.41,58.41,58.12,58.19,224400.0,47.4528,47.4528,47.2172,47.2741,224400.0
2011-09-22 14:35:00,58.17,58.3,57.95,58.0,182300.0,47.2578,47.3635,47.0791,47.1197,182300.0
2011-09-22 14:40:00,58.0,58.28,57.96,58.19,209400.0,47.1197,47.3472,47.0872,47.2741,209400.0
2011-09-22 14:45:00,58.2,58.35,58.1,58.18,115600.0,47.2822,47.4041,47.201,47.266,115600.0
2011-09-22 14:50:00,58.18,58.26,58.08,58.19,84400.0,47.266,47.331,47.1847,47.2741,84400.0
2011-09-22 14:55:00,58.19,58.19,58.01,58.03,93200.0,47.2741,47.2741,47.1279,47.1441,93200.0
2011-09-22 15:00:00,58.03,58.11,57.97,58.03,197100.0,47.1441,47.2091,47.0954,47.1441,197100.0
2011-09-22 15:05:00,58.02,58.15,57.9,58.13,107300.0,47.136,47.2416,47.0385,47.2254,107300.0
2011-09-22 15:10:00,58.15,58.24,58.06,58.09,86900.0,47.2416,47.3147,47.1685,47.1929,86900.0
2011-09-22 15:15:00,58.1,58.22,58.07,58.15,96900.0,47.201,47.2985,47.1766,47.2416,96900.0
2011-09-22 15:20:00,58.15,58.15,57.85,57.88,307600.0,47.2416,47.2416,46.9979,47.0223,307600.0
2011-09-22 15:25:00,57.88,58.18,57.86,58.18,418500.0,47.0223,47.266,47.006,47.266,418500.0
2011-09-22 15:30:00,58.18,58.43,58.11,58.28,189400.0,47.266,47.4691,47.2091,47.3472,189400.0
2011-09-22 15:35:00,58.29,58.55,58.07,58.53,185300.0,47.3553,47.5666,47.1766,47.5503,185300.0
2011-09-22 15:40:00,58.54,58.75,58.37,58.45,189900.0,47.5584,47.729,47.4203,47.4853,189900.0
2011-09-22 15:45:00,58.44,58.87,58.35,58.73,329000.0,47.4772,47.8265,47.4041,47.7128,329000.0
2011-09-22 15:50:00,58.72,58.84,58.47,58.57,299800.0,47.7047,47.8022,47.5016,47.5828,299800.0
2011-09-22 15:55:00,58.57,59.01,58.56,58.72,442400.0,47.5828,47.9403,47.5747,47.7047,442400.0
2011-09-23 09:30:00,58.56,58.67,58.06,58.38,164100.0,47.5747,47.6641,47.1685,47.4285,164100.0
2011-09-23 09:35:00,58.38,58.49,58.18,58.31,112400.0,47.4285,47.5178,47.266,47.3716,112400.0
2011-09-23 09:40:00,58.33,58.72,58.17,58.68,104000.0,47.3878,47.7047,47.2578,47.6722,104000.0
2011-09-23 09:45:00,58.69,59.14,58.69,58.92,127400.0,47.6803,48.0459,47.6803,47.8672,127400.0
2011-09-23 09:50:00,58.95,59.3,58.79,59.2,76500.0,47.8915,48.1759,47.7615,48.0946,76500.0
2011-09-23 09:55:00,59.24,59.47,59.18,59.33,102600.0,48.1271,48.314,48.0784,48.2002,102600.0
2011-09-23 10:00:00,59.32,59.36,58.85,58.9,143400.0,48.1921,48.2246,47.8103,47.8509,143400.0
2011-09-23 10:05:00,58.9,58.97,58.72,58.92,93000.0,47.8509,47.9078,47.7047,47.8672,93000.0
2011-09-23 10:10:00,58.93,59.03,58.55,58.62,72700.0,47.8753,47.9565,47.5666,47.6234,72700.0
2011-09-23 10:15:00,58.62,58.7,58.37,58.41,62700.0,47.6234,47.6884,47.4203,47.4528,62700.0
2011-09-23 10:20:00,58.41,58.52,58.25,58.33,48500.0,47.4528,47.5422,47.3228,47.3878,48500.0
2011-09-23 10:25:00,58.33,58.71,58.32,58.63,98200.0,47.3878,47.6966,47.3797,47.6316,98200.0
2011-09-23 10:30:00,58.62,58.9,58.56,58.74,68600.0,47.6234,47.8509,47.5747,47.7209,68600.0
2011-09-23 10:35:00,58.73,59.01,58.73,58.96,67700.0,47.7128,47.9403,47.7128,47.8997,67700.0
2011-09-23 10:40:00,58.98,58.99,58.73,58.95,66300.0,47.9159,47.924,47.7128,47.8915,66300.0
2011-09-23 10:45:00,58.98,59.37,58.92,59.37,86000.0,47.9159,48.2327,47.8672,48.2327,86000.0
2011-09-23 10:50:00,59.35,59.41,59.23,59.3,100100.0,48.2165,48.2652,48.119,48.1759,100100.0
2011-09-23 10:55:00,59.32,59.49,59.26,59.3,63400.0,48.1921,48.3302,48.1434,48.1759,63400.0
2011-09-23 11:00:00,59.31,59.34,59.18,59.23,67700.0,48.184,48.2084,48.0784,48.119,67700.0
2011-09-23 11:05:00,59.24,59.56,59.21,59.56,53100.0,48.1271,48.3871,48.1028,48.3871,53100.0
2011-09-23 11:10:00,59.59,59.61,59.37,59.4,44800.0,48.4115,48.4277,48.2327,48.2571,44800.0
2011-09-23 11:15:00,59.38,59.55,59.32,59.47,64400.0,48.2409,48.379,48.1921,48.314,64400.0
2011-09-23 11:20:00,59.48,59.71,59.48,59.63,37500.0,48.3221,48.509,48.3221,48.444,37500.0
2011-09-23 11:25:00,59.64,59.7,59.46,59.54,46800.0,48.4521,48.5008,48.3059,48.3709,46800.0
2011-09-23 11:30:00,59.55,59.57,59.42,59.51,52300.0,48.379,48.3952,48.2734,48.3465,52300.0
2011-09-23 11:35:00,59.5,59.52,59.3,59.35,58400.0,48.3384,48.3546,48.1759,48.2165,58400.0
2011-09-23 11:40:00,59.35,59.43,59.22,59.24,30300.0,48.2165,48.2815,48.1109,48.1271,30300.0
2011-09-23 11:45:00,59.24,59.31,59.16,59.16,36300.0,48.1271,48.184,48.0621,48.0621,36300.0
2011-09-23 11:50:00,59.18,59.25,59.12,59.17,34600.0,48.0784,48.1353,48.0296,48.0703,34600.0
2011-09-23 11:55:00,59.17,59.36,59.14,59.35,38400.0,48.0703,48.2246,48.0459,48.2165,38400.0
2011-09-23 12:00:00,59.35,59.4,59.16,59.22,42500.0,48.2165,48.2571,48.0621,48.1109,42500.0
2011-09-23 12:05:00,59.23,59.45,59.23,59.44,40800.0,48.119,48.2977,48.119,48.2896,40800.0
2011-09-23 12:10:00,59.44,59.45,59.36,59.38,29400.0,48.2896,48.2977,48.2246,48.2409,29400.0
2011-09-23 12:15:00,59.39,59.52,59.39,59.47,24900.0,48.249,48.3546,48.249,48.314,24900.0
2011-09-23 12:20:00,59.48,59.5,59.33,59.34,19300.0,48.3221,48.3384,48.2002,48.2084,19300.0
2011-09-23 12:25:00,59.32,59.38,59.08,59.16,44000.0,48.1921,48.2409,47.9971,48.0621,44000.0
2011-09-23 12:30:00,59.16,59.26,59.13,59.23,14200.0,48.0621,48.1434,48.0378,48.119,14200.0
2011-09-23 12:35:00,59.22,59.24,59.08,59.12,26300.0,48.1109,48.1271,47.9971,48.0296,26300.0
2011-09-23 12:40:00,59.11,59.13,58.86,58.91,44800.0,48.0215,48.0378,47.8184,47.859,44800.0
2011-09-23 12:45:00,58.93,59.35,58.89,59.17,124600.0,47.8753,48.2165,47.8428,48.0703,124600.0
2011-09-23 12:50:00,59.16,59.46,59.16,59.34,46900.0,48.0621,48.3059,48.0621,48.2084,46900.0
2011-09-23 12:55:00,59.36,59.4,59.07,59.09,40900.0,48.2246,48.2571,47.989,48.0053,40900.0
2011-09-23 13:00:00,59.13,59.23,59.03,59.17,27300.0,48.0378,48.119,47.9565,48.0703,27300.0
2011-09-23 13:05:00,59.16,59.16,58.8,58.86,82100.0,48.0621,48.0621,47.7697,47.8184,82100.0
2011-09-23 13:10:00,58.86,59.11,58.84,59.01,41300.0,47.8184,48.0215,47.8022,47.9403,41300.0
2011-09-23 13:15:00,59.03,59.12,58.98,59.02,18800.0,47.9565,48.0296,47.9159,47.9484,18800.0
2011-09-23 13:20:00,59.0,59.1,58.99,59.07,15400.0,47.9321,48.0134,47.924,47.989,15400.0
2011-09-23 13:25:00,59.06,59.14,58.98,59.01,32700.0,47.9809,48.0459,47.9159,47.9403,32700.0
2011-09-23 13:30:00,59.02,59.4,59.0,59.18,97400.0,47.9484,48.2571,47.9321,48.0784,97400.0
2011-09-23 13:35:00,59.17,59.25,59.11,59.12,41300.0,48.0703,48.1353,48.0215,48.0296,41300.0
2011-09-23 13:40:00,59.13,59.43,59.06,59.39,59300.0,48.0378,48.2815,47.9809,48.249,59300.0
2011-09-23 13:45:00,59.39,59.51,59.34,59.47,59600.0,48.249,48.3465,48.2084,48.314,59600.0
2011-09-23 13:50:00,59.47,59.55,59.37,59.44,43100.0,48.314,48.379,48.2327,48.2896,43100.0
2011-09-23 13:55:00,59.44,59.55,59.43,59.45,44500.0,48.2896,48.379,48.2815,48.2977,44500.0
2011-09-23 14:00:00,59.45,59.56,59.41,59.43,46800.0,48.2977,48.3871,48.2652,48.2815,46800.0
2011-09-23 14:05:00,59.41,59.42,59.26,59.33,74600.0,48.2652,48.2734,48.1434,48.2002,74600.0
2011-09-23 14:10:00,59.33,59.33,59.04,59.04,58900.0,48.2002,48.2002,47.9646,47.9646,58900.0
2011-09-23 14:15:00,59.03,59.19,59.01,59.13,44600.0,47.9565,48.0865,47.9403,48.0378,44600.0
2011-09-23 14:20:00,59.11,59.13,58.94,59.07,90600.0,48.0215,48.0378,47.8834,47.989,90600.0
2011-09-23 14:25:00,59.06,59.09,58.96,59.05,41600.0,47.9809,48.0053,47.8997,47.9728,41600.0
2011-09-23 14:30:00,59.05,59.25,59.05,59.09,59600.0,47.9728,48.1353,47.9728,48.0053,59600.0
2011-09-23 14:35:00,59.08,59.35,59.07,59.32,50500.0,47.9971,48.2165,47.989,48.1921,50500.0
2011-09-23 14:40:00,59.32,59.38,59.25,59.3,62000.0,48.1921,48.2409,48.1353,48.1759,62000.0
2011-09-23 14:45:00,59.3,59.35,59.06,59.08,92800.0,48.1759,48.2165,47.9809,47.9971,92800.0
2011-09-23 14:50:00,59.07,59.12,59.0,59.07,48600.0,47.989,48.0296,47.9321,47.989,48600.0
2011-09-23 14:55:00,59.08,59.12,58.91,58.96,49700.0,47.9971,48.0296,47.859,47.8997,49700.0
2011-09-23 15:00:00,58.96,59.23,58.96,59.05,81700.0,47.8997,48.119,47.8997,47.9728,81700.0
2011-09-23 15:05:00,59.05,59.19,58.95,59.07,95400.0,47.9728,48.0865,47.8915,47.989,95400.0
2011-09-23 15:10:00,59.07,59.32,59.03,59.25,108300.0,47.989,48.1921,47.9565,48.1353,108300.0
2011-09-23 15:15:00,59.25,59.34,59.15,59.15,97800.0,48.1353,48.2084,48.054,48.054,97800.0
2011-09-23 15:20:00,59.16,59.35,59.1,59.2,138900.0,48.0621,48.2165,48.0134,48.0946,138900.0
2011-09-23 15:25:00,59.2,59.44,59.2,59.42,117900.0,48.0946,48.2896,48.0946,48.2734,117900.0
2011-09-23 15:30:00,59.43,59.49,59.35,59.42,89800.0,48.2815,48.3302,48.2165,48.2734,89800.0
2011-09-23 15:35:00,59.44,59.71,59.41,59.7,289800.0,48.2896,48.509,48.2652,48.5008,289800.0
2011-09-23 15:40:00,59.71,59.77,59.45,59.47,101400.0,48.509,48.5577,48.2977,48.314,101400.0
2011-09-23 15:45:00,59.46,59.49,59.27,59.39,166200.0,48.3059,48.3302,48.1515,48.249,166200.0
2011-09-23 15:50:00,59.38,59.47,59.27,59.43,92200.0,48.2409,48.314,48.1515,48.2815,92200.0
2011-09-23 15:55:00,59.42,59.58,59.41,59.49,307700.0,48.2734,48.4033,48.2652,48.3302,307700.0
2011-09-26 09:30:00,60.8,60.84,60.2,60.29,164400.0,49.3945,49.427,48.907,48.9802,164400.0
2011-09-26 09:35:00,60.25,60.41,60.0,60.14,128300.0,48.9477,49.0776,48.7446,48.8583,128300.0
2011-09-26 09:40:00,60.15,60.63,60.0,60.6,81100.0,48.8664,49.2564,48.7446,49.232,81100.0
2011-09-26 09:45:00,60.55,60.73,60.44,60.73,105600.0,49.1914,49.3376,49.102,49.3376,105600.0
2011-09-26 09:50:00,60.71,60.77,60.57,60.68,84900.0,49.3214,49.3701,49.2076,49.297,84900.0
2011-09-26 09:55:00,60.65,60.7,60.36,60.47,47200.0,49.2726,49.3132,49.037,49.1264,47200.0
2011-09-26 10:00:00,60.41,60.66,60.23,60.59,103700.0,49.0776,49.2807,48.9314,49.2239,103700.0
2011-09-26 10:05:00,60.61,60.7,60.43,60.48,167500.0,49.2401,49.3132,49.0939,49.1345,167500.0
2011-09-26 10:10:00,60.51,60.52,60.19,60.33,65200.0,49.1589,49.167,48.8989,49.0127,65200.0
2011-09-26 10:15:00,60.31,60.42,60.14,60.4,78000.0,48.9964,49.0858,48.8583,49.0695,78000.0
2011-09-26 10:20:00,60.4,60.67,60.33,60.61,103700.0,49.0695,49.2889,49.0127,49.2401,103700.0
2011-09-26 10:25:00,60.62,60.69,60.52,60.67,75000.0,49.2483,49.3051,49.167,49.2889,75000.0
2011-09-26 10:30:00,60.66,60.66,60.32,60.33,78400.0,49.2807,49.2807,49.0045,49.0127,78400.0
2011-09-26 10:35:00,60.34,60.51,60.3,60.49,91300.0,49.0208,49.1589,48.9883,49.1426,91300.0
2011-09-26 10:40:00,60.47,60.69,60.35,60.67,89100.0,49.1264,49.3051,49.0289,49.2889,89100.0
2011-09-26 10:45:00,60.67,60.69,60.42,60.43,50200.0,49.2889,49.3051,49.0858,49.0939,50200.0
2011-09-26 10:50:00,60.46,61.06,60.45,61.04,144000.0,49.1183,49.6057,49.1101,49.5895,144000.0
2011-09-26 10:55:00,61.05,61.06,60.91,61.05,96300.0,49.5976,49.6057,49.4839,49.5976,96300.0
2011-09-26 11:00:00,61.05,61.28,60.98,61.26,119300.0,49.5976,49.7844,49.5407,49.7682,119300.0
2011-09-26 11:05:00,61.25,61.35,61.2,61.31,64600.0,49.7601,49.8413,49.7194,49.8088,64600.0
2011-09-26 11:10:00,61.32,61.4,61.17,61.31,60100.0,49.8169,49.8819,49.6951,49.8088,60100.0
2011-09-26 11:15:00,61.32,61.48,61.29,61.43,64000.0,49.8169,49.9469,49.7926,49.9063,64000.0
2011-09-26 11:20:00,61.44,61.5,61.36,61.48,60000.0,49.9144,49.9632,49.8494,49.9469,60000.0
2011-09-26 11:25:00,61.47,61.58,61.36,61.58,89900.0,49.9388,50.0282,49.8494,50.0282,89900.0
2011-09-26 11:30:00,61.56,61.59,61.41,61.48,60900.0,50.0119,50.0363,49.8901,49.9469,60900.0
2011-09-26 11:35:00,61.51,61.55,61.41,61.48,68900.0,49.9713,50.0038,49.8901,49.9469,68900.0
2011-09-26 11:40:00,61.49,61.81,61.45,61.78,85500.0,49.955,50.215,49.9226,50.1906,85500.0
2011-09-26 11:45:00,61.81,61.88,61.67,61.88,98600.0,50.215,50.2719,50.1013,50.2719,98600.0
2011-09-26 11:50:00,61.88,61.95,61.77,61.94,66200.0,50.2719,50.3288,50.1825,50.3206,66200.0
2011-09-26 11:55:00,61.94,62.0,61.87,61.95,65300.0,50.3206,50.3694,50.2638,50.3288,65300.0
2011-09-26 12:00:00,61.96,61.98,61.69,61.7,45300.0,50.3369,50.3531,50.1175,50.1257,45300.0
2011-09-26 12:05:00,61.71,61.77,61.61,61.66,29300.0,50.1338,50.1825,50.0525,50.0932,29300.0
2011-09-26 12:10:00,61.64,61.65,61.5,61.52,41100.0,50.0769,50.085,49.9632,49.9794,41100.0
2011-09-26 12:15:00,61.53,61.61,61.42,61.59,78100.0,49.9875,50.0525,49.8982,50.0363,78100.0
2011-09-26 12:20:00,61.6,61.75,61.54,61.58,29900.0,50.0444,50.1663,49.9957,50.0282,29900.0
2011-09-26 12:25:00,61.53,61.64,61.45,61.6,26000.0,49.9875,50.0769,49.9226,50.0444,26000.0
2011-09-26 12:30:00,61.6,61.67,61.5,61.54,31200.0,50.0444,50.1013,49.9632,49.9957,31200.0
2011-09-26 12:35:00,61.53,61.57,61.47,61.47,19600.0,49.9875,50.02,49.9388,49.9388,19600.0
2011-09-26 12:40:00,61.49,61.55,61.3,61.32,70800.0,49.955,50.0038,49.8007,49.8169,70800.0
2011-09-26 12:45:00,61.33,61.4,61.2,61.22,73500.0,49.8251,49.8819,49.7194,49.7357,73500.0
2011-09-26 12:50:00,61.22,61.29,61.16,61.22,46800.0,49.7357,49.7926,49.687,49.7357,46800.0
2011-09-26 12:55:00,61.22,61.3,61.15,61.27,41400.0,49.7357,49.8007,49.6788,49.7763,41400.0
2011-09-26 13:00:00,61.24,61.24,61.06,61.13,56200.0,49.7519,49.7519,49.6057,49.6626,56200.0
2011-09-26 13:05:00,61.1,61.19,61.01,61.1,44100.0,49.6382,49.7113,49.5651,49.6382,44100.0
2011-09-26 13:10:00,61.08,61.14,61.0,61.05,51000.0,49.622,49.6707,49.557,49.5976,51000.0
2011-09-26 13:15:00,61.06,61.17,61.03,61.07,37400.0,49.6057,49.6951,49.5813,49.6138,37400.0
2011-09-26 13:20:00,61.08,61.29,61.07,61.17,49300.0,49.622,49.7926,49.6138,49.6951,49300.0
2011-09-26 13:25:00,61.16,61.22,61.07,61.07,22700.0,49.687,49.7357,49.6138,49.6138,22700.0
2011-09-26 13:30:00,61.09,61.28,61.03,61.04,44000.0,49.6301,49.7844,49.5813,49.5895,44000.0
2011-09-26 13:35:00,61.04,61.15,61.0,61.15,56200.0,49.5895,49.6788,49.557,49.6788,56200.0
2011-09-26 13:40:00,61.15,61.26,61.09,61.13,50600.0,49.6788,49.7682,49.6301,49.6626,50600.0
2011-09-26 13:45:00,61.16,61.36,61.16,61.18,77100.0,49.687,49.8494,49.687,49.7032,77100.0
2011-09-26 13:50:00,61.17,61.36,61.14,61.34,49000.0,49.6951,49.8494,49.6707,49.8332,49000.0
2011-09-26 13:55:00,61.35,61.43,61.29,61.35,39900.0,49.8413,49.9063,49.7926,49.8413,39900.0
2011-09-26 14:00:00,61.35,61.67,61.33,61.58,118700.0,49.8413,50.1013,49.8251,50.0282,118700.0
2011-09-26 14:05:00,61.58,61.74,61.49,61.59,74600.0,50.0282,50.1582,49.955,50.0363,74600.0
2011-09-26 14:10:00,61.56,61.7,61.46,61.5,47200.0,50.0119,50.1257,49.9307,49.9632,47200.0
2011-09-26 14:15:00,61.51,61.63,61.47,61.61,44800.0,49.9713,50.0688,49.9388,50.0525,44800.0
2011-09-26 14:20:00,61.59,61.67,61.53,61.62,49200.0,50.0363,50.1013,49.9875,50.0607,49200.0
2011-09-26 14:25:00,61.62,61.73,61.55,61.7,54300.0,50.0607,50.15,50.0038,50.1257,54300.0
2011-09-26 14:30:00,61.7,61.9,61.67,61.88,100100.0,50.1257,50.2881,50.1013,50.2719,100100.0
2011-09-26 14:35:00,61.9,61.99,61.8,61.88,47700.0,50.2881,50.3613,50.2069,50.2719,47700.0
2011-09-26 14:40:00,61.87,62.0,61.87,61.96,55100.0,50.2638,50.3694,50.2638,50.3369,55100.0
2011-09-26 14:45:00,61.95,62.03,61.89,61.91,75400.0,50.3288,50.3937,50.28,50.2963,75400.0
2011-09-26 14:50:00,61.91,61.92,61.73,61.76,55500.0,50.2963,50.3044,50.15,50.1744,55500.0
2011-09-26 14:55:00,61.78,61.93,61.77,61.91,50700.0,50.1906,50.3125,50.1825,50.2963,50700.0
2011-09-26 15:00:00,61.92,62.19,61.91,62.18,122200.0,50.3044,50.5237,50.2963,50.5156,122200.0
2011-09-26 15:05:00,62.16,62.19,61.96,62.01,56800.0,50.4994,50.5237,50.3369,50.3775,56800.0
2011-09-26 15:10:00,62.02,62.19,61.98,62.17,60500.0,50.3856,50.5237,50.3531,50.5075,60500.0
2011-09-26 15:15:00,62.17,62.27,62.06,62.18,108900.0,50.5075,50.5887,50.4181,50.5156,108900.0
2011-09-26 15:20:00,62.19,62.26,62.14,62.17,79900.0,50.5237,50.5806,50.4831,50.5075,79900.0
2011-09-26 15:25:00,62.15,62.17,61.97,62.05,133000.0,50.4912,50.5075,50.345,50.41,133000.0
2011-09-26 15:30:00,62.05,62.06,61.9,61.91,115700.0,50.41,50.4181,50.2881,50.2963,115700.0
2011-09-26 15:35:00,61.9,62.0,61.86,61.99,128000.0,50.2881,50.3694,50.2556,50.3613,128000.0
2011-09-26 15:40:00,62.0,62.07,61.85,61.91,164700.0,50.3694,50.4262,50.2475,50.2963,164700.0
2011-09-26 15:45:00,61.92,62.05,61.88,61.96,122000.0,50.3044,50.41,50.2719,50.3369,122000.0
2011-09-26 15:50:00,61.97,62.09,61.96,62.08,257500.0,50.345,50.4425,50.3369,50.4344,257500.0
2011-09-26 15:55:00,62.09,62.1,61.99,62.02,601400.0,50.4425,50.4506,50.3613,50.3856,601400.0
2011-09-27 09:30:00,64.13,64.28,63.64,63.77,244200.0,52.0998,52.2217,51.7017,51.8073,244200.0
2011-09-27 09:35:00,63.78,63.95,63.34,63.38,130700.0,51.8155,51.9536,51.458,51.4905,130700.0
2011-09-27 09:40:00,63.37,63.39,63.05,63.3,98900.0,51.4824,51.4986,51.2224,51.4255,98900.0
2011-09-27 09:45:00,63.29,63.56,63.14,63.55,82900.0,51.4174,51.6367,51.2955,51.6286,82900.0
2011-09-27 09:50:00,63.57,64.01,63.54,63.83,210000.0,51.6449,52.0023,51.6205,51.8561,210000.0
2011-09-27 09:55:00,63.84,64.14,63.74,64.14,102400.0,51.8642,52.1079,51.783,52.1079,102400.0
2011-09-27 10:00:00,64.14,64.23,63.58,63.59,138500.0,52.1079,52.181,51.653,51.6611,138500.0
2011-09-27 10:05:00,63.6,63.71,63.4,63.59,129700.0,51.6692,51.7586,51.5068,51.6611,129700.0
2011-09-27 10:10:00,63.58,63.8,63.5,63.62,118800.0,51.653,51.8317,51.588,51.6855,118800.0
2011-09-27 10:15:00,63.64,63.78,63.25,63.39,161600.0,51.7017,51.8155,51.3849,51.4986,161600.0
2011-09-27 10:20:00,63.38,63.47,63.18,63.46,152700.0,51.4905,51.5636,51.328,51.5555,152700.0
2011-09-27 10:25:00,63.46,63.7,63.42,63.63,120500.0,51.5555,51.7505,51.523,51.6936,120500.0
2011-09-27 10:30:00,63.64,63.75,63.52,63.53,98200.0,51.7017,51.7911,51.6042,51.6124,98200.0
2011-09-27 10:35:00,63.53,63.58,63.21,63.24,113400.0,51.6124,51.653,51.3524,51.3768,113400.0
2011-09-27 10:40:00,63.24,63.37,63.2,63.2,98300.0,51.3768,51.4824,51.3443,51.3443,98300.0
2011-09-27 10:45:00,63.2,63.34,63.12,63.31,100500.0,51.3443,51.458,51.2793,51.4336,100500.0
2011-09-27 10:50:00,63.31,63.43,63.25,63.27,109600.0,51.4336,51.5311,51.3849,51.4011,109600.0
2011-09-27 10:55:00,63.27,63.62,63.27,63.6,76500.0,51.4011,51.6855,51.4011,51.6692,76500.0
2011-09-27 11:00:00,63.61,63.73,63.56,63.71,62700.0,51.6774,51.7748,51.6367,51.7586,62700.0
2011-09-27 11:05:00,63.7,63.75,63.63,63.65,51000.0,51.7505,51.7911,51.6936,51.7099,51000.0
2011-09-27 11:10:00,63.64,63.71,63.52,63.55,58000.0,51.7017,51.7586,51.6042,51.6286,58000.0
2011-09-27 11:15:00,63.52,63.58,63.38,63.51,65400.0,51.6042,51.653,51.4905,51.5961,65400.0
2011-09-27 11:20:00,63.5,63.5,63.29,63.34,81800.0,51.588,51.588,51.4174,51.458,81800.0
2011-09-27 11:25:00,63.36,63.45,63.32,63.45,57000.0,51.4743,51.5474,51.4418,51.5474,57000.0
2011-09-27 11:30:00,63.48,63.64,63.44,63.54,86500.0,51.5717,51.7017,51.5392,51.6205,86500.0
2011-09-27 11:35:00,63.55,63.66,63.55,63.57,43500.0,51.6286,51.718,51.6286,51.6449,43500.0
2011-09-27 11:40:00,63.57,63.58,63.44,63.44,38300.0,51.6449,51.653,51.5392,51.5392,38300.0
2011-09-27 11:45:00,63.44,63.47,63.38,63.42,30400.0,51.5392,51.5636,51.4905,51.523,30400.0
2011-09-27 11:50:00,63.43,63.5,63.4,63.44,29500.0,51.5311,51.588,51.5068,51.5392,29500.0
2011-09-27 11:55:00,63.43,63.56,63.38,63.5,92000.0,51.5311,51.6367,51.4905,51.588,92000.0
2011-09-27 12:00:00,63.5,63.58,63.47,63.49,28900.0,51.588,51.653,51.5636,51.5799,28900.0
2011-09-27 12:05:00,63.48,63.53,63.43,63.48,38900.0,51.5717,51.6124,51.5311,51.5717,38900.0
2011-09-27 12:10:00,63.48,63.59,63.48,63.55,45100.0,51.5717,51.6611,51.5717,51.6286,45100.0
2011-09-27 12:15:00,63.55,63.58,63.5,63.51,20900.0,51.6286,51.653,51.588,51.5961,20900.0
2011-09-27 12:20:00,63.51,63.55,63.45,63.49,39800.0,51.5961,51.6286,51.5474,51.5799,39800.0
2011-09-27 12:25:00,63.5,63.5,63.39,63.48,21300.0,51.588,51.588,51.4986,51.5717,21300.0
2011-09-27 12:30:00,63.48,63.48,63.32,63.32,37400.0,51.5717,51.5717,51.4418,51.4418,37400.0
2011-09-27 12:35:00,63.33,63.36,63.28,63.28,38300.0,51.4499,51.4743,51.4093,51.4093,38300.0
2011-09-27 12:40:00,63.28,63.29,63.17,63.22,39600.0,51.4093,51.4174,51.3199,51.3605,39600.0
2011-09-27 12:45:00,63.22,63.29,63.18,63.29,27300.0,51.3605,51.4174,51.328,51.4174,27300.0
2011-09-27 12:50:00,63.3,63.4,63.28,63.39,28600.0,51.4255,51.5068,51.4093,51.4986,28600.0
2011-09-27 12:55:00,63.38,63.39,63.3,63.3,30500.0,51.4905,51.4986,51.4255,51.4255,30500.0
2011-09-27 13:00:00,63.29,63.37,63.22,63.36,63900.0,51.4174,51.4824,51.3605,51.4743,63900.0
2011-09-27 13:05:00,63.35,63.45,63.35,63.42,21200.0,51.4661,51.5474,51.4661,51.523,21200.0
2011-09-27 13:10:00,63.43,63.46,63.32,63.37,43100.0,51.5311,51.5555,51.4418,51.4824,43100.0
2011-09-27 13:15:00,63.36,63.4,63.29,63.37,35100.0,51.4743,51.5068,51.4174,51.4824,35100.0
2011-09-27 13:20:00,63.37,63.41,63.32,63.4,34200.0,51.4824,51.5149,51.4418,51.5068,34200.0
2011-09-27 13:25:00,63.39,63.46,63.36,63.43,27000.0,51.4986,51.5555,51.4743,51.5311,27000.0
2011-09-27 13:30:00,63.42,63.45,63.29,63.32,59600.0,51.523,51.5474,51.4174,51.4418,59600.0
2011-09-27 13:35:00,63.33,63.4,63.3,63.39,44500.0,51.4499,51.5068,51.4255,51.4986,44500.0
2011-09-27 13:40:00,63.4,63.41,63.28,63.28,38900.0,51.5068,51.5149,51.4093,51.4093,38900.0
2011-09-27 13:45:00,63.29,63.39,63.29,63.34,46900.0,51.4174,51.4986,51.4174,51.458,46900.0
2011-09-27 13:50:00,63.35,63.53,63.35,63.44,43500.0,51.4661,51.6124,51.4661,51.5392,43500.0
2011-09-27 13:55:00,63.45,63.55,63.44,63.49,25600.0,51.5474,51.6286,51.5392,51.5799,25600.0
2011-09-27 14:00:00,63.48,63.53,63.4,63.4,46600.0,51.5717,51.6124,51.5068,51.5068,46600.0
2011-09-27 14:05:00,63.4,63.5,63.4,63.43,39300.0,51.5068,51.588,51.5068,51.5311,39300.0
2011-09-27 14:10:00,63.41,63.58,63.41,63.55,47900.0,51.5149,51.653,51.5149,51.6286,47900.0
2011-09-27 14:15:00,63.56,63.69,63.53,63.69,34300.0,51.6367,51.7423,51.6124,51.7423,34300.0
2011-09-27 14:20:00,63.68,63.74,63.66,63.69,46700.0,51.7342,51.783,51.718,51.7423,46700.0
2011-09-27 14:25:00,63.68,63.7,63.64,63.64,39600.0,51.7342,51.7505,51.7017,51.7017,39600.0
2011-09-27 14:30:00,63.64,63.8,63.63,63.78,43300.0,51.7017,51.8317,51.6936,51.8155,43300.0
2011-09-27 14:35:00,63.78,63.85,63.74,63.75,36300.0,51.8155,51.8723,51.783,51.7911,36300.0
2011-09-27 14:40:00,63.75,63.79,63.71,63.74,33900.0,51.7911,51.8236,51.7586,51.783,33900.0
2011-09-27 14:45:00,63.74,63.78,63.73,63.75,41900.0,51.783,51.8155,51.7748,51.7911,41900.0
2011-09-27 14:50:00,63.74,63.93,63.73,63.89,74300.0,51.783,51.9373,51.7748,51.9048,74300.0
2011-09-27 14:55:00,63.88,63.94,63.8,63.87,56300.0,51.8967,51.9455,51.8317,51.8886,56300.0
2011-09-27 15:00:00,63.87,63.88,63.73,63.73,68300.0,51.8886,51.8967,51.7748,51.7748,68300.0
2011-09-27 15:05:00,63.73,63.73,63.54,63.7,94200.0,51.7748,51.7748,51.6205,51.7505,94200.0
2011-09-27 15:10:00,63.7,63.71,63.43,63.5,67700.0,51.7505,51.7586,51.5311,51.588,67700.0
2011-09-27 15:15:00,63.5,63.63,63.43,63.61,75200.0,51.588,51.6936,51.5311,51.6774,75200.0
2011-09-27 15:20:00,63.6,63.61,63.22,63.23,92100.0,51.6692,51.6774,51.3605,51.3686,92100.0
2011-09-27 15:25:00,63.23,63.31,63.09,63.2,76700.0,51.3686,51.4336,51.2549,51.3443,76700.0
2011-09-27 15:30:00,63.21,63.32,63.1,63.15,105600.0,51.3524,51.4418,51.263,51.3036,105600.0
2011-09-27 15:35:00,63.15,63.26,63.04,63.05,86500.0,51.3036,51.393,51.2143,51.2224,86500.0
2011-09-27 15:40:00,63.05,63.1,62.86,63.02,104200.0,51.2224,51.263,51.068,51.198,104200.0
2011-09-27 15:45:00,63.02,63.03,62.6,62.66,163300.0,51.198,51.2062,50.8568,50.9056,163300.0
2011-09-27 15:50:00,62.67,62.76,62.48,62.5,214800.0,50.9137,50.9868,50.7593,50.7756,214800.0
2011-09-27 15:55:00,62.5,62.81,62.41,62.81,362600.0,50.7756,51.0274,50.7025,51.0274,362600.0
2011-09-28 09:30:00,63.28,63.53,63.26,63.37,103700.0,51.4093,51.6124,51.393,51.4824,103700.0
2011-09-28 09:35:00,63.35,63.53,63.3,63.53,41600.0,51.4661,51.6124,51.4255,51.6124,41600.0
2011-09-28 09:40:00,63.52,64.0,63.36,63.99,119600.0,51.6042,51.9942,51.4743,51.9861,119600.0
2011-09-28 09:45:00,63.99,64.02,63.78,63.78,76800.0,51.9861,52.0104,51.8155,51.8155,76800.0
2011-09-28 09:50:00,63.79,64.05,63.76,63.96,48400.0,51.8236,52.0348,51.7992,51.9617,48400.0
2011-09-28 09:55:00,63.96,63.96,63.71,63.76,27200.0,51.9617,51.9617,51.7586,51.7992,27200.0
2011-09-28 10:00:00,63.77,63.77,63.51,63.55,88200.0,51.8073,51.8073,51.5961,51.6286,88200.0
2011-09-28 10:05:00,63.55,63.59,63.45,63.55,40900.0,51.6286,51.6611,51.5474,51.6286,40900.0
2011-09-28 10:10:00,63.54,63.59,63.38,63.53,59200.0,51.6205,51.6611,51.4905,51.6124,59200.0
2011-09-28 10:15:00,63.53,63.59,63.05,63.12,95000.0,51.6124,51.6611,51.2224,51.2793,95000.0
2011-09-28 10:20:00,63.1,63.2,63.02,63.08,62800.0,51.263,51.3443,51.198,51.2468,62800.0
2011-09-28 10:25:00,63.08,63.32,63.01,63.23,68800.0,51.2468,51.4418,51.1899,51.3686,68800.0
2011-09-28 10:30:00,63.25,63.3,63.01,63.07,53000.0,51.3849,51.4255,51.1899,51.2387,53000.0
2011-09-28 10:35:00,63.09,63.21,62.9,62.95,123800.0,51.2549,51.3524,51.1005,51.1412,123800.0
2011-09-28 10:40:00,62.95,63.06,62.76,62.82,105300.0,51.1412,51.2305,50.9868,51.0356,105300.0
2011-09-28 10:45:00,62.83,63.08,62.75,63.07,66900.0,51.0437,51.2468,50.9787,51.2387,66900.0
2011-09-28 10:50:00,63.06,63.25,63.0,63.25,54000.0,51.2305,51.3849,51.1818,51.3849,54000.0
2011-09-28 10:55:00,63.24,63.3,63.21,63.25,33100.0,51.3768,51.4255,51.3524,51.3849,33100.0
2011-09-28 11:00:00,63.25,63.27,62.96,63.06,58800.0,51.3849,51.4011,51.1493,51.2305,58800.0
2011-09-28 11:05:00,63.06,63.1,62.95,63.08,48600.0,51.2305,51.263,51.1412,51.2468,48600.0
2011-09-28 11:10:00,63.08,63.34,63.0,63.29,88700.0,51.2468,51.458,51.1818,51.4174,88700.0
2011-09-28 11:15:00,63.31,63.34,63.2,63.21,26800.0,51.4336,51.458,51.3443,51.3524,26800.0
2011-09-28 11:20:00,63.22,63.23,63.1,63.13,44600.0,51.3605,51.3686,51.263,51.2874,44600.0
2011-09-28 11:25:00,63.14,63.37,63.14,63.37,27700.0,51.2955,51.4824,51.2955,51.4824,27700.0
2011-09-28 11:30:00,63.37,63.4,63.2,63.23,30900.0,51.4824,51.5068,51.3443,51.3686,30900.0
2011-09-28 11:35:00,63.22,63.55,63.22,63.48,68500.0,51.3605,51.6286,51.3605,51.5717,68500.0
2011-09-28 11:40:00,63.48,63.61,63.44,63.61,38700.0,51.5717,51.6774,51.5392,51.6774,38700.0
2011-09-28 11:45:00,63.62,63.69,63.5,63.5,38200.0,51.6855,51.7423,51.588,51.588,38200.0
2011-09-28 11:50:00,63.5,63.67,63.49,63.64,36300.0,51.588,51.7261,51.5799,51.7017,36300.0
2011-09-28 11:55:00,63.65,63.66,63.5,63.54,29800.0,51.7099,51.718,51.588,51.6205,29800.0
2011-09-28 12:00:00,63.53,63.6,63.47,63.48,32600.0,51.6124,51.6692,51.5636,51.5717,32600.0
2011-09-28 12:05:00,63.48,63.49,63.31,63.34,30700.0,51.5717,51.5799,51.4336,51.458,30700.0
2011-09-28 12:10:00,63.33,63.45,63.31,63.42,25400.0,51.4499,51.5474,51.4336,51.523,25400.0
2011-09-28 12:15:00,63.41,63.41,63.27,63.33,38600.0,51.5149,51.5149,51.4011,51.4499,38600.0
2011-09-28 12:20:00,63.31,63.42,63.27,63.27,22900.0,51.4336,51.523,51.4011,51.4011,22900.0
2011-09-28 12:25:00,63.27,63.47,63.27,63.42,21600.0,51.4011,51.5636,51.4011,51.523,21600.0
2011-09-28 12:30:00,63.38,63.41,63.24,63.27,21300.0,51.4905,51.5149,51.3768,51.4011,21300.0
2011-09-28 12:35:00,63.29,63.33,63.19,63.26,38900.0,51.4174,51.4499,51.3361,51.393,38900.0
2011-09-28 12:40:00,63.28,63.29,63.08,63.08,27900.0,51.4093,51.4174,51.2468,51.2468,27900.0
2011-09-28 12:45:00,63.09,63.12,63.01,63.07,21500.0,51.2549,51.2793,51.1899,51.2387,21500.0
2011-09-28 12:50:00,63.08,63.16,63.07,63.11,20000.0,51.2468,51.3118,51.2387,51.2712,20000.0
2011-09-28 12:55:00,63.12,63.44,63.12,63.41,29300.0,51.2793,51.5392,51.2793,51.5149,29300.0
2011-09-28 13:00:00,63.38,63.38,63.22,63.24,29000.0,51.4905,51.4905,51.3605,51.3768,29000.0
2011-09-28 13:05:00,63.24,63.4,63.23,63.3,67300.0,51.3768,51.5068,51.3686,51.4255,67300.0
2011-09-28 13:10:00,63.3,63.32,63.11,63.13,35600.0,51.4255,51.4418,51.2712,51.2874,35600.0
2011-09-28 13:15:00,63.13,63.2,63.09,63.09,21100.0,51.2874,51.3443,51.2549,51.2549,21100.0
2011-09-28 13:20:00,63.1,63.11,63.02,63.02,24700.0,51.263,51.2712,51.198,51.198,24700.0
2011-09-28 13:25:00,63.01,63.01,62.88,62.88,41700.0,51.1899,51.1899,51.0843,51.0843,41700.0
2011-09-28 13:30:00,62.88,62.88,62.68,62.73,51200.0,51.0843,51.0843,50.9218,50.9624,51200.0
2011-09-28 13:35:00,62.73,62.91,62.73,62.85,35400.0,50.9624,51.1087,50.9624,51.0599,35400.0
2011-09-28 13:40:00,62.87,62.9,62.78,62.83,37500.0,51.0762,51.1005,51.0031,51.0437,37500.0
2011-09-28 13:45:00,62.82,62.9,62.65,62.69,48500.0,51.0356,51.1005,50.8974,50.9299,48500.0
2011-09-28 13:50:00,62.69,62.79,62.6,62.7,86100.0,50.9299,51.0112,50.8568,50.9381,86100.0
2011-09-28 13:55:00,62.7,62.7,62.53,62.58,47400.0,50.9381,50.9381,50.8,50.8406,47400.0
2011-09-28 14:00:00,62.55,62.58,62.33,62.36,69000.0,50.8162,50.8406,50.6375,50.6618,69000.0
2011-09-28 14:05:00,62.35,62.57,62.34,62.5,38600.0,50.6537,50.8325,50.6456,50.7756,38600.0
2011-09-28 14:10:00,62.5,62.55,62.4,62.49,20400.0,50.7756,50.8162,50.6943,50.7675,20400.0
2011-09-28 14:15:00,62.5,62.59,62.45,62.55,34000.0,50.7756,50.8487,50.735,50.8162,34000.0
2011-09-28 14:20:00,62.56,62.6,62.45,62.6,24100.0,50.8243,50.8568,50.735,50.8568,24100.0
2011-09-28 14:25:00,62.6,62.67,62.56,62.58,35900.0,50.8568,50.9137,50.8243,50.8406,35900.0
2011-09-28 14:30:00,62.57,62.67,62.48,62.67,27900.0,50.8325,50.9137,50.7593,50.9137,27900.0
2011-09-28 14:35:00,62.66,62.7,62.56,62.69,22400.0,50.9056,50.9381,50.8243,50.9299,22400.0
2011-09-28 14:40:00,62.68,62.73,62.65,62.67,19400.0,50.9218,50.9624,50.8974,50.9137,19400.0
2011-09-28 14:45:00,62.66,62.71,62.49,62.51,46200.0,50.9056,50.9462,50.7675,50.7837,46200.0
2011-09-28 14:50:00,62.51,62.62,62.48,62.55,49000.0,50.7837,50.8731,50.7593,50.8162,49000.0
2011-09-28 14:55:00,62.55,62.75,62.53,62.75,41000.0,50.8162,50.9787,50.8,50.9787,41000.0
2011-09-28 15:00:00,62.73,62.92,62.68,62.85,74900.0,50.9624,51.1168,50.9218,51.0599,74900.0
2011-09-28 15:05:00,62.84,62.9,62.77,62.8,36200.0,51.0518,51.1005,50.9949,51.0193,36200.0
2011-09-28 15:10:00,62.8,62.98,62.8,62.89,59500.0,51.0193,51.1655,51.0193,51.0924,59500.0
2011-09-28 15:15:00,62.88,62.93,62.64,62.68,93000.0,51.0843,51.1249,50.8893,50.9218,93000.0
2011-09-28 15:20:00,62.66,62.67,62.51,62.57,57300.0,50.9056,50.9137,50.7837,50.8325,57300.0
2011-09-28 15:25:00,62.55,62.64,62.36,62.41,68200.0,50.8162,50.8893,50.6618,50.7025,68200.0
2011-09-28 15:30:00,62.41,62.43,62.28,62.29,80400.0,50.7025,50.7187,50.5969,50.605,80400.0
2011-09-28 15:35:00,62.28,62.28,61.96,61.98,120500.0,50.5969,50.5969,50.3369,50.3531,120500.0
2011-09-28 15:40:00,61.97,62.2,61.96,62.1,96000.0,50.345,50.5319,50.3369,50.4506,96000.0
2011-09-28 15:45:00,62.09,62.14,61.81,61.9,114400.0,50.4425,50.4831,50.215,50.2881,114400.0
2011-09-28 15:50:00,61.91,61.98,61.81,61.89,149900.0,50.2963,50.3531,50.215,50.28,149900.0
2011-09-28 15:55:00,61.89,61.97,61.85,61.92,334800.0,50.28,50.345,50.2475,50.3044,334800.0
2011-09-29 09:30:00,63.2,63.24,63.0,63.23,90900.0,51.3443,51.3768,51.1818,51.3686,90900.0
2011-09-29 09:35:00,63.23,63.6,63.19,63.21,55800.0,51.3686,51.6692,51.3361,51.3524,55800.0
2011-09-29 09:40:00,63.2,63.55,63.18,63.42,36200.0,51.3443,51.6286,51.328,51.523,36200.0
2011-09-29 09:45:00,63.47,63.65,63.32,63.56,56800.0,51.5636,51.7099,51.4418,51.6367,56800.0
2011-09-29 09:50:00,63.56,63.7,63.37,63.49,51200.0,51.6367,51.7505,51.4824,51.5799,51200.0
2011-09-29 09:55:00,63.53,63.59,63.41,63.46,32700.0,51.6124,51.6611,51.5149,51.5555,32700.0
2011-09-29 10:00:00,63.49,63.57,63.26,63.34,81900.0,51.5799,51.6449,51.393,51.458,81900.0
2011-09-29 10:05:00,63.32,63.42,63.15,63.17,105200.0,51.4418,51.523,51.3036,51.3199,105200.0
2011-09-29 10:10:00,63.16,63.33,63.11,63.26,92200.0,51.3118,51.4499,51.2712,51.393,92200.0
2011-09-29 10:15:00,63.25,63.27,63.0,63.05,70700.0,51.3849,51.4011,51.1818,51.2224,70700.0
2011-09-29 10:20:00,63.05,63.19,62.97,63.11,68300.0,51.2224,51.3361,51.1574,51.2712,68300.0
2011-09-29 10:25:00,63.1,63.17,63.02,63.12,87700.0,51.263,51.3199,51.198,51.2793,87700.0
2011-09-29 10:30:00,63.12,63.12,62.87,62.97,143200.0,51.2793,51.2793,51.0762,51.1574,143200.0
2011-09-29 10:35:00,62.95,63.16,62.95,63.01,82800.0,51.1412,51.3118,51.1412,51.1899,82800.0
2011-09-29 10:40:00,63.0,63.07,62.86,62.87,78200.0,51.1818,51.2387,51.068,51.0762,78200.0
2011-09-29 10:45:00,62.86,62.87,62.59,62.78,106700.0,51.068,51.0762,50.8487,51.0031,106700.0
2011-09-29 10:50:00,62.77,62.83,62.69,62.81,77200.0,50.9949,51.0437,50.9299,51.0274,77200.0
2011-09-29 10:55:00,62.82,62.93,62.73,62.78,67100.0,51.0356,51.1249,50.9624,51.0031,67100.0
2011-09-29 11:00:00,62.78,63.01,62.78,62.93,69900.0,51.0031,51.1899,51.0031,51.1249,69900.0
2011-09-29 11:05:00,62.93,62.93,62.74,62.81,68400.0,51.1249,51.1249,50.9706,51.0274,68400.0
2011-09-29 11:10:00,62.83,62.91,62.65,62.87,43100.0,51.0437,51.1087,50.8974,51.0762,43100.0
2011-09-29 11:15:00,62.87,62.94,62.68,62.72,46400.0,51.0762,51.133,50.9218,50.9543,46400.0
2011-09-29 11:20:00,62.71,62.75,62.52,62.55,28700.0,50.9462,50.9787,50.7918,50.8162,28700.0
2011-09-29 11:25:00,62.54,62.76,62.49,62.71,46700.0,50.8081,50.9868,50.7675,50.9462,46700.0
2011-09-29 11:30:00,62.74,62.88,62.65,62.88,39800.0,50.9706,51.0843,50.8974,51.0843,39800.0
2011-09-29 11:35:00,62.88,62.99,62.88,62.95,59300.0,51.0843,51.1737,51.0843,51.1412,59300.0
2011-09-29 11:40:00,62.96,63.03,62.87,63.03,29800.0,51.1493,51.2062,51.0762,51.2062,29800.0
2011-09-29 11:45:00,63.04,63.19,62.96,63.18,73700.0,51.2143,51.3361,51.1493,51.328,73700.0
2011-09-29 11:50:00,63.19,63.21,63.07,63.13,34600.0,51.3361,51.3524,51.2387,51.2874,34600.0
2011-09-29 11:55:00,63.12,63.15,62.97,63.04,42500.0,51.2793,51.3036,51.1574,51.2143,42500.0
2011-09-29 12:00:00,63.04,63.13,63.02,63.11,53400.0,51.2143,51.2874,51.198,51.2712,53400.0
2011-09-29 12:05:00,63.12,63.12,62.99,63.01,47200.0,51.2793,51.2793,51.1737,51.1899,47200.0
2011-09-29 12:10:00,63.03,63.09,62.98,63.02,43900.0,51.2062,51.2549,51.1655,51.198,43900.0
2011-09-29 12:15:00,63.02,63.07,62.96,63.07,28500.0,51.198,51.2387,51.1493,51.2387,28500.0
2011-09-29 12:20:00,63.06,63.24,63.04,63.23,53100.0,51.2305,51.3768,51.2143,51.3686,53100.0
2011-09-29 12:25:00,63.23,63.28,63.16,63.19,28800.0,51.3686,51.4093,51.3118,51.3361,28800.0
2011-09-29 12:30:00,63.19,63.19,62.92,62.96,71100.0,51.3361,51.3361,51.1168,51.1493,71100.0
2011-09-29 12:35:00,62.95,62.95,62.67,62.75,69500.0,51.1412,51.1412,50.9137,50.9787,69500.0
2011-09-29 12:40:00,62.74,62.79,62.51,62.53,28100.0,50.9706,51.0112,50.7837,50.8,28100.0
2011-09-29 12:45:00,62.53,62.86,62.51,62.8,40300.0,50.8,51.068,50.7837,51.0193,40300.0
2011-09-29 12:50:00,62.81,63.02,62.77,62.97,38500.0,51.0274,51.198,50.9949,51.1574,38500.0
2011-09-29 12:55:00,62.97,62.98,62.8,62.8,12900.0,51.1574,51.1655,51.0193,51.0193,12900.0
2011-09-29 13:00:00,62.8,62.91,62.75,62.9,48000.0,51.0193,51.1087,50.9787,51.1005,48000.0
2011-09-29 13:05:00,62.9,63.13,62.86,63.03,63500.0,51.1005,51.2874,51.068,51.2062,63500.0
2011-09-29 13:10:00,63.03,63.12,62.98,62.98,28100.0,51.2062,51.2793,51.1655,51.1655,28100.0
2011-09-29 13:15:00,62.97,63.06,62.88,62.92,25100.0,51.1574,51.2305,51.0843,51.1168,25100.0
2011-09-29 13:20:00,62.93,62.94,62.8,62.84,10100.0,51.1249,51.133,51.0193,51.0518,10100.0
2011-09-29 13:25:00,62.83,62.95,62.66,62.67,32100.0,51.0437,51.1412,50.9056,50.9137,32100.0
2011-09-29 13:30:00,62.67,62.74,62.4,62.41,35500.0,50.9137,50.9706,50.6943,50.7025,35500.0
2011-09-29 13:35:00,62.43,62.5,62.21,62.23,71800.0,50.7187,50.7756,50.54,50.5562,71800.0
2011-09-29 13:40:00,62.23,62.31,62.17,62.25,86100.0,50.5562,50.6212,50.5075,50.5725,86100.0
2011-09-29 13:45:00,62.24,62.4,62.21,62.4,53300.0,50.5644,50.6943,50.54,50.6943,53300.0
2011-09-29 13:50:00,62.4,62.46,62.31,62.45,43000.0,50.6943,50.7431,50.6212,50.735,43000.0
2011-09-29 13:55:00,62.46,62.57,62.39,62.45,75900.0,50.7431,50.8325,50.6862,50.735,75900.0
2011-09-29 14:00:00,62.47,62.55,62.15,62.15,32500.0,50.7512,50.8162,50.4912,50.4912,32500.0
2011-09-29 14:05:00,62.15,62.23,62.1,62.12,64000.0,50.4912,50.5562,50.4506,50.4669,64000.0
2011-09-29 14:10:00,62.09,62.1,61.84,61.84,69500.0,50.4425,50.4506,50.2394,50.2394,69500.0
2011-09-29 14:15:00,61.84,61.96,61.83,61.93,58900.0,50.2394,50.3369,50.2313,50.3125,58900.0
2011-09-29 14:20:00,61.94,61.96,61.79,61.91,46100.0,50.3206,50.3369,50.1988,50.2963,46100.0
2011-09-29 14:25:00,61.93,62.11,61.91,61.93,41400.0,50.3125,50.4587,50.2963,50.3125,41400.0
2011-09-29 14:30:00,61.95,61.95,61.42,61.82,298700.0,50.3288,50.3288,49.8982,50.2231,298700.0
2011-09-29 14:35:00,61.83,62.02,61.8,61.9,98300.0,50.2313,50.3856,50.2069,50.2881,98300.0
2011-09-29 14:40:00,61.89,61.99,61.71,61.71,65200.0,50.28,50.3613,50.1338,50.1338,65200.0
2011-09-29 14:45:00,61.71,61.84,61.68,61.81,61000.0,50.1338,50.2394,50.1094,50.215,61000.0
2011-09-29 14:50:00,61.78,61.8,61.5,61.63,103400.0,50.1906,50.2069,49.9632,50.0688,103400.0
2011-09-29 14:55:00,61.63,61.83,61.57,61.8,65700.0,50.0688,50.2313,50.02,50.2069,65700.0
2011-09-29 15:00:00,61.84,61.88,61.36,61.45,125600.0,50.2394,50.2719,49.8494,49.9226,125600.0
2011-09-29 15:05:00,61.45,61.6,61.42,61.54,92100.0,49.9226,50.0444,49.8982,49.9957,92100.0
2011-09-29 15:10:00,61.54,61.67,61.44,61.44,63100.0,49.9957,50.1013,49.9144,49.9144,63100.0
2011-09-29 15:15:00,61.44,61.71,61.4,61.47,135300.0,49.9144,50.1338,49.8819,49.9388,135300.0
2011-09-29 15:20:00,61.45,61.59,61.4,61.49,60200.0,49.9226,50.0363,49.8819,49.955,60200.0
2011-09-29 15:25:00,61.49,61.67,61.47,61.55,117300.0,49.955,50.1013,49.9388,50.0038,117300.0
2011-09-29 15:30:00,61.55,61.85,61.5,61.73,167000.0,50.0038,50.2475,49.9632,50.15,167000.0
2011-09-29 15:35:00,61.77,62.1,61.73,62.06,135400.0,50.1825,50.4506,50.15,50.4181,135400.0
2011-09-29 15:40:00,62.05,62.05,61.86,61.99,180000.0,50.41,50.41,50.2556,50.3613,180000.0
2011-09-29 15:45:00,61.99,62.26,61.99,62.01,141000.0,50.3613,50.5806,50.3613,50.3775,141000.0
2011-09-29 15:50:00,62.04,62.27,62.04,62.07,201100.0,50.4019,50.5887,50.4019,50.4262,201100.0
2011-09-29 15:55:00,62.08,62.38,62.08,62.36,265100.0,50.4344,50.6781,50.4344,50.6618,265100.0
2011-09-30 09:30:00,61.5,61.51,60.98,61.08,103700.0,49.9632,49.9713,49.5407,49.622,103700.0
2011-09-30 09:35:00,61.15,61.32,61.01,61.13,69200.0,49.6788,49.8169,49.5651,49.6626,69200.0
2011-09-30 09:40:00,61.18,61.85,61.07,61.63,106600.0,49.7032,50.2475,49.6138,50.0688,106600.0
2011-09-30 09:45:00,61.67,61.85,61.12,61.2,52900.0,50.1013,50.2475,49.6545,49.7194,52900.0
2011-09-30 09:50:00,61.2,61.76,61.1,61.76,66700.0,49.7194,50.1744,49.6382,50.1744,66700.0
2011-09-30 09:55:00,61.85,61.93,61.53,61.62,71000.0,50.2475,50.3125,49.9875,50.0607,71000.0
2011-09-30 10:00:00,61.62,61.82,61.48,61.62,97500.0,50.0607,50.2231,49.9469,50.0607,97500.0
2011-09-30 10:05:00,61.67,62.18,61.63,61.91,105600.0,50.1013,50.5156,50.0688,50.2963,105600.0
2011-09-30 10:10:00,61.95,62.01,61.7,61.8,51600.0,50.3288,50.3775,50.1257,50.2069,51600.0
2011-09-30 10:15:00,61.82,62.08,61.82,62.04,55800.0,50.2231,50.4344,50.2231,50.4019,55800.0
2011-09-30 10:20:00,62.01,62.12,61.92,61.92,42000.0,50.3775,50.4669,50.3044,50.3044,42000.0
2011-09-30 10:25:00,61.93,61.99,61.74,61.79,85100.0,50.3125,50.3613,50.1582,50.1988,85100.0
2011-09-30 10:30:00,61.81,61.84,61.67,61.77,51000.0,50.215,50.2394,50.1013,50.1825,51000.0
2011-09-30 10:35:00,61.77,61.9,61.52,61.55,59100.0,50.1825,50.2881,49.9794,50.0038,59100.0
2011-09-30 10:40:00,61.56,61.58,61.45,61.45,38300.0,50.0119,50.0282,49.9226,49.9226,38300.0
2011-09-30 10:45:00,61.44,61.44,61.04,61.06,155600.0,49.9144,49.9144,49.5895,49.6057,155600.0
2011-09-30 10:50:00,61.05,61.21,61.03,61.05,72500.0,49.5976,49.7276,49.5813,49.5976,72500.0
2011-09-30 10:55:00,61.05,61.21,60.91,60.95,74300.0,49.5976,49.7276,49.4839,49.5163,74300.0
2011-09-30 11:00:00,60.96,61.07,60.94,61.04,60200.0,49.5245,49.6138,49.5082,49.5895,60200.0
2011-09-30 11:05:00,61.02,61.3,60.92,61.3,48200.0,49.5732,49.8007,49.492,49.8007,48200.0
2011-09-30 11:10:00,61.31,61.41,61.2,61.34,29700.0,49.8088,49.8901,49.7194,49.8332,29700.0
2011-09-30 11:15:00,61.32,61.48,61.28,61.34,41700.0,49.8169,49.9469,49.7844,49.8332,41700.0
2011-09-30 11:20:00,61.31,61.63,61.31,61.49,64900.0,49.8088,50.0688,49.8088,49.955,64900.0
2011-09-30 11:25:00,61.5,61.55,61.32,61.36,31600.0,49.9632,50.0038,49.8169,49.8494,31600.0
2011-09-30 11:30:00,61.37,61.66,61.37,61.65,55900.0,49.8576,50.0932,49.8576,50.085,55900.0
2011-09-30 11:35:00,61.63,61.71,61.55,61.63,53000.0,50.0688,50.1338,50.0038,50.0688,53000.0
2011-09-30 11:40:00,61.64,61.86,61.59,61.79,29700.0,50.0769,50.2556,50.0363,50.1988,29700.0
2011-09-30 11:45:00,61.8,61.89,61.75,61.86,33500.0,50.2069,50.28,50.1663,50.2556,33500.0
2011-09-30 11:50:00,61.86,61.89,61.6,61.65,44700.0,50.2556,50.28,50.0444,50.085,44700.0
2011-09-30 11:55:00,61.65,61.7,61.57,61.65,40200.0,50.085,50.1257,50.02,50.085,40200.0
2011-09-30 12:00:00,61.65,61.76,61.62,61.72,29100.0,50.085,50.1744,50.0607,50.1419,29100.0
2011-09-30 12:05:00,61.74,61.76,61.58,61.58,20400.0,50.1582,50.1744,50.0282,50.0282,20400.0
2011-09-30 12:10:00,61.58,61.65,61.51,61.55,30500.0,50.0282,50.085,49.9713,50.0038,30500.0
2011-09-30 12:15:00,61.55,61.58,61.46,61.5,30500.0,50.0038,50.0282,49.9307,49.9632,30500.0
2011-09-30 12:20:00,61.5,61.65,61.5,61.59,19600.0,49.9632,50.085,49.9632,50.0363,19600.0
2011-09-30 12:25:00,61.58,61.64,61.53,61.61,11700.0,50.0282,50.0769,49.9875,50.0525,11700.0
2011-09-30 12:30:00,61.61,61.62,61.54,61.57,21500.0,50.0525,50.0607,49.9957,50.02,21500.0
2011-09-30 12:35:00,61.57,61.61,61.47,61.53,22600.0,50.02,50.0525,49.9388,49.9875,22600.0
2011-09-30 12:40:00,61.54,61.59,61.47,61.59,19900.0,49.9957,50.0363,49.9388,50.0363,19900.0
2011-09-30 12:45:00,61.57,61.61,61.5,61.58,15800.0,50.02,50.0525,49.9632,50.0282,15800.0
2011-09-30 12:50:00,61.59,61.62,61.5,61.51,11100.0,50.0363,50.0607,49.9632,49.9713,11100.0
2011-09-30 12:55:00,61.51,61.51,61.36,61.37,26800.0,49.9713,49.9713,49.8494,49.8576,26800.0
2011-09-30 13:00:00,61.36,61.36,61.22,61.26,29500.0,49.8494,49.8494,49.7357,49.7682,29500.0
2011-09-30 13:05:00,61.25,61.29,61.22,61.22,22400.0,49.7601,49.7926,49.7357,49.7357,22400.0
2011-09-30 13:10:00,61.21,61.31,61.19,61.24,22400.0,49.7276,49.8088,49.7113,49.7519,22400.0
2011-09-30 13:15:00,61.24,61.31,61.19,61.3,26900.0,49.7519,49.8088,49.7113,49.8007,26900.0
2011-09-30 13:20:00,61.29,61.33,61.2,61.24,14500.0,49.7926,49.8251,49.7194,49.7519,14500.0
2011-09-30 13:25:00,61.24,61.31,61.24,61.27,17800.0,49.7519,49.8088,49.7519,49.7763,17800.0
2011-09-30 13:30:00,61.26,61.49,61.25,61.49,15900.0,49.7682,49.955,49.7601,49.955,15900.0
2011-09-30 13:35:00,61.49,61.58,61.42,61.55,46800.0,49.955,50.0282,49.8982,50.0038,46800.0
2011-09-30 13:40:00,61.54,61.57,61.43,61.46,28900.0,49.9957,50.02,49.9063,49.9307,28900.0
2011-09-30 13:45:00,61.48,61.57,61.48,61.52,29100.0,49.9469,50.02,49.9469,49.9794,29100.0
2011-09-30 13:50:00,61.51,61.51,61.36,61.38,29300.0,49.9713,49.9713,49.8494,49.8657,29300.0
2011-09-30 13:55:00,61.39,61.42,61.3,61.34,20000.0,49.8738,49.8982,49.8007,49.8332,20000.0
2011-09-30 14:00:00,61.33,61.39,61.29,61.35,23300.0,49.8251,49.8738,49.7926,49.8413,23300.0
2011-09-30 14:05:00,61.33,61.37,61.1,61.16,35900.0,49.8251,49.8576,49.6382,49.687,35900.0
2011-09-30 14:10:00,61.14,61.19,61.08,61.09,26500.0,49.6707,49.7113,49.622,49.6301,26500.0
2011-09-30 14:15:00,61.1,61.19,61.03,61.03,45900.0,49.6382,49.7113,49.5813,49.5813,45900.0
2011-09-30 14:20:00,61.03,61.07,60.8,60.81,54100.0,49.5813,49.6138,49.3945,49.4026,54100.0
2011-09-30 14:25:00,60.8,60.84,60.61,60.74,100900.0,49.3945,49.427,49.2401,49.3457,100900.0
2011-09-30 14:30:00,60.74,60.9,60.69,60.86,40300.0,49.3457,49.4757,49.3051,49.4432,40300.0
2011-09-30 14:35:00,60.84,60.96,60.75,60.92,38700.0,49.427,49.5245,49.3539,49.492,38700.0
2011-09-30 14:40:00,60.94,61.06,60.92,60.95,115800.0,49.5082,49.6057,49.492,49.5163,115800.0
2011-09-30 14:45:00,60.97,60.97,60.79,60.83,34300.0,49.5326,49.5326,49.3864,49.4189,34300.0
2011-09-30 14:50:00,60.84,60.85,60.61,60.8,62700.0,49.427,49.4351,49.2401,49.3945,62700.0
2011-09-30 14:55:00,60.8,61.04,60.8,60.88,68100.0,49.3945,49.5895,49.3945,49.4595,68100.0
2011-09-30 15:00:00,60.87,60.91,60.7,60.82,69300.0,49.4514,49.4839,49.3132,49.4107,69300.0
2011-09-30 15:05:00,60.81,61.12,60.74,60.99,69800.0,49.4026,49.6545,49.3457,49.5488,69800.0
2011-09-30 15:10:00,61.01,61.08,60.93,60.96,47300.0,49.5651,49.622,49.5001,49.5245,47300.0
2011-09-30 15:15:00,60.96,61.02,60.85,60.93,70900.0,49.5245,49.5732,49.4351,49.5001,70900.0
2011-09-30 15:20:00,60.93,61.01,60.88,60.89,66600.0,49.5001,49.5651,49.4595,49.4676,66600.0
2011-09-30 15:25:00,60.89,60.98,60.8,60.8,87000.0,49.4676,49.5407,49.3945,49.3945,87000.0
2011-09-30 15:30:00,60.8,60.88,60.64,60.72,67900.0,49.3945,49.4595,49.2645,49.3295,67900.0
2011-09-30 15:35:00,60.72,60.74,60.55,60.61,115700.0,49.3295,49.3457,49.1914,49.2401,115700.0
2011-09-30 15:40:00,60.61,61.03,60.61,61.02,88800.0,49.2401,49.5813,49.2401,49.5732,88800.0
2011-09-30 15:45:00,61.04,61.05,60.68,60.69,140600.0,49.5895,49.5976,49.297,49.3051,140600.0
2011-09-30 15:50:00,60.69,60.76,60.45,60.66,217600.0,49.3051,49.362,49.1101,49.2807,217600.0
2011-09-30 15:55:00,60.66,60.81,60.47,60.59,414600.0,49.2807,49.4026,49.1264,49.2239,414600.0
2011-10-03 09:30:00,60.1,60.25,59.96,60.11,163900.0,48.8258,48.9477,48.7121,48.8339,163900.0
2011-10-03 09:35:00,60.13,60.28,59.98,60.0,42600.0,48.8502,48.972,48.7283,48.7446,42600.0
2011-10-03 09:40:00,60.01,60.4,59.97,60.31,63400.0,48.7527,49.0695,48.7202,48.9964,63400.0
2011-10-03 09:45:00,60.3,60.35,59.95,59.97,39200.0,48.9883,49.0289,48.7039,48.7202,39200.0
2011-10-03 09:50:00,59.99,60.0,59.8,59.86,38200.0,48.7364,48.7446,48.5821,48.6308,38200.0
2011-10-03 09:55:00,59.84,60.05,59.84,59.97,37300.0,48.6146,48.7852,48.6146,48.7202,37300.0
2011-10-03 10:00:00,59.95,60.86,59.94,60.42,220000.0,48.7039,49.4432,48.6958,49.0858,220000.0
2011-10-03 10:05:00,60.42,61.03,60.32,61.0,143700.0,49.0858,49.5813,49.0045,49.557,143700.0
2011-10-03 10:10:00,61.0,61.53,61.0,61.44,232000.0,49.557,49.9875,49.557,49.9144,232000.0
2011-10-03 10:15:00,61.43,61.44,61.06,61.09,69000.0,49.9063,49.9144,49.6057,49.6301,69000.0
2011-10-03 10:20:00,61.09,61.17,60.71,60.78,57700.0,49.6301,49.6951,49.3214,49.3782,57700.0
2011-10-03 10:25:00,60.78,60.87,60.55,60.61,72700.0,49.3782,49.4514,49.1914,49.2401,72700.0
2011-10-03 10:30:00,60.62,60.65,60.28,60.28,38100.0,49.2483,49.2726,48.972,48.972,38100.0
2011-10-03 10:35:00,60.27,60.3,60.11,60.18,52800.0,48.9639,48.9883,48.8339,48.8908,52800.0
2011-10-03 10:40:00,60.18,60.22,59.87,60.11,87200.0,48.8908,48.9233,48.6389,48.8339,87200.0
2011-10-03 10:45:00,60.1,60.16,59.87,60.02,77100.0,48.8258,48.8745,48.6389,48.7608,77100.0
2011-10-03 10:50:00,60.03,60.09,59.79,60.04,54700.0,48.7689,48.8177,48.574,48.7771,54700.0
2011-10-03 10:55:00,60.04,60.18,59.93,59.95,77100.0,48.7771,48.8908,48.6877,48.7039,77100.0
2011-10-03 11:00:00,59.96,60.0,59.76,59.92,64800.0,48.7121,48.7446,48.5496,48.6796,64800.0
2011-10-03 11:05:00,59.92,60.25,59.83,60.24,74200.0,48.6796,48.9477,48.6064,48.9395,74200.0
2011-10-03 11:10:00,60.23,60.29,60.01,60.1,107600.0,48.9314,48.9802,48.7527,48.8258,107600.0
2011-10-03 11:15:00,60.11,60.35,60.05,60.35,60800.0,48.8339,49.0289,48.7852,49.0289,60800.0
2011-10-03 11:20:00,60.37,60.46,60.26,60.26,47700.0,49.0451,49.1183,48.9558,48.9558,47700.0
2011-10-03 11:25:00,60.25,60.4,60.14,60.39,123100.0,48.9477,49.0695,48.8583,49.0614,123100.0
2011-10-03 11:30:00,60.38,60.47,60.26,60.35,65400.0,49.0533,49.1264,48.9558,49.0289,65400.0
2011-10-03 11:35:00,60.36,60.41,60.25,60.37,36300.0,49.037,49.0776,48.9477,49.0451,36300.0
2011-10-03 11:40:00,60.36,60.43,60.11,60.18,80700.0,49.037,49.0939,48.8339,48.8908,80700.0
2011-10-03 11:45:00,60.18,60.23,60.12,60.12,26100.0,48.8908,48.9314,48.842,48.842,26100.0
2011-10-03 11:50:00,60.12,60.36,60.12,60.29,45300.0,48.842,49.037,48.842,48.9802,45300.0
2011-10-03 11:55:00,60.34,60.53,60.33,60.41,35900.0,49.0208,49.1751,49.0127,49.0776,35900.0
2011-10-03 12:00:00,60.41,60.46,60.17,60.17,37800.0,49.0776,49.1183,48.8827,48.8827,37800.0
2011-10-03 12:05:00,60.15,60.26,60.09,60.12,22000.0,48.8664,48.9558,48.8177,48.842,22000.0
2011-10-03 12:10:00,60.12,60.16,59.87,59.87,50600.0,48.842,48.8745,48.6389,48.6389,50600.0
2011-10-03 12:15:00,59.89,59.93,59.66,59.72,78600.0,48.6552,48.6877,48.4683,48.5171,78600.0
2011-10-03 12:20:00,59.73,59.86,59.58,59.8,74200.0,48.5252,48.6308,48.4033,48.5821,74200.0
2011-10-03 12:25:00,59.8,59.93,59.79,59.86,41800.0,48.5821,48.6877,48.574,48.6308,41800.0
2011-10-03 12:30:00,59.83,59.83,59.65,59.68,37300.0,48.6064,48.6064,48.4602,48.4846,37300.0
2011-10-03 12:35:00,59.66,59.8,59.64,59.76,50800.0,48.4683,48.5821,48.4521,48.5496,50800.0
2011-10-03 12:40:00,59.78,59.86,59.71,59.77,34200.0,48.5658,48.6308,48.509,48.5577,34200.0
2011-10-03 12:45:00,59.77,59.86,59.68,59.68,36400.0,48.5577,48.6308,48.4846,48.4846,36400.0
2011-10-03 12:50:00,59.68,59.72,59.6,59.64,44700.0,48.4846,48.5171,48.4196,48.4521,44700.0
2011-10-03 12:55:00,59.65,59.67,59.55,59.55,72400.0,48.4602,48.4765,48.379,48.379,72400.0
2011-10-03 13:00:00,59.55,59.57,59.36,59.36,90700.0,48.379,48.3952,48.2246,48.2246,90700.0
2011-10-03 13:05:00,59.36,59.38,59.21,59.24,103400.0,48.2246,48.2409,48.1028,48.1271,103400.0
2011-10-03 13:10:00,59.23,59.29,58.97,58.98,175600.0,48.119,48.1677,47.9078,47.9159,175600.0
2011-10-03 13:15:00,58.98,59.03,58.67,58.69,140500.0,47.9159,47.9565,47.6641,47.6803,140500.0
2011-10-03 13:20:00,58.7,58.7,58.53,58.59,103900.0,47.6884,47.6884,47.5503,47.5991,103900.0
2011-10-03 13:25:00,58.6,58.81,58.54,58.81,68100.0,47.6072,47.7778,47.5584,47.7778,68100.0
2011-10-03 13:30:00,58.81,58.9,58.65,58.65,79400.0,47.7778,47.8509,47.6478,47.6478,79400.0
2011-10-03 13:35:00,58.64,58.68,58.3,58.38,131900.0,47.6397,47.6722,47.3635,47.4285,131900.0
2011-10-03 13:40:00,58.38,58.52,58.38,58.4,106900.0,47.4285,47.5422,47.4285,47.4447,106900.0
2011-10-03 13:45:00,58.38,58.44,58.26,58.26,82100.0,47.4285,47.4772,47.331,47.331,82100.0
2011-10-03 13:50:00,58.28,58.37,58.13,58.17,101600.0,47.3472,47.4203,47.2254,47.2578,101600.0
2011-10-03 13:55:00,58.17,58.41,58.17,58.41,146400.0,47.2578,47.4528,47.2578,47.4528,146400.0
2011-10-03 14:00:00,58.4,58.57,58.35,58.57,81900.0,47.4447,47.5828,47.4041,47.5828,81900.0
2011-10-03 14:05:00,58.58,58.73,58.57,58.66,115400.0,47.5909,47.7128,47.5828,47.6559,115400.0
2011-10-03 14:10:00,58.66,58.69,58.34,58.42,81300.0,47.6559,47.6803,47.396,47.461,81300.0
2011-10-03 14:15:00,58.42,58.45,58.31,58.35,63900.0,47.461,47.4853,47.3716,47.4041,63900.0
2011-10-03 14:20:00,58.35,58.4,58.23,58.27,97700.0,47.4041,47.4447,47.3066,47.3391,97700.0
2011-10-03 14:25:00,58.26,58.31,58.02,58.12,193000.0,47.331,47.3716,47.136,47.2172,193000.0
2011-10-03 14:30:00,58.12,58.13,57.93,58.09,168500.0,47.2172,47.2254,47.0629,47.1929,168500.0
2011-10-03 14:35:00,58.09,58.17,58.03,58.13,55000.0,47.1929,47.2578,47.1441,47.2254,55000.0
2011-10-03 14:40:00,58.13,58.13,58.0,58.07,113000.0,47.2254,47.2254,47.1197,47.1766,113000.0
2011-10-03 14:45:00,58.07,58.07,57.85,57.97,111200.0,47.1766,47.1766,46.9979,47.0954,111200.0
2011-10-03 14:50:00,57.96,58.03,57.89,57.96,155600.0,47.0872,47.1441,47.0304,47.0872,155600.0
2011-10-03 14:55:00,57.95,58.23,57.92,58.2,166200.0,47.0791,47.3066,47.0547,47.2822,166200.0
2011-10-03 15:00:00,58.2,58.46,58.16,58.39,154400.0,47.2822,47.4934,47.2497,47.4366,154400.0
2011-10-03 15:05:00,58.39,58.61,58.34,58.43,102300.0,47.4366,47.6153,47.396,47.4691,102300.0
2011-10-03 15:10:00,58.43,58.55,58.38,58.42,82800.0,47.4691,47.5666,47.4285,47.461,82800.0
2011-10-03 15:15:00,58.42,58.5,58.27,58.46,87300.0,47.461,47.5259,47.3391,47.4934,87300.0
2011-10-03 15:20:00,58.44,58.49,58.28,58.3,69400.0,47.4772,47.5178,47.3472,47.3635,69400.0
2011-10-03 15:25:00,58.3,58.46,58.27,58.29,73900.0,47.3635,47.4934,47.3391,47.3553,73900.0
2011-10-03 15:30:00,58.3,58.45,58.2,58.4,120000.0,47.3635,47.4853,47.2822,47.4447,120000.0
2011-10-03 15:35:00,58.39,58.66,58.32,58.6,119800.0,47.4366,47.6559,47.3797,47.6072,119800.0
2011-10-03 15:40:00,58.61,58.72,58.52,58.69,202300.0,47.6153,47.7047,47.5422,47.6803,202300.0
2011-10-03 15:45:00,58.68,59.02,58.63,58.98,202100.0,47.6722,47.9484,47.6316,47.9159,202100.0
2011-10-03 15:50:00,58.98,58.99,58.42,58.42,230400.0,47.9159,47.924,47.461,47.461,230400.0
2011-10-03 15:55:00,58.43,58.72,58.21,58.21,335200.0,47.4691,47.7047,47.2903,47.2903,335200.0
2011-10-04 09:30:00,57.53,57.94,57.53,57.68,178200.0,46.7379,47.071,46.7379,46.8598,178200.0
2011-10-04 09:35:00,57.65,58.15,57.57,57.81,139700.0,46.8354,47.2416,46.7704,46.9654,139700.0
2011-10-04 09:40:00,57.79,58.0,57.57,57.59,66800.0,46.9491,47.1197,46.7704,46.7867,66800.0
2011-10-04 09:45:00,57.57,57.65,57.42,57.46,80900.0,46.7704,46.8354,46.6485,46.681,80900.0
2011-10-04 09:50:00,57.42,57.45,57.11,57.17,84200.0,46.6485,46.6729,46.3967,46.4454,84200.0
2011-10-04 09:55:00,57.15,57.27,57.01,57.24,109900.0,46.4292,46.5267,46.3155,46.5023,109900.0
2011-10-04 10:00:00,57.25,57.48,57.02,57.16,122500.0,46.5104,46.6973,46.3236,46.4373,122500.0
2011-10-04 10:05:00,57.14,57.27,57.0,57.09,201700.0,46.4211,46.5267,46.3073,46.3804,201700.0
2011-10-04 10:10:00,57.08,57.69,57.04,57.29,173300.0,46.3723,46.8679,46.3398,46.5429,173300.0
2011-10-04 10:15:00,57.3,57.72,57.28,57.49,167600.0,46.5511,46.8923,46.5348,46.7054,167600.0
2011-10-04 10:20:00,57.5,57.5,57.0,57.0,88100.0,46.7135,46.7135,46.3073,46.3073,88100.0
2011-10-04 10:25:00,57.0,57.25,56.93,57.24,67200.0,46.3073,46.5104,46.2505,46.5023,67200.0
2011-10-04 10:30:00,57.25,57.5,57.17,57.35,107400.0,46.5104,46.7135,46.4454,46.5917,107400.0
2011-10-04 10:35:00,57.34,57.5,57.19,57.49,76600.0,46.5835,46.7135,46.4617,46.7054,76600.0
2011-10-04 10:40:00,57.49,57.8,57.43,57.78,90200.0,46.7054,46.9573,46.6567,46.941,90200.0
2011-10-04 10:45:00,57.81,57.93,57.61,57.91,79900.0,46.9654,47.0629,46.8029,47.0466,79900.0
2011-10-04 10:50:00,57.91,57.94,57.7,57.78,66700.0,47.0466,47.071,46.876,46.941,66700.0
2011-10-04 10:55:00,57.79,57.87,57.72,57.78,44800.0,46.9491,47.0141,46.8923,46.941,44800.0
2011-10-04 11:00:00,57.78,57.8,57.57,57.78,65300.0,46.941,46.9573,46.7704,46.941,65300.0
2011-10-04 11:05:00,57.79,58.2,57.72,58.12,107800.0,46.9491,47.2822,46.8923,47.2172,107800.0
2011-10-04 11:10:00,58.14,58.31,58.12,58.19,102500.0,47.2335,47.3716,47.2172,47.2741,102500.0
2011-10-04 11:15:00,58.2,58.26,58.07,58.09,82000.0,47.2822,47.331,47.1766,47.1929,82000.0
2011-10-04 11:20:00,58.08,58.1,57.76,57.78,87300.0,47.1847,47.201,46.9248,46.941,87300.0
2011-10-04 11:25:00,57.78,57.88,57.7,57.77,89200.0,46.941,47.0223,46.876,46.9329,89200.0
2011-10-04 11:30:00,57.78,57.8,57.44,57.5,101000.0,46.941,46.9573,46.6648,46.7135,101000.0
2011-10-04 11:35:00,57.51,57.54,57.21,57.35,86600.0,46.7217,46.746,46.4779,46.5917,86600.0
2011-10-04 11:40:00,57.34,57.51,57.28,57.5,58600.0,46.5835,46.7217,46.5348,46.7135,58600.0
2011-10-04 11:45:00,57.51,57.58,57.38,57.55,31700.0,46.7217,46.7785,46.616,46.7542,31700.0
2011-10-04 11:50:00,57.57,57.83,57.57,57.63,65700.0,46.7704,46.9816,46.7704,46.8191,65700.0
2011-10-04 11:55:00,57.65,57.73,57.51,57.7,59400.0,46.8354,46.9004,46.7217,46.876,59400.0
2011-10-04 12:00:00,57.68,58.15,57.68,58.15,85800.0,46.8598,47.2416,46.8598,47.2416,85800.0
2011-10-04 12:05:00,58.13,58.22,57.99,58.1,74700.0,47.2254,47.2985,47.1116,47.201,74700.0
2011-10-04 12:10:00,58.05,58.17,57.97,58.16,45400.0,47.1604,47.2578,47.0954,47.2497,45400.0
2011-10-04 12:15:00,58.18,58.21,58.04,58.09,92100.0,47.266,47.2903,47.1522,47.1929,92100.0
2011-10-04 12:20:00,58.09,58.29,58.08,58.21,49500.0,47.1929,47.3553,47.1847,47.2903,49500.0
2011-10-04 12:25:00,58.21,58.28,58.05,58.05,99100.0,47.2903,47.3472,47.1604,47.1604,99100.0
2011-10-04 12:30:00,58.05,58.15,58.04,58.15,49100.0,47.1604,47.2416,47.1522,47.2416,49100.0
2011-10-04 12:35:00,58.15,58.31,58.11,58.11,55700.0,47.2416,47.3716,47.2091,47.2091,55700.0
2011-10-04 12:40:00,58.12,58.2,58.08,58.16,26100.0,47.2172,47.2822,47.1847,47.2497,26100.0
2011-10-04 12:45:00,58.18,58.25,58.13,58.16,35200.0,47.266,47.3228,47.2254,47.2497,35200.0
2011-10-04 12:50:00,58.16,58.16,57.9,57.97,160000.0,47.2497,47.2497,47.0385,47.0954,160000.0
2011-10-04 12:55:00,57.96,58.0,57.87,57.92,55900.0,47.0872,47.1197,47.0141,47.0547,55900.0
2011-10-04 13:00:00,57.9,58.01,57.8,57.84,27500.0,47.0385,47.1279,46.9573,46.9898,27500.0
2011-10-04 13:05:00,57.81,58.0,57.68,57.95,60500.0,46.9654,47.1197,46.8598,47.0791,60500.0
2011-10-04 13:10:00,57.93,57.96,57.62,57.71,40200.0,47.0629,47.0872,46.811,46.8841,40200.0
2011-10-04 13:15:00,57.7,57.84,57.7,57.72,35500.0,46.876,46.9898,46.876,46.8923,35500.0
2011-10-04 13:20:00,57.71,57.74,57.63,57.74,33500.0,46.8841,46.9085,46.8191,46.9085,33500.0
2011-10-04 13:25:00,57.75,57.75,57.61,57.67,26800.0,46.9166,46.9166,46.8029,46.8516,26800.0
2011-10-04 13:30:00,57.65,57.91,57.65,57.85,55700.0,46.8354,47.0466,46.8354,46.9979,55700.0
2011-10-04 13:35:00,57.85,57.91,57.73,57.76,93300.0,46.9979,47.0466,46.9004,46.9248,93300.0
2011-10-04 13:40:00,57.75,57.76,57.51,57.6,99600.0,46.9166,46.9248,46.7217,46.7948,99600.0
2011-10-04 13:45:00,57.58,57.76,57.56,57.73,48000.0,46.7785,46.9248,46.7623,46.9004,48000.0
2011-10-04 13:50:00,57.72,57.88,57.7,57.8,67900.0,46.8923,47.0223,46.876,46.9573,67900.0
2011-10-04 13:55:00,57.79,57.85,57.6,57.62,70600.0,46.9491,46.9979,46.7948,46.811,70600.0
2011-10-04 14:00:00,57.63,57.82,57.63,57.73,47700.0,46.8191,46.9735,46.8191,46.9004,47700.0
2011-10-04 14:05:00,57.73,57.82,57.54,57.57,53600.0,46.9004,46.9735,46.746,46.7704,53600.0
2011-10-04 14:10:00,57.54,57.59,57.38,57.42,88100.0,46.746,46.7867,46.616,46.6485,88100.0
2011-10-04 14:15:00,57.42,57.46,57.32,57.4,69200.0,46.6485,46.681,46.5673,46.6323,69200.0
2011-10-04 14:20:00,57.4,57.48,57.3,57.46,39600.0,46.6323,46.6973,46.5511,46.681,39600.0
2011-10-04 14:25:00,57.45,57.59,57.45,57.54,33700.0,46.6729,46.7867,46.6729,46.746,33700.0
2011-10-04 14:30:00,57.54,57.72,57.52,57.72,54300.0,46.746,46.8923,46.7298,46.8923,54300.0
2011-10-04 14:35:00,57.71,57.81,57.68,57.72,38300.0,46.8841,46.9654,46.8598,46.8923,38300.0
2011-10-04 14:40:00,57.72,57.76,57.38,57.49,74800.0,46.8923,46.9248,46.616,46.7054,74800.0
2011-10-04 14:45:00,57.48,57.53,57.34,57.5,55600.0,46.6973,46.7379,46.5835,46.7135,55600.0
2011-10-04 14:50:00,57.51,57.51,57.12,57.15,94000.0,46.7217,46.7217,46.4048,46.4292,94000.0
2011-10-04 14:55:00,57.16,57.38,57.15,57.23,67000.0,46.4373,46.616,46.4292,46.4942,67000.0
2011-10-04 15:00:00,57.22,57.43,57.22,57.27,69200.0,46.4861,46.6567,46.4861,46.5267,69200.0
2011-10-04 15:05:00,57.27,57.37,56.98,57.0,92200.0,46.5267,46.6079,46.2911,46.3073,92200.0
2011-10-04 15:10:00,57.01,57.14,56.9,57.08,77100.0,46.3155,46.4211,46.2261,46.3723,77100.0
2011-10-04 15:15:00,57.08,57.25,56.96,57.2,73800.0,46.3723,46.5104,46.2748,46.4698,73800.0
2011-10-04 15:20:00,57.21,57.51,57.16,57.41,85600.0,46.4779,46.7217,46.4373,46.6404,85600.0
2011-10-04 15:25:00,57.42,57.86,57.41,57.65,158900.0,46.6485,47.006,46.6404,46.8354,158900.0
2011-10-04 15:30:00,57.63,57.9,57.59,57.74,193200.0,46.8191,47.0385,46.7867,46.9085,193200.0
2011-10-04 15:35:00,57.74,57.91,57.6,57.8,180000.0,46.9085,47.0466,46.7948,46.9573,180000.0
2011-10-04 15:40:00,57.79,58.29,57.7,58.2,158000.0,46.9491,47.3553,46.876,47.2822,158000.0
2011-10-04 15:45:00,58.2,58.59,58.15,58.51,264500.0,47.2822,47.5991,47.2416,47.5341,264500.0
2011-10-04 15:50:00,58.5,58.69,58.39,58.6,209500.0,47.5259,47.6803,47.4366,47.6072,209500.0
2011-10-04 15:55:00,58.6,59.23,58.56,59.13,426800.0,47.6072,48.119,47.5747,48.0378,426800.0
2011-10-05 09:30:00,58.9,59.27,58.65,59.07,181800.0,47.8509,48.1515,47.6478,47.989,181800.0
2011-10-05 09:35:00,59.08,59.29,58.91,59.21,85800.0,47.9971,48.1677,47.859,48.1028,85800.0
2011-10-05 09:40:00,59.28,59.52,59.04,59.3,83300.0,48.1596,48.3546,47.9646,48.1759,83300.0
2011-10-05 09:45:00,59.3,59.68,59.21,59.42,125300.0,48.1759,48.4846,48.1028,48.2734,125300.0
2011-10-05 09:50:00,59.5,59.6,58.98,59.12,57400.0,48.3384,48.4196,47.9159,48.0296,57400.0
2011-10-05 09:55:00,59.12,59.31,59.08,59.2,28800.0,48.0296,48.184,47.9971,48.0946,28800.0
2011-10-05 10:00:00,59.18,59.58,59.11,59.54,102000.0,48.0784,48.4033,48.0215,48.3709,102000.0
2011-10-05 10:05:00,59.53,59.66,59.3,59.33,86300.0,48.3627,48.4683,48.1759,48.2002,86300.0
2011-10-05 10:10:00,59.36,59.36,59.07,59.16,49400.0,48.2246,48.2246,47.989,48.0621,49400.0
2011-10-05 10:15:00,59.16,59.24,59.02,59.07,71400.0,48.0621,48.1271,47.9484,47.989,71400.0
2011-10-05 10:20:00,59.08,59.41,59.02,59.29,69700.0,47.9971,48.2652,47.9484,48.1677,69700.0
2011-10-05 10:25:00,59.27,59.27,59.04,59.08,54100.0,48.1515,48.1515,47.9646,47.9971,54100.0
2011-10-05 10:30:00,59.05,59.44,59.05,59.43,81400.0,47.9728,48.2896,47.9728,48.2815,81400.0
2011-10-05 10:35:00,59.44,59.66,59.44,59.55,46100.0,48.2896,48.4683,48.2896,48.379,46100.0
2011-10-05 10:40:00,59.56,59.68,59.46,59.56,57400.0,48.3871,48.4846,48.3059,48.3871,57400.0
2011-10-05 10:45:00,59.56,59.63,59.37,59.58,50200.0,48.3871,48.444,48.2327,48.4033,50200.0
2011-10-05 10:50:00,59.58,59.74,59.5,59.73,88500.0,48.4033,48.5333,48.3384,48.5252,88500.0
2011-10-05 10:55:00,59.72,59.9,59.66,59.87,107700.0,48.5171,48.6633,48.4683,48.6389,107700.0
2011-10-05 11:00:00,59.87,59.89,59.74,59.8,52000.0,48.6389,48.6552,48.5333,48.5821,52000.0
2011-10-05 11:05:00,59.8,59.84,59.62,59.71,33500.0,48.5821,48.6146,48.4358,48.509,33500.0
2011-10-05 11:10:00,59.69,59.75,59.58,59.63,42000.0,48.4927,48.5415,48.4033,48.444,42000.0
2011-10-05 11:15:00,59.62,59.62,59.44,59.47,49800.0,48.4358,48.4358,48.2896,48.314,49800.0
2011-10-05 11:20:00,59.48,59.52,59.43,59.48,59300.0,48.3221,48.3546,48.2815,48.3221,59300.0
2011-10-05 11:25:00,59.51,59.64,59.46,59.53,38000.0,48.3465,48.4521,48.3059,48.3627,38000.0
2011-10-05 11:30:00,59.54,59.67,59.52,59.54,32000.0,48.3709,48.4765,48.3546,48.3709,32000.0
2011-10-05 11:35:00,59.54,59.7,59.54,59.65,30500.0,48.3709,48.5008,48.3709,48.4602,30500.0
2011-10-05 11:40:00,59.65,59.65,59.49,59.56,31900.0,48.4602,48.4602,48.3302,48.3871,31900.0
2011-10-05 11:45:00,59.55,59.55,59.41,59.43,50500.0,48.379,48.379,48.2652,48.2815,50500.0
2011-10-05 11:50:00,59.44,59.51,59.4,59.49,64200.0,48.2896,48.3465,48.2571,48.3302,64200.0
2011-10-05 11:55:00,59.47,59.56,59.43,59.46,68500.0,48.314,48.3871,48.2815,48.3059,68500.0
2011-10-05 12:00:00,59.51,59.54,59.39,59.41,51400.0,48.3465,48.3709,48.249,48.2652,51400.0
2011-10-05 12:05:00,59.4,59.45,59.26,59.3,60400.0,48.2571,48.2977,48.1434,48.1759,60400.0
2011-10-05 12:10:00,59.32,59.39,59.27,59.35,34700.0,48.1921,48.249,48.1515,48.2165,34700.0
2011-10-05 12:15:00,59.35,59.39,59.0,59.02,83200.0,48.2165,48.249,47.9321,47.9484,83200.0
2011-10-05 12:20:00,59.02,59.09,58.98,59.02,68800.0,47.9484,48.0053,47.9159,47.9484,68800.0
2011-10-05 12:25:00,59.03,59.09,58.95,58.99,29800.0,47.9565,48.0053,47.8915,47.924,29800.0
2011-10-05 12:30:00,58.98,58.99,58.9,58.93,36300.0,47.9159,47.924,47.8509,47.8753,36300.0
2011-10-05 12:35:00,58.93,58.95,58.83,58.83,49700.0,47.8753,47.8915,47.794,47.794,49700.0
2011-10-05 12:40:00,58.85,58.97,58.8,58.81,47600.0,47.8103,47.9078,47.7697,47.7778,47600.0
2011-10-05 12:45:00,58.81,58.87,58.73,58.77,80900.0,47.7778,47.8265,47.7128,47.7453,80900.0
2011-10-05 12:50:00,58.78,58.9,58.75,58.85,36000.0,47.7534,47.8509,47.729,47.8103,36000.0
2011-10-05 12:55:00,58.85,58.89,58.76,58.85,48800.0,47.8103,47.8428,47.7372,47.8103,48800.0
2011-10-05 13:00:00,58.86,58.96,58.83,58.93,34900.0,47.8184,47.8997,47.794,47.8753,34900.0
2011-10-05 13:05:00,58.93,59.09,58.93,59.04,41300.0,47.8753,48.0053,47.8753,47.9646,41300.0
2011-10-05 13:10:00,59.04,59.05,58.82,58.85,40900.0,47.9646,47.9728,47.7859,47.8103,40900.0
2011-10-05 13:15:00,58.87,59.06,58.87,59.03,43600.0,47.8265,47.9809,47.8265,47.9565,43600.0
2011-10-05 13:20:00,59.04,59.19,59.03,59.12,90700.0,47.9646,48.0865,47.9565,48.0296,90700.0
2011-10-05 13:25:00,59.12,59.24,59.08,59.17,35000.0,48.0296,48.1271,47.9971,48.0703,35000.0
2011-10-05 13:30:00,59.2,59.42,59.16,59.4,81600.0,48.0946,48.2734,48.0621,48.2571,81600.0
2011-10-05 13:35:00,59.39,59.39,59.25,59.36,78200.0,48.249,48.249,48.1353,48.2246,78200.0
2011-10-05 13:40:00,59.37,59.48,59.33,59.4,69600.0,48.2327,48.3221,48.2002,48.2571,69600.0
2011-10-05 13:45:00,59.41,59.5,59.4,59.45,27000.0,48.2652,48.3384,48.2571,48.2977,27000.0
2011-10-05 13:50:00,59.48,59.61,59.47,59.61,67200.0,48.3221,48.4277,48.314,48.4277,67200.0
2011-10-05 13:55:00,59.62,59.62,59.5,59.54,21800.0,48.4358,48.4358,48.3384,48.3709,21800.0
2011-10-05 14:00:00,59.56,59.7,59.55,59.7,101900.0,48.3871,48.5008,48.379,48.5008,101900.0
2011-10-05 14:05:00,59.69,59.76,59.61,59.67,67100.0,48.4927,48.5496,48.4277,48.4765,67100.0
2011-10-05 14:10:00,59.67,59.72,59.62,59.65,44500.0,48.4765,48.5171,48.4358,48.4602,44500.0
2011-10-05 14:15:00,59.65,59.85,59.65,59.78,44200.0,48.4602,48.6227,48.4602,48.5658,44200.0
2011-10-05 14:20:00,59.77,59.87,59.69,59.8,39700.0,48.5577,48.6389,48.4927,48.5821,39700.0
2011-10-05 14:25:00,59.79,59.85,59.66,59.68,29300.0,48.574,48.6227,48.4683,48.4846,29300.0
2011-10-05 14:30:00,59.7,59.7,59.42,59.47,62900.0,48.5008,48.5008,48.2734,48.314,62900.0
2011-10-05 14:35:00,59.48,59.52,59.34,59.38,28700.0,48.3221,48.3546,48.2084,48.2409,28700.0
2011-10-05 14:40:00,59.38,59.48,59.38,59.45,16100.0,48.2409,48.3221,48.2409,48.2977,16100.0
2011-10-05 14:45:00,59.46,59.67,59.43,59.66,40500.0,48.3059,48.4765,48.2815,48.4683,40500.0
2011-10-05 14:50:00,59.67,59.82,59.67,59.8,42100.0,48.4765,48.5983,48.4765,48.5821,42100.0
2011-10-05 14:55:00,59.8,59.84,59.62,59.63,41200.0,48.5821,48.6146,48.4358,48.444,41200.0
2011-10-05 15:00:00,59.64,59.66,59.35,59.43,77000.0,48.4521,48.4683,48.2165,48.2815,77000.0
2011-10-05 15:05:00,59.42,59.52,59.29,59.36,81400.0,48.2734,48.3546,48.1677,48.2246,81400.0
2011-10-05 15:10:00,59.36,59.55,59.33,59.54,36500.0,48.2246,48.379,48.2002,48.3709,36500.0
2011-10-05 15:15:00,59.53,59.67,59.49,59.64,73900.0,48.3627,48.4765,48.3302,48.4521,73900.0
2011-10-05 15:20:00,59.65,59.67,59.33,59.36,95300.0,48.4602,48.4765,48.2002,48.2246,95300.0
2011-10-05 15:25:00,59.35,59.55,59.35,59.4,72700.0,48.2165,48.379,48.2165,48.2571,72700.0
2011-10-05 15:30:00,59.4,59.78,59.4,59.75,107600.0,48.2571,48.5658,48.2571,48.5415,107600.0
2011-10-05 15:35:00,59.74,60.04,59.74,59.98,342000.0,48.5333,48.7771,48.5333,48.7283,342000.0
2011-10-05 15:40:00,59.97,60.0,59.83,60.0,243000.0,48.7202,48.7446,48.6064,48.7446,243000.0
2011-10-05 15:45:00,60.0,60.04,59.7,59.76,108900.0,48.7446,48.7771,48.5008,48.5496,108900.0
2011-10-05 15:50:00,59.76,60.01,59.75,59.98,154500.0,48.5496,48.7527,48.5415,48.7283,154500.0
2011-10-05 15:55:00,59.99,60.02,59.9,59.94,227000.0,48.7364,48.7608,48.6633,48.6958,227000.0
2011-10-06 09:30:00,60.01,60.29,59.66,60.25,109800.0,48.7527,48.9802,48.4683,48.9477,109800.0
2011-10-06 09:35:00,60.22,60.25,59.82,60.07,68600.0,48.9233,48.9477,48.5983,48.8014,68600.0
2011-10-06 09:40:00,60.09,60.19,59.8,59.8,63900.0,48.8177,48.8989,48.5821,48.5821,63900.0
2011-10-06 09:45:00,59.8,59.94,59.6,59.61,37300.0,48.5821,48.6958,48.4196,48.4277,37300.0
2011-10-06 09:50:00,59.67,59.79,59.49,59.71,52600.0,48.4765,48.574,48.3302,48.509,52600.0
2011-10-06 09:55:00,59.75,59.81,59.45,59.81,31800.0,48.5415,48.5902,48.2977,48.5902,31800.0
2011-10-06 10:00:00,59.8,59.89,59.59,59.87,72500.0,48.5821,48.6552,48.4115,48.6389,72500.0
2011-10-06 10:05:00,59.87,59.9,59.74,59.84,72400.0,48.6389,48.6633,48.5333,48.6146,72400.0
2011-10-06 10:10:00,59.84,60.04,59.81,59.97,132400.0,48.6146,48.7771,48.5902,48.7202,132400.0
2011-10-06 10:15:00,59.96,60.03,59.87,59.94,44500.0,48.7121,48.7689,48.6389,48.6958,44500.0
2011-10-06 10:20:00,59.94,60.24,59.94,60.24,71500.0,48.6958,48.9395,48.6958,48.9395,71500.0
2011-10-06 10:25:00,60.25,60.37,60.09,60.16,75000.0,48.9477,49.0451,48.8177,48.8745,75000.0
2011-10-06 10:30:00,60.14,60.42,60.13,60.35,62100.0,48.8583,49.0858,48.8502,49.0289,62100.0
2011-10-06 10:35:00,60.37,60.45,60.31,60.37,45900.0,49.0451,49.1101,48.9964,49.0451,45900.0
2011-10-06 10:40:00,60.39,60.73,60.32,60.72,190700.0,49.0614,49.3376,49.0045,49.3295,190700.0
2011-10-06 10:45:00,60.73,60.78,60.44,60.46,65400.0,49.3376,49.3782,49.102,49.1183,65400.0
2011-10-06 10:50:00,60.44,60.44,60.25,60.39,60600.0,49.102,49.102,48.9477,49.0614,60600.0
2011-10-06 10:55:00,60.39,60.45,60.26,60.36,39000.0,49.0614,49.1101,48.9558,49.037,39000.0
2011-10-06 11:00:00,60.36,60.52,60.28,60.42,26300.0,49.037,49.167,48.972,49.0858,26300.0
2011-10-06 11:05:00,60.43,60.57,60.38,60.55,35300.0,49.0939,49.2076,49.0533,49.1914,35300.0
2011-10-06 11:10:00,60.55,60.75,60.49,60.75,56800.0,49.1914,49.3539,49.1426,49.3539,56800.0
2011-10-06 11:15:00,60.75,60.94,60.69,60.92,88500.0,49.3539,49.5082,49.3051,49.492,88500.0
2011-10-06 11:20:00,60.92,60.97,60.73,60.79,82300.0,49.492,49.5326,49.3376,49.3864,82300.0
2011-10-06 11:25:00,60.79,61.01,60.76,61.0,55800.0,49.3864,49.5651,49.362,49.557,55800.0
2011-10-06 11:30:00,61.0,61.12,60.96,60.99,80900.0,49.557,49.6545,49.5245,49.5488,80900.0
2011-10-06 11:35:00,60.98,61.25,60.96,61.21,160100.0,49.5407,49.7601,49.5245,49.7276,160100.0
2011-10-06 11:40:00,61.2,61.36,61.12,61.34,95900.0,49.7194,49.8494,49.6545,49.8332,95900.0
2011-10-06 11:45:00,61.36,61.43,61.2,61.4,98800.0,49.8494,49.9063,49.7194,49.8819,98800.0
2011-10-06 11:50:00,61.4,61.47,61.36,61.45,116100.0,49.8819,49.9388,49.8494,49.9226,116100.0
2011-10-06 11:55:00,61.45,61.63,61.44,61.62,100600.0,49.9226,50.0688,49.9144,50.0607,100600.0
2011-10-06 12:00:00,61.61,61.73,61.57,61.66,70100.0,50.0525,50.15,50.02,50.0932,70100.0
2011-10-06 12:05:00,61.66,61.68,61.48,61.49,42500.0,50.0932,50.1094,49.9469,49.955,42500.0
2011-10-06 12:10:00,61.49,61.59,61.46,61.57,41400.0,49.955,50.0363,49.9307,50.02,41400.0
2011-10-06 12:15:00,61.56,61.79,61.48,61.66,49700.0,50.0119,50.1988,49.9469,50.0932,49700.0
2011-10-06 12:20:00,61.66,61.76,61.61,61.73,38700.0,50.0932,50.1744,50.0525,50.15,38700.0
2011-10-06 12:25:00,61.73,61.73,61.54,61.63,55000.0,50.15,50.15,49.9957,50.0688,55000.0
2011-10-06 12:30:00,61.62,61.75,61.6,61.68,49100.0,50.0607,50.1663,50.0444,50.1094,49100.0
2011-10-06 12:35:00,61.67,61.67,61.53,61.58,30800.0,50.1013,50.1013,49.9875,50.0282,30800.0
2011-10-06 12:40:00,61.58,61.62,61.39,61.45,77000.0,50.0282,50.0607,49.8738,49.9226,77000.0
2011-10-06 12:45:00,61.46,61.47,61.26,61.36,55800.0,49.9307,49.9388,49.7682,49.8494,55800.0
2011-10-06 12:50:00,61.36,61.37,61.27,61.32,27000.0,49.8494,49.8576,49.7763,49.8169,27000.0
2011-10-06 12:55:00,61.33,61.44,61.28,61.35,28200.0,49.8251,49.9144,49.7844,49.8413,28200.0
2011-10-06 13:00:00,61.34,61.41,61.18,61.22,39600.0,49.8332,49.8901,49.7032,49.7357,39600.0
2011-10-06 13:05:00,61.21,61.36,61.2,61.35,31800.0,49.7276,49.8494,49.7194,49.8413,31800.0
2011-10-06 13:10:00,61.32,61.41,61.3,61.36,22900.0,49.8169,49.8901,49.8007,49.8494,22900.0
2011-10-06 13:15:00,61.38,61.38,61.26,61.31,29500.0,49.8657,49.8657,49.7682,49.8088,29500.0
2011-10-06 13:20:00,61.29,61.45,61.27,61.4,26400.0,49.7926,49.9226,49.7763,49.8819,26400.0
2011-10-06 13:25:00,61.4,61.46,61.2,61.24,52500.0,49.8819,49.9307,49.7194,49.7519,52500.0
2011-10-06 13:30:00,61.24,61.34,61.21,61.25,43200.0,49.7519,49.8332,49.7276,49.7601,43200.0
2011-10-06 13:35:00,61.25,61.25,61.05,61.12,28800.0,49.7601,49.7601,49.5976,49.6545,28800.0
2011-10-06 13:40:00,61.12,61.25,61.09,61.15,41900.0,49.6545,49.7601,49.6301,49.6788,41900.0
2011-10-06 13:45:00,61.15,61.33,61.11,61.27,42900.0,49.6788,49.8251,49.6463,49.7763,42900.0
2011-10-06 13:50:00,61.27,61.43,61.27,61.36,27700.0,49.7763,49.9063,49.7763,49.8494,27700.0
2011-10-06 13:55:00,61.39,61.44,61.27,61.39,32400.0,49.8738,49.9144,49.7763,49.8738,32400.0
2011-10-06 14:00:00,61.39,61.5,61.28,61.5,70200.0,49.8738,49.9632,49.7844,49.9632,70200.0
2011-10-06 14:05:00,61.5,61.55,61.43,61.48,153000.0,49.9632,50.0038,49.9063,49.9469,153000.0
2011-10-06 14:10:00,61.48,61.52,61.46,61.51,41700.0,49.9469,49.9794,49.9307,49.9713,41700.0
2011-10-06 14:15:00,61.51,61.55,61.42,61.52,73900.0,49.9713,50.0038,49.8982,49.9794,73900.0
2011-10-06 14:20:00,61.52,61.56,61.43,61.5,73000.0,49.9794,50.0119,49.9063,49.9632,73000.0
2011-10-06 14:25:00,61.51,61.56,61.43,61.47,44800.0,49.9713,50.0119,49.9063,49.9388,44800.0
2011-10-06 14:30:00,61.48,61.51,61.32,61.32,42200.0,49.9469,49.9713,49.8169,49.8169,42200.0
2011-10-06 14:35:00,61.33,61.37,61.28,61.32,35100.0,49.8251,49.8576,49.7844,49.8169,35100.0
2011-10-06 14:40:00,61.31,61.42,61.28,61.42,42700.0,49.8088,49.8982,49.7844,49.8982,42700.0
2011-10-06 14:45:00,61.42,61.42,61.27,61.28,43400.0,49.8982,49.8982,49.7763,49.7844,43400.0
2011-10-06 14:50:00,61.29,61.34,61.18,61.31,26500.0,49.7926,49.8332,49.7032,49.8088,26500.0
2011-10-06 14:55:00,61.31,61.31,61.2,61.23,48400.0,49.8088,49.8088,49.7194,49.7438,48400.0
2011-10-06 15:00:00,61.23,61.26,61.08,61.15,71700.0,49.7438,49.7682,49.622,49.6788,71700.0
2011-10-06 15:05:00,61.14,61.26,61.12,61.21,51100.0,49.6707,49.7682,49.6545,49.7276,51100.0
2011-10-06 15:10:00,61.23,61.31,61.09,61.1,107700.0,49.7438,49.8088,49.6301,49.6382,107700.0
2011-10-06 15:15:00,61.1,61.12,60.95,60.95,67400.0,49.6382,49.6545,49.5163,49.5163,67400.0
2011-10-06 15:20:00,60.95,61.02,60.9,60.99,77000.0,49.5163,49.5732,49.4757,49.5488,77000.0
2011-10-06 15:25:00,61.0,61.14,60.94,60.98,98700.0,49.557,49.6707,49.5082,49.5407,98700.0
2011-10-06 15:30:00,60.94,61.19,60.92,61.06,53600.0,49.5082,49.7113,49.492,49.6057,53600.0
2011-10-06 15:35:00,61.03,61.18,61.0,61.15,67700.0,49.5813,49.7032,49.557,49.6788,67700.0
2011-10-06 15:40:00,61.14,61.42,61.11,61.37,83800.0,49.6707,49.8982,49.6463,49.8576,83800.0
2011-10-06 15:45:00,61.38,61.39,61.24,61.3,99900.0,49.8657,49.8738,49.7519,49.8007,99900.0
2011-10-06 15:50:00,61.3,61.41,61.3,61.36,109100.0,49.8007,49.8901,49.8007,49.8494,109100.0
2011-10-06 15:55:00,61.36,61.56,61.33,61.48,284900.0,49.8494,50.0119,49.8251,49.9469,284900.0
2011-10-07 09:30:00,61.91,62.25,61.86,62.07,131300.0,50.2963,50.5725,50.2556,50.4262,131300.0
2011-10-07 09:35:00,62.04,62.3,61.97,62.03,78400.0,50.4019,50.6131,50.345,50.3937,78400.0
2011-10-07 09:40:00,62.05,62.12,61.83,62.03,117300.0,50.41,50.4669,50.2313,50.3937,117300.0
2011-10-07 09:45:00,62.09,62.29,62.0,62.18,81500.0,50.4425,50.605,50.3694,50.5156,81500.0
2011-10-07 09:50:00,62.17,62.44,62.06,62.41,64700.0,50.5075,50.7268,50.4181,50.7025,64700.0
2011-10-07 09:55:00,62.4,62.53,62.4,62.52,102200.0,50.6943,50.8,50.6943,50.7918,102200.0
2011-10-07 10:00:00,62.47,62.59,62.3,62.58,128000.0,50.7512,50.8487,50.6131,50.8406,128000.0
2011-10-07 10:05:00,62.56,62.58,62.4,62.44,78400.0,50.8243,50.8406,50.6943,50.7268,78400.0
2011-10-07 10:10:00,62.48,62.75,62.32,62.72,51200.0,50.7593,50.9787,50.6293,50.9543,51200.0
2011-10-07 10:15:00,62.74,62.82,62.64,62.73,39500.0,50.9706,51.0356,50.8893,50.9624,39500.0
2011-10-07 10:20:00,62.73,62.79,62.63,62.76,56500.0,50.9624,51.0112,50.8812,50.9868,56500.0
2011-10-07 10:25:00,62.78,62.86,62.67,62.71,49900.0,51.0031,51.068,50.9137,50.9462,49900.0
2011-10-07 10:30:00,62.7,62.81,62.65,62.8,53300.0,50.9381,51.0274,50.8974,51.0193,53300.0
2011-10-07 10:35:00,62.79,62.89,62.67,62.79,86500.0,51.0112,51.0924,50.9137,51.0112,86500.0
2011-10-07 10:40:00,62.79,62.93,62.75,62.8,96600.0,51.0112,51.1249,50.9787,51.0193,96600.0
2011-10-07 10:45:00,62.79,62.96,62.42,62.44,98600.0,51.0112,51.1493,50.7106,50.7268,98600.0
2011-10-07 10:50:00,62.45,62.55,62.38,62.44,127000.0,50.735,50.8162,50.6781,50.7268,127000.0
2011-10-07 10:55:00,62.43,62.45,62.25,62.27,16400.0,50.7187,50.735,50.5725,50.5887,16400.0
2011-10-07 11:00:00,62.27,62.28,62.16,62.2,22100.0,50.5887,50.5969,50.4994,50.5319,22100.0
2011-10-07 11:05:00,62.19,62.21,62.08,62.13,38500.0,50.5237,50.54,50.4344,50.475,38500.0
2011-10-07 11:10:00,62.13,62.14,61.92,61.92,29200.0,50.475,50.4831,50.3044,50.3044,29200.0
2011-10-07 11:15:00,61.94,62.09,61.89,62.01,36000.0,50.3206,50.4425,50.28,50.3775,36000.0
2011-10-07 11:20:00,61.99,62.19,61.84,62.19,56200.0,50.3613,50.5237,50.2394,50.5237,56200.0
2011-10-07 11:25:00,62.2,62.33,62.2,62.29,27000.0,50.5319,50.6375,50.5319,50.605,27000.0
2011-10-07 11:30:00,62.32,62.5,62.3,62.44,114600.0,50.6293,50.7756,50.6131,50.7268,114600.0
2011-10-07 11:35:00,62.46,62.48,62.37,62.43,57500.0,50.7431,50.7593,50.67,50.7187,57500.0
2011-10-07 11:40:00,62.44,62.57,62.39,62.48,52200.0,50.7268,50.8325,50.6862,50.7593,52200.0
2011-10-07 11:45:00,62.48,62.53,62.4,62.41,50600.0,50.7593,50.8,50.6943,50.7025,50600.0
2011-10-07 11:50:00,62.41,62.54,62.36,62.47,51400.0,50.7025,50.8081,50.6618,50.7512,51400.0
2011-10-07 11:55:00,62.48,62.52,62.37,62.48,52600.0,50.7593,50.7918,50.67,50.7593,52600.0
2011-10-07 12:00:00,62.5,62.56,62.22,62.5,154900.0,50.7756,50.8243,50.5481,50.7756,154900.0
2011-10-07 12:05:00,62.49,62.65,62.46,62.56,70600.0,50.7675,50.8974,50.7431,50.8243,70600.0
2011-10-07 12:10:00,62.55,62.6,62.21,62.41,92600.0,50.8162,50.8568,50.54,50.7025,92600.0
2011-10-07 12:15:00,62.42,62.46,61.96,61.97,78300.0,50.7106,50.7431,50.3369,50.345,78300.0
2011-10-07 12:20:00,62.0,62.12,61.94,62.03,137900.0,50.3694,50.4669,50.3206,50.3937,137900.0
2011-10-07 12:25:00,62.03,62.29,61.9,62.12,69300.0,50.3937,50.605,50.2881,50.4669,69300.0
2011-10-07 12:30:00,62.14,62.19,61.92,62.1,59200.0,50.4831,50.5237,50.3044,50.4506,59200.0
2011-10-07 12:35:00,62.14,62.36,62.09,62.11,48800.0,50.4831,50.6618,50.4425,50.4587,48800.0
2011-10-07 12:40:00,62.14,62.19,62.03,62.06,113000.0,50.4831,50.5237,50.3937,50.4181,113000.0
2011-10-07 12:45:00,62.08,62.16,61.97,62.02,97500.0,50.4344,50.4994,50.345,50.3856,97500.0
2011-10-07 12:50:00,62.02,62.02,61.63,61.66,134400.0,50.3856,50.3856,50.0688,50.0932,134400.0
2011-10-07 12:55:00,61.67,61.74,61.55,61.57,62600.0,50.1013,50.1582,50.0038,50.02,62600.0
2011-10-07 13:00:00,61.58,61.76,61.57,61.69,57400.0,50.0282,50.1744,50.02,50.1175,57400.0
2011-10-07 13:05:00,61.71,61.74,61.43,61.48,38900.0,50.1338,50.1582,49.9063,49.9469,38900.0
2011-10-07 13:10:00,61.5,61.69,61.49,61.65,32400.0,49.9632,50.1175,49.955,50.085,32400.0
2011-10-07 13:15:00,61.66,61.74,61.63,61.64,24900.0,50.0932,50.1582,50.0688,50.0769,24900.0
2011-10-07 13:20:00,61.65,61.72,61.58,61.7,53100.0,50.085,50.1419,50.0282,50.1257,53100.0
2011-10-07 13:25:00,61.71,61.82,61.65,61.68,17700.0,50.1338,50.2231,50.085,50.1094,17700.0
2011-10-07 13:30:00,61.69,61.7,61.6,61.6,17500.0,50.1175,50.1257,50.0444,50.0444,17500.0
2011-10-07 13:35:00,61.61,61.62,61.5,61.54,16100.0,50.0525,50.0607,49.9632,49.9957,16100.0
2011-10-07 13:40:00,61.55,61.58,61.45,61.48,17700.0,50.0038,50.0282,49.9226,49.9469,17700.0
2011-10-07 13:45:00,61.46,61.75,61.45,61.74,26400.0,49.9307,50.1663,49.9226,50.1582,26400.0
2011-10-07 13:50:00,61.72,61.75,61.7,61.73,17400.0,50.1419,50.1663,50.1257,50.15,17400.0
2011-10-07 13:55:00,61.74,61.97,61.74,61.94,17800.0,50.1582,50.345,50.1582,50.3206,17800.0
2011-10-07 14:00:00,61.95,62.03,61.9,62.03,24200.0,50.3288,50.3937,50.2881,50.3937,24200.0
2011-10-07 14:05:00,62.05,62.12,61.95,61.98,32100.0,50.41,50.4669,50.3288,50.3531,32100.0
2011-10-07 14:10:00,62.0,62.03,61.87,61.9,9100.0,50.3694,50.3937,50.2638,50.2881,9100.0
2011-10-07 14:15:00,61.88,62.08,61.85,62.04,25200.0,50.2719,50.4344,50.2475,50.4019,25200.0
2011-10-07 14:20:00,62.08,62.34,62.08,62.25,41600.0,50.4344,50.6456,50.4344,50.5725,41600.0
2011-10-07 14:25:00,62.24,62.33,62.07,62.11,47300.0,50.5644,50.6375,50.4262,50.4587,47300.0
2011-10-07 14:30:00,62.1,62.14,62.02,62.11,25900.0,50.4506,50.4831,50.3856,50.4587,25900.0
2011-10-07 14:35:00,62.13,62.27,62.12,62.15,31600.0,50.475,50.5887,50.4669,50.4912,31600.0
2011-10-07 14:40:00,62.14,62.16,61.88,61.93,31700.0,50.4831,50.4994,50.2719,50.3125,31700.0
2011-10-07 14:45:00,61.92,62.06,61.9,61.96,28600.0,50.3044,50.4181,50.2881,50.3369,28600.0
2011-10-07 14:50:00,61.98,62.04,61.91,61.94,26900.0,50.3531,50.4019,50.2963,50.3206,26900.0
2011-10-07 14:55:00,61.95,62.16,61.92,62.12,27300.0,50.3288,50.4994,50.3044,50.4669,27300.0
2011-10-07 15:00:00,62.12,62.14,61.96,62.08,29000.0,50.4669,50.4831,50.3369,50.4344,29000.0
2011-10-07 15:05:00,62.07,62.24,62.06,62.21,25200.0,50.4262,50.5644,50.4181,50.54,25200.0
2011-10-07 15:10:00,62.19,62.25,62.11,62.2,26000.0,50.5237,50.5725,50.4587,50.5319,26000.0
2011-10-07 15:15:00,62.21,62.48,62.2,62.39,46800.0,50.54,50.7593,50.5319,50.6862,46800.0
2011-10-07 15:20:00,62.4,62.57,62.4,62.47,175700.0,50.6943,50.8325,50.6943,50.7512,175700.0
2011-10-07 15:25:00,62.47,62.55,62.43,62.5,120000.0,50.7512,50.8162,50.7187,50.7756,120000.0
2011-10-07 15:30:00,62.49,62.52,62.44,62.49,108700.0,50.7675,50.7918,50.7268,50.7675,108700.0
2011-10-07 15:35:00,62.5,62.52,62.24,62.25,112600.0,50.7756,50.7918,50.5644,50.5725,112600.0
2011-10-07 15:40:00,62.28,62.32,62.07,62.32,129800.0,50.5969,50.6293,50.4262,50.6293,129800.0
2011-10-07 15:45:00,62.34,62.37,62.11,62.16,106100.0,50.6456,50.67,50.4587,50.4994,106100.0
2011-10-07 15:50:00,62.16,62.18,61.66,61.91,142900.0,50.4994,50.5156,50.0932,50.2963,142900.0
2011-10-07 15:55:00,61.92,62.0,61.7,61.8,250600.0,50.3044,50.3694,50.1257,50.2069,250600.0
2011-10-10 09:30:00,62.8,63.0,62.75,62.99,74300.0,51.0193,51.1818,50.9787,51.1737,74300.0
2011-10-10 09:35:00,62.95,63.54,62.95,63.5,111800.0,51.1412,51.6205,51.1412,51.588,111800.0
2011-10-10 09:40:00,63.53,63.55,63.34,63.45,72800.0,51.6124,51.6286,51.458,51.5474,72800.0
2011-10-10 09:45:00,63.44,63.59,63.32,63.58,98900.0,51.5392,51.6611,51.4418,51.653,98900.0
2011-10-10 09:50:00,63.58,63.74,63.58,63.68,53600.0,51.653,51.783,51.653,51.7342,53600.0
2011-10-10 09:55:00,63.67,63.75,63.59,63.69,70000.0,51.7261,51.7911,51.6611,51.7423,70000.0
2011-10-10 10:00:00,63.69,63.72,63.56,63.62,124200.0,51.7423,51.7667,51.6367,51.6855,124200.0
2011-10-10 10:05:00,63.61,63.69,63.45,63.51,99900.0,51.6774,51.7423,51.5474,51.5961,99900.0
2011-10-10 10:10:00,63.52,63.85,63.52,63.76,91100.0,51.6042,51.8723,51.6042,51.7992,91100.0
2011-10-10 10:15:00,63.76,63.85,63.69,63.84,51800.0,51.7992,51.8723,51.7423,51.8642,51800.0
2011-10-10 10:20:00,63.84,63.95,63.82,63.91,54000.0,51.8642,51.9536,51.848,51.9211,54000.0
2011-10-10 10:25:00,63.91,63.93,63.83,63.85,50000.0,51.9211,51.9373,51.8561,51.8723,50000.0
2011-10-10 10:30:00,63.84,63.93,63.81,63.83,84000.0,51.8642,51.9373,51.8398,51.8561,84000.0
2011-10-10 10:35:00,63.84,64.0,63.8,63.98,56200.0,51.8642,51.9942,51.8317,51.9779,56200.0
2011-10-10 10:40:00,63.97,64.0,63.83,63.87,56800.0,51.9698,51.9942,51.8561,51.8886,56800.0
2011-10-10 10:45:00,63.88,64.05,63.86,63.95,106800.0,51.8967,52.0348,51.8805,51.9536,106800.0
2011-10-10 10:50:00,63.94,63.94,63.8,63.88,31800.0,51.9455,51.9455,51.8317,51.8967,31800.0
2011-10-10 10:55:00,63.86,63.97,63.84,63.96,42200.0,51.8805,51.9698,51.8642,51.9617,42200.0
2011-10-10 11:00:00,63.95,63.99,63.9,63.96,42200.0,51.9536,51.9861,51.913,51.9617,42200.0
2011-10-10 11:05:00,63.96,64.09,63.95,64.06,55700.0,51.9617,52.0673,51.9536,52.0429,55700.0
2011-10-10 11:10:00,64.05,64.09,63.97,64.01,41300.0,52.0348,52.0673,51.9698,52.0023,41300.0
2011-10-10 11:15:00,64.01,64.01,63.87,63.94,45600.0,52.0023,52.0023,51.8886,51.9455,45600.0
2011-10-10 11:20:00,63.94,63.96,63.84,63.91,30400.0,51.9455,51.9617,51.8642,51.9211,30400.0
2011-10-10 11:25:00,63.91,64.04,63.91,64.04,40800.0,51.9211,52.0267,51.9211,52.0267,40800.0
2011-10-10 11:30:00,64.05,64.09,63.93,63.95,27100.0,52.0348,52.0673,51.9373,51.9536,27100.0
2011-10-10 11:35:00,63.96,64.05,63.96,64.05,26400.0,51.9617,52.0348,51.9617,52.0348,26400.0
2011-10-10 11:40:00,64.05,64.06,63.98,63.99,29900.0,52.0348,52.0429,51.9779,51.9861,29900.0
2011-10-10 11:45:00,63.99,64.01,63.83,63.83,61400.0,51.9861,52.0023,51.8561,51.8561,61400.0
2011-10-10 11:50:00,63.85,64.0,63.85,63.98,71200.0,51.8723,51.9942,51.8723,51.9779,71200.0
2011-10-10 11:55:00,63.99,64.08,63.99,64.08,29500.0,51.9861,52.0592,51.9861,52.0592,29500.0
2011-10-10 12:00:00,64.07,64.17,64.06,64.16,37000.0,52.0511,52.1323,52.0429,52.1242,37000.0
2011-10-10 12:05:00,64.15,64.19,64.04,64.12,42000.0,52.1161,52.1486,52.0267,52.0917,42000.0
2011-10-10 12:10:00,64.13,64.18,64.03,64.13,30600.0,52.0998,52.1404,52.0186,52.0998,30600.0
2011-10-10 12:15:00,64.12,64.15,64.04,64.09,32100.0,52.0917,52.1161,52.0267,52.0673,32100.0
2011-10-10 12:20:00,64.09,64.1,64.0,64.06,25600.0,52.0673,52.0754,51.9942,52.0429,25600.0
2011-10-10 12:25:00,64.06,64.08,63.98,64.05,32700.0,52.0429,52.0592,51.9779,52.0348,32700.0
2011-10-10 12:30:00,64.05,64.1,64.02,64.04,36600.0,52.0348,52.0754,52.0104,52.0267,36600.0
2011-10-10 12:35:00,64.04,64.06,63.9,63.95,29000.0,52.0267,52.0429,51.913,51.9536,29000.0
2011-10-10 12:40:00,63.94,64.0,63.9,63.93,19900.0,51.9455,51.9942,51.913,51.9373,19900.0
2011-10-10 12:45:00,63.92,64.0,63.92,63.99,22500.0,51.9292,51.9942,51.9292,51.9861,22500.0
2011-10-10 12:50:00,64.0,64.0,63.93,63.97,23600.0,51.9942,51.9942,51.9373,51.9698,23600.0
2011-10-10 12:55:00,63.96,64.0,63.9,63.96,39700.0,51.9617,51.9942,51.913,51.9617,39700.0
2011-10-10 13:00:00,63.96,64.0,63.9,64.0,37200.0,51.9617,51.9942,51.913,51.9942,37200.0
2011-10-10 13:05:00,63.99,64.09,63.98,64.09,23900.0,51.9861,52.0673,51.9779,52.0673,23900.0
2011-10-10 13:10:00,64.07,64.09,64.03,64.05,19400.0,52.0511,52.0673,52.0186,52.0348,19400.0
2011-10-10 13:15:00,64.04,64.08,63.96,64.06,22300.0,52.0267,52.0592,51.9617,52.0429,22300.0
2011-10-10 13:20:00,64.04,64.1,64.0,64.05,51300.0,52.0267,52.0754,51.9942,52.0348,51300.0
2011-10-10 13:25:00,64.06,64.09,63.96,63.97,14500.0,52.0429,52.0673,51.9617,51.9698,14500.0
2011-10-10 13:30:00,63.96,63.98,63.88,63.89,31100.0,51.9617,51.9779,51.8967,51.9048,31100.0
2011-10-10 13:35:00,63.89,63.92,63.85,63.9,22600.0,51.9048,51.9292,51.8723,51.913,22600.0
2011-10-10 13:40:00,63.91,63.96,63.86,63.89,19000.0,51.9211,51.9617,51.8805,51.9048,19000.0
2011-10-10 13:45:00,63.88,63.92,63.84,63.9,22500.0,51.8967,51.9292,51.8642,51.913,22500.0
2011-10-10 13:50:00,63.9,63.9,63.76,63.77,24200.0,51.913,51.913,51.7992,51.8073,24200.0
2011-10-10 13:55:00,63.76,63.82,63.71,63.75,21000.0,51.7992,51.848,51.7586,51.7911,21000.0
2011-10-10 14:00:00,63.74,63.75,63.59,63.59,79200.0,51.783,51.7911,51.6611,51.6611,79200.0
2011-10-10 14:05:00,63.59,63.6,63.5,63.53,56300.0,51.6611,51.6692,51.588,51.6124,56300.0
2011-10-10 14:10:00,63.54,63.58,63.52,63.55,43900.0,51.6205,51.653,51.6042,51.6286,43900.0
2011-10-10 14:15:00,63.55,63.6,63.53,63.55,40700.0,51.6286,51.6692,51.6124,51.6286,40700.0
2011-10-10 14:20:00,63.55,63.76,63.52,63.75,46400.0,51.6286,51.7992,51.6042,51.7911,46400.0
2011-10-10 14:25:00,63.75,63.82,63.6,63.62,42500.0,51.7911,51.848,51.6692,51.6855,42500.0
2011-10-10 14:30:00,63.62,63.69,63.62,63.66,51700.0,51.6855,51.7423,51.6855,51.718,51700.0
2011-10-10 14:35:00,63.66,63.66,63.5,63.5,37700.0,51.718,51.718,51.588,51.588,37700.0
2011-10-10 14:40:00,63.53,63.55,63.47,63.49,63300.0,51.6124,51.6286,51.5636,51.5799,63300.0
2011-10-10 14:45:00,63.49,63.5,63.38,63.4,39300.0,51.5799,51.588,51.4905,51.5068,39300.0
2011-10-10 14:50:00,63.4,63.52,63.4,63.48,40000.0,51.5068,51.6042,51.5068,51.5717,40000.0
2011-10-10 14:55:00,63.47,63.53,63.41,63.47,23900.0,51.5636,51.6124,51.5149,51.5636,23900.0
2011-10-10 15:00:00,63.45,63.55,63.44,63.49,22500.0,51.5474,51.6286,51.5392,51.5799,22500.0
2011-10-10 15:05:00,63.5,63.5,63.36,63.41,47500.0,51.588,51.588,51.4743,51.5149,47500.0
2011-10-10 15:10:00,63.4,63.44,63.22,63.26,52600.0,51.5068,51.5392,51.3605,51.393,52600.0
2011-10-10 15:15:00,63.26,63.46,63.26,63.46,57400.0,51.393,51.5555,51.393,51.5555,57400.0
2011-10-10 15:20:00,63.45,63.45,63.22,63.22,46700.0,51.5474,51.5474,51.3605,51.3605,46700.0
2011-10-10 15:25:00,63.23,63.38,63.2,63.31,66100.0,51.3686,51.4905,51.3443,51.4336,66100.0
2011-10-10 15:30:00,63.3,63.54,63.19,63.52,105000.0,51.4255,51.6205,51.3361,51.6042,105000.0
2011-10-10 15:35:00,63.52,63.55,63.35,63.52,93600.0,51.6042,51.6286,51.4661,51.6042,93600.0
2011-10-10 15:40:00,63.52,63.66,63.37,63.66,86800.0,51.6042,51.718,51.4824,51.718,86800.0
2011-10-10 15:45:00,63.67,63.75,63.61,63.75,108000.0,51.7261,51.7911,51.6774,51.7911,108000.0
2011-10-10 15:50:00,63.74,63.93,63.73,63.92,132000.0,51.783,51.9373,51.7748,51.9292,132000.0
2011-10-10 15:55:00,63.93,64.04,63.82,64.02,344200.0,51.9373,52.0267,51.848,52.0104,344200.0
2011-10-11 09:30:00,63.66,63.85,63.5,63.7,92900.0,51.718,51.8723,51.588,51.7505,92900.0
2011-10-11 09:35:00,63.74,63.96,63.62,63.7,36400.0,51.783,51.9617,51.6855,51.7505,36400.0
2011-10-11 09:40:00,63.76,63.89,63.6,63.74,44000.0,51.7992,51.9048,51.6692,51.783,44000.0
2011-10-11 09:45:00,63.76,63.94,63.6,63.9,44300.0,51.7992,51.9455,51.6692,51.913,44300.0
2011-10-11 09:50:00,63.92,63.96,63.84,63.87,67300.0,51.9292,51.9617,51.8642,51.8886,67300.0
2011-10-11 09:55:00,63.87,63.96,63.78,63.95,50300.0,51.8886,51.9617,51.8155,51.9536,50300.0
2011-10-11 10:00:00,63.92,63.92,63.58,63.64,67300.0,51.9292,51.9292,51.653,51.7017,67300.0
2011-10-11 10:05:00,63.62,63.74,63.5,63.74,40900.0,51.6855,51.783,51.588,51.783,40900.0
2011-10-11 10:10:00,63.75,63.91,63.72,63.87,78800.0,51.7911,51.9211,51.7667,51.8886,78800.0
2011-10-11 10:15:00,63.86,63.89,63.7,63.84,25200.0,51.8805,51.9048,51.7505,51.8642,25200.0
2011-10-11 10:20:00,63.85,63.99,63.67,63.97,29000.0,51.8723,51.9861,51.7261,51.9698,29000.0
2011-10-11 10:25:00,63.98,64.05,63.9,64.03,31200.0,51.9779,52.0348,51.913,52.0186,31200.0
2011-10-11 10:30:00,64.02,64.13,63.98,64.09,31300.0,52.0104,52.0998,51.9779,52.0673,31300.0
2011-10-11 10:35:00,64.08,64.1,63.93,64.1,30400.0,52.0592,52.0754,51.9373,52.0754,30400.0
2011-10-11 10:40:00,64.09,64.2,64.04,64.19,33900.0,52.0673,52.1567,52.0267,52.1486,33900.0
2011-10-11 10:45:00,64.2,64.25,64.12,64.13,36100.0,52.1567,52.1973,52.0917,52.0998,36100.0
2011-10-11 10:50:00,64.13,64.18,63.92,63.92,32300.0,52.0998,52.1404,51.9292,51.9292,32300.0
2011-10-11 10:55:00,63.92,63.97,63.81,63.89,39400.0,51.9292,51.9698,51.8398,51.9048,39400.0
2011-10-11 11:00:00,63.88,63.98,63.8,63.98,26600.0,51.8967,51.9779,51.8317,51.9779,26600.0
2011-10-11 11:05:00,63.98,63.98,63.8,63.89,28400.0,51.9779,51.9779,51.8317,51.9048,28400.0
2011-10-11 11:10:00,63.89,63.95,63.83,63.85,16100.0,51.9048,51.9536,51.8561,51.8723,16100.0
2011-10-11 11:15:00,63.85,63.93,63.81,63.91,55400.0,51.8723,51.9373,51.8398,51.9211,55400.0
2011-10-11 11:20:00,63.9,63.92,63.86,63.87,48400.0,51.913,51.9292,51.8805,51.8886,48400.0
2011-10-11 11:25:00,63.87,63.93,63.84,63.89,20600.0,51.8886,51.9373,51.8642,51.9048,20600.0
2011-10-11 11:30:00,63.86,63.99,63.86,63.99,34600.0,51.8805,51.9861,51.8805,51.9861,34600.0
2011-10-11 11:35:00,63.98,64.0,63.91,63.93,21000.0,51.9779,51.9942,51.9211,51.9373,21000.0
2011-10-11 11:40:00,63.93,64.1,63.89,64.1,30400.0,51.9373,52.0754,51.9048,52.0754,30400.0
2011-10-11 11:45:00,64.1,64.1,64.0,64.0,24600.0,52.0754,52.0754,51.9942,51.9942,24600.0
2011-10-11 11:50:00,63.98,64.03,63.93,64.02,18900.0,51.9779,52.0186,51.9373,52.0104,18900.0
2011-10-11 11:55:00,64.03,64.13,64.02,64.07,19700.0,52.0186,52.0998,52.0104,52.0511,19700.0
2011-10-11 12:00:00,64.09,64.13,63.93,64.01,21000.0,52.0673,52.0998,51.9373,52.0023,21000.0
2011-10-11 12:05:00,64.0,64.15,63.96,64.1,61200.0,51.9942,52.1161,51.9617,52.0754,61200.0
2011-10-11 12:10:00,64.12,64.17,64.07,64.14,18600.0,52.0917,52.1323,52.0511,52.1079,18600.0
2011-10-11 12:15:00,64.12,64.15,64.01,64.04,14400.0,52.0917,52.1161,52.0023,52.0267,14400.0
2011-10-11 12:20:00,64.05,64.06,63.97,64.03,18800.0,52.0348,52.0429,51.9698,52.0186,18800.0
2011-10-11 12:25:00,64.02,64.07,63.96,64.02,23400.0,52.0104,52.0511,51.9617,52.0104,23400.0
2011-10-11 12:30:00,64.02,64.06,63.87,63.87,16800.0,52.0104,52.0429,51.8886,51.8886,16800.0
2011-10-11 12:35:00,63.88,63.96,63.75,63.76,21000.0,51.8967,51.9617,51.7911,51.7992,21000.0
2011-10-11 12:40:00,63.76,63.83,63.71,63.81,27200.0,51.7992,51.8561,51.7586,51.8398,27200.0
2011-10-11 12:45:00,63.79,63.83,63.73,63.74,19300.0,51.8236,51.8561,51.7748,51.783,19300.0
2011-10-11 12:50:00,63.75,63.84,63.75,63.84,19000.0,51.7911,51.8642,51.7911,51.8642,19000.0
2011-10-11 12:55:00,63.84,63.92,63.83,63.92,17500.0,51.8642,51.9292,51.8561,51.9292,17500.0
2011-10-11 13:00:00,63.91,63.96,63.85,63.85,16900.0,51.9211,51.9617,51.8723,51.8723,16900.0
2011-10-11 13:05:00,63.85,63.87,63.75,63.85,22600.0,51.8723,51.8886,51.7911,51.8723,22600.0
2011-10-11 13:10:00,63.86,63.91,63.71,63.74,29500.0,51.8805,51.9211,51.7586,51.783,29500.0
2011-10-11 13:15:00,63.77,63.94,63.76,63.91,34700.0,51.8073,51.9455,51.7992,51.9211,34700.0
2011-10-11 13:20:00,63.91,64.03,63.9,63.95,25600.0,51.9211,52.0186,51.913,51.9536,25600.0
2011-10-11 13:25:00,63.94,64.07,63.91,64.03,14300.0,51.9455,52.0511,51.9211,52.0186,14300.0
2011-10-11 13:30:00,64.03,64.05,63.94,64.01,14300.0,52.0186,52.0348,51.9455,52.0023,14300.0
2011-10-11 13:35:00,64.02,64.06,63.92,63.98,21000.0,52.0104,52.0429,51.9292,51.9779,21000.0
2011-10-11 13:40:00,63.97,63.97,63.84,63.88,13500.0,51.9698,51.9698,51.8642,51.8967,13500.0
2011-10-11 13:45:00,63.88,63.95,63.81,63.85,29500.0,51.8967,51.9536,51.8398,51.8723,29500.0
2011-10-11 13:50:00,63.85,64.06,63.85,64.03,31900.0,51.8723,52.0429,51.8723,52.0186,31900.0
2011-10-11 13:55:00,64.05,64.07,64.02,64.07,18500.0,52.0348,52.0511,52.0104,52.0511,18500.0
2011-10-11 14:00:00,64.08,64.1,63.99,63.99,15200.0,52.0592,52.0754,51.9861,51.9861,15200.0
2011-10-11 14:05:00,63.99,63.99,63.89,63.92,22600.0,51.9861,51.9861,51.9048,51.9292,22600.0
2011-10-11 14:10:00,63.93,63.99,63.91,63.94,17100.0,51.9373,51.9861,51.9211,51.9455,17100.0
2011-10-11 14:15:00,63.94,64.03,63.86,63.98,18600.0,51.9455,52.0186,51.8805,51.9779,18600.0
2011-10-11 14:20:00,63.98,64.01,63.75,63.79,37500.0,51.9779,52.0023,51.7911,51.8236,37500.0
2011-10-11 14:25:00,63.78,63.82,63.7,63.73,27600.0,51.8155,51.848,51.7505,51.7748,27600.0
2011-10-11 14:30:00,63.73,63.8,63.69,63.75,49200.0,51.7748,51.8317,51.7423,51.7911,49200.0
2011-10-11 14:35:00,63.75,63.77,63.66,63.69,30500.0,51.7911,51.8073,51.718,51.7423,30500.0
2011-10-11 14:40:00,63.69,63.79,63.67,63.78,28700.0,51.7423,51.8236,51.7261,51.8155,28700.0
2011-10-11 14:45:00,63.78,63.8,63.69,63.75,23100.0,51.8155,51.8317,51.7423,51.7911,23100.0
2011-10-11 14:50:00,63.76,63.82,63.74,63.74,23600.0,51.7992,51.848,51.783,51.783,23600.0
2011-10-11 14:55:00,63.75,63.91,63.75,63.91,22800.0,51.7911,51.9211,51.7911,51.9211,22800.0
2011-10-11 15:00:00,63.93,64.05,63.93,64.04,64000.0,51.9373,52.0348,51.9373,52.0267,64000.0
2011-10-11 15:05:00,64.04,64.18,63.99,64.12,37300.0,52.0267,52.1404,51.9861,52.0917,37300.0
2011-10-11 15:10:00,64.11,64.12,64.0,64.1,45000.0,52.0836,52.0917,51.9942,52.0754,45000.0
2011-10-11 15:15:00,64.11,64.17,64.0,64.04,36300.0,52.0836,52.1323,51.9942,52.0267,36300.0
2011-10-11 15:20:00,64.03,64.05,63.94,64.01,50800.0,52.0186,52.0348,51.9455,52.0023,50800.0
2011-10-11 15:25:00,64.01,64.08,63.89,63.92,51600.0,52.0023,52.0592,51.9048,51.9292,51600.0
2011-10-11 15:30:00,63.93,64.2,63.93,64.16,63400.0,51.9373,52.1567,51.9373,52.1242,63400.0
2011-10-11 15:35:00,64.16,64.25,64.02,64.11,87100.0,52.1242,52.1973,52.0104,52.0836,87100.0
2011-10-11 15:40:00,64.12,64.21,64.04,64.07,70700.0,52.0917,52.1648,52.0267,52.0511,70700.0
2011-10-11 15:45:00,64.07,64.2,63.98,64.09,78800.0,52.0511,52.1567,51.9779,52.0673,78800.0
2011-10-11 15:50:00,64.09,64.09,63.95,63.96,92800.0,52.0673,52.0673,51.9536,51.9617,92800.0
2011-10-11 15:55:00,63.97,63.98,63.86,63.97,195200.0,51.9698,51.9779,51.8805,51.9698,195200.0
2011-10-12 09:30:00,64.46,64.53,64.22,64.39,87800.0,52.3679,52.4248,52.1729,52.311,87800.0
2011-10-12 09:35:00,64.41,64.41,64.13,64.26,26400.0,52.3273,52.3273,52.0998,52.2054,26400.0
2011-10-12 09:40:00,64.28,64.56,64.26,64.51,21900.0,52.2217,52.4491,52.2054,52.4085,21900.0
2011-10-12 09:45:00,64.47,64.5,64.2,64.36,36200.0,52.376,52.4004,52.1567,52.2867,36200.0
2011-10-12 09:50:00,64.36,64.51,64.35,64.51,59800.0,52.2867,52.4085,52.2785,52.4085,59800.0
2011-10-12 09:55:00,64.51,64.69,64.48,64.69,55100.0,52.4085,52.5548,52.3842,52.5548,55100.0
2011-10-12 10:00:00,64.68,64.68,64.42,64.5,52400.0,52.5466,52.5466,52.3354,52.4004,52400.0
2011-10-12 10:05:00,64.5,64.79,64.43,64.77,59800.0,52.4004,52.636,52.3435,52.6198,59800.0
2011-10-12 10:10:00,64.76,64.96,64.75,64.88,70300.0,52.6116,52.7741,52.6035,52.7091,70300.0
2011-10-12 10:15:00,64.87,65.0,64.87,64.99,53900.0,52.701,52.8066,52.701,52.7985,53900.0
2011-10-12 10:20:00,64.98,65.0,64.91,64.97,45800.0,52.7904,52.8066,52.7335,52.7822,45800.0
2011-10-12 10:25:00,64.98,64.99,64.88,64.98,43300.0,52.7904,52.7985,52.7091,52.7904,43300.0
2011-10-12 10:30:00,64.98,65.11,64.95,65.11,110400.0,52.7904,52.896,52.766,52.896,110400.0
2011-10-12 10:35:00,65.11,65.19,65.11,65.18,51500.0,52.896,52.961,52.896,52.9528,51500.0
2011-10-12 10:40:00,65.18,65.23,65.08,65.08,82100.0,52.9528,52.9935,52.8716,52.8716,82100.0
2011-10-12 10:45:00,65.08,65.11,64.82,64.86,55400.0,52.8716,52.896,52.6604,52.6929,55400.0
2011-10-12 10:50:00,64.85,64.86,64.68,64.72,42900.0,52.6847,52.6929,52.5466,52.5791,42900.0
2011-10-12 10:55:00,64.71,64.72,64.52,64.59,33700.0,52.571,52.5791,52.4166,52.4735,33700.0
2011-10-12 11:00:00,64.58,64.71,64.56,64.68,48300.0,52.4654,52.571,52.4491,52.5466,48300.0
2011-10-12 11:05:00,64.66,64.69,64.58,64.68,30100.0,52.5304,52.5548,52.4654,52.5466,30100.0
2011-10-12 11:10:00,64.69,64.77,64.63,64.67,26000.0,52.5548,52.6198,52.506,52.5385,26000.0
2011-10-12 11:15:00,64.68,64.8,64.68,64.74,23600.0,52.5466,52.6441,52.5466,52.5954,23600.0
2011-10-12 11:20:00,64.74,64.84,64.72,64.74,24900.0,52.5954,52.6766,52.5791,52.5954,24900.0
2011-10-12 11:25:00,64.72,64.78,64.64,64.64,26800.0,52.5791,52.6279,52.5141,52.5141,26800.0
2011-10-12 11:30:00,64.64,64.8,64.62,64.77,38700.0,52.5141,52.6441,52.4979,52.6198,38700.0
2011-10-12 11:35:00,64.77,64.87,64.75,64.86,43900.0,52.6198,52.701,52.6035,52.6929,43900.0
2011-10-12 11:40:00,64.87,64.94,64.83,64.94,41600.0,52.701,52.7579,52.6685,52.7579,41600.0
2011-10-12 11:45:00,64.94,64.95,64.76,64.84,38300.0,52.7579,52.766,52.6116,52.6766,38300.0
2011-10-12 11:50:00,64.81,64.81,64.75,64.78,52100.0,52.6522,52.6522,52.6035,52.6279,52100.0
2011-10-12 11:55:00,64.77,64.78,64.61,64.63,49600.0,52.6198,52.6279,52.4898,52.506,49600.0
2011-10-12 12:00:00,64.64,64.72,64.64,64.7,29300.0,52.5141,52.5791,52.5141,52.5629,29300.0
2011-10-12 12:05:00,64.69,64.72,64.65,64.66,38200.0,52.5548,52.5791,52.5223,52.5304,38200.0
2011-10-12 12:10:00,64.67,64.71,64.63,64.69,31300.0,52.5385,52.571,52.506,52.5548,31300.0
2011-10-12 12:15:00,64.69,64.72,64.58,64.59,27700.0,52.5548,52.5791,52.4654,52.4735,27700.0
2011-10-12 12:20:00,64.6,64.66,64.59,64.6,21700.0,52.4816,52.5304,52.4735,52.4816,21700.0
2011-10-12 12:25:00,64.6,64.65,64.58,64.64,29500.0,52.4816,52.5223,52.4654,52.5141,29500.0
2011-10-12 12:30:00,64.64,64.69,64.58,64.65,21900.0,52.5141,52.5548,52.4654,52.5223,21900.0
2011-10-12 12:35:00,64.65,64.68,64.59,64.62,38000.0,52.5223,52.5466,52.4735,52.4979,38000.0
2011-10-12 12:40:00,64.62,64.65,64.58,64.59,22900.0,52.4979,52.5223,52.4654,52.4735,22900.0
2011-10-12 12:45:00,64.6,64.64,64.55,64.61,17800.0,52.4816,52.5141,52.441,52.4898,17800.0
2011-10-12 12:50:00,64.61,64.76,64.58,64.75,70000.0,52.4898,52.6116,52.4654,52.6035,70000.0
2011-10-12 12:55:00,64.75,64.83,64.7,64.8,46700.0,52.6035,52.6685,52.5629,52.6441,46700.0
2011-10-12 13:00:00,64.82,64.92,64.79,64.92,34100.0,52.6604,52.7416,52.636,52.7416,34100.0
2011-10-12 13:05:00,64.92,64.93,64.83,64.85,30200.0,52.7416,52.7497,52.6685,52.6847,30200.0
2011-10-12 13:10:00,64.84,64.87,64.71,64.74,61600.0,52.6766,52.701,52.571,52.5954,61600.0
2011-10-12 13:15:00,64.73,64.75,64.67,64.69,24600.0,52.5873,52.6035,52.5385,52.5548,24600.0
2011-10-12 13:20:00,64.7,64.78,64.67,64.68,26600.0,52.5629,52.6279,52.5385,52.5466,26600.0
2011-10-12 13:25:00,64.66,64.74,64.65,64.73,29700.0,52.5304,52.5954,52.5223,52.5873,29700.0
2011-10-12 13:30:00,64.74,64.85,64.74,64.82,51800.0,52.5954,52.6847,52.5954,52.6604,51800.0
2011-10-12 13:35:00,64.82,64.94,64.79,64.89,63800.0,52.6604,52.7579,52.636,52.7172,63800.0
2011-10-12 13:40:00,64.89,64.98,64.89,64.9,48800.0,52.7172,52.7904,52.7172,52.7254,48800.0
2011-10-12 13:45:00,64.9,64.94,64.8,64.81,29700.0,52.7254,52.7579,52.6441,52.6522,29700.0
2011-10-12 13:50:00,64.81,64.9,64.79,64.83,50600.0,52.6522,52.7254,52.636,52.6685,50600.0
2011-10-12 13:55:00,64.83,64.84,64.77,64.78,25500.0,52.6685,52.6766,52.6198,52.6279,25500.0
2011-10-12 14:00:00,64.8,64.92,64.72,64.9,71800.0,52.6441,52.7416,52.5791,52.7254,71800.0
2011-10-12 14:05:00,64.91,65.02,64.9,65.02,54100.0,52.7335,52.8229,52.7254,52.8229,54100.0
2011-10-12 14:10:00,65.01,65.03,64.96,65.02,61900.0,52.8147,52.831,52.7741,52.8229,61900.0
2011-10-12 14:15:00,65.02,65.03,64.78,64.78,74600.0,52.8229,52.831,52.6279,52.6279,74600.0
2011-10-12 14:20:00,64.77,64.78,64.62,64.75,115200.0,52.6198,52.6279,52.4979,52.6035,115200.0
2011-10-12 14:25:00,64.75,64.8,64.69,64.75,40700.0,52.6035,52.6441,52.5548,52.6035,40700.0
2011-10-12 14:30:00,64.75,65.01,64.75,64.94,99600.0,52.6035,52.8147,52.6035,52.7579,99600.0
2011-10-12 14:35:00,64.93,64.95,64.87,64.92,57400.0,52.7497,52.766,52.701,52.7416,57400.0
2011-10-12 14:40:00,64.93,64.96,64.86,64.88,48300.0,52.7497,52.7741,52.6929,52.7091,48300.0
2011-10-12 14:45:00,64.88,64.94,64.84,64.86,77400.0,52.7091,52.7579,52.6766,52.6929,77400.0
2011-10-12 14:50:00,64.88,64.91,64.79,64.79,39400.0,52.7091,52.7335,52.636,52.636,39400.0
2011-10-12 14:55:00,64.8,64.81,64.6,64.65,84000.0,52.6441,52.6522,52.4816,52.5223,84000.0
2011-10-12 15:00:00,64.65,64.73,64.6,64.67,48300.0,52.5223,52.5873,52.4816,52.5385,48300.0
2011-10-12 15:05:00,64.67,64.75,64.62,64.71,52200.0,52.5385,52.6035,52.4979,52.571,52200.0
2011-10-12 15:10:00,64.71,64.82,64.66,64.75,52200.0,52.571,52.6604,52.5304,52.6035,52200.0
2011-10-12 15:15:00,64.75,64.75,64.43,64.45,170400.0,52.6035,52.6035,52.3435,52.3598,170400.0
2011-10-12 15:20:00,64.45,64.45,64.31,64.44,90600.0,52.3598,52.3598,52.246,52.3517,90600.0
2011-10-12 15:25:00,64.44,64.52,64.38,64.49,96200.0,52.3517,52.4166,52.3029,52.3923,96200.0
2011-10-12 15:30:00,64.48,64.64,64.45,64.59,93000.0,52.3842,52.5141,52.3598,52.4735,93000.0
2011-10-12 15:35:00,64.59,64.69,64.49,64.62,91200.0,52.4735,52.5548,52.3923,52.4979,91200.0
2011-10-12 15:40:00,64.62,64.67,64.54,64.62,86700.0,52.4979,52.5385,52.4329,52.4979,86700.0
2011-10-12 15:45:00,64.62,64.63,64.16,64.24,160500.0,52.4979,52.506,52.1242,52.1892,160500.0
2011-10-12 15:50:00,64.24,64.41,64.22,64.26,159500.0,52.1892,52.3273,52.1729,52.2054,159500.0
2011-10-12 15:55:00,64.26,64.37,64.23,64.23,333100.0,52.2054,52.2948,52.181,52.181,333100.0
2011-10-13 09:30:00,63.77,64.09,63.64,63.97,65300.0,51.8073,52.0673,51.7017,51.9698,65300.0
2011-10-13 09:35:00,63.99,64.05,63.77,63.87,27600.0,51.9861,52.0348,51.8073,51.8886,27600.0
2011-10-13 09:40:00,63.85,63.9,63.75,63.75,33400.0,51.8723,51.913,51.7911,51.7911,33400.0
2011-10-13 09:45:00,63.75,63.89,63.72,63.83,26500.0,51.7911,51.9048,51.7667,51.8561,26500.0
2011-10-13 09:50:00,63.8,63.8,63.59,63.64,32500.0,51.8317,51.8317,51.6611,51.7017,32500.0
2011-10-13 09:55:00,63.62,63.71,63.53,63.59,60200.0,51.6855,51.7586,51.6124,51.6611,60200.0
2011-10-13 10:00:00,63.56,63.59,63.34,63.39,97500.0,51.6367,51.6611,51.458,51.4986,97500.0
2011-10-13 10:05:00,63.38,63.5,63.37,63.49,41100.0,51.4905,51.588,51.4824,51.5799,41100.0
2011-10-13 10:10:00,63.49,63.72,63.48,63.63,78400.0,51.5799,51.7667,51.5717,51.6936,78400.0
2011-10-13 10:15:00,63.61,63.67,63.39,63.39,34400.0,51.6774,51.7261,51.4986,51.4986,34400.0
2011-10-13 10:20:00,63.39,63.54,63.39,63.54,26000.0,51.4986,51.6205,51.4986,51.6205,26000.0
2011-10-13 10:25:00,63.53,63.59,63.46,63.46,24700.0,51.6124,51.6611,51.5555,51.5555,24700.0
2011-10-13 10:30:00,63.46,63.58,63.44,63.58,23300.0,51.5555,51.653,51.5392,51.653,23300.0
2011-10-13 10:35:00,63.56,63.56,63.44,63.46,23000.0,51.6367,51.6367,51.5392,51.5555,23000.0
2011-10-13 10:40:00,63.47,63.51,63.3,63.35,22900.0,51.5636,51.5961,51.4255,51.4661,22900.0
2011-10-13 10:45:00,63.35,63.4,63.29,63.31,21500.0,51.4661,51.5068,51.4174,51.4336,21500.0
2011-10-13 10:50:00,63.34,63.42,63.27,63.3,15700.0,51.458,51.523,51.4011,51.4255,15700.0
2011-10-13 10:55:00,63.3,63.36,63.1,63.1,32400.0,51.4255,51.4743,51.263,51.263,32400.0
2011-10-13 11:00:00,63.1,63.34,63.07,63.32,43400.0,51.263,51.458,51.2387,51.4418,43400.0
2011-10-13 11:05:00,63.33,63.35,63.2,63.27,27700.0,51.4499,51.4661,51.3443,51.4011,27700.0
2011-10-13 11:10:00,63.26,63.4,63.25,63.37,23000.0,51.393,51.5068,51.3849,51.4824,23000.0
2011-10-13 11:15:00,63.35,63.37,63.05,63.07,27600.0,51.4661,51.4824,51.2224,51.2387,27600.0
2011-10-13 11:20:00,63.07,63.25,63.07,63.25,22600.0,51.2387,51.3849,51.2387,51.3849,22600.0
2011-10-13 11:25:00,63.23,63.27,63.12,63.15,21900.0,51.3686,51.4011,51.2793,51.3036,21900.0
2011-10-13 11:30:00,63.15,63.31,63.14,63.26,20300.0,51.3036,51.4336,51.2955,51.393,20300.0
2011-10-13 11:35:00,63.29,63.36,63.24,63.28,12900.0,51.4174,51.4743,51.3768,51.4093,12900.0
2011-10-13 11:40:00,63.27,63.33,63.18,63.27,13600.0,51.4011,51.4499,51.328,51.4011,13600.0
2011-10-13 11:45:00,63.29,63.42,63.26,63.3,18900.0,51.4174,51.523,51.393,51.4255,18900.0
2011-10-13 11:50:00,63.29,63.36,63.23,63.3,23100.0,51.4174,51.4743,51.3686,51.4255,23100.0
2011-10-13 11:55:00,63.29,63.4,63.26,63.32,13000.0,51.4174,51.5068,51.393,51.4418,13000.0
2011-10-13 12:00:00,63.33,63.41,63.28,63.37,10100.0,51.4499,51.5149,51.4093,51.4824,10100.0
2011-10-13 12:05:00,63.39,63.39,63.26,63.27,15800.0,51.4986,51.4986,51.393,51.4011,15800.0
2011-10-13 12:10:00,63.29,63.32,63.12,63.2,17200.0,51.4174,51.4418,51.2793,51.3443,17200.0
2011-10-13 12:15:00,63.21,63.3,63.21,63.26,10800.0,51.3524,51.4255,51.3524,51.393,10800.0
2011-10-13 12:20:00,63.27,63.35,63.27,63.32,12800.0,51.4011,51.4661,51.4011,51.4418,12800.0
2011-10-13 12:25:00,63.32,63.34,63.25,63.27,9700.0,51.4418,51.458,51.3849,51.4011,9700.0
2011-10-13 12:30:00,63.26,63.26,63.12,63.18,17900.0,51.393,51.393,51.2793,51.328,17900.0
2011-10-13 12:35:00,63.18,63.29,63.15,63.29,11500.0,51.328,51.4174,51.3036,51.4174,11500.0
2011-10-13 12:40:00,63.31,63.32,63.23,63.26,22600.0,51.4336,51.4418,51.3686,51.393,22600.0
2011-10-13 12:45:00,63.26,63.36,63.24,63.33,30700.0,51.393,51.4743,51.3768,51.4499,30700.0
2011-10-13 12:50:00,63.33,63.4,63.33,63.39,10000.0,51.4499,51.5068,51.4499,51.4986,10000.0
2011-10-13 12:55:00,63.4,63.5,63.4,63.46,9300.0,51.5068,51.588,51.5068,51.5555,9300.0
2011-10-13 13:00:00,63.48,63.49,63.39,63.41,14100.0,51.5717,51.5799,51.4986,51.5149,14100.0
2011-10-13 13:05:00,63.41,63.56,63.33,63.49,49200.0,51.5149,51.6367,51.4499,51.5799,49200.0
2011-10-13 13:10:00,63.49,63.53,63.47,63.5,62600.0,51.5799,51.6124,51.5636,51.588,62600.0
2011-10-13 13:15:00,63.5,63.52,63.45,63.48,34100.0,51.588,51.6042,51.5474,51.5717,34100.0
2011-10-13 13:20:00,63.47,63.5,63.45,63.49,7600.0,51.5636,51.588,51.5474,51.5799,7600.0
2011-10-13 13:25:00,63.49,63.55,63.46,63.49,64100.0,51.5799,51.6286,51.5555,51.5799,64100.0
2011-10-13 13:30:00,63.48,63.59,63.47,63.58,39400.0,51.5717,51.6611,51.5636,51.653,39400.0
2011-10-13 13:35:00,63.57,63.6,63.48,63.48,26900.0,51.6449,51.6692,51.5717,51.5717,26900.0
2011-10-13 13:40:00,63.48,63.65,63.46,63.62,45800.0,51.5717,51.7099,51.5555,51.6855,45800.0
2011-10-13 13:45:00,63.63,63.69,63.59,63.63,22000.0,51.6936,51.7423,51.6611,51.6936,22000.0
2011-10-13 13:50:00,63.63,63.64,63.5,63.5,16900.0,51.6936,51.7017,51.588,51.588,16900.0
2011-10-13 13:55:00,63.51,63.54,63.41,63.46,11100.0,51.5961,51.6205,51.5149,51.5555,11100.0
2011-10-13 14:00:00,63.48,63.49,63.39,63.45,13300.0,51.5717,51.5799,51.4986,51.5474,13300.0
2011-10-13 14:05:00,63.44,63.51,63.42,63.48,19600.0,51.5392,51.5961,51.523,51.5717,19600.0
2011-10-13 14:10:00,63.49,63.49,63.37,63.46,11500.0,51.5799,51.5799,51.4824,51.5555,11500.0
2011-10-13 14:15:00,63.45,63.5,63.43,63.48,10100.0,51.5474,51.588,51.5311,51.5717,10100.0
2011-10-13 14:20:00,63.47,63.53,63.4,63.42,44500.0,51.5636,51.6124,51.5068,51.523,44500.0
2011-10-13 14:25:00,63.42,63.42,63.31,63.42,18400.0,51.523,51.523,51.4336,51.523,18400.0
2011-10-13 14:30:00,63.42,63.45,63.33,63.36,32600.0,51.523,51.5474,51.4499,51.4743,32600.0
2011-10-13 14:35:00,63.37,63.47,63.33,63.36,18400.0,51.4824,51.5636,51.4499,51.4743,18400.0
2011-10-13 14:40:00,63.36,63.4,63.29,63.38,25800.0,51.4743,51.5068,51.4174,51.4905,25800.0
2011-10-13 14:45:00,63.39,63.54,63.3,63.49,80800.0,51.4986,51.6205,51.4255,51.5799,80800.0
2011-10-13 14:50:00,63.49,63.54,63.44,63.52,58500.0,51.5799,51.6205,51.5392,51.6042,58500.0
2011-10-13 14:55:00,63.51,63.54,63.46,63.48,35300.0,51.5961,51.6205,51.5555,51.5717,35300.0
2011-10-13 15:00:00,63.48,63.65,63.47,63.62,41400.0,51.5717,51.7099,51.5636,51.6855,41400.0
2011-10-13 15:05:00,63.62,63.71,63.62,63.71,37400.0,51.6855,51.7586,51.6855,51.7586,37400.0
2011-10-13 15:10:00,63.7,63.71,63.59,63.61,38900.0,51.7505,51.7586,51.6611,51.6774,38900.0
2011-10-13 15:15:00,63.61,63.75,63.61,63.71,41700.0,51.6774,51.7911,51.6774,51.7586,41700.0
2011-10-13 15:20:00,63.7,63.7,63.45,63.45,56700.0,51.7505,51.7505,51.5474,51.5474,56700.0
2011-10-13 15:25:00,63.43,63.47,63.38,63.41,57600.0,51.5311,51.5636,51.4905,51.5149,57600.0
2011-10-13 15:30:00,63.41,63.47,63.31,63.35,87200.0,51.5149,51.5636,51.4336,51.4661,87200.0
2011-10-13 15:35:00,63.36,63.38,63.24,63.26,78100.0,51.4743,51.4905,51.3768,51.393,78100.0
2011-10-13 15:40:00,63.26,63.38,63.24,63.34,66900.0,51.393,51.4905,51.3768,51.458,66900.0
2011-10-13 15:45:00,63.34,63.48,63.24,63.39,102700.0,51.458,51.5717,51.3768,51.4986,102700.0
2011-10-13 15:50:00,63.39,63.54,63.39,63.49,124100.0,51.4986,51.6205,51.4986,51.5799,124100.0
2011-10-13 15:55:00,63.5,63.56,63.47,63.52,240400.0,51.588,51.6367,51.5636,51.6042,240400.0
2011-10-14 09:30:00,63.97,64.05,63.77,63.92,119700.0,51.9698,52.0348,51.8073,51.9292,119700.0
2011-10-14 09:35:00,63.88,64.28,63.88,64.19,90400.0,51.8967,52.2217,51.8967,52.1486,90400.0
2011-10-14 09:40:00,64.22,64.25,63.96,63.97,31800.0,52.1729,52.1973,51.9617,51.9698,31800.0
2011-10-14 09:45:00,63.99,64.22,63.99,64.08,55400.0,51.9861,52.1729,51.9861,52.0592,55400.0
2011-10-14 09:50:00,64.1,64.19,63.85,63.91,34400.0,52.0754,52.1486,51.8723,51.9211,34400.0
2011-10-14 09:55:00,63.88,64.1,63.88,64.04,46700.0,51.8967,52.0754,51.8967,52.0267,46700.0
2011-10-14 10:00:00,64.04,64.04,63.86,63.89,38000.0,52.0267,52.0267,51.8805,51.9048,38000.0
2011-10-14 10:05:00,63.88,64.0,63.88,63.95,44100.0,51.8967,51.9942,51.8967,51.9536,44100.0
2011-10-14 10:10:00,63.95,64.01,63.88,63.91,34800.0,51.9536,52.0023,51.8967,51.9211,34800.0
2011-10-14 10:15:00,63.91,63.95,63.78,63.82,36100.0,51.9211,51.9536,51.8155,51.848,36100.0
2011-10-14 10:20:00,63.83,63.9,63.8,63.9,28100.0,51.8561,51.913,51.8317,51.913,28100.0
2011-10-14 10:25:00,63.88,63.93,63.81,63.82,18000.0,51.8967,51.9373,51.8398,51.848,18000.0
2011-10-14 10:30:00,63.83,63.9,63.73,63.89,46600.0,51.8561,51.913,51.7748,51.9048,46600.0
2011-10-14 10:35:00,63.9,63.94,63.86,63.88,24400.0,51.913,51.9455,51.8805,51.8967,24400.0
2011-10-14 10:40:00,63.88,63.98,63.82,63.98,24300.0,51.8967,51.9779,51.848,51.9779,24300.0
2011-10-14 10:45:00,63.97,64.0,63.93,63.97,34200.0,51.9698,51.9942,51.9373,51.9698,34200.0
2011-10-14 10:50:00,63.97,64.02,63.83,63.85,34800.0,51.9698,52.0104,51.8561,51.8723,34800.0
2011-10-14 10:55:00,63.86,63.93,63.81,63.92,32100.0,51.8805,51.9373,51.8398,51.9292,32100.0
2011-10-14 11:00:00,63.93,64.0,63.88,63.98,30600.0,51.9373,51.9942,51.8967,51.9779,30600.0
2011-10-14 11:05:00,63.96,63.96,63.77,63.81,25100.0,51.9617,51.9617,51.8073,51.8398,25100.0
2011-10-14 11:10:00,63.83,63.85,63.72,63.73,22200.0,51.8561,51.8723,51.7667,51.7748,22200.0
2011-10-14 11:15:00,63.74,63.75,63.64,63.7,31600.0,51.783,51.7911,51.7017,51.7505,31600.0
2011-10-14 11:20:00,63.71,63.71,63.45,63.46,53300.0,51.7586,51.7586,51.5474,51.5555,53300.0
2011-10-14 11:25:00,63.45,63.5,63.41,63.49,41400.0,51.5474,51.588,51.5149,51.5799,41400.0
2011-10-14 11:30:00,63.48,63.75,63.45,63.72,53500.0,51.5717,51.7911,51.5474,51.7667,53500.0
2011-10-14 11:35:00,63.72,63.76,63.62,63.62,16100.0,51.7667,51.7992,51.6855,51.6855,16100.0
2011-10-14 11:40:00,63.64,63.76,63.62,63.73,20600.0,51.7017,51.7992,51.6855,51.7748,20600.0
2011-10-14 11:45:00,63.73,63.79,63.7,63.74,11800.0,51.7748,51.8236,51.7505,51.783,11800.0
2011-10-14 11:50:00,63.73,63.78,63.67,63.7,20200.0,51.7748,51.8155,51.7261,51.7505,20200.0
2011-10-14 11:55:00,63.7,63.8,63.66,63.66,11300.0,51.7505,51.8317,51.718,51.718,11300.0
2011-10-14 12:00:00,63.65,63.66,63.61,63.63,15800.0,51.7099,51.718,51.6774,51.6936,15800.0
2011-10-14 12:05:00,63.64,63.66,63.58,63.66,7600.0,51.7017,51.718,51.653,51.718,7600.0
2011-10-14 12:10:00,63.66,63.72,63.62,63.64,10400.0,51.718,51.7667,51.6855,51.7017,10400.0
2011-10-14 12:15:00,63.64,63.66,63.55,63.55,10700.0,51.7017,51.718,51.6286,51.6286,10700.0
2011-10-14 12:20:00,63.53,63.69,63.53,63.65,9700.0,51.6124,51.7423,51.6124,51.7099,9700.0
2011-10-14 12:25:00,63.65,63.74,63.59,63.7,9200.0,51.7099,51.783,51.6611,51.7505,9200.0
2011-10-14 12:30:00,63.7,63.8,63.69,63.78,16800.0,51.7505,51.8317,51.7423,51.8155,16800.0
2011-10-14 12:35:00,63.78,63.81,63.75,63.75,12500.0,51.8155,51.8398,51.7911,51.7911,12500.0
2011-10-14 12:40:00,63.76,63.8,63.73,63.74,14700.0,51.7992,51.8317,51.7748,51.783,14700.0
2011-10-14 12:45:00,63.73,63.81,63.73,63.78,11200.0,51.7748,51.8398,51.7748,51.8155,11200.0
2011-10-14 12:50:00,63.79,63.81,63.77,63.78,12100.0,51.8236,51.8398,51.8073,51.8155,12100.0
2011-10-14 12:55:00,63.78,63.84,63.75,63.83,16300.0,51.8155,51.8642,51.7911,51.8561,16300.0
2011-10-14 13:00:00,63.82,63.99,63.82,63.99,25100.0,51.848,51.9861,51.848,51.9861,25100.0
2011-10-14 13:05:00,63.98,64.01,63.96,63.98,36200.0,51.9779,52.0023,51.9617,51.9779,36200.0
2011-10-14 13:10:00,63.97,64.0,63.91,63.99,27200.0,51.9698,51.9942,51.9211,51.9861,27200.0
2011-10-14 13:15:00,64.0,64.02,63.97,64.0,27700.0,51.9942,52.0104,51.9698,51.9942,27700.0
2011-10-14 13:20:00,64.0,64.02,63.99,64.0,27200.0,51.9942,52.0104,51.9861,51.9942,27200.0
2011-10-14 13:25:00,63.98,64.01,63.97,63.98,33900.0,51.9779,52.0023,51.9698,51.9779,33900.0
2011-10-14 13:30:00,63.97,64.0,63.94,63.97,21600.0,51.9698,51.9942,51.9455,51.9698,21600.0
2011-10-14 13:35:00,63.98,64.0,63.96,63.96,10100.0,51.9779,51.9942,51.9617,51.9617,10100.0
2011-10-14 13:40:00,63.96,63.98,63.92,63.94,11200.0,51.9617,51.9779,51.9292,51.9455,11200.0
2011-10-14 13:45:00,63.96,64.0,63.95,63.98,8800.0,51.9617,51.9942,51.9536,51.9779,8800.0
2011-10-14 13:50:00,63.98,63.98,63.93,63.97,16400.0,51.9779,51.9779,51.9373,51.9698,16400.0
2011-10-14 13:55:00,63.97,64.03,63.95,63.97,42200.0,51.9698,52.0186,51.9536,51.9698,42200.0
2011-10-14 14:00:00,63.96,64.03,63.95,63.99,46800.0,51.9617,52.0186,51.9536,51.9861,46800.0
2011-10-14 14:05:00,64.01,64.01,63.93,63.96,19100.0,52.0023,52.0023,51.9373,51.9617,19100.0
2011-10-14 14:10:00,63.95,64.0,63.91,63.94,20700.0,51.9536,51.9942,51.9211,51.9455,20700.0
2011-10-14 14:15:00,63.95,64.0,63.93,64.0,14900.0,51.9536,51.9942,51.9373,51.9942,14900.0
2011-10-14 14:20:00,64.0,64.02,63.97,64.02,26000.0,51.9942,52.0104,51.9698,52.0104,26000.0
2011-10-14 14:25:00,64.03,64.03,63.98,64.0,12300.0,52.0186,52.0186,51.9779,51.9942,12300.0
2011-10-14 14:30:00,64.0,64.02,63.9,63.93,19200.0,51.9942,52.0104,51.913,51.9373,19200.0
2011-10-14 14:35:00,63.93,64.0,63.91,63.92,15200.0,51.9373,51.9942,51.9211,51.9292,15200.0
2011-10-14 14:40:00,63.92,63.92,63.87,63.88,17100.0,51.9292,51.9292,51.8886,51.8967,17100.0
2011-10-14 14:45:00,63.87,63.9,63.83,63.84,12100.0,51.8886,51.913,51.8561,51.8642,12100.0
2011-10-14 14:50:00,63.84,63.91,63.78,63.86,44100.0,51.8642,51.9211,51.8155,51.8805,44100.0
2011-10-14 14:55:00,63.86,63.99,63.81,63.99,24000.0,51.8805,51.9861,51.8398,51.9861,24000.0
2011-10-14 15:00:00,63.98,64.04,63.96,63.98,39800.0,51.9779,52.0267,51.9617,51.9779,39800.0
2011-10-14 15:05:00,63.97,64.07,63.95,63.97,26900.0,51.9698,52.0511,51.9536,51.9698,26900.0
2011-10-14 15:10:00,63.98,63.98,63.87,63.92,16700.0,51.9779,51.9779,51.8886,51.9292,16700.0
2011-10-14 15:15:00,63.93,63.99,63.92,63.96,20400.0,51.9373,51.9861,51.9292,51.9617,20400.0
2011-10-14 15:20:00,63.97,64.02,63.93,63.94,29400.0,51.9698,52.0104,51.9373,51.9455,29400.0
2011-10-14 15:25:00,63.94,64.0,63.93,63.96,31100.0,51.9455,51.9942,51.9373,51.9617,31100.0
2011-10-14 15:30:00,63.95,64.1,63.94,64.1,59200.0,51.9536,52.0754,51.9455,52.0754,59200.0
2011-10-14 15:35:00,64.09,64.1,63.92,63.92,56900.0,52.0673,52.0754,51.9292,51.9292,56900.0
2011-10-14 15:40:00,63.91,63.99,63.88,63.95,58400.0,51.9211,51.9861,51.8967,51.9536,58400.0
2011-10-14 15:45:00,63.94,63.94,63.71,63.78,86000.0,51.9455,51.9455,51.7586,51.8155,86000.0
2011-10-14 15:50:00,63.78,63.88,63.74,63.86,86500.0,51.8155,51.8967,51.783,51.8805,86500.0
2011-10-14 15:55:00,63.85,63.99,63.81,63.98,530400.0,51.8723,51.9861,51.8398,51.9779,530400.0
2011-10-17 09:30:00,63.34,63.41,62.9,63.01,120000.0,51.458,51.5149,51.1005,51.1899,120000.0
2011-10-17 09:35:00,63.0,63.02,62.8,62.87,52700.0,51.1818,51.198,51.0193,51.0762,52700.0
2011-10-17 09:40:00,62.87,63.34,62.85,63.34,31800.0,51.0762,51.458,51.0599,51.458,31800.0
2011-10-17 09:45:00,63.33,63.51,63.2,63.39,61900.0,51.4499,51.5961,51.3443,51.4986,61900.0
2011-10-17 09:50:00,63.37,63.41,63.28,63.33,81400.0,51.4824,51.5149,51.4093,51.4499,81400.0
2011-10-17 09:55:00,63.33,63.35,63.14,63.14,53700.0,51.4499,51.4661,51.2955,51.2955,53700.0
2011-10-17 10:00:00,63.12,63.13,62.93,62.98,66600.0,51.2793,51.2874,51.1249,51.1655,66600.0
2011-10-17 10:05:00,62.98,62.98,62.57,62.71,109000.0,51.1655,51.1655,50.8325,50.9462,109000.0
2011-10-17 10:10:00,62.71,62.83,62.69,62.78,35500.0,50.9462,51.0437,50.9299,51.0031,35500.0
2011-10-17 10:15:00,62.76,62.8,62.7,62.77,35000.0,50.9868,51.0193,50.9381,50.9949,35000.0
2011-10-17 10:20:00,62.78,62.81,62.66,62.67,24300.0,51.0031,51.0274,50.9056,50.9137,24300.0
2011-10-17 10:25:00,62.67,62.69,62.53,62.53,30500.0,50.9137,50.9299,50.8,50.8,30500.0
2011-10-17 10:30:00,62.52,62.71,62.5,62.58,56500.0,50.7918,50.9462,50.7756,50.8406,56500.0
2011-10-17 10:35:00,62.57,62.68,62.5,62.64,59200.0,50.8325,50.9218,50.7756,50.8893,59200.0
2011-10-17 10:40:00,62.63,62.66,62.59,62.61,51300.0,50.8812,50.9056,50.8487,50.8649,51300.0
2011-10-17 10:45:00,62.61,62.62,62.53,62.54,32600.0,50.8649,50.8731,50.8,50.8081,32600.0
2011-10-17 10:50:00,62.53,62.54,62.44,62.49,43600.0,50.8,50.8081,50.7268,50.7675,43600.0
2011-10-17 10:55:00,62.47,62.61,62.44,62.55,58200.0,50.7512,50.8649,50.7268,50.8162,58200.0
2011-10-17 11:00:00,62.54,62.57,62.46,62.5,48000.0,50.8081,50.8325,50.7431,50.7756,48000.0
2011-10-17 11:05:00,62.49,62.65,62.48,62.65,45900.0,50.7675,50.8974,50.7593,50.8974,45900.0
2011-10-17 11:10:00,62.64,62.68,62.62,62.66,44400.0,50.8893,50.9218,50.8731,50.9056,44400.0
2011-10-17 11:15:00,62.66,62.66,62.57,62.58,36500.0,50.9056,50.9056,50.8325,50.8406,36500.0
2011-10-17 11:20:00,62.59,62.67,62.58,62.67,28100.0,50.8487,50.9137,50.8406,50.9137,28100.0
2011-10-17 11:25:00,62.68,62.68,62.59,62.63,64000.0,50.9218,50.9218,50.8487,50.8812,64000.0
2011-10-17 11:30:00,62.63,62.63,62.58,62.58,19800.0,50.8812,50.8812,50.8406,50.8406,19800.0
2011-10-17 11:35:00,62.59,62.59,62.51,62.55,33100.0,50.8487,50.8487,50.7837,50.8162,33100.0
2011-10-17 11:40:00,62.54,62.54,62.41,62.42,36200.0,50.8081,50.8081,50.7025,50.7106,36200.0
2011-10-17 11:45:00,62.41,62.42,62.31,62.32,35200.0,50.7025,50.7106,50.6212,50.6293,35200.0
2011-10-17 11:50:00,62.32,62.45,62.3,62.4,34700.0,50.6293,50.735,50.6131,50.6943,34700.0
2011-10-17 11:55:00,62.4,62.46,62.36,62.39,37100.0,50.6943,50.7431,50.6618,50.6862,37100.0
2011-10-17 12:00:00,62.38,62.47,62.37,62.43,17400.0,50.6781,50.7512,50.67,50.7187,17400.0
2011-10-17 12:05:00,62.44,62.48,62.38,62.39,23400.0,50.7268,50.7593,50.6781,50.6862,23400.0
2011-10-17 12:10:00,62.38,62.42,62.32,62.4,24600.0,50.6781,50.7106,50.6293,50.6943,24600.0
2011-10-17 12:15:00,62.4,62.59,62.4,62.56,24200.0,50.6943,50.8487,50.6943,50.8243,24200.0
2011-10-17 12:20:00,62.57,62.58,62.48,62.52,14100.0,50.8325,50.8406,50.7593,50.7918,14100.0
2011-10-17 12:25:00,62.52,62.66,62.52,62.65,31100.0,50.7918,50.9056,50.7918,50.8974,31100.0
2011-10-17 12:30:00,62.64,62.67,62.56,62.66,25900.0,50.8893,50.9137,50.8243,50.9056,25900.0
2011-10-17 12:35:00,62.65,62.68,62.58,62.62,19700.0,50.8974,50.9218,50.8406,50.8731,19700.0
2011-10-17 12:40:00,62.62,62.7,62.59,62.7,16400.0,50.8731,50.9381,50.8487,50.9381,16400.0
2011-10-17 12:45:00,62.7,62.7,62.45,62.49,64700.0,50.9381,50.9381,50.735,50.7675,64700.0
2011-10-17 12:50:00,62.49,62.55,62.41,62.41,28500.0,50.7675,50.8162,50.7025,50.7025,28500.0
2011-10-17 12:55:00,62.4,62.49,62.33,62.33,39500.0,50.6943,50.7675,50.6375,50.6375,39500.0
2011-10-17 13:00:00,62.33,62.37,62.2,62.21,77900.0,50.6375,50.67,50.5319,50.54,77900.0
2011-10-17 13:05:00,62.21,62.3,62.17,62.26,41900.0,50.54,50.6131,50.5075,50.5806,41900.0
2011-10-17 13:10:00,62.27,62.33,62.26,62.31,28700.0,50.5887,50.6375,50.5806,50.6212,28700.0
2011-10-17 13:15:00,62.3,62.38,62.27,62.38,31400.0,50.6131,50.6781,50.5887,50.6781,31400.0
2011-10-17 13:20:00,62.38,62.44,62.37,62.44,40600.0,50.6781,50.7268,50.67,50.7268,40600.0
2011-10-17 13:25:00,62.44,62.44,62.35,62.35,34000.0,50.7268,50.7268,50.6537,50.6537,34000.0
2011-10-17 13:30:00,62.33,62.33,62.23,62.25,18300.0,50.6375,50.6375,50.5562,50.5725,18300.0
2011-10-17 13:35:00,62.24,62.24,62.04,62.08,52200.0,50.5644,50.5644,50.4019,50.4344,52200.0
2011-10-17 13:40:00,62.08,62.22,62.08,62.17,79800.0,50.4344,50.5481,50.4344,50.5075,79800.0
2011-10-17 13:45:00,62.17,62.17,62.12,62.13,33200.0,50.5075,50.5075,50.4669,50.475,33200.0
2011-10-17 13:50:00,62.13,62.21,62.11,62.15,40200.0,50.475,50.54,50.4587,50.4912,40200.0
2011-10-17 13:55:00,62.15,62.27,62.15,62.2,21800.0,50.4912,50.5887,50.4912,50.5319,21800.0
2011-10-17 14:00:00,62.19,62.27,62.15,62.15,29400.0,50.5237,50.5887,50.4912,50.4912,29400.0
2011-10-17 14:05:00,62.16,62.16,61.98,62.01,84100.0,50.4994,50.4994,50.3531,50.3775,84100.0
2011-10-17 14:10:00,62.01,62.17,62.01,62.14,28500.0,50.3775,50.5075,50.3775,50.4831,28500.0
2011-10-17 14:15:00,62.14,62.14,62.03,62.12,37300.0,50.4831,50.4831,50.3937,50.4669,37300.0
2011-10-17 14:20:00,62.13,62.13,62.0,62.01,21800.0,50.475,50.475,50.3694,50.3775,21800.0
2011-10-17 14:25:00,62.0,62.09,62.0,62.08,33700.0,50.3694,50.4425,50.3694,50.4344,33700.0
2011-10-17 14:30:00,62.09,62.1,61.94,61.97,61400.0,50.4425,50.4506,50.3206,50.345,61400.0
2011-10-17 14:35:00,61.96,62.0,61.87,61.89,89500.0,50.3369,50.3694,50.2638,50.28,89500.0
2011-10-17 14:40:00,61.89,61.96,61.78,61.84,66400.0,50.28,50.3369,50.1906,50.2394,66400.0
2011-10-17 14:45:00,61.84,61.88,61.79,61.81,62300.0,50.2394,50.2719,50.1988,50.215,62300.0
2011-10-17 14:50:00,61.81,61.83,61.71,61.83,66800.0,50.215,50.2313,50.1338,50.2313,66800.0
2011-10-17 14:55:00,61.83,61.94,61.8,61.94,59300.0,50.2313,50.3206,50.2069,50.3206,59300.0
2011-10-17 15:00:00,61.94,62.03,61.93,62.01,55800.0,50.3206,50.3937,50.3125,50.3775,55800.0
2011-10-17 15:05:00,62.01,62.01,61.79,61.79,51800.0,50.3775,50.3775,50.1988,50.1988,51800.0
2011-10-17 15:10:00,61.8,62.03,61.78,61.98,91900.0,50.2069,50.3937,50.1906,50.3531,91900.0
2011-10-17 15:15:00,61.98,62.06,61.97,61.99,53900.0,50.3531,50.4181,50.345,50.3613,53900.0
2011-10-17 15:20:00,61.98,61.98,61.89,61.95,55500.0,50.3531,50.3531,50.28,50.3288,55500.0
2011-10-17 15:25:00,61.97,62.02,61.87,61.98,66900.0,50.345,50.3856,50.2638,50.3531,66900.0
2011-10-17 15:30:00,61.97,62.11,61.88,61.9,74800.0,50.345,50.4587,50.2719,50.2881,74800.0
2011-10-17 15:35:00,61.9,61.92,61.73,61.73,134700.0,50.2881,50.3044,50.15,50.15,134700.0
2011-10-17 15:40:00,61.73,62.07,61.73,62.07,135400.0,50.15,50.4262,50.15,50.4262,135400.0
2011-10-17 15:45:00,62.07,62.09,61.8,61.92,167200.0,50.4262,50.4425,50.2069,50.3044,167200.0
2011-10-17 15:50:00,61.93,61.97,61.68,61.76,169600.0,50.3125,50.345,50.1094,50.1744,169600.0
2011-10-17 15:55:00,61.75,61.8,61.66,61.79,278800.0,50.1663,50.2069,50.0932,50.1988,278800.0
2011-10-18 09:30:00,61.93,61.97,61.64,61.75,96200.0,50.3125,50.345,50.0769,50.1663,96200.0
2011-10-18 09:35:00,61.76,62.01,61.72,61.92,69200.0,50.1744,50.3775,50.1419,50.3044,69200.0
2011-10-18 09:40:00,61.94,62.04,61.8,61.99,24000.0,50.3206,50.4019,50.2069,50.3613,24000.0
2011-10-18 09:45:00,61.95,62.0,61.79,61.81,48500.0,50.3288,50.3694,50.1988,50.215,48500.0
2011-10-18 09:50:00,61.8,61.88,61.75,61.85,55000.0,50.2069,50.2719,50.1663,50.2475,55000.0
2011-10-18 09:55:00,61.8,61.86,61.65,61.86,54300.0,50.2069,50.2556,50.085,50.2556,54300.0
2011-10-18 10:00:00,61.85,61.86,61.57,61.57,62300.0,50.2475,50.2556,50.02,50.02,62300.0
2011-10-18 10:05:00,61.57,61.62,61.47,61.55,146500.0,50.02,50.0607,49.9388,50.0038,146500.0
2011-10-18 10:10:00,61.55,61.75,61.53,61.58,74200.0,50.0038,50.1663,49.9875,50.0282,74200.0
2011-10-18 10:15:00,61.58,61.62,61.36,61.36,63500.0,50.0282,50.0607,49.8494,49.8494,63500.0
2011-10-18 10:20:00,61.37,61.73,61.33,61.67,63800.0,49.8576,50.15,49.8251,50.1013,63800.0
2011-10-18 10:25:00,61.69,61.77,61.62,61.74,66400.0,50.1175,50.1825,50.0607,50.1582,66400.0
2011-10-18 10:30:00,61.75,61.94,61.69,61.93,76800.0,50.1663,50.3206,50.1175,50.3125,76800.0
2011-10-18 10:35:00,61.95,62.04,61.87,61.96,90200.0,50.3288,50.4019,50.2638,50.3369,90200.0
2011-10-18 10:40:00,61.95,62.21,61.95,62.18,52500.0,50.3288,50.54,50.3288,50.5156,52500.0
2011-10-18 10:45:00,62.19,62.53,62.17,62.5,79800.0,50.5237,50.8,50.5075,50.7756,79800.0
2011-10-18 10:50:00,62.5,62.74,62.5,62.58,173000.0,50.7756,50.9706,50.7756,50.8406,173000.0
2011-10-18 10:55:00,62.58,62.73,62.5,62.71,60400.0,50.8406,50.9624,50.7756,50.9462,60400.0
2011-10-18 11:00:00,62.7,62.7,62.46,62.59,54900.0,50.9381,50.9381,50.7431,50.8487,54900.0
2011-10-18 11:05:00,62.59,62.69,62.53,62.68,31800.0,50.8487,50.9299,50.8,50.9218,31800.0
2011-10-18 11:10:00,62.69,62.75,62.63,62.66,44000.0,50.9299,50.9787,50.8812,50.9056,44000.0
2011-10-18 11:15:00,62.65,62.75,62.61,62.74,35000.0,50.8974,50.9787,50.8649,50.9706,35000.0
2011-10-18 11:20:00,62.75,62.86,62.72,62.82,85800.0,50.9787,51.068,50.9543,51.0356,85800.0
2011-10-18 11:25:00,62.82,62.82,62.7,62.79,40800.0,51.0356,51.0356,50.9381,51.0112,40800.0
2011-10-18 11:30:00,62.79,62.88,62.77,62.85,33700.0,51.0112,51.0843,50.9949,51.0599,33700.0
2011-10-18 11:35:00,62.83,63.04,62.83,63.02,75500.0,51.0437,51.2143,51.0437,51.198,75500.0
2011-10-18 11:40:00,63.03,63.19,62.99,63.17,67500.0,51.2062,51.3361,51.1737,51.3199,67500.0
2011-10-18 11:45:00,63.18,63.18,63.1,63.18,49400.0,51.328,51.328,51.263,51.328,49400.0
2011-10-18 11:50:00,63.19,63.24,63.1,63.12,60200.0,51.3361,51.3768,51.263,51.2793,60200.0
2011-10-18 11:55:00,63.12,63.12,63.04,63.05,60100.0,51.2793,51.2793,51.2143,51.2224,60100.0
2011-10-18 12:00:00,63.05,63.23,63.03,63.23,43100.0,51.2224,51.3686,51.2062,51.3686,43100.0
2011-10-18 12:05:00,63.22,63.23,63.15,63.17,32700.0,51.3605,51.3686,51.3036,51.3199,32700.0
2011-10-18 12:10:00,63.17,63.24,63.16,63.23,40000.0,51.3199,51.3768,51.3118,51.3686,40000.0
2011-10-18 12:15:00,63.22,63.22,63.08,63.09,39400.0,51.3605,51.3605,51.2468,51.2549,39400.0
2011-10-18 12:20:00,63.08,63.25,63.06,63.24,40800.0,51.2468,51.3849,51.2305,51.3768,40800.0
2011-10-18 12:25:00,63.22,63.24,63.12,63.2,24900.0,51.3605,51.3768,51.2793,51.3443,24900.0
2011-10-18 12:30:00,63.18,63.19,63.08,63.12,27000.0,51.328,51.3361,51.2468,51.2793,27000.0
2011-10-18 12:35:00,63.12,63.45,63.12,63.43,95400.0,51.2793,51.5474,51.2793,51.5311,95400.0
2011-10-18 12:40:00,63.44,63.49,63.41,63.44,48500.0,51.5392,51.5799,51.5149,51.5392,48500.0
2011-10-18 12:45:00,63.43,63.5,63.41,63.48,36100.0,51.5311,51.588,51.5149,51.5717,36100.0
2011-10-18 12:50:00,63.48,63.48,63.4,63.48,37700.0,51.5717,51.5717,51.5068,51.5717,37700.0
2011-10-18 12:55:00,63.48,63.48,63.34,63.35,22800.0,51.5717,51.5717,51.458,51.4661,22800.0
2011-10-18 13:00:00,63.36,63.44,63.32,63.34,21000.0,51.4743,51.5392,51.4418,51.458,21000.0
2011-10-18 13:05:00,63.34,63.34,63.3,63.31,45400.0,51.458,51.458,51.4255,51.4336,45400.0
2011-10-18 13:10:00,63.31,63.32,63.16,63.16,29400.0,51.4336,51.4418,51.3118,51.3118,29400.0
2011-10-18 13:15:00,63.17,63.17,63.04,63.06,25900.0,51.3199,51.3199,51.2143,51.2305,25900.0
2011-10-18 13:20:00,63.06,63.13,63.02,63.07,44600.0,51.2305,51.2874,51.198,51.2387,44600.0
2011-10-18 13:25:00,63.07,63.2,63.03,63.19,27600.0,51.2387,51.3443,51.2062,51.3361,27600.0
2011-10-18 13:30:00,63.19,63.23,63.16,63.18,21300.0,51.3361,51.3686,51.3118,51.328,21300.0
2011-10-18 13:35:00,63.18,63.26,63.18,63.23,26400.0,51.328,51.393,51.328,51.3686,26400.0
2011-10-18 13:40:00,63.21,63.21,63.07,63.08,28900.0,51.3524,51.3524,51.2387,51.2468,28900.0
2011-10-18 13:45:00,63.08,63.18,63.05,63.18,43000.0,51.2468,51.328,51.2224,51.328,43000.0
2011-10-18 13:50:00,63.19,63.4,63.19,63.39,46600.0,51.3361,51.5068,51.3361,51.4986,46600.0
2011-10-18 13:55:00,63.37,63.39,63.27,63.33,36700.0,51.4824,51.4986,51.4011,51.4499,36700.0
2011-10-18 14:00:00,63.34,63.38,63.28,63.34,44500.0,51.458,51.4905,51.4093,51.458,44500.0
2011-10-18 14:05:00,63.35,63.45,63.35,63.42,36100.0,51.4661,51.5474,51.4661,51.523,36100.0
2011-10-18 14:10:00,63.42,63.5,63.41,63.49,58300.0,51.523,51.588,51.5149,51.5799,58300.0
2011-10-18 14:15:00,63.48,63.5,63.36,63.4,45000.0,51.5717,51.588,51.4743,51.5068,45000.0
2011-10-18 14:20:00,63.4,63.48,63.4,63.48,44400.0,51.5068,51.5717,51.5068,51.5717,44400.0
2011-10-18 14:25:00,63.48,63.5,63.41,63.41,38600.0,51.5717,51.588,51.5149,51.5149,38600.0
2011-10-18 14:30:00,63.4,63.48,63.39,63.47,30500.0,51.5068,51.5717,51.4986,51.5636,30500.0
2011-10-18 14:35:00,63.46,63.48,63.24,63.25,60500.0,51.5555,51.5717,51.3768,51.3849,60500.0
2011-10-18 14:40:00,63.25,63.35,63.21,63.29,53500.0,51.3849,51.4661,51.3524,51.4174,53500.0
2011-10-18 14:45:00,63.29,63.4,63.28,63.28,44300.0,51.4174,51.5068,51.4093,51.4093,44300.0
2011-10-18 14:50:00,63.27,63.32,63.2,63.22,52600.0,51.4011,51.4418,51.3443,51.3605,52600.0
2011-10-18 14:55:00,63.22,63.3,63.16,63.3,43500.0,51.3605,51.4255,51.3118,51.4255,43500.0
2011-10-18 15:00:00,63.3,63.63,63.3,63.61,134700.0,51.4255,51.6936,51.4255,51.6774,134700.0
2011-10-18 15:05:00,63.61,63.86,63.61,63.74,99900.0,51.6774,51.8805,51.6774,51.783,99900.0
2011-10-18 15:10:00,63.73,64.24,63.73,63.97,187400.0,51.7748,52.1892,51.7748,51.9698,187400.0
2011-10-18 15:15:00,63.97,64.02,63.77,63.78,168400.0,51.9698,52.0104,51.8073,51.8155,168400.0
2011-10-18 15:20:00,63.78,64.03,63.7,63.75,125100.0,51.8155,52.0186,51.7505,51.7911,125100.0
2011-10-18 15:25:00,63.74,63.79,63.49,63.57,210200.0,51.783,51.8236,51.5799,51.6449,210200.0
2011-10-18 15:30:00,63.57,63.62,63.38,63.43,156200.0,51.6449,51.6855,51.4905,51.5311,156200.0
2011-10-18 15:35:00,63.42,63.77,63.4,63.47,117300.0,51.523,51.8073,51.5068,51.5636,117300.0
2011-10-18 15:40:00,63.47,63.55,63.37,63.55,140200.0,51.5636,51.6286,51.4824,51.6286,140200.0
2011-10-18 15:45:00,63.55,63.66,63.45,63.56,120600.0,51.6286,51.718,51.5474,51.6367,120600.0
2011-10-18 15:50:00,63.57,63.78,63.55,63.7,194700.0,51.6449,51.8155,51.6286,51.7505,194700.0
2011-10-18 15:55:00,63.69,63.73,63.25,63.46,439600.0,51.7423,51.7748,51.3849,51.5555,439600.0
2011-10-19 09:30:00,62.61,62.75,62.53,62.63,130800.0,50.8649,50.9787,50.8,50.8812,130800.0
2011-10-19 09:35:00,62.64,63.16,62.62,63.09,52500.0,50.8893,51.3118,50.8731,51.2549,52500.0
2011-10-19 09:40:00,63.13,63.16,62.75,62.94,78100.0,51.2874,51.3118,50.9787,51.133,78100.0
2011-10-19 09:45:00,62.93,63.11,62.93,63.01,52900.0,51.1249,51.2712,51.1249,51.1899,52900.0
2011-10-19 09:50:00,63.03,63.03,62.85,62.91,47500.0,51.2062,51.2062,51.0599,51.1087,47500.0
2011-10-19 09:55:00,62.9,63.35,62.88,63.34,52900.0,51.1005,51.4661,51.0843,51.458,52900.0
2011-10-19 10:00:00,63.33,63.46,63.25,63.44,137800.0,51.4499,51.5555,51.3849,51.5392,137800.0
2011-10-19 10:05:00,63.44,63.54,63.24,63.34,89700.0,51.5392,51.6205,51.3768,51.458,89700.0
2011-10-19 10:10:00,63.33,63.54,63.33,63.49,91600.0,51.4499,51.6205,51.4499,51.5799,91600.0
2011-10-19 10:15:00,63.49,63.56,63.35,63.52,52400.0,51.5799,51.6367,51.4661,51.6042,52400.0
2011-10-19 10:20:00,63.51,63.51,63.31,63.46,31200.0,51.5961,51.5961,51.4336,51.5555,31200.0
2011-10-19 10:25:00,63.45,63.58,63.45,63.58,46000.0,51.5474,51.653,51.5474,51.653,46000.0
2011-10-19 10:30:00,63.59,63.61,63.4,63.42,31000.0,51.6611,51.6774,51.5068,51.523,31000.0
2011-10-19 10:35:00,63.4,63.44,63.26,63.31,29300.0,51.5068,51.5392,51.393,51.4336,29300.0
2011-10-19 10:40:00,63.31,63.43,63.28,63.39,61800.0,51.4336,51.5311,51.4093,51.4986,61800.0
2011-10-19 10:45:00,63.39,63.48,63.3,63.41,56800.0,51.4986,51.5717,51.4255,51.5149,56800.0
2011-10-19 10:50:00,63.4,63.54,63.39,63.53,27100.0,51.5068,51.6205,51.4986,51.6124,27100.0
2011-10-19 10:55:00,63.51,63.55,63.43,63.47,65700.0,51.5961,51.6286,51.5311,51.5636,65700.0
2011-10-19 11:00:00,63.48,63.59,63.38,63.39,77700.0,51.5717,51.6611,51.4905,51.4986,77700.0
2011-10-19 11:05:00,63.38,63.5,63.36,63.48,53200.0,51.4905,51.588,51.4743,51.5717,53200.0
2011-10-19 11:10:00,63.48,63.52,63.45,63.46,34600.0,51.5717,51.6042,51.5474,51.5555,34600.0
2011-10-19 11:15:00,63.45,63.49,63.29,63.3,54300.0,51.5474,51.5799,51.4174,51.4255,54300.0
2011-10-19 11:20:00,63.3,63.48,63.28,63.48,31400.0,51.4255,51.5717,51.4093,51.5717,31400.0
2011-10-19 11:25:00,63.44,63.62,63.44,63.6,29400.0,51.5392,51.6855,51.5392,51.6692,29400.0
2011-10-19 11:30:00,63.61,63.8,63.6,63.71,35800.0,51.6774,51.8317,51.6692,51.7586,35800.0
2011-10-19 11:35:00,63.71,63.78,63.7,63.77,26000.0,51.7586,51.8155,51.7505,51.8073,26000.0
2011-10-19 11:40:00,63.75,63.84,63.74,63.78,45200.0,51.7911,51.8642,51.783,51.8155,45200.0
2011-10-19 11:45:00,63.79,63.8,63.7,63.73,36700.0,51.8236,51.8317,51.7505,51.7748,36700.0
2011-10-19 11:50:00,63.73,63.74,63.68,63.68,61600.0,51.7748,51.783,51.7342,51.7342,61600.0
2011-10-19 11:55:00,63.68,63.68,63.56,63.59,37900.0,51.7342,51.7342,51.6367,51.6611,37900.0
2011-10-19 12:00:00,63.6,63.63,63.58,63.59,33700.0,51.6692,51.6936,51.653,51.6611,33700.0
2011-10-19 12:05:00,63.6,63.64,63.54,63.57,35700.0,51.6692,51.7017,51.6205,51.6449,35700.0
2011-10-19 12:10:00,63.56,63.67,63.54,63.66,36600.0,51.6367,51.7261,51.6205,51.718,36600.0
2011-10-19 12:15:00,63.67,63.78,63.63,63.75,26000.0,51.7261,51.8155,51.6936,51.7911,26000.0
2011-10-19 12:20:00,63.74,63.89,63.71,63.89,24700.0,51.783,51.9048,51.7586,51.9048,24700.0
2011-10-19 12:25:00,63.9,64.02,63.86,63.99,116500.0,51.913,52.0104,51.8805,51.9861,116500.0
2011-10-19 12:30:00,63.98,63.98,63.84,63.84,73900.0,51.9779,51.9779,51.8642,51.8642,73900.0
2011-10-19 12:35:00,63.83,63.98,63.83,63.91,28300.0,51.8561,51.9779,51.8561,51.9211,28300.0
2011-10-19 12:40:00,63.86,63.91,63.82,63.9,16600.0,51.8805,51.9211,51.848,51.913,16600.0
2011-10-19 12:45:00,63.9,64.02,63.9,64.01,37800.0,51.913,52.0104,51.913,52.0023,37800.0
2011-10-19 12:50:00,64.01,64.14,63.99,64.1,50700.0,52.0023,52.1079,51.9861,52.0754,50700.0
2011-10-19 12:55:00,64.09,64.16,64.07,64.11,42100.0,52.0673,52.1242,52.0511,52.0836,42100.0
2011-10-19 13:00:00,64.1,64.18,64.1,64.17,23600.0,52.0754,52.1404,52.0754,52.1323,23600.0
2011-10-19 13:05:00,64.17,64.21,64.15,64.2,26400.0,52.1323,52.1648,52.1161,52.1567,26400.0
2011-10-19 13:10:00,64.18,64.2,64.12,64.14,29000.0,52.1404,52.1567,52.0917,52.1079,29000.0
2011-10-19 13:15:00,64.14,64.18,64.11,64.16,40500.0,52.1079,52.1404,52.0836,52.1242,40500.0
2011-10-19 13:20:00,64.15,64.18,64.12,64.17,25200.0,52.1161,52.1404,52.0917,52.1323,25200.0
2011-10-19 13:25:00,64.18,64.21,64.11,64.14,31500.0,52.1404,52.1648,52.0836,52.1079,31500.0
2011-10-19 13:30:00,64.12,64.15,64.11,64.15,50600.0,52.0917,52.1161,52.0836,52.1161,50600.0
2011-10-19 13:35:00,64.15,64.18,64.1,64.11,41000.0,52.1161,52.1404,52.0754,52.0836,41000.0
2011-10-19 13:40:00,64.11,64.15,64.1,64.14,49800.0,52.0836,52.1161,52.0754,52.1079,49800.0
2011-10-19 13:45:00,64.13,64.14,64.07,64.14,47300.0,52.0998,52.1079,52.0511,52.1079,47300.0
2011-10-19 13:50:00,64.13,64.25,64.09,64.2,52600.0,52.0998,52.1973,52.0673,52.1567,52600.0
2011-10-19 13:55:00,64.19,64.24,64.13,64.17,38400.0,52.1486,52.1892,52.0998,52.1323,38400.0
2011-10-19 14:00:00,64.17,64.27,64.09,64.1,45400.0,52.1323,52.2135,52.0673,52.0754,45400.0
2011-10-19 14:05:00,64.08,64.08,63.85,63.86,128400.0,52.0592,52.0592,51.8723,51.8805,128400.0
2011-10-19 14:10:00,63.84,63.89,63.71,63.71,56900.0,51.8642,51.9048,51.7586,51.7586,56900.0
2011-10-19 14:15:00,63.71,63.85,63.66,63.66,56800.0,51.7586,51.8723,51.718,51.718,56800.0
2011-10-19 14:20:00,63.64,63.7,63.49,63.49,69000.0,51.7017,51.7505,51.5799,51.5799,69000.0
2011-10-19 14:25:00,63.49,63.54,63.37,63.39,32000.0,51.5799,51.6205,51.4824,51.4986,32000.0
2011-10-19 14:30:00,63.39,63.45,63.31,63.45,54500.0,51.4986,51.5474,51.4336,51.5474,54500.0
2011-10-19 14:35:00,63.42,63.5,63.4,63.4,36400.0,51.523,51.588,51.5068,51.5068,36400.0
2011-10-19 14:40:00,63.4,63.42,63.21,63.32,55900.0,51.5068,51.523,51.3524,51.4418,55900.0
2011-10-19 14:45:00,63.33,63.54,63.28,63.44,61100.0,51.4499,51.6205,51.4093,51.5392,61100.0
2011-10-19 14:50:00,63.43,63.43,63.23,63.23,83500.0,51.5311,51.5311,51.3686,51.3686,83500.0
2011-10-19 14:55:00,63.23,63.24,63.04,63.06,63000.0,51.3686,51.3768,51.2143,51.2305,63000.0
2011-10-19 15:00:00,63.07,63.14,63.01,63.05,43800.0,51.2387,51.2955,51.1899,51.2224,43800.0
2011-10-19 15:05:00,63.06,63.16,62.97,63.11,53200.0,51.2305,51.3118,51.1574,51.2712,53200.0
2011-10-19 15:10:00,63.1,63.16,63.02,63.12,61800.0,51.263,51.3118,51.198,51.2793,61800.0
2011-10-19 15:15:00,63.14,63.28,63.12,63.22,56800.0,51.2955,51.4093,51.2793,51.3605,56800.0
2011-10-19 15:20:00,63.22,63.23,62.99,63.08,81400.0,51.3605,51.3686,51.1737,51.2468,81400.0
2011-10-19 15:25:00,63.08,63.12,62.9,63.0,92900.0,51.2468,51.2793,51.1005,51.1818,92900.0
2011-10-19 15:30:00,63.0,63.36,62.93,63.3,126000.0,51.1818,51.4743,51.1249,51.4255,126000.0
2011-10-19 15:35:00,63.29,63.3,63.01,63.04,68500.0,51.4174,51.4255,51.1899,51.2143,68500.0
2011-10-19 15:40:00,63.04,63.29,62.88,63.18,134100.0,51.2143,51.4174,51.0843,51.328,134100.0
2011-10-19 15:45:00,63.16,63.3,63.04,63.25,130500.0,51.3118,51.4255,51.2143,51.3849,130500.0
2011-10-19 15:50:00,63.25,63.25,63.11,63.17,159600.0,51.3849,51.3849,51.2712,51.3199,159600.0
2011-10-19 15:55:00,63.18,63.18,63.0,63.1,203700.0,51.328,51.328,51.1818,51.263,203700.0
2011-10-20 09:30:00,63.03,63.3,62.99,63.0,48500.0,51.2062,51.4255,51.1737,51.1818,48500.0
2011-10-20 09:35:00,62.99,63.22,62.81,63.22,22300.0,51.1737,51.3605,51.0274,51.3605,22300.0
2011-10-20 09:40:00,63.22,63.38,63.1,63.38,22400.0,51.3605,51.4905,51.263,51.4905,22400.0
2011-10-20 09:45:00,63.38,63.5,63.34,63.38,15800.0,51.4905,51.588,51.458,51.4905,15800.0
2011-10-20 09:50:00,63.37,63.41,63.11,63.18,48000.0,51.4824,51.5149,51.2712,51.328,48000.0
2011-10-20 09:55:00,63.18,63.25,63.04,63.19,28200.0,51.328,51.3849,51.2143,51.3361,28200.0
2011-10-20 10:00:00,63.24,63.7,63.23,63.43,94300.0,51.3768,51.7505,51.3686,51.5311,94300.0
2011-10-20 10:05:00,63.47,63.47,63.24,63.43,49200.0,51.5636,51.5636,51.3768,51.5311,49200.0
2011-10-20 10:10:00,63.43,63.71,63.43,63.65,52200.0,51.5311,51.7586,51.5311,51.7099,52200.0
2011-10-20 10:15:00,63.65,63.73,63.53,63.57,45000.0,51.7099,51.7748,51.6124,51.6449,45000.0
2011-10-20 10:20:00,63.58,63.64,63.29,63.31,41400.0,51.653,51.7017,51.4174,51.4336,41400.0
2011-10-20 10:25:00,63.31,63.34,63.19,63.25,43800.0,51.4336,51.458,51.3361,51.3849,43800.0
2011-10-20 10:30:00,63.25,63.26,63.09,63.19,28200.0,51.3849,51.393,51.2549,51.3361,28200.0
2011-10-20 10:35:00,63.16,63.26,63.07,63.19,59900.0,51.3118,51.393,51.2387,51.3361,59900.0
2011-10-20 10:40:00,63.2,63.22,62.96,63.0,41700.0,51.3443,51.3605,51.1493,51.1818,41700.0
2011-10-20 10:45:00,63.01,63.05,62.85,62.9,43600.0,51.1899,51.2224,51.0599,51.1005,43600.0
2011-10-20 10:50:00,62.9,62.92,62.8,62.87,45500.0,51.1005,51.1168,51.0193,51.0762,45500.0
2011-10-20 10:55:00,62.86,62.88,62.58,62.58,66900.0,51.068,51.0843,50.8406,50.8406,66900.0
2011-10-20 11:00:00,62.56,62.56,62.4,62.42,81000.0,50.8243,50.8243,50.6943,50.7106,81000.0
2011-10-20 11:05:00,62.41,62.59,62.35,62.58,42100.0,50.7025,50.8487,50.6537,50.8406,42100.0
2011-10-20 11:10:00,62.57,62.57,62.42,62.54,32300.0,50.8325,50.8325,50.7106,50.8081,32300.0
2011-10-20 11:15:00,62.54,62.54,62.32,62.34,60500.0,50.8081,50.8081,50.6293,50.6456,60500.0
2011-10-20 11:20:00,62.34,62.59,62.31,62.53,37500.0,50.6456,50.8487,50.6212,50.8,37500.0
2011-10-20 11:25:00,62.52,62.69,62.48,62.65,28000.0,50.7918,50.9299,50.7593,50.8974,28000.0
2011-10-20 11:30:00,62.64,62.65,62.55,62.64,52400.0,50.8893,50.8974,50.8162,50.8893,52400.0
2011-10-20 11:35:00,62.66,62.9,62.66,62.73,54400.0,50.9056,51.1005,50.9056,50.9624,54400.0
2011-10-20 11:40:00,62.74,62.81,62.63,62.67,29600.0,50.9706,51.0274,50.8812,50.9137,29600.0
2011-10-20 11:45:00,62.66,62.75,62.55,62.63,24700.0,50.9056,50.9787,50.8162,50.8812,24700.0
2011-10-20 11:50:00,62.62,62.63,62.45,62.47,22000.0,50.8731,50.8812,50.735,50.7512,22000.0
2011-10-20 11:55:00,62.47,62.47,62.24,62.4,63900.0,50.7512,50.7512,50.5644,50.6943,63900.0
2011-10-20 12:00:00,62.39,62.45,62.33,62.35,30700.0,50.6862,50.735,50.6375,50.6537,30700.0
2011-10-20 12:05:00,62.36,62.43,62.18,62.21,49400.0,50.6618,50.7187,50.5156,50.54,49400.0
2011-10-20 12:10:00,62.21,62.34,62.18,62.34,23800.0,50.54,50.6456,50.5156,50.6456,23800.0
2011-10-20 12:15:00,62.34,62.41,62.19,62.19,33800.0,50.6456,50.7025,50.5237,50.5237,33800.0
2011-10-20 12:20:00,62.19,62.38,62.18,62.36,47800.0,50.5237,50.6781,50.5156,50.6618,47800.0
2011-10-20 12:25:00,62.36,62.41,62.22,62.41,35000.0,50.6618,50.7025,50.5481,50.7025,35000.0
2011-10-20 12:30:00,62.41,62.54,62.38,62.5,23300.0,50.7025,50.8081,50.6781,50.7756,23300.0
2011-10-20 12:35:00,62.48,62.51,62.41,62.51,20900.0,50.7593,50.7837,50.7025,50.7837,20900.0
2011-10-20 12:40:00,62.48,62.51,62.42,62.45,25400.0,50.7593,50.7837,50.7106,50.735,25400.0
2011-10-20 12:45:00,62.45,62.48,62.41,62.46,14300.0,50.735,50.7593,50.7025,50.7431,14300.0
2011-10-20 12:50:00,62.46,62.49,62.41,62.45,79800.0,50.7431,50.7675,50.7025,50.735,79800.0
2011-10-20 12:55:00,62.45,62.53,62.42,62.51,180400.0,50.735,50.8,50.7106,50.7837,180400.0
2011-10-20 13:00:00,62.5,62.56,62.48,62.5,86300.0,50.7756,50.8243,50.7593,50.7756,86300.0
2011-10-20 13:05:00,62.5,62.59,62.49,62.57,140600.0,50.7756,50.8487,50.7675,50.8325,140600.0
2011-10-20 13:10:00,62.58,62.65,62.53,62.56,72400.0,50.8406,50.8974,50.8,50.8243,72400.0
2011-10-20 13:15:00,62.52,62.69,62.51,62.67,105500.0,50.7918,50.9299,50.7837,50.9137,105500.0
2011-10-20 13:20:00,62.69,62.78,62.65,62.71,82900.0,50.9299,51.0031,50.8974,50.9462,82900.0
2011-10-20 13:25:00,62.71,62.9,62.7,62.76,111000.0,50.9462,51.1005,50.9381,50.9868,111000.0
2011-10-20 13:30:00,62.76,62.81,62.66,62.75,119600.0,50.9868,51.0274,50.9056,50.9787,119600.0
2011-10-20 13:35:00,62.75,62.86,62.71,62.77,92300.0,50.9787,51.068,50.9462,50.9949,92300.0
2011-10-20 13:40:00,62.8,62.83,62.62,62.65,69300.0,51.0193,51.0437,50.8731,50.8974,69300.0
2011-10-20 13:45:00,62.63,62.81,62.62,62.67,128500.0,50.8812,51.0274,50.8731,50.9137,128500.0
2011-10-20 13:50:00,62.66,62.79,62.64,62.7,97500.0,50.9056,51.0112,50.8893,50.9381,97500.0
2011-10-20 13:55:00,62.7,62.71,62.53,62.55,65800.0,50.9381,50.9462,50.8,50.8162,65800.0
2011-10-20 14:00:00,62.57,62.66,62.47,62.55,72900.0,50.8325,50.9056,50.7512,50.8162,72900.0
2011-10-20 14:05:00,62.57,62.58,62.44,62.5,48300.0,50.8325,50.8406,50.7268,50.7756,48300.0
2011-10-20 14:10:00,62.51,62.56,62.41,62.45,36100.0,50.7837,50.8243,50.7025,50.735,36100.0
2011-10-20 14:15:00,62.46,62.56,62.37,62.49,52700.0,50.7431,50.8243,50.67,50.7675,52700.0
2011-10-20 14:20:00,62.48,62.57,62.39,62.54,52000.0,50.7593,50.8325,50.6862,50.8081,52000.0
2011-10-20 14:25:00,62.55,62.57,62.48,62.51,58700.0,50.8162,50.8325,50.7593,50.7837,58700.0
2011-10-20 14:30:00,62.52,62.6,62.49,62.58,73200.0,50.7918,50.8568,50.7675,50.8406,73200.0
2011-10-20 14:35:00,62.6,62.67,62.53,62.65,114800.0,50.8568,50.9137,50.8,50.8974,114800.0
2011-10-20 14:40:00,62.65,62.71,62.62,62.68,119000.0,50.8974,50.9462,50.8731,50.9218,119000.0
2011-10-20 14:45:00,62.69,62.75,62.64,62.7,90700.0,50.9299,50.9787,50.8893,50.9381,90700.0
2011-10-20 14:50:00,62.69,62.92,62.69,62.89,63600.0,50.9299,51.1168,50.9299,51.0924,63600.0
2011-10-20 14:55:00,62.88,62.93,62.8,62.86,38400.0,51.0843,51.1249,51.0193,51.068,38400.0
2011-10-20 15:00:00,62.85,62.88,62.77,62.77,53600.0,51.0599,51.0843,50.9949,50.9949,53600.0
2011-10-20 15:05:00,62.77,62.8,62.74,62.78,36100.0,50.9949,51.0193,50.9706,51.0031,36100.0
2011-10-20 15:10:00,62.79,62.79,62.64,62.7,63500.0,51.0112,51.0112,50.8893,50.9381,63500.0
2011-10-20 15:15:00,62.7,62.7,62.59,62.7,81300.0,50.9381,50.9381,50.8487,50.9381,81300.0
2011-10-20 15:20:00,62.7,62.7,62.5,62.56,84700.0,50.9381,50.9381,50.7756,50.8243,84700.0
2011-10-20 15:25:00,62.58,62.6,62.36,62.42,107300.0,50.8406,50.8568,50.6618,50.7106,107300.0
2011-10-20 15:30:00,62.42,62.46,62.39,62.43,143900.0,50.7106,50.7431,50.6862,50.7187,143900.0
2011-10-20 15:35:00,62.43,62.45,62.31,62.36,124900.0,50.7187,50.735,50.6212,50.6618,124900.0
2011-10-20 15:40:00,62.36,62.5,62.36,62.41,154500.0,50.6618,50.7756,50.6618,50.7025,154500.0
2011-10-20 15:45:00,62.43,62.53,62.43,62.45,259100.0,50.7187,50.8,50.7187,50.735,259100.0
2011-10-20 15:50:00,62.45,62.45,62.33,62.39,252900.0,50.735,50.735,50.6375,50.6862,252900.0
2011-10-20 15:55:00,62.38,62.52,62.35,62.47,415900.0,50.6781,50.7918,50.6537,50.7512,415900.0
2011-10-21 09:30:00,63.31,63.47,63.15,63.2,725500.0,51.4336,51.5636,51.3036,51.3443,725500.0
2011-10-21 09:35:00,63.2,63.28,63.16,63.22,60400.0,51.3443,51.4093,51.3118,51.3605,60400.0
2011-10-21 09:40:00,63.27,63.37,63.17,63.25,59200.0,51.4011,51.4824,51.3199,51.3849,59200.0
2011-10-21 09:45:00,63.25,63.42,63.2,63.34,142200.0,51.3849,51.523,51.3443,51.458,142200.0
2011-10-21 09:50:00,63.33,63.36,63.26,63.29,56600.0,51.4499,51.4743,51.393,51.4174,56600.0
2011-10-21 09:55:00,63.28,63.35,63.27,63.3,74600.0,51.4093,51.4661,51.4011,51.4255,74600.0
2011-10-21 10:00:00,63.29,63.32,63.12,63.12,72700.0,51.4174,51.4418,51.2793,51.2793,72700.0
2011-10-21 10:05:00,63.11,63.21,63.1,63.16,51000.0,51.2712,51.3524,51.263,51.3118,51000.0
2011-10-21 10:10:00,63.18,63.24,63.14,63.22,64400.0,51.328,51.3768,51.2955,51.3605,64400.0
2011-10-21 10:15:00,63.23,63.3,63.21,63.24,156400.0,51.3686,51.4255,51.3524,51.3768,156400.0
2011-10-21 10:20:00,63.25,63.26,63.21,63.22,88500.0,51.3849,51.393,51.3524,51.3605,88500.0
2011-10-21 10:25:00,63.22,63.25,63.2,63.23,71600.0,51.3605,51.3849,51.3443,51.3686,71600.0
2011-10-21 10:30:00,63.24,63.35,63.2,63.3,154400.0,51.3768,51.4661,51.3443,51.4255,154400.0
2011-10-21 10:35:00,63.3,63.5,63.3,63.47,70900.0,51.4255,51.588,51.4255,51.5636,70900.0
2011-10-21 10:40:00,63.44,63.5,63.41,63.44,45300.0,51.5392,51.588,51.5149,51.5392,45300.0
2011-10-21 10:45:00,63.45,63.52,63.42,63.5,51500.0,51.5474,51.6042,51.523,51.588,51500.0
2011-10-21 10:50:00,63.5,63.51,63.41,63.46,58400.0,51.588,51.5961,51.5149,51.5555,58400.0
2011-10-21 10:55:00,63.47,63.5,63.4,63.5,36300.0,51.5636,51.588,51.5068,51.588,36300.0
2011-10-21 11:00:00,63.5,63.54,63.42,63.48,57000.0,51.588,51.6205,51.523,51.5717,57000.0
2011-10-21 11:05:00,63.49,63.5,63.39,63.39,58400.0,51.5799,51.588,51.4986,51.4986,58400.0
2011-10-21 11:10:00,63.41,63.5,63.41,63.45,25800.0,51.5149,51.588,51.5149,51.5474,25800.0
2011-10-21 11:15:00,63.44,63.62,63.44,63.55,42500.0,51.5392,51.6855,51.5392,51.6286,42500.0
2011-10-21 11:20:00,63.55,63.65,63.53,63.62,67400.0,51.6286,51.7099,51.6124,51.6855,67400.0
2011-10-21 11:25:00,63.62,63.68,63.58,63.62,58000.0,51.6855,51.7342,51.653,51.6855,58000.0
2011-10-21 11:30:00,63.64,63.64,63.5,63.54,35900.0,51.7017,51.7017,51.588,51.6205,35900.0
2011-10-21 11:35:00,63.52,63.55,63.43,63.44,34200.0,51.6042,51.6286,51.5311,51.5392,34200.0
2011-10-21 11:40:00,63.44,63.7,63.44,63.67,83600.0,51.5392,51.7505,51.5392,51.7261,83600.0
2011-10-21 11:45:00,63.68,63.72,63.66,63.7,31000.0,51.7342,51.7667,51.718,51.7505,31000.0
2011-10-21 11:50:00,63.71,63.82,63.7,63.8,22900.0,51.7586,51.848,51.7505,51.8317,22900.0
2011-10-21 11:55:00,63.79,63.85,63.74,63.76,35800.0,51.8236,51.8723,51.783,51.7992,35800.0
2011-10-21 12:00:00,63.76,63.78,63.72,63.73,42900.0,51.7992,51.8155,51.7667,51.7748,42900.0
2011-10-21 12:05:00,63.74,63.82,63.66,63.8,70900.0,51.783,51.848,51.718,51.8317,70900.0
2011-10-21 12:10:00,63.81,63.87,63.78,63.86,41100.0,51.8398,51.8886,51.8155,51.8805,41100.0
2011-10-21 12:15:00,63.87,63.95,63.86,63.9,41400.0,51.8886,51.9536,51.8805,51.913,41400.0
2011-10-21 12:20:00,63.9,63.93,63.87,63.9,47500.0,51.913,51.9373,51.8886,51.913,47500.0
2011-10-21 12:25:00,63.9,64.02,63.89,64.0,50700.0,51.913,52.0104,51.9048,51.9942,50700.0
2011-10-21 12:30:00,63.99,64.0,63.89,63.98,57300.0,51.9861,51.9942,51.9048,51.9779,57300.0
2011-10-21 12:35:00,64.0,64.01,63.9,63.97,50300.0,51.9942,52.0023,51.913,51.9698,50300.0
2011-10-21 12:40:00,63.98,64.01,63.96,63.97,29400.0,51.9779,52.0023,51.9617,51.9698,29400.0
2011-10-21 12:45:00,63.97,64.01,63.96,63.97,26700.0,51.9698,52.0023,51.9617,51.9698,26700.0
2011-10-21 12:50:00,63.97,64.0,63.95,63.99,17900.0,51.9698,51.9942,51.9536,51.9861,17900.0
2011-10-21 12:55:00,63.99,64.02,63.95,63.95,29300.0,51.9861,52.0104,51.9536,51.9536,29300.0
2011-10-21 13:00:00,63.95,63.96,63.78,63.85,61400.0,51.9536,51.9617,51.8155,51.8723,61400.0
2011-10-21 13:05:00,63.82,63.86,63.75,63.85,72800.0,51.848,51.8805,51.7911,51.8723,72800.0
2011-10-21 13:10:00,63.84,63.86,63.76,63.84,35600.0,51.8642,51.8805,51.7992,51.8642,35600.0
2011-10-21 13:15:00,63.83,63.87,63.81,63.85,27500.0,51.8561,51.8886,51.8398,51.8723,27500.0
2011-10-21 13:20:00,63.84,63.98,63.82,63.87,38600.0,51.8642,51.9779,51.848,51.8886,38600.0
2011-10-21 13:25:00,63.86,63.87,63.73,63.74,30700.0,51.8805,51.8886,51.7748,51.783,30700.0
2011-10-21 13:30:00,63.74,63.8,63.64,63.76,51700.0,51.783,51.8317,51.7017,51.7992,51700.0
2011-10-21 13:35:00,63.75,63.84,63.71,63.73,24200.0,51.7911,51.8642,51.7586,51.7748,24200.0
2011-10-21 13:40:00,63.71,63.76,63.66,63.7,24600.0,51.7586,51.7992,51.718,51.7505,24600.0
2011-10-21 13:45:00,63.71,63.81,63.66,63.76,43300.0,51.7586,51.8398,51.718,51.7992,43300.0
2011-10-21 13:50:00,63.78,63.79,63.65,63.69,55600.0,51.8155,51.8236,51.7099,51.7423,55600.0
2011-10-21 13:55:00,63.68,63.72,63.62,63.66,37400.0,51.7342,51.7667,51.6855,51.718,37400.0
2011-10-21 14:00:00,63.67,63.99,63.62,63.92,102600.0,51.7261,51.9861,51.6855,51.9292,102600.0
2011-10-21 14:05:00,63.93,64.09,63.91,64.02,68600.0,51.9373,52.0673,51.9211,52.0104,68600.0
2011-10-21 14:10:00,64.02,64.05,63.94,64.0,31500.0,52.0104,52.0348,51.9455,51.9942,31500.0
2011-10-21 14:15:00,64.02,64.1,64.01,64.07,75600.0,52.0104,52.0754,52.0023,52.0511,75600.0
2011-10-21 14:20:00,64.08,64.22,64.06,64.22,44700.0,52.0592,52.1729,52.0429,52.1729,44700.0
2011-10-21 14:25:00,64.21,64.25,64.1,64.1,48900.0,52.1648,52.1973,52.0754,52.0754,48900.0
2011-10-21 14:30:00,64.1,64.15,64.01,64.04,57900.0,52.0754,52.1161,52.0023,52.0267,57900.0
2011-10-21 14:35:00,64.05,64.16,64.05,64.15,26600.0,52.0348,52.1242,52.0348,52.1161,26600.0
2011-10-21 14:40:00,64.15,64.31,64.13,64.27,54200.0,52.1161,52.246,52.0998,52.2135,54200.0
2011-10-21 14:45:00,64.26,64.29,64.24,64.26,36400.0,52.2054,52.2298,52.1892,52.2054,36400.0
2011-10-21 14:50:00,64.27,64.27,64.16,64.22,46600.0,52.2135,52.2135,52.1242,52.1729,46600.0
2011-10-21 14:55:00,64.21,64.38,64.2,64.38,68400.0,52.1648,52.3029,52.1567,52.3029,68400.0
2011-10-21 15:00:00,64.37,64.47,64.36,64.39,73200.0,52.2948,52.376,52.2867,52.311,73200.0
2011-10-21 15:05:00,64.39,64.44,64.35,64.35,42300.0,52.311,52.3517,52.2785,52.2785,42300.0
2011-10-21 15:10:00,64.35,64.39,64.33,64.38,38100.0,52.2785,52.311,52.2623,52.3029,38100.0
2011-10-21 15:15:00,64.37,64.45,64.35,64.42,54100.0,52.2948,52.3598,52.2785,52.3354,54100.0
2011-10-21 15:20:00,64.42,64.58,64.41,64.57,82800.0,52.3354,52.4654,52.3273,52.4573,82800.0
2011-10-21 15:25:00,64.57,64.57,64.41,64.41,58100.0,52.4573,52.4573,52.3273,52.3273,58100.0
2011-10-21 15:30:00,64.41,64.5,64.4,64.47,75900.0,52.3273,52.4004,52.3192,52.376,75900.0
2011-10-21 15:35:00,64.47,64.47,64.36,64.36,72200.0,52.376,52.376,52.2867,52.2867,72200.0
2011-10-21 15:40:00,64.36,64.48,64.32,64.35,118400.0,52.2867,52.3842,52.2542,52.2785,118400.0
2011-10-21 15:45:00,64.36,64.47,64.31,64.46,139300.0,52.2867,52.376,52.246,52.3679,139300.0
2011-10-21 15:50:00,64.47,64.64,64.45,64.63,192000.0,52.376,52.5141,52.3598,52.506,192000.0
2011-10-21 15:55:00,64.64,64.64,64.46,64.61,416900.0,52.5141,52.5141,52.3679,52.4898,416900.0
2011-10-24 09:30:00,64.41,64.77,64.34,64.39,133500.0,52.3273,52.6198,52.2704,52.311,133500.0
2011-10-24 09:35:00,64.4,64.44,64.11,64.23,82800.0,52.3192,52.3517,52.0836,52.181,82800.0
2011-10-24 09:40:00,64.23,64.3,64.11,64.15,69800.0,52.181,52.2379,52.0836,52.1161,69800.0
2011-10-24 09:45:00,64.17,64.34,64.1,64.25,48000.0,52.1323,52.2704,52.0754,52.1973,48000.0
2011-10-24 09:50:00,64.27,64.3,63.98,63.98,78900.0,52.2135,52.2379,51.9779,51.9779,78900.0
2011-10-24 09:55:00,64.03,64.13,64.0,64.13,30100.0,52.0186,52.0998,51.9942,52.0998,30100.0
2011-10-24 10:00:00,64.13,64.45,64.13,64.42,93500.0,52.0998,52.3598,52.0998,52.3354,93500.0
2011-10-24 10:05:00,64.42,64.62,64.4,64.58,103700.0,52.3354,52.4979,52.3192,52.4654,103700.0
2011-10-24 10:10:00,64.59,64.74,64.51,64.55,105100.0,52.4735,52.5954,52.4085,52.441,105100.0
2011-10-24 10:15:00,64.56,64.57,64.45,64.56,52100.0,52.4491,52.4573,52.3598,52.4491,52100.0
2011-10-24 10:20:00,64.55,64.6,64.41,64.45,54800.0,52.441,52.4816,52.3273,52.3598,54800.0
2011-10-24 10:25:00,64.46,64.61,64.44,64.52,73800.0,52.3679,52.4898,52.3517,52.4166,73800.0
2011-10-24 10:30:00,64.53,64.61,64.5,64.61,49600.0,52.4248,52.4898,52.4004,52.4898,49600.0
2011-10-24 10:35:00,64.61,64.62,64.52,64.6,104600.0,52.4898,52.4979,52.4166,52.4816,104600.0
2011-10-24 10:40:00,64.59,64.59,64.37,64.41,52800.0,52.4735,52.4735,52.2948,52.3273,52800.0
2011-10-24 10:45:00,64.42,64.48,64.1,64.14,96100.0,52.3354,52.3842,52.0754,52.1079,96100.0
2011-10-24 10:50:00,64.13,64.18,63.93,63.94,90100.0,52.0998,52.1404,51.9373,51.9455,90100.0
2011-10-24 10:55:00,63.94,64.21,63.94,64.14,83500.0,51.9455,52.1648,51.9455,52.1079,83500.0
2011-10-24 11:00:00,64.14,64.45,64.14,64.44,64700.0,52.1079,52.3598,52.1079,52.3517,64700.0
2011-10-24 11:05:00,64.44,64.5,64.44,64.47,52500.0,52.3517,52.4004,52.3517,52.376,52500.0
2011-10-24 11:10:00,64.45,64.47,64.25,64.28,54200.0,52.3598,52.376,52.1973,52.2217,54200.0
2011-10-24 11:15:00,64.27,64.28,64.17,64.25,86800.0,52.2135,52.2217,52.1323,52.1973,86800.0
2011-10-24 11:20:00,64.26,64.5,64.22,64.47,56700.0,52.2054,52.4004,52.1729,52.376,56700.0
2011-10-24 11:25:00,64.46,64.5,64.43,64.5,58100.0,52.3679,52.4004,52.3435,52.4004,58100.0
2011-10-24 11:30:00,64.5,64.5,64.3,64.41,86500.0,52.4004,52.4004,52.2379,52.3273,86500.0
2011-10-24 11:35:00,64.4,64.48,64.4,64.45,54000.0,52.3192,52.3842,52.3192,52.3598,54000.0
2011-10-24 11:40:00,64.46,64.47,64.31,64.34,42300.0,52.3679,52.376,52.246,52.2704,42300.0
2011-10-24 11:45:00,64.35,64.39,64.21,64.21,45300.0,52.2785,52.311,52.1648,52.1648,45300.0
2011-10-24 11:50:00,64.22,64.22,64.07,64.07,49600.0,52.1729,52.1729,52.0511,52.0511,49600.0
2011-10-24 11:55:00,64.08,64.2,64.08,64.14,61700.0,52.0592,52.1567,52.0592,52.1079,61700.0
2011-10-24 12:00:00,64.14,64.2,64.14,64.15,53800.0,52.1079,52.1567,52.1079,52.1161,53800.0
2011-10-24 12:05:00,64.15,64.21,64.11,64.21,32200.0,52.1161,52.1648,52.0836,52.1648,32200.0
2011-10-24 12:10:00,64.2,64.37,64.18,64.34,47500.0,52.1567,52.2948,52.1404,52.2704,47500.0
2011-10-24 12:15:00,64.34,64.41,64.3,64.36,44800.0,52.2704,52.3273,52.2379,52.2867,44800.0
2011-10-24 12:20:00,64.36,64.46,64.36,64.43,31500.0,52.2867,52.3679,52.2867,52.3435,31500.0
2011-10-24 12:25:00,64.43,64.51,64.43,64.5,48500.0,52.3435,52.4085,52.3435,52.4004,48500.0
2011-10-24 12:30:00,64.5,64.51,64.42,64.45,50200.0,52.4004,52.4085,52.3354,52.3598,50200.0
2011-10-24 12:35:00,64.42,64.45,64.37,64.39,45200.0,52.3354,52.3598,52.2948,52.311,45200.0
2011-10-24 12:40:00,64.4,64.51,64.39,64.5,29800.0,52.3192,52.4085,52.311,52.4004,29800.0
2011-10-24 12:45:00,64.5,64.51,64.42,64.45,39500.0,52.4004,52.4085,52.3354,52.3598,39500.0
2011-10-24 12:50:00,64.45,64.57,64.44,64.57,41000.0,52.3598,52.4573,52.3517,52.4573,41000.0
2011-10-24 12:55:00,64.57,64.68,64.56,64.63,55500.0,52.4573,52.5466,52.4491,52.506,55500.0
2011-10-24 13:00:00,64.63,64.67,64.6,64.61,32000.0,52.506,52.5385,52.4816,52.4898,32000.0
2011-10-24 13:05:00,64.6,64.66,64.59,64.65,33100.0,52.4816,52.5304,52.4735,52.5223,33100.0
2011-10-24 13:10:00,64.64,64.72,64.62,64.64,26400.0,52.5141,52.5791,52.4979,52.5141,26400.0
2011-10-24 13:15:00,64.64,64.68,64.61,64.65,26800.0,52.5141,52.5466,52.4898,52.5223,26800.0
2011-10-24 13:20:00,64.65,64.67,64.62,64.64,43500.0,52.5223,52.5385,52.4979,52.5141,43500.0
2011-10-24 13:25:00,64.64,64.69,64.59,64.61,40200.0,52.5141,52.5548,52.4735,52.4898,40200.0
2011-10-24 13:30:00,64.61,64.75,64.6,64.73,70000.0,52.4898,52.6035,52.4816,52.5873,70000.0
2011-10-24 13:35:00,64.73,64.78,64.73,64.74,41200.0,52.5873,52.6279,52.5873,52.5954,41200.0
2011-10-24 13:40:00,64.74,64.87,64.73,64.86,54300.0,52.5954,52.701,52.5873,52.6929,54300.0
2011-10-24 13:45:00,64.86,65.0,64.85,64.95,91400.0,52.6929,52.8066,52.6847,52.766,91400.0
2011-10-24 13:50:00,64.95,64.96,64.9,64.92,35800.0,52.766,52.7741,52.7254,52.7416,35800.0
2011-10-24 13:55:00,64.92,64.95,64.88,64.9,30200.0,52.7416,52.766,52.7091,52.7254,30200.0
2011-10-24 14:00:00,64.88,64.91,64.87,64.9,30400.0,52.7091,52.7335,52.701,52.7254,30400.0
2011-10-24 14:05:00,64.9,64.93,64.86,64.92,33400.0,52.7254,52.7497,52.6929,52.7416,33400.0
2011-10-24 14:10:00,64.92,64.97,64.9,64.96,55700.0,52.7416,52.7822,52.7254,52.7741,55700.0
2011-10-24 14:15:00,64.96,64.99,64.8,64.84,57600.0,52.7741,52.7985,52.6441,52.6766,57600.0
2011-10-24 14:20:00,64.83,64.95,64.83,64.92,37100.0,52.6685,52.766,52.6685,52.7416,37100.0
2011-10-24 14:25:00,64.92,65.01,64.91,65.0,53900.0,52.7416,52.8147,52.7335,52.8066,53900.0
2011-10-24 14:30:00,64.99,65.03,64.95,64.97,41200.0,52.7985,52.831,52.766,52.7822,41200.0
2011-10-24 14:35:00,64.96,65.05,64.95,65.05,38200.0,52.7741,52.8472,52.766,52.8472,38200.0
2011-10-24 14:40:00,65.05,65.06,64.93,64.97,23300.0,52.8472,52.8553,52.7497,52.7822,23300.0
2011-10-24 14:45:00,64.97,64.98,64.91,64.92,34700.0,52.7822,52.7904,52.7335,52.7416,34700.0
2011-10-24 14:50:00,64.92,64.94,64.84,64.89,44900.0,52.7416,52.7579,52.6766,52.7172,44900.0
2011-10-24 14:55:00,64.87,64.96,64.87,64.95,41600.0,52.701,52.7741,52.701,52.766,41600.0
2011-10-24 15:00:00,64.96,65.05,64.95,65.03,66200.0,52.7741,52.8472,52.766,52.831,66200.0
2011-10-24 15:05:00,65.02,65.05,64.92,64.95,56200.0,52.8229,52.8472,52.7416,52.766,56200.0
2011-10-24 15:10:00,64.95,64.95,64.8,64.83,64600.0,52.766,52.766,52.6441,52.6685,64600.0
2011-10-24 15:15:00,64.84,64.91,64.81,64.9,54500.0,52.6766,52.7335,52.6522,52.7254,54500.0
2011-10-24 15:20:00,64.91,64.92,64.85,64.88,52900.0,52.7335,52.7416,52.6847,52.7091,52900.0
2011-10-24 15:25:00,64.89,64.92,64.77,64.81,88200.0,52.7172,52.7416,52.6198,52.6522,88200.0
2011-10-24 15:30:00,64.81,64.83,64.73,64.73,88700.0,52.6522,52.6685,52.5873,52.5873,88700.0
2011-10-24 15:35:00,64.73,64.84,64.73,64.75,110000.0,52.5873,52.6766,52.5873,52.6035,110000.0
2011-10-24 15:40:00,64.74,64.79,64.68,64.77,89200.0,52.5954,52.636,52.5466,52.6198,89200.0
2011-10-24 15:45:00,64.76,64.76,64.59,64.62,108100.0,52.6116,52.6116,52.4735,52.4979,108100.0
2011-10-24 15:50:00,64.62,64.69,64.53,64.69,163800.0,52.4979,52.5548,52.4248,52.5548,163800.0
2011-10-24 15:55:00,64.68,64.77,64.63,64.76,260400.0,52.5466,52.6198,52.506,52.6116,260400.0
2011-10-25 09:30:00,64.81,64.9,64.52,64.55,160900.0,52.6522,52.7254,52.4166,52.441,160900.0
2011-10-25 09:35:00,64.55,64.7,64.25,64.7,204300.0,52.441,52.5629,52.1973,52.5629,204300.0
2011-10-25 09:40:00,64.71,64.81,64.4,64.48,126000.0,52.571,52.6522,52.3192,52.3842,126000.0
2011-10-25 09:45:00,64.47,64.69,64.32,64.48,137200.0,52.376,52.5548,52.2542,52.3842,137200.0
2011-10-25 09:50:00,64.46,64.61,64.32,64.59,129800.0,52.3679,52.4898,52.2542,52.4735,129800.0
2011-10-25 09:55:00,64.61,64.71,64.44,64.67,121000.0,52.4898,52.571,52.3517,52.5385,121000.0
2011-10-25 10:00:00,64.6,64.74,64.44,64.48,122700.0,52.4816,52.5954,52.3517,52.3842,122700.0
2011-10-25 10:05:00,64.48,64.6,64.28,64.53,135000.0,52.3842,52.4816,52.2217,52.4248,135000.0
2011-10-25 10:10:00,64.53,64.61,64.47,64.49,99500.0,52.4248,52.4898,52.376,52.3923,99500.0
2011-10-25 10:15:00,64.49,64.73,64.41,64.72,46400.0,52.3923,52.5873,52.3273,52.5791,46400.0
2011-10-25 10:20:00,64.72,64.76,64.6,64.6,59500.0,52.5791,52.6116,52.4816,52.4816,59500.0
2011-10-25 10:25:00,64.6,64.79,64.54,64.78,92000.0,52.4816,52.636,52.4329,52.6279,92000.0
2011-10-25 10:30:00,64.78,64.78,64.64,64.72,48500.0,52.6279,52.6279,52.5141,52.5791,48500.0
2011-10-25 10:35:00,64.72,64.95,64.58,64.89,110400.0,52.5791,52.766,52.4654,52.7172,110400.0
2011-10-25 10:40:00,64.89,64.9,64.77,64.88,48000.0,52.7172,52.7254,52.6198,52.7091,48000.0
2011-10-25 10:45:00,64.85,64.85,64.79,64.79,50900.0,52.6847,52.6847,52.636,52.636,50900.0
2011-10-25 10:50:00,64.79,64.79,64.49,64.51,64100.0,52.636,52.636,52.3923,52.4085,64100.0
2011-10-25 10:55:00,64.49,64.57,64.41,64.52,47700.0,52.3923,52.4573,52.3273,52.4166,47700.0
2011-10-25 11:00:00,64.52,64.71,64.39,64.41,63400.0,52.4166,52.571,52.311,52.3273,63400.0
2011-10-25 11:05:00,64.38,64.38,64.24,64.29,63900.0,52.3029,52.3029,52.1892,52.2298,63900.0
2011-10-25 11:10:00,64.29,64.38,64.24,64.36,51500.0,52.2298,52.3029,52.1892,52.2867,51500.0
2011-10-25 11:15:00,64.31,64.32,64.1,64.11,36100.0,52.246,52.2542,52.0754,52.0836,36100.0
2011-10-25 11:20:00,64.13,64.27,64.02,64.26,71100.0,52.0998,52.2135,52.0104,52.2054,71100.0
2011-10-25 11:25:00,64.25,64.25,64.1,64.23,26600.0,52.1973,52.1973,52.0754,52.181,26600.0
2011-10-25 11:30:00,64.23,64.3,64.17,64.17,36800.0,52.181,52.2379,52.1323,52.1323,36800.0
2011-10-25 11:35:00,64.16,64.3,64.16,64.19,29100.0,52.1242,52.2379,52.1242,52.1486,29100.0
2011-10-25 11:40:00,64.19,64.21,64.11,64.16,23900.0,52.1486,52.1648,52.0836,52.1242,23900.0
2011-10-25 11:45:00,64.14,64.14,64.05,64.1,18600.0,52.1079,52.1079,52.0348,52.0754,18600.0
2011-10-25 11:50:00,64.1,64.19,64.08,64.15,23300.0,52.0754,52.1486,52.0592,52.1161,23300.0
2011-10-25 11:55:00,64.15,64.16,64.09,64.1,40400.0,52.1161,52.1242,52.0673,52.0754,40400.0
2011-10-25 12:00:00,64.1,64.13,63.98,64.0,64300.0,52.0754,52.0998,51.9779,51.9942,64300.0
2011-10-25 12:05:00,63.99,64.28,63.98,64.15,118800.0,51.9861,52.2217,51.9779,52.1161,118800.0
2011-10-25 12:10:00,64.15,64.15,64.07,64.07,52800.0,52.1161,52.1161,52.0511,52.0511,52800.0
2011-10-25 12:15:00,64.07,64.19,64.04,64.18,32500.0,52.0511,52.1486,52.0267,52.1404,32500.0
2011-10-25 12:20:00,64.17,64.27,64.15,64.24,39200.0,52.1323,52.2135,52.1161,52.1892,39200.0
2011-10-25 12:25:00,64.24,64.25,64.09,64.09,90100.0,52.1892,52.1973,52.0673,52.0673,90100.0
2011-10-25 12:30:00,64.1,64.14,64.07,64.08,95600.0,52.0754,52.1079,52.0511,52.0592,95600.0
2011-10-25 12:35:00,64.09,64.12,63.98,63.99,44200.0,52.0673,52.0917,51.9779,51.9861,44200.0
2011-10-25 12:40:00,63.98,63.98,63.79,63.79,63700.0,51.9779,51.9779,51.8236,51.8236,63700.0
2011-10-25 12:45:00,63.78,63.81,63.7,63.71,54700.0,51.8155,51.8398,51.7505,51.7586,54700.0
2011-10-25 12:50:00,63.72,63.79,63.68,63.68,85300.0,51.7667,51.8236,51.7342,51.7342,85300.0
2011-10-25 12:55:00,63.67,63.69,63.64,63.64,28800.0,51.7261,51.7423,51.7017,51.7017,28800.0
2011-10-25 13:00:00,63.66,63.82,63.66,63.77,38900.0,51.718,51.848,51.718,51.8073,38900.0
2011-10-25 13:05:00,63.77,64.01,63.76,63.99,32900.0,51.8073,52.0023,51.7992,51.9861,32900.0
2011-10-25 13:10:00,63.98,64.04,63.94,63.97,40300.0,51.9779,52.0267,51.9455,51.9698,40300.0
2011-10-25 13:15:00,63.97,64.03,63.91,64.02,21500.0,51.9698,52.0186,51.9211,52.0104,21500.0
2011-10-25 13:20:00,64.02,64.09,63.97,63.99,22900.0,52.0104,52.0673,51.9698,51.9861,22900.0
2011-10-25 13:25:00,64.0,64.08,63.99,64.03,32200.0,51.9942,52.0592,51.9861,52.0186,32200.0
2011-10-25 13:30:00,64.02,64.06,63.94,64.04,33200.0,52.0104,52.0429,51.9455,52.0267,33200.0
2011-10-25 13:35:00,64.05,64.15,63.99,64.07,92700.0,52.0348,52.1161,51.9861,52.0511,92700.0
2011-10-25 13:40:00,64.06,64.08,63.96,64.02,27700.0,52.0429,52.0592,51.9617,52.0104,27700.0
2011-10-25 13:45:00,64.01,64.1,63.98,64.08,55900.0,52.0023,52.0754,51.9779,52.0592,55900.0
2011-10-25 13:50:00,64.06,64.25,64.06,64.16,40300.0,52.0429,52.1973,52.0429,52.1242,40300.0
2011-10-25 13:55:00,64.17,64.2,64.13,64.19,17300.0,52.1323,52.1567,52.0998,52.1486,17300.0
2011-10-25 14:00:00,64.18,64.19,63.93,64.02,46900.0,52.1404,52.1486,51.9373,52.0104,46900.0
2011-10-25 14:05:00,64.01,64.1,64.0,64.05,40200.0,52.0023,52.0754,51.9942,52.0348,40200.0
2011-10-25 14:10:00,64.04,64.04,63.89,63.91,52600.0,52.0267,52.0267,51.9048,51.9211,52600.0
2011-10-25 14:15:00,63.9,63.97,63.89,63.91,35800.0,51.913,51.9698,51.9048,51.9211,35800.0
2011-10-25 14:20:00,63.9,64.03,63.85,64.0,46000.0,51.913,52.0186,51.8723,51.9942,46000.0
2011-10-25 14:25:00,64.03,64.04,63.96,63.99,51900.0,52.0186,52.0267,51.9617,51.9861,51900.0
2011-10-25 14:30:00,63.97,64.08,63.94,64.05,77900.0,51.9698,52.0592,51.9455,52.0348,77900.0
2011-10-25 14:35:00,64.05,64.07,63.9,63.9,44100.0,52.0348,52.0511,51.913,51.913,44100.0
2011-10-25 14:40:00,63.91,64.04,63.87,64.03,96100.0,51.9211,52.0267,51.8886,52.0186,96100.0
2011-10-25 14:45:00,64.04,64.12,63.93,64.0,120000.0,52.0267,52.0917,51.9373,51.9942,120000.0
2011-10-25 14:50:00,64.0,64.05,63.98,64.01,39500.0,51.9942,52.0348,51.9779,52.0023,39500.0
2011-10-25 14:55:00,64.01,64.17,63.99,64.16,32000.0,52.0023,52.1323,51.9861,52.1242,32000.0
2011-10-25 15:00:00,64.17,64.29,64.16,64.24,153300.0,52.1323,52.2298,52.1242,52.1892,153300.0
2011-10-25 15:05:00,64.21,64.22,64.03,64.04,106900.0,52.1648,52.1729,52.0186,52.0267,106900.0
2011-10-25 15:10:00,64.06,64.06,63.89,63.9,71900.0,52.0429,52.0429,51.9048,51.913,71900.0
2011-10-25 15:15:00,63.91,63.92,63.77,63.77,40500.0,51.9211,51.9292,51.8073,51.8073,40500.0
2011-10-25 15:20:00,63.77,63.83,63.74,63.77,81300.0,51.8073,51.8561,51.783,51.8073,81300.0
2011-10-25 15:25:00,63.76,63.96,63.75,63.95,76000.0,51.7992,51.9617,51.7911,51.9536,76000.0
2011-10-25 15:30:00,63.94,64.25,63.93,64.2,205800.0,51.9455,52.1973,51.9373,52.1567,205800.0
2011-10-25 15:35:00,64.2,64.2,63.88,63.92,119300.0,52.1567,52.1567,51.8967,51.9292,119300.0
2011-10-25 15:40:00,63.91,64.1,63.85,64.06,149800.0,51.9211,52.0754,51.8723,52.0429,149800.0
2011-10-25 15:45:00,64.05,64.05,63.83,63.9,137900.0,52.0348,52.0348,51.8561,51.913,137900.0
2011-10-25 15:50:00,63.89,63.91,63.7,63.83,237800.0,51.9048,51.9211,51.7505,51.8561,237800.0
2011-10-25 15:55:00,63.84,63.85,63.55,63.73,366800.0,51.8642,51.8723,51.6286,51.7748,366800.0
2011-10-26 09:30:00,67.38,67.9,66.24,66.6,946500.0,54.7401,55.1626,53.814,54.1065,946500.0
2011-10-26 09:35:00,66.61,67.38,66.53,67.33,535700.0,54.1146,54.7401,54.0496,54.6995,535700.0
2011-10-26 09:40:00,67.28,67.37,66.55,66.63,361900.0,54.6589,54.732,54.0658,54.1308,361900.0
2011-10-26 09:45:00,66.6,67.0,66.34,66.99,358200.0,54.1065,54.4314,53.8952,54.4233,358200.0
2011-10-26 09:50:00,66.97,67.22,66.62,67.13,262000.0,54.4071,54.6102,54.1227,54.537,262000.0
2011-10-26 09:55:00,67.12,67.26,66.98,67.17,179400.0,54.5289,54.6426,54.4152,54.5695,179400.0
2011-10-26 10:00:00,67.18,67.2,66.72,67.09,176300.0,54.5777,54.5939,54.2039,54.5045,176300.0
2011-10-26 10:05:00,67.08,67.08,66.48,66.54,202000.0,54.4964,54.4964,54.009,54.0577,202000.0
2011-10-26 10:10:00,66.53,66.54,66.19,66.48,229100.0,54.0496,54.0577,53.7734,54.009,229100.0
2011-10-26 10:15:00,66.48,66.5,66.22,66.49,161400.0,54.009,54.0252,53.7977,54.0171,161400.0
2011-10-26 10:20:00,66.48,66.7,66.48,66.68,217200.0,54.009,54.1877,54.009,54.1715,217200.0
2011-10-26 10:25:00,66.68,66.7,66.49,66.67,116500.0,54.1715,54.1877,54.0171,54.1633,116500.0
2011-10-26 10:30:00,66.67,66.67,66.5,66.59,119200.0,54.1633,54.1633,54.0252,54.0983,119200.0
2011-10-26 10:35:00,66.58,66.88,66.52,66.86,201700.0,54.0902,54.3339,54.0415,54.3177,201700.0
2011-10-26 10:40:00,66.87,67.0,66.79,66.91,230300.0,54.3258,54.4314,54.2608,54.3583,230300.0
2011-10-26 10:45:00,66.92,66.92,66.46,66.46,314300.0,54.3664,54.3664,53.9927,53.9927,314300.0
2011-10-26 10:50:00,66.46,66.47,66.13,66.29,183400.0,53.9927,54.0008,53.7246,53.8546,183400.0
2011-10-26 10:55:00,66.28,66.31,66.0,66.27,124200.0,53.8465,53.8709,53.619,53.8384,124200.0
2011-10-26 11:00:00,66.27,66.35,66.09,66.2,84800.0,53.8384,53.9034,53.6921,53.7815,84800.0
2011-10-26 11:05:00,66.21,66.25,65.92,66.02,105600.0,53.7896,53.8221,53.554,53.6353,105600.0
2011-10-26 11:10:00,66.01,66.08,65.93,66.0,72100.0,53.6271,53.684,53.5621,53.619,72100.0
2011-10-26 11:15:00,66.0,66.07,65.95,65.99,73100.0,53.619,53.6759,53.5784,53.6109,73100.0
2011-10-26 11:20:00,65.99,66.04,65.8,66.02,113900.0,53.6109,53.6515,53.4565,53.6353,113900.0
2011-10-26 11:25:00,66.02,66.23,65.98,66.17,96000.0,53.6353,53.8059,53.6028,53.7571,96000.0
2011-10-26 11:30:00,66.15,66.45,66.1,66.44,109600.0,53.7409,53.9846,53.7003,53.9765,109600.0
2011-10-26 11:35:00,66.44,66.51,66.43,66.46,228400.0,53.9765,54.0333,53.9684,53.9927,228400.0
2011-10-26 11:40:00,66.45,66.62,66.45,66.53,139900.0,53.9846,54.1227,53.9846,54.0496,139900.0
2011-10-26 11:45:00,66.56,66.57,66.38,66.42,80100.0,54.074,54.0821,53.9277,53.9602,80100.0
2011-10-26 11:50:00,66.42,66.7,66.41,66.7,87100.0,53.9602,54.1877,53.9521,54.1877,87100.0
2011-10-26 11:55:00,66.68,66.68,66.46,66.5,61400.0,54.1715,54.1715,53.9927,54.0252,61400.0
2011-10-26 12:00:00,66.5,66.65,66.48,66.64,40200.0,54.0252,54.1471,54.009,54.139,40200.0
2011-10-26 12:05:00,66.63,66.81,66.63,66.77,69500.0,54.1308,54.2771,54.1308,54.2446,69500.0
2011-10-26 12:10:00,66.78,66.79,66.68,66.73,98000.0,54.2527,54.2608,54.1715,54.2121,98000.0
2011-10-26 12:15:00,66.73,66.85,66.65,66.75,60800.0,54.2121,54.3096,54.1471,54.2283,60800.0
2011-10-26 12:20:00,66.75,66.88,66.74,66.79,50800.0,54.2283,54.3339,54.2202,54.2608,50800.0
2011-10-26 12:25:00,66.8,66.9,66.66,66.88,67200.0,54.2689,54.3502,54.1552,54.3339,67200.0
2011-10-26 12:30:00,66.91,67.0,66.88,66.98,103800.0,54.3583,54.4314,54.3339,54.4152,103800.0
2011-10-26 12:35:00,66.99,67.25,66.98,67.17,149600.0,54.4233,54.6345,54.4152,54.5695,149600.0
2011-10-26 12:40:00,67.17,67.19,67.1,67.19,78400.0,54.5695,54.5858,54.5127,54.5858,78400.0
2011-10-26 12:45:00,67.18,67.2,67.15,67.16,50400.0,54.5777,54.5939,54.5533,54.5614,50400.0
2011-10-26 12:50:00,67.18,67.18,67.04,67.11,84400.0,54.5777,54.5777,54.4639,54.5208,84400.0
2011-10-26 12:55:00,67.11,67.15,66.82,66.88,97000.0,54.5208,54.5533,54.2852,54.3339,97000.0
2011-10-26 13:00:00,66.88,66.89,66.6,66.62,112300.0,54.3339,54.3421,54.1065,54.1227,112300.0
2011-10-26 13:05:00,66.62,66.63,66.43,66.5,85000.0,54.1227,54.1308,53.9684,54.0252,85000.0
2011-10-26 13:10:00,66.5,66.58,66.49,66.52,64000.0,54.0252,54.0902,54.0171,54.0415,64000.0
2011-10-26 13:15:00,66.52,66.65,66.41,66.61,78500.0,54.0415,54.1471,53.9521,54.1146,78500.0
2011-10-26 13:20:00,66.61,66.89,66.5,66.54,156500.0,54.1146,54.3421,54.0252,54.0577,156500.0
2011-10-26 13:25:00,66.52,66.63,66.45,66.51,107700.0,54.0415,54.1308,53.9846,54.0333,107700.0
2011-10-26 13:30:00,66.51,66.78,66.51,66.78,93200.0,54.0333,54.2527,54.0333,54.2527,93200.0
2011-10-26 13:35:00,66.75,66.99,66.74,66.86,77500.0,54.2283,54.4233,54.2202,54.3177,77500.0
2011-10-26 13:40:00,66.86,66.92,66.66,66.83,68100.0,54.3177,54.3664,54.1552,54.2933,68100.0
2011-10-26 13:45:00,66.84,66.98,66.73,66.74,68300.0,54.3014,54.4152,54.2121,54.2202,68300.0
2011-10-26 13:50:00,66.74,66.93,66.61,66.75,93500.0,54.2202,54.3746,54.1146,54.2283,93500.0
2011-10-26 13:55:00,66.73,66.92,66.63,66.8,105900.0,54.2121,54.3664,54.1308,54.2689,105900.0
2011-10-26 14:00:00,66.81,66.93,66.78,66.92,92100.0,54.2771,54.3746,54.2527,54.3664,92100.0
2011-10-26 14:05:00,66.92,66.93,66.79,66.87,112300.0,54.3664,54.3746,54.2608,54.3258,112300.0
2011-10-26 14:10:00,66.86,66.9,66.75,66.84,94800.0,54.3177,54.3502,54.2283,54.3014,94800.0
2011-10-26 14:15:00,66.84,66.89,66.78,66.82,59400.0,54.3014,54.3421,54.2527,54.2852,59400.0
2011-10-26 14:20:00,66.83,66.91,66.8,66.9,59200.0,54.2933,54.3583,54.2689,54.3502,59200.0
2011-10-26 14:25:00,66.9,66.96,66.86,66.93,66600.0,54.3502,54.3989,54.3177,54.3746,66600.0
2011-10-26 14:30:00,66.94,66.99,66.84,66.96,94300.0,54.3827,54.4233,54.3014,54.3989,94300.0
2011-10-26 14:35:00,66.95,66.98,66.81,66.96,122200.0,54.3908,54.4152,54.2771,54.3989,122200.0
2011-10-26 14:40:00,66.98,66.98,66.75,66.82,100100.0,54.4152,54.4152,54.2283,54.2852,100100.0
2011-10-26 14:45:00,66.82,66.83,66.63,66.65,86400.0,54.2852,54.2933,54.1308,54.1471,86400.0
2011-10-26 14:50:00,66.65,66.66,66.48,66.5,63800.0,54.1471,54.1552,54.009,54.0252,63800.0
2011-10-26 14:55:00,66.5,66.55,66.39,66.49,98600.0,54.0252,54.0658,53.9359,54.0171,98600.0
2011-10-26 15:00:00,66.49,66.62,66.49,66.53,85600.0,54.0171,54.1227,54.0171,54.0496,85600.0
2011-10-26 15:05:00,66.52,66.63,66.43,66.61,88700.0,54.0415,54.1308,53.9684,54.1146,88700.0
2011-10-26 15:10:00,66.62,67.02,66.6,67.0,197700.0,54.1227,54.4477,54.1065,54.4314,197700.0
2011-10-26 15:15:00,67.0,67.01,66.69,66.69,100000.0,54.4314,54.4395,54.1796,54.1796,100000.0
2011-10-26 15:20:00,66.69,66.79,66.54,66.59,144200.0,54.1796,54.2608,54.0577,54.0983,144200.0
2011-10-26 15:25:00,66.6,66.99,66.54,66.96,148800.0,54.1065,54.4233,54.0577,54.3989,148800.0
2011-10-26 15:30:00,66.95,67.0,66.79,66.93,137200.0,54.3908,54.4314,54.2608,54.3746,137200.0
2011-10-26 15:35:00,66.93,66.98,66.72,66.75,146500.0,54.3746,54.4152,54.2039,54.2283,146500.0
2011-10-26 15:40:00,66.75,66.95,66.75,66.9,157500.0,54.2283,54.3908,54.2283,54.3502,157500.0
2011-10-26 15:45:00,66.88,66.9,66.65,66.68,218600.0,54.3339,54.3502,54.1471,54.1715,218600.0
2011-10-26 15:50:00,66.68,66.85,66.64,66.78,264000.0,54.1715,54.3096,54.139,54.2527,264000.0
2011-10-26 15:55:00,66.79,66.79,66.42,66.57,540700.0,54.2608,54.2608,53.9602,54.0821,540700.0
2011-10-27 09:30:00,68.61,68.76,68.2,68.33,398000.0,55.7394,55.8613,55.4063,55.5119,398000.0
2011-10-27 09:35:00,68.34,68.39,67.86,68.16,163900.0,55.5201,55.5607,55.1301,55.3738,163900.0
2011-10-27 09:40:00,68.12,68.18,67.88,68.0,169300.0,55.3413,55.3901,55.1463,55.2438,169300.0
2011-10-27 09:45:00,68.01,68.01,67.75,67.8,139400.0,55.252,55.252,55.0407,55.0814,139400.0
2011-10-27 09:50:00,67.83,67.83,67.45,67.46,140100.0,55.1057,55.1057,54.797,54.8051,140100.0
2011-10-27 09:55:00,67.45,67.56,67.23,67.33,129500.0,54.797,54.8864,54.6183,54.6995,129500.0
2011-10-27 10:00:00,67.32,67.57,67.22,67.53,161300.0,54.6914,54.8945,54.6102,54.862,161300.0
2011-10-27 10:05:00,67.52,67.68,67.38,67.62,201000.0,54.8539,54.9839,54.7401,54.9351,201000.0
2011-10-27 10:10:00,67.62,67.7,67.35,67.41,102400.0,54.9351,55.0001,54.7158,54.7645,102400.0
2011-10-27 10:15:00,67.42,67.65,67.37,67.62,139100.0,54.7726,54.9595,54.732,54.9351,139100.0
2011-10-27 10:20:00,67.62,67.64,67.44,67.46,85400.0,54.9351,54.9514,54.7889,54.8051,85400.0
2011-10-27 10:25:00,67.46,67.46,67.19,67.4,112500.0,54.8051,54.8051,54.5858,54.7564,112500.0
2011-10-27 10:30:00,67.4,67.5,67.35,67.38,77600.0,54.7564,54.8376,54.7158,54.7401,77600.0
2011-10-27 10:35:00,67.39,67.54,67.39,67.45,84900.0,54.7483,54.8701,54.7483,54.797,84900.0
2011-10-27 10:40:00,67.45,67.62,67.37,67.39,117300.0,54.797,54.9351,54.732,54.7483,117300.0
2011-10-27 10:45:00,67.4,67.49,67.35,67.47,68400.0,54.7564,54.8295,54.7158,54.8133,68400.0
2011-10-27 10:50:00,67.46,67.63,67.42,67.63,82800.0,54.8051,54.9432,54.7726,54.9432,82800.0
2011-10-27 10:55:00,67.63,67.66,67.57,67.59,63700.0,54.9432,54.9676,54.8945,54.9107,63700.0
2011-10-27 11:00:00,67.58,67.66,67.52,67.53,67900.0,54.9026,54.9676,54.8539,54.862,67900.0
2011-10-27 11:05:00,67.53,67.54,67.4,67.5,89700.0,54.862,54.8701,54.7564,54.8376,89700.0
2011-10-27 11:10:00,67.5,67.61,67.48,67.55,69900.0,54.8376,54.927,54.8214,54.8782,69900.0
2011-10-27 11:15:00,67.55,67.64,67.51,67.55,132000.0,54.8782,54.9514,54.8458,54.8782,132000.0
2011-10-27 11:20:00,67.54,67.54,67.4,67.41,65500.0,54.8701,54.8701,54.7564,54.7645,65500.0
2011-10-27 11:25:00,67.41,67.5,67.38,67.48,36000.0,54.7645,54.8376,54.7401,54.8214,36000.0
2011-10-27 11:30:00,67.49,67.51,67.31,67.42,122400.0,54.8295,54.8458,54.6833,54.7726,122400.0
2011-10-27 11:35:00,67.42,67.44,67.39,67.42,52000.0,54.7726,54.7889,54.7483,54.7726,52000.0
2011-10-27 11:40:00,67.42,67.49,67.4,67.45,86000.0,54.7726,54.8295,54.7564,54.797,86000.0
2011-10-27 11:45:00,67.45,67.45,67.39,67.42,44300.0,54.797,54.797,54.7483,54.7726,44300.0
2011-10-27 11:50:00,67.43,67.47,67.38,67.47,49600.0,54.7808,54.8133,54.7401,54.8133,49600.0
2011-10-27 11:55:00,67.47,67.53,67.45,67.49,129400.0,54.8133,54.862,54.797,54.8295,129400.0
2011-10-27 12:00:00,67.49,67.68,67.48,67.66,93400.0,54.8295,54.9839,54.8214,54.9676,93400.0
2011-10-27 12:05:00,67.67,67.77,67.67,67.75,173200.0,54.9757,55.057,54.9757,55.0407,173200.0
2011-10-27 12:10:00,67.75,67.77,67.67,67.7,85300.0,55.0407,55.057,54.9757,55.0001,85300.0
2011-10-27 12:15:00,67.7,67.85,67.68,67.84,50000.0,55.0001,55.122,54.9839,55.1138,50000.0
2011-10-27 12:20:00,67.85,67.91,67.71,67.81,78500.0,55.122,55.1707,55.0082,55.0895,78500.0
2011-10-27 12:25:00,67.81,67.87,67.77,67.77,58300.0,55.0895,55.1382,55.057,55.057,58300.0
2011-10-27 12:30:00,67.76,67.87,67.75,67.87,39100.0,55.0489,55.1382,55.0407,55.1382,39100.0
2011-10-27 12:35:00,67.86,67.89,67.84,67.87,44300.0,55.1301,55.1545,55.1138,55.1382,44300.0
2011-10-27 12:40:00,67.86,67.96,67.86,67.95,65800.0,55.1301,55.2113,55.1301,55.2032,65800.0
2011-10-27 12:45:00,67.94,67.97,67.88,67.93,49800.0,55.1951,55.2195,55.1463,55.187,49800.0
2011-10-27 12:50:00,67.92,67.97,67.87,67.92,70200.0,55.1788,55.2195,55.1382,55.1788,70200.0
2011-10-27 12:55:00,67.92,67.96,67.89,67.89,37900.0,55.1788,55.2113,55.1545,55.1545,37900.0
2011-10-27 13:00:00,67.89,67.93,67.85,67.9,42200.0,55.1545,55.187,55.122,55.1626,42200.0
2011-10-27 13:05:00,67.92,67.92,67.8,67.8,38500.0,55.1788,55.1788,55.0814,55.0814,38500.0
2011-10-27 13:10:00,67.81,68.0,67.81,67.95,40000.0,55.0895,55.2438,55.0895,55.2032,40000.0
2011-10-27 13:15:00,67.96,67.99,67.88,67.89,42500.0,55.2113,55.2357,55.1463,55.1545,42500.0
2011-10-27 13:20:00,67.86,67.86,67.78,67.85,49100.0,55.1301,55.1301,55.0651,55.122,49100.0
2011-10-27 13:25:00,67.85,68.0,67.82,67.89,45900.0,55.122,55.2438,55.0976,55.1545,45900.0
2011-10-27 13:30:00,67.88,67.98,67.8,67.87,81600.0,55.1463,55.2276,55.0814,55.1382,81600.0
2011-10-27 13:35:00,67.86,67.89,67.84,67.88,57800.0,55.1301,55.1545,55.1138,55.1463,57800.0
2011-10-27 13:40:00,67.89,67.9,67.79,67.87,44500.0,55.1545,55.1626,55.0732,55.1382,44500.0
2011-10-27 13:45:00,67.88,67.92,67.85,67.92,42000.0,55.1463,55.1788,55.122,55.1788,42000.0
2011-10-27 13:50:00,67.92,68.0,67.91,68.0,54500.0,55.1788,55.2438,55.1707,55.2438,54500.0
2011-10-27 13:55:00,68.0,68.0,67.92,67.94,41600.0,55.2438,55.2438,55.1788,55.1951,41600.0
2011-10-27 14:00:00,67.93,68.0,67.89,67.97,76500.0,55.187,55.2438,55.1545,55.2195,76500.0
2011-10-27 14:05:00,67.98,68.0,67.89,67.91,71800.0,55.2276,55.2438,55.1545,55.1707,71800.0
2011-10-27 14:10:00,67.91,67.99,67.89,67.99,82500.0,55.1707,55.2357,55.1545,55.2357,82500.0
2011-10-27 14:15:00,67.99,67.99,67.9,67.97,54400.0,55.2357,55.2357,55.1626,55.2195,54400.0
2011-10-27 14:20:00,67.95,68.0,67.93,67.96,52600.0,55.2032,55.2438,55.187,55.2113,52600.0
2011-10-27 14:25:00,67.97,67.99,67.9,67.99,84200.0,55.2195,55.2357,55.1626,55.2357,84200.0
2011-10-27 14:30:00,67.99,67.99,67.86,67.9,53100.0,55.2357,55.2357,55.1301,55.1626,53100.0
2011-10-27 14:35:00,67.91,67.98,67.84,67.96,54300.0,55.1707,55.2276,55.1138,55.2113,54300.0
2011-10-27 14:40:00,67.95,67.99,67.85,67.89,85300.0,55.2032,55.2357,55.122,55.1545,85300.0
2011-10-27 14:45:00,67.88,67.97,67.81,67.81,60000.0,55.1463,55.2195,55.0895,55.0895,60000.0
2011-10-27 14:50:00,67.81,67.9,67.78,67.86,73800.0,55.0895,55.1626,55.0651,55.1301,73800.0
2011-10-27 14:55:00,67.86,68.0,67.84,67.87,118000.0,55.1301,55.2438,55.1138,55.1382,118000.0
2011-10-27 15:00:00,67.86,67.95,67.84,67.93,90700.0,55.1301,55.2032,55.1138,55.187,90700.0
2011-10-27 15:05:00,67.93,67.99,67.9,67.93,91200.0,55.187,55.2357,55.1626,55.187,91200.0
2011-10-27 15:10:00,67.93,68.0,67.9,67.93,96400.0,55.187,55.2438,55.1626,55.187,96400.0
2011-10-27 15:15:00,67.92,67.96,67.86,67.93,101800.0,55.1788,55.2113,55.1301,55.187,101800.0
2011-10-27 15:20:00,67.93,67.99,67.9,67.94,221500.0,55.187,55.2357,55.1626,55.1951,221500.0
2011-10-27 15:25:00,67.95,67.97,67.77,67.77,110800.0,55.2032,55.2195,55.057,55.057,110800.0
2011-10-27 15:30:00,67.76,67.85,67.73,67.81,190800.0,55.0489,55.122,55.0245,55.0895,190800.0
2011-10-27 15:35:00,67.82,67.85,67.57,67.71,156600.0,55.0976,55.122,54.8945,55.0082,156600.0
2011-10-27 15:40:00,67.7,67.77,67.59,67.7,173600.0,55.0001,55.057,54.9107,55.0001,173600.0
2011-10-27 15:45:00,67.7,67.7,67.33,67.49,263600.0,55.0001,55.0001,54.6995,54.8295,263600.0
2011-10-27 15:50:00,67.48,67.49,67.25,67.27,282700.0,54.8214,54.8295,54.6345,54.6508,282700.0
2011-10-27 15:55:00,67.27,67.57,67.18,67.53,495000.0,54.6508,54.8945,54.5777,54.862,495000.0
2011-10-28 09:30:00,67.55,67.59,67.31,67.49,115100.0,54.8782,54.9107,54.6833,54.8295,115100.0
2011-10-28 09:35:00,67.5,67.85,67.43,67.83,123600.0,54.8376,55.122,54.7808,55.1057,123600.0
2011-10-28 09:40:00,67.83,68.0,67.75,67.99,63000.0,55.1057,55.2438,55.0407,55.2357,63000.0
2011-10-28 09:45:00,67.97,68.21,67.72,67.72,98000.0,55.2195,55.4144,55.0164,55.0164,98000.0
2011-10-28 09:50:00,67.75,67.76,67.37,67.51,113500.0,55.0407,55.0489,54.732,54.8458,113500.0
2011-10-28 09:55:00,67.55,67.91,67.39,67.91,70600.0,54.8782,55.1707,54.7483,55.1707,70600.0
2011-10-28 10:00:00,67.9,68.07,67.78,67.79,124100.0,55.1626,55.3007,55.0651,55.0732,124100.0
2011-10-28 10:05:00,67.78,67.83,67.53,67.59,83000.0,55.0651,55.1057,54.862,54.9107,83000.0
2011-10-28 10:10:00,67.59,67.65,67.39,67.39,74400.0,54.9107,54.9595,54.7483,54.7483,74400.0
2011-10-28 10:15:00,67.37,67.49,67.33,67.43,102500.0,54.732,54.8295,54.6995,54.7808,102500.0
2011-10-28 10:20:00,67.43,67.49,67.33,67.44,75300.0,54.7808,54.8295,54.6995,54.7889,75300.0
2011-10-28 10:25:00,67.44,67.49,67.36,67.41,55900.0,54.7889,54.8295,54.7239,54.7645,55900.0
2011-10-28 10:30:00,67.4,67.59,67.38,67.58,56800.0,54.7564,54.9107,54.7401,54.9026,56800.0
2011-10-28 10:35:00,67.58,67.79,67.53,67.79,74000.0,54.9026,55.0732,54.862,55.0732,74000.0
2011-10-28 10:40:00,67.8,67.81,67.54,67.62,65100.0,55.0814,55.0895,54.8701,54.9351,65100.0
2011-10-28 10:45:00,67.62,67.7,67.56,67.69,56800.0,54.9351,55.0001,54.8864,54.992,56800.0
2011-10-28 10:50:00,67.68,67.7,67.52,67.66,58600.0,54.9839,55.0001,54.8539,54.9676,58600.0
2011-10-28 10:55:00,67.65,67.72,67.6,67.69,39300.0,54.9595,55.0164,54.9189,54.992,39300.0
2011-10-28 11:00:00,67.69,67.71,67.59,67.63,52200.0,54.992,55.0082,54.9107,54.9432,52200.0
2011-10-28 11:05:00,67.66,67.82,67.56,67.77,55800.0,54.9676,55.0976,54.8864,55.057,55800.0
2011-10-28 11:10:00,67.78,67.9,67.7,67.86,81600.0,55.0651,55.1626,55.0001,55.1301,81600.0
2011-10-28 11:15:00,67.87,67.92,67.8,67.87,52800.0,55.1382,55.1788,55.0814,55.1382,52800.0
2011-10-28 11:20:00,67.88,67.94,67.83,67.84,44000.0,55.1463,55.1951,55.1057,55.1138,44000.0
2011-10-28 11:25:00,67.83,67.94,67.82,67.92,57500.0,55.1057,55.1951,55.0976,55.1788,57500.0
2011-10-28 11:30:00,67.91,67.96,67.82,67.83,50700.0,55.1707,55.2113,55.0976,55.1057,50700.0
2011-10-28 11:35:00,67.83,67.91,67.64,67.75,62200.0,55.1057,55.1707,54.9514,55.0407,62200.0
2011-10-28 11:40:00,67.75,67.79,67.72,67.78,56500.0,55.0407,55.0732,55.0164,55.0651,56500.0
2011-10-28 11:45:00,67.78,67.87,67.72,67.76,65900.0,55.0651,55.1382,55.0164,55.0489,65900.0
2011-10-28 11:50:00,67.75,67.77,67.68,67.68,47100.0,55.0407,55.057,54.9839,54.9839,47100.0
2011-10-28 11:55:00,67.67,67.72,67.66,67.71,33000.0,54.9757,55.0164,54.9676,55.0082,33000.0
2011-10-28 12:00:00,67.7,67.75,67.64,67.69,61200.0,55.0001,55.0407,54.9514,54.992,61200.0
2011-10-28 12:05:00,67.7,67.79,67.69,67.78,63900.0,55.0001,55.0732,54.992,55.0651,63900.0
2011-10-28 12:10:00,67.78,67.9,67.77,67.86,36300.0,55.0651,55.1626,55.057,55.1301,36300.0
2011-10-28 12:15:00,67.86,67.88,67.74,67.79,29800.0,55.1301,55.1463,55.0326,55.0732,29800.0
2011-10-28 12:20:00,67.78,67.84,67.76,67.77,18800.0,55.0651,55.1138,55.0489,55.057,18800.0
2011-10-28 12:25:00,67.79,67.83,67.69,67.73,39500.0,55.0732,55.1057,54.992,55.0245,39500.0
2011-10-28 12:30:00,67.73,67.77,67.69,67.73,28500.0,55.0245,55.057,54.992,55.0245,28500.0
2011-10-28 12:35:00,67.73,67.79,67.72,67.75,26500.0,55.0245,55.0732,55.0164,55.0407,26500.0
2011-10-28 12:40:00,67.76,67.8,67.71,67.77,34700.0,55.0489,55.0814,55.0082,55.057,34700.0
2011-10-28 12:45:00,67.76,67.93,67.74,67.91,57000.0,55.0489,55.187,55.0326,55.1707,57000.0
2011-10-28 12:50:00,67.92,67.92,67.78,67.85,35300.0,55.1788,55.1788,55.0651,55.122,35300.0
2011-10-28 12:55:00,67.85,67.96,67.8,67.93,37800.0,55.122,55.2113,55.0814,55.187,37800.0
2011-10-28 13:00:00,67.93,67.94,67.86,67.86,46300.0,55.187,55.1951,55.1301,55.1301,46300.0
2011-10-28 13:05:00,67.86,67.86,67.72,67.79,60100.0,55.1301,55.1301,55.0164,55.0732,60100.0
2011-10-28 13:10:00,67.78,67.89,67.74,67.86,45600.0,55.0651,55.1545,55.0326,55.1301,45600.0
2011-10-28 13:15:00,67.86,67.91,67.83,67.88,27300.0,55.1301,55.1707,55.1057,55.1463,27300.0
2011-10-28 13:20:00,67.87,68.03,67.83,68.03,48100.0,55.1382,55.2682,55.1057,55.2682,48100.0
2011-10-28 13:25:00,68.03,68.1,68.01,68.1,73500.0,55.2682,55.3251,55.252,55.3251,73500.0
2011-10-28 13:30:00,68.1,68.18,68.09,68.16,72200.0,55.3251,55.3901,55.3169,55.3738,72200.0
2011-10-28 13:35:00,68.17,68.19,68.09,68.13,73500.0,55.3819,55.3982,55.3169,55.3494,73500.0
2011-10-28 13:40:00,68.13,68.13,68.05,68.06,46700.0,55.3494,55.3494,55.2845,55.2926,46700.0
2011-10-28 13:45:00,68.06,68.09,68.0,68.03,42500.0,55.2926,55.3169,55.2438,55.2682,42500.0
2011-10-28 13:50:00,68.02,68.08,68.0,68.02,35700.0,55.2601,55.3088,55.2438,55.2601,35700.0
2011-10-28 13:55:00,68.03,68.16,67.99,68.13,40800.0,55.2682,55.3738,55.2357,55.3494,40800.0
2011-10-28 14:00:00,68.11,68.13,68.03,68.03,38200.0,55.3332,55.3494,55.2682,55.2682,38200.0
2011-10-28 14:05:00,68.04,68.15,67.99,68.14,88100.0,55.2763,55.3657,55.2357,55.3576,88100.0
2011-10-28 14:10:00,68.13,68.15,68.08,68.14,46500.0,55.3494,55.3657,55.3088,55.3576,46500.0
2011-10-28 14:15:00,68.14,68.15,68.06,68.09,47500.0,55.3576,55.3657,55.2926,55.3169,47500.0
2011-10-28 14:20:00,68.08,68.29,68.08,68.28,109200.0,55.3088,55.4794,55.3088,55.4713,109200.0
2011-10-28 14:25:00,68.27,68.3,68.19,68.21,78600.0,55.4632,55.4876,55.3982,55.4144,78600.0
2011-10-28 14:30:00,68.2,68.33,68.18,68.3,55000.0,55.4063,55.5119,55.3901,55.4876,55000.0
2011-10-28 14:35:00,68.32,68.34,68.26,68.29,99400.0,55.5038,55.5201,55.4551,55.4794,99400.0
2011-10-28 14:40:00,68.29,68.34,68.28,68.32,68400.0,55.4794,55.5201,55.4713,55.5038,68400.0
2011-10-28 14:45:00,68.31,68.33,68.27,68.29,43700.0,55.4957,55.5119,55.4632,55.4794,43700.0
2011-10-28 14:50:00,68.29,68.34,68.26,68.29,48800.0,55.4794,55.5201,55.4551,55.4794,48800.0
2011-10-28 14:55:00,68.31,68.32,68.26,68.31,42600.0,55.4957,55.5038,55.4551,55.4957,42600.0
2011-10-28 15:00:00,68.31,68.37,68.28,68.31,81800.0,55.4957,55.5444,55.4713,55.4957,81800.0
2011-10-28 15:05:00,68.32,68.39,68.3,68.35,100900.0,55.5038,55.5607,55.4876,55.5282,100900.0
2011-10-28 15:10:00,68.36,68.38,68.33,68.33,82600.0,55.5363,55.5525,55.5119,55.5119,82600.0
2011-10-28 15:15:00,68.33,68.36,68.29,68.32,81400.0,55.5119,55.5363,55.4794,55.5038,81400.0
2011-10-28 15:20:00,68.32,68.39,68.25,68.25,61500.0,55.5038,55.5607,55.4469,55.4469,61500.0
2011-10-28 15:25:00,68.25,68.28,68.21,68.24,91900.0,55.4469,55.4713,55.4144,55.4388,91900.0
2011-10-28 15:30:00,68.23,68.31,68.19,68.3,113400.0,55.4307,55.4957,55.3982,55.4876,113400.0
2011-10-28 15:35:00,68.3,68.32,68.23,68.28,117600.0,55.4876,55.5038,55.4307,55.4713,117600.0
2011-10-28 15:40:00,68.28,68.37,68.25,68.3,134900.0,55.4713,55.5444,55.4469,55.4876,134900.0
2011-10-28 15:45:00,68.29,68.34,68.21,68.31,131800.0,55.4794,55.5201,55.4144,55.4957,131800.0
2011-10-28 15:50:00,68.31,68.34,68.2,68.23,203700.0,55.4957,55.5201,55.4063,55.4307,203700.0
2011-10-28 15:55:00,68.23,68.24,68.11,68.17,311200.0,55.4307,55.4388,55.3332,55.3819,311200.0
2011-10-31 09:30:00,67.12,67.49,67.1,67.26,133100.0,54.5289,54.8295,54.5127,54.6426,133100.0
2011-10-31 09:35:00,67.25,67.47,67.12,67.17,47900.0,54.6345,54.8133,54.5289,54.5695,47900.0
2011-10-31 09:40:00,67.18,67.34,67.16,67.17,76400.0,54.5777,54.7076,54.5614,54.5695,76400.0
2011-10-31 09:45:00,67.18,67.3,67.16,67.22,73300.0,54.5777,54.6751,54.5614,54.6102,73300.0
2011-10-31 09:50:00,67.21,67.3,67.15,67.24,48100.0,54.602,54.6751,54.5533,54.6264,48100.0
2011-10-31 09:55:00,67.23,67.28,67.09,67.25,83800.0,54.6183,54.6589,54.5045,54.6345,83800.0
2011-10-31 10:00:00,67.25,67.25,66.98,67.04,123800.0,54.6345,54.6345,54.4152,54.4639,123800.0
2011-10-31 10:05:00,67.05,67.17,67.04,67.12,85000.0,54.472,54.5695,54.4639,54.5289,85000.0
2011-10-31 10:10:00,67.12,67.3,67.11,67.26,83300.0,54.5289,54.6751,54.5208,54.6426,83300.0
2011-10-31 10:15:00,67.22,67.25,67.06,67.07,46700.0,54.6102,54.6345,54.4802,54.4883,46700.0
2011-10-31 10:20:00,67.09,67.1,66.83,66.83,111000.0,54.5045,54.5127,54.2933,54.2933,111000.0
2011-10-31 10:25:00,66.82,66.87,66.78,66.82,110600.0,54.2852,54.3258,54.2527,54.2852,110600.0
2011-10-31 10:30:00,66.82,66.83,66.73,66.78,113500.0,54.2852,54.2933,54.2121,54.2527,113500.0
2011-10-31 10:35:00,66.78,66.78,66.58,66.65,108500.0,54.2527,54.2527,54.0902,54.1471,108500.0
2011-10-31 10:40:00,66.66,66.68,66.46,66.48,110000.0,54.1552,54.1715,53.9927,54.009,110000.0
2011-10-31 10:45:00,66.48,66.49,66.33,66.33,128000.0,54.009,54.0171,53.8871,53.8871,128000.0
2011-10-31 10:50:00,66.33,66.56,66.31,66.5,184300.0,53.8871,54.074,53.8709,54.0252,184300.0
2011-10-31 10:55:00,66.49,66.77,66.45,66.61,78900.0,54.0171,54.2446,53.9846,54.1146,78900.0
2011-10-31 11:00:00,66.63,66.74,66.46,66.47,55400.0,54.1308,54.2202,53.9927,54.0008,55400.0
2011-10-31 11:05:00,66.47,66.6,66.4,66.6,53600.0,54.0008,54.1065,53.944,54.1065,53600.0
2011-10-31 11:10:00,66.59,66.64,66.53,66.53,43400.0,54.0983,54.139,54.0496,54.0496,43400.0
2011-10-31 11:15:00,66.52,66.52,66.4,66.44,54600.0,54.0415,54.0415,53.944,53.9765,54600.0
2011-10-31 11:20:00,66.45,66.56,66.41,66.43,55100.0,53.9846,54.074,53.9521,53.9684,55100.0
2011-10-31 11:25:00,66.43,66.48,66.33,66.34,63400.0,53.9684,54.009,53.8871,53.8952,63400.0
2011-10-31 11:30:00,66.33,66.44,66.31,66.36,55400.0,53.8871,53.9765,53.8709,53.9115,55400.0
2011-10-31 11:35:00,66.35,66.36,66.2,66.25,46800.0,53.9034,53.9115,53.7815,53.8221,46800.0
2011-10-31 11:40:00,66.26,66.36,66.2,66.35,44200.0,53.8302,53.9115,53.7815,53.9034,44200.0
2011-10-31 11:45:00,66.37,66.46,66.28,66.46,46200.0,53.9196,53.9927,53.8465,53.9927,46200.0
2011-10-31 11:50:00,66.47,66.47,66.39,66.42,44800.0,54.0008,54.0008,53.9359,53.9602,44800.0
2011-10-31 11:55:00,66.42,66.42,66.26,66.31,27400.0,53.9602,53.9602,53.8302,53.8709,27400.0
2011-10-31 12:00:00,66.3,66.36,66.23,66.28,83900.0,53.8627,53.9115,53.8059,53.8465,83900.0
2011-10-31 12:05:00,66.28,66.39,66.25,66.39,59700.0,53.8465,53.9359,53.8221,53.9359,59700.0
2011-10-31 12:10:00,66.38,66.56,66.38,66.53,73500.0,53.9277,54.074,53.9277,54.0496,73500.0
2011-10-31 12:15:00,66.53,66.53,66.35,66.39,59000.0,54.0496,54.0496,53.9034,53.9359,59000.0
2011-10-31 12:20:00,66.38,66.43,66.35,66.36,27800.0,53.9277,53.9684,53.9034,53.9115,27800.0
2011-10-31 12:25:00,66.34,66.35,66.16,66.16,35900.0,53.8952,53.9034,53.749,53.749,35900.0
2011-10-31 12:30:00,66.18,66.21,66.11,66.13,40900.0,53.7652,53.7896,53.7084,53.7246,40900.0
2011-10-31 12:35:00,66.14,66.24,66.12,66.23,28300.0,53.7328,53.814,53.7165,53.8059,28300.0
2011-10-31 12:40:00,66.21,66.28,66.15,66.16,21500.0,53.7896,53.8465,53.7409,53.749,21500.0
2011-10-31 12:45:00,66.15,66.16,66.06,66.12,39800.0,53.7409,53.749,53.6678,53.7165,39800.0
2011-10-31 12:50:00,66.11,66.13,66.06,66.13,30200.0,53.7084,53.7246,53.6678,53.7246,30200.0
2011-10-31 12:55:00,66.11,66.2,66.1,66.15,24200.0,53.7084,53.7815,53.7003,53.7409,24200.0
2011-10-31 13:00:00,66.14,66.31,66.1,66.27,52800.0,53.7328,53.8709,53.7003,53.8384,52800.0
2011-10-31 13:05:00,66.27,66.33,66.24,66.24,27300.0,53.8384,53.8871,53.814,53.814,27300.0
2011-10-31 13:10:00,66.27,66.35,66.27,66.33,32600.0,53.8384,53.9034,53.8384,53.8871,32600.0
2011-10-31 13:15:00,66.33,66.4,66.28,66.29,68500.0,53.8871,53.944,53.8465,53.8546,68500.0
2011-10-31 13:20:00,66.29,66.35,66.21,66.22,38300.0,53.8546,53.9034,53.7896,53.7977,38300.0
2011-10-31 13:25:00,66.22,66.26,66.22,66.26,13300.0,53.7977,53.8302,53.7977,53.8302,13300.0
2011-10-31 13:30:00,66.26,66.3,66.22,66.26,19400.0,53.8302,53.8627,53.7977,53.8302,19400.0
2011-10-31 13:35:00,66.26,66.44,66.26,66.39,37200.0,53.8302,53.9765,53.8302,53.9359,37200.0
2011-10-31 13:40:00,66.38,66.39,66.28,66.38,55700.0,53.9277,53.9359,53.8465,53.9277,55700.0
2011-10-31 13:45:00,66.37,66.46,66.34,66.45,29700.0,53.9196,53.9927,53.8952,53.9846,29700.0
2011-10-31 13:50:00,66.47,66.5,66.34,66.34,27300.0,54.0008,54.0252,53.8952,53.8952,27300.0
2011-10-31 13:55:00,66.33,66.36,66.23,66.23,51300.0,53.8871,53.9115,53.8059,53.8059,51300.0
2011-10-31 14:00:00,66.23,66.25,66.19,66.23,47900.0,53.8059,53.8221,53.7734,53.8059,47900.0
2011-10-31 14:05:00,66.23,66.26,66.21,66.22,30500.0,53.8059,53.8302,53.7896,53.7977,30500.0
2011-10-31 14:10:00,66.24,66.3,66.16,66.17,50100.0,53.814,53.8627,53.749,53.7571,50100.0
2011-10-31 14:15:00,66.17,66.24,66.13,66.24,31600.0,53.7571,53.814,53.7246,53.814,31600.0
2011-10-31 14:20:00,66.25,66.34,66.24,66.29,44600.0,53.8221,53.8952,53.814,53.8546,44600.0
2011-10-31 14:25:00,66.28,66.28,66.19,66.27,26000.0,53.8465,53.8465,53.7734,53.8384,26000.0
2011-10-31 14:30:00,66.28,66.28,66.21,66.22,24100.0,53.8465,53.8465,53.7896,53.7977,24100.0
2011-10-31 14:35:00,66.22,66.22,66.09,66.12,33100.0,53.7977,53.7977,53.6921,53.7165,33100.0
2011-10-31 14:40:00,66.12,66.22,66.1,66.18,29200.0,53.7165,53.7977,53.7003,53.7652,29200.0
2011-10-31 14:45:00,66.17,66.23,66.13,66.19,35800.0,53.7571,53.8059,53.7246,53.7734,35800.0
2011-10-31 14:50:00,66.19,66.3,66.17,66.18,54600.0,53.7734,53.8627,53.7571,53.7652,54600.0
2011-10-31 14:55:00,66.17,66.23,66.14,66.16,56200.0,53.7571,53.8059,53.7328,53.749,56200.0
2011-10-31 15:00:00,66.15,66.17,66.04,66.06,64000.0,53.7409,53.7571,53.6515,53.6678,64000.0
2011-10-31 15:05:00,66.06,66.08,66.01,66.03,47700.0,53.6678,53.684,53.6271,53.6434,47700.0
2011-10-31 15:10:00,66.02,66.12,66.01,66.03,79800.0,53.6353,53.7165,53.6271,53.6434,79800.0
2011-10-31 15:15:00,66.02,66.13,65.95,65.97,123800.0,53.6353,53.7246,53.5784,53.5946,123800.0
2011-10-31 15:20:00,65.96,65.97,65.88,65.93,90200.0,53.5865,53.5946,53.5215,53.5621,90200.0
2011-10-31 15:25:00,65.93,65.95,65.8,65.81,96300.0,53.5621,53.5784,53.4565,53.4647,96300.0
2011-10-31 15:30:00,65.81,66.03,65.77,66.0,205200.0,53.4647,53.6434,53.4322,53.619,205200.0
2011-10-31 15:35:00,66.0,66.13,65.98,66.09,145100.0,53.619,53.7246,53.6028,53.6921,145100.0
2011-10-31 15:40:00,66.09,66.09,65.91,65.92,162100.0,53.6921,53.6921,53.5459,53.554,162100.0
2011-10-31 15:45:00,65.92,65.96,65.77,65.95,227200.0,53.554,53.5865,53.4322,53.5784,227200.0
2011-10-31 15:50:00,65.95,66.03,65.89,66.01,231600.0,53.5784,53.6434,53.5296,53.6271,231600.0
2011-10-31 15:55:00,66.0,66.07,65.76,65.76,489500.0,53.619,53.6759,53.424,53.424,489500.0
2011-11-01 09:30:00,64.23,64.34,63.8,63.89,191200.0,52.181,52.2704,51.8317,51.9048,191200.0
2011-11-01 09:35:00,63.87,63.92,63.55,63.55,121300.0,51.8886,51.9292,51.6286,51.6286,121300.0
2011-11-01 09:40:00,63.57,64.0,63.27,63.29,194000.0,51.6449,51.9942,51.4011,51.4174,194000.0
2011-11-01 09:45:00,63.33,63.42,63.22,63.25,181700.0,51.4499,51.523,51.3605,51.3849,181700.0
2011-11-01 09:50:00,63.22,63.38,63.11,63.33,104500.0,51.3605,51.4905,51.2712,51.4499,104500.0
2011-11-01 09:55:00,63.34,63.66,63.25,63.64,125800.0,51.458,51.718,51.3849,51.7017,125800.0
2011-11-01 10:00:00,63.64,63.64,63.28,63.47,128600.0,51.7017,51.7017,51.4093,51.5636,128600.0
2011-11-01 10:05:00,63.47,63.52,63.31,63.5,96400.0,51.5636,51.6042,51.4336,51.588,96400.0
2011-11-01 10:10:00,63.51,63.73,63.42,63.69,105800.0,51.5961,51.7748,51.523,51.7423,105800.0
2011-11-01 10:15:00,63.67,63.87,63.63,63.83,110300.0,51.7261,51.8886,51.6936,51.8561,110300.0
2011-11-01 10:20:00,63.83,63.83,63.51,63.77,126300.0,51.8561,51.8561,51.5961,51.8073,126300.0
2011-11-01 10:25:00,63.76,64.0,63.74,63.93,121800.0,51.7992,51.9942,51.783,51.9373,121800.0
2011-11-01 10:30:00,63.92,63.92,63.64,63.76,111300.0,51.9292,51.9292,51.7017,51.7992,111300.0
2011-11-01 10:35:00,63.76,63.77,63.47,63.54,109800.0,51.7992,51.8073,51.5636,51.6205,109800.0
2011-11-01 10:40:00,63.54,63.68,63.49,63.56,70500.0,51.6205,51.7342,51.5799,51.6367,70500.0
2011-11-01 10:45:00,63.55,63.58,63.28,63.29,89600.0,51.6286,51.653,51.4093,51.4174,89600.0
2011-11-01 10:50:00,63.29,63.29,63.01,63.01,173900.0,51.4174,51.4174,51.1899,51.1899,173900.0
2011-11-01 10:55:00,63.03,63.1,62.96,63.06,182100.0,51.2062,51.263,51.1493,51.2305,182100.0
2011-11-01 11:00:00,63.06,63.25,63.03,63.14,125500.0,51.2305,51.3849,51.2062,51.2955,125500.0
2011-11-01 11:05:00,63.15,63.27,63.11,63.2,93600.0,51.3036,51.4011,51.2712,51.3443,93600.0
2011-11-01 11:10:00,63.18,63.19,63.03,63.05,52300.0,51.328,51.3361,51.2062,51.2224,52300.0
2011-11-01 11:15:00,63.04,63.27,63.04,63.27,75700.0,51.2143,51.4011,51.2143,51.4011,75700.0
2011-11-01 11:20:00,63.26,63.29,63.12,63.22,47900.0,51.393,51.4174,51.2793,51.3605,47900.0
2011-11-01 11:25:00,63.21,63.29,63.03,63.08,41800.0,51.3524,51.4174,51.2062,51.2468,41800.0
2011-11-01 11:30:00,63.08,63.11,62.7,62.73,145300.0,51.2468,51.2712,50.9381,50.9624,145300.0
2011-11-01 11:35:00,62.71,62.75,62.63,62.64,105300.0,50.9462,50.9787,50.8812,50.8893,105300.0
2011-11-01 11:40:00,62.64,62.76,62.58,62.59,58800.0,50.8893,50.9868,50.8406,50.8487,58800.0
2011-11-01 11:45:00,62.6,62.7,62.47,62.53,107600.0,50.8568,50.9381,50.7512,50.8,107600.0
2011-11-01 11:50:00,62.54,62.65,62.39,62.46,114400.0,50.8081,50.8974,50.6862,50.7431,114400.0
2011-11-01 11:55:00,62.46,62.63,62.42,62.53,94600.0,50.7431,50.8812,50.7106,50.8,94600.0
2011-11-01 12:00:00,62.53,62.53,62.37,62.48,77200.0,50.8,50.8,50.67,50.7593,77200.0
2011-11-01 12:05:00,62.46,62.7,62.44,62.61,83200.0,50.7431,50.9381,50.7268,50.8649,83200.0
2011-11-01 12:10:00,62.62,62.79,62.56,62.77,74100.0,50.8731,51.0112,50.8243,50.9949,74100.0
2011-11-01 12:15:00,62.75,62.78,62.62,62.64,91700.0,50.9787,51.0031,50.8731,50.8893,91700.0
2011-11-01 12:20:00,62.63,62.77,62.57,62.72,61300.0,50.8812,50.9949,50.8325,50.9543,61300.0
2011-11-01 12:25:00,62.72,62.87,62.65,62.7,78400.0,50.9543,51.0762,50.8974,50.9381,78400.0
2011-11-01 12:30:00,62.69,62.77,62.55,62.73,79000.0,50.9299,50.9949,50.8162,50.9624,79000.0
2011-11-01 12:35:00,62.71,62.77,62.65,62.74,52800.0,50.9462,50.9949,50.8974,50.9706,52800.0
2011-11-01 12:40:00,62.73,62.75,62.57,62.58,50500.0,50.9624,50.9787,50.8325,50.8406,50500.0
2011-11-01 12:45:00,62.59,62.67,62.5,62.55,33300.0,50.8487,50.9137,50.7756,50.8162,33300.0
2011-11-01 12:50:00,62.54,62.58,62.5,62.56,97500.0,50.8081,50.8406,50.7756,50.8243,97500.0
2011-11-01 12:55:00,62.55,62.67,62.54,62.63,39300.0,50.8162,50.9137,50.8081,50.8812,39300.0
2011-11-01 13:00:00,62.62,62.64,62.51,62.63,62900.0,50.8731,50.8893,50.7837,50.8812,62900.0
2011-11-01 13:05:00,62.62,62.79,62.61,62.7,62500.0,50.8731,51.0112,50.8649,50.9381,62500.0
2011-11-01 13:10:00,62.68,62.78,62.66,62.73,48800.0,50.9218,51.0031,50.9056,50.9624,48800.0
2011-11-01 13:15:00,62.73,62.8,62.68,62.78,56000.0,50.9624,51.0193,50.9218,51.0031,56000.0
2011-11-01 13:20:00,62.78,62.78,62.59,62.65,56000.0,51.0031,51.0031,50.8487,50.8974,56000.0
2011-11-01 13:25:00,62.66,63.15,62.61,63.07,143200.0,50.9056,51.3036,50.8649,51.2387,143200.0
2011-11-01 13:30:00,63.08,63.29,62.91,63.13,148100.0,51.2468,51.4174,51.1087,51.2874,148100.0
2011-11-01 13:35:00,63.15,63.25,63.0,63.11,155000.0,51.3036,51.3849,51.1818,51.2712,155000.0
2011-11-01 13:40:00,63.1,63.22,63.07,63.2,60500.0,51.263,51.3605,51.2387,51.3443,60500.0
2011-11-01 13:45:00,63.18,63.38,63.18,63.26,77700.0,51.328,51.4905,51.328,51.393,77700.0
2011-11-01 13:50:00,63.26,63.43,63.23,63.25,59900.0,51.393,51.5311,51.3686,51.3849,59900.0
2011-11-01 13:55:00,63.27,63.27,62.96,63.18,55900.0,51.4011,51.4011,51.1493,51.328,55900.0
2011-11-01 14:00:00,63.17,63.27,63.04,63.22,63700.0,51.3199,51.4011,51.2143,51.3605,63700.0
2011-11-01 14:05:00,63.22,63.39,63.16,63.37,49200.0,51.3605,51.4986,51.3118,51.4824,49200.0
2011-11-01 14:10:00,63.36,63.41,63.18,63.34,40100.0,51.4743,51.5149,51.328,51.458,40100.0
2011-11-01 14:15:00,63.35,63.37,63.15,63.22,54800.0,51.4661,51.4824,51.3036,51.3605,54800.0
2011-11-01 14:20:00,63.23,63.43,63.2,63.43,69200.0,51.3686,51.5311,51.3443,51.5311,69200.0
2011-11-01 14:25:00,63.44,63.5,63.31,63.34,100700.0,51.5392,51.588,51.4336,51.458,100700.0
2011-11-01 14:30:00,63.34,63.41,63.25,63.36,49000.0,51.458,51.5149,51.3849,51.4743,49000.0
2011-11-01 14:35:00,63.36,63.5,63.22,63.24,120700.0,51.4743,51.588,51.3605,51.3768,120700.0
2011-11-01 14:40:00,63.27,63.42,63.21,63.36,49600.0,51.4011,51.523,51.3524,51.4743,49600.0
2011-11-01 14:45:00,63.36,63.43,63.26,63.26,39900.0,51.4743,51.5311,51.393,51.393,39900.0
2011-11-01 14:50:00,63.26,63.37,63.09,63.16,65500.0,51.393,51.4824,51.2549,51.3118,65500.0
2011-11-01 14:55:00,63.16,63.18,63.05,63.18,62900.0,51.3118,51.328,51.2224,51.328,62900.0
2011-11-01 15:00:00,63.19,63.22,62.91,62.92,151700.0,51.3361,51.3605,51.1087,51.1168,151700.0
2011-11-01 15:05:00,62.95,62.99,62.86,62.91,79900.0,51.1412,51.1737,51.068,51.1087,79900.0
2011-11-01 15:10:00,62.92,63.12,62.85,63.11,61500.0,51.1168,51.2793,51.0599,51.2712,61500.0
2011-11-01 15:15:00,63.11,63.11,62.86,63.02,102100.0,51.2712,51.2712,51.068,51.198,102100.0
2011-11-01 15:20:00,63.03,63.07,62.85,62.91,110700.0,51.2062,51.2387,51.0599,51.1087,110700.0
2011-11-01 15:25:00,62.92,63.07,62.91,63.07,90700.0,51.1168,51.2387,51.1087,51.2387,90700.0
2011-11-01 15:30:00,63.06,63.26,63.02,63.17,93800.0,51.2305,51.393,51.198,51.3199,93800.0
2011-11-01 15:35:00,63.18,63.46,63.18,63.45,126700.0,51.328,51.5555,51.328,51.5474,126700.0
2011-11-01 15:40:00,63.45,63.46,63.15,63.21,179400.0,51.5474,51.5555,51.3036,51.3524,179400.0
2011-11-01 15:45:00,63.2,63.21,62.86,63.07,364700.0,51.3443,51.3524,51.068,51.2387,364700.0
2011-11-01 15:50:00,63.07,63.1,62.82,62.95,248100.0,51.2387,51.263,51.0356,51.1412,248100.0
2011-11-01 15:55:00,62.95,63.79,62.95,63.16,529800.0,51.1412,51.8236,51.1412,51.3118,529800.0
2011-11-02 09:30:00,64.1,64.45,63.83,64.41,204700.0,52.0754,52.3598,51.8561,52.3273,204700.0
2011-11-02 09:35:00,64.41,64.59,64.2,64.49,201700.0,52.3273,52.4735,52.1567,52.3923,201700.0
2011-11-02 09:40:00,64.49,64.58,64.43,64.51,99100.0,52.3923,52.4654,52.3435,52.4085,99100.0
2011-11-02 09:45:00,64.5,64.53,64.44,64.5,102500.0,52.4004,52.4248,52.3517,52.4004,102500.0
2011-11-02 09:50:00,64.49,64.51,64.4,64.44,59300.0,52.3923,52.4085,52.3192,52.3517,59300.0
2011-11-02 09:55:00,64.43,64.45,64.21,64.34,57800.0,52.3435,52.3598,52.1648,52.2704,57800.0
2011-11-02 10:00:00,64.33,64.48,64.25,64.3,99700.0,52.2623,52.3842,52.1973,52.2379,99700.0
2011-11-02 10:05:00,64.31,64.5,64.28,64.49,83000.0,52.246,52.4004,52.2217,52.3923,83000.0
2011-11-02 10:10:00,64.49,64.49,64.37,64.49,35000.0,52.3923,52.3923,52.2948,52.3923,35000.0
2011-11-02 10:15:00,64.49,64.52,64.32,64.37,100200.0,52.3923,52.4166,52.2542,52.2948,100200.0
2011-11-02 10:20:00,64.37,64.44,64.35,64.43,38900.0,52.2948,52.3517,52.2785,52.3435,38900.0
2011-11-02 10:25:00,64.44,64.46,64.36,64.44,39600.0,52.3517,52.3679,52.2867,52.3517,39600.0
2011-11-02 10:30:00,64.43,64.43,64.32,64.34,41100.0,52.3435,52.3435,52.2542,52.2704,41100.0
2011-11-02 10:35:00,64.34,64.46,64.31,64.4,37700.0,52.2704,52.3679,52.246,52.3192,37700.0
2011-11-02 10:40:00,64.41,64.5,64.4,64.5,41900.0,52.3273,52.4004,52.3192,52.4004,41900.0
2011-11-02 10:45:00,64.48,64.54,64.47,64.54,119200.0,52.3842,52.4329,52.376,52.4329,119200.0
2011-11-02 10:50:00,64.54,64.61,64.51,64.55,81500.0,52.4329,52.4898,52.4085,52.441,81500.0
2011-11-02 10:55:00,64.55,64.57,64.44,64.56,62500.0,52.441,52.4573,52.3517,52.4491,62500.0
2011-11-02 11:00:00,64.58,64.7,64.56,64.65,81500.0,52.4654,52.5629,52.4491,52.5223,81500.0
2011-11-02 11:05:00,64.65,64.68,64.52,64.54,94600.0,52.5223,52.5466,52.4166,52.4329,94600.0
2011-11-02 11:10:00,64.55,64.58,64.38,64.38,48000.0,52.441,52.4654,52.3029,52.3029,48000.0
2011-11-02 11:15:00,64.39,64.63,64.34,64.63,40900.0,52.311,52.506,52.2704,52.506,40900.0
2011-11-02 11:20:00,64.61,64.64,64.56,64.61,46100.0,52.4898,52.5141,52.4491,52.4898,46100.0
2011-11-02 11:25:00,64.61,64.64,64.56,64.59,48900.0,52.4898,52.5141,52.4491,52.4735,48900.0
2011-11-02 11:30:00,64.58,64.62,64.5,64.62,27900.0,52.4654,52.4979,52.4004,52.4979,27900.0
2011-11-02 11:35:00,64.62,64.63,64.56,64.6,37800.0,52.4979,52.506,52.4491,52.4816,37800.0
2011-11-02 11:40:00,64.61,64.69,64.55,64.57,43000.0,52.4898,52.5548,52.441,52.4573,43000.0
2011-11-02 11:45:00,64.56,64.56,64.43,64.44,33500.0,52.4491,52.4491,52.3435,52.3517,33500.0
2011-11-02 11:50:00,64.45,64.53,64.42,64.5,39500.0,52.3598,52.4248,52.3354,52.4004,39500.0
2011-11-02 11:55:00,64.5,64.58,64.5,64.52,29700.0,52.4004,52.4654,52.4004,52.4166,29700.0
2011-11-02 12:00:00,64.5,64.52,64.44,64.51,28900.0,52.4004,52.4166,52.3517,52.4085,28900.0
2011-11-02 12:05:00,64.52,64.57,64.49,64.52,20000.0,52.4166,52.4573,52.3923,52.4166,20000.0
2011-11-02 12:10:00,64.53,64.68,64.53,64.62,33500.0,52.4248,52.5466,52.4248,52.4979,33500.0
2011-11-02 12:15:00,64.62,64.62,64.47,64.5,41600.0,52.4979,52.4979,52.376,52.4004,41600.0
2011-11-02 12:20:00,64.5,64.59,64.48,64.52,33400.0,52.4004,52.4735,52.3842,52.4166,33400.0
2011-11-02 12:25:00,64.53,64.63,64.53,64.63,26400.0,52.4248,52.506,52.4248,52.506,26400.0
2011-11-02 12:30:00,64.59,64.69,64.48,64.48,38200.0,52.4735,52.5548,52.3842,52.3842,38200.0
2011-11-02 12:35:00,64.5,64.65,64.41,64.6,38200.0,52.4004,52.5223,52.3273,52.4816,38200.0
2011-11-02 12:40:00,64.61,64.76,64.41,64.46,75000.0,52.4898,52.6116,52.3273,52.3679,75000.0
2011-11-02 12:45:00,64.44,64.5,64.35,64.36,29300.0,52.3517,52.4004,52.2785,52.2867,29300.0
2011-11-02 12:50:00,64.35,64.38,64.31,64.37,16100.0,52.2785,52.3029,52.246,52.2948,16100.0
2011-11-02 12:55:00,64.39,64.42,64.22,64.26,57100.0,52.311,52.3354,52.1729,52.2054,57100.0
2011-11-02 13:00:00,64.27,64.32,64.09,64.13,111800.0,52.2135,52.2542,52.0673,52.0998,111800.0
2011-11-02 13:05:00,64.1,64.25,64.06,64.25,153900.0,52.0754,52.1973,52.0429,52.1973,153900.0
2011-11-02 13:10:00,64.24,64.35,64.24,64.35,60200.0,52.1892,52.2785,52.1892,52.2785,60200.0
2011-11-02 13:15:00,64.35,64.36,64.18,64.19,60600.0,52.2785,52.2867,52.1404,52.1486,60600.0
2011-11-02 13:20:00,64.17,64.2,64.06,64.07,50600.0,52.1323,52.1567,52.0429,52.0511,50600.0
2011-11-02 13:25:00,64.1,64.24,64.1,64.19,38100.0,52.0754,52.1892,52.0754,52.1486,38100.0
2011-11-02 13:30:00,64.19,64.25,64.16,64.22,23100.0,52.1486,52.1973,52.1242,52.1729,23100.0
2011-11-02 13:35:00,64.23,64.25,64.19,64.2,11700.0,52.181,52.1973,52.1486,52.1567,11700.0
2011-11-02 13:40:00,64.21,64.29,64.18,64.28,27600.0,52.1648,52.2298,52.1404,52.2217,27600.0
2011-11-02 13:45:00,64.28,64.41,64.28,64.39,36800.0,52.2217,52.3273,52.2217,52.311,36800.0
2011-11-02 13:50:00,64.38,64.39,64.22,64.23,23000.0,52.3029,52.311,52.1729,52.181,23000.0
2011-11-02 13:55:00,64.22,64.24,64.13,64.14,27800.0,52.1729,52.1892,52.0998,52.1079,27800.0
2011-11-02 14:00:00,64.14,64.2,64.0,64.18,78800.0,52.1079,52.1567,51.9942,52.1404,78800.0
2011-11-02 14:05:00,64.19,64.29,64.1,64.13,87300.0,52.1486,52.2298,52.0754,52.0998,87300.0
2011-11-02 14:10:00,64.13,64.2,64.05,64.16,48400.0,52.0998,52.1567,52.0348,52.1242,48400.0
2011-11-02 14:15:00,64.15,64.28,64.11,64.2,31200.0,52.1161,52.2217,52.0836,52.1567,31200.0
2011-11-02 14:20:00,64.18,64.31,64.13,64.14,37700.0,52.1404,52.246,52.0998,52.1079,37700.0
2011-11-02 14:25:00,64.16,64.28,64.16,64.26,41800.0,52.1242,52.2217,52.1242,52.2054,41800.0
2011-11-02 14:30:00,64.25,64.41,64.2,64.38,41200.0,52.1973,52.3273,52.1567,52.3029,41200.0
2011-11-02 14:35:00,64.4,64.47,64.33,64.37,49300.0,52.3192,52.376,52.2623,52.2948,49300.0
2011-11-02 14:40:00,64.36,64.4,64.26,64.4,31600.0,52.2867,52.3192,52.2054,52.3192,31600.0
2011-11-02 14:45:00,64.4,64.51,64.36,64.44,44000.0,52.3192,52.4085,52.2867,52.3517,44000.0
2011-11-02 14:50:00,64.43,64.51,64.43,64.46,55500.0,52.3435,52.4085,52.3435,52.3679,55500.0
2011-11-02 14:55:00,64.46,64.52,64.41,64.47,81400.0,52.3679,52.4166,52.3273,52.376,81400.0
2011-11-02 15:00:00,64.47,64.51,64.43,64.48,119700.0,52.376,52.4085,52.3435,52.3842,119700.0
2011-11-02 15:05:00,64.48,64.54,64.46,64.49,182000.0,52.3842,52.4329,52.3679,52.3923,182000.0
2011-11-02 15:10:00,64.48,64.56,64.44,64.55,75600.0,52.3842,52.4491,52.3517,52.441,75600.0
2011-11-02 15:15:00,64.55,64.58,64.5,64.58,39100.0,52.441,52.4654,52.4004,52.4654,39100.0
2011-11-02 15:20:00,64.59,64.71,64.57,64.66,124700.0,52.4735,52.571,52.4573,52.5304,124700.0
2011-11-02 15:25:00,64.66,64.67,64.49,64.52,68700.0,52.5304,52.5385,52.3923,52.4166,68700.0
2011-11-02 15:30:00,64.53,64.61,64.29,64.34,101300.0,52.4248,52.4898,52.2298,52.2704,101300.0
2011-11-02 15:35:00,64.36,64.48,64.36,64.44,73500.0,52.2867,52.3842,52.2867,52.3517,73500.0
2011-11-02 15:40:00,64.44,64.53,64.27,64.39,158600.0,52.3517,52.4248,52.2135,52.311,158600.0
2011-11-02 15:45:00,64.37,64.46,64.28,64.35,129100.0,52.2948,52.3679,52.2217,52.2785,129100.0
2011-11-02 15:50:00,64.34,64.43,64.28,64.42,130700.0,52.2704,52.3435,52.2217,52.3354,130700.0
2011-11-02 15:55:00,64.41,64.5,64.37,64.41,293100.0,52.3273,52.4004,52.2948,52.3273,293100.0
2011-11-03 09:30:00,65.16,65.5,64.98,65.48,102600.0,52.9366,53.2128,52.7904,53.1966,102600.0
2011-11-03 09:35:00,65.48,65.7,65.37,65.57,71200.0,53.1966,53.3753,53.1072,53.2697,71200.0
2011-11-03 09:40:00,65.56,65.62,65.3,65.31,61500.0,53.2616,53.3103,53.0503,53.0585,61500.0
2011-11-03 09:45:00,65.32,65.4,65.13,65.2,97500.0,53.0666,53.1316,52.9122,52.9691,97500.0
2011-11-03 09:50:00,65.2,65.2,64.96,64.99,51300.0,52.9691,52.9691,52.7741,52.7985,51300.0
2011-11-03 09:55:00,64.98,65.01,64.75,65.01,102800.0,52.7904,52.8147,52.6035,52.8147,102800.0
2011-11-03 10:00:00,65.01,65.05,64.53,64.58,96700.0,52.8147,52.8472,52.4248,52.4654,96700.0
2011-11-03 10:05:00,64.58,64.73,64.5,64.64,58300.0,52.4654,52.5873,52.4004,52.5141,58300.0
2011-11-03 10:10:00,64.65,64.74,64.53,64.74,66400.0,52.5223,52.5954,52.4248,52.5954,66400.0
2011-11-03 10:15:00,64.73,64.93,64.71,64.85,76200.0,52.5873,52.7497,52.571,52.6847,76200.0
2011-11-03 10:20:00,64.86,64.89,64.67,64.69,33700.0,52.6929,52.7172,52.5385,52.5548,33700.0
2011-11-03 10:25:00,64.7,64.96,64.65,64.92,47700.0,52.5629,52.7741,52.5223,52.7416,47700.0
2011-11-03 10:30:00,64.92,65.15,64.9,65.02,54400.0,52.7416,52.9285,52.7254,52.8229,54400.0
2011-11-03 10:35:00,65.03,65.05,64.92,65.0,31400.0,52.831,52.8472,52.7416,52.8066,31400.0
2011-11-03 10:40:00,65.02,65.44,65.0,65.39,96300.0,52.8229,53.1641,52.8066,53.1234,96300.0
2011-11-03 10:45:00,65.41,65.48,65.3,65.3,110700.0,53.1397,53.1966,53.0503,53.0503,110700.0
2011-11-03 10:50:00,65.3,65.33,65.18,65.33,33100.0,53.0503,53.0747,52.9528,53.0747,33100.0
2011-11-03 10:55:00,65.32,65.42,65.24,65.28,36500.0,53.0666,53.1478,53.0016,53.0341,36500.0
2011-11-03 11:00:00,65.25,65.39,65.14,65.15,34300.0,53.0097,53.1234,52.9203,52.9285,34300.0
2011-11-03 11:05:00,65.18,65.33,65.09,65.16,21600.0,52.9528,53.0747,52.8797,52.9366,21600.0
2011-11-03 11:10:00,65.15,65.39,65.13,65.37,41800.0,52.9285,53.1234,52.9122,53.1072,41800.0
2011-11-03 11:15:00,65.39,65.59,65.35,65.57,118900.0,53.1234,53.2859,53.0909,53.2697,118900.0
2011-11-03 11:20:00,65.55,65.73,65.53,65.67,63800.0,53.2534,53.3997,53.2372,53.3509,63800.0
2011-11-03 11:25:00,65.67,65.74,65.66,65.7,53400.0,53.3509,53.4078,53.3428,53.3753,53400.0
2011-11-03 11:30:00,65.69,65.72,65.65,65.71,62300.0,53.3672,53.3915,53.3347,53.3834,62300.0
2011-11-03 11:35:00,65.69,65.7,65.54,65.54,36600.0,53.3672,53.3753,53.2453,53.2453,36600.0
2011-11-03 11:40:00,65.53,65.57,65.43,65.47,29800.0,53.2372,53.2697,53.1559,53.1884,29800.0
2011-11-03 11:45:00,65.47,65.47,65.35,65.47,49700.0,53.1884,53.1884,53.0909,53.1884,49700.0
2011-11-03 11:50:00,65.44,65.6,65.44,65.59,30000.0,53.1641,53.2941,53.1641,53.2859,30000.0
2011-11-03 11:55:00,65.58,65.58,65.4,65.44,27100.0,53.2778,53.2778,53.1316,53.1641,27100.0
2011-11-03 12:00:00,65.43,65.5,65.39,65.5,34200.0,53.1559,53.2128,53.1234,53.2128,34200.0
2011-11-03 12:05:00,65.52,65.62,65.46,65.59,38100.0,53.2291,53.3103,53.1803,53.2859,38100.0
2011-11-03 12:10:00,65.61,65.65,65.52,65.57,16800.0,53.3022,53.3347,53.2291,53.2697,16800.0
2011-11-03 12:15:00,65.57,65.63,65.5,65.59,23200.0,53.2697,53.3184,53.2128,53.2859,23200.0
2011-11-03 12:20:00,65.61,65.67,65.57,65.66,58700.0,53.3022,53.3509,53.2697,53.3428,58700.0
2011-11-03 12:25:00,65.66,65.74,65.62,65.71,54000.0,53.3428,53.4078,53.3103,53.3834,54000.0
2011-11-03 12:30:00,65.71,65.75,65.64,65.69,46900.0,53.3834,53.4159,53.3265,53.3672,46900.0
2011-11-03 12:35:00,65.68,65.74,65.61,65.63,91400.0,53.359,53.4078,53.3022,53.3184,91400.0
2011-11-03 12:40:00,65.62,65.63,65.45,65.51,43700.0,53.3103,53.3184,53.1722,53.2209,43700.0
2011-11-03 12:45:00,65.48,65.85,65.48,65.84,53400.0,53.1966,53.4972,53.1966,53.489,53400.0
2011-11-03 12:50:00,65.84,65.87,65.75,65.79,27000.0,53.489,53.5134,53.4159,53.4484,27000.0
2011-11-03 12:55:00,65.79,65.86,65.76,65.78,38700.0,53.4484,53.5053,53.424,53.4403,38700.0
2011-11-03 13:00:00,65.78,65.78,65.65,65.65,32500.0,53.4403,53.4403,53.3347,53.3347,32500.0
2011-11-03 13:05:00,65.64,65.95,65.63,65.95,76100.0,53.3265,53.5784,53.3184,53.5784,76100.0
2011-11-03 13:10:00,65.94,66.07,65.94,66.06,83200.0,53.5703,53.6759,53.5703,53.6678,83200.0
2011-11-03 13:15:00,66.06,66.18,66.04,66.15,78300.0,53.6678,53.7652,53.6515,53.7409,78300.0
2011-11-03 13:20:00,66.14,66.17,66.09,66.14,38800.0,53.7328,53.7571,53.6921,53.7328,38800.0
2011-11-03 13:25:00,66.14,66.16,66.02,66.03,31800.0,53.7328,53.749,53.6353,53.6434,31800.0
2011-11-03 13:30:00,66.05,66.09,65.99,66.03,35800.0,53.6596,53.6921,53.6109,53.6434,35800.0
2011-11-03 13:35:00,66.03,66.18,65.95,66.16,26500.0,53.6434,53.7652,53.5784,53.749,26500.0
2011-11-03 13:40:00,66.17,66.2,66.11,66.17,27500.0,53.7571,53.7815,53.7084,53.7571,27500.0
2011-11-03 13:45:00,66.16,66.27,66.16,66.26,63700.0,53.749,53.8384,53.749,53.8302,63700.0
2011-11-03 13:50:00,66.26,66.27,66.17,66.17,40800.0,53.8302,53.8384,53.7571,53.7571,40800.0
2011-11-03 13:55:00,66.19,66.27,66.1,66.14,55100.0,53.7734,53.8384,53.7003,53.7328,55100.0
2011-11-03 14:00:00,66.15,66.3,66.11,66.29,52600.0,53.7409,53.8627,53.7084,53.8546,52600.0
2011-11-03 14:05:00,66.29,66.36,66.26,66.36,50400.0,53.8546,53.9115,53.8302,53.9115,50400.0
2011-11-03 14:10:00,66.36,66.37,66.13,66.24,46600.0,53.9115,53.9196,53.7246,53.814,46600.0
2011-11-03 14:15:00,66.26,66.3,66.14,66.18,41100.0,53.8302,53.8627,53.7328,53.7652,41100.0
2011-11-03 14:20:00,66.17,66.17,65.93,66.0,47000.0,53.7571,53.7571,53.5621,53.619,47000.0
2011-11-03 14:25:00,66.0,66.03,65.94,65.98,27700.0,53.619,53.6434,53.5703,53.6028,27700.0
2011-11-03 14:30:00,65.99,66.06,65.97,66.0,30600.0,53.6109,53.6678,53.5946,53.619,30600.0
2011-11-03 14:35:00,66.0,66.13,66.0,66.12,38400.0,53.619,53.7246,53.619,53.7165,38400.0
2011-11-03 14:40:00,66.14,66.15,65.93,65.95,22700.0,53.7328,53.7409,53.5621,53.5784,22700.0
2011-11-03 14:45:00,65.94,65.95,65.86,65.92,33300.0,53.5703,53.5784,53.5053,53.554,33300.0
2011-11-03 14:50:00,65.9,66.03,65.88,66.01,26100.0,53.5378,53.6434,53.5215,53.6271,26100.0
2011-11-03 14:55:00,66.02,66.06,65.99,66.06,29600.0,53.6353,53.6678,53.6109,53.6678,29600.0
2011-11-03 15:00:00,66.05,66.18,66.05,66.18,34200.0,53.6596,53.7652,53.6596,53.7652,34200.0
2011-11-03 15:05:00,66.19,66.19,66.09,66.11,24500.0,53.7734,53.7734,53.6921,53.7084,24500.0
2011-11-03 15:10:00,66.12,66.18,66.05,66.11,64200.0,53.7165,53.7652,53.6596,53.7084,64200.0
2011-11-03 15:15:00,66.11,66.21,66.09,66.16,56900.0,53.7084,53.7896,53.6921,53.749,56900.0
2011-11-03 15:20:00,66.16,66.27,66.13,66.27,72500.0,53.749,53.8384,53.7246,53.8384,72500.0
2011-11-03 15:25:00,66.27,66.29,66.19,66.26,54600.0,53.8384,53.8546,53.7734,53.8302,54600.0
2011-11-03 15:30:00,66.26,66.37,66.25,66.27,73800.0,53.8302,53.9196,53.8221,53.8384,73800.0
2011-11-03 15:35:00,66.27,66.32,66.18,66.2,79900.0,53.8384,53.879,53.7652,53.7815,79900.0
2011-11-03 15:40:00,66.2,66.25,66.12,66.22,125700.0,53.7815,53.8221,53.7165,53.7977,125700.0
2011-11-03 15:45:00,66.21,66.26,66.09,66.25,119300.0,53.7896,53.8302,53.6921,53.8221,119300.0
2011-11-03 15:50:00,66.25,66.36,66.24,66.28,139700.0,53.8221,53.9115,53.814,53.8465,139700.0
2011-11-03 15:55:00,66.26,66.33,66.16,66.19,334200.0,53.8302,53.8871,53.749,53.7734,334200.0
2011-11-04 09:30:00,65.62,65.73,65.3,65.49,119100.0,53.3103,53.3997,53.0503,53.2047,119100.0
2011-11-04 09:35:00,65.43,65.86,65.43,65.76,74000.0,53.1559,53.5053,53.1559,53.424,74000.0
2011-11-04 09:40:00,65.73,65.85,65.44,65.85,55000.0,53.3997,53.4972,53.1641,53.4972,55000.0
2011-11-04 09:45:00,65.84,65.93,65.72,65.77,58400.0,53.489,53.5621,53.3915,53.4322,58400.0
2011-11-04 09:50:00,65.77,65.81,65.61,65.61,63900.0,53.4322,53.4647,53.3022,53.3022,63900.0
2011-11-04 09:55:00,65.61,65.63,65.3,65.35,47800.0,53.3022,53.3184,53.0503,53.0909,47800.0
2011-11-04 10:00:00,65.36,65.51,65.33,65.41,47400.0,53.0991,53.2209,53.0747,53.1397,47400.0
2011-11-04 10:05:00,65.41,65.55,65.41,65.51,34900.0,53.1397,53.2534,53.1397,53.2209,34900.0
2011-11-04 10:10:00,65.51,65.65,65.51,65.57,63000.0,53.2209,53.3347,53.2209,53.2697,63000.0
2011-11-04 10:15:00,65.55,65.6,65.3,65.35,44700.0,53.2534,53.2941,53.0503,53.0909,44700.0
2011-11-04 10:20:00,65.34,65.34,65.06,65.14,57900.0,53.0828,53.0828,52.8553,52.9203,57900.0
2011-11-04 10:25:00,65.14,65.22,65.06,65.15,49400.0,52.9203,52.9853,52.8553,52.9285,49400.0
2011-11-04 10:30:00,65.14,65.17,65.06,65.1,77500.0,52.9203,52.9447,52.8553,52.8878,77500.0
2011-11-04 10:35:00,65.1,65.14,65.0,65.05,81100.0,52.8878,52.9203,52.8066,52.8472,81100.0
2011-11-04 10:40:00,65.06,65.22,65.04,65.2,54800.0,52.8553,52.9853,52.8391,52.9691,54800.0
2011-11-04 10:45:00,65.2,65.28,65.12,65.28,27900.0,52.9691,53.0341,52.9041,53.0341,27900.0
2011-11-04 10:50:00,65.26,65.29,65.15,65.23,39000.0,53.0178,53.0422,52.9285,52.9935,39000.0
2011-11-04 10:55:00,65.23,65.29,65.18,65.27,26300.0,52.9935,53.0422,52.9528,53.026,26300.0
2011-11-04 11:00:00,65.29,65.38,65.22,65.28,32600.0,53.0422,53.1153,52.9853,53.0341,32600.0
2011-11-04 11:05:00,65.27,65.31,65.19,65.24,19700.0,53.026,53.0585,52.961,53.0016,19700.0
2011-11-04 11:10:00,65.23,65.35,65.23,65.35,51300.0,52.9935,53.0909,52.9935,53.0909,51300.0
2011-11-04 11:15:00,65.35,65.38,65.18,65.22,24600.0,53.0909,53.1153,52.9528,52.9853,24600.0
2011-11-04 11:20:00,65.22,65.26,65.11,65.11,37900.0,52.9853,53.0178,52.896,52.896,37900.0
2011-11-04 11:25:00,65.1,65.31,65.04,65.28,39800.0,52.8878,53.0585,52.8391,53.0341,39800.0
2011-11-04 11:30:00,65.28,65.37,65.25,65.35,20900.0,53.0341,53.1072,53.0097,53.0909,20900.0
2011-11-04 11:35:00,65.35,65.41,65.18,65.41,33900.0,53.0909,53.1397,52.9528,53.1397,33900.0
2011-11-04 11:40:00,65.41,65.42,65.31,65.36,21400.0,53.1397,53.1478,53.0585,53.0991,21400.0
2011-11-04 11:45:00,65.37,65.44,65.29,65.35,32700.0,53.1072,53.1641,53.0422,53.0909,32700.0
2011-11-04 11:50:00,65.35,65.37,65.26,65.32,37500.0,53.0909,53.1072,53.0178,53.0666,37500.0
2011-11-04 11:55:00,65.32,65.42,65.29,65.4,24200.0,53.0666,53.1478,53.0422,53.1316,24200.0
2011-11-04 12:00:00,65.41,65.47,65.39,65.39,24600.0,53.1397,53.1884,53.1234,53.1234,24600.0
2011-11-04 12:05:00,65.4,65.42,65.34,65.35,19600.0,53.1316,53.1478,53.0828,53.0909,19600.0
2011-11-04 12:10:00,65.36,65.47,65.36,65.47,24400.0,53.0991,53.1884,53.0991,53.1884,24400.0
2011-11-04 12:15:00,65.46,65.47,65.39,65.43,21800.0,53.1803,53.1884,53.1234,53.1559,21800.0
2011-11-04 12:20:00,65.43,65.47,65.38,65.4,19500.0,53.1559,53.1884,53.1153,53.1316,19500.0
2011-11-04 12:25:00,65.42,65.52,65.42,65.46,24100.0,53.1478,53.2291,53.1478,53.1803,24100.0
2011-11-04 12:30:00,65.47,65.5,65.45,65.48,26600.0,53.1884,53.2128,53.1722,53.1966,26600.0
2011-11-04 12:35:00,65.49,65.53,65.43,65.51,35400.0,53.2047,53.2372,53.1559,53.2209,35400.0
2011-11-04 12:40:00,65.51,65.52,65.38,65.4,40100.0,53.2209,53.2291,53.1153,53.1316,40100.0
2011-11-04 12:45:00,65.39,65.47,65.37,65.45,20600.0,53.1234,53.1884,53.1072,53.1722,20600.0
2011-11-04 12:50:00,65.45,65.49,65.39,65.43,22200.0,53.1722,53.2047,53.1234,53.1559,22200.0
2011-11-04 12:55:00,65.45,65.47,65.38,65.45,16500.0,53.1722,53.1884,53.1153,53.1722,16500.0
2011-11-04 13:00:00,65.46,65.48,65.42,65.46,8100.0,53.1803,53.1966,53.1478,53.1803,8100.0
2011-11-04 13:05:00,65.45,65.52,65.45,65.5,18700.0,53.1722,53.2291,53.1722,53.2128,18700.0
2011-11-04 13:10:00,65.51,65.66,65.51,65.62,44600.0,53.2209,53.3428,53.2209,53.3103,44600.0
2011-11-04 13:15:00,65.63,65.68,65.6,65.62,46300.0,53.3184,53.359,53.2941,53.3103,46300.0
2011-11-04 13:20:00,65.62,65.66,65.6,65.65,23800.0,53.3103,53.3428,53.2941,53.3347,23800.0
2011-11-04 13:25:00,65.65,65.66,65.58,65.62,24000.0,53.3347,53.3428,53.2778,53.3103,24000.0
2011-11-04 13:30:00,65.62,65.62,65.56,65.59,16200.0,53.3103,53.3103,53.2616,53.2859,16200.0
2011-11-04 13:35:00,65.6,65.65,65.58,65.6,14800.0,53.2941,53.3347,53.2778,53.2941,14800.0
2011-11-04 13:40:00,65.61,65.81,65.61,65.79,20000.0,53.3022,53.4647,53.3022,53.4484,20000.0
2011-11-04 13:45:00,65.8,65.95,65.75,65.87,49100.0,53.4565,53.5784,53.4159,53.5134,49100.0
2011-11-04 13:50:00,65.84,65.92,65.8,65.81,17900.0,53.489,53.554,53.4565,53.4647,17900.0
2011-11-04 13:55:00,65.82,65.83,65.73,65.81,20000.0,53.4728,53.4809,53.3997,53.4647,20000.0
2011-11-04 14:00:00,65.81,65.81,65.73,65.75,25600.0,53.4647,53.4647,53.3997,53.4159,25600.0
2011-11-04 14:05:00,65.75,65.81,65.73,65.8,16200.0,53.4159,53.4647,53.3997,53.4565,16200.0
2011-11-04 14:10:00,65.79,65.82,65.73,65.78,17000.0,53.4484,53.4728,53.3997,53.4403,17000.0
2011-11-04 14:15:00,65.8,65.84,65.76,65.84,8300.0,53.4565,53.489,53.424,53.489,8300.0
2011-11-04 14:20:00,65.85,65.9,65.78,65.86,27800.0,53.4972,53.5378,53.4403,53.5053,27800.0
2011-11-04 14:25:00,65.85,65.92,65.85,65.86,15200.0,53.4972,53.554,53.4972,53.5053,15200.0
2011-11-04 14:30:00,65.85,65.92,65.85,65.86,16500.0,53.4972,53.554,53.4972,53.5053,16500.0
2011-11-04 14:35:00,65.86,65.86,65.69,65.72,31600.0,53.5053,53.5053,53.3672,53.3915,31600.0
2011-11-04 14:40:00,65.7,65.76,65.7,65.73,25800.0,53.3753,53.424,53.3753,53.3997,25800.0
2011-11-04 14:45:00,65.72,65.9,65.72,65.83,32200.0,53.3915,53.5378,53.3915,53.4809,32200.0
2011-11-04 14:50:00,65.82,65.84,65.76,65.78,22900.0,53.4728,53.489,53.424,53.4403,22900.0
2011-11-04 14:55:00,65.78,65.82,65.73,65.8,15900.0,53.4403,53.4728,53.3997,53.4565,15900.0
2011-11-04 15:00:00,65.8,65.8,65.67,65.67,30700.0,53.4565,53.4565,53.3509,53.3509,30700.0
2011-11-04 15:05:00,65.67,65.67,65.47,65.48,38500.0,53.3509,53.3509,53.1884,53.1966,38500.0
2011-11-04 15:10:00,65.48,65.52,65.45,65.49,34100.0,53.1966,53.2291,53.1722,53.2047,34100.0
2011-11-04 15:15:00,65.51,65.59,65.46,65.52,29500.0,53.2209,53.2859,53.1803,53.2291,29500.0
2011-11-04 15:20:00,65.52,65.53,65.42,65.52,30300.0,53.2291,53.2372,53.1478,53.2291,30300.0
2011-11-04 15:25:00,65.54,65.56,65.51,65.51,31900.0,53.2453,53.2616,53.2209,53.2209,31900.0
2011-11-04 15:30:00,65.52,65.62,65.49,65.56,84200.0,53.2291,53.3103,53.2047,53.2616,84200.0
2011-11-04 15:35:00,65.57,65.64,65.51,65.59,95700.0,53.2697,53.3265,53.2209,53.2859,95700.0
2011-11-04 15:40:00,65.6,65.82,65.59,65.8,82400.0,53.2941,53.4728,53.2859,53.4565,82400.0
2011-11-04 15:45:00,65.8,65.91,65.78,65.81,69000.0,53.4565,53.5459,53.4403,53.4647,69000.0
2011-11-04 15:50:00,65.8,65.8,65.59,65.65,75000.0,53.4565,53.4565,53.2859,53.3347,75000.0
2011-11-04 15:55:00,65.65,65.85,65.57,65.83,248600.0,53.3347,53.4972,53.2697,53.4809,248600.0
2011-11-07 09:30:00,65.71,65.84,65.51,65.72,70000.0,53.3834,53.489,53.2209,53.3915,70000.0
2011-11-07 09:35:00,65.72,65.94,65.72,65.92,25100.0,53.3915,53.5703,53.3915,53.554,25100.0
2011-11-07 09:40:00,65.92,65.96,65.8,65.88,40100.0,53.554,53.5865,53.4565,53.5215,40100.0
2011-11-07 09:45:00,65.89,66.23,65.87,66.12,49500.0,53.5296,53.8059,53.5134,53.7165,49500.0
2011-11-07 09:50:00,66.09,66.28,66.04,66.28,45000.0,53.6921,53.8465,53.6515,53.8465,45000.0
2011-11-07 09:55:00,66.28,66.28,65.96,66.0,28200.0,53.8465,53.8465,53.5865,53.619,28200.0
2011-11-07 10:00:00,66.02,66.11,65.87,65.95,50900.0,53.6353,53.7084,53.5134,53.5784,50900.0
2011-11-07 10:05:00,65.93,65.93,65.82,65.89,21900.0,53.5621,53.5621,53.4728,53.5296,21900.0
2011-11-07 10:10:00,65.9,66.06,65.78,65.95,42800.0,53.5378,53.6678,53.4403,53.5784,42800.0
2011-11-07 10:15:00,65.94,65.99,65.86,65.91,28400.0,53.5703,53.6109,53.5053,53.5459,28400.0
2011-11-07 10:20:00,65.9,65.97,65.74,65.79,39900.0,53.5378,53.5946,53.4078,53.4484,39900.0
2011-11-07 10:25:00,65.78,65.82,65.7,65.8,31900.0,53.4403,53.4728,53.3753,53.4565,31900.0
2011-11-07 10:30:00,65.81,65.88,65.71,65.72,40300.0,53.4647,53.5215,53.3834,53.3915,40300.0
2011-11-07 10:35:00,65.73,65.76,65.55,65.58,75100.0,53.3997,53.424,53.2534,53.2778,75100.0
2011-11-07 10:40:00,65.58,65.58,65.47,65.56,46000.0,53.2778,53.2778,53.1884,53.2616,46000.0
2011-11-07 10:45:00,65.56,65.56,65.39,65.47,29900.0,53.2616,53.2616,53.1234,53.1884,29900.0
2011-11-07 10:50:00,65.45,65.53,65.4,65.4,57800.0,53.1722,53.2372,53.1316,53.1316,57800.0
2011-11-07 10:55:00,65.4,65.53,65.37,65.44,48300.0,53.1316,53.2372,53.1072,53.1641,48300.0
2011-11-07 11:00:00,65.39,65.5,65.32,65.5,55100.0,53.1234,53.2128,53.0666,53.2128,55100.0
2011-11-07 11:05:00,65.5,65.52,65.38,65.38,36200.0,53.2128,53.2291,53.1153,53.1153,36200.0
2011-11-07 11:10:00,65.39,65.53,65.38,65.45,17500.0,53.1234,53.2372,53.1153,53.1722,17500.0
2011-11-07 11:15:00,65.46,65.54,65.4,65.45,35200.0,53.1803,53.2453,53.1316,53.1722,35200.0
2011-11-07 11:20:00,65.47,65.5,65.4,65.5,54900.0,53.1884,53.2128,53.1316,53.2128,54900.0
2011-11-07 11:25:00,65.49,65.51,65.32,65.4,29800.0,53.2047,53.2209,53.0666,53.1316,29800.0
2011-11-07 11:30:00,65.41,65.45,65.35,65.39,34800.0,53.1397,53.1722,53.0909,53.1234,34800.0
2011-11-07 11:35:00,65.38,65.46,65.31,65.46,32100.0,53.1153,53.1803,53.0585,53.1803,32100.0
2011-11-07 11:40:00,65.46,65.46,65.33,65.41,27200.0,53.1803,53.1803,53.0747,53.1397,27200.0
2011-11-07 11:45:00,65.41,65.45,65.33,65.36,20100.0,53.1397,53.1722,53.0747,53.0991,20100.0
2011-11-07 11:50:00,65.35,65.48,65.35,65.45,42300.0,53.0909,53.1966,53.0909,53.1722,42300.0
2011-11-07 11:55:00,65.46,65.49,65.4,65.45,34400.0,53.1803,53.2047,53.1316,53.1722,34400.0
2011-11-07 12:00:00,65.44,65.48,65.42,65.44,28800.0,53.1641,53.1966,53.1478,53.1641,28800.0
2011-11-07 12:05:00,65.43,65.54,65.43,65.52,32800.0,53.1559,53.2453,53.1559,53.2291,32800.0
2011-11-07 12:10:00,65.52,65.53,65.38,65.39,37000.0,53.2291,53.2372,53.1153,53.1234,37000.0
2011-11-07 12:15:00,65.4,65.41,65.19,65.23,78500.0,53.1316,53.1397,52.961,52.9935,78500.0
2011-11-07 12:20:00,65.22,65.24,65.17,65.23,31100.0,52.9853,53.0016,52.9447,52.9935,31100.0
2011-11-07 12:25:00,65.23,65.29,65.21,65.26,33400.0,52.9935,53.0422,52.9772,53.0178,33400.0
2011-11-07 12:30:00,65.26,65.26,65.2,65.24,68800.0,53.0178,53.0178,52.9691,53.0016,68800.0
2011-11-07 12:35:00,65.23,65.26,65.2,65.22,34900.0,52.9935,53.0178,52.9691,52.9853,34900.0
2011-11-07 12:40:00,65.21,65.29,65.21,65.26,26900.0,52.9772,53.0422,52.9772,53.0178,26900.0
2011-11-07 12:45:00,65.26,65.27,65.22,65.22,16400.0,53.0178,53.026,52.9853,52.9853,16400.0
2011-11-07 12:50:00,65.22,65.34,65.21,65.32,30000.0,52.9853,53.0828,52.9772,53.0666,30000.0
2011-11-07 12:55:00,65.31,65.38,65.29,65.36,22400.0,53.0585,53.1153,53.0422,53.0991,22400.0
2011-11-07 13:00:00,65.37,65.39,65.3,65.3,26700.0,53.1072,53.1234,53.0503,53.0503,26700.0
2011-11-07 13:05:00,65.29,65.33,65.29,65.3,14900.0,53.0422,53.0747,53.0422,53.0503,14900.0
2011-11-07 13:10:00,65.3,65.42,65.27,65.42,33500.0,53.0503,53.1478,53.026,53.1478,33500.0
2011-11-07 13:15:00,65.41,65.47,65.4,65.47,27500.0,53.1397,53.1884,53.1316,53.1884,27500.0
2011-11-07 13:20:00,65.47,65.47,65.4,65.44,18200.0,53.1884,53.1884,53.1316,53.1641,18200.0
2011-11-07 13:25:00,65.44,65.48,65.4,65.48,30200.0,53.1641,53.1966,53.1316,53.1966,30200.0
2011-11-07 13:30:00,65.49,65.53,65.42,65.44,17600.0,53.2047,53.2372,53.1478,53.1641,17600.0
2011-11-07 13:35:00,65.45,65.46,65.4,65.42,22400.0,53.1722,53.1803,53.1316,53.1478,22400.0
2011-11-07 13:40:00,65.41,65.48,65.41,65.44,27500.0,53.1397,53.1966,53.1397,53.1641,27500.0
2011-11-07 13:45:00,65.44,65.48,65.43,65.43,17300.0,53.1641,53.1966,53.1559,53.1559,17300.0
2011-11-07 13:50:00,65.44,65.47,65.38,65.42,22200.0,53.1641,53.1884,53.1153,53.1478,22200.0
2011-11-07 13:55:00,65.44,65.74,65.44,65.69,80600.0,53.1641,53.4078,53.1641,53.3672,80600.0
2011-11-07 14:00:00,65.69,65.8,65.59,65.75,53900.0,53.3672,53.4565,53.2859,53.4159,53900.0
2011-11-07 14:05:00,65.75,65.78,65.65,65.69,38600.0,53.4159,53.4403,53.3347,53.3672,38600.0
2011-11-07 14:10:00,65.69,65.89,65.69,65.73,38300.0,53.3672,53.5296,53.3672,53.3997,38300.0
2011-11-07 14:15:00,65.73,65.81,65.7,65.72,29900.0,53.3997,53.4647,53.3753,53.3915,29900.0
2011-11-07 14:20:00,65.72,65.86,65.71,65.83,51300.0,53.3915,53.5053,53.3834,53.4809,51300.0
2011-11-07 14:25:00,65.83,65.83,65.73,65.78,30800.0,53.4809,53.4809,53.3997,53.4403,30800.0
2011-11-07 14:30:00,65.76,66.06,65.75,65.97,122200.0,53.424,53.6678,53.4159,53.5946,122200.0
2011-11-07 14:35:00,65.98,66.04,65.94,66.01,41300.0,53.6028,53.6515,53.5703,53.6271,41300.0
2011-11-07 14:40:00,65.97,65.98,65.85,65.97,33400.0,53.5946,53.6028,53.4972,53.5946,33400.0
2011-11-07 14:45:00,65.97,65.97,65.84,65.94,33000.0,53.5946,53.5946,53.489,53.5703,33000.0
2011-11-07 14:50:00,65.96,66.06,65.91,66.06,37600.0,53.5865,53.6678,53.5459,53.6678,37600.0
2011-11-07 14:55:00,66.05,66.05,65.95,66.05,35100.0,53.6596,53.6596,53.5784,53.6596,35100.0
2011-11-07 15:00:00,66.05,66.08,65.99,66.03,33700.0,53.6596,53.684,53.6109,53.6434,33700.0
2011-11-07 15:05:00,66.03,66.15,65.99,66.13,57300.0,53.6434,53.7409,53.6109,53.7246,57300.0
2011-11-07 15:10:00,66.13,66.21,66.07,66.13,44200.0,53.7246,53.7896,53.6759,53.7246,44200.0
2011-11-07 15:15:00,66.13,66.15,66.01,66.03,29500.0,53.7246,53.7409,53.6271,53.6434,29500.0
2011-11-07 15:20:00,66.03,66.13,66.03,66.12,36200.0,53.6434,53.7246,53.6434,53.7165,36200.0
2011-11-07 15:25:00,66.13,66.16,65.96,65.97,51800.0,53.7246,53.749,53.5865,53.5946,51800.0
2011-11-07 15:30:00,65.98,66.08,65.97,66.0,71000.0,53.6028,53.684,53.5946,53.619,71000.0
2011-11-07 15:35:00,66.0,66.2,66.0,66.17,75200.0,53.619,53.7815,53.619,53.7571,75200.0
2011-11-07 15:40:00,66.18,66.21,66.06,66.14,91200.0,53.7652,53.7896,53.6678,53.7328,91200.0
2011-11-07 15:45:00,66.14,66.19,66.11,66.15,91200.0,53.7328,53.7734,53.7084,53.7409,91200.0
2011-11-07 15:50:00,66.15,66.4,66.12,66.28,199700.0,53.7409,53.944,53.7165,53.8465,199700.0
2011-11-07 15:55:00,66.29,66.32,66.19,66.31,174200.0,53.8546,53.879,53.7734,53.8709,174200.0
2011-11-08 09:30:00,66.44,66.52,66.18,66.39,129700.0,54.3166,54.382,54.1041,54.2757,129700.0
2011-11-08 09:35:00,66.37,66.39,65.95,65.98,85600.0,54.2594,54.2757,53.916,53.9405,85600.0
2011-11-08 09:40:00,65.98,66.02,65.88,65.98,103100.0,53.9405,53.9732,53.8588,53.9405,103100.0
2011-11-08 09:45:00,65.98,66.11,65.88,65.91,71800.0,53.9405,54.0468,53.8588,53.8833,71800.0
2011-11-08 09:50:00,65.92,66.06,65.91,65.98,34000.0,53.8915,54.006,53.8833,53.9405,34000.0
2011-11-08 09:55:00,66.0,66.31,65.99,66.3,49000.0,53.9569,54.2103,53.9487,54.2022,49000.0
2011-11-08 10:00:00,66.31,66.34,66.13,66.17,40400.0,54.2103,54.2349,54.0632,54.0959,40400.0
2011-11-08 10:05:00,66.16,66.17,65.93,66.02,106200.0,54.0877,54.0959,53.8997,53.9732,106200.0
2011-11-08 10:10:00,66.0,66.09,65.89,65.95,75700.0,53.9569,54.0305,53.867,53.916,75700.0
2011-11-08 10:15:00,65.93,66.19,65.85,66.19,67700.0,53.8997,54.1122,53.8343,54.1122,67700.0
2011-11-08 10:20:00,66.18,66.2,65.9,65.9,95300.0,54.1041,54.1204,53.8751,53.8751,95300.0
2011-11-08 10:25:00,65.9,65.9,65.66,65.75,105700.0,53.8751,53.8751,53.6789,53.7525,105700.0
2011-11-08 10:30:00,65.74,65.79,65.63,65.71,55600.0,53.7443,53.7852,53.6544,53.7198,55600.0
2011-11-08 10:35:00,65.68,65.88,65.66,65.81,49600.0,53.6953,53.8588,53.6789,53.8016,49600.0
2011-11-08 10:40:00,65.79,65.93,65.79,65.87,40100.0,53.7852,53.8997,53.7852,53.8506,40100.0
2011-11-08 10:45:00,65.85,65.97,65.82,65.94,15800.0,53.8343,53.9324,53.8097,53.9078,15800.0
2011-11-08 10:50:00,65.93,65.95,65.67,65.86,64500.0,53.8997,53.916,53.6871,53.8424,64500.0
2011-11-08 10:55:00,65.84,65.91,65.68,65.71,33900.0,53.8261,53.8833,53.6953,53.7198,33900.0
2011-11-08 11:00:00,65.7,65.83,65.64,65.78,59600.0,53.7116,53.8179,53.6626,53.777,59600.0
2011-11-08 11:05:00,65.8,65.86,65.61,65.65,99400.0,53.7934,53.8424,53.6381,53.6708,99400.0
2011-11-08 11:10:00,65.63,65.68,65.54,65.6,21900.0,53.6544,53.6953,53.5808,53.6299,21900.0
2011-11-08 11:15:00,65.61,65.65,65.45,65.49,26500.0,53.6381,53.6708,53.5073,53.54,26500.0
2011-11-08 11:20:00,65.5,65.58,65.47,65.56,36700.0,53.5481,53.6135,53.5236,53.5972,36700.0
2011-11-08 11:25:00,65.56,65.64,65.54,65.62,33800.0,53.5972,53.6626,53.5808,53.6462,33800.0
2011-11-08 11:30:00,65.61,65.65,65.52,65.61,20600.0,53.6381,53.6708,53.5645,53.6381,20600.0
2011-11-08 11:35:00,65.62,65.71,65.55,65.63,48000.0,53.6462,53.7198,53.589,53.6544,48000.0
2011-11-08 11:40:00,65.63,65.68,65.56,65.64,27000.0,53.6544,53.6953,53.5972,53.6626,27000.0
2011-11-08 11:45:00,65.66,65.73,65.61,65.72,80500.0,53.6789,53.7362,53.6381,53.728,80500.0
2011-11-08 11:50:00,65.71,65.73,65.67,65.68,26400.0,53.7198,53.7362,53.6871,53.6953,26400.0
2011-11-08 11:55:00,65.66,65.7,65.59,65.66,23800.0,53.6789,53.7116,53.6217,53.6789,23800.0
2011-11-08 12:00:00,65.67,65.74,65.59,65.74,50500.0,53.6871,53.7443,53.6217,53.7443,50500.0
2011-11-08 12:05:00,65.73,65.78,65.71,65.75,18400.0,53.7362,53.777,53.7198,53.7525,18400.0
2011-11-08 12:10:00,65.77,65.79,65.67,65.76,34500.0,53.7689,53.7852,53.6871,53.7607,34500.0
2011-11-08 12:15:00,65.76,65.81,65.72,65.73,63200.0,53.7607,53.8016,53.728,53.7362,63200.0
2011-11-08 12:20:00,65.74,65.83,65.71,65.71,35300.0,53.7443,53.8179,53.7198,53.7198,35300.0
2011-11-08 12:25:00,65.7,65.77,65.69,65.75,15400.0,53.7116,53.7689,53.7035,53.7525,15400.0
2011-11-08 12:30:00,65.75,65.8,65.71,65.75,20500.0,53.7525,53.7934,53.7198,53.7525,20500.0
2011-11-08 12:35:00,65.75,65.8,65.69,65.76,22000.0,53.7525,53.7934,53.7035,53.7607,22000.0
2011-11-08 12:40:00,65.75,65.83,65.74,65.79,31900.0,53.7525,53.8179,53.7443,53.7852,31900.0
2011-11-08 12:45:00,65.79,65.81,65.65,65.7,21400.0,53.7852,53.8016,53.6708,53.7116,21400.0
2011-11-08 12:50:00,65.69,65.75,65.62,65.74,57500.0,53.7035,53.7525,53.6462,53.7443,57500.0
2011-11-08 12:55:00,65.74,65.8,65.73,65.77,19000.0,53.7443,53.7934,53.7362,53.7689,19000.0
2011-11-08 13:00:00,65.76,65.88,65.74,65.85,20500.0,53.7607,53.8588,53.7443,53.8343,20500.0
2011-11-08 13:05:00,65.86,65.91,65.75,65.77,21500.0,53.8424,53.8833,53.7525,53.7689,21500.0
2011-11-08 13:10:00,65.74,65.78,65.68,65.7,24500.0,53.7443,53.777,53.6953,53.7116,24500.0
2011-11-08 13:15:00,65.71,65.79,65.68,65.75,22300.0,53.7198,53.7852,53.6953,53.7525,22300.0
2011-11-08 13:20:00,65.74,65.83,65.7,65.82,17400.0,53.7443,53.8179,53.7116,53.8097,17400.0
2011-11-08 13:25:00,65.84,65.88,65.8,65.83,21700.0,53.8261,53.8588,53.7934,53.8179,21700.0
2011-11-08 13:30:00,65.85,65.93,65.82,65.93,25800.0,53.8343,53.8997,53.8097,53.8997,25800.0
2011-11-08 13:35:00,65.91,65.99,65.82,65.99,28700.0,53.8833,53.9487,53.8097,53.9487,28700.0
2011-11-08 13:40:00,65.99,66.1,65.97,66.06,63600.0,53.9487,54.0387,53.9324,54.006,63600.0
2011-11-08 13:45:00,66.05,66.39,66.03,66.3,79300.0,53.9978,54.2757,53.9814,54.2022,79300.0
2011-11-08 13:50:00,66.3,66.38,66.1,66.27,124100.0,54.2022,54.2676,54.0387,54.1776,124100.0
2011-11-08 13:55:00,66.26,66.32,66.2,66.3,91500.0,54.1695,54.2185,54.1204,54.2022,91500.0
2011-11-08 14:00:00,66.3,66.32,66.25,66.3,48000.0,54.2022,54.2185,54.1613,54.2022,48000.0
2011-11-08 14:05:00,66.32,66.35,66.1,66.17,39400.0,54.2185,54.243,54.0387,54.0959,39400.0
2011-11-08 14:10:00,66.15,66.31,66.12,66.31,16500.0,54.0795,54.2103,54.055,54.2103,16500.0
2011-11-08 14:15:00,66.32,66.38,66.25,66.25,21500.0,54.2185,54.2676,54.1613,54.1613,21500.0
2011-11-08 14:20:00,66.24,66.48,66.2,66.48,64600.0,54.1531,54.3493,54.1204,54.3493,64600.0
2011-11-08 14:25:00,66.48,66.54,66.42,66.52,98900.0,54.3493,54.3984,54.3003,54.382,98900.0
2011-11-08 14:30:00,66.52,66.61,66.47,66.48,77300.0,54.382,54.4556,54.3411,54.3493,77300.0
2011-11-08 14:35:00,66.49,66.59,66.49,66.55,22800.0,54.3575,54.4392,54.3575,54.4065,22800.0
2011-11-08 14:40:00,66.56,66.64,66.49,66.56,42300.0,54.4147,54.4801,54.3575,54.4147,42300.0
2011-11-08 14:45:00,66.57,66.57,66.39,66.39,47500.0,54.4229,54.4229,54.2757,54.2757,47500.0
2011-11-08 14:50:00,66.39,66.49,66.39,66.43,45600.0,54.2757,54.3575,54.2757,54.3084,45600.0
2011-11-08 14:55:00,66.42,66.51,66.4,66.48,32400.0,54.3003,54.3738,54.2839,54.3493,32400.0
2011-11-08 15:00:00,66.5,66.5,66.4,66.43,22700.0,54.3657,54.3657,54.2839,54.3084,22700.0
2011-11-08 15:05:00,66.43,66.5,66.4,66.49,41300.0,54.3084,54.3657,54.2839,54.3575,41300.0
2011-11-08 15:10:00,66.49,66.63,66.47,66.61,49100.0,54.3575,54.4719,54.3411,54.4556,49100.0
2011-11-08 15:15:00,66.61,66.71,66.61,66.67,66400.0,54.4556,54.5373,54.4556,54.5046,66400.0
2011-11-08 15:20:00,66.67,66.7,66.62,66.67,115100.0,54.5046,54.5292,54.4638,54.5046,115100.0
2011-11-08 15:25:00,66.66,66.7,66.56,66.67,55600.0,54.4965,54.5292,54.4147,54.5046,55600.0
2011-11-08 15:30:00,66.67,66.75,66.65,66.75,111900.0,54.5046,54.57,54.4883,54.57,111900.0
2011-11-08 15:35:00,66.75,66.76,66.67,66.74,66000.0,54.57,54.5782,54.5046,54.5619,66000.0
2011-11-08 15:40:00,66.74,66.76,66.54,66.65,93300.0,54.5619,54.5782,54.3984,54.4883,93300.0
2011-11-08 15:45:00,66.65,66.72,66.56,66.69,90000.0,54.4883,54.5455,54.4147,54.521,90000.0
2011-11-08 15:50:00,66.69,66.75,66.65,66.75,134800.0,54.521,54.57,54.4883,54.57,134800.0
2011-11-08 15:55:00,66.75,66.8,66.63,66.64,310900.0,54.57,54.6109,54.4719,54.4801,310900.0
2011-11-09 09:30:00,65.17,65.31,64.86,65.1,155800.0,53.2783,53.3928,53.0249,53.2211,155800.0
2011-11-09 09:35:00,65.13,65.18,64.93,65.17,76300.0,53.2456,53.2865,53.0821,53.2783,76300.0
2011-11-09 09:40:00,65.17,65.35,65.07,65.3,114100.0,53.2783,53.4255,53.1966,53.3846,114100.0
2011-11-09 09:45:00,65.31,65.31,65.05,65.25,114400.0,53.3928,53.3928,53.1802,53.3438,114400.0
2011-11-09 09:50:00,65.25,65.27,65.11,65.11,80700.0,53.3438,53.3601,53.2293,53.2293,80700.0
2011-11-09 09:55:00,65.11,65.19,65.0,65.17,141200.0,53.2293,53.2947,53.1394,53.2783,141200.0
2011-11-09 10:00:00,65.14,65.29,65.13,65.24,63500.0,53.2538,53.3765,53.2456,53.3356,63500.0
2011-11-09 10:05:00,65.24,65.34,65.15,65.22,46600.0,53.3356,53.4173,53.262,53.3192,46600.0
2011-11-09 10:10:00,65.23,65.44,65.2,65.38,51600.0,53.3274,53.4991,53.3029,53.45,51600.0
2011-11-09 10:15:00,65.38,65.46,65.25,65.26,62100.0,53.45,53.5154,53.3438,53.3519,62100.0
2011-11-09 10:20:00,65.26,65.32,65.17,65.2,44700.0,53.3519,53.401,53.2783,53.3029,44700.0
2011-11-09 10:25:00,65.22,65.22,65.05,65.11,90300.0,53.3192,53.3192,53.1802,53.2293,90300.0
2011-11-09 10:30:00,65.11,65.22,65.07,65.14,50700.0,53.2293,53.3192,53.1966,53.2538,50700.0
2011-11-09 10:35:00,65.14,65.14,64.92,65.0,99500.0,53.2538,53.2538,53.074,53.1394,99500.0
2011-11-09 10:40:00,65.0,65.16,65.0,65.16,64000.0,53.1394,53.2702,53.1394,53.2702,64000.0
2011-11-09 10:45:00,65.18,65.6,65.17,65.58,114700.0,53.2865,53.6299,53.2783,53.6135,114700.0
2011-11-09 10:50:00,65.56,65.7,65.45,65.51,180300.0,53.5972,53.7116,53.5073,53.5563,180300.0
2011-11-09 10:55:00,65.47,65.66,65.43,65.56,55300.0,53.5236,53.6789,53.4909,53.5972,55300.0
2011-11-09 11:00:00,65.56,65.58,65.34,65.4,81000.0,53.5972,53.6135,53.4173,53.4664,81000.0
2011-11-09 11:05:00,65.42,65.56,65.41,65.53,41600.0,53.4827,53.5972,53.4746,53.5727,41600.0
2011-11-09 11:10:00,65.54,65.57,65.48,65.52,39500.0,53.5808,53.6054,53.5318,53.5645,39500.0
2011-11-09 11:15:00,65.52,65.69,65.51,65.66,43600.0,53.5645,53.7035,53.5563,53.6789,43600.0
2011-11-09 11:20:00,65.66,65.66,65.55,65.62,39300.0,53.6789,53.6789,53.589,53.6462,39300.0
2011-11-09 11:25:00,65.63,65.66,65.48,65.5,23000.0,53.6544,53.6789,53.5318,53.5481,23000.0
2011-11-09 11:30:00,65.51,65.55,65.46,65.5,53100.0,53.5563,53.589,53.5154,53.5481,53100.0
2011-11-09 11:35:00,65.52,65.61,65.5,65.56,32400.0,53.5645,53.6381,53.5481,53.5972,32400.0
2011-11-09 11:40:00,65.55,65.6,65.38,65.45,28500.0,53.589,53.6299,53.45,53.5073,28500.0
2011-11-09 11:45:00,65.44,65.59,65.39,65.54,31700.0,53.4991,53.6217,53.4582,53.5808,31700.0
2011-11-09 11:50:00,65.55,65.61,65.52,65.57,31700.0,53.589,53.6381,53.5645,53.6054,31700.0
2011-11-09 11:55:00,65.58,65.6,65.42,65.43,35100.0,53.6135,53.6299,53.4827,53.4909,35100.0
2011-11-09 12:00:00,65.42,65.45,65.29,65.32,48800.0,53.4827,53.5073,53.3765,53.401,48800.0
2011-11-09 12:05:00,65.33,65.35,65.3,65.31,36200.0,53.4092,53.4255,53.3846,53.3928,36200.0
2011-11-09 12:10:00,65.31,65.35,65.29,65.31,30300.0,53.3928,53.4255,53.3765,53.3928,30300.0
2011-11-09 12:15:00,65.31,65.32,65.25,65.32,27400.0,53.3928,53.401,53.3438,53.401,27400.0
2011-11-09 12:20:00,65.32,65.39,65.27,65.27,45700.0,53.401,53.4582,53.3601,53.3601,45700.0
2011-11-09 12:25:00,65.3,65.31,65.22,65.26,60200.0,53.3846,53.3928,53.3192,53.3519,60200.0
2011-11-09 12:30:00,65.27,65.27,65.12,65.14,26300.0,53.3601,53.3601,53.2375,53.2538,26300.0
2011-11-09 12:35:00,65.14,65.27,65.14,65.16,42800.0,53.2538,53.3601,53.2538,53.2702,42800.0
2011-11-09 12:40:00,65.16,65.19,65.1,65.14,59600.0,53.2702,53.2947,53.2211,53.2538,59600.0
2011-11-09 12:45:00,65.12,65.22,65.12,65.15,33600.0,53.2375,53.3192,53.2375,53.262,33600.0
2011-11-09 12:50:00,65.15,65.22,65.14,65.17,26000.0,53.262,53.3192,53.2538,53.2783,26000.0
2011-11-09 12:55:00,65.17,65.28,65.16,65.24,24300.0,53.2783,53.3683,53.2702,53.3356,24300.0
2011-11-09 13:00:00,65.24,65.28,65.2,65.22,14800.0,53.3356,53.3683,53.3029,53.3192,14800.0
2011-11-09 13:05:00,65.22,65.33,65.21,65.24,37200.0,53.3192,53.4092,53.3111,53.3356,37200.0
2011-11-09 13:10:00,65.24,65.24,65.11,65.15,26400.0,53.3356,53.3356,53.2293,53.262,26400.0
2011-11-09 13:15:00,65.15,65.15,65.0,65.01,61000.0,53.262,53.262,53.1394,53.1475,61000.0
2011-11-09 13:20:00,65.02,65.07,64.97,65.06,68200.0,53.1557,53.1966,53.1148,53.1884,68200.0
2011-11-09 13:25:00,65.06,65.1,65.04,65.09,38300.0,53.1884,53.2211,53.1721,53.2129,38300.0
2011-11-09 13:30:00,65.09,65.11,65.0,65.05,35400.0,53.2129,53.2293,53.1394,53.1802,35400.0
2011-11-09 13:35:00,65.05,65.06,64.97,64.98,16500.0,53.1802,53.1884,53.1148,53.123,16500.0
2011-11-09 13:40:00,64.98,65.03,64.9,65.02,45500.0,53.123,53.1639,53.0576,53.1557,45500.0
2011-11-09 13:45:00,65.0,65.02,64.9,64.9,51500.0,53.1394,53.1557,53.0576,53.0576,51500.0
2011-11-09 13:50:00,64.9,64.9,64.75,64.75,45700.0,53.0576,53.0576,52.935,52.935,45700.0
2011-11-09 13:55:00,64.73,64.74,64.58,64.66,91000.0,52.9186,52.9268,52.796,52.8614,91000.0
2011-11-09 14:00:00,64.67,64.67,64.55,64.56,56200.0,52.8696,52.8696,52.7715,52.7797,56200.0
2011-11-09 14:05:00,64.56,64.58,64.38,64.53,99400.0,52.7797,52.796,52.6325,52.7551,99400.0
2011-11-09 14:10:00,64.54,64.7,64.51,64.69,64500.0,52.7633,52.8941,52.7388,52.8859,64500.0
2011-11-09 14:15:00,64.68,64.71,64.51,64.58,26600.0,52.8778,52.9023,52.7388,52.796,26600.0
2011-11-09 14:20:00,64.58,64.67,64.45,64.48,71300.0,52.796,52.8696,52.6897,52.7143,71300.0
2011-11-09 14:25:00,64.48,64.55,64.34,64.5,96800.0,52.7143,52.7715,52.5998,52.7306,96800.0
2011-11-09 14:30:00,64.5,64.6,64.41,64.58,87500.0,52.7306,52.8124,52.657,52.796,87500.0
2011-11-09 14:35:00,64.58,64.61,64.49,64.49,33400.0,52.796,52.8205,52.7224,52.7224,33400.0
2011-11-09 14:40:00,64.49,64.6,64.36,64.58,47100.0,52.7224,52.8124,52.6162,52.796,47100.0
2011-11-09 14:45:00,64.58,64.63,64.52,64.55,44700.0,52.796,52.8369,52.747,52.7715,44700.0
2011-11-09 14:50:00,64.55,64.65,64.5,64.59,40400.0,52.7715,52.8532,52.7306,52.8042,40400.0
2011-11-09 14:55:00,64.6,64.64,64.53,64.53,41400.0,52.8124,52.8451,52.7551,52.7551,41400.0
2011-11-09 15:00:00,64.53,64.61,64.5,64.58,63500.0,52.7551,52.8205,52.7306,52.796,63500.0
2011-11-09 15:05:00,64.59,64.76,64.58,64.67,71000.0,52.8042,52.9432,52.796,52.8696,71000.0
2011-11-09 15:10:00,64.67,64.71,64.58,64.6,42400.0,52.8696,52.9023,52.796,52.8124,42400.0
2011-11-09 15:15:00,64.61,64.71,64.52,64.63,52900.0,52.8205,52.9023,52.747,52.8369,52900.0
2011-11-09 15:20:00,64.65,64.82,64.65,64.69,58600.0,52.8532,52.9922,52.8532,52.8859,58600.0
2011-11-09 15:25:00,64.7,64.7,64.56,64.6,65200.0,52.8941,52.8941,52.7797,52.8124,65200.0
2011-11-09 15:30:00,64.6,64.67,64.43,64.57,106400.0,52.8124,52.8696,52.6734,52.7878,106400.0
2011-11-09 15:35:00,64.56,64.61,64.42,64.42,61400.0,52.7797,52.8205,52.6652,52.6652,61400.0
2011-11-09 15:40:00,64.44,64.54,64.33,64.35,136900.0,52.6816,52.7633,52.5916,52.608,136900.0
2011-11-09 15:45:00,64.36,64.55,64.34,64.46,165300.0,52.6162,52.7715,52.5998,52.6979,165300.0
2011-11-09 15:50:00,64.44,64.58,64.38,64.45,202500.0,52.6816,52.796,52.6325,52.6897,202500.0
2011-11-09 15:55:00,64.45,64.7,64.41,64.54,412300.0,52.6897,52.8941,52.657,52.7633,412300.0
2011-11-10 09:30:00,65.18,65.56,65.09,65.31,106800.0,53.2865,53.5972,53.2129,53.3928,106800.0
2011-11-10 09:35:00,65.36,65.48,65.32,65.43,28400.0,53.4337,53.5318,53.401,53.4909,28400.0
2011-11-10 09:40:00,65.47,65.52,65.23,65.36,70700.0,53.5236,53.5645,53.3274,53.4337,70700.0
2011-11-10 09:45:00,65.36,65.6,65.34,65.39,75900.0,53.4337,53.6299,53.4173,53.4582,75900.0
2011-11-10 09:50:00,65.38,65.4,65.21,65.26,32300.0,53.45,53.4664,53.3111,53.3519,32300.0
2011-11-10 09:55:00,65.27,65.3,65.16,65.2,32900.0,53.3601,53.3846,53.2702,53.3029,32900.0
2011-11-10 10:00:00,65.2,65.4,65.19,65.36,76100.0,53.3029,53.4664,53.2947,53.4337,76100.0
2011-11-10 10:05:00,65.36,65.45,65.28,65.31,79900.0,53.4337,53.5073,53.3683,53.3928,79900.0
2011-11-10 10:10:00,65.31,65.32,65.14,65.15,48200.0,53.3928,53.401,53.2538,53.262,48200.0
2011-11-10 10:15:00,65.14,65.2,65.07,65.16,51000.0,53.2538,53.3029,53.1966,53.2702,51000.0
2011-11-10 10:20:00,65.15,65.35,65.13,65.24,70900.0,53.262,53.4255,53.2456,53.3356,70900.0
2011-11-10 10:25:00,65.22,65.26,65.1,65.11,51700.0,53.3192,53.3519,53.2211,53.2293,51700.0
2011-11-10 10:30:00,65.1,65.11,64.87,64.94,83200.0,53.2211,53.2293,53.0331,53.0903,83200.0
2011-11-10 10:35:00,64.94,65.05,64.93,64.99,66200.0,53.0903,53.1802,53.0821,53.1312,66200.0
2011-11-10 10:40:00,64.98,65.03,64.87,64.87,60500.0,53.123,53.1639,53.0331,53.0331,60500.0
2011-11-10 10:45:00,64.86,65.04,64.84,64.97,116400.0,53.0249,53.1721,53.0086,53.1148,116400.0
2011-11-10 10:50:00,64.97,65.09,64.97,65.06,37400.0,53.1148,53.2129,53.1148,53.1884,37400.0
2011-11-10 10:55:00,65.07,65.16,65.04,65.08,41800.0,53.1966,53.2702,53.1721,53.2048,41800.0
2011-11-10 11:00:00,65.06,65.23,65.03,65.2,45200.0,53.1884,53.3274,53.1639,53.3029,45200.0
2011-11-10 11:05:00,65.21,65.23,65.05,65.05,47000.0,53.3111,53.3274,53.1802,53.1802,47000.0
2011-11-10 11:10:00,65.06,65.15,64.9,64.96,74300.0,53.1884,53.262,53.0576,53.1067,74300.0
2011-11-10 11:15:00,64.94,65.06,64.89,64.98,64000.0,53.0903,53.1884,53.0494,53.123,64000.0
2011-11-10 11:20:00,65.0,65.01,64.9,65.0,20400.0,53.1394,53.1475,53.0576,53.1394,20400.0
2011-11-10 11:25:00,65.01,65.12,65.01,65.03,29500.0,53.1475,53.2375,53.1475,53.1639,29500.0
2011-11-10 11:30:00,65.02,65.1,64.96,65.07,42800.0,53.1557,53.2211,53.1067,53.1966,42800.0
2011-11-10 11:35:00,65.06,65.07,64.8,64.87,65600.0,53.1884,53.1966,52.9759,53.0331,65600.0
2011-11-10 11:40:00,64.86,65.11,64.85,65.11,44100.0,53.0249,53.2293,53.0167,53.2293,44100.0
2011-11-10 11:45:00,65.1,65.28,65.02,65.23,86000.0,53.2211,53.3683,53.1557,53.3274,86000.0
2011-11-10 11:50:00,65.23,65.28,65.08,65.13,49300.0,53.3274,53.3683,53.2048,53.2456,49300.0
2011-11-10 11:55:00,65.11,65.18,65.05,65.14,25100.0,53.2293,53.2865,53.1802,53.2538,25100.0
2011-11-10 12:00:00,65.14,65.19,65.07,65.07,37100.0,53.2538,53.2947,53.1966,53.1966,37100.0
2011-11-10 12:05:00,65.07,65.17,65.06,65.13,32800.0,53.1966,53.2783,53.1884,53.2456,32800.0
2011-11-10 12:10:00,65.14,65.19,65.0,65.04,23000.0,53.2538,53.2947,53.1394,53.1721,23000.0
2011-11-10 12:15:00,65.03,65.12,65.0,65.03,87400.0,53.1639,53.2375,53.1394,53.1639,87400.0
2011-11-10 12:20:00,65.03,65.05,64.9,64.93,20300.0,53.1639,53.1802,53.0576,53.0821,20300.0
2011-11-10 12:25:00,64.93,64.96,64.8,64.81,52500.0,53.0821,53.1067,52.9759,52.984,52500.0
2011-11-10 12:30:00,64.82,64.82,64.71,64.73,51500.0,52.9922,52.9922,52.9023,52.9186,51500.0
2011-11-10 12:35:00,64.73,64.79,64.66,64.78,33000.0,52.9186,52.9677,52.8614,52.9595,33000.0
2011-11-10 12:40:00,64.77,64.82,64.67,64.76,18700.0,52.9513,52.9922,52.8696,52.9432,18700.0
2011-11-10 12:45:00,64.77,64.81,64.74,64.79,14800.0,52.9513,52.984,52.9268,52.9677,14800.0
2011-11-10 12:50:00,64.78,64.93,64.78,64.92,19900.0,52.9595,53.0821,52.9595,53.074,19900.0
2011-11-10 12:55:00,64.92,64.97,64.87,64.92,45500.0,53.074,53.1148,53.0331,53.074,45500.0
2011-11-10 13:00:00,64.92,65.02,64.89,64.93,38600.0,53.074,53.1557,53.0494,53.0821,38600.0
2011-11-10 13:05:00,64.93,64.93,64.8,64.84,24400.0,53.0821,53.0821,52.9759,53.0086,24400.0
2011-11-10 13:10:00,64.84,65.17,64.84,65.17,36700.0,53.0086,53.2783,53.0086,53.2783,36700.0
2011-11-10 13:15:00,65.18,65.3,65.18,65.28,34800.0,53.2865,53.3846,53.2865,53.3683,34800.0
2011-11-10 13:20:00,65.27,65.35,65.24,65.28,22500.0,53.3601,53.4255,53.3356,53.3683,22500.0
2011-11-10 13:25:00,65.28,65.29,65.19,65.26,21600.0,53.3683,53.3765,53.2947,53.3519,21600.0
2011-11-10 13:30:00,65.27,65.42,65.27,65.38,48000.0,53.3601,53.4827,53.3601,53.45,48000.0
2011-11-10 13:35:00,65.37,65.4,65.27,65.32,23000.0,53.4419,53.4664,53.3601,53.401,23000.0
2011-11-10 13:40:00,65.32,65.4,65.23,65.23,20100.0,53.401,53.4664,53.3274,53.3274,20100.0
2011-11-10 13:45:00,65.22,65.26,65.13,65.16,24200.0,53.3192,53.3519,53.2456,53.2702,24200.0
2011-11-10 13:50:00,65.15,65.2,65.13,65.19,19100.0,53.262,53.3029,53.2456,53.2947,19100.0
2011-11-10 13:55:00,65.19,65.29,65.17,65.27,12400.0,53.2947,53.3765,53.2783,53.3601,12400.0
2011-11-10 14:00:00,65.29,65.3,65.02,65.02,38800.0,53.3765,53.3846,53.1557,53.1557,38800.0
2011-11-10 14:05:00,65.02,65.09,64.92,65.0,26600.0,53.1557,53.2129,53.074,53.1394,26600.0
2011-11-10 14:10:00,64.99,65.1,64.97,65.06,20400.0,53.1312,53.2211,53.1148,53.1884,20400.0
2011-11-10 14:15:00,65.06,65.18,64.99,65.09,17700.0,53.1884,53.2865,53.1312,53.2129,17700.0
2011-11-10 14:20:00,65.07,65.1,64.9,65.07,52900.0,53.1966,53.2211,53.0576,53.1966,52900.0
2011-11-10 14:25:00,65.07,65.07,64.82,64.85,45900.0,53.1966,53.1966,52.9922,53.0167,45900.0
2011-11-10 14:30:00,64.88,64.98,64.77,64.95,44600.0,53.0413,53.123,52.9513,53.0985,44600.0
2011-11-10 14:35:00,64.94,64.95,64.79,64.91,35100.0,53.0903,53.0985,52.9677,53.0658,35100.0
2011-11-10 14:40:00,64.91,65.0,64.87,64.98,30800.0,53.0658,53.1394,53.0331,53.123,30800.0
2011-11-10 14:45:00,64.99,65.0,64.85,64.85,27600.0,53.1312,53.1394,53.0167,53.0167,27600.0
2011-11-10 14:50:00,64.87,64.95,64.79,64.81,21200.0,53.0331,53.0985,52.9677,52.984,21200.0
2011-11-10 14:55:00,64.81,64.83,64.61,64.63,30900.0,52.984,53.0004,52.8205,52.8369,30900.0
2011-11-10 15:00:00,64.62,64.75,64.59,64.75,31600.0,52.8287,52.935,52.8042,52.935,31600.0
2011-11-10 15:05:00,64.75,64.78,64.61,64.63,22900.0,52.935,52.9595,52.8205,52.8369,22900.0
2011-11-10 15:10:00,64.64,64.77,64.64,64.76,22700.0,52.8451,52.9513,52.8451,52.9432,22700.0
2011-11-10 15:15:00,64.74,64.79,64.64,64.69,34900.0,52.9268,52.9677,52.8451,52.8859,34900.0
2011-11-10 15:20:00,64.68,64.74,64.62,64.71,42300.0,52.8778,52.9268,52.8287,52.9023,42300.0
2011-11-10 15:25:00,64.7,64.98,64.7,64.89,95500.0,52.8941,53.123,52.8941,53.0494,95500.0
2011-11-10 15:30:00,64.89,64.93,64.77,64.81,109900.0,53.0494,53.0821,52.9513,52.984,109900.0
2011-11-10 15:35:00,64.83,64.88,64.7,64.77,61000.0,53.0004,53.0413,52.8941,52.9513,61000.0
2011-11-10 15:40:00,64.77,64.85,64.66,64.75,60900.0,52.9513,53.0167,52.8614,52.935,60900.0
2011-11-10 15:45:00,64.74,64.85,64.72,64.8,52000.0,52.9268,53.0167,52.9105,52.9759,52000.0
2011-11-10 15:50:00,64.79,65.0,64.76,64.96,108500.0,52.9677,53.1394,52.9432,53.1067,108500.0
2011-11-10 15:55:00,64.96,64.97,64.78,64.82,166300.0,53.1067,53.1148,52.9595,52.9922,166300.0
2011-11-11 09:30:00,65.43,65.93,65.43,65.83,166600.0,53.4909,53.8997,53.4909,53.8179,166600.0
2011-11-11 09:35:00,65.83,65.95,65.72,65.95,96600.0,53.8179,53.916,53.728,53.916,96600.0
2011-11-11 09:40:00,65.94,66.39,65.94,66.35,135800.0,53.9078,54.2757,53.9078,54.243,135800.0
2011-11-11 09:45:00,66.36,66.5,66.21,66.5,77600.0,54.2512,54.3657,54.1286,54.3657,77600.0
2011-11-11 09:50:00,66.48,66.56,66.42,66.5,91600.0,54.3493,54.4147,54.3003,54.3657,91600.0
2011-11-11 09:55:00,66.54,66.7,66.5,66.51,62500.0,54.3984,54.5292,54.3657,54.3738,62500.0
2011-11-11 10:00:00,66.51,66.85,66.51,66.85,104200.0,54.3738,54.6518,54.3738,54.6518,104200.0
2011-11-11 10:05:00,66.85,66.85,66.74,66.77,67600.0,54.6518,54.6518,54.5619,54.5864,67600.0
2011-11-11 10:10:00,66.78,66.82,66.71,66.74,90900.0,54.5946,54.6273,54.5373,54.5619,90900.0
2011-11-11 10:15:00,66.73,66.85,66.69,66.82,59800.0,54.5537,54.6518,54.521,54.6273,59800.0
2011-11-11 10:20:00,66.83,66.88,66.8,66.84,58000.0,54.6354,54.6763,54.6109,54.6436,58000.0
2011-11-11 10:25:00,66.84,66.92,66.84,66.91,40900.0,54.6436,54.709,54.6436,54.7008,40900.0
2011-11-11 10:30:00,66.92,67.0,66.87,66.96,49900.0,54.709,54.7744,54.6681,54.7417,49900.0
2011-11-11 10:35:00,66.96,67.17,66.96,67.17,69100.0,54.7417,54.9134,54.7417,54.9134,69100.0
2011-11-11 10:40:00,67.17,67.2,67.09,67.19,62300.0,54.9134,54.9379,54.848,54.9298,62300.0
2011-11-11 10:45:00,67.19,67.2,67.1,67.15,34100.0,54.9298,54.9379,54.8562,54.8971,34100.0
2011-11-11 10:50:00,67.16,67.18,67.08,67.14,28600.0,54.9052,54.9216,54.8398,54.8889,28600.0
2011-11-11 10:55:00,67.14,67.18,67.1,67.17,49300.0,54.8889,54.9216,54.8562,54.9134,49300.0
2011-11-11 11:00:00,67.18,67.26,67.16,67.22,36400.0,54.9216,54.987,54.9052,54.9543,36400.0
2011-11-11 11:05:00,67.25,67.26,67.15,67.19,41900.0,54.9788,54.987,54.8971,54.9298,41900.0
2011-11-11 11:10:00,67.17,67.22,67.15,67.2,19500.0,54.9134,54.9543,54.8971,54.9379,19500.0
2011-11-11 11:15:00,67.19,67.24,67.14,67.14,36400.0,54.9298,54.9706,54.8889,54.8889,36400.0
2011-11-11 11:20:00,67.14,67.25,67.13,67.18,53700.0,54.8889,54.9788,54.8807,54.9216,53700.0
2011-11-11 11:25:00,67.16,67.21,67.15,67.19,32600.0,54.9052,54.9461,54.8971,54.9298,32600.0
2011-11-11 11:30:00,67.19,67.22,67.06,67.08,30500.0,54.9298,54.9543,54.8235,54.8398,30500.0
2011-11-11 11:35:00,67.08,67.08,67.01,67.07,31700.0,54.8398,54.8398,54.7826,54.8317,31700.0
2011-11-11 11:40:00,67.07,67.14,67.06,67.14,38900.0,54.8317,54.8889,54.8235,54.8889,38900.0
2011-11-11 11:45:00,67.15,67.15,67.09,67.13,42200.0,54.8971,54.8971,54.848,54.8807,42200.0
2011-11-11 11:50:00,67.11,67.12,67.04,67.07,18900.0,54.8644,54.8725,54.8071,54.8317,18900.0
2011-11-11 11:55:00,67.07,67.08,67.05,67.06,25700.0,54.8317,54.8398,54.8153,54.8235,25700.0
2011-11-11 12:00:00,67.08,67.15,67.07,67.14,19800.0,54.8398,54.8971,54.8317,54.8889,19800.0
2011-11-11 12:05:00,67.14,67.18,67.1,67.11,16400.0,54.8889,54.9216,54.8562,54.8644,16400.0
2011-11-11 12:10:00,67.11,67.15,67.09,67.13,24500.0,54.8644,54.8971,54.848,54.8807,24500.0
2011-11-11 12:15:00,67.14,67.14,67.04,67.06,37900.0,54.8889,54.8889,54.8071,54.8235,37900.0
2011-11-11 12:20:00,67.06,67.08,67.0,67.0,25000.0,54.8235,54.8398,54.7744,54.7744,25000.0
2011-11-11 12:25:00,67.0,67.0,66.94,66.97,50700.0,54.7744,54.7744,54.7254,54.7499,50700.0
2011-11-11 12:30:00,66.97,66.99,66.93,66.94,29800.0,54.7499,54.7663,54.7172,54.7254,29800.0
2011-11-11 12:35:00,66.93,66.95,66.87,66.88,16800.0,54.7172,54.7336,54.6681,54.6763,16800.0
2011-11-11 12:40:00,66.87,66.9,66.85,66.89,20800.0,54.6681,54.6927,54.6518,54.6845,20800.0
2011-11-11 12:45:00,66.88,66.94,66.87,66.88,20200.0,54.6763,54.7254,54.6681,54.6763,20200.0
2011-11-11 12:50:00,66.88,66.89,66.84,66.88,28100.0,54.6763,54.6845,54.6436,54.6763,28100.0
2011-11-11 12:55:00,66.89,66.93,66.86,66.92,12300.0,54.6845,54.7172,54.66,54.709,12300.0
2011-11-11 13:00:00,66.92,67.02,66.91,67.02,28800.0,54.709,54.7908,54.7008,54.7908,28800.0
2011-11-11 13:05:00,67.01,67.05,66.99,67.02,17700.0,54.7826,54.8153,54.7663,54.7908,17700.0
2011-11-11 13:10:00,67.02,67.03,66.99,67.02,25000.0,54.7908,54.799,54.7663,54.7908,25000.0
2011-11-11 13:15:00,67.02,67.03,66.98,67.02,24900.0,54.7908,54.799,54.7581,54.7908,24900.0
2011-11-11 13:20:00,67.01,67.05,67.0,67.04,12100.0,54.7826,54.8153,54.7744,54.8071,12100.0
2011-11-11 13:25:00,67.02,67.02,66.95,66.97,16100.0,54.7908,54.7908,54.7336,54.7499,16100.0
2011-11-11 13:30:00,66.99,67.01,66.94,66.98,24300.0,54.7663,54.7826,54.7254,54.7581,24300.0
2011-11-11 13:35:00,66.97,66.99,66.94,66.96,11600.0,54.7499,54.7663,54.7254,54.7417,11600.0
2011-11-11 13:40:00,66.96,67.0,66.93,66.97,12600.0,54.7417,54.7744,54.7172,54.7499,12600.0
2011-11-11 13:45:00,66.97,67.01,66.95,66.96,19200.0,54.7499,54.7826,54.7336,54.7417,19200.0
2011-11-11 13:50:00,66.97,66.97,66.89,66.94,28600.0,54.7499,54.7499,54.6845,54.7254,28600.0
2011-11-11 13:55:00,66.95,66.99,66.91,66.98,36300.0,54.7336,54.7663,54.7008,54.7581,36300.0
2011-11-11 14:00:00,66.98,67.02,66.96,67.0,25500.0,54.7581,54.7908,54.7417,54.7744,25500.0
2011-11-11 14:05:00,67.0,67.07,66.98,67.07,31700.0,54.7744,54.8317,54.7581,54.8317,31700.0
2011-11-11 14:10:00,67.07,67.15,67.06,67.1,37500.0,54.8317,54.8971,54.8235,54.8562,37500.0
2011-11-11 14:15:00,67.11,67.13,67.09,67.12,24100.0,54.8644,54.8807,54.848,54.8725,24100.0
2011-11-11 14:20:00,67.12,67.14,67.08,67.12,38200.0,54.8725,54.8889,54.8398,54.8725,38200.0
2011-11-11 14:25:00,67.1,67.13,67.07,67.12,23000.0,54.8562,54.8807,54.8317,54.8725,23000.0
2011-11-11 14:30:00,67.12,67.14,67.09,67.13,32600.0,54.8725,54.8889,54.848,54.8807,32600.0
2011-11-11 14:35:00,67.13,67.13,67.09,67.1,26000.0,54.8807,54.8807,54.848,54.8562,26000.0
2011-11-11 14:40:00,67.11,67.23,67.11,67.17,64200.0,54.8644,54.9625,54.8644,54.9134,64200.0
2011-11-11 14:45:00,67.18,67.2,67.14,67.14,27300.0,54.9216,54.9379,54.8889,54.8889,27300.0
2011-11-11 14:50:00,67.14,67.15,67.09,67.1,37200.0,54.8889,54.8971,54.848,54.8562,37200.0
2011-11-11 14:55:00,67.1,67.11,67.01,67.03,49800.0,54.8562,54.8644,54.7826,54.799,49800.0
2011-11-11 15:00:00,67.03,67.06,66.99,67.02,42000.0,54.799,54.8235,54.7663,54.7908,42000.0
2011-11-11 15:05:00,67.01,67.02,66.93,66.98,52700.0,54.7826,54.7908,54.7172,54.7581,52700.0
2011-11-11 15:10:00,66.99,67.01,66.9,67.0,72500.0,54.7663,54.7826,54.6927,54.7744,72500.0
2011-11-11 15:15:00,67.01,67.07,67.0,67.01,45700.0,54.7826,54.8317,54.7744,54.7826,45700.0
2011-11-11 15:20:00,67.02,67.08,67.0,67.02,51000.0,54.7908,54.8398,54.7744,54.7908,51000.0
2011-11-11 15:25:00,67.02,67.11,67.01,67.11,68500.0,54.7908,54.8644,54.7826,54.8644,68500.0
2011-11-11 15:30:00,67.11,67.12,67.01,67.03,63000.0,54.8644,54.8725,54.7826,54.799,63000.0
2011-11-11 15:35:00,67.03,67.03,66.94,66.96,102100.0,54.799,54.799,54.7254,54.7417,102100.0
2011-11-11 15:40:00,66.96,66.97,66.87,66.92,79500.0,54.7417,54.7499,54.6681,54.709,79500.0
2011-11-11 15:45:00,66.92,66.94,66.84,66.92,115400.0,54.709,54.7254,54.6436,54.709,115400.0
2011-11-11 15:50:00,66.92,67.02,66.91,67.0,150100.0,54.709,54.7908,54.7008,54.7744,150100.0
2011-11-11 15:55:00,67.01,67.01,66.92,66.95,343600.0,54.7826,54.7826,54.709,54.7336,343600.0
2011-11-14 09:30:00,68.89,68.89,68.31,68.64,514300.0,56.3196,56.3196,55.8454,56.1152,514300.0
2011-11-14 09:35:00,68.64,68.85,68.56,68.83,180000.0,56.1152,56.2869,56.0498,56.2705,180000.0
2011-11-14 09:40:00,68.81,68.87,68.57,68.63,180500.0,56.2542,56.3032,56.0579,56.107,180500.0
2011-11-14 09:45:00,68.62,68.97,68.57,68.97,258200.0,56.0988,56.385,56.0579,56.385,258200.0
2011-11-14 09:50:00,68.96,68.97,68.55,68.62,242100.0,56.3768,56.385,56.0416,56.0988,242100.0
2011-11-14 09:55:00,68.61,68.7,68.33,68.53,154400.0,56.0906,56.1642,55.8617,56.0252,154400.0
2011-11-14 10:00:00,68.51,68.66,68.32,68.64,133100.0,56.0089,56.1315,55.8536,56.1152,133100.0
2011-11-14 10:05:00,68.63,68.82,68.57,68.82,59600.0,56.107,56.2623,56.0579,56.2623,59600.0
2011-11-14 10:10:00,68.8,68.9,68.68,68.69,116500.0,56.246,56.3277,56.1479,56.1561,116500.0
2011-11-14 10:15:00,68.68,68.72,68.62,68.63,70300.0,56.1479,56.1806,56.0988,56.107,70300.0
2011-11-14 10:20:00,68.64,68.81,68.62,68.78,103200.0,56.1152,56.2542,56.0988,56.2296,103200.0
2011-11-14 10:25:00,68.8,68.93,68.77,68.79,79800.0,56.246,56.3523,56.2215,56.2378,79800.0
2011-11-14 10:30:00,68.8,68.81,68.54,68.65,72600.0,56.246,56.2542,56.0334,56.1233,72600.0
2011-11-14 10:35:00,68.64,68.65,68.45,68.53,80300.0,56.1152,56.1233,55.9598,56.0252,80300.0
2011-11-14 10:40:00,68.52,68.55,68.36,68.53,69400.0,56.0171,56.0416,55.8863,56.0252,69400.0
2011-11-14 10:45:00,68.54,68.54,68.36,68.47,44000.0,56.0334,56.0334,55.8863,55.9762,44000.0
2011-11-14 10:50:00,68.48,68.65,68.48,68.64,67100.0,55.9844,56.1233,55.9844,56.1152,67100.0
2011-11-14 10:55:00,68.63,68.65,68.53,68.62,81900.0,56.107,56.1233,56.0252,56.0988,81900.0
2011-11-14 11:00:00,68.62,68.68,68.56,68.65,55700.0,56.0988,56.1479,56.0498,56.1233,55700.0
2011-11-14 11:05:00,68.64,68.67,68.58,68.59,40900.0,56.1152,56.1397,56.0661,56.0743,40900.0
2011-11-14 11:10:00,68.59,68.6,68.48,68.49,51500.0,56.0743,56.0825,55.9844,55.9925,51500.0
2011-11-14 11:15:00,68.51,68.53,68.44,68.48,54300.0,56.0089,56.0252,55.9517,55.9844,54300.0
2011-11-14 11:20:00,68.5,68.63,68.46,68.63,57500.0,56.0007,56.107,55.968,56.107,57500.0
2011-11-14 11:25:00,68.63,68.73,68.63,68.68,60200.0,56.107,56.1888,56.107,56.1479,60200.0
2011-11-14 11:30:00,68.68,68.73,68.61,68.69,31900.0,56.1479,56.1888,56.0906,56.1561,31900.0
2011-11-14 11:35:00,68.69,68.69,68.53,68.62,35400.0,56.1561,56.1561,56.0252,56.0988,35400.0
2011-11-14 11:40:00,68.63,68.63,68.45,68.47,43200.0,56.107,56.107,55.9598,55.9762,43200.0
2011-11-14 11:45:00,68.46,68.59,68.45,68.59,63500.0,55.968,56.0743,55.9598,56.0743,63500.0
2011-11-14 11:50:00,68.6,68.6,68.35,68.37,59800.0,56.0825,56.0825,55.8781,55.8944,59800.0
2011-11-14 11:55:00,68.36,68.37,68.23,68.26,58400.0,55.8863,55.8944,55.78,55.8045,58400.0
2011-11-14 12:00:00,68.27,68.28,68.17,68.18,34800.0,55.8127,55.8209,55.7309,55.7391,34800.0
2011-11-14 12:05:00,68.17,68.26,68.03,68.25,74500.0,55.7309,55.8045,55.6165,55.7963,74500.0
2011-11-14 12:10:00,68.26,68.26,68.11,68.15,34800.0,55.8045,55.8045,55.6819,55.7146,34800.0
2011-11-14 12:15:00,68.14,68.18,68.0,68.04,56800.0,55.7064,55.7391,55.592,55.6247,56800.0
2011-11-14 12:20:00,68.05,68.17,68.01,68.04,149000.0,55.6328,55.7309,55.6001,55.6247,149000.0
2011-11-14 12:25:00,68.04,68.11,68.01,68.1,43700.0,55.6247,55.6819,55.6001,55.6737,43700.0
2011-11-14 12:30:00,68.09,68.12,68.0,68.05,40000.0,55.6655,55.6901,55.592,55.6328,40000.0
2011-11-14 12:35:00,68.05,68.11,68.0,68.07,41000.0,55.6328,55.6819,55.592,55.6492,41000.0
2011-11-14 12:40:00,68.07,68.16,68.04,68.12,22100.0,55.6492,55.7228,55.6247,55.6901,22100.0
2011-11-14 12:45:00,68.13,68.29,68.08,68.27,52800.0,55.6982,55.829,55.6574,55.8127,52800.0
2011-11-14 12:50:00,68.27,68.4,68.26,68.38,46700.0,55.8127,55.919,55.8045,55.9026,46700.0
2011-11-14 12:55:00,68.38,68.39,68.29,68.39,49700.0,55.9026,55.9108,55.829,55.9108,49700.0
2011-11-14 13:00:00,68.39,68.39,68.32,68.38,27500.0,55.9108,55.9108,55.8536,55.9026,27500.0
2011-11-14 13:05:00,68.37,68.4,68.28,68.33,29100.0,55.8944,55.919,55.8209,55.8617,29100.0
2011-11-14 13:10:00,68.34,68.34,68.26,68.33,23700.0,55.8699,55.8699,55.8045,55.8617,23700.0
2011-11-14 13:15:00,68.34,68.38,68.31,68.35,18800.0,55.8699,55.9026,55.8454,55.8781,18800.0
2011-11-14 13:20:00,68.35,68.36,68.31,68.33,16200.0,55.8781,55.8863,55.8454,55.8617,16200.0
2011-11-14 13:25:00,68.34,68.43,68.29,68.43,37100.0,55.8699,55.9435,55.829,55.9435,37100.0
2011-11-14 13:30:00,68.43,68.48,68.32,68.34,62100.0,55.9435,55.9844,55.8536,55.8699,62100.0
2011-11-14 13:35:00,68.34,68.46,68.33,68.37,30800.0,55.8699,55.968,55.8617,55.8944,30800.0
2011-11-14 13:40:00,68.36,68.4,68.34,68.37,27100.0,55.8863,55.919,55.8699,55.8944,27100.0
2011-11-14 13:45:00,68.37,68.43,68.34,68.42,42800.0,55.8944,55.9435,55.8699,55.9353,42800.0
2011-11-14 13:50:00,68.42,68.47,68.4,68.4,36500.0,55.9353,55.9762,55.919,55.919,36500.0
2011-11-14 13:55:00,68.42,68.43,68.3,68.31,37400.0,55.9353,55.9435,55.8372,55.8454,37400.0
2011-11-14 14:00:00,68.3,68.31,68.2,68.23,38700.0,55.8372,55.8454,55.7555,55.78,38700.0
2011-11-14 14:05:00,68.25,68.28,68.13,68.15,30300.0,55.7963,55.8209,55.6982,55.7146,30300.0
2011-11-14 14:10:00,68.15,68.24,68.15,68.21,19900.0,55.7146,55.7882,55.7146,55.7636,19900.0
2011-11-14 14:15:00,68.21,68.22,68.02,68.03,37900.0,55.7636,55.7718,55.6083,55.6165,37900.0
2011-11-14 14:20:00,68.05,68.11,68.02,68.06,29900.0,55.6328,55.6819,55.6083,55.641,29900.0
2011-11-14 14:25:00,68.05,68.05,68.01,68.02,38700.0,55.6328,55.6328,55.6001,55.6083,38700.0
2011-11-14 14:30:00,68.02,68.06,68.0,68.02,41400.0,55.6083,55.641,55.592,55.6083,41400.0
2011-11-14 14:35:00,68.01,68.04,68.0,68.01,34400.0,55.6001,55.6247,55.592,55.6001,34400.0
2011-11-14 14:40:00,68.02,68.04,67.87,67.89,80100.0,55.6083,55.6247,55.4857,55.502,80100.0
2011-11-14 14:45:00,67.9,67.98,67.85,67.86,46100.0,55.5102,55.5756,55.4693,55.4775,46100.0
2011-11-14 14:50:00,67.86,67.95,67.83,67.86,35700.0,55.4775,55.5511,55.453,55.4775,35700.0
2011-11-14 14:55:00,67.85,67.85,67.71,67.71,46000.0,55.4693,55.4693,55.3549,55.3549,46000.0
2011-11-14 15:00:00,67.71,67.89,67.7,67.87,59900.0,55.3549,55.502,55.3467,55.4857,59900.0
2011-11-14 15:05:00,67.87,67.94,67.87,67.89,38900.0,55.4857,55.5429,55.4857,55.502,38900.0
2011-11-14 15:10:00,67.89,68.01,67.88,67.95,57900.0,55.502,55.6001,55.4939,55.5511,57900.0
2011-11-14 15:15:00,67.96,67.98,67.88,67.95,56000.0,55.5593,55.5756,55.4939,55.5511,56000.0
2011-11-14 15:20:00,67.95,68.01,67.95,68.0,31700.0,55.5511,55.6001,55.5511,55.592,31700.0
2011-11-14 15:25:00,68.0,68.08,67.98,67.98,57400.0,55.592,55.6574,55.5756,55.5756,57400.0
2011-11-14 15:30:00,67.98,68.09,67.97,68.01,90600.0,55.5756,55.6655,55.5674,55.6001,90600.0
2011-11-14 15:35:00,68.02,68.05,67.95,67.98,89100.0,55.6083,55.6328,55.5511,55.5756,89100.0
2011-11-14 15:40:00,67.98,68.05,67.98,68.0,110600.0,55.5756,55.6328,55.5756,55.592,110600.0
2011-11-14 15:45:00,68.01,68.05,67.92,67.96,175200.0,55.6001,55.6328,55.5266,55.5593,175200.0
2011-11-14 15:50:00,67.96,68.03,67.94,67.99,114200.0,55.5593,55.6165,55.5429,55.5838,114200.0
2011-11-14 15:55:00,67.99,68.0,67.8,67.95,287400.0,55.5838,55.592,55.4285,55.5511,287400.0
2011-11-15 09:30:00,67.9,67.9,67.41,67.45,124500.0,55.5102,55.5102,55.1096,55.1423,124500.0
2011-11-15 09:35:00,67.46,67.94,67.45,67.91,93400.0,55.1505,55.5429,55.1423,55.5184,93400.0
2011-11-15 09:40:00,67.91,68.08,67.88,67.99,55200.0,55.5184,55.6574,55.4939,55.5838,55200.0
2011-11-15 09:45:00,68.02,68.14,67.92,67.95,59800.0,55.6083,55.7064,55.5266,55.5511,59800.0
2011-11-15 09:50:00,67.96,68.08,67.96,68.06,32000.0,55.5593,55.6574,55.5593,55.641,32000.0
2011-11-15 09:55:00,68.04,68.12,68.01,68.03,31300.0,55.6247,55.6901,55.6001,55.6165,31300.0
2011-11-15 10:00:00,68.01,68.02,67.8,67.85,40500.0,55.6001,55.6083,55.4285,55.4693,40500.0
2011-11-15 10:05:00,67.86,67.97,67.83,67.91,34200.0,55.4775,55.5674,55.453,55.5184,34200.0
2011-11-15 10:10:00,67.91,67.96,67.66,67.67,78200.0,55.5184,55.5593,55.314,55.3222,78200.0
2011-11-15 10:15:00,67.66,67.8,67.64,67.71,105100.0,55.314,55.4285,55.2976,55.3549,105100.0
2011-11-15 10:20:00,67.7,67.8,67.65,67.66,60800.0,55.3467,55.4285,55.3058,55.314,60800.0
2011-11-15 10:25:00,67.67,67.84,67.66,67.75,48100.0,55.3222,55.4612,55.314,55.3876,48100.0
2011-11-15 10:30:00,67.76,67.96,67.7,67.91,44600.0,55.3957,55.5593,55.3467,55.5184,44600.0
2011-11-15 10:35:00,67.91,67.95,67.87,67.89,26000.0,55.5184,55.5511,55.4857,55.502,26000.0
2011-11-15 10:40:00,67.9,67.94,67.76,67.93,51300.0,55.5102,55.5429,55.3957,55.5347,51300.0
2011-11-15 10:45:00,67.93,68.05,67.77,67.79,41800.0,55.5347,55.6328,55.4039,55.4203,41800.0
2011-11-15 10:50:00,67.78,67.79,67.68,67.69,55500.0,55.4121,55.4203,55.3303,55.3385,55500.0
2011-11-15 10:55:00,67.7,67.76,67.66,67.7,55900.0,55.3467,55.3957,55.314,55.3467,55900.0
2011-11-15 11:00:00,67.69,67.75,67.63,67.63,40900.0,55.3385,55.3876,55.2895,55.2895,40900.0
2011-11-15 11:05:00,67.61,67.65,67.41,67.49,67100.0,55.2731,55.3058,55.1096,55.175,67100.0
2011-11-15 11:10:00,67.49,67.6,67.46,67.6,38500.0,55.175,55.2649,55.1505,55.2649,38500.0
2011-11-15 11:15:00,67.6,67.6,67.26,67.27,69700.0,55.2649,55.2649,54.987,54.9952,69700.0
2011-11-15 11:20:00,67.26,67.26,67.18,67.22,58300.0,54.987,54.987,54.9216,54.9543,58300.0
2011-11-15 11:25:00,67.21,67.39,67.2,67.35,43400.0,54.9461,55.0933,54.9379,55.0606,43400.0
2011-11-15 11:30:00,67.34,67.37,67.15,67.19,49500.0,55.0524,55.0769,54.8971,54.9298,49500.0
2011-11-15 11:35:00,67.17,67.24,67.1,67.1,33700.0,54.9134,54.9706,54.8562,54.8562,33700.0
2011-11-15 11:40:00,67.11,67.23,67.11,67.17,21400.0,54.8644,54.9625,54.8644,54.9134,21400.0
2011-11-15 11:45:00,67.18,67.18,67.08,67.15,32400.0,54.9216,54.9216,54.8398,54.8971,32400.0
2011-11-15 11:50:00,67.14,67.2,67.14,67.2,50900.0,54.8889,54.9379,54.8889,54.9379,50900.0
2011-11-15 11:55:00,67.2,67.24,67.05,67.2,75300.0,54.9379,54.9706,54.8153,54.9379,75300.0
2011-11-15 12:00:00,67.22,67.37,67.22,67.35,35600.0,54.9543,55.0769,54.9543,55.0606,35600.0
2011-11-15 12:05:00,67.36,67.47,67.34,67.37,43700.0,55.0687,55.1587,55.0524,55.0769,43700.0
2011-11-15 12:10:00,67.37,67.49,67.34,67.48,31200.0,55.0769,55.175,55.0524,55.1668,31200.0
2011-11-15 12:15:00,67.48,67.53,67.35,67.36,30800.0,55.1668,55.2077,55.0606,55.0687,30800.0
2011-11-15 12:20:00,67.35,67.44,67.35,67.44,18100.0,55.0606,55.1341,55.0606,55.1341,18100.0
2011-11-15 12:25:00,67.42,67.58,67.41,67.55,35000.0,55.1178,55.2486,55.1096,55.2241,35000.0
2011-11-15 12:30:00,67.56,67.81,67.55,67.81,63500.0,55.2322,55.4366,55.2241,55.4366,63500.0
2011-11-15 12:35:00,67.81,67.94,67.8,67.92,83000.0,55.4366,55.5429,55.4285,55.5266,83000.0
2011-11-15 12:40:00,67.91,68.05,67.9,68.0,57700.0,55.5184,55.6328,55.5102,55.592,57700.0
2011-11-15 12:45:00,68.01,68.03,67.93,67.99,35700.0,55.6001,55.6165,55.5347,55.5838,35700.0
2011-11-15 12:50:00,67.99,68.07,67.96,68.03,52600.0,55.5838,55.6492,55.5593,55.6165,52600.0
2011-11-15 12:55:00,68.04,68.2,68.02,68.19,46600.0,55.6247,55.7555,55.6083,55.7473,46600.0
2011-11-15 13:00:00,68.19,68.25,68.09,68.13,79400.0,55.7473,55.7963,55.6655,55.6982,79400.0
2011-11-15 13:05:00,68.12,68.13,68.01,68.04,34300.0,55.6901,55.6982,55.6001,55.6247,34300.0
2011-11-15 13:10:00,68.03,68.07,67.95,67.97,27400.0,55.6165,55.6492,55.5511,55.5674,27400.0
2011-11-15 13:15:00,67.97,68.08,67.96,68.07,52600.0,55.5674,55.6574,55.5593,55.6492,52600.0
2011-11-15 13:20:00,68.07,68.14,68.04,68.07,37900.0,55.6492,55.7064,55.6247,55.6492,37900.0
2011-11-15 13:25:00,68.06,68.15,68.06,68.15,33200.0,55.641,55.7146,55.641,55.7146,33200.0
2011-11-15 13:30:00,68.15,68.23,68.12,68.2,65000.0,55.7146,55.78,55.6901,55.7555,65000.0
2011-11-15 13:35:00,68.21,68.34,68.17,68.3,51700.0,55.7636,55.8699,55.7309,55.8372,51700.0
2011-11-15 13:40:00,68.28,68.34,68.26,68.27,27100.0,55.8209,55.8699,55.8045,55.8127,27100.0
2011-11-15 13:45:00,68.26,68.29,68.15,68.19,28700.0,55.8045,55.829,55.7146,55.7473,28700.0
2011-11-15 13:50:00,68.21,68.27,68.16,68.17,24600.0,55.7636,55.8127,55.7228,55.7309,24600.0
2011-11-15 13:55:00,68.17,68.2,68.1,68.11,28000.0,55.7309,55.7555,55.6737,55.6819,28000.0
2011-11-15 14:00:00,68.1,68.15,68.02,68.04,36800.0,55.6737,55.7146,55.6083,55.6247,36800.0
2011-11-15 14:05:00,68.03,68.06,68.0,68.02,40800.0,55.6165,55.641,55.592,55.6083,40800.0
2011-11-15 14:10:00,68.02,68.14,68.02,68.08,45300.0,55.6083,55.7064,55.6083,55.6574,45300.0
2011-11-15 14:15:00,68.09,68.09,68.0,68.02,84100.0,55.6655,55.6655,55.592,55.6083,84100.0
2011-11-15 14:20:00,68.02,68.02,67.89,67.95,59300.0,55.6083,55.6083,55.502,55.5511,59300.0
2011-11-15 14:25:00,67.96,67.96,67.87,67.89,33700.0,55.5593,55.5593,55.4857,55.502,33700.0
2011-11-15 14:30:00,67.9,67.97,67.89,67.93,34600.0,55.5102,55.5674,55.502,55.5347,34600.0
2011-11-15 14:35:00,67.94,67.95,67.83,67.83,36000.0,55.5429,55.5511,55.453,55.453,36000.0
2011-11-15 14:40:00,67.84,67.87,67.81,67.82,26700.0,55.4612,55.4857,55.4366,55.4448,26700.0
2011-11-15 14:45:00,67.81,67.9,67.81,67.84,47200.0,55.4366,55.5102,55.4366,55.4612,47200.0
2011-11-15 14:50:00,67.85,68.06,67.85,67.99,69000.0,55.4693,55.641,55.4693,55.5838,69000.0
2011-11-15 14:55:00,67.99,68.01,67.96,67.97,38900.0,55.5838,55.6001,55.5593,55.5674,38900.0
2011-11-15 15:00:00,67.96,68.16,67.95,68.16,93500.0,55.5593,55.7228,55.5511,55.7228,93500.0
2011-11-15 15:05:00,68.16,68.25,68.12,68.23,85300.0,55.7228,55.7963,55.6901,55.78,85300.0
2011-11-15 15:10:00,68.23,68.32,68.19,68.22,114500.0,55.78,55.8536,55.7473,55.7718,114500.0
2011-11-15 15:15:00,68.23,68.28,68.19,68.2,72200.0,55.78,55.8209,55.7473,55.7555,72200.0
2011-11-15 15:20:00,68.21,68.25,68.19,68.2,65800.0,55.7636,55.7963,55.7473,55.7555,65800.0
2011-11-15 15:25:00,68.21,68.28,68.19,68.25,58500.0,55.7636,55.8209,55.7473,55.7963,58500.0
2011-11-15 15:30:00,68.25,68.26,68.13,68.13,82400.0,55.7963,55.8045,55.6982,55.6982,82400.0
2011-11-15 15:35:00,68.14,68.24,68.09,68.15,98900.0,55.7064,55.7882,55.6655,55.7146,98900.0
2011-11-15 15:40:00,68.14,68.2,68.09,68.15,133600.0,55.7064,55.7555,55.6655,55.7146,133600.0
2011-11-15 15:45:00,68.15,68.21,68.11,68.2,110100.0,55.7146,55.7636,55.6819,55.7555,110100.0
2011-11-15 15:50:00,68.21,68.22,68.03,68.06,141200.0,55.7636,55.7718,55.6165,55.641,141200.0
2011-11-15 15:55:00,68.07,68.09,67.92,67.94,267100.0,55.6492,55.6655,55.5266,55.5429,267100.0
2011-11-16 09:30:00,67.13,67.27,66.87,66.9,141800.0,54.8807,54.9952,54.6681,54.6927,141800.0
2011-11-16 09:35:00,66.88,66.96,66.82,66.88,66700.0,54.6763,54.7417,54.6273,54.6763,66700.0
2011-11-16 09:40:00,66.91,66.99,66.78,66.8,118100.0,54.7008,54.7663,54.5946,54.6109,118100.0
2011-11-16 09:45:00,66.8,66.88,66.75,66.82,72900.0,54.6109,54.6763,54.57,54.6273,72900.0
2011-11-16 09:50:00,66.83,67.13,66.83,67.13,86800.0,54.6354,54.8807,54.6354,54.8807,86800.0
2011-11-16 09:55:00,67.11,67.12,66.89,66.94,41500.0,54.8644,54.8725,54.6845,54.7254,41500.0
2011-11-16 10:00:00,66.95,67.03,66.89,66.9,82200.0,54.7336,54.799,54.6845,54.6927,82200.0
2011-11-16 10:05:00,66.9,66.96,66.82,66.87,95000.0,54.6927,54.7417,54.6273,54.6681,95000.0
2011-11-16 10:10:00,66.86,67.05,66.85,67.05,69400.0,54.66,54.8153,54.6518,54.8153,69400.0
2011-11-16 10:15:00,67.03,67.18,67.02,67.09,40400.0,54.799,54.9216,54.7908,54.848,40400.0
2011-11-16 10:20:00,67.1,67.11,66.86,66.93,43400.0,54.8562,54.8644,54.66,54.7172,43400.0
2011-11-16 10:25:00,66.95,67.1,66.94,67.04,43800.0,54.7336,54.8562,54.7254,54.8071,43800.0
2011-11-16 10:30:00,67.01,67.04,66.93,67.0,29400.0,54.7826,54.8071,54.7172,54.7744,29400.0
2011-11-16 10:35:00,67.0,67.03,66.83,66.88,52800.0,54.7744,54.799,54.6354,54.6763,52800.0
2011-11-16 10:40:00,66.88,67.03,66.8,67.03,54400.0,54.6763,54.799,54.6109,54.799,54400.0
2011-11-16 10:45:00,67.04,67.1,66.97,67.02,40300.0,54.8071,54.8562,54.7499,54.7908,40300.0
2011-11-16 10:50:00,67.02,67.16,67.01,67.1,30900.0,54.7908,54.9052,54.7826,54.8562,30900.0
2011-11-16 10:55:00,67.1,67.16,67.07,67.09,29600.0,54.8562,54.9052,54.8317,54.848,29600.0
2011-11-16 11:00:00,67.09,67.35,67.09,67.35,45600.0,54.848,55.0606,54.848,55.0606,45600.0
2011-11-16 11:05:00,67.35,67.39,67.23,67.31,53000.0,55.0606,55.0933,54.9625,55.0279,53000.0
2011-11-16 11:10:00,67.31,67.38,67.28,67.38,32500.0,55.0279,55.0851,55.0033,55.0851,32500.0
2011-11-16 11:15:00,67.39,67.42,67.34,67.4,34900.0,55.0933,55.1178,55.0524,55.1014,34900.0
2011-11-16 11:20:00,67.4,67.43,67.32,67.42,16300.0,55.1014,55.126,55.036,55.1178,16300.0
2011-11-16 11:25:00,67.43,67.53,67.41,67.42,53300.0,55.126,55.2077,55.1096,55.1178,53300.0
2011-11-16 11:30:00,67.41,67.47,67.33,67.34,34000.0,55.1096,55.1587,55.0442,55.0524,34000.0
2011-11-16 11:35:00,67.36,67.39,67.2,67.21,46800.0,55.0687,55.0933,54.9379,54.9461,46800.0
2011-11-16 11:40:00,67.2,67.23,67.15,67.2,34800.0,54.9379,54.9625,54.8971,54.9379,34800.0
2011-11-16 11:45:00,67.2,67.25,67.15,67.22,53600.0,54.9379,54.9788,54.8971,54.9543,53600.0
2011-11-16 11:50:00,67.21,67.24,67.15,67.21,33300.0,54.9461,54.9706,54.8971,54.9461,33300.0
2011-11-16 11:55:00,67.21,67.22,67.12,67.18,26200.0,54.9461,54.9543,54.8725,54.9216,26200.0
2011-11-16 12:00:00,67.15,67.21,67.11,67.17,43800.0,54.8971,54.9461,54.8644,54.9134,43800.0
2011-11-16 12:05:00,67.17,67.21,67.1,67.13,21300.0,54.9134,54.9461,54.8562,54.8807,21300.0
2011-11-16 12:10:00,67.12,67.14,67.07,67.13,18900.0,54.8725,54.8889,54.8317,54.8807,18900.0
2011-11-16 12:15:00,67.11,67.22,67.09,67.18,52900.0,54.8644,54.9543,54.848,54.9216,52900.0
2011-11-16 12:20:00,67.17,67.18,67.1,67.13,37200.0,54.9134,54.9216,54.8562,54.8807,37200.0
2011-11-16 12:25:00,67.13,67.18,67.1,67.16,13200.0,54.8807,54.9216,54.8562,54.9052,13200.0
2011-11-16 12:30:00,67.16,67.2,67.13,67.13,28900.0,54.9052,54.9379,54.8807,54.8807,28900.0
2011-11-16 12:35:00,67.13,67.33,67.13,67.32,42400.0,54.8807,55.0442,54.8807,55.036,42400.0
2011-11-16 12:40:00,67.33,67.34,67.26,67.28,29900.0,55.0442,55.0524,54.987,55.0033,29900.0
2011-11-16 12:45:00,67.28,67.34,67.2,67.22,38500.0,55.0033,55.0524,54.9379,54.9543,38500.0
2011-11-16 12:50:00,67.21,67.25,67.1,67.18,33100.0,54.9461,54.9788,54.8562,54.9216,33100.0
2011-11-16 12:55:00,67.17,67.19,67.14,67.16,16100.0,54.9134,54.9298,54.8889,54.9052,16100.0
2011-11-16 13:00:00,67.17,67.22,67.15,67.18,31000.0,54.9134,54.9543,54.8971,54.9216,31000.0
2011-11-16 13:05:00,67.18,67.23,67.16,67.22,18900.0,54.9216,54.9625,54.9052,54.9543,18900.0
2011-11-16 13:10:00,67.21,67.3,67.2,67.27,34100.0,54.9461,55.0197,54.9379,54.9952,34100.0
2011-11-16 13:15:00,67.26,67.29,67.18,67.28,12700.0,54.987,55.0115,54.9216,55.0033,12700.0
2011-11-16 13:20:00,67.29,67.35,67.29,67.31,33000.0,55.0115,55.0606,55.0115,55.0279,33000.0
2011-11-16 13:25:00,67.31,67.46,67.31,67.45,33700.0,55.0279,55.1505,55.0279,55.1423,33700.0
2011-11-16 13:30:00,67.44,67.46,67.35,67.35,23500.0,55.1341,55.1505,55.0606,55.0606,23500.0
2011-11-16 13:35:00,67.36,67.42,67.36,67.4,40500.0,55.0687,55.1178,55.0687,55.1014,40500.0
2011-11-16 13:40:00,67.4,67.58,67.4,67.57,74200.0,55.1014,55.2486,55.1014,55.2404,74200.0
2011-11-16 13:45:00,67.58,67.64,67.52,67.62,50700.0,55.2486,55.2976,55.1995,55.2813,50700.0
2011-11-16 13:50:00,67.63,67.66,67.48,67.49,47500.0,55.2895,55.314,55.1668,55.175,47500.0
2011-11-16 13:55:00,67.5,67.51,67.37,67.37,87500.0,55.1832,55.1914,55.0769,55.0769,87500.0
2011-11-16 14:00:00,67.37,67.44,67.36,67.39,38700.0,55.0769,55.1341,55.0687,55.0933,38700.0
2011-11-16 14:05:00,67.39,67.41,67.29,67.32,66900.0,55.0933,55.1096,55.0115,55.036,66900.0
2011-11-16 14:10:00,67.32,67.38,67.23,67.24,51600.0,55.036,55.0851,54.9625,54.9706,51600.0
2011-11-16 14:15:00,67.24,67.26,67.2,67.24,43400.0,54.9706,54.987,54.9379,54.9706,43400.0
2011-11-16 14:20:00,67.24,67.35,67.23,67.33,31300.0,54.9706,55.0606,54.9625,55.0442,31300.0
2011-11-16 14:25:00,67.33,67.34,67.22,67.23,30900.0,55.0442,55.0524,54.9543,54.9625,30900.0
2011-11-16 14:30:00,67.23,67.31,67.23,67.29,48100.0,54.9625,55.0279,54.9625,55.0115,48100.0
2011-11-16 14:35:00,67.29,67.36,67.27,67.35,41600.0,55.0115,55.0687,54.9952,55.0606,41600.0
2011-11-16 14:40:00,67.35,67.41,67.32,67.4,52900.0,55.0606,55.1096,55.036,55.1014,52900.0
2011-11-16 14:45:00,67.39,67.4,67.3,67.33,66900.0,55.0933,55.1014,55.0197,55.0442,66900.0
2011-11-16 14:50:00,67.34,67.36,67.27,67.27,31100.0,55.0524,55.0687,54.9952,54.9952,31100.0
2011-11-16 14:55:00,67.27,67.34,67.24,67.33,32300.0,54.9952,55.0524,54.9706,55.0442,32300.0
2011-11-16 15:00:00,67.31,67.35,67.25,67.27,37500.0,55.0279,55.0606,54.9788,54.9952,37500.0
2011-11-16 15:05:00,67.28,67.39,67.28,67.37,43400.0,55.0033,55.0933,55.0033,55.0769,43400.0
2011-11-16 15:10:00,67.37,67.41,67.2,67.24,57300.0,55.0769,55.1096,54.9379,54.9706,57300.0
2011-11-16 15:15:00,67.23,67.24,67.02,67.08,54300.0,54.9625,54.9706,54.7908,54.8398,54300.0
2011-11-16 15:20:00,67.07,67.07,66.9,66.98,71200.0,54.8317,54.8317,54.6927,54.7581,71200.0
2011-11-16 15:25:00,66.98,66.99,66.83,66.84,124900.0,54.7581,54.7663,54.6354,54.6436,124900.0
2011-11-16 15:30:00,66.83,66.83,66.5,66.51,214400.0,54.6354,54.6354,54.3657,54.3738,214400.0
2011-11-16 15:35:00,66.52,66.64,66.48,66.57,188900.0,54.382,54.4801,54.3493,54.4229,188900.0
2011-11-16 15:40:00,66.56,66.56,66.37,66.42,170800.0,54.4147,54.4147,54.2594,54.3003,170800.0
2011-11-16 15:45:00,66.43,66.61,66.41,66.52,207200.0,54.3084,54.4556,54.2921,54.382,207200.0
2011-11-16 15:50:00,66.52,66.52,66.2,66.34,189500.0,54.382,54.382,54.1204,54.2349,189500.0
2011-11-16 15:55:00,66.34,66.43,66.26,66.34,367600.0,54.2349,54.3084,54.1695,54.2349,367600.0
2011-11-17 09:30:00,67.11,67.25,66.75,66.75,207400.0,54.8644,54.9788,54.57,54.57,207400.0
2011-11-17 09:35:00,66.75,66.93,66.56,66.77,138700.0,54.57,54.7172,54.4147,54.5864,138700.0
2011-11-17 09:40:00,66.78,66.78,66.53,66.62,73400.0,54.5946,54.5946,54.3902,54.4638,73400.0
2011-11-17 09:45:00,66.64,66.65,66.5,66.5,74600.0,54.4801,54.4883,54.3657,54.3657,74600.0
2011-11-17 09:50:00,66.53,66.9,66.5,66.84,124900.0,54.3902,54.6927,54.3657,54.6436,124900.0
2011-11-17 09:55:00,66.84,67.18,66.81,67.11,105800.0,54.6436,54.9216,54.6191,54.8644,105800.0
2011-11-17 10:00:00,67.1,67.1,66.76,66.9,130400.0,54.8562,54.8562,54.5782,54.6927,130400.0
2011-11-17 10:05:00,66.87,67.16,66.77,67.16,118200.0,54.6681,54.9052,54.5864,54.9052,118200.0
2011-11-17 10:10:00,67.16,67.16,67.03,67.04,65900.0,54.9052,54.9052,54.799,54.8071,65900.0
2011-11-17 10:15:00,67.04,67.19,66.99,67.04,66700.0,54.8071,54.9298,54.7663,54.8071,66700.0
2011-11-17 10:20:00,67.02,67.14,66.9,67.02,53100.0,54.7908,54.8889,54.6927,54.7908,53100.0
2011-11-17 10:25:00,67.03,67.23,67.03,67.21,67700.0,54.799,54.9625,54.799,54.9461,67700.0
2011-11-17 10:30:00,67.2,67.28,67.05,67.23,112100.0,54.9379,55.0033,54.8153,54.9625,112100.0
2011-11-17 10:35:00,67.24,67.31,67.17,67.24,79000.0,54.9706,55.0279,54.9134,54.9706,79000.0
2011-11-17 10:40:00,67.23,67.35,67.17,67.18,84500.0,54.9625,55.0606,54.9134,54.9216,84500.0
2011-11-17 10:45:00,67.17,67.2,67.09,67.13,61900.0,54.9134,54.9379,54.848,54.8807,61900.0
2011-11-17 10:50:00,67.13,67.17,67.05,67.13,59400.0,54.8807,54.9134,54.8153,54.8807,59400.0
2011-11-17 10:55:00,67.13,67.22,67.09,67.14,50900.0,54.8807,54.9543,54.848,54.8889,50900.0
2011-11-17 11:00:00,67.12,67.19,66.9,66.92,45200.0,54.8725,54.9298,54.6927,54.709,45200.0
2011-11-17 11:05:00,66.91,66.91,66.75,66.84,54300.0,54.7008,54.7008,54.57,54.6436,54300.0
2011-11-17 11:10:00,66.85,66.87,66.78,66.8,43900.0,54.6518,54.6681,54.5946,54.6109,43900.0
2011-11-17 11:15:00,66.79,66.86,66.78,66.83,36900.0,54.6027,54.66,54.5946,54.6354,36900.0
2011-11-17 11:20:00,66.82,66.83,66.7,66.76,34000.0,54.6273,54.6354,54.5292,54.5782,34000.0
2011-11-17 11:25:00,66.76,66.85,66.72,66.74,56300.0,54.5782,54.6518,54.5455,54.5619,56300.0
2011-11-17 11:30:00,66.73,66.91,66.73,66.85,27800.0,54.5537,54.7008,54.5537,54.6518,27800.0
2011-11-17 11:35:00,66.86,66.86,66.78,66.85,31100.0,54.66,54.66,54.5946,54.6518,31100.0
2011-11-17 11:40:00,66.84,67.01,66.81,66.89,35900.0,54.6436,54.7826,54.6191,54.6845,35900.0
2011-11-17 11:45:00,66.9,66.92,66.77,66.79,79300.0,54.6927,54.709,54.5864,54.6027,79300.0
2011-11-17 11:50:00,66.8,66.91,66.79,66.82,34000.0,54.6109,54.7008,54.6027,54.6273,34000.0
2011-11-17 11:55:00,66.83,66.87,66.78,66.87,52200.0,54.6354,54.6681,54.5946,54.6681,52200.0
2011-11-17 12:00:00,66.87,66.88,66.74,66.77,84700.0,54.6681,54.6763,54.5619,54.5864,84700.0
2011-11-17 12:05:00,66.77,66.77,66.63,66.66,33500.0,54.5864,54.5864,54.4719,54.4965,33500.0
2011-11-17 12:10:00,66.66,66.69,66.52,66.54,34900.0,54.4965,54.521,54.382,54.3984,34900.0
2011-11-17 12:15:00,66.55,66.61,66.5,66.58,49900.0,54.4065,54.4556,54.3657,54.4311,49900.0
2011-11-17 12:20:00,66.59,66.63,66.55,66.56,26900.0,54.4392,54.4719,54.4065,54.4147,26900.0
2011-11-17 12:25:00,66.58,66.6,66.5,66.54,53300.0,54.4311,54.4474,54.3657,54.3984,53300.0
2011-11-17 12:30:00,66.52,66.53,66.15,66.15,174700.0,54.382,54.3902,54.0795,54.0795,174700.0
2011-11-17 12:35:00,66.15,66.18,65.89,65.98,165200.0,54.0795,54.1041,53.867,53.9405,165200.0
2011-11-17 12:40:00,65.96,65.96,65.64,65.81,104000.0,53.9242,53.9242,53.6626,53.8016,104000.0
2011-11-17 12:45:00,65.82,65.96,65.7,65.88,88200.0,53.8097,53.9242,53.7116,53.8588,88200.0
2011-11-17 12:50:00,65.88,66.14,65.86,66.06,104400.0,53.8588,54.0714,53.8424,54.006,104400.0
2011-11-17 12:55:00,66.08,66.1,65.91,66.05,59800.0,54.0223,54.0387,53.8833,53.9978,59800.0
2011-11-17 13:00:00,66.04,66.05,65.69,65.73,72600.0,53.9896,53.9978,53.7035,53.7362,72600.0
2011-11-17 13:05:00,65.72,65.85,65.65,65.72,51600.0,53.728,53.8343,53.6708,53.728,51600.0
2011-11-17 13:10:00,65.73,65.95,65.67,65.95,54600.0,53.7362,53.916,53.6871,53.916,54600.0
2011-11-17 13:15:00,65.94,66.15,65.92,66.08,83100.0,53.9078,54.0795,53.8915,54.0223,83100.0
2011-11-17 13:20:00,66.06,66.14,66.0,66.12,35500.0,54.006,54.0714,53.9569,54.055,35500.0
2011-11-17 13:25:00,66.12,66.19,65.93,66.06,82700.0,54.055,54.1122,53.8997,54.006,82700.0
2011-11-17 13:30:00,66.05,66.09,65.94,65.95,39900.0,53.9978,54.0305,53.9078,53.916,39900.0
2011-11-17 13:35:00,65.96,66.05,65.93,65.94,46800.0,53.9242,53.9978,53.8997,53.9078,46800.0
2011-11-17 13:40:00,65.93,66.08,65.86,65.93,75100.0,53.8997,54.0223,53.8424,53.8997,75100.0
2011-11-17 13:45:00,65.93,66.0,65.9,65.94,33100.0,53.8997,53.9569,53.8751,53.9078,33100.0
2011-11-17 13:50:00,65.92,65.92,65.6,65.71,81100.0,53.8915,53.8915,53.6299,53.7198,81100.0
2011-11-17 13:55:00,65.72,66.0,65.69,65.89,76800.0,53.728,53.9569,53.7035,53.867,76800.0
2011-11-17 14:00:00,65.88,65.88,65.7,65.74,64000.0,53.8588,53.8588,53.7116,53.7443,64000.0
2011-11-17 14:05:00,65.74,65.79,65.65,65.66,62400.0,53.7443,53.7852,53.6708,53.6789,62400.0
2011-11-17 14:10:00,65.65,65.78,65.6,65.72,107800.0,53.6708,53.777,53.6299,53.728,107800.0
2011-11-17 14:15:00,65.73,65.73,65.6,65.66,116400.0,53.7362,53.7362,53.6299,53.6789,116400.0
2011-11-17 14:20:00,65.64,65.68,65.52,65.53,103700.0,53.6626,53.6953,53.5645,53.5727,103700.0
2011-11-17 14:25:00,65.53,65.64,65.47,65.6,82900.0,53.5727,53.6626,53.5236,53.6299,82900.0
2011-11-17 14:30:00,65.6,65.65,65.56,65.59,135900.0,53.6299,53.6708,53.5972,53.6217,135900.0
2011-11-17 14:35:00,65.59,65.64,65.47,65.5,81700.0,53.6217,53.6626,53.5236,53.5481,81700.0
2011-11-17 14:40:00,65.5,65.63,65.41,65.6,72000.0,53.5481,53.6544,53.4746,53.6299,72000.0
2011-11-17 14:45:00,65.6,65.77,65.58,65.72,79400.0,53.6299,53.7689,53.6135,53.728,79400.0
2011-11-17 14:50:00,65.73,65.85,65.72,65.81,72500.0,53.7362,53.8343,53.728,53.8016,72500.0
2011-11-17 14:55:00,65.79,65.9,65.77,65.87,61300.0,53.7852,53.8751,53.7689,53.8506,61300.0
2011-11-17 15:00:00,65.86,65.94,65.78,65.79,96700.0,53.8424,53.9078,53.777,53.7852,96700.0
2011-11-17 15:05:00,65.8,65.87,65.75,65.77,56200.0,53.7934,53.8506,53.7525,53.7689,56200.0
2011-11-17 15:10:00,65.78,65.79,65.5,65.67,155600.0,53.777,53.7852,53.5481,53.6871,155600.0
2011-11-17 15:15:00,65.69,65.75,65.65,65.68,34700.0,53.7035,53.7525,53.6708,53.6953,34700.0
2011-11-17 15:20:00,65.69,65.85,65.57,65.79,76300.0,53.7035,53.8343,53.6054,53.7852,76300.0
2011-11-17 15:25:00,65.77,65.82,65.65,65.66,86000.0,53.7689,53.8097,53.6708,53.6789,86000.0
2011-11-17 15:30:00,65.67,65.75,65.66,65.71,87100.0,53.6871,53.7525,53.6789,53.7198,87100.0
2011-11-17 15:35:00,65.71,65.81,65.64,65.65,122300.0,53.7198,53.8016,53.6626,53.6708,122300.0
2011-11-17 15:40:00,65.66,65.67,65.51,65.55,142100.0,53.6789,53.6871,53.5563,53.589,142100.0
2011-11-17 15:45:00,65.54,65.96,65.54,65.84,141700.0,53.5808,53.9242,53.5808,53.8261,141700.0
2011-11-17 15:50:00,65.84,65.89,65.69,65.88,142000.0,53.8261,53.867,53.7035,53.8588,142000.0
2011-11-17 15:55:00,65.89,66.12,65.79,66.12,351800.0,53.867,54.055,53.7852,54.055,351800.0
2011-11-18 09:30:00,66.94,67.0,66.39,66.5,604500.0,54.7254,54.7744,54.2757,54.3657,604500.0
2011-11-18 09:35:00,66.5,66.5,66.29,66.34,84700.0,54.3657,54.3657,54.194,54.2349,84700.0
2011-11-18 09:40:00,66.34,66.5,66.33,66.4,73800.0,54.2349,54.3657,54.2267,54.2839,73800.0
2011-11-18 09:45:00,66.42,66.65,66.4,66.58,138200.0,54.3003,54.4883,54.2839,54.4311,138200.0
2011-11-18 09:50:00,66.58,66.8,66.42,66.72,100600.0,54.4311,54.6109,54.3003,54.5455,100600.0
2011-11-18 09:55:00,66.72,67.15,66.66,67.08,152600.0,54.5455,54.8971,54.4965,54.8398,152600.0
2011-11-18 10:00:00,67.07,67.2,66.95,67.15,211900.0,54.8317,54.9379,54.7336,54.8971,211900.0
2011-11-18 10:05:00,67.15,67.15,66.98,67.03,131400.0,54.8971,54.8971,54.7581,54.799,131400.0
2011-11-18 10:10:00,67.02,67.25,66.83,67.22,135700.0,54.7908,54.9788,54.6354,54.9543,135700.0
2011-11-18 10:15:00,67.24,67.25,66.96,66.96,129700.0,54.9706,54.9788,54.7417,54.7417,129700.0
2011-11-18 10:20:00,66.96,66.96,66.75,66.94,78000.0,54.7417,54.7417,54.57,54.7254,78000.0
2011-11-18 10:25:00,66.91,67.12,66.84,67.03,136200.0,54.7008,54.8725,54.6436,54.799,136200.0
2011-11-18 10:30:00,67.04,67.15,66.95,67.14,81000.0,54.8071,54.8971,54.7336,54.8889,81000.0
2011-11-18 10:35:00,67.13,67.29,67.07,67.23,133800.0,54.8807,55.0115,54.8317,54.9625,133800.0
2011-11-18 10:40:00,67.24,67.33,67.17,67.28,103400.0,54.9706,55.0442,54.9134,55.0033,103400.0
2011-11-18 10:45:00,67.28,67.44,67.27,67.3,161000.0,55.0033,55.1341,54.9952,55.0197,161000.0
2011-11-18 10:50:00,67.31,67.46,67.31,67.44,55600.0,55.0279,55.1505,55.0279,55.1341,55600.0
2011-11-18 10:55:00,67.43,67.44,67.25,67.26,73700.0,55.126,55.1341,54.9788,54.987,73700.0
2011-11-18 11:00:00,67.25,67.39,67.25,67.39,49600.0,54.9788,55.0933,54.9788,55.0933,49600.0
2011-11-18 11:05:00,67.39,67.42,67.31,67.35,49900.0,55.0933,55.1178,55.0279,55.0606,49900.0
2011-11-18 11:10:00,67.36,67.41,67.35,67.41,43000.0,55.0687,55.1096,55.0606,55.1096,43000.0
2011-11-18 11:15:00,67.42,67.45,67.32,67.37,58700.0,55.1178,55.1423,55.036,55.0769,58700.0
2011-11-18 11:20:00,67.39,67.44,67.31,67.35,32500.0,55.0933,55.1341,55.0279,55.0606,32500.0
2011-11-18 11:25:00,67.33,67.41,67.33,67.37,57300.0,55.0442,55.1096,55.0442,55.0769,57300.0
2011-11-18 11:30:00,67.36,67.42,67.36,67.38,59900.0,55.0687,55.1178,55.0687,55.0851,59900.0
2011-11-18 11:35:00,67.37,67.39,67.3,67.39,48200.0,55.0769,55.0933,55.0197,55.0933,48200.0
2011-11-18 11:40:00,67.37,67.45,67.36,67.44,44600.0,55.0769,55.1423,55.0687,55.1341,44600.0
2011-11-18 11:45:00,67.42,67.44,67.31,67.35,47800.0,55.1178,55.1341,55.0279,55.0606,47800.0
2011-11-18 11:50:00,67.35,67.39,67.33,67.36,48900.0,55.0606,55.0933,55.0442,55.0687,48900.0
2011-11-18 11:55:00,67.35,67.38,67.24,67.3,45600.0,55.0606,55.0851,54.9706,55.0197,45600.0
2011-11-18 12:00:00,67.29,67.3,67.2,67.23,128200.0,55.0115,55.0197,54.9379,54.9625,128200.0
2011-11-18 12:05:00,67.22,67.29,67.02,67.25,77700.0,54.9543,55.0115,54.7908,54.9788,77700.0
2011-11-18 12:10:00,67.26,67.29,67.22,67.25,47300.0,54.987,55.0115,54.9543,54.9788,47300.0
2011-11-18 12:15:00,67.25,67.35,67.21,67.28,38400.0,54.9788,55.0606,54.9461,55.0033,38400.0
2011-11-18 12:20:00,67.28,67.31,67.21,67.23,59000.0,55.0033,55.0279,54.9461,54.9625,59000.0
2011-11-18 12:25:00,67.23,67.38,67.17,67.37,53500.0,54.9625,55.0851,54.9134,55.0769,53500.0
2011-11-18 12:30:00,67.37,67.46,67.34,67.4,50100.0,55.0769,55.1505,55.0524,55.1014,50100.0
2011-11-18 12:35:00,67.4,67.47,67.4,67.44,37500.0,55.1014,55.1587,55.1014,55.1341,37500.0
2011-11-18 12:40:00,67.43,67.56,67.4,67.53,74800.0,55.126,55.2322,55.1014,55.2077,74800.0
2011-11-18 12:45:00,67.52,67.55,67.48,67.51,74400.0,55.1995,55.2241,55.1668,55.1914,74400.0
2011-11-18 12:50:00,67.5,67.52,67.43,67.47,65000.0,55.1832,55.1995,55.126,55.1587,65000.0
2011-11-18 12:55:00,67.48,67.52,67.47,67.5,72800.0,55.1668,55.1995,55.1587,55.1832,72800.0
2011-11-18 13:00:00,67.5,67.52,67.42,67.48,40300.0,55.1832,55.1995,55.1178,55.1668,40300.0
2011-11-18 13:05:00,67.47,67.52,67.43,67.5,27700.0,55.1587,55.1995,55.126,55.1832,27700.0
2011-11-18 13:10:00,67.51,67.52,67.46,67.51,23200.0,55.1914,55.1995,55.1505,55.1914,23200.0
2011-11-18 13:15:00,67.51,67.63,67.49,67.51,67500.0,55.1914,55.2895,55.175,55.1914,67500.0
2011-11-18 13:20:00,67.51,67.52,67.36,67.36,40700.0,55.1914,55.1995,55.0687,55.0687,40700.0
2011-11-18 13:25:00,67.35,67.47,67.34,67.41,34100.0,55.0606,55.1587,55.0524,55.1096,34100.0
2011-11-18 13:30:00,67.38,67.54,67.38,67.54,26400.0,55.0851,55.2159,55.0851,55.2159,26400.0
2011-11-18 13:35:00,67.54,67.6,67.51,67.54,49100.0,55.2159,55.2649,55.1914,55.2159,49100.0
2011-11-18 13:40:00,67.55,67.58,67.49,67.49,30400.0,55.2241,55.2486,55.175,55.175,30400.0
2011-11-18 13:45:00,67.51,67.51,67.42,67.5,27300.0,55.1914,55.1914,55.1178,55.1832,27300.0
2011-11-18 13:50:00,67.5,67.56,67.48,67.55,21500.0,55.1832,55.2322,55.1668,55.2241,21500.0
2011-11-18 13:55:00,67.54,67.57,67.45,67.46,20100.0,55.2159,55.2404,55.1423,55.1505,20100.0
2011-11-18 14:00:00,67.46,67.48,67.41,67.47,43100.0,55.1505,55.1668,55.1096,55.1587,43100.0
2011-11-18 14:05:00,67.48,67.59,67.46,67.56,41300.0,55.1668,55.2568,55.1505,55.2322,41300.0
2011-11-18 14:10:00,67.55,67.8,67.55,67.76,174500.0,55.2241,55.4285,55.2241,55.3957,174500.0
2011-11-18 14:15:00,67.77,67.85,67.61,67.65,108200.0,55.4039,55.4693,55.2731,55.3058,108200.0
2011-11-18 14:20:00,67.66,67.81,67.64,67.64,40000.0,55.314,55.4366,55.2976,55.2976,40000.0
2011-11-18 14:25:00,67.64,67.69,67.58,67.62,68800.0,55.2976,55.3385,55.2486,55.2813,68800.0
2011-11-18 14:30:00,67.62,67.73,67.62,67.67,54800.0,55.2813,55.3712,55.2813,55.3222,54800.0
2011-11-18 14:35:00,67.67,67.79,67.66,67.68,45400.0,55.3222,55.4203,55.314,55.3303,45400.0
2011-11-18 14:40:00,67.67,67.74,67.66,67.74,34600.0,55.3222,55.3794,55.314,55.3794,34600.0
2011-11-18 14:45:00,67.74,67.75,67.66,67.67,38000.0,55.3794,55.3876,55.314,55.3222,38000.0
2011-11-18 14:50:00,67.66,67.68,67.61,67.66,70000.0,55.314,55.3303,55.2731,55.314,70000.0
2011-11-18 14:55:00,67.66,67.66,67.56,67.57,56700.0,55.314,55.314,55.2322,55.2404,56700.0
2011-11-18 15:00:00,67.57,67.63,67.46,67.5,64600.0,55.2404,55.2895,55.1505,55.1832,64600.0
2011-11-18 15:05:00,67.5,67.59,67.49,67.59,46800.0,55.1832,55.2568,55.175,55.2568,46800.0
2011-11-18 15:10:00,67.58,67.64,67.52,67.54,40700.0,55.2486,55.2976,55.1995,55.2159,40700.0
2011-11-18 15:15:00,67.55,67.58,67.49,67.58,51800.0,55.2241,55.2486,55.175,55.2486,51800.0
2011-11-18 15:20:00,67.58,67.67,67.55,67.61,155600.0,55.2486,55.3222,55.2241,55.2731,155600.0
2011-11-18 15:25:00,67.61,67.61,67.5,67.54,76600.0,55.2731,55.2731,55.1832,55.2159,76600.0
2011-11-18 15:30:00,67.53,67.55,67.48,67.48,115700.0,55.2077,55.2241,55.1668,55.1668,115700.0
2011-11-18 15:35:00,67.49,67.64,67.48,67.57,111200.0,55.175,55.2976,55.1668,55.2404,111200.0
2011-11-18 15:40:00,67.57,67.59,67.45,67.48,163600.0,55.2404,55.2568,55.1423,55.1668,163600.0
2011-11-18 15:45:00,67.47,67.58,67.44,67.48,151900.0,55.1587,55.2486,55.1341,55.1668,151900.0
2011-11-18 15:50:00,67.49,67.51,67.45,67.5,167600.0,55.175,55.1914,55.1423,55.1832,167600.0
2011-11-18 15:55:00,67.51,67.51,67.37,67.47,407000.0,55.1914,55.1914,55.0769,55.1587,407000.0
2011-11-21 09:30:00,66.32,66.45,66.2,66.34,190600.0,54.2185,54.3248,54.1204,54.2349,190600.0
2011-11-21 09:35:00,66.33,66.39,65.89,65.96,139400.0,54.2267,54.2757,53.867,53.9242,139400.0
2011-11-21 09:40:00,65.95,66.04,65.74,65.86,117300.0,53.916,53.9896,53.7443,53.8424,117300.0
2011-11-21 09:45:00,65.85,65.87,65.76,65.87,78400.0,53.8343,53.8506,53.7607,53.8506,78400.0
2011-11-21 09:50:00,65.86,65.93,65.77,65.78,214400.0,53.8424,53.8997,53.7689,53.777,214400.0
2011-11-21 09:55:00,65.78,65.78,65.53,65.69,120300.0,53.777,53.777,53.5727,53.7035,120300.0
2011-11-21 10:00:00,65.69,65.79,65.59,65.6,88000.0,53.7035,53.7852,53.6217,53.6299,88000.0
2011-11-21 10:05:00,65.59,65.59,65.35,65.39,81100.0,53.6217,53.6217,53.4255,53.4582,81100.0
2011-11-21 10:10:00,65.39,65.45,65.27,65.35,80200.0,53.4582,53.5073,53.3601,53.4255,80200.0
2011-11-21 10:15:00,65.36,65.38,65.11,65.12,74100.0,53.4337,53.45,53.2293,53.2375,74100.0
2011-11-21 10:20:00,65.12,65.19,65.1,65.14,96000.0,53.2375,53.2947,53.2211,53.2538,96000.0
2011-11-21 10:25:00,65.14,65.16,64.94,64.94,108000.0,53.2538,53.2702,53.0903,53.0903,108000.0
2011-11-21 10:30:00,64.94,65.04,64.83,64.9,99700.0,53.0903,53.1721,53.0004,53.0576,99700.0
2011-11-21 10:35:00,64.9,64.94,64.79,64.89,69400.0,53.0576,53.0903,52.9677,53.0494,69400.0
2011-11-21 10:40:00,64.89,64.89,64.75,64.76,53700.0,53.0494,53.0494,52.935,52.9432,53700.0
2011-11-21 10:45:00,64.76,64.89,64.71,64.74,98000.0,52.9432,53.0494,52.9023,52.9268,98000.0
2011-11-21 10:50:00,64.74,64.77,64.45,64.45,203500.0,52.9268,52.9513,52.6897,52.6897,203500.0
2011-11-21 10:55:00,64.46,64.5,64.22,64.35,226900.0,52.6979,52.7306,52.5017,52.608,226900.0
2011-11-21 11:00:00,64.34,64.39,64.04,64.25,242600.0,52.5998,52.6407,52.3545,52.5262,242600.0
2011-11-21 11:05:00,64.23,64.33,64.06,64.25,132000.0,52.5099,52.5916,52.3709,52.5262,132000.0
2011-11-21 11:10:00,64.24,64.35,64.15,64.28,101900.0,52.518,52.608,52.4445,52.5507,101900.0
2011-11-21 11:15:00,64.27,64.48,64.16,64.46,143100.0,52.5426,52.7143,52.4526,52.6979,143100.0
2011-11-21 11:20:00,64.46,64.46,64.25,64.31,89900.0,52.6979,52.6979,52.5262,52.5753,89900.0
2011-11-21 11:25:00,64.32,64.46,64.32,64.45,70800.0,52.5835,52.6979,52.5835,52.6897,70800.0
2011-11-21 11:30:00,64.46,64.59,64.35,64.44,103300.0,52.6979,52.8042,52.608,52.6816,103300.0
2011-11-21 11:35:00,64.44,64.45,64.22,64.22,64100.0,52.6816,52.6897,52.5017,52.5017,64100.0
2011-11-21 11:40:00,64.21,64.32,64.08,64.08,137600.0,52.4935,52.5835,52.3872,52.3872,137600.0
2011-11-21 11:45:00,64.07,64.2,64.0,64.2,99500.0,52.3791,52.4853,52.3218,52.4853,99500.0
2011-11-21 11:50:00,64.18,64.22,64.14,64.2,70100.0,52.469,52.5017,52.4363,52.4853,70100.0
2011-11-21 11:55:00,64.21,64.3,64.2,64.29,67300.0,52.4935,52.5671,52.4853,52.5589,67300.0
2011-11-21 12:00:00,64.3,64.33,64.26,64.27,41100.0,52.5671,52.5916,52.5344,52.5426,41100.0
2011-11-21 12:05:00,64.26,64.38,64.23,64.24,29500.0,52.5344,52.6325,52.5099,52.518,29500.0
2011-11-21 12:10:00,64.23,64.41,64.23,64.36,34700.0,52.5099,52.657,52.5099,52.6162,34700.0
2011-11-21 12:15:00,64.35,64.37,64.19,64.21,32200.0,52.608,52.6243,52.4772,52.4935,32200.0
2011-11-21 12:20:00,64.2,64.21,64.1,64.15,50300.0,52.4853,52.4935,52.4036,52.4445,50300.0
2011-11-21 12:25:00,64.14,64.16,64.0,64.04,82700.0,52.4363,52.4526,52.3218,52.3545,82700.0
2011-11-21 12:30:00,64.03,64.17,64.0,64.17,48200.0,52.3464,52.4608,52.3218,52.4608,48200.0
2011-11-21 12:35:00,64.17,64.21,64.12,64.2,59100.0,52.4608,52.4935,52.4199,52.4853,59100.0
2011-11-21 12:40:00,64.19,64.27,64.12,64.12,46200.0,52.4772,52.5426,52.4199,52.4199,46200.0
2011-11-21 12:45:00,64.12,64.27,64.1,64.25,67300.0,52.4199,52.5426,52.4036,52.5262,67300.0
2011-11-21 12:50:00,64.24,64.36,64.24,64.35,55800.0,52.518,52.6162,52.518,52.608,55800.0
2011-11-21 12:55:00,64.35,64.45,64.35,64.44,95400.0,52.608,52.6897,52.608,52.6816,95400.0
2011-11-21 13:00:00,64.44,64.64,64.44,64.62,55200.0,52.6816,52.8451,52.6816,52.8287,55200.0
2011-11-21 13:05:00,64.63,64.72,64.55,64.72,104200.0,52.8369,52.9105,52.7715,52.9105,104200.0
2011-11-21 13:10:00,64.71,64.75,64.6,64.72,83600.0,52.9023,52.935,52.8124,52.9105,83600.0
2011-11-21 13:15:00,64.73,64.82,64.69,64.78,67600.0,52.9186,52.9922,52.8859,52.9595,67600.0
2011-11-21 13:20:00,64.78,64.93,64.78,64.86,140700.0,52.9595,53.0821,52.9595,53.0249,140700.0
2011-11-21 13:25:00,64.83,64.84,64.59,64.6,60900.0,53.0004,53.0086,52.8042,52.8124,60900.0
2011-11-21 13:30:00,64.59,64.74,64.58,64.73,38000.0,52.8042,52.9268,52.796,52.9186,38000.0
2011-11-21 13:35:00,64.73,64.78,64.68,64.69,36700.0,52.9186,52.9595,52.8778,52.8859,36700.0
2011-11-21 13:40:00,64.69,64.7,64.67,64.68,32700.0,52.8859,52.8941,52.8696,52.8778,32700.0
2011-11-21 13:45:00,64.68,64.73,64.61,64.73,46700.0,52.8778,52.9186,52.8205,52.9186,46700.0
2011-11-21 13:50:00,64.73,64.86,64.73,64.79,59800.0,52.9186,53.0249,52.9186,52.9677,59800.0
2011-11-21 13:55:00,64.79,64.81,64.65,64.67,54900.0,52.9677,52.984,52.8532,52.8696,54900.0
2011-11-21 14:00:00,64.67,64.72,64.62,64.65,56600.0,52.8696,52.9105,52.8287,52.8532,56600.0
2011-11-21 14:05:00,64.66,64.75,64.63,64.74,48700.0,52.8614,52.935,52.8369,52.9268,48700.0
2011-11-21 14:10:00,64.74,64.98,64.72,64.98,74400.0,52.9268,53.123,52.9105,53.123,74400.0
2011-11-21 14:15:00,64.98,65.23,64.97,65.13,90600.0,53.123,53.3274,53.1148,53.2456,90600.0
2011-11-21 14:20:00,65.11,65.22,65.05,65.18,63000.0,53.2293,53.3192,53.1802,53.2865,63000.0
2011-11-21 14:25:00,65.18,65.18,65.06,65.12,34100.0,53.2865,53.2865,53.1884,53.2375,34100.0
2011-11-21 14:30:00,65.11,65.25,65.07,65.17,60200.0,53.2293,53.3438,53.1966,53.2783,60200.0
2011-11-21 14:35:00,65.17,65.22,65.14,65.19,62100.0,53.2783,53.3192,53.2538,53.2947,62100.0
2011-11-21 14:40:00,65.19,65.3,65.12,65.29,73700.0,53.2947,53.3846,53.2375,53.3765,73700.0
2011-11-21 14:45:00,65.3,65.5,65.3,65.44,153200.0,53.3846,53.5481,53.3846,53.4991,153200.0
2011-11-21 14:50:00,65.45,65.62,65.43,65.55,182500.0,53.5073,53.6462,53.4909,53.589,182500.0
2011-11-21 14:55:00,65.55,65.64,65.5,65.59,127200.0,53.589,53.6626,53.5481,53.6217,127200.0
2011-11-21 15:00:00,65.58,65.65,65.43,65.45,109200.0,53.6135,53.6708,53.4909,53.5073,109200.0
2011-11-21 15:05:00,65.47,65.48,65.33,65.36,50000.0,53.5236,53.5318,53.4092,53.4337,50000.0
2011-11-21 15:10:00,65.36,65.37,65.3,65.31,69700.0,53.4337,53.4419,53.3846,53.3928,69700.0
2011-11-21 15:15:00,65.32,65.53,65.22,65.5,75700.0,53.401,53.5727,53.3192,53.5481,75700.0
2011-11-21 15:20:00,65.5,65.62,65.48,65.5,73700.0,53.5481,53.6462,53.5318,53.5481,73700.0
2011-11-21 15:25:00,65.51,65.75,65.51,65.73,127900.0,53.5563,53.7525,53.5563,53.7362,127900.0
2011-11-21 15:30:00,65.72,65.84,65.69,65.77,138200.0,53.728,53.8261,53.7035,53.7689,138200.0
2011-11-21 15:35:00,65.76,65.85,65.73,65.83,90700.0,53.7607,53.8343,53.7362,53.8179,90700.0
2011-11-21 15:40:00,65.83,65.84,65.7,65.84,91400.0,53.8179,53.8261,53.7116,53.8261,91400.0
2011-11-21 15:45:00,65.83,65.96,65.83,65.96,216600.0,53.8179,53.9242,53.8179,53.9242,216600.0
2011-11-21 15:50:00,65.95,65.96,65.6,65.65,174200.0,53.916,53.9242,53.6299,53.6708,174200.0
2011-11-21 15:55:00,65.66,65.71,65.53,65.57,379600.0,53.6789,53.7198,53.5727,53.6054,379600.0
2011-11-22 09:30:00,65.4,65.4,65.14,65.31,77300.0,53.4664,53.4664,53.2538,53.3928,77300.0
2011-11-22 09:35:00,65.36,65.44,65.25,65.27,35100.0,53.4337,53.4991,53.3438,53.3601,35100.0
2011-11-22 09:40:00,65.27,65.27,65.04,65.08,94400.0,53.3601,53.3601,53.1721,53.2048,94400.0
2011-11-22 09:45:00,65.07,65.23,65.04,65.04,39900.0,53.1966,53.3274,53.1721,53.1721,39900.0
2011-11-22 09:50:00,65.04,65.09,64.97,65.03,34000.0,53.1721,53.2129,53.1148,53.1639,34000.0
2011-11-22 09:55:00,65.02,65.02,64.85,64.94,39200.0,53.1557,53.1557,53.0167,53.0903,39200.0
2011-11-22 10:00:00,64.93,65.07,64.83,64.9,61800.0,53.0821,53.1966,53.0004,53.0576,61800.0
2011-11-22 10:05:00,64.92,64.94,64.6,64.71,120700.0,53.074,53.0903,52.8124,52.9023,120700.0
2011-11-22 10:10:00,64.71,64.77,64.6,64.62,63000.0,52.9023,52.9513,52.8124,52.8287,63000.0
2011-11-22 10:15:00,64.61,64.65,64.5,64.64,85700.0,52.8205,52.8532,52.7306,52.8451,85700.0
2011-11-22 10:20:00,64.65,64.73,64.62,64.68,67200.0,52.8532,52.9186,52.8287,52.8778,67200.0
2011-11-22 10:25:00,64.68,64.83,64.67,64.73,58500.0,52.8778,53.0004,52.8696,52.9186,58500.0
2011-11-22 10:30:00,64.74,64.78,64.62,64.62,44700.0,52.9268,52.9595,52.8287,52.8287,44700.0
2011-11-22 10:35:00,64.63,64.67,64.51,64.58,58500.0,52.8369,52.8696,52.7388,52.796,58500.0
2011-11-22 10:40:00,64.58,64.62,64.5,64.57,29800.0,52.796,52.8287,52.7306,52.7878,29800.0
2011-11-22 10:45:00,64.57,64.62,64.26,64.3,79300.0,52.7878,52.8287,52.5344,52.5671,79300.0
2011-11-22 10:50:00,64.29,64.38,64.17,64.25,88900.0,52.5589,52.6325,52.4608,52.5262,88900.0
2011-11-22 10:55:00,64.25,64.28,64.17,64.28,55200.0,52.5262,52.5507,52.4608,52.5507,55200.0
2011-11-22 11:00:00,64.27,64.44,64.24,64.37,80500.0,52.5426,52.6816,52.518,52.6243,80500.0
2011-11-22 11:05:00,64.37,64.42,64.18,64.31,65700.0,52.6243,52.6652,52.469,52.5753,65700.0
2011-11-22 11:10:00,64.31,64.4,64.25,64.33,62300.0,52.5753,52.6489,52.5262,52.5916,62300.0
2011-11-22 11:15:00,64.34,64.38,64.25,64.34,49900.0,52.5998,52.6325,52.5262,52.5998,49900.0
2011-11-22 11:20:00,64.34,64.35,64.05,64.15,65400.0,52.5998,52.608,52.3627,52.4445,65400.0
2011-11-22 11:25:00,64.15,64.18,64.1,64.1,36400.0,52.4445,52.469,52.4036,52.4036,36400.0
2011-11-22 11:30:00,64.1,64.12,63.88,63.89,97700.0,52.4036,52.4199,52.2237,52.2319,97700.0
2011-11-22 11:35:00,63.91,64.06,63.9,63.96,48900.0,52.2483,52.3709,52.2401,52.2891,48900.0
2011-11-22 11:40:00,63.97,64.02,63.89,63.96,47400.0,52.2973,52.3382,52.2319,52.2891,47400.0
2011-11-22 11:45:00,63.95,64.01,63.93,63.95,30800.0,52.281,52.33,52.2646,52.281,30800.0
2011-11-22 11:50:00,63.95,64.03,63.94,64.01,30400.0,52.281,52.3464,52.2728,52.33,30400.0
2011-11-22 11:55:00,64.02,64.11,63.98,64.02,44500.0,52.3382,52.4118,52.3055,52.3382,44500.0
2011-11-22 12:00:00,64.02,64.3,64.02,64.2,79200.0,52.3382,52.5671,52.3382,52.4853,79200.0
2011-11-22 12:05:00,64.2,64.49,64.2,64.32,91300.0,52.4853,52.7224,52.4853,52.5835,91300.0
2011-11-22 12:10:00,64.32,64.34,64.24,64.29,41400.0,52.5835,52.5998,52.518,52.5589,41400.0
2011-11-22 12:15:00,64.3,64.4,64.25,64.29,43700.0,52.5671,52.6489,52.5262,52.5589,43700.0
2011-11-22 12:20:00,64.3,64.35,64.25,64.29,27300.0,52.5671,52.608,52.5262,52.5589,27300.0
2011-11-22 12:25:00,64.29,64.34,64.11,64.14,67300.0,52.5589,52.5998,52.4118,52.4363,67300.0
2011-11-22 12:30:00,64.15,64.26,64.09,64.25,62400.0,52.4445,52.5344,52.3954,52.5262,62400.0
2011-11-22 12:35:00,64.25,64.27,64.17,64.19,48700.0,52.5262,52.5426,52.4608,52.4772,48700.0
2011-11-22 12:40:00,64.2,64.25,64.14,64.21,25900.0,52.4853,52.5262,52.4363,52.4935,25900.0
2011-11-22 12:45:00,64.21,64.25,64.15,64.22,40700.0,52.4935,52.5262,52.4445,52.5017,40700.0
2011-11-22 12:50:00,64.23,64.48,64.23,64.38,57400.0,52.5099,52.7143,52.5099,52.6325,57400.0
2011-11-22 12:55:00,64.39,64.57,64.34,64.57,62500.0,52.6407,52.7878,52.5998,52.7878,62500.0
2011-11-22 13:00:00,64.57,64.66,64.53,64.62,47500.0,52.7878,52.8614,52.7551,52.8287,47500.0
2011-11-22 13:05:00,64.61,64.65,64.47,64.57,81000.0,52.8205,52.8532,52.7061,52.7878,81000.0
2011-11-22 13:10:00,64.57,64.62,64.53,64.61,29700.0,52.7878,52.8287,52.7551,52.8205,29700.0
2011-11-22 13:15:00,64.59,64.77,64.59,64.74,45900.0,52.8042,52.9513,52.8042,52.9268,45900.0
2011-11-22 13:20:00,64.75,64.97,64.75,64.91,122300.0,52.935,53.1148,52.935,53.0658,122300.0
2011-11-22 13:25:00,64.89,64.92,64.81,64.82,35800.0,53.0494,53.074,52.984,52.9922,35800.0
2011-11-22 13:30:00,64.8,64.92,64.8,64.92,50800.0,52.9759,53.074,52.9759,53.074,50800.0
2011-11-22 13:35:00,64.92,64.92,64.75,64.75,55000.0,53.074,53.074,52.935,52.935,55000.0
2011-11-22 13:40:00,64.75,64.76,64.55,64.57,44500.0,52.935,52.9432,52.7715,52.7878,44500.0
2011-11-22 13:45:00,64.57,64.61,64.49,64.61,49100.0,52.7878,52.8205,52.7224,52.8205,49100.0
2011-11-22 13:50:00,64.59,64.64,64.54,64.54,31900.0,52.8042,52.8451,52.7633,52.7633,31900.0
2011-11-22 13:55:00,64.54,64.54,64.42,64.52,46400.0,52.7633,52.7633,52.6652,52.747,46400.0
2011-11-22 14:00:00,64.52,64.56,64.38,64.4,20300.0,52.747,52.7797,52.6325,52.6489,20300.0
2011-11-22 14:05:00,64.4,64.48,64.4,64.46,19700.0,52.6489,52.7143,52.6489,52.6979,19700.0
2011-11-22 14:10:00,64.47,64.53,64.46,64.47,33400.0,52.7061,52.7551,52.6979,52.7061,33400.0
2011-11-22 14:15:00,64.46,64.48,64.41,64.43,17900.0,52.6979,52.7143,52.657,52.6734,17900.0
2011-11-22 14:20:00,64.45,64.45,64.25,64.31,40400.0,52.6897,52.6897,52.5262,52.5753,40400.0
2011-11-22 14:25:00,64.3,64.41,64.3,64.31,23900.0,52.5671,52.657,52.5671,52.5753,23900.0
2011-11-22 14:30:00,64.32,64.35,64.26,64.32,45000.0,52.5835,52.608,52.5344,52.5835,45000.0
2011-11-22 14:35:00,64.31,64.36,64.26,64.34,65200.0,52.5753,52.6162,52.5344,52.5998,65200.0
2011-11-22 14:40:00,64.35,64.44,64.33,64.38,33000.0,52.608,52.6816,52.5916,52.6325,33000.0
2011-11-22 14:45:00,64.39,64.48,64.36,64.39,52000.0,52.6407,52.7143,52.6162,52.6407,52000.0
2011-11-22 14:50:00,64.38,64.39,64.2,64.24,54100.0,52.6325,52.6407,52.4853,52.518,54100.0
2011-11-22 14:55:00,64.24,64.29,64.18,64.28,31100.0,52.518,52.5589,52.469,52.5507,31100.0
2011-11-22 15:00:00,64.26,64.34,64.23,64.26,85100.0,52.5344,52.5998,52.5099,52.5344,85100.0
2011-11-22 15:05:00,64.27,64.35,64.19,64.25,62800.0,52.5426,52.608,52.4772,52.5262,62800.0
2011-11-22 15:10:00,64.24,64.28,64.16,64.22,57100.0,52.518,52.5507,52.4526,52.5017,57100.0
2011-11-22 15:15:00,64.21,64.32,64.2,64.26,58000.0,52.4935,52.5835,52.4853,52.5344,58000.0
2011-11-22 15:20:00,64.26,64.37,64.21,64.34,52400.0,52.5344,52.6243,52.4935,52.5998,52400.0
2011-11-22 15:25:00,64.35,64.43,64.28,64.32,40500.0,52.608,52.6734,52.5507,52.5835,40500.0
2011-11-22 15:30:00,64.34,64.45,64.31,64.4,83500.0,52.5998,52.6897,52.5753,52.6489,83500.0
2011-11-22 15:35:00,64.4,64.45,64.3,64.31,70400.0,52.6489,52.6897,52.5671,52.5753,70400.0
2011-11-22 15:40:00,64.31,64.39,64.27,64.29,98500.0,52.5753,52.6407,52.5426,52.5589,98500.0
2011-11-22 15:45:00,64.28,64.44,64.27,64.4,101900.0,52.5507,52.6816,52.5426,52.6489,101900.0
2011-11-22 15:50:00,64.4,64.44,64.31,64.43,140000.0,52.6489,52.6816,52.5753,52.6734,140000.0
2011-11-22 15:55:00,64.44,64.46,64.31,64.35,251400.0,52.6816,52.6979,52.5753,52.608,251400.0
2011-11-23 09:30:00,63.62,63.75,63.32,63.36,86800.0,52.0112,52.1175,51.7659,51.7986,86800.0
2011-11-23 09:35:00,63.36,63.55,63.25,63.33,38000.0,51.7986,51.954,51.7087,51.7741,38000.0
2011-11-23 09:40:00,63.33,63.41,63.13,63.28,109400.0,51.7741,51.8395,51.6106,51.7332,109400.0
2011-11-23 09:45:00,63.26,63.39,63.21,63.34,47800.0,51.7169,51.8231,51.676,51.7823,47800.0
2011-11-23 09:50:00,63.32,63.4,63.21,63.34,43900.0,51.7659,51.8313,51.676,51.7823,43900.0
2011-11-23 09:55:00,63.36,63.36,63.12,63.15,75800.0,51.7986,51.7986,51.6024,51.6269,75800.0
2011-11-23 10:00:00,63.14,63.15,63.03,63.03,70900.0,51.6188,51.6269,51.5288,51.5288,70900.0
2011-11-23 10:05:00,63.04,63.17,63.04,63.17,57500.0,51.537,51.6433,51.537,51.6433,57500.0
2011-11-23 10:10:00,63.16,63.16,62.9,62.91,89500.0,51.6351,51.6351,51.4226,51.4307,89500.0
2011-11-23 10:15:00,62.91,63.03,62.89,63.02,84700.0,51.4307,51.5288,51.4144,51.5207,84700.0
2011-11-23 10:20:00,63.03,63.1,63.0,63.04,56100.0,51.5288,51.5861,51.5043,51.537,56100.0
2011-11-23 10:25:00,63.07,63.13,62.95,63.0,51900.0,51.5615,51.6106,51.4634,51.5043,51900.0
2011-11-23 10:30:00,62.99,62.99,62.81,62.91,63700.0,51.4961,51.4961,51.349,51.4307,63700.0
2011-11-23 10:35:00,62.92,63.06,62.92,63.01,40300.0,51.4389,51.5534,51.4389,51.5125,40300.0
2011-11-23 10:40:00,63.0,63.04,62.93,62.98,39800.0,51.5043,51.537,51.4471,51.488,39800.0
2011-11-23 10:45:00,62.99,63.02,62.9,62.94,26900.0,51.4961,51.5207,51.4226,51.4553,26900.0
2011-11-23 10:50:00,62.93,63.0,62.92,63.0,28500.0,51.4471,51.5043,51.4389,51.5043,28500.0
2011-11-23 10:55:00,62.99,63.01,62.93,62.95,24300.0,51.4961,51.5125,51.4471,51.4634,24300.0
2011-11-23 11:00:00,62.94,63.05,62.91,62.93,40300.0,51.4553,51.5452,51.4307,51.4471,40300.0
2011-11-23 11:05:00,62.93,62.96,62.76,62.79,53800.0,51.4471,51.4716,51.3081,51.3326,53800.0
2011-11-23 11:10:00,62.77,62.9,62.75,62.78,48700.0,51.3163,51.4226,51.2999,51.3245,48700.0
2011-11-23 11:15:00,62.79,62.79,62.66,62.77,41900.0,51.3326,51.3326,51.2264,51.3163,41900.0
2011-11-23 11:20:00,62.76,62.8,62.7,62.76,24400.0,51.3081,51.3408,51.2591,51.3081,24400.0
2011-11-23 11:25:00,62.75,62.8,62.63,62.63,36200.0,51.2999,51.3408,51.2018,51.2018,36200.0
2011-11-23 11:30:00,62.63,62.64,62.53,62.57,38800.0,51.2018,51.21,51.1201,51.1528,38800.0
2011-11-23 11:35:00,62.57,62.82,62.52,62.8,43500.0,51.1528,51.3572,51.1119,51.3408,43500.0
2011-11-23 11:40:00,62.79,62.79,62.63,62.69,19200.0,51.3326,51.3326,51.2018,51.2509,19200.0
2011-11-23 11:45:00,62.69,62.74,62.64,62.72,29100.0,51.2509,51.2918,51.21,51.2754,29100.0
2011-11-23 11:50:00,62.73,62.8,62.7,62.75,44500.0,51.2836,51.3408,51.2591,51.2999,44500.0
2011-11-23 11:55:00,62.73,62.76,62.69,62.72,30900.0,51.2836,51.3081,51.2509,51.2754,30900.0
2011-11-23 12:00:00,62.72,62.89,62.72,62.88,37400.0,51.2754,51.4144,51.2754,51.4062,37400.0
2011-11-23 12:05:00,62.89,62.95,62.86,62.9,48000.0,51.4144,51.4634,51.3899,51.4226,48000.0
2011-11-23 12:10:00,62.9,63.0,62.82,62.82,76700.0,51.4226,51.5043,51.3572,51.3572,76700.0
2011-11-23 12:15:00,62.82,62.89,62.8,62.83,11700.0,51.3572,51.4144,51.3408,51.3653,11700.0
2011-11-23 12:20:00,62.84,62.85,62.76,62.81,20800.0,51.3735,51.3817,51.3081,51.349,20800.0
2011-11-23 12:25:00,62.8,62.84,62.67,62.68,18000.0,51.3408,51.3735,51.2345,51.2427,18000.0
2011-11-23 12:30:00,62.69,62.75,62.64,62.66,28100.0,51.2509,51.2999,51.21,51.2264,28100.0
2011-11-23 12:35:00,62.66,62.74,62.66,62.69,27800.0,51.2264,51.2918,51.2264,51.2509,27800.0
2011-11-23 12:40:00,62.68,62.75,62.66,62.74,14500.0,51.2427,51.2999,51.2264,51.2918,14500.0
2011-11-23 12:45:00,62.73,62.81,62.7,62.77,17400.0,51.2836,51.349,51.2591,51.3163,17400.0
2011-11-23 12:50:00,62.77,62.99,62.77,62.99,38600.0,51.3163,51.4961,51.3163,51.4961,38600.0
2011-11-23 12:55:00,62.99,63.02,62.94,62.98,30700.0,51.4961,51.5207,51.4553,51.488,30700.0
2011-11-23 13:00:00,62.98,63.0,62.92,62.95,37400.0,51.488,51.5043,51.4389,51.4634,37400.0
2011-11-23 13:05:00,62.92,62.99,62.92,62.98,10400.0,51.4389,51.4961,51.4389,51.488,10400.0
2011-11-23 13:10:00,62.98,62.98,62.81,62.81,36900.0,51.488,51.488,51.349,51.349,36900.0
2011-11-23 13:15:00,62.84,62.85,62.8,62.85,28000.0,51.3735,51.3817,51.3408,51.3817,28000.0
2011-11-23 13:20:00,62.86,62.88,62.73,62.73,17500.0,51.3899,51.4062,51.2836,51.2836,17500.0
2011-11-23 13:25:00,62.74,62.84,62.72,62.83,21000.0,51.2918,51.3735,51.2754,51.3653,21000.0
2011-11-23 13:30:00,62.83,62.94,62.82,62.86,33600.0,51.3653,51.4553,51.3572,51.3899,33600.0
2011-11-23 13:35:00,62.86,62.9,62.8,62.8,18900.0,51.3899,51.4226,51.3408,51.3408,18900.0
2011-11-23 13:40:00,62.8,62.8,62.64,62.65,27700.0,51.3408,51.3408,51.21,51.2182,27700.0
2011-11-23 13:45:00,62.65,62.75,62.65,62.71,14200.0,51.2182,51.2999,51.2182,51.2672,14200.0
2011-11-23 13:50:00,62.7,62.79,62.65,62.76,25500.0,51.2591,51.3326,51.2182,51.3081,25500.0
2011-11-23 13:55:00,62.75,62.77,62.6,62.64,25600.0,51.2999,51.3163,51.1773,51.21,25600.0
2011-11-23 14:00:00,62.64,62.72,62.6,62.7,36000.0,51.21,51.2754,51.1773,51.2591,36000.0
2011-11-23 14:05:00,62.7,62.71,62.61,62.68,44000.0,51.2591,51.2672,51.1855,51.2427,44000.0
2011-11-23 14:10:00,62.69,62.69,62.53,62.54,43100.0,51.2509,51.2509,51.1201,51.1282,43100.0
2011-11-23 14:15:00,62.53,62.57,62.51,62.55,26800.0,51.1201,51.1528,51.1037,51.1364,26800.0
2011-11-23 14:20:00,62.54,62.59,62.52,62.57,16300.0,51.1282,51.1691,51.1119,51.1528,16300.0
2011-11-23 14:25:00,62.55,62.55,62.42,62.52,54000.0,51.1364,51.1364,51.0301,51.1119,54000.0
2011-11-23 14:30:00,62.52,62.62,62.52,62.61,19300.0,51.1119,51.1937,51.1119,51.1855,19300.0
2011-11-23 14:35:00,62.62,62.73,62.6,62.65,50000.0,51.1937,51.2836,51.1773,51.2182,50000.0
2011-11-23 14:40:00,62.64,62.64,62.53,62.53,30400.0,51.21,51.21,51.1201,51.1201,30400.0
2011-11-23 14:45:00,62.53,62.64,62.53,62.6,19500.0,51.1201,51.21,51.1201,51.1773,19500.0
2011-11-23 14:50:00,62.62,62.66,62.59,62.65,14300.0,51.1937,51.2264,51.1691,51.2182,14300.0
2011-11-23 14:55:00,62.65,62.66,62.57,62.61,32500.0,51.2182,51.2264,51.1528,51.1855,32500.0
2011-11-23 15:00:00,62.61,62.76,62.52,62.61,72800.0,51.1855,51.3081,51.1119,51.1855,72800.0
2011-11-23 15:05:00,62.61,62.79,62.58,62.7,62400.0,51.1855,51.3326,51.161,51.2591,62400.0
2011-11-23 15:10:00,62.7,62.85,62.65,62.79,51200.0,51.2591,51.3817,51.2182,51.3326,51200.0
2011-11-23 15:15:00,62.8,62.82,62.64,62.64,63200.0,51.3408,51.3572,51.21,51.21,63200.0
2011-11-23 15:20:00,62.64,62.67,62.45,62.51,80100.0,51.21,51.2345,51.0547,51.1037,80100.0
2011-11-23 15:25:00,62.51,62.57,62.45,62.46,96700.0,51.1037,51.1528,51.0547,51.0628,96700.0
2011-11-23 15:30:00,62.47,62.56,62.47,62.56,69800.0,51.071,51.1446,51.071,51.1446,69800.0
2011-11-23 15:35:00,62.58,62.64,62.51,62.54,69900.0,51.161,51.21,51.1037,51.1282,69900.0
2011-11-23 15:40:00,62.53,62.76,62.52,62.74,105300.0,51.1201,51.3081,51.1119,51.2918,105300.0
2011-11-23 15:45:00,62.74,62.75,62.59,62.68,117800.0,51.2918,51.2999,51.1691,51.2427,117800.0
2011-11-23 15:50:00,62.68,62.79,62.64,62.74,177900.0,51.2427,51.3326,51.21,51.2918,177900.0
2011-11-23 15:55:00,62.73,62.74,62.33,62.35,321300.0,51.2836,51.2918,50.9566,50.9729,321300.0
2011-11-25 09:30:00,62.16,62.43,62.12,62.38,74700.0,50.8176,51.0383,50.7849,50.9974,74700.0
2011-11-25 09:35:00,62.39,62.96,62.32,62.87,116100.0,51.0056,51.4716,50.9484,51.398,116100.0
2011-11-25 09:40:00,62.82,63.13,62.82,63.12,60500.0,51.3572,51.6106,51.3572,51.6024,60500.0
2011-11-25 09:45:00,63.13,63.15,62.94,62.99,61900.0,51.6106,51.6269,51.4553,51.4961,61900.0
2011-11-25 09:50:00,62.99,63.21,62.97,63.12,47300.0,51.4961,51.676,51.4798,51.6024,47300.0
2011-11-25 09:55:00,63.13,63.23,63.03,63.1,56400.0,51.6106,51.6923,51.5288,51.5861,56400.0
2011-11-25 10:00:00,63.1,63.28,63.05,63.25,56500.0,51.5861,51.7332,51.5452,51.7087,56500.0
2011-11-25 10:05:00,63.23,63.4,63.21,63.35,55700.0,51.6923,51.8313,51.676,51.7904,55700.0
2011-11-25 10:10:00,63.36,63.56,63.3,63.5,62500.0,51.7986,51.9621,51.7496,51.9131,62500.0
2011-11-25 10:15:00,63.51,63.59,63.39,63.59,55800.0,51.9213,51.9867,51.8231,51.9867,55800.0
2011-11-25 10:20:00,63.59,63.59,63.47,63.54,35100.0,51.9867,51.9867,51.8886,51.9458,35100.0
2011-11-25 10:25:00,63.51,63.54,63.36,63.38,41100.0,51.9213,51.9458,51.7986,51.815,41100.0
2011-11-25 10:30:00,63.37,63.47,63.36,63.45,27500.0,51.8068,51.8886,51.7986,51.8722,27500.0
2011-11-25 10:35:00,63.44,63.5,63.4,63.48,29200.0,51.864,51.9131,51.8313,51.8967,29200.0
2011-11-25 10:40:00,63.46,63.53,63.43,63.53,32400.0,51.8804,51.9376,51.8558,51.9376,32400.0
2011-11-25 10:45:00,63.54,63.61,63.43,63.51,47900.0,51.9458,52.003,51.8558,51.9213,47900.0
2011-11-25 10:50:00,63.51,63.54,63.43,63.45,33600.0,51.9213,51.9458,51.8558,51.8722,33600.0
2011-11-25 10:55:00,63.45,63.53,63.42,63.45,52400.0,51.8722,51.9376,51.8477,51.8722,52400.0
2011-11-25 11:00:00,63.46,63.52,63.43,63.52,31200.0,51.8804,51.9294,51.8558,51.9294,31200.0
2011-11-25 11:05:00,63.53,63.57,63.51,63.54,21400.0,51.9376,51.9703,51.9213,51.9458,21400.0
2011-11-25 11:10:00,63.53,63.62,63.51,63.56,31700.0,51.9376,52.0112,51.9213,51.9621,31700.0
2011-11-25 11:15:00,63.56,63.57,63.41,63.49,30200.0,51.9621,51.9703,51.8395,51.9049,30200.0
2011-11-25 11:20:00,63.51,63.54,63.39,63.44,29600.0,51.9213,51.9458,51.8231,51.864,29600.0
2011-11-25 11:25:00,63.42,63.44,63.36,63.4,57600.0,51.8477,51.864,51.7986,51.8313,57600.0
2011-11-25 11:30:00,63.4,63.44,63.35,63.4,28900.0,51.8313,51.864,51.7904,51.8313,28900.0
2011-11-25 11:35:00,63.41,63.41,63.23,63.33,34900.0,51.8395,51.8395,51.6923,51.7741,34900.0
2011-11-25 11:40:00,63.33,63.37,63.24,63.25,29600.0,51.7741,51.8068,51.7005,51.7087,29600.0
2011-11-25 11:45:00,63.24,63.24,63.07,63.11,29700.0,51.7005,51.7005,51.5615,51.5942,29700.0
2011-11-25 11:50:00,63.12,63.15,63.0,63.0,31900.0,51.6024,51.6269,51.5043,51.5043,31900.0
2011-11-25 11:55:00,63.01,63.08,63.0,63.01,28300.0,51.5125,51.5697,51.5043,51.5125,28300.0
2011-11-25 12:00:00,63.01,63.08,62.95,63.0,41300.0,51.5125,51.5697,51.4634,51.5043,41300.0
2011-11-25 12:05:00,63.0,63.05,62.89,62.92,47600.0,51.5043,51.5452,51.4144,51.4389,47600.0
2011-11-25 12:10:00,62.92,62.96,62.8,62.95,43600.0,51.4389,51.4716,51.3408,51.4634,43600.0
2011-11-25 12:15:00,62.96,62.96,62.86,62.96,52900.0,51.4716,51.4716,51.3899,51.4716,52900.0
2011-11-25 12:20:00,62.96,63.0,62.95,62.97,30700.0,51.4716,51.5043,51.4634,51.4798,30700.0
2011-11-25 12:25:00,62.98,63.12,62.97,63.11,49600.0,51.488,51.6024,51.4798,51.5942,49600.0
2011-11-25 12:30:00,63.1,63.1,62.98,63.05,43000.0,51.5861,51.5861,51.488,51.5452,43000.0
2011-11-25 12:35:00,63.06,63.1,62.95,62.95,31400.0,51.5534,51.5861,51.4634,51.4634,31400.0
2011-11-25 12:40:00,62.96,63.01,62.89,62.95,25400.0,51.4716,51.5125,51.4144,51.4634,25400.0
2011-11-25 12:45:00,62.95,63.04,62.94,62.98,57700.0,51.4634,51.537,51.4553,51.488,57700.0
2011-11-25 12:50:00,62.99,63.1,62.89,62.92,74200.0,51.4961,51.5861,51.4144,51.4389,74200.0
2011-11-25 12:55:00,62.92,62.92,62.76,62.79,145500.0,51.4389,51.4389,51.3081,51.3326,145500.0
2011-11-28 09:30:00,64.43,65.2,64.43,65.19,252600.0,52.6734,53.3029,52.6734,53.2947,252600.0
2011-11-28 09:35:00,65.2,65.2,64.84,65.04,110000.0,53.3029,53.3029,53.0086,53.1721,110000.0
2011-11-28 09:40:00,65.04,65.19,65.0,65.17,91500.0,53.1721,53.2947,53.1394,53.2783,91500.0
2011-11-28 09:45:00,65.18,65.27,65.07,65.22,148300.0,53.2865,53.3601,53.1966,53.3192,148300.0
2011-11-28 09:50:00,65.23,65.43,65.14,65.17,93200.0,53.3274,53.4909,53.2538,53.2783,93200.0
2011-11-28 09:55:00,65.17,65.25,65.13,65.2,60000.0,53.2783,53.3438,53.2456,53.3029,60000.0
2011-11-28 10:00:00,65.19,65.32,65.11,65.17,57300.0,53.2947,53.401,53.2293,53.2783,57300.0
2011-11-28 10:05:00,65.18,65.28,65.17,65.2,65600.0,53.2865,53.3683,53.2783,53.3029,65600.0
2011-11-28 10:10:00,65.21,65.27,65.17,65.18,58300.0,53.3111,53.3601,53.2783,53.2865,58300.0
2011-11-28 10:15:00,65.19,65.36,65.18,65.32,53000.0,53.2947,53.4337,53.2865,53.401,53000.0
2011-11-28 10:20:00,65.34,65.39,65.3,65.31,42100.0,53.4173,53.4582,53.3846,53.3928,42100.0
2011-11-28 10:25:00,65.33,65.45,65.32,65.4,53800.0,53.4092,53.5073,53.401,53.4664,53800.0
2011-11-28 10:30:00,65.4,65.48,65.32,65.36,43200.0,53.4664,53.5318,53.401,53.4337,43200.0
2011-11-28 10:35:00,65.36,65.4,65.24,65.25,57300.0,53.4337,53.4664,53.3356,53.3438,57300.0
2011-11-28 10:40:00,65.24,65.35,65.22,65.3,42700.0,53.3356,53.4255,53.3192,53.3846,42700.0
2011-11-28 10:45:00,65.3,65.32,65.21,65.27,36000.0,53.3846,53.401,53.3111,53.3601,36000.0
2011-11-28 10:50:00,65.26,65.3,65.15,65.27,60200.0,53.3519,53.3846,53.262,53.3601,60200.0
2011-11-28 10:55:00,65.27,65.3,65.17,65.2,46100.0,53.3601,53.3846,53.2783,53.3029,46100.0
2011-11-28 11:00:00,65.19,65.39,65.18,65.35,63500.0,53.2947,53.4582,53.2865,53.4255,63500.0
2011-11-28 11:05:00,65.35,65.48,65.35,65.41,52000.0,53.4255,53.5318,53.4255,53.4746,52000.0
2011-11-28 11:10:00,65.41,65.45,65.31,65.31,59000.0,53.4746,53.5073,53.3928,53.3928,59000.0
2011-11-28 11:15:00,65.32,65.43,65.31,65.37,75100.0,53.401,53.4909,53.3928,53.4419,75100.0
2011-11-28 11:20:00,65.36,65.41,65.34,65.36,27700.0,53.4337,53.4746,53.4173,53.4337,27700.0
2011-11-28 11:25:00,65.37,65.45,65.36,65.45,28800.0,53.4419,53.5073,53.4337,53.5073,28800.0
2011-11-28 11:30:00,65.44,65.49,65.41,65.45,45600.0,53.4991,53.54,53.4746,53.5073,45600.0
2011-11-28 11:35:00,65.45,65.45,65.34,65.4,44700.0,53.5073,53.5073,53.4173,53.4664,44700.0
2011-11-28 11:40:00,65.4,65.49,65.37,65.38,42200.0,53.4664,53.54,53.4419,53.45,42200.0
2011-11-28 11:45:00,65.37,65.5,65.37,65.46,42300.0,53.4419,53.5481,53.4419,53.5154,42300.0
2011-11-28 11:50:00,65.46,65.47,65.38,65.47,33900.0,53.5154,53.5236,53.45,53.5236,33900.0
2011-11-28 11:55:00,65.48,65.48,65.44,65.46,30300.0,53.5318,53.5318,53.4991,53.5154,30300.0
2011-11-28 12:00:00,65.45,65.45,65.4,65.44,15700.0,53.5073,53.5073,53.4664,53.4991,15700.0
2011-11-28 12:05:00,65.43,65.49,65.42,65.47,56700.0,53.4909,53.54,53.4827,53.5236,56700.0
2011-11-28 12:10:00,65.47,65.6,65.47,65.54,60000.0,53.5236,53.6299,53.5236,53.5808,60000.0
2011-11-28 12:15:00,65.54,65.59,65.51,65.51,35900.0,53.5808,53.6217,53.5563,53.5563,35900.0
2011-11-28 12:20:00,65.51,65.6,65.45,65.51,79300.0,53.5563,53.6299,53.5073,53.5563,79300.0
2011-11-28 12:25:00,65.5,65.5,65.34,65.34,58500.0,53.5481,53.5481,53.4173,53.4173,58500.0
2011-11-28 12:30:00,65.33,65.47,65.32,65.46,41400.0,53.4092,53.5236,53.401,53.5154,41400.0
2011-11-28 12:35:00,65.46,65.49,65.38,65.47,48500.0,53.5154,53.54,53.45,53.5236,48500.0
2011-11-28 12:40:00,65.46,65.48,65.35,65.38,43400.0,53.5154,53.5318,53.4255,53.45,43400.0
2011-11-28 12:45:00,65.38,65.47,65.37,65.43,24300.0,53.45,53.5236,53.4419,53.4909,24300.0
2011-11-28 12:50:00,65.42,65.49,65.37,65.41,18200.0,53.4827,53.54,53.4419,53.4746,18200.0
2011-11-28 12:55:00,65.39,65.4,65.32,65.37,49800.0,53.4582,53.4664,53.401,53.4419,49800.0
2011-11-28 13:00:00,65.37,65.43,65.34,65.41,28300.0,53.4419,53.4909,53.4173,53.4746,28300.0
2011-11-28 13:05:00,65.39,65.41,65.33,65.39,24300.0,53.4582,53.4746,53.4092,53.4582,24300.0
2011-11-28 13:10:00,65.4,65.43,65.38,65.42,17100.0,53.4664,53.4909,53.45,53.4827,17100.0
2011-11-28 13:15:00,65.42,65.49,65.35,65.46,15800.0,53.4827,53.54,53.4255,53.5154,15800.0
2011-11-28 13:20:00,65.47,65.63,65.45,65.6,70100.0,53.5236,53.6544,53.5073,53.6299,70100.0
2011-11-28 13:25:00,65.59,65.6,65.51,65.53,14100.0,53.6217,53.6299,53.5563,53.5727,14100.0
2011-11-28 13:30:00,65.54,65.61,65.5,65.52,28000.0,53.5808,53.6381,53.5481,53.5645,28000.0
2011-11-28 13:35:00,65.52,65.55,65.48,65.49,15600.0,53.5645,53.589,53.5318,53.54,15600.0
2011-11-28 13:40:00,65.5,65.52,65.43,65.45,24100.0,53.5481,53.5645,53.4909,53.5073,24100.0
2011-11-28 13:45:00,65.46,65.46,65.37,65.41,55200.0,53.5154,53.5154,53.4419,53.4746,55200.0
2011-11-28 13:50:00,65.4,65.49,65.34,65.43,42500.0,53.4664,53.54,53.4173,53.4909,42500.0
2011-11-28 13:55:00,65.43,65.47,65.29,65.3,41100.0,53.4909,53.5236,53.3765,53.3846,41100.0
2011-11-28 14:00:00,65.3,65.31,65.22,65.31,19700.0,53.3846,53.3928,53.3192,53.3928,19700.0
2011-11-28 14:05:00,65.31,65.33,65.22,65.27,32400.0,53.3928,53.4092,53.3192,53.3601,32400.0
2011-11-28 14:10:00,65.26,65.35,65.26,65.3,15900.0,53.3519,53.4255,53.3519,53.3846,15900.0
2011-11-28 14:15:00,65.32,65.33,65.27,65.28,15600.0,53.401,53.4092,53.3601,53.3683,15600.0
2011-11-28 14:20:00,65.28,65.33,65.15,65.17,51000.0,53.3683,53.4092,53.262,53.2783,51000.0
2011-11-28 14:25:00,65.16,65.19,65.09,65.16,46300.0,53.2702,53.2947,53.2129,53.2702,46300.0
2011-11-28 14:30:00,65.17,65.17,65.1,65.1,25000.0,53.2783,53.2783,53.2211,53.2211,25000.0
2011-11-28 14:35:00,65.11,65.11,65.0,65.01,32800.0,53.2293,53.2293,53.1394,53.1475,32800.0
2011-11-28 14:40:00,65.02,65.09,65.01,65.07,19000.0,53.1557,53.2129,53.1475,53.1966,19000.0
2011-11-28 14:45:00,65.06,65.08,64.94,64.95,24100.0,53.1884,53.2048,53.0903,53.0985,24100.0
2011-11-28 14:50:00,64.95,64.95,64.86,64.88,27900.0,53.0985,53.0985,53.0249,53.0413,27900.0
2011-11-28 14:55:00,64.88,64.97,64.85,64.95,19600.0,53.0413,53.1148,53.0167,53.0985,19600.0
2011-11-28 15:00:00,64.96,65.03,64.93,65.0,20700.0,53.1067,53.1639,53.0821,53.1394,20700.0
2011-11-28 15:05:00,64.99,65.0,64.78,64.79,50900.0,53.1312,53.1394,52.9595,52.9677,50900.0
2011-11-28 15:10:00,64.79,64.83,64.73,64.78,24500.0,52.9677,53.0004,52.9186,52.9595,24500.0
2011-11-28 15:15:00,64.79,64.79,64.58,64.7,48800.0,52.9677,52.9677,52.796,52.8941,48800.0
2011-11-28 15:20:00,64.71,64.84,64.62,64.81,30000.0,52.9023,53.0086,52.8287,52.984,30000.0
2011-11-28 15:25:00,64.8,64.8,64.71,64.72,28800.0,52.9759,52.9759,52.9023,52.9105,28800.0
2011-11-28 15:30:00,64.72,64.84,64.65,64.78,111100.0,52.9105,53.0086,52.8532,52.9595,111100.0
2011-11-28 15:35:00,64.78,64.88,64.77,64.77,48300.0,52.9595,53.0413,52.9513,52.9513,48300.0
2011-11-28 15:40:00,64.78,64.78,64.66,64.74,56600.0,52.9595,52.9595,52.8614,52.9268,56600.0
2011-11-28 15:45:00,64.73,64.74,64.56,64.58,83200.0,52.9186,52.9268,52.7797,52.796,83200.0
2011-11-28 15:50:00,64.58,64.73,64.57,64.71,93700.0,52.796,52.9186,52.7878,52.9023,93700.0
2011-11-28 15:55:00,64.7,65.03,64.63,65.0,317300.0,52.8941,53.1639,52.8369,53.1394,317300.0
2011-11-29 09:30:00,64.99,65.3,64.87,65.14,186100.0,53.1312,53.3846,53.0331,53.2538,186100.0
2011-11-29 09:35:00,65.12,65.29,65.11,65.25,76900.0,53.2375,53.3765,53.2293,53.3438,76900.0
2011-11-29 09:40:00,65.25,65.64,65.25,65.64,92500.0,53.3438,53.6626,53.3438,53.6626,92500.0
2011-11-29 09:45:00,65.58,65.63,65.47,65.53,87400.0,53.6135,53.6544,53.5236,53.5727,87400.0
2011-11-29 09:50:00,65.51,65.58,65.44,65.54,53200.0,53.5563,53.6135,53.4991,53.5808,53200.0
2011-11-29 09:55:00,65.53,65.58,65.31,65.42,46600.0,53.5727,53.6135,53.3928,53.4827,46600.0
2011-11-29 10:00:00,65.43,65.68,65.26,65.38,123900.0,53.4909,53.6953,53.3519,53.45,123900.0
2011-11-29 10:05:00,65.38,65.56,65.34,65.55,66700.0,53.45,53.5972,53.4173,53.589,66700.0
2011-11-29 10:10:00,65.56,65.74,65.55,65.74,93300.0,53.5972,53.7443,53.589,53.7443,93300.0
2011-11-29 10:15:00,65.74,65.96,65.73,65.8,131800.0,53.7443,53.9242,53.7362,53.7934,131800.0
2011-11-29 10:20:00,65.83,66.0,65.74,65.96,138300.0,53.8179,53.9569,53.7443,53.9242,138300.0
2011-11-29 10:25:00,65.96,66.0,65.73,65.77,147700.0,53.9242,53.9569,53.7362,53.7689,147700.0
2011-11-29 10:30:00,65.77,65.78,65.62,65.71,110900.0,53.7689,53.777,53.6462,53.7198,110900.0
2011-11-29 10:35:00,65.69,65.75,65.57,65.74,36600.0,53.7035,53.7525,53.6054,53.7443,36600.0
2011-11-29 10:40:00,65.74,65.85,65.69,65.8,93200.0,53.7443,53.8343,53.7035,53.7934,93200.0
2011-11-29 10:45:00,65.8,65.82,65.5,65.58,84500.0,53.7934,53.8097,53.5481,53.6135,84500.0
2011-11-29 10:50:00,65.57,65.7,65.56,65.68,45500.0,53.6054,53.7116,53.5972,53.6953,45500.0
2011-11-29 10:55:00,65.69,65.76,65.62,65.74,43400.0,53.7035,53.7607,53.6462,53.7443,43400.0
2011-11-29 11:00:00,65.74,65.85,65.68,65.68,45400.0,53.7443,53.8343,53.6953,53.6953,45400.0
2011-11-29 11:05:00,65.69,65.7,65.54,65.63,53700.0,53.7035,53.7116,53.5808,53.6544,53700.0
2011-11-29 11:10:00,65.64,65.71,65.57,65.59,39300.0,53.6626,53.7198,53.6054,53.6217,39300.0
2011-11-29 11:15:00,65.58,65.72,65.58,65.6,76400.0,53.6135,53.728,53.6135,53.6299,76400.0
2011-11-29 11:20:00,65.59,65.61,65.48,65.5,40600.0,53.6217,53.6381,53.5318,53.5481,40600.0
2011-11-29 11:25:00,65.51,65.67,65.51,65.6,42500.0,53.5563,53.6871,53.5563,53.6299,42500.0
2011-11-29 11:30:00,65.61,65.75,65.61,65.75,17100.0,53.6381,53.7525,53.6381,53.7525,17100.0
2011-11-29 11:35:00,65.77,65.84,65.74,65.75,22600.0,53.7689,53.8261,53.7443,53.7525,22600.0
2011-11-29 11:40:00,65.75,65.79,65.58,65.62,20400.0,53.7525,53.7852,53.6135,53.6462,20400.0
2011-11-29 11:45:00,65.62,65.69,65.61,65.69,33800.0,53.6462,53.7035,53.6381,53.7035,33800.0
2011-11-29 11:50:00,65.67,65.73,65.56,65.59,25600.0,53.6871,53.7362,53.5972,53.6217,25600.0
2011-11-29 11:55:00,65.57,65.57,65.49,65.57,18900.0,53.6054,53.6054,53.54,53.6054,18900.0
2011-11-29 12:00:00,65.58,65.66,65.54,65.65,21100.0,53.6135,53.6789,53.5808,53.6708,21100.0
2011-11-29 12:05:00,65.65,65.74,65.61,65.73,25700.0,53.6708,53.7443,53.6381,53.7362,25700.0
2011-11-29 12:10:00,65.72,65.75,65.69,65.69,15400.0,53.728,53.7525,53.7035,53.7035,15400.0
2011-11-29 12:15:00,65.69,65.75,65.65,65.65,26000.0,53.7035,53.7525,53.6708,53.6708,26000.0
2011-11-29 12:20:00,65.65,65.66,65.55,65.56,26800.0,53.6708,53.6789,53.589,53.5972,26800.0
2011-11-29 12:25:00,65.57,65.62,65.55,65.58,28600.0,53.6054,53.6462,53.589,53.6135,28600.0
2011-11-29 12:30:00,65.58,65.58,65.48,65.56,44400.0,53.6135,53.6135,53.5318,53.5972,44400.0
2011-11-29 12:35:00,65.56,65.57,65.4,65.44,66200.0,53.5972,53.6054,53.4664,53.4991,66200.0
2011-11-29 12:40:00,65.45,65.49,65.34,65.4,109300.0,53.5073,53.54,53.4173,53.4664,109300.0
2011-11-29 12:45:00,65.4,65.48,65.31,65.43,78900.0,53.4664,53.5318,53.3928,53.4909,78900.0
2011-11-29 12:50:00,65.43,65.49,65.37,65.4,35900.0,53.4909,53.54,53.4419,53.4664,35900.0
2011-11-29 12:55:00,65.41,65.52,65.37,65.5,17300.0,53.4746,53.5645,53.4419,53.5481,17300.0
2011-11-29 13:00:00,65.5,65.51,65.42,65.42,19600.0,53.5481,53.5563,53.4827,53.4827,19600.0
2011-11-29 13:05:00,65.41,65.43,65.3,65.34,29600.0,53.4746,53.4909,53.3846,53.4173,29600.0
2011-11-29 13:10:00,65.35,65.38,65.32,65.35,18200.0,53.4255,53.45,53.401,53.4255,18200.0
2011-11-29 13:15:00,65.34,65.41,65.32,65.37,14100.0,53.4173,53.4746,53.401,53.4419,14100.0
2011-11-29 13:20:00,65.36,65.55,65.36,65.5,26400.0,53.4337,53.589,53.4337,53.5481,26400.0
2011-11-29 13:25:00,65.53,65.57,65.44,65.44,31700.0,53.5727,53.6054,53.4991,53.4991,31700.0
2011-11-29 13:30:00,65.45,65.46,65.33,65.33,16200.0,53.5073,53.5154,53.4092,53.4092,16200.0
2011-11-29 13:35:00,65.31,65.42,65.26,65.42,23900.0,53.3928,53.4827,53.3519,53.4827,23900.0
2011-11-29 13:40:00,65.42,65.42,65.3,65.33,13600.0,53.4827,53.4827,53.3846,53.4092,13600.0
2011-11-29 13:45:00,65.34,65.34,65.24,65.27,19600.0,53.4173,53.4173,53.3356,53.3601,19600.0
2011-11-29 13:50:00,65.25,65.32,65.07,65.07,49700.0,53.3438,53.401,53.1966,53.1966,49700.0
2011-11-29 13:55:00,65.07,65.11,65.0,65.05,66900.0,53.1966,53.2293,53.1394,53.1802,66900.0
2011-11-29 14:00:00,65.04,65.07,64.92,65.06,59700.0,53.1721,53.1966,53.074,53.1884,59700.0
2011-11-29 14:05:00,65.05,65.07,64.94,64.96,33300.0,53.1802,53.1966,53.0903,53.1067,33300.0
2011-11-29 14:10:00,64.94,65.03,64.88,64.92,35700.0,53.0903,53.1639,53.0413,53.074,35700.0
2011-11-29 14:15:00,64.92,64.99,64.84,64.98,35100.0,53.074,53.1312,53.0086,53.123,35100.0
2011-11-29 14:20:00,65.0,65.1,64.97,65.08,79400.0,53.1394,53.2211,53.1148,53.2048,79400.0
2011-11-29 14:25:00,65.07,65.14,65.05,65.11,42900.0,53.1966,53.2538,53.1802,53.2293,42900.0
2011-11-29 14:30:00,65.12,65.17,65.1,65.14,31400.0,53.2375,53.2783,53.2211,53.2538,31400.0
2011-11-29 14:35:00,65.13,65.16,65.05,65.08,26100.0,53.2456,53.2702,53.1802,53.2048,26100.0
2011-11-29 14:40:00,65.08,65.22,65.06,65.19,28700.0,53.2048,53.3192,53.1884,53.2947,28700.0
2011-11-29 14:45:00,65.19,65.21,65.08,65.08,45400.0,53.2947,53.3111,53.2048,53.2048,45400.0
2011-11-29 14:50:00,65.07,65.18,65.04,65.17,47700.0,53.1966,53.2865,53.1721,53.2783,47700.0
2011-11-29 14:55:00,65.18,65.25,65.14,65.16,25400.0,53.2865,53.3438,53.2538,53.2702,25400.0
2011-11-29 15:00:00,65.17,65.22,65.15,65.19,25900.0,53.2783,53.3192,53.262,53.2947,25900.0
2011-11-29 15:05:00,65.2,65.2,65.07,65.07,26300.0,53.3029,53.3029,53.1966,53.1966,26300.0
2011-11-29 15:10:00,65.07,65.31,65.07,65.3,68400.0,53.1966,53.3928,53.1966,53.3846,68400.0
2011-11-29 15:15:00,65.31,65.42,65.3,65.31,102200.0,53.3928,53.4827,53.3846,53.3928,102200.0
2011-11-29 15:20:00,65.32,65.45,65.32,65.44,63200.0,53.401,53.5073,53.401,53.4991,63200.0
2011-11-29 15:25:00,65.45,65.52,65.39,65.39,89800.0,53.5073,53.5645,53.4582,53.4582,89800.0
2011-11-29 15:30:00,65.4,65.48,65.38,65.46,62200.0,53.4664,53.5318,53.45,53.5154,62200.0
2011-11-29 15:35:00,65.46,65.54,65.32,65.32,112300.0,53.5154,53.5808,53.401,53.401,112300.0
2011-11-29 15:40:00,65.33,65.38,65.24,65.34,160100.0,53.4092,53.45,53.3356,53.4173,160100.0
2011-11-29 15:45:00,65.34,65.5,65.33,65.46,175900.0,53.4173,53.5481,53.4092,53.5154,175900.0
2011-11-29 15:50:00,65.46,65.47,65.25,65.4,187000.0,53.5154,53.5236,53.3438,53.4664,187000.0
2011-11-29 15:55:00,65.38,65.38,65.22,65.27,314100.0,53.45,53.45,53.3192,53.3601,314100.0
2011-11-30 09:30:00,67.08,67.5,66.99,67.26,269400.0,54.8398,55.1832,54.7663,54.987,269400.0
2011-11-30 09:35:00,67.26,67.47,67.26,67.3,232700.0,54.987,55.1587,54.987,55.0197,232700.0
2011-11-30 09:40:00,67.29,67.55,67.29,67.49,228700.0,55.0115,55.2241,55.0115,55.175,228700.0
2011-11-30 09:45:00,67.49,67.74,67.41,67.74,129900.0,55.175,55.3794,55.1096,55.3794,129900.0
2011-11-30 09:50:00,67.74,67.77,67.55,67.71,97900.0,55.3794,55.4039,55.2241,55.3549,97900.0
2011-11-30 09:55:00,67.73,67.87,67.63,67.82,157200.0,55.3712,55.4857,55.2895,55.4448,157200.0
2011-11-30 10:00:00,67.82,68.05,67.73,67.74,144900.0,55.4448,55.6328,55.3712,55.3794,144900.0
2011-11-30 10:05:00,67.74,67.83,67.61,67.7,149900.0,55.3794,55.453,55.2731,55.3467,149900.0
2011-11-30 10:10:00,67.7,67.76,67.56,67.59,84500.0,55.3467,55.3957,55.2322,55.2568,84500.0
2011-11-30 10:15:00,67.6,67.71,67.56,67.71,73200.0,55.2649,55.3549,55.2322,55.3549,73200.0
2011-11-30 10:20:00,67.72,67.74,67.63,67.72,75500.0,55.363,55.3794,55.2895,55.363,75500.0
2011-11-30 10:25:00,67.73,67.79,67.67,67.77,44200.0,55.3712,55.4203,55.3222,55.4039,44200.0
2011-11-30 10:30:00,67.76,67.88,67.69,67.78,46100.0,55.3957,55.4939,55.3385,55.4121,46100.0
2011-11-30 10:35:00,67.79,67.92,67.77,67.92,54300.0,55.4203,55.5266,55.4039,55.5266,54300.0
2011-11-30 10:40:00,67.91,67.95,67.85,67.87,43400.0,55.5184,55.5511,55.4693,55.4857,43400.0
2011-11-30 10:45:00,67.86,67.94,67.76,67.85,50700.0,55.4775,55.5429,55.3957,55.4693,50700.0
2011-11-30 10:50:00,67.85,67.89,67.79,67.84,35300.0,55.4693,55.502,55.4203,55.4612,35300.0
2011-11-30 10:55:00,67.83,67.9,67.77,67.9,62200.0,55.453,55.5102,55.4039,55.5102,62200.0
2011-11-30 11:00:00,67.89,67.89,67.71,67.72,40700.0,55.502,55.502,55.3549,55.363,40700.0
2011-11-30 11:05:00,67.72,67.76,67.66,67.68,45700.0,55.363,55.3957,55.314,55.3303,45700.0
2011-11-30 11:10:00,67.67,67.68,67.56,67.56,59200.0,55.3222,55.3303,55.2322,55.2322,59200.0
2011-11-30 11:15:00,67.57,67.66,67.56,67.61,71200.0,55.2404,55.314,55.2322,55.2731,71200.0
2011-11-30 11:20:00,67.62,67.63,67.5,67.55,47800.0,55.2813,55.2895,55.1832,55.2241,47800.0
2011-11-30 11:25:00,67.52,67.54,67.45,67.47,37000.0,55.1995,55.2159,55.1423,55.1587,37000.0
2011-11-30 11:30:00,67.49,67.56,67.46,67.55,34600.0,55.175,55.2322,55.1505,55.2241,34600.0
2011-11-30 11:35:00,67.55,67.7,67.55,67.69,51800.0,55.2241,55.3467,55.2241,55.3385,51800.0
2011-11-30 11:40:00,67.69,67.74,67.68,67.74,28700.0,55.3385,55.3794,55.3303,55.3794,28700.0
2011-11-30 11:45:00,67.74,67.85,67.73,67.81,76100.0,55.3794,55.4693,55.3712,55.4366,76100.0
2011-11-30 11:50:00,67.81,67.84,67.72,67.75,170600.0,55.4366,55.4612,55.363,55.3876,170600.0
2011-11-30 11:55:00,67.74,67.78,67.71,67.77,40300.0,55.3794,55.4121,55.3549,55.4039,40300.0
2011-11-30 12:00:00,67.77,67.77,67.69,67.7,20000.0,55.4039,55.4039,55.3385,55.3467,20000.0
2011-11-30 12:05:00,67.7,67.71,67.62,67.66,63200.0,55.3467,55.3549,55.2813,55.314,63200.0
2011-11-30 12:10:00,67.64,67.7,67.64,67.69,36300.0,55.2976,55.3467,55.2976,55.3385,36300.0
2011-11-30 12:15:00,67.69,67.75,67.67,67.72,26500.0,55.3385,55.3876,55.3222,55.363,26500.0
2011-11-30 12:20:00,67.73,67.83,67.69,67.78,46200.0,55.3712,55.453,55.3385,55.4121,46200.0
2011-11-30 12:25:00,67.79,67.84,67.78,67.82,37600.0,55.4203,55.4612,55.4121,55.4448,37600.0
2011-11-30 12:30:00,67.83,67.95,67.83,67.93,47100.0,55.453,55.5511,55.453,55.5347,47100.0
2011-11-30 12:35:00,67.93,67.93,67.84,67.87,87700.0,55.5347,55.5347,55.4612,55.4857,87700.0
2011-11-30 12:40:00,67.87,67.92,67.86,67.91,38100.0,55.4857,55.5266,55.4775,55.5184,38100.0
2011-11-30 12:45:00,67.91,67.99,67.9,67.98,34500.0,55.5184,55.5838,55.5102,55.5756,34500.0
2011-11-30 12:50:00,67.97,68.0,67.93,67.97,88700.0,55.5674,55.592,55.5347,55.5674,88700.0
2011-11-30 12:55:00,67.99,68.0,67.88,67.9,41500.0,55.5838,55.592,55.4939,55.5102,41500.0
2011-11-30 13:00:00,67.9,67.95,67.9,67.92,21700.0,55.5102,55.5511,55.5102,55.5266,21700.0
2011-11-30 13:05:00,67.93,67.94,67.88,67.92,22200.0,55.5347,55.5429,55.4939,55.5266,22200.0
2011-11-30 13:10:00,67.92,67.94,67.87,67.89,13700.0,55.5266,55.5429,55.4857,55.502,13700.0
2011-11-30 13:15:00,67.89,67.89,67.84,67.87,19500.0,55.502,55.502,55.4612,55.4857,19500.0
2011-11-30 13:20:00,67.88,67.92,67.85,67.9,18200.0,55.4939,55.5266,55.4693,55.5102,18200.0
2011-11-30 13:25:00,67.88,67.91,67.82,67.84,19800.0,55.4939,55.5184,55.4448,55.4612,19800.0
2011-11-30 13:30:00,67.84,67.9,67.82,67.89,44200.0,55.4612,55.5102,55.4448,55.502,44200.0
2011-11-30 13:35:00,67.89,67.99,67.86,67.94,81300.0,55.502,55.5838,55.4775,55.5429,81300.0
2011-11-30 13:40:00,67.95,68.0,67.92,67.98,89500.0,55.5511,55.592,55.5266,55.5756,89500.0
2011-11-30 13:45:00,67.98,68.01,67.91,67.94,54500.0,55.5756,55.6001,55.5184,55.5429,54500.0
2011-11-30 13:50:00,67.94,68.01,67.89,67.99,57100.0,55.5429,55.6001,55.502,55.5838,57100.0
2011-11-30 13:55:00,68.0,68.3,67.98,68.3,245400.0,55.592,55.8372,55.5756,55.8372,245400.0
2011-11-30 14:00:00,68.28,68.29,68.09,68.19,89700.0,55.8209,55.829,55.6655,55.7473,89700.0
2011-11-30 14:05:00,68.18,68.18,67.96,67.98,52100.0,55.7391,55.7391,55.5593,55.5756,52100.0
2011-11-30 14:10:00,67.98,68.13,67.98,68.07,45700.0,55.5756,55.6982,55.5756,55.6492,45700.0
2011-11-30 14:15:00,68.07,68.15,68.05,68.07,63800.0,55.6492,55.7146,55.6328,55.6492,63800.0
2011-11-30 14:20:00,68.07,68.18,68.05,68.17,156300.0,55.6492,55.7391,55.6328,55.7309,156300.0
2011-11-30 14:25:00,68.17,68.18,68.07,68.07,51100.0,55.7309,55.7391,55.6492,55.6492,51100.0
2011-11-30 14:30:00,68.06,68.09,68.05,68.08,62900.0,55.641,55.6655,55.6328,55.6574,62900.0
2011-11-30 14:35:00,68.08,68.16,68.05,68.06,87400.0,55.6574,55.7228,55.6328,55.641,87400.0
2011-11-30 14:40:00,68.05,68.08,68.03,68.03,42700.0,55.6328,55.6574,55.6165,55.6165,42700.0
2011-11-30 14:45:00,68.04,68.07,67.98,67.99,118400.0,55.6247,55.6492,55.5756,55.5838,118400.0
2011-11-30 14:50:00,68.0,68.1,67.99,68.09,68200.0,55.592,55.6737,55.5838,55.6655,68200.0
2011-11-30 14:55:00,68.08,68.19,68.06,68.18,84000.0,55.6574,55.7473,55.641,55.7391,84000.0
2011-11-30 15:00:00,68.18,68.32,68.16,68.3,117400.0,55.7391,55.8536,55.7228,55.8372,117400.0
2011-11-30 15:05:00,68.3,68.38,68.29,68.37,83800.0,55.8372,55.9026,55.829,55.8944,83800.0
2011-11-30 15:10:00,68.37,68.47,68.34,68.41,83200.0,55.8944,55.9762,55.8699,55.9271,83200.0
2011-11-30 15:15:00,68.4,68.53,68.38,68.51,185400.0,55.919,56.0252,55.9026,56.0089,185400.0
2011-11-30 15:20:00,68.51,68.55,68.38,68.42,122800.0,56.0089,56.0416,55.9026,55.9353,122800.0
2011-11-30 15:25:00,68.42,68.49,68.4,68.47,155500.0,55.9353,55.9925,55.919,55.9762,155500.0
2011-11-30 15:30:00,68.47,68.55,68.44,68.52,166400.0,55.9762,56.0416,55.9517,56.0171,166400.0
2011-11-30 15:35:00,68.52,68.55,68.45,68.45,95500.0,56.0171,56.0416,55.9598,55.9598,95500.0
2011-11-30 15:40:00,68.45,68.59,68.45,68.59,205300.0,55.9598,56.0743,55.9598,56.0743,205300.0
2011-11-30 15:45:00,68.59,68.64,68.45,68.51,167200.0,56.0743,56.1152,55.9598,56.0089,167200.0
2011-11-30 15:50:00,68.51,68.64,68.5,68.64,205900.0,56.0089,56.1152,56.0007,56.1152,205900.0
2011-11-30 15:55:00,68.63,68.75,68.39,68.68,716800.0,56.107,56.2051,55.9108,56.1479,716800.0
2011-12-01 09:30:00,68.7,69.0,68.51,68.9,225800.0,56.1642,56.4095,56.0089,56.3277,225800.0
2011-12-01 09:35:00,68.92,68.98,68.9,68.94,61700.0,56.3441,56.3931,56.3277,56.3604,61700.0
2011-12-01 09:40:00,68.92,68.93,68.66,68.72,110300.0,56.3441,56.3523,56.1315,56.1806,110300.0
2011-12-01 09:45:00,68.73,68.99,68.73,68.96,72900.0,56.1888,56.4013,56.1888,56.3768,72900.0
2011-12-01 09:50:00,68.96,69.24,68.94,69.24,167400.0,56.3768,56.6057,56.3604,56.6057,167400.0
2011-12-01 09:55:00,69.2,69.37,69.17,69.28,139100.0,56.573,56.712,56.5485,56.6384,139100.0
2011-12-01 10:00:00,69.27,69.71,69.2,69.68,258500.0,56.6302,56.9899,56.573,56.9654,258500.0
2011-12-01 10:05:00,69.68,69.95,69.67,69.9,302400.0,56.9654,57.1861,56.9572,57.1453,302400.0
2011-12-01 10:10:00,69.9,70.0,69.86,69.91,219500.0,57.1453,57.227,57.1126,57.1534,219500.0
2011-12-01 10:15:00,69.9,70.2,69.9,70.18,273700.0,57.1453,57.3905,57.1453,57.3742,273700.0
2011-12-01 10:20:00,70.17,70.31,70.11,70.31,209600.0,57.366,57.4804,57.3169,57.4804,209600.0
2011-12-01 10:25:00,70.32,70.67,70.31,70.57,255500.0,57.4886,57.7748,57.4804,57.693,255500.0
2011-12-01 10:30:00,70.59,70.63,70.36,70.37,156400.0,57.7094,57.7421,57.5213,57.5295,156400.0
2011-12-01 10:35:00,70.37,70.38,70.15,70.17,187500.0,57.5295,57.5377,57.3496,57.366,187500.0
2011-12-01 10:40:00,70.18,70.18,69.89,69.93,214200.0,57.3742,57.3742,57.1371,57.1698,214200.0
2011-12-01 10:45:00,69.93,70.07,69.88,69.92,139500.0,57.1698,57.2842,57.1289,57.1616,139500.0
2011-12-01 10:50:00,69.91,70.04,69.88,70.0,94900.0,57.1534,57.2597,57.1289,57.227,94900.0
2011-12-01 10:55:00,70.0,70.13,69.96,70.11,117500.0,57.227,57.3333,57.1943,57.3169,117500.0
2011-12-01 11:00:00,70.11,70.24,70.11,70.21,84200.0,57.3169,57.4232,57.3169,57.3987,84200.0
2011-12-01 11:05:00,70.18,70.48,70.16,70.45,135200.0,57.3742,57.6194,57.3578,57.5949,135200.0
2011-12-01 11:10:00,70.44,70.44,70.19,70.21,105900.0,57.5867,57.5867,57.3823,57.3987,105900.0
2011-12-01 11:15:00,70.21,70.37,70.18,70.36,119700.0,57.3987,57.5295,57.3742,57.5213,119700.0
2011-12-01 11:20:00,70.36,70.5,70.32,70.34,136600.0,57.5213,57.6358,57.4886,57.505,136600.0
2011-12-01 11:25:00,70.35,70.5,70.23,70.45,102500.0,57.5131,57.6358,57.415,57.5949,102500.0
2011-12-01 11:30:00,70.45,70.46,70.31,70.37,60600.0,57.5949,57.6031,57.4804,57.5295,60600.0
2011-12-01 11:35:00,70.37,70.37,70.24,70.35,82100.0,57.5295,57.5295,57.4232,57.5131,82100.0
2011-12-01 11:40:00,70.34,70.45,70.3,70.44,68500.0,57.505,57.5949,57.4723,57.5867,68500.0
2011-12-01 11:45:00,70.44,70.55,70.44,70.55,131700.0,57.5867,57.6767,57.5867,57.6767,131700.0
2011-12-01 11:50:00,70.55,70.8,70.55,70.8,151100.0,57.6767,57.881,57.6767,57.881,151100.0
2011-12-01 11:55:00,70.79,70.8,70.66,70.69,76700.0,57.8729,57.881,57.7666,57.7911,76700.0
2011-12-01 12:00:00,70.68,70.72,70.61,70.72,62700.0,57.7829,57.8156,57.7257,57.8156,62700.0
2011-12-01 12:05:00,70.72,70.86,70.72,70.76,89400.0,57.8156,57.9301,57.8156,57.8483,89400.0
2011-12-01 12:10:00,70.77,70.83,70.7,70.73,51900.0,57.8565,57.9056,57.7993,57.8238,51900.0
2011-12-01 12:15:00,70.73,70.81,70.68,70.7,124200.0,57.8238,57.8892,57.7829,57.7993,124200.0
2011-12-01 12:20:00,70.7,70.76,70.64,70.68,104800.0,57.7993,57.8483,57.7502,57.7829,104800.0
2011-12-01 12:25:00,70.67,70.76,70.63,70.68,118000.0,57.7748,57.8483,57.7421,57.7829,118000.0
2011-12-01 12:30:00,70.68,70.71,70.65,70.66,129200.0,57.7829,57.8075,57.7584,57.7666,129200.0
2011-12-01 12:35:00,70.66,70.67,70.55,70.63,51000.0,57.7666,57.7748,57.6767,57.7421,51000.0
2011-12-01 12:40:00,70.63,70.65,70.43,70.53,117300.0,57.7421,57.7584,57.5786,57.6603,117300.0
2011-12-01 12:45:00,70.53,70.56,70.47,70.54,48700.0,57.6603,57.6848,57.6113,57.6685,48700.0
2011-12-01 12:50:00,70.54,70.55,70.47,70.5,64700.0,57.6685,57.6767,57.6113,57.6358,64700.0
2011-12-01 12:55:00,70.5,70.5,70.38,70.4,67300.0,57.6358,57.6358,57.5377,57.554,67300.0
2011-12-01 13:00:00,70.4,70.6,70.39,70.58,169300.0,57.554,57.7175,57.5458,57.7012,169300.0
2011-12-01 13:05:00,70.57,70.58,70.49,70.5,71600.0,57.693,57.7012,57.6276,57.6358,71600.0
2011-12-01 13:10:00,70.5,70.59,70.49,70.55,44700.0,57.6358,57.7094,57.6276,57.6767,44700.0
2011-12-01 13:15:00,70.55,70.57,70.49,70.57,46500.0,57.6767,57.693,57.6276,57.693,46500.0
2011-12-01 13:20:00,70.57,70.69,70.54,70.63,51500.0,57.693,57.7911,57.6685,57.7421,51500.0
2011-12-01 13:25:00,70.64,70.75,70.63,70.7,55100.0,57.7502,57.8402,57.7421,57.7993,55100.0
2011-12-01 13:30:00,70.7,70.75,70.66,70.68,47000.0,57.7993,57.8402,57.7666,57.7829,47000.0
2011-12-01 13:35:00,70.68,70.74,70.66,70.73,52900.0,57.7829,57.832,57.7666,57.8238,52900.0
2011-12-01 13:40:00,70.74,70.85,70.74,70.8,66200.0,57.832,57.9219,57.832,57.881,66200.0
2011-12-01 13:45:00,70.79,70.85,70.76,70.84,51700.0,57.8729,57.9219,57.8483,57.9137,51700.0
2011-12-01 13:50:00,70.84,70.93,70.83,70.89,94400.0,57.9137,57.9873,57.9056,57.9546,94400.0
2011-12-01 13:55:00,70.88,70.93,70.84,70.92,97500.0,57.9464,57.9873,57.9137,57.9791,97500.0
2011-12-01 14:00:00,70.91,70.93,70.76,70.76,86200.0,57.971,57.9873,57.8483,57.8483,86200.0
2011-12-01 14:05:00,70.76,70.8,70.7,70.77,52500.0,57.8483,57.881,57.7993,57.8565,52500.0
2011-12-01 14:10:00,70.78,70.78,70.72,70.76,51800.0,57.8647,57.8647,57.8156,57.8483,51800.0
2011-12-01 14:15:00,70.75,70.89,70.75,70.86,93300.0,57.8402,57.9546,57.8402,57.9301,93300.0
2011-12-01 14:20:00,70.86,71.08,70.86,71.02,203200.0,57.9301,58.1099,57.9301,58.0609,203200.0
2011-12-01 14:25:00,71.02,71.1,71.01,71.04,120100.0,58.0609,58.1263,58.0527,58.0772,120100.0
2011-12-01 14:30:00,71.04,71.06,71.0,71.05,92600.0,58.0772,58.0936,58.0445,58.0854,92600.0
2011-12-01 14:35:00,71.05,71.09,71.04,71.05,71400.0,58.0854,58.1181,58.0772,58.0854,71400.0
2011-12-01 14:40:00,71.05,71.07,70.97,71.01,113200.0,58.0854,58.1018,58.02,58.0527,113200.0
2011-12-01 14:45:00,71.01,71.19,71.01,71.18,94800.0,58.0527,58.1999,58.0527,58.1917,94800.0
2011-12-01 14:50:00,71.18,71.38,71.18,71.37,119300.0,58.1917,58.3552,58.1917,58.347,119300.0
2011-12-01 14:55:00,71.38,71.39,71.26,71.26,121500.0,58.3552,58.3634,58.2571,58.2571,121500.0
2011-12-01 15:00:00,71.25,71.37,71.21,71.36,86300.0,58.2489,58.347,58.2162,58.3389,86300.0
2011-12-01 15:05:00,71.37,71.38,71.23,71.24,152400.0,58.347,58.3552,58.2326,58.2407,152400.0
2011-12-01 15:10:00,71.24,71.33,71.21,71.31,93300.0,58.2407,58.3143,58.2162,58.298,93300.0
2011-12-01 15:15:00,71.3,71.52,71.3,71.48,233200.0,58.2898,58.4697,58.2898,58.437,233200.0
2011-12-01 15:20:00,71.49,71.58,71.49,71.54,245500.0,58.4451,58.5187,58.4451,58.486,245500.0
2011-12-01 15:25:00,71.54,71.71,71.53,71.59,165100.0,58.486,58.625,58.4778,58.5269,165100.0
2011-12-01 15:30:00,71.59,71.62,71.5,71.5,299300.0,58.5269,58.5514,58.4533,58.4533,299300.0
2011-12-01 15:35:00,71.51,71.51,71.27,71.27,239800.0,58.4615,58.4615,58.2653,58.2653,239800.0
2011-12-01 15:40:00,71.28,71.29,71.06,71.06,196700.0,58.2735,58.2816,58.0936,58.0936,196700.0
2011-12-01 15:45:00,71.06,71.08,70.93,71.04,345300.0,58.0936,58.1099,57.9873,58.0772,345300.0
2011-12-01 15:50:00,71.05,71.14,70.99,70.99,302500.0,58.0854,58.159,58.0364,58.0364,302500.0
2011-12-01 15:55:00,71.0,71.05,70.92,70.99,572100.0,58.0445,58.0854,57.9791,58.0364,572100.0
2011-12-02 09:30:00,71.7,71.91,71.48,71.68,238800.0,58.6168,58.7885,58.437,58.6005,238800.0
2011-12-02 09:35:00,71.63,71.67,71.36,71.48,97100.0,58.5596,58.5923,58.3389,58.437,97100.0
2011-12-02 09:40:00,71.49,71.61,71.34,71.55,106000.0,58.4451,58.5432,58.3225,58.4942,106000.0
2011-12-02 09:45:00,71.54,71.72,71.39,71.72,97800.0,58.486,58.6332,58.3634,58.6332,97800.0
2011-12-02 09:50:00,71.72,71.85,71.63,71.83,103600.0,58.6332,58.7394,58.5596,58.7231,103600.0
2011-12-02 09:55:00,71.81,71.95,71.79,71.95,95000.0,58.7067,58.8212,58.6904,58.8212,95000.0
2011-12-02 10:00:00,71.94,71.98,71.87,71.91,116200.0,58.813,58.8457,58.7558,58.7885,116200.0
2011-12-02 10:05:00,71.92,71.97,71.81,71.88,93900.0,58.7967,58.8375,58.7067,58.764,93900.0
2011-12-02 10:10:00,71.89,71.89,71.73,71.75,132100.0,58.7721,58.7721,58.6413,58.6577,132100.0
2011-12-02 10:15:00,71.76,71.82,71.64,71.67,98100.0,58.6659,58.7149,58.5678,58.5923,98100.0
2011-12-02 10:20:00,71.68,71.71,71.59,71.64,98500.0,58.6005,58.625,58.5269,58.5678,98500.0
2011-12-02 10:25:00,71.64,71.73,71.61,71.65,100100.0,58.5678,58.6413,58.5432,58.5759,100100.0
2011-12-02 10:30:00,71.65,71.67,71.48,71.48,118700.0,58.5759,58.5923,58.437,58.437,118700.0
2011-12-02 10:35:00,71.48,71.53,71.47,71.51,94600.0,58.437,58.4778,58.4288,58.4615,94600.0
2011-12-02 10:40:00,71.5,71.51,71.26,71.26,118200.0,58.4533,58.4615,58.2571,58.2571,118200.0
2011-12-02 10:45:00,71.26,71.27,71.13,71.18,119800.0,58.2571,58.2653,58.1508,58.1917,119800.0
2011-12-02 10:50:00,71.16,71.36,71.09,71.3,114800.0,58.1753,58.3389,58.1181,58.2898,114800.0
2011-12-02 10:55:00,71.29,71.34,71.16,71.22,57300.0,58.2816,58.3225,58.1753,58.2244,57300.0
2011-12-02 11:00:00,71.21,71.29,71.1,71.11,75600.0,58.2162,58.2816,58.1263,58.1345,75600.0
2011-12-02 11:05:00,71.11,71.15,70.93,71.01,90500.0,58.1345,58.1672,57.9873,58.0527,90500.0
2011-12-02 11:10:00,70.99,71.04,70.94,70.94,59300.0,58.0364,58.0772,57.9955,57.9955,59300.0
2011-12-02 11:15:00,70.95,71.23,70.94,71.23,103400.0,58.0037,58.2326,57.9955,58.2326,103400.0
2011-12-02 11:20:00,71.21,71.26,71.19,71.19,54000.0,58.2162,58.2571,58.1999,58.1999,54000.0
2011-12-02 11:25:00,71.2,71.41,71.15,71.4,81000.0,58.208,58.3797,58.1672,58.3716,81000.0
2011-12-02 11:30:00,71.4,71.48,71.24,71.29,62900.0,58.3716,58.437,58.2407,58.2816,62900.0
2011-12-02 11:35:00,71.29,71.4,71.23,71.34,67200.0,58.2816,58.3716,58.2326,58.3225,67200.0
2011-12-02 11:40:00,71.33,71.45,71.21,71.21,72100.0,58.3143,58.4124,58.2162,58.2162,72100.0
2011-12-02 11:45:00,71.23,71.34,71.16,71.16,51700.0,58.2326,58.3225,58.1753,58.1753,51700.0
2011-12-02 11:50:00,71.16,71.28,71.12,71.28,59200.0,58.1753,58.2735,58.1426,58.2735,59200.0
2011-12-02 11:55:00,71.26,71.37,71.25,71.34,61100.0,58.2571,58.347,58.2489,58.3225,61100.0
2011-12-02 12:00:00,71.35,71.35,71.24,71.3,78400.0,58.3307,58.3307,58.2407,58.2898,78400.0
2011-12-02 12:05:00,71.31,71.44,71.3,71.4,105400.0,58.298,58.4043,58.2898,58.3716,105400.0
2011-12-02 12:10:00,71.41,71.49,71.38,71.4,62700.0,58.3797,58.4451,58.3552,58.3716,62700.0
2011-12-02 12:15:00,71.41,71.57,71.36,71.56,98600.0,58.3797,58.5105,58.3389,58.5024,98600.0
2011-12-02 12:20:00,71.57,71.58,71.49,71.52,71700.0,58.5105,58.5187,58.4451,58.4697,71700.0
2011-12-02 12:25:00,71.54,71.57,71.47,71.5,76700.0,58.486,58.5105,58.4288,58.4533,76700.0
2011-12-02 12:30:00,71.5,71.53,71.39,71.46,111000.0,58.4533,58.4778,58.3634,58.4206,111000.0
2011-12-02 12:35:00,71.46,71.61,71.42,71.61,51700.0,58.4206,58.5432,58.3879,58.5432,51700.0
2011-12-02 12:40:00,71.6,71.66,71.57,71.58,28600.0,58.5351,58.5841,58.5105,58.5187,28600.0
2011-12-02 12:45:00,71.57,71.75,71.47,71.72,98000.0,58.5105,58.6577,58.4288,58.6332,98000.0
2011-12-02 12:50:00,71.72,71.78,71.67,71.77,27700.0,58.6332,58.6822,58.5923,58.674,27700.0
2011-12-02 12:55:00,71.78,71.79,71.64,71.69,101600.0,58.6822,58.6904,58.5678,58.6086,101600.0
2011-12-02 13:00:00,71.68,71.72,71.64,71.64,38700.0,58.6005,58.6332,58.5678,58.5678,38700.0
2011-12-02 13:05:00,71.65,71.73,71.53,71.56,54700.0,58.5759,58.6413,58.4778,58.5024,54700.0
2011-12-02 13:10:00,71.57,71.57,71.25,71.25,66300.0,58.5105,58.5105,58.2489,58.2489,66300.0
2011-12-02 13:15:00,71.24,71.33,71.2,71.27,51400.0,58.2407,58.3143,58.208,58.2653,51400.0
2011-12-02 13:20:00,71.27,71.42,71.27,71.38,44400.0,58.2653,58.3879,58.2653,58.3552,44400.0
2011-12-02 13:25:00,71.38,71.38,71.24,71.24,41100.0,58.3552,58.3552,58.2407,58.2407,41100.0
2011-12-02 13:30:00,71.24,71.26,71.17,71.2,32000.0,58.2407,58.2571,58.1835,58.208,32000.0
2011-12-02 13:35:00,71.21,71.26,71.18,71.25,24400.0,58.2162,58.2571,58.1917,58.2489,24400.0
2011-12-02 13:40:00,71.25,71.37,71.25,71.3,35700.0,58.2489,58.347,58.2489,58.2898,35700.0
2011-12-02 13:45:00,71.3,71.48,71.3,71.4,51600.0,58.2898,58.437,58.2898,58.3716,51600.0
2011-12-02 13:50:00,71.41,71.46,71.34,71.38,48700.0,58.3797,58.4206,58.3225,58.3552,48700.0
2011-12-02 13:55:00,71.39,71.49,71.36,71.48,25400.0,58.3634,58.4451,58.3389,58.437,25400.0
2011-12-02 14:00:00,71.49,71.5,71.29,71.29,50200.0,58.4451,58.4533,58.2816,58.2816,50200.0
2011-12-02 14:05:00,71.28,71.39,71.17,71.38,127300.0,58.2735,58.3634,58.1835,58.3552,127300.0
2011-12-02 14:10:00,71.38,71.42,71.32,71.39,55500.0,58.3552,58.3879,58.3062,58.3634,55500.0
2011-12-02 14:15:00,71.4,71.42,71.34,71.41,56700.0,58.3716,58.3879,58.3225,58.3797,56700.0
2011-12-02 14:20:00,71.42,71.55,71.39,71.54,72100.0,58.3879,58.4942,58.3634,58.486,72100.0
2011-12-02 14:25:00,71.55,71.56,71.48,71.49,50200.0,58.4942,58.5024,58.437,58.4451,50200.0
2011-12-02 14:30:00,71.49,71.53,71.41,71.46,92900.0,58.4451,58.4778,58.3797,58.4206,92900.0
2011-12-02 14:35:00,71.47,71.51,71.35,71.39,71800.0,58.4288,58.4615,58.3307,58.3634,71800.0
2011-12-02 14:40:00,71.39,71.47,71.37,71.44,62200.0,58.3634,58.4288,58.347,58.4043,62200.0
2011-12-02 14:45:00,71.44,71.51,71.41,71.45,35300.0,58.4043,58.4615,58.3797,58.4124,35300.0
2011-12-02 14:50:00,71.45,71.46,71.38,71.4,39600.0,58.4124,58.4206,58.3552,58.3716,39600.0
2011-12-02 14:55:00,71.4,71.47,71.35,71.37,95400.0,58.3716,58.4288,58.3307,58.347,95400.0
2011-12-02 15:00:00,71.36,71.45,71.32,71.43,59500.0,58.3389,58.4124,58.3062,58.3961,59500.0
2011-12-02 15:05:00,71.44,71.45,71.3,71.3,132400.0,58.4043,58.4124,58.2898,58.2898,132400.0
2011-12-02 15:10:00,71.31,71.45,71.3,71.36,41800.0,58.298,58.4124,58.2898,58.3389,41800.0
2011-12-02 15:15:00,71.37,71.45,71.35,71.37,97900.0,58.347,58.4124,58.3307,58.347,97900.0
2011-12-02 15:20:00,71.38,71.43,71.35,71.38,70100.0,58.3552,58.3961,58.3307,58.3552,70100.0
2011-12-02 15:25:00,71.38,71.38,71.28,71.35,52600.0,58.3552,58.3552,58.2735,58.3307,52600.0
2011-12-02 15:30:00,71.34,71.45,71.34,71.35,127000.0,58.3225,58.4124,58.3225,58.3307,127000.0
2011-12-02 15:35:00,71.36,71.49,71.33,71.45,114400.0,58.3389,58.4451,58.3143,58.4124,114400.0
2011-12-02 15:40:00,71.45,71.49,71.38,71.39,128500.0,58.4124,58.4451,58.3552,58.3634,128500.0
2011-12-02 15:45:00,71.37,71.38,71.26,71.31,169500.0,58.347,58.3552,58.2571,58.298,169500.0
2011-12-02 15:50:00,71.31,71.38,71.26,71.33,163000.0,58.298,58.3552,58.2571,58.3143,163000.0
2011-12-02 15:55:00,71.33,71.42,71.26,71.27,284600.0,58.3143,58.3879,58.2571,58.2653,284600.0
2011-12-05 09:30:00,72.28,72.49,72.21,72.39,180300.0,59.091,59.2627,59.0338,59.1809,180300.0
2011-12-05 09:35:00,72.39,72.56,72.24,72.25,101700.0,59.1809,59.3199,59.0583,59.0665,101700.0
2011-12-05 09:40:00,72.25,72.31,72.08,72.28,46600.0,59.0665,59.1155,58.9275,59.091,46600.0
2011-12-05 09:45:00,72.29,72.52,72.25,72.47,112100.0,59.0992,59.2872,59.0665,59.2463,112100.0
2011-12-05 09:50:00,72.47,72.61,72.46,72.59,62100.0,59.2463,59.3608,59.2381,59.3444,62100.0
2011-12-05 09:55:00,72.59,72.76,72.59,72.73,99200.0,59.3444,59.4834,59.3444,59.4589,99200.0
2011-12-05 10:00:00,72.73,72.74,72.34,72.36,141400.0,59.4589,59.467,59.14,59.1564,141400.0
2011-12-05 10:05:00,72.35,72.4,72.05,72.32,132800.0,59.1482,59.1891,58.9029,59.1237,132800.0
2011-12-05 10:10:00,72.32,72.5,72.3,72.41,55300.0,59.1237,59.2708,59.1073,59.1973,55300.0
2011-12-05 10:15:00,72.41,72.48,72.28,72.37,55600.0,59.1973,59.2545,59.091,59.1646,55600.0
2011-12-05 10:20:00,72.36,72.36,72.28,72.31,63900.0,59.1564,59.1564,59.091,59.1155,63900.0
2011-12-05 10:25:00,72.31,72.4,72.27,72.38,77900.0,59.1155,59.1891,59.0828,59.1727,77900.0
2011-12-05 10:30:00,72.38,72.42,72.18,72.21,104000.0,59.1727,59.2054,59.0092,59.0338,104000.0
2011-12-05 10:35:00,72.21,72.21,72.08,72.08,46400.0,59.0338,59.0338,58.9275,58.9275,46400.0
2011-12-05 10:40:00,72.08,72.1,71.91,71.96,89600.0,58.9275,58.9438,58.7885,58.8294,89600.0
2011-12-05 10:45:00,71.96,71.99,71.91,71.92,84500.0,58.8294,58.8539,58.7885,58.7967,84500.0
2011-12-05 10:50:00,71.92,71.98,71.91,71.96,64400.0,58.7967,58.8457,58.7885,58.8294,64400.0
2011-12-05 10:55:00,71.96,71.98,71.86,71.92,51200.0,58.8294,58.8457,58.7476,58.7967,51200.0
2011-12-05 11:00:00,71.92,71.98,71.9,71.96,55800.0,58.7967,58.8457,58.7803,58.8294,55800.0
2011-12-05 11:05:00,71.98,72.02,71.87,71.89,79900.0,58.8457,58.8784,58.7558,58.7721,79900.0
2011-12-05 11:10:00,71.9,71.91,71.73,71.76,88700.0,58.7803,58.7885,58.6413,58.6659,88700.0
2011-12-05 11:15:00,71.76,71.77,71.65,71.71,98100.0,58.6659,58.674,58.5759,58.625,98100.0
2011-12-05 11:20:00,71.7,71.7,71.54,71.55,85800.0,58.6168,58.6168,58.486,58.4942,85800.0
2011-12-05 11:25:00,71.54,71.56,71.46,71.47,126300.0,58.486,58.5024,58.4206,58.4288,126300.0
2011-12-05 11:30:00,71.47,71.48,71.33,71.33,104200.0,58.4288,58.437,58.3143,58.3143,104200.0
2011-12-05 11:35:00,71.33,71.35,70.96,70.97,330200.0,58.3143,58.3307,58.0118,58.02,330200.0
2011-12-05 11:40:00,70.98,71.1,70.86,71.04,209300.0,58.0282,58.1263,57.9301,58.0772,209300.0
2011-12-05 11:45:00,71.05,71.21,70.99,71.12,146600.0,58.0854,58.2162,58.0364,58.1426,146600.0
2011-12-05 11:50:00,71.12,71.15,71.04,71.14,83200.0,58.1426,58.1672,58.0772,58.159,83200.0
2011-12-05 11:55:00,71.13,71.14,71.0,71.1,76600.0,58.1508,58.159,58.0445,58.1263,76600.0
2011-12-05 12:00:00,71.1,71.25,71.07,71.25,83900.0,58.1263,58.2489,58.1018,58.2489,83900.0
2011-12-05 12:05:00,71.25,71.35,71.21,71.35,77500.0,58.2489,58.3307,58.2162,58.3307,77500.0
2011-12-05 12:10:00,71.33,71.45,71.33,71.45,45000.0,58.3143,58.4124,58.3143,58.4124,45000.0
2011-12-05 12:15:00,71.46,71.46,71.31,71.39,98900.0,58.4206,58.4206,58.298,58.3634,98900.0
2011-12-05 12:20:00,71.39,71.4,71.25,71.33,104400.0,58.3634,58.3716,58.2489,58.3143,104400.0
2011-12-05 12:25:00,71.32,71.34,71.26,71.28,33500.0,58.3062,58.3225,58.2571,58.2735,33500.0
2011-12-05 12:30:00,71.28,71.37,71.25,71.37,37900.0,58.2735,58.347,58.2489,58.347,37900.0
2011-12-05 12:35:00,71.37,71.44,71.35,71.39,35000.0,58.347,58.4043,58.3307,58.3634,35000.0
2011-12-05 12:40:00,71.39,71.49,71.28,71.43,73000.0,58.3634,58.4451,58.2735,58.3961,73000.0
2011-12-05 12:45:00,71.43,71.53,71.42,71.46,53100.0,58.3961,58.4778,58.3879,58.4206,53100.0
2011-12-05 12:50:00,71.45,71.46,71.33,71.38,63500.0,58.4124,58.4206,58.3143,58.3552,63500.0
2011-12-05 12:55:00,71.39,71.47,71.38,71.42,57100.0,58.3634,58.4288,58.3552,58.3879,57100.0
2011-12-05 13:00:00,71.43,71.47,71.38,71.4,28800.0,58.3961,58.4288,58.3552,58.3716,28800.0
2011-12-05 13:05:00,71.4,71.54,71.39,71.54,40500.0,58.3716,58.486,58.3634,58.486,40500.0
2011-12-05 13:10:00,71.54,71.56,71.48,71.49,27200.0,58.486,58.5024,58.437,58.4451,27200.0
2011-12-05 13:15:00,71.48,71.51,71.41,71.44,73300.0,58.437,58.4615,58.3797,58.4043,73300.0
2011-12-05 13:20:00,71.44,71.45,71.32,71.34,33700.0,58.4043,58.4124,58.3062,58.3225,33700.0
2011-12-05 13:25:00,71.34,71.38,71.21,71.24,72700.0,58.3225,58.3552,58.2162,58.2407,72700.0
2011-12-05 13:30:00,71.24,71.24,71.15,71.24,38200.0,58.2407,58.2407,58.1672,58.2407,38200.0
2011-12-05 13:35:00,71.23,71.32,71.19,71.23,54900.0,58.2326,58.3062,58.1999,58.2326,54900.0
2011-12-05 13:40:00,71.23,71.26,70.68,70.69,208500.0,58.2326,58.2571,57.7829,57.7911,208500.0
2011-12-05 13:45:00,70.68,70.85,70.4,70.42,157400.0,57.7829,57.9219,57.554,57.5704,157400.0
2011-12-05 13:50:00,70.4,70.55,70.35,70.47,119900.0,57.554,57.6767,57.5131,57.6113,119900.0
2011-12-05 13:55:00,70.48,70.67,70.46,70.64,80000.0,57.6194,57.7748,57.6031,57.7502,80000.0
2011-12-05 14:00:00,70.64,70.64,70.52,70.61,63900.0,57.7502,57.7502,57.6521,57.7257,63900.0
2011-12-05 14:05:00,70.62,70.62,70.42,70.51,72700.0,57.7339,57.7339,57.5704,57.644,72700.0
2011-12-05 14:10:00,70.51,70.63,70.48,70.6,49700.0,57.644,57.7421,57.6194,57.7175,49700.0
2011-12-05 14:15:00,70.59,70.72,70.49,70.71,82600.0,57.7094,57.8156,57.6276,57.8075,82600.0
2011-12-05 14:20:00,70.71,70.83,70.68,70.73,66100.0,57.8075,57.9056,57.7829,57.8238,66100.0
2011-12-05 14:25:00,70.72,70.83,70.65,70.8,46200.0,57.8156,57.9056,57.7584,57.881,46200.0
2011-12-05 14:30:00,70.81,70.81,70.57,70.68,54200.0,57.8892,57.8892,57.693,57.7829,54200.0
2011-12-05 14:35:00,70.67,70.85,70.65,70.82,50700.0,57.7748,57.9219,57.7584,57.8974,50700.0
2011-12-05 14:40:00,70.81,70.84,70.71,70.75,26700.0,57.8892,57.9137,57.8075,57.8402,26700.0
2011-12-05 14:45:00,70.75,70.83,70.69,70.81,31300.0,57.8402,57.9056,57.7911,57.8892,31300.0
2011-12-05 14:50:00,70.81,70.84,70.72,70.79,55000.0,57.8892,57.9137,57.8156,57.8729,55000.0
2011-12-05 14:55:00,70.79,70.95,70.78,70.9,56400.0,57.8729,58.0037,57.8647,57.9628,56400.0
2011-12-05 15:00:00,70.91,70.99,70.81,70.96,92400.0,57.971,58.0364,57.8892,58.0118,92400.0
2011-12-05 15:05:00,70.99,71.02,70.6,70.72,169300.0,58.0364,58.0609,57.7175,57.8156,169300.0
2011-12-05 15:10:00,70.72,70.78,70.57,70.58,62300.0,57.8156,57.8647,57.693,57.7012,62300.0
2011-12-05 15:15:00,70.59,70.64,70.39,70.57,66000.0,57.7094,57.7502,57.5458,57.693,66000.0
2011-12-05 15:20:00,70.57,70.64,70.49,70.52,72700.0,57.693,57.7502,57.6276,57.6521,72700.0
2011-12-05 15:25:00,70.51,70.6,70.44,70.49,69800.0,57.644,57.7175,57.5867,57.6276,69800.0
2011-12-05 15:30:00,70.51,70.74,70.47,70.69,82800.0,57.644,57.832,57.6113,57.7911,82800.0
2011-12-05 15:35:00,70.71,70.71,70.5,70.65,99200.0,57.8075,57.8075,57.6358,57.7584,99200.0
2011-12-05 15:40:00,70.65,70.74,70.52,70.67,156000.0,57.7584,57.832,57.6521,57.7748,156000.0
2011-12-05 15:45:00,70.66,70.88,70.63,70.82,167500.0,57.7666,57.9464,57.7421,57.8974,167500.0
2011-12-05 15:50:00,70.83,70.99,70.78,70.98,132400.0,57.9056,58.0364,57.8647,58.0282,132400.0
2011-12-05 15:55:00,70.97,71.12,70.96,71.09,357900.0,58.02,58.1426,58.0118,58.1181,357900.0
2011-12-06 09:30:00,70.92,71.15,70.82,70.97,106700.0,57.9791,58.1672,57.8974,58.02,106700.0
2011-12-06 09:35:00,70.95,71.3,70.91,71.19,35700.0,58.0037,58.2898,57.971,58.1999,35700.0
2011-12-06 09:40:00,71.21,71.24,70.95,71.05,50600.0,58.2162,58.2407,58.0037,58.0854,50600.0
2011-12-06 09:45:00,71.06,71.12,70.8,70.83,97600.0,58.0936,58.1426,57.881,57.9056,97600.0
2011-12-06 09:50:00,70.83,70.97,70.82,70.87,34700.0,57.9056,58.02,57.8974,57.9383,34700.0
2011-12-06 09:55:00,70.88,71.0,70.88,70.96,49900.0,57.9464,58.0445,57.9464,58.0118,49900.0
2011-12-06 10:00:00,70.97,71.27,70.96,71.23,52500.0,58.02,58.2653,58.0118,58.2326,52500.0
2011-12-06 10:05:00,71.23,71.38,71.21,71.32,52900.0,58.2326,58.3552,58.2162,58.3062,52900.0
2011-12-06 10:10:00,71.31,71.4,71.25,71.34,61100.0,58.298,58.3716,58.2489,58.3225,61100.0
2011-12-06 10:15:00,71.33,71.41,71.3,71.36,53400.0,58.3143,58.3797,58.2898,58.3389,53400.0
2011-12-06 10:20:00,71.38,71.56,71.29,71.54,78300.0,58.3552,58.5024,58.2816,58.486,78300.0
2011-12-06 10:25:00,71.54,71.55,71.46,71.51,56100.0,58.486,58.4942,58.4206,58.4615,56100.0
2011-12-06 10:30:00,71.51,71.59,71.4,71.42,61000.0,58.4615,58.5269,58.3716,58.3879,61000.0
2011-12-06 10:35:00,71.42,71.52,71.37,71.49,72100.0,58.3879,58.4697,58.347,58.4451,72100.0
2011-12-06 10:40:00,71.49,71.49,71.36,71.43,78200.0,58.4451,58.4451,58.3389,58.3961,78200.0
2011-12-06 10:45:00,71.44,71.46,71.27,71.39,80900.0,58.4043,58.4206,58.2653,58.3634,80900.0
2011-12-06 10:50:00,71.39,71.43,71.3,71.3,25100.0,58.3634,58.3961,58.2898,58.2898,25100.0
2011-12-06 10:55:00,71.28,71.31,71.19,71.22,44000.0,58.2735,58.298,58.1999,58.2244,44000.0
2011-12-06 11:00:00,71.23,71.28,71.19,71.23,32200.0,58.2326,58.2735,58.1999,58.2326,32200.0
2011-12-06 11:05:00,71.23,71.31,71.16,71.16,43200.0,58.2326,58.298,58.1753,58.1753,43200.0
2011-12-06 11:10:00,71.16,71.2,71.13,71.19,40700.0,58.1753,58.208,58.1508,58.1999,40700.0
2011-12-06 11:15:00,71.19,71.19,71.02,71.05,31500.0,58.1999,58.1999,58.0609,58.0854,31500.0
2011-12-06 11:20:00,71.04,71.16,71.02,71.07,90800.0,58.0772,58.1753,58.0609,58.1018,90800.0
2011-12-06 11:25:00,71.06,71.11,70.97,71.0,43900.0,58.0936,58.1345,58.02,58.0445,43900.0
2011-12-06 11:30:00,71.0,71.03,70.92,70.93,35400.0,58.0445,58.0691,57.9791,57.9873,35400.0
2011-12-06 11:35:00,70.92,70.98,70.85,70.97,31500.0,57.9791,58.0282,57.9219,58.02,31500.0
2011-12-06 11:40:00,70.99,71.06,70.95,71.02,15600.0,58.0364,58.0936,58.0037,58.0609,15600.0
2011-12-06 11:45:00,71.01,71.01,70.92,70.96,29500.0,58.0527,58.0527,57.9791,58.0118,29500.0
2011-12-06 11:50:00,70.96,71.08,70.95,71.06,32800.0,58.0118,58.1099,58.0037,58.0936,32800.0
2011-12-06 11:55:00,71.06,71.2,71.06,71.1,37700.0,58.0936,58.208,58.0936,58.1263,37700.0
2011-12-06 12:00:00,71.11,71.17,71.09,71.11,51700.0,58.1345,58.1835,58.1181,58.1345,51700.0
2011-12-06 12:05:00,71.12,71.13,71.05,71.1,47400.0,58.1426,58.1508,58.0854,58.1263,47400.0
2011-12-06 12:10:00,71.11,71.19,71.11,71.16,21500.0,58.1345,58.1999,58.1345,58.1753,21500.0
2011-12-06 12:15:00,71.16,71.2,71.14,71.16,37700.0,58.1753,58.208,58.159,58.1753,37700.0
2011-12-06 12:20:00,71.15,71.2,71.08,71.12,23500.0,58.1672,58.208,58.1099,58.1426,23500.0
2011-12-06 12:25:00,71.1,71.11,71.04,71.1,22400.0,58.1263,58.1345,58.0772,58.1263,22400.0
2011-12-06 12:30:00,71.11,71.15,71.07,71.11,17100.0,58.1345,58.1672,58.1018,58.1345,17100.0
2011-12-06 12:35:00,71.11,71.22,71.09,71.19,42900.0,58.1345,58.2244,58.1181,58.1999,42900.0
2011-12-06 12:40:00,71.19,71.23,71.16,71.21,33100.0,58.1999,58.2326,58.1753,58.2162,33100.0
2011-12-06 12:45:00,71.21,71.23,71.12,71.14,31900.0,58.2162,58.2326,58.1426,58.159,31900.0
2011-12-06 12:50:00,71.12,71.17,71.1,71.13,13700.0,58.1426,58.1835,58.1263,58.1508,13700.0
2011-12-06 12:55:00,71.12,71.15,71.11,71.11,8500.0,58.1426,58.1672,58.1345,58.1345,8500.0
2011-12-06 13:00:00,71.12,71.13,71.05,71.11,31900.0,58.1426,58.1508,58.0854,58.1345,31900.0
2011-12-06 13:05:00,71.1,71.18,71.08,71.14,24600.0,58.1263,58.1917,58.1099,58.159,24600.0
2011-12-06 13:10:00,71.14,71.17,71.08,71.15,37700.0,58.159,58.1835,58.1099,58.1672,37700.0
2011-12-06 13:15:00,71.17,71.28,71.15,71.25,36200.0,58.1835,58.2735,58.1672,58.2489,36200.0
2011-12-06 13:20:00,71.26,71.36,71.24,71.35,47200.0,58.2571,58.3389,58.2407,58.3307,47200.0
2011-12-06 13:25:00,71.35,71.44,71.33,71.37,53200.0,58.3307,58.4043,58.3143,58.347,53200.0
2011-12-06 13:30:00,71.38,71.44,71.35,71.41,21500.0,58.3552,58.4043,58.3307,58.3797,21500.0
2011-12-06 13:35:00,71.4,71.45,71.35,71.44,28200.0,58.3716,58.4124,58.3307,58.4043,28200.0
2011-12-06 13:40:00,71.45,71.46,71.35,71.35,56700.0,58.4124,58.4206,58.3307,58.3307,56700.0
2011-12-06 13:45:00,71.36,71.42,71.36,71.41,19800.0,58.3389,58.3879,58.3389,58.3797,19800.0
2011-12-06 13:50:00,71.41,71.42,71.33,71.36,54800.0,58.3797,58.3879,58.3143,58.3389,54800.0
2011-12-06 13:55:00,71.36,71.4,71.25,71.26,36700.0,58.3389,58.3716,58.2489,58.2571,36700.0
2011-12-06 14:00:00,71.25,71.28,71.18,71.22,40400.0,58.2489,58.2735,58.1917,58.2244,40400.0
2011-12-06 14:05:00,71.22,71.22,71.14,71.17,43200.0,58.2244,58.2244,58.159,58.1835,43200.0
2011-12-06 14:10:00,71.16,71.2,71.12,71.17,47800.0,58.1753,58.208,58.1426,58.1835,47800.0
2011-12-06 14:15:00,71.17,71.24,71.15,71.2,107300.0,58.1835,58.2407,58.1672,58.208,107300.0
2011-12-06 14:20:00,71.2,71.23,71.03,71.05,52600.0,58.208,58.2326,58.0691,58.0854,52600.0
2011-12-06 14:25:00,71.03,71.13,71.03,71.12,45000.0,58.0691,58.1508,58.0691,58.1426,45000.0
2011-12-06 14:30:00,71.12,71.2,71.11,71.17,38700.0,58.1426,58.208,58.1345,58.1835,38700.0
2011-12-06 14:35:00,71.17,71.2,71.06,71.18,81500.0,58.1835,58.208,58.0936,58.1917,81500.0
2011-12-06 14:40:00,71.19,71.23,71.14,71.2,92800.0,58.1999,58.2326,58.159,58.208,92800.0
2011-12-06 14:45:00,71.2,71.23,71.15,71.23,60700.0,58.208,58.2326,58.1672,58.2326,60700.0
2011-12-06 14:50:00,71.22,71.26,71.19,71.24,87300.0,58.2244,58.2571,58.1999,58.2407,87300.0
2011-12-06 14:55:00,71.25,71.27,71.12,71.19,79600.0,58.2489,58.2653,58.1426,58.1999,79600.0
2011-12-06 15:00:00,71.2,71.28,71.2,71.23,57800.0,58.208,58.2735,58.208,58.2326,57800.0
2011-12-06 15:05:00,71.22,71.25,71.18,71.23,42700.0,58.2244,58.2489,58.1917,58.2326,42700.0
2011-12-06 15:10:00,71.22,71.28,71.21,71.27,65900.0,58.2244,58.2735,58.2162,58.2653,65900.0
2011-12-06 15:15:00,71.25,71.3,71.16,71.18,46200.0,58.2489,58.2898,58.1753,58.1917,46200.0
2011-12-06 15:20:00,71.17,71.25,71.17,71.22,44000.0,58.1835,58.2489,58.1835,58.2244,44000.0
2011-12-06 15:25:00,71.21,71.26,71.01,71.04,81000.0,58.2162,58.2571,58.0527,58.0772,81000.0
2011-12-06 15:30:00,71.05,71.17,71.05,71.17,69200.0,58.0854,58.1835,58.0854,58.1835,69200.0
2011-12-06 15:35:00,71.17,71.2,71.06,71.11,72600.0,58.1835,58.208,58.0936,58.1345,72600.0
2011-12-06 15:40:00,71.12,71.15,70.97,70.99,62000.0,58.1426,58.1672,58.02,58.0364,62000.0
2011-12-06 15:45:00,70.98,70.99,70.9,70.98,95000.0,58.0282,58.0364,57.9628,58.0282,95000.0
2011-12-06 15:50:00,70.97,71.01,70.94,70.97,106500.0,58.02,58.0527,57.9955,58.02,106500.0
2011-12-06 15:55:00,70.96,70.98,70.88,70.88,266400.0,58.0118,58.0282,57.9464,57.9464,266400.0
2011-12-07 09:30:00,70.3,70.74,70.03,70.28,117000.0,57.4723,57.832,57.2515,57.4559,117000.0
2011-12-07 09:35:00,70.31,70.49,70.15,70.15,59800.0,57.4804,57.6276,57.3496,57.3496,59800.0
2011-12-07 09:40:00,70.18,70.25,69.64,69.75,132900.0,57.3742,57.4314,56.9327,57.0226,132900.0
2011-12-07 09:45:00,69.75,70.08,69.74,70.05,130900.0,57.0226,57.2924,57.0145,57.2679,130900.0
2011-12-07 09:50:00,70.01,70.16,69.98,70.16,49000.0,57.2352,57.3578,57.2107,57.3578,49000.0
2011-12-07 09:55:00,70.15,70.36,70.03,70.27,71300.0,57.3496,57.5213,57.2515,57.4477,71300.0
2011-12-07 10:00:00,70.24,70.36,70.18,70.25,75900.0,57.4232,57.5213,57.3742,57.4314,75900.0
2011-12-07 10:05:00,70.25,70.29,70.11,70.13,72700.0,57.4314,57.4641,57.3169,57.3333,72700.0
2011-12-07 10:10:00,70.13,70.32,70.09,70.2,65700.0,57.3333,57.4886,57.3006,57.3905,65700.0
2011-12-07 10:15:00,70.2,70.23,70.14,70.22,30200.0,57.3905,57.415,57.3415,57.4069,30200.0
2011-12-07 10:20:00,70.26,70.26,70.1,70.1,62500.0,57.4396,57.4396,57.3088,57.3088,62500.0
2011-12-07 10:25:00,70.11,70.13,69.96,70.09,80800.0,57.3169,57.3333,57.1943,57.3006,80800.0
2011-12-07 10:30:00,70.07,70.11,69.96,70.07,61500.0,57.2842,57.3169,57.1943,57.2842,61500.0
2011-12-07 10:35:00,70.06,70.19,69.97,70.18,58200.0,57.2761,57.3823,57.2025,57.3742,58200.0
2011-12-07 10:40:00,70.17,70.2,70.07,70.18,35600.0,57.366,57.3905,57.2842,57.3742,35600.0
2011-12-07 10:45:00,70.18,70.33,70.15,70.31,102500.0,57.3742,57.4968,57.3496,57.4804,102500.0
2011-12-07 10:50:00,70.32,70.4,70.26,70.27,50700.0,57.4886,57.554,57.4396,57.4477,50700.0
2011-12-07 10:55:00,70.27,70.27,70.06,70.16,70500.0,57.4477,57.4477,57.2761,57.3578,70500.0
2011-12-07 11:00:00,70.17,70.31,70.13,70.27,42400.0,57.366,57.4804,57.3333,57.4477,42400.0
2011-12-07 11:05:00,70.28,70.43,70.26,70.41,71300.0,57.4559,57.5786,57.4396,57.5622,71300.0
2011-12-07 11:10:00,70.4,70.55,70.4,70.55,74300.0,57.554,57.6767,57.554,57.6767,74300.0
2011-12-07 11:15:00,70.55,70.59,70.46,70.58,86800.0,57.6767,57.7094,57.6031,57.7012,86800.0
2011-12-07 11:20:00,70.58,70.7,70.54,70.56,88500.0,57.7012,57.7993,57.6685,57.6848,88500.0
2011-12-07 11:25:00,70.58,70.68,70.52,70.63,114500.0,57.7012,57.7829,57.6521,57.7421,114500.0
2011-12-07 11:30:00,70.65,70.81,70.59,70.76,104800.0,57.7584,57.8892,57.7094,57.8483,104800.0
2011-12-07 11:35:00,70.79,70.92,70.79,70.9,84100.0,57.8729,57.9791,57.8729,57.9628,84100.0
2011-12-07 11:40:00,70.89,70.91,70.76,70.89,72000.0,57.9546,57.971,57.8483,57.9546,72000.0
2011-12-07 11:45:00,70.88,70.89,70.73,70.74,56300.0,57.9464,57.9546,57.8238,57.832,56300.0
2011-12-07 11:50:00,70.75,70.9,70.75,70.89,24100.0,57.8402,57.9628,57.8402,57.9546,24100.0
2011-12-07 11:55:00,70.9,70.94,70.85,70.94,35200.0,57.9628,57.9955,57.9219,57.9955,35200.0
2011-12-07 12:00:00,70.95,71.0,70.88,70.9,40800.0,58.0037,58.0445,57.9464,57.9628,40800.0
2011-12-07 12:05:00,70.91,70.95,70.87,70.94,45400.0,57.971,58.0037,57.9383,57.9955,45400.0
2011-12-07 12:10:00,70.93,70.98,70.91,70.98,55900.0,57.9873,58.0282,57.971,58.0282,55900.0
2011-12-07 12:15:00,70.98,71.08,70.91,71.05,58400.0,58.0282,58.1099,57.971,58.0854,58400.0
2011-12-07 12:20:00,71.04,71.27,71.04,71.26,51400.0,58.0772,58.2653,58.0772,58.2571,51400.0
2011-12-07 12:25:00,71.26,71.38,71.23,71.36,70200.0,58.2571,58.3552,58.2326,58.3389,70200.0
2011-12-07 12:30:00,71.35,71.4,71.32,71.38,73300.0,58.3307,58.3716,58.3062,58.3552,73300.0
2011-12-07 12:35:00,71.37,71.51,71.37,71.45,55800.0,58.347,58.4615,58.347,58.4124,55800.0
2011-12-07 12:40:00,71.46,71.49,71.41,71.46,29800.0,58.4206,58.4451,58.3797,58.4206,29800.0
2011-12-07 12:45:00,71.46,71.48,71.35,71.37,29100.0,58.4206,58.437,58.3307,58.347,29100.0
2011-12-07 12:50:00,71.35,71.4,71.24,71.26,108300.0,58.3307,58.3716,58.2407,58.2571,108300.0
2011-12-07 12:55:00,71.27,71.36,71.27,71.32,15500.0,58.2653,58.3389,58.2653,58.3062,15500.0
2011-12-07 13:00:00,71.31,71.31,71.18,71.18,37300.0,58.298,58.298,58.1917,58.1917,37300.0
2011-12-07 13:05:00,71.18,71.19,71.08,71.09,36900.0,58.1917,58.1999,58.1099,58.1181,36900.0
2011-12-07 13:10:00,71.07,71.07,70.97,70.99,40400.0,58.1018,58.1018,58.02,58.0364,40400.0
2011-12-07 13:15:00,71.02,71.09,70.99,71.06,105900.0,58.0609,58.1181,58.0364,58.0936,105900.0
2011-12-07 13:20:00,71.07,71.07,70.97,71.0,62900.0,58.1018,58.1018,58.02,58.0445,62900.0
2011-12-07 13:25:00,71.0,71.12,70.98,71.09,66800.0,58.0445,58.1426,58.0282,58.1181,66800.0
2011-12-07 13:30:00,71.1,71.11,70.91,70.94,51500.0,58.1263,58.1345,57.971,57.9955,51500.0
2011-12-07 13:35:00,70.93,70.96,70.84,70.87,42600.0,57.9873,58.0118,57.9137,57.9383,42600.0
2011-12-07 13:40:00,70.87,70.88,70.8,70.87,34600.0,57.9383,57.9464,57.881,57.9383,34600.0
2011-12-07 13:45:00,70.87,70.88,70.73,70.77,42800.0,57.9383,57.9464,57.8238,57.8565,42800.0
2011-12-07 13:50:00,70.77,70.84,70.76,70.77,31300.0,57.8565,57.9137,57.8483,57.8565,31300.0
2011-12-07 13:55:00,70.82,70.88,70.78,70.85,21100.0,57.8974,57.9464,57.8647,57.9219,21100.0
2011-12-07 14:00:00,70.84,70.85,70.73,70.78,35700.0,57.9137,57.9219,57.8238,57.8647,35700.0
2011-12-07 14:05:00,70.77,70.78,70.69,70.76,41900.0,57.8565,57.8647,57.7911,57.8483,41900.0
2011-12-07 14:10:00,70.76,70.79,70.64,70.64,30700.0,57.8483,57.8729,57.7502,57.7502,30700.0
2011-12-07 14:15:00,70.64,70.71,70.6,70.61,38900.0,57.7502,57.8075,57.7175,57.7257,38900.0
2011-12-07 14:20:00,70.61,70.62,70.57,70.6,48900.0,57.7257,57.7339,57.693,57.7175,48900.0
2011-12-07 14:25:00,70.59,70.62,70.55,70.59,51600.0,57.7094,57.7339,57.6767,57.7094,51600.0
2011-12-07 14:30:00,70.59,70.61,70.49,70.5,60100.0,57.7094,57.7257,57.6276,57.6358,60100.0
2011-12-07 14:35:00,70.49,70.59,70.41,70.58,54000.0,57.6276,57.7094,57.5622,57.7012,54000.0
2011-12-07 14:40:00,70.57,70.61,70.35,70.42,74400.0,57.693,57.7257,57.5131,57.5704,74400.0
2011-12-07 14:45:00,70.41,70.58,70.34,70.34,66200.0,57.5622,57.7012,57.505,57.505,66200.0
2011-12-07 14:50:00,70.34,70.41,70.3,70.4,36400.0,57.505,57.5622,57.4723,57.554,36400.0
2011-12-07 14:55:00,70.41,70.42,70.34,70.42,26200.0,57.5622,57.5704,57.505,57.5704,26200.0
2011-12-07 15:00:00,70.4,70.44,70.36,70.4,62700.0,57.554,57.5867,57.5213,57.554,62700.0
2011-12-07 15:05:00,70.42,70.52,70.42,70.48,25400.0,57.5704,57.6521,57.5704,57.6194,25400.0
2011-12-07 15:10:00,70.47,70.52,70.43,70.52,43100.0,57.6113,57.6521,57.5786,57.6521,43100.0
2011-12-07 15:15:00,70.52,70.73,70.52,70.69,74800.0,57.6521,57.8238,57.6521,57.7911,74800.0
2011-12-07 15:20:00,70.68,70.78,70.65,70.68,58500.0,57.7829,57.8647,57.7584,57.7829,58500.0
2011-12-07 15:25:00,70.69,70.81,70.69,70.78,57900.0,57.7911,57.8892,57.7911,57.8647,57900.0
2011-12-07 15:30:00,70.79,70.81,70.62,70.7,114000.0,57.8729,57.8892,57.7339,57.7993,114000.0
2011-12-07 15:35:00,70.7,70.94,70.67,70.89,165800.0,57.7993,57.9955,57.7748,57.9546,165800.0
2011-12-07 15:40:00,70.89,71.1,70.86,70.91,137800.0,57.9546,58.1263,57.9301,57.971,137800.0
2011-12-07 15:45:00,70.93,70.98,70.84,70.92,178200.0,57.9873,58.0282,57.9137,57.9791,178200.0
2011-12-07 15:50:00,70.92,70.93,70.82,70.85,259500.0,57.9791,57.9873,57.8974,57.9219,259500.0
2011-12-07 15:55:00,70.84,70.88,70.59,70.6,518700.0,57.9137,57.9464,57.7094,57.7175,518700.0
2011-12-08 09:30:00,70.69,70.79,70.46,70.78,126800.0,57.7911,57.8729,57.6031,57.8647,126800.0
2011-12-08 09:35:00,70.79,71.13,70.69,70.96,87200.0,57.8729,58.1508,57.7911,58.0118,87200.0
2011-12-08 09:40:00,70.94,71.07,70.7,70.92,100800.0,57.9955,58.1018,57.7993,57.9791,100800.0
2011-12-08 09:45:00,70.91,71.07,70.82,70.91,72000.0,57.971,58.1018,57.8974,57.971,72000.0
2011-12-08 09:50:00,70.9,71.04,70.84,70.96,77800.0,57.9628,58.0772,57.9137,58.0118,77800.0
2011-12-08 09:55:00,70.96,70.98,70.86,70.9,58700.0,58.0118,58.0282,57.9301,57.9628,58700.0
2011-12-08 10:00:00,70.88,71.08,70.87,70.89,123200.0,57.9464,58.1099,57.9383,57.9546,123200.0
2011-12-08 10:05:00,70.88,70.93,70.73,70.76,100700.0,57.9464,57.9873,57.8238,57.8483,100700.0
2011-12-08 10:10:00,70.77,70.84,70.71,70.76,102600.0,57.8565,57.9137,57.8075,57.8483,102600.0
2011-12-08 10:15:00,70.76,70.83,70.62,70.62,58300.0,57.8483,57.9056,57.7339,57.7339,58300.0
2011-12-08 10:20:00,70.63,70.65,70.51,70.56,47700.0,57.7421,57.7584,57.644,57.6848,47700.0
2011-12-08 10:25:00,70.55,70.73,70.46,70.7,100900.0,57.6767,57.8238,57.6031,57.7993,100900.0
2011-12-08 10:30:00,70.7,70.97,70.64,70.79,101200.0,57.7993,58.02,57.7502,57.8729,101200.0
2011-12-08 10:35:00,70.79,70.84,70.73,70.79,77100.0,57.8729,57.9137,57.8238,57.8729,77100.0
2011-12-08 10:40:00,70.78,70.8,70.71,70.77,71800.0,57.8647,57.881,57.8075,57.8565,71800.0
2011-12-08 10:45:00,70.79,70.86,70.73,70.75,56800.0,57.8729,57.9301,57.8238,57.8402,56800.0
2011-12-08 10:50:00,70.75,70.82,70.69,70.77,51000.0,57.8402,57.8974,57.7911,57.8565,51000.0
2011-12-08 10:55:00,70.78,70.81,70.7,70.76,81300.0,57.8647,57.8892,57.7993,57.8483,81300.0
2011-12-08 11:00:00,70.76,70.79,70.7,70.73,64000.0,57.8483,57.8729,57.7993,57.8238,64000.0
2011-12-08 11:05:00,70.73,70.8,70.55,70.55,77400.0,57.8238,57.881,57.6767,57.6767,77400.0
2011-12-08 11:10:00,70.54,70.62,70.48,70.6,73600.0,57.6685,57.7339,57.6194,57.7175,73600.0
2011-12-08 11:15:00,70.6,70.67,70.49,70.49,55500.0,57.7175,57.7748,57.6276,57.6276,55500.0
2011-12-08 11:20:00,70.51,70.59,70.45,70.5,47400.0,57.644,57.7094,57.5949,57.6358,47400.0
2011-12-08 11:25:00,70.51,70.51,70.3,70.31,40200.0,57.644,57.644,57.4723,57.4804,40200.0
2011-12-08 11:30:00,70.33,70.44,70.31,70.33,25400.0,57.4968,57.5867,57.4804,57.4968,25400.0
2011-12-08 11:35:00,70.33,70.39,70.16,70.16,39400.0,57.4968,57.5458,57.3578,57.3578,39400.0
2011-12-08 11:40:00,70.18,70.2,70.09,70.14,54600.0,57.3742,57.3905,57.3006,57.3415,54600.0
2011-12-08 11:45:00,70.15,70.28,70.15,70.28,63000.0,57.3496,57.4559,57.3496,57.4559,63000.0
2011-12-08 11:50:00,70.27,70.39,70.23,70.35,49600.0,57.4477,57.5458,57.415,57.5131,49600.0
2011-12-08 11:55:00,70.36,70.37,70.28,70.31,17300.0,57.5213,57.5295,57.4559,57.4804,17300.0
2011-12-08 12:00:00,70.3,70.31,70.19,70.23,27000.0,57.4723,57.4804,57.3823,57.415,27000.0
2011-12-08 12:05:00,70.22,70.34,70.21,70.34,18400.0,57.4069,57.505,57.3987,57.505,18400.0
2011-12-08 12:10:00,70.34,70.45,70.31,70.43,47800.0,57.505,57.5949,57.4804,57.5786,47800.0
2011-12-08 12:15:00,70.44,70.54,70.4,70.54,81500.0,57.5867,57.6685,57.554,57.6685,81500.0
2011-12-08 12:20:00,70.54,70.54,70.37,70.38,29600.0,57.6685,57.6685,57.5295,57.5377,29600.0
2011-12-08 12:25:00,70.39,70.48,70.27,70.34,118000.0,57.5458,57.6194,57.4477,57.505,118000.0
2011-12-08 12:30:00,70.34,70.36,70.27,70.33,58100.0,57.505,57.5213,57.4477,57.4968,58100.0
2011-12-08 12:35:00,70.34,70.37,70.11,70.11,89800.0,57.505,57.5295,57.3169,57.3169,89800.0
2011-12-08 12:40:00,70.11,70.18,70.05,70.06,40200.0,57.3169,57.3742,57.2679,57.2761,40200.0
2011-12-08 12:45:00,70.06,70.21,70.0,70.21,50100.0,57.2761,57.3987,57.227,57.3987,50100.0
2011-12-08 12:50:00,70.22,70.36,70.22,70.35,37800.0,57.4069,57.5213,57.4069,57.5131,37800.0
2011-12-08 12:55:00,70.36,70.41,70.34,70.35,38000.0,57.5213,57.5622,57.505,57.5131,38000.0
2011-12-08 13:00:00,70.34,70.35,70.17,70.18,39700.0,57.505,57.5131,57.366,57.3742,39700.0
2011-12-08 13:05:00,70.18,70.19,70.08,70.15,52500.0,57.3742,57.3823,57.2924,57.3496,52500.0
2011-12-08 13:10:00,70.14,70.14,70.0,70.02,65200.0,57.3415,57.3415,57.227,57.2434,65200.0
2011-12-08 13:15:00,70.01,70.03,69.88,70.01,46400.0,57.2352,57.2515,57.1289,57.2352,46400.0
2011-12-08 13:20:00,70.0,70.03,69.83,69.93,35100.0,57.227,57.2515,57.088,57.1698,35100.0
2011-12-08 13:25:00,69.92,70.03,69.91,69.93,26800.0,57.1616,57.2515,57.1534,57.1698,26800.0
2011-12-08 13:30:00,69.92,69.94,69.85,69.88,22600.0,57.1616,57.178,57.1044,57.1289,22600.0
2011-12-08 13:35:00,69.89,70.03,69.84,70.03,35600.0,57.1371,57.2515,57.0962,57.2515,35600.0
2011-12-08 13:40:00,70.05,70.18,70.05,70.17,39600.0,57.2679,57.3742,57.2679,57.366,39600.0
2011-12-08 13:45:00,70.17,70.31,70.15,70.21,59300.0,57.366,57.4804,57.3496,57.3987,59300.0
2011-12-08 13:50:00,70.22,70.22,70.13,70.18,22500.0,57.4069,57.4069,57.3333,57.3742,22500.0
2011-12-08 13:55:00,70.19,70.27,70.15,70.16,38100.0,57.3823,57.4477,57.3496,57.3578,38100.0
2011-12-08 14:00:00,70.16,70.17,70.08,70.1,75700.0,57.3578,57.366,57.2924,57.3088,75700.0
2011-12-08 14:05:00,70.09,70.1,70.0,70.03,81000.0,57.3006,57.3088,57.227,57.2515,81000.0
2011-12-08 14:10:00,70.03,70.1,70.0,70.02,30200.0,57.2515,57.3088,57.227,57.2434,30200.0
2011-12-08 14:15:00,70.0,70.32,69.99,70.3,67700.0,57.227,57.4886,57.2188,57.4723,67700.0
2011-12-08 14:20:00,70.3,70.37,70.26,70.36,63400.0,57.4723,57.5295,57.4396,57.5213,63400.0
2011-12-08 14:25:00,70.35,70.48,70.34,70.43,67600.0,57.5131,57.6194,57.505,57.5786,67600.0
2011-12-08 14:30:00,70.43,70.54,70.36,70.48,68100.0,57.5786,57.6685,57.5213,57.6194,68100.0
2011-12-08 14:35:00,70.49,70.49,70.24,70.32,51900.0,57.6276,57.6276,57.4232,57.4886,51900.0
2011-12-08 14:40:00,70.32,70.35,70.2,70.33,62100.0,57.4886,57.5131,57.3905,57.4968,62100.0
2011-12-08 14:45:00,70.33,70.45,70.3,70.44,59300.0,57.4968,57.5949,57.4723,57.5867,59300.0
2011-12-08 14:50:00,70.45,70.45,70.19,70.23,79200.0,57.5949,57.5949,57.3823,57.415,79200.0
2011-12-08 14:55:00,70.24,70.36,70.23,70.26,84300.0,57.4232,57.5213,57.415,57.4396,84300.0
2011-12-08 15:00:00,70.26,70.43,70.26,70.36,71000.0,57.4396,57.5786,57.4396,57.5213,71000.0
2011-12-08 15:05:00,70.36,70.36,70.15,70.16,43600.0,57.5213,57.5213,57.3496,57.3578,43600.0
2011-12-08 15:10:00,70.15,70.38,70.14,70.34,48200.0,57.3496,57.5377,57.3415,57.505,48200.0
2011-12-08 15:15:00,70.34,70.43,70.32,70.41,53900.0,57.505,57.5786,57.4886,57.5622,53900.0
2011-12-08 15:20:00,70.41,70.46,70.37,70.44,54100.0,57.5622,57.6031,57.5295,57.5867,54100.0
2011-12-08 15:25:00,70.45,70.62,70.44,70.55,104500.0,57.5949,57.7339,57.5867,57.6767,104500.0
2011-12-08 15:30:00,70.55,70.85,70.55,70.75,190700.0,57.6767,57.9219,57.6767,57.8402,190700.0
2011-12-08 15:35:00,70.75,70.79,70.55,70.55,174400.0,57.8402,57.8729,57.6767,57.6767,174400.0
2011-12-08 15:40:00,70.54,70.57,70.35,70.45,187900.0,57.6685,57.693,57.5131,57.5949,187900.0
2011-12-08 15:45:00,70.44,70.52,70.22,70.32,171400.0,57.5867,57.6521,57.4069,57.4886,171400.0
2011-12-08 15:50:00,70.32,70.32,70.09,70.22,191500.0,57.4886,57.4886,57.3006,57.4069,191500.0
2011-12-08 15:55:00,70.23,70.25,70.03,70.17,341300.0,57.415,57.4314,57.2515,57.366,341300.0
2011-12-09 09:30:00,70.81,71.0,70.46,70.97,129800.0,57.8892,58.0445,57.6031,58.02,129800.0
2011-12-09 09:35:00,70.99,71.28,70.82,70.84,73800.0,58.0364,58.2735,57.8974,57.9137,73800.0
2011-12-09 09:40:00,70.87,71.1,70.63,70.66,71700.0,57.9383,58.1263,57.7421,57.7666,71700.0
2011-12-09 09:45:00,70.65,71.08,70.65,71.02,84500.0,57.7584,58.1099,57.7584,58.0609,84500.0
2011-12-09 09:50:00,71.02,71.2,70.96,71.06,68100.0,58.0609,58.208,58.0118,58.0936,68100.0
2011-12-09 09:55:00,71.06,71.09,70.88,70.97,57900.0,58.0936,58.1181,57.9464,58.02,57900.0
2011-12-09 10:00:00,70.96,71.2,70.92,71.19,64300.0,58.0118,58.208,57.9791,58.1999,64300.0
2011-12-09 10:05:00,71.2,71.22,71.03,71.07,51100.0,58.208,58.2244,58.0691,58.1018,51100.0
2011-12-09 10:10:00,71.08,71.19,70.98,70.99,144100.0,58.1099,58.1999,58.0282,58.0364,144100.0
2011-12-09 10:15:00,71.01,71.02,70.85,70.85,81900.0,58.0527,58.0609,57.9219,57.9219,81900.0
2011-12-09 10:20:00,70.84,70.91,70.71,70.9,71200.0,57.9137,57.971,57.8075,57.9628,71200.0
2011-12-09 10:25:00,70.9,70.97,70.75,70.81,51800.0,57.9628,58.02,57.8402,57.8892,51800.0
2011-12-09 10:30:00,70.81,70.83,70.7,70.75,62600.0,57.8892,57.9056,57.7993,57.8402,62600.0
2011-12-09 10:35:00,70.76,70.79,70.49,70.49,59000.0,57.8483,57.8729,57.6276,57.6276,59000.0
2011-12-09 10:40:00,70.48,70.61,70.41,70.56,94400.0,57.6194,57.7257,57.5622,57.6848,94400.0
2011-12-09 10:45:00,70.57,70.68,70.55,70.68,69600.0,57.693,57.7829,57.6767,57.7829,69600.0
2011-12-09 10:50:00,70.69,70.78,70.57,70.75,97900.0,57.7911,57.8647,57.693,57.8402,97900.0
2011-12-09 10:55:00,70.75,70.94,70.71,70.92,75700.0,57.8402,57.9955,57.8075,57.9791,75700.0
2011-12-09 11:00:00,70.92,71.11,70.91,71.03,49000.0,57.9791,58.1345,57.971,58.0691,49000.0
2011-12-09 11:05:00,71.04,71.14,71.0,71.13,30300.0,58.0772,58.159,58.0445,58.1508,30300.0
2011-12-09 11:10:00,71.15,71.2,71.1,71.13,38900.0,58.1672,58.208,58.1263,58.1508,38900.0
2011-12-09 11:15:00,71.15,71.34,71.14,71.34,42000.0,58.1672,58.3225,58.159,58.3225,42000.0
2011-12-09 11:20:00,71.33,71.49,71.33,71.48,76300.0,58.3143,58.4451,58.3143,58.437,76300.0
2011-12-09 11:25:00,71.48,71.49,71.35,71.46,50500.0,58.437,58.4451,58.3307,58.4206,50500.0
2011-12-09 11:30:00,71.47,71.5,71.39,71.46,68000.0,58.4288,58.4533,58.3634,58.4206,68000.0
2011-12-09 11:35:00,71.46,71.54,71.38,71.49,123400.0,58.4206,58.486,58.3552,58.4451,123400.0
2011-12-09 11:40:00,71.48,71.58,71.43,71.52,71200.0,58.437,58.5187,58.3961,58.4697,71200.0
2011-12-09 11:45:00,71.51,71.51,71.42,71.44,68100.0,58.4615,58.4615,58.3879,58.4043,68100.0
2011-12-09 11:50:00,71.44,71.51,71.42,71.51,81100.0,58.4043,58.4615,58.3879,58.4615,81100.0
2011-12-09 11:55:00,71.5,71.56,71.45,71.53,60600.0,58.4533,58.5024,58.4124,58.4778,60600.0
2011-12-09 12:00:00,71.55,71.59,71.46,71.49,40900.0,58.4942,58.5269,58.4206,58.4451,40900.0
2011-12-09 12:05:00,71.5,71.53,71.49,71.51,60900.0,58.4533,58.4778,58.4451,58.4615,60900.0
2011-12-09 12:10:00,71.53,71.54,71.47,71.49,31500.0,58.4778,58.486,58.4288,58.4451,31500.0
2011-12-09 12:15:00,71.5,71.52,71.48,71.49,28100.0,58.4533,58.4697,58.437,58.4451,28100.0
2011-12-09 12:20:00,71.49,71.5,71.44,71.45,27900.0,58.4451,58.4533,58.4043,58.4124,27900.0
2011-12-09 12:25:00,71.45,71.47,71.38,71.43,33700.0,58.4124,58.4288,58.3552,58.3961,33700.0
2011-12-09 12:30:00,71.43,71.51,71.4,71.48,33300.0,58.3961,58.4615,58.3716,58.437,33300.0
2011-12-09 12:35:00,71.47,71.54,71.43,71.51,32300.0,58.4288,58.486,58.3961,58.4615,32300.0
2011-12-09 12:40:00,71.5,71.55,71.45,71.47,39500.0,58.4533,58.4942,58.4124,58.4288,39500.0
2011-12-09 12:45:00,71.47,71.51,71.43,71.49,28100.0,58.4288,58.4615,58.3961,58.4451,28100.0
2011-12-09 12:50:00,71.49,71.52,71.42,71.44,36600.0,58.4451,58.4697,58.3879,58.4043,36600.0
2011-12-09 12:55:00,71.44,71.5,71.41,71.48,24600.0,58.4043,58.4533,58.3797,58.437,24600.0
2011-12-09 13:00:00,71.47,71.6,71.47,71.57,76600.0,58.4288,58.5351,58.4288,58.5105,76600.0
2011-12-09 13:05:00,71.59,71.64,71.56,71.63,44200.0,58.5269,58.5678,58.5024,58.5596,44200.0
2011-12-09 13:10:00,71.62,71.68,71.6,71.64,36400.0,58.5514,58.6005,58.5351,58.5678,36400.0
2011-12-09 13:15:00,71.63,71.68,71.59,71.63,81000.0,58.5596,58.6005,58.5269,58.5596,81000.0
2011-12-09 13:20:00,71.63,71.68,71.58,71.6,40700.0,58.5596,58.6005,58.5187,58.5351,40700.0
2011-12-09 13:25:00,71.61,71.68,71.56,71.56,64600.0,58.5432,58.6005,58.5024,58.5024,64600.0
2011-12-09 13:30:00,71.56,71.59,71.51,71.55,38500.0,58.5024,58.5269,58.4615,58.4942,38500.0
2011-12-09 13:35:00,71.55,71.6,71.53,71.57,18200.0,58.4942,58.5351,58.4778,58.5105,18200.0
2011-12-09 13:40:00,71.56,71.68,71.56,71.68,26700.0,58.5024,58.6005,58.5024,58.6005,26700.0
2011-12-09 13:45:00,71.66,71.7,71.64,71.67,28400.0,58.5841,58.6168,58.5678,58.5923,28400.0
2011-12-09 13:50:00,71.67,71.7,71.5,71.57,53900.0,58.5923,58.6168,58.4533,58.5105,53900.0
2011-12-09 13:55:00,71.55,71.6,71.52,71.55,30500.0,58.4942,58.5351,58.4697,58.4942,30500.0
2011-12-09 14:00:00,71.56,71.64,71.56,71.61,18100.0,58.5024,58.5678,58.5024,58.5432,18100.0
2011-12-09 14:05:00,71.61,71.62,71.54,71.58,23700.0,58.5432,58.5514,58.486,58.5187,23700.0
2011-12-09 14:10:00,71.59,71.62,71.55,71.6,26400.0,58.5269,58.5514,58.4942,58.5351,26400.0
2011-12-09 14:15:00,71.6,71.7,71.59,71.64,38600.0,58.5351,58.6168,58.5269,58.5678,38600.0
2011-12-09 14:20:00,71.65,71.65,71.55,71.6,17800.0,58.5759,58.5759,58.4942,58.5351,17800.0
2011-12-09 14:25:00,71.6,71.8,71.56,71.8,66000.0,58.5351,58.6986,58.5024,58.6986,66000.0
2011-12-09 14:30:00,71.79,71.95,71.79,71.95,99700.0,58.6904,58.8212,58.6904,58.8212,99700.0
2011-12-09 14:35:00,71.94,71.97,71.81,71.82,59400.0,58.813,58.8375,58.7067,58.7149,59400.0
2011-12-09 14:40:00,71.82,71.86,71.75,71.86,34600.0,58.7149,58.7476,58.6577,58.7476,34600.0
2011-12-09 14:45:00,71.85,71.92,71.77,71.91,33500.0,58.7394,58.7967,58.674,58.7885,33500.0
2011-12-09 14:50:00,71.92,71.95,71.87,71.91,48900.0,58.7967,58.8212,58.7558,58.7885,48900.0
2011-12-09 14:55:00,71.91,71.91,71.74,71.74,36700.0,58.7885,58.7885,58.6495,58.6495,36700.0
2011-12-09 15:00:00,71.75,71.78,71.66,71.66,66500.0,58.6577,58.6822,58.5841,58.5841,66500.0
2011-12-09 15:05:00,71.65,71.8,71.63,71.8,92900.0,58.5759,58.6986,58.5596,58.6986,92900.0
2011-12-09 15:10:00,71.8,71.86,71.77,71.84,43400.0,58.6986,58.7476,58.674,58.7313,43400.0
2011-12-09 15:15:00,71.83,71.83,71.69,71.74,66800.0,58.7231,58.7231,58.6086,58.6495,66800.0
2011-12-09 15:20:00,71.73,71.84,71.72,71.79,51800.0,58.6413,58.7313,58.6332,58.6904,51800.0
2011-12-09 15:25:00,71.79,71.86,71.77,71.81,69000.0,58.6904,58.7476,58.674,58.7067,69000.0
2011-12-09 15:30:00,71.81,71.89,71.79,71.81,87100.0,58.7067,58.7721,58.6904,58.7067,87100.0
2011-12-09 15:35:00,71.81,71.85,71.8,71.8,96500.0,58.7067,58.7394,58.6986,58.6986,96500.0
2011-12-09 15:40:00,71.81,71.94,71.8,71.93,123800.0,58.7067,58.813,58.6986,58.8048,123800.0
2011-12-09 15:45:00,71.91,71.91,71.72,71.9,208400.0,58.7885,58.7885,58.6332,58.7803,208400.0
2011-12-09 15:50:00,71.9,71.95,71.78,71.95,148100.0,58.7803,58.8212,58.6822,58.8212,148100.0
2011-12-09 15:55:00,71.95,72.0,71.88,71.88,371500.0,58.8212,58.8621,58.764,58.764,371500.0
2011-12-12 09:30:00,71.51,71.7,71.49,71.53,135700.0,58.4615,58.6168,58.4451,58.4778,135700.0
2011-12-12 09:35:00,71.51,71.95,71.46,71.95,124700.0,58.4615,58.8212,58.4206,58.8212,124700.0
2011-12-12 09:40:00,71.96,71.96,71.53,71.58,110100.0,58.8294,58.8294,58.4778,58.5187,110100.0
2011-12-12 09:45:00,71.58,71.8,71.56,71.77,83400.0,58.5187,58.6986,58.5024,58.674,83400.0
2011-12-12 09:50:00,71.78,71.8,71.68,71.72,83000.0,58.6822,58.6986,58.6005,58.6332,83000.0
2011-12-12 09:55:00,71.72,71.76,71.53,71.6,107200.0,58.6332,58.6659,58.4778,58.5351,107200.0
2011-12-12 10:00:00,71.61,71.66,71.53,71.6,114400.0,58.5432,58.5841,58.4778,58.5351,114400.0
2011-12-12 10:05:00,71.59,71.72,71.57,71.65,62500.0,58.5269,58.6332,58.5105,58.5759,62500.0
2011-12-12 10:10:00,71.64,71.77,71.63,71.72,55500.0,58.5678,58.674,58.5596,58.6332,55500.0
2011-12-12 10:15:00,71.72,71.72,71.57,71.6,56300.0,58.6332,58.6332,58.5105,58.5351,56300.0
2011-12-12 10:20:00,71.6,71.62,71.34,71.35,87600.0,58.5351,58.5514,58.3225,58.3307,87600.0
2011-12-12 10:25:00,71.35,71.36,71.26,71.27,57000.0,58.3307,58.3389,58.2571,58.2653,57000.0
2011-12-12 10:30:00,71.27,71.34,71.17,71.33,71900.0,58.2653,58.3225,58.1835,58.3143,71900.0
2011-12-12 10:35:00,71.34,71.35,71.21,71.22,48500.0,58.3225,58.3307,58.2162,58.2244,48500.0
2011-12-12 10:40:00,71.21,71.34,71.17,71.32,64700.0,58.2162,58.3225,58.1835,58.3062,64700.0
2011-12-12 10:45:00,71.34,71.42,71.27,71.42,45800.0,58.3225,58.3879,58.2653,58.3879,45800.0
2011-12-12 10:50:00,71.42,71.51,71.34,71.51,79900.0,58.3879,58.4615,58.3225,58.4615,79900.0
2011-12-12 10:55:00,71.5,71.64,71.42,71.61,76300.0,58.4533,58.5678,58.3879,58.5432,76300.0
2011-12-12 11:00:00,71.62,71.69,71.58,71.63,70700.0,58.5514,58.6086,58.5187,58.5596,70700.0
2011-12-12 11:05:00,71.64,71.68,71.4,71.41,101300.0,58.5678,58.6005,58.3716,58.3797,101300.0
2011-12-12 11:10:00,71.41,71.45,71.23,71.24,82100.0,58.3797,58.4124,58.2326,58.2407,82100.0
2011-12-12 11:15:00,71.23,71.23,71.02,71.08,81500.0,58.2326,58.2326,58.0609,58.1099,81500.0
2011-12-12 11:20:00,71.08,71.23,71.02,71.19,45900.0,58.1099,58.2326,58.0609,58.1999,45900.0
2011-12-12 11:25:00,71.19,71.24,71.05,71.08,40500.0,58.1999,58.2407,58.0854,58.1099,40500.0
2011-12-12 11:30:00,71.06,71.14,71.0,71.04,54300.0,58.0936,58.159,58.0445,58.0772,54300.0
2011-12-12 11:35:00,71.05,71.1,71.02,71.05,23500.0,58.0854,58.1263,58.0609,58.0854,23500.0
2011-12-12 11:40:00,71.05,71.08,70.9,70.9,71700.0,58.0854,58.1099,57.9628,57.9628,71700.0
2011-12-12 11:45:00,70.91,70.93,70.63,70.65,146600.0,57.971,57.9873,57.7421,57.7584,146600.0
2011-12-12 11:50:00,70.66,70.72,70.59,70.64,68500.0,57.7666,57.8156,57.7094,57.7502,68500.0
2011-12-12 11:55:00,70.63,70.67,70.45,70.64,61800.0,57.7421,57.7748,57.5949,57.7502,61800.0
2011-12-12 12:00:00,70.62,70.7,70.58,70.58,27600.0,57.7339,57.7993,57.7012,57.7012,27600.0
2011-12-12 12:05:00,70.59,70.64,70.5,70.54,27700.0,57.7094,57.7502,57.6358,57.6685,27700.0
2011-12-12 12:10:00,70.53,70.62,70.51,70.6,44900.0,57.6603,57.7339,57.644,57.7175,44900.0
2011-12-12 12:15:00,70.6,70.6,70.53,70.59,20300.0,57.7175,57.7175,57.6603,57.7094,20300.0
2011-12-12 12:20:00,70.59,70.63,70.56,70.56,21600.0,57.7094,57.7421,57.6848,57.6848,21600.0
2011-12-12 12:25:00,70.56,70.57,70.53,70.56,22000.0,57.6848,57.693,57.6603,57.6848,22000.0
2011-12-12 12:30:00,70.56,70.56,70.51,70.53,46600.0,57.6848,57.6848,57.644,57.6603,46600.0
2011-12-12 12:35:00,70.53,70.6,70.51,70.54,84800.0,57.6603,57.7175,57.644,57.6685,84800.0
2011-12-12 12:40:00,70.53,70.61,70.53,70.61,58400.0,57.6603,57.7257,57.6603,57.7257,58400.0
2011-12-12 12:45:00,70.62,70.67,70.58,70.59,88300.0,57.7339,57.7748,57.7012,57.7094,88300.0
2011-12-12 12:50:00,70.6,70.69,70.58,70.68,37900.0,57.7175,57.7911,57.7012,57.7829,37900.0
2011-12-12 12:55:00,70.67,70.68,70.58,70.59,29500.0,57.7748,57.7829,57.7012,57.7094,29500.0
2011-12-12 13:00:00,70.59,70.6,70.49,70.5,42300.0,57.7094,57.7175,57.6276,57.6358,42300.0
2011-12-12 13:05:00,70.51,70.59,70.51,70.53,25500.0,57.644,57.7094,57.644,57.6603,25500.0
2011-12-12 13:10:00,70.52,70.54,70.4,70.44,33700.0,57.6521,57.6685,57.554,57.5867,33700.0
2011-12-12 13:15:00,70.43,70.45,70.32,70.35,47000.0,57.5786,57.5949,57.4886,57.5131,47000.0
2011-12-12 13:20:00,70.34,70.39,70.32,70.35,24600.0,57.505,57.5458,57.4886,57.5131,24600.0
2011-12-12 13:25:00,70.35,70.44,70.35,70.41,24600.0,57.5131,57.5867,57.5131,57.5622,24600.0
2011-12-12 13:30:00,70.41,70.41,70.33,70.4,32600.0,57.5622,57.5622,57.4968,57.554,32600.0
2011-12-12 13:35:00,70.39,70.39,70.34,70.36,23300.0,57.5458,57.5458,57.505,57.5213,23300.0
2011-12-12 13:40:00,70.37,70.43,70.37,70.4,32400.0,57.5295,57.5786,57.5295,57.554,32400.0
2011-12-12 13:45:00,70.4,70.46,70.4,70.46,36600.0,57.554,57.6031,57.554,57.6031,36600.0
2011-12-12 13:50:00,70.46,70.48,70.37,70.43,36100.0,57.6031,57.6194,57.5295,57.5786,36100.0
2011-12-12 13:55:00,70.43,70.43,70.36,70.39,17700.0,57.5786,57.5786,57.5213,57.5458,17700.0
2011-12-12 14:00:00,70.39,70.4,70.31,70.38,33100.0,57.5458,57.554,57.4804,57.5377,33100.0
2011-12-12 14:05:00,70.38,70.41,70.29,70.3,37900.0,57.5377,57.5622,57.4641,57.4723,37900.0
2011-12-12 14:10:00,70.3,70.32,70.18,70.25,71900.0,57.4723,57.4886,57.3742,57.4314,71900.0
2011-12-12 14:15:00,70.23,70.36,70.21,70.33,23900.0,57.415,57.5213,57.3987,57.4968,23900.0
2011-12-12 14:20:00,70.33,70.49,70.33,70.48,35100.0,57.4968,57.6276,57.4968,57.6194,35100.0
2011-12-12 14:25:00,70.48,70.5,70.4,70.44,74600.0,57.6194,57.6358,57.554,57.5867,74600.0
2011-12-12 14:30:00,70.44,70.53,70.4,70.46,54900.0,57.5867,57.6603,57.554,57.6031,54900.0
2011-12-12 14:35:00,70.47,70.49,70.35,70.37,43300.0,57.6113,57.6276,57.5131,57.5295,43300.0
2011-12-12 14:40:00,70.35,70.38,70.31,70.36,49100.0,57.5131,57.5377,57.4804,57.5213,49100.0
2011-12-12 14:45:00,70.37,70.45,70.35,70.44,77100.0,57.5295,57.5949,57.5131,57.5867,77100.0
2011-12-12 14:50:00,70.42,70.48,70.35,70.48,145200.0,57.5704,57.6194,57.5131,57.6194,145200.0
2011-12-12 14:55:00,70.48,70.64,70.45,70.6,89200.0,57.6194,57.7502,57.5949,57.7175,89200.0
2011-12-12 15:00:00,70.6,70.65,70.49,70.54,36300.0,57.7175,57.7584,57.6276,57.6685,36300.0
2011-12-12 15:05:00,70.54,70.54,70.34,70.39,82400.0,57.6685,57.6685,57.505,57.5458,82400.0
2011-12-12 15:10:00,70.38,70.45,70.35,70.44,53800.0,57.5377,57.5949,57.5131,57.5867,53800.0
2011-12-12 15:15:00,70.45,70.45,70.39,70.41,27600.0,57.5949,57.5949,57.5458,57.5622,27600.0
2011-12-12 15:20:00,70.41,70.42,70.32,70.38,48300.0,57.5622,57.5704,57.4886,57.5377,48300.0
2011-12-12 15:25:00,70.39,70.65,70.38,70.61,86500.0,57.5458,57.7584,57.5377,57.7257,86500.0
2011-12-12 15:30:00,70.6,70.69,70.57,70.65,90800.0,57.7175,57.7911,57.693,57.7584,90800.0
2011-12-12 15:35:00,70.65,70.78,70.64,70.78,128800.0,57.7584,57.8647,57.7502,57.8647,128800.0
2011-12-12 15:40:00,70.79,70.91,70.77,70.78,118500.0,57.8729,57.971,57.8565,57.8647,118500.0
2011-12-12 15:45:00,70.8,70.84,70.75,70.84,73600.0,57.881,57.9137,57.8402,57.9137,73600.0
2011-12-12 15:50:00,70.84,71.02,70.81,71.02,182600.0,57.9137,58.0609,57.8892,58.0609,182600.0
2011-12-12 15:55:00,71.02,71.02,70.85,70.9,246500.0,58.0609,58.0609,57.9219,57.9628,246500.0
2011-12-13 09:30:00,71.67,71.93,71.52,71.9,130200.0,58.5923,58.8048,58.4697,58.7803,130200.0
2011-12-13 09:35:00,71.88,71.9,71.74,71.81,68000.0,58.764,58.7803,58.6495,58.7067,68000.0
2011-12-13 09:40:00,71.81,71.88,71.71,71.86,57800.0,58.7067,58.764,58.625,58.7476,57800.0
2011-12-13 09:45:00,71.85,71.89,71.77,71.85,111000.0,58.7394,58.7721,58.674,58.7394,111000.0
2011-12-13 09:50:00,71.82,71.93,71.81,71.88,112900.0,58.7149,58.8048,58.7067,58.764,112900.0
2011-12-13 09:55:00,71.9,71.92,71.79,71.87,67000.0,58.7803,58.7967,58.6904,58.7558,67000.0
2011-12-13 10:00:00,71.87,72.23,71.81,72.21,243700.0,58.7558,59.0501,58.7067,59.0338,243700.0
2011-12-13 10:05:00,72.22,72.47,72.17,72.43,189800.0,59.0419,59.2463,59.0011,59.2136,189800.0
2011-12-13 10:10:00,72.45,72.54,72.44,72.54,137000.0,59.23,59.3035,59.2218,59.3035,137000.0
2011-12-13 10:15:00,72.53,72.65,72.53,72.58,96600.0,59.2954,59.3935,59.2954,59.3362,96600.0
2011-12-13 10:20:00,72.57,72.6,72.45,72.45,69000.0,59.3281,59.3526,59.23,59.23,69000.0
2011-12-13 10:25:00,72.44,72.46,72.3,72.33,54900.0,59.2218,59.2381,59.1073,59.1319,54900.0
2011-12-13 10:30:00,72.33,72.51,72.33,72.46,52900.0,59.1319,59.279,59.1319,59.2381,52900.0
2011-12-13 10:35:00,72.46,72.5,72.36,72.49,89200.0,59.2381,59.2708,59.1564,59.2627,89200.0
2011-12-13 10:40:00,72.49,72.49,72.28,72.35,63000.0,59.2627,59.2627,59.091,59.1482,63000.0
2011-12-13 10:45:00,72.35,72.35,72.04,72.18,111000.0,59.1482,59.1482,58.8948,59.0092,111000.0
2011-12-13 10:50:00,72.17,72.27,72.08,72.22,74700.0,59.0011,59.0828,58.9275,59.0419,74700.0
2011-12-13 10:55:00,72.21,72.33,72.16,72.16,52300.0,59.0338,59.1319,58.9929,58.9929,52300.0
2011-12-13 11:00:00,72.16,72.16,71.98,72.0,79500.0,58.9929,58.9929,58.8457,58.8621,79500.0
2011-12-13 11:05:00,72.0,72.0,71.73,71.73,65100.0,58.8621,58.8621,58.6413,58.6413,65100.0
2011-12-13 11:10:00,71.74,71.86,71.74,71.84,62700.0,58.6495,58.7476,58.6495,58.7313,62700.0
2011-12-13 11:15:00,71.83,71.97,71.78,71.89,49500.0,58.7231,58.8375,58.6822,58.7721,49500.0
2011-12-13 11:20:00,71.89,71.96,71.87,71.95,28700.0,58.7721,58.8294,58.7558,58.8212,28700.0
2011-12-13 11:25:00,71.94,72.0,71.86,71.89,35500.0,58.813,58.8621,58.7476,58.7721,35500.0
2011-12-13 11:30:00,71.91,71.93,71.8,71.89,37600.0,58.7885,58.8048,58.6986,58.7721,37600.0
2011-12-13 11:35:00,71.9,71.94,71.82,71.83,42300.0,58.7803,58.813,58.7149,58.7231,42300.0
2011-12-13 11:40:00,71.82,71.82,71.64,71.65,71300.0,58.7149,58.7149,58.5678,58.5759,71300.0
2011-12-13 11:45:00,71.64,71.67,71.54,71.67,46900.0,58.5678,58.5923,58.486,58.5923,46900.0
2011-12-13 11:50:00,71.67,71.73,71.65,71.69,35800.0,58.5923,58.6413,58.5759,58.6086,35800.0
2011-12-13 11:55:00,71.69,71.74,71.63,71.73,34400.0,58.6086,58.6495,58.5596,58.6413,34400.0
2011-12-13 12:00:00,71.73,71.8,71.73,71.75,58500.0,58.6413,58.6986,58.6413,58.6577,58500.0
2011-12-13 12:05:00,71.75,71.78,71.73,71.76,39600.0,58.6577,58.6822,58.6413,58.6659,39600.0
2011-12-13 12:10:00,71.76,71.82,71.7,71.71,58700.0,58.6659,58.7149,58.6168,58.625,58700.0
2011-12-13 12:15:00,71.71,71.72,71.56,71.57,82900.0,58.625,58.6332,58.5024,58.5105,82900.0
2011-12-13 12:20:00,71.56,71.62,71.5,71.52,41900.0,58.5024,58.5514,58.4533,58.4697,41900.0
2011-12-13 12:25:00,71.52,71.57,71.49,71.56,50600.0,58.4697,58.5105,58.4451,58.5024,50600.0
2011-12-13 12:30:00,71.56,71.58,71.51,71.51,38400.0,58.5024,58.5187,58.4615,58.4615,38400.0
2011-12-13 12:35:00,71.51,71.62,71.47,71.52,52400.0,58.4615,58.5514,58.4288,58.4697,52400.0
2011-12-13 12:40:00,71.5,71.57,71.49,71.53,34700.0,58.4533,58.5105,58.4451,58.4778,34700.0
2011-12-13 12:45:00,71.53,71.59,71.51,71.58,41300.0,58.4778,58.5269,58.4615,58.5187,41300.0
2011-12-13 12:50:00,71.58,71.61,71.54,71.59,52400.0,58.5187,58.5432,58.486,58.5269,52400.0
2011-12-13 12:55:00,71.58,71.65,71.54,71.57,55000.0,58.5187,58.5759,58.486,58.5105,55000.0
2011-12-13 13:00:00,71.56,71.6,71.5,71.6,72800.0,58.5024,58.5351,58.4533,58.5351,72800.0
2011-12-13 13:05:00,71.59,71.61,71.51,71.61,59300.0,58.5269,58.5432,58.4615,58.5432,59300.0
2011-12-13 13:10:00,71.61,71.77,71.6,71.69,61300.0,58.5432,58.674,58.5351,58.6086,61300.0
2011-12-13 13:15:00,71.69,71.72,71.66,71.71,27600.0,58.6086,58.6332,58.5841,58.625,27600.0
2011-12-13 13:20:00,71.72,71.77,71.66,71.74,48100.0,58.6332,58.674,58.5841,58.6495,48100.0
2011-12-13 13:25:00,71.73,71.78,71.7,71.78,60400.0,58.6413,58.6822,58.6168,58.6822,60400.0
2011-12-13 13:30:00,71.77,71.9,71.7,71.87,57200.0,58.674,58.7803,58.6168,58.7558,57200.0
2011-12-13 13:35:00,71.87,71.93,71.81,71.92,94100.0,58.7558,58.8048,58.7067,58.7967,94100.0
2011-12-13 13:40:00,71.93,72.03,71.91,72.01,53800.0,58.8048,58.8866,58.7885,58.8702,53800.0
2011-12-13 13:45:00,72.0,72.15,71.98,72.09,91400.0,58.8621,58.9847,58.8457,58.9356,91400.0
2011-12-13 13:50:00,72.08,72.17,72.06,72.06,41500.0,58.9275,59.0011,58.9111,58.9111,41500.0
2011-12-13 13:55:00,72.06,72.12,72.02,72.1,41900.0,58.9111,58.9602,58.8784,58.9438,41900.0
2011-12-13 14:00:00,72.1,72.36,72.1,72.35,74900.0,58.9438,59.1564,58.9438,59.1482,74900.0
2011-12-13 14:05:00,72.34,72.39,72.28,72.32,78300.0,59.14,59.1809,59.091,59.1237,78300.0
2011-12-13 14:10:00,72.32,72.32,71.98,72.01,86200.0,59.1237,59.1237,58.8457,58.8702,86200.0
2011-12-13 14:15:00,72.01,72.01,71.8,71.8,82400.0,58.8702,58.8702,58.6986,58.6986,82400.0
2011-12-13 14:20:00,71.8,71.94,71.66,71.75,118400.0,58.6986,58.813,58.5841,58.6577,118400.0
2011-12-13 14:25:00,71.75,71.88,71.7,71.86,67400.0,58.6577,58.764,58.6168,58.7476,67400.0
2011-12-13 14:30:00,71.84,71.94,71.59,71.62,130200.0,58.7313,58.813,58.5269,58.5514,130200.0
2011-12-13 14:35:00,71.61,71.61,71.22,71.22,133600.0,58.5432,58.5432,58.2244,58.2244,133600.0
2011-12-13 14:40:00,71.23,71.45,71.15,71.38,119000.0,58.2326,58.4124,58.1672,58.3552,119000.0
2011-12-13 14:45:00,71.37,71.49,71.3,71.37,97500.0,58.347,58.4451,58.2898,58.347,97500.0
2011-12-13 14:50:00,71.36,71.64,71.36,71.62,107600.0,58.3389,58.5678,58.3389,58.5514,107600.0
2011-12-13 14:55:00,71.64,71.67,71.42,71.45,78700.0,58.5678,58.5923,58.3879,58.4124,78700.0
2011-12-13 15:00:00,71.45,71.53,71.39,71.43,50200.0,58.4124,58.4778,58.3634,58.3961,50200.0
2011-12-13 15:05:00,71.45,71.52,71.31,71.31,74100.0,58.4124,58.4697,58.298,58.298,74100.0
2011-12-13 15:10:00,71.31,71.33,71.16,71.17,130300.0,58.298,58.3143,58.1753,58.1835,130300.0
2011-12-13 15:15:00,71.19,71.25,71.09,71.1,140900.0,58.1999,58.2489,58.1181,58.1263,140900.0
2011-12-13 15:20:00,71.08,71.14,71.01,71.09,98900.0,58.1099,58.159,58.0527,58.1181,98900.0
2011-12-13 15:25:00,71.08,71.14,70.92,70.97,133700.0,58.1099,58.159,57.9791,58.02,133700.0
2011-12-13 15:30:00,70.98,71.07,70.84,70.86,156600.0,58.0282,58.1018,57.9137,57.9301,156600.0
2011-12-13 15:35:00,70.85,70.95,70.71,70.94,191800.0,57.9219,58.0037,57.8075,57.9955,191800.0
2011-12-13 15:40:00,70.93,71.09,70.9,70.96,131600.0,57.9873,58.1181,57.9628,58.0118,131600.0
2011-12-13 15:45:00,70.95,71.07,70.88,71.03,116800.0,58.0037,58.1018,57.9464,58.0691,116800.0
2011-12-13 15:50:00,71.03,71.04,70.62,70.71,209400.0,58.0691,58.0772,57.7339,57.8075,209400.0
2011-12-13 15:55:00,70.74,70.96,70.7,70.89,376000.0,57.832,58.0118,57.7993,57.9546,376000.0
2011-12-14 09:30:00,70.35,71.11,70.35,71.09,133700.0,57.5131,58.1345,57.5131,58.1181,133700.0
2011-12-14 09:35:00,71.03,71.26,70.97,71.18,83100.0,58.0691,58.2571,58.02,58.1917,83100.0
2011-12-14 09:40:00,71.16,71.54,71.16,71.34,188300.0,58.1753,58.486,58.1753,58.3225,188300.0
2011-12-14 09:45:00,71.32,71.32,70.8,70.86,105100.0,58.3062,58.3062,57.881,57.9301,105100.0
2011-12-14 09:50:00,70.85,71.19,70.79,71.18,79100.0,57.9219,58.1999,57.8729,58.1917,79100.0
2011-12-14 09:55:00,71.19,71.29,71.06,71.12,73200.0,58.1999,58.2816,58.0936,58.1426,73200.0
2011-12-14 10:00:00,71.12,71.14,70.85,70.94,65400.0,58.1426,58.159,57.9219,57.9955,65400.0
2011-12-14 10:05:00,70.95,70.98,70.79,70.83,39200.0,58.0037,58.0282,57.8729,57.9056,39200.0
2011-12-14 10:10:00,70.8,70.9,70.65,70.81,67000.0,57.881,57.9628,57.7584,57.8892,67000.0
2011-12-14 10:15:00,70.82,70.84,70.7,70.83,33000.0,57.8974,57.9137,57.7993,57.9056,33000.0
2011-12-14 10:20:00,70.84,70.86,70.65,70.71,39500.0,57.9137,57.9301,57.7584,57.8075,39500.0
2011-12-14 10:25:00,70.7,70.88,70.69,70.87,94100.0,57.7993,57.9464,57.7911,57.9383,94100.0
2011-12-14 10:30:00,70.85,70.96,70.81,70.85,60000.0,57.9219,58.0118,57.8892,57.9219,60000.0
2011-12-14 10:35:00,70.87,70.95,70.78,70.81,49200.0,57.9383,58.0037,57.8647,57.8892,49200.0
2011-12-14 10:40:00,70.79,70.83,70.69,70.72,53800.0,57.8729,57.9056,57.7911,57.8156,53800.0
2011-12-14 10:45:00,70.71,70.73,70.57,70.7,47300.0,57.8075,57.8238,57.693,57.7993,47300.0
2011-12-14 10:50:00,70.72,70.72,70.45,70.48,73000.0,57.8156,57.8156,57.5949,57.6194,73000.0
2011-12-14 10:55:00,70.48,70.52,70.43,70.47,63700.0,57.6194,57.6521,57.5786,57.6113,63700.0
2011-12-14 11:00:00,70.46,70.59,70.45,70.52,43700.0,57.6031,57.7094,57.5949,57.6521,43700.0
2011-12-14 11:05:00,70.51,70.53,70.33,70.35,63300.0,57.644,57.6603,57.4968,57.5131,63300.0
2011-12-14 11:10:00,70.37,70.51,70.37,70.47,54100.0,57.5295,57.644,57.5295,57.6113,54100.0
2011-12-14 11:15:00,70.48,70.58,70.42,70.43,71100.0,57.6194,57.7012,57.5704,57.5786,71100.0
2011-12-14 11:20:00,70.42,70.46,70.34,70.46,39200.0,57.5704,57.6031,57.505,57.6031,39200.0
2011-12-14 11:25:00,70.45,70.48,70.35,70.37,33500.0,57.5949,57.6194,57.5131,57.5295,33500.0
2011-12-14 11:30:00,70.37,70.41,70.19,70.24,136900.0,57.5295,57.5622,57.3823,57.4232,136900.0
2011-12-14 11:35:00,70.24,70.25,70.12,70.13,107900.0,57.4232,57.4314,57.3251,57.3333,107900.0
2011-12-14 11:40:00,70.13,70.3,70.13,70.22,75200.0,57.3333,57.4723,57.3333,57.4069,75200.0
2011-12-14 11:45:00,70.2,70.26,70.19,70.25,34700.0,57.3905,57.4396,57.3823,57.4314,34700.0
2011-12-14 11:50:00,70.25,70.26,70.12,70.24,37500.0,57.4314,57.4396,57.3251,57.4232,37500.0
2011-12-14 11:55:00,70.24,70.24,70.15,70.17,17800.0,57.4232,57.4232,57.3496,57.366,17800.0
2011-12-14 12:00:00,70.16,70.2,70.09,70.09,58000.0,57.3578,57.3905,57.3006,57.3006,58000.0
2011-12-14 12:05:00,70.11,70.17,70.08,70.17,51300.0,57.3169,57.366,57.2924,57.366,51300.0
2011-12-14 12:10:00,70.16,70.31,70.15,70.3,72600.0,57.3578,57.4804,57.3496,57.4723,72600.0
2011-12-14 12:15:00,70.28,70.36,70.26,70.29,66300.0,57.4559,57.5213,57.4396,57.4641,66300.0
2011-12-14 12:20:00,70.29,70.29,70.21,70.23,31800.0,57.4641,57.4641,57.3987,57.415,31800.0
2011-12-14 12:25:00,70.22,70.25,70.17,70.25,48700.0,57.4069,57.4314,57.366,57.4314,48700.0
2011-12-14 12:30:00,70.24,70.36,70.24,70.36,32000.0,57.4232,57.5213,57.4232,57.5213,32000.0
2011-12-14 12:35:00,70.37,70.39,70.27,70.3,31200.0,57.5295,57.5458,57.4477,57.4723,31200.0
2011-12-14 12:40:00,70.3,70.38,70.3,70.33,34500.0,57.4723,57.5377,57.4723,57.4968,34500.0
2011-12-14 12:45:00,70.33,70.45,70.32,70.41,43300.0,57.4968,57.5949,57.4886,57.5622,43300.0
2011-12-14 12:50:00,70.42,70.46,70.32,70.33,40700.0,57.5704,57.6031,57.4886,57.4968,40700.0
2011-12-14 12:55:00,70.34,70.37,70.29,70.37,19300.0,57.505,57.5295,57.4641,57.5295,19300.0
2011-12-14 13:00:00,70.37,70.4,70.27,70.34,24200.0,57.5295,57.554,57.4477,57.505,24200.0
2011-12-14 13:05:00,70.34,70.47,70.34,70.38,31400.0,57.505,57.6113,57.505,57.5377,31400.0
2011-12-14 13:10:00,70.38,70.46,70.36,70.45,56000.0,57.5377,57.6031,57.5213,57.5949,56000.0
2011-12-14 13:15:00,70.45,70.5,70.42,70.47,48400.0,57.5949,57.6358,57.5704,57.6113,48400.0
2011-12-14 13:20:00,70.48,70.49,70.39,70.4,53200.0,57.6194,57.6276,57.5458,57.554,53200.0
2011-12-14 13:25:00,70.41,70.48,70.41,70.43,32400.0,57.5622,57.6194,57.5622,57.5786,32400.0
2011-12-14 13:30:00,70.43,70.44,70.26,70.28,63700.0,57.5786,57.5867,57.4396,57.4559,63700.0
2011-12-14 13:35:00,70.28,70.34,70.22,70.25,59300.0,57.4559,57.505,57.4069,57.4314,59300.0
2011-12-14 13:40:00,70.25,70.25,70.2,70.24,48300.0,57.4314,57.4314,57.3905,57.4232,48300.0
2011-12-14 13:45:00,70.24,70.24,70.12,70.13,57800.0,57.4232,57.4232,57.3251,57.3333,57800.0
2011-12-14 13:50:00,70.13,70.14,70.0,70.1,78600.0,57.3333,57.3415,57.227,57.3088,78600.0
2011-12-14 13:55:00,70.11,70.2,70.11,70.16,65300.0,57.3169,57.3905,57.3169,57.3578,65300.0
2011-12-14 14:00:00,70.17,70.19,70.13,70.19,51900.0,57.366,57.3823,57.3333,57.3823,51900.0
2011-12-14 14:05:00,70.18,70.2,70.14,70.16,66700.0,57.3742,57.3905,57.3415,57.3578,66700.0
2011-12-14 14:10:00,70.15,70.15,70.0,70.09,114200.0,57.3496,57.3496,57.227,57.3006,114200.0
2011-12-14 14:15:00,70.09,70.23,70.09,70.14,70800.0,57.3006,57.415,57.3006,57.3415,70800.0
2011-12-14 14:20:00,70.14,70.15,70.06,70.09,44500.0,57.3415,57.3496,57.2761,57.3006,44500.0
2011-12-14 14:25:00,70.09,70.22,70.09,70.15,88900.0,57.3006,57.4069,57.3006,57.3496,88900.0
2011-12-14 14:30:00,70.15,70.17,70.02,70.04,42900.0,57.3496,57.366,57.2434,57.2597,42900.0
2011-12-14 14:35:00,70.02,70.04,69.89,69.93,70300.0,57.2434,57.2597,57.1371,57.1698,70300.0
2011-12-14 14:40:00,69.94,70.04,69.94,69.96,49800.0,57.178,57.2597,57.178,57.1943,49800.0
2011-12-14 14:45:00,69.95,70.06,69.95,70.02,75600.0,57.1861,57.2761,57.1861,57.2434,75600.0
2011-12-14 14:50:00,70.0,70.0,69.79,69.84,59500.0,57.227,57.227,57.0553,57.0962,59500.0
2011-12-14 14:55:00,69.83,69.88,69.72,69.84,81200.0,57.088,57.1289,56.9981,57.0962,81200.0
2011-12-14 15:00:00,69.84,69.97,69.84,69.87,85700.0,57.0962,57.2025,57.0962,57.1207,85700.0
2011-12-14 15:05:00,69.87,69.9,69.75,69.79,69300.0,57.1207,57.1453,57.0226,57.0553,69300.0
2011-12-14 15:10:00,69.8,70.1,69.79,70.01,85900.0,57.0635,57.3088,57.0553,57.2352,85900.0
2011-12-14 15:15:00,70.01,70.08,69.93,70.04,92500.0,57.2352,57.2924,57.1698,57.2597,92500.0
2011-12-14 15:20:00,70.03,70.03,69.85,69.93,77300.0,57.2515,57.2515,57.1044,57.1698,77300.0
2011-12-14 15:25:00,69.97,70.05,69.88,70.03,60900.0,57.2025,57.2679,57.1289,57.2515,60900.0
2011-12-14 15:30:00,70.02,70.08,69.92,70.0,93300.0,57.2434,57.2924,57.1616,57.227,93300.0
2011-12-14 15:35:00,69.98,70.04,69.9,70.0,80300.0,57.2107,57.2597,57.1453,57.227,80300.0
2011-12-14 15:40:00,69.99,70.02,69.88,69.96,81800.0,57.2188,57.2434,57.1289,57.1943,81800.0
2011-12-14 15:45:00,69.95,70.15,69.9,70.14,143000.0,57.1861,57.3496,57.1453,57.3415,143000.0
2011-12-14 15:50:00,70.12,70.15,69.98,70.05,136900.0,57.3251,57.3496,57.2107,57.2679,136900.0
2011-12-14 15:55:00,70.04,70.05,69.9,69.92,248100.0,57.2597,57.2679,57.1453,57.1616,248100.0
2011-12-15 09:30:00,70.81,70.95,70.47,70.5,114900.0,57.8892,58.0037,57.6113,57.6358,114900.0
2011-12-15 09:35:00,70.49,70.79,70.38,70.38,101300.0,57.6276,57.8729,57.5377,57.5377,101300.0
2011-12-15 09:40:00,70.41,70.41,70.21,70.3,67700.0,57.5622,57.5622,57.3987,57.4723,67700.0
2011-12-15 09:45:00,70.32,70.38,70.05,70.13,78400.0,57.4886,57.5377,57.2679,57.3333,78400.0
2011-12-15 09:50:00,70.15,70.22,70.07,70.18,55100.0,57.3496,57.4069,57.2842,57.3742,55100.0
2011-12-15 09:55:00,70.18,70.45,70.16,70.37,47300.0,57.3742,57.5949,57.3578,57.5295,47300.0
2011-12-15 10:00:00,70.43,70.63,70.41,70.52,102400.0,57.5786,57.7421,57.5622,57.6521,102400.0
2011-12-15 10:05:00,70.54,70.55,70.18,70.28,78700.0,57.6685,57.6767,57.3742,57.4559,78700.0
2011-12-15 10:10:00,70.28,70.38,70.25,70.38,78600.0,57.4559,57.5377,57.4314,57.5377,78600.0
2011-12-15 10:15:00,70.39,70.43,70.29,70.43,48700.0,57.5458,57.5786,57.4641,57.5786,48700.0
2011-12-15 10:20:00,70.43,70.52,70.4,70.43,38500.0,57.5786,57.6521,57.554,57.5786,38500.0
2011-12-15 10:25:00,70.43,70.44,70.32,70.33,37900.0,57.5786,57.5867,57.4886,57.4968,37900.0
2011-12-15 10:30:00,70.33,70.35,70.26,70.35,46400.0,57.4968,57.5131,57.4396,57.5131,46400.0
2011-12-15 10:35:00,70.35,70.51,70.33,70.34,78200.0,57.5131,57.644,57.4968,57.505,78200.0
2011-12-15 10:40:00,70.34,70.44,70.27,70.33,70400.0,57.505,57.5867,57.4477,57.4968,70400.0
2011-12-15 10:45:00,70.32,70.41,70.25,70.41,58300.0,57.4886,57.5622,57.4314,57.5622,58300.0
2011-12-15 10:50:00,70.4,70.45,70.35,70.45,19100.0,57.554,57.5949,57.5131,57.5949,19100.0
2011-12-15 10:55:00,70.45,70.46,70.36,70.39,81400.0,57.5949,57.6031,57.5213,57.5458,81400.0
2011-12-15 11:00:00,70.41,70.52,70.41,70.49,28000.0,57.5622,57.6521,57.5622,57.6276,28000.0
2011-12-15 11:05:00,70.49,70.5,70.33,70.36,23500.0,57.6276,57.6358,57.4968,57.5213,23500.0
2011-12-15 11:10:00,70.34,70.46,70.33,70.37,43400.0,57.505,57.6031,57.4968,57.5295,43400.0
2011-12-15 11:15:00,70.39,70.45,70.35,70.44,21900.0,57.5458,57.5949,57.5131,57.5867,21900.0
2011-12-15 11:20:00,70.44,70.6,70.42,70.59,36600.0,57.5867,57.7175,57.5704,57.7094,36600.0
2011-12-15 11:25:00,70.6,70.75,70.52,70.71,59000.0,57.7175,57.8402,57.6521,57.8075,59000.0
2011-12-15 11:30:00,70.7,70.88,70.68,70.8,88800.0,57.7993,57.9464,57.7829,57.881,88800.0
2011-12-15 11:35:00,70.8,70.81,70.63,70.65,43100.0,57.881,57.8892,57.7421,57.7584,43100.0
2011-12-15 11:40:00,70.66,70.71,70.66,70.7,29600.0,57.7666,57.8075,57.7666,57.7993,29600.0
2011-12-15 11:45:00,70.67,70.71,70.57,70.58,31100.0,57.7748,57.8075,57.693,57.7012,31100.0
2011-12-15 11:50:00,70.58,70.59,70.5,70.55,39200.0,57.7012,57.7094,57.6358,57.6767,39200.0
2011-12-15 11:55:00,70.54,70.56,70.46,70.49,29300.0,57.6685,57.6848,57.6031,57.6276,29300.0
2011-12-15 12:00:00,70.48,70.59,70.48,70.57,23200.0,57.6194,57.7094,57.6194,57.693,23200.0
2011-12-15 12:05:00,70.57,70.59,70.55,70.56,22100.0,57.693,57.7094,57.6767,57.6848,22100.0
2011-12-15 12:10:00,70.56,70.6,70.53,70.57,23100.0,57.6848,57.7175,57.6603,57.693,23100.0
2011-12-15 12:15:00,70.57,70.64,70.53,70.61,23700.0,57.693,57.7502,57.6603,57.7257,23700.0
2011-12-15 12:20:00,70.6,70.75,70.6,70.7,35400.0,57.7175,57.8402,57.7175,57.7993,35400.0
2011-12-15 12:25:00,70.69,70.74,70.69,70.73,21500.0,57.7911,57.832,57.7911,57.8238,21500.0
2011-12-15 12:30:00,70.73,70.76,70.68,70.69,29100.0,57.8238,57.8483,57.7829,57.7911,29100.0
2011-12-15 12:35:00,70.69,70.75,70.63,70.75,22400.0,57.7911,57.8402,57.7421,57.8402,22400.0
2011-12-15 12:40:00,70.75,70.8,70.71,70.71,36100.0,57.8402,57.881,57.8075,57.8075,36100.0
2011-12-15 12:45:00,70.71,70.81,70.71,70.81,22800.0,57.8075,57.8892,57.8075,57.8892,22800.0
2011-12-15 12:50:00,70.81,70.82,70.69,70.7,30100.0,57.8892,57.8974,57.7911,57.7993,30100.0
2011-12-15 12:55:00,70.72,70.77,70.72,70.76,14800.0,57.8156,57.8565,57.8156,57.8483,14800.0
2011-12-15 13:00:00,70.77,70.81,70.75,70.81,16300.0,57.8565,57.8892,57.8402,57.8892,16300.0
2011-12-15 13:05:00,70.81,70.86,70.74,70.86,21900.0,57.8892,57.9301,57.832,57.9301,21900.0
2011-12-15 13:10:00,70.87,70.88,70.76,70.76,14800.0,57.9383,57.9464,57.8483,57.8483,14800.0
2011-12-15 13:15:00,70.75,70.84,70.75,70.81,16600.0,57.8402,57.9137,57.8402,57.8892,16600.0
2011-12-15 13:20:00,70.8,70.84,70.77,70.84,34000.0,57.881,57.9137,57.8565,57.9137,34000.0
2011-12-15 13:25:00,70.83,70.85,70.77,70.78,27700.0,57.9056,57.9219,57.8565,57.8647,27700.0
2011-12-15 13:30:00,70.78,70.8,70.58,70.59,39400.0,57.8647,57.881,57.7012,57.7094,39400.0
2011-12-15 13:35:00,70.6,70.63,70.55,70.63,39400.0,57.7175,57.7421,57.6767,57.7421,39400.0
2011-12-15 13:40:00,70.61,70.89,70.54,70.85,83200.0,57.7257,57.9546,57.6685,57.9219,83200.0
2011-12-15 13:45:00,70.86,70.89,70.79,70.86,28600.0,57.9301,57.9546,57.8729,57.9301,28600.0
2011-12-15 13:50:00,70.85,70.87,70.8,70.83,34000.0,57.9219,57.9383,57.881,57.9056,34000.0
2011-12-15 13:55:00,70.84,70.86,70.77,70.77,19800.0,57.9137,57.9301,57.8565,57.8565,19800.0
2011-12-15 14:00:00,70.78,70.85,70.78,70.85,16600.0,57.8647,57.9219,57.8647,57.9219,16600.0
2011-12-15 14:05:00,70.84,70.89,70.81,70.84,63800.0,57.9137,57.9546,57.8892,57.9137,63800.0
2011-12-15 14:10:00,70.83,70.9,70.82,70.89,27500.0,57.9056,57.9628,57.8974,57.9546,27500.0
2011-12-15 14:15:00,70.89,70.91,70.84,70.85,30400.0,57.9546,57.971,57.9137,57.9219,30400.0
2011-12-15 14:20:00,70.86,70.87,70.79,70.81,13100.0,57.9301,57.9383,57.8729,57.8892,13100.0
2011-12-15 14:25:00,70.81,70.81,70.62,70.64,30600.0,57.8892,57.8892,57.7339,57.7502,30600.0
2011-12-15 14:30:00,70.63,70.68,70.6,70.65,52300.0,57.7421,57.7829,57.7175,57.7584,52300.0
2011-12-15 14:35:00,70.65,70.72,70.61,70.72,20200.0,57.7584,57.8156,57.7257,57.8156,20200.0
2011-12-15 14:40:00,70.72,70.72,70.65,70.69,13800.0,57.8156,57.8156,57.7584,57.7911,13800.0
2011-12-15 14:45:00,70.69,70.7,70.55,70.59,20300.0,57.7911,57.7993,57.6767,57.7094,20300.0
2011-12-15 14:50:00,70.58,70.66,70.52,70.66,35500.0,57.7012,57.7666,57.6521,57.7666,35500.0
2011-12-15 14:55:00,70.66,70.69,70.59,70.59,27200.0,57.7666,57.7911,57.7094,57.7094,27200.0
2011-12-15 15:00:00,70.6,70.64,70.55,70.63,36400.0,57.7175,57.7502,57.6767,57.7421,36400.0
2011-12-15 15:05:00,70.63,70.67,70.6,70.61,44600.0,57.7421,57.7748,57.7175,57.7257,44600.0
2011-12-15 15:10:00,70.61,70.65,70.54,70.59,62300.0,57.7257,57.7584,57.6685,57.7094,62300.0
2011-12-15 15:15:00,70.59,70.76,70.59,70.72,32100.0,57.7094,57.8483,57.7094,57.8156,32100.0
2011-12-15 15:20:00,70.73,70.73,70.6,70.64,72400.0,57.8238,57.8238,57.7175,57.7502,72400.0
2011-12-15 15:25:00,70.64,70.75,70.63,70.73,71500.0,57.7502,57.8402,57.7421,57.8238,71500.0
2011-12-15 15:30:00,70.73,70.8,70.68,70.8,73300.0,57.8238,57.881,57.7829,57.881,73300.0
2011-12-15 15:35:00,70.8,70.82,70.66,70.76,103700.0,57.881,57.8974,57.7666,57.8483,103700.0
2011-12-15 15:40:00,70.76,70.79,70.63,70.63,74300.0,57.8483,57.8729,57.7421,57.7421,74300.0
2011-12-15 15:45:00,70.63,70.63,70.54,70.61,94800.0,57.7421,57.7421,57.6685,57.7257,94800.0
2011-12-15 15:50:00,70.63,70.63,70.48,70.5,69900.0,57.7421,57.7421,57.6194,57.6358,69900.0
2011-12-15 15:55:00,70.5,70.64,70.5,70.62,254600.0,57.6358,57.7502,57.6358,57.7339,254600.0
2011-12-16 09:30:00,71.11,71.3,71.1,71.3,2557800.0,58.1345,58.2898,58.1263,58.2898,2557800.0
2011-12-16 09:35:00,71.3,71.59,71.3,71.59,125000.0,58.2898,58.5269,58.2898,58.5269,125000.0
2011-12-16 09:40:00,71.57,71.91,71.53,71.75,134000.0,58.5105,58.7885,58.4778,58.6577,134000.0
2011-12-16 09:45:00,71.75,71.77,71.44,71.44,96600.0,58.6577,58.674,58.4043,58.4043,96600.0
2011-12-16 09:50:00,71.47,71.86,71.43,71.83,88300.0,58.4288,58.7476,58.3961,58.7231,88300.0
2011-12-16 09:55:00,71.86,72.0,71.83,71.84,130500.0,58.7476,58.8621,58.7231,58.7313,130500.0
2011-12-16 10:00:00,71.85,72.0,71.77,71.99,119800.0,58.7394,58.8621,58.674,58.8539,119800.0
2011-12-16 10:05:00,71.99,72.14,71.96,72.02,102700.0,58.8539,58.9765,58.8294,58.8784,102700.0
2011-12-16 10:10:00,72.02,72.07,71.96,72.0,48600.0,58.8784,58.9193,58.8294,58.8621,48600.0
2011-12-16 10:15:00,72.02,72.03,71.91,71.98,45900.0,58.8784,58.8866,58.7885,58.8457,45900.0
2011-12-16 10:20:00,71.98,72.03,71.91,71.93,43900.0,58.8457,58.8866,58.7885,58.8048,43900.0
2011-12-16 10:25:00,71.94,72.04,71.85,71.98,55600.0,58.813,58.8948,58.7394,58.8457,55600.0
2011-12-16 10:30:00,71.99,72.04,71.89,71.89,29600.0,58.8539,58.8948,58.7721,58.7721,29600.0
2011-12-16 10:35:00,71.89,72.14,71.86,72.07,95600.0,58.7721,58.9765,58.7476,58.9193,95600.0
2011-12-16 10:40:00,72.06,72.27,72.05,72.26,92300.0,58.9111,59.0828,58.9029,59.0746,92300.0
2011-12-16 10:45:00,72.27,72.29,72.18,72.26,70500.0,59.0828,59.0992,59.0092,59.0746,70500.0
2011-12-16 10:50:00,72.27,72.35,72.26,72.34,61700.0,59.0828,59.1482,59.0746,59.14,61700.0
2011-12-16 10:55:00,72.35,72.37,72.25,72.3,68400.0,59.1482,59.1646,59.0665,59.1073,68400.0
2011-12-16 11:00:00,72.29,72.34,72.19,72.22,62200.0,59.0992,59.14,59.0174,59.0419,62200.0
2011-12-16 11:05:00,72.22,72.23,71.99,72.02,63500.0,59.0419,59.0501,58.8539,58.8784,63500.0
2011-12-16 11:10:00,72.01,72.07,72.0,72.02,48400.0,58.8702,58.9193,58.8621,58.8784,48400.0
2011-12-16 11:15:00,72.02,72.21,71.99,72.19,74600.0,58.8784,59.0338,58.8539,59.0174,74600.0
2011-12-16 11:20:00,72.17,72.19,72.08,72.11,35100.0,59.0011,59.0174,58.9275,58.952,35100.0
2011-12-16 11:25:00,72.1,72.11,71.9,71.92,45200.0,58.9438,58.952,58.7803,58.7967,45200.0
2011-12-16 11:30:00,71.93,71.94,71.73,71.77,46900.0,58.8048,58.813,58.6413,58.674,46900.0
2011-12-16 11:35:00,71.76,71.8,71.72,71.72,23900.0,58.6659,58.6986,58.6332,58.6332,23900.0
2011-12-16 11:40:00,71.72,71.77,71.7,71.72,24000.0,58.6332,58.674,58.6168,58.6332,24000.0
2011-12-16 11:45:00,71.73,71.81,71.7,71.7,33200.0,58.6413,58.7067,58.6168,58.6168,33200.0
2011-12-16 11:50:00,71.7,71.72,71.56,71.57,41500.0,58.6168,58.6332,58.5024,58.5105,41500.0
2011-12-16 11:55:00,71.56,71.58,71.32,71.34,49000.0,58.5024,58.5187,58.3062,58.3225,49000.0
2011-12-16 12:00:00,71.33,71.34,71.18,71.31,39200.0,58.3143,58.3225,58.1917,58.298,39200.0
2011-12-16 12:05:00,71.3,71.31,71.17,71.22,36800.0,58.2898,58.298,58.1835,58.2244,36800.0
2011-12-16 12:10:00,71.23,71.27,71.1,71.12,35200.0,58.2326,58.2653,58.1263,58.1426,35200.0
2011-12-16 12:15:00,71.12,71.15,71.03,71.04,64000.0,58.1426,58.1672,58.0691,58.0772,64000.0
2011-12-16 12:20:00,71.05,71.07,70.86,70.97,44600.0,58.0854,58.1018,57.9301,58.02,44600.0
2011-12-16 12:25:00,70.96,70.97,70.77,70.86,40700.0,58.0118,58.02,57.8565,57.9301,40700.0
2011-12-16 12:30:00,70.86,70.88,70.62,70.64,70900.0,57.9301,57.9464,57.7339,57.7502,70900.0
2011-12-16 12:35:00,70.65,70.69,70.56,70.67,75700.0,57.7584,57.7911,57.6848,57.7748,75700.0
2011-12-16 12:40:00,70.68,70.77,70.63,70.75,81300.0,57.7829,57.8565,57.7421,57.8402,81300.0
2011-12-16 12:45:00,70.75,70.93,70.69,70.92,92000.0,57.8402,57.9873,57.7911,57.9791,92000.0
2011-12-16 12:50:00,70.91,70.97,70.86,70.96,45400.0,57.971,58.02,57.9301,58.0118,45400.0
2011-12-16 12:55:00,70.96,71.08,70.89,70.97,108800.0,58.0118,58.1099,57.9546,58.02,108800.0
2011-12-16 13:00:00,70.96,71.16,70.92,71.1,62500.0,58.0118,58.1753,57.9791,58.1263,62500.0
2011-12-16 13:05:00,71.1,71.17,71.01,71.02,36600.0,58.1263,58.1835,58.0527,58.0609,36600.0
2011-12-16 13:10:00,71.0,71.11,71.0,71.1,31700.0,58.0445,58.1345,58.0445,58.1263,31700.0
2011-12-16 13:15:00,71.11,71.16,71.08,71.12,38000.0,58.1345,58.1753,58.1099,58.1426,38000.0
2011-12-16 13:20:00,71.13,71.25,71.13,71.22,23900.0,58.1508,58.2489,58.1508,58.2244,23900.0
2011-12-16 13:25:00,71.22,71.23,71.16,71.2,36600.0,58.2244,58.2326,58.1753,58.208,36600.0
2011-12-16 13:30:00,71.2,71.2,71.14,71.17,24900.0,58.208,58.208,58.159,58.1835,24900.0
2011-12-16 13:35:00,71.16,71.23,71.14,71.2,39500.0,58.1753,58.2326,58.159,58.208,39500.0
2011-12-16 13:40:00,71.19,71.19,71.1,71.16,41800.0,58.1999,58.1999,58.1263,58.1753,41800.0
2011-12-16 13:45:00,71.15,71.42,71.15,71.42,61700.0,58.1672,58.3879,58.1672,58.3879,61700.0
2011-12-16 13:50:00,71.41,71.52,71.33,71.33,82400.0,58.3797,58.4697,58.3143,58.3143,82400.0
2011-12-16 13:55:00,71.32,71.4,71.19,71.23,69000.0,58.3062,58.3716,58.1999,58.2326,69000.0
2011-12-16 14:00:00,71.23,71.23,71.13,71.19,35200.0,58.2326,58.2326,58.1508,58.1999,35200.0
2011-12-16 14:05:00,71.19,71.24,71.17,71.18,41700.0,58.1999,58.2407,58.1835,58.1917,41700.0
2011-12-16 14:10:00,71.17,71.24,71.06,71.24,31800.0,58.1835,58.2407,58.0936,58.2407,31800.0
2011-12-16 14:15:00,71.23,71.23,71.08,71.08,35700.0,58.2326,58.2326,58.1099,58.1099,35700.0
2011-12-16 14:20:00,71.08,71.13,71.01,71.06,35300.0,58.1099,58.1508,58.0527,58.0936,35300.0
2011-12-16 14:25:00,71.06,71.09,71.0,71.0,32200.0,58.0936,58.1181,58.0445,58.0445,32200.0
2011-12-16 14:30:00,71.01,71.1,70.96,71.08,71000.0,58.0527,58.1263,58.0118,58.1099,71000.0
2011-12-16 14:35:00,71.07,71.09,71.02,71.02,25200.0,58.1018,58.1181,58.0609,58.0609,25200.0
2011-12-16 14:40:00,71.01,71.03,70.91,70.98,35700.0,58.0527,58.0691,57.971,58.0282,35700.0
2011-12-16 14:45:00,70.99,71.17,70.99,71.09,60200.0,58.0364,58.1835,58.0364,58.1181,60200.0
2011-12-16 14:50:00,71.08,71.16,71.01,71.01,47300.0,58.1099,58.1753,58.0527,58.0527,47300.0
2011-12-16 14:55:00,71.02,71.03,70.9,70.94,56900.0,58.0609,58.0691,57.9628,57.9955,56900.0
2011-12-16 15:00:00,70.95,71.05,70.94,71.02,34200.0,58.0037,58.0854,57.9955,58.0609,34200.0
2011-12-16 15:05:00,71.02,71.05,70.98,71.0,25600.0,58.0609,58.0854,58.0282,58.0445,25600.0
2011-12-16 15:10:00,71.0,71.01,70.93,70.99,71800.0,58.0445,58.0527,57.9873,58.0364,71800.0
2011-12-16 15:15:00,71.0,71.0,70.92,70.95,57100.0,58.0445,58.0445,57.9791,58.0037,57100.0
2011-12-16 15:20:00,70.94,70.96,70.74,70.78,105000.0,57.9955,58.0118,57.832,57.8647,105000.0
2011-12-16 15:25:00,70.77,70.87,70.73,70.75,67800.0,57.8565,57.9383,57.8238,57.8402,67800.0
2011-12-16 15:30:00,70.75,70.88,70.73,70.82,72100.0,57.8402,57.9464,57.8238,57.8974,72100.0
2011-12-16 15:35:00,70.81,70.9,70.8,70.88,43500.0,57.8892,57.9628,57.881,57.9464,43500.0
2011-12-16 15:40:00,70.88,70.95,70.73,70.75,86800.0,57.9464,58.0037,57.8238,57.8402,86800.0
2011-12-16 15:45:00,70.75,70.89,70.72,70.89,96200.0,57.8402,57.9546,57.8156,57.9546,96200.0
2011-12-16 15:50:00,70.9,70.95,70.86,70.91,99800.0,57.9628,58.0037,57.9301,57.971,99800.0
2011-12-16 15:55:00,70.92,71.05,70.92,70.93,357700.0,57.9791,58.0854,57.9791,57.9873,357700.0
2011-12-19 09:30:00,71.2,71.46,71.07,71.46,60900.0,58.208,58.4206,58.1018,58.4206,60900.0
2011-12-19 09:35:00,71.48,71.6,71.38,71.6,42200.0,58.437,58.5351,58.3552,58.5351,42200.0
2011-12-19 09:40:00,71.6,71.62,71.42,71.47,50300.0,58.5351,58.5514,58.3879,58.4288,50300.0
2011-12-19 09:45:00,71.48,71.49,71.33,71.43,42000.0,58.437,58.4451,58.3143,58.3961,42000.0
2011-12-19 09:50:00,71.43,71.45,71.32,71.35,23100.0,58.3961,58.4124,58.3062,58.3307,23100.0
2011-12-19 09:55:00,71.36,71.43,71.28,71.37,28200.0,58.3389,58.3961,58.2735,58.347,28200.0
2011-12-19 10:00:00,71.41,71.41,71.08,71.08,36000.0,58.3797,58.3797,58.1099,58.1099,36000.0
2011-12-19 10:05:00,71.07,71.12,71.03,71.09,26900.0,58.1018,58.1426,58.0691,58.1181,26900.0
2011-12-19 10:10:00,71.09,71.15,71.03,71.11,28300.0,58.1181,58.1672,58.0691,58.1345,28300.0
2011-12-19 10:15:00,71.1,71.23,71.1,71.16,63000.0,58.1263,58.2326,58.1263,58.1753,63000.0
2011-12-19 10:20:00,71.17,71.21,71.04,71.1,25200.0,58.1835,58.2162,58.0772,58.1263,25200.0
2011-12-19 10:25:00,71.09,71.17,71.08,71.17,20400.0,58.1181,58.1835,58.1099,58.1835,20400.0
2011-12-19 10:30:00,71.19,71.3,71.14,71.28,23000.0,58.1999,58.2898,58.159,58.2735,23000.0
2011-12-19 10:35:00,71.29,71.33,71.26,71.28,19600.0,58.2816,58.3143,58.2571,58.2735,19600.0
2011-12-19 10:40:00,71.26,71.26,71.17,71.18,20800.0,58.2571,58.2571,58.1835,58.1917,20800.0
2011-12-19 10:45:00,71.18,71.19,71.0,71.07,36200.0,58.1917,58.1999,58.0445,58.1018,36200.0
2011-12-19 10:50:00,71.06,71.09,71.0,71.02,37700.0,58.0936,58.1181,58.0445,58.0609,37700.0
2011-12-19 10:55:00,71.05,71.06,70.84,70.87,32500.0,58.0854,58.0936,57.9137,57.9383,32500.0
2011-12-19 11:00:00,70.86,70.89,70.58,70.68,78700.0,57.9301,57.9546,57.7012,57.7829,78700.0
2011-12-19 11:05:00,70.66,70.77,70.54,70.61,42900.0,57.7666,57.8565,57.6685,57.7257,42900.0
2011-12-19 11:10:00,70.61,70.71,70.58,70.66,14700.0,57.7257,57.8075,57.7012,57.7666,14700.0
2011-12-19 11:15:00,70.68,70.68,70.58,70.6,22400.0,57.7829,57.7829,57.7012,57.7175,22400.0
2011-12-19 11:20:00,70.6,70.6,70.5,70.56,19000.0,57.7175,57.7175,57.6358,57.6848,19000.0
2011-12-19 11:25:00,70.57,70.65,70.55,70.62,23700.0,57.693,57.7584,57.6767,57.7339,23700.0
2011-12-19 11:30:00,70.64,70.66,70.48,70.55,27600.0,57.7502,57.7666,57.6194,57.6767,27600.0
2011-12-19 11:35:00,70.56,70.59,70.4,70.41,24500.0,57.6848,57.7094,57.554,57.5622,24500.0
2011-12-19 11:40:00,70.42,70.45,70.29,70.32,53100.0,57.5704,57.5949,57.4641,57.4886,53100.0
2011-12-19 11:45:00,70.33,70.38,70.27,70.32,26000.0,57.4968,57.5377,57.4477,57.4886,26000.0
2011-12-19 11:50:00,70.32,70.39,70.32,70.35,27700.0,57.4886,57.5458,57.4886,57.5131,27700.0
2011-12-19 11:55:00,70.36,70.4,70.3,70.32,23400.0,57.5213,57.554,57.4723,57.4886,23400.0
2011-12-19 12:00:00,70.33,70.42,70.32,70.4,53200.0,57.4968,57.5704,57.4886,57.554,53200.0
2011-12-19 12:05:00,70.41,70.41,70.36,70.39,14100.0,57.5622,57.5622,57.5213,57.5458,14100.0
2011-12-19 12:10:00,70.4,70.41,70.32,70.33,22500.0,57.554,57.5622,57.4886,57.4968,22500.0
2011-12-19 12:15:00,70.34,70.36,70.32,70.32,27100.0,57.505,57.5213,57.4886,57.4886,27100.0
2011-12-19 12:20:00,70.34,70.35,70.32,70.32,32300.0,57.505,57.5131,57.4886,57.4886,32300.0
2011-12-19 12:25:00,70.32,70.34,70.31,70.34,26600.0,57.4886,57.505,57.4804,57.505,26600.0
2011-12-19 12:30:00,70.34,70.35,70.32,70.32,45300.0,57.505,57.5131,57.4886,57.4886,45300.0
2011-12-19 12:35:00,70.32,70.34,70.12,70.18,113600.0,57.4886,57.505,57.3251,57.3742,113600.0
2011-12-19 12:40:00,70.18,70.24,70.15,70.23,21200.0,57.3742,57.4232,57.3496,57.415,21200.0
2011-12-19 12:45:00,70.25,70.33,70.24,70.31,15600.0,57.4314,57.4968,57.4232,57.4804,15600.0
2011-12-19 12:50:00,70.3,70.44,70.25,70.4,41400.0,57.4723,57.5867,57.4314,57.554,41400.0
2011-12-19 12:55:00,70.37,70.47,70.37,70.46,20600.0,57.5295,57.6113,57.5295,57.6031,20600.0
2011-12-19 13:00:00,70.48,70.52,70.39,70.41,35100.0,57.6194,57.6521,57.5458,57.5622,35100.0
2011-12-19 13:05:00,70.39,70.41,70.36,70.37,13900.0,57.5458,57.5622,57.5213,57.5295,13900.0
2011-12-19 13:10:00,70.39,70.41,70.22,70.23,33800.0,57.5458,57.5622,57.4069,57.415,33800.0
2011-12-19 13:15:00,70.24,70.27,70.18,70.2,24900.0,57.4232,57.4477,57.3742,57.3905,24900.0
2011-12-19 13:20:00,70.21,70.31,70.19,70.3,17300.0,57.3987,57.4804,57.3823,57.4723,17300.0
2011-12-19 13:25:00,70.3,70.33,70.26,70.3,14400.0,57.4723,57.4968,57.4396,57.4723,14400.0
2011-12-19 13:30:00,70.32,70.41,70.32,70.35,21100.0,57.4886,57.5622,57.4886,57.5131,21100.0
2011-12-19 13:35:00,70.34,70.34,70.27,70.31,16800.0,57.505,57.505,57.4477,57.4804,16800.0
2011-12-19 13:40:00,70.3,70.39,70.28,70.38,21800.0,57.4723,57.5458,57.4559,57.5377,21800.0
2011-12-19 13:45:00,70.38,70.43,70.34,70.41,22100.0,57.5377,57.5786,57.505,57.5622,22100.0
2011-12-19 13:50:00,70.42,70.59,70.4,70.56,25500.0,57.5704,57.7094,57.554,57.6848,25500.0
2011-12-19 13:55:00,70.55,70.6,70.42,70.47,40800.0,57.6767,57.7175,57.5704,57.6113,40800.0
2011-12-19 14:00:00,70.46,70.51,70.38,70.45,39500.0,57.6031,57.644,57.5377,57.5949,39500.0
2011-12-19 14:05:00,70.45,70.51,70.45,70.5,14600.0,57.5949,57.644,57.5949,57.6358,14600.0
2011-12-19 14:10:00,70.49,70.49,70.43,70.47,28700.0,57.6276,57.6276,57.5786,57.6113,28700.0
2011-12-19 14:15:00,70.46,70.5,70.21,70.23,35600.0,57.6031,57.6358,57.3987,57.415,35600.0
2011-12-19 14:20:00,70.23,70.31,70.2,70.22,36500.0,57.415,57.4804,57.3905,57.4069,36500.0
2011-12-19 14:25:00,70.26,70.37,70.26,70.34,29300.0,57.4396,57.5295,57.4396,57.505,29300.0
2011-12-19 14:30:00,70.36,70.36,70.29,70.31,15700.0,57.5213,57.5213,57.4641,57.4804,15700.0
2011-12-19 14:35:00,70.3,70.32,70.22,70.31,18600.0,57.4723,57.4886,57.4069,57.4804,18600.0
2011-12-19 14:40:00,70.32,70.42,70.31,70.4,21000.0,57.4886,57.5704,57.4804,57.554,21000.0
2011-12-19 14:45:00,70.4,70.4,70.34,70.36,23700.0,57.554,57.554,57.505,57.5213,23700.0
2011-12-19 14:50:00,70.35,70.44,70.34,70.39,30200.0,57.5131,57.5867,57.505,57.5458,30200.0
2011-12-19 14:55:00,70.41,70.49,70.38,70.44,18600.0,57.5622,57.6276,57.5377,57.5867,18600.0
2011-12-19 15:00:00,70.44,70.45,70.12,70.14,57800.0,57.5867,57.5949,57.3251,57.3415,57800.0
2011-12-19 15:05:00,70.14,70.28,70.1,70.16,91200.0,57.3415,57.4559,57.3088,57.3578,91200.0
2011-12-19 15:10:00,70.16,70.18,70.06,70.1,34000.0,57.3578,57.3742,57.2761,57.3088,34000.0
2011-12-19 15:15:00,70.1,70.29,70.08,70.28,51700.0,57.3088,57.4641,57.2924,57.4559,51700.0
2011-12-19 15:20:00,70.29,70.29,70.15,70.21,57100.0,57.4641,57.4641,57.3496,57.3987,57100.0
2011-12-19 15:25:00,70.2,70.28,70.1,70.15,42500.0,57.3905,57.4559,57.3088,57.3496,42500.0
2011-12-19 15:30:00,70.16,70.16,70.06,70.1,57600.0,57.3578,57.3578,57.2761,57.3088,57600.0
2011-12-19 15:35:00,70.09,70.2,70.06,70.19,55200.0,57.3006,57.3905,57.2761,57.3823,55200.0
2011-12-19 15:40:00,70.19,70.19,70.03,70.1,71300.0,57.3823,57.3823,57.2515,57.3088,71300.0
2011-12-19 15:45:00,70.1,70.19,70.0,70.04,102000.0,57.3088,57.3823,57.227,57.2597,102000.0
2011-12-19 15:50:00,70.04,70.08,69.91,70.02,165200.0,57.2597,57.2924,57.1534,57.2434,165200.0
2011-12-19 15:55:00,70.02,70.2,70.01,70.18,208600.0,57.2434,57.3905,57.2352,57.3742,208600.0
2011-12-20 09:30:00,71.35,71.5,71.23,71.44,102900.0,58.3307,58.4533,58.2326,58.4043,102900.0
2011-12-20 09:35:00,71.45,71.95,71.45,71.86,132100.0,58.4124,58.8212,58.4124,58.7476,132100.0
2011-12-20 09:40:00,71.92,72.1,71.87,71.87,104700.0,58.7967,58.9438,58.7558,58.7558,104700.0
2011-12-20 09:45:00,71.91,71.95,71.8,71.89,67200.0,58.7885,58.8212,58.6986,58.7721,67200.0
2011-12-20 09:50:00,71.91,71.96,71.87,71.95,41900.0,58.7885,58.8294,58.7558,58.8212,41900.0
2011-12-20 09:55:00,71.92,71.95,71.81,71.9,46600.0,58.7967,58.8212,58.7067,58.7803,46600.0
2011-12-20 10:00:00,71.89,71.92,71.74,71.83,70700.0,58.7721,58.7967,58.6495,58.7231,70700.0
2011-12-20 10:05:00,71.84,71.92,71.8,71.91,38800.0,58.7313,58.7967,58.6986,58.7885,38800.0
2011-12-20 10:10:00,71.91,71.94,71.85,71.89,63100.0,58.7885,58.813,58.7394,58.7721,63100.0
2011-12-20 10:15:00,71.88,71.94,71.82,71.89,75900.0,58.764,58.813,58.7149,58.7721,75900.0
2011-12-20 10:20:00,71.88,71.89,71.8,71.86,51300.0,58.764,58.7721,58.6986,58.7476,51300.0
2011-12-20 10:25:00,71.87,72.02,71.84,72.0,158100.0,58.7558,58.8784,58.7313,58.8621,158100.0
2011-12-20 10:30:00,72.0,72.03,71.93,71.99,48900.0,58.8621,58.8866,58.8048,58.8539,48900.0
2011-12-20 10:35:00,71.99,72.03,71.94,71.97,32700.0,58.8539,58.8866,58.813,58.8375,32700.0
2011-12-20 10:40:00,71.97,72.01,71.92,71.98,30100.0,58.8375,58.8702,58.7967,58.8457,30100.0
2011-12-20 10:45:00,71.99,71.99,71.91,71.95,40400.0,58.8539,58.8539,58.7885,58.8212,40400.0
2011-12-20 10:50:00,71.96,71.97,71.91,71.91,45100.0,58.8294,58.8375,58.7885,58.7885,45100.0
2011-12-20 10:55:00,71.9,72.02,71.9,71.99,56900.0,58.7803,58.8784,58.7803,58.8539,56900.0
2011-12-20 11:00:00,71.99,72.1,71.98,72.1,60400.0,58.8539,58.9438,58.8457,58.9438,60400.0
2011-12-20 11:05:00,72.1,72.24,72.1,72.13,47300.0,58.9438,59.0583,58.9438,58.9683,47300.0
2011-12-20 11:10:00,72.13,72.22,72.12,72.21,41400.0,58.9683,59.0419,58.9602,59.0338,41400.0
2011-12-20 11:15:00,72.22,72.25,72.19,72.25,29900.0,59.0419,59.0665,59.0174,59.0665,29900.0
2011-12-20 11:20:00,72.24,72.27,72.22,72.25,32200.0,59.0583,59.0828,59.0419,59.0665,32200.0
2011-12-20 11:25:00,72.25,72.3,72.2,72.26,47700.0,59.0665,59.1073,59.0256,59.0746,47700.0
2011-12-20 11:30:00,72.28,72.3,72.18,72.23,50800.0,59.091,59.1073,59.0092,59.0501,50800.0
2011-12-20 11:35:00,72.24,72.34,72.2,72.33,96800.0,59.0583,59.14,59.0256,59.1319,96800.0
2011-12-20 11:40:00,72.32,72.35,72.27,72.32,24500.0,59.1237,59.1482,59.0828,59.1237,24500.0
2011-12-20 11:45:00,72.32,72.44,72.32,72.43,78000.0,59.1237,59.2218,59.1237,59.2136,78000.0
2011-12-20 11:50:00,72.44,72.49,72.29,72.46,75400.0,59.2218,59.2627,59.0992,59.2381,75400.0
2011-12-20 11:55:00,72.46,72.49,72.45,72.47,31400.0,59.2381,59.2627,59.23,59.2463,31400.0
2011-12-20 12:00:00,72.46,72.46,72.31,72.36,32200.0,59.2381,59.2381,59.1155,59.1564,32200.0
2011-12-20 12:05:00,72.36,72.4,72.32,72.37,33200.0,59.1564,59.1891,59.1237,59.1646,33200.0
2011-12-20 12:10:00,72.36,72.45,72.35,72.44,33700.0,59.1564,59.23,59.1482,59.2218,33700.0
2011-12-20 12:15:00,72.42,72.45,72.31,72.36,100900.0,59.2054,59.23,59.1155,59.1564,100900.0
2011-12-20 12:20:00,72.36,72.49,72.36,72.41,52800.0,59.1564,59.2627,59.1564,59.1973,52800.0
2011-12-20 12:25:00,72.41,72.41,72.33,72.35,26300.0,59.1973,59.1973,59.1319,59.1482,26300.0
2011-12-20 12:30:00,72.35,72.35,72.3,72.33,38700.0,59.1482,59.1482,59.1073,59.1319,38700.0
2011-12-20 12:35:00,72.32,72.34,72.26,72.27,19500.0,59.1237,59.14,59.0746,59.0828,19500.0
2011-12-20 12:40:00,72.26,72.35,72.26,72.33,41800.0,59.0746,59.1482,59.0746,59.1319,41800.0
2011-12-20 12:45:00,72.32,72.33,72.26,72.27,32400.0,59.1237,59.1319,59.0746,59.0828,32400.0
2011-12-20 12:50:00,72.26,72.37,72.26,72.32,43500.0,59.0746,59.1646,59.0746,59.1237,43500.0
2011-12-20 12:55:00,72.31,72.31,72.2,72.22,31000.0,59.1155,59.1155,59.0256,59.0419,31000.0
2011-12-20 13:00:00,72.23,72.48,72.23,72.42,84100.0,59.0501,59.2545,59.0501,59.2054,84100.0
2011-12-20 13:05:00,72.42,72.49,72.33,72.49,39400.0,59.2054,59.2627,59.1319,59.2627,39400.0
2011-12-20 13:10:00,72.49,72.52,72.38,72.43,43800.0,59.2627,59.2872,59.1727,59.2136,43800.0
2011-12-20 13:15:00,72.42,72.44,72.35,72.36,29700.0,59.2054,59.2218,59.1482,59.1564,29700.0
2011-12-20 13:20:00,72.36,72.46,72.35,72.45,32000.0,59.1564,59.2381,59.1482,59.23,32000.0
2011-12-20 13:25:00,72.44,72.47,72.36,72.4,21000.0,59.2218,59.2463,59.1564,59.1891,21000.0
2011-12-20 13:30:00,72.41,72.49,72.41,72.47,18700.0,59.1973,59.2627,59.1973,59.2463,18700.0
2011-12-20 13:35:00,72.46,72.47,72.39,72.39,20900.0,59.2381,59.2463,59.1809,59.1809,20900.0
2011-12-20 13:40:00,72.39,72.49,72.38,72.48,30400.0,59.1809,59.2627,59.1727,59.2545,30400.0
2011-12-20 13:45:00,72.48,72.51,72.44,72.51,35500.0,59.2545,59.279,59.2218,59.279,35500.0
2011-12-20 13:50:00,72.51,72.58,72.49,72.57,44600.0,59.279,59.3362,59.2627,59.3281,44600.0
2011-12-20 13:55:00,72.56,72.63,72.54,72.58,74900.0,59.3199,59.3771,59.3035,59.3362,74900.0
2011-12-20 14:00:00,72.58,72.62,72.47,72.47,60600.0,59.3362,59.3689,59.2463,59.2463,60600.0
2011-12-20 14:05:00,72.47,72.47,72.4,72.46,46700.0,59.2463,59.2463,59.1891,59.2381,46700.0
2011-12-20 14:10:00,72.45,72.48,72.4,72.43,25500.0,59.23,59.2545,59.1891,59.2136,25500.0
2011-12-20 14:15:00,72.42,72.45,72.37,72.42,27500.0,59.2054,59.23,59.1646,59.2054,27500.0
2011-12-20 14:20:00,72.42,72.5,72.4,72.47,20500.0,59.2054,59.2708,59.1891,59.2463,20500.0
2011-12-20 14:25:00,72.46,72.56,72.46,72.48,36300.0,59.2381,59.3199,59.2381,59.2545,36300.0
2011-12-20 14:30:00,72.48,72.55,72.47,72.54,38600.0,59.2545,59.3117,59.2463,59.3035,38600.0
2011-12-20 14:35:00,72.54,72.56,72.47,72.49,16800.0,59.3035,59.3199,59.2463,59.2627,16800.0
2011-12-20 14:40:00,72.49,72.68,72.49,72.67,51500.0,59.2627,59.418,59.2627,59.4098,51500.0
2011-12-20 14:45:00,72.66,72.66,72.44,72.54,64900.0,59.4016,59.4016,59.2218,59.3035,64900.0
2011-12-20 14:50:00,72.55,72.61,72.46,72.52,50200.0,59.3117,59.3608,59.2381,59.2872,50200.0
2011-12-20 14:55:00,72.48,72.51,72.45,72.49,44100.0,59.2545,59.279,59.23,59.2627,44100.0
2011-12-20 15:00:00,72.49,72.5,72.42,72.43,25600.0,59.2627,59.2708,59.2054,59.2136,25600.0
2011-12-20 15:05:00,72.43,72.43,72.38,72.38,171200.0,59.2136,59.2136,59.1727,59.1727,171200.0
2011-12-20 15:10:00,72.39,72.4,72.35,72.39,53600.0,59.1809,59.1891,59.1482,59.1809,53600.0
2011-12-20 15:15:00,72.39,72.46,72.36,72.36,193600.0,59.1809,59.2381,59.1564,59.1564,193600.0
2011-12-20 15:20:00,72.36,72.36,72.28,72.32,68800.0,59.1564,59.1564,59.091,59.1237,68800.0
2011-12-20 15:25:00,72.32,72.35,72.27,72.35,80500.0,59.1237,59.1482,59.0828,59.1482,80500.0
2011-12-20 15:30:00,72.34,72.36,72.27,72.31,139500.0,59.14,59.1564,59.0828,59.1155,139500.0
2011-12-20 15:35:00,72.33,72.37,72.25,72.36,120700.0,59.1319,59.1646,59.0665,59.1564,120700.0
2011-12-20 15:40:00,72.35,72.46,72.26,72.38,171100.0,59.1482,59.2381,59.0746,59.1727,171100.0
2011-12-20 15:45:00,72.38,72.47,72.38,72.41,103200.0,59.1727,59.2463,59.1727,59.1973,103200.0
2011-12-20 15:50:00,72.41,72.5,72.39,72.49,119300.0,59.1973,59.2708,59.1809,59.2627,119300.0
2011-12-20 15:55:00,72.49,72.55,72.38,72.39,339800.0,59.2627,59.3117,59.1727,59.1809,339800.0
2011-12-21 09:30:00,72.73,73.14,72.06,72.11,244100.0,59.4589,59.7941,58.9111,58.952,244100.0
2011-12-21 09:35:00,72.12,72.64,72.1,72.63,68900.0,58.9602,59.3853,58.9438,59.3771,68900.0
2011-12-21 09:40:00,72.58,72.6,72.37,72.5,51700.0,59.3362,59.3526,59.1646,59.2708,51700.0
2011-12-21 09:45:00,72.51,72.96,72.45,72.74,224000.0,59.279,59.6469,59.23,59.467,224000.0
2011-12-21 09:50:00,72.74,72.95,72.63,72.91,73700.0,59.467,59.6387,59.3771,59.606,73700.0
2011-12-21 09:55:00,72.96,72.99,72.84,72.92,68700.0,59.6469,59.6714,59.5488,59.6142,68700.0
2011-12-21 10:00:00,72.92,72.98,72.78,72.94,141400.0,59.6142,59.6632,59.4997,59.6305,141400.0
2011-12-21 10:05:00,72.93,73.1,72.9,73.01,85200.0,59.6224,59.7614,59.5978,59.6878,85200.0
2011-12-21 10:10:00,73.02,73.26,73.02,73.19,58300.0,59.696,59.8922,59.696,59.8349,58300.0
2011-12-21 10:15:00,73.18,73.46,72.75,73.43,195900.0,59.8268,60.0557,59.4752,60.0311,195900.0
2011-12-21 10:20:00,73.43,73.55,73.37,73.52,136000.0,60.0311,60.1292,59.9821,60.1047,136000.0
2011-12-21 10:25:00,73.46,73.58,73.32,73.44,64300.0,60.0557,60.1538,59.9412,60.0393,64300.0
2011-12-21 10:30:00,73.44,73.63,73.4,73.59,83900.0,60.0393,60.1946,60.0066,60.1619,83900.0
2011-12-21 10:35:00,73.59,73.64,73.44,73.5,125300.0,60.1619,60.2028,60.0393,60.0884,125300.0
2011-12-21 10:40:00,73.51,73.51,73.28,73.36,116500.0,60.0965,60.0965,59.9085,59.9739,116500.0
2011-12-21 10:45:00,73.37,73.5,73.33,73.46,60600.0,59.9821,60.0884,59.9494,60.0557,60600.0
2011-12-21 10:50:00,73.44,73.5,73.23,73.44,64700.0,60.0393,60.0884,59.8676,60.0393,64700.0
2011-12-21 10:55:00,73.42,73.42,73.14,73.16,81400.0,60.023,60.023,59.7941,59.8104,81400.0
2011-12-21 11:00:00,73.17,73.28,73.14,73.21,127000.0,59.8186,59.9085,59.7941,59.8513,127000.0
2011-12-21 11:05:00,73.21,73.36,73.14,73.29,58000.0,59.8513,59.9739,59.7941,59.9167,58000.0
2011-12-21 11:10:00,73.3,73.45,73.28,73.38,46600.0,59.9249,60.0475,59.9085,59.9903,46600.0
2011-12-21 11:15:00,73.37,73.37,73.16,73.28,72300.0,59.9821,59.9821,59.8104,59.9085,72300.0
2011-12-21 11:20:00,73.24,73.24,73.13,73.15,63600.0,59.8758,59.8758,59.7859,59.8022,63600.0
2011-12-21 11:25:00,73.13,73.32,73.1,73.27,81600.0,59.7859,59.9412,59.7614,59.9003,81600.0
2011-12-21 11:30:00,73.25,73.29,73.21,73.25,25300.0,59.884,59.9167,59.8513,59.884,25300.0
2011-12-21 11:35:00,73.24,73.24,73.12,73.13,22400.0,59.8758,59.8758,59.7777,59.7859,22400.0
2011-12-21 11:40:00,73.14,73.24,73.07,73.24,32100.0,59.7941,59.8758,59.7368,59.8758,32100.0
2011-12-21 11:45:00,73.25,73.4,73.25,73.4,30200.0,59.884,60.0066,59.884,60.0066,30200.0
2011-12-21 11:50:00,73.39,73.39,73.21,73.21,29100.0,59.9984,59.9984,59.8513,59.8513,29100.0
2011-12-21 11:55:00,73.22,73.27,73.07,73.23,61400.0,59.8595,59.9003,59.7368,59.8676,61400.0
2011-12-21 12:00:00,73.23,73.29,73.17,73.29,39900.0,59.8676,59.9167,59.8186,59.9167,39900.0
2011-12-21 12:05:00,73.29,73.33,73.11,73.12,101800.0,59.9167,59.9494,59.7695,59.7777,101800.0
2011-12-21 12:10:00,73.11,73.14,73.08,73.08,23700.0,59.7695,59.7941,59.745,59.745,23700.0
2011-12-21 12:15:00,73.06,73.19,73.04,73.18,21000.0,59.7287,59.8349,59.7123,59.8268,21000.0
2011-12-21 12:20:00,73.18,73.18,73.0,73.01,16700.0,59.8268,59.8268,59.6796,59.6878,16700.0
2011-12-21 12:25:00,72.99,73.03,72.88,72.96,29200.0,59.6714,59.7041,59.5815,59.6469,29200.0
2011-12-21 12:30:00,72.96,73.01,72.94,72.99,22800.0,59.6469,59.6878,59.6305,59.6714,22800.0
2011-12-21 12:35:00,72.99,73.15,72.97,73.13,32100.0,59.6714,59.8022,59.6551,59.7859,32100.0
2011-12-21 12:40:00,73.12,73.15,73.05,73.05,18500.0,59.7777,59.8022,59.7205,59.7205,18500.0
2011-12-21 12:45:00,73.07,73.18,73.05,73.17,15600.0,59.7368,59.8268,59.7205,59.8186,15600.0
2011-12-21 12:50:00,73.18,73.19,73.09,73.09,19500.0,59.8268,59.8349,59.7532,59.7532,19500.0
2011-12-21 12:55:00,73.11,73.25,73.06,73.22,41800.0,59.7695,59.884,59.7287,59.8595,41800.0
2011-12-21 13:00:00,73.22,73.36,73.19,73.26,23500.0,59.8595,59.9739,59.8349,59.8922,23500.0
2011-12-21 13:05:00,73.26,73.37,73.26,73.33,20300.0,59.8922,59.9821,59.8922,59.9494,20300.0
2011-12-21 13:10:00,73.34,73.34,73.28,73.29,19400.0,59.9576,59.9576,59.9085,59.9167,19400.0
2011-12-21 13:15:00,73.29,73.3,73.19,73.23,27400.0,59.9167,59.9249,59.8349,59.8676,27400.0
2011-12-21 13:20:00,73.23,73.25,73.16,73.21,19900.0,59.8676,59.884,59.8104,59.8513,19900.0
2011-12-21 13:25:00,73.24,73.25,73.15,73.19,15000.0,59.8758,59.884,59.8022,59.8349,15000.0
2011-12-21 13:30:00,73.19,73.24,73.18,73.21,13600.0,59.8349,59.8758,59.8268,59.8513,13600.0
2011-12-21 13:35:00,73.21,73.34,73.21,73.3,20500.0,59.8513,59.9576,59.8513,59.9249,20500.0
2011-12-21 13:40:00,73.28,73.28,73.09,73.15,33100.0,59.9085,59.9085,59.7532,59.8022,33100.0
2011-12-21 13:45:00,73.13,73.17,73.07,73.08,40000.0,59.7859,59.8186,59.7368,59.745,40000.0
2011-12-21 13:50:00,73.07,73.26,73.06,73.19,44400.0,59.7368,59.8922,59.7287,59.8349,44400.0
2011-12-21 13:55:00,73.21,73.34,73.2,73.26,45000.0,59.8513,59.9576,59.8431,59.8922,45000.0
2011-12-21 14:00:00,73.27,73.34,73.09,73.29,50400.0,59.9003,59.9576,59.7532,59.9167,50400.0
2011-12-21 14:05:00,73.27,73.31,73.23,73.26,19400.0,59.9003,59.933,59.8676,59.8922,19400.0
2011-12-21 14:10:00,73.26,73.31,73.23,73.3,25000.0,59.8922,59.933,59.8676,59.9249,25000.0
2011-12-21 14:15:00,73.32,73.33,73.25,73.3,37600.0,59.9412,59.9494,59.884,59.9249,37600.0
2011-12-21 14:20:00,73.3,73.38,73.3,73.34,32600.0,59.9249,59.9903,59.9249,59.9576,32600.0
2011-12-21 14:25:00,73.34,73.4,73.34,73.38,30900.0,59.9576,60.0066,59.9576,59.9903,30900.0
2011-12-21 14:30:00,73.39,73.45,73.28,73.32,55700.0,59.9984,60.0475,59.9085,59.9412,55700.0
2011-12-21 14:35:00,73.32,73.44,73.32,73.41,61200.0,59.9412,60.0393,59.9412,60.0148,61200.0
2011-12-21 14:40:00,73.4,73.47,73.37,73.37,38900.0,60.0066,60.0638,59.9821,59.9821,38900.0
2011-12-21 14:45:00,73.38,73.49,73.37,73.45,36800.0,59.9903,60.0802,59.9821,60.0475,36800.0
2011-12-21 14:50:00,73.45,73.5,73.44,73.47,37400.0,60.0475,60.0884,60.0393,60.0638,37400.0
2011-12-21 14:55:00,73.46,73.52,73.46,73.49,60500.0,60.0557,60.1047,60.0557,60.0802,60500.0
2011-12-21 15:00:00,73.49,73.53,73.45,73.51,48600.0,60.0802,60.1129,60.0475,60.0965,48600.0
2011-12-21 15:05:00,73.5,73.56,73.47,73.54,39400.0,60.0884,60.1374,60.0638,60.1211,39400.0
2011-12-21 15:10:00,73.55,73.63,73.53,73.61,58300.0,60.1292,60.1946,60.1129,60.1783,58300.0
2011-12-21 15:15:00,73.61,73.7,73.58,73.66,52100.0,60.1783,60.2519,60.1538,60.2192,52100.0
2011-12-21 15:20:00,73.66,73.71,73.48,73.51,98900.0,60.2192,60.26,60.072,60.0965,98900.0
2011-12-21 15:25:00,73.51,73.53,73.36,73.39,147500.0,60.0965,60.1129,59.9739,59.9984,147500.0
2011-12-21 15:30:00,73.39,73.56,73.39,73.49,177000.0,59.9984,60.1374,59.9984,60.0802,177000.0
2011-12-21 15:35:00,73.5,73.67,73.5,73.58,71000.0,60.0884,60.2273,60.0884,60.1538,71000.0
2011-12-21 15:40:00,73.58,73.66,73.52,73.61,93900.0,60.1538,60.2192,60.1047,60.1783,93900.0
2011-12-21 15:45:00,73.6,73.64,73.48,73.51,126100.0,60.1701,60.2028,60.072,60.0965,126100.0
2011-12-21 15:50:00,73.52,73.55,73.41,73.54,115200.0,60.1047,60.1292,60.0148,60.1211,115200.0
2011-12-21 15:55:00,73.53,73.6,73.49,73.57,279000.0,60.1129,60.1701,60.0802,60.1456,279000.0
2011-12-22 09:30:00,73.83,73.83,73.48,73.62,94400.0,60.3581,60.3581,60.072,60.1865,94400.0
2011-12-22 09:35:00,73.62,73.75,73.52,73.68,82600.0,60.1865,60.2927,60.1047,60.2355,82600.0
2011-12-22 09:40:00,73.67,74.0,73.67,73.97,74600.0,60.2273,60.4971,60.2273,60.4726,74600.0
2011-12-22 09:45:00,73.98,74.19,73.98,74.15,105200.0,60.4808,60.6525,60.4808,60.6198,105200.0
2011-12-22 09:50:00,74.15,74.15,74.1,74.14,45100.0,60.6198,60.6198,60.5789,60.6116,45100.0
2011-12-22 09:55:00,74.13,74.2,73.95,74.02,53100.0,60.6034,60.6606,60.4563,60.5135,53100.0
2011-12-22 10:00:00,74.02,74.13,73.9,73.92,49600.0,60.5135,60.6034,60.4154,60.4317,49600.0
2011-12-22 10:05:00,73.92,74.01,73.86,73.93,50900.0,60.4317,60.5053,60.3827,60.4399,50900.0
2011-12-22 10:10:00,73.93,74.09,73.93,74.02,33500.0,60.4399,60.5707,60.4399,60.5135,33500.0
2011-12-22 10:15:00,74.03,74.25,73.99,74.11,55900.0,60.5217,60.7015,60.489,60.5871,55900.0
2011-12-22 10:20:00,74.09,74.17,73.98,74.16,29600.0,60.5707,60.6361,60.4808,60.6279,29600.0
2011-12-22 10:25:00,74.15,74.37,74.15,74.29,122800.0,60.6198,60.7996,60.6198,60.7342,122800.0
2011-12-22 10:30:00,74.29,74.32,74.17,74.24,58300.0,60.7342,60.7587,60.6361,60.6933,58300.0
2011-12-22 10:35:00,74.24,74.25,74.17,74.2,50800.0,60.6933,60.7015,60.6361,60.6606,50800.0
2011-12-22 10:40:00,74.19,74.24,74.17,74.24,48400.0,60.6525,60.6933,60.6361,60.6933,48400.0
2011-12-22 10:45:00,74.23,74.23,74.06,74.12,67400.0,60.6852,60.6852,60.5462,60.5952,67400.0
2011-12-22 10:50:00,74.11,74.14,74.06,74.09,49900.0,60.5871,60.6116,60.5462,60.5707,49900.0
2011-12-22 10:55:00,74.09,74.24,74.07,74.17,55100.0,60.5707,60.6933,60.5544,60.6361,55100.0
2011-12-22 11:00:00,74.16,74.29,74.14,74.23,78700.0,60.6279,60.7342,60.6116,60.6852,78700.0
2011-12-22 11:05:00,74.24,74.27,74.17,74.26,31700.0,60.6933,60.7179,60.6361,60.7097,31700.0
2011-12-22 11:10:00,74.26,74.42,74.25,74.37,129800.0,60.7097,60.8405,60.7015,60.7996,129800.0
2011-12-22 11:15:00,74.39,74.45,74.34,74.38,93500.0,60.816,60.865,60.7751,60.8078,93500.0
2011-12-22 11:20:00,74.38,74.45,74.32,74.41,62700.0,60.8078,60.865,60.7587,60.8323,62700.0
2011-12-22 11:25:00,74.4,74.48,74.39,74.47,61100.0,60.8241,60.8895,60.816,60.8814,61100.0
2011-12-22 11:30:00,74.48,74.5,74.42,74.45,57600.0,60.8895,60.9059,60.8405,60.865,57600.0
2011-12-22 11:35:00,74.44,74.51,74.43,74.5,62300.0,60.8568,60.9141,60.8487,60.9059,62300.0
2011-12-22 11:40:00,74.49,74.53,74.48,74.53,30700.0,60.8977,60.9304,60.8895,60.9304,30700.0
2011-12-22 11:45:00,74.52,74.53,74.38,74.51,56000.0,60.9222,60.9304,60.8078,60.9141,56000.0
2011-12-22 11:50:00,74.5,74.53,74.44,74.5,43100.0,60.9059,60.9304,60.8568,60.9059,43100.0
2011-12-22 11:55:00,74.51,74.54,74.45,74.54,43200.0,60.9141,60.9386,60.865,60.9386,43200.0
2011-12-22 12:00:00,74.54,74.54,74.48,74.53,40800.0,60.9386,60.9386,60.8895,60.9304,40800.0
2011-12-22 12:05:00,74.54,74.55,74.49,74.53,37200.0,60.9386,60.9468,60.8977,60.9304,37200.0
2011-12-22 12:10:00,74.53,74.55,74.52,74.53,31300.0,60.9304,60.9468,60.9222,60.9304,31300.0
2011-12-22 12:15:00,74.53,74.56,74.5,74.53,61600.0,60.9304,60.9549,60.9059,60.9304,61600.0
2011-12-22 12:20:00,74.54,74.56,74.52,74.55,46700.0,60.9386,60.9549,60.9222,60.9468,46700.0
2011-12-22 12:25:00,74.56,74.69,74.54,74.69,66200.0,60.9549,61.0612,60.9386,61.0612,66200.0
2011-12-22 12:30:00,74.69,74.74,74.6,74.63,48100.0,61.0612,61.1021,60.9876,61.0122,48100.0
2011-12-22 12:35:00,74.63,74.69,74.6,74.68,32000.0,61.0122,61.0612,60.9876,61.053,32000.0
2011-12-22 12:40:00,74.66,74.7,74.63,74.64,15900.0,61.0367,61.0694,61.0122,61.0203,15900.0
2011-12-22 12:45:00,74.62,74.64,74.53,74.59,36200.0,61.004,61.0203,60.9304,60.9795,36200.0
2011-12-22 12:50:00,74.59,74.62,74.53,74.54,19500.0,60.9795,61.004,60.9304,60.9386,19500.0
2011-12-22 12:55:00,74.54,74.54,74.42,74.42,63400.0,60.9386,60.9386,60.8405,60.8405,63400.0
2011-12-22 13:00:00,74.43,74.45,74.38,74.4,42200.0,60.8487,60.865,60.8078,60.8241,42200.0
2011-12-22 13:05:00,74.38,74.41,74.33,74.37,66700.0,60.8078,60.8323,60.7669,60.7996,66700.0
2011-12-22 13:10:00,74.35,74.42,74.33,74.39,35300.0,60.7833,60.8405,60.7669,60.816,35300.0
2011-12-22 13:15:00,74.39,74.52,74.39,74.51,34400.0,60.816,60.9222,60.816,60.9141,34400.0
2011-12-22 13:20:00,74.51,74.58,74.47,74.57,40800.0,60.9141,60.9713,60.8814,60.9631,40800.0
2011-12-22 13:25:00,74.57,74.61,74.54,74.59,42000.0,60.9631,60.9958,60.9386,60.9795,42000.0
2011-12-22 13:30:00,74.58,74.65,74.57,74.64,39800.0,60.9713,61.0285,60.9631,61.0203,39800.0
2011-12-22 13:35:00,74.63,74.64,74.57,74.62,22200.0,61.0122,61.0203,60.9631,61.004,22200.0
2011-12-22 13:40:00,74.62,74.68,74.61,74.67,28100.0,61.004,61.053,60.9958,61.0449,28100.0
2011-12-22 13:45:00,74.69,74.74,74.68,74.74,40500.0,61.0612,61.1021,61.053,61.1021,40500.0
2011-12-22 13:50:00,74.72,74.73,74.64,74.66,54500.0,61.0857,61.0939,61.0203,61.0367,54500.0
2011-12-22 13:55:00,74.67,74.68,74.59,74.6,37300.0,61.0449,61.053,60.9795,60.9876,37300.0
2011-12-22 14:00:00,74.58,74.59,74.46,74.5,125600.0,60.9713,60.9795,60.8732,60.9059,125600.0
2011-12-22 14:05:00,74.5,74.51,74.41,74.42,70500.0,60.9059,60.9141,60.8323,60.8405,70500.0
2011-12-22 14:10:00,74.45,74.52,74.44,74.5,36800.0,60.865,60.9222,60.8568,60.9059,36800.0
2011-12-22 14:15:00,74.51,74.51,74.44,74.44,38200.0,60.9141,60.9141,60.8568,60.8568,38200.0
2011-12-22 14:20:00,74.45,74.48,74.37,74.4,75900.0,60.865,60.8895,60.7996,60.8241,75900.0
2011-12-22 14:25:00,74.41,74.51,74.39,74.51,52600.0,60.8323,60.9141,60.816,60.9141,52600.0
2011-12-22 14:30:00,74.51,74.51,74.46,74.48,17600.0,60.9141,60.9141,60.8732,60.8895,17600.0
2011-12-22 14:35:00,74.5,74.51,74.42,74.42,23900.0,60.9059,60.9141,60.8405,60.8405,23900.0
2011-12-22 14:40:00,74.42,74.48,74.42,74.45,23400.0,60.8405,60.8895,60.8405,60.865,23400.0
2011-12-22 14:45:00,74.45,74.5,74.37,74.37,27300.0,60.865,60.9059,60.7996,60.7996,27300.0
2011-12-22 14:50:00,74.37,74.49,74.34,74.38,169100.0,60.7996,60.8977,60.7751,60.8078,169100.0
2011-12-22 14:55:00,74.39,74.4,74.24,74.25,95800.0,60.816,60.8241,60.6933,60.7015,95800.0
2011-12-22 15:00:00,74.25,74.31,74.24,74.3,133400.0,60.7015,60.7506,60.6933,60.7424,133400.0
2011-12-22 15:05:00,74.29,74.39,74.28,74.35,47100.0,60.7342,60.816,60.726,60.7833,47100.0
2011-12-22 15:10:00,74.36,74.37,74.26,74.26,64600.0,60.7914,60.7996,60.7097,60.7097,64600.0
2011-12-22 15:15:00,74.27,74.3,74.26,74.3,56800.0,60.7179,60.7424,60.7097,60.7424,56800.0
2011-12-22 15:20:00,74.3,74.41,74.29,74.38,41300.0,60.7424,60.8323,60.7342,60.8078,41300.0
2011-12-22 15:25:00,74.38,74.47,74.38,74.46,65200.0,60.8078,60.8814,60.8078,60.8732,65200.0
2011-12-22 15:30:00,74.46,74.48,74.37,74.38,63500.0,60.8732,60.8895,60.7996,60.8078,63500.0
2011-12-22 15:35:00,74.38,74.39,74.32,74.33,108400.0,60.8078,60.816,60.7587,60.7669,108400.0
2011-12-22 15:40:00,74.33,74.34,74.23,74.25,102600.0,60.7669,60.7751,60.6852,60.7015,102600.0
2011-12-22 15:45:00,74.26,74.35,74.25,74.29,128200.0,60.7097,60.7833,60.7015,60.7342,128200.0
2011-12-22 15:50:00,74.31,74.43,74.3,74.36,98000.0,60.7506,60.8487,60.7424,60.7914,98000.0
2011-12-22 15:55:00,74.36,74.37,74.11,74.29,404000.0,60.7914,60.7996,60.5871,60.7342,404000.0
2011-12-23 09:30:00,74.54,74.71,74.5,74.55,61800.0,60.9386,61.0776,60.9059,60.9468,61800.0
2011-12-23 09:35:00,74.53,74.61,74.14,74.15,29400.0,60.9304,60.9958,60.6116,60.6198,29400.0
2011-12-23 09:40:00,74.14,74.27,74.01,74.01,33200.0,60.6116,60.7179,60.5053,60.5053,33200.0
2011-12-23 09:45:00,74.01,74.1,73.96,74.04,34400.0,60.5053,60.5789,60.4644,60.5298,34400.0
2011-12-23 09:50:00,74.04,74.19,74.01,74.02,45800.0,60.5298,60.6525,60.5053,60.5135,45800.0
2011-12-23 09:55:00,74.02,74.21,73.95,74.13,50100.0,60.5135,60.6688,60.4563,60.6034,50100.0
2011-12-23 10:00:00,74.13,74.13,74.03,74.08,41400.0,60.6034,60.6034,60.5217,60.5625,41400.0
2011-12-23 10:05:00,74.06,74.16,73.99,74.04,78400.0,60.5462,60.6279,60.489,60.5298,78400.0
2011-12-23 10:10:00,74.04,74.13,73.93,74.04,71500.0,60.5298,60.6034,60.4399,60.5298,71500.0
2011-12-23 10:15:00,74.03,74.07,73.9,74.03,48500.0,60.5217,60.5544,60.4154,60.5217,48500.0
2011-12-23 10:20:00,74.03,74.2,74.02,74.09,54600.0,60.5217,60.6606,60.5135,60.5707,54600.0
2011-12-23 10:25:00,74.07,74.12,74.0,74.01,37800.0,60.5544,60.5952,60.4971,60.5053,37800.0
2011-12-23 10:30:00,74.01,74.05,73.95,73.95,60600.0,60.5053,60.538,60.4563,60.4563,60600.0
2011-12-23 10:35:00,73.93,73.94,73.83,73.85,33300.0,60.4399,60.4481,60.3581,60.3745,33300.0
2011-12-23 10:40:00,73.83,73.84,73.6,73.65,56200.0,60.3581,60.3663,60.1701,60.211,56200.0
2011-12-23 10:45:00,73.66,73.7,73.62,73.63,21200.0,60.2192,60.2519,60.1865,60.1946,21200.0
2011-12-23 10:50:00,73.63,73.7,73.63,73.65,32200.0,60.1946,60.2519,60.1946,60.211,32200.0
2011-12-23 10:55:00,73.64,73.68,73.63,73.66,27400.0,60.2028,60.2355,60.1946,60.2192,27400.0
2011-12-23 11:00:00,73.65,73.94,73.65,73.93,48600.0,60.211,60.4481,60.211,60.4399,48600.0
2011-12-23 11:05:00,73.94,73.94,73.75,73.75,45800.0,60.4481,60.4481,60.2927,60.2927,45800.0
2011-12-23 11:10:00,73.77,73.87,73.77,73.84,44100.0,60.3091,60.3908,60.3091,60.3663,44100.0
2011-12-23 11:15:00,73.85,73.88,73.83,73.85,21900.0,60.3745,60.399,60.3581,60.3745,21900.0
2011-12-23 11:20:00,73.86,73.88,73.82,73.83,19800.0,60.3827,60.399,60.35,60.3581,19800.0
2011-12-23 11:25:00,73.84,73.94,73.82,73.93,19400.0,60.3663,60.4481,60.35,60.4399,19400.0
2011-12-23 11:30:00,73.93,73.99,73.88,73.99,47400.0,60.4399,60.489,60.399,60.489,47400.0
2011-12-23 11:35:00,73.99,74.04,73.98,74.01,19100.0,60.489,60.5298,60.4808,60.5053,19100.0
2011-12-23 11:40:00,74.01,74.03,73.99,74.02,18300.0,60.5053,60.5217,60.489,60.5135,18300.0
2011-12-23 11:45:00,74.02,74.09,74.02,74.07,13300.0,60.5135,60.5707,60.5135,60.5544,13300.0
2011-12-23 11:50:00,74.08,74.19,74.07,74.18,24200.0,60.5625,60.6525,60.5544,60.6443,24200.0
2011-12-23 11:55:00,74.18,74.18,74.09,74.14,38000.0,60.6443,60.6443,60.5707,60.6116,38000.0
2011-12-23 12:00:00,74.14,74.15,74.04,74.05,24800.0,60.6116,60.6198,60.5298,60.538,24800.0
2011-12-23 12:05:00,74.05,74.13,74.04,74.11,10300.0,60.538,60.6034,60.5298,60.5871,10300.0
2011-12-23 12:10:00,74.11,74.18,74.1,74.17,15100.0,60.5871,60.6443,60.5789,60.6361,15100.0
2011-12-23 12:15:00,74.17,74.21,74.16,74.16,14300.0,60.6361,60.6688,60.6279,60.6279,14300.0
2011-12-23 12:20:00,74.17,74.28,74.14,74.26,40200.0,60.6361,60.726,60.6116,60.7097,40200.0
2011-12-23 12:25:00,74.27,74.28,74.19,74.21,31700.0,60.7179,60.726,60.6525,60.6688,31700.0
2011-12-23 12:30:00,74.23,74.24,74.19,74.22,38200.0,60.6852,60.6933,60.6525,60.677,38200.0
2011-12-23 12:35:00,74.21,74.26,74.14,74.2,18200.0,60.6688,60.7097,60.6116,60.6606,18200.0
2011-12-23 12:40:00,74.21,74.26,74.14,74.25,50400.0,60.6688,60.7097,60.6116,60.7015,50400.0
2011-12-23 12:45:00,74.25,74.3,74.14,74.16,54700.0,60.7015,60.7424,60.6116,60.6279,54700.0
2011-12-23 12:50:00,74.16,74.25,74.16,74.22,55000.0,60.6279,60.7015,60.6279,60.677,55000.0
2011-12-23 12:55:00,74.23,74.24,74.19,74.19,8900.0,60.6852,60.6933,60.6525,60.6525,8900.0
2011-12-23 13:00:00,74.2,74.2,74.11,74.11,14800.0,60.6606,60.6606,60.5871,60.5871,14800.0
2011-12-23 13:05:00,74.11,74.11,74.05,74.05,33900.0,60.5871,60.5871,60.538,60.538,33900.0
2011-12-23 13:10:00,74.05,74.06,74.0,74.0,23100.0,60.538,60.5462,60.4971,60.4971,23100.0
2011-12-23 13:15:00,74.02,74.04,74.0,74.0,24700.0,60.5135,60.5298,60.4971,60.4971,24700.0
2011-12-23 13:20:00,74.01,74.01,73.93,73.94,34300.0,60.5053,60.5053,60.4399,60.4481,34300.0
2011-12-23 13:25:00,73.95,73.95,73.87,73.89,27900.0,60.4563,60.4563,60.3908,60.4072,27900.0
2011-12-23 13:30:00,73.89,73.89,73.81,73.84,26000.0,60.4072,60.4072,60.3418,60.3663,26000.0
2011-12-23 13:35:00,73.85,73.98,73.81,73.98,19600.0,60.3745,60.4808,60.3418,60.4808,19600.0
2011-12-23 13:40:00,73.97,74.0,73.96,74.0,6900.0,60.4726,60.4971,60.4644,60.4971,6900.0
2011-12-23 13:45:00,73.99,73.99,73.93,73.93,14500.0,60.489,60.489,60.4399,60.4399,14500.0
2011-12-23 13:50:00,73.93,73.95,73.86,73.86,43200.0,60.4399,60.4563,60.3827,60.3827,43200.0
2011-12-23 13:55:00,73.87,73.88,73.82,73.82,20100.0,60.3908,60.399,60.35,60.35,20100.0
2011-12-23 14:00:00,73.83,73.83,73.75,73.81,39800.0,60.3581,60.3581,60.2927,60.3418,39800.0
2011-12-23 14:05:00,73.81,73.88,73.8,73.87,28600.0,60.3418,60.399,60.3336,60.3908,28600.0
2011-12-23 14:10:00,73.87,73.94,73.87,73.93,19500.0,60.3908,60.4481,60.3908,60.4399,19500.0
2011-12-23 14:15:00,73.94,73.97,73.89,73.9,21300.0,60.4481,60.4726,60.4072,60.4154,21300.0
2011-12-23 14:20:00,73.89,73.9,73.8,73.81,19400.0,60.4072,60.4154,60.3336,60.3418,19400.0
2011-12-23 14:25:00,73.8,73.82,73.79,73.81,34400.0,60.3336,60.35,60.3254,60.3418,34400.0
2011-12-23 14:30:00,73.81,73.86,73.79,73.81,64600.0,60.3418,60.3827,60.3254,60.3418,64600.0
2011-12-23 14:35:00,73.81,73.87,73.81,73.86,37900.0,60.3418,60.3908,60.3418,60.3827,37900.0
2011-12-23 14:40:00,73.86,73.87,73.84,73.84,33700.0,60.3827,60.3908,60.3663,60.3663,33700.0
2011-12-23 14:45:00,73.85,73.86,73.79,73.81,45600.0,60.3745,60.3827,60.3254,60.3418,45600.0
2011-12-23 14:50:00,73.8,73.81,73.77,73.77,29500.0,60.3336,60.3418,60.3091,60.3091,29500.0
2011-12-23 14:55:00,73.79,73.87,73.72,73.73,93000.0,60.3254,60.3908,60.2682,60.2764,93000.0
2011-12-23 15:00:00,73.73,73.87,73.73,73.87,46200.0,60.2764,60.3908,60.2764,60.3908,46200.0
2011-12-23 15:05:00,73.87,73.89,73.85,73.87,24800.0,60.3908,60.4072,60.3745,60.3908,24800.0
2011-12-23 15:10:00,73.87,73.88,73.78,73.78,50500.0,60.3908,60.399,60.3173,60.3173,50500.0
2011-12-23 15:15:00,73.79,73.79,73.72,73.72,56700.0,60.3254,60.3254,60.2682,60.2682,56700.0
2011-12-23 15:20:00,73.73,73.76,73.72,73.73,50100.0,60.2764,60.3009,60.2682,60.2764,50100.0
2011-12-23 15:25:00,73.73,73.74,73.66,73.67,47400.0,60.2764,60.2846,60.2192,60.2273,47400.0
2011-12-23 15:30:00,73.68,73.76,73.67,73.75,59700.0,60.2355,60.3009,60.2273,60.2927,59700.0
2011-12-23 15:35:00,73.75,73.81,73.72,73.78,65300.0,60.2927,60.3418,60.2682,60.3173,65300.0
2011-12-23 15:40:00,73.78,73.86,73.75,73.83,60600.0,60.3173,60.3827,60.2927,60.3581,60600.0
2011-12-23 15:45:00,73.83,73.92,73.78,73.78,55900.0,60.3581,60.4317,60.3173,60.3173,55900.0
2011-12-23 15:50:00,73.78,73.84,73.78,73.83,79500.0,60.3173,60.3663,60.3173,60.3581,79500.0
2011-12-23 15:55:00,73.82,74.0,73.82,74.0,218800.0,60.35,60.4971,60.35,60.4971,218800.0
2011-12-27 09:30:00,73.68,73.97,73.44,73.44,55000.0,60.2355,60.4726,60.0393,60.0393,55000.0
2011-12-27 09:35:00,73.44,73.6,73.37,73.56,29600.0,60.0393,60.1701,59.9821,60.1374,29600.0
2011-12-27 09:40:00,73.61,73.99,73.6,73.97,13800.0,60.1783,60.489,60.1701,60.4726,13800.0
2011-12-27 09:45:00,73.94,74.06,73.84,74.06,28800.0,60.4481,60.5462,60.3663,60.5462,28800.0
2011-12-27 09:50:00,74.05,74.09,73.95,73.97,36700.0,60.538,60.5707,60.4563,60.4726,36700.0
2011-12-27 09:55:00,73.96,74.09,73.71,73.96,90400.0,60.4644,60.5707,60.26,60.4644,90400.0
2011-12-27 10:00:00,73.94,74.11,73.85,74.05,47800.0,60.4481,60.5871,60.3745,60.538,47800.0
2011-12-27 10:05:00,74.07,74.23,74.04,74.16,42800.0,60.5544,60.6852,60.5298,60.6279,42800.0
2011-12-27 10:10:00,74.15,74.2,74.1,74.19,31200.0,60.6198,60.6606,60.5789,60.6525,31200.0
2011-12-27 10:15:00,74.17,74.23,74.14,74.2,32500.0,60.6361,60.6852,60.6116,60.6606,32500.0
2011-12-27 10:20:00,74.18,74.25,74.14,74.25,31100.0,60.6443,60.7015,60.6116,60.7015,31100.0
2011-12-27 10:25:00,74.27,74.32,74.22,74.24,44000.0,60.7179,60.7587,60.677,60.6933,44000.0
2011-12-27 10:30:00,74.25,74.36,74.2,74.33,63600.0,60.7015,60.7914,60.6606,60.7669,63600.0
2011-12-27 10:35:00,74.32,74.33,74.09,74.1,32300.0,60.7587,60.7669,60.5707,60.5789,32300.0
2011-12-27 10:40:00,74.12,74.27,74.09,74.12,33400.0,60.5952,60.7179,60.5707,60.5952,33400.0
2011-12-27 10:45:00,74.12,74.13,74.0,74.05,31500.0,60.5952,60.6034,60.4971,60.538,31500.0
2011-12-27 10:50:00,74.06,74.06,73.82,73.85,30700.0,60.5462,60.5462,60.35,60.3745,30700.0
2011-12-27 10:55:00,73.85,73.87,73.8,73.82,13000.0,60.3745,60.3908,60.3336,60.35,13000.0
2011-12-27 11:00:00,73.82,73.9,73.82,73.84,26100.0,60.35,60.4154,60.35,60.3663,26100.0
2011-12-27 11:05:00,73.83,73.86,73.77,73.77,29700.0,60.3581,60.3827,60.3091,60.3091,29700.0
2011-12-27 11:10:00,73.77,73.82,73.64,73.77,53600.0,60.3091,60.35,60.2028,60.3091,53600.0
2011-12-27 11:15:00,73.77,73.92,73.73,73.9,77100.0,60.3091,60.4317,60.2764,60.4154,77100.0
2011-12-27 11:20:00,73.91,73.97,73.88,73.95,22300.0,60.4236,60.4726,60.399,60.4563,22300.0
2011-12-27 11:25:00,73.94,74.1,73.94,74.07,20800.0,60.4481,60.5789,60.4481,60.5544,20800.0
2011-12-27 11:30:00,74.08,74.17,74.08,74.11,19900.0,60.5625,60.6361,60.5625,60.5871,19900.0
2011-12-27 11:35:00,74.11,74.13,74.09,74.09,10800.0,60.5871,60.6034,60.5707,60.5707,10800.0
2011-12-27 11:40:00,74.09,74.12,74.07,74.1,10800.0,60.5707,60.5952,60.5544,60.5789,10800.0
2011-12-27 11:45:00,74.09,74.1,74.04,74.05,11600.0,60.5707,60.5789,60.5298,60.538,11600.0
2011-12-27 11:50:00,74.05,74.07,73.99,74.01,8400.0,60.538,60.5544,60.489,60.5053,8400.0
2011-12-27 11:55:00,74.02,74.07,74.0,74.04,17600.0,60.5135,60.5544,60.4971,60.5298,17600.0
2011-12-27 12:00:00,74.05,74.13,74.05,74.12,20100.0,60.538,60.6034,60.538,60.5952,20100.0
2011-12-27 12:05:00,74.11,74.16,74.09,74.15,12800.0,60.5871,60.6279,60.5707,60.6198,12800.0
2011-12-27 12:10:00,74.17,74.17,74.11,74.14,12900.0,60.6361,60.6361,60.5871,60.6116,12900.0
2011-12-27 12:15:00,74.13,74.25,74.13,74.24,29100.0,60.6034,60.7015,60.6034,60.6933,29100.0
2011-12-27 12:20:00,74.23,74.25,74.21,74.23,16400.0,60.6852,60.7015,60.6688,60.6852,16400.0
2011-12-27 12:25:00,74.22,74.31,74.2,74.29,33100.0,60.677,60.7506,60.6606,60.7342,33100.0
2011-12-27 12:30:00,74.28,74.33,74.25,74.25,24500.0,60.726,60.7669,60.7015,60.7015,24500.0
2011-12-27 12:35:00,74.25,74.26,74.22,74.26,12700.0,60.7015,60.7097,60.677,60.7097,12700.0
2011-12-27 12:40:00,74.26,74.3,74.23,74.24,24100.0,60.7097,60.7424,60.6852,60.6933,24100.0
2011-12-27 12:45:00,74.24,74.31,74.2,74.26,27300.0,60.6933,60.7506,60.6606,60.7097,27300.0
2011-12-27 12:50:00,74.25,74.27,74.21,74.24,17400.0,60.7015,60.7179,60.6688,60.6933,17400.0
2011-12-27 12:55:00,74.25,74.26,74.22,74.24,10600.0,60.7015,60.7097,60.677,60.6933,10600.0
2011-12-27 13:00:00,74.23,74.26,74.21,74.21,8100.0,60.6852,60.7097,60.6688,60.6688,8100.0
2011-12-27 13:05:00,74.2,74.24,74.2,74.21,11400.0,60.6606,60.6933,60.6606,60.6688,11400.0
2011-12-27 13:10:00,74.21,74.25,74.21,74.23,10700.0,60.6688,60.7015,60.6688,60.6852,10700.0
2011-12-27 13:15:00,74.23,74.29,74.23,74.26,8700.0,60.6852,60.7342,60.6852,60.7097,8700.0
2011-12-27 13:20:00,74.26,74.26,74.2,74.22,10600.0,60.7097,60.7097,60.6606,60.677,10600.0
2011-12-27 13:25:00,74.23,74.25,74.2,74.2,9200.0,60.6852,60.7015,60.6606,60.6606,9200.0
2011-12-27 13:30:00,74.22,74.27,74.22,74.25,12500.0,60.677,60.7179,60.677,60.7015,12500.0
2011-12-27 13:35:00,74.25,74.28,74.25,74.26,7800.0,60.7015,60.726,60.7015,60.7097,7800.0
2011-12-27 13:40:00,74.25,74.28,74.24,74.26,9400.0,60.7015,60.726,60.6933,60.7097,9400.0
2011-12-27 13:45:00,74.27,74.29,74.26,74.27,19500.0,60.7179,60.7342,60.7097,60.7179,19500.0
2011-12-27 13:50:00,74.28,74.3,74.26,74.3,13800.0,60.726,60.7424,60.7097,60.7424,13800.0
2011-12-27 13:55:00,74.29,74.39,74.28,74.36,36300.0,60.7342,60.816,60.726,60.7914,36300.0
2011-12-27 14:00:00,74.37,74.45,74.37,74.45,34900.0,60.7996,60.865,60.7996,60.865,34900.0
2011-12-27 14:05:00,74.45,74.45,74.41,74.42,18100.0,60.865,60.865,60.8323,60.8405,18100.0
2011-12-27 14:10:00,74.43,74.45,74.39,74.44,21200.0,60.8487,60.865,60.816,60.8568,21200.0
2011-12-27 14:15:00,74.44,74.45,74.37,74.38,17100.0,60.8568,60.865,60.7996,60.8078,17100.0
2011-12-27 14:20:00,74.38,74.4,74.37,74.37,9700.0,60.8078,60.8241,60.7996,60.7996,9700.0
2011-12-27 14:25:00,74.37,74.38,74.27,74.33,26000.0,60.7996,60.8078,60.7179,60.7669,26000.0
2011-12-27 14:30:00,74.33,74.33,74.26,74.3,20800.0,60.7669,60.7669,60.7097,60.7424,20800.0
2011-12-27 14:35:00,74.31,74.37,74.29,74.36,29300.0,60.7506,60.7996,60.7342,60.7914,29300.0
2011-12-27 14:40:00,74.36,74.44,74.36,74.4,19300.0,60.7914,60.8568,60.7914,60.8241,19300.0
2011-12-27 14:45:00,74.41,74.44,74.37,74.44,15300.0,60.8323,60.8568,60.7996,60.8568,15300.0
2011-12-27 14:50:00,74.43,74.46,74.4,74.46,35200.0,60.8487,60.8732,60.8241,60.8732,35200.0
2011-12-27 14:55:00,74.46,74.46,74.34,74.4,24500.0,60.8732,60.8732,60.7751,60.8241,24500.0
2011-12-27 15:00:00,74.39,74.43,74.35,74.42,16400.0,60.816,60.8487,60.7833,60.8405,16400.0
2011-12-27 15:05:00,74.43,74.45,74.41,74.42,28400.0,60.8487,60.865,60.8323,60.8405,28400.0
2011-12-27 15:10:00,74.42,74.48,74.42,74.45,36500.0,60.8405,60.8895,60.8405,60.865,36500.0
2011-12-27 15:15:00,74.44,74.49,74.42,74.42,43900.0,60.8568,60.8977,60.8405,60.8405,43900.0
2011-12-27 15:20:00,74.43,74.43,74.32,74.37,34300.0,60.8487,60.8487,60.7587,60.7996,34300.0
2011-12-27 15:25:00,74.37,74.41,74.36,74.41,32900.0,60.7996,60.8323,60.7914,60.8323,32900.0
2011-12-27 15:30:00,74.42,74.47,74.37,74.47,39400.0,60.8405,60.8814,60.7996,60.8814,39400.0
2011-12-27 15:35:00,74.47,74.47,74.36,74.38,56000.0,60.8814,60.8814,60.7914,60.8078,56000.0
2011-12-27 15:40:00,74.38,74.45,74.38,74.42,88200.0,60.8078,60.865,60.8078,60.8405,88200.0
2011-12-27 15:45:00,74.42,74.45,74.39,74.44,71600.0,60.8405,60.865,60.816,60.8568,71600.0
2011-12-27 15:50:00,74.44,74.46,74.38,74.42,74400.0,60.8568,60.8732,60.8078,60.8405,74400.0
2011-12-27 15:55:00,74.42,74.42,74.3,74.31,159600.0,60.8405,60.8405,60.7424,60.7506,159600.0
2011-12-28 09:30:00,74.48,74.6,74.21,74.31,85200.0,60.8895,60.9876,60.6688,60.7506,85200.0
2011-12-28 09:35:00,74.33,74.47,74.15,74.21,23300.0,60.7669,60.8814,60.6198,60.6688,23300.0
2011-12-28 09:40:00,74.21,74.24,74.05,74.05,27500.0,60.6688,60.6933,60.538,60.538,27500.0
2011-12-28 09:45:00,74.03,74.1,73.96,74.06,48300.0,60.5217,60.5789,60.4644,60.5462,48300.0
2011-12-28 09:50:00,74.05,74.13,73.96,73.96,59500.0,60.538,60.6034,60.4644,60.4644,59500.0
2011-12-28 09:55:00,73.96,73.99,73.85,73.87,51300.0,60.4644,60.489,60.3745,60.3908,51300.0
2011-12-28 10:00:00,73.89,74.05,73.89,73.98,23400.0,60.4072,60.538,60.4072,60.4808,23400.0
2011-12-28 10:05:00,73.97,73.99,73.89,73.93,51300.0,60.4726,60.489,60.4072,60.4399,51300.0
2011-12-28 10:10:00,73.92,74.03,73.92,74.01,43600.0,60.4317,60.5217,60.4317,60.5053,43600.0
2011-12-28 10:15:00,73.99,74.0,73.72,73.81,50700.0,60.489,60.4971,60.2682,60.3418,50700.0
2011-12-28 10:20:00,73.81,73.84,73.61,73.62,41600.0,60.3418,60.3663,60.1783,60.1865,41600.0
2011-12-28 10:25:00,73.62,73.71,73.58,73.71,22600.0,60.1865,60.26,60.1538,60.26,22600.0
2011-12-28 10:30:00,73.72,73.72,73.54,73.61,62200.0,60.2682,60.2682,60.1211,60.1783,62200.0
2011-12-28 10:35:00,73.61,73.67,73.49,73.67,56500.0,60.1783,60.2273,60.0802,60.2273,56500.0
2011-12-28 10:40:00,73.67,73.74,73.62,73.7,36300.0,60.2273,60.2846,60.1865,60.2519,36300.0
2011-12-28 10:45:00,73.71,73.96,73.7,73.9,33800.0,60.26,60.4644,60.2519,60.4154,33800.0
2011-12-28 10:50:00,73.91,73.91,73.75,73.75,19600.0,60.4236,60.4236,60.2927,60.2927,19600.0
2011-12-28 10:55:00,73.74,73.78,73.7,73.76,16000.0,60.2846,60.3173,60.2519,60.3009,16000.0
2011-12-28 11:00:00,73.75,73.75,73.61,73.63,23100.0,60.2927,60.2927,60.1783,60.1946,23100.0
2011-12-28 11:05:00,73.64,73.74,73.59,73.64,21700.0,60.2028,60.2846,60.1619,60.2028,21700.0
2011-12-28 11:10:00,73.63,73.67,73.6,73.63,21400.0,60.1946,60.2273,60.1701,60.1946,21400.0
2011-12-28 11:15:00,73.63,73.65,73.5,73.52,26900.0,60.1946,60.211,60.0884,60.1047,26900.0
2011-12-28 11:20:00,73.51,73.53,73.42,73.45,34700.0,60.0965,60.1129,60.023,60.0475,34700.0
2011-12-28 11:25:00,73.44,73.45,73.38,73.39,21500.0,60.0393,60.0475,59.9903,59.9984,21500.0
2011-12-28 11:30:00,73.38,73.42,73.23,73.24,45900.0,59.9903,60.023,59.8676,59.8758,45900.0
2011-12-28 11:35:00,73.25,73.29,73.06,73.08,60200.0,59.884,59.9167,59.7287,59.745,60200.0
2011-12-28 11:40:00,73.09,73.18,73.04,73.08,35300.0,59.7532,59.8268,59.7123,59.745,35300.0
2011-12-28 11:45:00,73.07,73.2,73.03,73.17,31000.0,59.7368,59.8431,59.7041,59.8186,31000.0
2011-12-28 11:50:00,73.17,73.24,73.16,73.22,23400.0,59.8186,59.8758,59.8104,59.8595,23400.0
2011-12-28 11:55:00,73.21,73.31,73.21,73.3,15400.0,59.8513,59.933,59.8513,59.9249,15400.0
2011-12-28 12:00:00,73.31,73.36,73.31,73.33,21500.0,59.933,59.9739,59.933,59.9494,21500.0
2011-12-28 12:05:00,73.33,73.34,73.24,73.3,19700.0,59.9494,59.9576,59.8758,59.9249,19700.0
2011-12-28 12:10:00,73.29,73.37,73.26,73.34,20700.0,59.9167,59.9821,59.8922,59.9576,20700.0
2011-12-28 12:15:00,73.34,73.48,73.33,73.46,17600.0,59.9576,60.072,59.9494,60.0557,17600.0
2011-12-28 12:20:00,73.46,73.48,73.45,73.45,16900.0,60.0557,60.072,60.0475,60.0475,16900.0
2011-12-28 12:25:00,73.45,73.45,73.41,73.42,15300.0,60.0475,60.0475,60.0148,60.023,15300.0
2011-12-28 12:30:00,73.44,73.52,73.44,73.49,19900.0,60.0393,60.1047,60.0393,60.0802,19900.0
2011-12-28 12:35:00,73.5,73.52,73.43,73.45,9400.0,60.0884,60.1047,60.0311,60.0475,9400.0
2011-12-28 12:40:00,73.45,73.47,73.41,73.42,13100.0,60.0475,60.0638,60.0148,60.023,13100.0
2011-12-28 12:45:00,73.43,73.44,73.35,73.41,20200.0,60.0311,60.0393,59.9657,60.0148,20200.0
2011-12-28 12:50:00,73.4,73.41,73.25,73.27,28600.0,60.0066,60.0148,59.884,59.9003,28600.0
2011-12-28 12:55:00,73.28,73.38,73.28,73.37,11000.0,59.9085,59.9903,59.9085,59.9821,11000.0
2011-12-28 13:00:00,73.36,73.42,73.32,73.42,17700.0,59.9739,60.023,59.9412,60.023,17700.0
2011-12-28 13:05:00,73.41,73.42,73.29,73.32,11800.0,60.0148,60.023,59.9167,59.9412,11800.0
2011-12-28 13:10:00,73.35,73.39,73.32,73.35,11900.0,59.9657,59.9984,59.9412,59.9657,11900.0
2011-12-28 13:15:00,73.4,73.45,73.35,73.36,15100.0,60.0066,60.0475,59.9657,59.9739,15100.0
2011-12-28 13:20:00,73.36,73.37,73.27,73.3,24600.0,59.9739,59.9821,59.9003,59.9249,24600.0
2011-12-28 13:25:00,73.31,73.42,73.31,73.37,12500.0,59.933,60.023,59.933,59.9821,12500.0
2011-12-28 13:30:00,73.39,73.46,73.38,73.44,11400.0,59.9984,60.0557,59.9903,60.0393,11400.0
2011-12-28 13:35:00,73.45,73.54,73.44,73.49,17300.0,60.0475,60.1211,60.0393,60.0802,17300.0
2011-12-28 13:40:00,73.49,73.55,73.46,73.48,20900.0,60.0802,60.1292,60.0557,60.072,20900.0
2011-12-28 13:45:00,73.49,73.55,73.49,73.52,16500.0,60.0802,60.1292,60.0802,60.1047,16500.0
2011-12-28 13:50:00,73.51,73.56,73.51,73.55,17500.0,60.0965,60.1374,60.0965,60.1292,17500.0
2011-12-28 13:55:00,73.54,73.59,73.54,73.57,8400.0,60.1211,60.1619,60.1211,60.1456,8400.0
2011-12-28 14:00:00,73.58,73.58,73.49,73.53,14100.0,60.1538,60.1538,60.0802,60.1129,14100.0
2011-12-28 14:05:00,73.52,73.58,73.5,73.52,10600.0,60.1047,60.1538,60.0884,60.1047,10600.0
2011-12-28 14:10:00,73.5,73.51,73.44,73.48,18400.0,60.0884,60.0965,60.0393,60.072,18400.0
2011-12-28 14:15:00,73.47,73.48,73.38,73.39,16300.0,60.0638,60.072,59.9903,59.9984,16300.0
2011-12-28 14:20:00,73.38,73.4,73.36,73.36,8300.0,59.9903,60.0066,59.9739,59.9739,8300.0
2011-12-28 14:25:00,73.36,73.47,73.36,73.47,22500.0,59.9739,60.0638,59.9739,60.0638,22500.0
2011-12-28 14:30:00,73.47,73.48,73.37,73.42,12900.0,60.0638,60.072,59.9821,60.023,12900.0
2011-12-28 14:35:00,73.41,73.44,73.33,73.33,24700.0,60.0148,60.0393,59.9494,59.9494,24700.0
2011-12-28 14:40:00,73.33,73.35,73.27,73.32,33300.0,59.9494,59.9657,59.9003,59.9412,33300.0
2011-12-28 14:45:00,73.33,73.38,73.27,73.27,19200.0,59.9494,59.9903,59.9003,59.9003,19200.0
2011-12-28 14:50:00,73.27,73.33,73.25,73.32,11200.0,59.9003,59.9494,59.884,59.9412,11200.0
2011-12-28 14:55:00,73.31,73.34,73.27,73.29,16500.0,59.933,59.9576,59.9003,59.9167,16500.0
2011-12-28 15:00:00,73.3,73.34,73.27,73.34,15400.0,59.9249,59.9576,59.9003,59.9576,15400.0
2011-12-28 15:05:00,73.34,73.39,73.29,73.37,19700.0,59.9576,59.9984,59.9167,59.9821,19700.0
2011-12-28 15:10:00,73.38,73.48,73.38,73.42,19200.0,59.9903,60.072,59.9903,60.023,19200.0
2011-12-28 15:15:00,73.42,73.42,73.26,73.29,36000.0,60.023,60.023,59.8922,59.9167,36000.0
2011-12-28 15:20:00,73.28,73.38,73.26,73.36,26000.0,59.9085,59.9903,59.8922,59.9739,26000.0
2011-12-28 15:25:00,73.37,73.37,73.17,73.26,46500.0,59.9821,59.9821,59.8186,59.8922,46500.0
2011-12-28 15:30:00,73.26,73.37,73.23,73.36,37400.0,59.8922,59.9821,59.8676,59.9739,37400.0
2011-12-28 15:35:00,73.37,73.39,73.3,73.33,45100.0,59.9821,59.9984,59.9249,59.9494,45100.0
2011-12-28 15:40:00,73.34,73.45,73.33,73.38,52100.0,59.9576,60.0475,59.9494,59.9903,52100.0
2011-12-28 15:45:00,73.37,73.42,73.3,73.42,50900.0,59.9821,60.023,59.9249,60.023,50900.0
2011-12-28 15:50:00,73.42,73.42,73.28,73.31,78200.0,60.023,60.023,59.9085,59.933,78200.0
2011-12-28 15:55:00,73.3,73.32,73.2,73.28,148600.0,59.9249,59.9412,59.8431,59.9085,148600.0
2011-12-29 09:30:00,73.44,73.91,73.31,73.9,92800.0,60.0393,60.4236,59.933,60.4154,92800.0
2011-12-29 09:35:00,73.92,73.98,73.7,73.88,110700.0,60.4317,60.4808,60.2519,60.399,110700.0
2011-12-29 09:40:00,73.88,74.09,73.88,73.96,27300.0,60.399,60.5707,60.399,60.4644,27300.0
2011-12-29 09:45:00,73.97,74.0,73.9,73.92,24300.0,60.4726,60.4971,60.4154,60.4317,24300.0
2011-12-29 09:50:00,73.94,74.0,73.9,74.0,17000.0,60.4481,60.4971,60.4154,60.4971,17000.0
2011-12-29 09:55:00,73.97,74.1,73.94,74.1,39800.0,60.4726,60.5789,60.4481,60.5789,39800.0
2011-12-29 10:00:00,74.06,74.2,74.05,74.14,52400.0,60.5462,60.6606,60.538,60.6116,52400.0
2011-12-29 10:05:00,74.14,74.2,74.05,74.14,41300.0,60.6116,60.6606,60.538,60.6116,41300.0
2011-12-29 10:10:00,74.13,74.17,74.03,74.04,17800.0,60.6034,60.6361,60.5217,60.5298,17800.0
2011-12-29 10:15:00,74.05,74.06,73.97,74.0,34200.0,60.538,60.5462,60.4726,60.4971,34200.0
2011-12-29 10:20:00,74.0,74.02,73.92,74.01,20500.0,60.4971,60.5135,60.4317,60.5053,20500.0
2011-12-29 10:25:00,74.01,74.18,74.01,74.11,26600.0,60.5053,60.6443,60.5053,60.5871,26600.0
2011-12-29 10:30:00,74.11,74.18,74.1,74.17,23500.0,60.5871,60.6443,60.5789,60.6361,23500.0
2011-12-29 10:35:00,74.18,74.29,74.15,74.24,26100.0,60.6443,60.7342,60.6198,60.6933,26100.0
2011-12-29 10:40:00,74.26,74.36,74.23,74.3,27000.0,60.7097,60.7914,60.6852,60.7424,27000.0
2011-12-29 10:45:00,74.31,74.33,74.22,74.22,18000.0,60.7506,60.7669,60.677,60.677,18000.0
2011-12-29 10:50:00,74.22,74.25,74.18,74.2,14200.0,60.677,60.7015,60.6443,60.6606,14200.0
2011-12-29 10:55:00,74.21,74.21,74.15,74.19,19000.0,60.6688,60.6688,60.6198,60.6525,19000.0
2011-12-29 11:00:00,74.19,74.23,74.19,74.21,18800.0,60.6525,60.6852,60.6525,60.6688,18800.0
2011-12-29 11:05:00,74.2,74.27,74.01,74.02,27000.0,60.6606,60.7179,60.5053,60.5135,27000.0
2011-12-29 11:10:00,74.03,74.1,74.01,74.05,33000.0,60.5217,60.5789,60.5053,60.538,33000.0
2011-12-29 11:15:00,74.06,74.18,74.05,74.18,37400.0,60.5462,60.6443,60.538,60.6443,37400.0
2011-12-29 11:20:00,74.18,74.24,74.16,74.21,23200.0,60.6443,60.6933,60.6279,60.6688,23200.0
2011-12-29 11:25:00,74.2,74.3,74.17,74.17,19100.0,60.6606,60.7424,60.6361,60.6361,19100.0
2011-12-29 11:30:00,74.18,74.24,74.17,74.23,33700.0,60.6443,60.6933,60.6361,60.6852,33700.0
2011-12-29 11:35:00,74.22,74.29,74.16,74.19,24400.0,60.677,60.7342,60.6279,60.6525,24400.0
2011-12-29 11:40:00,74.2,74.21,74.16,74.16,19800.0,60.6606,60.6688,60.6279,60.6279,19800.0
2011-12-29 11:45:00,74.18,74.19,74.13,74.19,19500.0,60.6443,60.6525,60.6034,60.6525,19500.0
2011-12-29 11:50:00,74.18,74.23,74.15,74.18,14900.0,60.6443,60.6852,60.6198,60.6443,14900.0
2011-12-29 11:55:00,74.19,74.28,74.19,74.26,21000.0,60.6525,60.726,60.6525,60.7097,21000.0
2011-12-29 12:00:00,74.26,74.26,74.17,74.2,19800.0,60.7097,60.7097,60.6361,60.6606,19800.0
2011-12-29 12:05:00,74.2,74.22,74.14,74.19,13500.0,60.6606,60.677,60.6116,60.6525,13500.0
2011-12-29 12:10:00,74.18,74.2,74.16,74.18,9300.0,60.6443,60.6606,60.6279,60.6443,9300.0
2011-12-29 12:15:00,74.17,74.17,74.13,74.13,11200.0,60.6361,60.6361,60.6034,60.6034,11200.0
2011-12-29 12:20:00,74.15,74.17,74.14,74.16,11800.0,60.6198,60.6361,60.6116,60.6279,11800.0
2011-12-29 12:25:00,74.15,74.21,74.14,74.14,17500.0,60.6198,60.6688,60.6116,60.6116,17500.0
2011-12-29 12:30:00,74.14,74.15,74.09,74.09,16400.0,60.6116,60.6198,60.5707,60.5707,16400.0
2011-12-29 12:35:00,74.08,74.11,74.05,74.06,19000.0,60.5625,60.5871,60.538,60.5462,19000.0
2011-12-29 12:40:00,74.08,74.1,74.06,74.09,10800.0,60.5625,60.5789,60.5462,60.5707,10800.0
2011-12-29 12:45:00,74.1,74.11,74.07,74.08,20800.0,60.5789,60.5871,60.5544,60.5625,20800.0
2011-12-29 12:50:00,74.08,74.08,74.02,74.05,23100.0,60.5625,60.5625,60.5135,60.538,23100.0
2011-12-29 12:55:00,74.06,74.09,74.04,74.07,20000.0,60.5462,60.5707,60.5298,60.5544,20000.0
2011-12-29 13:00:00,74.07,74.11,74.03,74.03,28100.0,60.5544,60.5871,60.5217,60.5217,28100.0
2011-12-29 13:05:00,74.03,74.09,74.02,74.08,13300.0,60.5217,60.5707,60.5135,60.5625,13300.0
2011-12-29 13:10:00,74.09,74.11,74.07,74.07,11000.0,60.5707,60.5871,60.5544,60.5544,11000.0
2011-12-29 13:15:00,74.07,74.07,73.94,73.96,29600.0,60.5544,60.5544,60.4481,60.4644,29600.0
2011-12-29 13:20:00,73.97,74.04,73.97,74.01,8800.0,60.4726,60.5298,60.4726,60.5053,8800.0
2011-12-29 13:25:00,73.99,74.11,73.96,74.04,14300.0,60.489,60.5871,60.4644,60.5298,14300.0
2011-12-29 13:30:00,74.04,74.04,73.98,73.98,13300.0,60.5298,60.5298,60.4808,60.4808,13300.0
2011-12-29 13:35:00,74.0,74.03,73.95,74.03,25300.0,60.4971,60.5217,60.4563,60.5217,25300.0
2011-12-29 13:40:00,74.02,74.1,73.97,74.02,26700.0,60.5135,60.5789,60.4726,60.5135,26700.0
2011-12-29 13:45:00,74.03,74.04,73.97,73.98,21300.0,60.5217,60.5298,60.4726,60.4808,21300.0
2011-12-29 13:50:00,73.99,74.07,73.98,74.06,9000.0,60.489,60.5544,60.4808,60.5462,9000.0
2011-12-29 13:55:00,74.08,74.1,73.99,74.0,23100.0,60.5625,60.5789,60.489,60.4971,23100.0
2011-12-29 14:00:00,74.0,74.09,73.99,74.04,37600.0,60.4971,60.5707,60.489,60.5298,37600.0
2011-12-29 14:05:00,74.04,74.06,73.98,74.0,23300.0,60.5298,60.5462,60.4808,60.4971,23300.0
2011-12-29 14:10:00,74.0,74.04,73.97,74.01,31100.0,60.4971,60.5298,60.4726,60.5053,31100.0
2011-12-29 14:15:00,74.0,74.01,73.98,74.0,22000.0,60.4971,60.5053,60.4808,60.4971,22000.0
2011-12-29 14:20:00,74.0,74.01,73.96,73.98,17000.0,60.4971,60.5053,60.4644,60.4808,17000.0
2011-12-29 14:25:00,73.97,74.04,73.96,73.98,19600.0,60.4726,60.5298,60.4644,60.4808,19600.0
2011-12-29 14:30:00,74.0,74.0,73.85,73.9,75800.0,60.4971,60.4971,60.3745,60.4154,75800.0
2011-12-29 14:35:00,73.9,73.91,73.87,73.9,26200.0,60.4154,60.4236,60.3908,60.4154,26200.0
2011-12-29 14:40:00,73.89,73.9,73.87,73.89,17800.0,60.4072,60.4154,60.3908,60.4072,17800.0
2011-12-29 14:45:00,73.9,73.93,73.89,73.92,20600.0,60.4154,60.4399,60.4072,60.4317,20600.0
2011-12-29 14:50:00,73.92,73.97,73.91,73.97,10100.0,60.4317,60.4726,60.4236,60.4726,10100.0
2011-12-29 14:55:00,73.97,73.99,73.93,73.93,21700.0,60.4726,60.489,60.4399,60.4399,21700.0
2011-12-29 15:00:00,73.93,74.06,73.93,74.06,16000.0,60.4399,60.5462,60.4399,60.5462,16000.0
2011-12-29 15:05:00,74.06,74.06,73.96,74.01,37100.0,60.5462,60.5462,60.4644,60.5053,37100.0
2011-12-29 15:10:00,74.01,74.09,73.99,74.03,42300.0,60.5053,60.5707,60.489,60.5217,42300.0
2011-12-29 15:15:00,74.03,74.09,74.01,74.07,15000.0,60.5217,60.5707,60.5053,60.5544,15000.0
2011-12-29 15:20:00,74.07,74.09,74.02,74.09,17800.0,60.5544,60.5707,60.5135,60.5707,17800.0
2011-12-29 15:25:00,74.09,74.1,74.03,74.03,12300.0,60.5707,60.5789,60.5217,60.5217,12300.0
2011-12-29 15:30:00,74.02,74.1,74.0,74.04,23500.0,60.5135,60.5789,60.4971,60.5298,23500.0
2011-12-29 15:35:00,74.05,74.1,74.04,74.08,33700.0,60.538,60.5789,60.5298,60.5625,33700.0
2011-12-29 15:40:00,74.08,74.14,74.06,74.1,52300.0,60.5625,60.6116,60.5462,60.5789,52300.0
2011-12-29 15:45:00,74.12,74.19,74.06,74.06,55200.0,60.5952,60.6525,60.5462,60.5462,55200.0
2011-12-29 15:50:00,74.06,74.15,74.04,74.08,53500.0,60.5462,60.6198,60.5298,60.5625,53500.0
2011-12-29 15:55:00,74.1,74.2,74.02,74.09,181000.0,60.5789,60.6606,60.5135,60.5707,181000.0
2011-12-30 09:30:00,73.86,74.08,73.72,73.77,80700.0,60.3827,60.5625,60.2682,60.3091,80700.0
2011-12-30 09:35:00,73.79,73.92,73.72,73.77,63500.0,60.3254,60.4317,60.2682,60.3091,63500.0
2011-12-30 09:40:00,73.76,73.79,73.51,73.55,29100.0,60.3009,60.3254,60.0965,60.1292,29100.0
2011-12-30 09:45:00,73.53,73.86,73.53,73.85,38600.0,60.1129,60.3827,60.1129,60.3745,38600.0
2011-12-30 09:50:00,73.83,73.88,73.79,73.88,33500.0,60.3581,60.399,60.3254,60.399,33500.0
2011-12-30 09:55:00,73.88,74.04,73.88,74.01,75000.0,60.399,60.5298,60.399,60.5053,75000.0
2011-12-30 10:00:00,74.03,74.07,73.95,73.97,61800.0,60.5217,60.5544,60.4563,60.4726,61800.0
2011-12-30 10:05:00,73.98,73.99,73.87,73.93,26700.0,60.4808,60.489,60.3908,60.4399,26700.0
2011-12-30 10:10:00,73.96,73.97,73.89,73.95,56400.0,60.4644,60.4726,60.4072,60.4563,56400.0
2011-12-30 10:15:00,73.95,73.95,73.78,73.84,24400.0,60.4563,60.4563,60.3173,60.3663,24400.0
2011-12-30 10:20:00,73.84,73.91,73.81,73.86,16500.0,60.3663,60.4236,60.3418,60.3827,16500.0
2011-12-30 10:25:00,73.85,73.88,73.75,73.75,24200.0,60.3745,60.399,60.2927,60.2927,24200.0
2011-12-30 10:30:00,73.75,73.89,73.7,73.89,32300.0,60.2927,60.4072,60.2519,60.4072,32300.0
2011-12-30 10:35:00,73.89,73.95,73.86,73.94,29000.0,60.4072,60.4563,60.3827,60.4481,29000.0
2011-12-30 10:40:00,73.93,73.98,73.87,73.88,24300.0,60.4399,60.4808,60.3908,60.399,24300.0
2011-12-30 10:45:00,73.86,73.91,73.82,73.9,26700.0,60.3827,60.4236,60.35,60.4154,26700.0
2011-12-30 10:50:00,73.91,73.92,73.85,73.89,59300.0,60.4236,60.4317,60.3745,60.4072,59300.0
2011-12-30 10:55:00,73.91,73.93,73.81,73.86,17600.0,60.4236,60.4399,60.3418,60.3827,17600.0
2011-12-30 11:00:00,73.84,73.9,73.8,73.8,24300.0,60.3663,60.4154,60.3336,60.3336,24300.0
2011-12-30 11:05:00,73.79,73.81,73.75,73.78,31100.0,60.3254,60.3418,60.2927,60.3173,31100.0
2011-12-30 11:10:00,73.77,73.85,73.76,73.83,15400.0,60.3091,60.3745,60.3009,60.3581,15400.0
2011-12-30 11:15:00,73.84,73.91,73.82,73.87,14200.0,60.3663,60.4236,60.35,60.3908,14200.0
2011-12-30 11:20:00,73.89,73.91,73.84,73.86,32900.0,60.4072,60.4236,60.3663,60.3827,32900.0
2011-12-30 11:25:00,73.86,73.88,73.78,73.8,32700.0,60.3827,60.399,60.3173,60.3336,32700.0
2011-12-30 11:30:00,73.8,73.84,73.79,73.82,15500.0,60.3336,60.3663,60.3254,60.35,15500.0
2011-12-30 11:35:00,73.82,73.92,73.81,73.9,12900.0,60.35,60.4317,60.3418,60.4154,12900.0
2011-12-30 11:40:00,73.89,73.97,73.86,73.97,14900.0,60.4072,60.4726,60.3827,60.4726,14900.0
2011-12-30 11:45:00,73.96,73.96,73.91,73.95,19900.0,60.4644,60.4644,60.4236,60.4563,19900.0
2011-12-30 11:50:00,73.95,73.96,73.91,73.93,9900.0,60.4563,60.4644,60.4236,60.4399,9900.0
2011-12-30 11:55:00,73.94,73.94,73.8,73.82,40700.0,60.4481,60.4481,60.3336,60.35,40700.0
2011-12-30 12:00:00,73.81,73.95,73.81,73.92,16700.0,60.3418,60.4563,60.3418,60.4317,16700.0
2011-12-30 12:05:00,73.91,73.93,73.86,73.88,17100.0,60.4236,60.4399,60.3827,60.399,17100.0
2011-12-30 12:10:00,73.88,73.89,73.81,73.84,14800.0,60.399,60.4072,60.3418,60.3663,14800.0
2011-12-30 12:15:00,73.84,73.87,73.82,73.84,16000.0,60.3663,60.3908,60.35,60.3663,16000.0
2011-12-30 12:20:00,73.84,73.85,73.72,73.73,22800.0,60.3663,60.3745,60.2682,60.2764,22800.0
2011-12-30 12:25:00,73.74,73.77,73.71,73.72,14500.0,60.2846,60.3091,60.26,60.2682,14500.0
2011-12-30 12:30:00,73.71,73.76,73.67,73.71,22000.0,60.26,60.3009,60.2273,60.26,22000.0
2011-12-30 12:35:00,73.71,73.74,73.69,73.71,4900.0,60.26,60.2846,60.2437,60.26,4900.0
2011-12-30 12:40:00,73.71,73.77,73.71,73.77,2500.0,60.26,60.3091,60.26,60.3091,2500.0
2011-12-30 12:45:00,73.78,73.79,73.71,73.72,19700.0,60.3173,60.3254,60.26,60.2682,19700.0
2011-12-30 12:50:00,73.73,73.73,73.67,73.69,7100.0,60.2764,60.2764,60.2273,60.2437,7100.0
2011-12-30 12:55:00,73.68,73.68,73.63,73.63,23900.0,60.2355,60.2355,60.1946,60.1946,23900.0
2011-12-30 13:00:00,73.62,73.66,73.62,73.65,13100.0,60.1865,60.2192,60.1865,60.211,13100.0
2011-12-30 13:05:00,73.64,73.67,73.64,73.67,8500.0,60.2028,60.2273,60.2028,60.2273,8500.0
2011-12-30 13:10:00,73.68,73.73,73.67,73.7,22700.0,60.2355,60.2764,60.2273,60.2519,22700.0
2011-12-30 13:15:00,73.7,73.71,73.65,73.66,17700.0,60.2519,60.26,60.211,60.2192,17700.0
2011-12-30 13:20:00,73.66,73.69,73.64,73.67,21400.0,60.2192,60.2437,60.2028,60.2273,21400.0
2011-12-30 13:25:00,73.67,73.67,73.65,73.67,5800.0,60.2273,60.2273,60.211,60.2273,5800.0
2011-12-30 13:30:00,73.68,73.69,73.65,73.65,10000.0,60.2355,60.2437,60.211,60.211,10000.0
2011-12-30 13:35:00,73.66,73.69,73.65,73.69,12900.0,60.2192,60.2437,60.211,60.2437,12900.0
2011-12-30 13:40:00,73.68,73.69,73.66,73.66,5900.0,60.2355,60.2437,60.2192,60.2192,5900.0
2011-12-30 13:45:00,73.66,73.69,73.64,73.65,19000.0,60.2192,60.2437,60.2028,60.211,19000.0
2011-12-30 13:50:00,73.66,73.67,73.55,73.57,52300.0,60.2192,60.2273,60.1292,60.1456,52300.0
2011-12-30 13:55:00,73.57,73.59,73.57,73.57,19800.0,60.1456,60.1619,60.1456,60.1456,19800.0
2011-12-30 14:00:00,73.57,73.58,73.48,73.56,52600.0,60.1456,60.1538,60.072,60.1374,52600.0
2011-12-30 14:05:00,73.55,73.57,73.47,73.48,19100.0,60.1292,60.1456,60.0638,60.072,19100.0
2011-12-30 14:10:00,73.47,73.51,73.43,73.48,29100.0,60.0638,60.0965,60.0311,60.072,29100.0
2011-12-30 14:15:00,73.48,73.49,73.46,73.46,22500.0,60.072,60.0802,60.0557,60.0557,22500.0
2011-12-30 14:20:00,73.45,73.45,73.24,73.27,55500.0,60.0475,60.0475,59.8758,59.9003,55500.0
2011-12-30 14:25:00,73.27,73.42,73.27,73.39,30900.0,59.9003,60.023,59.9003,59.9984,30900.0
2011-12-30 14:30:00,73.4,73.46,73.4,73.42,33800.0,60.0066,60.0557,60.0066,60.023,33800.0
2011-12-30 14:35:00,73.41,73.42,73.37,73.39,17100.0,60.0148,60.023,59.9821,59.9984,17100.0
2011-12-30 14:40:00,73.4,73.41,73.33,73.35,20000.0,60.0066,60.0148,59.9494,59.9657,20000.0
2011-12-30 14:45:00,73.35,73.4,73.33,73.33,23100.0,59.9657,60.0066,59.9494,59.9494,23100.0
2011-12-30 14:50:00,73.34,73.4,73.34,73.37,36500.0,59.9576,60.0066,59.9576,59.9821,36500.0
2011-12-30 14:55:00,73.37,73.46,73.36,73.46,33400.0,59.9821,60.0557,59.9739,60.0557,33400.0
2011-12-30 15:00:00,73.46,73.53,73.46,73.5,36300.0,60.0557,60.1129,60.0557,60.0884,36300.0
2011-12-30 15:05:00,73.5,73.53,73.49,73.5,17700.0,60.0884,60.1129,60.0802,60.0884,17700.0
2011-12-30 15:10:00,73.5,73.5,73.44,73.48,33100.0,60.0884,60.0884,60.0393,60.072,33100.0
2011-12-30 15:15:00,73.48,73.54,73.48,73.5,37300.0,60.072,60.1211,60.072,60.0884,37300.0
2011-12-30 15:20:00,73.5,73.63,73.5,73.63,22800.0,60.0884,60.1946,60.0884,60.1946,22800.0
2011-12-30 15:25:00,73.62,73.63,73.49,73.59,38200.0,60.1865,60.1946,60.0802,60.1619,38200.0
2011-12-30 15:30:00,73.58,73.59,73.49,73.49,32100.0,60.1538,60.1619,60.0802,60.0802,32100.0
2011-12-30 15:35:00,73.5,73.52,73.45,73.45,30700.0,60.0884,60.1047,60.0475,60.0475,30700.0
2011-12-30 15:40:00,73.46,73.49,73.41,73.49,82200.0,60.0557,60.0802,60.0148,60.0802,82200.0
2011-12-30 15:45:00,73.48,73.53,73.42,73.52,92300.0,60.072,60.1129,60.023,60.1047,92300.0
2011-12-30 15:50:00,73.51,73.52,73.44,73.46,59200.0,60.0965,60.1047,60.0393,60.0557,59200.0
2011-12-30 15:55:00,73.45,73.46,73.35,73.36,240500.0,60.0475,60.0557,59.9657,59.9739,240500.0
2012-01-03 09:30:00,74.59,74.9,74.58,74.9,219100.0,60.9795,61.2329,60.9713,61.2329,219100.0
2012-01-03 09:35:00,74.9,74.94,74.79,74.84,135700.0,61.2329,61.2656,61.143,61.1839,135700.0
2012-01-03 09:40:00,74.84,74.97,74.84,74.91,95100.0,61.1839,61.2901,61.1839,61.2411,95100.0
2012-01-03 09:45:00,74.92,75.0,74.78,74.79,115300.0,61.2493,61.3147,61.1348,61.143,115300.0
2012-01-03 09:50:00,74.8,74.81,74.65,74.75,61100.0,61.1512,61.1593,61.0285,61.1103,61100.0
2012-01-03 09:55:00,74.75,74.77,74.5,74.59,99700.0,61.1103,61.1266,60.9059,60.9795,99700.0
2012-01-03 10:00:00,74.59,74.75,74.46,74.69,112600.0,60.9795,61.1103,60.8732,61.0612,112600.0
2012-01-03 10:05:00,74.7,74.97,74.7,74.86,111800.0,61.0694,61.2901,61.0694,61.2002,111800.0
2012-01-03 10:10:00,74.88,74.91,74.68,74.73,94800.0,61.2166,61.2411,61.053,61.0939,94800.0
2012-01-03 10:15:00,74.73,74.75,74.6,74.7,87100.0,61.0939,61.1103,60.9876,61.0694,87100.0
2012-01-03 10:20:00,74.69,74.71,74.59,74.64,58500.0,61.0612,61.0776,60.9795,61.0203,58500.0
2012-01-03 10:25:00,74.65,74.7,74.59,74.64,43200.0,61.0285,61.0694,60.9795,61.0203,43200.0
2012-01-03 10:30:00,74.65,74.74,74.61,74.7,102500.0,61.0285,61.1021,60.9958,61.0694,102500.0
2012-01-03 10:35:00,74.72,74.75,74.61,74.61,66200.0,61.0857,61.1103,60.9958,60.9958,66200.0
2012-01-03 10:40:00,74.61,74.69,74.6,74.67,152200.0,60.9958,61.0612,60.9876,61.0449,152200.0
2012-01-03 10:45:00,74.66,74.68,74.47,74.51,80400.0,61.0367,61.053,60.8814,60.9141,80400.0
2012-01-03 10:50:00,74.51,74.72,74.51,74.6,179400.0,60.9141,61.0857,60.9141,60.9876,179400.0
2012-01-03 10:55:00,74.6,74.62,74.41,74.42,73500.0,60.9876,61.004,60.8323,60.8405,73500.0
2012-01-03 11:00:00,74.43,74.56,74.43,74.55,56900.0,60.8487,60.9549,60.8487,60.9468,56900.0
2012-01-03 11:05:00,74.55,74.61,74.47,74.48,57000.0,60.9468,60.9958,60.8814,60.8895,57000.0
2012-01-03 11:10:00,74.48,74.54,74.39,74.52,88900.0,60.8895,60.9386,60.816,60.9222,88900.0
2012-01-03 11:15:00,74.53,74.6,74.49,74.57,90900.0,60.9304,60.9876,60.8977,60.9631,90900.0
2012-01-03 11:20:00,74.57,74.62,74.51,74.61,50700.0,60.9631,61.004,60.9141,60.9958,50700.0
2012-01-03 11:25:00,74.62,74.69,74.6,74.66,42400.0,61.004,61.0612,60.9876,61.0367,42400.0
2012-01-03 11:30:00,74.66,74.72,74.64,74.68,39400.0,61.0367,61.0857,61.0203,61.053,39400.0
2012-01-03 11:35:00,74.68,74.74,74.68,74.69,31400.0,61.053,61.1021,61.053,61.0612,31400.0
2012-01-03 11:40:00,74.68,74.7,74.57,74.64,55600.0,61.053,61.0694,60.9631,61.0203,55600.0
2012-01-03 11:45:00,74.65,74.71,74.61,74.68,48800.0,61.0285,61.0776,60.9958,61.053,48800.0
2012-01-03 11:50:00,74.68,74.74,74.64,74.74,38300.0,61.053,61.1021,61.0203,61.1021,38300.0
2012-01-03 11:55:00,74.73,74.79,74.68,74.78,46700.0,61.0939,61.143,61.053,61.1348,46700.0
2012-01-03 12:00:00,74.78,74.82,74.72,74.75,44800.0,61.1348,61.1675,61.0857,61.1103,44800.0
2012-01-03 12:05:00,74.76,74.8,74.68,74.77,172100.0,61.1185,61.1512,61.053,61.1266,172100.0
2012-01-03 12:10:00,74.77,74.81,74.7,74.72,84500.0,61.1266,61.1593,61.0694,61.0857,84500.0
2012-01-03 12:15:00,74.72,74.79,74.72,74.79,32500.0,61.0857,61.143,61.0857,61.143,32500.0
2012-01-03 12:20:00,74.79,74.84,74.78,74.84,66600.0,61.143,61.1839,61.1348,61.1839,66600.0
2012-01-03 12:25:00,74.83,74.89,74.81,74.89,59700.0,61.1757,61.2247,61.1593,61.2247,59700.0
2012-01-03 12:30:00,74.89,74.9,74.75,74.77,81000.0,61.2247,61.2329,61.1103,61.1266,81000.0
2012-01-03 12:35:00,74.77,74.82,74.61,74.63,54000.0,61.1266,61.1675,60.9958,61.0122,54000.0
2012-01-03 12:40:00,74.63,74.68,74.5,74.5,44600.0,61.0122,61.053,60.9059,60.9059,44600.0
2012-01-03 12:45:00,74.51,74.51,74.33,74.34,65700.0,60.9141,60.9141,60.7669,60.7751,65700.0
2012-01-03 12:50:00,74.33,74.45,74.31,74.44,77400.0,60.7669,60.865,60.7506,60.8568,77400.0
2012-01-03 12:55:00,74.44,74.48,74.33,74.4,79800.0,60.8568,60.8895,60.7669,60.8241,79800.0
2012-01-03 13:00:00,74.41,74.5,74.39,74.4,56500.0,60.8323,60.9059,60.816,60.8241,56500.0
2012-01-03 13:05:00,74.4,74.45,74.38,74.44,35700.0,60.8241,60.865,60.8078,60.8568,35700.0
2012-01-03 13:10:00,74.45,74.6,74.43,74.56,38600.0,60.865,60.9876,60.8487,60.9549,38600.0
2012-01-03 13:15:00,74.55,74.66,74.54,74.64,25900.0,60.9468,61.0367,60.9386,61.0203,25900.0
2012-01-03 13:20:00,74.64,74.65,74.57,74.57,49000.0,61.0203,61.0285,60.9631,60.9631,49000.0
2012-01-03 13:25:00,74.59,74.62,74.52,74.61,43100.0,60.9795,61.004,60.9222,60.9958,43100.0
2012-01-03 13:30:00,74.6,74.63,74.56,74.59,21100.0,60.9876,61.0122,60.9549,60.9795,21100.0
2012-01-03 13:35:00,74.6,74.64,74.59,74.61,44600.0,60.9876,61.0203,60.9795,60.9958,44600.0
2012-01-03 13:40:00,74.6,74.73,74.59,74.66,49000.0,60.9876,61.0939,60.9795,61.0367,49000.0
2012-01-03 13:45:00,74.66,74.69,74.61,74.68,45400.0,61.0367,61.0612,60.9958,61.053,45400.0
2012-01-03 13:50:00,74.68,74.71,74.62,74.62,73800.0,61.053,61.0776,61.004,61.004,73800.0
2012-01-03 13:55:00,74.62,74.63,74.55,74.57,62700.0,61.004,61.0122,60.9468,60.9631,62700.0
2012-01-03 14:00:00,74.58,74.66,74.58,74.61,61600.0,60.9713,61.0367,60.9713,60.9958,61600.0
2012-01-03 14:05:00,74.62,74.62,74.55,74.58,22300.0,61.004,61.004,60.9468,60.9713,22300.0
2012-01-03 14:10:00,74.58,74.62,74.55,74.59,32000.0,60.9713,61.004,60.9468,60.9795,32000.0
2012-01-03 14:15:00,74.59,74.66,74.55,74.62,51100.0,60.9795,61.0367,60.9468,61.004,51100.0
2012-01-03 14:20:00,74.62,74.65,74.55,74.62,96400.0,61.004,61.0285,60.9468,61.004,96400.0
2012-01-03 14:25:00,74.61,74.65,74.57,74.65,43700.0,60.9958,61.0285,60.9631,61.0285,43700.0
2012-01-03 14:30:00,74.66,74.78,74.55,74.66,144600.0,61.0367,61.1348,60.9468,61.0367,144600.0
2012-01-03 14:35:00,74.73,74.77,74.65,74.68,93700.0,61.0939,61.1266,61.0285,61.053,93700.0
2012-01-03 14:40:00,74.66,74.71,74.61,74.64,54100.0,61.0367,61.0776,60.9958,61.0203,54100.0
2012-01-03 14:45:00,74.64,74.67,74.54,74.56,68600.0,61.0203,61.0449,60.9386,60.9549,68600.0
2012-01-03 14:50:00,74.56,74.62,74.54,74.58,58600.0,60.9549,61.004,60.9386,60.9713,58600.0
2012-01-03 14:55:00,74.57,74.63,74.56,74.63,56800.0,60.9631,61.0122,60.9549,61.0122,56800.0
2012-01-03 15:00:00,74.62,74.63,74.55,74.59,46600.0,61.004,61.0122,60.9468,60.9795,46600.0
2012-01-03 15:05:00,74.58,74.59,74.51,74.51,56400.0,60.9713,60.9795,60.9141,60.9141,56400.0
2012-01-03 15:10:00,74.51,74.54,74.48,74.53,51000.0,60.9141,60.9386,60.8895,60.9304,51000.0
2012-01-03 15:15:00,74.52,74.56,74.49,74.5,60500.0,60.9222,60.9549,60.8977,60.9059,60500.0
2012-01-03 15:20:00,74.49,74.51,74.33,74.34,86500.0,60.8977,60.9141,60.7669,60.7751,86500.0
2012-01-03 15:25:00,74.34,74.41,74.34,74.37,84400.0,60.7751,60.8323,60.7751,60.7996,84400.0
2012-01-03 15:30:00,74.38,74.46,74.35,74.45,134400.0,60.8078,60.8732,60.7833,60.865,134400.0
2012-01-03 15:35:00,74.44,74.44,74.31,74.32,92600.0,60.8568,60.8568,60.7506,60.7587,92600.0
2012-01-03 15:40:00,74.31,74.37,74.31,74.34,115700.0,60.7506,60.7996,60.7506,60.7751,115700.0
2012-01-03 15:45:00,74.35,74.45,74.31,74.38,206700.0,60.7833,60.865,60.7506,60.8078,206700.0
2012-01-03 15:50:00,74.38,74.4,74.3,74.3,155900.0,60.8078,60.8241,60.7424,60.7424,155900.0
2012-01-03 15:55:00,74.31,74.4,74.12,74.2,362400.0,60.7506,60.8241,60.5952,60.6606,362400.0
2012-01-04 09:30:00,74.1,74.51,73.89,74.5,131000.0,60.5789,60.9141,60.4072,60.9059,131000.0
2012-01-04 09:35:00,74.5,74.6,74.45,74.52,81700.0,60.9059,60.9876,60.865,60.9222,81700.0
2012-01-04 09:40:00,74.53,74.6,74.45,74.56,83700.0,60.9304,60.9876,60.865,60.9549,83700.0
2012-01-04 09:45:00,74.53,74.56,74.33,74.53,68900.0,60.9304,60.9549,60.7669,60.9304,68900.0
2012-01-04 09:50:00,74.53,74.55,74.26,74.39,46100.0,60.9304,60.9468,60.7097,60.816,46100.0
2012-01-04 09:55:00,74.39,74.47,74.32,74.43,72200.0,60.816,60.8814,60.7587,60.8487,72200.0
2012-01-04 10:00:00,74.44,74.47,74.3,74.39,87500.0,60.8568,60.8814,60.7424,60.816,87500.0
2012-01-04 10:05:00,74.38,74.39,74.15,74.15,112500.0,60.8078,60.816,60.6198,60.6198,112500.0
2012-01-04 10:10:00,74.15,74.15,73.84,73.92,108600.0,60.6198,60.6198,60.3663,60.4317,108600.0
2012-01-04 10:15:00,73.92,74.08,73.91,74.08,75000.0,60.4317,60.5625,60.4236,60.5625,75000.0
2012-01-04 10:20:00,74.08,74.1,74.0,74.06,41100.0,60.5625,60.5789,60.4971,60.5462,41100.0
2012-01-04 10:25:00,74.06,74.08,73.84,73.89,44500.0,60.5462,60.5625,60.3663,60.4072,44500.0
2012-01-04 10:30:00,73.88,73.88,73.7,73.78,75100.0,60.399,60.399,60.2519,60.3173,75100.0
2012-01-04 10:35:00,73.79,73.8,73.62,73.63,57600.0,60.3254,60.3336,60.1865,60.1946,57600.0
2012-01-04 10:40:00,73.62,73.7,73.59,73.69,57200.0,60.1865,60.2519,60.1619,60.2437,57200.0
2012-01-04 10:45:00,73.69,73.79,73.68,73.78,54000.0,60.2437,60.3254,60.2355,60.3173,54000.0
2012-01-04 10:50:00,73.79,73.9,73.78,73.89,61200.0,60.3254,60.4154,60.3173,60.4072,61200.0
2012-01-04 10:55:00,73.88,73.98,73.88,73.95,71500.0,60.399,60.4808,60.399,60.4563,71500.0
2012-01-04 11:00:00,73.95,74.01,73.94,73.98,97800.0,60.4563,60.5053,60.4481,60.4808,97800.0
2012-01-04 11:05:00,73.98,74.0,73.88,73.89,43500.0,60.4808,60.4971,60.399,60.4072,43500.0
2012-01-04 11:10:00,73.89,74.0,73.89,73.93,36300.0,60.4072,60.4971,60.4072,60.4399,36300.0
2012-01-04 11:15:00,73.93,74.0,73.92,74.0,39000.0,60.4399,60.4971,60.4317,60.4971,39000.0
2012-01-04 11:20:00,74.0,74.0,73.95,73.95,33900.0,60.4971,60.4971,60.4563,60.4563,33900.0
2012-01-04 11:25:00,73.96,74.03,73.95,74.03,53100.0,60.4644,60.5217,60.4563,60.5217,53100.0
2012-01-04 11:30:00,74.03,74.04,73.97,74.0,50500.0,60.5217,60.5298,60.4726,60.4971,50500.0
2012-01-04 11:35:00,74.0,74.13,74.0,74.11,71400.0,60.4971,60.6034,60.4971,60.5871,71400.0
2012-01-04 11:40:00,74.11,74.11,74.07,74.1,69100.0,60.5871,60.5871,60.5544,60.5789,69100.0
2012-01-04 11:45:00,74.1,74.15,74.09,74.13,92500.0,60.5789,60.6198,60.5707,60.6034,92500.0
2012-01-04 11:50:00,74.12,74.15,73.99,73.99,41300.0,60.5952,60.6198,60.489,60.489,41300.0
2012-01-04 11:55:00,73.99,74.01,73.95,74.0,33400.0,60.489,60.5053,60.4563,60.4971,33400.0
2012-01-04 12:00:00,74.0,74.06,73.98,74.06,41800.0,60.4971,60.5462,60.4808,60.5462,41800.0
2012-01-04 12:05:00,74.05,74.13,74.0,74.11,90400.0,60.538,60.6034,60.4971,60.5871,90400.0
2012-01-04 12:10:00,74.11,74.13,74.06,74.08,30800.0,60.5871,60.6034,60.5462,60.5625,30800.0
2012-01-04 12:15:00,74.08,74.15,74.06,74.09,42400.0,60.5625,60.6198,60.5462,60.5707,42400.0
2012-01-04 12:20:00,74.11,74.13,73.99,74.01,56300.0,60.5871,60.6034,60.489,60.5053,56300.0
2012-01-04 12:25:00,74.01,74.07,73.99,74.0,33400.0,60.5053,60.5544,60.489,60.4971,33400.0
2012-01-04 12:30:00,74.0,74.01,73.94,73.98,39000.0,60.4971,60.5053,60.4481,60.4808,39000.0
2012-01-04 12:35:00,73.98,73.99,73.87,73.9,36500.0,60.4808,60.489,60.3908,60.4154,36500.0
2012-01-04 12:40:00,73.89,73.96,73.88,73.94,41100.0,60.4072,60.4644,60.399,60.4481,41100.0
2012-01-04 12:45:00,73.94,74.03,73.94,74.0,53200.0,60.4481,60.5217,60.4481,60.4971,53200.0
2012-01-04 12:50:00,73.99,74.0,73.95,73.98,19700.0,60.489,60.4971,60.4563,60.4808,19700.0
2012-01-04 12:55:00,73.98,74.0,73.93,73.93,44500.0,60.4808,60.4971,60.4399,60.4399,44500.0
2012-01-04 13:00:00,73.94,73.94,73.89,73.93,49100.0,60.4481,60.4481,60.4072,60.4399,49100.0
2012-01-04 13:05:00,73.92,73.98,73.92,73.95,26700.0,60.4317,60.4808,60.4317,60.4563,26700.0
2012-01-04 13:10:00,73.97,73.98,73.89,73.89,24300.0,60.4726,60.4808,60.4072,60.4072,24300.0
2012-01-04 13:15:00,73.89,73.92,73.79,73.8,40800.0,60.4072,60.4317,60.3254,60.3336,40800.0
2012-01-04 13:20:00,73.81,73.85,73.8,73.8,26700.0,60.3418,60.3745,60.3336,60.3336,26700.0
2012-01-04 13:25:00,73.8,73.92,73.8,73.92,24400.0,60.3336,60.4317,60.3336,60.4317,24400.0
2012-01-04 13:30:00,73.92,73.93,73.86,73.89,95100.0,60.4317,60.4399,60.3827,60.4072,95100.0
2012-01-04 13:35:00,73.9,73.98,73.88,73.97,60200.0,60.4154,60.4808,60.399,60.4726,60200.0
2012-01-04 13:40:00,73.97,74.0,73.95,73.98,20000.0,60.4726,60.4971,60.4563,60.4808,20000.0
2012-01-04 13:45:00,73.98,74.04,73.96,74.03,59300.0,60.4808,60.5298,60.4644,60.5217,59300.0
2012-01-04 13:50:00,74.03,74.07,74.02,74.07,68600.0,60.5217,60.5544,60.5135,60.5544,68600.0
2012-01-04 13:55:00,74.07,74.08,74.02,74.05,49500.0,60.5544,60.5625,60.5135,60.538,49500.0
2012-01-04 14:00:00,74.05,74.08,74.01,74.02,26800.0,60.538,60.5625,60.5053,60.5135,26800.0
2012-01-04 14:05:00,74.01,74.04,73.98,74.02,28800.0,60.5053,60.5298,60.4808,60.5135,28800.0
2012-01-04 14:10:00,74.02,74.04,73.95,73.96,21500.0,60.5135,60.5298,60.4563,60.4644,21500.0
2012-01-04 14:15:00,73.97,74.03,73.96,74.01,60200.0,60.4726,60.5217,60.4644,60.5053,60200.0
2012-01-04 14:20:00,74.03,74.07,74.0,74.03,35900.0,60.5217,60.5544,60.4971,60.5217,35900.0
2012-01-04 14:25:00,74.02,74.08,74.0,74.03,43400.0,60.5135,60.5625,60.4971,60.5217,43400.0
2012-01-04 14:30:00,74.03,74.09,74.01,74.09,48700.0,60.5217,60.5707,60.5053,60.5707,48700.0
2012-01-04 14:35:00,74.09,74.11,74.05,74.07,33000.0,60.5707,60.5871,60.538,60.5544,33000.0
2012-01-04 14:40:00,74.07,74.1,74.06,74.08,82100.0,60.5544,60.5789,60.5462,60.5625,82100.0
2012-01-04 14:45:00,74.08,74.11,74.08,74.09,55000.0,60.5625,60.5871,60.5625,60.5707,55000.0
2012-01-04 14:50:00,74.09,74.21,74.08,74.16,56400.0,60.5707,60.6688,60.5625,60.6279,56400.0
2012-01-04 14:55:00,74.16,74.16,74.03,74.03,53200.0,60.6279,60.6279,60.5217,60.5217,53200.0
2012-01-04 15:00:00,74.02,74.03,73.97,73.98,75700.0,60.5135,60.5217,60.4726,60.4808,75700.0
2012-01-04 15:05:00,73.98,74.04,73.97,74.03,57000.0,60.4808,60.5298,60.4726,60.5217,57000.0
2012-01-04 15:10:00,74.03,74.04,74.01,74.03,69400.0,60.5217,60.5298,60.5053,60.5217,69400.0
2012-01-04 15:15:00,74.04,74.09,74.03,74.09,45100.0,60.5298,60.5707,60.5217,60.5707,45100.0
2012-01-04 15:20:00,74.09,74.11,74.06,74.1,40900.0,60.5707,60.5871,60.5462,60.5789,40900.0
2012-01-04 15:25:00,74.11,74.12,74.07,74.11,45600.0,60.5871,60.5952,60.5544,60.5871,45600.0
2012-01-04 15:30:00,74.11,74.19,74.09,74.17,82700.0,60.5871,60.6525,60.5707,60.6361,82700.0
2012-01-04 15:35:00,74.17,74.27,74.17,74.26,45900.0,60.6361,60.7179,60.6361,60.7097,45900.0
2012-01-04 15:40:00,74.26,74.38,74.24,74.31,74000.0,60.7097,60.8078,60.6933,60.7506,74000.0
2012-01-04 15:45:00,74.31,74.32,74.21,74.27,113100.0,60.7506,60.7587,60.6688,60.7179,113100.0
2012-01-04 15:50:00,74.26,74.34,74.19,74.34,89400.0,60.7097,60.7751,60.6525,60.7751,89400.0
2012-01-04 15:55:00,74.34,74.38,74.27,74.33,306900.0,60.7751,60.8078,60.7179,60.7669,306900.0
2012-01-05 09:30:00,73.77,73.85,73.36,73.39,158000.0,60.3091,60.3745,59.9739,59.9984,158000.0
2012-01-05 09:35:00,73.36,73.76,73.3,73.73,89700.0,59.9739,60.3009,59.9249,60.2764,89700.0
2012-01-05 09:40:00,73.72,73.75,73.32,73.33,67300.0,60.2682,60.2927,59.9412,59.9494,67300.0
2012-01-05 09:45:00,73.34,73.36,73.11,73.26,109700.0,59.9576,59.9739,59.7695,59.8922,109700.0
2012-01-05 09:50:00,73.28,73.31,73.23,73.27,59100.0,59.9085,59.933,59.8676,59.9003,59100.0
2012-01-05 09:55:00,73.27,73.3,73.07,73.13,59900.0,59.9003,59.9249,59.7368,59.7859,59900.0
2012-01-05 10:00:00,73.1,73.12,72.83,73.01,109100.0,59.7614,59.7777,59.5406,59.6878,109100.0
2012-01-05 10:05:00,73.02,73.17,72.99,73.11,67200.0,59.696,59.8186,59.6714,59.7695,67200.0
2012-01-05 10:10:00,73.11,73.11,72.86,72.92,99300.0,59.7695,59.7695,59.5651,59.6142,99300.0
2012-01-05 10:15:00,72.94,73.26,72.94,73.26,104400.0,59.6305,59.8922,59.6305,59.8922,104400.0
2012-01-05 10:20:00,73.26,73.4,73.19,73.39,148100.0,59.8922,60.0066,59.8349,59.9984,148100.0
2012-01-05 10:25:00,73.4,73.51,73.28,73.28,76800.0,60.0066,60.0965,59.9085,59.9085,76800.0
2012-01-05 10:30:00,73.29,73.31,73.07,73.07,74100.0,59.9167,59.933,59.7368,59.7368,74100.0
2012-01-05 10:35:00,73.07,73.15,73.0,73.05,76100.0,59.7368,59.8022,59.6796,59.7205,76100.0
2012-01-05 10:40:00,73.06,73.12,72.96,72.96,45900.0,59.7287,59.7777,59.6469,59.6469,45900.0
2012-01-05 10:45:00,72.96,73.01,72.91,72.91,61200.0,59.6469,59.6878,59.606,59.606,61200.0
2012-01-05 10:50:00,72.9,72.99,72.85,72.94,54700.0,59.5978,59.6714,59.557,59.6305,54700.0
2012-01-05 10:55:00,72.96,73.05,72.94,73.03,49200.0,59.6469,59.7205,59.6305,59.7041,49200.0
2012-01-05 11:00:00,73.01,73.16,72.99,73.13,42700.0,59.6878,59.8104,59.6714,59.7859,42700.0
2012-01-05 11:05:00,73.14,73.14,73.01,73.02,30400.0,59.7941,59.7941,59.6878,59.696,30400.0
2012-01-05 11:10:00,73.03,73.07,72.86,72.88,102000.0,59.7041,59.7368,59.5651,59.5815,102000.0
2012-01-05 11:15:00,72.86,73.18,72.74,73.05,198400.0,59.5651,59.8268,59.467,59.7205,198400.0
2012-01-05 11:20:00,73.05,73.4,73.03,73.31,158500.0,59.7205,60.0066,59.7041,59.933,158500.0
2012-01-05 11:25:00,73.32,73.5,73.31,73.5,78700.0,59.9412,60.0884,59.933,60.0884,78700.0
2012-01-05 11:30:00,73.49,73.66,73.47,73.48,179900.0,60.0802,60.2192,60.0638,60.072,179900.0
2012-01-05 11:35:00,73.48,73.59,73.44,73.57,62500.0,60.072,60.1619,60.0393,60.1456,62500.0
2012-01-05 11:40:00,73.58,73.6,73.46,73.46,87900.0,60.1538,60.1701,60.0557,60.0557,87900.0
2012-01-05 11:45:00,73.48,73.59,73.48,73.53,204500.0,60.072,60.1619,60.072,60.1129,204500.0
2012-01-05 11:50:00,73.53,73.54,73.45,73.46,28000.0,60.1129,60.1211,60.0475,60.0557,28000.0
2012-01-05 11:55:00,73.46,73.55,73.45,73.53,62500.0,60.0557,60.1292,60.0475,60.1129,62500.0
2012-01-05 12:00:00,73.54,73.56,73.47,73.5,43500.0,60.1211,60.1374,60.0638,60.0884,43500.0
2012-01-05 12:05:00,73.5,73.57,73.48,73.52,42600.0,60.0884,60.1456,60.072,60.1047,42600.0
2012-01-05 12:10:00,73.53,73.56,73.47,73.5,33800.0,60.1129,60.1374,60.0638,60.0884,33800.0
2012-01-05 12:15:00,73.5,73.56,73.47,73.48,30900.0,60.0884,60.1374,60.0638,60.072,30900.0
2012-01-05 12:20:00,73.49,73.55,73.33,73.52,72600.0,60.0802,60.1292,59.9494,60.1047,72600.0
2012-01-05 12:25:00,73.52,73.55,73.46,73.47,49700.0,60.1047,60.1292,60.0557,60.0638,49700.0
2012-01-05 12:30:00,73.48,73.57,73.44,73.48,71300.0,60.072,60.1456,60.0393,60.072,71300.0
2012-01-05 12:35:00,73.47,73.51,73.36,73.36,49100.0,60.0638,60.0965,59.9739,59.9739,49100.0
2012-01-05 12:40:00,73.37,73.45,73.36,73.44,16000.0,59.9821,60.0475,59.9739,60.0393,16000.0
2012-01-05 12:45:00,73.44,73.56,73.44,73.54,57400.0,60.0393,60.1374,60.0393,60.1211,57400.0
2012-01-05 12:50:00,73.55,73.56,73.48,73.54,31800.0,60.1292,60.1374,60.072,60.1211,31800.0
2012-01-05 12:55:00,73.54,73.58,73.5,73.56,56600.0,60.1211,60.1538,60.0884,60.1374,56600.0
2012-01-05 13:00:00,73.56,73.56,73.5,73.5,64200.0,60.1374,60.1374,60.0884,60.0884,64200.0
2012-01-05 13:05:00,73.5,73.51,73.46,73.49,25600.0,60.0884,60.0965,60.0557,60.0802,25600.0
2012-01-05 13:10:00,73.54,73.55,73.44,73.47,42500.0,60.1211,60.1292,60.0393,60.0638,42500.0
2012-01-05 13:15:00,73.47,73.5,73.46,73.49,42700.0,60.0638,60.0884,60.0557,60.0802,42700.0
2012-01-05 13:20:00,73.49,73.57,73.48,73.55,55300.0,60.0802,60.1456,60.072,60.1292,55300.0
2012-01-05 13:25:00,73.55,73.6,73.51,73.56,48300.0,60.1292,60.1701,60.0965,60.1374,48300.0
2012-01-05 13:30:00,73.56,73.56,73.51,73.55,54800.0,60.1374,60.1374,60.0965,60.1292,54800.0
2012-01-05 13:35:00,73.55,73.56,73.5,73.53,37300.0,60.1292,60.1374,60.0884,60.1129,37300.0
2012-01-05 13:40:00,73.53,73.58,73.51,73.58,74600.0,60.1129,60.1538,60.0965,60.1538,74600.0
2012-01-05 13:45:00,73.58,73.61,73.55,73.55,53000.0,60.1538,60.1783,60.1292,60.1292,53000.0
2012-01-05 13:50:00,73.56,73.62,73.52,73.62,628800.0,60.1374,60.1865,60.1047,60.1865,628800.0
2012-01-05 13:55:00,73.62,73.79,73.62,73.73,77400.0,60.1865,60.3254,60.1865,60.2764,77400.0
2012-01-05 14:00:00,73.72,73.86,73.71,73.84,68900.0,60.2682,60.3827,60.26,60.3663,68900.0
2012-01-05 14:05:00,73.85,73.86,73.77,73.84,36600.0,60.3745,60.3827,60.3091,60.3663,36600.0
2012-01-05 14:10:00,73.84,73.9,73.81,73.84,79000.0,60.3663,60.4154,60.3418,60.3663,79000.0
2012-01-05 14:15:00,73.84,73.85,73.75,73.8,43500.0,60.3663,60.3745,60.2927,60.3336,43500.0
2012-01-05 14:20:00,73.8,73.83,73.73,73.78,32800.0,60.3336,60.3581,60.2764,60.3173,32800.0
2012-01-05 14:25:00,73.8,73.81,73.72,73.73,23700.0,60.3336,60.3418,60.2682,60.2764,23700.0
2012-01-05 14:30:00,73.72,73.75,73.69,73.69,57000.0,60.2682,60.2927,60.2437,60.2437,57000.0
2012-01-05 14:35:00,73.7,73.7,73.65,73.7,18600.0,60.2519,60.2519,60.211,60.2519,18600.0
2012-01-05 14:40:00,73.7,73.71,73.61,73.61,44400.0,60.2519,60.26,60.1783,60.1783,44400.0
2012-01-05 14:45:00,73.61,73.64,73.56,73.59,32600.0,60.1783,60.2028,60.1374,60.1619,32600.0
2012-01-05 14:50:00,73.59,73.68,73.54,73.54,60600.0,60.1619,60.2355,60.1211,60.1211,60600.0
2012-01-05 14:55:00,73.54,73.57,73.46,73.46,53200.0,60.1211,60.1456,60.0557,60.0557,53200.0
2012-01-05 15:00:00,73.47,73.56,73.45,73.55,69400.0,60.0638,60.1374,60.0475,60.1292,69400.0
2012-01-05 15:05:00,73.55,73.56,73.51,73.53,57900.0,60.1292,60.1374,60.0965,60.1129,57900.0
2012-01-05 15:10:00,73.53,73.53,73.43,73.45,54200.0,60.1129,60.1129,60.0311,60.0475,54200.0
2012-01-05 15:15:00,73.46,73.53,73.42,73.5,39800.0,60.0557,60.1129,60.023,60.0884,39800.0
2012-01-05 15:20:00,73.5,73.56,73.5,73.55,39100.0,60.0884,60.1374,60.0884,60.1292,39100.0
2012-01-05 15:25:00,73.55,73.56,73.5,73.5,81600.0,60.1292,60.1374,60.0884,60.0884,81600.0
2012-01-05 15:30:00,73.5,73.52,73.46,73.46,51900.0,60.0884,60.1047,60.0557,60.0557,51900.0
2012-01-05 15:35:00,73.45,73.51,73.45,73.47,47500.0,60.0475,60.0965,60.0475,60.0638,47500.0
2012-01-05 15:40:00,73.48,73.55,73.46,73.47,139900.0,60.072,60.1292,60.0557,60.0638,139900.0
2012-01-05 15:45:00,73.47,73.5,73.45,73.49,89100.0,60.0638,60.0884,60.0475,60.0802,89100.0
2012-01-05 15:50:00,73.49,73.53,73.48,73.53,109300.0,60.0802,60.1129,60.072,60.1129,109300.0
2012-01-05 15:55:00,73.53,73.59,73.49,73.5,249700.0,60.1129,60.1619,60.0802,60.0884,249700.0
2012-01-06 09:30:00,73.73,73.93,73.63,73.73,117200.0,60.2764,60.4399,60.1946,60.2764,117200.0
2012-01-06 09:35:00,73.74,73.78,73.5,73.53,56100.0,60.2846,60.3173,60.0884,60.1129,56100.0
2012-01-06 09:40:00,73.55,73.57,73.29,73.41,110500.0,60.1292,60.1456,59.9167,60.0148,110500.0
2012-01-06 09:45:00,73.41,73.55,73.29,73.32,58500.0,60.0148,60.1292,59.9167,59.9412,58500.0
2012-01-06 09:50:00,73.33,73.34,73.0,73.02,93500.0,59.9494,59.9576,59.6796,59.696,93500.0
2012-01-06 09:55:00,73.03,73.28,72.95,73.25,90400.0,59.7041,59.9085,59.6387,59.884,90400.0
2012-01-06 10:00:00,73.25,73.3,73.13,73.2,80500.0,59.884,59.9249,59.7859,59.8431,80500.0
2012-01-06 10:05:00,73.2,73.34,73.19,73.28,57600.0,59.8431,59.9576,59.8349,59.9085,57600.0
2012-01-06 10:10:00,73.29,73.4,73.26,73.34,95400.0,59.9167,60.0066,59.8922,59.9576,95400.0
2012-01-06 10:15:00,73.35,73.4,73.14,73.23,45200.0,59.9657,60.0066,59.7941,59.8676,45200.0
2012-01-06 10:20:00,73.24,73.38,73.16,73.38,26200.0,59.8758,59.9903,59.8104,59.9903,26200.0
2012-01-06 10:25:00,73.38,73.4,73.22,73.26,42700.0,59.9903,60.0066,59.8595,59.8922,42700.0
2012-01-06 10:30:00,73.26,73.39,73.26,73.39,26000.0,59.8922,59.9984,59.8922,59.9984,26000.0
2012-01-06 10:35:00,73.36,73.51,73.32,73.42,53300.0,59.9739,60.0965,59.9412,60.023,53300.0
2012-01-06 10:40:00,73.41,73.48,73.32,73.45,45500.0,60.0148,60.072,59.9412,60.0475,45500.0
2012-01-06 10:45:00,73.45,73.5,73.42,73.49,45800.0,60.0475,60.0884,60.023,60.0802,45800.0
2012-01-06 10:50:00,73.5,73.5,73.37,73.4,77000.0,60.0884,60.0884,59.9821,60.0066,77000.0
2012-01-06 10:55:00,73.4,73.4,73.29,73.33,34700.0,60.0066,60.0066,59.9167,59.9494,34700.0
2012-01-06 11:00:00,73.33,73.45,73.31,73.4,43600.0,59.9494,60.0475,59.933,60.0066,43600.0
2012-01-06 11:05:00,73.41,73.62,73.41,73.6,110900.0,60.0148,60.1865,60.0148,60.1701,110900.0
2012-01-06 11:10:00,73.61,73.61,73.55,73.56,61500.0,60.1783,60.1783,60.1292,60.1374,61500.0
2012-01-06 11:15:00,73.57,73.7,73.57,73.69,61100.0,60.1456,60.2519,60.1456,60.2437,61100.0
2012-01-06 11:20:00,73.7,73.75,73.65,73.75,55700.0,60.2519,60.2927,60.211,60.2927,55700.0
2012-01-06 11:25:00,73.75,73.76,73.63,73.65,37500.0,60.2927,60.3009,60.1946,60.211,37500.0
2012-01-06 11:30:00,73.66,73.86,73.63,73.84,45600.0,60.2192,60.3827,60.1946,60.3663,45600.0
2012-01-06 11:35:00,73.83,73.89,73.81,73.85,63700.0,60.3581,60.4072,60.3418,60.3745,63700.0
2012-01-06 11:40:00,73.88,73.91,73.8,73.87,109300.0,60.399,60.4236,60.3336,60.3908,109300.0
2012-01-06 11:45:00,73.87,73.96,73.84,73.96,62200.0,60.3908,60.4644,60.3663,60.4644,62200.0
2012-01-06 11:50:00,73.96,73.99,73.89,73.97,77200.0,60.4644,60.489,60.4072,60.4726,77200.0
2012-01-06 11:55:00,73.98,74.0,73.94,73.97,40200.0,60.4808,60.4971,60.4481,60.4726,40200.0
2012-01-06 12:00:00,73.96,74.01,73.92,73.99,51500.0,60.4644,60.5053,60.4317,60.489,51500.0
2012-01-06 12:05:00,73.97,74.0,73.84,73.85,91900.0,60.4726,60.4971,60.3663,60.3745,91900.0
2012-01-06 12:10:00,73.86,73.9,73.81,73.82,52100.0,60.3827,60.4154,60.3418,60.35,52100.0
2012-01-06 12:15:00,73.81,73.95,73.81,73.89,39900.0,60.3418,60.4563,60.3418,60.4072,39900.0
2012-01-06 12:20:00,73.9,73.96,73.89,73.91,50400.0,60.4154,60.4644,60.4072,60.4236,50400.0
2012-01-06 12:25:00,73.91,73.97,73.91,73.97,27200.0,60.4236,60.4726,60.4236,60.4726,27200.0
2012-01-06 12:30:00,73.96,73.99,73.95,73.96,13400.0,60.4644,60.489,60.4563,60.4644,13400.0
2012-01-06 12:35:00,73.96,73.98,73.93,73.95,21900.0,60.4644,60.4808,60.4399,60.4563,21900.0
2012-01-06 12:40:00,73.95,73.97,73.8,73.89,69100.0,60.4563,60.4726,60.3336,60.4072,69100.0
2012-01-06 12:45:00,73.87,73.91,73.79,73.9,102800.0,60.3908,60.4236,60.3254,60.4154,102800.0
2012-01-06 12:50:00,73.9,73.93,73.86,73.92,39900.0,60.4154,60.4399,60.3827,60.4317,39900.0
2012-01-06 12:55:00,73.92,73.98,73.85,73.93,38300.0,60.4317,60.4808,60.3745,60.4399,38300.0
2012-01-06 13:00:00,73.9,73.96,73.89,73.9,23100.0,60.4154,60.4644,60.4072,60.4154,23100.0
2012-01-06 13:05:00,73.91,74.0,73.9,73.97,61000.0,60.4236,60.4971,60.4154,60.4726,61000.0
2012-01-06 13:10:00,73.97,73.97,73.82,73.82,34300.0,60.4726,60.4726,60.35,60.35,34300.0
2012-01-06 13:15:00,73.84,73.93,73.83,73.89,18400.0,60.3663,60.4399,60.3581,60.4072,18400.0
2012-01-06 13:20:00,73.88,73.9,73.85,73.9,9700.0,60.399,60.4154,60.3745,60.4154,9700.0
2012-01-06 13:25:00,73.9,73.91,73.86,73.86,13700.0,60.4154,60.4236,60.3827,60.3827,13700.0
2012-01-06 13:30:00,73.86,73.89,73.82,73.85,27500.0,60.3827,60.4072,60.35,60.3745,27500.0
2012-01-06 13:35:00,73.86,73.97,73.84,73.96,12700.0,60.3827,60.4726,60.3663,60.4644,12700.0
2012-01-06 13:40:00,73.97,74.03,73.96,74.03,22400.0,60.4726,60.5217,60.4644,60.5217,22400.0
2012-01-06 13:45:00,74.02,74.08,74.01,74.08,19100.0,60.5135,60.5625,60.5053,60.5625,19100.0
2012-01-06 13:50:00,74.08,74.13,74.02,74.12,36000.0,60.5625,60.6034,60.5135,60.5952,36000.0
2012-01-06 13:55:00,74.12,74.27,74.1,74.19,46200.0,60.5952,60.7179,60.5789,60.6525,46200.0
2012-01-06 14:00:00,74.21,74.24,74.19,74.19,24200.0,60.6688,60.6933,60.6525,60.6525,24200.0
2012-01-06 14:05:00,74.19,74.22,74.15,74.15,24600.0,60.6525,60.677,60.6198,60.6198,24600.0
2012-01-06 14:10:00,74.16,74.16,74.03,74.03,18200.0,60.6279,60.6279,60.5217,60.5217,18200.0
2012-01-06 14:15:00,74.02,74.04,73.96,74.01,26500.0,60.5135,60.5298,60.4644,60.5053,26500.0
2012-01-06 14:20:00,74.02,74.12,74.01,74.11,20000.0,60.5135,60.5952,60.5053,60.5871,20000.0
2012-01-06 14:25:00,74.11,74.11,74.03,74.04,15500.0,60.5871,60.5871,60.5217,60.5298,15500.0
2012-01-06 14:30:00,74.05,74.09,74.0,74.0,32700.0,60.538,60.5707,60.4971,60.4971,32700.0
2012-01-06 14:35:00,74.01,74.09,74.0,74.03,19100.0,60.5053,60.5707,60.4971,60.5217,19100.0
2012-01-06 14:40:00,74.02,74.11,73.98,74.0,60200.0,60.5135,60.5871,60.4808,60.4971,60200.0
2012-01-06 14:45:00,73.98,73.98,73.94,73.96,24000.0,60.4808,60.4808,60.4481,60.4644,24000.0
2012-01-06 14:50:00,73.96,73.97,73.9,73.91,28500.0,60.4644,60.4726,60.4154,60.4236,28500.0
2012-01-06 14:55:00,73.92,73.96,73.87,73.89,46600.0,60.4317,60.4644,60.3908,60.4072,46600.0
2012-01-06 15:00:00,73.88,73.98,73.88,73.97,36500.0,60.399,60.4808,60.399,60.4726,36500.0
2012-01-06 15:05:00,73.97,74.03,73.92,73.93,65600.0,60.4726,60.5217,60.4317,60.4399,65600.0
2012-01-06 15:10:00,73.93,73.95,73.88,73.91,23400.0,60.4399,60.4563,60.399,60.4236,23400.0
2012-01-06 15:15:00,73.91,73.95,73.89,73.93,52800.0,60.4236,60.4563,60.4072,60.4399,52800.0
2012-01-06 15:20:00,73.93,74.02,73.88,74.02,146800.0,60.4399,60.5135,60.399,60.5135,146800.0
2012-01-06 15:25:00,74.01,74.04,73.94,73.97,28600.0,60.5053,60.5298,60.4481,60.4726,28600.0
2012-01-06 15:30:00,73.96,74.03,73.94,74.02,64000.0,60.4644,60.5217,60.4481,60.5135,64000.0
2012-01-06 15:35:00,74.01,74.05,74.0,74.0,81300.0,60.5053,60.538,60.4971,60.4971,81300.0
2012-01-06 15:40:00,74.01,74.09,74.0,74.06,129300.0,60.5053,60.5707,60.4971,60.5462,129300.0
2012-01-06 15:45:00,74.07,74.07,73.94,74.02,153600.0,60.5544,60.5544,60.4481,60.5135,153600.0
2012-01-06 15:50:00,74.01,74.02,73.93,73.97,70300.0,60.5053,60.5135,60.4399,60.4726,70300.0
2012-01-06 15:55:00,73.98,74.04,73.93,74.0,263700.0,60.4808,60.5298,60.4399,60.4971,263700.0
2012-01-09 09:30:00,74.81,74.87,74.51,74.55,225600.0,61.1593,61.2084,60.9141,60.9468,225600.0
2012-01-09 09:35:00,74.56,74.82,74.36,74.82,108900.0,60.9549,61.1675,60.7914,61.1675,108900.0
2012-01-09 09:40:00,74.83,74.83,74.41,74.6,81300.0,61.1757,61.1757,60.8323,60.9876,81300.0
2012-01-09 09:45:00,74.61,74.61,74.32,74.36,110800.0,60.9958,60.9958,60.7587,60.7914,110800.0
2012-01-09 09:50:00,74.37,74.48,74.31,74.33,74700.0,60.7996,60.8895,60.7506,60.7669,74700.0
2012-01-09 09:55:00,74.33,74.47,74.33,74.37,68900.0,60.7669,60.8814,60.7669,60.7996,68900.0
2012-01-09 10:00:00,74.38,74.39,74.19,74.27,92900.0,60.8078,60.816,60.6525,60.7179,92900.0
2012-01-09 10:05:00,74.27,74.39,74.18,74.39,105200.0,60.7179,60.816,60.6443,60.816,105200.0
2012-01-09 10:10:00,74.4,74.56,74.38,74.54,82600.0,60.8241,60.9549,60.8078,60.9386,82600.0
2012-01-09 10:15:00,74.55,74.64,74.51,74.6,45100.0,60.9468,61.0203,60.9141,60.9876,45100.0
2012-01-09 10:20:00,74.6,74.75,74.57,74.62,49400.0,60.9876,61.1103,60.9631,61.004,49400.0
2012-01-09 10:25:00,74.63,74.8,74.57,74.77,27300.0,61.0122,61.1512,60.9631,61.1266,27300.0
2012-01-09 10:30:00,74.77,74.82,74.67,74.71,73200.0,61.1266,61.1675,61.0449,61.0776,73200.0
2012-01-09 10:35:00,74.72,74.77,74.61,74.64,43700.0,61.0857,61.1266,60.9958,61.0203,43700.0
2012-01-09 10:40:00,74.64,74.69,74.53,74.53,37900.0,61.0203,61.0612,60.9304,60.9304,37900.0
2012-01-09 10:45:00,74.53,74.59,74.51,74.51,47100.0,60.9304,60.9795,60.9141,60.9141,47100.0
2012-01-09 10:50:00,74.52,74.6,74.51,74.54,53400.0,60.9222,60.9876,60.9141,60.9386,53400.0
2012-01-09 10:55:00,74.53,74.56,74.36,74.41,69700.0,60.9304,60.9549,60.7914,60.8323,69700.0
2012-01-09 11:00:00,74.41,74.46,74.38,74.43,43600.0,60.8323,60.8732,60.8078,60.8487,43600.0
2012-01-09 11:05:00,74.42,74.42,74.28,74.35,64800.0,60.8405,60.8405,60.726,60.7833,64800.0
2012-01-09 11:10:00,74.35,74.4,74.27,74.29,39100.0,60.7833,60.8241,60.7179,60.7342,39100.0
2012-01-09 11:15:00,74.3,74.37,74.25,74.27,28400.0,60.7424,60.7996,60.7015,60.7179,28400.0
2012-01-09 11:20:00,74.28,74.36,74.25,74.3,27400.0,60.726,60.7914,60.7015,60.7424,27400.0
2012-01-09 11:25:00,74.31,74.38,74.31,74.38,18200.0,60.7506,60.8078,60.7506,60.8078,18200.0
2012-01-09 11:30:00,74.37,74.45,74.37,74.4,46100.0,60.7996,60.865,60.7996,60.8241,46100.0
2012-01-09 11:35:00,74.39,74.45,74.34,74.43,35800.0,60.816,60.865,60.7751,60.8487,35800.0
2012-01-09 11:40:00,74.44,74.49,74.37,74.47,36000.0,60.8568,60.8977,60.7996,60.8814,36000.0
2012-01-09 11:45:00,74.48,74.6,74.45,74.6,58500.0,60.8895,60.9876,60.865,60.9876,58500.0
2012-01-09 11:50:00,74.6,74.62,74.47,74.48,38200.0,60.9876,61.004,60.8814,60.8895,38200.0
2012-01-09 11:55:00,74.48,74.51,74.43,74.45,36200.0,60.8895,60.9141,60.8487,60.865,36200.0
2012-01-09 12:00:00,74.47,74.54,74.46,74.5,51100.0,60.8814,60.9386,60.8732,60.9059,51100.0
2012-01-09 12:05:00,74.51,74.52,74.45,74.5,43500.0,60.9141,60.9222,60.865,60.9059,43500.0
2012-01-09 12:10:00,74.5,74.57,74.49,74.54,16100.0,60.9059,60.9631,60.8977,60.9386,16100.0
2012-01-09 12:15:00,74.53,74.56,74.49,74.49,13800.0,60.9304,60.9549,60.8977,60.8977,13800.0
2012-01-09 12:20:00,74.49,74.56,74.47,74.56,58100.0,60.8977,60.9549,60.8814,60.9549,58100.0
2012-01-09 12:25:00,74.57,74.6,74.53,74.58,55800.0,60.9631,60.9876,60.9304,60.9713,55800.0
2012-01-09 12:30:00,74.6,74.61,74.55,74.59,52700.0,60.9876,60.9958,60.9468,60.9795,52700.0
2012-01-09 12:35:00,74.58,74.62,74.56,74.57,27000.0,60.9713,61.004,60.9549,60.9631,27000.0
2012-01-09 12:40:00,74.57,74.61,74.55,74.55,27100.0,60.9631,60.9958,60.9468,60.9468,27100.0
2012-01-09 12:45:00,74.55,74.61,74.54,74.58,36400.0,60.9468,60.9958,60.9386,60.9713,36400.0
2012-01-09 12:50:00,74.58,74.59,74.55,74.56,23800.0,60.9713,60.9795,60.9468,60.9549,23800.0
2012-01-09 12:55:00,74.58,74.59,74.53,74.58,27200.0,60.9713,60.9795,60.9304,60.9713,27200.0
2012-01-09 13:00:00,74.59,74.64,74.57,74.61,33600.0,60.9795,61.0203,60.9631,60.9958,33600.0
2012-01-09 13:05:00,74.61,74.65,74.58,74.61,49400.0,60.9958,61.0285,60.9713,60.9958,49400.0
2012-01-09 13:10:00,74.61,74.67,74.56,74.65,34100.0,60.9958,61.0449,60.9549,61.0285,34100.0
2012-01-09 13:15:00,74.66,74.71,74.63,74.67,67100.0,61.0367,61.0776,61.0122,61.0449,67100.0
2012-01-09 13:20:00,74.67,74.7,74.66,74.66,41700.0,61.0449,61.0694,61.0367,61.0367,41700.0
2012-01-09 13:25:00,74.67,74.72,74.63,74.69,30400.0,61.0449,61.0857,61.0122,61.0612,30400.0
2012-01-09 13:30:00,74.7,74.79,74.69,74.77,52400.0,61.0694,61.143,61.0612,61.1266,52400.0
2012-01-09 13:35:00,74.76,74.77,74.68,74.69,44400.0,61.1185,61.1266,61.053,61.0612,44400.0
2012-01-09 13:40:00,74.69,74.73,74.63,74.66,57600.0,61.0612,61.0939,61.0122,61.0367,57600.0
2012-01-09 13:45:00,74.65,74.71,74.65,74.71,60400.0,61.0285,61.0776,61.0285,61.0776,60400.0
2012-01-09 13:50:00,74.7,74.7,74.56,74.56,44300.0,61.0694,61.0694,60.9549,60.9549,44300.0
2012-01-09 13:55:00,74.57,74.62,74.56,74.62,42600.0,60.9631,61.004,60.9549,61.004,42600.0
2012-01-09 14:00:00,74.6,74.68,74.6,74.62,46600.0,60.9876,61.053,60.9876,61.004,46600.0
2012-01-09 14:05:00,74.63,74.7,74.62,74.67,40300.0,61.0122,61.0694,61.004,61.0449,40300.0
2012-01-09 14:10:00,74.66,74.67,74.5,74.51,64300.0,61.0367,61.0449,60.9059,60.9141,64300.0
2012-01-09 14:15:00,74.5,74.53,74.44,74.5,83300.0,60.9059,60.9304,60.8568,60.9059,83300.0
2012-01-09 14:20:00,74.51,74.55,74.51,74.52,19700.0,60.9141,60.9468,60.9141,60.9222,19700.0
2012-01-09 14:25:00,74.52,74.59,74.51,74.57,16600.0,60.9222,60.9795,60.9141,60.9631,16600.0
2012-01-09 14:30:00,74.57,74.7,74.57,74.67,23200.0,60.9631,61.0694,60.9631,61.0449,23200.0
2012-01-09 14:35:00,74.66,74.67,74.59,74.59,18600.0,61.0367,61.0449,60.9795,60.9795,18600.0
2012-01-09 14:40:00,74.6,74.63,74.52,74.53,31000.0,60.9876,61.0122,60.9222,60.9304,31000.0
2012-01-09 14:45:00,74.53,74.54,74.43,74.5,55000.0,60.9304,60.9386,60.8487,60.9059,55000.0
2012-01-09 14:50:00,74.5,74.53,74.42,74.42,35300.0,60.9059,60.9304,60.8405,60.8405,35300.0
2012-01-09 14:55:00,74.43,74.51,74.42,74.44,23600.0,60.8487,60.9141,60.8405,60.8568,23600.0
2012-01-09 15:00:00,74.45,74.56,74.44,74.5,32300.0,60.865,60.9549,60.8568,60.9059,32300.0
2012-01-09 15:05:00,74.5,74.58,74.49,74.56,27000.0,60.9059,60.9713,60.8977,60.9549,27000.0
2012-01-09 15:10:00,74.57,74.57,74.44,74.51,30300.0,60.9631,60.9631,60.8568,60.9141,30300.0
2012-01-09 15:15:00,74.51,74.53,74.48,74.5,34000.0,60.9141,60.9304,60.8895,60.9059,34000.0
2012-01-09 15:20:00,74.49,74.58,74.47,74.55,42200.0,60.8977,60.9713,60.8814,60.9468,42200.0
2012-01-09 15:25:00,74.55,74.59,74.51,74.56,35700.0,60.9468,60.9795,60.9141,60.9549,35700.0
2012-01-09 15:30:00,74.56,74.57,74.48,74.51,44200.0,60.9549,60.9631,60.8895,60.9141,44200.0
2012-01-09 15:35:00,74.51,74.58,74.49,74.57,45100.0,60.9141,60.9713,60.8977,60.9631,45100.0
2012-01-09 15:40:00,74.57,74.64,74.55,74.61,69700.0,60.9631,61.0203,60.9468,60.9958,69700.0
2012-01-09 15:45:00,74.61,74.67,74.53,74.56,93900.0,60.9958,61.0449,60.9304,60.9549,93900.0
2012-01-09 15:50:00,74.56,74.62,74.5,74.51,117500.0,60.9549,61.004,60.9059,60.9141,117500.0
2012-01-09 15:55:00,74.52,74.61,74.51,74.51,248400.0,60.9222,60.9958,60.9141,60.9141,248400.0
2012-01-10 09:30:00,75.13,75.25,74.76,74.87,266100.0,61.4209,61.519,61.1185,61.2084,266100.0
2012-01-10 09:35:00,74.89,74.91,74.74,74.76,107400.0,61.2247,61.2411,61.1021,61.1185,107400.0
2012-01-10 09:40:00,74.76,74.77,74.5,74.59,96500.0,61.1185,61.1266,60.9059,60.9795,96500.0
2012-01-10 09:45:00,74.56,74.58,74.5,74.55,129700.0,60.9549,60.9713,60.9059,60.9468,129700.0
2012-01-10 09:50:00,74.56,74.74,74.53,74.6,78000.0,60.9549,61.1021,60.9304,60.9876,78000.0
2012-01-10 09:55:00,74.61,74.64,74.56,74.61,87200.0,60.9958,61.0203,60.9549,60.9958,87200.0
2012-01-10 10:00:00,74.62,74.79,74.61,74.75,72200.0,61.004,61.143,60.9958,61.1103,72200.0
2012-01-10 10:05:00,74.76,74.93,74.69,74.89,67400.0,61.1185,61.2574,61.0612,61.2247,67400.0
2012-01-10 10:10:00,74.89,75.01,74.83,75.0,145000.0,61.2247,61.3228,61.1757,61.3147,145000.0
2012-01-10 10:15:00,75.0,75.18,74.94,75.07,118900.0,61.3147,61.4618,61.2656,61.3719,118900.0
2012-01-10 10:20:00,75.08,75.12,75.01,75.06,73100.0,61.3801,61.4128,61.3228,61.3637,73100.0
2012-01-10 10:25:00,75.07,75.15,75.04,75.09,65900.0,61.3719,61.4373,61.3474,61.3882,65900.0
2012-01-10 10:30:00,75.09,75.12,74.95,75.04,65300.0,61.3882,61.4128,61.2738,61.3474,65300.0
2012-01-10 10:35:00,75.04,75.14,75.01,75.03,48700.0,61.3474,61.4291,61.3228,61.3392,48700.0
2012-01-10 10:40:00,75.04,75.08,74.99,75.08,35600.0,61.3474,61.3801,61.3065,61.3801,35600.0
2012-01-10 10:45:00,75.07,75.1,75.02,75.06,48900.0,61.3719,61.3964,61.331,61.3637,48900.0
2012-01-10 10:50:00,75.06,75.09,74.98,74.99,40100.0,61.3637,61.3882,61.2983,61.3065,40100.0
2012-01-10 10:55:00,74.99,75.13,74.99,75.11,43200.0,61.3065,61.4209,61.3065,61.4046,43200.0
2012-01-10 11:00:00,75.1,75.1,74.98,75.01,60400.0,61.3964,61.3964,61.2983,61.3228,60400.0
2012-01-10 11:05:00,75.01,75.1,74.98,75.09,41000.0,61.3228,61.3964,61.2983,61.3882,41000.0
2012-01-10 11:10:00,75.08,75.15,75.07,75.14,26800.0,61.3801,61.4373,61.3719,61.4291,26800.0
2012-01-10 11:15:00,75.15,75.2,75.12,75.18,43900.0,61.4373,61.4782,61.4128,61.4618,43900.0
2012-01-10 11:20:00,75.17,75.23,75.14,75.18,41700.0,61.4536,61.5027,61.4291,61.4618,41700.0
2012-01-10 11:25:00,75.19,75.23,75.16,75.19,29400.0,61.47,61.5027,61.4455,61.47,29400.0
2012-01-10 11:30:00,75.2,75.25,75.19,75.23,62600.0,61.4782,61.519,61.47,61.5027,62600.0
2012-01-10 11:35:00,75.23,75.26,75.16,75.18,93200.0,61.5027,61.5272,61.4455,61.4618,93200.0
2012-01-10 11:40:00,75.2,75.29,75.2,75.28,67100.0,61.4782,61.5517,61.4782,61.5436,67100.0
2012-01-10 11:45:00,75.28,75.32,75.24,75.28,57500.0,61.5436,61.5763,61.5109,61.5436,57500.0
2012-01-10 11:50:00,75.27,75.3,75.24,75.25,125600.0,61.5354,61.5599,61.5109,61.519,125600.0
2012-01-10 11:55:00,75.26,75.32,75.22,75.32,31900.0,61.5272,61.5763,61.4945,61.5763,31900.0
2012-01-10 12:00:00,75.32,75.34,75.2,75.27,48400.0,61.5763,61.5926,61.4782,61.5354,48400.0
2012-01-10 12:05:00,75.28,75.33,75.28,75.29,39600.0,61.5436,61.5844,61.5436,61.5517,39600.0
2012-01-10 12:10:00,75.29,75.32,75.26,75.29,38600.0,61.5517,61.5763,61.5272,61.5517,38600.0
2012-01-10 12:15:00,75.29,75.3,75.22,75.23,35300.0,61.5517,61.5599,61.4945,61.5027,35300.0
2012-01-10 12:20:00,75.22,75.24,75.15,75.18,49800.0,61.4945,61.5109,61.4373,61.4618,49800.0
2012-01-10 12:25:00,75.19,75.19,74.97,74.97,70900.0,61.47,61.47,61.2901,61.2901,70900.0
2012-01-10 12:30:00,74.97,75.07,74.94,75.0,35600.0,61.2901,61.3719,61.2656,61.3147,35600.0
2012-01-10 12:35:00,75.0,75.01,74.96,75.0,52300.0,61.3147,61.3228,61.282,61.3147,52300.0
2012-01-10 12:40:00,75.0,75.0,74.94,74.96,15600.0,61.3147,61.3147,61.2656,61.282,15600.0
2012-01-10 12:45:00,74.96,74.96,74.87,74.94,28500.0,61.282,61.282,61.2084,61.2656,28500.0
2012-01-10 12:50:00,74.94,75.0,74.91,75.0,49900.0,61.2656,61.3147,61.2411,61.3147,49900.0
2012-01-10 12:55:00,75.0,75.05,75.0,75.03,41600.0,61.3147,61.3555,61.3147,61.3392,41600.0
2012-01-10 13:00:00,75.04,75.06,74.96,74.98,58100.0,61.3474,61.3637,61.282,61.2983,58100.0
2012-01-10 13:05:00,74.99,75.0,74.91,74.91,18800.0,61.3065,61.3147,61.2411,61.2411,18800.0
2012-01-10 13:10:00,74.9,74.94,74.89,74.92,30100.0,61.2329,61.2656,61.2247,61.2493,30100.0
2012-01-10 13:15:00,74.92,74.93,74.88,74.91,31600.0,61.2493,61.2574,61.2166,61.2411,31600.0
2012-01-10 13:20:00,74.9,74.95,74.86,74.94,23000.0,61.2329,61.2738,61.2002,61.2656,23000.0
2012-01-10 13:25:00,74.93,74.96,74.91,74.96,19400.0,61.2574,61.282,61.2411,61.282,19400.0
2012-01-10 13:30:00,74.95,75.02,74.94,75.0,59900.0,61.2738,61.331,61.2656,61.3147,59900.0
2012-01-10 13:35:00,75.0,75.01,74.96,74.99,22200.0,61.3147,61.3228,61.282,61.3065,22200.0
2012-01-10 13:40:00,75.0,75.01,74.97,75.0,18400.0,61.3147,61.3228,61.2901,61.3147,18400.0
2012-01-10 13:45:00,75.0,75.03,74.95,74.98,41700.0,61.3147,61.3392,61.2738,61.2983,41700.0
2012-01-10 13:50:00,74.97,75.03,74.96,75.0,19000.0,61.2901,61.3392,61.282,61.3147,19000.0
2012-01-10 13:55:00,75.0,75.05,74.98,74.98,35800.0,61.3147,61.3555,61.2983,61.2983,35800.0
2012-01-10 14:00:00,74.98,75.04,74.96,75.02,37400.0,61.2983,61.3474,61.282,61.331,37400.0
2012-01-10 14:05:00,75.03,75.04,74.92,74.96,33700.0,61.3392,61.3474,61.2493,61.282,33700.0
2012-01-10 14:10:00,74.95,74.99,74.95,74.98,13800.0,61.2738,61.3065,61.2738,61.2983,13800.0
2012-01-10 14:15:00,74.97,75.02,74.97,75.01,23100.0,61.2901,61.331,61.2901,61.3228,23100.0
2012-01-10 14:20:00,75.0,75.01,74.95,74.95,30800.0,61.3147,61.3228,61.2738,61.2738,30800.0
2012-01-10 14:25:00,74.95,75.0,74.94,74.96,17200.0,61.2738,61.3147,61.2656,61.282,17200.0
2012-01-10 14:30:00,74.96,75.03,74.96,75.01,39300.0,61.282,61.3392,61.282,61.3228,39300.0
2012-01-10 14:35:00,75.02,75.05,75.0,75.01,24300.0,61.331,61.3555,61.3147,61.3228,24300.0
2012-01-10 14:40:00,75.01,75.03,74.99,75.02,41700.0,61.3228,61.3392,61.3065,61.331,41700.0
2012-01-10 14:45:00,75.03,75.07,75.01,75.03,47700.0,61.3392,61.3719,61.3228,61.3392,47700.0
2012-01-10 14:50:00,75.05,75.05,74.98,74.99,22100.0,61.3555,61.3555,61.2983,61.3065,22100.0
2012-01-10 14:55:00,74.99,75.03,74.98,74.98,29600.0,61.3065,61.3392,61.2983,61.2983,29600.0
2012-01-10 15:00:00,75.0,75.07,74.99,75.05,26300.0,61.3147,61.3719,61.3065,61.3555,26300.0
2012-01-10 15:05:00,75.05,75.07,74.95,74.98,41200.0,61.3555,61.3719,61.2738,61.2983,41200.0
2012-01-10 15:10:00,74.98,75.01,74.92,75.0,49400.0,61.2983,61.3228,61.2493,61.3147,49400.0
2012-01-10 15:15:00,75.01,75.05,74.95,74.96,40900.0,61.3228,61.3555,61.2738,61.282,40900.0
2012-01-10 15:20:00,74.95,75.03,74.95,75.0,26300.0,61.2738,61.3392,61.2738,61.3147,26300.0
2012-01-10 15:25:00,75.0,75.04,74.97,75.01,50900.0,61.3147,61.3474,61.2901,61.3228,50900.0
2012-01-10 15:30:00,75.01,75.03,74.97,75.01,53100.0,61.3228,61.3392,61.2901,61.3228,53100.0
2012-01-10 15:35:00,75.0,75.01,74.92,74.94,52400.0,61.3147,61.3228,61.2493,61.2656,52400.0
2012-01-10 15:40:00,74.94,74.99,74.9,74.96,75200.0,61.2656,61.3065,61.2329,61.282,75200.0
2012-01-10 15:45:00,74.96,74.99,74.92,74.94,78300.0,61.282,61.3065,61.2493,61.2656,78300.0
2012-01-10 15:50:00,74.95,75.03,74.95,74.95,123000.0,61.2738,61.3392,61.2738,61.2738,123000.0
2012-01-10 15:55:00,74.96,75.02,74.94,74.99,180900.0,61.282,61.331,61.2656,61.3065,180900.0
2012-01-11 09:30:00,74.78,74.95,74.46,74.5,150000.0,61.1348,61.2738,60.8732,60.9059,150000.0
2012-01-11 09:35:00,74.51,74.76,74.5,74.68,40000.0,60.9141,61.1185,60.9059,61.053,40000.0
2012-01-11 09:40:00,74.7,74.86,74.69,74.73,42100.0,61.0694,61.2002,61.0612,61.0939,42100.0
2012-01-11 09:45:00,74.71,74.8,74.65,74.71,79700.0,61.0776,61.1512,61.0285,61.0776,79700.0
2012-01-11 09:50:00,74.71,74.74,74.58,74.61,55600.0,61.0776,61.1021,60.9713,60.9958,55600.0
2012-01-11 09:55:00,74.61,74.74,74.57,74.58,61900.0,60.9958,61.1021,60.9631,60.9713,61900.0
2012-01-11 10:00:00,74.57,74.6,74.27,74.3,107100.0,60.9631,60.9876,60.7179,60.7424,107100.0
2012-01-11 10:05:00,74.3,74.31,74.23,74.29,58300.0,60.7424,60.7506,60.6852,60.7342,58300.0
2012-01-11 10:10:00,74.28,74.33,74.25,74.28,32500.0,60.726,60.7669,60.7015,60.726,32500.0
2012-01-11 10:15:00,74.3,74.31,74.24,74.27,33900.0,60.7424,60.7506,60.6933,60.7179,33900.0
2012-01-11 10:20:00,74.25,74.4,74.23,74.34,71500.0,60.7015,60.8241,60.6852,60.7751,71500.0
2012-01-11 10:25:00,74.34,74.38,74.29,74.29,42000.0,60.7751,60.8078,60.7342,60.7342,42000.0
2012-01-11 10:30:00,74.3,74.42,74.29,74.42,30700.0,60.7424,60.8405,60.7342,60.8405,30700.0
2012-01-11 10:35:00,74.42,74.63,74.41,74.63,58900.0,60.8405,61.0122,60.8323,61.0122,58900.0
2012-01-11 10:40:00,74.64,74.66,74.59,74.65,44500.0,61.0203,61.0367,60.9795,61.0285,44500.0
2012-01-11 10:45:00,74.65,74.67,74.62,74.62,32700.0,61.0285,61.0449,61.004,61.004,32700.0
2012-01-11 10:50:00,74.62,74.67,74.6,74.66,14900.0,61.004,61.0449,60.9876,61.0367,14900.0
2012-01-11 10:55:00,74.67,74.67,74.5,74.51,27400.0,61.0449,61.0449,60.9059,60.9141,27400.0
2012-01-11 11:00:00,74.51,74.57,74.51,74.57,20500.0,60.9141,60.9631,60.9141,60.9631,20500.0
2012-01-11 11:05:00,74.57,74.6,74.45,74.47,34500.0,60.9631,60.9876,60.865,60.8814,34500.0
2012-01-11 11:10:00,74.47,74.48,74.37,74.38,22000.0,60.8814,60.8895,60.7996,60.8078,22000.0
2012-01-11 11:15:00,74.38,74.47,74.33,74.45,53900.0,60.8078,60.8814,60.7669,60.865,53900.0
2012-01-11 11:20:00,74.46,74.46,74.43,74.45,21400.0,60.8732,60.8732,60.8487,60.865,21400.0
2012-01-11 11:25:00,74.46,74.5,74.45,74.48,45400.0,60.8732,60.9059,60.865,60.8895,45400.0
2012-01-11 11:30:00,74.47,74.62,74.47,74.6,42700.0,60.8814,61.004,60.8814,60.9876,42700.0
2012-01-11 11:35:00,74.6,74.68,74.6,74.64,40600.0,60.9876,61.053,60.9876,61.0203,40600.0
2012-01-11 11:40:00,74.65,74.7,74.64,74.64,29600.0,61.0285,61.0694,61.0203,61.0203,29600.0
2012-01-11 11:45:00,74.65,74.75,74.65,74.72,47000.0,61.0285,61.1103,61.0285,61.0857,47000.0
2012-01-11 11:50:00,74.72,74.74,74.69,74.7,35400.0,61.0857,61.1021,61.0612,61.0694,35400.0
2012-01-11 11:55:00,74.69,74.74,74.66,74.7,50400.0,61.0612,61.1021,61.0367,61.0694,50400.0
2012-01-11 12:00:00,74.7,74.77,74.68,74.69,38200.0,61.0694,61.1266,61.053,61.0612,38200.0
2012-01-11 12:05:00,74.69,74.72,74.65,74.72,12700.0,61.0612,61.0857,61.0285,61.0857,12700.0
2012-01-11 12:10:00,74.74,74.74,74.72,74.74,12100.0,61.1021,61.1021,61.0857,61.1021,12100.0
2012-01-11 12:15:00,74.73,74.79,74.72,74.78,22500.0,61.0939,61.143,61.0857,61.1348,22500.0
2012-01-11 12:20:00,74.79,74.85,74.78,74.82,27200.0,61.143,61.192,61.1348,61.1675,27200.0
2012-01-11 12:25:00,74.83,74.84,74.74,74.74,19800.0,61.1757,61.1839,61.1021,61.1021,19800.0
2012-01-11 12:30:00,74.75,74.77,74.7,74.71,24700.0,61.1103,61.1266,61.0694,61.0776,24700.0
2012-01-11 12:35:00,74.72,74.73,74.7,74.72,18500.0,61.0857,61.0939,61.0694,61.0857,18500.0
2012-01-11 12:40:00,74.72,74.76,74.71,74.73,19500.0,61.0857,61.1185,61.0776,61.0939,19500.0
2012-01-11 12:45:00,74.73,74.79,74.71,74.74,19200.0,61.0939,61.143,61.0776,61.1021,19200.0
2012-01-11 12:50:00,74.74,74.76,74.7,74.72,10000.0,61.1021,61.1185,61.0694,61.0857,10000.0
2012-01-11 12:55:00,74.72,74.72,74.68,74.7,16300.0,61.0857,61.0857,61.053,61.0694,16300.0
2012-01-11 13:00:00,74.7,74.76,74.7,74.76,19700.0,61.0694,61.1185,61.0694,61.1185,19700.0
2012-01-11 13:05:00,74.77,74.81,74.75,74.77,17400.0,61.1266,61.1593,61.1103,61.1266,17400.0
2012-01-11 13:10:00,74.78,74.78,74.67,74.69,28600.0,61.1348,61.1348,61.0449,61.0612,28600.0
2012-01-11 13:15:00,74.69,74.71,74.66,74.67,15800.0,61.0612,61.0776,61.0367,61.0449,15800.0
2012-01-11 13:20:00,74.67,74.71,74.66,74.7,20700.0,61.0449,61.0776,61.0367,61.0694,20700.0
2012-01-11 13:25:00,74.7,74.75,74.7,74.74,12400.0,61.0694,61.1103,61.0694,61.1021,12400.0
2012-01-11 13:30:00,74.73,74.78,74.73,74.76,11000.0,61.0939,61.1348,61.0939,61.1185,11000.0
2012-01-11 13:35:00,74.76,74.84,74.75,74.76,26100.0,61.1185,61.1839,61.1103,61.1185,26100.0
2012-01-11 13:40:00,74.77,74.83,74.75,74.79,20600.0,61.1266,61.1757,61.1103,61.143,20600.0
2012-01-11 13:45:00,74.78,74.81,74.71,74.71,30300.0,61.1348,61.1593,61.0776,61.0776,30300.0
2012-01-11 13:50:00,74.72,74.72,74.66,74.7,28200.0,61.0857,61.0857,61.0367,61.0694,28200.0
2012-01-11 13:55:00,74.71,74.72,74.65,74.69,16300.0,61.0776,61.0857,61.0285,61.0612,16300.0
2012-01-11 14:00:00,74.68,74.69,74.54,74.54,60600.0,61.053,61.0612,60.9386,60.9386,60600.0
2012-01-11 14:05:00,74.55,74.64,74.55,74.63,28300.0,60.9468,61.0203,60.9468,61.0122,28300.0
2012-01-11 14:10:00,74.63,74.65,74.58,74.61,42500.0,61.0122,61.0285,60.9713,60.9958,42500.0
2012-01-11 14:15:00,74.61,74.63,74.59,74.62,14300.0,60.9958,61.0122,60.9795,61.004,14300.0
2012-01-11 14:20:00,74.63,74.63,74.54,74.55,21300.0,61.0122,61.0122,60.9386,60.9468,21300.0
2012-01-11 14:25:00,74.55,74.62,74.55,74.62,24600.0,60.9468,61.004,60.9468,61.004,24600.0
2012-01-11 14:30:00,74.62,74.66,74.59,74.64,15500.0,61.004,61.0367,60.9795,61.0203,15500.0
2012-01-11 14:35:00,74.64,74.67,74.61,74.66,23000.0,61.0203,61.0449,60.9958,61.0367,23000.0
2012-01-11 14:40:00,74.66,74.74,74.64,74.71,30200.0,61.0367,61.1021,61.0203,61.0776,30200.0
2012-01-11 14:45:00,74.72,74.74,74.64,74.65,22200.0,61.0857,61.1021,61.0203,61.0285,22200.0
2012-01-11 14:50:00,74.65,74.67,74.6,74.61,12500.0,61.0285,61.0449,60.9876,60.9958,12500.0
2012-01-11 14:55:00,74.61,74.69,74.6,74.62,24200.0,60.9958,61.0612,60.9876,61.004,24200.0
2012-01-11 15:00:00,74.61,74.63,74.59,74.59,21500.0,60.9958,61.0122,60.9795,60.9795,21500.0
2012-01-11 15:05:00,74.61,74.67,74.61,74.63,25700.0,60.9958,61.0449,60.9958,61.0122,25700.0
2012-01-11 15:10:00,74.64,74.71,74.62,74.65,31400.0,61.0203,61.0776,61.004,61.0285,31400.0
2012-01-11 15:15:00,74.64,74.7,74.63,74.69,30000.0,61.0203,61.0694,61.0122,61.0612,30000.0
2012-01-11 15:20:00,74.7,74.72,74.65,74.69,23000.0,61.0694,61.0857,61.0285,61.0612,23000.0
2012-01-11 15:25:00,74.68,74.73,74.66,74.67,54700.0,61.053,61.0939,61.0367,61.0449,54700.0
2012-01-11 15:30:00,74.67,74.68,74.59,74.62,44500.0,61.0449,61.053,60.9795,61.004,44500.0
2012-01-11 15:35:00,74.61,74.73,74.6,74.73,46200.0,60.9958,61.0939,60.9876,61.0939,46200.0
2012-01-11 15:40:00,74.73,74.76,74.7,74.74,67500.0,61.0939,61.1185,61.0694,61.1021,67500.0
2012-01-11 15:45:00,74.73,74.83,74.73,74.82,96100.0,61.0939,61.1757,61.0939,61.1675,96100.0
2012-01-11 15:50:00,74.82,74.84,74.78,74.82,66900.0,61.1675,61.1839,61.1348,61.1675,66900.0
2012-01-11 15:55:00,74.82,74.83,74.71,74.74,171400.0,61.1675,61.1757,61.0776,61.1021,171400.0
2012-01-12 09:30:00,74.97,75.15,74.81,75.11,96500.0,61.2901,61.4373,61.1593,61.4046,96500.0
2012-01-12 09:35:00,75.1,75.16,74.78,74.9,54400.0,61.3964,61.4455,61.1348,61.2329,54400.0
2012-01-12 09:40:00,74.9,74.92,74.79,74.86,72000.0,61.2329,61.2493,61.143,61.2002,72000.0
2012-01-12 09:45:00,74.85,75.0,74.84,74.94,54900.0,61.192,61.3147,61.1839,61.2656,54900.0
2012-01-12 09:50:00,74.96,75.1,74.95,75.03,47600.0,61.282,61.3964,61.2738,61.3392,47600.0
2012-01-12 09:55:00,75.02,75.19,75.02,75.17,52400.0,61.331,61.47,61.331,61.4536,52400.0
2012-01-12 10:00:00,75.16,75.23,75.1,75.19,85800.0,61.4455,61.5027,61.3964,61.47,85800.0
2012-01-12 10:05:00,75.19,75.23,74.97,75.1,74300.0,61.47,61.5027,61.2901,61.3964,74300.0
2012-01-12 10:10:00,75.09,75.1,74.87,74.95,79100.0,61.3882,61.3964,61.2084,61.2738,79100.0
2012-01-12 10:15:00,74.91,75.06,74.91,74.97,56900.0,61.2411,61.3637,61.2411,61.2901,56900.0
2012-01-12 10:20:00,74.97,75.09,74.93,74.96,57500.0,61.2901,61.3882,61.2574,61.282,57500.0
2012-01-12 10:25:00,74.95,75.09,74.94,75.01,47000.0,61.2738,61.3882,61.2656,61.3228,47000.0
2012-01-12 10:30:00,75.0,75.08,74.94,75.05,30400.0,61.3147,61.3801,61.2656,61.3555,30400.0
2012-01-12 10:35:00,75.04,75.05,74.98,75.04,27800.0,61.3474,61.3555,61.2983,61.3474,27800.0
2012-01-12 10:40:00,75.03,75.03,74.83,74.85,46200.0,61.3392,61.3392,61.1757,61.192,46200.0
2012-01-12 10:45:00,74.86,74.95,74.83,74.87,45000.0,61.2002,61.2738,61.1757,61.2084,45000.0
2012-01-12 10:50:00,74.86,74.97,74.85,74.92,30600.0,61.2002,61.2901,61.192,61.2493,30600.0
2012-01-12 10:55:00,74.92,74.94,74.84,74.85,20100.0,61.2493,61.2656,61.1839,61.192,20100.0
2012-01-12 11:00:00,74.85,74.95,74.83,74.93,31100.0,61.192,61.2738,61.1757,61.2574,31100.0
2012-01-12 11:05:00,74.92,74.98,74.91,74.98,20300.0,61.2493,61.2983,61.2411,61.2983,20300.0
2012-01-12 11:10:00,75.0,75.01,74.95,74.98,21800.0,61.3147,61.3228,61.2738,61.2983,21800.0
2012-01-12 11:15:00,74.98,75.04,74.95,75.02,13600.0,61.2983,61.3474,61.2738,61.331,13600.0
2012-01-12 11:20:00,75.02,75.02,74.91,74.91,21400.0,61.331,61.331,61.2411,61.2411,21400.0
2012-01-12 11:25:00,74.91,75.01,74.9,74.98,27100.0,61.2411,61.3228,61.2329,61.2983,27100.0
2012-01-12 11:30:00,74.97,75.04,74.96,75.03,37500.0,61.2901,61.3474,61.282,61.3392,37500.0
2012-01-12 11:35:00,75.03,75.2,75.01,75.19,97800.0,61.3392,61.4782,61.3228,61.47,97800.0
2012-01-12 11:40:00,75.18,75.3,75.16,75.25,68000.0,61.4618,61.5599,61.4455,61.519,68000.0
2012-01-12 11:45:00,75.25,75.26,75.19,75.2,27000.0,61.519,61.5272,61.47,61.4782,27000.0
2012-01-12 11:50:00,75.2,75.24,75.17,75.17,64100.0,61.4782,61.5109,61.4536,61.4536,64100.0
2012-01-12 11:55:00,75.17,75.2,75.14,75.15,32600.0,61.4536,61.4782,61.4291,61.4373,32600.0
2012-01-12 12:00:00,75.15,75.15,75.04,75.04,20800.0,61.4373,61.4373,61.3474,61.3474,20800.0
2012-01-12 12:05:00,75.05,75.1,75.02,75.1,23800.0,61.3555,61.3964,61.331,61.3964,23800.0
2012-01-12 12:10:00,75.09,75.16,75.08,75.15,17400.0,61.3882,61.4455,61.3801,61.4373,17400.0
2012-01-12 12:15:00,75.15,75.16,75.13,75.15,20400.0,61.4373,61.4455,61.4209,61.4373,20400.0
2012-01-12 12:20:00,75.15,75.17,75.09,75.14,14900.0,61.4373,61.4536,61.3882,61.4291,14900.0
2012-01-12 12:25:00,75.15,75.16,75.11,75.12,16100.0,61.4373,61.4455,61.4046,61.4128,16100.0
2012-01-12 12:30:00,75.12,75.2,75.12,75.17,14800.0,61.4128,61.4782,61.4128,61.4536,14800.0
2012-01-12 12:35:00,75.16,75.2,75.14,75.18,10900.0,61.4455,61.4782,61.4291,61.4618,10900.0
2012-01-12 12:40:00,75.17,75.18,75.07,75.14,38600.0,61.4536,61.4618,61.3719,61.4291,38600.0
2012-01-12 12:45:00,75.14,75.19,75.13,75.16,24300.0,61.4291,61.47,61.4209,61.4455,24300.0
2012-01-12 12:50:00,75.16,75.2,75.15,75.2,24400.0,61.4455,61.4782,61.4373,61.4782,24400.0
2012-01-12 12:55:00,75.19,75.25,75.15,75.23,55800.0,61.47,61.519,61.4373,61.5027,55800.0
2012-01-12 13:00:00,75.23,75.3,75.21,75.27,26300.0,61.5027,61.5599,61.4863,61.5354,26300.0
2012-01-12 13:05:00,75.26,75.33,75.25,75.31,26700.0,61.5272,61.5844,61.519,61.5681,26700.0
2012-01-12 13:10:00,75.31,75.32,75.28,75.29,23700.0,61.5681,61.5763,61.5436,61.5517,23700.0
2012-01-12 13:15:00,75.28,75.34,75.27,75.33,32000.0,61.5436,61.5926,61.5354,61.5844,32000.0
2012-01-12 13:20:00,75.34,75.35,75.29,75.35,21200.0,61.5926,61.6008,61.5517,61.6008,21200.0
2012-01-12 13:25:00,75.35,75.35,75.25,75.33,27700.0,61.6008,61.6008,61.519,61.5844,27700.0
2012-01-12 13:30:00,75.33,75.36,75.28,75.3,24200.0,61.5844,61.609,61.5436,61.5599,24200.0
2012-01-12 13:35:00,75.31,75.33,75.21,75.22,24700.0,61.5681,61.5844,61.4863,61.4945,24700.0
2012-01-12 13:40:00,75.22,75.26,75.19,75.24,50900.0,61.4945,61.5272,61.47,61.5109,50900.0
2012-01-12 13:45:00,75.23,75.27,75.2,75.25,12600.0,61.5027,61.5354,61.4782,61.519,12600.0
2012-01-12 13:50:00,75.25,75.3,75.24,75.27,16000.0,61.519,61.5599,61.5109,61.5354,16000.0
2012-01-12 13:55:00,75.26,75.36,75.26,75.34,14700.0,61.5272,61.609,61.5272,61.5926,14700.0
2012-01-12 14:00:00,75.34,75.36,75.32,75.34,14000.0,61.5926,61.609,61.5763,61.5926,14000.0
2012-01-12 14:05:00,75.34,75.35,75.27,75.27,22500.0,61.5926,61.6008,61.5354,61.5354,22500.0
2012-01-12 14:10:00,75.27,75.32,75.26,75.32,22800.0,61.5354,61.5763,61.5272,61.5763,22800.0
2012-01-12 14:15:00,75.32,75.32,75.27,75.3,28900.0,61.5763,61.5763,61.5354,61.5599,28900.0
2012-01-12 14:20:00,75.3,75.32,75.26,75.31,38800.0,61.5599,61.5763,61.5272,61.5681,38800.0
2012-01-12 14:25:00,75.31,75.34,75.29,75.3,23800.0,61.5681,61.5926,61.5517,61.5599,23800.0
2012-01-12 14:30:00,75.29,75.37,75.29,75.37,18300.0,61.5517,61.6171,61.5517,61.6171,18300.0
2012-01-12 14:35:00,75.38,75.5,75.37,75.46,43900.0,61.6253,61.7234,61.6171,61.6907,43900.0
2012-01-12 14:40:00,75.48,75.6,75.47,75.56,119500.0,61.7071,61.8052,61.6989,61.7725,119500.0
2012-01-12 14:45:00,75.56,75.59,75.49,75.5,51200.0,61.7725,61.797,61.7152,61.7234,51200.0
2012-01-12 14:50:00,75.5,75.54,75.49,75.49,40200.0,61.7234,61.7561,61.7152,61.7152,40200.0
2012-01-12 14:55:00,75.5,75.55,75.45,75.53,102800.0,61.7234,61.7643,61.6825,61.7479,102800.0
2012-01-12 15:00:00,75.54,75.54,75.49,75.52,68500.0,61.7561,61.7561,61.7152,61.7398,68500.0
2012-01-12 15:05:00,75.52,75.59,75.49,75.54,42800.0,61.7398,61.797,61.7152,61.7561,42800.0
2012-01-12 15:10:00,75.54,75.6,75.5,75.56,59600.0,61.7561,61.8052,61.7234,61.7725,59600.0
2012-01-12 15:15:00,75.56,75.65,75.54,75.55,39300.0,61.7725,61.8461,61.7561,61.7643,39300.0
2012-01-12 15:20:00,75.55,75.68,75.55,75.65,85000.0,61.7643,61.8706,61.7643,61.8461,85000.0
2012-01-12 15:25:00,75.66,75.69,75.65,75.67,63100.0,61.8542,61.8788,61.8461,61.8624,63100.0
2012-01-12 15:30:00,75.67,75.67,75.55,75.58,64400.0,61.8624,61.8624,61.7643,61.7888,64400.0
2012-01-12 15:35:00,75.58,75.6,75.51,75.51,77800.0,61.7888,61.8052,61.7316,61.7316,77800.0
2012-01-12 15:40:00,75.52,75.58,75.48,75.53,71100.0,61.7398,61.7888,61.7071,61.7479,71100.0
2012-01-12 15:45:00,75.53,75.62,75.53,75.58,103400.0,61.7479,61.8215,61.7479,61.7888,103400.0
2012-01-12 15:50:00,75.58,75.63,75.56,75.57,101600.0,61.7888,61.8297,61.7725,61.7806,101600.0
2012-01-12 15:55:00,75.57,75.58,75.46,75.52,186500.0,61.7806,61.7888,61.6907,61.7398,186500.0
2012-01-13 09:30:00,75.05,75.2,74.24,74.56,158100.0,61.3555,61.4782,60.6933,60.9549,158100.0
2012-01-13 09:35:00,74.55,74.68,74.54,74.64,46500.0,60.9468,61.053,60.9386,61.0203,46500.0
2012-01-13 09:40:00,74.66,74.68,74.26,74.3,102200.0,61.0367,61.053,60.7097,60.7424,102200.0
2012-01-13 09:45:00,74.3,74.63,74.3,74.55,66700.0,60.7424,61.0122,60.7424,60.9468,66700.0
2012-01-13 09:50:00,74.55,74.71,74.39,74.71,57000.0,60.9468,61.0776,60.816,61.0776,57000.0
2012-01-13 09:55:00,74.69,74.73,74.51,74.64,59500.0,61.0612,61.0939,60.9141,61.0203,59500.0
2012-01-13 10:00:00,74.65,74.72,74.57,74.61,71400.0,61.0285,61.0857,60.9631,60.9958,71400.0
2012-01-13 10:05:00,74.61,74.61,74.41,74.43,77100.0,60.9958,60.9958,60.8323,60.8487,77100.0
2012-01-13 10:10:00,74.44,74.48,74.34,74.44,43800.0,60.8568,60.8895,60.7751,60.8568,43800.0
2012-01-13 10:15:00,74.46,74.48,74.33,74.34,65800.0,60.8732,60.8895,60.7669,60.7751,65800.0
2012-01-13 10:20:00,74.34,74.38,74.2,74.24,109400.0,60.7751,60.8078,60.6606,60.6933,109400.0
2012-01-13 10:25:00,74.23,74.35,74.23,74.28,67800.0,60.6852,60.7833,60.6852,60.726,67800.0
2012-01-13 10:30:00,74.28,74.3,74.23,74.28,39700.0,60.726,60.7424,60.6852,60.726,39700.0
2012-01-13 10:35:00,74.28,74.3,74.25,74.29,59900.0,60.726,60.7424,60.7015,60.7342,59900.0
2012-01-13 10:40:00,74.27,74.32,74.25,74.3,66200.0,60.7179,60.7587,60.7015,60.7424,66200.0
2012-01-13 10:45:00,74.28,74.35,74.21,74.21,75400.0,60.726,60.7833,60.6688,60.6688,75400.0
2012-01-13 10:50:00,74.22,74.28,74.16,74.25,38500.0,60.677,60.726,60.6279,60.7015,38500.0
2012-01-13 10:55:00,74.25,74.34,74.24,74.3,77000.0,60.7015,60.7751,60.6933,60.7424,77000.0
2012-01-13 11:00:00,74.29,74.36,74.28,74.34,35300.0,60.7342,60.7914,60.726,60.7751,35300.0
2012-01-13 11:05:00,74.35,74.44,74.34,74.37,33000.0,60.7833,60.8568,60.7751,60.7996,33000.0
2012-01-13 11:10:00,74.38,74.41,74.35,74.39,74900.0,60.8078,60.8323,60.7833,60.816,74900.0
2012-01-13 11:15:00,74.39,74.44,74.37,74.42,27000.0,60.816,60.8568,60.7996,60.8405,27000.0
2012-01-13 11:20:00,74.43,74.45,74.4,74.44,32800.0,60.8487,60.865,60.8241,60.8568,32800.0
2012-01-13 11:25:00,74.45,74.46,74.42,74.45,29900.0,60.865,60.8732,60.8405,60.865,29900.0
2012-01-13 11:30:00,74.48,74.51,74.45,74.46,62200.0,60.8895,60.9141,60.865,60.8732,62200.0
2012-01-13 11:35:00,74.45,74.52,74.43,74.52,44300.0,60.865,60.9222,60.8487,60.9222,44300.0
2012-01-13 11:40:00,74.51,74.51,74.47,74.5,23400.0,60.9141,60.9141,60.8814,60.9059,23400.0
2012-01-13 11:45:00,74.5,74.52,74.44,74.45,31200.0,60.9059,60.9222,60.8568,60.865,31200.0
2012-01-13 11:50:00,74.45,74.52,74.44,74.48,24000.0,60.865,60.9222,60.8568,60.8895,24000.0
2012-01-13 11:55:00,74.48,74.5,74.37,74.37,53100.0,60.8895,60.9059,60.7996,60.7996,53100.0
2012-01-13 12:00:00,74.4,74.46,74.37,74.46,28700.0,60.8241,60.8732,60.7996,60.8732,28700.0
2012-01-13 12:05:00,74.45,74.48,74.42,74.48,23600.0,60.865,60.8895,60.8405,60.8895,23600.0
2012-01-13 12:10:00,74.48,74.48,74.4,74.42,23700.0,60.8895,60.8895,60.8241,60.8405,23700.0
2012-01-13 12:15:00,74.41,74.44,74.4,74.42,16500.0,60.8323,60.8568,60.8241,60.8405,16500.0
2012-01-13 12:20:00,74.42,74.44,74.4,74.41,25100.0,60.8405,60.8568,60.8241,60.8323,25100.0
2012-01-13 12:25:00,74.4,74.43,74.36,74.39,19000.0,60.8241,60.8487,60.7914,60.816,19000.0
2012-01-13 12:30:00,74.38,74.44,74.35,74.38,32200.0,60.8078,60.8568,60.7833,60.8078,32200.0
2012-01-13 12:35:00,74.37,74.44,74.37,74.44,16900.0,60.7996,60.8568,60.7996,60.8568,16900.0
2012-01-13 12:40:00,74.43,74.56,74.41,74.55,63200.0,60.8487,60.9549,60.8323,60.9468,63200.0
2012-01-13 12:45:00,74.55,74.56,74.5,74.52,14500.0,60.9468,60.9549,60.9059,60.9222,14500.0
2012-01-13 12:50:00,74.53,74.59,74.53,74.53,36800.0,60.9304,60.9795,60.9304,60.9304,36800.0
2012-01-13 12:55:00,74.52,74.56,74.5,74.55,56800.0,60.9222,60.9549,60.9059,60.9468,56800.0
2012-01-13 13:00:00,74.54,74.54,74.44,74.44,22500.0,60.9386,60.9386,60.8568,60.8568,22500.0
2012-01-13 13:05:00,74.43,74.48,74.4,74.45,16200.0,60.8487,60.8895,60.8241,60.865,16200.0
2012-01-13 13:10:00,74.44,74.48,74.43,74.44,12300.0,60.8568,60.8895,60.8487,60.8568,12300.0
2012-01-13 13:15:00,74.43,74.47,74.37,74.42,40300.0,60.8487,60.8814,60.7996,60.8405,40300.0
2012-01-13 13:20:00,74.43,74.46,74.39,74.44,10100.0,60.8487,60.8732,60.816,60.8568,10100.0
2012-01-13 13:25:00,74.45,74.47,74.4,74.42,7900.0,60.865,60.8814,60.8241,60.8405,7900.0
2012-01-13 13:30:00,74.43,74.43,74.38,74.43,6700.0,60.8487,60.8487,60.8078,60.8487,6700.0
2012-01-13 13:35:00,74.43,74.44,74.37,74.4,14100.0,60.8487,60.8568,60.7996,60.8241,14100.0
2012-01-13 13:40:00,74.42,74.43,74.36,74.39,14700.0,60.8405,60.8487,60.7914,60.816,14700.0
2012-01-13 13:45:00,74.4,74.47,74.39,74.45,19600.0,60.8241,60.8814,60.816,60.865,19600.0
2012-01-13 13:50:00,74.46,74.64,74.45,74.58,67700.0,60.8732,61.0203,60.865,60.9713,67700.0
2012-01-13 13:55:00,74.59,74.68,74.59,74.65,42500.0,60.9795,61.053,60.9795,61.0285,42500.0
2012-01-13 14:00:00,74.65,74.65,74.55,74.57,38100.0,61.0285,61.0285,60.9468,60.9631,38100.0
2012-01-13 14:05:00,74.56,74.59,74.54,74.58,16300.0,60.9549,60.9795,60.9386,60.9713,16300.0
2012-01-13 14:10:00,74.58,74.62,74.58,74.62,11500.0,60.9713,61.004,60.9713,61.004,11500.0
2012-01-13 14:15:00,74.61,74.63,74.54,74.58,36800.0,60.9958,61.0122,60.9386,60.9713,36800.0
2012-01-13 14:20:00,74.58,74.61,74.56,74.6,15900.0,60.9713,60.9958,60.9549,60.9876,15900.0
2012-01-13 14:25:00,74.6,74.64,74.57,74.61,17800.0,60.9876,61.0203,60.9631,60.9958,17800.0
2012-01-13 14:30:00,74.62,74.63,74.57,74.59,21300.0,61.004,61.0122,60.9631,60.9795,21300.0
2012-01-13 14:35:00,74.6,74.63,74.57,74.59,38400.0,60.9876,61.0122,60.9631,60.9795,38400.0
2012-01-13 14:40:00,74.59,74.6,74.55,74.57,27400.0,60.9795,60.9876,60.9468,60.9631,27400.0
2012-01-13 14:45:00,74.56,74.59,74.55,74.56,12700.0,60.9549,60.9795,60.9468,60.9549,12700.0
2012-01-13 14:50:00,74.56,74.57,74.5,74.53,29200.0,60.9549,60.9631,60.9059,60.9304,29200.0
2012-01-13 14:55:00,74.53,74.62,74.53,74.61,19300.0,60.9304,61.004,60.9304,60.9958,19300.0
2012-01-13 15:00:00,74.6,74.65,74.59,74.63,27100.0,60.9876,61.0285,60.9795,61.0122,27100.0
2012-01-13 15:05:00,74.62,74.7,74.62,74.69,27300.0,61.004,61.0694,61.004,61.0612,27300.0
2012-01-13 15:10:00,74.69,74.7,74.62,74.67,29500.0,61.0612,61.0694,61.004,61.0449,29500.0
2012-01-13 15:15:00,74.67,74.7,74.62,74.62,27900.0,61.0449,61.0694,61.004,61.004,27900.0
2012-01-13 15:20:00,74.61,74.65,74.59,74.64,31000.0,60.9958,61.0285,60.9795,61.0203,31000.0
2012-01-13 15:25:00,74.64,74.69,74.62,74.64,22900.0,61.0203,61.0612,61.004,61.0203,22900.0
2012-01-13 15:30:00,74.65,74.71,74.6,74.6,45200.0,61.0285,61.0776,60.9876,60.9876,45200.0
2012-01-13 15:35:00,74.6,74.67,74.53,74.57,83900.0,60.9876,61.0449,60.9304,60.9631,83900.0
2012-01-13 15:40:00,74.57,74.61,74.52,74.52,91600.0,60.9631,60.9958,60.9222,60.9222,91600.0
2012-01-13 15:45:00,74.52,74.6,74.51,74.56,153300.0,60.9222,60.9876,60.9141,60.9549,153300.0
2012-01-13 15:50:00,74.57,74.61,74.47,74.47,139100.0,60.9631,60.9958,60.8814,60.8814,139100.0
2012-01-13 15:55:00,74.47,74.64,74.47,74.61,281800.0,60.8814,61.0203,60.8814,60.9958,281800.0
2012-01-17 09:30:00,75.38,75.81,75.3,75.66,233600.0,61.6253,61.9769,61.5599,61.8542,233600.0
2012-01-17 09:35:00,75.71,76.0,75.61,75.98,109600.0,61.8951,62.1322,61.8133,62.1158,109600.0
2012-01-17 09:40:00,75.98,75.98,75.63,75.64,97400.0,62.1158,62.1158,61.8297,61.8379,97400.0
2012-01-17 09:45:00,75.65,75.96,75.65,75.91,84000.0,61.8461,62.0995,61.8461,62.0586,84000.0
2012-01-17 09:50:00,75.91,75.92,75.73,75.74,44600.0,62.0586,62.0668,61.9115,61.9196,44600.0
2012-01-17 09:55:00,75.74,75.76,75.61,75.64,46900.0,61.9196,61.936,61.8133,61.8379,46900.0
2012-01-17 10:00:00,75.63,75.65,75.39,75.64,147900.0,61.8297,61.8461,61.6335,61.8379,147900.0
2012-01-17 10:05:00,75.63,75.67,75.59,75.59,37000.0,61.8297,61.8624,61.797,61.797,37000.0
2012-01-17 10:10:00,75.59,75.65,75.56,75.63,46500.0,61.797,61.8461,61.7725,61.8297,46500.0
2012-01-17 10:15:00,75.64,75.65,75.57,75.6,57400.0,61.8379,61.8461,61.7806,61.8052,57400.0
2012-01-17 10:20:00,75.6,75.63,75.54,75.6,61300.0,61.8052,61.8297,61.7561,61.8052,61300.0
2012-01-17 10:25:00,75.61,75.72,75.6,75.66,47500.0,61.8133,61.9033,61.8052,61.8542,47500.0
2012-01-17 10:30:00,75.67,75.68,75.62,75.65,38800.0,61.8624,61.8706,61.8215,61.8461,38800.0
2012-01-17 10:35:00,75.64,75.68,75.61,75.63,32300.0,61.8379,61.8706,61.8133,61.8297,32300.0
2012-01-17 10:40:00,75.64,75.67,75.59,75.64,34300.0,61.8379,61.8624,61.797,61.8379,34300.0
2012-01-17 10:45:00,75.64,75.67,75.58,75.64,28600.0,61.8379,61.8624,61.7888,61.8379,28600.0
2012-01-17 10:50:00,75.64,75.72,75.6,75.7,65300.0,61.8379,61.9033,61.8052,61.8869,65300.0
2012-01-17 10:55:00,75.7,75.78,75.69,75.76,55200.0,61.8869,61.9523,61.8788,61.936,55200.0
2012-01-17 11:00:00,75.75,75.79,75.72,75.77,47000.0,61.9278,61.9605,61.9033,61.9442,47000.0
2012-01-17 11:05:00,75.76,75.8,75.73,75.74,21200.0,61.936,61.9687,61.9115,61.9196,21200.0
2012-01-17 11:10:00,75.73,75.83,75.72,75.79,29600.0,61.9115,61.9932,61.9033,61.9605,29600.0
2012-01-17 11:15:00,75.79,75.85,75.78,75.81,25700.0,61.9605,62.0096,61.9523,61.9769,25700.0
2012-01-17 11:20:00,75.82,75.85,75.8,75.84,25400.0,61.985,62.0096,61.9687,62.0014,25400.0
2012-01-17 11:25:00,75.84,75.87,75.81,75.85,21600.0,62.0014,62.0259,61.9769,62.0096,21600.0
2012-01-17 11:30:00,75.84,75.87,75.74,75.75,33700.0,62.0014,62.0259,61.9196,61.9278,33700.0
2012-01-17 11:35:00,75.77,75.83,75.75,75.76,31400.0,61.9442,61.9932,61.9278,61.936,31400.0
2012-01-17 11:40:00,75.77,75.81,75.76,75.76,15600.0,61.9442,61.9769,61.936,61.936,15600.0
2012-01-17 11:45:00,75.78,75.8,75.71,75.77,21200.0,61.9523,61.9687,61.8951,61.9442,21200.0
2012-01-17 11:50:00,75.76,75.78,75.67,75.7,34800.0,61.936,61.9523,61.8624,61.8869,34800.0
2012-01-17 11:55:00,75.7,75.73,75.69,75.69,21200.0,61.8869,61.9115,61.8788,61.8788,21200.0
2012-01-17 12:00:00,75.69,75.71,75.65,75.7,20800.0,61.8788,61.8951,61.8461,61.8869,20800.0
2012-01-17 12:05:00,75.72,75.72,75.67,75.71,18500.0,61.9033,61.9033,61.8624,61.8951,18500.0
2012-01-17 12:10:00,75.71,75.78,75.7,75.75,21300.0,61.8951,61.9523,61.8869,61.9278,21300.0
2012-01-17 12:15:00,75.72,75.75,75.68,75.73,23600.0,61.9033,61.9278,61.8706,61.9115,23600.0
2012-01-17 12:20:00,75.72,75.77,75.7,75.74,21700.0,61.9033,61.9442,61.8869,61.9196,21700.0
2012-01-17 12:25:00,75.73,75.73,75.69,75.71,14000.0,61.9115,61.9115,61.8788,61.8951,14000.0
2012-01-17 12:30:00,75.72,75.73,75.6,75.6,31500.0,61.9033,61.9115,61.8052,61.8052,31500.0
2012-01-17 12:35:00,75.64,75.64,75.46,75.53,64300.0,61.8379,61.8379,61.6907,61.7479,64300.0
2012-01-17 12:40:00,75.52,75.56,75.5,75.54,19500.0,61.7398,61.7725,61.7234,61.7561,19500.0
2012-01-17 12:45:00,75.53,75.58,75.51,75.53,36900.0,61.7479,61.7888,61.7316,61.7479,36900.0
2012-01-17 12:50:00,75.53,75.59,75.51,75.56,38600.0,61.7479,61.797,61.7316,61.7725,38600.0
2012-01-17 12:55:00,75.56,75.62,75.56,75.6,20300.0,61.7725,61.8215,61.7725,61.8052,20300.0
2012-01-17 13:00:00,75.6,75.7,75.6,75.69,26500.0,61.8052,61.8869,61.8052,61.8788,26500.0
2012-01-17 13:05:00,75.69,75.77,75.68,75.75,21700.0,61.8788,61.9442,61.8706,61.9278,21700.0
2012-01-17 13:10:00,75.75,75.79,75.74,75.78,34600.0,61.9278,61.9605,61.9196,61.9523,34600.0
2012-01-17 13:15:00,75.79,75.79,75.7,75.7,48900.0,61.9605,61.9605,61.8869,61.8869,48900.0
2012-01-17 13:20:00,75.7,75.78,75.69,75.73,59600.0,61.8869,61.9523,61.8788,61.9115,59600.0
2012-01-17 13:25:00,75.73,75.77,75.71,75.75,18900.0,61.9115,61.9442,61.8951,61.9278,18900.0
2012-01-17 13:30:00,75.75,75.76,75.7,75.73,36800.0,61.9278,61.936,61.8869,61.9115,36800.0
2012-01-17 13:35:00,75.73,75.74,75.7,75.73,25400.0,61.9115,61.9196,61.8869,61.9115,25400.0
2012-01-17 13:40:00,75.73,75.74,75.69,75.7,13400.0,61.9115,61.9196,61.8788,61.8869,13400.0
2012-01-17 13:45:00,75.71,75.73,75.68,75.72,14900.0,61.8951,61.9115,61.8706,61.9033,14900.0
2012-01-17 13:50:00,75.72,75.78,75.69,75.69,15300.0,61.9033,61.9523,61.8788,61.8788,15300.0
2012-01-17 13:55:00,75.69,75.77,75.67,75.68,26000.0,61.8788,61.9442,61.8624,61.8706,26000.0
2012-01-17 14:00:00,75.67,75.67,75.64,75.65,13300.0,61.8624,61.8624,61.8379,61.8461,13300.0
2012-01-17 14:05:00,75.67,75.67,75.58,75.59,21200.0,61.8624,61.8624,61.7888,61.797,21200.0
2012-01-17 14:10:00,75.59,75.62,75.53,75.61,46900.0,61.797,61.8215,61.7479,61.8133,46900.0
2012-01-17 14:15:00,75.63,75.65,75.55,75.58,16300.0,61.8297,61.8461,61.7643,61.7888,16300.0
2012-01-17 14:20:00,75.59,75.61,75.54,75.57,37200.0,61.797,61.8133,61.7561,61.7806,37200.0
2012-01-17 14:25:00,75.59,75.65,75.57,75.58,26300.0,61.797,61.8461,61.7806,61.7888,26300.0
2012-01-17 14:30:00,75.6,75.63,75.5,75.53,25500.0,61.8052,61.8297,61.7234,61.7479,25500.0
2012-01-17 14:35:00,75.52,75.55,75.49,75.5,25500.0,61.7398,61.7643,61.7152,61.7234,25500.0
2012-01-17 14:40:00,75.49,75.56,75.46,75.54,18400.0,61.7152,61.7725,61.6907,61.7561,18400.0
2012-01-17 14:45:00,75.53,75.53,75.45,75.46,20100.0,61.7479,61.7479,61.6825,61.6907,20100.0
2012-01-17 14:50:00,75.47,75.48,75.39,75.39,31000.0,61.6989,61.7071,61.6335,61.6335,31000.0
2012-01-17 14:55:00,75.4,75.43,75.38,75.4,34000.0,61.6417,61.6662,61.6253,61.6417,34000.0
2012-01-17 15:00:00,75.39,75.44,75.36,75.38,63700.0,61.6335,61.6744,61.609,61.6253,63700.0
2012-01-17 15:05:00,75.38,75.39,75.23,75.23,40000.0,61.6253,61.6335,61.5027,61.5027,40000.0
2012-01-17 15:10:00,75.24,75.25,75.17,75.23,54700.0,61.5109,61.519,61.4536,61.5027,54700.0
2012-01-17 15:15:00,75.22,75.24,75.14,75.15,28600.0,61.4945,61.5109,61.4291,61.4373,28600.0
2012-01-17 15:20:00,75.14,75.27,75.14,75.25,36200.0,61.4291,61.5354,61.4291,61.519,36200.0
2012-01-17 15:25:00,75.25,75.35,75.25,75.31,27300.0,61.519,61.6008,61.519,61.5681,27300.0
2012-01-17 15:30:00,75.32,75.34,75.24,75.3,40800.0,61.5763,61.5926,61.5109,61.5599,40800.0
2012-01-17 15:35:00,75.3,75.32,75.25,75.29,50400.0,61.5599,61.5763,61.519,61.5517,50400.0
2012-01-17 15:40:00,75.3,75.36,75.28,75.32,83000.0,61.5599,61.609,61.5436,61.5763,83000.0
2012-01-17 15:45:00,75.33,75.36,75.23,75.34,134900.0,61.5844,61.609,61.5027,61.5926,134900.0
2012-01-17 15:50:00,75.33,75.38,75.3,75.3,79200.0,61.5844,61.6253,61.5599,61.5599,79200.0
2012-01-17 15:55:00,75.31,75.31,75.2,75.26,176500.0,61.5681,61.5681,61.4782,61.5272,176500.0
2012-01-18 09:30:00,74.95,75.14,74.77,74.77,89600.0,61.2738,61.4291,61.1266,61.1266,89600.0
2012-01-18 09:35:00,74.81,74.95,74.77,74.94,23200.0,61.1593,61.2738,61.1266,61.2656,23200.0
2012-01-18 09:40:00,74.94,75.02,74.85,74.99,49500.0,61.2656,61.331,61.192,61.3065,49500.0
2012-01-18 09:45:00,75.0,75.06,74.93,74.99,73200.0,61.3147,61.3637,61.2574,61.3065,73200.0
2012-01-18 09:50:00,74.99,75.11,74.99,74.99,70100.0,61.3065,61.4046,61.3065,61.3065,70100.0
2012-01-18 09:55:00,75.0,75.05,74.96,75.03,32300.0,61.3147,61.3555,61.282,61.3392,32300.0
2012-01-18 10:00:00,75.05,75.11,74.96,75.01,152300.0,61.3555,61.4046,61.282,61.3228,152300.0
2012-01-18 10:05:00,75.01,75.07,75.0,75.06,32200.0,61.3228,61.3719,61.3147,61.3637,32200.0
2012-01-18 10:10:00,75.06,75.19,75.04,75.19,53200.0,61.3637,61.47,61.3474,61.47,53200.0
2012-01-18 10:15:00,75.19,75.2,75.1,75.2,43100.0,61.47,61.4782,61.3964,61.4782,43100.0
2012-01-18 10:20:00,75.19,75.21,75.1,75.1,60600.0,61.47,61.4863,61.3964,61.3964,60600.0
2012-01-18 10:25:00,75.12,75.15,75.06,75.13,36500.0,61.4128,61.4373,61.3637,61.4209,36500.0
2012-01-18 10:30:00,75.13,75.21,75.09,75.19,33600.0,61.4209,61.4863,61.3882,61.47,33600.0
2012-01-18 10:35:00,75.19,75.21,75.06,75.19,57300.0,61.47,61.4863,61.3637,61.47,57300.0
2012-01-18 10:40:00,75.19,75.21,75.13,75.19,27400.0,61.47,61.4863,61.4209,61.47,27400.0
2012-01-18 10:45:00,75.18,75.2,75.07,75.07,26700.0,61.4618,61.4782,61.3719,61.3719,26700.0
2012-01-18 10:50:00,75.09,75.23,75.09,75.23,27600.0,61.3882,61.5027,61.3882,61.5027,27600.0
2012-01-18 10:55:00,75.23,75.25,75.12,75.12,32100.0,61.5027,61.519,61.4128,61.4128,32100.0
2012-01-18 11:00:00,75.14,75.3,75.14,75.28,33000.0,61.4291,61.5599,61.4291,61.5436,33000.0
2012-01-18 11:05:00,75.28,75.31,75.25,75.3,53100.0,61.5436,61.5681,61.519,61.5599,53100.0
2012-01-18 11:10:00,75.29,75.45,75.28,75.39,63800.0,61.5517,61.6825,61.5436,61.6335,63800.0
2012-01-18 11:15:00,75.41,75.41,75.31,75.33,26300.0,61.6498,61.6498,61.5681,61.5844,26300.0
2012-01-18 11:20:00,75.34,75.37,75.27,75.36,59300.0,61.5926,61.6171,61.5354,61.609,59300.0
2012-01-18 11:25:00,75.36,75.37,75.32,75.35,25300.0,61.609,61.6171,61.5763,61.6008,25300.0
2012-01-18 11:30:00,75.34,75.38,75.23,75.23,27900.0,61.5926,61.6253,61.5027,61.5027,27900.0
2012-01-18 11:35:00,75.23,75.24,75.16,75.21,33500.0,61.5027,61.5109,61.4455,61.4863,33500.0
2012-01-18 11:40:00,75.22,75.29,75.2,75.25,13800.0,61.4945,61.5517,61.4782,61.519,13800.0
2012-01-18 11:45:00,75.25,75.26,75.15,75.15,14900.0,61.519,61.5272,61.4373,61.4373,14900.0
2012-01-18 11:50:00,75.17,75.18,75.1,75.12,31200.0,61.4536,61.4618,61.3964,61.4128,31200.0
2012-01-18 11:55:00,75.13,75.15,75.06,75.15,17800.0,61.4209,61.4373,61.3637,61.4373,17800.0
2012-01-18 12:00:00,75.15,75.19,75.14,75.19,16400.0,61.4373,61.47,61.4291,61.47,16400.0
2012-01-18 12:05:00,75.2,75.24,75.19,75.2,33300.0,61.4782,61.5109,61.47,61.4782,33300.0
2012-01-18 12:10:00,75.2,75.31,75.2,75.31,20000.0,61.4782,61.5681,61.4782,61.5681,20000.0
2012-01-18 12:15:00,75.31,75.33,75.26,75.27,51800.0,61.5681,61.5844,61.5272,61.5354,51800.0
2012-01-18 12:20:00,75.27,75.41,75.27,75.38,15800.0,61.5354,61.6498,61.5354,61.6253,15800.0
2012-01-18 12:25:00,75.39,75.44,75.35,75.4,16000.0,61.6335,61.6744,61.6008,61.6417,16000.0
2012-01-18 12:30:00,75.41,75.41,75.33,75.35,22300.0,61.6498,61.6498,61.5844,61.6008,22300.0
2012-01-18 12:35:00,75.35,75.38,75.32,75.33,18000.0,61.6008,61.6253,61.5763,61.5844,18000.0
2012-01-18 12:40:00,75.34,75.41,75.33,75.39,16800.0,61.5926,61.6498,61.5844,61.6335,16800.0
2012-01-18 12:45:00,75.4,75.44,75.37,75.38,24700.0,61.6417,61.6744,61.6171,61.6253,24700.0
2012-01-18 12:50:00,75.39,75.4,75.34,75.34,15600.0,61.6335,61.6417,61.5926,61.5926,15600.0
2012-01-18 12:55:00,75.34,75.34,75.09,75.09,114700.0,61.5926,61.5926,61.3882,61.3882,114700.0
2012-01-18 13:00:00,75.1,75.12,75.04,75.05,40800.0,61.3964,61.4128,61.3474,61.3555,40800.0
2012-01-18 13:05:00,75.04,75.11,75.0,75.0,52100.0,61.3474,61.4046,61.3147,61.3147,52100.0
2012-01-18 13:10:00,75.0,75.08,75.0,75.04,28900.0,61.3147,61.3801,61.3147,61.3474,28900.0
2012-01-18 13:15:00,75.04,75.05,75.02,75.05,25900.0,61.3474,61.3555,61.331,61.3555,25900.0
2012-01-18 13:20:00,75.06,75.12,75.06,75.1,15100.0,61.3637,61.4128,61.3637,61.3964,15100.0
2012-01-18 13:25:00,75.1,75.14,75.09,75.1,74300.0,61.3964,61.4291,61.3882,61.3964,74300.0
2012-01-18 13:30:00,75.1,75.19,75.09,75.16,34700.0,61.3964,61.47,61.3882,61.4455,34700.0
2012-01-18 13:35:00,75.16,75.19,75.08,75.1,40300.0,61.4455,61.47,61.3801,61.3964,40300.0
2012-01-18 13:40:00,75.09,75.2,75.07,75.07,41400.0,61.3882,61.4782,61.3719,61.3719,41400.0
2012-01-18 13:45:00,75.08,75.14,75.05,75.11,16600.0,61.3801,61.4291,61.3555,61.4046,16600.0
2012-01-18 13:50:00,75.11,75.11,74.96,74.97,35800.0,61.4046,61.4046,61.282,61.2901,35800.0
2012-01-18 13:55:00,74.97,74.99,74.89,74.89,31800.0,61.2901,61.3065,61.2247,61.2247,31800.0
2012-01-18 14:00:00,74.9,75.02,74.9,75.01,29900.0,61.2329,61.331,61.2329,61.3228,29900.0
2012-01-18 14:05:00,75.0,75.09,74.96,75.09,27800.0,61.3147,61.3882,61.282,61.3882,27800.0
2012-01-18 14:10:00,75.08,75.08,75.02,75.02,30400.0,61.3801,61.3801,61.331,61.331,30400.0
2012-01-18 14:15:00,75.03,75.05,74.99,74.99,46900.0,61.3392,61.3555,61.3065,61.3065,46900.0
2012-01-18 14:20:00,75.0,75.01,74.93,74.93,28700.0,61.3147,61.3228,61.2574,61.2574,28700.0
2012-01-18 14:25:00,74.93,75.06,74.93,75.06,89200.0,61.2574,61.3637,61.2574,61.3637,89200.0
2012-01-18 14:30:00,75.05,75.06,74.97,74.99,43200.0,61.3555,61.3637,61.2901,61.3065,43200.0
2012-01-18 14:35:00,74.99,75.03,74.96,74.97,36400.0,61.3065,61.3392,61.282,61.2901,36400.0
2012-01-18 14:40:00,74.96,75.0,74.94,74.98,35000.0,61.282,61.3147,61.2656,61.2983,35000.0
2012-01-18 14:45:00,74.98,74.98,74.94,74.95,19600.0,61.2983,61.2983,61.2656,61.2738,19600.0
2012-01-18 14:50:00,74.94,74.95,74.89,74.89,32600.0,61.2656,61.2738,61.2247,61.2247,32600.0
2012-01-18 14:55:00,74.89,74.9,74.83,74.88,58200.0,61.2247,61.2329,61.1757,61.2166,58200.0
2012-01-18 15:00:00,74.88,74.92,74.87,74.92,52900.0,61.2166,61.2493,61.2084,61.2493,52900.0
2012-01-18 15:05:00,74.91,74.99,74.91,74.99,47800.0,61.2411,61.3065,61.2411,61.3065,47800.0
2012-01-18 15:10:00,74.99,75.06,74.99,75.01,67000.0,61.3065,61.3637,61.3065,61.3228,67000.0
2012-01-18 15:15:00,75.02,75.07,74.96,74.98,66500.0,61.331,61.3719,61.282,61.2983,66500.0
2012-01-18 15:20:00,74.99,75.05,74.98,75.04,52800.0,61.3065,61.3555,61.2983,61.3474,52800.0
2012-01-18 15:25:00,75.04,75.04,74.95,74.96,62300.0,61.3474,61.3474,61.2738,61.282,62300.0
2012-01-18 15:30:00,74.97,75.01,74.92,75.0,52200.0,61.2901,61.3228,61.2493,61.3147,52200.0
2012-01-18 15:35:00,75.0,75.0,74.85,74.88,138200.0,61.3147,61.3147,61.192,61.2166,138200.0
2012-01-18 15:40:00,74.88,75.0,74.87,74.99,110500.0,61.2166,61.3147,61.2084,61.3065,110500.0
2012-01-18 15:45:00,75.0,75.03,74.98,75.01,110700.0,61.3147,61.3392,61.2983,61.3228,110700.0
2012-01-18 15:50:00,75.02,75.07,74.99,75.0,112000.0,61.331,61.3719,61.3065,61.3147,112000.0
2012-01-18 15:55:00,75.0,75.08,75.0,75.04,217000.0,61.3147,61.3801,61.3147,61.3474,217000.0
2012-01-19 09:30:00,75.27,75.39,75.21,75.34,96900.0,61.5354,61.6335,61.4863,61.5926,96900.0
2012-01-19 09:35:00,75.35,75.45,75.3,75.43,73000.0,61.6008,61.6825,61.5599,61.6662,73000.0
2012-01-19 09:40:00,75.43,75.45,75.29,75.36,46700.0,61.6662,61.6825,61.5517,61.609,46700.0
2012-01-19 09:45:00,75.39,75.39,75.12,75.18,45700.0,61.6335,61.6335,61.4128,61.4618,45700.0
2012-01-19 09:50:00,75.17,75.27,75.11,75.11,45800.0,61.4536,61.5354,61.4046,61.4046,45800.0
2012-01-19 09:55:00,75.11,75.2,75.1,75.2,57200.0,61.4046,61.4782,61.3964,61.4782,57200.0
2012-01-19 10:00:00,75.18,75.25,75.1,75.19,87500.0,61.4618,61.519,61.3964,61.47,87500.0
2012-01-19 10:05:00,75.19,75.39,75.19,75.39,61700.0,61.47,61.6335,61.47,61.6335,61700.0
2012-01-19 10:10:00,75.39,75.55,75.33,75.55,101500.0,61.6335,61.7643,61.5844,61.7643,101500.0
2012-01-19 10:15:00,75.55,75.62,75.51,75.53,75300.0,61.7643,61.8215,61.7316,61.7479,75300.0
2012-01-19 10:20:00,75.52,75.65,75.51,75.51,107100.0,61.7398,61.8461,61.7316,61.7316,107100.0
2012-01-19 10:25:00,75.5,75.57,75.42,75.57,43200.0,61.7234,61.7806,61.658,61.7806,43200.0
2012-01-19 10:30:00,75.58,75.7,75.54,75.68,102200.0,61.7888,61.8869,61.7561,61.8706,102200.0
2012-01-19 10:35:00,75.69,75.73,75.62,75.66,48800.0,61.8788,61.9115,61.8215,61.8542,48800.0
2012-01-19 10:40:00,75.66,75.74,75.66,75.73,32800.0,61.8542,61.9196,61.8542,61.9115,32800.0
2012-01-19 10:45:00,75.73,75.76,75.7,75.75,40000.0,61.9115,61.936,61.8869,61.9278,40000.0
2012-01-19 10:50:00,75.75,75.77,75.68,75.69,57600.0,61.9278,61.9442,61.8706,61.8788,57600.0
2012-01-19 10:55:00,75.7,75.77,75.66,75.73,48100.0,61.8869,61.9442,61.8542,61.9115,48100.0
2012-01-19 11:00:00,75.74,75.82,75.74,75.8,55800.0,61.9196,61.985,61.9196,61.9687,55800.0
2012-01-19 11:05:00,75.79,75.83,75.75,75.75,35600.0,61.9605,61.9932,61.9278,61.9278,35600.0
2012-01-19 11:10:00,75.75,75.79,75.71,75.74,40000.0,61.9278,61.9605,61.8951,61.9196,40000.0
2012-01-19 11:15:00,75.74,75.77,75.68,75.71,56900.0,61.9196,61.9442,61.8706,61.8951,56900.0
2012-01-19 11:20:00,75.7,75.8,75.7,75.75,45300.0,61.8869,61.9687,61.8869,61.9278,45300.0
2012-01-19 11:25:00,75.76,75.77,75.71,75.73,32300.0,61.936,61.9442,61.8951,61.9115,32300.0
2012-01-19 11:30:00,75.72,75.77,75.7,75.76,37700.0,61.9033,61.9442,61.8869,61.936,37700.0
2012-01-19 11:35:00,75.76,75.79,75.68,75.69,44000.0,61.936,61.9605,61.8706,61.8788,44000.0
2012-01-19 11:40:00,75.69,75.72,75.67,75.68,23200.0,61.8788,61.9033,61.8624,61.8706,23200.0
2012-01-19 11:45:00,75.69,75.7,75.61,75.69,39600.0,61.8788,61.8869,61.8133,61.8788,39600.0
2012-01-19 11:50:00,75.68,75.76,75.68,75.75,45800.0,61.8706,61.936,61.8706,61.9278,45800.0
2012-01-19 11:55:00,75.75,75.76,75.7,75.71,40800.0,61.9278,61.936,61.8869,61.8951,40800.0
2012-01-19 12:00:00,75.7,75.76,75.7,75.74,23200.0,61.8869,61.936,61.8869,61.9196,23200.0
2012-01-19 12:05:00,75.73,75.75,75.7,75.71,29900.0,61.9115,61.9278,61.8869,61.8951,29900.0
2012-01-19 12:10:00,75.71,75.73,75.69,75.7,32000.0,61.8951,61.9115,61.8788,61.8869,32000.0
2012-01-19 12:15:00,75.71,75.75,75.68,75.69,38500.0,61.8951,61.9278,61.8706,61.8788,38500.0
2012-01-19 12:20:00,75.68,75.72,75.63,75.64,54200.0,61.8706,61.9033,61.8297,61.8379,54200.0
2012-01-19 12:25:00,75.65,75.72,75.64,75.67,30300.0,61.8461,61.9033,61.8379,61.8624,30300.0
2012-01-19 12:30:00,75.66,75.74,75.66,75.71,19700.0,61.8542,61.9196,61.8542,61.8951,19700.0
2012-01-19 12:35:00,75.7,75.74,75.68,75.73,18200.0,61.8869,61.9196,61.8706,61.9115,18200.0
2012-01-19 12:40:00,75.72,75.75,75.69,75.73,50900.0,61.9033,61.9278,61.8788,61.9115,50900.0
2012-01-19 12:45:00,75.72,75.76,75.72,75.76,21300.0,61.9033,61.936,61.9033,61.936,21300.0
2012-01-19 12:50:00,75.76,75.8,75.74,75.78,55200.0,61.936,61.9687,61.9196,61.9523,55200.0
2012-01-19 12:55:00,75.79,75.86,75.77,75.78,38300.0,61.9605,62.0177,61.9442,61.9523,38300.0
2012-01-19 13:00:00,75.78,75.92,75.78,75.92,32800.0,61.9523,62.0668,61.9523,62.0668,32800.0
2012-01-19 13:05:00,75.92,75.92,75.84,75.85,85700.0,62.0668,62.0668,62.0014,62.0096,85700.0
2012-01-19 13:10:00,75.84,75.85,75.8,75.82,25500.0,62.0014,62.0096,61.9687,61.985,25500.0
2012-01-19 13:15:00,75.82,75.83,75.78,75.78,20600.0,61.985,61.9932,61.9523,61.9523,20600.0
2012-01-19 13:20:00,75.77,75.77,75.73,75.74,13100.0,61.9442,61.9442,61.9115,61.9196,13100.0
2012-01-19 13:25:00,75.73,75.75,75.67,75.7,27300.0,61.9115,61.9278,61.8624,61.8869,27300.0
2012-01-19 13:30:00,75.7,75.72,75.65,75.67,26200.0,61.8869,61.9033,61.8461,61.8624,26200.0
2012-01-19 13:35:00,75.67,75.69,75.62,75.68,30900.0,61.8624,61.8788,61.8215,61.8706,30900.0
2012-01-19 13:40:00,75.68,75.76,75.67,75.76,36900.0,61.8706,61.936,61.8624,61.936,36900.0
2012-01-19 13:45:00,75.76,75.81,75.73,75.79,19500.0,61.936,61.9769,61.9115,61.9605,19500.0
2012-01-19 13:50:00,75.78,75.83,75.78,75.83,19900.0,61.9523,61.9932,61.9523,61.9932,19900.0
2012-01-19 13:55:00,75.83,75.9,75.79,75.8,66600.0,61.9932,62.0504,61.9605,61.9687,66600.0
2012-01-19 14:00:00,75.8,75.88,75.8,75.82,44200.0,61.9687,62.0341,61.9687,61.985,44200.0
2012-01-19 14:05:00,75.81,75.88,75.8,75.87,25000.0,61.9769,62.0341,61.9687,62.0259,25000.0
2012-01-19 14:10:00,75.87,75.91,75.87,75.9,19000.0,62.0259,62.0586,62.0259,62.0504,19000.0
2012-01-19 14:15:00,75.89,75.92,75.89,75.89,18000.0,62.0423,62.0668,62.0423,62.0423,18000.0
2012-01-19 14:20:00,75.89,75.92,75.86,75.89,27800.0,62.0423,62.0668,62.0177,62.0423,27800.0
2012-01-19 14:25:00,75.89,75.91,75.87,75.87,21600.0,62.0423,62.0586,62.0259,62.0259,21600.0
2012-01-19 14:30:00,75.87,75.9,75.71,75.73,92200.0,62.0259,62.0504,61.8951,61.9115,92200.0
2012-01-19 14:35:00,75.73,75.8,75.73,75.76,43800.0,61.9115,61.9687,61.9115,61.936,43800.0
2012-01-19 14:40:00,75.76,75.78,75.71,75.72,22900.0,61.936,61.9523,61.8951,61.9033,22900.0
2012-01-19 14:45:00,75.72,75.72,75.58,75.61,64400.0,61.9033,61.9033,61.7888,61.8133,64400.0
2012-01-19 14:50:00,75.61,75.64,75.55,75.64,54800.0,61.8133,61.8379,61.7643,61.8379,54800.0
2012-01-19 14:55:00,75.64,75.69,75.63,75.66,22500.0,61.8379,61.8788,61.8297,61.8542,22500.0
2012-01-19 15:00:00,75.66,75.69,75.57,75.58,66400.0,61.8542,61.8788,61.7806,61.7888,66400.0
2012-01-19 15:05:00,75.58,75.7,75.57,75.66,41300.0,61.7888,61.8869,61.7806,61.8542,41300.0
2012-01-19 15:10:00,75.65,75.66,75.59,75.61,106000.0,61.8461,61.8542,61.797,61.8133,106000.0
2012-01-19 15:15:00,75.61,75.67,75.6,75.66,27200.0,61.8133,61.8624,61.8052,61.8542,27200.0
2012-01-19 15:20:00,75.65,75.74,75.63,75.73,34100.0,61.8461,61.9196,61.8297,61.9115,34100.0
2012-01-19 15:25:00,75.73,75.8,75.72,75.79,47600.0,61.9115,61.9687,61.9033,61.9605,47600.0
2012-01-19 15:30:00,75.79,75.83,75.78,75.8,62600.0,61.9605,61.9932,61.9523,61.9687,62600.0
2012-01-19 15:35:00,75.79,75.8,75.7,75.7,79200.0,61.9605,61.9687,61.8869,61.8869,79200.0
2012-01-19 15:40:00,75.7,75.7,75.66,75.68,69600.0,61.8869,61.8869,61.8542,61.8706,69600.0
2012-01-19 15:45:00,75.68,75.71,75.51,75.51,183400.0,61.8706,61.8951,61.7316,61.7316,183400.0
2012-01-19 15:50:00,75.52,75.59,75.51,75.54,159800.0,61.7398,61.797,61.7316,61.7561,159800.0
2012-01-19 15:55:00,75.54,75.62,75.43,75.57,519600.0,61.7561,61.8215,61.6662,61.7806,519600.0
2012-01-20 09:30:00,75.68,75.73,75.4,75.53,560000.0,61.8706,61.9115,61.6417,61.7479,560000.0
2012-01-20 09:35:00,75.54,75.54,75.14,75.16,56200.0,61.7561,61.7561,61.4291,61.4455,56200.0
2012-01-20 09:40:00,75.16,75.36,75.15,75.36,59400.0,61.4455,61.609,61.4373,61.609,59400.0
2012-01-20 09:45:00,75.36,75.47,75.34,75.43,46200.0,61.609,61.6989,61.5926,61.6662,46200.0
2012-01-20 09:50:00,75.42,75.59,75.42,75.59,58800.0,61.658,61.797,61.658,61.797,58800.0
2012-01-20 09:55:00,75.58,75.65,75.52,75.63,111900.0,61.7888,61.8461,61.7398,61.8297,111900.0
2012-01-20 10:00:00,75.63,75.63,75.45,75.48,62600.0,61.8297,61.8297,61.6825,61.7071,62600.0
2012-01-20 10:05:00,75.47,75.62,75.44,75.6,57300.0,61.6989,61.8215,61.6744,61.8052,57300.0
2012-01-20 10:10:00,75.6,75.82,75.6,75.82,48900.0,61.8052,61.985,61.8052,61.985,48900.0
2012-01-20 10:15:00,75.83,75.84,75.74,75.8,203000.0,61.9932,62.0014,61.9196,61.9687,203000.0
2012-01-20 10:20:00,75.8,75.9,75.77,75.83,60400.0,61.9687,62.0504,61.9442,61.9932,60400.0
2012-01-20 10:25:00,75.82,75.86,75.78,75.79,65400.0,61.985,62.0177,61.9523,61.9605,65400.0
2012-01-20 10:30:00,75.8,75.82,75.78,75.8,53300.0,61.9687,61.985,61.9523,61.9687,53300.0
2012-01-20 10:35:00,75.8,75.81,75.7,75.72,45800.0,61.9687,61.9769,61.8869,61.9033,45800.0
2012-01-20 10:40:00,75.72,75.75,75.64,75.75,32200.0,61.9033,61.9278,61.8379,61.9278,32200.0
2012-01-20 10:45:00,75.76,75.77,75.68,75.69,22000.0,61.936,61.9442,61.8706,61.8788,22000.0
2012-01-20 10:50:00,75.7,75.7,75.62,75.65,21800.0,61.8869,61.8869,61.8215,61.8461,21800.0
2012-01-20 10:55:00,75.65,75.66,75.58,75.63,35800.0,61.8461,61.8542,61.7888,61.8297,35800.0
2012-01-20 11:00:00,75.64,75.7,75.52,75.52,37300.0,61.8379,61.8869,61.7398,61.7398,37300.0
2012-01-20 11:05:00,75.52,75.55,75.43,75.43,84800.0,61.7398,61.7643,61.6662,61.6662,84800.0
2012-01-20 11:10:00,75.44,75.5,75.43,75.47,32000.0,61.6744,61.7234,61.6662,61.6989,32000.0
2012-01-20 11:15:00,75.46,75.54,75.45,75.46,22100.0,61.6907,61.7561,61.6825,61.6907,22100.0
2012-01-20 11:20:00,75.46,75.51,75.44,75.48,17600.0,61.6907,61.7316,61.6744,61.7071,17600.0
2012-01-20 11:25:00,75.49,75.49,75.4,75.42,26500.0,61.7152,61.7152,61.6417,61.658,26500.0
2012-01-20 11:30:00,75.42,75.42,75.31,75.31,25600.0,61.658,61.658,61.5681,61.5681,25600.0
2012-01-20 11:35:00,75.32,75.36,75.3,75.34,22800.0,61.5763,61.609,61.5599,61.5926,22800.0
2012-01-20 11:40:00,75.33,75.39,75.32,75.37,21300.0,61.5844,61.6335,61.5763,61.6171,21300.0
2012-01-20 11:45:00,75.37,75.39,75.31,75.38,28100.0,61.6171,61.6335,61.5681,61.6253,28100.0
2012-01-20 11:50:00,75.4,75.42,75.37,75.42,20700.0,61.6417,61.658,61.6171,61.658,20700.0
2012-01-20 11:55:00,75.42,75.49,75.42,75.49,17900.0,61.658,61.7152,61.658,61.7152,17900.0
2012-01-20 12:00:00,75.49,75.52,75.43,75.43,25600.0,61.7152,61.7398,61.6662,61.6662,25600.0
2012-01-20 12:05:00,75.42,75.44,75.32,75.33,36300.0,61.658,61.6744,61.5763,61.5844,36300.0
2012-01-20 12:10:00,75.33,75.39,75.33,75.38,23100.0,61.5844,61.6335,61.5844,61.6253,23100.0
2012-01-20 12:15:00,75.39,75.41,75.36,75.39,30200.0,61.6335,61.6498,61.609,61.6335,30200.0
2012-01-20 12:20:00,75.4,75.41,75.36,75.36,38600.0,61.6417,61.6498,61.609,61.609,38600.0
2012-01-20 12:25:00,75.36,75.37,75.27,75.28,40500.0,61.609,61.6171,61.5354,61.5436,40500.0
2012-01-20 12:30:00,75.29,75.34,75.24,75.27,28800.0,61.5517,61.5926,61.5109,61.5354,28800.0
2012-01-20 12:35:00,75.26,75.27,75.21,75.24,31300.0,61.5272,61.5354,61.4863,61.5109,31300.0
2012-01-20 12:40:00,75.26,75.35,75.25,75.28,34600.0,61.5272,61.6008,61.519,61.5436,34600.0
2012-01-20 12:45:00,75.3,75.36,75.29,75.33,38600.0,61.5599,61.609,61.5517,61.5844,38600.0
2012-01-20 12:50:00,75.34,75.36,75.32,75.34,22800.0,61.5926,61.609,61.5763,61.5926,22800.0
2012-01-20 12:55:00,75.34,75.39,75.33,75.39,16900.0,61.5926,61.6335,61.5844,61.6335,16900.0
2012-01-20 13:00:00,75.38,75.41,75.33,75.33,15300.0,61.6253,61.6498,61.5844,61.5844,15300.0
2012-01-20 13:05:00,75.35,75.43,75.35,75.4,25500.0,61.6008,61.6662,61.6008,61.6417,25500.0
2012-01-20 13:10:00,75.39,75.39,75.32,75.34,37100.0,61.6335,61.6335,61.5763,61.5926,37100.0
2012-01-20 13:15:00,75.35,75.35,75.29,75.29,27100.0,61.6008,61.6008,61.5517,61.5517,27100.0
2012-01-20 13:20:00,75.29,75.37,75.29,75.35,21100.0,61.5517,61.6171,61.5517,61.6008,21100.0
2012-01-20 13:25:00,75.36,75.36,75.29,75.35,30700.0,61.609,61.609,61.5517,61.6008,30700.0
2012-01-20 13:30:00,75.36,75.37,75.35,75.35,17300.0,61.609,61.6171,61.6008,61.6008,17300.0
2012-01-20 13:35:00,75.35,75.4,75.35,75.39,11800.0,61.6008,61.6417,61.6008,61.6335,11800.0
2012-01-20 13:40:00,75.38,75.43,75.38,75.41,22000.0,61.6253,61.6662,61.6253,61.6498,22000.0
2012-01-20 13:45:00,75.41,75.45,75.4,75.4,27800.0,61.6498,61.6825,61.6417,61.6417,27800.0
2012-01-20 13:50:00,75.39,75.42,75.36,75.37,23600.0,61.6335,61.658,61.609,61.6171,23600.0
2012-01-20 13:55:00,75.37,75.4,75.31,75.33,23000.0,61.6171,61.6417,61.5681,61.5844,23000.0
2012-01-20 14:00:00,75.33,75.34,75.3,75.32,43200.0,61.5844,61.5926,61.5599,61.5763,43200.0
2012-01-20 14:05:00,75.32,75.32,75.3,75.32,24600.0,61.5763,61.5763,61.5599,61.5763,24600.0
2012-01-20 14:10:00,75.32,75.32,75.27,75.29,24400.0,61.5763,61.5763,61.5354,61.5517,24400.0
2012-01-20 14:15:00,75.3,75.32,75.23,75.28,34100.0,61.5599,61.5763,61.5027,61.5436,34100.0
2012-01-20 14:20:00,75.28,75.34,75.27,75.28,35700.0,61.5436,61.5926,61.5354,61.5436,35700.0
2012-01-20 14:25:00,75.28,75.34,75.26,75.34,56000.0,61.5436,61.5926,61.5272,61.5926,56000.0
2012-01-20 14:30:00,75.34,75.4,75.34,75.4,33600.0,61.5926,61.6417,61.5926,61.6417,33600.0
2012-01-20 14:35:00,75.4,75.42,75.37,75.39,63100.0,61.6417,61.658,61.6171,61.6335,63100.0
2012-01-20 14:40:00,75.39,75.4,75.37,75.4,46200.0,61.6335,61.6417,61.6171,61.6417,46200.0
2012-01-20 14:45:00,75.4,75.42,75.39,75.41,48000.0,61.6417,61.658,61.6335,61.6498,48000.0
2012-01-20 14:50:00,75.41,75.42,75.37,75.38,42200.0,61.6498,61.658,61.6171,61.6253,42200.0
2012-01-20 14:55:00,75.38,75.4,75.36,75.4,19800.0,61.6253,61.6417,61.609,61.6417,19800.0
2012-01-20 15:00:00,75.39,75.4,75.36,75.39,27300.0,61.6335,61.6417,61.609,61.6335,27300.0
2012-01-20 15:05:00,75.4,75.4,75.37,75.39,37300.0,61.6417,61.6417,61.6171,61.6335,37300.0
2012-01-20 15:10:00,75.39,75.39,75.32,75.37,29200.0,61.6335,61.6335,61.5763,61.6171,29200.0
2012-01-20 15:15:00,75.37,75.37,75.28,75.28,48700.0,61.6171,61.6171,61.5436,61.5436,48700.0
2012-01-20 15:20:00,75.29,75.3,75.25,75.27,37300.0,61.5517,61.5599,61.519,61.5354,37300.0
2012-01-20 15:25:00,75.27,75.28,75.23,75.25,39000.0,61.5354,61.5436,61.5027,61.519,39000.0
2012-01-20 15:30:00,75.25,75.27,75.17,75.2,93700.0,61.519,61.5354,61.4536,61.4782,93700.0
2012-01-20 15:35:00,75.2,75.21,75.14,75.19,94400.0,61.4782,61.4863,61.4291,61.47,94400.0
2012-01-20 15:40:00,75.2,75.33,75.19,75.33,77900.0,61.4782,61.5844,61.47,61.5844,77900.0
2012-01-20 15:45:00,75.32,75.53,75.32,75.53,187500.0,61.5763,61.7479,61.5763,61.7479,187500.0
2012-01-20 15:50:00,75.52,75.54,75.46,75.52,134300.0,61.7398,61.7561,61.6907,61.7398,134300.0
2012-01-20 15:55:00,75.52,75.55,75.51,75.52,272900.0,61.7398,61.7643,61.7316,61.7398,272900.0
2012-01-23 09:30:00,75.66,75.88,75.43,75.86,120400.0,61.8542,62.0341,61.6662,62.0177,120400.0
2012-01-23 09:35:00,75.88,75.99,75.82,75.96,79400.0,62.0341,62.124,61.985,62.0995,79400.0
2012-01-23 09:40:00,75.96,76.2,75.93,76.2,130200.0,62.0995,62.2957,62.075,62.2957,130200.0
2012-01-23 09:45:00,76.18,76.23,76.03,76.23,101200.0,62.2793,62.3202,62.1567,62.3202,101200.0
2012-01-23 09:50:00,76.22,76.37,76.09,76.1,89900.0,62.312,62.4347,62.2058,62.2139,89900.0
2012-01-23 09:55:00,76.1,76.16,76.04,76.15,55500.0,62.2139,62.263,62.1649,62.2548,55500.0
2012-01-23 10:00:00,76.15,76.15,76.03,76.04,55000.0,62.2548,62.2548,62.1567,62.1649,55000.0
2012-01-23 10:05:00,76.03,76.17,76.01,76.11,49900.0,62.1567,62.2712,62.1404,62.2221,49900.0
2012-01-23 10:10:00,76.11,76.18,76.1,76.16,36100.0,62.2221,62.2793,62.2139,62.263,36100.0
2012-01-23 10:15:00,76.15,76.24,76.06,76.06,51800.0,62.2548,62.3284,62.1812,62.1812,51800.0
2012-01-23 10:20:00,76.06,76.07,75.97,76.03,34900.0,62.1812,62.1894,62.1077,62.1567,34900.0
2012-01-23 10:25:00,76.03,76.09,76.03,76.05,34900.0,62.1567,62.2058,62.1567,62.1731,34900.0
2012-01-23 10:30:00,76.05,76.05,75.98,76.04,24700.0,62.1731,62.1731,62.1158,62.1649,24700.0
2012-01-23 10:35:00,76.05,76.14,76.05,76.14,30200.0,62.1731,62.2466,62.1731,62.2466,30200.0
2012-01-23 10:40:00,76.14,76.18,76.02,76.02,38600.0,62.2466,62.2793,62.1485,62.1485,38600.0
2012-01-23 10:45:00,76.01,76.09,75.99,76.07,60000.0,62.1404,62.2058,62.124,62.1894,60000.0
2012-01-23 10:50:00,76.06,76.06,75.91,75.92,47700.0,62.1812,62.1812,62.0586,62.0668,47700.0
2012-01-23 10:55:00,75.91,75.98,75.85,75.95,117300.0,62.0586,62.1158,62.0096,62.0913,117300.0
2012-01-23 11:00:00,75.95,75.98,75.92,75.96,54700.0,62.0913,62.1158,62.0668,62.0995,54700.0
2012-01-23 11:05:00,75.97,75.99,75.86,75.86,31800.0,62.1077,62.124,62.0177,62.0177,31800.0
2012-01-23 11:10:00,75.85,75.95,75.81,75.93,54100.0,62.0096,62.0913,61.9769,62.075,54100.0
2012-01-23 11:15:00,75.92,75.94,75.89,75.94,49300.0,62.0668,62.0831,62.0423,62.0831,49300.0
2012-01-23 11:20:00,75.94,75.95,75.89,75.9,30100.0,62.0831,62.0913,62.0423,62.0504,30100.0
2012-01-23 11:25:00,75.9,75.95,75.89,75.94,23400.0,62.0504,62.0913,62.0423,62.0831,23400.0
2012-01-23 11:30:00,75.94,75.97,75.85,75.85,51700.0,62.0831,62.1077,62.0096,62.0096,51700.0
2012-01-23 11:35:00,75.86,75.87,75.78,75.85,75400.0,62.0177,62.0259,61.9523,62.0096,75400.0
2012-01-23 11:40:00,75.85,75.88,75.69,75.69,61900.0,62.0096,62.0341,61.8788,61.8788,61900.0
2012-01-23 11:45:00,75.71,75.74,75.61,75.74,43000.0,61.8951,61.9196,61.8133,61.9196,43000.0
2012-01-23 11:50:00,75.74,75.79,75.68,75.73,46800.0,61.9196,61.9605,61.8706,61.9115,46800.0
2012-01-23 11:55:00,75.72,75.74,75.64,75.65,22300.0,61.9033,61.9196,61.8379,61.8461,22300.0
2012-01-23 12:00:00,75.65,75.65,75.48,75.52,80700.0,61.8461,61.8461,61.7071,61.7398,80700.0
2012-01-23 12:05:00,75.52,75.52,75.32,75.35,101500.0,61.7398,61.7398,61.5763,61.6008,101500.0
2012-01-23 12:10:00,75.34,75.43,75.34,75.41,53700.0,61.5926,61.6662,61.5926,61.6498,53700.0
2012-01-23 12:15:00,75.41,75.51,75.39,75.51,31100.0,61.6498,61.7316,61.6335,61.7316,31100.0
2012-01-23 12:20:00,75.51,75.53,75.48,75.51,52300.0,61.7316,61.7479,61.7071,61.7316,52300.0
2012-01-23 12:25:00,75.51,75.56,75.51,75.55,72700.0,61.7316,61.7725,61.7316,61.7643,72700.0
2012-01-23 12:30:00,75.55,75.57,75.54,75.56,50000.0,61.7643,61.7806,61.7561,61.7725,50000.0
2012-01-23 12:35:00,75.58,75.59,75.54,75.58,29800.0,61.7888,61.797,61.7561,61.7888,29800.0
2012-01-23 12:40:00,75.58,75.64,75.57,75.64,22000.0,61.7888,61.8379,61.7806,61.8379,22000.0
2012-01-23 12:45:00,75.64,75.65,75.62,75.63,16900.0,61.8379,61.8461,61.8215,61.8297,16900.0
2012-01-23 12:50:00,75.62,75.65,75.59,75.61,22100.0,61.8215,61.8461,61.797,61.8133,22100.0
2012-01-23 12:55:00,75.6,75.61,75.53,75.58,18500.0,61.8052,61.8133,61.7479,61.7888,18500.0
2012-01-23 13:00:00,75.57,75.64,75.57,75.59,18400.0,61.7806,61.8379,61.7806,61.797,18400.0
2012-01-23 13:05:00,75.6,75.64,75.58,75.64,19600.0,61.8052,61.8379,61.7888,61.8379,19600.0
2012-01-23 13:10:00,75.63,75.64,75.55,75.57,18700.0,61.8297,61.8379,61.7643,61.7806,18700.0
2012-01-23 13:15:00,75.57,75.59,75.5,75.5,20500.0,61.7806,61.797,61.7234,61.7234,20500.0
2012-01-23 13:20:00,75.51,75.56,75.49,75.52,30500.0,61.7316,61.7725,61.7152,61.7398,30500.0
2012-01-23 13:25:00,75.52,75.6,75.52,75.59,25600.0,61.7398,61.8052,61.7398,61.797,25600.0
2012-01-23 13:30:00,75.59,75.62,75.55,75.56,23800.0,61.797,61.8215,61.7643,61.7725,23800.0
2012-01-23 13:35:00,75.58,75.62,75.55,75.57,55200.0,61.7888,61.8215,61.7643,61.7806,55200.0
2012-01-23 13:40:00,75.58,75.59,75.55,75.55,15300.0,61.7888,61.797,61.7643,61.7643,15300.0
2012-01-23 13:45:00,75.56,75.56,75.48,75.52,65700.0,61.7725,61.7725,61.7071,61.7398,65700.0
2012-01-23 13:50:00,75.53,75.53,75.44,75.52,14100.0,61.7479,61.7479,61.6744,61.7398,14100.0
2012-01-23 13:55:00,75.52,75.56,75.48,75.56,13300.0,61.7398,61.7725,61.7071,61.7725,13300.0
2012-01-23 14:00:00,75.56,75.59,75.55,75.58,20300.0,61.7725,61.797,61.7643,61.7888,20300.0
2012-01-23 14:05:00,75.59,75.59,75.53,75.58,19600.0,61.797,61.797,61.7479,61.7888,19600.0
2012-01-23 14:10:00,75.59,75.61,75.53,75.61,22400.0,61.797,61.8133,61.7479,61.8133,22400.0
2012-01-23 14:15:00,75.61,75.61,75.51,75.52,18700.0,61.8133,61.8133,61.7316,61.7398,18700.0
2012-01-23 14:20:00,75.52,75.54,75.47,75.51,21500.0,61.7398,61.7561,61.6989,61.7316,21500.0
2012-01-23 14:25:00,75.51,75.53,75.45,75.48,22700.0,61.7316,61.7479,61.6825,61.7071,22700.0
2012-01-23 14:30:00,75.48,75.52,75.48,75.49,17200.0,61.7071,61.7398,61.7071,61.7152,17200.0
2012-01-23 14:35:00,75.49,75.49,75.46,75.46,21700.0,61.7152,61.7152,61.6907,61.6907,21700.0
2012-01-23 14:40:00,75.47,75.47,75.4,75.4,36200.0,61.6989,61.6989,61.6417,61.6417,36200.0
2012-01-23 14:45:00,75.4,75.43,75.33,75.42,45500.0,61.6417,61.6662,61.5844,61.658,45500.0
2012-01-23 14:50:00,75.42,75.42,75.34,75.34,25400.0,61.658,61.658,61.5926,61.5926,25400.0
2012-01-23 14:55:00,75.34,75.54,75.34,75.51,28100.0,61.5926,61.7561,61.5926,61.7316,28100.0
2012-01-23 15:00:00,75.52,75.55,75.5,75.54,20800.0,61.7398,61.7643,61.7234,61.7561,20800.0
2012-01-23 15:05:00,75.54,75.61,75.53,75.59,42300.0,61.7561,61.8133,61.7479,61.797,42300.0
2012-01-23 15:10:00,75.59,75.63,75.59,75.62,28500.0,61.797,61.8297,61.797,61.8215,28500.0
2012-01-23 15:15:00,75.62,75.63,75.58,75.58,27000.0,61.8215,61.8297,61.7888,61.7888,27000.0
2012-01-23 15:20:00,75.57,75.63,75.53,75.57,54100.0,61.7806,61.8297,61.7479,61.7806,54100.0
2012-01-23 15:25:00,75.58,75.59,75.48,75.51,39600.0,61.7888,61.797,61.7071,61.7316,39600.0
2012-01-23 15:30:00,75.51,75.56,75.49,75.51,46600.0,61.7316,61.7725,61.7152,61.7316,46600.0
2012-01-23 15:35:00,75.51,75.54,75.48,75.49,46400.0,61.7316,61.7561,61.7071,61.7152,46400.0
2012-01-23 15:40:00,75.49,75.63,75.48,75.61,90400.0,61.7152,61.8297,61.7071,61.8133,90400.0
2012-01-23 15:45:00,75.62,75.66,75.57,75.66,62100.0,61.8215,61.8542,61.7806,61.8542,62100.0
2012-01-23 15:50:00,75.65,75.67,75.57,75.57,66600.0,61.8461,61.8624,61.7806,61.7806,66600.0
2012-01-23 15:55:00,75.57,75.59,75.49,75.49,118900.0,61.7806,61.797,61.7152,61.7152,118900.0
2012-01-24 09:30:00,75.06,75.1,74.92,74.94,205700.0,61.3637,61.3964,61.2493,61.2656,205700.0
2012-01-24 09:35:00,74.93,74.96,74.6,74.7,79500.0,61.2574,61.282,60.9876,61.0694,79500.0
2012-01-24 09:40:00,74.7,74.75,74.6,74.71,50100.0,61.0694,61.1103,60.9876,61.0776,50100.0
2012-01-24 09:45:00,74.71,74.84,74.63,74.83,81400.0,61.0776,61.1839,61.0122,61.1757,81400.0
2012-01-24 09:50:00,74.82,74.89,74.77,74.78,71800.0,61.1675,61.2247,61.1266,61.1348,71800.0
2012-01-24 09:55:00,74.77,74.85,74.72,74.72,99200.0,61.1266,61.192,61.0857,61.0857,99200.0
2012-01-24 10:00:00,74.72,74.99,74.65,74.94,124400.0,61.0857,61.3065,61.0285,61.2656,124400.0
2012-01-24 10:05:00,74.95,75.01,74.88,74.98,113200.0,61.2738,61.3228,61.2166,61.2983,113200.0
2012-01-24 10:10:00,74.98,75.24,74.96,75.18,105500.0,61.2983,61.5109,61.282,61.4618,105500.0
2012-01-24 10:15:00,75.17,75.18,75.04,75.08,73800.0,61.4536,61.4618,61.3474,61.3801,73800.0
2012-01-24 10:20:00,75.06,75.12,74.95,74.96,93100.0,61.3637,61.4128,61.2738,61.282,93100.0
2012-01-24 10:25:00,74.96,75.04,74.92,74.95,100600.0,61.282,61.3474,61.2493,61.2738,100600.0
2012-01-24 10:30:00,75.01,75.05,74.93,75.04,60200.0,61.3228,61.3555,61.2574,61.3474,60200.0
2012-01-24 10:35:00,75.03,75.04,74.93,75.01,81800.0,61.3392,61.3474,61.2574,61.3228,81800.0
2012-01-24 10:40:00,75.01,75.11,75.0,75.08,62600.0,61.3228,61.4046,61.3147,61.3801,62600.0
2012-01-24 10:45:00,75.1,75.21,75.09,75.19,72300.0,61.3964,61.4863,61.3882,61.47,72300.0
2012-01-24 10:50:00,75.19,75.45,75.12,75.37,105400.0,61.47,61.6825,61.4128,61.6171,105400.0
2012-01-24 10:55:00,75.37,75.37,75.28,75.3,38000.0,61.6171,61.6171,61.5436,61.5599,38000.0
2012-01-24 11:00:00,75.3,75.37,75.28,75.28,33800.0,61.5599,61.6171,61.5436,61.5436,33800.0
2012-01-24 11:05:00,75.28,75.31,75.22,75.24,60800.0,61.5436,61.5681,61.4945,61.5109,60800.0
2012-01-24 11:10:00,75.24,75.32,75.22,75.23,60100.0,61.5109,61.5763,61.4945,61.5027,60100.0
2012-01-24 11:15:00,75.24,75.29,75.21,75.26,80900.0,61.5109,61.5517,61.4863,61.5272,80900.0
2012-01-24 11:20:00,75.26,75.38,75.25,75.36,33400.0,61.5272,61.6253,61.519,61.609,33400.0
2012-01-24 11:25:00,75.36,75.42,75.32,75.37,31300.0,61.609,61.658,61.5763,61.6171,31300.0
2012-01-24 11:30:00,75.37,75.4,75.26,75.29,39200.0,61.6171,61.6417,61.5272,61.5517,39200.0
2012-01-24 11:35:00,75.29,75.31,75.23,75.3,41400.0,61.5517,61.5681,61.5027,61.5599,41400.0
2012-01-24 11:40:00,75.31,75.42,75.31,75.39,26700.0,61.5681,61.658,61.5681,61.6335,26700.0
2012-01-24 11:45:00,75.39,75.46,75.39,75.44,25700.0,61.6335,61.6907,61.6335,61.6744,25700.0
2012-01-24 11:50:00,75.45,75.55,75.45,75.54,28200.0,61.6825,61.7643,61.6825,61.7561,28200.0
2012-01-24 11:55:00,75.53,75.58,75.51,75.52,26500.0,61.7479,61.7888,61.7316,61.7398,26500.0
2012-01-24 12:00:00,75.52,75.58,75.48,75.48,22700.0,61.7398,61.7888,61.7071,61.7071,22700.0
2012-01-24 12:05:00,75.48,75.5,75.41,75.42,27700.0,61.7071,61.7234,61.6498,61.658,27700.0
2012-01-24 12:10:00,75.42,75.42,75.37,75.39,23000.0,61.658,61.658,61.6171,61.6335,23000.0
2012-01-24 12:15:00,75.4,75.43,75.38,75.4,27500.0,61.6417,61.6662,61.6253,61.6417,27500.0
2012-01-24 12:20:00,75.41,75.46,75.39,75.44,28000.0,61.6498,61.6907,61.6335,61.6744,28000.0
2012-01-24 12:25:00,75.45,75.5,75.43,75.45,14000.0,61.6825,61.7234,61.6662,61.6825,14000.0
2012-01-24 12:30:00,75.44,75.49,75.41,75.43,26200.0,61.6744,61.7152,61.6498,61.6662,26200.0
2012-01-24 12:35:00,75.43,75.44,75.37,75.42,31600.0,61.6662,61.6744,61.6171,61.658,31600.0
2012-01-24 12:40:00,75.43,75.47,75.43,75.47,11300.0,61.6662,61.6989,61.6662,61.6989,11300.0
2012-01-24 12:45:00,75.47,75.49,75.46,75.49,27700.0,61.6989,61.7152,61.6907,61.7152,27700.0
2012-01-24 12:50:00,75.49,75.52,75.46,75.5,15900.0,61.7152,61.7398,61.6907,61.7234,15900.0
2012-01-24 12:55:00,75.51,75.59,75.49,75.55,28800.0,61.7316,61.797,61.7152,61.7643,28800.0
2012-01-24 13:00:00,75.56,75.57,75.52,75.55,16000.0,61.7725,61.7806,61.7398,61.7643,16000.0
2012-01-24 13:05:00,75.53,75.56,75.5,75.5,47700.0,61.7479,61.7725,61.7234,61.7234,47700.0
2012-01-24 13:10:00,75.5,75.62,75.5,75.55,34600.0,61.7234,61.8215,61.7234,61.7643,34600.0
2012-01-24 13:15:00,75.56,75.56,75.48,75.49,29700.0,61.7725,61.7725,61.7071,61.7152,29700.0
2012-01-24 13:20:00,75.49,75.49,75.37,75.42,37000.0,61.7152,61.7152,61.6171,61.658,37000.0
2012-01-24 13:25:00,75.43,75.43,75.31,75.33,38200.0,61.6662,61.6662,61.5681,61.5844,38200.0
2012-01-24 13:30:00,75.32,75.34,75.25,75.26,21100.0,61.5763,61.5926,61.519,61.5272,21100.0
2012-01-24 13:35:00,75.25,75.28,75.17,75.28,48800.0,61.519,61.5436,61.4536,61.5436,48800.0
2012-01-24 13:40:00,75.28,75.39,75.28,75.3,24200.0,61.5436,61.6335,61.5436,61.5599,24200.0
2012-01-24 13:45:00,75.31,75.38,75.31,75.38,28400.0,61.5681,61.6253,61.5681,61.6253,28400.0
2012-01-24 13:50:00,75.37,75.41,75.31,75.31,54300.0,61.6171,61.6498,61.5681,61.5681,54300.0
2012-01-24 13:55:00,75.3,75.37,75.29,75.36,22000.0,61.5599,61.6171,61.5517,61.609,22000.0
2012-01-24 14:00:00,75.36,75.36,75.24,75.26,59700.0,61.609,61.609,61.5109,61.5272,59700.0
2012-01-24 14:05:00,75.27,75.37,75.27,75.31,26900.0,61.5354,61.6171,61.5354,61.5681,26900.0
2012-01-24 14:10:00,75.31,75.37,75.3,75.3,35100.0,61.5681,61.6171,61.5599,61.5599,35100.0
2012-01-24 14:15:00,75.3,75.39,75.3,75.37,13000.0,61.5599,61.6335,61.5599,61.6171,13000.0
2012-01-24 14:20:00,75.37,75.42,75.31,75.4,28200.0,61.6171,61.658,61.5681,61.6417,28200.0
2012-01-24 14:25:00,75.39,75.4,75.32,75.35,29500.0,61.6335,61.6417,61.5763,61.6008,29500.0
2012-01-24 14:30:00,75.35,75.38,75.34,75.37,15700.0,61.6008,61.6253,61.5926,61.6171,15700.0
2012-01-24 14:35:00,75.37,75.45,75.37,75.45,19800.0,61.6171,61.6825,61.6171,61.6825,19800.0
2012-01-24 14:40:00,75.45,75.51,75.44,75.49,48800.0,61.6825,61.7316,61.6744,61.7152,48800.0
2012-01-24 14:45:00,75.51,75.51,75.4,75.41,25000.0,61.7316,61.7316,61.6417,61.6498,25000.0
2012-01-24 14:50:00,75.42,75.42,75.36,75.38,26800.0,61.658,61.658,61.609,61.6253,26800.0
2012-01-24 14:55:00,75.38,75.41,75.34,75.37,34000.0,61.6253,61.6498,61.5926,61.6171,34000.0
2012-01-24 15:00:00,75.37,75.37,75.26,75.31,75800.0,61.6171,61.6171,61.5272,61.5681,75800.0
2012-01-24 15:05:00,75.31,75.34,75.27,75.3,53100.0,61.5681,61.5926,61.5354,61.5599,53100.0
2012-01-24 15:10:00,75.3,75.38,75.28,75.36,62100.0,61.5599,61.6253,61.5436,61.609,62100.0
2012-01-24 15:15:00,75.37,75.38,75.33,75.35,80800.0,61.6171,61.6253,61.5844,61.6008,80800.0
2012-01-24 15:20:00,75.36,75.38,75.34,75.36,77700.0,61.609,61.6253,61.5926,61.609,77700.0
2012-01-24 15:25:00,75.37,75.45,75.36,75.44,105800.0,61.6171,61.6825,61.609,61.6744,105800.0
2012-01-24 15:30:00,75.44,75.5,75.42,75.47,128300.0,61.6744,61.7234,61.658,61.6989,128300.0
2012-01-24 15:35:00,75.47,75.48,75.41,75.43,82700.0,61.6989,61.7071,61.6498,61.6662,82700.0
2012-01-24 15:40:00,75.42,75.43,75.35,75.38,109500.0,61.658,61.6662,61.6008,61.6253,109500.0
2012-01-24 15:45:00,75.38,75.53,75.38,75.53,124800.0,61.6253,61.7479,61.6253,61.7479,124800.0
2012-01-24 15:50:00,75.52,75.53,75.41,75.45,139800.0,61.7398,61.7479,61.6498,61.6825,139800.0
2012-01-24 15:55:00,75.45,75.45,75.36,75.38,289400.0,61.6825,61.6825,61.609,61.6253,289400.0
2012-01-25 09:30:00,73.97,74.3,73.77,74.01,704200.0,60.4726,60.7424,60.3091,60.5053,704200.0
2012-01-25 09:35:00,74.01,74.26,73.98,74.06,316700.0,60.5053,60.7097,60.4808,60.5462,316700.0
2012-01-25 09:40:00,74.06,74.09,73.8,73.89,442500.0,60.5462,60.5707,60.3336,60.4072,442500.0
2012-01-25 09:45:00,73.89,74.02,73.85,73.94,225900.0,60.4072,60.5135,60.3745,60.4481,225900.0
2012-01-25 09:50:00,73.93,73.94,73.69,73.76,347700.0,60.4399,60.4481,60.2437,60.3009,347700.0
2012-01-25 09:55:00,73.78,73.78,73.15,73.15,584600.0,60.3173,60.3173,59.8022,59.8022,584600.0
2012-01-25 10:00:00,73.16,73.43,73.0,73.36,565600.0,59.8104,60.0311,59.6796,59.9739,565600.0
2012-01-25 10:05:00,73.36,73.49,73.0,73.14,315500.0,59.9739,60.0802,59.6796,59.7941,315500.0
2012-01-25 10:10:00,73.15,73.26,73.0,73.14,272200.0,59.8022,59.8922,59.6796,59.7941,272200.0
2012-01-25 10:15:00,73.13,73.2,73.09,73.19,200700.0,59.7859,59.8431,59.7532,59.8349,200700.0
2012-01-25 10:20:00,73.19,73.4,73.19,73.29,288200.0,59.8349,60.0066,59.8349,59.9167,288200.0
2012-01-25 10:25:00,73.3,73.37,73.1,73.11,238400.0,59.9249,59.9821,59.7614,59.7695,238400.0
2012-01-25 10:30:00,73.11,73.2,73.07,73.07,163200.0,59.7695,59.8431,59.7368,59.7368,163200.0
2012-01-25 10:35:00,73.07,73.09,72.85,73.03,376600.0,59.7368,59.7532,59.557,59.7041,376600.0
2012-01-25 10:40:00,73.03,73.13,72.94,73.01,334800.0,59.7041,59.7859,59.6305,59.6878,334800.0
2012-01-25 10:45:00,73.0,73.12,72.93,73.12,100700.0,59.6796,59.7777,59.6224,59.7777,100700.0
2012-01-25 10:50:00,73.12,73.58,73.09,73.47,223400.0,59.7777,60.1538,59.7532,60.0638,223400.0
2012-01-25 10:55:00,73.46,73.47,73.3,73.31,108200.0,60.0557,60.0638,59.9249,59.933,108200.0
2012-01-25 11:00:00,73.33,73.43,73.23,73.34,119900.0,59.9494,60.0311,59.8676,59.9576,119900.0
2012-01-25 11:05:00,73.33,73.42,73.33,73.4,123600.0,59.9494,60.023,59.9494,60.0066,123600.0
2012-01-25 11:10:00,73.39,73.42,73.38,73.41,275800.0,59.9984,60.023,59.9903,60.0148,275800.0
2012-01-25 11:15:00,73.41,73.69,73.41,73.61,176200.0,60.0148,60.2437,60.0148,60.1783,176200.0
2012-01-25 11:20:00,73.61,73.69,73.49,73.64,141400.0,60.1783,60.2437,60.0802,60.2028,141400.0
2012-01-25 11:25:00,73.63,73.83,73.63,73.81,151900.0,60.1946,60.3581,60.1946,60.3418,151900.0
2012-01-25 11:30:00,73.82,74.0,73.78,73.99,238300.0,60.35,60.4971,60.3173,60.489,238300.0
2012-01-25 11:35:00,74.0,74.23,73.98,74.08,159400.0,60.4971,60.6852,60.4808,60.5625,159400.0
2012-01-25 11:40:00,74.08,74.08,73.95,74.0,116700.0,60.5625,60.5625,60.4563,60.4971,116700.0
2012-01-25 11:45:00,74.0,74.05,73.98,74.03,59900.0,60.4971,60.538,60.4808,60.5217,59900.0
2012-01-25 11:50:00,74.03,74.07,74.0,74.01,78100.0,60.5217,60.5544,60.4971,60.5053,78100.0
2012-01-25 11:55:00,74.01,74.21,74.01,74.17,111200.0,60.5053,60.6688,60.5053,60.6361,111200.0
2012-01-25 12:00:00,74.17,74.21,74.12,74.17,176800.0,60.6361,60.6688,60.5952,60.6361,176800.0
2012-01-25 12:05:00,74.16,74.26,74.13,74.19,114600.0,60.6279,60.7097,60.6034,60.6525,114600.0
2012-01-25 12:10:00,74.19,74.46,74.18,74.45,215500.0,60.6525,60.8732,60.6443,60.865,215500.0
2012-01-25 12:15:00,74.45,74.64,74.43,74.64,116700.0,60.865,61.0203,60.8487,61.0203,116700.0
2012-01-25 12:20:00,74.64,74.8,74.64,74.77,150600.0,61.0203,61.1512,61.0203,61.1266,150600.0
2012-01-25 12:25:00,74.77,75.09,74.7,74.95,131600.0,61.1266,61.3882,61.0694,61.2738,131600.0
2012-01-25 12:30:00,74.95,75.12,74.81,75.09,151800.0,61.2738,61.4128,61.1593,61.3882,151800.0
2012-01-25 12:35:00,75.09,75.31,75.04,75.13,124600.0,61.3882,61.5681,61.3474,61.4209,124600.0
2012-01-25 12:40:00,75.12,75.22,75.0,75.08,123000.0,61.4128,61.4945,61.3147,61.3801,123000.0
2012-01-25 12:45:00,75.08,75.2,75.06,75.15,185500.0,61.3801,61.4782,61.3637,61.4373,185500.0
2012-01-25 12:50:00,75.16,75.19,75.1,75.14,118000.0,61.4455,61.47,61.3964,61.4291,118000.0
2012-01-25 12:55:00,75.14,75.43,75.13,75.43,158400.0,61.4291,61.6662,61.4209,61.6662,158400.0
2012-01-25 13:00:00,75.43,75.78,75.42,75.74,297400.0,61.6662,61.9523,61.658,61.9196,297400.0
2012-01-25 13:05:00,75.74,75.94,75.7,75.86,230200.0,61.9196,62.0831,61.8869,62.0177,230200.0
2012-01-25 13:10:00,75.86,75.95,75.85,75.91,173600.0,62.0177,62.0913,62.0096,62.0586,173600.0
2012-01-25 13:15:00,75.91,76.19,75.9,76.14,168100.0,62.0586,62.2875,62.0504,62.2466,168100.0
2012-01-25 13:20:00,76.14,76.19,76.02,76.08,142700.0,62.2466,62.2875,62.1485,62.1976,142700.0
2012-01-25 13:25:00,76.08,76.12,75.92,76.0,135000.0,62.1976,62.2303,62.0668,62.1322,135000.0
2012-01-25 13:30:00,75.99,76.02,75.88,75.92,131200.0,62.124,62.1485,62.0341,62.0668,131200.0
2012-01-25 13:35:00,75.92,75.95,75.69,75.74,125600.0,62.0668,62.0913,61.8788,61.9196,125600.0
2012-01-25 13:40:00,75.73,75.74,75.59,75.68,81600.0,61.9115,61.9196,61.797,61.8706,81600.0
2012-01-25 13:45:00,75.66,75.68,75.47,75.47,92300.0,61.8542,61.8706,61.6989,61.6989,92300.0
2012-01-25 13:50:00,75.45,75.74,75.43,75.72,69100.0,61.6825,61.9196,61.6662,61.9033,69100.0
2012-01-25 13:55:00,75.74,75.91,75.58,75.91,97700.0,61.9196,62.0586,61.7888,62.0586,97700.0
2012-01-25 14:00:00,75.92,75.92,75.62,75.67,99700.0,62.0668,62.0668,61.8215,61.8624,99700.0
2012-01-25 14:05:00,75.66,75.73,75.53,75.73,42800.0,61.8542,61.9115,61.7479,61.9115,42800.0
2012-01-25 14:10:00,75.72,75.79,75.64,75.73,55200.0,61.9033,61.9605,61.8379,61.9115,55200.0
2012-01-25 14:15:00,75.72,75.75,75.53,75.63,51400.0,61.9033,61.9278,61.7479,61.8297,51400.0
2012-01-25 14:20:00,75.63,75.79,75.59,75.77,62300.0,61.8297,61.9605,61.797,61.9442,62300.0
2012-01-25 14:25:00,75.77,76.0,75.77,76.0,80500.0,61.9442,62.1322,61.9442,62.1322,80500.0
2012-01-25 14:30:00,76.0,76.12,75.91,76.11,97900.0,62.1322,62.2303,62.0586,62.2221,97900.0
2012-01-25 14:35:00,76.1,76.12,75.86,75.94,70500.0,62.2139,62.2303,62.0177,62.0831,70500.0
2012-01-25 14:40:00,75.92,76.11,75.88,75.99,67400.0,62.0668,62.2221,62.0341,62.124,67400.0
2012-01-25 14:45:00,75.97,76.01,75.89,75.92,50300.0,62.1077,62.1404,62.0423,62.0668,50300.0
2012-01-25 14:50:00,75.92,75.99,75.84,75.95,49700.0,62.0668,62.124,62.0014,62.0913,49700.0
2012-01-25 14:55:00,75.95,75.97,75.78,75.78,49900.0,62.0913,62.1077,61.9523,61.9523,49900.0
2012-01-25 15:00:00,75.78,75.83,75.73,75.75,53500.0,61.9523,61.9932,61.9115,61.9278,53500.0
2012-01-25 15:05:00,75.75,75.87,75.7,75.75,115000.0,61.9278,62.0259,61.8869,61.9278,115000.0
2012-01-25 15:10:00,75.75,75.81,75.67,75.7,47200.0,61.9278,61.9769,61.8624,61.8869,47200.0
2012-01-25 15:15:00,75.7,75.85,75.69,75.85,24300.0,61.8869,62.0096,61.8788,62.0096,24300.0
2012-01-25 15:20:00,75.87,76.05,75.87,75.96,125400.0,62.0259,62.1731,62.0259,62.0995,125400.0
2012-01-25 15:25:00,75.95,76.0,75.92,75.98,39300.0,62.0913,62.1322,62.0668,62.1158,39300.0
2012-01-25 15:30:00,75.98,76.1,75.97,76.01,90800.0,62.1158,62.2139,62.1077,62.1404,90800.0
2012-01-25 15:35:00,76.02,76.03,75.99,76.02,53800.0,62.1485,62.1567,62.124,62.1485,53800.0
2012-01-25 15:40:00,76.02,76.03,75.9,75.9,163900.0,62.1485,62.1567,62.0504,62.0504,163900.0
2012-01-25 15:45:00,75.91,76.04,75.9,76.01,211300.0,62.0586,62.1649,62.0504,62.1404,211300.0
2012-01-25 15:50:00,76.0,76.02,75.83,75.83,156600.0,62.1322,62.1485,61.9932,61.9932,156600.0
2012-01-25 15:55:00,75.84,75.91,75.79,75.8,278100.0,62.0014,62.0586,61.9605,61.9687,278100.0
2012-01-26 09:30:00,75.84,76.12,75.84,75.99,125200.0,62.0014,62.2303,62.0014,62.124,125200.0
2012-01-26 09:35:00,76.01,76.36,75.97,76.07,69700.0,62.1404,62.4265,62.1077,62.1894,69700.0
2012-01-26 09:40:00,76.06,76.21,75.9,75.97,102400.0,62.1812,62.3039,62.0504,62.1077,102400.0
2012-01-26 09:45:00,75.96,76.02,75.9,75.91,102400.0,62.0995,62.1485,62.0504,62.0586,102400.0
2012-01-26 09:50:00,75.92,76.06,75.92,75.96,80300.0,62.0668,62.1812,62.0668,62.0995,80300.0
2012-01-26 09:55:00,75.96,75.97,75.68,75.68,103400.0,62.0995,62.1077,61.8706,61.8706,103400.0
2012-01-26 10:00:00,75.68,75.89,75.63,75.71,124600.0,61.8706,62.0423,61.8297,61.8951,124600.0
2012-01-26 10:05:00,75.71,75.71,75.51,75.64,118500.0,61.8951,61.8951,61.7316,61.8379,118500.0
2012-01-26 10:10:00,75.64,75.71,75.44,75.45,71100.0,61.8379,61.8951,61.6744,61.6825,71100.0
2012-01-26 10:15:00,75.45,75.69,75.43,75.69,62700.0,61.6825,61.8788,61.6662,61.8788,62700.0
2012-01-26 10:20:00,75.68,75.69,75.59,75.67,55400.0,61.8706,61.8788,61.797,61.8624,55400.0
2012-01-26 10:25:00,75.66,75.69,75.52,75.57,77700.0,61.8542,61.8788,61.7398,61.7806,77700.0
2012-01-26 10:30:00,75.57,75.6,75.5,75.56,79300.0,61.7806,61.8052,61.7234,61.7725,79300.0
2012-01-26 10:35:00,75.56,75.58,75.45,75.5,51300.0,61.7725,61.7888,61.6825,61.7234,51300.0
2012-01-26 10:40:00,75.5,75.57,75.31,75.4,126600.0,61.7234,61.7806,61.5681,61.6417,126600.0
2012-01-26 10:45:00,75.41,75.43,75.25,75.27,81400.0,61.6498,61.6662,61.519,61.5354,81400.0
2012-01-26 10:50:00,75.26,75.29,75.21,75.22,66600.0,61.5272,61.5517,61.4863,61.4945,66600.0
2012-01-26 10:55:00,75.22,75.24,75.07,75.08,83500.0,61.4945,61.5109,61.3719,61.3801,83500.0
2012-01-26 11:00:00,75.08,75.32,75.05,75.32,71000.0,61.3801,61.5763,61.3555,61.5763,71000.0
2012-01-26 11:05:00,75.32,75.35,75.29,75.32,34000.0,61.5763,61.6008,61.5517,61.5763,34000.0
2012-01-26 11:10:00,75.32,75.5,75.32,75.49,46500.0,61.5763,61.7234,61.5763,61.7152,46500.0
2012-01-26 11:15:00,75.48,75.51,75.42,75.45,75200.0,61.7071,61.7316,61.658,61.6825,75200.0
2012-01-26 11:20:00,75.46,75.46,75.37,75.4,42600.0,61.6907,61.6907,61.6171,61.6417,42600.0
2012-01-26 11:25:00,75.4,75.47,75.4,75.47,24100.0,61.6417,61.6989,61.6417,61.6989,24100.0
2012-01-26 11:30:00,75.45,75.58,75.44,75.56,52200.0,61.6825,61.7888,61.6744,61.7725,52200.0
2012-01-26 11:35:00,75.57,75.63,75.56,75.56,18300.0,61.7806,61.8297,61.7725,61.7725,18300.0
2012-01-26 11:40:00,75.56,75.59,75.49,75.52,36400.0,61.7725,61.797,61.7152,61.7398,36400.0
2012-01-26 11:45:00,75.5,75.54,75.5,75.52,23200.0,61.7234,61.7561,61.7234,61.7398,23200.0
2012-01-26 11:50:00,75.52,75.61,75.49,75.52,65200.0,61.7398,61.8133,61.7152,61.7398,65200.0
2012-01-26 11:55:00,75.51,75.55,75.44,75.45,42000.0,61.7316,61.7643,61.6744,61.6825,42000.0
2012-01-26 12:00:00,75.44,75.46,75.35,75.42,38100.0,61.6744,61.6907,61.6008,61.658,38100.0
2012-01-26 12:05:00,75.42,75.47,75.41,75.41,21500.0,61.658,61.6989,61.6498,61.6498,21500.0
2012-01-26 12:10:00,75.42,75.47,75.4,75.43,11400.0,61.658,61.6989,61.6417,61.6662,11400.0
2012-01-26 12:15:00,75.43,75.43,75.35,75.42,20600.0,61.6662,61.6662,61.6008,61.658,20600.0
2012-01-26 12:20:00,75.43,75.48,75.4,75.47,21400.0,61.6662,61.7071,61.6417,61.6989,21400.0
2012-01-26 12:25:00,75.48,75.53,75.45,75.49,34300.0,61.7071,61.7479,61.6825,61.7152,34300.0
2012-01-26 12:30:00,75.49,75.5,75.44,75.44,10300.0,61.7152,61.7234,61.6744,61.6744,10300.0
2012-01-26 12:35:00,75.44,75.48,75.4,75.4,9600.0,61.6744,61.7071,61.6417,61.6417,9600.0
2012-01-26 12:40:00,75.41,75.41,75.33,75.33,14700.0,61.6498,61.6498,61.5844,61.5844,14700.0
2012-01-26 12:45:00,75.35,75.36,75.33,75.34,11500.0,61.6008,61.609,61.5844,61.5926,11500.0
2012-01-26 12:50:00,75.33,75.44,75.31,75.41,23900.0,61.5844,61.6744,61.5681,61.6498,23900.0
2012-01-26 12:55:00,75.43,75.53,75.42,75.53,18700.0,61.6662,61.7479,61.658,61.7479,18700.0
2012-01-26 13:00:00,75.53,75.56,75.5,75.56,29300.0,61.7479,61.7725,61.7234,61.7725,29300.0
2012-01-26 13:05:00,75.55,75.56,75.5,75.51,11500.0,61.7643,61.7725,61.7234,61.7316,11500.0
2012-01-26 13:10:00,75.51,75.53,75.47,75.5,14200.0,61.7316,61.7479,61.6989,61.7234,14200.0
2012-01-26 13:15:00,75.5,75.51,75.43,75.44,23300.0,61.7234,61.7316,61.6662,61.6744,23300.0
2012-01-26 13:20:00,75.44,75.5,75.43,75.5,11700.0,61.6744,61.7234,61.6662,61.7234,11700.0
2012-01-26 13:25:00,75.49,75.5,75.44,75.44,9200.0,61.7152,61.7234,61.6744,61.6744,9200.0
2012-01-26 13:30:00,75.44,75.47,75.4,75.42,12100.0,61.6744,61.6989,61.6417,61.658,12100.0
2012-01-26 13:35:00,75.42,75.42,75.25,75.29,31400.0,61.658,61.658,61.519,61.5517,31400.0
2012-01-26 13:40:00,75.28,75.28,75.23,75.25,31000.0,61.5436,61.5436,61.5027,61.519,31000.0
2012-01-26 13:45:00,75.26,75.41,75.25,75.41,90400.0,61.5272,61.6498,61.519,61.6498,90400.0
2012-01-26 13:50:00,75.42,75.5,75.4,75.47,38100.0,61.658,61.7234,61.6417,61.6989,38100.0
2012-01-26 13:55:00,75.48,75.51,75.47,75.48,22500.0,61.7071,61.7316,61.6989,61.7071,22500.0
2012-01-26 14:00:00,75.47,75.49,75.46,75.48,14200.0,61.6989,61.7152,61.6907,61.7071,14200.0
2012-01-26 14:05:00,75.49,75.5,75.42,75.5,19600.0,61.7152,61.7234,61.658,61.7234,19600.0
2012-01-26 14:10:00,75.49,75.49,75.42,75.45,38400.0,61.7152,61.7152,61.658,61.6825,38400.0
2012-01-26 14:15:00,75.45,75.45,75.28,75.38,47200.0,61.6825,61.6825,61.5436,61.6253,47200.0
2012-01-26 14:20:00,75.36,75.37,75.2,75.24,47800.0,61.609,61.6171,61.4782,61.5109,47800.0
2012-01-26 14:25:00,75.25,75.39,75.25,75.34,33400.0,61.519,61.6335,61.519,61.5926,33400.0
2012-01-26 14:30:00,75.35,75.38,75.31,75.36,19800.0,61.6008,61.6253,61.5681,61.609,19800.0
2012-01-26 14:35:00,75.35,75.36,75.24,75.28,27100.0,61.6008,61.609,61.5109,61.5436,27100.0
2012-01-26 14:40:00,75.29,75.32,75.21,75.29,38100.0,61.5517,61.5763,61.4863,61.5517,38100.0
2012-01-26 14:45:00,75.3,75.38,75.29,75.34,24000.0,61.5599,61.6253,61.5517,61.5926,24000.0
2012-01-26 14:50:00,75.34,75.35,75.28,75.28,24000.0,61.5926,61.6008,61.5436,61.5436,24000.0
2012-01-26 14:55:00,75.29,75.29,75.21,75.22,25600.0,61.5517,61.5517,61.4863,61.4945,25600.0
2012-01-26 15:00:00,75.21,75.27,75.12,75.21,57100.0,61.4863,61.5354,61.4128,61.4863,57100.0
2012-01-26 15:05:00,75.22,75.27,75.17,75.24,37900.0,61.4945,61.5354,61.4536,61.5109,37900.0
2012-01-26 15:10:00,75.24,75.3,75.21,75.22,36300.0,61.5109,61.5599,61.4863,61.4945,36300.0
2012-01-26 15:15:00,75.22,75.25,75.15,75.25,42000.0,61.4945,61.519,61.4373,61.519,42000.0
2012-01-26 15:20:00,75.24,75.26,75.11,75.15,41900.0,61.5109,61.5272,61.4046,61.4373,41900.0
2012-01-26 15:25:00,75.14,75.16,75.0,75.01,69200.0,61.4291,61.4455,61.3147,61.3228,69200.0
2012-01-26 15:30:00,75.02,75.09,75.01,75.06,66100.0,61.331,61.3882,61.3228,61.3637,66100.0
2012-01-26 15:35:00,75.06,75.12,75.03,75.11,58500.0,61.3637,61.4128,61.3392,61.4046,58500.0
2012-01-26 15:40:00,75.11,75.26,75.1,75.26,69500.0,61.4046,61.5272,61.3964,61.5272,69500.0
2012-01-26 15:45:00,75.26,75.37,75.25,75.35,91900.0,61.5272,61.6171,61.519,61.6008,91900.0
2012-01-26 15:50:00,75.35,75.35,75.21,75.24,91400.0,61.6008,61.6008,61.4863,61.5109,91400.0
2012-01-26 15:55:00,75.24,75.32,75.21,75.31,158400.0,61.5109,61.5763,61.4863,61.5681,158400.0
2012-01-27 09:30:00,74.8,75.2,74.62,75.12,124100.0,61.1512,61.4782,61.004,61.4128,124100.0
2012-01-27 09:35:00,75.13,75.23,74.97,75.07,63500.0,61.4209,61.5027,61.2901,61.3719,63500.0
2012-01-27 09:40:00,75.05,75.11,74.85,75.02,65900.0,61.3555,61.4046,61.192,61.331,65900.0
2012-01-27 09:45:00,75.02,75.07,74.82,74.92,115700.0,61.331,61.3719,61.1675,61.2493,115700.0
2012-01-27 09:50:00,74.92,74.96,74.88,74.92,28100.0,61.2493,61.282,61.2166,61.2493,28100.0
2012-01-27 09:55:00,74.9,74.9,74.67,74.67,64000.0,61.2329,61.2329,61.0449,61.0449,64000.0
2012-01-27 10:00:00,74.67,74.79,74.62,74.69,75500.0,61.0449,61.143,61.004,61.0612,75500.0
2012-01-27 10:05:00,74.68,74.76,74.63,74.75,58900.0,61.053,61.1185,61.0122,61.1103,58900.0
2012-01-27 10:10:00,74.74,74.74,74.5,74.58,79700.0,61.1021,61.1021,60.9059,60.9713,79700.0
2012-01-27 10:15:00,74.59,74.73,74.55,74.68,77300.0,60.9795,61.0939,60.9468,61.053,77300.0
2012-01-27 10:20:00,74.68,74.75,74.62,74.64,52700.0,61.053,61.1103,61.004,61.0203,52700.0
2012-01-27 10:25:00,74.65,74.75,74.58,74.73,61700.0,61.0285,61.1103,60.9713,61.0939,61700.0
2012-01-27 10:30:00,74.74,74.75,74.69,74.7,73500.0,61.1021,61.1103,61.0612,61.0694,73500.0
2012-01-27 10:35:00,74.71,74.83,74.68,74.73,61300.0,61.0776,61.1757,61.053,61.0939,61300.0
2012-01-27 10:40:00,74.72,74.78,74.7,74.77,53500.0,61.0857,61.1348,61.0694,61.1266,53500.0
2012-01-27 10:45:00,74.78,74.8,74.66,74.79,69700.0,61.1348,61.1512,61.0367,61.143,69700.0
2012-01-27 10:50:00,74.8,74.84,74.69,74.78,72300.0,61.1512,61.1839,61.0612,61.1348,72300.0
2012-01-27 10:55:00,74.78,74.81,74.73,74.8,40300.0,61.1348,61.1593,61.0939,61.1512,40300.0
2012-01-27 11:00:00,74.8,74.83,74.75,74.8,87200.0,61.1512,61.1757,61.1103,61.1512,87200.0
2012-01-27 11:05:00,74.8,74.96,74.79,74.95,54000.0,61.1512,61.282,61.143,61.2738,54000.0
2012-01-27 11:10:00,74.96,75.0,74.88,74.94,33400.0,61.282,61.3147,61.2166,61.2656,33400.0
2012-01-27 11:15:00,74.93,75.0,74.93,74.98,33300.0,61.2574,61.3147,61.2574,61.2983,33300.0
2012-01-27 11:20:00,74.98,75.06,74.97,75.05,31000.0,61.2983,61.3637,61.2901,61.3555,31000.0
2012-01-27 11:25:00,75.05,75.18,75.05,75.18,46800.0,61.3555,61.4618,61.3555,61.4618,46800.0
2012-01-27 11:30:00,75.18,75.21,75.09,75.09,67000.0,61.4618,61.4863,61.3882,61.3882,67000.0
2012-01-27 11:35:00,75.08,75.08,74.98,75.05,56200.0,61.3801,61.3801,61.2983,61.3555,56200.0
2012-01-27 11:40:00,75.04,75.05,74.96,74.98,45400.0,61.3474,61.3555,61.282,61.2983,45400.0
2012-01-27 11:45:00,74.98,75.03,74.95,74.96,28500.0,61.2983,61.3392,61.2738,61.282,28500.0
2012-01-27 11:50:00,74.97,75.01,74.91,74.99,63500.0,61.2901,61.3228,61.2411,61.3065,63500.0
2012-01-27 11:55:00,75.0,75.08,74.93,74.97,38400.0,61.3147,61.3801,61.2574,61.2901,38400.0
2012-01-27 12:00:00,74.98,75.04,74.96,74.97,21900.0,61.2983,61.3474,61.282,61.2901,21900.0
2012-01-27 12:05:00,74.97,75.0,74.84,74.87,42600.0,61.2901,61.3147,61.1839,61.2084,42600.0
2012-01-27 12:10:00,74.86,74.86,74.79,74.79,34900.0,61.2002,61.2002,61.143,61.143,34900.0
2012-01-27 12:15:00,74.81,74.83,74.67,74.79,62800.0,61.1593,61.1757,61.0449,61.143,62800.0
2012-01-27 12:20:00,74.78,74.83,74.75,74.81,19400.0,61.1348,61.1757,61.1103,61.1593,19400.0
2012-01-27 12:25:00,74.8,74.82,74.73,74.73,13900.0,61.1512,61.1675,61.0939,61.0939,13900.0
2012-01-27 12:30:00,74.73,74.73,74.64,74.65,25300.0,61.0939,61.0939,61.0203,61.0285,25300.0
2012-01-27 12:35:00,74.65,74.68,74.6,74.61,24600.0,61.0285,61.053,60.9876,60.9958,24600.0
2012-01-27 12:40:00,74.6,74.67,74.56,74.65,36200.0,60.9876,61.0449,60.9549,61.0285,36200.0
2012-01-27 12:45:00,74.64,74.65,74.58,74.62,16700.0,61.0203,61.0285,60.9713,61.004,16700.0
2012-01-27 12:50:00,74.63,74.63,74.55,74.56,27700.0,61.0122,61.0122,60.9468,60.9549,27700.0
2012-01-27 12:55:00,74.57,74.57,74.41,74.45,76600.0,60.9631,60.9631,60.8323,60.865,76600.0
2012-01-27 13:00:00,74.44,74.56,74.44,74.55,47800.0,60.8568,60.9549,60.8568,60.9468,47800.0
2012-01-27 13:05:00,74.54,74.56,74.46,74.55,31700.0,60.9386,60.9549,60.8732,60.9468,31700.0
2012-01-27 13:10:00,74.55,74.56,74.46,74.47,29100.0,60.9468,60.9549,60.8732,60.8814,29100.0
2012-01-27 13:15:00,74.46,74.56,74.45,74.52,31200.0,60.8732,60.9549,60.865,60.9222,31200.0
2012-01-27 13:20:00,74.54,74.59,74.53,74.53,48100.0,60.9386,60.9795,60.9304,60.9304,48100.0
2012-01-27 13:25:00,74.53,74.64,74.51,74.61,37300.0,60.9304,61.0203,60.9141,60.9958,37300.0
2012-01-27 13:30:00,74.61,74.62,74.54,74.59,59700.0,60.9958,61.004,60.9386,60.9795,59700.0
2012-01-27 13:35:00,74.6,74.75,74.57,74.71,59000.0,60.9876,61.1103,60.9631,61.0776,59000.0
2012-01-27 13:40:00,74.71,74.77,74.7,74.76,41000.0,61.0776,61.1266,61.0694,61.1185,41000.0
2012-01-27 13:45:00,74.76,74.81,74.76,74.76,46400.0,61.1185,61.1593,61.1185,61.1185,46400.0
2012-01-27 13:50:00,74.75,74.77,74.71,74.72,24500.0,61.1103,61.1266,61.0776,61.0857,24500.0
2012-01-27 13:55:00,74.71,74.71,74.66,74.7,40400.0,61.0776,61.0776,61.0367,61.0694,40400.0
2012-01-27 14:00:00,74.7,74.76,74.65,74.66,24800.0,61.0694,61.1185,61.0285,61.0367,24800.0
2012-01-27 14:05:00,74.65,74.71,74.63,74.7,37200.0,61.0285,61.0776,61.0122,61.0694,37200.0
2012-01-27 14:10:00,74.68,74.68,74.59,74.63,48700.0,61.053,61.053,60.9795,61.0122,48700.0
2012-01-27 14:15:00,74.63,74.64,74.59,74.64,42700.0,61.0122,61.0203,60.9795,61.0203,42700.0
2012-01-27 14:20:00,74.63,74.69,74.61,74.68,40500.0,61.0122,61.0612,60.9958,61.053,40500.0
2012-01-27 14:25:00,74.67,74.67,74.61,74.63,52200.0,61.0449,61.0449,60.9958,61.0122,52200.0
2012-01-27 14:30:00,74.64,74.65,74.5,74.5,55300.0,61.0203,61.0285,60.9059,60.9059,55300.0
2012-01-27 14:35:00,74.5,74.63,74.5,74.6,43400.0,60.9059,61.0122,60.9059,60.9876,43400.0
2012-01-27 14:40:00,74.6,74.62,74.53,74.55,33400.0,60.9876,61.004,60.9304,60.9468,33400.0
2012-01-27 14:45:00,74.54,74.56,74.48,74.51,47900.0,60.9386,60.9549,60.8895,60.9141,47900.0
2012-01-27 14:50:00,74.52,74.52,74.45,74.51,35400.0,60.9222,60.9222,60.865,60.9141,35400.0
2012-01-27 14:55:00,74.51,74.56,74.48,74.49,49000.0,60.9141,60.9549,60.8895,60.8977,49000.0
2012-01-27 15:00:00,74.49,74.55,74.49,74.49,33900.0,60.8977,60.9468,60.8977,60.8977,33900.0
2012-01-27 15:05:00,74.49,74.56,74.46,74.56,77300.0,60.8977,60.9549,60.8732,60.9549,77300.0
2012-01-27 15:10:00,74.57,74.72,74.56,74.7,55500.0,60.9631,61.0857,60.9549,61.0694,55500.0
2012-01-27 15:15:00,74.7,74.81,74.7,74.81,54400.0,61.0694,61.1593,61.0694,61.1593,54400.0
2012-01-27 15:20:00,74.81,74.89,74.8,74.81,65800.0,61.1593,61.2247,61.1512,61.1593,65800.0
2012-01-27 15:25:00,74.82,74.83,74.78,74.78,38300.0,61.1675,61.1757,61.1348,61.1348,38300.0
2012-01-27 15:30:00,74.78,74.79,74.68,74.7,65400.0,61.1348,61.143,61.053,61.0694,65400.0
2012-01-27 15:35:00,74.69,74.72,74.69,74.71,35000.0,61.0612,61.0857,61.0612,61.0776,35000.0
2012-01-27 15:40:00,74.71,74.72,74.67,74.68,63600.0,61.0776,61.0857,61.0449,61.053,63600.0
2012-01-27 15:45:00,74.68,74.73,74.63,74.7,108800.0,61.053,61.0939,61.0122,61.0694,108800.0
2012-01-27 15:50:00,74.69,74.7,74.62,74.64,119500.0,61.0612,61.0694,61.004,61.0203,119500.0
2012-01-27 15:55:00,74.64,74.71,74.55,74.59,309300.0,61.0203,61.0776,60.9468,60.9795,309300.0
2012-01-30 09:30:00,73.99,74.12,73.76,73.8,150800.0,60.489,60.5952,60.3009,60.3336,150800.0
2012-01-30 09:35:00,73.8,73.97,73.77,73.95,84200.0,60.3336,60.4726,60.3091,60.4563,84200.0
2012-01-30 09:40:00,73.93,74.09,73.86,73.98,60200.0,60.4399,60.5707,60.3827,60.4808,60200.0
2012-01-30 09:45:00,73.95,74.04,73.94,73.95,76900.0,60.4563,60.5298,60.4481,60.4563,76900.0
2012-01-30 09:50:00,73.95,73.98,73.87,73.9,81200.0,60.4563,60.4808,60.3908,60.4154,81200.0
2012-01-30 09:55:00,73.9,74.03,73.85,74.03,91500.0,60.4154,60.5217,60.3745,60.5217,91500.0
2012-01-30 10:00:00,74.02,74.03,73.92,74.0,74300.0,60.5135,60.5217,60.4317,60.4971,74300.0
2012-01-30 10:05:00,74.01,74.02,73.8,73.86,106200.0,60.5053,60.5135,60.3336,60.3827,106200.0
2012-01-30 10:10:00,73.85,73.88,73.78,73.86,49400.0,60.3745,60.399,60.3173,60.3827,49400.0
2012-01-30 10:15:00,73.87,73.97,73.84,73.92,53700.0,60.3908,60.4726,60.3663,60.4317,53700.0
2012-01-30 10:20:00,73.91,73.96,73.88,73.95,28700.0,60.4236,60.4644,60.399,60.4563,28700.0
2012-01-30 10:25:00,73.95,73.97,73.85,73.85,35000.0,60.4563,60.4726,60.3745,60.3745,35000.0
2012-01-30 10:30:00,73.85,73.91,73.83,73.9,25900.0,60.3745,60.4236,60.3581,60.4154,25900.0
2012-01-30 10:35:00,73.9,73.99,73.9,73.96,36200.0,60.4154,60.489,60.4154,60.4644,36200.0
2012-01-30 10:40:00,73.96,73.99,73.9,73.94,43700.0,60.4644,60.489,60.4154,60.4481,43700.0
2012-01-30 10:45:00,73.95,73.99,73.92,73.99,30900.0,60.4563,60.489,60.4317,60.489,30900.0
2012-01-30 10:50:00,73.99,74.0,73.93,73.94,21700.0,60.489,60.4971,60.4399,60.4481,21700.0
2012-01-30 10:55:00,73.95,73.95,73.89,73.91,21900.0,60.4563,60.4563,60.4072,60.4236,21900.0
2012-01-30 11:00:00,73.93,74.0,73.91,73.96,32400.0,60.4399,60.4971,60.4236,60.4644,32400.0
2012-01-30 11:05:00,73.95,73.95,73.88,73.89,21900.0,60.4563,60.4563,60.399,60.4072,21900.0
2012-01-30 11:10:00,73.89,73.89,73.8,73.81,48700.0,60.4072,60.4072,60.3336,60.3418,48700.0
2012-01-30 11:15:00,73.81,73.82,73.77,73.81,49200.0,60.3418,60.35,60.3091,60.3418,49200.0
2012-01-30 11:20:00,73.81,73.91,73.79,73.91,37300.0,60.3418,60.4236,60.3254,60.4236,37300.0
2012-01-30 11:25:00,73.89,73.92,73.83,73.83,45300.0,60.4072,60.4317,60.3581,60.3581,45300.0
2012-01-30 11:30:00,73.83,73.83,73.77,73.79,50600.0,60.3581,60.3581,60.3091,60.3254,50600.0
2012-01-30 11:35:00,73.8,73.85,73.78,73.83,70500.0,60.3336,60.3745,60.3173,60.3581,70500.0
2012-01-30 11:40:00,73.84,73.86,73.78,73.79,32000.0,60.3663,60.3827,60.3173,60.3254,32000.0
2012-01-30 11:45:00,73.79,73.86,73.78,73.83,30100.0,60.3254,60.3827,60.3173,60.3581,30100.0
2012-01-30 11:50:00,73.83,73.84,73.8,73.81,84900.0,60.3581,60.3663,60.3336,60.3418,84900.0
2012-01-30 11:55:00,73.81,73.93,73.8,73.93,31200.0,60.3418,60.4399,60.3336,60.4399,31200.0
2012-01-30 12:00:00,73.93,73.95,73.88,73.9,26900.0,60.4399,60.4563,60.399,60.4154,26900.0
2012-01-30 12:05:00,73.89,73.97,73.89,73.94,30700.0,60.4072,60.4726,60.4072,60.4481,30700.0
2012-01-30 12:10:00,73.94,73.98,73.94,73.97,18000.0,60.4481,60.4808,60.4481,60.4726,18000.0
2012-01-30 12:15:00,73.98,74.01,73.94,73.98,37800.0,60.4808,60.5053,60.4481,60.4808,37800.0
2012-01-30 12:20:00,73.98,74.02,73.95,74.0,28300.0,60.4808,60.5135,60.4563,60.4971,28300.0
2012-01-30 12:25:00,73.99,74.0,73.87,73.88,41300.0,60.489,60.4971,60.3908,60.399,41300.0
2012-01-30 12:30:00,73.88,73.92,73.88,73.89,18300.0,60.399,60.4317,60.399,60.4072,18300.0
2012-01-30 12:35:00,73.89,73.89,73.83,73.84,18500.0,60.4072,60.4072,60.3581,60.3663,18500.0
2012-01-30 12:40:00,73.83,73.85,73.79,73.8,14500.0,60.3581,60.3745,60.3254,60.3336,14500.0
2012-01-30 12:45:00,73.79,73.82,73.77,73.8,18600.0,60.3254,60.35,60.3091,60.3336,18600.0
2012-01-30 12:50:00,73.81,73.82,73.76,73.8,32600.0,60.3418,60.35,60.3009,60.3336,32600.0
2012-01-30 12:55:00,73.81,73.82,73.77,73.78,50200.0,60.3418,60.35,60.3091,60.3173,50200.0
2012-01-30 13:00:00,73.78,73.78,73.74,73.75,23000.0,60.3173,60.3173,60.2846,60.2927,23000.0
2012-01-30 13:05:00,73.76,73.77,73.7,73.7,15900.0,60.3009,60.3091,60.2519,60.2519,15900.0
2012-01-30 13:10:00,73.7,73.74,73.68,73.74,64600.0,60.2519,60.2846,60.2355,60.2846,64600.0
2012-01-30 13:15:00,73.74,73.75,73.7,73.72,50400.0,60.2846,60.2927,60.2519,60.2682,50400.0
2012-01-30 13:20:00,73.71,73.82,73.69,73.81,30100.0,60.26,60.35,60.2437,60.3418,30100.0
2012-01-30 13:25:00,73.83,73.86,73.81,73.86,15700.0,60.3581,60.3827,60.3418,60.3827,15700.0
2012-01-30 13:30:00,73.86,73.93,73.86,73.92,35600.0,60.3827,60.4399,60.3827,60.4317,35600.0
2012-01-30 13:35:00,73.92,74.02,73.92,74.02,53700.0,60.4317,60.5135,60.4317,60.5135,53700.0
2012-01-30 13:40:00,74.01,74.04,73.99,74.04,68900.0,60.5053,60.5298,60.489,60.5298,68900.0
2012-01-30 13:45:00,74.05,74.17,74.02,74.08,38900.0,60.538,60.6361,60.5135,60.5625,38900.0
2012-01-30 13:50:00,74.08,74.14,74.04,74.06,66000.0,60.5625,60.6116,60.5298,60.5462,66000.0
2012-01-30 13:55:00,74.08,74.09,74.0,74.07,59800.0,60.5625,60.5707,60.4971,60.5544,59800.0
2012-01-30 14:00:00,74.06,74.08,74.01,74.05,53800.0,60.5462,60.5625,60.5053,60.538,53800.0
2012-01-30 14:05:00,74.05,74.09,73.99,74.0,57700.0,60.538,60.5707,60.489,60.4971,57700.0
2012-01-30 14:10:00,74.0,74.12,74.0,74.05,55500.0,60.4971,60.5952,60.4971,60.538,55500.0
2012-01-30 14:15:00,74.05,74.18,74.05,74.16,33600.0,60.538,60.6443,60.538,60.6279,33600.0
2012-01-30 14:20:00,74.17,74.23,74.15,74.19,43600.0,60.6361,60.6852,60.6198,60.6525,43600.0
2012-01-30 14:25:00,74.19,74.29,74.17,74.29,52100.0,60.6525,60.7342,60.6361,60.7342,52100.0
2012-01-30 14:30:00,74.29,74.29,74.23,74.26,30400.0,60.7342,60.7342,60.6852,60.7097,30400.0
2012-01-30 14:35:00,74.27,74.28,74.23,74.26,26600.0,60.7179,60.726,60.6852,60.7097,26600.0
2012-01-30 14:40:00,74.26,74.27,74.25,74.26,18300.0,60.7097,60.7179,60.7015,60.7097,18300.0
2012-01-30 14:45:00,74.27,74.34,74.25,74.26,31600.0,60.7179,60.7751,60.7015,60.7097,31600.0
2012-01-30 14:50:00,74.26,74.3,74.23,74.24,15700.0,60.7097,60.7424,60.6852,60.6933,15700.0
2012-01-30 14:55:00,74.24,74.3,74.23,74.28,20900.0,60.6933,60.7424,60.6852,60.726,20900.0
2012-01-30 15:00:00,74.28,74.29,74.2,74.23,61600.0,60.726,60.7342,60.6606,60.6852,61600.0
2012-01-30 15:05:00,74.21,74.28,74.2,74.22,31500.0,60.6688,60.726,60.6606,60.677,31500.0
2012-01-30 15:10:00,74.22,74.32,74.22,74.3,34100.0,60.677,60.7587,60.677,60.7424,34100.0
2012-01-30 15:15:00,74.3,74.35,74.3,74.33,40900.0,60.7424,60.7833,60.7424,60.7669,40900.0
2012-01-30 15:20:00,74.33,74.34,74.21,74.25,56500.0,60.7669,60.7751,60.6688,60.7015,56500.0
2012-01-30 15:25:00,74.25,74.28,74.24,74.27,23600.0,60.7015,60.726,60.6933,60.7179,23600.0
2012-01-30 15:30:00,74.28,74.31,74.27,74.28,47300.0,60.726,60.7506,60.7179,60.726,47300.0
2012-01-30 15:35:00,74.27,74.28,74.15,74.19,57900.0,60.7179,60.726,60.6198,60.6525,57900.0
2012-01-30 15:40:00,74.19,74.21,74.14,74.17,78400.0,60.6525,60.6688,60.6116,60.6361,78400.0
2012-01-30 15:45:00,74.18,74.23,74.15,74.2,147500.0,60.6443,60.6852,60.6198,60.6606,147500.0
2012-01-30 15:50:00,74.2,74.23,74.15,74.16,171400.0,60.6606,60.6852,60.6198,60.6279,171400.0
2012-01-30 15:55:00,74.16,74.19,74.09,74.17,444000.0,60.6279,60.6525,60.5707,60.6361,444000.0
2012-01-31 09:30:00,74.51,74.9,74.51,74.83,101900.0,60.9141,61.2329,60.9141,61.1757,101900.0
2012-01-31 09:35:00,74.82,74.94,74.79,74.9,72600.0,61.1675,61.2656,61.143,61.2329,72600.0
2012-01-31 09:40:00,74.92,74.94,74.6,74.6,61000.0,61.2493,61.2656,60.9876,60.9876,61000.0
2012-01-31 09:45:00,74.61,74.84,74.53,74.79,103300.0,60.9958,61.1839,60.9304,61.143,103300.0
2012-01-31 09:50:00,74.8,74.89,74.74,74.8,27200.0,61.1512,61.2247,61.1021,61.1512,27200.0
2012-01-31 09:55:00,74.78,75.2,74.76,75.06,100700.0,61.1348,61.4782,61.1185,61.3637,100700.0
2012-01-31 10:00:00,75.06,75.13,74.75,74.81,68100.0,61.3637,61.4209,61.1103,61.1593,68100.0
2012-01-31 10:05:00,74.81,74.82,74.4,74.42,93700.0,61.1593,61.1675,60.8241,60.8405,93700.0
2012-01-31 10:10:00,74.43,74.61,74.43,74.61,46300.0,60.8487,60.9958,60.8487,60.9958,46300.0
2012-01-31 10:15:00,74.61,74.7,74.55,74.69,61100.0,60.9958,61.0694,60.9468,61.0612,61100.0
2012-01-31 10:20:00,74.69,74.74,74.64,74.74,13900.0,61.0612,61.1021,61.0203,61.1021,13900.0
2012-01-31 10:25:00,74.73,74.77,74.6,74.61,18100.0,61.0939,61.1266,60.9876,60.9958,18100.0
2012-01-31 10:30:00,74.62,74.62,74.5,74.53,37500.0,61.004,61.004,60.9059,60.9304,37500.0
2012-01-31 10:35:00,74.54,74.55,74.29,74.32,50000.0,60.9386,60.9468,60.7342,60.7587,50000.0
2012-01-31 10:40:00,74.3,74.39,74.3,74.37,61600.0,60.7424,60.816,60.7424,60.7996,61600.0
2012-01-31 10:45:00,74.39,74.42,74.33,74.42,45900.0,60.816,60.8405,60.7669,60.8405,45900.0
2012-01-31 10:50:00,74.41,74.44,74.35,74.38,70500.0,60.8323,60.8568,60.7833,60.8078,70500.0
2012-01-31 10:55:00,74.39,74.44,74.36,74.39,33800.0,60.816,60.8568,60.7914,60.816,33800.0
2012-01-31 11:00:00,74.4,74.42,74.36,74.37,54400.0,60.8241,60.8405,60.7914,60.7996,54400.0
2012-01-31 11:05:00,74.37,74.4,74.34,74.35,57500.0,60.7996,60.8241,60.7751,60.7833,57500.0
2012-01-31 11:10:00,74.35,74.4,74.25,74.37,62300.0,60.7833,60.8241,60.7015,60.7996,62300.0
2012-01-31 11:15:00,74.37,74.45,74.33,74.33,49100.0,60.7996,60.865,60.7669,60.7669,49100.0
2012-01-31 11:20:00,74.33,74.36,74.27,74.32,53800.0,60.7669,60.7914,60.7179,60.7587,53800.0
2012-01-31 11:25:00,74.32,74.34,74.19,74.19,44300.0,60.7587,60.7751,60.6525,60.6525,44300.0
2012-01-31 11:30:00,74.21,74.25,74.15,74.18,53100.0,60.6688,60.7015,60.6198,60.6443,53100.0
2012-01-31 11:35:00,74.18,74.24,74.15,74.21,39800.0,60.6443,60.6933,60.6198,60.6688,39800.0
2012-01-31 11:40:00,74.2,74.23,74.15,74.2,17300.0,60.6606,60.6852,60.6198,60.6606,17300.0
2012-01-31 11:45:00,74.2,74.23,74.12,74.18,58300.0,60.6606,60.6852,60.5952,60.6443,58300.0
2012-01-31 11:50:00,74.19,74.22,73.96,73.99,62400.0,60.6525,60.677,60.4644,60.489,62400.0
2012-01-31 11:55:00,73.99,74.13,73.98,74.12,90500.0,60.489,60.6034,60.4808,60.5952,90500.0
2012-01-31 12:00:00,74.12,74.26,74.12,74.26,49300.0,60.5952,60.7097,60.5952,60.7097,49300.0
2012-01-31 12:05:00,74.25,74.27,74.17,74.23,63800.0,60.7015,60.7179,60.6361,60.6852,63800.0
2012-01-31 12:10:00,74.23,74.26,74.13,74.16,31700.0,60.6852,60.7097,60.6034,60.6279,31700.0
2012-01-31 12:15:00,74.15,74.2,74.12,74.2,42000.0,60.6198,60.6606,60.5952,60.6606,42000.0
2012-01-31 12:20:00,74.2,74.27,74.18,74.2,25400.0,60.6606,60.7179,60.6443,60.6606,25400.0
2012-01-31 12:25:00,74.2,74.28,74.19,74.25,49900.0,60.6606,60.726,60.6525,60.7015,49900.0
2012-01-31 12:30:00,74.24,74.29,74.21,74.28,54600.0,60.6933,60.7342,60.6688,60.726,54600.0
2012-01-31 12:35:00,74.28,74.37,74.28,74.32,68300.0,60.726,60.7996,60.726,60.7587,68300.0
2012-01-31 12:40:00,74.33,74.39,74.28,74.28,25200.0,60.7669,60.816,60.726,60.726,25200.0
2012-01-31 12:45:00,74.27,74.31,74.27,74.29,34500.0,60.7179,60.7506,60.7179,60.7342,34500.0
2012-01-31 12:50:00,74.28,74.28,74.22,74.26,54900.0,60.726,60.726,60.677,60.7097,54900.0
2012-01-31 12:55:00,74.25,74.27,74.18,74.21,16900.0,60.7015,60.7179,60.6443,60.6688,16900.0
2012-01-31 13:00:00,74.22,74.29,74.17,74.22,50500.0,60.677,60.7342,60.6361,60.677,50500.0
2012-01-31 13:05:00,74.22,74.28,74.2,74.2,66000.0,60.677,60.726,60.6606,60.6606,66000.0
2012-01-31 13:10:00,74.21,74.25,74.21,74.22,9000.0,60.6688,60.7015,60.6688,60.677,9000.0
2012-01-31 13:15:00,74.22,74.31,74.21,74.29,14900.0,60.677,60.7506,60.6688,60.7342,14900.0
2012-01-31 13:20:00,74.29,74.33,74.25,74.33,61200.0,60.7342,60.7669,60.7015,60.7669,61200.0
2012-01-31 13:25:00,74.32,74.4,74.28,74.31,76400.0,60.7587,60.8241,60.726,60.7506,76400.0
2012-01-31 13:30:00,74.32,74.35,74.29,74.29,35300.0,60.7587,60.7833,60.7342,60.7342,35300.0
2012-01-31 13:35:00,74.29,74.32,74.24,74.29,45000.0,60.7342,60.7587,60.6933,60.7342,45000.0
2012-01-31 13:40:00,74.28,74.3,74.24,74.28,16700.0,60.726,60.7424,60.6933,60.726,16700.0
2012-01-31 13:45:00,74.29,74.31,74.24,74.24,22900.0,60.7342,60.7506,60.6933,60.6933,22900.0
2012-01-31 13:50:00,74.24,74.24,74.16,74.2,23600.0,60.6933,60.6933,60.6279,60.6606,23600.0
2012-01-31 13:55:00,74.22,74.26,74.2,74.26,32000.0,60.677,60.7097,60.6606,60.7097,32000.0
2012-01-31 14:00:00,74.26,74.28,74.23,74.26,68200.0,60.7097,60.726,60.6852,60.7097,68200.0
2012-01-31 14:05:00,74.26,74.26,74.21,74.22,40300.0,60.7097,60.7097,60.6688,60.677,40300.0
2012-01-31 14:10:00,74.22,74.34,74.22,74.29,17300.0,60.677,60.7751,60.677,60.7342,17300.0
2012-01-31 14:15:00,74.3,74.38,74.28,74.38,34900.0,60.7424,60.8078,60.726,60.8078,34900.0
2012-01-31 14:20:00,74.36,74.48,74.36,74.37,36900.0,60.7914,60.8895,60.7914,60.7996,36900.0
2012-01-31 14:25:00,74.36,74.48,74.36,74.47,33400.0,60.7914,60.8895,60.7914,60.8814,33400.0
2012-01-31 14:30:00,74.46,74.48,74.37,74.43,45700.0,60.8732,60.8895,60.7996,60.8487,45700.0
2012-01-31 14:35:00,74.42,74.43,74.36,74.38,88800.0,60.8405,60.8487,60.7914,60.8078,88800.0
2012-01-31 14:40:00,74.36,74.38,74.27,74.27,31800.0,60.7914,60.8078,60.7179,60.7179,31800.0
2012-01-31 14:45:00,74.27,74.28,74.23,74.27,41800.0,60.7179,60.726,60.6852,60.7179,41800.0
2012-01-31 14:50:00,74.27,74.27,74.2,74.26,55100.0,60.7179,60.7179,60.6606,60.7097,55100.0
2012-01-31 14:55:00,74.27,74.28,74.23,74.25,51100.0,60.7179,60.726,60.6852,60.7015,51100.0
2012-01-31 15:00:00,74.25,74.26,74.2,74.23,35300.0,60.7015,60.7097,60.6606,60.6852,35300.0
2012-01-31 15:05:00,74.22,74.33,74.22,74.31,28900.0,60.677,60.7669,60.677,60.7506,28900.0
2012-01-31 15:10:00,74.31,74.33,74.18,74.23,70700.0,60.7506,60.7669,60.6443,60.6852,70700.0
2012-01-31 15:15:00,74.24,74.3,74.2,74.23,53700.0,60.6933,60.7424,60.6606,60.6852,53700.0
2012-01-31 15:20:00,74.22,74.27,74.17,74.23,49000.0,60.677,60.7179,60.6361,60.6852,49000.0
2012-01-31 15:25:00,74.24,74.28,74.22,74.28,42500.0,60.6933,60.726,60.677,60.726,42500.0
2012-01-31 15:30:00,74.28,74.29,74.2,74.21,41900.0,60.726,60.7342,60.6606,60.6688,41900.0
2012-01-31 15:35:00,74.2,74.26,74.18,74.23,54200.0,60.6606,60.7097,60.6443,60.6852,54200.0
2012-01-31 15:40:00,74.23,74.27,74.2,74.25,44100.0,60.6852,60.7179,60.6606,60.7015,44100.0
2012-01-31 15:45:00,74.25,74.31,74.24,74.25,60500.0,60.7015,60.7506,60.6933,60.7015,60500.0
2012-01-31 15:50:00,74.26,74.29,74.22,74.25,102200.0,60.7097,60.7342,60.677,60.7015,102200.0
2012-01-31 15:55:00,74.24,74.34,74.18,74.18,486700.0,60.6933,60.7751,60.6443,60.6443,486700.0
2012-02-01 09:30:00,74.96,75.15,74.96,75.14,141400.0,61.282,61.4373,61.282,61.4291,141400.0
2012-02-01 09:35:00,75.14,75.27,75.08,75.25,102600.0,61.4291,61.5354,61.3801,61.519,102600.0
2012-02-01 09:40:00,75.26,75.3,75.05,75.1,81800.0,61.5272,61.5599,61.3555,61.3964,81800.0
2012-02-01 09:45:00,75.13,75.23,75.06,75.23,89900.0,61.4209,61.5027,61.3637,61.5027,89900.0
2012-02-01 09:50:00,75.23,75.23,75.06,75.06,70700.0,61.5027,61.5027,61.3637,61.3637,70700.0
2012-02-01 09:55:00,75.07,75.17,75.05,75.16,43100.0,61.3719,61.4536,61.3555,61.4455,43100.0
2012-02-01 10:00:00,75.17,75.25,75.08,75.24,96900.0,61.4536,61.519,61.3801,61.5109,96900.0
2012-02-01 10:05:00,75.24,75.47,75.22,75.47,71900.0,61.5109,61.6989,61.4945,61.6989,71900.0
2012-02-01 10:10:00,75.48,75.59,75.47,75.57,72700.0,61.7071,61.797,61.6989,61.7806,72700.0
2012-02-01 10:15:00,75.57,75.58,75.44,75.56,53500.0,61.7806,61.7888,61.6744,61.7725,53500.0
2012-02-01 10:20:00,75.58,75.76,75.57,75.69,83700.0,61.7888,61.936,61.7806,61.8788,83700.0
2012-02-01 10:25:00,75.69,75.73,75.56,75.6,63800.0,61.8788,61.9115,61.7725,61.8052,63800.0
2012-02-01 10:30:00,75.6,75.62,75.51,75.55,59100.0,61.8052,61.8215,61.7316,61.7643,59100.0
2012-02-01 10:35:00,75.55,75.56,75.45,75.48,71300.0,61.7643,61.7725,61.6825,61.7071,71300.0
2012-02-01 10:40:00,75.48,75.58,75.48,75.55,27100.0,61.7071,61.7888,61.7071,61.7643,27100.0
2012-02-01 10:45:00,75.57,75.61,75.43,75.48,76600.0,61.7806,61.8133,61.6662,61.7071,76600.0
2012-02-01 10:50:00,75.49,75.6,75.48,75.57,35500.0,61.7152,61.8052,61.7071,61.7806,35500.0
2012-02-01 10:55:00,75.56,75.61,75.53,75.6,31700.0,61.7725,61.8133,61.7479,61.8052,31700.0
2012-02-01 11:00:00,75.6,75.62,75.55,75.56,27300.0,61.8052,61.8215,61.7643,61.7725,27300.0
2012-02-01 11:05:00,75.57,75.67,75.55,75.67,28700.0,61.7806,61.8624,61.7643,61.8624,28700.0
2012-02-01 11:10:00,75.68,75.72,75.64,75.7,23200.0,61.8706,61.9033,61.8379,61.8869,23200.0
2012-02-01 11:15:00,75.7,75.71,75.57,75.65,45700.0,61.8869,61.8951,61.7806,61.8461,45700.0
2012-02-01 11:20:00,75.66,75.7,75.62,75.64,48800.0,61.8542,61.8869,61.8215,61.8379,48800.0
2012-02-01 11:25:00,75.65,75.7,75.62,75.62,26900.0,61.8461,61.8869,61.8215,61.8215,26900.0
2012-02-01 11:30:00,75.63,75.75,75.63,75.73,31500.0,61.8297,61.9278,61.8297,61.9115,31500.0
2012-02-01 11:35:00,75.74,75.75,75.69,75.73,41600.0,61.9196,61.9278,61.8788,61.9115,41600.0
2012-02-01 11:40:00,75.74,75.79,75.69,75.7,65500.0,61.9196,61.9605,61.8788,61.8869,65500.0
2012-02-01 11:45:00,75.69,75.78,75.64,75.74,33300.0,61.8788,61.9523,61.8379,61.9196,33300.0
2012-02-01 11:50:00,75.74,75.8,75.74,75.77,42900.0,61.9196,61.9687,61.9196,61.9442,42900.0
2012-02-01 11:55:00,75.77,75.78,75.71,75.72,28600.0,61.9442,61.9523,61.8951,61.9033,28600.0
2012-02-01 12:00:00,75.72,75.78,75.72,75.77,14000.0,61.9033,61.9523,61.9033,61.9442,14000.0
2012-02-01 12:05:00,75.77,75.79,75.74,75.79,24800.0,61.9442,61.9605,61.9196,61.9605,24800.0
2012-02-01 12:10:00,75.79,75.85,75.79,75.84,25800.0,61.9605,62.0096,61.9605,62.0014,25800.0
2012-02-01 12:15:00,75.85,75.89,75.77,75.8,49900.0,62.0096,62.0423,61.9442,61.9687,49900.0
2012-02-01 12:20:00,75.8,75.83,75.77,75.8,43200.0,61.9687,61.9932,61.9442,61.9687,43200.0
2012-02-01 12:25:00,75.8,75.81,75.72,75.79,26500.0,61.9687,61.9769,61.9033,61.9605,26500.0
2012-02-01 12:30:00,75.79,75.81,75.74,75.81,23300.0,61.9605,61.9769,61.9196,61.9769,23300.0
2012-02-01 12:35:00,75.81,75.81,75.77,75.78,16300.0,61.9769,61.9769,61.9442,61.9523,16300.0
2012-02-01 12:40:00,75.77,75.8,75.69,75.69,32100.0,61.9442,61.9687,61.8788,61.8788,32100.0
2012-02-01 12:45:00,75.69,75.7,75.58,75.58,79800.0,61.8788,61.8869,61.7888,61.7888,79800.0
2012-02-01 12:50:00,75.59,75.67,75.57,75.67,20400.0,61.797,61.8624,61.7806,61.8624,20400.0
2012-02-01 12:55:00,75.68,75.71,75.66,75.66,19600.0,61.8706,61.8951,61.8542,61.8542,19600.0
2012-02-01 13:00:00,75.67,75.71,75.67,75.7,12000.0,61.8624,61.8951,61.8624,61.8869,12000.0
2012-02-01 13:05:00,75.7,75.74,75.63,75.63,34600.0,61.8869,61.9196,61.8297,61.8297,34600.0
2012-02-01 13:10:00,75.64,75.68,75.62,75.67,18800.0,61.8379,61.8706,61.8215,61.8624,18800.0
2012-02-01 13:15:00,75.67,75.79,75.66,75.78,29500.0,61.8624,61.9605,61.8542,61.9523,29500.0
2012-02-01 13:20:00,75.78,75.86,75.78,75.81,34300.0,61.9523,62.0177,61.9523,61.9769,34300.0
2012-02-01 13:25:00,75.81,75.81,75.72,75.75,14800.0,61.9769,61.9769,61.9033,61.9278,14800.0
2012-02-01 13:30:00,75.74,75.78,75.7,75.71,20700.0,61.9196,61.9523,61.8869,61.8951,20700.0
2012-02-01 13:35:00,75.71,75.81,75.71,75.8,39400.0,61.8951,61.9769,61.8951,61.9687,39400.0
2012-02-01 13:40:00,75.8,75.84,75.66,75.67,34400.0,61.9687,62.0014,61.8542,61.8624,34400.0
2012-02-01 13:45:00,75.67,75.74,75.67,75.71,21700.0,61.8624,61.9196,61.8624,61.8951,21700.0
2012-02-01 13:50:00,75.71,75.72,75.65,75.67,23200.0,61.8951,61.9033,61.8461,61.8624,23200.0
2012-02-01 13:55:00,75.66,75.67,75.58,75.6,89800.0,61.8542,61.8624,61.7888,61.8052,89800.0
2012-02-01 14:00:00,75.6,75.66,75.6,75.64,45000.0,61.8052,61.8542,61.8052,61.8379,45000.0
2012-02-01 14:05:00,75.63,75.64,75.59,75.61,25300.0,61.8297,61.8379,61.797,61.8133,25300.0
2012-02-01 14:10:00,75.61,75.7,75.61,75.67,22600.0,61.8133,61.8869,61.8133,61.8624,22600.0
2012-02-01 14:15:00,75.67,75.75,75.67,75.75,23600.0,61.8624,61.9278,61.8624,61.9278,23600.0
2012-02-01 14:20:00,75.75,75.78,75.74,75.74,17400.0,61.9278,61.9523,61.9196,61.9196,17400.0
2012-02-01 14:25:00,75.74,75.8,75.71,75.75,16500.0,61.9196,61.9687,61.8951,61.9278,16500.0
2012-02-01 14:30:00,75.75,75.77,75.7,75.71,16100.0,61.9278,61.9442,61.8869,61.8951,16100.0
2012-02-01 14:35:00,75.71,75.73,75.68,75.7,20600.0,61.8951,61.9115,61.8706,61.8869,20600.0
2012-02-01 14:40:00,75.7,75.71,75.61,75.62,26100.0,61.8869,61.8951,61.8133,61.8215,26100.0
2012-02-01 14:45:00,75.62,75.65,75.55,75.56,42300.0,61.8215,61.8461,61.7643,61.7725,42300.0
2012-02-01 14:50:00,75.57,75.67,75.57,75.64,23800.0,61.7806,61.8624,61.7806,61.8379,23800.0
2012-02-01 14:55:00,75.64,75.65,75.49,75.53,129300.0,61.8379,61.8461,61.7152,61.7479,129300.0
2012-02-01 15:00:00,75.54,75.67,75.53,75.64,44200.0,61.7561,61.8624,61.7479,61.8379,44200.0
2012-02-01 15:05:00,75.65,75.65,75.57,75.64,30200.0,61.8461,61.8461,61.7806,61.8379,30200.0
2012-02-01 15:10:00,75.65,75.71,75.61,75.63,40000.0,61.8461,61.8951,61.8133,61.8297,40000.0
2012-02-01 15:15:00,75.62,75.63,75.49,75.62,59500.0,61.8215,61.8297,61.7152,61.8215,59500.0
2012-02-01 15:20:00,75.62,75.65,75.5,75.55,44900.0,61.8215,61.8461,61.7234,61.7643,44900.0
2012-02-01 15:25:00,75.55,75.56,75.5,75.52,22800.0,61.7643,61.7725,61.7234,61.7398,22800.0
2012-02-01 15:30:00,75.52,75.53,75.46,75.51,58600.0,61.7398,61.7479,61.6907,61.7316,58600.0
2012-02-01 15:35:00,75.51,75.51,75.47,75.51,45700.0,61.7316,61.7316,61.6989,61.7316,45700.0
2012-02-01 15:40:00,75.51,75.56,75.5,75.52,53700.0,61.7316,61.7725,61.7234,61.7398,53700.0
2012-02-01 15:45:00,75.51,75.51,75.38,75.4,77300.0,61.7316,61.7316,61.6253,61.6417,77300.0
2012-02-01 15:50:00,75.39,75.47,75.35,75.37,117900.0,61.6335,61.6989,61.6008,61.6171,117900.0
2012-02-01 15:55:00,75.37,75.41,75.29,75.37,183900.0,61.6171,61.6498,61.5517,61.6171,183900.0
2012-02-02 09:30:00,75.2,75.33,75.0,75.09,91300.0,61.4782,61.5844,61.3147,61.3882,91300.0
2012-02-02 09:35:00,75.08,75.11,74.88,74.89,63800.0,61.3801,61.4046,61.2166,61.2247,63800.0
2012-02-02 09:40:00,74.89,74.89,74.61,74.74,73600.0,61.2247,61.2247,60.9958,61.1021,73600.0
2012-02-02 09:45:00,74.74,74.8,74.59,74.76,62800.0,61.1021,61.1512,60.9795,61.1185,62800.0
2012-02-02 09:50:00,74.76,74.78,74.5,74.64,83700.0,61.1185,61.1348,60.9059,61.0203,83700.0
2012-02-02 09:55:00,74.63,74.92,74.63,74.86,62800.0,61.0122,61.2493,61.0122,61.2002,62800.0
2012-02-02 10:00:00,74.87,75.0,74.87,74.98,47400.0,61.2084,61.3147,61.2084,61.2983,47400.0
2012-02-02 10:05:00,74.97,74.99,74.94,74.98,27300.0,61.2901,61.3065,61.2656,61.2983,27300.0
2012-02-02 10:10:00,74.98,75.0,74.89,74.94,58300.0,61.2983,61.3147,61.2247,61.2656,58300.0
2012-02-02 10:15:00,74.93,75.03,74.92,74.92,31000.0,61.2574,61.3392,61.2493,61.2493,31000.0
2012-02-02 10:20:00,74.91,75.04,74.91,74.96,34300.0,61.2411,61.3474,61.2411,61.282,34300.0
2012-02-02 10:25:00,74.96,75.03,74.9,74.92,105300.0,61.282,61.3392,61.2329,61.2493,105300.0
2012-02-02 10:30:00,74.92,75.07,74.88,75.06,36000.0,61.2493,61.3719,61.2166,61.3637,36000.0
2012-02-02 10:35:00,75.06,75.09,75.04,75.07,45000.0,61.3637,61.3882,61.3474,61.3719,45000.0
2012-02-02 10:40:00,75.08,75.15,75.08,75.09,39400.0,61.3801,61.4373,61.3801,61.3882,39400.0
2012-02-02 10:45:00,75.09,75.19,75.09,75.19,29400.0,61.3882,61.47,61.3882,61.47,29400.0
2012-02-02 10:50:00,75.17,75.23,75.15,75.17,38200.0,61.4536,61.5027,61.4373,61.4536,38200.0
2012-02-02 10:55:00,75.18,75.21,75.02,75.04,38900.0,61.4618,61.4863,61.331,61.3474,38900.0
2012-02-02 11:00:00,75.04,75.16,75.04,75.15,28000.0,61.3474,61.4455,61.3474,61.4373,28000.0
2012-02-02 11:05:00,75.14,75.16,75.08,75.09,28900.0,61.4291,61.4455,61.3801,61.3882,28900.0
2012-02-02 11:10:00,75.1,75.17,75.05,75.17,30300.0,61.3964,61.4536,61.3555,61.4536,30300.0
2012-02-02 11:15:00,75.16,75.2,75.07,75.07,42600.0,61.4455,61.4782,61.3719,61.3719,42600.0
2012-02-02 11:20:00,75.09,75.19,75.08,75.19,20200.0,61.3882,61.47,61.3801,61.47,20200.0
2012-02-02 11:25:00,75.18,75.22,75.18,75.2,15400.0,61.4618,61.4945,61.4618,61.4782,15400.0
2012-02-02 11:30:00,75.19,75.21,75.11,75.13,28400.0,61.47,61.4863,61.4046,61.4209,28400.0
2012-02-02 11:35:00,75.14,75.16,74.98,75.03,57900.0,61.4291,61.4455,61.2983,61.3392,57900.0
2012-02-02 11:40:00,75.03,75.05,74.99,75.03,32800.0,61.3392,61.3555,61.3065,61.3392,32800.0
2012-02-02 11:45:00,75.02,75.03,75.01,75.02,24800.0,61.331,61.3392,61.3228,61.331,24800.0
2012-02-02 11:50:00,75.02,75.1,75.01,75.09,26300.0,61.331,61.3964,61.3228,61.3882,26300.0
2012-02-02 11:55:00,75.1,75.14,75.09,75.14,19400.0,61.3964,61.4291,61.3882,61.4291,19400.0
2012-02-02 12:00:00,75.14,75.17,75.13,75.17,17900.0,61.4291,61.4536,61.4209,61.4536,17900.0
2012-02-02 12:05:00,75.17,75.2,75.15,75.19,51100.0,61.4536,61.4782,61.4373,61.47,51100.0
2012-02-02 12:10:00,75.18,75.2,75.16,75.16,59000.0,61.4618,61.4782,61.4455,61.4455,59000.0
2012-02-02 12:15:00,75.16,75.17,75.06,75.06,46000.0,61.4455,61.4536,61.3637,61.3637,46000.0
2012-02-02 12:20:00,75.06,75.06,75.03,75.05,36300.0,61.3637,61.3637,61.3392,61.3555,36300.0
2012-02-02 12:25:00,75.05,75.06,75.03,75.04,20800.0,61.3555,61.3637,61.3392,61.3474,20800.0
2012-02-02 12:30:00,75.05,75.05,75.03,75.04,24700.0,61.3555,61.3555,61.3392,61.3474,24700.0
2012-02-02 12:35:00,75.05,75.05,74.93,74.96,48300.0,61.3555,61.3555,61.2574,61.282,48300.0
2012-02-02 12:40:00,74.96,75.02,74.92,75.0,28400.0,61.282,61.331,61.2493,61.3147,28400.0
2012-02-02 12:45:00,74.99,75.01,74.98,75.0,34600.0,61.3065,61.3228,61.2983,61.3147,34600.0
2012-02-02 12:50:00,75.0,75.0,74.99,74.99,17100.0,61.3147,61.3147,61.3065,61.3065,17100.0
2012-02-02 12:55:00,75.0,75.03,74.98,75.02,29500.0,61.3147,61.3392,61.2983,61.331,29500.0
2012-02-02 13:00:00,75.03,75.03,74.94,74.95,27100.0,61.3392,61.3392,61.2656,61.2738,27100.0
2012-02-02 13:05:00,74.94,74.98,74.94,74.97,8900.0,61.2656,61.2983,61.2656,61.2901,8900.0
2012-02-02 13:10:00,74.98,74.99,74.95,74.97,13200.0,61.2983,61.3065,61.2738,61.2901,13200.0
2012-02-02 13:15:00,74.97,75.0,74.93,74.95,28400.0,61.2901,61.3147,61.2574,61.2738,28400.0
2012-02-02 13:20:00,74.96,74.97,74.94,74.96,17100.0,61.282,61.2901,61.2656,61.282,17100.0
2012-02-02 13:25:00,74.96,74.96,74.94,74.95,7100.0,61.282,61.282,61.2656,61.2738,7100.0
2012-02-02 13:30:00,74.94,74.97,74.93,74.95,14100.0,61.2656,61.2901,61.2574,61.2738,14100.0
2012-02-02 13:35:00,74.94,74.95,74.9,74.93,18600.0,61.2656,61.2738,61.2329,61.2574,18600.0
2012-02-02 13:40:00,74.92,74.96,74.92,74.94,11600.0,61.2493,61.282,61.2493,61.2656,11600.0
2012-02-02 13:45:00,74.94,74.99,74.94,74.97,23000.0,61.2656,61.3065,61.2656,61.2901,23000.0
2012-02-02 13:50:00,74.98,75.02,74.96,75.01,28500.0,61.2983,61.331,61.282,61.3228,28500.0
2012-02-02 13:55:00,75.01,75.03,74.99,75.01,17900.0,61.3228,61.3392,61.3065,61.3228,17900.0
2012-02-02 14:00:00,75.01,75.04,75.0,75.02,31700.0,61.3228,61.3474,61.3147,61.331,31700.0
2012-02-02 14:05:00,75.03,75.05,75.01,75.03,28000.0,61.3392,61.3555,61.3228,61.3392,28000.0
2012-02-02 14:10:00,75.03,75.07,75.03,75.06,17900.0,61.3392,61.3719,61.3392,61.3637,17900.0
2012-02-02 14:15:00,75.07,75.07,74.99,75.0,36900.0,61.3719,61.3719,61.3065,61.3147,36900.0
2012-02-02 14:20:00,75.0,75.01,74.96,75.0,22800.0,61.3147,61.3228,61.282,61.3147,22800.0
2012-02-02 14:25:00,75.01,75.02,75.0,75.01,21800.0,61.3228,61.331,61.3147,61.3228,21800.0
2012-02-02 14:30:00,75.01,75.05,75.0,75.05,24900.0,61.3228,61.3555,61.3147,61.3555,24900.0
2012-02-02 14:35:00,75.04,75.06,75.02,75.02,39600.0,61.3474,61.3637,61.331,61.331,39600.0
2012-02-02 14:40:00,75.02,75.11,75.02,75.11,139100.0,61.331,61.4046,61.331,61.4046,139100.0
2012-02-02 14:45:00,75.11,75.11,75.04,75.09,29600.0,61.4046,61.4046,61.3474,61.3882,29600.0
2012-02-02 14:50:00,75.1,75.16,75.06,75.16,36100.0,61.3964,61.4455,61.3637,61.4455,36100.0
2012-02-02 14:55:00,75.17,75.24,75.16,75.24,54300.0,61.4536,61.5109,61.4455,61.5109,54300.0
2012-02-02 15:00:00,75.23,75.25,75.15,75.17,27900.0,61.5027,61.519,61.4373,61.4536,27900.0
2012-02-02 15:05:00,75.17,75.22,75.15,75.15,34200.0,61.4536,61.4945,61.4373,61.4373,34200.0
2012-02-02 15:10:00,75.15,75.17,75.11,75.17,30800.0,61.4373,61.4536,61.4046,61.4536,30800.0
2012-02-02 15:15:00,75.16,75.25,75.12,75.24,33300.0,61.4455,61.519,61.4128,61.5109,33300.0
2012-02-02 15:20:00,75.23,75.24,75.22,75.24,28800.0,61.5027,61.5109,61.4945,61.5109,28800.0
2012-02-02 15:25:00,75.24,75.26,75.21,75.21,36600.0,61.5109,61.5272,61.4863,61.4863,36600.0
2012-02-02 15:30:00,75.21,75.22,75.12,75.15,40100.0,61.4863,61.4945,61.4128,61.4373,40100.0
2012-02-02 15:35:00,75.14,75.25,75.14,75.24,40300.0,61.4291,61.519,61.4291,61.5109,40300.0
2012-02-02 15:40:00,75.24,75.32,75.24,75.32,86500.0,61.5109,61.5763,61.5109,61.5763,86500.0
2012-02-02 15:45:00,75.31,75.31,75.27,75.28,80100.0,61.5681,61.5681,61.5354,61.5436,80100.0
2012-02-02 15:50:00,75.28,75.3,75.26,75.29,194900.0,61.5436,61.5599,61.5272,61.5517,194900.0
2012-02-02 15:55:00,75.29,75.3,75.23,75.24,128400.0,61.5517,61.5599,61.5027,61.5109,128400.0
2012-02-03 09:30:00,76.11,76.25,75.86,75.9,148100.0,62.2221,62.3366,62.0177,62.0504,148100.0
2012-02-03 09:35:00,75.91,76.12,75.89,76.11,99600.0,62.0586,62.2303,62.0423,62.2221,99600.0
2012-02-03 09:40:00,76.12,76.45,76.11,76.43,121400.0,62.2303,62.5001,62.2221,62.4837,121400.0
2012-02-03 09:45:00,76.43,76.5,76.34,76.46,104500.0,62.4837,62.541,62.4101,62.5082,104500.0
2012-02-03 09:50:00,76.45,76.46,76.36,76.42,64500.0,62.5001,62.5082,62.4265,62.4755,64500.0
2012-02-03 09:55:00,76.41,76.47,76.35,76.35,76000.0,62.4674,62.5164,62.4183,62.4183,76000.0
2012-02-03 10:00:00,76.36,76.5,76.35,76.45,66800.0,62.4265,62.541,62.4183,62.5001,66800.0
2012-02-03 10:05:00,76.46,76.63,76.41,76.63,75300.0,62.5082,62.6472,62.4674,62.6472,75300.0
2012-02-03 10:10:00,76.62,76.7,76.6,76.64,50800.0,62.6391,62.7045,62.6227,62.6554,50800.0
2012-02-03 10:15:00,76.65,76.74,76.64,76.67,62900.0,62.6636,62.7372,62.6554,62.6799,62900.0
2012-02-03 10:20:00,76.67,76.73,76.46,76.46,67500.0,62.6799,62.729,62.5082,62.5082,67500.0
2012-02-03 10:25:00,76.46,76.46,76.29,76.31,56300.0,62.5082,62.5082,62.3693,62.3856,56300.0
2012-02-03 10:30:00,76.32,76.36,76.28,76.34,28000.0,62.3938,62.4265,62.3611,62.4101,28000.0
2012-02-03 10:35:00,76.35,76.48,76.34,76.46,58700.0,62.4183,62.5246,62.4101,62.5082,58700.0
2012-02-03 10:40:00,76.46,76.5,76.41,76.44,80200.0,62.5082,62.541,62.4674,62.4919,80200.0
2012-02-03 10:45:00,76.44,76.55,76.38,76.41,58700.0,62.4919,62.5818,62.4428,62.4674,58700.0
2012-02-03 10:50:00,76.41,76.5,76.38,76.48,39400.0,62.4674,62.541,62.4428,62.5246,39400.0
2012-02-03 10:55:00,76.47,76.56,76.47,76.53,22100.0,62.5164,62.59,62.5164,62.5655,22100.0
2012-02-03 11:00:00,76.54,76.55,76.36,76.37,39200.0,62.5737,62.5818,62.4265,62.4347,39200.0
2012-02-03 11:05:00,76.36,76.37,76.32,76.37,15100.0,62.4265,62.4347,62.3938,62.4347,15100.0
2012-02-03 11:10:00,76.37,76.43,76.37,76.43,23000.0,62.4347,62.4837,62.4347,62.4837,23000.0
2012-02-03 11:15:00,76.43,76.48,76.4,76.43,15300.0,62.4837,62.5246,62.4592,62.4837,15300.0
2012-02-03 11:20:00,76.43,76.57,76.43,76.55,45900.0,62.4837,62.5982,62.4837,62.5818,45900.0
2012-02-03 11:25:00,76.54,76.57,76.49,76.54,29000.0,62.5737,62.5982,62.5328,62.5737,29000.0
2012-02-03 11:30:00,76.54,76.58,76.51,76.53,20800.0,62.5737,62.6064,62.5491,62.5655,20800.0
2012-02-03 11:35:00,76.53,76.56,76.48,76.53,16700.0,62.5655,62.59,62.5246,62.5655,16700.0
2012-02-03 11:40:00,76.54,76.58,76.54,76.58,15400.0,62.5737,62.6064,62.5737,62.6064,15400.0
2012-02-03 11:45:00,76.58,76.63,76.58,76.61,15600.0,62.6064,62.6472,62.6064,62.6309,15600.0
2012-02-03 11:50:00,76.63,76.67,76.63,76.67,22600.0,62.6472,62.6799,62.6472,62.6799,22600.0
2012-02-03 11:55:00,76.66,76.68,76.58,76.59,44200.0,62.6718,62.6881,62.6064,62.6145,44200.0
2012-02-03 12:00:00,76.59,76.63,76.57,76.61,30800.0,62.6145,62.6472,62.5982,62.6309,30800.0
2012-02-03 12:05:00,76.61,76.63,76.58,76.61,15500.0,62.6309,62.6472,62.6064,62.6309,15500.0
2012-02-03 12:10:00,76.61,76.63,76.57,76.57,15000.0,62.6309,62.6472,62.5982,62.5982,15000.0
2012-02-03 12:15:00,76.57,76.61,76.53,76.54,22500.0,62.5982,62.6309,62.5655,62.5737,22500.0
2012-02-03 12:20:00,76.52,76.58,76.5,76.58,27600.0,62.5573,62.6064,62.541,62.6064,27600.0
2012-02-03 12:25:00,76.58,76.62,76.56,76.57,19400.0,62.6064,62.6391,62.59,62.5982,19400.0
2012-02-03 12:30:00,76.57,76.58,76.5,76.5,25900.0,62.5982,62.6064,62.541,62.541,25900.0
2012-02-03 12:35:00,76.5,76.5,76.44,76.47,26900.0,62.541,62.541,62.4919,62.5164,26900.0
2012-02-03 12:40:00,76.47,76.51,76.43,76.51,27300.0,62.5164,62.5491,62.4837,62.5491,27300.0
2012-02-03 12:45:00,76.5,76.55,76.49,76.51,17500.0,62.541,62.5818,62.5328,62.5491,17500.0
2012-02-03 12:50:00,76.5,76.53,76.48,76.5,12800.0,62.541,62.5655,62.5246,62.541,12800.0
2012-02-03 12:55:00,76.5,76.54,76.44,76.45,19200.0,62.541,62.5737,62.4919,62.5001,19200.0
2012-02-03 13:00:00,76.45,76.49,76.44,76.48,25200.0,62.5001,62.5328,62.4919,62.5246,25200.0
2012-02-03 13:05:00,76.48,76.49,76.38,76.43,35500.0,62.5246,62.5328,62.4428,62.4837,35500.0
2012-02-03 13:10:00,76.42,76.43,76.37,76.38,17600.0,62.4755,62.4837,62.4347,62.4428,17600.0
2012-02-03 13:15:00,76.36,76.37,76.33,76.33,13600.0,62.4265,62.4347,62.402,62.402,13600.0
2012-02-03 13:20:00,76.33,76.39,76.33,76.39,8300.0,62.402,62.451,62.402,62.451,8300.0
2012-02-03 13:25:00,76.39,76.43,76.39,76.42,19100.0,62.451,62.4837,62.451,62.4755,19100.0
2012-02-03 13:30:00,76.41,76.41,76.34,76.35,16700.0,62.4674,62.4674,62.4101,62.4183,16700.0
2012-02-03 13:35:00,76.33,76.39,76.33,76.35,25600.0,62.402,62.451,62.402,62.4183,25600.0
2012-02-03 13:40:00,76.35,76.38,76.34,76.37,22400.0,62.4183,62.4428,62.4101,62.4347,22400.0
2012-02-03 13:45:00,76.37,76.4,76.36,76.4,9700.0,62.4347,62.4592,62.4265,62.4592,9700.0
2012-02-03 13:50:00,76.39,76.43,76.35,76.38,76500.0,62.451,62.4837,62.4183,62.4428,76500.0
2012-02-03 13:55:00,76.38,76.45,76.38,76.45,23300.0,62.4428,62.5001,62.4428,62.5001,23300.0
2012-02-03 14:00:00,76.44,76.49,76.42,76.46,37300.0,62.4919,62.5328,62.4755,62.5082,37300.0
2012-02-03 14:05:00,76.46,76.5,76.45,76.5,11400.0,62.5082,62.541,62.5001,62.541,11400.0
2012-02-03 14:10:00,76.49,76.51,76.48,76.51,24100.0,62.5328,62.5491,62.5246,62.5491,24100.0
2012-02-03 14:15:00,76.52,76.62,76.51,76.59,45000.0,62.5573,62.6391,62.5491,62.6145,45000.0
2012-02-03 14:20:00,76.59,76.63,76.55,76.61,38300.0,62.6145,62.6472,62.5818,62.6309,38300.0
2012-02-03 14:25:00,76.61,76.65,76.59,76.62,61200.0,62.6309,62.6636,62.6145,62.6391,61200.0
2012-02-03 14:30:00,76.62,76.62,76.58,76.61,24200.0,62.6391,62.6391,62.6064,62.6309,24200.0
2012-02-03 14:35:00,76.6,76.65,76.57,76.59,100600.0,62.6227,62.6636,62.5982,62.6145,100600.0
2012-02-03 14:40:00,76.59,76.61,76.56,76.56,11100.0,62.6145,62.6309,62.59,62.59,11100.0
2012-02-03 14:45:00,76.56,76.6,76.51,76.58,27500.0,62.59,62.6227,62.5491,62.6064,27500.0
2012-02-03 14:50:00,76.6,76.6,76.51,76.51,14200.0,62.6227,62.6227,62.5491,62.5491,14200.0
2012-02-03 14:55:00,76.51,76.52,76.48,76.48,24000.0,62.5491,62.5573,62.5246,62.5246,24000.0
2012-02-03 15:00:00,76.48,76.49,76.42,76.43,18800.0,62.5246,62.5328,62.4755,62.4837,18800.0
2012-02-03 15:05:00,76.44,76.49,76.42,76.45,17100.0,62.4919,62.5328,62.4755,62.5001,17100.0
2012-02-03 15:10:00,76.44,76.44,76.41,76.41,18000.0,62.4919,62.4919,62.4674,62.4674,18000.0
2012-02-03 15:15:00,76.42,76.45,76.4,76.42,15100.0,62.4755,62.5001,62.4592,62.4755,15100.0
2012-02-03 15:20:00,76.42,76.42,76.35,76.37,20700.0,62.4755,62.4755,62.4183,62.4347,20700.0
2012-02-03 15:25:00,76.38,76.4,76.35,76.4,24200.0,62.4428,62.4592,62.4183,62.4592,24200.0
2012-02-03 15:30:00,76.4,76.41,76.31,76.32,37000.0,62.4592,62.4674,62.3856,62.3938,37000.0
2012-02-03 15:35:00,76.31,76.31,76.24,76.3,42000.0,62.3856,62.3856,62.3284,62.3774,42000.0
2012-02-03 15:40:00,76.3,76.31,76.25,76.31,37300.0,62.3774,62.3856,62.3366,62.3856,37300.0
2012-02-03 15:45:00,76.31,76.37,76.31,76.31,63200.0,62.3856,62.4347,62.3856,62.3856,63200.0
2012-02-03 15:50:00,76.32,76.34,76.3,76.34,90600.0,62.3938,62.4101,62.3774,62.4101,90600.0
2012-02-03 15:55:00,76.34,76.39,76.29,76.3,212900.0,62.4101,62.451,62.3693,62.3774,212900.0
2012-02-06 09:30:00,75.26,75.4,75.24,75.3,216800.0,61.5272,61.6417,61.5109,61.5599,216800.0
2012-02-06 09:35:00,75.28,75.5,75.16,75.45,148800.0,61.5436,61.7234,61.4455,61.6825,148800.0
2012-02-06 09:40:00,75.44,75.45,75.3,75.34,55900.0,61.6744,61.6825,61.5599,61.5926,55900.0
2012-02-06 09:45:00,75.32,75.5,75.26,75.49,87200.0,61.5763,61.7234,61.5272,61.7152,87200.0
2012-02-06 09:50:00,75.49,75.55,75.37,75.41,82800.0,61.7152,61.7643,61.6171,61.6498,82800.0
2012-02-06 09:55:00,75.4,75.47,75.34,75.4,49600.0,61.6417,61.6989,61.5926,61.6417,49600.0
2012-02-06 10:00:00,75.41,75.5,75.39,75.41,54800.0,61.6498,61.7234,61.6335,61.6498,54800.0
2012-02-06 10:05:00,75.42,75.52,75.4,75.44,66700.0,61.658,61.7398,61.6417,61.6744,66700.0
2012-02-06 10:10:00,75.45,75.5,75.4,75.42,48000.0,61.6825,61.7234,61.6417,61.658,48000.0
2012-02-06 10:15:00,75.44,75.51,75.4,75.4,49500.0,61.6744,61.7316,61.6417,61.6417,49500.0
2012-02-06 10:20:00,75.41,75.46,75.39,75.4,64700.0,61.6498,61.6907,61.6335,61.6417,64700.0
2012-02-06 10:25:00,75.4,75.42,75.35,75.35,64700.0,61.6417,61.658,61.6008,61.6008,64700.0
2012-02-06 10:30:00,75.36,75.41,75.35,75.4,49100.0,61.609,61.6498,61.6008,61.6417,49100.0
2012-02-06 10:35:00,75.4,75.44,75.38,75.39,30600.0,61.6417,61.6744,61.6253,61.6335,30600.0
2012-02-06 10:40:00,75.38,75.39,75.35,75.39,46500.0,61.6253,61.6335,61.6008,61.6335,46500.0
2012-02-06 10:45:00,75.39,75.4,75.35,75.36,25600.0,61.6335,61.6417,61.6008,61.609,25600.0
2012-02-06 10:50:00,75.35,75.4,75.32,75.34,41100.0,61.6008,61.6417,61.5763,61.5926,41100.0
2012-02-06 10:55:00,75.34,75.37,75.32,75.35,29000.0,61.5926,61.6171,61.5763,61.6008,29000.0
2012-02-06 11:00:00,75.36,75.4,75.3,75.39,40100.0,61.609,61.6417,61.5599,61.6335,40100.0
2012-02-06 11:05:00,75.39,75.41,75.36,75.4,88800.0,61.6335,61.6498,61.609,61.6417,88800.0
2012-02-06 11:10:00,75.4,75.42,75.36,75.37,62300.0,61.6417,61.658,61.609,61.6171,62300.0
2012-02-06 11:15:00,75.37,75.42,75.35,75.42,41700.0,61.6171,61.658,61.6008,61.658,41700.0
2012-02-06 11:20:00,75.42,75.42,75.36,75.4,35000.0,61.658,61.658,61.609,61.6417,35000.0
2012-02-06 11:25:00,75.39,75.42,75.39,75.41,30000.0,61.6335,61.658,61.6335,61.6498,30000.0
2012-02-06 11:30:00,75.41,75.43,75.36,75.36,51100.0,61.6498,61.6662,61.609,61.609,51100.0
2012-02-06 11:35:00,75.35,75.36,75.31,75.32,35500.0,61.6008,61.609,61.5681,61.5763,35500.0
2012-02-06 11:40:00,75.31,75.35,75.3,75.32,42800.0,61.5681,61.6008,61.5599,61.5763,42800.0
2012-02-06 11:45:00,75.32,75.41,75.31,75.39,82700.0,61.5763,61.6498,61.5681,61.6335,82700.0
2012-02-06 11:50:00,75.4,75.41,75.36,75.41,28600.0,61.6417,61.6498,61.609,61.6498,28600.0
2012-02-06 11:55:00,75.41,75.48,75.37,75.48,63100.0,61.6498,61.7071,61.6171,61.7071,63100.0
2012-02-06 12:00:00,75.49,75.5,75.41,75.42,33400.0,61.7152,61.7234,61.6498,61.658,33400.0
2012-02-06 12:05:00,75.41,75.42,75.35,75.38,25700.0,61.6498,61.658,61.6008,61.6253,25700.0
2012-02-06 12:10:00,75.38,75.44,75.33,75.43,27600.0,61.6253,61.6744,61.5844,61.6662,27600.0
2012-02-06 12:15:00,75.43,75.43,75.36,75.36,17800.0,61.6662,61.6662,61.609,61.609,17800.0
2012-02-06 12:20:00,75.37,75.39,75.35,75.38,24900.0,61.6171,61.6335,61.6008,61.6253,24900.0
2012-02-06 12:25:00,75.37,75.38,75.35,75.36,13400.0,61.6171,61.6253,61.6008,61.609,13400.0
2012-02-06 12:30:00,75.36,75.4,75.35,75.39,39100.0,61.609,61.6417,61.6008,61.6335,39100.0
2012-02-06 12:35:00,75.39,75.4,75.38,75.39,25800.0,61.6335,61.6417,61.6253,61.6335,25800.0
2012-02-06 12:40:00,75.39,75.39,75.33,75.36,16000.0,61.6335,61.6335,61.5844,61.609,16000.0
2012-02-06 12:45:00,75.37,75.39,75.36,75.36,13400.0,61.6171,61.6335,61.609,61.609,13400.0
2012-02-06 12:50:00,75.36,75.4,75.35,75.38,15800.0,61.609,61.6417,61.6008,61.6253,15800.0
2012-02-06 12:55:00,75.37,75.4,75.37,75.39,23900.0,61.6171,61.6417,61.6171,61.6335,23900.0
2012-02-06 13:00:00,75.39,75.39,75.34,75.34,12300.0,61.6335,61.6335,61.5926,61.5926,12300.0
2012-02-06 13:05:00,75.35,75.37,75.34,75.36,15300.0,61.6008,61.6171,61.5926,61.609,15300.0
2012-02-06 13:10:00,75.37,75.37,75.33,75.37,31800.0,61.6171,61.6171,61.5844,61.6171,31800.0
2012-02-06 13:15:00,75.37,75.4,75.36,75.37,16600.0,61.6171,61.6417,61.609,61.6171,16600.0
2012-02-06 13:20:00,75.39,75.39,75.35,75.37,17200.0,61.6335,61.6335,61.6008,61.6171,17200.0
2012-02-06 13:25:00,75.38,75.38,75.35,75.36,10500.0,61.6253,61.6253,61.6008,61.609,10500.0
2012-02-06 13:30:00,75.36,75.41,75.36,75.4,37300.0,61.609,61.6498,61.609,61.6417,37300.0
2012-02-06 13:35:00,75.4,75.41,75.34,75.34,21600.0,61.6417,61.6498,61.5926,61.5926,21600.0
2012-02-06 13:40:00,75.34,75.37,75.32,75.33,20000.0,61.5926,61.6171,61.5763,61.5844,20000.0
2012-02-06 13:45:00,75.33,75.34,75.32,75.32,15000.0,61.5844,61.5926,61.5763,61.5763,15000.0
2012-02-06 13:50:00,75.32,75.35,75.3,75.35,20100.0,61.5763,61.6008,61.5599,61.6008,20100.0
2012-02-06 13:55:00,75.34,75.34,75.27,75.3,54100.0,61.5926,61.5926,61.5354,61.5599,54100.0
2012-02-06 14:00:00,75.3,75.32,75.29,75.31,17900.0,61.5599,61.5763,61.5517,61.5681,17900.0
2012-02-06 14:05:00,75.3,75.36,75.3,75.35,24100.0,61.5599,61.609,61.5599,61.6008,24100.0
2012-02-06 14:10:00,75.35,75.37,75.32,75.36,16300.0,61.6008,61.6171,61.5763,61.609,16300.0
2012-02-06 14:15:00,75.36,75.37,75.3,75.35,32600.0,61.609,61.6171,61.5599,61.6008,32600.0
2012-02-06 14:20:00,75.34,75.39,75.31,75.34,74500.0,61.5926,61.6335,61.5681,61.5926,74500.0
2012-02-06 14:25:00,75.34,75.35,75.3,75.32,24000.0,61.5926,61.6008,61.5599,61.5763,24000.0
2012-02-06 14:30:00,75.32,75.33,75.3,75.31,15600.0,61.5763,61.5844,61.5599,61.5681,15600.0
2012-02-06 14:35:00,75.3,75.31,75.26,75.3,31400.0,61.5599,61.5681,61.5272,61.5599,31400.0
2012-02-06 14:40:00,75.28,75.3,75.25,75.26,47800.0,61.5436,61.5599,61.519,61.5272,47800.0
2012-02-06 14:45:00,75.25,75.31,75.2,75.3,45800.0,61.519,61.5681,61.4782,61.5599,45800.0
2012-02-06 14:50:00,75.29,75.3,75.24,75.26,31200.0,61.5517,61.5599,61.5109,61.5272,31200.0
2012-02-06 14:55:00,75.26,75.28,75.2,75.2,45300.0,61.5272,61.5436,61.4782,61.4782,45300.0
2012-02-06 15:00:00,75.21,75.27,75.2,75.25,35900.0,61.4863,61.5354,61.4782,61.519,35900.0
2012-02-06 15:05:00,75.26,75.27,75.21,75.22,47300.0,61.5272,61.5354,61.4863,61.4945,47300.0
2012-02-06 15:10:00,75.21,75.26,75.21,75.25,63000.0,61.4863,61.5272,61.4863,61.519,63000.0
2012-02-06 15:15:00,75.24,75.34,75.22,75.33,109800.0,61.5109,61.5926,61.4945,61.5844,109800.0
2012-02-06 15:20:00,75.34,75.36,75.31,75.33,38900.0,61.5926,61.609,61.5681,61.5844,38900.0
2012-02-06 15:25:00,75.33,75.36,75.32,75.35,35800.0,61.5844,61.609,61.5763,61.6008,35800.0
2012-02-06 15:30:00,75.35,75.4,75.35,75.39,48400.0,61.6008,61.6417,61.6008,61.6335,48400.0
2012-02-06 15:35:00,75.4,75.4,75.37,75.39,61800.0,61.6417,61.6417,61.6171,61.6335,61800.0
2012-02-06 15:40:00,75.39,75.44,75.39,75.44,104700.0,61.6335,61.6744,61.6335,61.6744,104700.0
2012-02-06 15:45:00,75.44,75.45,75.38,75.41,71900.0,61.6744,61.6825,61.6253,61.6498,71900.0
2012-02-06 15:50:00,75.4,75.42,75.33,75.34,122500.0,61.6417,61.658,61.5844,61.5926,122500.0
2012-02-06 15:55:00,75.34,75.47,75.33,75.44,228100.0,61.5926,61.6989,61.5844,61.6744,228100.0
2012-02-07 09:30:00,75.04,75.07,74.9,74.93,195000.0,61.3474,61.3719,61.2329,61.2574,195000.0
2012-02-07 09:35:00,74.94,74.96,74.68,74.69,72500.0,61.2656,61.282,61.053,61.0612,72500.0
2012-02-07 09:40:00,74.69,74.82,74.68,74.71,59400.0,61.0612,61.1675,61.053,61.0776,59400.0
2012-02-07 09:45:00,74.71,74.71,74.6,74.6,88700.0,61.0776,61.0776,60.9876,60.9876,88700.0
2012-02-07 09:50:00,74.61,74.61,74.41,74.47,131600.0,60.9958,60.9958,60.8323,60.8814,131600.0
2012-02-07 09:55:00,74.49,74.63,74.47,74.53,70400.0,60.8977,61.0122,60.8814,60.9304,70400.0
2012-02-07 10:00:00,74.53,74.59,74.43,74.45,104000.0,60.9304,60.9795,60.8487,60.865,104000.0
2012-02-07 10:05:00,74.45,74.45,74.3,74.33,118000.0,60.865,60.865,60.7424,60.7669,118000.0
2012-02-07 10:10:00,74.34,74.52,74.34,74.47,73200.0,60.7751,60.9222,60.7751,60.8814,73200.0
2012-02-07 10:15:00,74.47,74.48,74.43,74.47,52100.0,60.8814,60.8895,60.8487,60.8814,52100.0
2012-02-07 10:20:00,74.47,74.57,74.42,74.55,50400.0,60.8814,60.9631,60.8405,60.9468,50400.0
2012-02-07 10:25:00,74.55,74.55,74.43,74.43,53700.0,60.9468,60.9468,60.8487,60.8487,53700.0
2012-02-07 10:30:00,74.44,74.52,74.43,74.44,94900.0,60.8568,60.9222,60.8487,60.8568,94900.0
2012-02-07 10:35:00,74.44,74.46,74.4,74.42,75500.0,60.8568,60.8732,60.8241,60.8405,75500.0
2012-02-07 10:40:00,74.42,74.54,74.41,74.5,48800.0,60.8405,60.9386,60.8323,60.9059,48800.0
2012-02-07 10:45:00,74.5,74.56,74.5,74.52,41500.0,60.9059,60.9549,60.9059,60.9222,41500.0
2012-02-07 10:50:00,74.52,74.6,74.52,74.6,74000.0,60.9222,60.9876,60.9222,60.9876,74000.0
2012-02-07 10:55:00,74.6,74.69,74.6,74.67,55600.0,60.9876,61.0612,60.9876,61.0449,55600.0
2012-02-07 11:00:00,74.67,74.76,74.66,74.76,45400.0,61.0449,61.1185,61.0367,61.1185,45400.0
2012-02-07 11:05:00,74.76,74.84,74.73,74.81,58000.0,61.1185,61.1839,61.0939,61.1593,58000.0
2012-02-07 11:10:00,74.81,74.9,74.81,74.9,37300.0,61.1593,61.2329,61.1593,61.2329,37300.0
2012-02-07 11:15:00,74.9,74.95,74.86,74.87,46600.0,61.2329,61.2738,61.2002,61.2084,46600.0
2012-02-07 11:20:00,74.87,74.87,74.84,74.87,23300.0,61.2084,61.2084,61.1839,61.2084,23300.0
2012-02-07 11:25:00,74.87,74.9,74.86,74.9,25900.0,61.2084,61.2329,61.2002,61.2329,25900.0
2012-02-07 11:30:00,74.91,74.92,74.85,74.9,32400.0,61.2411,61.2493,61.192,61.2329,32400.0
2012-02-07 11:35:00,74.9,74.9,74.8,74.88,37700.0,61.2329,61.2329,61.1512,61.2166,37700.0
2012-02-07 11:40:00,74.89,74.89,74.84,74.86,20500.0,61.2247,61.2247,61.1839,61.2002,20500.0
2012-02-07 11:45:00,74.87,74.87,74.82,74.83,27000.0,61.2084,61.2084,61.1675,61.1757,27000.0
2012-02-07 11:50:00,74.83,74.84,74.79,74.83,17000.0,61.1757,61.1839,61.143,61.1757,17000.0
2012-02-07 11:55:00,74.81,74.84,74.8,74.8,13000.0,61.1593,61.1839,61.1512,61.1512,13000.0
2012-02-07 12:00:00,74.8,74.85,74.79,74.85,22400.0,61.1512,61.192,61.143,61.192,22400.0
2012-02-07 12:05:00,74.85,74.86,74.81,74.84,28800.0,61.192,61.2002,61.1593,61.1839,28800.0
2012-02-07 12:10:00,74.85,74.86,74.81,74.86,46700.0,61.192,61.2002,61.1593,61.2002,46700.0
2012-02-07 12:15:00,74.86,74.91,74.84,74.87,20800.0,61.2002,61.2411,61.1839,61.2084,20800.0
2012-02-07 12:20:00,74.87,74.9,74.8,74.87,71800.0,61.2084,61.2329,61.1512,61.2084,71800.0
2012-02-07 12:25:00,74.87,74.87,74.79,74.85,68800.0,61.2084,61.2084,61.143,61.192,68800.0
2012-02-07 12:30:00,74.86,74.9,74.82,74.9,13800.0,61.2002,61.2329,61.1675,61.2329,13800.0
2012-02-07 12:35:00,74.91,74.95,74.91,74.94,13500.0,61.2411,61.2738,61.2411,61.2656,13500.0
2012-02-07 12:40:00,74.95,74.98,74.94,74.97,19000.0,61.2738,61.2983,61.2656,61.2901,19000.0
2012-02-07 12:45:00,74.98,75.01,74.97,74.99,31300.0,61.2983,61.3228,61.2901,61.3065,31300.0
2012-02-07 12:50:00,75.0,75.02,74.99,75.01,24200.0,61.3147,61.331,61.3065,61.3228,24200.0
2012-02-07 12:55:00,75.02,75.05,75.02,75.05,18200.0,61.331,61.3555,61.331,61.3555,18200.0
2012-02-07 13:00:00,75.05,75.07,75.02,75.07,14400.0,61.3555,61.3719,61.331,61.3719,14400.0
2012-02-07 13:05:00,75.07,75.11,75.03,75.04,18900.0,61.3719,61.4046,61.3392,61.3474,18900.0
2012-02-07 13:10:00,75.06,75.06,75.01,75.05,27900.0,61.3637,61.3637,61.3228,61.3555,27900.0
2012-02-07 13:15:00,75.05,75.1,74.94,74.96,56800.0,61.3555,61.3964,61.2656,61.282,56800.0
2012-02-07 13:20:00,74.97,74.98,74.89,74.93,24900.0,61.2901,61.2983,61.2247,61.2574,24900.0
2012-02-07 13:25:00,74.93,74.97,74.92,74.96,20000.0,61.2574,61.2901,61.2493,61.282,20000.0
2012-02-07 13:30:00,74.98,75.03,74.96,74.99,23100.0,61.2983,61.3392,61.282,61.3065,23100.0
2012-02-07 13:35:00,74.99,75.08,74.99,75.08,13400.0,61.3065,61.3801,61.3065,61.3801,13400.0
2012-02-07 13:40:00,75.08,75.08,75.03,75.04,21300.0,61.3801,61.3801,61.3392,61.3474,21300.0
2012-02-07 13:45:00,75.06,75.06,75.01,75.03,25700.0,61.3637,61.3637,61.3228,61.3392,25700.0
2012-02-07 13:50:00,75.04,75.06,74.99,75.05,30600.0,61.3474,61.3637,61.3065,61.3555,30600.0
2012-02-07 13:55:00,75.05,75.05,74.98,75.01,20000.0,61.3555,61.3555,61.2983,61.3228,20000.0
2012-02-07 14:00:00,75.03,75.06,74.99,75.01,29300.0,61.3392,61.3637,61.3065,61.3228,29300.0
2012-02-07 14:05:00,75.01,75.06,74.98,74.99,76600.0,61.3228,61.3637,61.2983,61.3065,76600.0
2012-02-07 14:10:00,75.0,75.0,74.95,74.99,35600.0,61.3147,61.3147,61.2738,61.3065,35600.0
2012-02-07 14:15:00,74.98,75.01,74.96,74.99,33300.0,61.2983,61.3228,61.282,61.3065,33300.0
2012-02-07 14:20:00,75.0,75.05,74.96,75.0,41800.0,61.3147,61.3555,61.282,61.3147,41800.0
2012-02-07 14:25:00,74.99,75.08,74.98,75.08,77300.0,61.3065,61.3801,61.2983,61.3801,77300.0
2012-02-07 14:30:00,75.07,75.11,75.06,75.11,24500.0,61.3719,61.4046,61.3637,61.4046,24500.0
2012-02-07 14:35:00,75.12,75.15,75.1,75.15,20000.0,61.4128,61.4373,61.3964,61.4373,20000.0
2012-02-07 14:40:00,75.15,75.2,75.13,75.19,42200.0,61.4373,61.4782,61.4209,61.47,42200.0
2012-02-07 14:45:00,75.19,75.22,75.18,75.21,44500.0,61.47,61.4945,61.4618,61.4863,44500.0
2012-02-07 14:50:00,75.22,75.24,75.16,75.16,27600.0,61.4945,61.5109,61.4455,61.4455,27600.0
2012-02-07 14:55:00,75.16,75.22,75.14,75.16,30600.0,61.4455,61.4945,61.4291,61.4455,30600.0
2012-02-07 15:00:00,75.16,75.23,75.16,75.18,33200.0,61.4455,61.5027,61.4455,61.4618,33200.0
2012-02-07 15:05:00,75.18,75.22,75.18,75.21,19300.0,61.4618,61.4945,61.4618,61.4863,19300.0
2012-02-07 15:10:00,75.21,75.26,75.19,75.25,31200.0,61.4863,61.5272,61.47,61.519,31200.0
2012-02-07 15:15:00,75.25,75.3,75.21,75.25,68300.0,61.519,61.5599,61.4863,61.519,68300.0
2012-02-07 15:20:00,75.24,75.3,75.21,75.29,56100.0,61.5109,61.5599,61.4863,61.5517,56100.0
2012-02-07 15:25:00,75.28,75.35,75.25,75.3,31200.0,61.5436,61.6008,61.519,61.5599,31200.0
2012-02-07 15:30:00,75.3,75.33,75.24,75.32,63000.0,61.5599,61.5844,61.5109,61.5763,63000.0
2012-02-07 15:35:00,75.31,75.32,75.25,75.28,43500.0,61.5681,61.5763,61.519,61.5436,43500.0
2012-02-07 15:40:00,75.28,75.3,75.25,75.28,107200.0,61.5436,61.5599,61.519,61.5436,107200.0
2012-02-07 15:45:00,75.28,75.33,75.19,75.25,95600.0,61.5436,61.5844,61.47,61.519,95600.0
2012-02-07 15:50:00,75.25,75.29,75.21,75.29,103100.0,61.519,61.5517,61.4863,61.5517,103100.0
2012-02-07 15:55:00,75.28,75.29,75.21,75.21,317500.0,61.5436,61.5517,61.4863,61.4863,317500.0
2012-02-08 09:30:00,74.71,74.95,74.51,74.51,146000.0,61.4337,61.6311,61.2693,61.2693,146000.0
2012-02-08 09:35:00,74.51,74.83,74.51,74.71,103600.0,61.2693,61.5324,61.2693,61.4337,103600.0
2012-02-08 09:40:00,74.74,75.0,74.67,74.92,47700.0,61.4584,61.6722,61.4008,61.6064,47700.0
2012-02-08 09:45:00,74.93,74.93,74.81,74.84,94800.0,61.6146,61.6146,61.5159,61.5406,94800.0
2012-02-08 09:50:00,74.83,74.9,74.79,74.84,68000.0,61.5324,61.5899,61.4995,61.5406,68000.0
2012-02-08 09:55:00,74.83,74.83,74.71,74.74,45200.0,61.5324,61.5324,61.4337,61.4584,45200.0
2012-02-08 10:00:00,74.74,74.9,74.73,74.89,47000.0,61.4584,61.5899,61.4502,61.5817,47000.0
2012-02-08 10:05:00,74.9,75.0,74.87,75.0,78100.0,61.5899,61.6722,61.5653,61.6722,78100.0
2012-02-08 10:10:00,75.01,75.05,74.97,74.99,80900.0,61.6804,61.7133,61.6475,61.664,80900.0
2012-02-08 10:15:00,75.0,75.09,74.98,75.07,63400.0,61.6722,61.7462,61.6557,61.7297,63400.0
2012-02-08 10:20:00,75.07,75.12,74.98,74.99,53100.0,61.7297,61.7709,61.6557,61.664,53100.0
2012-02-08 10:25:00,75.0,75.12,74.99,75.11,106400.0,61.6722,61.7709,61.664,61.7626,106400.0
2012-02-08 10:30:00,75.11,75.24,75.1,75.22,96300.0,61.7626,61.8695,61.7544,61.8531,96300.0
2012-02-08 10:35:00,75.22,75.25,75.1,75.11,60100.0,61.8531,61.8778,61.7544,61.7626,60100.0
2012-02-08 10:40:00,75.12,75.16,75.0,75.04,46100.0,61.7709,61.8037,61.6722,61.7051,46100.0
2012-02-08 10:45:00,75.04,75.17,75.04,75.16,44900.0,61.7051,61.812,61.7051,61.8037,44900.0
2012-02-08 10:50:00,75.16,75.16,75.08,75.14,49400.0,61.8037,61.8037,61.738,61.7873,49400.0
2012-02-08 10:55:00,75.14,75.14,75.07,75.12,44100.0,61.7873,61.7873,61.7297,61.7709,44100.0
2012-02-08 11:00:00,75.12,75.14,75.0,75.02,51800.0,61.7709,61.7873,61.6722,61.6886,51800.0
2012-02-08 11:05:00,75.03,75.13,75.03,75.13,65700.0,61.6968,61.7791,61.6968,61.7791,65700.0
2012-02-08 11:10:00,75.13,75.17,75.08,75.16,52900.0,61.7791,61.812,61.738,61.8037,52900.0
2012-02-08 11:15:00,75.15,75.16,75.08,75.1,56700.0,61.7955,61.8037,61.738,61.7544,56700.0
2012-02-08 11:20:00,75.1,75.21,75.02,75.08,62100.0,61.7544,61.8449,61.6886,61.738,62100.0
2012-02-08 11:25:00,75.08,75.09,74.99,75.04,28600.0,61.738,61.7462,61.664,61.7051,28600.0
2012-02-08 11:30:00,75.04,75.12,75.01,75.06,32900.0,61.7051,61.7709,61.6804,61.7215,32900.0
2012-02-08 11:35:00,75.05,75.07,74.99,75.07,64300.0,61.7133,61.7297,61.664,61.7297,64300.0
2012-02-08 11:40:00,75.06,75.14,75.02,75.05,41900.0,61.7215,61.7873,61.6886,61.7133,41900.0
2012-02-08 11:45:00,75.05,75.11,75.02,75.1,39100.0,61.7133,61.7626,61.6886,61.7544,39100.0
2012-02-08 11:50:00,75.09,75.13,75.05,75.11,54400.0,61.7462,61.7791,61.7133,61.7626,54400.0
2012-02-08 11:55:00,75.11,75.22,75.1,75.21,60300.0,61.7626,61.8531,61.7544,61.8449,60300.0
2012-02-08 12:00:00,75.21,75.29,75.21,75.28,50300.0,61.8449,61.9106,61.8449,61.9024,50300.0
2012-02-08 12:05:00,75.28,75.3,75.25,75.28,39500.0,61.9024,61.9189,61.8778,61.9024,39500.0
2012-02-08 12:10:00,75.29,75.31,75.25,75.3,32200.0,61.9106,61.9271,61.8778,61.9189,32200.0
2012-02-08 12:15:00,75.31,75.41,75.29,75.41,66600.0,61.9271,62.0093,61.9106,62.0093,66600.0
2012-02-08 12:20:00,75.41,75.44,75.33,75.34,39000.0,62.0093,62.034,61.9435,61.9518,39000.0
2012-02-08 12:25:00,75.34,75.37,75.32,75.33,38300.0,61.9518,61.9764,61.9353,61.9435,38300.0
2012-02-08 12:30:00,75.33,75.42,75.29,75.42,72800.0,61.9435,62.0175,61.9106,62.0175,72800.0
2012-02-08 12:35:00,75.42,75.5,75.41,75.46,29500.0,62.0175,62.0833,62.0093,62.0504,29500.0
2012-02-08 12:40:00,75.48,75.5,75.41,75.41,27900.0,62.0669,62.0833,62.0093,62.0093,27900.0
2012-02-08 12:45:00,75.41,75.44,75.38,75.39,81900.0,62.0093,62.034,61.9846,61.9929,81900.0
2012-02-08 12:50:00,75.4,75.42,75.35,75.4,28900.0,62.0011,62.0175,61.96,62.0011,28900.0
2012-02-08 12:55:00,75.38,75.47,75.37,75.41,45300.0,61.9846,62.0587,61.9764,62.0093,45300.0
2012-02-08 13:00:00,75.41,75.45,75.37,75.42,75400.0,62.0093,62.0422,61.9764,62.0175,75400.0
2012-02-08 13:05:00,75.4,75.42,75.31,75.35,105600.0,62.0011,62.0175,61.9271,61.96,105600.0
2012-02-08 13:10:00,75.34,75.39,75.32,75.39,31800.0,61.9518,61.9929,61.9353,61.9929,31800.0
2012-02-08 13:15:00,75.39,75.39,75.3,75.36,68300.0,61.9929,61.9929,61.9189,61.9682,68300.0
2012-02-08 13:20:00,75.35,75.41,75.32,75.41,40100.0,61.96,62.0093,61.9353,62.0093,40100.0
2012-02-08 13:25:00,75.4,75.52,75.39,75.5,48800.0,62.0011,62.0998,61.9929,62.0833,48800.0
2012-02-08 13:30:00,75.51,75.52,75.43,75.49,64500.0,62.0915,62.0998,62.0258,62.0751,64500.0
2012-02-08 13:35:00,75.5,75.59,75.48,75.52,63300.0,62.0833,62.1573,62.0669,62.0998,63300.0
2012-02-08 13:40:00,75.52,75.65,75.5,75.51,88100.0,62.0998,62.2067,62.0833,62.0915,88100.0
2012-02-08 13:45:00,75.51,75.51,75.48,75.49,16000.0,62.0915,62.0915,62.0669,62.0751,16000.0
2012-02-08 13:50:00,75.49,75.52,75.48,75.48,20200.0,62.0751,62.0998,62.0669,62.0669,20200.0
2012-02-08 13:55:00,75.47,75.5,75.45,75.49,24200.0,62.0587,62.0833,62.0422,62.0751,24200.0
2012-02-08 14:00:00,75.49,75.49,75.44,75.47,40200.0,62.0751,62.0751,62.034,62.0587,40200.0
2012-02-08 14:05:00,75.45,75.48,75.41,75.47,24800.0,62.0422,62.0669,62.0093,62.0587,24800.0
2012-02-08 14:10:00,75.45,75.5,75.44,75.5,21800.0,62.0422,62.0833,62.034,62.0833,21800.0
2012-02-08 14:15:00,75.49,75.5,75.46,75.47,20300.0,62.0751,62.0833,62.0504,62.0587,20300.0
2012-02-08 14:20:00,75.48,75.48,75.4,75.4,21200.0,62.0669,62.0669,62.0011,62.0011,21200.0
2012-02-08 14:25:00,75.4,75.56,75.37,75.5,67100.0,62.0011,62.1327,61.9764,62.0833,67100.0
2012-02-08 14:30:00,75.51,75.52,75.41,75.41,24200.0,62.0915,62.0998,62.0093,62.0093,24200.0
2012-02-08 14:35:00,75.42,75.48,75.41,75.47,22600.0,62.0175,62.0669,62.0093,62.0587,22600.0
2012-02-08 14:40:00,75.46,75.61,75.45,75.59,58100.0,62.0504,62.1738,62.0422,62.1573,58100.0
2012-02-08 14:45:00,75.59,75.61,75.51,75.54,35500.0,62.1573,62.1738,62.0915,62.1162,35500.0
2012-02-08 14:50:00,75.55,75.58,75.5,75.52,24800.0,62.1244,62.1491,62.0833,62.0998,24800.0
2012-02-08 14:55:00,75.52,75.53,75.47,75.49,31600.0,62.0998,62.108,62.0587,62.0751,31600.0
2012-02-08 15:00:00,75.49,75.49,75.41,75.46,38400.0,62.0751,62.0751,62.0093,62.0504,38400.0
2012-02-08 15:05:00,75.47,75.48,75.4,75.41,22600.0,62.0587,62.0669,62.0011,62.0093,22600.0
2012-02-08 15:10:00,75.41,75.43,75.38,75.38,27900.0,62.0093,62.0258,61.9846,61.9846,27900.0
2012-02-08 15:15:00,75.38,75.39,75.33,75.39,50900.0,61.9846,61.9929,61.9435,61.9929,50900.0
2012-02-08 15:20:00,75.38,75.42,75.34,75.35,45900.0,61.9846,62.0175,61.9518,61.96,45900.0
2012-02-08 15:25:00,75.35,75.43,75.33,75.42,44000.0,61.96,62.0258,61.9435,62.0175,44000.0
2012-02-08 15:30:00,75.43,75.43,75.3,75.35,54100.0,62.0258,62.0258,61.9189,61.96,54100.0
2012-02-08 15:35:00,75.35,75.43,75.35,75.39,80500.0,61.96,62.0258,61.96,61.9929,80500.0
2012-02-08 15:40:00,75.39,75.41,75.32,75.38,74400.0,61.9929,62.0093,61.9353,61.9846,74400.0
2012-02-08 15:45:00,75.39,75.4,75.29,75.34,124100.0,61.9929,62.0011,61.9106,61.9518,124100.0
2012-02-08 15:50:00,75.33,75.42,75.32,75.42,80900.0,61.9435,62.0175,61.9353,62.0175,80900.0
2012-02-08 15:55:00,75.42,75.47,75.38,75.46,194900.0,62.0175,62.0587,61.9846,62.0504,194900.0
2012-02-09 09:30:00,75.78,75.84,75.49,75.73,82200.0,62.3136,62.3629,62.0751,62.2725,82200.0
2012-02-09 09:35:00,75.7,75.73,75.46,75.55,59400.0,62.2478,62.2725,62.0504,62.1244,59400.0
2012-02-09 09:40:00,75.54,75.55,75.46,75.5,49800.0,62.1162,62.1244,62.0504,62.0833,49800.0
2012-02-09 09:45:00,75.5,75.53,75.38,75.39,87700.0,62.0833,62.108,61.9846,61.9929,87700.0
2012-02-09 09:50:00,75.39,75.63,75.37,75.63,82700.0,61.9929,62.1902,61.9764,62.1902,82700.0
2012-02-09 09:55:00,75.63,75.77,75.63,75.64,76600.0,62.1902,62.3053,62.1902,62.1984,76600.0
2012-02-09 10:00:00,75.65,75.65,75.46,75.52,112000.0,62.2067,62.2067,62.0504,62.0998,112000.0
2012-02-09 10:05:00,75.52,75.56,75.46,75.51,92000.0,62.0998,62.1327,62.0504,62.0915,92000.0
2012-02-09 10:10:00,75.5,75.55,75.47,75.51,70400.0,62.0833,62.1244,62.0587,62.0915,70400.0
2012-02-09 10:15:00,75.5,75.62,75.48,75.6,46300.0,62.0833,62.182,62.0669,62.1656,46300.0
2012-02-09 10:20:00,75.59,75.65,75.49,75.64,88400.0,62.1573,62.2067,62.0751,62.1984,88400.0
2012-02-09 10:25:00,75.64,75.68,75.57,75.61,91900.0,62.1984,62.2313,62.1409,62.1738,91900.0
2012-02-09 10:30:00,75.62,75.62,75.44,75.51,57000.0,62.182,62.182,62.034,62.0915,57000.0
2012-02-09 10:35:00,75.51,75.59,75.46,75.58,47100.0,62.0915,62.1573,62.0504,62.1491,47100.0
2012-02-09 10:40:00,75.58,75.68,75.57,75.67,44900.0,62.1491,62.2313,62.1409,62.2231,44900.0
2012-02-09 10:45:00,75.67,75.81,75.67,75.77,103500.0,62.2231,62.3382,62.2231,62.3053,103500.0
2012-02-09 10:50:00,75.77,75.8,75.75,75.8,37400.0,62.3053,62.33,62.2889,62.33,37400.0
2012-02-09 10:55:00,75.79,75.85,75.77,75.84,48200.0,62.3218,62.3711,62.3053,62.3629,48200.0
2012-02-09 11:00:00,75.84,75.89,75.83,75.89,47100.0,62.3629,62.404,62.3547,62.404,47100.0
2012-02-09 11:05:00,75.89,76.02,75.88,76.0,96600.0,62.404,62.5109,62.3958,62.4945,96600.0
2012-02-09 11:10:00,75.98,76.0,75.95,75.99,53200.0,62.478,62.4945,62.4534,62.4862,53200.0
2012-02-09 11:15:00,75.99,76.0,75.91,75.94,58500.0,62.4862,62.4945,62.4205,62.4451,58500.0
2012-02-09 11:20:00,75.93,75.99,75.89,75.98,38900.0,62.4369,62.4862,62.404,62.478,38900.0
2012-02-09 11:25:00,75.98,76.04,75.95,75.96,108100.0,62.478,62.5274,62.4534,62.4616,108100.0
2012-02-09 11:30:00,75.97,76.01,75.95,75.96,39400.0,62.4698,62.5027,62.4534,62.4616,39400.0
2012-02-09 11:35:00,75.96,76.02,75.87,75.89,50200.0,62.4616,62.5109,62.3876,62.404,50200.0
2012-02-09 11:40:00,75.89,75.91,75.85,75.91,21800.0,62.404,62.4205,62.3711,62.4205,21800.0
2012-02-09 11:45:00,75.9,76.02,75.88,76.0,47100.0,62.4122,62.5109,62.3958,62.4945,47100.0
2012-02-09 11:50:00,76.0,76.1,75.98,76.06,72900.0,62.4945,62.5767,62.478,62.5438,72900.0
2012-02-09 11:55:00,76.06,76.12,76.05,76.12,47500.0,62.5438,62.5931,62.5356,62.5931,47500.0
2012-02-09 12:00:00,76.12,76.19,76.12,76.18,25400.0,62.5931,62.6507,62.5931,62.6425,25400.0
2012-02-09 12:05:00,76.18,76.19,76.13,76.14,43900.0,62.6425,62.6507,62.6014,62.6096,43900.0
2012-02-09 12:10:00,76.13,76.15,76.09,76.12,34700.0,62.6014,62.6178,62.5685,62.5931,34700.0
2012-02-09 12:15:00,76.12,76.2,76.11,76.19,87100.0,62.5931,62.6589,62.5849,62.6507,87100.0
2012-02-09 12:20:00,76.19,76.2,76.17,76.19,33900.0,62.6507,62.6589,62.6343,62.6507,33900.0
2012-02-09 12:25:00,76.19,76.23,76.11,76.13,89300.0,62.6507,62.6836,62.5849,62.6014,89300.0
2012-02-09 12:30:00,76.13,76.16,76.09,76.14,58800.0,62.6014,62.626,62.5685,62.6096,58800.0
2012-02-09 12:35:00,76.14,76.16,76.05,76.09,179800.0,62.6096,62.626,62.5356,62.5685,179800.0
2012-02-09 12:40:00,76.1,76.15,76.07,76.07,32900.0,62.5767,62.6178,62.552,62.552,32900.0
2012-02-09 12:45:00,76.08,76.14,76.07,76.09,36500.0,62.5603,62.6096,62.552,62.5685,36500.0
2012-02-09 12:50:00,76.09,76.1,76.06,76.08,35400.0,62.5685,62.5767,62.5438,62.5603,35400.0
2012-02-09 12:55:00,76.09,76.14,76.08,76.13,66200.0,62.5685,62.6096,62.5603,62.6014,66200.0
2012-02-09 13:00:00,76.14,76.15,76.07,76.08,114400.0,62.6096,62.6178,62.552,62.5603,114400.0
2012-02-09 13:05:00,76.06,76.1,76.03,76.03,14300.0,62.5438,62.5767,62.5191,62.5191,14300.0
2012-02-09 13:10:00,76.04,76.05,75.98,75.98,14600.0,62.5274,62.5356,62.478,62.478,14600.0
2012-02-09 13:15:00,75.98,76.04,75.96,75.97,44100.0,62.478,62.5274,62.4616,62.4698,44100.0
2012-02-09 13:20:00,75.96,76.08,75.95,76.05,33500.0,62.4616,62.5603,62.4534,62.5356,33500.0
2012-02-09 13:25:00,76.06,76.1,76.06,76.06,28100.0,62.5438,62.5767,62.5438,62.5438,28100.0
2012-02-09 13:30:00,76.06,76.07,76.0,76.03,25400.0,62.5438,62.552,62.4945,62.5191,25400.0
2012-02-09 13:35:00,76.02,76.03,75.96,75.98,19300.0,62.5109,62.5191,62.4616,62.478,19300.0
2012-02-09 13:40:00,75.99,76.0,75.9,75.9,28000.0,62.4862,62.4945,62.4122,62.4122,28000.0
2012-02-09 13:45:00,75.89,76.0,75.88,75.99,32200.0,62.404,62.4945,62.3958,62.4862,32200.0
2012-02-09 13:50:00,75.98,76.04,75.96,76.03,16200.0,62.478,62.5274,62.4616,62.5191,16200.0
2012-02-09 13:55:00,76.03,76.06,76.02,76.06,21200.0,62.5191,62.5438,62.5109,62.5438,21200.0
2012-02-09 14:00:00,76.05,76.06,76.01,76.02,43700.0,62.5356,62.5438,62.5027,62.5109,43700.0
2012-02-09 14:05:00,76.01,76.01,75.92,75.93,12600.0,62.5027,62.5027,62.4287,62.4369,12600.0
2012-02-09 14:10:00,75.94,75.98,75.91,75.91,36000.0,62.4451,62.478,62.4205,62.4205,36000.0
2012-02-09 14:15:00,75.92,75.96,75.89,75.95,14100.0,62.4287,62.4616,62.404,62.4534,14100.0
2012-02-09 14:20:00,75.95,75.99,75.94,75.95,22800.0,62.4534,62.4862,62.4451,62.4534,22800.0
2012-02-09 14:25:00,75.94,75.99,75.94,75.98,8400.0,62.4451,62.4862,62.4451,62.478,8400.0
2012-02-09 14:30:00,75.97,76.15,75.96,75.98,24700.0,62.4698,62.6178,62.4616,62.478,24700.0
2012-02-09 14:35:00,75.97,75.98,75.92,75.92,23500.0,62.4698,62.478,62.4287,62.4287,23500.0
2012-02-09 14:40:00,75.92,75.94,75.9,75.92,29400.0,62.4287,62.4451,62.4122,62.4287,29400.0
2012-02-09 14:45:00,75.92,75.96,75.89,75.96,22300.0,62.4287,62.4616,62.404,62.4616,22300.0
2012-02-09 14:50:00,75.95,75.97,75.92,75.94,30800.0,62.4534,62.4698,62.4287,62.4451,30800.0
2012-02-09 14:55:00,75.94,75.98,75.93,75.96,16100.0,62.4451,62.478,62.4369,62.4616,16100.0
2012-02-09 15:00:00,75.95,75.97,75.91,75.93,21100.0,62.4534,62.4698,62.4205,62.4369,21100.0
2012-02-09 15:05:00,75.94,75.99,75.94,75.98,32500.0,62.4451,62.4862,62.4451,62.478,32500.0
2012-02-09 15:10:00,75.98,75.98,75.93,75.95,35300.0,62.478,62.478,62.4369,62.4534,35300.0
2012-02-09 15:15:00,75.95,75.95,75.85,75.86,40800.0,62.4534,62.4534,62.3711,62.3794,40800.0
2012-02-09 15:20:00,75.87,75.91,75.87,75.89,39000.0,62.3876,62.4205,62.3876,62.404,39000.0
2012-02-09 15:25:00,75.9,75.96,75.9,75.95,13200.0,62.4122,62.4616,62.4122,62.4534,13200.0
2012-02-09 15:30:00,75.95,75.98,75.89,75.95,98500.0,62.4534,62.478,62.404,62.4534,98500.0
2012-02-09 15:35:00,75.94,75.95,75.89,75.95,43700.0,62.4451,62.4534,62.404,62.4534,43700.0
2012-02-09 15:40:00,75.95,75.95,75.89,75.91,66400.0,62.4534,62.4534,62.404,62.4205,66400.0
2012-02-09 15:45:00,75.92,75.97,75.88,75.91,72500.0,62.4287,62.4698,62.3958,62.4205,72500.0
2012-02-09 15:50:00,75.91,75.94,75.84,75.91,141600.0,62.4205,62.4451,62.3629,62.4205,141600.0
2012-02-09 15:55:00,75.91,75.96,75.88,75.91,175900.0,62.4205,62.4616,62.3958,62.4205,175900.0
2012-02-10 09:30:00,75.45,75.56,75.32,75.37,93700.0,62.0422,62.1327,61.9353,61.9764,93700.0
2012-02-10 09:35:00,75.37,75.47,75.32,75.39,50600.0,61.9764,62.0587,61.9353,61.9929,50600.0
2012-02-10 09:40:00,75.39,75.41,75.3,75.34,45200.0,61.9929,62.0093,61.9189,61.9518,45200.0
2012-02-10 09:45:00,75.35,75.35,75.19,75.2,60200.0,61.96,61.96,61.8284,61.8366,60200.0
2012-02-10 09:50:00,75.21,75.31,75.13,75.13,60700.0,61.8449,61.9271,61.7791,61.7791,60700.0
2012-02-10 09:55:00,75.13,75.19,74.97,75.08,89800.0,61.7791,61.8284,61.6475,61.738,89800.0
2012-02-10 10:00:00,75.06,75.17,75.0,75.01,78900.0,61.7215,61.812,61.6722,61.6804,78900.0
2012-02-10 10:05:00,75.0,75.09,74.85,74.86,64700.0,61.6722,61.7462,61.5488,61.5571,64700.0
2012-02-10 10:10:00,74.86,74.86,74.76,74.76,64900.0,61.5571,61.5571,61.4748,61.4748,64900.0
2012-02-10 10:15:00,74.77,74.85,74.76,74.81,41700.0,61.483,61.5488,61.4748,61.5159,41700.0
2012-02-10 10:20:00,74.82,74.9,74.8,74.88,42100.0,61.5242,61.5899,61.5077,61.5735,42100.0
2012-02-10 10:25:00,74.86,74.97,74.85,74.95,119600.0,61.5571,61.6475,61.5488,61.6311,119600.0
2012-02-10 10:30:00,74.95,75.05,74.95,75.04,64900.0,61.6311,61.7133,61.6311,61.7051,64900.0
2012-02-10 10:35:00,75.04,75.04,74.92,74.94,51300.0,61.7051,61.7051,61.6064,61.6228,51300.0
2012-02-10 10:40:00,74.94,75.01,74.9,74.99,27800.0,61.6228,61.6804,61.5899,61.664,27800.0
2012-02-10 10:45:00,74.99,75.01,74.96,74.97,26700.0,61.664,61.6804,61.6393,61.6475,26700.0
2012-02-10 10:50:00,74.97,75.01,74.95,75.01,29400.0,61.6475,61.6804,61.6311,61.6804,29400.0
2012-02-10 10:55:00,75.01,75.03,74.98,75.01,32400.0,61.6804,61.6968,61.6557,61.6804,32400.0
2012-02-10 11:00:00,75.01,75.05,74.99,75.0,29800.0,61.6804,61.7133,61.664,61.6722,29800.0
2012-02-10 11:05:00,75.0,75.05,74.99,75.03,24400.0,61.6722,61.7133,61.664,61.6968,24400.0
2012-02-10 11:10:00,75.03,75.05,75.0,75.03,25100.0,61.6968,61.7133,61.6722,61.6968,25100.0
2012-02-10 11:15:00,75.04,75.04,75.0,75.03,24300.0,61.7051,61.7051,61.6722,61.6968,24300.0
2012-02-10 11:20:00,75.02,75.03,74.96,74.96,43300.0,61.6886,61.6968,61.6393,61.6393,43300.0
2012-02-10 11:25:00,74.97,74.97,74.89,74.91,27200.0,61.6475,61.6475,61.5817,61.5982,27200.0
2012-02-10 11:30:00,74.91,74.94,74.89,74.89,23900.0,61.5982,61.6228,61.5817,61.5817,23900.0
2012-02-10 11:35:00,74.89,74.95,74.88,74.93,11200.0,61.5817,61.6311,61.5735,61.6146,11200.0
2012-02-10 11:40:00,74.93,74.96,74.88,74.9,20300.0,61.6146,61.6393,61.5735,61.5899,20300.0
2012-02-10 11:45:00,74.89,74.98,74.87,74.94,31600.0,61.5817,61.6557,61.5653,61.6228,31600.0
2012-02-10 11:50:00,74.94,75.05,74.93,75.05,12800.0,61.6228,61.7133,61.6146,61.7133,12800.0
2012-02-10 11:55:00,75.05,75.05,74.97,74.97,16800.0,61.7133,61.7133,61.6475,61.6475,16800.0
2012-02-10 12:00:00,74.97,74.97,74.93,74.95,9800.0,61.6475,61.6475,61.6146,61.6311,9800.0
2012-02-10 12:05:00,74.96,74.98,74.95,74.95,9500.0,61.6393,61.6557,61.6311,61.6311,9500.0
2012-02-10 12:10:00,74.95,74.96,74.92,74.92,16500.0,61.6311,61.6393,61.6064,61.6064,16500.0
2012-02-10 12:15:00,74.92,74.95,74.9,74.9,21900.0,61.6064,61.6311,61.5899,61.5899,21900.0
2012-02-10 12:20:00,74.91,74.91,74.82,74.82,41000.0,61.5982,61.5982,61.5242,61.5242,41000.0
2012-02-10 12:25:00,74.83,74.83,74.8,74.81,21500.0,61.5324,61.5324,61.5077,61.5159,21500.0
2012-02-10 12:30:00,74.8,74.88,74.8,74.87,18100.0,61.5077,61.5735,61.5077,61.5653,18100.0
2012-02-10 12:35:00,74.86,74.89,74.83,74.86,23000.0,61.5571,61.5817,61.5324,61.5571,23000.0
2012-02-10 12:40:00,74.85,74.85,74.82,74.83,27900.0,61.5488,61.5488,61.5242,61.5324,27900.0
2012-02-10 12:45:00,74.82,74.86,74.8,74.8,23400.0,61.5242,61.5571,61.5077,61.5077,23400.0
2012-02-10 12:50:00,74.8,74.81,74.78,74.78,22500.0,61.5077,61.5159,61.4913,61.4913,22500.0
2012-02-10 12:55:00,74.79,74.84,74.79,74.81,20000.0,61.4995,61.5406,61.4995,61.5159,20000.0
2012-02-10 13:00:00,74.82,74.85,74.8,74.84,17600.0,61.5242,61.5488,61.5077,61.5406,17600.0
2012-02-10 13:05:00,74.83,74.88,74.83,74.83,28500.0,61.5324,61.5735,61.5324,61.5324,28500.0
2012-02-10 13:10:00,74.83,74.85,74.81,74.81,25500.0,61.5324,61.5488,61.5159,61.5159,25500.0
2012-02-10 13:15:00,74.81,74.82,74.77,74.78,25900.0,61.5159,61.5242,61.483,61.4913,25900.0
2012-02-10 13:20:00,74.78,74.78,74.76,74.76,6200.0,61.4913,61.4913,61.4748,61.4748,6200.0
2012-02-10 13:25:00,74.77,74.79,74.73,74.73,37500.0,61.483,61.4995,61.4502,61.4502,37500.0
2012-02-10 13:30:00,74.73,74.74,74.65,74.65,17400.0,61.4502,61.4584,61.3844,61.3844,17400.0
2012-02-10 13:35:00,74.65,74.66,74.57,74.6,40400.0,61.3844,61.3926,61.3186,61.3433,40400.0
2012-02-10 13:40:00,74.59,74.67,74.58,74.67,15200.0,61.335,61.4008,61.3268,61.4008,15200.0
2012-02-10 13:45:00,74.66,74.69,74.66,74.68,7100.0,61.3926,61.4173,61.3926,61.409,7100.0
2012-02-10 13:50:00,74.67,74.72,74.67,74.72,16900.0,61.4008,61.4419,61.4008,61.4419,16900.0
2012-02-10 13:55:00,74.71,74.71,74.61,74.63,15400.0,61.4337,61.4337,61.3515,61.3679,15400.0
2012-02-10 14:00:00,74.63,74.73,74.62,74.72,15800.0,61.3679,61.4502,61.3597,61.4419,15800.0
2012-02-10 14:05:00,74.71,74.75,74.68,74.75,21000.0,61.4337,61.4666,61.409,61.4666,21000.0
2012-02-10 14:10:00,74.75,74.8,74.75,74.76,30700.0,61.4666,61.5077,61.4666,61.4748,30700.0
2012-02-10 14:15:00,74.75,74.77,74.73,74.76,29000.0,61.4666,61.483,61.4502,61.4748,29000.0
2012-02-10 14:20:00,74.76,74.79,74.72,74.73,31100.0,61.4748,61.4995,61.4419,61.4502,31100.0
2012-02-10 14:25:00,74.75,74.79,74.74,74.77,15300.0,61.4666,61.4995,61.4584,61.483,15300.0
2012-02-10 14:30:00,74.78,74.78,74.72,74.77,36000.0,61.4913,61.4913,61.4419,61.483,36000.0
2012-02-10 14:35:00,74.77,74.77,74.69,74.7,32300.0,61.483,61.483,61.4173,61.4255,32300.0
2012-02-10 14:40:00,74.71,74.71,74.64,74.69,41600.0,61.4337,61.4337,61.3762,61.4173,41600.0
2012-02-10 14:45:00,74.69,74.7,74.65,74.67,26300.0,61.4173,61.4255,61.3844,61.4008,26300.0
2012-02-10 14:50:00,74.67,74.68,74.64,74.68,34800.0,61.4008,61.409,61.3762,61.409,34800.0
2012-02-10 14:55:00,74.68,74.69,74.66,74.69,22300.0,61.409,61.4173,61.3926,61.4173,22300.0
2012-02-10 15:00:00,74.69,74.7,74.63,74.63,33700.0,61.4173,61.4255,61.3679,61.3679,33700.0
2012-02-10 15:05:00,74.65,74.67,74.61,74.64,43700.0,61.3844,61.4008,61.3515,61.3762,43700.0
2012-02-10 15:10:00,74.64,74.66,74.6,74.66,30400.0,61.3762,61.3926,61.3433,61.3926,30400.0
2012-02-10 15:15:00,74.66,74.75,74.65,74.73,43600.0,61.3926,61.4666,61.3844,61.4502,43600.0
2012-02-10 15:20:00,74.74,74.74,74.69,74.69,22700.0,61.4584,61.4584,61.4173,61.4173,22700.0
2012-02-10 15:25:00,74.7,74.82,74.68,74.82,45700.0,61.4255,61.5242,61.409,61.5242,45700.0
2012-02-10 15:30:00,74.81,74.81,74.76,74.78,80300.0,61.5159,61.5159,61.4748,61.4913,80300.0
2012-02-10 15:35:00,74.78,74.79,74.72,74.74,38700.0,61.4913,61.4995,61.4419,61.4584,38700.0
2012-02-10 15:40:00,74.75,74.8,74.75,74.8,52900.0,61.4666,61.5077,61.4666,61.5077,52900.0
2012-02-10 15:45:00,74.8,74.89,74.78,74.79,125600.0,61.5077,61.5817,61.4913,61.4995,125600.0
2012-02-10 15:50:00,74.78,74.85,74.77,74.8,82400.0,61.4913,61.5488,61.483,61.5077,82400.0
2012-02-10 15:55:00,74.81,74.97,74.81,74.95,183800.0,61.5159,61.6475,61.5159,61.6311,183800.0
2012-02-13 09:30:00,75.5,75.51,75.17,75.17,85300.0,62.0833,62.0915,61.812,61.812,85300.0
2012-02-13 09:35:00,75.18,75.42,75.17,75.38,34700.0,61.8202,62.0175,61.812,61.9846,34700.0
2012-02-13 09:40:00,75.38,75.42,75.35,75.38,44100.0,61.9846,62.0175,61.96,61.9846,44100.0
2012-02-13 09:45:00,75.4,75.42,75.37,75.39,44800.0,62.0011,62.0175,61.9764,61.9929,44800.0
2012-02-13 09:50:00,75.4,75.41,75.36,75.38,34700.0,62.0011,62.0093,61.9682,61.9846,34700.0
2012-02-13 09:55:00,75.38,75.4,75.32,75.33,31200.0,61.9846,62.0011,61.9353,61.9435,31200.0
2012-02-13 10:00:00,75.32,75.33,75.28,75.3,27300.0,61.9353,61.9435,61.9024,61.9189,27300.0
2012-02-13 10:05:00,75.31,75.31,75.15,75.15,34900.0,61.9271,61.9271,61.7955,61.7955,34900.0
2012-02-13 10:10:00,75.17,75.17,75.0,75.0,58200.0,61.812,61.812,61.6722,61.6722,58200.0
2012-02-13 10:15:00,75.01,75.02,74.92,74.99,52800.0,61.6804,61.6886,61.6064,61.664,52800.0
2012-02-13 10:20:00,74.99,75.02,74.92,74.97,44100.0,61.664,61.6886,61.6064,61.6475,44100.0
2012-02-13 10:25:00,74.96,75.04,74.96,75.02,24800.0,61.6393,61.7051,61.6393,61.6886,24800.0
2012-02-13 10:30:00,75.04,75.11,75.02,75.06,50700.0,61.7051,61.7626,61.6886,61.7215,50700.0
2012-02-13 10:35:00,75.05,75.19,75.03,75.14,38700.0,61.7133,61.8284,61.6968,61.7873,38700.0
2012-02-13 10:40:00,75.13,75.15,74.97,74.97,52400.0,61.7791,61.7955,61.6475,61.6475,52400.0
2012-02-13 10:45:00,74.97,74.97,74.81,74.81,64100.0,61.6475,61.6475,61.5159,61.5159,64100.0
2012-02-13 10:50:00,74.81,74.89,74.75,74.89,56200.0,61.5159,61.5817,61.4666,61.5817,56200.0
2012-02-13 10:55:00,74.9,74.95,74.89,74.93,34800.0,61.5899,61.6311,61.5817,61.6146,34800.0
2012-02-13 11:00:00,74.93,74.93,74.87,74.88,26700.0,61.6146,61.6146,61.5653,61.5735,26700.0
2012-02-13 11:05:00,74.88,74.91,74.87,74.89,24000.0,61.5735,61.5982,61.5653,61.5817,24000.0
2012-02-13 11:10:00,74.89,74.89,74.79,74.79,35500.0,61.5817,61.5817,61.4995,61.4995,35500.0
2012-02-13 11:15:00,74.81,74.84,74.77,74.83,19500.0,61.5159,61.5406,61.483,61.5324,19500.0
2012-02-13 11:20:00,74.81,74.86,74.79,74.86,28700.0,61.5159,61.5571,61.4995,61.5571,28700.0
2012-02-13 11:25:00,74.86,74.87,74.84,74.84,21700.0,61.5571,61.5653,61.5406,61.5406,21700.0
2012-02-13 11:30:00,74.83,74.89,74.82,74.88,20200.0,61.5324,61.5817,61.5242,61.5735,20200.0
2012-02-13 11:35:00,74.88,74.9,74.87,74.89,21300.0,61.5735,61.5899,61.5653,61.5817,21300.0
2012-02-13 11:40:00,74.9,74.91,74.87,74.89,34400.0,61.5899,61.5982,61.5653,61.5817,34400.0
2012-02-13 11:45:00,74.9,74.92,74.88,74.92,45100.0,61.5899,61.6064,61.5735,61.6064,45100.0
2012-02-13 11:50:00,74.93,74.96,74.89,74.9,14600.0,61.6146,61.6393,61.5817,61.5899,14600.0
2012-02-13 11:55:00,74.89,74.92,74.85,74.85,33700.0,61.5817,61.6064,61.5488,61.5488,33700.0
2012-02-13 12:00:00,74.85,74.97,74.84,74.95,24000.0,61.5488,61.6475,61.5406,61.6311,24000.0
2012-02-13 12:05:00,74.96,75.04,74.96,74.99,56900.0,61.6393,61.7051,61.6393,61.664,56900.0
2012-02-13 12:10:00,74.99,75.06,74.99,75.05,30200.0,61.664,61.7215,61.664,61.7133,30200.0
2012-02-13 12:15:00,75.06,75.09,75.02,75.06,36800.0,61.7215,61.7462,61.6886,61.7215,36800.0
2012-02-13 12:20:00,75.05,75.07,75.03,75.03,22800.0,61.7133,61.7297,61.6968,61.6968,22800.0
2012-02-13 12:25:00,75.03,75.06,74.98,74.98,26300.0,61.6968,61.7215,61.6557,61.6557,26300.0
2012-02-13 12:30:00,74.98,74.98,74.86,74.86,28600.0,61.6557,61.6557,61.5571,61.5571,28600.0
2012-02-13 12:35:00,74.85,74.87,74.82,74.83,30200.0,61.5488,61.5653,61.5242,61.5324,30200.0
2012-02-13 12:40:00,74.82,74.84,74.8,74.82,18900.0,61.5242,61.5406,61.5077,61.5242,18900.0
2012-02-13 12:45:00,74.81,74.86,74.81,74.83,24300.0,61.5159,61.5571,61.5159,61.5324,24300.0
2012-02-13 12:50:00,74.84,74.96,74.84,74.95,26000.0,61.5406,61.6393,61.5406,61.6311,26000.0
2012-02-13 12:55:00,74.95,74.97,74.93,74.96,23000.0,61.6311,61.6475,61.6146,61.6393,23000.0
2012-02-13 13:00:00,74.96,75.01,74.95,75.01,27800.0,61.6393,61.6804,61.6311,61.6804,27800.0
2012-02-13 13:05:00,74.99,75.02,74.98,75.01,40500.0,61.664,61.6886,61.6557,61.6804,40500.0
2012-02-13 13:10:00,75.0,75.05,74.98,74.99,24500.0,61.6722,61.7133,61.6557,61.664,24500.0
2012-02-13 13:15:00,74.98,75.01,74.97,74.98,25100.0,61.6557,61.6804,61.6475,61.6557,25100.0
2012-02-13 13:20:00,74.98,75.0,74.96,74.97,19100.0,61.6557,61.6722,61.6393,61.6475,19100.0
2012-02-13 13:25:00,74.97,75.0,74.95,74.98,102500.0,61.6475,61.6722,61.6311,61.6557,102500.0
2012-02-13 13:30:00,74.97,74.98,74.92,74.98,39900.0,61.6475,61.6557,61.6064,61.6557,39900.0
2012-02-13 13:35:00,74.98,75.0,74.97,74.99,14200.0,61.6557,61.6722,61.6475,61.664,14200.0
2012-02-13 13:40:00,74.99,75.02,74.99,75.0,33000.0,61.664,61.6886,61.664,61.6722,33000.0
2012-02-13 13:45:00,74.99,75.02,74.97,75.0,32900.0,61.664,61.6886,61.6475,61.6722,32900.0
2012-02-13 13:50:00,75.0,75.01,74.99,75.0,28000.0,61.6722,61.6804,61.664,61.6722,28000.0
2012-02-13 13:55:00,74.99,75.05,74.99,74.99,30300.0,61.664,61.7133,61.664,61.664,30300.0
2012-02-13 14:00:00,74.99,75.01,74.94,74.94,30100.0,61.664,61.6804,61.6228,61.6228,30100.0
2012-02-13 14:05:00,74.94,74.99,74.93,74.99,22800.0,61.6228,61.664,61.6146,61.664,22800.0
2012-02-13 14:10:00,74.98,75.0,74.97,75.0,14500.0,61.6557,61.6722,61.6475,61.6722,14500.0
2012-02-13 14:15:00,74.99,75.01,74.98,75.0,14800.0,61.664,61.6804,61.6557,61.6722,14800.0
2012-02-13 14:20:00,74.99,75.0,74.98,74.99,22700.0,61.664,61.6722,61.6557,61.664,22700.0
2012-02-13 14:25:00,75.0,75.05,74.98,75.05,23500.0,61.6722,61.7133,61.6557,61.7133,23500.0
2012-02-13 14:30:00,75.03,75.05,74.99,75.01,51800.0,61.6968,61.7133,61.664,61.6804,51800.0
2012-02-13 14:35:00,75.0,75.03,74.98,74.98,35000.0,61.6722,61.6968,61.6557,61.6557,35000.0
2012-02-13 14:40:00,74.98,75.0,74.96,74.98,24000.0,61.6557,61.6722,61.6393,61.6557,24000.0
2012-02-13 14:45:00,74.97,74.99,74.95,74.98,15500.0,61.6475,61.664,61.6311,61.6557,15500.0
2012-02-13 14:50:00,74.99,75.03,74.98,75.0,34600.0,61.664,61.6968,61.6557,61.6722,34600.0
2012-02-13 14:55:00,74.99,75.0,74.96,74.98,46900.0,61.664,61.6722,61.6393,61.6557,46900.0
2012-02-13 15:00:00,74.99,74.99,74.95,74.95,30300.0,61.664,61.664,61.6311,61.6311,30300.0
2012-02-13 15:05:00,74.95,74.95,74.9,74.9,22800.0,61.6311,61.6311,61.5899,61.5899,22800.0
2012-02-13 15:10:00,74.9,74.94,74.87,74.94,39200.0,61.5899,61.6228,61.5653,61.6228,39200.0
2012-02-13 15:15:00,74.92,74.95,74.9,74.92,70000.0,61.6064,61.6311,61.5899,61.6064,70000.0
2012-02-13 15:20:00,74.92,74.98,74.92,74.97,37900.0,61.6064,61.6557,61.6064,61.6475,37900.0
2012-02-13 15:25:00,74.97,75.0,74.97,74.99,33300.0,61.6475,61.6722,61.6475,61.664,33300.0
2012-02-13 15:30:00,74.99,74.99,74.94,74.94,42400.0,61.664,61.664,61.6228,61.6228,42400.0
2012-02-13 15:35:00,74.94,74.94,74.84,74.84,42300.0,61.6228,61.6228,61.5406,61.5406,42300.0
2012-02-13 15:40:00,74.84,74.86,74.81,74.82,80100.0,61.5406,61.5571,61.5159,61.5242,80100.0
2012-02-13 15:45:00,74.84,74.85,74.81,74.82,79300.0,61.5406,61.5488,61.5159,61.5242,79300.0
2012-02-13 15:50:00,74.83,74.84,74.78,74.78,113600.0,61.5324,61.5406,61.4913,61.4913,113600.0
2012-02-13 15:55:00,74.79,74.86,74.78,74.84,270000.0,61.4995,61.5571,61.4913,61.5406,270000.0
2012-02-14 09:30:00,75.52,75.52,75.05,75.05,135000.0,62.0998,62.0998,61.7133,61.7133,135000.0
2012-02-14 09:35:00,75.05,75.12,74.94,74.94,76600.0,61.7133,61.7709,61.6228,61.6228,76600.0
2012-02-14 09:40:00,74.95,75.28,74.9,75.23,95500.0,61.6311,61.9024,61.5899,61.8613,95500.0
2012-02-14 09:45:00,75.22,75.27,75.01,75.07,77100.0,61.8531,61.8942,61.6804,61.7297,77100.0
2012-02-14 09:50:00,75.08,75.35,75.08,75.27,118600.0,61.738,61.96,61.738,61.8942,118600.0
2012-02-14 09:55:00,75.26,75.42,75.23,75.37,103300.0,61.886,62.0175,61.8613,61.9764,103300.0
2012-02-14 10:00:00,75.37,75.37,75.16,75.19,90900.0,61.9764,61.9764,61.8037,61.8284,90900.0
2012-02-14 10:05:00,75.2,75.26,75.11,75.12,58500.0,61.8366,61.886,61.7626,61.7709,58500.0
2012-02-14 10:10:00,75.12,75.17,75.1,75.15,58100.0,61.7709,61.812,61.7544,61.7955,58100.0
2012-02-14 10:15:00,75.14,75.23,75.13,75.21,76400.0,61.7873,61.8613,61.7791,61.8449,76400.0
2012-02-14 10:20:00,75.22,75.43,75.21,75.41,70300.0,61.8531,62.0258,61.8449,62.0093,70300.0
2012-02-14 10:25:00,75.42,75.5,75.39,75.5,119400.0,62.0175,62.0833,61.9929,62.0833,119400.0
2012-02-14 10:30:00,75.48,75.49,75.36,75.42,70300.0,62.0669,62.0751,61.9682,62.0175,70300.0
2012-02-14 10:35:00,75.41,75.41,75.28,75.28,22000.0,62.0093,62.0093,61.9024,61.9024,22000.0
2012-02-14 10:40:00,75.29,75.29,75.16,75.17,36700.0,61.9106,61.9106,61.8037,61.812,36700.0
2012-02-14 10:45:00,75.17,75.17,75.05,75.05,57400.0,61.812,61.812,61.7133,61.7133,57400.0
2012-02-14 10:50:00,75.06,75.06,75.0,75.0,44700.0,61.7215,61.7215,61.6722,61.6722,44700.0
2012-02-14 10:55:00,75.01,75.16,74.96,75.16,76500.0,61.6804,61.8037,61.6393,61.8037,76500.0
2012-02-14 11:00:00,75.15,75.19,75.14,75.15,23300.0,61.7955,61.8284,61.7873,61.7955,23300.0
2012-02-14 11:05:00,75.15,75.17,75.07,75.16,34900.0,61.7955,61.812,61.7297,61.8037,34900.0
2012-02-14 11:10:00,75.17,75.25,75.16,75.25,22700.0,61.812,61.8778,61.8037,61.8778,22700.0
2012-02-14 11:15:00,75.25,75.3,75.23,75.23,31800.0,61.8778,61.9189,61.8613,61.8613,31800.0
2012-02-14 11:20:00,75.23,75.26,75.2,75.23,14500.0,61.8613,61.886,61.8366,61.8613,14500.0
2012-02-14 11:25:00,75.23,75.27,75.18,75.27,20500.0,61.8613,61.8942,61.8202,61.8942,20500.0
2012-02-14 11:30:00,75.26,75.35,75.23,75.24,37200.0,61.886,61.96,61.8613,61.8695,37200.0
2012-02-14 11:35:00,75.24,75.34,75.24,75.34,22700.0,61.8695,61.9518,61.8695,61.9518,22700.0
2012-02-14 11:40:00,75.34,75.35,75.32,75.34,10200.0,61.9518,61.96,61.9353,61.9518,10200.0
2012-02-14 11:45:00,75.34,75.37,75.32,75.36,19500.0,61.9518,61.9764,61.9353,61.9682,19500.0
2012-02-14 11:50:00,75.37,75.4,75.35,75.36,23000.0,61.9764,62.0011,61.96,61.9682,23000.0
2012-02-14 11:55:00,75.38,75.38,75.31,75.34,21900.0,61.9846,61.9846,61.9271,61.9518,21900.0
2012-02-14 12:00:00,75.34,75.37,75.27,75.3,41500.0,61.9518,61.9764,61.8942,61.9189,41500.0
2012-02-14 12:05:00,75.3,75.39,75.3,75.37,34400.0,61.9189,61.9929,61.9189,61.9764,34400.0
2012-02-14 12:10:00,75.36,75.4,75.36,75.38,14200.0,61.9682,62.0011,61.9682,61.9846,14200.0
2012-02-14 12:15:00,75.37,75.38,75.3,75.34,20600.0,61.9764,61.9846,61.9189,61.9518,20600.0
2012-02-14 12:20:00,75.35,75.35,75.27,75.28,20500.0,61.96,61.96,61.8942,61.9024,20500.0
2012-02-14 12:25:00,75.28,75.31,75.23,75.24,51900.0,61.9024,61.9271,61.8613,61.8695,51900.0
2012-02-14 12:30:00,75.25,75.3,75.24,75.3,45500.0,61.8778,61.9189,61.8695,61.9189,45500.0
2012-02-14 12:35:00,75.3,75.34,75.29,75.32,34600.0,61.9189,61.9518,61.9106,61.9353,34600.0
2012-02-14 12:40:00,75.32,75.36,75.29,75.3,21600.0,61.9353,61.9682,61.9106,61.9189,21600.0
2012-02-14 12:45:00,75.29,75.34,75.26,75.34,10300.0,61.9106,61.9518,61.886,61.9518,10300.0
2012-02-14 12:50:00,75.34,75.36,75.3,75.3,15900.0,61.9518,61.9682,61.9189,61.9189,15900.0
2012-02-14 12:55:00,75.31,75.31,75.15,75.18,62400.0,61.9271,61.9271,61.7955,61.8202,62400.0
2012-02-14 13:00:00,75.18,75.18,75.11,75.16,49100.0,61.8202,61.8202,61.7626,61.8037,49100.0
2012-02-14 13:05:00,75.17,75.2,75.16,75.18,65800.0,61.812,61.8366,61.8037,61.8202,65800.0
2012-02-14 13:10:00,75.19,75.24,75.16,75.23,46500.0,61.8284,61.8695,61.8037,61.8613,46500.0
2012-02-14 13:15:00,75.23,75.27,75.19,75.22,34400.0,61.8613,61.8942,61.8284,61.8531,34400.0
2012-02-14 13:20:00,75.22,75.26,75.17,75.2,36400.0,61.8531,61.886,61.812,61.8366,36400.0
2012-02-14 13:25:00,75.22,75.28,75.21,75.23,45700.0,61.8531,61.9024,61.8449,61.8613,45700.0
2012-02-14 13:30:00,75.24,75.38,75.22,75.38,49000.0,61.8695,61.9846,61.8531,61.9846,49000.0
2012-02-14 13:35:00,75.38,75.42,75.37,75.41,22500.0,61.9846,62.0175,61.9764,62.0093,22500.0
2012-02-14 13:40:00,75.41,75.44,75.39,75.4,24000.0,62.0093,62.034,61.9929,62.0011,24000.0
2012-02-14 13:45:00,75.4,75.42,75.39,75.4,42800.0,62.0011,62.0175,61.9929,62.0011,42800.0
2012-02-14 13:50:00,75.39,75.4,75.3,75.3,39000.0,61.9929,62.0011,61.9189,61.9189,39000.0
2012-02-14 13:55:00,75.3,75.3,75.24,75.24,17800.0,61.9189,61.9189,61.8695,61.8695,17800.0
2012-02-14 14:00:00,75.24,75.29,75.23,75.26,42000.0,61.8695,61.9106,61.8613,61.886,42000.0
2012-02-14 14:05:00,75.26,75.28,75.2,75.2,27100.0,61.886,61.9024,61.8366,61.8366,27100.0
2012-02-14 14:10:00,75.21,75.24,75.2,75.21,34800.0,61.8449,61.8695,61.8366,61.8449,34800.0
2012-02-14 14:15:00,75.21,75.23,75.12,75.14,49600.0,61.8449,61.8613,61.7709,61.7873,49600.0
2012-02-14 14:20:00,75.14,75.16,75.0,75.01,40800.0,61.7873,61.8037,61.6722,61.6804,40800.0
2012-02-14 14:25:00,75.01,75.04,75.0,75.02,51800.0,61.6804,61.7051,61.6722,61.6886,51800.0
2012-02-14 14:30:00,75.01,75.01,74.91,74.96,61800.0,61.6804,61.6804,61.5982,61.6393,61800.0
2012-02-14 14:35:00,74.96,75.08,74.95,75.06,44300.0,61.6393,61.738,61.6311,61.7215,44300.0
2012-02-14 14:40:00,75.06,75.07,75.01,75.03,64100.0,61.7215,61.7297,61.6804,61.6968,64100.0
2012-02-14 14:45:00,75.03,75.07,75.01,75.04,60100.0,61.6968,61.7297,61.6804,61.7051,60100.0
2012-02-14 14:50:00,75.05,75.07,74.98,75.0,91700.0,61.7133,61.7297,61.6557,61.6722,91700.0
2012-02-14 14:55:00,75.0,75.03,74.99,74.99,31600.0,61.6722,61.6968,61.664,61.664,31600.0
2012-02-14 15:00:00,75.0,75.09,74.99,75.08,137800.0,61.6722,61.7462,61.664,61.738,137800.0
2012-02-14 15:05:00,75.08,75.12,75.06,75.11,13500.0,61.738,61.7709,61.7215,61.7626,13500.0
2012-02-14 15:10:00,75.12,75.19,75.12,75.17,44400.0,61.7709,61.8284,61.7709,61.812,44400.0
2012-02-14 15:15:00,75.17,75.17,75.05,75.05,43400.0,61.812,61.812,61.7133,61.7133,43400.0
2012-02-14 15:20:00,75.06,75.07,74.99,75.07,65200.0,61.7215,61.7297,61.664,61.7297,65200.0
2012-02-14 15:25:00,75.06,75.07,75.01,75.02,33300.0,61.7215,61.7297,61.6804,61.6886,33300.0
2012-02-14 15:30:00,75.0,75.12,74.99,75.12,126100.0,61.6722,61.7709,61.664,61.7709,126100.0
2012-02-14 15:35:00,75.11,75.29,75.11,75.29,78000.0,61.7626,61.9106,61.7626,61.9106,78000.0
2012-02-14 15:40:00,75.29,75.38,75.29,75.35,49800.0,61.9106,61.9846,61.9106,61.96,49800.0
2012-02-14 15:45:00,75.33,75.45,75.3,75.45,82700.0,61.9435,62.0422,61.9189,62.0422,82700.0
2012-02-14 15:50:00,75.45,75.48,75.36,75.42,85900.0,62.0422,62.0669,61.9682,62.0175,85900.0
2012-02-14 15:55:00,75.42,75.57,75.39,75.56,312700.0,62.0175,62.1409,61.9929,62.1327,312700.0
2012-02-15 09:30:00,75.78,76.0,75.7,75.99,121300.0,62.3136,62.4945,62.2478,62.4862,121300.0
2012-02-15 09:35:00,75.99,76.0,75.35,75.39,92800.0,62.4862,62.4945,61.96,61.9929,92800.0
2012-02-15 09:40:00,75.36,75.38,75.05,75.19,75400.0,61.9682,61.9846,61.7133,61.8284,75400.0
2012-02-15 09:45:00,75.19,75.29,75.17,75.24,52500.0,61.8284,61.9106,61.812,61.8695,52500.0
2012-02-15 09:50:00,75.24,75.49,75.23,75.48,72600.0,61.8695,62.0751,61.8613,62.0669,72600.0
2012-02-15 09:55:00,75.48,75.48,75.35,75.44,49000.0,62.0669,62.0669,61.96,62.034,49000.0
2012-02-15 10:00:00,75.44,75.53,75.44,75.53,47800.0,62.034,62.108,62.034,62.108,47800.0
2012-02-15 10:05:00,75.53,75.65,75.51,75.51,54700.0,62.108,62.2067,62.0915,62.0915,54700.0
2012-02-15 10:10:00,75.51,75.54,75.43,75.52,61200.0,62.0915,62.1162,62.0258,62.0998,61200.0
2012-02-15 10:15:00,75.52,75.56,75.42,75.45,53900.0,62.0998,62.1327,62.0175,62.0422,53900.0
2012-02-15 10:20:00,75.44,75.45,75.35,75.42,147600.0,62.034,62.0422,61.96,62.0175,147600.0
2012-02-15 10:25:00,75.42,75.54,75.42,75.54,80700.0,62.0175,62.1162,62.0175,62.1162,80700.0
2012-02-15 10:30:00,75.54,75.7,75.53,75.68,85000.0,62.1162,62.2478,62.108,62.2313,85000.0
2012-02-15 10:35:00,75.69,75.72,75.58,75.61,43900.0,62.2396,62.2642,62.1491,62.1738,43900.0
2012-02-15 10:40:00,75.62,75.71,75.59,75.71,61800.0,62.182,62.256,62.1573,62.256,61800.0
2012-02-15 10:45:00,75.72,75.74,75.59,75.59,33200.0,62.2642,62.2807,62.1573,62.1573,33200.0
2012-02-15 10:50:00,75.59,75.62,75.52,75.53,36300.0,62.1573,62.182,62.0998,62.108,36300.0
2012-02-15 10:55:00,75.53,75.55,75.46,75.51,57400.0,62.108,62.1244,62.0504,62.0915,57400.0
2012-02-15 11:00:00,75.51,75.67,75.5,75.66,62100.0,62.0915,62.2231,62.0833,62.2149,62100.0
2012-02-15 11:05:00,75.66,75.68,75.56,75.59,32700.0,62.2149,62.2313,62.1327,62.1573,32700.0
2012-02-15 11:10:00,75.59,75.6,75.51,75.54,51400.0,62.1573,62.1656,62.0915,62.1162,51400.0
2012-02-15 11:15:00,75.55,75.59,75.52,75.58,17800.0,62.1244,62.1573,62.0998,62.1491,17800.0
2012-02-15 11:20:00,75.57,75.61,75.51,75.52,42100.0,62.1409,62.1738,62.0915,62.0998,42100.0
2012-02-15 11:25:00,75.53,75.56,75.52,75.56,20400.0,62.108,62.1327,62.0998,62.1327,20400.0
2012-02-15 11:30:00,75.55,75.57,75.52,75.52,37600.0,62.1244,62.1409,62.0998,62.0998,37600.0
2012-02-15 11:35:00,75.52,75.56,75.51,75.55,24900.0,62.0998,62.1327,62.0915,62.1244,24900.0
2012-02-15 11:40:00,75.56,75.63,75.54,75.55,71800.0,62.1327,62.1902,62.1162,62.1244,71800.0
2012-02-15 11:45:00,75.54,75.58,75.51,75.57,41000.0,62.1162,62.1491,62.0915,62.1409,41000.0
2012-02-15 11:50:00,75.56,75.6,75.55,75.56,31900.0,62.1327,62.1656,62.1244,62.1327,31900.0
2012-02-15 11:55:00,75.56,75.56,75.51,75.51,24000.0,62.1327,62.1327,62.0915,62.0915,24000.0
2012-02-15 12:00:00,75.51,75.52,75.4,75.41,50100.0,62.0915,62.0998,62.0011,62.0093,50100.0
2012-02-15 12:05:00,75.41,75.43,75.34,75.35,24400.0,62.0093,62.0258,61.9518,61.96,24400.0
2012-02-15 12:10:00,75.35,75.4,75.34,75.4,19900.0,61.96,62.0011,61.9518,62.0011,19900.0
2012-02-15 12:15:00,75.41,75.46,75.4,75.45,18400.0,62.0093,62.0504,62.0011,62.0422,18400.0
2012-02-15 12:20:00,75.45,75.46,75.39,75.42,45100.0,62.0422,62.0504,61.9929,62.0175,45100.0
2012-02-15 12:25:00,75.41,75.42,75.34,75.35,21200.0,62.0093,62.0175,61.9518,61.96,21200.0
2012-02-15 12:30:00,75.34,75.36,75.26,75.27,27100.0,61.9518,61.9682,61.886,61.8942,27100.0
2012-02-15 12:35:00,75.28,75.33,75.25,75.3,16500.0,61.9024,61.9435,61.8778,61.9189,16500.0
2012-02-15 12:40:00,75.3,75.34,75.29,75.31,15300.0,61.9189,61.9518,61.9106,61.9271,15300.0
2012-02-15 12:45:00,75.3,75.3,75.18,75.19,51800.0,61.9189,61.9189,61.8202,61.8284,51800.0
2012-02-15 12:50:00,75.19,75.28,75.14,75.16,107800.0,61.8284,61.9024,61.7873,61.8037,107800.0
2012-02-15 12:55:00,75.18,75.18,75.1,75.15,38500.0,61.8202,61.8202,61.7544,61.7955,38500.0
2012-02-15 13:00:00,75.13,75.15,75.0,75.07,84400.0,61.7791,61.7955,61.6722,61.7297,84400.0
2012-02-15 13:05:00,75.07,75.11,75.05,75.09,38600.0,61.7297,61.7626,61.7133,61.7462,38600.0
2012-02-15 13:10:00,75.09,75.14,75.08,75.13,41200.0,61.7462,61.7873,61.738,61.7791,41200.0
2012-02-15 13:15:00,75.12,75.2,75.09,75.19,43000.0,61.7709,61.8366,61.7462,61.8284,43000.0
2012-02-15 13:20:00,75.19,75.23,75.16,75.17,34300.0,61.8284,61.8613,61.8037,61.812,34300.0
2012-02-15 13:25:00,75.16,75.22,75.15,75.21,26000.0,61.8037,61.8531,61.7955,61.8449,26000.0
2012-02-15 13:30:00,75.21,75.23,75.13,75.17,33200.0,61.8449,61.8613,61.7791,61.812,33200.0
2012-02-15 13:35:00,75.17,75.21,75.12,75.13,34000.0,61.812,61.8449,61.7709,61.7791,34000.0
2012-02-15 13:40:00,75.12,75.17,75.11,75.15,31800.0,61.7709,61.812,61.7626,61.7955,31800.0
2012-02-15 13:45:00,75.15,75.18,75.1,75.18,19400.0,61.7955,61.8202,61.7544,61.8202,19400.0
2012-02-15 13:50:00,75.19,75.25,75.15,75.24,24900.0,61.8284,61.8778,61.7955,61.8695,24900.0
2012-02-15 13:55:00,75.24,75.3,75.21,75.29,26100.0,61.8695,61.9189,61.8449,61.9106,26100.0
2012-02-15 14:00:00,75.29,75.33,75.15,75.17,80500.0,61.9106,61.9435,61.7955,61.812,80500.0
2012-02-15 14:05:00,75.17,75.18,75.11,75.16,34800.0,61.812,61.8202,61.7626,61.8037,34800.0
2012-02-15 14:10:00,75.17,75.17,75.08,75.11,39400.0,61.812,61.812,61.738,61.7626,39400.0
2012-02-15 14:15:00,75.11,75.14,75.07,75.08,30100.0,61.7626,61.7873,61.7297,61.738,30100.0
2012-02-15 14:20:00,75.08,75.17,75.06,75.17,25700.0,61.738,61.812,61.7215,61.812,25700.0
2012-02-15 14:25:00,75.17,75.34,75.16,75.27,42800.0,61.812,61.9518,61.8037,61.8942,42800.0
2012-02-15 14:30:00,75.27,75.29,75.2,75.23,42900.0,61.8942,61.9106,61.8366,61.8613,42900.0
2012-02-15 14:35:00,75.23,75.32,75.23,75.26,40600.0,61.8613,61.9353,61.8613,61.886,40600.0
2012-02-15 14:40:00,75.25,75.31,75.25,75.29,32200.0,61.8778,61.9271,61.8778,61.9106,32200.0
2012-02-15 14:45:00,75.28,75.33,75.2,75.33,44100.0,61.9024,61.9435,61.8366,61.9435,44100.0
2012-02-15 14:50:00,75.33,75.39,75.27,75.28,44900.0,61.9435,61.9929,61.8942,61.9024,44900.0
2012-02-15 14:55:00,75.28,75.32,75.13,75.16,76400.0,61.9024,61.9353,61.7791,61.8037,76400.0
2012-02-15 15:00:00,75.16,75.18,75.06,75.06,58000.0,61.8037,61.8202,61.7215,61.7215,58000.0
2012-02-15 15:05:00,75.07,75.21,75.07,75.18,110400.0,61.7297,61.8449,61.7297,61.8202,110400.0
2012-02-15 15:10:00,75.17,75.21,75.15,75.2,81600.0,61.812,61.8449,61.7955,61.8366,81600.0
2012-02-15 15:15:00,75.2,75.3,75.2,75.21,87300.0,61.8366,61.9189,61.8366,61.8449,87300.0
2012-02-15 15:20:00,75.22,75.26,75.15,75.2,53200.0,61.8531,61.886,61.7955,61.8366,53200.0
2012-02-15 15:25:00,75.2,75.24,75.15,75.21,52700.0,61.8366,61.8695,61.7955,61.8449,52700.0
2012-02-15 15:30:00,75.2,75.28,75.18,75.19,39300.0,61.8366,61.9024,61.8202,61.8284,39300.0
2012-02-15 15:35:00,75.19,75.2,75.13,75.18,43300.0,61.8284,61.8366,61.7791,61.8202,43300.0
2012-02-15 15:40:00,75.17,75.26,75.14,75.21,56000.0,61.812,61.886,61.7873,61.8449,56000.0
2012-02-15 15:45:00,75.21,75.3,75.12,75.12,77700.0,61.8449,61.9189,61.7709,61.7709,77700.0
2012-02-15 15:50:00,75.12,75.21,75.12,75.16,84000.0,61.7709,61.8449,61.7709,61.8037,84000.0
2012-02-15 15:55:00,75.17,75.23,75.09,75.23,174300.0,61.812,61.8613,61.7462,61.8613,174300.0
2012-02-16 09:30:00,75.04,75.24,75.01,75.24,64300.0,61.7051,61.8695,61.6804,61.8695,64300.0
2012-02-16 09:35:00,75.25,75.34,75.21,75.31,30000.0,61.8778,61.9518,61.8449,61.9271,30000.0
2012-02-16 09:40:00,75.31,75.41,75.28,75.35,37600.0,61.9271,62.0093,61.9024,61.96,37600.0
2012-02-16 09:45:00,75.35,75.38,75.26,75.33,69500.0,61.96,61.9846,61.886,61.9435,69500.0
2012-02-16 09:50:00,75.33,75.35,75.16,75.16,49000.0,61.9435,61.96,61.8037,61.8037,49000.0
2012-02-16 09:55:00,75.16,75.4,75.11,75.35,52300.0,61.8037,62.0011,61.7626,61.96,52300.0
2012-02-16 10:00:00,75.35,75.47,75.31,75.36,74600.0,61.96,62.0587,61.9271,61.9682,74600.0
2012-02-16 10:05:00,75.36,75.39,75.23,75.23,130100.0,61.9682,61.9929,61.8613,61.8613,130100.0
2012-02-16 10:10:00,75.23,75.36,75.19,75.35,70300.0,61.8613,61.9682,61.8284,61.96,70300.0
2012-02-16 10:15:00,75.35,75.37,75.19,75.22,50100.0,61.96,61.9764,61.8284,61.8531,50100.0
2012-02-16 10:20:00,75.22,75.28,75.13,75.2,75100.0,61.8531,61.9024,61.7791,61.8366,75100.0
2012-02-16 10:25:00,75.2,75.3,75.2,75.24,29300.0,61.8366,61.9189,61.8366,61.8695,29300.0
2012-02-16 10:30:00,75.26,75.34,75.14,75.14,64900.0,61.886,61.9518,61.7873,61.7873,64900.0
2012-02-16 10:35:00,75.13,75.23,75.13,75.19,71700.0,61.7791,61.8613,61.7791,61.8284,71700.0
2012-02-16 10:40:00,75.19,75.23,75.15,75.23,77100.0,61.8284,61.8613,61.7955,61.8613,77100.0
2012-02-16 10:45:00,75.23,75.29,75.23,75.23,81700.0,61.8613,61.9106,61.8613,61.8613,81700.0
2012-02-16 10:50:00,75.23,75.3,75.16,75.17,53700.0,61.8613,61.9189,61.8037,61.812,53700.0
2012-02-16 10:55:00,75.18,75.18,75.06,75.06,44400.0,61.8202,61.8202,61.7215,61.7215,44400.0
2012-02-16 11:00:00,75.07,75.12,75.07,75.09,29500.0,61.7297,61.7709,61.7297,61.7462,29500.0
2012-02-16 11:05:00,75.09,75.09,74.9,74.9,75100.0,61.7462,61.7462,61.5899,61.5899,75100.0
2012-02-16 11:10:00,74.91,74.98,74.87,74.98,36700.0,61.5982,61.6557,61.5653,61.6557,36700.0
2012-02-16 11:15:00,74.99,75.05,74.97,75.05,84600.0,61.664,61.7133,61.6475,61.7133,84600.0
2012-02-16 11:20:00,75.05,75.08,75.02,75.07,38300.0,61.7133,61.738,61.6886,61.7297,38300.0
2012-02-16 11:25:00,75.07,75.17,75.07,75.17,24700.0,61.7297,61.812,61.7297,61.812,24700.0
2012-02-16 11:30:00,75.17,75.21,75.16,75.21,35000.0,61.812,61.8449,61.8037,61.8449,35000.0
2012-02-16 11:35:00,75.21,75.33,75.2,75.29,86500.0,61.8449,61.9435,61.8366,61.9106,86500.0
2012-02-16 11:40:00,75.3,75.34,75.28,75.31,29100.0,61.9189,61.9518,61.9024,61.9271,29100.0
2012-02-16 11:45:00,75.32,75.33,75.24,75.25,49600.0,61.9353,61.9435,61.8695,61.8778,49600.0
2012-02-16 11:50:00,75.25,75.31,75.2,75.31,30800.0,61.8778,61.9271,61.8366,61.9271,30800.0
2012-02-16 11:55:00,75.31,75.37,75.29,75.33,58000.0,61.9271,61.9764,61.9106,61.9435,58000.0
2012-02-16 12:00:00,75.33,75.35,75.26,75.31,43900.0,61.9435,61.96,61.886,61.9271,43900.0
2012-02-16 12:05:00,75.32,75.34,75.27,75.3,97400.0,61.9353,61.9518,61.8942,61.9189,97400.0
2012-02-16 12:10:00,75.3,75.31,75.25,75.31,67600.0,61.9189,61.9271,61.8778,61.9271,67600.0
2012-02-16 12:15:00,75.3,75.34,75.27,75.32,51200.0,61.9189,61.9518,61.8942,61.9353,51200.0
2012-02-16 12:20:00,75.32,75.38,75.3,75.38,69800.0,61.9353,61.9846,61.9189,61.9846,69800.0
2012-02-16 12:25:00,75.37,75.37,75.29,75.29,22700.0,61.9764,61.9764,61.9106,61.9106,22700.0
2012-02-16 12:30:00,75.29,75.3,75.18,75.18,25000.0,61.9106,61.9189,61.8202,61.8202,25000.0
2012-02-16 12:35:00,75.19,75.19,75.15,75.17,15100.0,61.8284,61.8284,61.7955,61.812,15100.0
2012-02-16 12:40:00,75.17,75.17,75.1,75.15,30000.0,61.812,61.812,61.7544,61.7955,30000.0
2012-02-16 12:45:00,75.15,75.16,75.01,75.02,32300.0,61.7955,61.8037,61.6804,61.6886,32300.0
2012-02-16 12:50:00,75.03,75.03,75.01,75.01,17400.0,61.6968,61.6968,61.6804,61.6804,17400.0
2012-02-16 12:55:00,75.01,75.21,75.01,75.21,54100.0,61.6804,61.8449,61.6804,61.8449,54100.0
2012-02-16 13:00:00,75.21,75.3,75.18,75.3,52200.0,61.8449,61.9189,61.8202,61.9189,52200.0
2012-02-16 13:05:00,75.3,75.3,75.14,75.2,34200.0,61.9189,61.9189,61.7873,61.8366,34200.0
2012-02-16 13:10:00,75.21,75.32,75.2,75.32,51400.0,61.8449,61.9353,61.8366,61.9353,51400.0
2012-02-16 13:15:00,75.31,75.33,75.3,75.33,58100.0,61.9271,61.9435,61.9189,61.9435,58100.0
2012-02-16 13:20:00,75.33,75.33,75.16,75.16,41000.0,61.9435,61.9435,61.8037,61.8037,41000.0
2012-02-16 13:25:00,75.16,75.22,75.16,75.18,16000.0,61.8037,61.8531,61.8037,61.8202,16000.0
2012-02-16 13:30:00,75.17,75.17,75.14,75.17,12100.0,61.812,61.812,61.7873,61.812,12100.0
2012-02-16 13:35:00,75.17,75.26,75.16,75.19,22300.0,61.812,61.886,61.8037,61.8284,22300.0
2012-02-16 13:40:00,75.19,75.2,75.13,75.13,18700.0,61.8284,61.8366,61.7791,61.7791,18700.0
2012-02-16 13:45:00,75.14,75.2,75.13,75.17,20700.0,61.7873,61.8366,61.7791,61.812,20700.0
2012-02-16 13:50:00,75.16,75.2,75.14,75.2,23000.0,61.8037,61.8366,61.7873,61.8366,23000.0
2012-02-16 13:55:00,75.2,75.21,75.15,75.2,219100.0,61.8366,61.8449,61.7955,61.8366,219100.0
2012-02-16 14:00:00,75.2,75.21,75.18,75.18,15100.0,61.8366,61.8449,61.8202,61.8202,15100.0
2012-02-16 14:05:00,75.19,75.19,75.14,75.18,30800.0,61.8284,61.8284,61.7873,61.8202,30800.0
2012-02-16 14:10:00,75.17,75.19,75.1,75.11,47000.0,61.812,61.8284,61.7544,61.7626,47000.0
2012-02-16 14:15:00,75.1,75.14,75.1,75.14,45500.0,61.7544,61.7873,61.7544,61.7873,45500.0
2012-02-16 14:20:00,75.14,75.14,75.1,75.13,19700.0,61.7873,61.7873,61.7544,61.7791,19700.0
2012-02-16 14:25:00,75.11,75.16,75.11,75.12,14600.0,61.7626,61.8037,61.7626,61.7709,14600.0
2012-02-16 14:30:00,75.11,75.19,75.11,75.19,31800.0,61.7626,61.8284,61.7626,61.8284,31800.0
2012-02-16 14:35:00,75.18,75.19,75.14,75.15,17000.0,61.8202,61.8284,61.7873,61.7955,17000.0
2012-02-16 14:40:00,75.14,75.15,75.11,75.12,27400.0,61.7873,61.7955,61.7626,61.7709,27400.0
2012-02-16 14:45:00,75.12,75.14,75.1,75.1,41400.0,61.7709,61.7873,61.7544,61.7544,41400.0
2012-02-16 14:50:00,75.13,75.13,75.1,75.1,27000.0,61.7791,61.7791,61.7544,61.7544,27000.0
2012-02-16 14:55:00,75.11,75.23,75.11,75.23,107900.0,61.7626,61.8613,61.7626,61.8613,107900.0
2012-02-16 15:00:00,75.23,75.27,75.2,75.22,106800.0,61.8613,61.8942,61.8366,61.8531,106800.0
2012-02-16 15:05:00,75.22,75.26,75.21,75.22,67200.0,61.8531,61.886,61.8449,61.8531,67200.0
2012-02-16 15:10:00,75.22,75.22,75.18,75.2,50700.0,61.8531,61.8531,61.8202,61.8366,50700.0
2012-02-16 15:15:00,75.2,75.26,75.2,75.26,58000.0,61.8366,61.886,61.8366,61.886,58000.0
2012-02-16 15:20:00,75.26,75.28,75.23,75.24,50500.0,61.886,61.9024,61.8613,61.8695,50500.0
2012-02-16 15:25:00,75.25,75.29,75.22,75.29,28800.0,61.8778,61.9106,61.8531,61.9106,28800.0
2012-02-16 15:30:00,75.29,75.29,75.22,75.23,64900.0,61.9106,61.9106,61.8531,61.8613,64900.0
2012-02-16 15:35:00,75.23,75.24,75.15,75.19,73700.0,61.8613,61.8695,61.7955,61.8284,73700.0
2012-02-16 15:40:00,75.2,75.22,75.16,75.21,106800.0,61.8366,61.8531,61.8037,61.8449,106800.0
2012-02-16 15:45:00,75.22,75.26,75.14,75.14,119100.0,61.8531,61.886,61.7873,61.7873,119100.0
2012-02-16 15:50:00,75.15,75.18,75.1,75.12,118100.0,61.7955,61.8202,61.7544,61.7709,118100.0
2012-02-16 15:55:00,75.14,75.27,75.1,75.26,311400.0,61.7873,61.8942,61.7544,61.886,311400.0
2012-02-17 09:30:00,75.53,75.55,75.3,75.39,608800.0,62.108,62.1244,61.9189,61.9929,608800.0
2012-02-17 09:35:00,75.33,75.44,75.25,75.27,68000.0,61.9435,62.034,61.8778,61.8942,68000.0
2012-02-17 09:40:00,75.3,75.51,75.27,75.49,152400.0,61.9189,62.0915,61.8942,62.0751,152400.0
2012-02-17 09:45:00,75.49,75.5,75.41,75.48,65300.0,62.0751,62.0833,62.0093,62.0669,65300.0
2012-02-17 09:50:00,75.48,75.5,75.41,75.45,160000.0,62.0669,62.0833,62.0093,62.0422,160000.0
2012-02-17 09:55:00,75.43,75.45,75.33,75.34,49400.0,62.0258,62.0422,61.9435,61.9518,49400.0
2012-02-17 10:00:00,75.35,75.44,75.31,75.4,51100.0,61.96,62.034,61.9271,62.0011,51100.0
2012-02-17 10:05:00,75.4,75.42,75.33,75.4,36000.0,62.0011,62.0175,61.9435,62.0011,36000.0
2012-02-17 10:10:00,75.4,75.43,75.35,75.41,35300.0,62.0011,62.0258,61.96,62.0093,35300.0
2012-02-17 10:15:00,75.42,75.5,75.4,75.48,35800.0,62.0175,62.0833,62.0011,62.0669,35800.0
2012-02-17 10:20:00,75.47,75.5,75.44,75.47,63200.0,62.0587,62.0833,62.034,62.0587,63200.0
2012-02-17 10:25:00,75.48,75.49,75.43,75.46,40600.0,62.0669,62.0751,62.0258,62.0504,40600.0
2012-02-17 10:30:00,75.46,75.47,75.41,75.45,25100.0,62.0504,62.0587,62.0093,62.0422,25100.0
2012-02-17 10:35:00,75.44,75.5,75.44,75.49,31900.0,62.034,62.0833,62.034,62.0751,31900.0
2012-02-17 10:40:00,75.49,75.5,75.45,75.47,29300.0,62.0751,62.0833,62.0422,62.0587,29300.0
2012-02-17 10:45:00,75.47,75.55,75.44,75.55,70600.0,62.0587,62.1244,62.034,62.1244,70600.0
2012-02-17 10:50:00,75.55,75.55,75.48,75.49,33400.0,62.1244,62.1244,62.0669,62.0751,33400.0
2012-02-17 10:55:00,75.48,75.5,75.43,75.45,130800.0,62.0669,62.0833,62.0258,62.0422,130800.0
2012-02-17 11:00:00,75.44,75.44,75.32,75.34,353200.0,62.034,62.034,61.9353,61.9518,353200.0
2012-02-17 11:05:00,75.32,75.34,75.23,75.25,45900.0,61.9353,61.9518,61.8613,61.8778,45900.0
2012-02-17 11:10:00,75.26,75.32,75.24,75.28,48500.0,61.886,61.9353,61.8695,61.9024,48500.0
2012-02-17 11:15:00,75.28,75.33,75.27,75.29,20300.0,61.9024,61.9435,61.8942,61.9106,20300.0
2012-02-17 11:20:00,75.29,75.31,75.25,75.29,231200.0,61.9106,61.9271,61.8778,61.9106,231200.0
2012-02-17 11:25:00,75.3,75.34,75.28,75.34,135900.0,61.9189,61.9518,61.9024,61.9518,135900.0
2012-02-17 11:30:00,75.34,75.34,75.25,75.26,56500.0,61.9518,61.9518,61.8778,61.886,56500.0
2012-02-17 11:35:00,75.26,75.26,75.17,75.17,32100.0,61.886,61.886,61.812,61.812,32100.0
2012-02-17 11:40:00,75.17,75.19,75.16,75.19,21800.0,61.812,61.8284,61.8037,61.8284,21800.0
2012-02-17 11:45:00,75.19,75.22,75.13,75.13,57900.0,61.8284,61.8531,61.7791,61.7791,57900.0
2012-02-17 11:50:00,75.13,75.14,75.05,75.11,187400.0,61.7791,61.7873,61.7133,61.7626,187400.0
2012-02-17 11:55:00,75.12,75.17,75.11,75.17,28800.0,61.7709,61.812,61.7626,61.812,28800.0
2012-02-17 12:00:00,75.17,75.18,75.12,75.16,25100.0,61.812,61.8202,61.7709,61.8037,25100.0
2012-02-17 12:05:00,75.15,75.18,75.06,75.07,47300.0,61.7955,61.8202,61.7215,61.7297,47300.0
2012-02-17 12:10:00,75.06,75.09,75.05,75.07,14600.0,61.7215,61.7462,61.7133,61.7297,14600.0
2012-02-17 12:15:00,75.08,75.1,75.06,75.1,23300.0,61.738,61.7544,61.7215,61.7544,23300.0
2012-02-17 12:20:00,75.09,75.1,75.02,75.05,23400.0,61.7462,61.7544,61.6886,61.7133,23400.0
2012-02-17 12:25:00,75.05,75.14,75.03,75.13,26000.0,61.7133,61.7873,61.6968,61.7791,26000.0
2012-02-17 12:30:00,75.14,75.15,75.08,75.09,20900.0,61.7873,61.7955,61.738,61.7462,20900.0
2012-02-17 12:35:00,75.09,75.12,75.06,75.11,22900.0,61.7462,61.7709,61.7215,61.7626,22900.0
2012-02-17 12:40:00,75.11,75.15,75.06,75.12,26600.0,61.7626,61.7955,61.7215,61.7709,26600.0
2012-02-17 12:45:00,75.13,75.15,75.07,75.09,144700.0,61.7791,61.7955,61.7297,61.7462,144700.0
2012-02-17 12:50:00,75.09,75.1,75.05,75.09,26400.0,61.7462,61.7544,61.7133,61.7462,26400.0
2012-02-17 12:55:00,75.09,75.11,75.08,75.09,30100.0,61.7462,61.7626,61.738,61.7462,30100.0
2012-02-17 13:00:00,75.08,75.11,75.07,75.08,11100.0,61.738,61.7626,61.7297,61.738,11100.0
2012-02-17 13:05:00,75.09,75.1,75.07,75.07,40500.0,61.7462,61.7544,61.7297,61.7297,40500.0
2012-02-17 13:10:00,75.07,75.09,75.07,75.09,13400.0,61.7297,61.7462,61.7297,61.7462,13400.0
2012-02-17 13:15:00,75.09,75.12,75.08,75.09,27700.0,61.7462,61.7709,61.738,61.7462,27700.0
2012-02-17 13:20:00,75.1,75.2,75.08,75.18,104800.0,61.7544,61.8366,61.738,61.8202,104800.0
2012-02-17 13:25:00,75.17,75.18,75.15,75.15,23700.0,61.812,61.8202,61.7955,61.7955,23700.0
2012-02-17 13:30:00,75.15,75.24,75.15,75.22,26500.0,61.7955,61.8695,61.7955,61.8531,26500.0
2012-02-17 13:35:00,75.24,75.28,75.24,75.26,18000.0,61.8695,61.9024,61.8695,61.886,18000.0
2012-02-17 13:40:00,75.26,75.28,75.24,75.27,18500.0,61.886,61.9024,61.8695,61.8942,18500.0
2012-02-17 13:45:00,75.27,75.28,75.22,75.24,13500.0,61.8942,61.9024,61.8531,61.8695,13500.0
2012-02-17 13:50:00,75.23,75.24,75.19,75.21,13200.0,61.8613,61.8695,61.8284,61.8449,13200.0
2012-02-17 13:55:00,75.21,75.27,75.2,75.27,24100.0,61.8449,61.8942,61.8366,61.8942,24100.0
2012-02-17 14:00:00,75.26,75.27,75.25,75.25,35600.0,61.886,61.8942,61.8778,61.8778,35600.0
2012-02-17 14:05:00,75.25,75.27,75.25,75.25,27300.0,61.8778,61.8942,61.8778,61.8778,27300.0
2012-02-17 14:10:00,75.25,75.27,75.24,75.25,15400.0,61.8778,61.8942,61.8695,61.8778,15400.0
2012-02-17 14:15:00,75.25,75.27,75.24,75.25,8700.0,61.8778,61.8942,61.8695,61.8778,8700.0
2012-02-17 14:20:00,75.25,75.26,75.24,75.26,12400.0,61.8778,61.886,61.8695,61.886,12400.0
2012-02-17 14:25:00,75.25,75.27,75.24,75.27,24500.0,61.8778,61.8942,61.8695,61.8942,24500.0
2012-02-17 14:30:00,75.27,75.27,75.23,75.25,53800.0,61.8942,61.8942,61.8613,61.8778,53800.0
2012-02-17 14:35:00,75.25,75.28,75.24,75.27,44300.0,61.8778,61.9024,61.8695,61.8942,44300.0
2012-02-17 14:40:00,75.26,75.34,75.26,75.31,65800.0,61.886,61.9518,61.886,61.9271,65800.0
2012-02-17 14:45:00,75.3,75.37,75.3,75.35,24700.0,61.9189,61.9764,61.9189,61.96,24700.0
2012-02-17 14:50:00,75.35,75.38,75.34,75.36,15300.0,61.96,61.9846,61.9518,61.9682,15300.0
2012-02-17 14:55:00,75.36,75.36,75.3,75.3,34200.0,61.9682,61.9682,61.9189,61.9189,34200.0
2012-02-17 15:00:00,75.31,75.38,75.3,75.36,41600.0,61.9271,61.9846,61.9189,61.9682,41600.0
2012-02-17 15:05:00,75.37,75.4,75.37,75.4,25600.0,61.9764,62.0011,61.9764,62.0011,25600.0
2012-02-17 15:10:00,75.4,75.41,75.38,75.4,41600.0,62.0011,62.0093,61.9846,62.0011,41600.0
2012-02-17 15:15:00,75.39,75.44,75.39,75.43,66300.0,61.9929,62.034,61.9929,62.0258,66300.0
2012-02-17 15:20:00,75.44,75.48,75.42,75.45,29400.0,62.034,62.0669,62.0175,62.0422,29400.0
2012-02-17 15:25:00,75.44,75.48,75.43,75.44,32700.0,62.034,62.0669,62.0258,62.034,32700.0
2012-02-17 15:30:00,75.44,75.45,75.37,75.37,49300.0,62.034,62.0422,61.9764,61.9764,49300.0
2012-02-17 15:35:00,75.37,75.39,75.31,75.38,38700.0,61.9764,61.9929,61.9271,61.9846,38700.0
2012-02-17 15:40:00,75.37,75.39,75.31,75.33,32100.0,61.9764,61.9929,61.9271,61.9435,32100.0
2012-02-17 15:45:00,75.33,75.37,75.31,75.37,62900.0,61.9435,61.9764,61.9271,61.9764,62900.0
2012-02-17 15:50:00,75.37,75.38,75.27,75.33,64900.0,61.9764,61.9846,61.8942,61.9435,64900.0
2012-02-17 15:55:00,75.32,75.36,75.25,75.36,176800.0,61.9353,61.9682,61.8778,61.9682,176800.0
2012-02-21 09:30:00,75.61,75.67,75.45,75.5,147800.0,62.1738,62.2231,62.0422,62.0833,147800.0
2012-02-21 09:35:00,75.45,75.56,75.39,75.45,59200.0,62.0422,62.1327,61.9929,62.0422,59200.0
2012-02-21 09:40:00,75.46,75.46,75.3,75.32,41000.0,62.0504,62.0504,61.9189,61.9353,41000.0
2012-02-21 09:45:00,75.33,75.44,75.23,75.25,78500.0,61.9435,62.034,61.8613,61.8778,78500.0
2012-02-21 09:50:00,75.26,75.41,75.26,75.3,98600.0,61.886,62.0093,61.886,61.9189,98600.0
2012-02-21 09:55:00,75.29,75.3,75.08,75.3,83100.0,61.9106,61.9189,61.738,61.9189,83100.0
2012-02-21 10:00:00,75.29,75.45,75.29,75.41,77900.0,61.9106,62.0422,61.9106,62.0093,77900.0
2012-02-21 10:05:00,75.41,75.52,75.39,75.48,106600.0,62.0093,62.0998,61.9929,62.0669,106600.0
2012-02-21 10:10:00,75.47,75.57,75.41,75.54,46300.0,62.0587,62.1409,62.0093,62.1162,46300.0
2012-02-21 10:15:00,75.55,75.56,75.47,75.49,37400.0,62.1244,62.1327,62.0587,62.0751,37400.0
2012-02-21 10:20:00,75.49,75.51,75.41,75.44,26000.0,62.0751,62.0915,62.0093,62.034,26000.0
2012-02-21 10:25:00,75.44,75.46,75.39,75.4,41100.0,62.034,62.0504,61.9929,62.0011,41100.0
2012-02-21 10:30:00,75.41,75.44,75.4,75.43,39300.0,62.0093,62.034,62.0011,62.0258,39300.0
2012-02-21 10:35:00,75.44,75.57,75.43,75.55,28900.0,62.034,62.1409,62.0258,62.1244,28900.0
2012-02-21 10:40:00,75.56,75.58,75.53,75.56,24000.0,62.1327,62.1491,62.108,62.1327,24000.0
2012-02-21 10:45:00,75.57,75.6,75.53,75.55,19500.0,62.1409,62.1656,62.108,62.1244,19500.0
2012-02-21 10:50:00,75.55,75.57,75.51,75.52,205600.0,62.1244,62.1409,62.0915,62.0998,205600.0
2012-02-21 10:55:00,75.52,75.55,75.51,75.55,16000.0,62.0998,62.1244,62.0915,62.1244,16000.0
2012-02-21 11:00:00,75.55,75.6,75.5,75.6,69400.0,62.1244,62.1656,62.0833,62.1656,69400.0
2012-02-21 11:05:00,75.59,75.63,75.58,75.62,29200.0,62.1573,62.1902,62.1491,62.182,29200.0
2012-02-21 11:10:00,75.62,75.65,75.61,75.64,22400.0,62.182,62.2067,62.1738,62.1984,22400.0
2012-02-21 11:15:00,75.65,75.76,75.64,75.76,57400.0,62.2067,62.2971,62.1984,62.2971,57400.0
2012-02-21 11:20:00,75.76,75.8,75.73,75.75,36600.0,62.2971,62.33,62.2725,62.2889,36600.0
2012-02-21 11:25:00,75.74,75.77,75.66,75.77,25600.0,62.2807,62.3053,62.2149,62.3053,25600.0
2012-02-21 11:30:00,75.77,75.78,75.69,75.69,18300.0,62.3053,62.3136,62.2396,62.2396,18300.0
2012-02-21 11:35:00,75.69,75.7,75.65,75.67,27700.0,62.2396,62.2478,62.2067,62.2231,27700.0
2012-02-21 11:40:00,75.67,75.75,75.67,75.74,16500.0,62.2231,62.2889,62.2231,62.2807,16500.0
2012-02-21 11:45:00,75.74,75.76,75.7,75.75,26300.0,62.2807,62.2971,62.2478,62.2889,26300.0
2012-02-21 11:50:00,75.75,75.8,75.71,75.78,57800.0,62.2889,62.33,62.256,62.3136,57800.0
2012-02-21 11:55:00,75.78,75.79,75.73,75.73,22800.0,62.3136,62.3218,62.2725,62.2725,22800.0
2012-02-21 12:00:00,75.73,75.91,75.71,75.9,103600.0,62.2725,62.4205,62.256,62.4122,103600.0
2012-02-21 12:05:00,75.91,75.95,75.86,75.87,50000.0,62.4205,62.4534,62.3794,62.3876,50000.0
2012-02-21 12:10:00,75.86,75.88,75.81,75.88,21600.0,62.3794,62.3958,62.3382,62.3958,21600.0
2012-02-21 12:15:00,75.88,75.9,75.83,75.84,63600.0,62.3958,62.4122,62.3547,62.3629,63600.0
2012-02-21 12:20:00,75.83,75.85,75.77,75.82,22700.0,62.3547,62.3711,62.3053,62.3465,22700.0
2012-02-21 12:25:00,75.83,75.85,75.81,75.84,24100.0,62.3547,62.3711,62.3382,62.3629,24100.0
2012-02-21 12:30:00,75.84,75.85,75.78,75.85,49100.0,62.3629,62.3711,62.3136,62.3711,49100.0
2012-02-21 12:35:00,75.85,75.85,75.8,75.8,29300.0,62.3711,62.3711,62.33,62.33,29300.0
2012-02-21 12:40:00,75.8,75.8,75.77,75.78,14400.0,62.33,62.33,62.3053,62.3136,14400.0
2012-02-21 12:45:00,75.78,75.78,75.74,75.76,18900.0,62.3136,62.3136,62.2807,62.2971,18900.0
2012-02-21 12:50:00,75.74,75.75,75.68,75.71,28000.0,62.2807,62.2889,62.2313,62.256,28000.0
2012-02-21 12:55:00,75.71,75.75,75.69,75.71,32300.0,62.256,62.2889,62.2396,62.256,32300.0
2012-02-21 13:00:00,75.71,75.74,75.7,75.74,22000.0,62.256,62.2807,62.2478,62.2807,22000.0
2012-02-21 13:05:00,75.74,75.78,75.69,75.71,18000.0,62.2807,62.3136,62.2396,62.256,18000.0
2012-02-21 13:10:00,75.7,75.75,75.7,75.74,19800.0,62.2478,62.2889,62.2478,62.2807,19800.0
2012-02-21 13:15:00,75.73,75.75,75.71,75.73,8100.0,62.2725,62.2889,62.256,62.2725,8100.0
2012-02-21 13:20:00,75.72,75.73,75.64,75.65,62700.0,62.2642,62.2725,62.1984,62.2067,62700.0
2012-02-21 13:25:00,75.65,75.67,75.59,75.67,34100.0,62.2067,62.2231,62.1573,62.2231,34100.0
2012-02-21 13:30:00,75.68,75.72,75.63,75.65,38300.0,62.2313,62.2642,62.1902,62.2067,38300.0
2012-02-21 13:35:00,75.64,75.71,75.63,75.69,28400.0,62.1984,62.256,62.1902,62.2396,28400.0
2012-02-21 13:40:00,75.68,75.69,75.53,75.55,30600.0,62.2313,62.2396,62.108,62.1244,30600.0
2012-02-21 13:45:00,75.55,75.65,75.55,75.63,21700.0,62.1244,62.2067,62.1244,62.1902,21700.0
2012-02-21 13:50:00,75.63,75.69,75.62,75.67,31400.0,62.1902,62.2396,62.182,62.2231,31400.0
2012-02-21 13:55:00,75.67,75.67,75.61,75.63,26600.0,62.2231,62.2231,62.1738,62.1902,26600.0
2012-02-21 14:00:00,75.62,75.68,75.62,75.65,28600.0,62.182,62.2313,62.182,62.2067,28600.0
2012-02-21 14:05:00,75.66,75.66,75.63,75.64,21500.0,62.2149,62.2149,62.1902,62.1984,21500.0
2012-02-21 14:10:00,75.63,75.66,75.55,75.58,33100.0,62.1902,62.2149,62.1244,62.1491,33100.0
2012-02-21 14:15:00,75.57,75.59,75.55,75.58,40000.0,62.1409,62.1573,62.1244,62.1491,40000.0
2012-02-21 14:20:00,75.57,75.64,75.54,75.62,43900.0,62.1409,62.1984,62.1162,62.182,43900.0
2012-02-21 14:25:00,75.63,75.63,75.61,75.63,16100.0,62.1902,62.1902,62.1738,62.1902,16100.0
2012-02-21 14:30:00,75.62,75.63,75.57,75.57,46800.0,62.182,62.1902,62.1409,62.1409,46800.0
2012-02-21 14:35:00,75.56,75.58,75.5,75.53,46800.0,62.1327,62.1491,62.0833,62.108,46800.0
2012-02-21 14:40:00,75.53,75.59,75.51,75.53,29400.0,62.108,62.1573,62.0915,62.108,29400.0
2012-02-21 14:45:00,75.54,75.61,75.5,75.59,56500.0,62.1162,62.1738,62.0833,62.1573,56500.0
2012-02-21 14:50:00,75.59,75.59,75.49,75.5,60300.0,62.1573,62.1573,62.0751,62.0833,60300.0
2012-02-21 14:55:00,75.5,75.53,75.46,75.52,28200.0,62.0833,62.108,62.0504,62.0998,28200.0
2012-02-21 15:00:00,75.51,75.58,75.48,75.58,72800.0,62.0915,62.1491,62.0669,62.1491,72800.0
2012-02-21 15:05:00,75.58,75.62,75.58,75.62,32000.0,62.1491,62.182,62.1491,62.182,32000.0
2012-02-21 15:10:00,75.61,75.66,75.6,75.62,21000.0,62.1738,62.2149,62.1656,62.182,21000.0
2012-02-21 15:15:00,75.62,75.66,75.6,75.66,30300.0,62.182,62.2149,62.1656,62.2149,30300.0
2012-02-21 15:20:00,75.66,75.8,75.65,75.73,70800.0,62.2149,62.33,62.2067,62.2725,70800.0
2012-02-21 15:25:00,75.72,75.73,75.64,75.72,54500.0,62.2642,62.2725,62.1984,62.2642,54500.0
2012-02-21 15:30:00,75.71,75.75,75.61,75.61,82100.0,62.256,62.2889,62.1738,62.1738,82100.0
2012-02-21 15:35:00,75.61,75.69,75.56,75.66,62400.0,62.1738,62.2396,62.1327,62.2149,62400.0
2012-02-21 15:40:00,75.65,75.77,75.65,75.73,90300.0,62.2067,62.3053,62.2067,62.2725,90300.0
2012-02-21 15:45:00,75.73,75.75,75.65,75.66,68700.0,62.2725,62.2889,62.2067,62.2149,68700.0
2012-02-21 15:50:00,75.67,75.7,75.65,75.68,49400.0,62.2231,62.2478,62.2067,62.2313,49400.0
2012-02-21 15:55:00,75.69,75.73,75.6,75.73,192100.0,62.2396,62.2725,62.1656,62.2725,192100.0
2012-02-22 09:30:00,75.47,75.68,75.31,75.51,103900.0,62.0587,62.2313,61.9271,62.0915,103900.0
2012-02-22 09:35:00,75.52,75.63,75.39,75.54,50300.0,62.0998,62.1902,61.9929,62.1162,50300.0
2012-02-22 09:40:00,75.57,75.74,75.52,75.7,35800.0,62.1409,62.2807,62.0998,62.2478,35800.0
2012-02-22 09:45:00,75.71,75.73,75.55,75.56,80600.0,62.256,62.2725,62.1244,62.1327,80600.0
2012-02-22 09:50:00,75.56,75.66,75.5,75.59,58800.0,62.1327,62.2149,62.0833,62.1573,58800.0
2012-02-22 09:55:00,75.59,75.63,75.52,75.57,80700.0,62.1573,62.1902,62.0998,62.1409,80700.0
2012-02-22 10:00:00,75.59,75.59,75.42,75.56,80600.0,62.1573,62.1573,62.0175,62.1327,80600.0
2012-02-22 10:05:00,75.56,75.58,75.45,75.53,33200.0,62.1327,62.1491,62.0422,62.108,33200.0
2012-02-22 10:10:00,75.53,75.7,75.53,75.67,50800.0,62.108,62.2478,62.108,62.2231,50800.0
2012-02-22 10:15:00,75.67,75.99,75.66,75.92,112500.0,62.2231,62.4862,62.2149,62.4287,112500.0
2012-02-22 10:20:00,75.92,75.92,75.76,75.77,35800.0,62.4287,62.4287,62.2971,62.3053,35800.0
2012-02-22 10:25:00,75.77,75.89,75.75,75.82,31300.0,62.3053,62.404,62.2889,62.3465,31300.0
2012-02-22 10:30:00,75.82,75.87,75.73,75.85,52700.0,62.3465,62.3876,62.2725,62.3711,52700.0
2012-02-22 10:35:00,75.85,75.85,75.76,75.76,21600.0,62.3711,62.3711,62.2971,62.2971,21600.0
2012-02-22 10:40:00,75.76,75.78,75.73,75.76,25100.0,62.2971,62.3136,62.2725,62.2971,25100.0
2012-02-22 10:45:00,75.75,75.87,75.74,75.87,23900.0,62.2889,62.3876,62.2807,62.3876,23900.0
2012-02-22 10:50:00,75.87,76.03,75.85,75.98,102900.0,62.3876,62.5191,62.3711,62.478,102900.0
2012-02-22 10:55:00,75.98,75.98,75.88,75.97,76500.0,62.478,62.478,62.3958,62.4698,76500.0
2012-02-22 11:00:00,75.96,75.99,75.84,75.96,70300.0,62.4616,62.4862,62.3629,62.4616,70300.0
2012-02-22 11:05:00,75.96,75.99,75.89,75.98,42900.0,62.4616,62.4862,62.404,62.478,42900.0
2012-02-22 11:10:00,75.97,76.06,75.94,75.94,62900.0,62.4698,62.5438,62.4451,62.4451,62900.0
2012-02-22 11:15:00,75.95,75.97,75.9,75.93,33800.0,62.4534,62.4698,62.4122,62.4369,33800.0
2012-02-22 11:20:00,75.93,75.98,75.9,75.97,20400.0,62.4369,62.478,62.4122,62.4698,20400.0
2012-02-22 11:25:00,75.97,76.02,75.97,76.0,34300.0,62.4698,62.5109,62.4698,62.4945,34300.0
2012-02-22 11:30:00,76.0,76.02,75.97,76.02,33500.0,62.4945,62.5109,62.4698,62.5109,33500.0
2012-02-22 11:35:00,76.0,76.02,75.94,75.98,44600.0,62.4945,62.5109,62.4451,62.478,44600.0
2012-02-22 11:40:00,75.99,75.99,75.8,75.85,91000.0,62.4862,62.4862,62.33,62.3711,91000.0
2012-02-22 11:45:00,75.84,75.85,75.67,75.68,106500.0,62.3629,62.3711,62.2231,62.2313,106500.0
2012-02-22 11:50:00,75.69,75.72,75.63,75.67,43300.0,62.2396,62.2642,62.1902,62.2231,43300.0
2012-02-22 11:55:00,75.67,75.73,75.64,75.73,40300.0,62.2231,62.2725,62.1984,62.2725,40300.0
2012-02-22 12:00:00,75.73,75.82,75.71,75.81,36000.0,62.2725,62.3465,62.256,62.3382,36000.0
2012-02-22 12:05:00,75.81,75.83,75.71,75.78,117200.0,62.3382,62.3547,62.256,62.3136,117200.0
2012-02-22 12:10:00,75.79,75.86,75.78,75.86,31900.0,62.3218,62.3794,62.3136,62.3794,31900.0
2012-02-22 12:15:00,75.86,75.87,75.84,75.87,21400.0,62.3794,62.3876,62.3629,62.3876,21400.0
2012-02-22 12:20:00,75.87,75.92,75.86,75.88,17900.0,62.3876,62.4287,62.3794,62.3958,17900.0
2012-02-22 12:25:00,75.88,75.91,75.84,75.88,40500.0,62.3958,62.4205,62.3629,62.3958,40500.0
2012-02-22 12:30:00,75.87,75.88,75.79,75.81,34300.0,62.3876,62.3958,62.3218,62.3382,34300.0
2012-02-22 12:35:00,75.81,75.87,75.81,75.87,25000.0,62.3382,62.3876,62.3382,62.3876,25000.0
2012-02-22 12:40:00,75.86,75.95,75.85,75.91,54600.0,62.3794,62.4534,62.3711,62.4205,54600.0
2012-02-22 12:45:00,75.92,76.0,75.91,75.98,29400.0,62.4287,62.4945,62.4205,62.478,29400.0
2012-02-22 12:50:00,75.97,75.98,75.94,75.96,14500.0,62.4698,62.478,62.4451,62.4616,14500.0
2012-02-22 12:55:00,75.97,75.99,75.95,75.98,40900.0,62.4698,62.4862,62.4534,62.478,40900.0
2012-02-22 13:00:00,75.98,76.0,75.94,75.99,19800.0,62.478,62.4945,62.4451,62.4862,19800.0
2012-02-22 13:05:00,75.99,76.16,75.99,76.15,49700.0,62.4862,62.626,62.4862,62.6178,49700.0
2012-02-22 13:10:00,76.16,76.2,76.11,76.16,21000.0,62.626,62.6589,62.5849,62.626,21000.0
2012-02-22 13:15:00,76.16,76.2,76.14,76.19,19200.0,62.626,62.6589,62.6096,62.6507,19200.0
2012-02-22 13:20:00,76.19,76.28,76.18,76.28,39800.0,62.6507,62.7247,62.6425,62.7247,39800.0
2012-02-22 13:25:00,76.27,76.3,76.21,76.23,26100.0,62.7165,62.7412,62.6672,62.6836,26100.0
2012-02-22 13:30:00,76.21,76.22,76.13,76.14,41400.0,62.6672,62.6754,62.6014,62.6096,41400.0
2012-02-22 13:35:00,76.13,76.13,76.08,76.08,11000.0,62.6014,62.6014,62.5603,62.5603,11000.0
2012-02-22 13:40:00,76.09,76.16,76.09,76.13,32500.0,62.5685,62.626,62.5685,62.6014,32500.0
2012-02-22 13:45:00,76.13,76.13,76.07,76.08,13900.0,62.6014,62.6014,62.552,62.5603,13900.0
2012-02-22 13:50:00,76.07,76.18,76.04,76.17,48000.0,62.552,62.6425,62.5274,62.6343,48000.0
2012-02-22 13:55:00,76.15,76.15,76.05,76.06,14800.0,62.6178,62.6178,62.5356,62.5438,14800.0
2012-02-22 14:00:00,76.06,76.13,76.06,76.08,15300.0,62.5438,62.6014,62.5438,62.5603,15300.0
2012-02-22 14:05:00,76.08,76.1,76.05,76.09,10600.0,62.5603,62.5767,62.5356,62.5685,10600.0
2012-02-22 14:10:00,76.08,76.12,76.08,76.1,7100.0,62.5603,62.5931,62.5603,62.5767,7100.0
2012-02-22 14:15:00,76.09,76.18,76.09,76.16,13100.0,62.5685,62.6425,62.5685,62.626,13100.0
2012-02-22 14:20:00,76.16,76.21,76.16,76.2,17800.0,62.626,62.6672,62.626,62.6589,17800.0
2012-02-22 14:25:00,76.19,76.22,76.15,76.16,28000.0,62.6507,62.6754,62.6178,62.626,28000.0
2012-02-22 14:30:00,76.16,76.2,76.15,76.16,29500.0,62.626,62.6589,62.6178,62.626,29500.0
2012-02-22 14:35:00,76.16,76.17,76.05,76.06,14300.0,62.626,62.6343,62.5356,62.5438,14300.0
2012-02-22 14:40:00,76.06,76.07,76.0,76.05,37300.0,62.5438,62.552,62.4945,62.5356,37300.0
2012-02-22 14:45:00,76.06,76.11,76.02,76.03,33700.0,62.5438,62.5849,62.5109,62.5191,33700.0
2012-02-22 14:50:00,76.03,76.09,76.01,76.09,59400.0,62.5191,62.5685,62.5027,62.5685,59400.0
2012-02-22 14:55:00,76.1,76.11,76.05,76.06,27800.0,62.5767,62.5849,62.5356,62.5438,27800.0
2012-02-22 15:00:00,76.04,76.07,76.02,76.07,27600.0,62.5274,62.552,62.5109,62.552,27600.0
2012-02-22 15:05:00,76.07,76.11,76.06,76.08,23400.0,62.552,62.5849,62.5438,62.5603,23400.0
2012-02-22 15:10:00,76.09,76.17,76.08,76.17,40500.0,62.5685,62.6343,62.5603,62.6343,40500.0
2012-02-22 15:15:00,76.17,76.17,76.09,76.09,38300.0,62.6343,62.6343,62.5685,62.5685,38300.0
2012-02-22 15:20:00,76.09,76.14,76.09,76.11,17900.0,62.5685,62.6096,62.5685,62.5849,17900.0
2012-02-22 15:25:00,76.11,76.14,76.05,76.13,52200.0,62.5849,62.6096,62.5356,62.6014,52200.0
2012-02-22 15:30:00,76.14,76.14,76.06,76.08,69700.0,62.6096,62.6096,62.5438,62.5603,69700.0
2012-02-22 15:35:00,76.09,76.14,76.08,76.14,31000.0,62.5685,62.6096,62.5603,62.6096,31000.0
2012-02-22 15:40:00,76.13,76.17,76.0,76.02,73100.0,62.6014,62.6343,62.4945,62.5109,73100.0
2012-02-22 15:45:00,76.02,76.03,75.91,75.96,93800.0,62.5109,62.5191,62.4205,62.4616,93800.0
2012-02-22 15:50:00,75.96,75.99,75.9,75.95,70900.0,62.4616,62.4862,62.4122,62.4534,70900.0
2012-02-22 15:55:00,75.95,76.05,75.94,76.05,186800.0,62.4534,62.5356,62.4451,62.5356,186800.0
2012-02-23 09:30:00,75.76,75.97,75.66,75.75,170000.0,62.2971,62.4698,62.2149,62.2889,170000.0
2012-02-23 09:35:00,75.74,75.83,75.72,75.78,58900.0,62.2807,62.3547,62.2642,62.3136,58900.0
2012-02-23 09:40:00,75.78,75.82,75.52,75.62,96100.0,62.3136,62.3465,62.0998,62.182,96100.0
2012-02-23 09:45:00,75.62,75.68,75.55,75.64,73300.0,62.182,62.2313,62.1244,62.1984,73300.0
2012-02-23 09:50:00,75.65,75.72,75.6,75.72,43300.0,62.2067,62.2642,62.1656,62.2642,43300.0
2012-02-23 09:55:00,75.71,75.73,75.56,75.61,43800.0,62.256,62.2725,62.1327,62.1738,43800.0
2012-02-23 10:00:00,75.63,75.83,75.61,75.81,58900.0,62.1902,62.3547,62.1738,62.3382,58900.0
2012-02-23 10:05:00,75.8,76.05,75.73,76.04,126500.0,62.33,62.5356,62.2725,62.5274,126500.0
2012-02-23 10:10:00,76.04,76.08,76.02,76.06,69300.0,62.5274,62.5603,62.5109,62.5438,69300.0
2012-02-23 10:15:00,76.06,76.17,76.04,76.1,48400.0,62.5438,62.6343,62.5274,62.5767,48400.0
2012-02-23 10:20:00,76.11,76.12,75.91,75.91,37800.0,62.5849,62.5931,62.4205,62.4205,37800.0
2012-02-23 10:25:00,75.92,76.03,75.82,75.83,73300.0,62.4287,62.5191,62.3465,62.3547,73300.0
2012-02-23 10:30:00,75.83,75.93,75.82,75.93,32100.0,62.3547,62.4369,62.3465,62.4369,32100.0
2012-02-23 10:35:00,75.93,75.95,75.82,75.89,48600.0,62.4369,62.4534,62.3465,62.404,48600.0
2012-02-23 10:40:00,75.9,75.97,75.69,75.73,59600.0,62.4122,62.4698,62.2396,62.2725,59600.0
2012-02-23 10:45:00,75.73,75.8,75.7,75.76,65500.0,62.2725,62.33,62.2478,62.2971,65500.0
2012-02-23 10:50:00,75.77,75.86,75.75,75.83,39700.0,62.3053,62.3794,62.2889,62.3547,39700.0
2012-02-23 10:55:00,75.83,75.93,75.81,75.86,53700.0,62.3547,62.4369,62.3382,62.3794,53700.0
2012-02-23 11:00:00,75.86,75.94,75.81,75.93,60400.0,62.3794,62.4451,62.3382,62.4369,60400.0
2012-02-23 11:05:00,75.95,75.95,75.82,75.82,34700.0,62.4534,62.4534,62.3465,62.3465,34700.0
2012-02-23 11:10:00,75.83,75.98,75.82,75.97,127700.0,62.3547,62.478,62.3465,62.4698,127700.0
2012-02-23 11:15:00,75.98,76.05,75.85,75.91,27500.0,62.478,62.5356,62.3711,62.4205,27500.0
2012-02-23 11:20:00,75.93,75.95,75.86,75.91,22100.0,62.4369,62.4534,62.3794,62.4205,22100.0
2012-02-23 11:25:00,75.89,75.96,75.88,75.94,36300.0,62.404,62.4616,62.3958,62.4451,36300.0
2012-02-23 11:30:00,75.95,75.97,75.8,75.81,34200.0,62.4534,62.4698,62.33,62.3382,34200.0
2012-02-23 11:35:00,75.81,75.83,75.77,75.83,23300.0,62.3382,62.3547,62.3053,62.3547,23300.0
2012-02-23 11:40:00,75.84,75.92,75.84,75.85,220000.0,62.3629,62.4287,62.3629,62.3711,220000.0
2012-02-23 11:45:00,75.86,75.98,75.86,75.96,23400.0,62.3794,62.478,62.3794,62.4616,23400.0
2012-02-23 11:50:00,75.96,76.1,75.95,75.98,78700.0,62.4616,62.5767,62.4534,62.478,78700.0
2012-02-23 11:55:00,75.98,76.02,75.96,75.99,13800.0,62.478,62.5109,62.4616,62.4862,13800.0
2012-02-23 12:00:00,75.99,75.99,75.86,75.86,20900.0,62.4862,62.4862,62.3794,62.3794,20900.0
2012-02-23 12:05:00,75.87,75.87,75.79,75.8,17200.0,62.3876,62.3876,62.3218,62.33,17200.0
2012-02-23 12:10:00,75.81,75.82,75.75,75.76,20100.0,62.3382,62.3465,62.2889,62.2971,20100.0
2012-02-23 12:15:00,75.75,75.86,75.72,75.85,41700.0,62.2889,62.3794,62.2642,62.3711,41700.0
2012-02-23 12:20:00,75.85,75.89,75.84,75.88,15000.0,62.3711,62.404,62.3629,62.3958,15000.0
2012-02-23 12:25:00,75.88,75.95,75.86,75.95,95600.0,62.3958,62.4534,62.3794,62.4534,95600.0
2012-02-23 12:30:00,75.95,75.96,75.88,75.88,56300.0,62.4534,62.4616,62.3958,62.3958,56300.0
2012-02-23 12:35:00,75.89,75.9,75.77,75.78,26100.0,62.404,62.4122,62.3053,62.3136,26100.0
2012-02-23 12:40:00,75.78,75.81,75.76,75.8,13900.0,62.3136,62.3382,62.2971,62.33,13900.0
2012-02-23 12:45:00,75.81,75.84,75.72,75.72,46100.0,62.3382,62.3629,62.2642,62.2642,46100.0
2012-02-23 12:50:00,75.73,75.84,75.72,75.79,40500.0,62.2725,62.3629,62.2642,62.3218,40500.0
2012-02-23 12:55:00,75.79,75.85,75.78,75.83,64900.0,62.3218,62.3711,62.3136,62.3547,64900.0
2012-02-23 13:00:00,75.83,75.95,75.83,75.88,89100.0,62.3547,62.4534,62.3547,62.3958,89100.0
2012-02-23 13:05:00,75.87,75.94,75.81,75.92,29900.0,62.3876,62.4451,62.3382,62.4287,29900.0
2012-02-23 13:10:00,75.92,75.93,75.86,75.92,30400.0,62.4287,62.4369,62.3794,62.4287,30400.0
2012-02-23 13:15:00,75.91,75.94,75.88,75.9,35600.0,62.4205,62.4451,62.3958,62.4122,35600.0
2012-02-23 13:20:00,75.9,75.95,75.88,75.91,31800.0,62.4122,62.4534,62.3958,62.4205,31800.0
2012-02-23 13:25:00,75.9,75.95,75.89,75.93,24400.0,62.4122,62.4534,62.404,62.4369,24400.0
2012-02-23 13:30:00,75.93,75.96,75.83,75.87,41300.0,62.4369,62.4616,62.3547,62.3876,41300.0
2012-02-23 13:35:00,75.86,75.86,75.72,75.73,28900.0,62.3794,62.3794,62.2642,62.2725,28900.0
2012-02-23 13:40:00,75.73,75.88,75.73,75.87,30900.0,62.2725,62.3958,62.2725,62.3876,30900.0
2012-02-23 13:45:00,75.87,75.96,75.87,75.95,27800.0,62.3876,62.4616,62.3876,62.4534,27800.0
2012-02-23 13:50:00,75.95,75.98,75.92,75.98,18900.0,62.4534,62.478,62.4287,62.478,18900.0
2012-02-23 13:55:00,75.98,75.98,75.93,75.94,17500.0,62.478,62.478,62.4369,62.4451,17500.0
2012-02-23 14:00:00,75.95,75.98,75.92,75.93,30500.0,62.4534,62.478,62.4287,62.4369,30500.0
2012-02-23 14:05:00,75.93,76.0,75.93,75.99,34800.0,62.4369,62.4945,62.4369,62.4862,34800.0
2012-02-23 14:10:00,75.97,76.0,75.97,76.0,41700.0,62.4698,62.4945,62.4698,62.4945,41700.0
2012-02-23 14:15:00,76.0,76.08,75.98,76.05,57400.0,62.4945,62.5603,62.478,62.5356,57400.0
2012-02-23 14:20:00,76.05,76.08,76.05,76.08,9600.0,62.5356,62.5603,62.5356,62.5603,9600.0
2012-02-23 14:25:00,76.08,76.11,76.06,76.1,13900.0,62.5603,62.5849,62.5438,62.5767,13900.0
2012-02-23 14:30:00,76.1,76.11,76.02,76.03,21800.0,62.5767,62.5849,62.5109,62.5191,21800.0
2012-02-23 14:35:00,76.04,76.13,76.03,76.13,26700.0,62.5274,62.6014,62.5191,62.6014,26700.0
2012-02-23 14:40:00,76.13,76.14,75.97,76.02,46300.0,62.6014,62.6096,62.4698,62.5109,46300.0
2012-02-23 14:45:00,76.02,76.05,75.89,75.89,37100.0,62.5109,62.5356,62.404,62.404,37100.0
2012-02-23 14:50:00,75.9,75.95,75.87,75.91,24100.0,62.4122,62.4534,62.3876,62.4205,24100.0
2012-02-23 14:55:00,75.9,75.91,75.82,75.83,38300.0,62.4122,62.4205,62.3465,62.3547,38300.0
2012-02-23 15:00:00,75.84,75.86,75.78,75.79,48700.0,62.3629,62.3794,62.3136,62.3218,48700.0
2012-02-23 15:05:00,75.78,75.93,75.77,75.87,71200.0,62.3136,62.4369,62.3053,62.3876,71200.0
2012-02-23 15:10:00,75.86,75.94,75.86,75.93,22400.0,62.3794,62.4451,62.3794,62.4369,22400.0
2012-02-23 15:15:00,75.92,75.98,75.9,75.93,18700.0,62.4287,62.478,62.4122,62.4369,18700.0
2012-02-23 15:20:00,75.93,75.95,75.89,75.89,30500.0,62.4369,62.4534,62.404,62.404,30500.0
2012-02-23 15:25:00,75.89,75.94,75.89,75.93,15200.0,62.404,62.4451,62.404,62.4369,15200.0
2012-02-23 15:30:00,75.93,75.97,75.86,75.92,51800.0,62.4369,62.4698,62.3794,62.4287,51800.0
2012-02-23 15:35:00,75.91,75.94,75.79,75.83,46400.0,62.4205,62.4451,62.3218,62.3547,46400.0
2012-02-23 15:40:00,75.83,75.85,75.77,75.81,51600.0,62.3547,62.3711,62.3053,62.3382,51600.0
2012-02-23 15:45:00,75.8,75.89,75.79,75.88,46400.0,62.33,62.404,62.3218,62.3958,46400.0
2012-02-23 15:50:00,75.88,75.91,75.84,75.88,62000.0,62.3958,62.4205,62.3629,62.3958,62000.0
2012-02-23 15:55:00,75.87,75.93,75.82,75.86,206800.0,62.3876,62.4369,62.3465,62.3794,206800.0
2012-02-24 09:30:00,75.75,75.85,75.63,75.84,103400.0,62.2889,62.3711,62.1902,62.3629,103400.0
2012-02-24 09:35:00,75.81,76.1,75.78,76.1,42100.0,62.3382,62.5767,62.3136,62.5767,42100.0
2012-02-24 09:40:00,76.1,76.29,76.09,76.29,74200.0,62.5767,62.7329,62.5685,62.7329,74200.0
2012-02-24 09:45:00,76.28,76.58,76.22,76.24,161500.0,62.7247,62.9714,62.6754,62.6918,161500.0
2012-02-24 09:50:00,76.24,76.38,76.14,76.24,115100.0,62.6918,62.8069,62.6096,62.6918,115100.0
2012-02-24 09:55:00,76.23,76.24,75.99,76.12,50500.0,62.6836,62.6918,62.4862,62.5931,50500.0
2012-02-24 10:00:00,76.1,76.24,76.08,76.23,122000.0,62.5767,62.6918,62.5603,62.6836,122000.0
2012-02-24 10:05:00,76.22,76.4,76.22,76.35,56300.0,62.6754,62.8234,62.6754,62.7823,56300.0
2012-02-24 10:10:00,76.35,76.41,76.32,76.38,22100.0,62.7823,62.8316,62.7576,62.8069,22100.0
2012-02-24 10:15:00,76.39,76.64,76.37,76.37,86500.0,62.8152,63.0207,62.7987,62.7987,86500.0
2012-02-24 10:20:00,76.37,76.42,76.23,76.28,46600.0,62.7987,62.8398,62.6836,62.7247,46600.0
2012-02-24 10:25:00,76.29,76.33,76.16,76.22,54400.0,62.7329,62.7658,62.626,62.6754,54400.0
2012-02-24 10:30:00,76.21,76.34,76.21,76.26,36200.0,62.6672,62.7741,62.6672,62.7083,36200.0
2012-02-24 10:35:00,76.26,76.3,76.22,76.29,14600.0,62.7083,62.7412,62.6754,62.7329,14600.0
2012-02-24 10:40:00,76.29,76.33,76.21,76.23,37100.0,62.7329,62.7658,62.6672,62.6836,37100.0
2012-02-24 10:45:00,76.23,76.28,76.11,76.14,40500.0,62.6836,62.7247,62.5849,62.6096,40500.0
2012-02-24 10:50:00,76.13,76.14,75.86,75.92,155900.0,62.6014,62.6096,62.3794,62.4287,155900.0
2012-02-24 10:55:00,75.92,76.25,75.89,76.23,76300.0,62.4287,62.7,62.404,62.6836,76300.0
2012-02-24 11:00:00,76.22,76.31,76.16,76.27,55500.0,62.6754,62.7494,62.626,62.7165,55500.0
2012-02-24 11:05:00,76.28,76.35,76.27,76.33,49000.0,62.7247,62.7823,62.7165,62.7658,49000.0
2012-02-24 11:10:00,76.33,76.33,76.3,76.32,11400.0,62.7658,62.7658,62.7412,62.7576,11400.0
2012-02-24 11:15:00,76.31,76.32,76.26,76.28,31800.0,62.7494,62.7576,62.7083,62.7247,31800.0
2012-02-24 11:20:00,76.29,76.3,76.22,76.26,16400.0,62.7329,62.7412,62.6754,62.7083,16400.0
2012-02-24 11:25:00,76.26,76.33,76.25,76.32,22800.0,62.7083,62.7658,62.7,62.7576,22800.0
2012-02-24 11:30:00,76.32,76.33,76.26,76.27,26700.0,62.7576,62.7658,62.7083,62.7165,26700.0
2012-02-24 11:35:00,76.28,76.34,76.26,76.33,16800.0,62.7247,62.7741,62.7083,62.7658,16800.0
2012-02-24 11:40:00,76.33,76.35,76.28,76.31,22300.0,62.7658,62.7823,62.7247,62.7494,22300.0
2012-02-24 11:45:00,76.31,76.35,76.27,76.35,28700.0,62.7494,62.7823,62.7165,62.7823,28700.0
2012-02-24 11:50:00,76.35,76.38,76.34,76.38,30100.0,62.7823,62.8069,62.7741,62.8069,30100.0
2012-02-24 11:55:00,76.38,76.42,76.36,76.39,34200.0,62.8069,62.8398,62.7905,62.8152,34200.0
2012-02-24 12:00:00,76.39,76.4,76.34,76.38,25000.0,62.8152,62.8234,62.7741,62.8069,25000.0
2012-02-24 12:05:00,76.39,76.46,76.38,76.41,51300.0,62.8152,62.8727,62.8069,62.8316,51300.0
2012-02-24 12:10:00,76.41,76.49,76.39,76.41,26200.0,62.8316,62.8974,62.8152,62.8316,26200.0
2012-02-24 12:15:00,76.42,76.5,76.39,76.5,21000.0,62.8398,62.9056,62.8152,62.9056,21000.0
2012-02-24 12:20:00,76.5,76.57,76.49,76.55,39900.0,62.9056,62.9632,62.8974,62.9467,39900.0
2012-02-24 12:25:00,76.54,76.54,76.5,76.52,18000.0,62.9385,62.9385,62.9056,62.9221,18000.0
2012-02-24 12:30:00,76.53,76.53,76.45,76.49,17800.0,62.9303,62.9303,62.8645,62.8974,17800.0
2012-02-24 12:35:00,76.49,76.54,76.43,76.53,30900.0,62.8974,62.9385,62.8481,62.9303,30900.0
2012-02-24 12:40:00,76.52,76.59,76.52,76.56,16500.0,62.9221,62.9796,62.9221,62.955,16500.0
2012-02-24 12:45:00,76.55,76.56,76.47,76.47,24900.0,62.9467,62.955,62.881,62.881,24900.0
2012-02-24 12:50:00,76.48,76.49,76.43,76.44,18000.0,62.8892,62.8974,62.8481,62.8563,18000.0
2012-02-24 12:55:00,76.44,76.48,76.41,76.44,29200.0,62.8563,62.8892,62.8316,62.8563,29200.0
2012-02-24 13:00:00,76.45,76.52,76.45,76.51,14500.0,62.8645,62.9221,62.8645,62.9138,14500.0
2012-02-24 13:05:00,76.52,76.54,76.5,76.53,21500.0,62.9221,62.9385,62.9056,62.9303,21500.0
2012-02-24 13:10:00,76.53,76.53,76.5,76.52,17700.0,62.9303,62.9303,62.9056,62.9221,17700.0
2012-02-24 13:15:00,76.5,76.53,76.49,76.52,6800.0,62.9056,62.9303,62.8974,62.9221,6800.0
2012-02-24 13:20:00,76.52,76.54,76.51,76.53,7600.0,62.9221,62.9385,62.9138,62.9303,7600.0
2012-02-24 13:25:00,76.53,76.53,76.42,76.43,18800.0,62.9303,62.9303,62.8398,62.8481,18800.0
2012-02-24 13:30:00,76.44,76.45,76.39,76.44,21900.0,62.8563,62.8645,62.8152,62.8563,21900.0
2012-02-24 13:35:00,76.45,76.45,76.39,76.41,19600.0,62.8645,62.8645,62.8152,62.8316,19600.0
2012-02-24 13:40:00,76.41,76.42,76.36,76.37,16200.0,62.8316,62.8398,62.7905,62.7987,16200.0
2012-02-24 13:45:00,76.37,76.37,76.3,76.3,12700.0,62.7987,62.7987,62.7412,62.7412,12700.0
2012-02-24 13:50:00,76.31,76.38,76.31,76.35,17700.0,62.7494,62.8069,62.7494,62.7823,17700.0
2012-02-24 13:55:00,76.35,76.36,76.28,76.33,29700.0,62.7823,62.7905,62.7247,62.7658,29700.0
2012-02-24 14:00:00,76.33,76.36,76.25,76.32,67000.0,62.7658,62.7905,62.7,62.7576,67000.0
2012-02-24 14:05:00,76.33,76.35,76.26,76.28,22800.0,62.7658,62.7823,62.7083,62.7247,22800.0
2012-02-24 14:10:00,76.28,76.32,76.27,76.32,10000.0,62.7247,62.7576,62.7165,62.7576,10000.0
2012-02-24 14:15:00,76.32,76.34,76.25,76.27,31900.0,62.7576,62.7741,62.7,62.7165,31900.0
2012-02-24 14:20:00,76.27,76.28,76.19,76.2,19000.0,62.7165,62.7247,62.6507,62.6589,19000.0
2012-02-24 14:25:00,76.19,76.19,76.06,76.06,35100.0,62.6507,62.6507,62.5438,62.5438,35100.0
2012-02-24 14:30:00,76.07,76.07,75.92,76.0,61200.0,62.552,62.552,62.4287,62.4945,61200.0
2012-02-24 14:35:00,76.0,76.0,75.84,75.98,66800.0,62.4945,62.4945,62.3629,62.478,66800.0
2012-02-24 14:40:00,75.98,76.0,75.92,75.98,17200.0,62.478,62.4945,62.4287,62.478,17200.0
2012-02-24 14:45:00,75.98,76.0,75.94,75.99,12200.0,62.478,62.4945,62.4451,62.4862,12200.0
2012-02-24 14:50:00,75.99,75.99,75.88,75.96,27300.0,62.4862,62.4862,62.3958,62.4616,27300.0
2012-02-24 14:55:00,75.97,76.0,75.9,75.98,31100.0,62.4698,62.4945,62.4122,62.478,31100.0
2012-02-24 15:00:00,75.99,76.0,75.91,75.95,22200.0,62.4862,62.4945,62.4205,62.4534,22200.0
2012-02-24 15:05:00,75.95,75.99,75.93,75.93,21200.0,62.4534,62.4862,62.4369,62.4369,21200.0
2012-02-24 15:10:00,75.94,75.94,75.88,75.88,14200.0,62.4451,62.4451,62.3958,62.3958,14200.0
2012-02-24 15:15:00,75.88,76.0,75.88,76.0,37600.0,62.3958,62.4945,62.3958,62.4945,37600.0
2012-02-24 15:20:00,76.0,76.03,75.99,76.0,37400.0,62.4945,62.5191,62.4862,62.4945,37400.0
2012-02-24 15:25:00,76.01,76.01,75.95,75.95,22700.0,62.5027,62.5027,62.4534,62.4534,22700.0
2012-02-24 15:30:00,75.96,76.0,75.91,75.99,36400.0,62.4616,62.4945,62.4205,62.4862,36400.0
2012-02-24 15:35:00,75.99,76.03,75.98,76.02,54600.0,62.4862,62.5191,62.478,62.5109,54600.0
2012-02-24 15:40:00,76.02,76.04,75.98,75.99,64600.0,62.5109,62.5274,62.478,62.4862,64600.0
2012-02-24 15:45:00,76.0,76.02,75.95,75.99,69100.0,62.4945,62.5109,62.4534,62.4862,69100.0
2012-02-24 15:50:00,75.99,76.01,75.95,76.0,36600.0,62.4862,62.5027,62.4534,62.4945,36600.0
2012-02-24 15:55:00,76.0,76.05,75.96,76.05,129300.0,62.4945,62.5356,62.4616,62.5356,129300.0
2012-02-27 09:30:00,75.69,75.69,75.2,75.29,174400.0,62.2396,62.2396,61.8366,61.9106,174400.0
2012-02-27 09:35:00,75.29,75.46,75.12,75.14,67200.0,61.9106,62.0504,61.7709,61.7873,67200.0
2012-02-27 09:40:00,75.13,75.24,75.03,75.1,63600.0,61.7791,61.8695,61.6968,61.7544,63600.0
2012-02-27 09:45:00,75.11,75.16,75.01,75.13,222000.0,61.7626,61.8037,61.6804,61.7791,222000.0
2012-02-27 09:50:00,75.14,75.24,75.11,75.14,214100.0,61.7873,61.8695,61.7626,61.7873,214100.0
2012-02-27 09:55:00,75.14,75.2,75.08,75.18,100000.0,61.7873,61.8366,61.738,61.8202,100000.0
2012-02-27 10:00:00,75.17,75.3,75.15,75.27,68100.0,61.812,61.9189,61.7955,61.8942,68100.0
2012-02-27 10:05:00,75.26,75.4,75.15,75.31,74300.0,61.886,62.0011,61.7955,61.9271,74300.0
2012-02-27 10:10:00,75.3,75.43,75.21,75.22,78700.0,61.9189,62.0258,61.8449,61.8531,78700.0
2012-02-27 10:15:00,75.21,75.32,75.15,75.28,53900.0,61.8449,61.9353,61.7955,61.9024,53900.0
2012-02-27 10:20:00,75.28,75.34,75.19,75.19,62700.0,61.9024,61.9518,61.8284,61.8284,62700.0
2012-02-27 10:25:00,75.18,75.19,75.06,75.1,112700.0,61.8202,61.8284,61.7215,61.7544,112700.0
2012-02-27 10:30:00,75.1,75.25,75.1,75.21,70400.0,61.7544,61.8778,61.7544,61.8449,70400.0
2012-02-27 10:35:00,75.21,75.23,75.1,75.14,60200.0,61.8449,61.8613,61.7544,61.7873,60200.0
2012-02-27 10:40:00,75.14,75.49,75.14,75.49,62800.0,61.7873,62.0751,61.7873,62.0751,62800.0
2012-02-27 10:45:00,75.49,75.57,75.36,75.4,83100.0,62.0751,62.1409,61.9682,62.0011,83100.0
2012-02-27 10:50:00,75.41,75.6,75.4,75.54,40000.0,62.0093,62.1656,62.0011,62.1162,40000.0
2012-02-27 10:55:00,75.53,75.61,75.38,75.41,51800.0,62.108,62.1738,61.9846,62.0093,51800.0
2012-02-27 11:00:00,75.42,75.58,75.39,75.49,47000.0,62.0175,62.1491,61.9929,62.0751,47000.0
2012-02-27 11:05:00,75.49,75.64,75.47,75.64,33900.0,62.0751,62.1984,62.0587,62.1984,33900.0
2012-02-27 11:10:00,75.63,75.66,75.59,75.65,33900.0,62.1902,62.2149,62.1573,62.2067,33900.0
2012-02-27 11:15:00,75.66,75.74,75.6,75.63,55900.0,62.2149,62.2807,62.1656,62.1902,55900.0
2012-02-27 11:20:00,75.63,75.78,75.63,75.73,92400.0,62.1902,62.3136,62.1902,62.2725,92400.0
2012-02-27 11:25:00,75.71,75.71,75.61,75.61,34800.0,62.256,62.256,62.1738,62.1738,34800.0
2012-02-27 11:30:00,75.62,75.67,75.58,75.6,47000.0,62.182,62.2231,62.1491,62.1656,47000.0
2012-02-27 11:35:00,75.59,75.68,75.59,75.66,30100.0,62.1573,62.2313,62.1573,62.2149,30100.0
2012-02-27 11:40:00,75.66,75.76,75.66,75.67,30600.0,62.2149,62.2971,62.2149,62.2231,30600.0
2012-02-27 11:45:00,75.67,75.68,75.59,75.67,27200.0,62.2231,62.2313,62.1573,62.2231,27200.0
2012-02-27 11:50:00,75.67,75.69,75.57,75.58,40600.0,62.2231,62.2396,62.1409,62.1491,40600.0
2012-02-27 11:55:00,75.57,75.65,75.57,75.61,48800.0,62.1409,62.2067,62.1409,62.1738,48800.0
2012-02-27 12:00:00,75.62,75.75,75.61,75.71,82100.0,62.182,62.2889,62.1738,62.256,82100.0
2012-02-27 12:05:00,75.7,75.77,75.63,75.63,27400.0,62.2478,62.3053,62.1902,62.1902,27400.0
2012-02-27 12:10:00,75.63,75.73,75.63,75.73,33800.0,62.1902,62.2725,62.1902,62.2725,33800.0
2012-02-27 12:15:00,75.73,75.74,75.55,75.56,91800.0,62.2725,62.2807,62.1244,62.1327,91800.0
2012-02-27 12:20:00,75.56,75.58,75.42,75.44,43800.0,62.1327,62.1491,62.0175,62.034,43800.0
2012-02-27 12:25:00,75.45,75.48,75.35,75.48,26100.0,62.0422,62.0669,61.96,62.0669,26100.0
2012-02-27 12:30:00,75.48,75.55,75.42,75.42,21700.0,62.0669,62.1244,62.0175,62.0175,21700.0
2012-02-27 12:35:00,75.42,75.52,75.4,75.47,48400.0,62.0175,62.0998,62.0011,62.0587,48400.0
2012-02-27 12:40:00,75.46,75.49,75.41,75.43,16300.0,62.0504,62.0751,62.0093,62.0258,16300.0
2012-02-27 12:45:00,75.42,75.45,75.35,75.44,38200.0,62.0175,62.0422,61.96,62.034,38200.0
2012-02-27 12:50:00,75.45,75.59,75.43,75.51,61100.0,62.0422,62.1573,62.0258,62.0915,61100.0
2012-02-27 12:55:00,75.51,75.52,75.46,75.47,14600.0,62.0915,62.0998,62.0504,62.0587,14600.0
2012-02-27 13:00:00,75.47,75.51,75.38,75.38,35200.0,62.0587,62.0915,61.9846,61.9846,35200.0
2012-02-27 13:05:00,75.38,75.41,75.33,75.39,22000.0,61.9846,62.0093,61.9435,61.9929,22000.0
2012-02-27 13:10:00,75.4,75.48,75.39,75.46,17000.0,62.0011,62.0669,61.9929,62.0504,17000.0
2012-02-27 13:15:00,75.46,75.47,75.37,75.39,30500.0,62.0504,62.0587,61.9764,61.9929,30500.0
2012-02-27 13:20:00,75.4,75.4,75.36,75.36,20200.0,62.0011,62.0011,61.9682,61.9682,20200.0
2012-02-27 13:25:00,75.37,75.38,75.24,75.24,46200.0,61.9764,61.9846,61.8695,61.8695,46200.0
2012-02-27 13:30:00,75.24,75.28,75.2,75.23,31300.0,61.8695,61.9024,61.8366,61.8613,31300.0
2012-02-27 13:35:00,75.22,75.31,75.2,75.31,39700.0,61.8531,61.9271,61.8366,61.9271,39700.0
2012-02-27 13:40:00,75.31,75.34,75.28,75.33,43300.0,61.9271,61.9518,61.9024,61.9435,43300.0
2012-02-27 13:45:00,75.33,75.34,75.2,75.2,56900.0,61.9435,61.9518,61.8366,61.8366,56900.0
2012-02-27 13:50:00,75.2,75.23,75.15,75.17,41500.0,61.8366,61.8613,61.7955,61.812,41500.0
2012-02-27 13:55:00,75.18,75.24,75.17,75.19,45900.0,61.8202,61.8695,61.812,61.8284,45900.0
2012-02-27 14:00:00,75.19,75.21,75.17,75.19,41900.0,61.8284,61.8449,61.812,61.8284,41900.0
2012-02-27 14:05:00,75.19,75.27,75.17,75.23,53100.0,61.8284,61.8942,61.812,61.8613,53100.0
2012-02-27 14:10:00,75.23,75.34,75.2,75.33,95600.0,61.8613,61.9518,61.8366,61.9435,95600.0
2012-02-27 14:15:00,75.32,75.33,75.26,75.28,44700.0,61.9353,61.9435,61.886,61.9024,44700.0
2012-02-27 14:20:00,75.27,75.3,75.27,75.27,30900.0,61.8942,61.9189,61.8942,61.8942,30900.0
2012-02-27 14:25:00,75.27,75.32,75.22,75.22,42700.0,61.8942,61.9353,61.8531,61.8531,42700.0
2012-02-27 14:30:00,75.22,75.24,75.15,75.17,48200.0,61.8531,61.8695,61.7955,61.812,48200.0
2012-02-27 14:35:00,75.16,75.25,75.16,75.24,77000.0,61.8037,61.8778,61.8037,61.8695,77000.0
2012-02-27 14:40:00,75.24,75.33,75.23,75.33,63500.0,61.8695,61.9435,61.8613,61.9435,63500.0
2012-02-27 14:45:00,75.33,75.36,75.3,75.34,22400.0,61.9435,61.9682,61.9189,61.9518,22400.0
2012-02-27 14:50:00,75.35,75.35,75.32,75.34,20100.0,61.96,61.96,61.9353,61.9518,20100.0
2012-02-27 14:55:00,75.35,75.35,75.3,75.33,21700.0,61.96,61.96,61.9189,61.9435,21700.0
2012-02-27 15:00:00,75.32,75.42,75.32,75.41,87100.0,61.9353,62.0175,61.9353,62.0093,87100.0
2012-02-27 15:05:00,75.41,75.41,75.33,75.36,39000.0,62.0093,62.0093,61.9435,61.9682,39000.0
2012-02-27 15:10:00,75.36,75.38,75.3,75.33,44100.0,61.9682,61.9846,61.9189,61.9435,44100.0
2012-02-27 15:15:00,75.33,75.35,75.23,75.28,55700.0,61.9435,61.96,61.8613,61.9024,55700.0
2012-02-27 15:20:00,75.28,75.35,75.28,75.31,59200.0,61.9024,61.96,61.9024,61.9271,59200.0
2012-02-27 15:25:00,75.32,75.39,75.26,75.29,200200.0,61.9353,61.9929,61.886,61.9106,200200.0
2012-02-27 15:30:00,75.3,75.39,75.3,75.33,64800.0,61.9189,61.9929,61.9189,61.9435,64800.0
2012-02-27 15:35:00,75.34,75.41,75.34,75.4,42500.0,61.9518,62.0093,61.9518,62.0011,42500.0
2012-02-27 15:40:00,75.4,75.42,75.34,75.35,77800.0,62.0011,62.0175,61.9518,61.96,77800.0
2012-02-27 15:45:00,75.35,75.39,75.26,75.36,88400.0,61.96,61.9929,61.886,61.9682,88400.0
2012-02-27 15:50:00,75.36,75.38,75.31,75.37,106700.0,61.9682,61.9846,61.9271,61.9764,106700.0
2012-02-27 15:55:00,75.36,75.36,75.21,75.23,192300.0,61.9682,61.9682,61.8449,61.8613,192300.0
2012-02-28 09:30:00,75.18,75.41,75.01,75.14,125900.0,61.8202,62.0093,61.6804,61.7873,125900.0
2012-02-28 09:35:00,75.1,75.14,75.0,75.03,62100.0,61.7544,61.7873,61.6722,61.6968,62100.0
2012-02-28 09:40:00,75.03,75.09,74.84,74.92,82800.0,61.6968,61.7462,61.5406,61.6064,82800.0
2012-02-28 09:45:00,74.92,75.03,74.81,74.92,150000.0,61.6064,61.6968,61.5159,61.6064,150000.0
2012-02-28 09:50:00,74.93,75.0,74.92,74.98,35600.0,61.6146,61.6722,61.6064,61.6557,35600.0
2012-02-28 09:55:00,74.98,75.04,74.92,75.04,60600.0,61.6557,61.7051,61.6064,61.7051,60600.0
2012-02-28 10:00:00,75.03,75.11,74.9,75.03,134300.0,61.6968,61.7626,61.5899,61.6968,134300.0
2012-02-28 10:05:00,75.03,75.13,74.9,74.92,57100.0,61.6968,61.7791,61.5899,61.6064,57100.0
2012-02-28 10:10:00,74.92,75.06,74.91,74.98,23400.0,61.6064,61.7215,61.5982,61.6557,23400.0
2012-02-28 10:15:00,74.99,75.01,74.92,74.98,33200.0,61.664,61.6804,61.6064,61.6557,33200.0
2012-02-28 10:20:00,74.98,75.02,74.94,74.95,106700.0,61.6557,61.6886,61.6228,61.6311,106700.0
2012-02-28 10:25:00,75.0,75.0,74.93,75.0,42700.0,61.6722,61.6722,61.6146,61.6722,42700.0
2012-02-28 10:30:00,75.0,75.07,74.99,75.0,85700.0,61.6722,61.7297,61.664,61.6722,85700.0
2012-02-28 10:35:00,75.01,75.08,74.95,75.03,34400.0,61.6804,61.738,61.6311,61.6968,34400.0
2012-02-28 10:40:00,75.02,75.11,75.01,75.1,20800.0,61.6886,61.7626,61.6804,61.7544,20800.0
2012-02-28 10:45:00,75.1,75.12,74.96,74.96,44000.0,61.7544,61.7709,61.6393,61.6393,44000.0
2012-02-28 10:50:00,74.97,74.99,74.93,74.93,45900.0,61.6475,61.664,61.6146,61.6146,45900.0
2012-02-28 10:55:00,74.93,75.04,74.93,75.04,34800.0,61.6146,61.7051,61.6146,61.7051,34800.0
2012-02-28 11:00:00,75.02,75.1,75.0,75.0,35800.0,61.6886,61.7544,61.6722,61.6722,35800.0
2012-02-28 11:05:00,75.0,75.08,74.98,75.05,41900.0,61.6722,61.738,61.6557,61.7133,41900.0
2012-02-28 11:10:00,75.07,75.13,75.02,75.03,34200.0,61.7297,61.7791,61.6886,61.6968,34200.0
2012-02-28 11:15:00,75.05,75.12,75.05,75.09,28800.0,61.7133,61.7709,61.7133,61.7462,28800.0
2012-02-28 11:20:00,75.1,75.13,75.05,75.1,31700.0,61.7544,61.7791,61.7133,61.7544,31700.0
2012-02-28 11:25:00,75.1,75.11,75.0,75.02,26600.0,61.7544,61.7626,61.6722,61.6886,26600.0
2012-02-28 11:30:00,75.03,75.05,75.0,75.0,34800.0,61.6968,61.7133,61.6722,61.6722,34800.0
2012-02-28 11:35:00,75.0,75.02,74.97,74.98,33100.0,61.6722,61.6886,61.6475,61.6557,33100.0
2012-02-28 11:40:00,74.99,75.0,74.96,74.99,30900.0,61.664,61.6722,61.6393,61.664,30900.0
2012-02-28 11:45:00,74.99,75.0,74.98,74.99,14600.0,61.664,61.6722,61.6557,61.664,14600.0
2012-02-28 11:50:00,75.0,75.0,74.95,74.98,27300.0,61.6722,61.6722,61.6311,61.6557,27300.0
2012-02-28 11:55:00,74.98,75.0,74.96,74.98,11000.0,61.6557,61.6722,61.6393,61.6557,11000.0
2012-02-28 12:00:00,74.98,75.0,74.97,74.99,16600.0,61.6557,61.6722,61.6475,61.664,16600.0
2012-02-28 12:05:00,74.99,75.0,74.97,74.98,13000.0,61.664,61.6722,61.6475,61.6557,13000.0
2012-02-28 12:10:00,74.97,75.05,74.97,75.02,30300.0,61.6475,61.7133,61.6475,61.6886,30300.0
2012-02-28 12:15:00,75.03,75.03,74.97,74.98,31700.0,61.6968,61.6968,61.6475,61.6557,31700.0
2012-02-28 12:20:00,74.98,75.01,74.98,75.01,11200.0,61.6557,61.6804,61.6557,61.6804,11200.0
2012-02-28 12:25:00,74.99,75.03,74.97,75.01,28000.0,61.664,61.6968,61.6475,61.6804,28000.0
2012-02-28 12:30:00,75.02,75.03,74.97,75.01,64000.0,61.6886,61.6968,61.6475,61.6804,64000.0
2012-02-28 12:35:00,75.02,75.03,74.95,74.97,71200.0,61.6886,61.6968,61.6311,61.6475,71200.0
2012-02-28 12:40:00,74.98,75.01,74.95,74.96,39500.0,61.6557,61.6804,61.6311,61.6393,39500.0
2012-02-28 12:45:00,74.96,75.01,74.96,74.98,25800.0,61.6393,61.6804,61.6393,61.6557,25800.0
2012-02-28 12:50:00,74.97,75.01,74.97,75.0,13000.0,61.6475,61.6804,61.6475,61.6722,13000.0
2012-02-28 12:55:00,75.01,75.01,74.97,75.0,14200.0,61.6804,61.6804,61.6475,61.6722,14200.0
2012-02-28 13:00:00,75.0,75.01,74.98,75.0,18400.0,61.6722,61.6804,61.6557,61.6722,18400.0
2012-02-28 13:05:00,75.02,75.03,74.96,74.97,24700.0,61.6886,61.6968,61.6393,61.6475,24700.0
2012-02-28 13:10:00,74.97,75.01,74.96,74.97,20100.0,61.6475,61.6804,61.6393,61.6475,20100.0
2012-02-28 13:15:00,74.97,75.0,74.96,74.99,45600.0,61.6475,61.6722,61.6393,61.664,45600.0
2012-02-28 13:20:00,75.0,75.02,74.95,75.0,64100.0,61.6722,61.6886,61.6311,61.6722,64100.0
2012-02-28 13:25:00,74.99,75.08,74.99,75.05,26400.0,61.664,61.738,61.664,61.7133,26400.0
2012-02-28 13:30:00,75.04,75.06,74.99,75.05,17000.0,61.7051,61.7215,61.664,61.7133,17000.0
2012-02-28 13:35:00,75.05,75.1,75.04,75.1,26900.0,61.7133,61.7544,61.7051,61.7544,26900.0
2012-02-28 13:40:00,75.09,75.12,75.05,75.08,24300.0,61.7462,61.7709,61.7133,61.738,24300.0
2012-02-28 13:45:00,75.08,75.08,75.01,75.02,26700.0,61.738,61.738,61.6804,61.6886,26700.0
2012-02-28 13:50:00,75.01,75.06,74.98,75.03,24500.0,61.6804,61.7215,61.6557,61.6968,24500.0
2012-02-28 13:55:00,75.0,75.01,74.97,75.0,24100.0,61.6722,61.6804,61.6475,61.6722,24100.0
2012-02-28 14:00:00,74.99,75.09,74.98,75.08,23700.0,61.664,61.7462,61.6557,61.738,23700.0
2012-02-28 14:05:00,75.08,75.12,75.07,75.1,28000.0,61.738,61.7709,61.7297,61.7544,28000.0
2012-02-28 14:10:00,75.1,75.19,75.08,75.12,45100.0,61.7544,61.8284,61.738,61.7709,45100.0
2012-02-28 14:15:00,75.12,75.15,75.09,75.09,27000.0,61.7709,61.7955,61.7462,61.7462,27000.0
2012-02-28 14:20:00,75.08,75.11,75.06,75.09,12600.0,61.738,61.7626,61.7215,61.7462,12600.0
2012-02-28 14:25:00,75.08,75.08,75.01,75.06,21700.0,61.738,61.738,61.6804,61.7215,21700.0
2012-02-28 14:30:00,75.06,75.15,75.05,75.15,22900.0,61.7215,61.7955,61.7133,61.7955,22900.0
2012-02-28 14:35:00,75.14,75.14,75.07,75.13,18600.0,61.7873,61.7873,61.7297,61.7791,18600.0
2012-02-28 14:40:00,75.14,75.15,75.1,75.11,13500.0,61.7873,61.7955,61.7544,61.7626,13500.0
2012-02-28 14:45:00,75.11,75.14,75.08,75.12,12200.0,61.7626,61.7873,61.738,61.7709,12200.0
2012-02-28 14:50:00,75.13,75.17,75.11,75.11,19700.0,61.7791,61.812,61.7626,61.7626,19700.0
2012-02-28 14:55:00,75.12,75.12,75.08,75.09,19900.0,61.7709,61.7709,61.738,61.7462,19900.0
2012-02-28 15:00:00,75.1,75.17,75.1,75.1,25700.0,61.7544,61.812,61.7544,61.7544,25700.0
2012-02-28 15:05:00,75.1,75.13,75.08,75.13,20500.0,61.7544,61.7791,61.738,61.7791,20500.0
2012-02-28 15:10:00,75.14,75.17,75.12,75.17,20900.0,61.7873,61.812,61.7709,61.812,20900.0
2012-02-28 15:15:00,75.17,75.25,75.14,75.21,34100.0,61.812,61.8778,61.7873,61.8449,34100.0
2012-02-28 15:20:00,75.21,75.27,75.19,75.22,27900.0,61.8449,61.8942,61.8284,61.8531,27900.0
2012-02-28 15:25:00,75.21,75.21,75.17,75.18,29100.0,61.8449,61.8449,61.812,61.8202,29100.0
2012-02-28 15:30:00,75.18,75.19,75.12,75.13,25300.0,61.8202,61.8284,61.7709,61.7791,25300.0
2012-02-28 15:35:00,75.13,75.2,75.11,75.19,39300.0,61.7791,61.8366,61.7626,61.8284,39300.0
2012-02-28 15:40:00,75.18,75.21,75.15,75.2,56400.0,61.8202,61.8449,61.7955,61.8366,56400.0
2012-02-28 15:45:00,75.19,75.25,75.16,75.2,80000.0,61.8284,61.8778,61.8037,61.8366,80000.0
2012-02-28 15:50:00,75.2,75.28,75.19,75.27,78500.0,61.8366,61.9024,61.8284,61.8942,78500.0
2012-02-28 15:55:00,75.28,75.28,75.14,75.17,175600.0,61.9024,61.9024,61.7873,61.812,175600.0
2012-02-29 09:30:00,75.28,75.46,75.2,75.35,67600.0,61.9024,62.0504,61.8366,61.96,67600.0
2012-02-29 09:35:00,75.36,75.47,75.35,75.38,27300.0,61.9682,62.0587,61.96,61.9846,27300.0
2012-02-29 09:40:00,75.39,75.61,75.36,75.56,51500.0,61.9929,62.1738,61.9682,62.1327,51500.0
2012-02-29 09:45:00,75.58,75.59,75.47,75.52,43600.0,62.1491,62.1573,62.0587,62.0998,43600.0
2012-02-29 09:50:00,75.51,75.56,75.35,75.53,92300.0,62.0915,62.1327,61.96,62.108,92300.0
2012-02-29 09:55:00,75.51,75.58,75.48,75.53,26400.0,62.0915,62.1491,62.0669,62.108,26400.0
2012-02-29 10:00:00,75.54,75.72,75.5,75.51,80700.0,62.1162,62.2642,62.0833,62.0915,80700.0
2012-02-29 10:05:00,75.51,75.57,75.44,75.52,55000.0,62.0915,62.1409,62.034,62.0998,55000.0
2012-02-29 10:10:00,75.53,75.54,75.46,75.51,21700.0,62.108,62.1162,62.0504,62.0915,21700.0
2012-02-29 10:15:00,75.52,75.59,75.42,75.43,52900.0,62.0998,62.1573,62.0175,62.0258,52900.0
2012-02-29 10:20:00,75.43,75.45,75.36,75.4,63900.0,62.0258,62.0422,61.9682,62.0011,63900.0
2012-02-29 10:25:00,75.41,75.45,75.3,75.44,35300.0,62.0093,62.0422,61.9189,62.034,35300.0
2012-02-29 10:30:00,75.43,75.45,75.28,75.3,59400.0,62.0258,62.0422,61.9024,61.9189,59400.0
2012-02-29 10:35:00,75.28,75.29,75.18,75.22,53700.0,61.9024,61.9106,61.8202,61.8531,53700.0
2012-02-29 10:40:00,75.22,75.26,75.16,75.23,153900.0,61.8531,61.886,61.8037,61.8613,153900.0
2012-02-29 10:45:00,75.23,75.23,75.06,75.18,114000.0,61.8613,61.8613,61.7215,61.8202,114000.0
2012-02-29 10:50:00,75.16,75.17,75.0,75.0,48400.0,61.8037,61.812,61.6722,61.6722,48400.0
2012-02-29 10:55:00,75.01,75.03,74.83,74.84,65500.0,61.6804,61.6968,61.5324,61.5406,65500.0
2012-02-29 11:00:00,74.84,74.98,74.8,74.88,71700.0,61.5406,61.6557,61.5077,61.5735,71700.0
2012-02-29 11:05:00,74.89,75.04,74.85,75.04,39300.0,61.5817,61.7051,61.5488,61.7051,39300.0
2012-02-29 11:10:00,75.04,75.08,74.96,74.98,42600.0,61.7051,61.738,61.6393,61.6557,42600.0
2012-02-29 11:15:00,74.99,74.99,74.84,74.85,40100.0,61.664,61.664,61.5406,61.5488,40100.0
2012-02-29 11:20:00,74.85,74.87,74.75,74.87,38400.0,61.5488,61.5653,61.4666,61.5653,38400.0
2012-02-29 11:25:00,74.87,74.96,74.81,74.84,30500.0,61.5653,61.6393,61.5159,61.5406,30500.0
2012-02-29 11:30:00,74.82,74.94,74.78,74.91,22100.0,61.5242,61.6228,61.4913,61.5982,22100.0
2012-02-29 11:35:00,74.91,74.92,74.85,74.9,45900.0,61.5982,61.6064,61.5488,61.5899,45900.0
2012-02-29 11:40:00,74.91,75.07,74.91,75.03,26400.0,61.5982,61.7297,61.5982,61.6968,26400.0
2012-02-29 11:45:00,75.04,75.07,75.0,75.02,28100.0,61.7051,61.7297,61.6722,61.6886,28100.0
2012-02-29 11:50:00,75.05,75.1,75.02,75.09,17000.0,61.7133,61.7544,61.6886,61.7462,17000.0
2012-02-29 11:55:00,75.09,75.15,75.08,75.11,17500.0,61.7462,61.7955,61.738,61.7626,17500.0
2012-02-29 12:00:00,75.12,75.21,75.12,75.17,25400.0,61.7709,61.8449,61.7709,61.812,25400.0
2012-02-29 12:05:00,75.17,75.18,75.08,75.13,24300.0,61.812,61.8202,61.738,61.7791,24300.0
2012-02-29 12:10:00,75.13,75.2,75.1,75.13,29300.0,61.7791,61.8366,61.7544,61.7791,29300.0
2012-02-29 12:15:00,75.13,75.22,75.1,75.21,55100.0,61.7791,61.8531,61.7544,61.8449,55100.0
2012-02-29 12:20:00,75.21,75.28,75.19,75.19,40400.0,61.8449,61.9024,61.8284,61.8284,40400.0
2012-02-29 12:25:00,75.19,75.28,75.19,75.25,15500.0,61.8284,61.9024,61.8284,61.8778,15500.0
2012-02-29 12:30:00,75.25,75.31,75.23,75.23,14300.0,61.8778,61.9271,61.8613,61.8613,14300.0
2012-02-29 12:35:00,75.22,75.23,75.11,75.12,46000.0,61.8531,61.8613,61.7626,61.7709,46000.0
2012-02-29 12:40:00,75.12,75.18,75.1,75.18,28700.0,61.7709,61.8202,61.7544,61.8202,28700.0
2012-02-29 12:45:00,75.18,75.25,75.18,75.22,22000.0,61.8202,61.8778,61.8202,61.8531,22000.0
2012-02-29 12:50:00,75.22,75.27,75.2,75.27,18000.0,61.8531,61.8942,61.8366,61.8942,18000.0
2012-02-29 12:55:00,75.26,75.27,75.23,75.25,20900.0,61.886,61.8942,61.8613,61.8778,20900.0
2012-02-29 13:00:00,75.25,75.29,75.23,75.27,36300.0,61.8778,61.9106,61.8613,61.8942,36300.0
2012-02-29 13:05:00,75.26,75.27,75.16,75.2,43100.0,61.886,61.8942,61.8037,61.8366,43100.0
2012-02-29 13:10:00,75.19,75.23,75.1,75.11,16000.0,61.8284,61.8613,61.7544,61.7626,16000.0
2012-02-29 13:15:00,75.1,75.11,75.06,75.09,49300.0,61.7544,61.7626,61.7215,61.7462,49300.0
2012-02-29 13:20:00,75.07,75.18,75.07,75.12,14400.0,61.7297,61.8202,61.7297,61.7709,14400.0
2012-02-29 13:25:00,75.14,75.18,75.14,75.17,9600.0,61.7873,61.8202,61.7873,61.812,9600.0
2012-02-29 13:30:00,75.16,75.16,75.09,75.12,24500.0,61.8037,61.8037,61.7462,61.7709,24500.0
2012-02-29 13:35:00,75.12,75.13,75.07,75.13,33500.0,61.7709,61.7791,61.7297,61.7791,33500.0
2012-02-29 13:40:00,75.11,75.18,75.09,75.1,12700.0,61.7626,61.8202,61.7462,61.7544,12700.0
2012-02-29 13:45:00,75.09,75.09,75.04,75.08,18000.0,61.7462,61.7462,61.7051,61.738,18000.0
2012-02-29 13:50:00,75.08,75.18,75.04,75.18,24900.0,61.738,61.8202,61.7051,61.8202,24900.0
2012-02-29 13:55:00,75.18,75.2,75.12,75.17,37600.0,61.8202,61.8366,61.7709,61.812,37600.0
2012-02-29 14:00:00,75.17,75.21,75.12,75.19,17500.0,61.812,61.8449,61.7709,61.8284,17500.0
2012-02-29 14:05:00,75.19,75.23,75.17,75.19,12500.0,61.8284,61.8613,61.812,61.8284,12500.0
2012-02-29 14:10:00,75.19,75.21,75.15,75.17,15900.0,61.8284,61.8449,61.7955,61.812,15900.0
2012-02-29 14:15:00,75.15,75.15,75.06,75.08,22000.0,61.7955,61.7955,61.7215,61.738,22000.0
2012-02-29 14:20:00,75.09,75.11,75.05,75.07,30200.0,61.7462,61.7626,61.7133,61.7297,30200.0
2012-02-29 14:25:00,75.08,75.18,75.08,75.17,15600.0,61.738,61.8202,61.738,61.812,15600.0
2012-02-29 14:30:00,75.17,75.17,75.06,75.06,27700.0,61.812,61.812,61.7215,61.7215,27700.0
2012-02-29 14:35:00,75.06,75.08,75.05,75.05,19100.0,61.7215,61.738,61.7133,61.7133,19100.0
2012-02-29 14:40:00,75.06,75.08,75.05,75.07,25100.0,61.7215,61.738,61.7133,61.7297,25100.0
2012-02-29 14:45:00,75.06,75.06,75.01,75.03,48500.0,61.7215,61.7215,61.6804,61.6968,48500.0
2012-02-29 14:50:00,75.02,75.08,75.02,75.06,21100.0,61.6886,61.738,61.6886,61.7215,21100.0
2012-02-29 14:55:00,75.06,75.07,74.93,74.94,30000.0,61.7215,61.7297,61.6146,61.6228,30000.0
2012-02-29 15:00:00,74.95,74.95,74.81,74.82,66300.0,61.6311,61.6311,61.5159,61.5242,66300.0
2012-02-29 15:05:00,74.83,74.86,74.8,74.82,53300.0,61.5324,61.5571,61.5077,61.5242,53300.0
2012-02-29 15:10:00,74.83,74.99,74.83,74.94,48500.0,61.5324,61.664,61.5324,61.6228,48500.0
2012-02-29 15:15:00,74.94,74.97,74.89,74.95,32600.0,61.6228,61.6475,61.5817,61.6311,32600.0
2012-02-29 15:20:00,74.97,74.98,74.9,74.92,23400.0,61.6475,61.6557,61.5899,61.6064,23400.0
2012-02-29 15:25:00,74.92,74.97,74.87,74.91,53200.0,61.6064,61.6475,61.5653,61.5982,53200.0
2012-02-29 15:30:00,74.91,74.95,74.87,74.93,57600.0,61.5982,61.6311,61.5653,61.6146,57600.0
2012-02-29 15:35:00,74.94,74.94,74.8,74.88,58900.0,61.6228,61.6228,61.5077,61.5735,58900.0
2012-02-29 15:40:00,74.87,74.93,74.82,74.91,67900.0,61.5653,61.6146,61.5242,61.5982,67900.0
2012-02-29 15:45:00,74.91,75.02,74.9,74.99,77600.0,61.5982,61.6886,61.5899,61.664,77600.0
2012-02-29 15:50:00,74.99,75.0,74.9,74.95,81700.0,61.664,61.6722,61.5899,61.6311,81700.0
2012-02-29 15:55:00,74.94,74.99,74.91,74.93,207300.0,61.6228,61.664,61.5982,61.6146,207300.0
2012-03-01 09:30:00,74.96,75.38,74.96,75.33,108200.0,61.6393,61.9846,61.6393,61.9435,108200.0
2012-03-01 09:35:00,75.33,75.46,75.2,75.31,71900.0,61.9435,62.0504,61.8366,61.9271,71900.0
2012-03-01 09:40:00,75.31,75.56,75.3,75.35,56900.0,61.9271,62.1327,61.9189,61.96,56900.0
2012-03-01 09:45:00,75.33,75.41,75.25,75.25,44400.0,61.9435,62.0093,61.8778,61.8778,44400.0
2012-03-01 09:50:00,75.26,75.58,75.25,75.56,91000.0,61.886,62.1491,61.8778,62.1327,91000.0
2012-03-01 09:55:00,75.56,75.63,75.5,75.52,64200.0,62.1327,62.1902,62.0833,62.0998,64200.0
2012-03-01 10:00:00,75.52,75.52,75.05,75.13,105100.0,62.0998,62.0998,61.7133,61.7791,105100.0
2012-03-01 10:05:00,75.13,75.33,75.13,75.3,76000.0,61.7791,61.9435,61.7791,61.9189,76000.0
2012-03-01 10:10:00,75.3,75.43,75.24,75.28,56700.0,61.9189,62.0258,61.8695,61.9024,56700.0
2012-03-01 10:15:00,75.28,75.37,75.23,75.23,71300.0,61.9024,61.9764,61.8613,61.8613,71300.0
2012-03-01 10:20:00,75.24,75.25,75.16,75.22,40000.0,61.8695,61.8778,61.8037,61.8531,40000.0
2012-03-01 10:25:00,75.22,75.28,75.14,75.15,51100.0,61.8531,61.9024,61.7873,61.7955,51100.0
2012-03-01 10:30:00,75.15,75.26,75.13,75.13,40400.0,61.7955,61.886,61.7791,61.7791,40400.0
2012-03-01 10:35:00,75.13,75.23,75.1,75.13,32900.0,61.7791,61.8613,61.7544,61.7791,32900.0
2012-03-01 10:40:00,75.12,75.15,75.08,75.08,18100.0,61.7709,61.7955,61.738,61.738,18100.0
2012-03-01 10:45:00,75.08,75.1,75.01,75.05,60900.0,61.738,61.7544,61.6804,61.7133,60900.0
2012-03-01 10:50:00,75.04,75.08,74.98,75.04,61100.0,61.7051,61.738,61.6557,61.7051,61100.0
2012-03-01 10:55:00,75.06,75.14,75.04,75.11,83600.0,61.7215,61.7873,61.7051,61.7626,83600.0
2012-03-01 11:00:00,75.11,75.21,75.11,75.21,18400.0,61.7626,61.8449,61.7626,61.8449,18400.0
2012-03-01 11:05:00,75.21,75.24,75.09,75.1,72900.0,61.8449,61.8695,61.7462,61.7544,72900.0
2012-03-01 11:10:00,75.09,75.11,74.89,74.9,49100.0,61.7462,61.7626,61.5817,61.5899,49100.0
2012-03-01 11:15:00,74.91,74.97,74.86,74.92,38500.0,61.5982,61.6475,61.5571,61.6064,38500.0
2012-03-01 11:20:00,74.93,74.97,74.89,74.96,21100.0,61.6146,61.6475,61.5817,61.6393,21100.0
2012-03-01 11:25:00,74.96,75.07,74.95,75.04,39000.0,61.6393,61.7297,61.6311,61.7051,39000.0
2012-03-01 11:30:00,75.04,75.1,74.98,75.09,17300.0,61.7051,61.7544,61.6557,61.7462,17300.0
2012-03-01 11:35:00,75.06,75.1,74.99,74.99,33800.0,61.7215,61.7544,61.664,61.664,33800.0
2012-03-01 11:40:00,74.99,75.1,74.99,75.1,11700.0,61.664,61.7544,61.664,61.7544,11700.0
2012-03-01 11:45:00,75.1,75.18,75.09,75.14,18300.0,61.7544,61.8202,61.7462,61.7873,18300.0
2012-03-01 11:50:00,75.13,75.14,75.06,75.08,12800.0,61.7791,61.7873,61.7215,61.738,12800.0
2012-03-01 11:55:00,75.07,75.1,75.04,75.08,18800.0,61.7297,61.7544,61.7051,61.738,18800.0
2012-03-01 12:00:00,75.08,75.11,75.05,75.09,9700.0,61.738,61.7626,61.7133,61.7462,9700.0
2012-03-01 12:05:00,75.08,75.11,75.03,75.11,23600.0,61.738,61.7626,61.6968,61.7626,23600.0
2012-03-01 12:10:00,75.11,75.15,75.1,75.13,27400.0,61.7626,61.7955,61.7544,61.7791,27400.0
2012-03-01 12:15:00,75.14,75.15,75.13,75.14,23700.0,61.7873,61.7955,61.7791,61.7873,23700.0
2012-03-01 12:20:00,75.14,75.17,75.06,75.07,36300.0,61.7873,61.812,61.7215,61.7297,36300.0
2012-03-01 12:25:00,75.08,75.08,75.0,75.04,21400.0,61.738,61.738,61.6722,61.7051,21400.0
2012-03-01 12:30:00,75.06,75.08,75.02,75.06,8700.0,61.7215,61.738,61.6886,61.7215,8700.0
2012-03-01 12:35:00,75.06,75.07,75.0,75.01,30300.0,61.7215,61.7297,61.6722,61.6804,30300.0
2012-03-01 12:40:00,75.0,75.06,74.98,75.02,76500.0,61.6722,61.7215,61.6557,61.6886,76500.0
2012-03-01 12:45:00,75.03,75.13,75.02,75.13,15500.0,61.6968,61.7791,61.6886,61.7791,15500.0
2012-03-01 12:50:00,75.13,75.16,75.08,75.15,7700.0,61.7791,61.8037,61.738,61.7955,7700.0
2012-03-01 12:55:00,75.15,75.18,75.14,75.17,9700.0,61.7955,61.8202,61.7873,61.812,9700.0
2012-03-01 13:00:00,75.17,75.18,75.14,75.15,15600.0,61.812,61.8202,61.7873,61.7955,15600.0
2012-03-01 13:05:00,75.15,75.19,75.11,75.15,68200.0,61.7955,61.8284,61.7626,61.7955,68200.0
2012-03-01 13:10:00,75.15,75.2,75.13,75.19,37700.0,61.7955,61.8366,61.7791,61.8284,37700.0
2012-03-01 13:15:00,75.19,75.2,75.12,75.17,40400.0,61.8284,61.8366,61.7709,61.812,40400.0
2012-03-01 13:20:00,75.17,75.24,75.17,75.22,36100.0,61.812,61.8695,61.812,61.8531,36100.0
2012-03-01 13:25:00,75.23,75.29,75.22,75.24,28000.0,61.8613,61.9106,61.8531,61.8695,28000.0
2012-03-01 13:30:00,75.26,75.29,75.21,75.21,11700.0,61.886,61.9106,61.8449,61.8449,11700.0
2012-03-01 13:35:00,75.21,75.23,75.13,75.15,40700.0,61.8449,61.8613,61.7791,61.7955,40700.0
2012-03-01 13:40:00,75.16,75.19,75.13,75.16,12100.0,61.8037,61.8284,61.7791,61.8037,12100.0
2012-03-01 13:45:00,75.14,75.17,75.12,75.15,7200.0,61.7873,61.812,61.7709,61.7955,7200.0
2012-03-01 13:50:00,75.16,75.2,75.15,75.19,12400.0,61.8037,61.8366,61.7955,61.8284,12400.0
2012-03-01 13:55:00,75.18,75.2,75.13,75.18,11600.0,61.8202,61.8366,61.7791,61.8202,11600.0
2012-03-01 14:00:00,75.18,75.18,75.12,75.18,9400.0,61.8202,61.8202,61.7709,61.8202,9400.0
2012-03-01 14:05:00,75.18,75.23,75.16,75.23,16700.0,61.8202,61.8613,61.8037,61.8613,16700.0
2012-03-01 14:10:00,75.23,75.24,75.12,75.14,18000.0,61.8613,61.8695,61.7709,61.7873,18000.0
2012-03-01 14:15:00,75.13,75.17,75.07,75.17,44900.0,61.7791,61.812,61.7297,61.812,44900.0
2012-03-01 14:20:00,75.17,75.17,75.02,75.02,32000.0,61.812,61.812,61.6886,61.6886,32000.0
2012-03-01 14:25:00,75.04,75.08,75.02,75.07,18900.0,61.7051,61.738,61.6886,61.7297,18900.0
2012-03-01 14:30:00,75.06,75.13,75.06,75.11,14000.0,61.7215,61.7791,61.7215,61.7626,14000.0
2012-03-01 14:35:00,75.11,75.15,75.05,75.06,35700.0,61.7626,61.7955,61.7133,61.7215,35700.0
2012-03-01 14:40:00,75.05,75.07,75.01,75.06,22300.0,61.7133,61.7297,61.6804,61.7215,22300.0
2012-03-01 14:45:00,75.07,75.07,75.01,75.03,16000.0,61.7297,61.7297,61.6804,61.6968,16000.0
2012-03-01 14:50:00,75.04,75.08,74.97,75.06,58400.0,61.7051,61.738,61.6475,61.7215,58400.0
2012-03-01 14:55:00,75.07,75.13,75.06,75.13,10800.0,61.7297,61.7791,61.7215,61.7791,10800.0
2012-03-01 15:00:00,75.13,75.17,75.07,75.08,15400.0,61.7791,61.812,61.7297,61.738,15400.0
2012-03-01 15:05:00,75.08,75.09,75.0,75.02,21500.0,61.738,61.7462,61.6722,61.6886,21500.0
2012-03-01 15:10:00,75.03,75.1,75.0,75.01,22900.0,61.6968,61.7544,61.6722,61.6804,22900.0
2012-03-01 15:15:00,75.0,75.03,74.94,74.94,40500.0,61.6722,61.6968,61.6228,61.6228,40500.0
2012-03-01 15:20:00,74.96,75.01,74.9,74.96,45100.0,61.6393,61.6804,61.5899,61.6393,45100.0
2012-03-01 15:25:00,74.96,75.01,74.91,74.97,32200.0,61.6393,61.6804,61.5982,61.6475,32200.0
2012-03-01 15:30:00,74.96,74.98,74.9,74.93,52700.0,61.6393,61.6557,61.5899,61.6146,52700.0
2012-03-01 15:35:00,74.94,74.97,74.88,74.92,34200.0,61.6228,61.6475,61.5735,61.6064,34200.0
2012-03-01 15:40:00,74.91,74.99,74.89,74.94,54500.0,61.5982,61.664,61.5817,61.6228,54500.0
2012-03-01 15:45:00,74.95,75.04,74.95,75.03,85200.0,61.6311,61.7051,61.6311,61.6968,85200.0
2012-03-01 15:50:00,75.02,75.07,75.02,75.06,91400.0,61.6886,61.7297,61.6886,61.7215,91400.0
2012-03-01 15:55:00,75.06,75.09,74.99,75.07,167500.0,61.7215,61.7462,61.664,61.7297,167500.0
2012-03-02 09:30:00,75.19,75.28,75.05,75.23,111500.0,61.8284,61.9024,61.7133,61.8613,111500.0
2012-03-02 09:35:00,75.2,75.22,75.06,75.06,52100.0,61.8366,61.8531,61.7215,61.7215,52100.0
2012-03-02 09:40:00,75.03,75.12,74.92,75.08,22000.0,61.6968,61.7709,61.6064,61.738,22000.0
2012-03-02 09:45:00,75.05,75.08,74.9,75.02,31600.0,61.7133,61.738,61.5899,61.6886,31600.0
2012-03-02 09:50:00,75.03,75.12,74.93,75.11,25500.0,61.6968,61.7709,61.6146,61.7626,25500.0
2012-03-02 09:55:00,75.09,75.15,74.95,75.03,22000.0,61.7462,61.7955,61.6311,61.6968,22000.0
2012-03-02 10:00:00,75.02,75.07,74.91,74.92,42700.0,61.6886,61.7297,61.5982,61.6064,42700.0
2012-03-02 10:05:00,74.92,74.94,74.85,74.9,46800.0,61.6064,61.6228,61.5488,61.5899,46800.0
2012-03-02 10:10:00,74.9,74.94,74.85,74.89,27700.0,61.5899,61.6228,61.5488,61.5817,27700.0
2012-03-02 10:15:00,74.89,75.03,74.88,74.95,31900.0,61.5817,61.6968,61.5735,61.6311,31900.0
2012-03-02 10:20:00,74.95,74.98,74.9,74.98,16700.0,61.6311,61.6557,61.5899,61.6557,16700.0
2012-03-02 10:25:00,74.97,74.99,74.9,74.93,24000.0,61.6475,61.664,61.5899,61.6146,24000.0
2012-03-02 10:30:00,74.94,74.94,74.87,74.89,13000.0,61.6228,61.6228,61.5653,61.5817,13000.0
2012-03-02 10:35:00,74.9,74.95,74.89,74.9,29200.0,61.5899,61.6311,61.5817,61.5899,29200.0
2012-03-02 10:40:00,74.9,74.92,74.89,74.92,10600.0,61.5899,61.6064,61.5817,61.6064,10600.0
2012-03-02 10:45:00,74.93,74.93,74.9,74.91,16900.0,61.6146,61.6146,61.5899,61.5982,16900.0
2012-03-02 10:50:00,74.93,74.95,74.9,74.95,22500.0,61.6146,61.6311,61.5899,61.6311,22500.0
2012-03-02 10:55:00,74.95,74.97,74.87,74.9,29700.0,61.6311,61.6475,61.5653,61.5899,29700.0
2012-03-02 11:00:00,74.9,74.91,74.82,74.88,47200.0,61.5899,61.5982,61.5242,61.5735,47200.0
2012-03-02 11:05:00,74.87,74.96,74.84,74.96,27200.0,61.5653,61.6393,61.5406,61.6393,27200.0
2012-03-02 11:10:00,74.96,74.97,74.84,74.86,21800.0,61.6393,61.6475,61.5406,61.5571,21800.0
2012-03-02 11:15:00,74.86,74.87,74.81,74.84,18300.0,61.5571,61.5653,61.5159,61.5406,18300.0
2012-03-02 11:20:00,74.85,74.94,74.84,74.91,19600.0,61.5488,61.6228,61.5406,61.5982,19600.0
2012-03-02 11:25:00,74.91,74.91,74.86,74.88,14600.0,61.5982,61.5982,61.5571,61.5735,14600.0
2012-03-02 11:30:00,74.87,74.96,74.87,74.96,10800.0,61.5653,61.6393,61.5653,61.6393,10800.0
2012-03-02 11:35:00,74.95,74.97,74.9,74.92,20100.0,61.6311,61.6475,61.5899,61.6064,20100.0
2012-03-02 11:40:00,74.92,74.92,74.79,74.81,20300.0,61.6064,61.6064,61.4995,61.5159,20300.0
2012-03-02 11:45:00,74.83,74.85,74.75,74.85,33800.0,61.5324,61.5488,61.4666,61.5488,33800.0
2012-03-02 11:50:00,74.84,74.84,74.75,74.76,29800.0,61.5406,61.5406,61.4666,61.4748,29800.0
2012-03-02 11:55:00,74.78,74.83,74.73,74.76,20000.0,61.4913,61.5324,61.4502,61.4748,20000.0
2012-03-02 12:00:00,74.77,74.82,74.71,74.79,19800.0,61.483,61.5242,61.4337,61.4995,19800.0
2012-03-02 12:05:00,74.79,74.79,74.65,74.75,42900.0,61.4995,61.4995,61.3844,61.4666,42900.0
2012-03-02 12:10:00,74.76,74.81,74.75,74.78,16600.0,61.4748,61.5159,61.4666,61.4913,16600.0
2012-03-02 12:15:00,74.79,74.79,74.68,74.72,16200.0,61.4995,61.4995,61.409,61.4419,16200.0
2012-03-02 12:20:00,74.72,74.78,74.7,74.7,44900.0,61.4419,61.4913,61.4255,61.4255,44900.0
2012-03-02 12:25:00,74.69,74.79,74.66,74.75,30800.0,61.4173,61.4995,61.3926,61.4666,30800.0
2012-03-02 12:30:00,74.74,74.76,74.71,74.76,17900.0,61.4584,61.4748,61.4337,61.4748,17900.0
2012-03-02 12:35:00,74.77,74.78,74.7,74.74,18800.0,61.483,61.4913,61.4255,61.4584,18800.0
2012-03-02 12:40:00,74.74,74.75,74.7,74.72,11300.0,61.4584,61.4666,61.4255,61.4419,11300.0
2012-03-02 12:45:00,74.72,74.76,74.7,74.72,22000.0,61.4419,61.4748,61.4255,61.4419,22000.0
2012-03-02 12:50:00,74.73,74.75,74.7,74.73,19900.0,61.4502,61.4666,61.4255,61.4502,19900.0
2012-03-02 12:55:00,74.73,74.82,74.7,74.75,36800.0,61.4502,61.5242,61.4255,61.4666,36800.0
2012-03-02 13:00:00,74.76,74.81,74.76,74.79,27400.0,61.4748,61.5159,61.4748,61.4995,27400.0
2012-03-02 13:05:00,74.78,74.78,74.69,74.75,26900.0,61.4913,61.4913,61.4173,61.4666,26900.0
2012-03-02 13:10:00,74.74,74.74,74.63,74.66,28300.0,61.4584,61.4584,61.3679,61.3926,28300.0
2012-03-02 13:15:00,74.67,74.77,74.67,74.75,14800.0,61.4008,61.483,61.4008,61.4666,14800.0
2012-03-02 13:20:00,74.75,74.75,74.67,74.7,28000.0,61.4666,61.4666,61.4008,61.4255,28000.0
2012-03-02 13:25:00,74.7,74.8,74.69,74.77,20800.0,61.4255,61.5077,61.4173,61.483,20800.0
2012-03-02 13:30:00,74.77,74.83,74.76,74.78,17800.0,61.483,61.5324,61.4748,61.4913,17800.0
2012-03-02 13:35:00,74.77,74.79,74.73,74.73,13800.0,61.483,61.4995,61.4502,61.4502,13800.0
2012-03-02 13:40:00,74.75,74.8,74.72,74.78,19300.0,61.4666,61.5077,61.4419,61.4913,19300.0
2012-03-02 13:45:00,74.77,74.77,74.7,74.76,16200.0,61.483,61.483,61.4255,61.4748,16200.0
2012-03-02 13:50:00,74.75,74.8,74.74,74.8,9200.0,61.4666,61.5077,61.4584,61.5077,9200.0
2012-03-02 13:55:00,74.79,74.84,74.76,74.81,13100.0,61.4995,61.5406,61.4748,61.5159,13100.0
2012-03-02 14:00:00,74.81,74.88,74.79,74.88,22400.0,61.5159,61.5735,61.4995,61.5735,22400.0
2012-03-02 14:05:00,74.88,74.9,74.82,74.87,25300.0,61.5735,61.5899,61.5242,61.5653,25300.0
2012-03-02 14:10:00,74.86,74.9,74.83,74.9,20200.0,61.5571,61.5899,61.5324,61.5899,20200.0
2012-03-02 14:15:00,74.9,75.01,74.87,75.01,62100.0,61.5899,61.6804,61.5653,61.6804,62100.0
2012-03-02 14:20:00,75.01,75.03,74.87,74.92,42900.0,61.6804,61.6968,61.5653,61.6064,42900.0
2012-03-02 14:25:00,74.93,74.93,74.79,74.81,23000.0,61.6146,61.6146,61.4995,61.5159,23000.0
2012-03-02 14:30:00,74.82,74.86,74.8,74.86,22100.0,61.5242,61.5571,61.5077,61.5571,22100.0
2012-03-02 14:35:00,74.86,74.88,74.8,74.8,19100.0,61.5571,61.5735,61.5077,61.5077,19100.0
2012-03-02 14:40:00,74.79,74.84,74.76,74.84,30100.0,61.4995,61.5406,61.4748,61.5406,30100.0
2012-03-02 14:45:00,74.84,74.84,74.76,74.76,26900.0,61.5406,61.5406,61.4748,61.4748,26900.0
2012-03-02 14:50:00,74.76,74.81,74.75,74.8,37200.0,61.4748,61.5159,61.4666,61.5077,37200.0
2012-03-02 14:55:00,74.8,74.82,74.77,74.8,18800.0,61.5077,61.5242,61.483,61.5077,18800.0
2012-03-02 15:00:00,74.79,74.89,74.79,74.86,61000.0,61.4995,61.5817,61.4995,61.5571,61000.0
2012-03-02 15:05:00,74.86,74.88,74.8,74.83,34500.0,61.5571,61.5735,61.5077,61.5324,34500.0
2012-03-02 15:10:00,74.83,74.87,74.81,74.86,31000.0,61.5324,61.5653,61.5159,61.5571,31000.0
2012-03-02 15:15:00,74.86,74.87,74.78,74.78,30300.0,61.5571,61.5653,61.4913,61.4913,30300.0
2012-03-02 15:20:00,74.79,74.83,74.78,74.81,30900.0,61.4995,61.5324,61.4913,61.5159,30900.0
2012-03-02 15:25:00,74.81,74.88,74.8,74.87,58600.0,61.5159,61.5735,61.5077,61.5653,58600.0
2012-03-02 15:30:00,74.87,74.97,74.87,74.97,77200.0,61.5653,61.6475,61.5653,61.6475,77200.0
2012-03-02 15:35:00,74.96,74.97,74.8,74.8,88700.0,61.6393,61.6475,61.5077,61.5077,88700.0
2012-03-02 15:40:00,74.8,74.83,74.77,74.82,58000.0,61.5077,61.5324,61.483,61.5242,58000.0
2012-03-02 15:45:00,74.83,74.92,74.83,74.92,90100.0,61.5324,61.6064,61.5324,61.6064,90100.0
2012-03-02 15:50:00,74.91,74.92,74.84,74.87,112600.0,61.5982,61.6064,61.5406,61.5653,112600.0
2012-03-02 15:55:00,74.88,74.91,74.84,74.88,149700.0,61.5735,61.5982,61.5406,61.5735,149700.0
2012-03-05 09:30:00,74.95,74.95,74.77,74.92,112100.0,61.6311,61.6311,61.483,61.6064,112100.0
2012-03-05 09:35:00,74.9,74.95,74.88,74.93,57800.0,61.5899,61.6311,61.5735,61.6146,57800.0
2012-03-05 09:40:00,74.93,74.95,74.89,74.92,45900.0,61.6146,61.6311,61.5817,61.6064,45900.0
2012-03-05 09:45:00,74.9,74.94,74.65,74.72,45400.0,61.5899,61.6228,61.3844,61.4419,45400.0
2012-03-05 09:50:00,74.72,74.96,74.71,74.82,33900.0,61.4419,61.6393,61.4337,61.5242,33900.0
2012-03-05 09:55:00,74.86,74.91,74.77,74.8,28000.0,61.5571,61.5982,61.483,61.5077,28000.0
2012-03-05 10:00:00,74.82,74.96,74.71,74.94,83500.0,61.5242,61.6393,61.4337,61.6228,83500.0
2012-03-05 10:05:00,74.92,74.98,74.85,74.93,44300.0,61.6064,61.6557,61.5488,61.6146,44300.0
2012-03-05 10:10:00,74.92,74.95,74.86,74.91,32300.0,61.6064,61.6311,61.5571,61.5982,32300.0
2012-03-05 10:15:00,74.93,74.95,74.8,74.81,86600.0,61.6146,61.6311,61.5077,61.5159,86600.0
2012-03-05 10:20:00,74.8,74.83,74.52,74.52,87600.0,61.5077,61.5324,61.2775,61.2775,87600.0
2012-03-05 10:25:00,74.52,74.52,74.2,74.21,147500.0,61.2775,61.2775,61.0143,61.0226,147500.0
2012-03-05 10:30:00,74.22,74.3,74.16,74.24,98500.0,61.0308,61.0966,60.9814,61.0472,98500.0
2012-03-05 10:35:00,74.24,74.27,74.18,74.23,41500.0,61.0472,61.0719,60.9979,61.039,41500.0
2012-03-05 10:40:00,74.23,74.32,74.2,74.2,55500.0,61.039,61.113,61.0143,61.0143,55500.0
2012-03-05 10:45:00,74.2,74.32,74.17,74.3,44400.0,61.0143,61.113,60.9897,61.0966,44400.0
2012-03-05 10:50:00,74.3,74.33,74.21,74.23,34600.0,61.0966,61.1212,61.0226,61.039,34600.0
2012-03-05 10:55:00,74.22,74.27,74.18,74.27,40900.0,61.0308,61.0719,60.9979,61.0719,40900.0
2012-03-05 11:00:00,74.27,74.3,74.13,74.14,72100.0,61.0719,61.0966,60.9568,60.965,72100.0
2012-03-05 11:05:00,74.15,74.34,74.13,74.34,65100.0,60.9732,61.1295,60.9568,61.1295,65100.0
2012-03-05 11:10:00,74.34,74.37,74.23,74.26,30000.0,61.1295,61.1541,61.039,61.0637,30000.0
2012-03-05 11:15:00,74.25,74.26,74.13,74.16,43100.0,61.0555,61.0637,60.9568,60.9814,43100.0
2012-03-05 11:20:00,74.16,74.22,74.14,74.15,34200.0,60.9814,61.0308,60.965,60.9732,34200.0
2012-03-05 11:25:00,74.14,74.16,74.09,74.14,47100.0,60.965,60.9814,60.9239,60.965,47100.0
2012-03-05 11:30:00,74.13,74.13,73.93,74.02,120600.0,60.9568,60.9568,60.7923,60.8663,120600.0
2012-03-05 11:35:00,74.03,74.07,73.94,73.95,45800.0,60.8746,60.9074,60.8005,60.8088,45800.0
2012-03-05 11:40:00,73.96,74.13,73.93,74.13,98800.0,60.817,60.9568,60.7923,60.9568,98800.0
2012-03-05 11:45:00,74.12,74.25,74.12,74.18,30000.0,60.9486,61.0555,60.9486,60.9979,30000.0
2012-03-05 11:50:00,74.19,74.24,74.08,74.1,46100.0,61.0061,61.0472,60.9157,60.9321,46100.0
2012-03-05 11:55:00,74.11,74.12,74.05,74.05,26100.0,60.9403,60.9486,60.891,60.891,26100.0
2012-03-05 12:00:00,74.06,74.14,74.05,74.13,30700.0,60.8992,60.965,60.891,60.9568,30700.0
2012-03-05 12:05:00,74.13,74.13,74.08,74.08,26900.0,60.9568,60.9568,60.9157,60.9157,26900.0
2012-03-05 12:10:00,74.09,74.09,74.04,74.06,20700.0,60.9239,60.9239,60.8828,60.8992,20700.0
2012-03-05 12:15:00,74.05,74.11,74.05,74.1,33900.0,60.891,60.9403,60.891,60.9321,33900.0
2012-03-05 12:20:00,74.11,74.12,74.08,74.11,48100.0,60.9403,60.9486,60.9157,60.9403,48100.0
2012-03-05 12:25:00,74.11,74.18,74.1,74.13,38800.0,60.9403,60.9979,60.9321,60.9568,38800.0
2012-03-05 12:30:00,74.13,74.14,74.08,74.11,21500.0,60.9568,60.965,60.9157,60.9403,21500.0
2012-03-05 12:35:00,74.11,74.11,74.09,74.1,33400.0,60.9403,60.9403,60.9239,60.9321,33400.0
2012-03-05 12:40:00,74.1,74.11,74.08,74.11,22300.0,60.9321,60.9403,60.9157,60.9403,22300.0
2012-03-05 12:45:00,74.11,74.11,74.06,74.06,38200.0,60.9403,60.9403,60.8992,60.8992,38200.0
2012-03-05 12:50:00,74.07,74.07,74.0,74.02,29400.0,60.9074,60.9074,60.8499,60.8663,29400.0
2012-03-05 12:55:00,74.01,74.04,74.0,74.01,19000.0,60.8581,60.8828,60.8499,60.8581,19000.0
2012-03-05 13:00:00,74.01,74.02,74.0,74.02,25400.0,60.8581,60.8663,60.8499,60.8663,25400.0
2012-03-05 13:05:00,74.03,74.1,74.03,74.07,44400.0,60.8746,60.9321,60.8746,60.9074,44400.0
2012-03-05 13:10:00,74.07,74.09,74.04,74.08,23200.0,60.9074,60.9239,60.8828,60.9157,23200.0
2012-03-05 13:15:00,74.07,74.07,74.01,74.06,27000.0,60.9074,60.9074,60.8581,60.8992,27000.0
2012-03-05 13:20:00,74.07,74.07,73.98,73.98,47500.0,60.9074,60.9074,60.8334,60.8334,47500.0
2012-03-05 13:25:00,73.98,74.05,73.95,74.04,33800.0,60.8334,60.891,60.8088,60.8828,33800.0
2012-03-05 13:30:00,74.04,74.11,74.04,74.1,29300.0,60.8828,60.9403,60.8828,60.9321,29300.0
2012-03-05 13:35:00,74.1,74.1,74.02,74.07,20400.0,60.9321,60.9321,60.8663,60.9074,20400.0
2012-03-05 13:40:00,74.07,74.12,74.07,74.09,29400.0,60.9074,60.9486,60.9074,60.9239,29400.0
2012-03-05 13:45:00,74.09,74.09,74.03,74.07,46700.0,60.9239,60.9239,60.8746,60.9074,46700.0
2012-03-05 13:50:00,74.07,74.09,74.0,74.03,26700.0,60.9074,60.9239,60.8499,60.8746,26700.0
2012-03-05 13:55:00,74.02,74.04,74.01,74.03,16200.0,60.8663,60.8828,60.8581,60.8746,16200.0
2012-03-05 14:00:00,74.03,74.11,74.03,74.09,32100.0,60.8746,60.9403,60.8746,60.9239,32100.0
2012-03-05 14:05:00,74.08,74.11,74.06,74.1,29800.0,60.9157,60.9403,60.8992,60.9321,29800.0
2012-03-05 14:10:00,74.1,74.11,74.06,74.11,48200.0,60.9321,60.9403,60.8992,60.9403,48200.0
2012-03-05 14:15:00,74.11,74.15,74.1,74.12,45400.0,60.9403,60.9732,60.9321,60.9486,45400.0
2012-03-05 14:20:00,74.13,74.19,74.1,74.13,20600.0,60.9568,61.0061,60.9321,60.9568,20600.0
2012-03-05 14:25:00,74.14,74.19,74.12,74.17,25600.0,60.965,61.0061,60.9486,60.9897,25600.0
2012-03-05 14:30:00,74.18,74.19,74.12,74.17,48500.0,60.9979,61.0061,60.9486,60.9897,48500.0
2012-03-05 14:35:00,74.17,74.19,74.17,74.19,36100.0,60.9897,61.0061,60.9897,61.0061,36100.0
2012-03-05 14:40:00,74.19,74.19,74.13,74.13,91000.0,61.0061,61.0061,60.9568,60.9568,91000.0
2012-03-05 14:45:00,74.13,74.14,74.08,74.09,26800.0,60.9568,60.965,60.9157,60.9239,26800.0
2012-03-05 14:50:00,74.09,74.11,74.08,74.08,52800.0,60.9239,60.9403,60.9157,60.9157,52800.0
2012-03-05 14:55:00,74.09,74.17,74.08,74.15,57800.0,60.9239,60.9897,60.9157,60.9732,57800.0
2012-03-05 15:00:00,74.15,74.19,74.15,74.17,34800.0,60.9732,61.0061,60.9732,60.9897,34800.0
2012-03-05 15:05:00,74.17,74.19,74.14,74.17,65100.0,60.9897,61.0061,60.965,60.9897,65100.0
2012-03-05 15:10:00,74.17,74.28,74.17,74.26,50300.0,60.9897,61.0801,60.9897,61.0637,50300.0
2012-03-05 15:15:00,74.25,74.27,74.22,74.25,49400.0,61.0555,61.0719,61.0308,61.0555,49400.0
2012-03-05 15:20:00,74.25,74.29,74.24,74.28,35300.0,61.0555,61.0883,61.0472,61.0801,35300.0
2012-03-05 15:25:00,74.28,74.29,74.23,74.27,36900.0,61.0801,61.0883,61.039,61.0719,36900.0
2012-03-05 15:30:00,74.27,74.29,74.25,74.28,48400.0,61.0719,61.0883,61.0555,61.0801,48400.0
2012-03-05 15:35:00,74.28,74.29,74.2,74.2,63800.0,61.0801,61.0883,61.0143,61.0143,63800.0
2012-03-05 15:40:00,74.2,74.21,74.13,74.14,66700.0,61.0143,61.0226,60.9568,60.965,66700.0
2012-03-05 15:45:00,74.15,74.23,74.15,74.2,96200.0,60.9732,61.039,60.9732,61.0143,96200.0
2012-03-05 15:50:00,74.19,74.21,74.14,74.15,90800.0,61.0061,61.0226,60.965,60.9732,90800.0
2012-03-05 15:55:00,74.15,74.15,74.08,74.11,230100.0,60.9732,60.9732,60.9157,60.9403,230100.0
2012-03-06 09:30:00,73.24,73.24,72.63,72.91,265600.0,60.2249,60.2249,59.7233,59.9536,265600.0
2012-03-06 09:35:00,72.91,72.96,72.65,72.7,118800.0,59.9536,59.9947,59.7398,59.7809,118800.0
2012-03-06 09:40:00,72.66,72.95,72.66,72.94,86200.0,59.748,59.9865,59.748,59.9782,86200.0
2012-03-06 09:45:00,72.95,73.04,72.79,73.0,86500.0,59.9865,60.0605,59.8549,60.0276,86500.0
2012-03-06 09:50:00,73.0,73.0,72.84,72.93,67400.0,60.0276,60.0276,59.896,59.97,67400.0
2012-03-06 09:55:00,72.92,72.94,72.81,72.83,51800.0,59.9618,59.9782,59.8713,59.8878,51800.0
2012-03-06 10:00:00,72.8,72.95,72.72,72.75,63500.0,59.8631,59.9865,59.7973,59.822,63500.0
2012-03-06 10:05:00,72.76,72.94,72.74,72.87,66700.0,59.8302,59.9782,59.8138,59.9207,66700.0
2012-03-06 10:10:00,72.86,72.92,72.86,72.89,56800.0,59.9125,59.9618,59.9125,59.9371,56800.0
2012-03-06 10:15:00,72.89,72.89,72.73,72.76,55900.0,59.9371,59.9371,59.8056,59.8302,55900.0
2012-03-06 10:20:00,72.76,72.76,72.65,72.7,59700.0,59.8302,59.8302,59.7398,59.7809,59700.0
2012-03-06 10:25:00,72.69,72.74,72.56,72.57,87000.0,59.7727,59.8138,59.6658,59.674,87000.0
2012-03-06 10:30:00,72.56,72.61,72.51,72.57,82100.0,59.6658,59.7069,59.6247,59.674,82100.0
2012-03-06 10:35:00,72.57,72.64,72.51,72.55,155000.0,59.674,59.7316,59.6247,59.6576,155000.0
2012-03-06 10:40:00,72.56,72.64,72.52,72.63,59600.0,59.6658,59.7316,59.6329,59.7233,59600.0
2012-03-06 10:45:00,72.62,72.76,72.6,72.63,93900.0,59.7151,59.8302,59.6987,59.7233,93900.0
2012-03-06 10:50:00,72.63,72.67,72.54,72.64,51800.0,59.7233,59.7562,59.6493,59.7316,51800.0
2012-03-06 10:55:00,72.64,72.69,72.6,72.62,36700.0,59.7316,59.7727,59.6987,59.7151,36700.0
2012-03-06 11:00:00,72.61,72.66,72.56,72.64,33100.0,59.7069,59.748,59.6658,59.7316,33100.0
2012-03-06 11:05:00,72.63,72.7,72.6,72.69,154400.0,59.7233,59.7809,59.6987,59.7727,154400.0
2012-03-06 11:10:00,72.69,72.75,72.65,72.74,54600.0,59.7727,59.822,59.7398,59.8138,54600.0
2012-03-06 11:15:00,72.75,72.8,72.74,72.76,42000.0,59.822,59.8631,59.8138,59.8302,42000.0
2012-03-06 11:20:00,72.77,72.82,72.76,72.76,56900.0,59.8385,59.8796,59.8302,59.8302,56900.0
2012-03-06 11:25:00,72.77,72.86,72.77,72.84,51700.0,59.8385,59.9125,59.8385,59.896,51700.0
2012-03-06 11:30:00,72.84,72.84,72.76,72.77,57500.0,59.896,59.896,59.8302,59.8385,57500.0
2012-03-06 11:35:00,72.77,72.81,72.7,72.75,35900.0,59.8385,59.8713,59.7809,59.822,35900.0
2012-03-06 11:40:00,72.75,72.76,72.72,72.73,21900.0,59.822,59.8302,59.7973,59.8056,21900.0
2012-03-06 11:45:00,72.73,72.74,72.64,72.68,28000.0,59.8056,59.8138,59.7316,59.7645,28000.0
2012-03-06 11:50:00,72.67,72.71,72.6,72.62,51100.0,59.7562,59.7891,59.6987,59.7151,51100.0
2012-03-06 11:55:00,72.62,72.72,72.61,72.7,33400.0,59.7151,59.7973,59.7069,59.7809,33400.0
2012-03-06 12:00:00,72.7,72.76,72.66,72.66,21500.0,59.7809,59.8302,59.748,59.748,21500.0
2012-03-06 12:05:00,72.67,72.74,72.64,72.7,30100.0,59.7562,59.8138,59.7316,59.7809,30100.0
2012-03-06 12:10:00,72.7,72.73,72.62,72.62,22200.0,59.7809,59.8056,59.7151,59.7151,22200.0
2012-03-06 12:15:00,72.62,72.62,72.44,72.48,70500.0,59.7151,59.7151,59.5671,59.6,70500.0
2012-03-06 12:20:00,72.47,72.53,72.42,72.45,34900.0,59.5918,59.6411,59.5507,59.5753,34900.0
2012-03-06 12:25:00,72.45,72.46,72.37,72.42,30000.0,59.5753,59.5835,59.5095,59.5507,30000.0
2012-03-06 12:30:00,72.42,72.51,72.42,72.42,24700.0,59.5507,59.6247,59.5507,59.5507,24700.0
2012-03-06 12:35:00,72.42,72.53,72.4,72.5,27700.0,59.5507,59.6411,59.5342,59.6164,27700.0
2012-03-06 12:40:00,72.5,72.55,72.5,72.54,34800.0,59.6164,59.6576,59.6164,59.6493,34800.0
2012-03-06 12:45:00,72.53,72.56,72.5,72.51,21400.0,59.6411,59.6658,59.6164,59.6247,21400.0
2012-03-06 12:50:00,72.51,72.53,72.44,72.45,23700.0,59.6247,59.6411,59.5671,59.5753,23700.0
2012-03-06 12:55:00,72.47,72.47,72.38,72.44,38400.0,59.5918,59.5918,59.5178,59.5671,38400.0
2012-03-06 13:00:00,72.44,72.49,72.36,72.48,37700.0,59.5671,59.6082,59.5013,59.6,37700.0
2012-03-06 13:05:00,72.49,72.49,72.4,72.42,41600.0,59.6082,59.6082,59.5342,59.5507,41600.0
2012-03-06 13:10:00,72.42,72.42,72.38,72.4,30900.0,59.5507,59.5507,59.5178,59.5342,30900.0
2012-03-06 13:15:00,72.4,72.41,72.37,72.41,25800.0,59.5342,59.5424,59.5095,59.5424,25800.0
2012-03-06 13:20:00,72.42,72.43,72.36,72.4,33400.0,59.5507,59.5589,59.5013,59.5342,33400.0
2012-03-06 13:25:00,72.39,72.43,72.35,72.37,44100.0,59.526,59.5589,59.4931,59.5095,44100.0
2012-03-06 13:30:00,72.38,72.44,72.38,72.41,29800.0,59.5178,59.5671,59.5178,59.5424,29800.0
2012-03-06 13:35:00,72.41,72.48,72.4,72.47,47000.0,59.5424,59.6,59.5342,59.5918,47000.0
2012-03-06 13:40:00,72.47,72.48,72.39,72.46,41400.0,59.5918,59.6,59.526,59.5835,41400.0
2012-03-06 13:45:00,72.46,72.46,72.36,72.41,55800.0,59.5835,59.5835,59.5013,59.5424,55800.0
2012-03-06 13:50:00,72.41,72.49,72.4,72.49,28600.0,59.5424,59.6082,59.5342,59.6082,28600.0
2012-03-06 13:55:00,72.49,72.49,72.41,72.45,34100.0,59.6082,59.6082,59.5424,59.5753,34100.0
2012-03-06 14:00:00,72.46,72.47,72.41,72.42,20300.0,59.5835,59.5918,59.5424,59.5507,20300.0
2012-03-06 14:05:00,72.42,72.46,72.41,72.44,26900.0,59.5507,59.5835,59.5424,59.5671,26900.0
2012-03-06 14:10:00,72.44,72.55,72.4,72.54,34300.0,59.5671,59.6576,59.5342,59.6493,34300.0
2012-03-06 14:15:00,72.54,72.55,72.48,72.53,47600.0,59.6493,59.6576,59.6,59.6411,47600.0
2012-03-06 14:20:00,72.52,72.52,72.44,72.48,33800.0,59.6329,59.6329,59.5671,59.6,33800.0
2012-03-06 14:25:00,72.47,72.47,72.33,72.33,46900.0,59.5918,59.5918,59.4766,59.4766,46900.0
2012-03-06 14:30:00,72.33,72.45,72.32,72.38,46100.0,59.4766,59.5753,59.4684,59.5178,46100.0
2012-03-06 14:35:00,72.37,72.4,72.31,72.39,49200.0,59.5095,59.5342,59.4602,59.526,49200.0
2012-03-06 14:40:00,72.4,72.42,72.35,72.4,38900.0,59.5342,59.5507,59.4931,59.5342,38900.0
2012-03-06 14:45:00,72.4,72.45,72.4,72.44,18700.0,59.5342,59.5753,59.5342,59.5671,18700.0
2012-03-06 14:50:00,72.43,72.46,72.4,72.41,33800.0,59.5589,59.5835,59.5342,59.5424,33800.0
2012-03-06 14:55:00,72.39,72.4,72.32,72.36,50200.0,59.526,59.5342,59.4684,59.5013,50200.0
2012-03-06 15:00:00,72.36,72.4,72.33,72.34,59600.0,59.5013,59.5342,59.4766,59.4849,59600.0
2012-03-06 15:05:00,72.34,72.36,72.3,72.36,64400.0,59.4849,59.5013,59.452,59.5013,64400.0
2012-03-06 15:10:00,72.35,72.37,72.34,72.36,57800.0,59.4931,59.5095,59.4849,59.5013,57800.0
2012-03-06 15:15:00,72.35,72.39,72.34,72.38,69100.0,59.4931,59.526,59.4849,59.5178,69100.0
2012-03-06 15:20:00,72.37,72.39,72.35,72.38,54100.0,59.5095,59.526,59.4931,59.5178,54100.0
2012-03-06 15:25:00,72.39,72.43,72.38,72.4,84600.0,59.526,59.5589,59.5178,59.5342,84600.0
2012-03-06 15:30:00,72.4,72.41,72.39,72.4,87600.0,59.5342,59.5424,59.526,59.5342,87600.0
2012-03-06 15:35:00,72.41,72.42,72.39,72.42,107600.0,59.5424,59.5507,59.526,59.5507,107600.0
2012-03-06 15:40:00,72.41,72.53,72.4,72.47,112800.0,59.5424,59.6411,59.5342,59.5918,112800.0
2012-03-06 15:45:00,72.46,72.55,72.41,72.53,187500.0,59.5835,59.6576,59.5424,59.6411,187500.0
2012-03-06 15:50:00,72.53,72.67,72.53,72.65,254600.0,59.6411,59.7562,59.6411,59.7398,254600.0
2012-03-06 15:55:00,72.65,72.68,72.56,72.6,292000.0,59.7398,59.7645,59.6658,59.6987,292000.0
2012-03-07 09:30:00,72.6,72.83,72.51,72.6,118900.0,59.6987,59.8878,59.6247,59.6987,118900.0
2012-03-07 09:35:00,72.6,72.87,72.55,72.86,96100.0,59.6987,59.9207,59.6576,59.9125,96100.0
2012-03-07 09:40:00,72.86,73.08,72.86,73.07,77800.0,59.9125,60.0934,59.9125,60.0851,77800.0
2012-03-07 09:45:00,73.08,73.15,72.93,72.98,58700.0,60.0934,60.1509,59.97,60.0111,58700.0
2012-03-07 09:50:00,72.98,73.13,72.94,73.13,54400.0,60.0111,60.1345,59.9782,60.1345,54400.0
2012-03-07 09:55:00,73.11,73.19,73.11,73.17,86000.0,60.118,60.1838,60.118,60.1674,86000.0
2012-03-07 10:00:00,73.17,73.31,73.16,73.19,213300.0,60.1674,60.2825,60.1592,60.1838,213300.0
2012-03-07 10:05:00,73.18,73.28,73.0,73.0,80000.0,60.1756,60.2578,60.0276,60.0276,80000.0
2012-03-07 10:10:00,73.01,73.12,72.99,73.12,44300.0,60.0358,60.1263,60.0194,60.1263,44300.0
2012-03-07 10:15:00,73.13,73.23,73.13,73.19,82800.0,60.1345,60.2167,60.1345,60.1838,82800.0
2012-03-07 10:20:00,73.18,73.23,73.16,73.18,100400.0,60.1756,60.2167,60.1592,60.1756,100400.0
2012-03-07 10:25:00,73.17,73.17,73.01,73.1,89200.0,60.1674,60.1674,60.0358,60.1098,89200.0
2012-03-07 10:30:00,73.11,73.14,73.01,73.09,48100.0,60.118,60.1427,60.0358,60.1016,48100.0
2012-03-07 10:35:00,73.11,73.12,72.96,72.97,32300.0,60.118,60.1263,59.9947,60.0029,32300.0
2012-03-07 10:40:00,72.98,73.05,72.9,73.0,48600.0,60.0111,60.0687,59.9454,60.0276,48600.0
2012-03-07 10:45:00,73.0,73.12,73.0,73.08,27000.0,60.0276,60.1263,60.0276,60.0934,27000.0
2012-03-07 10:50:00,73.09,73.11,73.05,73.09,22000.0,60.1016,60.118,60.0687,60.1016,22000.0
2012-03-07 10:55:00,73.08,73.11,73.03,73.07,36800.0,60.0934,60.118,60.0523,60.0851,36800.0
2012-03-07 11:00:00,73.08,73.2,73.07,73.19,31600.0,60.0934,60.192,60.0851,60.1838,31600.0
2012-03-07 11:05:00,73.19,73.26,73.18,73.25,63200.0,60.1838,60.2414,60.1756,60.2332,63200.0
2012-03-07 11:10:00,73.25,73.28,73.24,73.25,60000.0,60.2332,60.2578,60.2249,60.2332,60000.0
2012-03-07 11:15:00,73.26,73.28,73.23,73.28,45500.0,60.2414,60.2578,60.2167,60.2578,45500.0
2012-03-07 11:20:00,73.28,73.42,73.28,73.39,69700.0,60.2578,60.373,60.2578,60.3483,69700.0
2012-03-07 11:25:00,73.39,73.45,73.34,73.37,65100.0,60.3483,60.3976,60.3072,60.3318,65100.0
2012-03-07 11:30:00,73.36,73.5,73.36,73.47,48800.0,60.3236,60.4387,60.3236,60.4141,48800.0
2012-03-07 11:35:00,73.48,73.52,73.44,73.52,27000.0,60.4223,60.4552,60.3894,60.4552,27000.0
2012-03-07 11:40:00,73.52,73.53,73.5,73.53,19200.0,60.4552,60.4634,60.4387,60.4634,19200.0
2012-03-07 11:45:00,73.52,73.56,73.44,73.46,33000.0,60.4552,60.4881,60.3894,60.4058,33000.0
2012-03-07 11:50:00,73.46,73.48,73.42,73.42,12500.0,60.4058,60.4223,60.373,60.373,12500.0
2012-03-07 11:55:00,73.42,73.5,73.42,73.49,21100.0,60.373,60.4387,60.373,60.4305,21100.0
2012-03-07 12:00:00,73.49,73.52,73.44,73.47,23200.0,60.4305,60.4552,60.3894,60.4141,23200.0
2012-03-07 12:05:00,73.47,73.49,73.44,73.45,23800.0,60.4141,60.4305,60.3894,60.3976,23800.0
2012-03-07 12:10:00,73.45,73.51,73.44,73.46,40400.0,60.3976,60.447,60.3894,60.4058,40400.0
2012-03-07 12:15:00,73.46,73.48,73.42,73.42,22100.0,60.4058,60.4223,60.373,60.373,22100.0
2012-03-07 12:20:00,73.42,73.46,73.41,73.46,57300.0,60.373,60.4058,60.3647,60.4058,57300.0
2012-03-07 12:25:00,73.46,73.47,73.41,73.45,29400.0,60.4058,60.4141,60.3647,60.3976,29400.0
2012-03-07 12:30:00,73.46,73.48,73.39,73.39,24500.0,60.4058,60.4223,60.3483,60.3483,24500.0
2012-03-07 12:35:00,73.39,73.49,73.36,73.48,34900.0,60.3483,60.4305,60.3236,60.4223,34900.0
2012-03-07 12:40:00,73.48,73.55,73.48,73.54,41800.0,60.4223,60.4798,60.4223,60.4716,41800.0
2012-03-07 12:45:00,73.54,73.56,73.53,73.56,13900.0,60.4716,60.4881,60.4634,60.4881,13900.0
2012-03-07 12:50:00,73.56,73.57,73.55,73.56,11400.0,60.4881,60.4963,60.4798,60.4881,11400.0
2012-03-07 12:55:00,73.56,73.56,73.48,73.48,33500.0,60.4881,60.4881,60.4223,60.4223,33500.0
2012-03-07 13:00:00,73.49,73.53,73.47,73.51,24800.0,60.4305,60.4634,60.4141,60.447,24800.0
2012-03-07 13:05:00,73.5,73.5,73.46,73.46,13800.0,60.4387,60.4387,60.4058,60.4058,13800.0
2012-03-07 13:10:00,73.45,73.51,73.45,73.5,27700.0,60.3976,60.447,60.3976,60.4387,27700.0
2012-03-07 13:15:00,73.5,73.52,73.47,73.48,31800.0,60.4387,60.4552,60.4141,60.4223,31800.0
2012-03-07 13:20:00,73.48,73.5,73.44,73.5,16400.0,60.4223,60.4387,60.3894,60.4387,16400.0
2012-03-07 13:25:00,73.48,73.55,73.48,73.52,43800.0,60.4223,60.4798,60.4223,60.4552,43800.0
2012-03-07 13:30:00,73.52,73.53,73.46,73.47,25600.0,60.4552,60.4634,60.4058,60.4141,25600.0
2012-03-07 13:35:00,73.47,73.53,73.47,73.52,40500.0,60.4141,60.4634,60.4141,60.4552,40500.0
2012-03-07 13:40:00,73.52,73.53,73.45,73.48,19900.0,60.4552,60.4634,60.3976,60.4223,19900.0
2012-03-07 13:45:00,73.49,73.5,73.45,73.48,30800.0,60.4305,60.4387,60.3976,60.4223,30800.0
2012-03-07 13:50:00,73.47,73.51,73.45,73.49,33800.0,60.4141,60.447,60.3976,60.4305,33800.0
2012-03-07 13:55:00,73.5,73.57,73.49,73.55,40400.0,60.4387,60.4963,60.4305,60.4798,40400.0
2012-03-07 14:00:00,73.55,73.62,73.55,73.55,22000.0,60.4798,60.5374,60.4798,60.4798,22000.0
2012-03-07 14:05:00,73.55,73.57,73.53,73.54,25600.0,60.4798,60.4963,60.4634,60.4716,25600.0
2012-03-07 14:10:00,73.54,73.55,73.51,73.55,29700.0,60.4716,60.4798,60.447,60.4798,29700.0
2012-03-07 14:15:00,73.55,73.59,73.55,73.57,21100.0,60.4798,60.5127,60.4798,60.4963,21100.0
2012-03-07 14:20:00,73.57,73.59,73.53,73.57,20000.0,60.4963,60.5127,60.4634,60.4963,20000.0
2012-03-07 14:25:00,73.56,73.61,73.55,73.6,16400.0,60.4881,60.5292,60.4798,60.521,16400.0
2012-03-07 14:30:00,73.61,73.61,73.53,73.57,31700.0,60.5292,60.5292,60.4634,60.4963,31700.0
2012-03-07 14:35:00,73.56,73.57,73.52,73.56,23600.0,60.4881,60.4963,60.4552,60.4881,23600.0
2012-03-07 14:40:00,73.55,73.57,73.52,73.56,25000.0,60.4798,60.4963,60.4552,60.4881,25000.0
2012-03-07 14:45:00,73.56,73.61,73.55,73.59,29200.0,60.4881,60.5292,60.4798,60.5127,29200.0
2012-03-07 14:50:00,73.59,73.67,73.59,73.66,60800.0,60.5127,60.5785,60.5127,60.5703,60800.0
2012-03-07 14:55:00,73.66,73.66,73.61,73.64,15700.0,60.5703,60.5703,60.5292,60.5539,15700.0
2012-03-07 15:00:00,73.64,73.7,73.64,73.66,38800.0,60.5539,60.6032,60.5539,60.5703,38800.0
2012-03-07 15:05:00,73.66,73.68,73.62,73.62,40100.0,60.5703,60.5867,60.5374,60.5374,40100.0
2012-03-07 15:10:00,73.63,73.64,73.55,73.6,47300.0,60.5456,60.5539,60.4798,60.521,47300.0
2012-03-07 15:15:00,73.6,73.62,73.55,73.62,33200.0,60.521,60.5374,60.4798,60.5374,33200.0
2012-03-07 15:20:00,73.63,73.67,73.57,73.58,35700.0,60.5456,60.5785,60.4963,60.5045,35700.0
2012-03-07 15:25:00,73.58,73.63,73.56,73.61,40200.0,60.5045,60.5456,60.4881,60.5292,40200.0
2012-03-07 15:30:00,73.61,73.65,73.58,73.63,55400.0,60.5292,60.5621,60.5045,60.5456,55400.0
2012-03-07 15:35:00,73.63,73.66,73.61,73.65,48100.0,60.5456,60.5703,60.5292,60.5621,48100.0
2012-03-07 15:40:00,73.64,73.64,73.6,73.62,68000.0,60.5539,60.5539,60.521,60.5374,68000.0
2012-03-07 15:45:00,73.62,73.64,73.55,73.57,64000.0,60.5374,60.5539,60.4798,60.4963,64000.0
2012-03-07 15:50:00,73.57,73.66,73.55,73.64,100000.0,60.4963,60.5703,60.4798,60.5539,100000.0
2012-03-07 15:55:00,73.63,73.64,73.53,73.53,250100.0,60.5456,60.5539,60.4634,60.4634,250100.0
2012-03-08 09:30:00,74.27,74.7,73.99,74.55,139300.0,61.0719,61.4255,60.8417,61.3021,139300.0
2012-03-08 09:35:00,74.56,74.7,74.51,74.66,53700.0,61.3104,61.4255,61.2693,61.3926,53700.0
2012-03-08 09:40:00,74.67,74.69,74.51,74.51,48300.0,61.4008,61.4173,61.2693,61.2693,48300.0
2012-03-08 09:45:00,74.53,74.6,74.5,74.5,41000.0,61.2857,61.3433,61.261,61.261,41000.0
2012-03-08 09:50:00,74.5,74.54,74.4,74.43,288600.0,61.261,61.2939,61.1788,61.2035,288600.0
2012-03-08 09:55:00,74.44,74.45,74.37,74.42,30100.0,61.2117,61.2199,61.1541,61.1952,30100.0
2012-03-08 10:00:00,74.42,74.57,74.37,74.38,29100.0,61.1952,61.3186,61.1541,61.1624,29100.0
2012-03-08 10:05:00,74.38,74.47,74.36,74.38,34700.0,61.1624,61.2364,61.1459,61.1624,34700.0
2012-03-08 10:10:00,74.37,74.38,74.17,74.19,70800.0,61.1541,61.1624,60.9897,61.0061,70800.0
2012-03-08 10:15:00,74.19,74.24,74.1,74.23,64200.0,61.0061,61.0472,60.9321,61.039,64200.0
2012-03-08 10:20:00,74.22,74.22,74.06,74.1,24200.0,61.0308,61.0308,60.8992,60.9321,24200.0
2012-03-08 10:25:00,74.1,74.11,73.98,74.02,77100.0,60.9321,60.9403,60.8334,60.8663,77100.0
2012-03-08 10:30:00,74.01,74.03,73.94,73.96,65000.0,60.8581,60.8746,60.8005,60.817,65000.0
2012-03-08 10:35:00,73.95,73.99,73.94,73.96,69000.0,60.8088,60.8417,60.8005,60.817,69000.0
2012-03-08 10:40:00,73.95,73.96,73.88,73.9,44400.0,60.8088,60.817,60.7512,60.7677,44400.0
2012-03-08 10:45:00,73.91,73.99,73.9,73.92,41900.0,60.7759,60.8417,60.7677,60.7841,41900.0
2012-03-08 10:50:00,73.94,73.96,73.85,73.95,54500.0,60.8005,60.817,60.7265,60.8088,54500.0
2012-03-08 10:55:00,73.95,73.96,73.87,73.9,40100.0,60.8088,60.817,60.743,60.7677,40100.0
2012-03-08 11:00:00,73.9,74.0,73.83,74.0,33900.0,60.7677,60.8499,60.7101,60.8499,33900.0
2012-03-08 11:05:00,74.0,74.01,73.94,73.99,49200.0,60.8499,60.8581,60.8005,60.8417,49200.0
2012-03-08 11:10:00,73.98,74.05,73.96,74.02,94300.0,60.8334,60.891,60.817,60.8663,94300.0
2012-03-08 11:15:00,74.03,74.05,74.01,74.03,51100.0,60.8746,60.891,60.8581,60.8746,51100.0
2012-03-08 11:20:00,74.05,74.4,74.01,74.06,22300.0,60.891,61.1788,60.8581,60.8992,22300.0
2012-03-08 11:25:00,74.07,74.08,74.0,74.04,44900.0,60.9074,60.9157,60.8499,60.8828,44900.0
2012-03-08 11:30:00,74.04,74.08,73.99,74.03,67700.0,60.8828,60.9157,60.8417,60.8746,67700.0
2012-03-08 11:35:00,74.04,74.1,74.01,74.09,35500.0,60.8828,60.9321,60.8581,60.9239,35500.0
2012-03-08 11:40:00,74.09,74.14,73.97,74.02,93200.0,60.9239,60.965,60.8252,60.8663,93200.0
2012-03-08 11:45:00,74.04,74.18,73.99,74.06,45200.0,60.8828,60.9979,60.8417,60.8992,45200.0
2012-03-08 11:50:00,74.06,74.09,73.98,74.03,38100.0,60.8992,60.9239,60.8334,60.8746,38100.0
2012-03-08 11:55:00,74.03,74.1,74.02,74.09,25100.0,60.8746,60.9321,60.8663,60.9239,25100.0
2012-03-08 12:00:00,74.09,74.17,74.09,74.16,25900.0,60.9239,60.9897,60.9239,60.9814,25900.0
2012-03-08 12:05:00,74.17,74.19,74.12,74.12,30800.0,60.9897,61.0061,60.9486,60.9486,30800.0
2012-03-08 12:10:00,74.13,74.15,74.13,74.15,10700.0,60.9568,60.9732,60.9568,60.9732,10700.0
2012-03-08 12:15:00,74.16,74.19,74.1,74.14,49600.0,60.9814,61.0061,60.9321,60.965,49600.0
2012-03-08 12:20:00,74.15,74.16,74.13,74.14,17800.0,60.9732,60.9814,60.9568,60.965,17800.0
2012-03-08 12:25:00,74.13,74.19,74.1,74.19,12200.0,60.9568,61.0061,60.9321,61.0061,12200.0
2012-03-08 12:30:00,74.19,74.2,74.18,74.2,19200.0,61.0061,61.0143,60.9979,61.0143,19200.0
2012-03-08 12:35:00,74.2,74.28,74.2,74.26,25500.0,61.0143,61.0801,61.0143,61.0637,25500.0
2012-03-08 12:40:00,74.25,74.36,74.25,74.36,29800.0,61.0555,61.1459,61.0555,61.1459,29800.0
2012-03-08 12:45:00,74.36,74.41,74.35,74.41,20800.0,61.1459,61.187,61.1377,61.187,20800.0
2012-03-08 12:50:00,74.4,74.47,74.4,74.47,22600.0,61.1788,61.2364,61.1788,61.2364,22600.0
2012-03-08 12:55:00,74.46,74.46,74.37,74.39,30200.0,61.2281,61.2281,61.1541,61.1706,30200.0
2012-03-08 13:00:00,74.38,74.39,74.32,74.34,15900.0,61.1624,61.1706,61.113,61.1295,15900.0
2012-03-08 13:05:00,74.33,74.36,74.31,74.35,8000.0,61.1212,61.1459,61.1048,61.1377,8000.0
2012-03-08 13:10:00,74.35,74.37,74.29,74.35,26300.0,61.1377,61.1541,61.0883,61.1377,26300.0
2012-03-08 13:15:00,74.35,74.43,74.34,74.34,30100.0,61.1377,61.2035,61.1295,61.1295,30100.0
2012-03-08 13:20:00,74.35,74.39,74.33,74.38,14200.0,61.1377,61.1706,61.1212,61.1624,14200.0
2012-03-08 13:25:00,74.38,74.39,74.32,74.32,18500.0,61.1624,61.1706,61.113,61.113,18500.0
2012-03-08 13:30:00,74.33,74.4,74.33,74.38,16000.0,61.1212,61.1788,61.1212,61.1624,16000.0
2012-03-08 13:35:00,74.39,74.39,74.37,74.38,12700.0,61.1706,61.1706,61.1541,61.1624,12700.0
2012-03-08 13:40:00,74.38,74.39,74.36,74.38,23600.0,61.1624,61.1706,61.1459,61.1624,23600.0
2012-03-08 13:45:00,74.37,74.39,74.36,74.38,11000.0,61.1541,61.1706,61.1459,61.1624,11000.0
2012-03-08 13:50:00,74.38,74.39,74.29,74.29,21400.0,61.1624,61.1706,61.0883,61.0883,21400.0
2012-03-08 13:55:00,74.29,74.36,74.28,74.28,31900.0,61.0883,61.1459,61.0801,61.0801,31900.0
2012-03-08 14:00:00,74.29,74.35,74.29,74.35,29700.0,61.0883,61.1377,61.0883,61.1377,29700.0
2012-03-08 14:05:00,74.34,74.34,74.3,74.33,27700.0,61.1295,61.1295,61.0966,61.1212,27700.0
2012-03-08 14:10:00,74.32,74.33,74.21,74.22,16900.0,61.113,61.1212,61.0226,61.0308,16900.0
2012-03-08 14:15:00,74.22,74.29,74.21,74.29,18200.0,61.0308,61.0883,61.0226,61.0883,18200.0
2012-03-08 14:20:00,74.3,74.3,74.25,74.25,12400.0,61.0966,61.0966,61.0555,61.0555,12400.0
2012-03-08 14:25:00,74.25,74.32,74.2,74.28,58700.0,61.0555,61.113,61.0143,61.0801,58700.0
2012-03-08 14:30:00,74.27,74.29,74.24,74.24,20100.0,61.0719,61.0883,61.0472,61.0472,20100.0
2012-03-08 14:35:00,74.24,74.26,74.19,74.23,27400.0,61.0472,61.0637,61.0061,61.039,27400.0
2012-03-08 14:40:00,74.23,74.29,74.22,74.26,32300.0,61.039,61.0883,61.0308,61.0637,32300.0
2012-03-08 14:45:00,74.26,74.34,74.25,74.31,19600.0,61.0637,61.1295,61.0555,61.1048,19600.0
2012-03-08 14:50:00,74.32,74.49,74.32,74.49,40100.0,61.113,61.2528,61.113,61.2528,40100.0
2012-03-08 14:55:00,74.5,74.52,74.44,74.49,42500.0,61.261,61.2775,61.2117,61.2528,42500.0
2012-03-08 15:00:00,74.49,74.5,74.42,74.45,24400.0,61.2528,61.261,61.1952,61.2199,24400.0
2012-03-08 15:05:00,74.45,74.47,74.44,74.44,24000.0,61.2199,61.2364,61.2117,61.2117,24000.0
2012-03-08 15:10:00,74.45,74.48,74.44,74.47,37400.0,61.2199,61.2446,61.2117,61.2364,37400.0
2012-03-08 15:15:00,74.48,74.49,74.36,74.36,39900.0,61.2446,61.2528,61.1459,61.1459,39900.0
2012-03-08 15:20:00,74.37,74.39,74.36,74.37,24500.0,61.1541,61.1706,61.1459,61.1541,24500.0
2012-03-08 15:25:00,74.38,74.38,74.34,74.35,21100.0,61.1624,61.1624,61.1295,61.1377,21100.0
2012-03-08 15:30:00,74.34,74.36,74.29,74.35,57300.0,61.1295,61.1459,61.0883,61.1377,57300.0
2012-03-08 15:35:00,74.34,74.36,74.24,74.26,52200.0,61.1295,61.1459,61.0472,61.0637,52200.0
2012-03-08 15:40:00,74.27,74.3,74.2,74.25,55500.0,61.0719,61.0966,61.0143,61.0555,55500.0
2012-03-08 15:45:00,74.25,74.25,74.14,74.14,86000.0,61.0555,61.0555,60.965,60.965,86000.0
2012-03-08 15:50:00,74.14,74.19,74.13,74.18,128100.0,60.965,61.0061,60.9568,60.9979,128100.0
2012-03-08 15:55:00,74.19,74.21,74.1,74.14,211200.0,61.0061,61.0226,60.9321,60.965,211200.0
2012-03-09 09:30:00,74.14,74.31,73.98,74.04,119400.0,60.965,61.1048,60.8334,60.8828,119400.0
2012-03-09 09:35:00,74.04,74.17,73.74,74.1,103800.0,60.8828,60.9897,60.6361,60.9321,103800.0
2012-03-09 09:40:00,74.09,74.1,73.8,73.81,82300.0,60.9239,60.9321,60.6854,60.6936,82300.0
2012-03-09 09:45:00,73.81,73.91,73.77,73.89,78900.0,60.6936,60.7759,60.6608,60.7594,78900.0
2012-03-09 09:50:00,73.89,73.98,73.79,73.95,52400.0,60.7594,60.8334,60.6772,60.8088,52400.0
2012-03-09 09:55:00,73.96,74.0,73.74,73.75,75400.0,60.817,60.8499,60.6361,60.6443,75400.0
2012-03-09 10:00:00,73.76,73.93,73.72,73.92,94500.0,60.6525,60.7923,60.6196,60.7841,94500.0
2012-03-09 10:05:00,73.93,74.04,73.85,74.03,79500.0,60.7923,60.8828,60.7265,60.8746,79500.0
2012-03-09 10:10:00,74.04,74.1,73.96,73.99,41700.0,60.8828,60.9321,60.817,60.8417,41700.0
2012-03-09 10:15:00,74.0,74.09,73.95,74.08,51500.0,60.8499,60.9239,60.8088,60.9157,51500.0
2012-03-09 10:20:00,74.1,74.11,74.03,74.04,46200.0,60.9321,60.9403,60.8746,60.8828,46200.0
2012-03-09 10:25:00,74.04,74.1,73.97,74.0,49400.0,60.8828,60.9321,60.8252,60.8499,49400.0
2012-03-09 10:30:00,74.0,74.06,73.99,74.01,47900.0,60.8499,60.8992,60.8417,60.8581,47900.0
2012-03-09 10:35:00,74.01,74.07,74.01,74.07,43200.0,60.8581,60.9074,60.8581,60.9074,43200.0
2012-03-09 10:40:00,74.05,74.14,74.02,74.1,82500.0,60.891,60.965,60.8663,60.9321,82500.0
2012-03-09 10:45:00,74.11,74.14,74.1,74.14,45900.0,60.9403,60.965,60.9321,60.965,45900.0
2012-03-09 10:50:00,74.13,74.13,74.05,74.05,41500.0,60.9568,60.9568,60.891,60.891,41500.0
2012-03-09 10:55:00,74.06,74.09,74.03,74.06,79300.0,60.8992,60.9239,60.8746,60.8992,79300.0
2012-03-09 11:00:00,74.06,74.12,74.01,74.01,53100.0,60.8992,60.9486,60.8581,60.8581,53100.0
2012-03-09 11:05:00,74.02,74.12,74.01,74.05,166800.0,60.8663,60.9486,60.8581,60.891,166800.0
2012-03-09 11:10:00,74.07,74.16,74.06,74.12,54400.0,60.9074,60.9814,60.8992,60.9486,54400.0
2012-03-09 11:15:00,74.11,74.12,74.04,74.05,33000.0,60.9403,60.9486,60.8828,60.891,33000.0
2012-03-09 11:20:00,74.06,74.06,74.01,74.03,27200.0,60.8992,60.8992,60.8581,60.8746,27200.0
2012-03-09 11:25:00,74.03,74.03,73.96,73.96,43600.0,60.8746,60.8746,60.817,60.817,43600.0
2012-03-09 11:30:00,73.96,73.99,73.95,73.95,35100.0,60.817,60.8417,60.8088,60.8088,35100.0
2012-03-09 11:35:00,73.96,74.02,73.96,74.02,14800.0,60.817,60.8663,60.817,60.8663,14800.0
2012-03-09 11:40:00,74.02,74.04,73.99,74.01,22900.0,60.8663,60.8828,60.8417,60.8581,22900.0
2012-03-09 11:45:00,74.02,74.04,73.98,74.01,28800.0,60.8663,60.8828,60.8334,60.8581,28800.0
2012-03-09 11:50:00,74.0,74.06,73.97,73.97,28100.0,60.8499,60.8992,60.8252,60.8252,28100.0
2012-03-09 11:55:00,73.96,74.02,73.93,73.98,27100.0,60.817,60.8663,60.7923,60.8334,27100.0
2012-03-09 12:00:00,73.98,74.09,73.98,74.07,22700.0,60.8334,60.9239,60.8334,60.9074,22700.0
2012-03-09 12:05:00,74.08,74.08,74.02,74.02,26100.0,60.9157,60.9157,60.8663,60.8663,26100.0
2012-03-09 12:10:00,74.02,74.07,74.01,74.07,16500.0,60.8663,60.9074,60.8581,60.9074,16500.0
2012-03-09 12:15:00,74.07,74.07,74.02,74.05,25000.0,60.9074,60.9074,60.8663,60.891,25000.0
2012-03-09 12:20:00,74.05,74.06,74.04,74.05,15100.0,60.891,60.8992,60.8828,60.891,15100.0
2012-03-09 12:25:00,74.06,74.06,73.96,74.0,22900.0,60.8992,60.8992,60.817,60.8499,22900.0
2012-03-09 12:30:00,74.0,74.0,73.94,73.95,25900.0,60.8499,60.8499,60.8005,60.8088,25900.0
2012-03-09 12:35:00,73.95,73.99,73.92,73.99,24800.0,60.8088,60.8417,60.7841,60.8417,24800.0
2012-03-09 12:40:00,73.99,74.02,73.97,74.01,16800.0,60.8417,60.8663,60.8252,60.8581,16800.0
2012-03-09 12:45:00,74.01,74.01,73.97,73.97,23100.0,60.8581,60.8581,60.8252,60.8252,23100.0
2012-03-09 12:50:00,73.98,73.99,73.94,73.95,20300.0,60.8334,60.8417,60.8005,60.8088,20300.0
2012-03-09 12:55:00,73.95,73.99,73.94,73.97,15100.0,60.8088,60.8417,60.8005,60.8252,15100.0
2012-03-09 13:00:00,73.97,74.04,73.96,73.98,23100.0,60.8252,60.8828,60.817,60.8334,23100.0
2012-03-09 13:05:00,73.98,74.02,73.96,73.96,23200.0,60.8334,60.8663,60.817,60.817,23200.0
2012-03-09 13:10:00,73.96,73.96,73.92,73.94,39100.0,60.817,60.817,60.7841,60.8005,39100.0
2012-03-09 13:15:00,73.94,73.96,73.91,73.91,34200.0,60.8005,60.817,60.7759,60.7759,34200.0
2012-03-09 13:20:00,73.92,73.92,73.86,73.86,41800.0,60.7841,60.7841,60.7348,60.7348,41800.0
2012-03-09 13:25:00,73.87,73.87,73.84,73.85,48400.0,60.743,60.743,60.7183,60.7265,48400.0
2012-03-09 13:30:00,73.84,73.85,73.8,73.8,35000.0,60.7183,60.7265,60.6854,60.6854,35000.0
2012-03-09 13:35:00,73.81,73.87,73.8,73.83,37700.0,60.6936,60.743,60.6854,60.7101,37700.0
2012-03-09 13:40:00,73.83,73.83,73.8,73.81,36400.0,60.7101,60.7101,60.6854,60.6936,36400.0
2012-03-09 13:45:00,73.81,73.86,73.76,73.8,104100.0,60.6936,60.7348,60.6525,60.6854,104100.0
2012-03-09 13:50:00,73.8,73.84,73.78,73.8,101400.0,60.6854,60.7183,60.669,60.6854,101400.0
2012-03-09 13:55:00,73.81,73.83,73.79,73.8,135400.0,60.6936,60.7101,60.6772,60.6854,135400.0
2012-03-09 14:00:00,73.81,73.86,73.8,73.85,62600.0,60.6936,60.7348,60.6854,60.7265,62600.0
2012-03-09 14:05:00,73.86,73.86,73.83,73.85,68300.0,60.7348,60.7348,60.7101,60.7265,68300.0
2012-03-09 14:10:00,73.85,73.85,73.83,73.83,45000.0,60.7265,60.7265,60.7101,60.7101,45000.0
2012-03-09 14:15:00,73.83,73.88,73.82,73.83,44700.0,60.7101,60.7512,60.7019,60.7101,44700.0
2012-03-09 14:20:00,73.82,73.82,73.77,73.8,55500.0,60.7019,60.7019,60.6608,60.6854,55500.0
2012-03-09 14:25:00,73.8,73.81,73.78,73.8,24200.0,60.6854,60.6936,60.669,60.6854,24200.0
2012-03-09 14:30:00,73.8,73.82,73.78,73.78,33200.0,60.6854,60.7019,60.669,60.669,33200.0
2012-03-09 14:35:00,73.78,73.81,73.78,73.8,32100.0,60.669,60.6936,60.669,60.6854,32100.0
2012-03-09 14:40:00,73.8,73.84,73.77,73.78,64300.0,60.6854,60.7183,60.6608,60.669,64300.0
2012-03-09 14:45:00,73.78,73.8,73.75,73.76,57400.0,60.669,60.6854,60.6443,60.6525,57400.0
2012-03-09 14:50:00,73.76,73.8,73.63,73.7,124600.0,60.6525,60.6854,60.5456,60.6032,124600.0
2012-03-09 14:55:00,73.7,73.7,73.51,73.53,282600.0,60.6032,60.6032,60.447,60.4634,282600.0
2012-03-09 15:00:00,73.54,73.62,73.53,73.56,129600.0,60.4716,60.5374,60.4634,60.4881,129600.0
2012-03-09 15:05:00,73.55,73.56,73.36,73.37,159000.0,60.4798,60.4881,60.3236,60.3318,159000.0
2012-03-09 15:10:00,73.36,73.43,73.29,73.29,145900.0,60.3236,60.3812,60.2661,60.2661,145900.0
2012-03-09 15:15:00,73.29,73.3,73.25,73.3,143700.0,60.2661,60.2743,60.2332,60.2743,143700.0
2012-03-09 15:20:00,73.3,73.34,73.27,73.28,122700.0,60.2743,60.3072,60.2496,60.2578,122700.0
2012-03-09 15:25:00,73.28,73.31,73.26,73.31,73000.0,60.2578,60.2825,60.2414,60.2825,73000.0
2012-03-09 15:30:00,73.31,73.38,73.28,73.34,65900.0,60.2825,60.3401,60.2578,60.3072,65900.0
2012-03-09 15:35:00,73.35,73.4,73.29,73.35,114500.0,60.3154,60.3565,60.2661,60.3154,114500.0
2012-03-09 15:40:00,73.35,73.35,73.26,73.31,85700.0,60.3154,60.3154,60.2414,60.2825,85700.0
2012-03-09 15:45:00,73.32,73.36,73.26,73.28,127000.0,60.2907,60.3236,60.2414,60.2578,127000.0
2012-03-09 15:50:00,73.29,73.3,73.17,73.18,147600.0,60.2661,60.2743,60.1674,60.1756,147600.0
2012-03-09 15:55:00,73.18,73.34,73.17,73.34,338300.0,60.1756,60.3072,60.1674,60.3072,338300.0
2012-03-12 09:30:00,73.28,73.44,73.2,73.32,82900.0,60.2578,60.3894,60.192,60.2907,82900.0
2012-03-12 09:35:00,73.32,73.81,73.32,73.8,51700.0,60.2907,60.6936,60.2907,60.6854,51700.0
2012-03-12 09:40:00,73.81,73.98,73.75,73.95,51400.0,60.6936,60.8334,60.6443,60.8088,51400.0
2012-03-12 09:45:00,73.96,73.98,73.8,73.81,50000.0,60.817,60.8334,60.6854,60.6936,50000.0
2012-03-12 09:50:00,73.82,73.92,73.79,73.92,29800.0,60.7019,60.7841,60.6772,60.7841,29800.0
2012-03-12 09:55:00,73.92,73.94,73.83,73.84,30500.0,60.7841,60.8005,60.7101,60.7183,30500.0
2012-03-12 10:00:00,73.86,73.86,73.69,73.72,51000.0,60.7348,60.7348,60.595,60.6196,51000.0
2012-03-12 10:05:00,73.71,73.9,73.7,73.89,46800.0,60.6114,60.7677,60.6032,60.7594,46800.0
2012-03-12 10:10:00,73.89,73.9,73.8,73.83,43700.0,60.7594,60.7677,60.6854,60.7101,43700.0
2012-03-12 10:15:00,73.83,73.91,73.78,73.84,27900.0,60.7101,60.7759,60.669,60.7183,27900.0
2012-03-12 10:20:00,73.83,73.86,73.72,73.79,57200.0,60.7101,60.7348,60.6196,60.6772,57200.0
2012-03-12 10:25:00,73.79,73.79,73.66,73.68,20900.0,60.6772,60.6772,60.5703,60.5867,20900.0
2012-03-12 10:30:00,73.68,73.68,73.58,73.66,39000.0,60.5867,60.5867,60.5045,60.5703,39000.0
2012-03-12 10:35:00,73.66,73.74,73.63,73.65,25500.0,60.5703,60.6361,60.5456,60.5621,25500.0
2012-03-12 10:40:00,73.65,73.74,73.61,73.74,26900.0,60.5621,60.6361,60.5292,60.6361,26900.0
2012-03-12 10:45:00,73.73,73.74,73.66,73.66,36400.0,60.6279,60.6361,60.5703,60.5703,36400.0
2012-03-12 10:50:00,73.68,73.83,73.67,73.81,36000.0,60.5867,60.7101,60.5785,60.6936,36000.0
2012-03-12 10:55:00,73.81,73.81,73.69,73.71,26300.0,60.6936,60.6936,60.595,60.6114,26300.0
2012-03-12 11:00:00,73.71,73.75,73.69,73.71,38200.0,60.6114,60.6443,60.595,60.6114,38200.0
2012-03-12 11:05:00,73.71,73.71,73.63,73.65,16500.0,60.6114,60.6114,60.5456,60.5621,16500.0
2012-03-12 11:10:00,73.66,73.73,73.65,73.73,16300.0,60.5703,60.6279,60.5621,60.6279,16300.0
2012-03-12 11:15:00,73.73,73.82,73.72,73.79,21900.0,60.6279,60.7019,60.6196,60.6772,21900.0
2012-03-12 11:20:00,73.79,73.81,73.68,73.74,20300.0,60.6772,60.6936,60.5867,60.6361,20300.0
2012-03-12 11:25:00,73.73,73.79,73.73,73.76,14000.0,60.6279,60.6772,60.6279,60.6525,14000.0
2012-03-12 11:30:00,73.76,73.88,73.76,73.84,25900.0,60.6525,60.7512,60.6525,60.7183,25900.0
2012-03-12 11:35:00,73.83,73.84,73.79,73.83,20200.0,60.7101,60.7183,60.6772,60.7101,20200.0
2012-03-12 11:40:00,73.83,73.95,73.78,73.9,69300.0,60.7101,60.8088,60.669,60.7677,69300.0
2012-03-12 11:45:00,73.91,73.96,73.86,73.96,33300.0,60.7759,60.817,60.7348,60.817,33300.0
2012-03-12 11:50:00,73.96,74.0,73.85,73.86,39000.0,60.817,60.8499,60.7265,60.7348,39000.0
2012-03-12 11:55:00,73.85,73.87,73.79,73.79,19000.0,60.7265,60.743,60.6772,60.6772,19000.0
2012-03-12 12:00:00,73.8,73.84,73.71,73.82,58500.0,60.6854,60.7183,60.6114,60.7019,58500.0
2012-03-12 12:05:00,73.81,73.92,73.81,73.91,22800.0,60.6936,60.7841,60.6936,60.7759,22800.0
2012-03-12 12:10:00,73.92,73.94,73.88,73.91,20100.0,60.7841,60.8005,60.7512,60.7759,20100.0
2012-03-12 12:15:00,73.9,73.93,73.77,73.78,34400.0,60.7677,60.7923,60.6608,60.669,34400.0
2012-03-12 12:20:00,73.77,73.9,73.75,73.89,12800.0,60.6608,60.7677,60.6443,60.7594,12800.0
2012-03-12 12:25:00,73.88,73.89,73.78,73.81,18400.0,60.7512,60.7594,60.669,60.6936,18400.0
2012-03-12 12:30:00,73.8,73.83,73.77,73.81,24600.0,60.6854,60.7101,60.6608,60.6936,24600.0
2012-03-12 12:35:00,73.8,73.86,73.79,73.85,8000.0,60.6854,60.7348,60.6772,60.7265,8000.0
2012-03-12 12:40:00,73.85,73.91,73.84,73.91,12600.0,60.7265,60.7759,60.7183,60.7759,12600.0
2012-03-12 12:45:00,73.9,73.91,73.87,73.9,11200.0,60.7677,60.7759,60.743,60.7677,11200.0
2012-03-12 12:50:00,73.9,73.91,73.81,73.87,17700.0,60.7677,60.7759,60.6936,60.743,17700.0
2012-03-12 12:55:00,73.86,73.88,73.86,73.87,3300.0,60.7348,60.7512,60.7348,60.743,3300.0
2012-03-12 13:00:00,73.88,73.91,73.83,73.83,11700.0,60.7512,60.7759,60.7101,60.7101,11700.0
2012-03-12 13:05:00,73.84,73.84,73.81,73.81,8000.0,60.7183,60.7183,60.6936,60.6936,8000.0
2012-03-12 13:10:00,73.82,73.84,73.8,73.81,11900.0,60.7019,60.7183,60.6854,60.6936,11900.0
2012-03-12 13:15:00,73.81,73.88,73.8,73.86,12800.0,60.6936,60.7512,60.6854,60.7348,12800.0
2012-03-12 13:20:00,73.87,73.93,73.87,73.89,12200.0,60.743,60.7923,60.743,60.7594,12200.0
2012-03-12 13:25:00,73.89,73.92,73.87,73.91,11600.0,60.7594,60.7841,60.743,60.7759,11600.0
2012-03-12 13:30:00,73.91,73.92,73.9,73.9,13400.0,60.7759,60.7841,60.7677,60.7677,13400.0
2012-03-12 13:35:00,73.91,74.0,73.91,73.94,29400.0,60.7759,60.8499,60.7759,60.8005,29400.0
2012-03-12 13:40:00,73.94,74.0,73.94,73.99,26600.0,60.8005,60.8499,60.8005,60.8417,26600.0
2012-03-12 13:45:00,73.99,74.0,73.95,74.0,29700.0,60.8417,60.8499,60.8088,60.8499,29700.0
2012-03-12 13:50:00,73.99,74.02,73.98,74.01,29900.0,60.8417,60.8663,60.8334,60.8581,29900.0
2012-03-12 13:55:00,74.01,74.02,73.93,73.93,12900.0,60.8581,60.8663,60.7923,60.7923,12900.0
2012-03-12 14:00:00,73.93,73.94,73.89,73.91,13300.0,60.7923,60.8005,60.7594,60.7759,13300.0
2012-03-12 14:05:00,73.9,73.92,73.9,73.91,10400.0,60.7677,60.7841,60.7677,60.7759,10400.0
2012-03-12 14:10:00,73.92,74.02,73.92,74.01,20700.0,60.7841,60.8663,60.7841,60.8581,20700.0
2012-03-12 14:15:00,74.0,74.03,73.97,74.02,11700.0,60.8499,60.8746,60.8252,60.8663,11700.0
2012-03-12 14:20:00,74.01,74.02,73.98,73.99,20100.0,60.8581,60.8663,60.8334,60.8417,20100.0
2012-03-12 14:25:00,73.99,73.99,73.94,73.94,16000.0,60.8417,60.8417,60.8005,60.8005,16000.0
2012-03-12 14:30:00,73.93,74.0,73.91,73.96,21600.0,60.7923,60.8499,60.7759,60.817,21600.0
2012-03-12 14:35:00,73.96,73.96,73.91,73.96,27100.0,60.817,60.817,60.7759,60.817,27100.0
2012-03-12 14:40:00,73.96,73.96,73.83,73.83,29400.0,60.817,60.817,60.7101,60.7101,29400.0
2012-03-12 14:45:00,73.84,73.84,73.78,73.79,30000.0,60.7183,60.7183,60.669,60.6772,30000.0
2012-03-12 14:50:00,73.8,73.8,73.76,73.77,32600.0,60.6854,60.6854,60.6525,60.6608,32600.0
2012-03-12 14:55:00,73.78,73.81,73.75,73.78,27900.0,60.669,60.6936,60.6443,60.669,27900.0
2012-03-12 15:00:00,73.79,73.79,73.75,73.78,23700.0,60.6772,60.6772,60.6443,60.669,23700.0
2012-03-12 15:05:00,73.77,73.78,73.75,73.76,14200.0,60.6608,60.669,60.6443,60.6525,14200.0
2012-03-12 15:10:00,73.77,73.8,73.75,73.79,23300.0,60.6608,60.6854,60.6443,60.6772,23300.0
2012-03-12 15:15:00,73.8,73.82,73.77,73.82,15800.0,60.6854,60.7019,60.6608,60.7019,15800.0
2012-03-12 15:20:00,73.82,73.84,73.77,73.78,27400.0,60.7019,60.7183,60.6608,60.669,27400.0
2012-03-12 15:25:00,73.77,73.85,73.76,73.83,25500.0,60.6608,60.7265,60.6525,60.7101,25500.0
2012-03-12 15:30:00,73.83,73.83,73.77,73.78,25900.0,60.7101,60.7101,60.6608,60.669,25900.0
2012-03-12 15:35:00,73.78,73.78,73.72,73.75,31100.0,60.669,60.669,60.6196,60.6443,31100.0
2012-03-12 15:40:00,73.74,73.74,73.65,73.65,63900.0,60.6361,60.6361,60.5621,60.5621,63900.0
2012-03-12 15:45:00,73.65,73.7,73.6,73.64,83300.0,60.5621,60.6032,60.521,60.5539,83300.0
2012-03-12 15:50:00,73.64,73.69,73.58,73.61,104900.0,60.5539,60.595,60.5045,60.5292,104900.0
2012-03-12 15:55:00,73.6,73.64,73.57,73.59,216300.0,60.521,60.5539,60.4963,60.5127,216300.0
2012-03-13 09:30:00,73.88,74.0,73.85,73.85,85700.0,60.7512,60.8499,60.7265,60.7265,85700.0
2012-03-13 09:35:00,73.85,73.85,73.7,73.7,34500.0,60.7265,60.7265,60.6032,60.6032,34500.0
2012-03-13 09:40:00,73.72,73.74,73.61,73.67,49000.0,60.6196,60.6361,60.5292,60.5785,49000.0
2012-03-13 09:45:00,73.67,73.69,73.57,73.64,44900.0,60.5785,60.595,60.4963,60.5539,44900.0
2012-03-13 09:50:00,73.63,73.65,73.5,73.59,36000.0,60.5456,60.5621,60.4387,60.5127,36000.0
2012-03-13 09:55:00,73.58,73.68,73.38,73.55,96500.0,60.5045,60.5867,60.3401,60.4798,96500.0
2012-03-13 10:00:00,73.57,73.66,73.55,73.64,71100.0,60.4963,60.5703,60.4798,60.5539,71100.0
2012-03-13 10:05:00,73.65,73.67,73.56,73.6,55600.0,60.5621,60.5785,60.4881,60.521,55600.0
2012-03-13 10:10:00,73.59,73.77,73.54,73.76,40000.0,60.5127,60.6608,60.4716,60.6525,40000.0
2012-03-13 10:15:00,73.76,73.77,73.71,73.73,33400.0,60.6525,60.6608,60.6114,60.6279,33400.0
2012-03-13 10:20:00,73.72,73.77,73.72,73.73,46800.0,60.6196,60.6608,60.6196,60.6279,46800.0
2012-03-13 10:25:00,73.73,73.75,73.69,73.72,24500.0,60.6279,60.6443,60.595,60.6196,24500.0
2012-03-13 10:30:00,73.72,73.82,73.7,73.81,29700.0,60.6196,60.7019,60.6032,60.6936,29700.0
2012-03-13 10:35:00,73.82,73.89,73.81,73.85,29500.0,60.7019,60.7594,60.6936,60.7265,29500.0
2012-03-13 10:40:00,73.85,73.97,73.85,73.96,31500.0,60.7265,60.8252,60.7265,60.817,31500.0
2012-03-13 10:45:00,73.97,74.01,73.9,73.9,32600.0,60.8252,60.8581,60.7677,60.7677,32600.0
2012-03-13 10:50:00,73.91,74.0,73.91,73.96,16500.0,60.7759,60.8499,60.7759,60.817,16500.0
2012-03-13 10:55:00,73.96,74.01,73.91,73.92,48700.0,60.817,60.8581,60.7759,60.7841,48700.0
2012-03-13 11:00:00,73.91,73.99,73.91,73.95,59200.0,60.7759,60.8417,60.7759,60.8088,59200.0
2012-03-13 11:05:00,73.96,73.96,73.9,73.92,21100.0,60.817,60.817,60.7677,60.7841,21100.0
2012-03-13 11:10:00,73.94,73.95,73.9,73.9,26200.0,60.8005,60.8088,60.7677,60.7677,26200.0
2012-03-13 11:15:00,73.9,73.94,73.85,73.87,22400.0,60.7677,60.8005,60.7265,60.743,22400.0
2012-03-13 11:20:00,73.87,73.89,73.84,73.88,16400.0,60.743,60.7594,60.7183,60.7512,16400.0
2012-03-13 11:25:00,73.86,73.88,73.82,73.83,24100.0,60.7348,60.7512,60.7019,60.7101,24100.0
2012-03-13 11:30:00,73.83,73.91,73.82,73.91,15100.0,60.7101,60.7759,60.7019,60.7759,15100.0
2012-03-13 11:35:00,73.91,73.97,73.91,73.94,40600.0,60.7759,60.8252,60.7759,60.8005,40600.0
2012-03-13 11:40:00,73.92,73.99,73.91,73.98,30000.0,60.7841,60.8417,60.7759,60.8334,30000.0
2012-03-13 11:45:00,73.97,73.98,73.9,73.95,27400.0,60.8252,60.8334,60.7677,60.8088,27400.0
2012-03-13 11:50:00,73.96,73.96,73.86,73.93,28100.0,60.817,60.817,60.7348,60.7923,28100.0
2012-03-13 11:55:00,73.92,73.98,73.91,73.96,27600.0,60.7841,60.8334,60.7759,60.817,27600.0
2012-03-13 12:00:00,73.96,73.98,73.96,73.96,21500.0,60.817,60.8334,60.817,60.817,21500.0
2012-03-13 12:05:00,73.96,73.99,73.96,73.98,13400.0,60.817,60.8417,60.817,60.8334,13400.0
2012-03-13 12:10:00,73.99,73.99,73.94,73.98,19500.0,60.8417,60.8417,60.8005,60.8334,19500.0
2012-03-13 12:15:00,73.97,74.0,73.97,73.99,22700.0,60.8252,60.8499,60.8252,60.8417,22700.0
2012-03-13 12:20:00,73.99,74.0,73.92,73.93,32700.0,60.8417,60.8499,60.7841,60.7923,32700.0
2012-03-13 12:25:00,73.94,73.99,73.94,73.96,8900.0,60.8005,60.8417,60.8005,60.817,8900.0
2012-03-13 12:30:00,73.98,74.01,73.97,74.01,23700.0,60.8334,60.8581,60.8252,60.8581,23700.0
2012-03-13 12:35:00,74.0,74.03,73.99,74.03,15600.0,60.8499,60.8746,60.8417,60.8746,15600.0
2012-03-13 12:40:00,74.03,74.07,74.02,74.07,15300.0,60.8746,60.9074,60.8663,60.9074,15300.0
2012-03-13 12:45:00,74.07,74.12,74.05,74.12,11600.0,60.9074,60.9486,60.891,60.9486,11600.0
2012-03-13 12:50:00,74.11,74.21,74.11,74.19,44800.0,60.9403,61.0226,60.9403,61.0061,44800.0
2012-03-13 12:55:00,74.18,74.18,74.13,74.18,17700.0,60.9979,60.9979,60.9568,60.9979,17700.0
2012-03-13 13:00:00,74.17,74.24,74.17,74.24,30000.0,60.9897,61.0472,60.9897,61.0472,30000.0
2012-03-13 13:05:00,74.24,74.26,74.19,74.22,20300.0,61.0472,61.0637,61.0061,61.0308,20300.0
2012-03-13 13:10:00,74.23,74.27,74.19,74.22,18800.0,61.039,61.0719,61.0061,61.0308,18800.0
2012-03-13 13:15:00,74.23,74.27,74.22,74.24,12400.0,61.039,61.0719,61.0308,61.0472,12400.0
2012-03-13 13:20:00,74.24,74.26,74.17,74.17,11300.0,61.0472,61.0637,60.9897,60.9897,11300.0
2012-03-13 13:25:00,74.18,74.18,74.12,74.13,21400.0,60.9979,60.9979,60.9486,60.9568,21400.0
2012-03-13 13:30:00,74.13,74.16,74.08,74.12,27200.0,60.9568,60.9814,60.9157,60.9486,27200.0
2012-03-13 13:35:00,74.12,74.15,74.09,74.09,11700.0,60.9486,60.9732,60.9239,60.9239,11700.0
2012-03-13 13:40:00,74.09,74.13,74.09,74.1,10100.0,60.9239,60.9568,60.9239,60.9321,10100.0
2012-03-13 13:45:00,74.11,74.13,74.06,74.08,20800.0,60.9403,60.9568,60.8992,60.9157,20800.0
2012-03-13 13:50:00,74.07,74.07,74.03,74.04,21600.0,60.9074,60.9074,60.8746,60.8828,21600.0
2012-03-13 13:55:00,74.03,74.04,74.0,74.03,24100.0,60.8746,60.8828,60.8499,60.8746,24100.0
2012-03-13 14:00:00,74.02,74.02,73.92,73.98,45400.0,60.8663,60.8663,60.7841,60.8334,45400.0
2012-03-13 14:05:00,73.99,73.99,73.94,73.94,51300.0,60.8417,60.8417,60.8005,60.8005,51300.0
2012-03-13 14:10:00,73.94,73.94,73.88,73.91,36500.0,60.8005,60.8005,60.7512,60.7759,36500.0
2012-03-13 14:15:00,73.9,73.93,73.86,73.92,72100.0,60.7677,60.7923,60.7348,60.7841,72100.0
2012-03-13 14:20:00,73.92,74.06,73.92,73.94,77400.0,60.7841,60.8992,60.7841,60.8005,77400.0
2012-03-13 14:25:00,73.94,73.95,73.8,73.85,47200.0,60.8005,60.8088,60.6854,60.7265,47200.0
2012-03-13 14:30:00,73.86,73.93,73.78,73.79,45500.0,60.7348,60.7923,60.669,60.6772,45500.0
2012-03-13 14:35:00,73.79,73.84,73.75,73.84,59600.0,60.6772,60.7183,60.6443,60.7183,59600.0
2012-03-13 14:40:00,73.84,73.88,73.69,73.7,39800.0,60.7183,60.7512,60.595,60.6032,39800.0
2012-03-13 14:45:00,73.7,73.74,73.63,73.68,49700.0,60.6032,60.6361,60.5456,60.5867,49700.0
2012-03-13 14:50:00,73.67,73.77,73.61,73.76,47800.0,60.5785,60.6608,60.5292,60.6525,47800.0
2012-03-13 14:55:00,73.78,73.8,73.71,73.78,32400.0,60.669,60.6854,60.6114,60.669,32400.0
2012-03-13 15:00:00,73.78,73.84,73.77,73.83,139600.0,60.669,60.7183,60.6608,60.7101,139600.0
2012-03-13 15:05:00,73.83,73.88,73.8,73.83,97200.0,60.7101,60.7512,60.6854,60.7101,97200.0
2012-03-13 15:10:00,73.83,73.9,73.82,73.89,68700.0,60.7101,60.7677,60.7019,60.7594,68700.0
2012-03-13 15:15:00,73.9,73.9,73.85,73.86,66000.0,60.7677,60.7677,60.7265,60.7348,66000.0
2012-03-13 15:20:00,73.86,73.87,73.78,73.8,128600.0,60.7348,60.743,60.669,60.6854,128600.0
2012-03-13 15:25:00,73.82,73.82,73.76,73.8,129000.0,60.7019,60.7019,60.6525,60.6854,129000.0
2012-03-13 15:30:00,73.81,73.9,73.8,73.89,214600.0,60.6936,60.7677,60.6854,60.7594,214600.0
2012-03-13 15:35:00,73.88,73.95,73.82,73.93,136900.0,60.7512,60.8088,60.7019,60.7923,136900.0
2012-03-13 15:40:00,73.93,74.19,73.91,74.14,135300.0,60.7923,61.0061,60.7759,60.965,135300.0
2012-03-13 15:45:00,74.14,74.19,74.06,74.15,125900.0,60.965,61.0061,60.8992,60.9732,125900.0
2012-03-13 15:50:00,74.14,74.27,74.11,74.27,153400.0,60.965,61.0719,60.9403,61.0719,153400.0
2012-03-13 15:55:00,74.26,74.35,74.21,74.35,415000.0,61.0637,61.1377,61.0226,61.1377,415000.0
2012-03-14 09:30:00,74.32,75.13,74.31,74.96,335500.0,61.113,61.7791,61.1048,61.6393,335500.0
2012-03-14 09:35:00,74.95,75.21,74.91,75.15,149100.0,61.6311,61.8449,61.5982,61.7955,149100.0
2012-03-14 09:40:00,75.17,75.33,75.14,75.32,183600.0,61.812,61.9435,61.7873,61.9353,183600.0
2012-03-14 09:45:00,75.33,75.38,75.03,75.07,99400.0,61.9435,61.9846,61.6968,61.7297,99400.0
2012-03-14 09:50:00,75.07,75.27,75.06,75.2,44900.0,61.7297,61.8942,61.7215,61.8366,44900.0
2012-03-14 09:55:00,75.21,75.25,75.15,75.16,48600.0,61.8449,61.8778,61.7955,61.8037,48600.0
2012-03-14 10:00:00,75.16,75.24,75.09,75.19,155700.0,61.8037,61.8695,61.7462,61.8284,155700.0
2012-03-14 10:05:00,75.19,75.23,75.11,75.2,137500.0,61.8284,61.8613,61.7626,61.8366,137500.0
2012-03-14 10:10:00,75.2,75.24,75.03,75.05,57600.0,61.8366,61.8695,61.6968,61.7133,57600.0
2012-03-14 10:15:00,75.05,75.15,75.02,75.09,45100.0,61.7133,61.7955,61.6886,61.7462,45100.0
2012-03-14 10:20:00,75.09,75.09,74.94,74.96,67900.0,61.7462,61.7462,61.6228,61.6393,67900.0
2012-03-14 10:25:00,74.95,75.04,74.92,75.0,136800.0,61.6311,61.7051,61.6064,61.6722,136800.0
2012-03-14 10:30:00,75.01,75.06,74.97,75.01,396400.0,61.6804,61.7215,61.6475,61.6804,396400.0
2012-03-14 10:35:00,75.0,75.06,74.96,75.03,54200.0,61.6722,61.7215,61.6393,61.6968,54200.0
2012-03-14 10:40:00,75.04,75.1,74.99,75.1,24300.0,61.7051,61.7544,61.664,61.7544,24300.0
2012-03-14 10:45:00,75.1,75.11,74.99,75.03,37400.0,61.7544,61.7626,61.664,61.6968,37400.0
2012-03-14 10:50:00,75.03,75.07,74.96,75.03,43900.0,61.6968,61.7297,61.6393,61.6968,43900.0
2012-03-14 10:55:00,75.03,75.03,74.94,75.0,53600.0,61.6968,61.6968,61.6228,61.6722,53600.0
2012-03-14 11:00:00,75.0,75.02,74.95,74.95,44300.0,61.6722,61.6886,61.6311,61.6311,44300.0
2012-03-14 11:05:00,74.96,74.97,74.9,74.95,51300.0,61.6393,61.6475,61.5899,61.6311,51300.0
2012-03-14 11:10:00,74.96,75.01,74.96,75.0,41400.0,61.6393,61.6804,61.6393,61.6722,41400.0
2012-03-14 11:15:00,75.0,75.01,74.89,74.95,86200.0,61.6722,61.6804,61.5817,61.6311,86200.0
2012-03-14 11:20:00,74.96,75.0,74.95,74.98,59200.0,61.6393,61.6722,61.6311,61.6557,59200.0
2012-03-14 11:25:00,74.99,75.01,74.97,74.99,36900.0,61.664,61.6804,61.6475,61.664,36900.0
2012-03-14 11:30:00,74.99,75.01,74.95,74.95,24000.0,61.664,61.6804,61.6311,61.6311,24000.0
2012-03-14 11:35:00,74.95,75.01,74.95,74.98,27300.0,61.6311,61.6804,61.6311,61.6557,27300.0
2012-03-14 11:40:00,74.98,74.98,74.87,74.89,52100.0,61.6557,61.6557,61.5653,61.5817,52100.0
2012-03-14 11:45:00,74.89,74.91,74.81,74.9,59200.0,61.5817,61.5982,61.5159,61.5899,59200.0
2012-03-14 11:50:00,74.9,74.98,74.9,74.97,24700.0,61.5899,61.6557,61.5899,61.6475,24700.0
2012-03-14 11:55:00,74.97,75.0,74.97,74.98,24300.0,61.6475,61.6722,61.6475,61.6557,24300.0
2012-03-14 12:00:00,74.98,75.02,74.96,75.0,33000.0,61.6557,61.6886,61.6393,61.6722,33000.0
2012-03-14 12:05:00,74.99,75.06,74.99,75.06,25600.0,61.664,61.7215,61.664,61.7215,25600.0
2012-03-14 12:10:00,75.06,75.13,75.05,75.12,17900.0,61.7215,61.7791,61.7133,61.7709,17900.0
2012-03-14 12:15:00,75.13,75.2,75.11,75.11,33900.0,61.7791,61.8366,61.7626,61.7626,33900.0
2012-03-14 12:20:00,75.12,75.14,75.02,75.07,35800.0,61.7709,61.7873,61.6886,61.7297,35800.0
2012-03-14 12:25:00,75.08,75.09,75.02,75.06,28000.0,61.738,61.7462,61.6886,61.7215,28000.0
2012-03-14 12:30:00,75.06,75.06,75.0,75.05,39500.0,61.7215,61.7215,61.6722,61.7133,39500.0
2012-03-14 12:35:00,75.05,75.09,75.05,75.09,16600.0,61.7133,61.7462,61.7133,61.7462,16600.0
2012-03-14 12:40:00,75.1,75.12,75.09,75.1,13200.0,61.7544,61.7709,61.7462,61.7544,13200.0
2012-03-14 12:45:00,75.1,75.15,75.1,75.15,31400.0,61.7544,61.7955,61.7544,61.7955,31400.0
2012-03-14 12:50:00,75.14,75.14,75.06,75.1,33100.0,61.7873,61.7873,61.7215,61.7544,33100.0
2012-03-14 12:55:00,75.1,75.17,75.1,75.13,43300.0,61.7544,61.812,61.7544,61.7791,43300.0
2012-03-14 13:00:00,75.12,75.14,75.08,75.11,32000.0,61.7709,61.7873,61.738,61.7626,32000.0
2012-03-14 13:05:00,75.11,75.17,75.11,75.17,19600.0,61.7626,61.812,61.7626,61.812,19600.0
2012-03-14 13:10:00,75.17,75.24,75.16,75.21,46900.0,61.812,61.8695,61.8037,61.8449,46900.0
2012-03-14 13:15:00,75.21,75.28,75.19,75.26,46100.0,61.8449,61.9024,61.8284,61.886,46100.0
2012-03-14 13:20:00,75.26,75.28,75.23,75.24,15100.0,61.886,61.9024,61.8613,61.8695,15100.0
2012-03-14 13:25:00,75.23,75.26,75.19,75.23,25100.0,61.8613,61.886,61.8284,61.8613,25100.0
2012-03-14 13:30:00,75.23,75.26,75.12,75.16,34000.0,61.8613,61.886,61.7709,61.8037,34000.0
2012-03-14 13:35:00,75.17,75.19,75.13,75.17,32300.0,61.812,61.8284,61.7791,61.812,32300.0
2012-03-14 13:40:00,75.17,75.17,75.05,75.05,28100.0,61.812,61.812,61.7133,61.7133,28100.0
2012-03-14 13:45:00,75.05,75.1,74.97,75.04,153500.0,61.7133,61.7544,61.6475,61.7051,153500.0
2012-03-14 13:50:00,75.04,75.09,75.02,75.05,56300.0,61.7051,61.7462,61.6886,61.7133,56300.0
2012-03-14 13:55:00,75.05,75.05,74.97,74.99,60200.0,61.7133,61.7133,61.6475,61.664,60200.0
2012-03-14 14:00:00,74.98,75.06,74.98,75.01,33700.0,61.6557,61.7215,61.6557,61.6804,33700.0
2012-03-14 14:05:00,75.02,75.04,74.98,75.02,44600.0,61.6886,61.7051,61.6557,61.6886,44600.0
2012-03-14 14:10:00,75.01,75.02,74.94,74.97,56400.0,61.6804,61.6886,61.6228,61.6475,56400.0
2012-03-14 14:15:00,74.97,75.02,74.96,75.0,47200.0,61.6475,61.6886,61.6393,61.6722,47200.0
2012-03-14 14:20:00,75.0,75.04,74.99,75.04,43000.0,61.6722,61.7051,61.664,61.7051,43000.0
2012-03-14 14:25:00,75.04,75.07,75.03,75.05,12800.0,61.7051,61.7297,61.6968,61.7133,12800.0
2012-03-14 14:30:00,75.05,75.09,75.0,75.05,35800.0,61.7133,61.7462,61.6722,61.7133,35800.0
2012-03-14 14:35:00,75.05,75.06,75.02,75.04,25300.0,61.7133,61.7215,61.6886,61.7051,25300.0
2012-03-14 14:40:00,75.05,75.09,75.03,75.07,22300.0,61.7133,61.7462,61.6968,61.7297,22300.0
2012-03-14 14:45:00,75.07,75.14,75.04,75.12,34500.0,61.7297,61.7873,61.7051,61.7709,34500.0
2012-03-14 14:50:00,75.12,75.15,75.12,75.14,18600.0,61.7709,61.7955,61.7709,61.7873,18600.0
2012-03-14 14:55:00,75.14,75.18,75.13,75.16,28500.0,61.7873,61.8202,61.7791,61.8037,28500.0
2012-03-14 15:00:00,75.15,75.16,75.09,75.11,35200.0,61.7955,61.8037,61.7462,61.7626,35200.0
2012-03-14 15:05:00,75.1,75.18,75.09,75.13,51400.0,61.7544,61.8202,61.7462,61.7791,51400.0
2012-03-14 15:10:00,75.14,75.18,75.09,75.18,44200.0,61.7873,61.8202,61.7462,61.8202,44200.0
2012-03-14 15:15:00,75.17,75.18,75.06,75.06,49400.0,61.812,61.8202,61.7215,61.7215,49400.0
2012-03-14 15:20:00,75.08,75.16,75.08,75.14,93700.0,61.738,61.8037,61.738,61.7873,93700.0
2012-03-14 15:25:00,75.14,75.22,75.13,75.2,74800.0,61.7873,61.8531,61.7791,61.8366,74800.0
2012-03-14 15:30:00,75.2,75.25,75.18,75.19,59500.0,61.8366,61.8778,61.8202,61.8284,59500.0
2012-03-14 15:35:00,75.18,75.24,75.18,75.22,58700.0,61.8202,61.8695,61.8202,61.8531,58700.0
2012-03-14 15:40:00,75.22,75.29,75.19,75.24,83600.0,61.8531,61.9106,61.8284,61.8695,83600.0
2012-03-14 15:45:00,75.23,75.23,75.17,75.22,111700.0,61.8613,61.8613,61.812,61.8531,111700.0
2012-03-14 15:50:00,75.21,75.25,75.2,75.24,104800.0,61.8449,61.8778,61.8366,61.8695,104800.0
2012-03-14 15:55:00,75.24,75.25,75.18,75.21,219900.0,61.8695,61.8778,61.8202,61.8449,219900.0
2012-03-15 09:30:00,75.5,75.6,75.17,75.17,173800.0,62.0833,62.1656,61.812,61.812,173800.0
2012-03-15 09:35:00,75.17,75.2,74.91,75.11,133000.0,61.812,61.8366,61.5982,61.7626,133000.0
2012-03-15 09:40:00,75.11,75.21,74.94,75.01,92200.0,61.7626,61.8449,61.6228,61.6804,92200.0
2012-03-15 09:45:00,75.01,75.05,74.88,74.88,74800.0,61.6804,61.7133,61.5735,61.5735,74800.0
2012-03-15 09:50:00,74.89,75.01,74.88,75.01,47900.0,61.5817,61.6804,61.5735,61.6804,47900.0
2012-03-15 09:55:00,75.0,75.15,74.99,75.14,81600.0,61.6722,61.7955,61.664,61.7873,81600.0
2012-03-15 10:00:00,75.14,75.23,75.01,75.07,109700.0,61.7873,61.8613,61.6804,61.7297,109700.0
2012-03-15 10:05:00,75.06,75.16,75.04,75.04,47100.0,61.7215,61.8037,61.7051,61.7051,47100.0
2012-03-15 10:10:00,75.03,75.07,75.0,75.06,44500.0,61.6968,61.7297,61.6722,61.7215,44500.0
2012-03-15 10:15:00,75.06,75.16,75.06,75.14,74400.0,61.7215,61.8037,61.7215,61.7873,74400.0
2012-03-15 10:20:00,75.14,75.18,75.09,75.18,107000.0,61.7873,61.8202,61.7462,61.8202,107000.0
2012-03-15 10:25:00,75.17,75.42,75.16,75.42,123600.0,61.812,62.0175,61.8037,62.0175,123600.0
2012-03-15 10:30:00,75.41,75.41,75.19,75.29,87700.0,62.0093,62.0093,61.8284,61.9106,87700.0
2012-03-15 10:35:00,75.31,75.31,75.15,75.19,71600.0,61.9271,61.9271,61.7955,61.8284,71600.0
2012-03-15 10:40:00,75.19,75.23,75.16,75.23,49400.0,61.8284,61.8613,61.8037,61.8613,49400.0
2012-03-15 10:45:00,75.23,75.24,75.15,75.18,53900.0,61.8613,61.8695,61.7955,61.8202,53900.0
2012-03-15 10:50:00,75.17,75.2,75.15,75.18,36800.0,61.812,61.8366,61.7955,61.8202,36800.0
2012-03-15 10:55:00,75.17,75.2,75.14,75.14,41900.0,61.812,61.8366,61.7873,61.7873,41900.0
2012-03-15 11:00:00,75.15,75.16,75.11,75.11,37800.0,61.7955,61.8037,61.7626,61.7626,37800.0
2012-03-15 11:05:00,75.11,75.17,75.09,75.14,39800.0,61.7626,61.812,61.7462,61.7873,39800.0
2012-03-15 11:10:00,75.13,75.19,75.11,75.18,17700.0,61.7791,61.8284,61.7626,61.8202,17700.0
2012-03-15 11:15:00,75.17,75.19,75.15,75.15,35800.0,61.812,61.8284,61.7955,61.7955,35800.0
2012-03-15 11:20:00,75.15,75.2,75.15,75.19,14300.0,61.7955,61.8366,61.7955,61.8284,14300.0
2012-03-15 11:25:00,75.19,75.25,75.18,75.23,40700.0,61.8284,61.8778,61.8202,61.8613,40700.0
2012-03-15 11:30:00,75.24,75.41,75.23,75.35,49700.0,61.8695,62.0093,61.8613,61.96,49700.0
2012-03-15 11:35:00,75.33,75.33,75.17,75.19,70700.0,61.9435,61.9435,61.812,61.8284,70700.0
2012-03-15 11:40:00,75.18,75.21,75.13,75.21,50500.0,61.8202,61.8449,61.7791,61.8449,50500.0
2012-03-15 11:45:00,75.2,75.24,75.16,75.24,56300.0,61.8366,61.8695,61.8037,61.8695,56300.0
2012-03-15 11:50:00,75.22,75.28,75.2,75.2,32900.0,61.8531,61.9024,61.8366,61.8366,32900.0
2012-03-15 11:55:00,75.21,75.23,75.21,75.22,13400.0,61.8449,61.8613,61.8449,61.8531,13400.0
2012-03-15 12:00:00,75.21,75.22,75.19,75.21,12500.0,61.8449,61.8531,61.8284,61.8449,12500.0
2012-03-15 12:05:00,75.2,75.28,75.2,75.28,35800.0,61.8366,61.9024,61.8366,61.9024,35800.0
2012-03-15 12:10:00,75.28,75.29,75.22,75.24,24800.0,61.9024,61.9106,61.8531,61.8695,24800.0
2012-03-15 12:15:00,75.25,75.26,75.23,75.25,35100.0,61.8778,61.886,61.8613,61.8778,35100.0
2012-03-15 12:20:00,75.25,75.33,75.25,75.32,65700.0,61.8778,61.9435,61.8778,61.9353,65700.0
2012-03-15 12:25:00,75.33,75.35,75.31,75.32,10800.0,61.9435,61.96,61.9271,61.9353,10800.0
2012-03-15 12:30:00,75.32,75.38,75.27,75.37,42900.0,61.9353,61.9846,61.8942,61.9764,42900.0
2012-03-15 12:35:00,75.36,75.37,75.33,75.34,18600.0,61.9682,61.9764,61.9435,61.9518,18600.0
2012-03-15 12:40:00,75.34,75.48,75.33,75.48,49300.0,61.9518,62.0669,61.9435,62.0669,49300.0
2012-03-15 12:45:00,75.48,75.52,75.42,75.45,48600.0,62.0669,62.0998,62.0175,62.0422,48600.0
2012-03-15 12:50:00,75.44,75.48,75.43,75.47,39100.0,62.034,62.0669,62.0258,62.0587,39100.0
2012-03-15 12:55:00,75.47,75.5,75.38,75.42,44500.0,62.0587,62.0833,61.9846,62.0175,44500.0
2012-03-15 13:00:00,75.42,75.48,75.42,75.47,24600.0,62.0175,62.0669,62.0175,62.0587,24600.0
2012-03-15 13:05:00,75.48,75.5,75.47,75.47,26000.0,62.0669,62.0833,62.0587,62.0587,26000.0
2012-03-15 13:10:00,75.46,75.55,75.45,75.55,44700.0,62.0504,62.1244,62.0422,62.1244,44700.0
2012-03-15 13:15:00,75.53,75.55,75.47,75.54,37200.0,62.108,62.1244,62.0587,62.1162,37200.0
2012-03-15 13:20:00,75.54,75.56,75.41,75.44,57700.0,62.1162,62.1327,62.0093,62.034,57700.0
2012-03-15 13:25:00,75.44,75.45,75.17,75.23,120400.0,62.034,62.0422,61.812,61.8613,120400.0
2012-03-15 13:30:00,75.23,75.25,75.01,75.23,131300.0,61.8613,61.8778,61.6804,61.8613,131300.0
2012-03-15 13:35:00,75.22,75.37,75.19,75.34,41200.0,61.8531,61.9764,61.8284,61.9518,41200.0
2012-03-15 13:40:00,75.34,75.34,75.27,75.29,16500.0,61.9518,61.9518,61.8942,61.9106,16500.0
2012-03-15 13:45:00,75.3,75.36,75.3,75.34,25200.0,61.9189,61.9682,61.9189,61.9518,25200.0
2012-03-15 13:50:00,75.35,75.35,75.24,75.24,28400.0,61.96,61.96,61.8695,61.8695,28400.0
2012-03-15 13:55:00,75.25,75.3,75.24,75.3,19000.0,61.8778,61.9189,61.8695,61.9189,19000.0
2012-03-15 14:00:00,75.29,75.32,75.25,75.32,20700.0,61.9106,61.9353,61.8778,61.9353,20700.0
2012-03-15 14:05:00,75.32,75.35,75.27,75.35,19900.0,61.9353,61.96,61.8942,61.96,19900.0
2012-03-15 14:10:00,75.35,75.35,75.26,75.3,47000.0,61.96,61.96,61.886,61.9189,47000.0
2012-03-15 14:15:00,75.3,75.33,75.28,75.3,57400.0,61.9189,61.9435,61.9024,61.9189,57400.0
2012-03-15 14:20:00,75.3,75.34,75.3,75.33,13800.0,61.9189,61.9518,61.9189,61.9435,13800.0
2012-03-15 14:25:00,75.33,75.37,75.3,75.36,20600.0,61.9435,61.9764,61.9189,61.9682,20600.0
2012-03-15 14:30:00,75.36,75.37,75.33,75.36,18000.0,61.9682,61.9764,61.9435,61.9682,18000.0
2012-03-15 14:35:00,75.36,75.44,75.36,75.44,39300.0,61.9682,62.034,61.9682,62.034,39300.0
2012-03-15 14:40:00,75.43,75.48,75.41,75.48,28900.0,62.0258,62.0669,62.0093,62.0669,28900.0
2012-03-15 14:45:00,75.48,75.54,75.45,75.54,45800.0,62.0669,62.1162,62.0422,62.1162,45800.0
2012-03-15 14:50:00,75.53,75.63,75.53,75.55,139200.0,62.108,62.1902,62.108,62.1244,139200.0
2012-03-15 14:55:00,75.55,75.57,75.47,75.49,40500.0,62.1244,62.1409,62.0587,62.0751,40500.0
2012-03-15 15:00:00,75.48,75.49,75.46,75.48,11800.0,62.0669,62.0751,62.0504,62.0669,11800.0
2012-03-15 15:05:00,75.49,75.49,75.46,75.47,32900.0,62.0751,62.0751,62.0504,62.0587,32900.0
2012-03-15 15:10:00,75.48,75.49,75.34,75.41,72900.0,62.0669,62.0751,61.9518,62.0093,72900.0
2012-03-15 15:15:00,75.41,75.44,75.36,75.43,86500.0,62.0093,62.034,61.9682,62.0258,86500.0
2012-03-15 15:20:00,75.42,75.47,75.41,75.45,128600.0,62.0175,62.0587,62.0093,62.0422,128600.0
2012-03-15 15:25:00,75.46,75.47,75.41,75.46,23600.0,62.0504,62.0587,62.0093,62.0504,23600.0
2012-03-15 15:30:00,75.45,75.46,75.4,75.44,50400.0,62.0422,62.0504,62.0011,62.034,50400.0
2012-03-15 15:35:00,75.44,75.46,75.42,75.44,36300.0,62.034,62.0504,62.0175,62.034,36300.0
2012-03-15 15:40:00,75.43,75.46,75.42,75.46,57400.0,62.0258,62.0504,62.0175,62.0504,57400.0
2012-03-15 15:45:00,75.45,75.45,75.34,75.38,90400.0,62.0422,62.0422,61.9518,61.9846,90400.0
2012-03-15 15:50:00,75.38,75.47,75.38,75.43,106600.0,61.9846,62.0587,61.9846,62.0258,106600.0
2012-03-15 15:55:00,75.44,75.48,75.41,75.43,175800.0,62.034,62.0669,62.0093,62.0258,175800.0
2012-03-16 09:30:00,75.76,75.81,75.48,75.49,2065500.0,62.2971,62.3382,62.0669,62.0751,2065500.0
2012-03-16 09:35:00,75.47,75.5,75.44,75.47,43000.0,62.0587,62.0833,62.034,62.0587,43000.0
2012-03-16 09:40:00,75.46,75.48,75.4,75.46,44000.0,62.0504,62.0669,62.0011,62.0504,44000.0
2012-03-16 09:45:00,75.46,75.59,75.46,75.55,48800.0,62.0504,62.1573,62.0504,62.1244,48800.0
2012-03-16 09:50:00,75.54,75.55,75.33,75.33,69900.0,62.1162,62.1244,61.9435,61.9435,69900.0
2012-03-16 09:55:00,75.36,75.38,75.29,75.32,35700.0,61.9682,61.9846,61.9106,61.9353,35700.0
2012-03-16 10:00:00,75.33,75.33,75.17,75.2,57200.0,61.9435,61.9435,61.812,61.8366,57200.0
2012-03-16 10:05:00,75.2,75.2,75.0,75.14,91800.0,61.8366,61.8366,61.6722,61.7873,91800.0
2012-03-16 10:10:00,75.14,75.32,75.12,75.27,32500.0,61.7873,61.9353,61.7709,61.8942,32500.0
2012-03-16 10:15:00,75.27,75.27,75.18,75.19,29300.0,61.8942,61.8942,61.8202,61.8284,29300.0
2012-03-16 10:20:00,75.2,75.36,75.2,75.31,27900.0,61.8366,61.9682,61.8366,61.9271,27900.0
2012-03-16 10:25:00,75.31,75.34,75.22,75.33,30400.0,61.9271,61.9518,61.8531,61.9435,30400.0
2012-03-16 10:30:00,75.32,75.4,75.31,75.39,28700.0,61.9353,62.0011,61.9271,61.9929,28700.0
2012-03-16 10:35:00,75.39,75.53,75.37,75.53,33800.0,61.9929,62.108,61.9764,62.108,33800.0
2012-03-16 10:40:00,75.54,75.56,75.45,75.54,27100.0,62.1162,62.1327,62.0422,62.1162,27100.0
2012-03-16 10:45:00,75.53,75.55,75.5,75.52,24100.0,62.108,62.1244,62.0833,62.0998,24100.0
2012-03-16 10:50:00,75.53,75.59,75.51,75.57,35500.0,62.108,62.1573,62.0915,62.1409,35500.0
2012-03-16 10:55:00,75.58,75.58,75.49,75.5,24000.0,62.1491,62.1491,62.0751,62.0833,24000.0
2012-03-16 11:00:00,75.49,75.5,75.36,75.36,30100.0,62.0751,62.0833,61.9682,61.9682,30100.0
2012-03-16 11:05:00,75.36,75.36,75.25,75.26,30200.0,61.9682,61.9682,61.8778,61.886,30200.0
2012-03-16 11:10:00,75.26,75.32,75.23,75.24,52300.0,61.886,61.9353,61.8613,61.8695,52300.0
2012-03-16 11:15:00,75.23,75.33,75.22,75.32,35200.0,61.8613,61.9435,61.8531,61.9353,35200.0
2012-03-16 11:20:00,75.33,75.37,75.3,75.3,29900.0,61.9435,61.9764,61.9189,61.9189,29900.0
2012-03-16 11:25:00,75.3,75.33,75.27,75.33,23700.0,61.9189,61.9435,61.8942,61.9435,23700.0
2012-03-16 11:30:00,75.32,75.33,75.25,75.28,18400.0,61.9353,61.9435,61.8778,61.9024,18400.0
2012-03-16 11:35:00,75.27,75.28,75.25,75.28,17200.0,61.8942,61.9024,61.8778,61.9024,17200.0
2012-03-16 11:40:00,75.28,75.28,75.23,75.25,63400.0,61.9024,61.9024,61.8613,61.8778,63400.0
2012-03-16 11:45:00,75.25,75.25,75.19,75.2,25100.0,61.8778,61.8778,61.8284,61.8366,25100.0
2012-03-16 11:50:00,75.2,75.21,75.18,75.2,24100.0,61.8366,61.8449,61.8202,61.8366,24100.0
2012-03-16 11:55:00,75.2,75.28,75.17,75.27,64100.0,61.8366,61.9024,61.812,61.8942,64100.0
2012-03-16 12:00:00,75.28,75.3,75.25,75.28,15900.0,61.9024,61.9189,61.8778,61.9024,15900.0
2012-03-16 12:05:00,75.28,75.32,75.26,75.32,22300.0,61.9024,61.9353,61.886,61.9353,22300.0
2012-03-16 12:10:00,75.33,75.39,75.32,75.39,18200.0,61.9435,61.9929,61.9353,61.9929,18200.0
2012-03-16 12:15:00,75.4,75.42,75.38,75.4,17300.0,62.0011,62.0175,61.9846,62.0011,17300.0
2012-03-16 12:20:00,75.4,75.44,75.39,75.43,12900.0,62.0011,62.034,61.9929,62.0258,12900.0
2012-03-16 12:25:00,75.42,75.48,75.37,75.37,28000.0,62.0175,62.0669,61.9764,61.9764,28000.0
2012-03-16 12:30:00,75.36,75.41,75.36,75.39,13000.0,61.9682,62.0093,61.9682,61.9929,13000.0
2012-03-16 12:35:00,75.4,75.46,75.39,75.45,10500.0,62.0011,62.0504,61.9929,62.0422,10500.0
2012-03-16 12:40:00,75.45,75.48,75.45,75.48,5800.0,62.0422,62.0669,62.0422,62.0669,5800.0
2012-03-16 12:45:00,75.48,75.5,75.48,75.49,15300.0,62.0669,62.0833,62.0669,62.0751,15300.0
2012-03-16 12:50:00,75.5,75.5,75.49,75.5,13900.0,62.0833,62.0833,62.0751,62.0833,13900.0
2012-03-16 12:55:00,75.5,75.53,75.47,75.49,44700.0,62.0833,62.108,62.0587,62.0751,44700.0
2012-03-16 13:00:00,75.49,75.51,75.48,75.51,12800.0,62.0751,62.0915,62.0669,62.0915,12800.0
2012-03-16 13:05:00,75.51,75.54,75.48,75.5,18400.0,62.0915,62.1162,62.0669,62.0833,18400.0
2012-03-16 13:10:00,75.51,75.51,75.46,75.46,15800.0,62.0915,62.0915,62.0504,62.0504,15800.0
2012-03-16 13:15:00,75.47,75.48,75.42,75.42,20600.0,62.0587,62.0669,62.0175,62.0175,20600.0
2012-03-16 13:20:00,75.42,75.43,75.4,75.41,18900.0,62.0175,62.0258,62.0011,62.0093,18900.0
2012-03-16 13:25:00,75.41,75.44,75.41,75.43,22900.0,62.0093,62.034,62.0093,62.0258,22900.0
2012-03-16 13:30:00,75.44,75.46,75.42,75.44,15300.0,62.034,62.0504,62.0175,62.034,15300.0
2012-03-16 13:35:00,75.44,75.46,75.42,75.46,13600.0,62.034,62.0504,62.0175,62.0504,13600.0
2012-03-16 13:40:00,75.45,75.47,75.44,75.45,16700.0,62.0422,62.0587,62.034,62.0422,16700.0
2012-03-16 13:45:00,75.46,75.51,75.45,75.5,19700.0,62.0504,62.0915,62.0422,62.0833,19700.0
2012-03-16 13:50:00,75.51,75.52,75.45,75.45,25600.0,62.0915,62.0998,62.0422,62.0422,25600.0
2012-03-16 13:55:00,75.45,75.47,75.44,75.46,16500.0,62.0422,62.0587,62.034,62.0504,16500.0
2012-03-16 14:00:00,75.47,75.48,75.46,75.48,15300.0,62.0587,62.0669,62.0504,62.0669,15300.0
2012-03-16 14:05:00,75.48,75.48,75.46,75.47,31500.0,62.0669,62.0669,62.0504,62.0587,31500.0
2012-03-16 14:10:00,75.46,75.47,75.42,75.43,28800.0,62.0504,62.0587,62.0175,62.0258,28800.0
2012-03-16 14:15:00,75.42,75.43,75.4,75.4,17100.0,62.0175,62.0258,62.0011,62.0011,17100.0
2012-03-16 14:20:00,75.41,75.42,75.36,75.39,26900.0,62.0093,62.0175,61.9682,61.9929,26900.0
2012-03-16 14:25:00,75.38,75.39,75.35,75.37,8600.0,61.9846,61.9929,61.96,61.9764,8600.0
2012-03-16 14:30:00,75.35,75.37,75.32,75.32,25800.0,61.96,61.9764,61.9353,61.9353,25800.0
2012-03-16 14:35:00,75.33,75.33,75.28,75.3,27100.0,61.9435,61.9435,61.9024,61.9189,27100.0
2012-03-16 14:40:00,75.3,75.31,75.28,75.29,19600.0,61.9189,61.9271,61.9024,61.9106,19600.0
2012-03-16 14:45:00,75.29,75.32,75.28,75.31,23600.0,61.9106,61.9353,61.9024,61.9271,23600.0
2012-03-16 14:50:00,75.32,75.32,75.29,75.3,19000.0,61.9353,61.9353,61.9106,61.9189,19000.0
2012-03-16 14:55:00,75.31,75.32,75.29,75.31,22600.0,61.9271,61.9353,61.9106,61.9271,22600.0
2012-03-16 15:00:00,75.31,75.32,75.28,75.28,28800.0,61.9271,61.9353,61.9024,61.9024,28800.0
2012-03-16 15:05:00,75.28,75.32,75.27,75.32,33200.0,61.9024,61.9353,61.8942,61.9353,33200.0
2012-03-16 15:10:00,75.32,75.33,75.26,75.33,43300.0,61.9353,61.9435,61.886,61.9435,43300.0
2012-03-16 15:15:00,75.33,75.37,75.29,75.33,31300.0,61.9435,61.9764,61.9106,61.9435,31300.0
2012-03-16 15:20:00,75.33,75.37,75.31,75.37,47800.0,61.9435,61.9764,61.9271,61.9764,47800.0
2012-03-16 15:25:00,75.37,75.39,75.34,75.36,37000.0,61.9764,61.9929,61.9518,61.9682,37000.0
2012-03-16 15:30:00,75.36,75.37,75.26,75.28,137100.0,61.9682,61.9764,61.886,61.9024,137100.0
2012-03-16 15:35:00,75.28,75.29,75.24,75.28,67500.0,61.9024,61.9106,61.8695,61.9024,67500.0
2012-03-16 15:40:00,75.27,75.28,75.25,75.28,69000.0,61.8942,61.9024,61.8778,61.9024,69000.0
2012-03-16 15:45:00,75.28,75.32,75.28,75.29,132600.0,61.9024,61.9353,61.9024,61.9106,132600.0
2012-03-16 15:50:00,75.28,75.31,75.26,75.26,132700.0,61.9024,61.9271,61.886,61.886,132700.0
2012-03-16 15:55:00,75.26,75.27,75.08,75.23,438600.0,61.886,61.8942,61.738,61.8613,438600.0
2012-03-19 09:30:00,75.02,75.24,75.0,75.09,77100.0,61.6886,61.8695,61.6722,61.7462,77100.0
2012-03-19 09:35:00,75.13,75.28,75.02,75.26,42700.0,61.7791,61.9024,61.6886,61.886,42700.0
2012-03-19 09:40:00,75.26,75.4,75.26,75.36,36900.0,61.886,62.0011,61.886,61.9682,36900.0
2012-03-19 09:45:00,75.37,75.39,75.31,75.39,59700.0,61.9764,61.9929,61.9271,61.9929,59700.0
2012-03-19 09:50:00,75.38,75.39,75.25,75.26,38600.0,61.9846,61.9929,61.8778,61.886,38600.0
2012-03-19 09:55:00,75.27,75.31,75.24,75.3,31700.0,61.8942,61.9271,61.8695,61.9189,31700.0
2012-03-19 10:00:00,75.29,75.38,75.26,75.36,47700.0,61.9106,61.9846,61.886,61.9682,47700.0
2012-03-19 10:05:00,75.36,75.46,75.35,75.45,72800.0,61.9682,62.0504,61.96,62.0422,72800.0
2012-03-19 10:10:00,75.46,75.48,75.44,75.48,44300.0,62.0504,62.0669,62.034,62.0669,44300.0
2012-03-19 10:15:00,75.47,75.48,75.35,75.38,26800.0,62.0587,62.0669,61.96,61.9846,26800.0
2012-03-19 10:20:00,75.39,75.41,75.29,75.29,29700.0,61.9929,62.0093,61.9106,61.9106,29700.0
2012-03-19 10:25:00,75.3,75.4,75.28,75.3,29100.0,61.9189,62.0011,61.9024,61.9189,29100.0
2012-03-19 10:30:00,75.3,75.32,75.29,75.3,25100.0,61.9189,61.9353,61.9106,61.9189,25100.0
2012-03-19 10:35:00,75.3,75.33,75.29,75.3,15200.0,61.9189,61.9435,61.9106,61.9189,15200.0
2012-03-19 10:40:00,75.3,75.36,75.29,75.32,25200.0,61.9189,61.9682,61.9106,61.9353,25200.0
2012-03-19 10:45:00,75.34,75.39,75.32,75.36,16400.0,61.9518,61.9929,61.9353,61.9682,16400.0
2012-03-19 10:50:00,75.35,75.39,75.32,75.39,21900.0,61.96,61.9929,61.9353,61.9929,21900.0
2012-03-19 10:55:00,75.39,75.44,75.38,75.43,34900.0,61.9929,62.034,61.9846,62.0258,34900.0
2012-03-19 11:00:00,75.42,75.43,75.3,75.31,20800.0,62.0175,62.0258,61.9189,61.9271,20800.0
2012-03-19 11:05:00,75.3,75.34,75.29,75.3,29000.0,61.9189,61.9518,61.9106,61.9189,29000.0
2012-03-19 11:10:00,75.3,75.34,75.29,75.34,31300.0,61.9189,61.9518,61.9106,61.9518,31300.0
2012-03-19 11:15:00,75.32,75.38,75.31,75.34,14800.0,61.9353,61.9846,61.9271,61.9518,14800.0
2012-03-19 11:20:00,75.34,75.37,75.34,75.35,11300.0,61.9518,61.9764,61.9518,61.96,11300.0
2012-03-19 11:25:00,75.36,75.41,75.36,75.41,19000.0,61.9682,62.0093,61.9682,62.0093,19000.0
2012-03-19 11:30:00,75.4,75.45,75.4,75.43,27000.0,62.0011,62.0422,62.0011,62.0258,27000.0
2012-03-19 11:35:00,75.44,75.47,75.43,75.45,24400.0,62.034,62.0587,62.0258,62.0422,24400.0
2012-03-19 11:40:00,75.46,75.54,75.45,75.54,45400.0,62.0504,62.1162,62.0422,62.1162,45400.0
2012-03-19 11:45:00,75.54,75.59,75.54,75.58,35700.0,62.1162,62.1573,62.1162,62.1491,35700.0
2012-03-19 11:50:00,75.59,75.64,75.53,75.53,39800.0,62.1573,62.1984,62.108,62.108,39800.0
2012-03-19 11:55:00,75.54,75.6,75.53,75.57,31100.0,62.1162,62.1656,62.108,62.1409,31100.0
2012-03-19 12:00:00,75.57,75.59,75.52,75.52,13300.0,62.1409,62.1573,62.0998,62.0998,13300.0
2012-03-19 12:05:00,75.52,75.54,75.51,75.53,25000.0,62.0998,62.1162,62.0915,62.108,25000.0
2012-03-19 12:10:00,75.52,75.54,75.5,75.52,8900.0,62.0998,62.1162,62.0833,62.0998,8900.0
2012-03-19 12:15:00,75.52,75.54,75.47,75.48,15700.0,62.0998,62.1162,62.0587,62.0669,15700.0
2012-03-19 12:20:00,75.49,75.5,75.44,75.44,10700.0,62.0751,62.0833,62.034,62.034,10700.0
2012-03-19 12:25:00,75.45,75.46,75.43,75.44,19800.0,62.0422,62.0504,62.0258,62.034,19800.0
2012-03-19 12:30:00,75.44,75.5,75.44,75.5,7800.0,62.034,62.0833,62.034,62.0833,7800.0
2012-03-19 12:35:00,75.5,75.54,75.5,75.52,18200.0,62.0833,62.1162,62.0833,62.0998,18200.0
2012-03-19 12:40:00,75.52,75.6,75.51,75.56,22300.0,62.0998,62.1656,62.0915,62.1327,22300.0
2012-03-19 12:45:00,75.56,75.59,75.55,75.57,17100.0,62.1327,62.1573,62.1244,62.1409,17100.0
2012-03-19 12:50:00,75.58,75.6,75.57,75.6,8400.0,62.1491,62.1656,62.1409,62.1656,8400.0
2012-03-19 12:55:00,75.6,75.61,75.59,75.61,19000.0,62.1656,62.1738,62.1573,62.1738,19000.0
2012-03-19 13:00:00,75.61,75.63,75.61,75.63,6500.0,62.1738,62.1902,62.1738,62.1902,6500.0
2012-03-19 13:05:00,75.63,75.63,75.57,75.58,12800.0,62.1902,62.1902,62.1409,62.1491,12800.0
2012-03-19 13:10:00,75.59,75.59,75.57,75.58,8500.0,62.1573,62.1573,62.1409,62.1491,8500.0
2012-03-19 13:15:00,75.59,75.64,75.58,75.63,9400.0,62.1573,62.1984,62.1491,62.1902,9400.0
2012-03-19 13:20:00,75.63,75.65,75.57,75.64,27600.0,62.1902,62.2067,62.1409,62.1984,27600.0
2012-03-19 13:25:00,75.63,75.69,75.62,75.68,11900.0,62.1902,62.2396,62.182,62.2313,11900.0
2012-03-19 13:30:00,75.68,75.69,75.6,75.61,16600.0,62.2313,62.2396,62.1656,62.1738,16600.0
2012-03-19 13:35:00,75.61,75.64,75.57,75.63,23700.0,62.1738,62.1984,62.1409,62.1902,23700.0
2012-03-19 13:40:00,75.63,75.64,75.61,75.61,12700.0,62.1902,62.1984,62.1738,62.1738,12700.0
2012-03-19 13:45:00,75.61,75.63,75.59,75.61,14000.0,62.1738,62.1902,62.1573,62.1738,14000.0
2012-03-19 13:50:00,75.62,75.62,75.56,75.58,16200.0,62.182,62.182,62.1327,62.1491,16200.0
2012-03-19 13:55:00,75.57,75.58,75.46,75.48,44100.0,62.1409,62.1491,62.0504,62.0669,44100.0
2012-03-19 14:00:00,75.48,75.59,75.47,75.58,26500.0,62.0669,62.1573,62.0587,62.1491,26500.0
2012-03-19 14:05:00,75.57,75.61,75.53,75.58,27900.0,62.1409,62.1738,62.108,62.1491,27900.0
2012-03-19 14:10:00,75.57,75.62,75.55,75.59,28100.0,62.1409,62.182,62.1244,62.1573,28100.0
2012-03-19 14:15:00,75.59,75.62,75.56,75.6,21000.0,62.1573,62.182,62.1327,62.1656,21000.0
2012-03-19 14:20:00,75.59,75.64,75.59,75.63,32900.0,62.1573,62.1984,62.1573,62.1902,32900.0
2012-03-19 14:25:00,75.64,75.65,75.63,75.64,15000.0,62.1984,62.2067,62.1902,62.1984,15000.0
2012-03-19 14:30:00,75.65,75.66,75.6,75.62,23400.0,62.2067,62.2149,62.1656,62.182,23400.0
2012-03-19 14:35:00,75.62,75.66,75.61,75.64,13700.0,62.182,62.2149,62.1738,62.1984,13700.0
2012-03-19 14:40:00,75.65,75.66,75.61,75.62,13400.0,62.2067,62.2149,62.1738,62.182,13400.0
2012-03-19 14:45:00,75.63,75.65,75.62,75.64,13400.0,62.1902,62.2067,62.182,62.1984,13400.0
2012-03-19 14:50:00,75.64,75.65,75.6,75.61,20800.0,62.1984,62.2067,62.1656,62.1738,20800.0
2012-03-19 14:55:00,75.62,75.63,75.57,75.59,17800.0,62.182,62.1902,62.1409,62.1573,17800.0
2012-03-19 15:00:00,75.57,75.6,75.53,75.56,35200.0,62.1409,62.1656,62.108,62.1327,35200.0
2012-03-19 15:05:00,75.56,75.57,75.52,75.56,16900.0,62.1327,62.1409,62.0998,62.1327,16900.0
2012-03-19 15:10:00,75.55,75.59,75.5,75.53,41800.0,62.1244,62.1573,62.0833,62.108,41800.0
2012-03-19 15:15:00,75.53,75.59,75.53,75.55,19400.0,62.108,62.1573,62.108,62.1244,19400.0
2012-03-19 15:20:00,75.56,75.59,75.53,75.53,21000.0,62.1327,62.1573,62.108,62.108,21000.0
2012-03-19 15:25:00,75.53,75.54,75.49,75.5,19700.0,62.108,62.1162,62.0751,62.0833,19700.0
2012-03-19 15:30:00,75.51,75.51,75.44,75.47,38400.0,62.0915,62.0915,62.034,62.0587,38400.0
2012-03-19 15:35:00,75.47,75.48,75.45,75.46,45400.0,62.0587,62.0669,62.0422,62.0504,45400.0
2012-03-19 15:40:00,75.46,75.46,75.36,75.38,62000.0,62.0504,62.0504,61.9682,61.9846,62000.0
2012-03-19 15:45:00,75.38,75.42,75.36,75.41,58000.0,61.9846,62.0175,61.9682,62.0093,58000.0
2012-03-19 15:50:00,75.42,75.42,75.35,75.35,60100.0,62.0175,62.0175,61.96,61.96,60100.0
2012-03-19 15:55:00,75.36,75.4,75.34,75.39,152500.0,61.9682,62.0011,61.9518,61.9929,152500.0
2012-03-20 09:30:00,75.09,75.25,75.02,75.17,90800.0,61.7462,61.8778,61.6886,61.812,90800.0
2012-03-20 09:35:00,75.2,75.23,75.03,75.07,53600.0,61.8366,61.8613,61.6968,61.7297,53600.0
2012-03-20 09:40:00,75.07,75.07,74.71,74.78,110600.0,61.7297,61.7297,61.4337,61.4913,110600.0
2012-03-20 09:45:00,74.77,74.79,74.66,74.7,46500.0,61.483,61.4995,61.3926,61.4255,46500.0
2012-03-20 09:50:00,74.7,74.74,74.64,74.74,46400.0,61.4255,61.4584,61.3762,61.4584,46400.0
2012-03-20 09:55:00,74.73,74.77,74.67,74.67,27700.0,61.4502,61.483,61.4008,61.4008,27700.0
2012-03-20 10:00:00,74.66,74.79,74.62,74.77,43800.0,61.3926,61.4995,61.3597,61.483,43800.0
2012-03-20 10:05:00,74.75,74.87,74.72,74.81,46800.0,61.4666,61.5653,61.4419,61.5159,46800.0
2012-03-20 10:10:00,74.81,74.89,74.79,74.86,47400.0,61.5159,61.5817,61.4995,61.5571,47400.0
2012-03-20 10:15:00,74.85,74.87,74.73,74.73,69300.0,61.5488,61.5653,61.4502,61.4502,69300.0
2012-03-20 10:20:00,74.72,74.72,74.65,74.67,34800.0,61.4419,61.4419,61.3844,61.4008,34800.0
2012-03-20 10:25:00,74.65,74.68,74.59,74.62,31500.0,61.3844,61.409,61.335,61.3597,31500.0
2012-03-20 10:30:00,74.63,74.65,74.52,74.59,43300.0,61.3679,61.3844,61.2775,61.335,43300.0
2012-03-20 10:35:00,74.59,74.72,74.59,74.66,62800.0,61.335,61.4419,61.335,61.3926,62800.0
2012-03-20 10:40:00,74.66,74.74,74.66,74.74,41700.0,61.3926,61.4584,61.3926,61.4584,41700.0
2012-03-20 10:45:00,74.74,74.85,74.73,74.84,48400.0,61.4584,61.5488,61.4502,61.5406,48400.0
2012-03-20 10:50:00,74.83,74.9,74.8,74.89,43000.0,61.5324,61.5899,61.5077,61.5817,43000.0
2012-03-20 10:55:00,74.89,74.98,74.89,74.97,59300.0,61.5817,61.6557,61.5817,61.6475,59300.0
2012-03-20 11:00:00,74.96,74.96,74.9,74.91,23800.0,61.6393,61.6393,61.5899,61.5982,23800.0
2012-03-20 11:05:00,74.9,74.96,74.89,74.94,75900.0,61.5899,61.6393,61.5817,61.6228,75900.0
2012-03-20 11:10:00,74.95,75.0,74.9,74.99,64800.0,61.6311,61.6722,61.5899,61.664,64800.0
2012-03-20 11:15:00,75.0,75.04,74.99,75.03,59800.0,61.6722,61.7051,61.664,61.6968,59800.0
2012-03-20 11:20:00,75.03,75.07,75.03,75.04,20000.0,61.6968,61.7297,61.6968,61.7051,20000.0
2012-03-20 11:25:00,75.04,75.07,75.0,75.02,37300.0,61.7051,61.7297,61.6722,61.6886,37300.0
2012-03-20 11:30:00,75.02,75.12,75.01,75.11,60800.0,61.6886,61.7709,61.6804,61.7626,60800.0
2012-03-20 11:35:00,75.11,75.16,75.08,75.08,36400.0,61.7626,61.8037,61.738,61.738,36400.0
2012-03-20 11:40:00,75.07,75.08,75.02,75.03,24100.0,61.7297,61.738,61.6886,61.6968,24100.0
2012-03-20 11:45:00,75.03,75.09,75.01,75.03,31900.0,61.6968,61.7462,61.6804,61.6968,31900.0
2012-03-20 11:50:00,75.02,75.06,75.01,75.02,52600.0,61.6886,61.7215,61.6804,61.6886,52600.0
2012-03-20 11:55:00,75.01,75.08,75.01,75.05,33100.0,61.6804,61.738,61.6804,61.7133,33100.0
2012-03-20 12:00:00,75.05,75.13,75.03,75.1,63600.0,61.7133,61.7791,61.6968,61.7544,63600.0
2012-03-20 12:05:00,75.11,75.16,75.08,75.15,33800.0,61.7626,61.8037,61.738,61.7955,33800.0
2012-03-20 12:10:00,75.14,75.14,75.09,75.1,17600.0,61.7873,61.7873,61.7462,61.7544,17600.0
2012-03-20 12:15:00,75.09,75.09,75.03,75.03,19700.0,61.7462,61.7462,61.6968,61.6968,19700.0
2012-03-20 12:20:00,75.02,75.05,75.01,75.03,36800.0,61.6886,61.7133,61.6804,61.6968,36800.0
2012-03-20 12:25:00,75.03,75.08,75.03,75.06,33100.0,61.6968,61.738,61.6968,61.7215,33100.0
2012-03-20 12:30:00,75.05,75.06,75.01,75.03,25700.0,61.7133,61.7215,61.6804,61.6968,25700.0
2012-03-20 12:35:00,75.01,75.05,75.01,75.04,17800.0,61.6804,61.7133,61.6804,61.7051,17800.0
2012-03-20 12:40:00,75.04,75.05,75.01,75.02,14400.0,61.7051,61.7133,61.6804,61.6886,14400.0
2012-03-20 12:45:00,75.02,75.03,75.0,75.0,24600.0,61.6886,61.6968,61.6722,61.6722,24600.0
2012-03-20 12:50:00,75.0,75.02,75.0,75.02,22900.0,61.6722,61.6886,61.6722,61.6886,22900.0
2012-03-20 12:55:00,75.02,75.05,75.01,75.03,16600.0,61.6886,61.7133,61.6804,61.6968,16600.0
2012-03-20 13:00:00,75.02,75.04,75.0,75.03,63300.0,61.6886,61.7051,61.6722,61.6968,63300.0
2012-03-20 13:05:00,75.03,75.11,75.01,75.11,23000.0,61.6968,61.7626,61.6804,61.7626,23000.0
2012-03-20 13:10:00,75.1,75.18,75.09,75.11,47600.0,61.7544,61.8202,61.7462,61.7626,47600.0
2012-03-20 13:15:00,75.1,75.21,75.08,75.18,31400.0,61.7544,61.8449,61.738,61.8202,31400.0
2012-03-20 13:20:00,75.18,75.19,75.14,75.16,17200.0,61.8202,61.8284,61.7873,61.8037,17200.0
2012-03-20 13:25:00,75.15,75.17,75.08,75.13,61700.0,61.7955,61.812,61.738,61.7791,61700.0
2012-03-20 13:30:00,75.13,75.17,75.12,75.12,18600.0,61.7791,61.812,61.7709,61.7709,18600.0
2012-03-20 13:35:00,75.12,75.17,75.1,75.11,14700.0,61.7709,61.812,61.7544,61.7626,14700.0
2012-03-20 13:40:00,75.11,75.25,75.1,75.23,48300.0,61.7626,61.8778,61.7544,61.8613,48300.0
2012-03-20 13:45:00,75.23,75.25,75.19,75.23,41300.0,61.8613,61.8778,61.8284,61.8613,41300.0
2012-03-20 13:50:00,75.23,75.32,75.23,75.31,26900.0,61.8613,61.9353,61.8613,61.9271,26900.0
2012-03-20 13:55:00,75.32,75.33,75.26,75.27,26100.0,61.9353,61.9435,61.886,61.8942,26100.0
2012-03-20 14:00:00,75.27,75.33,75.25,75.33,42800.0,61.8942,61.9435,61.8778,61.9435,42800.0
2012-03-20 14:05:00,75.32,75.42,75.31,75.38,37900.0,61.9353,62.0175,61.9271,61.9846,37900.0
2012-03-20 14:10:00,75.37,75.38,75.33,75.34,27700.0,61.9764,61.9846,61.9435,61.9518,27700.0
2012-03-20 14:15:00,75.33,75.47,75.31,75.41,66500.0,61.9435,62.0587,61.9271,62.0093,66500.0
2012-03-20 14:20:00,75.4,75.42,75.33,75.35,31400.0,62.0011,62.0175,61.9435,61.96,31400.0
2012-03-20 14:25:00,75.34,75.35,75.27,75.27,32800.0,61.9518,61.96,61.8942,61.8942,32800.0
2012-03-20 14:30:00,75.28,75.3,75.27,75.27,22900.0,61.9024,61.9189,61.8942,61.8942,22900.0
2012-03-20 14:35:00,75.26,75.27,75.23,75.24,32900.0,61.886,61.8942,61.8613,61.8695,32900.0
2012-03-20 14:40:00,75.24,75.25,75.2,75.2,24000.0,61.8695,61.8778,61.8366,61.8366,24000.0
2012-03-20 14:45:00,75.21,75.23,75.15,75.15,47000.0,61.8449,61.8613,61.7955,61.7955,47000.0
2012-03-20 14:50:00,75.15,75.17,75.14,75.17,42700.0,61.7955,61.812,61.7873,61.812,42700.0
2012-03-20 14:55:00,75.16,75.18,75.14,75.14,26300.0,61.8037,61.8202,61.7873,61.7873,26300.0
2012-03-20 15:00:00,75.14,75.28,75.13,75.26,66100.0,61.7873,61.9024,61.7791,61.886,66100.0
2012-03-20 15:05:00,75.27,75.31,75.22,75.22,32600.0,61.8942,61.9271,61.8531,61.8531,32600.0
2012-03-20 15:10:00,75.22,75.32,75.21,75.32,51800.0,61.8531,61.9353,61.8449,61.9353,51800.0
2012-03-20 15:15:00,75.33,75.35,75.3,75.34,56700.0,61.9435,61.96,61.9189,61.9518,56700.0
2012-03-20 15:20:00,75.33,75.36,75.27,75.27,43900.0,61.9435,61.9682,61.8942,61.8942,43900.0
2012-03-20 15:25:00,75.27,75.3,75.21,75.26,29600.0,61.8942,61.9189,61.8449,61.886,29600.0
2012-03-20 15:30:00,75.27,75.32,75.25,75.29,34900.0,61.8942,61.9353,61.8778,61.9106,34900.0
2012-03-20 15:35:00,75.28,75.28,75.18,75.18,43400.0,61.9024,61.9024,61.8202,61.8202,43400.0
2012-03-20 15:40:00,75.18,75.2,75.14,75.14,79100.0,61.8202,61.8366,61.7873,61.7873,79100.0
2012-03-20 15:45:00,75.14,75.14,75.0,75.1,144000.0,61.7873,61.7873,61.6722,61.7544,144000.0
2012-03-20 15:50:00,75.1,75.15,75.08,75.15,120300.0,61.7544,61.7955,61.738,61.7955,120300.0
2012-03-20 15:55:00,75.14,75.19,75.11,75.16,240500.0,61.7873,61.8284,61.7626,61.8037,240500.0
2012-03-21 09:30:00,75.05,75.43,75.05,75.15,88700.0,61.7133,62.0258,61.7133,61.7955,88700.0
2012-03-21 09:35:00,75.19,75.33,75.0,75.23,81700.0,61.8284,61.9435,61.6722,61.8613,81700.0
2012-03-21 09:40:00,75.25,75.28,75.18,75.21,25600.0,61.8778,61.9024,61.8202,61.8449,25600.0
2012-03-21 09:45:00,75.21,75.23,75.14,75.14,37400.0,61.8449,61.8613,61.7873,61.7873,37400.0
2012-03-21 09:50:00,75.14,75.17,75.02,75.03,49700.0,61.7873,61.812,61.6886,61.6968,49700.0
2012-03-21 09:55:00,75.03,75.11,74.97,75.01,47200.0,61.6968,61.7626,61.6475,61.6804,47200.0
2012-03-21 10:00:00,75.01,75.08,74.97,75.07,34500.0,61.6804,61.738,61.6475,61.7297,34500.0
2012-03-21 10:05:00,75.06,75.09,74.88,74.89,54000.0,61.7215,61.7462,61.5735,61.5817,54000.0
2012-03-21 10:10:00,74.89,75.05,74.87,75.04,46000.0,61.5817,61.7133,61.5653,61.7051,46000.0
2012-03-21 10:15:00,75.04,75.16,75.03,75.14,81000.0,61.7051,61.8037,61.6968,61.7873,81000.0
2012-03-21 10:20:00,75.15,75.22,75.14,75.21,32400.0,61.7955,61.8531,61.7873,61.8449,32400.0
2012-03-21 10:25:00,75.21,75.21,75.05,75.06,16900.0,61.8449,61.8449,61.7133,61.7215,16900.0
2012-03-21 10:30:00,75.06,75.09,75.03,75.08,34800.0,61.7215,61.7462,61.6968,61.738,34800.0
2012-03-21 10:35:00,75.08,75.15,75.08,75.15,20200.0,61.738,61.7955,61.738,61.7955,20200.0
2012-03-21 10:40:00,75.15,75.19,75.13,75.17,42400.0,61.7955,61.8284,61.7791,61.812,42400.0
2012-03-21 10:45:00,75.17,75.18,75.02,75.06,65200.0,61.812,61.8202,61.6886,61.7215,65200.0
2012-03-21 10:50:00,75.05,75.09,74.91,74.94,37700.0,61.7133,61.7462,61.5982,61.6228,37700.0
2012-03-21 10:55:00,74.94,74.98,74.85,74.86,79400.0,61.6228,61.6557,61.5488,61.5571,79400.0
2012-03-21 11:00:00,74.86,74.86,74.8,74.83,42700.0,61.5571,61.5571,61.5077,61.5324,42700.0
2012-03-21 11:05:00,74.82,74.89,74.82,74.88,20900.0,61.5242,61.5817,61.5242,61.5735,20900.0
2012-03-21 11:10:00,74.88,75.03,74.88,75.03,27800.0,61.5735,61.6968,61.5735,61.6968,27800.0
2012-03-21 11:15:00,75.02,75.04,75.0,75.03,36200.0,61.6886,61.7051,61.6722,61.6968,36200.0
2012-03-21 11:20:00,75.03,75.12,75.02,75.11,46700.0,61.6968,61.7709,61.6886,61.7626,46700.0
2012-03-21 11:25:00,75.12,75.17,75.09,75.16,56500.0,61.7709,61.812,61.7462,61.8037,56500.0
2012-03-21 11:30:00,75.15,75.18,75.1,75.18,66700.0,61.7955,61.8202,61.7544,61.8202,66700.0
2012-03-21 11:35:00,75.19,75.31,75.19,75.31,56500.0,61.8284,61.9271,61.8284,61.9271,56500.0
2012-03-21 11:40:00,75.31,75.37,75.3,75.34,43600.0,61.9271,61.9764,61.9189,61.9518,43600.0
2012-03-21 11:45:00,75.33,75.33,75.25,75.29,15500.0,61.9435,61.9435,61.8778,61.9106,15500.0
2012-03-21 11:50:00,75.29,75.29,75.24,75.28,10500.0,61.9106,61.9106,61.8695,61.9024,10500.0
2012-03-21 11:55:00,75.27,75.3,75.2,75.21,38200.0,61.8942,61.9189,61.8366,61.8449,38200.0
2012-03-21 12:00:00,75.2,75.24,75.2,75.21,11900.0,61.8366,61.8695,61.8366,61.8449,11900.0
2012-03-21 12:05:00,75.21,75.25,75.2,75.25,8000.0,61.8449,61.8778,61.8366,61.8778,8000.0
2012-03-21 12:10:00,75.24,75.33,75.23,75.33,31400.0,61.8695,61.9435,61.8613,61.9435,31400.0
2012-03-21 12:15:00,75.33,75.33,75.27,75.27,21100.0,61.9435,61.9435,61.8942,61.8942,21100.0
2012-03-21 12:20:00,75.27,75.34,75.27,75.34,24000.0,61.8942,61.9518,61.8942,61.9518,24000.0
2012-03-21 12:25:00,75.33,75.35,75.28,75.3,27000.0,61.9435,61.96,61.9024,61.9189,27000.0
2012-03-21 12:30:00,75.29,75.32,75.27,75.3,12900.0,61.9106,61.9353,61.8942,61.9189,12900.0
2012-03-21 12:35:00,75.3,75.33,75.29,75.33,7400.0,61.9189,61.9435,61.9106,61.9435,7400.0
2012-03-21 12:40:00,75.32,75.39,75.32,75.32,25500.0,61.9353,61.9929,61.9353,61.9353,25500.0
2012-03-21 12:45:00,75.31,75.33,75.25,75.33,19400.0,61.9271,61.9435,61.8778,61.9435,19400.0
2012-03-21 12:50:00,75.33,75.35,75.31,75.35,9900.0,61.9435,61.96,61.9271,61.96,9900.0
2012-03-21 12:55:00,75.35,75.36,75.34,75.36,14000.0,61.96,61.9682,61.9518,61.9682,14000.0
2012-03-21 13:00:00,75.37,75.37,75.32,75.33,7400.0,61.9764,61.9764,61.9353,61.9435,7400.0
2012-03-21 13:05:00,75.33,75.33,75.2,75.22,23400.0,61.9435,61.9435,61.8366,61.8531,23400.0
2012-03-21 13:10:00,75.22,75.28,75.21,75.23,9800.0,61.8531,61.9024,61.8449,61.8613,9800.0
2012-03-21 13:15:00,75.22,75.25,75.2,75.23,28300.0,61.8531,61.8778,61.8366,61.8613,28300.0
2012-03-21 13:20:00,75.24,75.25,75.22,75.23,7600.0,61.8695,61.8778,61.8531,61.8613,7600.0
2012-03-21 13:25:00,75.23,75.25,75.2,75.2,15400.0,61.8613,61.8778,61.8366,61.8366,15400.0
2012-03-21 13:30:00,75.21,75.23,75.2,75.22,19100.0,61.8449,61.8613,61.8366,61.8531,19100.0
2012-03-21 13:35:00,75.21,75.23,75.19,75.23,31500.0,61.8449,61.8613,61.8284,61.8613,31500.0
2012-03-21 13:40:00,75.23,75.23,75.19,75.22,8800.0,61.8613,61.8613,61.8284,61.8531,8800.0
2012-03-21 13:45:00,75.23,75.23,75.2,75.21,25300.0,61.8613,61.8613,61.8366,61.8449,25300.0
2012-03-21 13:50:00,75.21,75.25,75.2,75.25,21000.0,61.8449,61.8778,61.8366,61.8778,21000.0
2012-03-21 13:55:00,75.25,75.25,75.22,75.23,10300.0,61.8778,61.8778,61.8531,61.8613,10300.0
2012-03-21 14:00:00,75.22,75.28,75.22,75.23,22700.0,61.8531,61.9024,61.8531,61.8613,22700.0
2012-03-21 14:05:00,75.23,75.25,75.2,75.21,47700.0,61.8613,61.8778,61.8366,61.8449,47700.0
2012-03-21 14:10:00,75.21,75.23,75.2,75.21,14500.0,61.8449,61.8613,61.8366,61.8449,14500.0
2012-03-21 14:15:00,75.2,75.26,75.19,75.24,40800.0,61.8366,61.886,61.8284,61.8695,40800.0
2012-03-21 14:20:00,75.23,75.26,75.21,75.22,26800.0,61.8613,61.886,61.8449,61.8531,26800.0
2012-03-21 14:25:00,75.21,75.24,75.2,75.24,31600.0,61.8449,61.8695,61.8366,61.8695,31600.0
2012-03-21 14:30:00,75.23,75.28,75.21,75.25,34900.0,61.8613,61.9024,61.8449,61.8778,34900.0
2012-03-21 14:35:00,75.25,75.28,75.24,75.24,12800.0,61.8778,61.9024,61.8695,61.8695,12800.0
2012-03-21 14:40:00,75.25,75.26,75.23,75.25,30600.0,61.8778,61.886,61.8613,61.8778,30600.0
2012-03-21 14:45:00,75.25,75.28,75.24,75.25,25300.0,61.8778,61.9024,61.8695,61.8778,25300.0
2012-03-21 14:50:00,75.25,75.26,75.19,75.26,37400.0,61.8778,61.886,61.8284,61.886,37400.0
2012-03-21 14:55:00,75.25,75.26,75.23,75.25,29500.0,61.8778,61.886,61.8613,61.8778,29500.0
2012-03-21 15:00:00,75.25,75.31,75.24,75.3,23600.0,61.8778,61.9271,61.8695,61.9189,23600.0
2012-03-21 15:05:00,75.29,75.41,75.29,75.39,59500.0,61.9106,62.0093,61.9106,61.9929,59500.0
2012-03-21 15:10:00,75.39,75.44,75.33,75.34,85700.0,61.9929,62.034,61.9435,61.9518,85700.0
2012-03-21 15:15:00,75.34,75.36,75.3,75.34,19900.0,61.9518,61.9682,61.9189,61.9518,19900.0
2012-03-21 15:20:00,75.34,75.44,75.34,75.36,47200.0,61.9518,62.034,61.9518,61.9682,47200.0
2012-03-21 15:25:00,75.36,75.36,75.28,75.31,21300.0,61.9682,61.9682,61.9024,61.9271,21300.0
2012-03-21 15:30:00,75.31,75.34,75.28,75.33,41400.0,61.9271,61.9518,61.9024,61.9435,41400.0
2012-03-21 15:35:00,75.32,75.32,75.29,75.3,21700.0,61.9353,61.9353,61.9106,61.9189,21700.0
2012-03-21 15:40:00,75.29,75.3,75.27,75.28,30200.0,61.9106,61.9189,61.8942,61.9024,30200.0
2012-03-21 15:45:00,75.28,75.28,75.21,75.22,65400.0,61.9024,61.9024,61.8449,61.8531,65400.0
2012-03-21 15:50:00,75.22,75.23,75.15,75.15,210800.0,61.8531,61.8613,61.7955,61.7955,210800.0
2012-03-21 15:55:00,75.15,75.16,74.99,75.01,373200.0,61.7955,61.8037,61.664,61.6804,373200.0
2012-03-22 09:30:00,74.62,74.66,74.3,74.3,158200.0,61.3597,61.3926,61.0966,61.0966,158200.0
2012-03-22 09:35:00,74.3,74.32,74.1,74.1,65000.0,61.0966,61.113,60.9321,60.9321,65000.0
2012-03-22 09:40:00,74.11,74.3,74.02,74.18,83200.0,60.9403,61.0966,60.8663,60.9979,83200.0
2012-03-22 09:45:00,74.17,74.32,74.12,74.29,88600.0,60.9897,61.113,60.9486,61.0883,88600.0
2012-03-22 09:50:00,74.29,74.31,74.15,74.15,47700.0,61.0883,61.1048,60.9732,60.9732,47700.0
2012-03-22 09:55:00,74.15,74.24,74.11,74.2,24500.0,60.9732,61.0472,60.9403,61.0143,24500.0
2012-03-22 10:00:00,74.2,74.3,74.19,74.27,54600.0,61.0143,61.0966,61.0061,61.0719,54600.0
2012-03-22 10:05:00,74.28,74.34,74.27,74.3,46100.0,61.0801,61.1295,61.0719,61.0966,46100.0
2012-03-22 10:10:00,74.3,74.3,74.13,74.16,68100.0,61.0966,61.0966,60.9568,60.9814,68100.0
2012-03-22 10:15:00,74.16,74.17,74.02,74.04,62600.0,60.9814,60.9897,60.8663,60.8828,62600.0
2012-03-22 10:20:00,74.04,74.05,73.9,73.95,99500.0,60.8828,60.891,60.7677,60.8088,99500.0
2012-03-22 10:25:00,73.96,73.97,73.81,73.84,80400.0,60.817,60.8252,60.6936,60.7183,80400.0
2012-03-22 10:30:00,73.84,73.85,73.63,73.73,132100.0,60.7183,60.7265,60.5456,60.6279,132100.0
2012-03-22 10:35:00,73.73,73.88,73.73,73.74,47900.0,60.6279,60.7512,60.6279,60.6361,47900.0
2012-03-22 10:40:00,73.74,73.74,73.59,73.68,85600.0,60.6361,60.6361,60.5127,60.5867,85600.0
2012-03-22 10:45:00,73.68,73.72,73.5,73.52,51400.0,60.5867,60.6196,60.4387,60.4552,51400.0
2012-03-22 10:50:00,73.51,73.54,73.41,73.51,51600.0,60.447,60.4716,60.3647,60.447,51600.0
2012-03-22 10:55:00,73.52,73.53,73.42,73.52,37100.0,60.4552,60.4634,60.373,60.4552,37100.0
2012-03-22 11:00:00,73.51,73.57,73.37,73.57,127800.0,60.447,60.4963,60.3318,60.4963,127800.0
2012-03-22 11:05:00,73.57,73.59,73.43,73.56,56100.0,60.4963,60.5127,60.3812,60.4881,56100.0
2012-03-22 11:10:00,73.56,73.63,73.56,73.59,102700.0,60.4881,60.5456,60.4881,60.5127,102700.0
2012-03-22 11:15:00,73.59,73.59,73.52,73.58,45700.0,60.5127,60.5127,60.4552,60.5045,45700.0
2012-03-22 11:20:00,73.57,73.61,73.55,73.56,55100.0,60.4963,60.5292,60.4798,60.4881,55100.0
2012-03-22 11:25:00,73.56,73.57,73.52,73.53,25200.0,60.4881,60.4963,60.4552,60.4634,25200.0
2012-03-22 11:30:00,73.53,73.67,73.53,73.64,55400.0,60.4634,60.5785,60.4634,60.5539,55400.0
2012-03-22 11:35:00,73.65,73.65,73.57,73.58,20300.0,60.5621,60.5621,60.4963,60.5045,20300.0
2012-03-22 11:40:00,73.57,73.61,73.55,73.6,54700.0,60.4963,60.5292,60.4798,60.521,54700.0
2012-03-22 11:45:00,73.6,73.61,73.55,73.59,49600.0,60.521,60.5292,60.4798,60.5127,49600.0
2012-03-22 11:50:00,73.59,73.7,73.58,73.7,22800.0,60.5127,60.6032,60.5045,60.6032,22800.0
2012-03-22 11:55:00,73.69,73.73,73.69,73.73,16300.0,60.595,60.6279,60.595,60.6279,16300.0
2012-03-22 12:00:00,73.72,73.76,73.7,73.75,36900.0,60.6196,60.6525,60.6032,60.6443,36900.0
2012-03-22 12:05:00,73.75,73.81,73.75,73.8,31900.0,60.6443,60.6936,60.6443,60.6854,31900.0
2012-03-22 12:10:00,73.8,73.81,73.72,73.73,56100.0,60.6854,60.6936,60.6196,60.6279,56100.0
2012-03-22 12:15:00,73.73,73.81,73.73,73.77,39400.0,60.6279,60.6936,60.6279,60.6608,39400.0
2012-03-22 12:20:00,73.78,73.78,73.71,73.72,22700.0,60.669,60.669,60.6114,60.6196,22700.0
2012-03-22 12:25:00,73.72,73.78,73.69,73.73,33600.0,60.6196,60.669,60.595,60.6279,33600.0
2012-03-22 12:30:00,73.72,73.77,73.66,73.74,61800.0,60.6196,60.6608,60.5703,60.6361,61800.0
2012-03-22 12:35:00,73.73,73.8,73.73,73.78,11200.0,60.6279,60.6854,60.6279,60.669,11200.0
2012-03-22 12:40:00,73.77,73.77,73.73,73.76,16100.0,60.6608,60.6608,60.6279,60.6525,16100.0
2012-03-22 12:45:00,73.75,73.75,73.68,73.69,61300.0,60.6443,60.6443,60.5867,60.595,61300.0
2012-03-22 12:50:00,73.69,73.79,73.69,73.79,44700.0,60.595,60.6772,60.595,60.6772,44700.0
2012-03-22 12:55:00,73.79,73.83,73.77,73.82,40700.0,60.6772,60.7101,60.6608,60.7019,40700.0
2012-03-22 13:00:00,73.82,73.88,73.81,73.83,36200.0,60.7019,60.7512,60.6936,60.7101,36200.0
2012-03-22 13:05:00,73.82,73.83,73.75,73.81,113900.0,60.7019,60.7101,60.6443,60.6936,113900.0
2012-03-22 13:10:00,73.82,73.9,73.81,73.89,29600.0,60.7019,60.7677,60.6936,60.7594,29600.0
2012-03-22 13:15:00,73.88,73.91,73.86,73.89,35500.0,60.7512,60.7759,60.7348,60.7594,35500.0
2012-03-22 13:20:00,73.89,73.9,73.85,73.9,33000.0,60.7594,60.7677,60.7265,60.7677,33000.0
2012-03-22 13:25:00,73.89,74.04,73.87,74.0,129500.0,60.7594,60.8828,60.743,60.8499,129500.0
2012-03-22 13:30:00,74.01,74.04,74.0,74.02,30400.0,60.8581,60.8828,60.8499,60.8663,30400.0
2012-03-22 13:35:00,74.03,74.19,74.02,74.19,46900.0,60.8746,61.0061,60.8663,61.0061,46900.0
2012-03-22 13:40:00,74.18,74.19,74.15,74.17,33500.0,60.9979,61.0061,60.9732,60.9897,33500.0
2012-03-22 13:45:00,74.17,74.17,74.15,74.15,47000.0,60.9897,60.9897,60.9732,60.9732,47000.0
2012-03-22 13:50:00,74.16,74.16,74.02,74.02,35400.0,60.9814,60.9814,60.8663,60.8663,35400.0
2012-03-22 13:55:00,74.03,74.04,73.95,74.03,149000.0,60.8746,60.8828,60.8088,60.8746,149000.0
2012-03-22 14:00:00,74.02,74.05,73.99,74.04,72700.0,60.8663,60.891,60.8417,60.8828,72700.0
2012-03-22 14:05:00,74.05,74.07,74.02,74.03,61200.0,60.891,60.9074,60.8663,60.8746,61200.0
2012-03-22 14:10:00,74.03,74.04,74.0,74.01,27100.0,60.8746,60.8828,60.8499,60.8581,27100.0
2012-03-22 14:15:00,74.01,74.02,73.92,73.93,14000.0,60.8581,60.8663,60.7841,60.7923,14000.0
2012-03-22 14:20:00,73.94,73.94,73.84,73.89,39200.0,60.8005,60.8005,60.7183,60.7594,39200.0
2012-03-22 14:25:00,73.88,73.96,73.87,73.91,32300.0,60.7512,60.817,60.743,60.7759,32300.0
2012-03-22 14:30:00,73.92,73.94,73.86,73.86,48900.0,60.7841,60.8005,60.7348,60.7348,48900.0
2012-03-22 14:35:00,73.85,73.87,73.84,73.86,13400.0,60.7265,60.743,60.7183,60.7348,13400.0
2012-03-22 14:40:00,73.86,73.9,73.81,73.85,35800.0,60.7348,60.7677,60.6936,60.7265,35800.0
2012-03-22 14:45:00,73.85,73.85,73.72,73.79,53200.0,60.7265,60.7265,60.6196,60.6772,53200.0
2012-03-22 14:50:00,73.79,73.89,73.79,73.87,21900.0,60.6772,60.7594,60.6772,60.743,21900.0
2012-03-22 14:55:00,73.88,73.88,73.81,73.81,25500.0,60.7512,60.7512,60.6936,60.6936,25500.0
2012-03-22 15:00:00,73.81,73.85,73.79,73.8,74500.0,60.6936,60.7265,60.6772,60.6854,74500.0
2012-03-22 15:05:00,73.8,73.88,73.79,73.86,29300.0,60.6854,60.7512,60.6772,60.7348,29300.0
2012-03-22 15:10:00,73.86,73.9,73.86,73.9,30700.0,60.7348,60.7677,60.7348,60.7677,30700.0
2012-03-22 15:15:00,73.89,73.9,73.78,73.79,60900.0,60.7594,60.7677,60.669,60.6772,60900.0
2012-03-22 15:20:00,73.79,73.8,73.75,73.79,51500.0,60.6772,60.6854,60.6443,60.6772,51500.0
2012-03-22 15:25:00,73.79,73.86,73.77,73.85,49300.0,60.6772,60.7348,60.6608,60.7265,49300.0
2012-03-22 15:30:00,73.86,73.86,73.8,73.82,51700.0,60.7348,60.7348,60.6854,60.7019,51700.0
2012-03-22 15:35:00,73.83,73.9,73.81,73.86,78700.0,60.7101,60.7677,60.6936,60.7348,78700.0
2012-03-22 15:40:00,73.87,73.95,73.82,73.83,136900.0,60.743,60.8088,60.7019,60.7101,136900.0
2012-03-22 15:45:00,73.83,74.02,73.83,73.97,114000.0,60.7101,60.8663,60.7101,60.8252,114000.0
2012-03-22 15:50:00,73.96,73.98,73.92,73.93,96500.0,60.817,60.8334,60.7841,60.7923,96500.0
2012-03-22 15:55:00,73.94,73.95,73.9,73.9,136700.0,60.8005,60.8088,60.7677,60.7677,136700.0
2012-03-23 09:30:00,74.03,74.15,73.86,74.14,52000.0,60.8746,60.9732,60.7348,60.965,52000.0
2012-03-23 09:35:00,74.11,74.11,73.97,74.06,22400.0,60.9403,60.9403,60.8252,60.8992,22400.0
2012-03-23 09:40:00,74.03,74.09,73.95,73.99,48400.0,60.8746,60.9239,60.8088,60.8417,48400.0
2012-03-23 09:45:00,74.0,74.05,73.96,74.03,44000.0,60.8499,60.891,60.817,60.8746,44000.0
2012-03-23 09:50:00,74.03,74.2,74.02,74.2,48000.0,60.8746,61.0143,60.8663,61.0143,48000.0
2012-03-23 09:55:00,74.2,74.34,74.17,74.18,45400.0,61.0143,61.1295,60.9897,60.9979,45400.0
2012-03-23 10:00:00,74.2,74.2,73.99,74.05,57300.0,61.0143,61.0143,60.8417,60.891,57300.0
2012-03-23 10:05:00,74.04,74.05,73.87,73.87,51500.0,60.8828,60.891,60.743,60.743,51500.0
2012-03-23 10:10:00,73.87,73.93,73.85,73.93,42300.0,60.743,60.7923,60.7265,60.7923,42300.0
2012-03-23 10:15:00,73.93,73.97,73.92,73.97,20900.0,60.7923,60.8252,60.7841,60.8252,20900.0
2012-03-23 10:20:00,73.96,73.98,73.93,73.98,15000.0,60.817,60.8334,60.7923,60.8334,15000.0
2012-03-23 10:25:00,73.98,74.01,73.93,73.93,23400.0,60.8334,60.8581,60.7923,60.7923,23400.0
2012-03-23 10:30:00,73.93,73.95,73.91,73.94,15800.0,60.7923,60.8088,60.7759,60.8005,15800.0
2012-03-23 10:35:00,73.94,74.05,73.94,74.04,26100.0,60.8005,60.891,60.8005,60.8828,26100.0
2012-03-23 10:40:00,74.04,74.04,73.9,73.93,53900.0,60.8828,60.8828,60.7677,60.7923,53900.0
2012-03-23 10:45:00,73.95,73.96,73.93,73.95,14200.0,60.8088,60.817,60.7923,60.8088,14200.0
2012-03-23 10:50:00,73.95,74.01,73.93,73.98,33800.0,60.8088,60.8581,60.7923,60.8334,33800.0
2012-03-23 10:55:00,73.98,73.98,73.94,73.94,23500.0,60.8334,60.8334,60.8005,60.8005,23500.0
2012-03-23 11:00:00,73.94,73.95,73.89,73.89,23600.0,60.8005,60.8088,60.7594,60.7594,23600.0
2012-03-23 11:05:00,73.9,73.9,73.86,73.87,30200.0,60.7677,60.7677,60.7348,60.743,30200.0
2012-03-23 11:10:00,73.86,73.89,73.84,73.86,31300.0,60.7348,60.7594,60.7183,60.7348,31300.0
2012-03-23 11:15:00,73.86,73.9,73.85,73.89,21600.0,60.7348,60.7677,60.7265,60.7594,21600.0
2012-03-23 11:20:00,73.89,73.91,73.87,73.89,13000.0,60.7594,60.7759,60.743,60.7594,13000.0
2012-03-23 11:25:00,73.88,73.96,73.87,73.93,29400.0,60.7512,60.817,60.743,60.7923,29400.0
2012-03-23 11:30:00,73.93,73.99,73.91,73.92,42700.0,60.7923,60.8417,60.7759,60.7841,42700.0
2012-03-23 11:35:00,73.92,73.93,73.87,73.87,23900.0,60.7841,60.7923,60.743,60.743,23900.0
2012-03-23 11:40:00,73.86,73.86,73.83,73.86,12400.0,60.7348,60.7348,60.7101,60.7348,12400.0
2012-03-23 11:45:00,73.86,73.87,73.82,73.84,28100.0,60.7348,60.743,60.7019,60.7183,28100.0
2012-03-23 11:50:00,73.84,73.89,73.8,73.87,18100.0,60.7183,60.7594,60.6854,60.743,18100.0
2012-03-23 11:55:00,73.87,73.9,73.84,73.85,22300.0,60.743,60.7677,60.7183,60.7265,22300.0
2012-03-23 12:00:00,73.85,73.92,73.84,73.84,38900.0,60.7265,60.7841,60.7183,60.7183,38900.0
2012-03-23 12:05:00,73.84,73.88,73.83,73.87,10700.0,60.7183,60.7512,60.7101,60.743,10700.0
2012-03-23 12:10:00,73.87,73.89,73.83,73.84,25900.0,60.743,60.7594,60.7101,60.7183,25900.0
2012-03-23 12:15:00,73.84,73.87,73.84,73.86,14700.0,60.7183,60.743,60.7183,60.7348,14700.0
2012-03-23 12:20:00,73.85,73.86,73.83,73.84,9100.0,60.7265,60.7348,60.7101,60.7183,9100.0
2012-03-23 12:25:00,73.83,73.9,73.83,73.87,18000.0,60.7101,60.7677,60.7101,60.743,18000.0
2012-03-23 12:30:00,73.87,73.89,73.8,73.8,21600.0,60.743,60.7594,60.6854,60.6854,21600.0
2012-03-23 12:35:00,73.8,73.83,73.8,73.81,16900.0,60.6854,60.7101,60.6854,60.6936,16900.0
2012-03-23 12:40:00,73.82,73.83,73.79,73.81,17900.0,60.7019,60.7101,60.6772,60.6936,17900.0
2012-03-23 12:45:00,73.81,73.82,73.8,73.81,11200.0,60.6936,60.7019,60.6854,60.6936,11200.0
2012-03-23 12:50:00,73.82,73.85,73.81,73.84,15400.0,60.7019,60.7265,60.6936,60.7183,15400.0
2012-03-23 12:55:00,73.83,73.87,73.79,73.84,21400.0,60.7101,60.743,60.6772,60.7183,21400.0
2012-03-23 13:00:00,73.85,73.88,73.81,73.81,20800.0,60.7265,60.7512,60.6936,60.6936,20800.0
2012-03-23 13:05:00,73.81,73.82,73.79,73.8,23000.0,60.6936,60.7019,60.6772,60.6854,23000.0
2012-03-23 13:10:00,73.8,73.81,73.79,73.8,14800.0,60.6854,60.6936,60.6772,60.6854,14800.0
2012-03-23 13:15:00,73.8,73.82,73.77,73.78,25900.0,60.6854,60.7019,60.6608,60.669,25900.0
2012-03-23 13:20:00,73.78,73.81,73.78,73.78,16700.0,60.669,60.6936,60.669,60.669,16700.0
2012-03-23 13:25:00,73.78,73.82,73.78,73.82,20500.0,60.669,60.7019,60.669,60.7019,20500.0
2012-03-23 13:30:00,73.82,73.86,73.75,73.76,29600.0,60.7019,60.7348,60.6443,60.6525,29600.0
2012-03-23 13:35:00,73.76,73.84,73.76,73.79,61500.0,60.6525,60.7183,60.6525,60.6772,61500.0
2012-03-23 13:40:00,73.79,73.81,73.79,73.8,15800.0,60.6772,60.6936,60.6772,60.6854,15800.0
2012-03-23 13:45:00,73.8,73.81,73.79,73.81,24300.0,60.6854,60.6936,60.6772,60.6936,24300.0
2012-03-23 13:50:00,73.81,73.86,73.8,73.82,19200.0,60.6936,60.7348,60.6854,60.7019,19200.0
2012-03-23 13:55:00,73.81,73.85,73.76,73.78,39700.0,60.6936,60.7265,60.6525,60.669,39700.0
2012-03-23 14:00:00,73.78,73.87,73.78,73.82,21000.0,60.669,60.743,60.669,60.7019,21000.0
2012-03-23 14:05:00,73.82,73.86,73.78,73.79,34100.0,60.7019,60.7348,60.669,60.6772,34100.0
2012-03-23 14:10:00,73.79,73.83,73.78,73.82,10500.0,60.6772,60.7101,60.669,60.7019,10500.0
2012-03-23 14:15:00,73.82,73.85,73.79,73.83,19500.0,60.7019,60.7265,60.6772,60.7101,19500.0
2012-03-23 14:20:00,73.83,73.86,73.83,73.83,18600.0,60.7101,60.7348,60.7101,60.7101,18600.0
2012-03-23 14:25:00,73.83,73.86,73.83,73.85,11200.0,60.7101,60.7348,60.7101,60.7265,11200.0
2012-03-23 14:30:00,73.86,73.86,73.84,73.85,39700.0,60.7348,60.7348,60.7183,60.7265,39700.0
2012-03-23 14:35:00,73.85,73.86,73.84,73.86,8600.0,60.7265,60.7348,60.7183,60.7348,8600.0
2012-03-23 14:40:00,73.86,73.92,73.85,73.9,29200.0,60.7348,60.7841,60.7265,60.7677,29200.0
2012-03-23 14:45:00,73.9,73.97,73.89,73.97,12400.0,60.7677,60.8252,60.7594,60.8252,12400.0
2012-03-23 14:50:00,73.97,73.99,73.96,73.96,22800.0,60.8252,60.8417,60.817,60.817,22800.0
2012-03-23 14:55:00,73.95,73.95,73.87,73.89,17400.0,60.8088,60.8088,60.743,60.7594,17400.0
2012-03-23 15:00:00,73.89,73.91,73.88,73.89,17200.0,60.7594,60.7759,60.7512,60.7594,17200.0
2012-03-23 15:05:00,73.89,73.98,73.89,73.97,30200.0,60.7594,60.8334,60.7594,60.8252,30200.0
2012-03-23 15:10:00,73.97,73.97,73.91,73.95,33700.0,60.8252,60.8252,60.7759,60.8088,33700.0
2012-03-23 15:15:00,73.94,73.97,73.93,73.95,14000.0,60.8005,60.8252,60.7923,60.8088,14000.0
2012-03-23 15:20:00,73.95,73.98,73.95,73.98,12800.0,60.8088,60.8334,60.8088,60.8334,12800.0
2012-03-23 15:25:00,73.98,73.98,73.9,73.92,29900.0,60.8334,60.8334,60.7677,60.7841,29900.0
2012-03-23 15:30:00,73.92,73.96,73.89,73.92,46400.0,60.7841,60.817,60.7594,60.7841,46400.0
2012-03-23 15:35:00,73.92,73.94,73.87,73.93,36700.0,60.7841,60.8005,60.743,60.7923,36700.0
2012-03-23 15:40:00,73.93,73.98,73.92,73.93,53200.0,60.7923,60.8334,60.7841,60.7923,53200.0
2012-03-23 15:45:00,73.93,73.98,73.9,73.92,53900.0,60.7923,60.8334,60.7677,60.7841,53900.0
2012-03-23 15:50:00,73.93,74.0,73.93,74.0,30800.0,60.7923,60.8499,60.7923,60.8499,30800.0
2012-03-23 15:55:00,74.0,74.05,73.97,73.98,155600.0,60.8499,60.891,60.8252,60.8334,155600.0
2012-03-26 09:30:00,74.52,75.03,74.47,74.96,140200.0,61.2775,61.6968,61.2364,61.6393,140200.0
2012-03-26 09:35:00,74.95,75.18,74.81,75.04,53100.0,61.6311,61.8202,61.5159,61.7051,53100.0
2012-03-26 09:40:00,75.04,75.04,74.84,74.92,59300.0,61.7051,61.7051,61.5406,61.6064,59300.0
2012-03-26 09:45:00,74.92,75.05,74.87,74.96,71100.0,61.6064,61.7133,61.5653,61.6393,71100.0
2012-03-26 09:50:00,74.97,74.97,74.86,74.87,60700.0,61.6475,61.6475,61.5571,61.5653,60700.0
2012-03-26 09:55:00,74.88,74.95,74.82,74.82,50000.0,61.5735,61.6311,61.5242,61.5242,50000.0
2012-03-26 10:00:00,74.82,74.86,74.81,74.81,73300.0,61.5242,61.5571,61.5159,61.5159,73300.0
2012-03-26 10:05:00,74.82,74.92,74.8,74.92,154700.0,61.5242,61.6064,61.5077,61.6064,154700.0
2012-03-26 10:10:00,74.92,74.94,74.86,74.86,160300.0,61.6064,61.6228,61.5571,61.5571,160300.0
2012-03-26 10:15:00,74.87,74.98,74.87,74.97,67300.0,61.5653,61.6557,61.5653,61.6475,67300.0
2012-03-26 10:20:00,74.97,74.98,74.93,74.98,52100.0,61.6475,61.6557,61.6146,61.6557,52100.0
2012-03-26 10:25:00,74.98,75.1,74.97,75.02,111400.0,61.6557,61.7544,61.6475,61.6886,111400.0
2012-03-26 10:30:00,75.03,75.04,74.9,74.95,65700.0,61.6968,61.7051,61.5899,61.6311,65700.0
2012-03-26 10:35:00,74.95,75.07,74.95,75.05,27200.0,61.6311,61.7297,61.6311,61.7133,27200.0
2012-03-26 10:40:00,75.05,75.16,75.05,75.15,84500.0,61.7133,61.8037,61.7133,61.7955,84500.0
2012-03-26 10:45:00,75.15,75.23,75.1,75.1,36200.0,61.7955,61.8613,61.7544,61.7544,36200.0
2012-03-26 10:50:00,75.1,75.13,75.09,75.11,29800.0,61.7544,61.7791,61.7462,61.7626,29800.0
2012-03-26 10:55:00,75.11,75.15,75.09,75.15,21900.0,61.7626,61.7955,61.7462,61.7955,21900.0
2012-03-26 11:00:00,75.14,75.15,75.07,75.12,28200.0,61.7873,61.7955,61.7297,61.7709,28200.0
2012-03-26 11:05:00,75.12,75.14,75.11,75.12,19800.0,61.7709,61.7873,61.7626,61.7709,19800.0
2012-03-26 11:10:00,75.12,75.14,75.1,75.13,22900.0,61.7709,61.7873,61.7544,61.7791,22900.0
2012-03-26 11:15:00,75.12,75.18,75.1,75.17,19700.0,61.7709,61.8202,61.7544,61.812,19700.0
2012-03-26 11:20:00,75.16,75.2,75.1,75.12,35900.0,61.8037,61.8366,61.7544,61.7709,35900.0
2012-03-26 11:25:00,75.12,75.15,75.11,75.13,25700.0,61.7709,61.7955,61.7626,61.7791,25700.0
2012-03-26 11:30:00,75.12,75.16,75.12,75.13,15400.0,61.7709,61.8037,61.7709,61.7791,15400.0
2012-03-26 11:35:00,75.14,75.15,75.14,75.14,8700.0,61.7873,61.7955,61.7873,61.7873,8700.0
2012-03-26 11:40:00,75.13,75.15,75.11,75.12,13700.0,61.7791,61.7955,61.7626,61.7709,13700.0
2012-03-26 11:45:00,75.12,75.13,75.07,75.1,36700.0,61.7709,61.7791,61.7297,61.7544,36700.0
2012-03-26 11:50:00,75.11,75.13,75.09,75.1,20200.0,61.7626,61.7791,61.7462,61.7544,20200.0
2012-03-26 11:55:00,75.1,75.1,75.06,75.07,17000.0,61.7544,61.7544,61.7215,61.7297,17000.0
2012-03-26 12:00:00,75.07,75.08,75.06,75.06,11900.0,61.7297,61.738,61.7215,61.7215,11900.0
2012-03-26 12:05:00,75.06,75.07,75.0,75.02,49200.0,61.7215,61.7297,61.6722,61.6886,49200.0
2012-03-26 12:10:00,75.02,75.06,74.98,75.0,28700.0,61.6886,61.7215,61.6557,61.6722,28700.0
2012-03-26 12:15:00,75.0,75.01,74.98,74.98,11000.0,61.6722,61.6804,61.6557,61.6557,11000.0
2012-03-26 12:20:00,74.97,74.97,74.91,74.91,15300.0,61.6475,61.6475,61.5982,61.5982,15300.0
2012-03-26 12:25:00,74.92,74.98,74.91,74.98,13200.0,61.6064,61.6557,61.5982,61.6557,13200.0
2012-03-26 12:30:00,74.98,74.99,74.95,74.98,14900.0,61.6557,61.664,61.6311,61.6557,14900.0
2012-03-26 12:35:00,74.98,74.98,74.92,74.92,15400.0,61.6557,61.6557,61.6064,61.6064,15400.0
2012-03-26 12:40:00,74.92,74.95,74.91,74.91,18400.0,61.6064,61.6311,61.5982,61.5982,18400.0
2012-03-26 12:45:00,74.92,75.03,74.92,75.03,141000.0,61.6064,61.6968,61.6064,61.6968,141000.0
2012-03-26 12:50:00,75.02,75.14,75.02,75.13,33300.0,61.6886,61.7873,61.6886,61.7791,33300.0
2012-03-26 12:55:00,75.13,75.13,75.08,75.09,22300.0,61.7791,61.7791,61.738,61.7462,22300.0
2012-03-26 13:00:00,75.11,75.12,75.06,75.06,11300.0,61.7626,61.7709,61.7215,61.7215,11300.0
2012-03-26 13:05:00,75.06,75.16,75.06,75.15,66000.0,61.7215,61.8037,61.7215,61.7955,66000.0
2012-03-26 13:10:00,75.15,75.16,75.14,75.16,17000.0,61.7955,61.8037,61.7873,61.8037,17000.0
2012-03-26 13:15:00,75.16,75.18,75.15,75.17,13300.0,61.8037,61.8202,61.7955,61.812,13300.0
2012-03-26 13:20:00,75.16,75.18,75.15,75.15,8900.0,61.8037,61.8202,61.7955,61.7955,8900.0
2012-03-26 13:25:00,75.16,75.17,75.11,75.11,40000.0,61.8037,61.812,61.7626,61.7626,40000.0
2012-03-26 13:30:00,75.13,75.18,75.11,75.17,11600.0,61.7791,61.8202,61.7626,61.812,11600.0
2012-03-26 13:35:00,75.16,75.2,75.14,75.19,16000.0,61.8037,61.8366,61.7873,61.8284,16000.0
2012-03-26 13:40:00,75.19,75.19,75.14,75.16,9000.0,61.8284,61.8284,61.7873,61.8037,9000.0
2012-03-26 13:45:00,75.15,75.16,75.11,75.11,11600.0,61.7955,61.8037,61.7626,61.7626,11600.0
2012-03-26 13:50:00,75.11,75.16,75.11,75.13,12400.0,61.7626,61.8037,61.7626,61.7791,12400.0
2012-03-26 13:55:00,75.13,75.14,75.1,75.11,13100.0,61.7791,61.7873,61.7544,61.7626,13100.0
2012-03-26 14:00:00,75.11,75.11,75.1,75.11,7800.0,61.7626,61.7626,61.7544,61.7626,7800.0
2012-03-26 14:05:00,75.11,75.11,75.05,75.09,14500.0,61.7626,61.7626,61.7133,61.7462,14500.0
2012-03-26 14:10:00,75.1,75.1,75.07,75.08,13900.0,61.7544,61.7544,61.7297,61.738,13900.0
2012-03-26 14:15:00,75.08,75.09,75.07,75.08,12500.0,61.738,61.7462,61.7297,61.738,12500.0
2012-03-26 14:20:00,75.08,75.13,75.07,75.12,21500.0,61.738,61.7791,61.7297,61.7709,21500.0
2012-03-26 14:25:00,75.12,75.12,75.06,75.11,20300.0,61.7709,61.7709,61.7215,61.7626,20300.0
2012-03-26 14:30:00,75.11,75.12,75.07,75.09,15500.0,61.7626,61.7709,61.7297,61.7462,15500.0
2012-03-26 14:35:00,75.09,75.11,75.07,75.08,21600.0,61.7462,61.7626,61.7297,61.738,21600.0
2012-03-26 14:40:00,75.08,75.14,75.07,75.12,29800.0,61.738,61.7873,61.7297,61.7709,29800.0
2012-03-26 14:45:00,75.12,75.13,75.07,75.09,17000.0,61.7709,61.7791,61.7297,61.7462,17000.0
2012-03-26 14:50:00,75.09,75.11,75.07,75.08,13400.0,61.7462,61.7626,61.7297,61.738,13400.0
2012-03-26 14:55:00,75.08,75.14,75.07,75.09,37300.0,61.738,61.7873,61.7297,61.7462,37300.0
2012-03-26 15:00:00,75.1,75.16,75.08,75.16,37200.0,61.7544,61.8037,61.738,61.8037,37200.0
2012-03-26 15:05:00,75.16,75.22,75.16,75.17,50000.0,61.8037,61.8531,61.8037,61.812,50000.0
2012-03-26 15:10:00,75.17,75.2,75.16,75.17,31800.0,61.812,61.8366,61.8037,61.812,31800.0
2012-03-26 15:15:00,75.17,75.21,75.16,75.18,37200.0,61.812,61.8449,61.8037,61.8202,37200.0
2012-03-26 15:20:00,75.18,75.19,75.14,75.15,23900.0,61.8202,61.8284,61.7873,61.7955,23900.0
2012-03-26 15:25:00,75.15,75.17,75.13,75.13,26600.0,61.7955,61.812,61.7791,61.7791,26600.0
2012-03-26 15:30:00,75.13,75.15,75.1,75.1,31000.0,61.7791,61.7955,61.7544,61.7544,31000.0
2012-03-26 15:35:00,75.1,75.13,75.06,75.08,45300.0,61.7544,61.7791,61.7215,61.738,45300.0
2012-03-26 15:40:00,75.08,75.1,75.06,75.1,23900.0,61.738,61.7544,61.7215,61.7544,23900.0
2012-03-26 15:45:00,75.1,75.13,75.03,75.11,140200.0,61.7544,61.7791,61.6968,61.7626,140200.0
2012-03-26 15:50:00,75.1,75.15,75.1,75.13,79600.0,61.7544,61.7955,61.7544,61.7791,79600.0
2012-03-26 15:55:00,75.13,75.19,75.12,75.16,214300.0,61.7791,61.8284,61.7709,61.8037,214300.0
2012-03-27 09:30:00,75.1,75.18,75.0,75.07,96200.0,61.7544,61.8202,61.6722,61.7297,96200.0
2012-03-27 09:35:00,75.1,75.11,75.02,75.08,33600.0,61.7544,61.7626,61.6886,61.738,33600.0
2012-03-27 09:40:00,75.08,75.08,74.95,74.97,41000.0,61.738,61.738,61.6311,61.6475,41000.0
2012-03-27 09:45:00,74.97,75.02,74.97,75.0,72500.0,61.6475,61.6886,61.6475,61.6722,72500.0
2012-03-27 09:50:00,74.99,75.02,74.98,74.99,46800.0,61.664,61.6886,61.6557,61.664,46800.0
2012-03-27 09:55:00,75.0,75.09,75.0,75.04,59900.0,61.6722,61.7462,61.6722,61.7051,59900.0
2012-03-27 10:00:00,75.03,75.08,74.97,75.01,69200.0,61.6968,61.738,61.6475,61.6804,69200.0
2012-03-27 10:05:00,74.99,75.03,74.92,74.95,75100.0,61.664,61.6968,61.6064,61.6311,75100.0
2012-03-27 10:10:00,74.94,75.02,74.92,74.98,46800.0,61.6228,61.6886,61.6064,61.6557,46800.0
2012-03-27 10:15:00,74.97,75.02,74.94,75.01,60200.0,61.6475,61.6886,61.6228,61.6804,60200.0
2012-03-27 10:20:00,75.0,75.08,74.96,75.08,55800.0,61.6722,61.738,61.6393,61.738,55800.0
2012-03-27 10:25:00,75.08,75.16,75.01,75.13,67000.0,61.738,61.8037,61.6804,61.7791,67000.0
2012-03-27 10:30:00,75.14,75.17,75.09,75.09,60400.0,61.7873,61.812,61.7462,61.7462,60400.0
2012-03-27 10:35:00,75.09,75.17,75.09,75.14,45000.0,61.7462,61.812,61.7462,61.7873,45000.0
2012-03-27 10:40:00,75.14,75.15,75.02,75.05,118800.0,61.7873,61.7955,61.6886,61.7133,118800.0
2012-03-27 10:45:00,75.05,75.1,75.01,75.02,41200.0,61.7133,61.7544,61.6804,61.6886,41200.0
2012-03-27 10:50:00,75.02,75.02,74.95,75.01,26200.0,61.6886,61.6886,61.6311,61.6804,26200.0
2012-03-27 10:55:00,75.01,75.08,75.0,75.03,15200.0,61.6804,61.738,61.6722,61.6968,15200.0
2012-03-27 11:00:00,75.03,75.1,75.03,75.09,15700.0,61.6968,61.7544,61.6968,61.7462,15700.0
2012-03-27 11:05:00,75.09,75.12,75.04,75.06,24600.0,61.7462,61.7709,61.7051,61.7215,24600.0
2012-03-27 11:10:00,75.06,75.15,75.05,75.13,11600.0,61.7215,61.7955,61.7133,61.7791,11600.0
2012-03-27 11:15:00,75.12,75.15,75.05,75.13,23100.0,61.7709,61.7955,61.7133,61.7791,23100.0
2012-03-27 11:20:00,75.14,75.21,75.13,75.15,58000.0,61.7873,61.8449,61.7791,61.7955,58000.0
2012-03-27 11:25:00,75.15,75.16,75.06,75.06,15500.0,61.7955,61.8037,61.7215,61.7215,15500.0
2012-03-27 11:30:00,75.07,75.16,75.06,75.13,77300.0,61.7297,61.8037,61.7215,61.7791,77300.0
2012-03-27 11:35:00,75.13,75.13,75.07,75.08,24700.0,61.7791,61.7791,61.7297,61.738,24700.0
2012-03-27 11:40:00,75.08,75.1,75.04,75.06,16600.0,61.738,61.7544,61.7051,61.7215,16600.0
2012-03-27 11:45:00,75.07,75.11,75.05,75.09,35300.0,61.7297,61.7626,61.7133,61.7462,35300.0
2012-03-27 11:50:00,75.1,75.23,75.08,75.23,69700.0,61.7544,61.8613,61.738,61.8613,69700.0
2012-03-27 11:55:00,75.22,75.25,75.19,75.2,26400.0,61.8531,61.8778,61.8284,61.8366,26400.0
2012-03-27 12:00:00,75.21,75.23,75.19,75.2,60200.0,61.8449,61.8613,61.8284,61.8366,60200.0
2012-03-27 12:05:00,75.2,75.21,75.19,75.2,19000.0,61.8366,61.8449,61.8284,61.8366,19000.0
2012-03-27 12:10:00,75.2,75.22,75.18,75.19,17300.0,61.8366,61.8531,61.8202,61.8284,17300.0
2012-03-27 12:15:00,75.19,75.21,75.19,75.2,11500.0,61.8284,61.8449,61.8284,61.8366,11500.0
2012-03-27 12:20:00,75.2,75.2,75.15,75.15,18600.0,61.8366,61.8366,61.7955,61.7955,18600.0
2012-03-27 12:25:00,75.15,75.16,75.14,75.14,25400.0,61.7955,61.8037,61.7873,61.7873,25400.0
2012-03-27 12:30:00,75.13,75.14,75.12,75.13,6500.0,61.7791,61.7873,61.7709,61.7791,6500.0
2012-03-27 12:35:00,75.13,75.15,75.11,75.13,21900.0,61.7791,61.7955,61.7626,61.7791,21900.0
2012-03-27 12:40:00,75.12,75.13,75.09,75.12,8000.0,61.7709,61.7791,61.7462,61.7709,8000.0
2012-03-27 12:45:00,75.12,75.13,75.06,75.06,17100.0,61.7709,61.7791,61.7215,61.7215,17100.0
2012-03-27 12:50:00,75.06,75.12,75.05,75.12,19100.0,61.7215,61.7709,61.7133,61.7709,19100.0
2012-03-27 12:55:00,75.12,75.17,75.12,75.17,11600.0,61.7709,61.812,61.7709,61.812,11600.0
2012-03-27 13:00:00,75.17,75.21,75.15,75.19,15900.0,61.812,61.8449,61.7955,61.8284,15900.0
2012-03-27 13:05:00,75.18,75.19,75.12,75.16,12400.0,61.8202,61.8284,61.7709,61.8037,12400.0
2012-03-27 13:10:00,75.15,75.16,75.1,75.13,12800.0,61.7955,61.8037,61.7544,61.7791,12800.0
2012-03-27 13:15:00,75.14,75.14,75.07,75.07,20600.0,61.7873,61.7873,61.7297,61.7297,20600.0
2012-03-27 13:20:00,75.08,75.09,75.01,75.01,54300.0,61.738,61.7462,61.6804,61.6804,54300.0
2012-03-27 13:25:00,75.02,75.09,75.02,75.09,10100.0,61.6886,61.7462,61.6886,61.7462,10100.0
2012-03-27 13:30:00,75.09,75.09,75.03,75.04,30200.0,61.7462,61.7462,61.6968,61.7051,30200.0
2012-03-27 13:35:00,75.04,75.05,75.02,75.04,12100.0,61.7051,61.7133,61.6886,61.7051,12100.0
2012-03-27 13:40:00,75.03,75.04,75.0,75.04,21100.0,61.6968,61.7051,61.6722,61.7051,21100.0
2012-03-27 13:45:00,75.04,75.09,75.04,75.09,10600.0,61.7051,61.7462,61.7051,61.7462,10600.0
2012-03-27 13:50:00,75.09,75.09,75.06,75.08,11500.0,61.7462,61.7462,61.7215,61.738,11500.0
2012-03-27 13:55:00,75.08,75.12,75.07,75.12,7000.0,61.738,61.7709,61.7297,61.7709,7000.0
2012-03-27 14:00:00,75.11,75.12,75.07,75.07,11100.0,61.7626,61.7709,61.7297,61.7297,11100.0
2012-03-27 14:05:00,75.08,75.11,75.03,75.1,34100.0,61.738,61.7626,61.6968,61.7544,34100.0
2012-03-27 14:10:00,75.11,75.19,75.11,75.19,56800.0,61.7626,61.8284,61.7626,61.8284,56800.0
2012-03-27 14:15:00,75.19,75.22,75.18,75.22,52900.0,61.8284,61.8531,61.8202,61.8531,52900.0
2012-03-27 14:20:00,75.22,75.23,75.18,75.18,27800.0,61.8531,61.8613,61.8202,61.8202,27800.0
2012-03-27 14:25:00,75.18,75.21,75.14,75.16,46700.0,61.8202,61.8449,61.7873,61.8037,46700.0
2012-03-27 14:30:00,75.17,75.17,75.13,75.14,10900.0,61.812,61.812,61.7791,61.7873,10900.0
2012-03-27 14:35:00,75.14,75.14,75.05,75.06,17400.0,61.7873,61.7873,61.7133,61.7215,17400.0
2012-03-27 14:40:00,75.06,75.11,75.05,75.11,60400.0,61.7215,61.7626,61.7133,61.7626,60400.0
2012-03-27 14:45:00,75.12,75.12,75.09,75.11,34700.0,61.7709,61.7709,61.7462,61.7626,34700.0
2012-03-27 14:50:00,75.1,75.12,75.09,75.11,63200.0,61.7544,61.7709,61.7462,61.7626,63200.0
2012-03-27 14:55:00,75.11,75.11,75.08,75.1,23200.0,61.7626,61.7626,61.738,61.7544,23200.0
2012-03-27 15:00:00,75.1,75.11,75.08,75.08,25900.0,61.7544,61.7626,61.738,61.738,25900.0
2012-03-27 15:05:00,75.09,75.12,75.06,75.11,71000.0,61.7462,61.7709,61.7215,61.7626,71000.0
2012-03-27 15:10:00,75.1,75.11,75.09,75.1,8200.0,61.7544,61.7626,61.7462,61.7544,8200.0
2012-03-27 15:15:00,75.09,75.1,75.07,75.07,55600.0,61.7462,61.7544,61.7297,61.7297,55600.0
2012-03-27 15:20:00,75.08,75.08,75.03,75.08,67100.0,61.738,61.738,61.6968,61.738,67100.0
2012-03-27 15:25:00,75.08,75.08,75.05,75.05,45000.0,61.738,61.738,61.7133,61.7133,45000.0
2012-03-27 15:30:00,75.06,75.06,75.02,75.05,65300.0,61.7215,61.7215,61.6886,61.7133,65300.0
2012-03-27 15:35:00,75.05,75.05,75.0,75.03,29800.0,61.7133,61.7133,61.6722,61.6968,29800.0
2012-03-27 15:40:00,75.03,75.03,74.97,74.99,33900.0,61.6968,61.6968,61.6475,61.664,33900.0
2012-03-27 15:45:00,74.98,74.98,74.8,74.89,112100.0,61.6557,61.6557,61.5077,61.5817,112100.0
2012-03-27 15:50:00,74.88,74.9,74.85,74.85,91700.0,61.5735,61.5899,61.5488,61.5488,91700.0
2012-03-27 15:55:00,74.86,74.87,74.81,74.82,197200.0,61.5571,61.5653,61.5159,61.5242,197200.0
2012-03-28 09:30:00,74.9,75.17,74.74,74.81,99600.0,61.5899,61.812,61.4584,61.5159,99600.0
2012-03-28 09:35:00,74.88,75.0,74.85,74.97,26300.0,61.5735,61.6722,61.5488,61.6475,26300.0
2012-03-28 09:40:00,74.98,75.0,74.79,74.79,37200.0,61.6557,61.6722,61.4995,61.4995,37200.0
2012-03-28 09:45:00,74.77,74.87,74.75,74.77,54800.0,61.483,61.5653,61.4666,61.483,54800.0
2012-03-28 09:50:00,74.76,74.89,74.7,74.84,82600.0,61.4748,61.5817,61.4255,61.5406,82600.0
2012-03-28 09:55:00,74.82,75.1,74.79,75.07,65600.0,61.5242,61.7544,61.4995,61.7297,65600.0
2012-03-28 10:00:00,75.09,75.29,75.04,75.28,95400.0,61.7462,61.9106,61.7051,61.9024,95400.0
2012-03-28 10:05:00,75.28,75.28,75.19,75.21,27400.0,61.9024,61.9024,61.8284,61.8449,27400.0
2012-03-28 10:10:00,75.21,75.23,75.13,75.23,42600.0,61.8449,61.8613,61.7791,61.8613,42600.0
2012-03-28 10:15:00,75.22,75.24,75.1,75.15,24700.0,61.8531,61.8695,61.7544,61.7955,24700.0
2012-03-28 10:20:00,75.14,75.15,75.03,75.05,24400.0,61.7873,61.7955,61.6968,61.7133,24400.0
2012-03-28 10:25:00,75.07,75.13,74.94,74.95,31100.0,61.7297,61.7791,61.6228,61.6311,31100.0
2012-03-28 10:30:00,74.95,74.95,74.8,74.82,78100.0,61.6311,61.6311,61.5077,61.5242,78100.0
2012-03-28 10:35:00,74.84,74.95,74.84,74.94,43500.0,61.5406,61.6311,61.5406,61.6228,43500.0
2012-03-28 10:40:00,74.95,74.96,74.86,74.9,80400.0,61.6311,61.6393,61.5571,61.5899,80400.0
2012-03-28 10:45:00,74.9,74.91,74.7,74.79,50000.0,61.5899,61.5982,61.4255,61.4995,50000.0
2012-03-28 10:50:00,74.79,74.79,74.65,74.69,49800.0,61.4995,61.4995,61.3844,61.4173,49800.0
2012-03-28 10:55:00,74.7,74.8,74.67,74.78,43000.0,61.4255,61.5077,61.4008,61.4913,43000.0
2012-03-28 11:00:00,74.78,74.84,74.76,74.8,58500.0,61.4913,61.5406,61.4748,61.5077,58500.0
2012-03-28 11:05:00,74.8,74.81,74.72,74.74,28900.0,61.5077,61.5159,61.4419,61.4584,28900.0
2012-03-28 11:10:00,74.74,74.88,74.74,74.87,31800.0,61.4584,61.5735,61.4584,61.5653,31800.0
2012-03-28 11:15:00,74.87,74.89,74.85,74.86,20100.0,61.5653,61.5817,61.5488,61.5571,20100.0
2012-03-28 11:20:00,74.86,74.86,74.72,74.72,19300.0,61.5571,61.5571,61.4419,61.4419,19300.0
2012-03-28 11:25:00,74.73,74.75,74.7,74.7,28300.0,61.4502,61.4666,61.4255,61.4255,28300.0
2012-03-28 11:30:00,74.71,74.72,74.63,74.65,17500.0,61.4337,61.4419,61.3679,61.3844,17500.0
2012-03-28 11:35:00,74.64,74.67,74.59,74.66,37900.0,61.3762,61.4008,61.335,61.3926,37900.0
2012-03-28 11:40:00,74.67,74.7,74.59,74.62,36000.0,61.4008,61.4255,61.335,61.3597,36000.0
2012-03-28 11:45:00,74.62,74.63,74.51,74.51,84900.0,61.3597,61.3679,61.2693,61.2693,84900.0
2012-03-28 11:50:00,74.52,74.52,74.31,74.41,65700.0,61.2775,61.2775,61.1048,61.187,65700.0
2012-03-28 11:55:00,74.41,74.41,74.28,74.4,29500.0,61.187,61.187,61.0801,61.1788,29500.0
2012-03-28 12:00:00,74.4,74.45,74.37,74.44,28500.0,61.1788,61.2199,61.1541,61.2117,28500.0
2012-03-28 12:05:00,74.44,74.52,74.43,74.45,22200.0,61.2117,61.2775,61.2035,61.2199,22200.0
2012-03-28 12:10:00,74.46,74.48,74.35,74.35,23100.0,61.2281,61.2446,61.1377,61.1377,23100.0
2012-03-28 12:15:00,74.36,74.49,74.35,74.46,29500.0,61.1459,61.2528,61.1377,61.2281,29500.0
2012-03-28 12:20:00,74.46,74.47,74.37,74.37,13300.0,61.2281,61.2364,61.1541,61.1541,13300.0
2012-03-28 12:25:00,74.36,74.45,74.35,74.39,22900.0,61.1459,61.2199,61.1377,61.1706,22900.0
2012-03-28 12:30:00,74.39,74.39,74.3,74.3,27900.0,61.1706,61.1706,61.0966,61.0966,27900.0
2012-03-28 12:35:00,74.31,74.31,74.19,74.19,36000.0,61.1048,61.1048,61.0061,61.0061,36000.0
2012-03-28 12:40:00,74.2,74.28,74.2,74.2,14800.0,61.0143,61.0801,61.0143,61.0143,14800.0
2012-03-28 12:45:00,74.2,74.27,74.19,74.25,30300.0,61.0143,61.0719,61.0061,61.0555,30300.0
2012-03-28 12:50:00,74.25,74.26,74.11,74.11,17800.0,61.0555,61.0637,60.9403,60.9403,17800.0
2012-03-28 12:55:00,74.12,74.17,74.11,74.17,22100.0,60.9486,60.9897,60.9403,60.9897,22100.0
2012-03-28 13:00:00,74.18,74.21,74.17,74.2,17200.0,60.9979,61.0226,60.9897,61.0143,17200.0
2012-03-28 13:05:00,74.2,74.2,74.16,74.19,21800.0,61.0143,61.0143,60.9814,61.0061,21800.0
2012-03-28 13:10:00,74.19,74.2,74.15,74.2,49400.0,61.0061,61.0143,60.9732,61.0143,49400.0
2012-03-28 13:15:00,74.19,74.23,74.18,74.22,22100.0,61.0061,61.039,60.9979,61.0308,22100.0
2012-03-28 13:20:00,74.23,74.23,74.08,74.13,25500.0,61.039,61.039,60.9157,60.9568,25500.0
2012-03-28 13:25:00,74.13,74.18,74.1,74.15,31500.0,60.9568,60.9979,60.9321,60.9732,31500.0
2012-03-28 13:30:00,74.16,74.17,74.13,74.13,19400.0,60.9814,60.9897,60.9568,60.9568,19400.0
2012-03-28 13:35:00,74.15,74.18,74.1,74.18,19500.0,60.9732,60.9979,60.9321,60.9979,19500.0
2012-03-28 13:40:00,74.18,74.23,74.17,74.18,27000.0,60.9979,61.039,60.9897,60.9979,27000.0
2012-03-28 13:45:00,74.19,74.19,74.11,74.12,17500.0,61.0061,61.0061,60.9403,60.9486,17500.0
2012-03-28 13:50:00,74.13,74.13,74.08,74.13,19400.0,60.9568,60.9568,60.9157,60.9568,19400.0
2012-03-28 13:55:00,74.12,74.16,74.11,74.12,18500.0,60.9486,60.9814,60.9403,60.9486,18500.0
2012-03-28 14:00:00,74.12,74.13,74.07,74.08,39500.0,60.9486,60.9568,60.9074,60.9157,39500.0
2012-03-28 14:05:00,74.09,74.1,73.96,73.96,58200.0,60.9239,60.9321,60.817,60.817,58200.0
2012-03-28 14:10:00,73.96,74.0,73.9,73.97,51600.0,60.817,60.8499,60.7677,60.8252,51600.0
2012-03-28 14:15:00,73.98,74.04,73.97,73.99,32100.0,60.8334,60.8828,60.8252,60.8417,32100.0
2012-03-28 14:20:00,74.0,74.02,74.0,74.01,15000.0,60.8499,60.8663,60.8499,60.8581,15000.0
2012-03-28 14:25:00,74.01,74.04,74.0,74.02,31200.0,60.8581,60.8828,60.8499,60.8663,31200.0
2012-03-28 14:30:00,74.02,74.06,74.02,74.05,19400.0,60.8663,60.8992,60.8663,60.891,19400.0
2012-03-28 14:35:00,74.06,74.1,74.03,74.03,24100.0,60.8992,60.9321,60.8746,60.8746,24100.0
2012-03-28 14:40:00,74.04,74.07,74.01,74.06,34500.0,60.8828,60.9074,60.8581,60.8992,34500.0
2012-03-28 14:45:00,74.06,74.11,74.05,74.06,27900.0,60.8992,60.9403,60.891,60.8992,27900.0
2012-03-28 14:50:00,74.07,74.1,74.07,74.08,31000.0,60.9074,60.9321,60.9074,60.9157,31000.0
2012-03-28 14:55:00,74.09,74.14,74.07,74.11,28700.0,60.9239,60.965,60.9074,60.9403,28700.0
2012-03-28 15:00:00,74.12,74.24,74.12,74.16,50300.0,60.9486,61.0472,60.9486,60.9814,50300.0
2012-03-28 15:05:00,74.17,74.17,74.11,74.15,24600.0,60.9897,60.9897,60.9403,60.9732,24600.0
2012-03-28 15:10:00,74.15,74.17,74.06,74.1,34300.0,60.9732,60.9897,60.8992,60.9321,34300.0
2012-03-28 15:15:00,74.11,74.14,74.1,74.1,22600.0,60.9403,60.965,60.9321,60.9321,22600.0
2012-03-28 15:20:00,74.1,74.11,74.05,74.11,37300.0,60.9321,60.9403,60.891,60.9403,37300.0
2012-03-28 15:25:00,74.11,74.11,74.05,74.06,23300.0,60.9403,60.9403,60.891,60.8992,23300.0
2012-03-28 15:30:00,74.08,74.18,74.07,74.18,22400.0,60.9157,60.9979,60.9074,60.9979,22400.0
2012-03-28 15:35:00,74.18,74.18,74.05,74.14,53200.0,60.9979,60.9979,60.891,60.965,53200.0
2012-03-28 15:40:00,74.13,74.25,74.13,74.25,55200.0,60.9568,61.0555,60.9568,61.0555,55200.0
2012-03-28 15:45:00,74.26,74.29,74.2,74.25,89300.0,61.0637,61.0883,61.0143,61.0555,89300.0
2012-03-28 15:50:00,74.24,74.25,74.19,74.22,55900.0,61.0472,61.0555,61.0061,61.0308,55900.0
2012-03-28 15:55:00,74.22,74.34,74.22,74.32,190300.0,61.0308,61.1295,61.0308,61.113,190300.0
2012-03-29 09:30:00,73.77,74.12,73.77,73.88,95400.0,60.6608,60.9486,60.6608,60.7512,95400.0
2012-03-29 09:35:00,73.87,73.96,73.81,73.96,32100.0,60.743,60.817,60.6936,60.817,32100.0
2012-03-29 09:40:00,73.93,73.95,73.7,73.75,44400.0,60.7923,60.8088,60.6032,60.6443,44400.0
2012-03-29 09:45:00,73.73,73.87,73.72,73.8,30800.0,60.6279,60.743,60.6196,60.6854,30800.0
2012-03-29 09:50:00,73.82,73.87,73.74,73.8,24700.0,60.7019,60.743,60.6361,60.6854,24700.0
2012-03-29 09:55:00,73.83,73.83,73.64,73.78,51000.0,60.7101,60.7101,60.5539,60.669,51000.0
2012-03-29 10:00:00,73.77,73.85,73.72,73.83,38700.0,60.6608,60.7265,60.6196,60.7101,38700.0
2012-03-29 10:05:00,73.83,73.83,73.62,73.62,51200.0,60.7101,60.7101,60.5374,60.5374,51200.0
2012-03-29 10:10:00,73.62,73.62,73.52,73.57,26700.0,60.5374,60.5374,60.4552,60.4963,26700.0
2012-03-29 10:15:00,73.57,73.64,73.52,73.63,39500.0,60.4963,60.5539,60.4552,60.5456,39500.0
2012-03-29 10:20:00,73.64,73.74,73.62,73.72,22100.0,60.5539,60.6361,60.5374,60.6196,22100.0
2012-03-29 10:25:00,73.72,73.73,73.55,73.55,22500.0,60.6196,60.6279,60.4798,60.4798,22500.0
2012-03-29 10:30:00,73.55,73.6,73.5,73.51,32700.0,60.4798,60.521,60.4387,60.447,32700.0
2012-03-29 10:35:00,73.52,73.53,73.31,73.31,75400.0,60.4552,60.4634,60.2825,60.2825,75400.0
2012-03-29 10:40:00,73.31,73.39,73.29,73.33,65600.0,60.2825,60.3483,60.2661,60.2989,65600.0
2012-03-29 10:45:00,73.33,73.34,73.23,73.24,39000.0,60.2989,60.3072,60.2167,60.2249,39000.0
2012-03-29 10:50:00,73.24,73.36,73.2,73.33,41200.0,60.2249,60.3236,60.192,60.2989,41200.0
2012-03-29 10:55:00,73.34,73.45,73.33,73.44,61800.0,60.3072,60.3976,60.2989,60.3894,61800.0
2012-03-29 11:00:00,73.44,73.44,73.25,73.27,43100.0,60.3894,60.3894,60.2332,60.2496,43100.0
2012-03-29 11:05:00,73.28,73.28,73.1,73.1,116800.0,60.2578,60.2578,60.1098,60.1098,116800.0
2012-03-29 11:10:00,73.1,73.19,73.03,73.19,46600.0,60.1098,60.1838,60.0523,60.1838,46600.0
2012-03-29 11:15:00,73.19,73.26,73.19,73.22,26400.0,60.1838,60.2414,60.1838,60.2085,26400.0
2012-03-29 11:20:00,73.22,73.26,73.2,73.23,32700.0,60.2085,60.2414,60.192,60.2167,32700.0
2012-03-29 11:25:00,73.22,73.29,73.11,73.11,150500.0,60.2085,60.2661,60.118,60.118,150500.0
2012-03-29 11:30:00,73.12,73.24,73.12,73.15,35800.0,60.1263,60.2249,60.1263,60.1509,35800.0
2012-03-29 11:35:00,73.16,73.16,73.08,73.08,31800.0,60.1592,60.1592,60.0934,60.0934,31800.0
2012-03-29 11:40:00,73.08,73.14,73.05,73.09,38200.0,60.0934,60.1427,60.0687,60.1016,38200.0
2012-03-29 11:45:00,73.08,73.09,73.02,73.04,30700.0,60.0934,60.1016,60.044,60.0605,30700.0
2012-03-29 11:50:00,73.03,73.05,72.95,73.05,83600.0,60.0523,60.0687,59.9865,60.0687,83600.0
2012-03-29 11:55:00,73.05,73.07,72.96,73.05,24600.0,60.0687,60.0851,59.9947,60.0687,24600.0
2012-03-29 12:00:00,73.05,73.15,73.05,73.15,12400.0,60.0687,60.1509,60.0687,60.1509,12400.0
2012-03-29 12:05:00,73.15,73.25,73.15,73.24,25000.0,60.1509,60.2332,60.1509,60.2249,25000.0
2012-03-29 12:10:00,73.24,73.26,73.21,73.26,80600.0,60.2249,60.2414,60.2003,60.2414,80600.0
2012-03-29 12:15:00,73.26,73.29,73.25,73.29,11600.0,60.2414,60.2661,60.2332,60.2661,11600.0
2012-03-29 12:20:00,73.28,73.29,73.25,73.26,12400.0,60.2578,60.2661,60.2332,60.2414,12400.0
2012-03-29 12:25:00,73.26,73.29,73.25,73.25,10200.0,60.2414,60.2661,60.2332,60.2332,10200.0
2012-03-29 12:30:00,73.25,73.31,73.24,73.28,14700.0,60.2332,60.2825,60.2249,60.2578,14700.0
2012-03-29 12:35:00,73.28,73.37,73.25,73.36,9200.0,60.2578,60.3318,60.2332,60.3236,9200.0
2012-03-29 12:40:00,73.36,73.4,73.35,73.35,11600.0,60.3236,60.3565,60.3154,60.3154,11600.0
2012-03-29 12:45:00,73.36,73.41,73.36,73.4,21100.0,60.3236,60.3647,60.3236,60.3565,21100.0
2012-03-29 12:50:00,73.39,73.54,73.39,73.54,27500.0,60.3483,60.4716,60.3483,60.4716,27500.0
2012-03-29 12:55:00,73.53,73.63,73.53,73.63,46300.0,60.4634,60.5456,60.4634,60.5456,46300.0
2012-03-29 13:00:00,73.61,73.61,73.58,73.6,24700.0,60.5292,60.5292,60.5045,60.521,24700.0
2012-03-29 13:05:00,73.6,73.61,73.54,73.54,38900.0,60.521,60.5292,60.4716,60.4716,38900.0
2012-03-29 13:10:00,73.54,73.54,73.44,73.44,11500.0,60.4716,60.4716,60.3894,60.3894,11500.0
2012-03-29 13:15:00,73.44,73.46,73.39,73.45,24900.0,60.3894,60.4058,60.3483,60.3976,24900.0
2012-03-29 13:20:00,73.46,73.49,73.46,73.49,17100.0,60.4058,60.4305,60.4058,60.4305,17100.0
2012-03-29 13:25:00,73.49,73.52,73.48,73.49,22500.0,60.4305,60.4552,60.4223,60.4305,22500.0
2012-03-29 13:30:00,73.5,73.5,73.48,73.48,8500.0,60.4387,60.4387,60.4223,60.4223,8500.0
2012-03-29 13:35:00,73.48,73.55,73.44,73.55,196700.0,60.4223,60.4798,60.3894,60.4798,196700.0
2012-03-29 13:40:00,73.54,73.56,73.49,73.49,10900.0,60.4716,60.4881,60.4305,60.4305,10900.0
2012-03-29 13:45:00,73.49,73.53,73.44,73.48,17500.0,60.4305,60.4634,60.3894,60.4223,17500.0
2012-03-29 13:50:00,73.47,73.51,73.42,73.5,14600.0,60.4141,60.447,60.373,60.4387,14600.0
2012-03-29 13:55:00,73.51,73.62,73.51,73.61,32400.0,60.447,60.5374,60.447,60.5292,32400.0
2012-03-29 14:00:00,73.6,73.73,73.59,73.69,49100.0,60.521,60.6279,60.5127,60.595,49100.0
2012-03-29 14:05:00,73.69,73.69,73.6,73.63,11300.0,60.595,60.595,60.521,60.5456,11300.0
2012-03-29 14:10:00,73.62,73.67,73.59,73.62,15400.0,60.5374,60.5785,60.5127,60.5374,15400.0
2012-03-29 14:15:00,73.62,73.74,73.62,73.71,13800.0,60.5374,60.6361,60.5374,60.6114,13800.0
2012-03-29 14:20:00,73.72,73.75,73.65,73.65,18900.0,60.6196,60.6443,60.5621,60.5621,18900.0
2012-03-29 14:25:00,73.65,73.78,73.65,73.71,38900.0,60.5621,60.669,60.5621,60.6114,38900.0
2012-03-29 14:30:00,73.71,73.71,73.62,73.67,19800.0,60.6114,60.6114,60.5374,60.5785,19800.0
2012-03-29 14:35:00,73.66,73.73,73.66,73.7,18600.0,60.5703,60.6279,60.5703,60.6032,18600.0
2012-03-29 14:40:00,73.69,73.7,73.64,73.66,17200.0,60.595,60.6032,60.5539,60.5703,17200.0
2012-03-29 14:45:00,73.66,73.68,73.62,73.63,11800.0,60.5703,60.5867,60.5374,60.5456,11800.0
2012-03-29 14:50:00,73.62,73.63,73.59,73.59,13200.0,60.5374,60.5456,60.5127,60.5127,13200.0
2012-03-29 14:55:00,73.59,73.6,73.54,73.54,15200.0,60.5127,60.521,60.4716,60.4716,15200.0
2012-03-29 15:00:00,73.54,73.59,73.52,73.56,26600.0,60.4716,60.5127,60.4552,60.4881,26600.0
2012-03-29 15:05:00,73.56,73.6,73.55,73.6,18100.0,60.4881,60.521,60.4798,60.521,18100.0
2012-03-29 15:10:00,73.6,73.81,73.6,73.75,66200.0,60.521,60.6936,60.521,60.6443,66200.0
2012-03-29 15:15:00,73.75,73.9,73.75,73.9,64000.0,60.6443,60.7677,60.6443,60.7677,64000.0
2012-03-29 15:20:00,73.9,73.9,73.8,73.83,27900.0,60.7677,60.7677,60.6854,60.7101,27900.0
2012-03-29 15:25:00,73.83,73.85,73.8,73.82,36500.0,60.7101,60.7265,60.6854,60.7019,36500.0
2012-03-29 15:30:00,73.82,73.94,73.82,73.94,46600.0,60.7019,60.8005,60.7019,60.8005,46600.0
2012-03-29 15:35:00,73.93,74.0,73.93,73.95,45000.0,60.7923,60.8499,60.7923,60.8088,45000.0
2012-03-29 15:40:00,73.95,73.98,73.93,73.96,57100.0,60.8088,60.8334,60.7923,60.817,57100.0
2012-03-29 15:45:00,73.97,74.09,73.95,74.01,89300.0,60.8252,60.9239,60.8088,60.8581,89300.0
2012-03-29 15:50:00,74.01,74.08,74.01,74.06,77300.0,60.8581,60.9157,60.8581,60.8992,77300.0
2012-03-29 15:55:00,74.07,74.15,74.03,74.07,254400.0,60.9074,60.9732,60.8746,60.9074,254400.0
2012-03-30 09:30:00,74.32,74.42,74.25,74.38,67900.0,61.113,61.1952,61.0555,61.1624,67900.0
2012-03-30 09:35:00,74.33,74.36,74.13,74.23,20100.0,61.1212,61.1459,60.9568,61.039,20100.0
2012-03-30 09:40:00,74.24,74.24,74.1,74.14,30800.0,61.0472,61.0472,60.9321,60.965,30800.0
2012-03-30 09:45:00,74.15,74.23,73.97,73.97,107400.0,60.9732,61.039,60.8252,60.8252,107400.0
2012-03-30 09:50:00,73.99,74.06,73.94,74.01,73800.0,60.8417,60.8992,60.8005,60.8581,73800.0
2012-03-30 09:55:00,74.02,74.08,73.89,73.9,37900.0,60.8663,60.9157,60.7594,60.7677,37900.0
2012-03-30 10:00:00,73.89,73.98,73.78,73.98,46500.0,60.7594,60.8334,60.669,60.8334,46500.0
2012-03-30 10:05:00,73.98,74.04,73.95,74.04,81000.0,60.8334,60.8828,60.8088,60.8828,81000.0
2012-03-30 10:10:00,74.05,74.05,73.99,74.05,46200.0,60.891,60.891,60.8417,60.891,46200.0
2012-03-30 10:15:00,74.06,74.13,74.05,74.12,19600.0,60.8992,60.9568,60.891,60.9486,19600.0
2012-03-30 10:20:00,74.11,74.11,73.99,74.0,22800.0,60.9403,60.9403,60.8417,60.8499,22800.0
2012-03-30 10:25:00,73.99,74.04,73.91,74.02,26800.0,60.8417,60.8828,60.7759,60.8663,26800.0
2012-03-30 10:30:00,74.03,74.09,73.95,73.99,152200.0,60.8746,60.9239,60.8088,60.8417,152200.0
2012-03-30 10:35:00,73.99,74.0,73.92,73.92,73400.0,60.8417,60.8499,60.7841,60.7841,73400.0
2012-03-30 10:40:00,73.92,73.94,73.86,73.86,52200.0,60.7841,60.8005,60.7348,60.7348,52200.0
2012-03-30 10:45:00,73.86,73.92,73.83,73.9,45800.0,60.7348,60.7841,60.7101,60.7677,45800.0
2012-03-30 10:50:00,73.91,73.95,73.88,73.93,9700.0,60.7759,60.8088,60.7512,60.7923,9700.0
2012-03-30 10:55:00,73.95,73.96,73.87,73.9,13900.0,60.8088,60.817,60.743,60.7677,13900.0
2012-03-30 11:00:00,73.91,74.0,73.9,74.0,30000.0,60.7759,60.8499,60.7677,60.8499,30000.0
2012-03-30 11:05:00,74.0,74.0,73.88,73.88,25000.0,60.8499,60.8499,60.7512,60.7512,25000.0
2012-03-30 11:10:00,73.88,73.98,73.88,73.97,25400.0,60.7512,60.8334,60.7512,60.8252,25400.0
2012-03-30 11:15:00,73.96,74.03,73.95,74.0,45800.0,60.817,60.8746,60.8088,60.8499,45800.0
2012-03-30 11:20:00,74.0,74.06,74.0,74.06,17000.0,60.8499,60.8992,60.8499,60.8992,17000.0
2012-03-30 11:25:00,74.07,74.09,74.02,74.02,15600.0,60.9074,60.9239,60.8663,60.8663,15600.0
2012-03-30 11:30:00,74.04,74.07,73.98,74.0,18600.0,60.8828,60.9074,60.8334,60.8499,18600.0
2012-03-30 11:35:00,74.0,74.08,74.0,74.06,32500.0,60.8499,60.9157,60.8499,60.8992,32500.0
2012-03-30 11:40:00,74.05,74.1,74.05,74.09,8800.0,60.891,60.9321,60.891,60.9239,8800.0
2012-03-30 11:45:00,74.09,74.12,74.08,74.11,6200.0,60.9239,60.9486,60.9157,60.9403,6200.0
2012-03-30 11:50:00,74.1,74.16,74.08,74.09,17100.0,60.9321,60.9814,60.9157,60.9239,17100.0
2012-03-30 11:55:00,74.11,74.17,74.1,74.17,8800.0,60.9403,60.9897,60.9321,60.9897,8800.0
2012-03-30 12:00:00,74.17,74.17,74.11,74.11,18800.0,60.9897,60.9897,60.9403,60.9403,18800.0
2012-03-30 12:05:00,74.12,74.15,74.12,74.14,21100.0,60.9486,60.9732,60.9486,60.965,21100.0
2012-03-30 12:10:00,74.14,74.16,74.12,74.14,10500.0,60.965,60.9814,60.9486,60.965,10500.0
2012-03-30 12:15:00,74.14,74.15,74.11,74.11,8200.0,60.965,60.9732,60.9403,60.9403,8200.0
2012-03-30 12:20:00,74.1,74.19,74.07,74.19,19300.0,60.9321,61.0061,60.9074,61.0061,19300.0
2012-03-30 12:25:00,74.18,74.22,74.18,74.2,9600.0,60.9979,61.0308,60.9979,61.0143,9600.0
2012-03-30 12:30:00,74.2,74.24,74.19,74.24,23700.0,61.0143,61.0472,61.0061,61.0472,23700.0
2012-03-30 12:35:00,74.23,74.27,74.23,74.27,8100.0,61.039,61.0719,61.039,61.0719,8100.0
2012-03-30 12:40:00,74.26,74.27,74.19,74.25,23900.0,61.0637,61.0719,61.0061,61.0555,23900.0
2012-03-30 12:45:00,74.26,74.28,74.24,74.25,16600.0,61.0637,61.0801,61.0472,61.0555,16600.0
2012-03-30 12:50:00,74.26,74.26,74.19,74.2,20000.0,61.0637,61.0637,61.0061,61.0143,20000.0
2012-03-30 12:55:00,74.2,74.23,74.15,74.15,10400.0,61.0143,61.039,60.9732,60.9732,10400.0
2012-03-30 13:00:00,74.15,74.16,74.1,74.13,10300.0,60.9732,60.9814,60.9321,60.9568,10300.0
2012-03-30 13:05:00,74.14,74.15,74.12,74.14,5100.0,60.965,60.9732,60.9486,60.965,5100.0
2012-03-30 13:10:00,74.14,74.14,74.08,74.09,19200.0,60.965,60.965,60.9157,60.9239,19200.0
2012-03-30 13:15:00,74.09,74.14,74.08,74.14,6500.0,60.9239,60.965,60.9157,60.965,6500.0
2012-03-30 13:20:00,74.14,74.18,74.12,74.17,5500.0,60.965,60.9979,60.9486,60.9897,5500.0
2012-03-30 13:25:00,74.17,74.2,74.16,74.16,10700.0,60.9897,61.0143,60.9814,60.9814,10700.0
2012-03-30 13:30:00,74.14,74.2,74.14,74.19,7800.0,60.965,61.0143,60.965,61.0061,7800.0
2012-03-30 13:35:00,74.18,74.18,74.13,74.16,34800.0,60.9979,60.9979,60.9568,60.9814,34800.0
2012-03-30 13:40:00,74.16,74.17,74.11,74.12,5800.0,60.9814,60.9897,60.9403,60.9486,5800.0
2012-03-30 13:45:00,74.12,74.15,74.11,74.14,9400.0,60.9486,60.9732,60.9403,60.965,9400.0
2012-03-30 13:50:00,74.15,74.16,74.11,74.12,7800.0,60.9732,60.9814,60.9403,60.9486,7800.0
2012-03-30 13:55:00,74.13,74.16,74.12,74.14,6600.0,60.9568,60.9814,60.9486,60.965,6600.0
2012-03-30 14:00:00,74.13,74.21,74.13,74.19,21800.0,60.9568,61.0226,60.9568,61.0061,21800.0
2012-03-30 14:05:00,74.19,74.2,74.16,74.18,8800.0,61.0061,61.0143,60.9814,60.9979,8800.0
2012-03-30 14:10:00,74.17,74.21,74.16,74.2,11200.0,60.9897,61.0226,60.9814,61.0143,11200.0
2012-03-30 14:15:00,74.18,74.22,74.17,74.22,28100.0,60.9979,61.0308,60.9897,61.0308,28100.0
2012-03-30 14:20:00,74.2,74.27,74.2,74.27,16700.0,61.0143,61.0719,61.0143,61.0719,16700.0
2012-03-30 14:25:00,74.26,74.27,74.24,74.25,16000.0,61.0637,61.0719,61.0472,61.0555,16000.0
2012-03-30 14:30:00,74.24,74.29,74.24,74.29,12600.0,61.0472,61.0883,61.0472,61.0883,12600.0
2012-03-30 14:35:00,74.28,74.31,74.28,74.3,31100.0,61.0801,61.1048,61.0801,61.0966,31100.0
2012-03-30 14:40:00,74.3,74.35,74.3,74.33,40200.0,61.0966,61.1377,61.0966,61.1212,40200.0
2012-03-30 14:45:00,74.33,74.37,74.32,74.36,23000.0,61.1212,61.1541,61.113,61.1459,23000.0
2012-03-30 14:50:00,74.36,74.37,74.34,74.36,19500.0,61.1459,61.1541,61.1295,61.1459,19500.0
2012-03-30 14:55:00,74.35,74.36,74.3,74.31,57500.0,61.1377,61.1459,61.0966,61.1048,57500.0
2012-03-30 15:00:00,74.29,74.3,74.26,74.28,25800.0,61.0883,61.0966,61.0637,61.0801,25800.0
2012-03-30 15:05:00,74.27,74.3,74.25,74.3,28100.0,61.0719,61.0966,61.0555,61.0966,28100.0
2012-03-30 15:10:00,74.29,74.34,74.25,74.33,127100.0,61.0883,61.1295,61.0555,61.1212,127100.0
2012-03-30 15:15:00,74.33,74.37,74.32,74.35,50900.0,61.1212,61.1541,61.113,61.1377,50900.0
2012-03-30 15:20:00,74.35,74.36,74.33,74.34,33800.0,61.1377,61.1459,61.1212,61.1295,33800.0
2012-03-30 15:25:00,74.34,74.35,74.33,74.35,25700.0,61.1295,61.1377,61.1212,61.1377,25700.0
2012-03-30 15:30:00,74.34,74.43,74.34,74.41,51900.0,61.1295,61.2035,61.1295,61.187,51900.0
2012-03-30 15:35:00,74.41,74.44,74.34,74.39,34300.0,61.187,61.2117,61.1295,61.1706,34300.0
2012-03-30 15:40:00,74.38,74.39,74.34,74.36,73500.0,61.1624,61.1706,61.1295,61.1459,73500.0
2012-03-30 15:45:00,74.35,74.36,74.29,74.3,120200.0,61.1377,61.1459,61.0883,61.0966,120200.0
2012-03-30 15:50:00,74.3,74.41,74.3,74.35,96000.0,61.0966,61.187,61.0966,61.1377,96000.0
2012-03-30 15:55:00,74.36,74.39,74.3,74.39,160800.0,61.1459,61.1706,61.0966,61.1706,160800.0
2012-04-02 09:30:00,74.0,74.15,73.76,73.79,132600.0,60.8499,60.9732,60.6525,60.6772,132600.0
2012-04-02 09:35:00,73.78,73.89,73.61,73.89,35200.0,60.669,60.7594,60.5292,60.7594,35200.0
2012-04-02 09:40:00,73.88,73.96,73.81,73.92,32100.0,60.7512,60.817,60.6936,60.7841,32100.0
2012-04-02 09:45:00,73.93,74.13,73.92,74.06,37300.0,60.7923,60.9568,60.7841,60.8992,37300.0
2012-04-02 09:50:00,74.06,74.16,74.06,74.16,119100.0,60.8992,60.9814,60.8992,60.9814,119100.0
2012-04-02 09:55:00,74.16,74.18,74.02,74.09,58300.0,60.9814,60.9979,60.8663,60.9239,58300.0
2012-04-02 10:00:00,74.13,74.24,74.13,74.2,73900.0,60.9568,61.0472,60.9568,61.0143,73900.0
2012-04-02 10:05:00,74.21,74.38,74.19,74.37,67900.0,61.0226,61.1624,61.0061,61.1541,67900.0
2012-04-02 10:10:00,74.37,74.61,74.36,74.58,89900.0,61.1541,61.3515,61.1459,61.3268,89900.0
2012-04-02 10:15:00,74.6,74.88,74.58,74.83,109500.0,61.3433,61.5735,61.3268,61.5324,109500.0
2012-04-02 10:20:00,74.83,75.04,74.83,74.96,127400.0,61.5324,61.7051,61.5324,61.6393,127400.0
2012-04-02 10:25:00,74.95,74.95,74.72,74.8,91200.0,61.6311,61.6311,61.4419,61.5077,91200.0
2012-04-02 10:30:00,74.79,74.81,74.73,74.73,17600.0,61.4995,61.5159,61.4502,61.4502,17600.0
2012-04-02 10:35:00,74.74,74.81,74.71,74.75,34200.0,61.4584,61.5159,61.4337,61.4666,34200.0
2012-04-02 10:40:00,74.73,74.77,74.67,74.73,25000.0,61.4502,61.483,61.4008,61.4502,25000.0
2012-04-02 10:45:00,74.72,74.75,74.68,74.73,29900.0,61.4419,61.4666,61.409,61.4502,29900.0
2012-04-02 10:50:00,74.72,74.78,74.72,74.78,27200.0,61.4419,61.4913,61.4419,61.4913,27200.0
2012-04-02 10:55:00,74.78,74.83,74.67,74.76,34500.0,61.4913,61.5324,61.4008,61.4748,34500.0
2012-04-02 11:00:00,74.75,74.81,74.66,74.68,36800.0,61.4666,61.5159,61.3926,61.409,36800.0
2012-04-02 11:05:00,74.69,74.82,74.66,74.82,30900.0,61.4173,61.5242,61.3926,61.5242,30900.0
2012-04-02 11:10:00,74.82,74.88,74.8,74.88,41000.0,61.5242,61.5735,61.5077,61.5735,41000.0
2012-04-02 11:15:00,74.88,74.92,74.81,74.82,30000.0,61.5735,61.6064,61.5159,61.5242,30000.0
2012-04-02 11:20:00,74.83,74.88,74.81,74.86,16300.0,61.5324,61.5735,61.5159,61.5571,16300.0
2012-04-02 11:25:00,74.86,74.98,74.86,74.92,38200.0,61.5571,61.6557,61.5571,61.6064,38200.0
2012-04-02 11:30:00,74.91,74.94,74.86,74.93,18900.0,61.5982,61.6228,61.5571,61.6146,18900.0
2012-04-02 11:35:00,74.94,74.97,74.94,74.97,82300.0,61.6228,61.6475,61.6228,61.6475,82300.0
2012-04-02 11:40:00,74.97,75.05,74.96,75.01,37200.0,61.6475,61.7133,61.6393,61.6804,37200.0
2012-04-02 11:45:00,75.02,75.21,75.02,75.19,103400.0,61.6886,61.8449,61.6886,61.8284,103400.0
2012-04-02 11:50:00,75.2,75.25,75.15,75.25,55200.0,61.8366,61.8778,61.7955,61.8778,55200.0
2012-04-02 11:55:00,75.23,75.43,75.23,75.32,45600.0,61.8613,62.0258,61.8613,61.9353,45600.0
2012-04-02 12:00:00,75.32,75.32,75.23,75.3,30500.0,61.9353,61.9353,61.8613,61.9189,30500.0
2012-04-02 12:05:00,75.3,75.4,75.27,75.35,46700.0,61.9189,62.0011,61.8942,61.96,46700.0
2012-04-02 12:10:00,75.35,75.35,75.22,75.23,52100.0,61.96,61.96,61.8531,61.8613,52100.0
2012-04-02 12:15:00,75.23,75.23,75.13,75.13,70300.0,61.8613,61.8613,61.7791,61.7791,70300.0
2012-04-02 12:20:00,75.13,75.15,75.08,75.13,28000.0,61.7791,61.7955,61.738,61.7791,28000.0
2012-04-02 12:25:00,75.13,75.16,75.09,75.11,16000.0,61.7791,61.8037,61.7462,61.7626,16000.0
2012-04-02 12:30:00,75.11,75.2,75.11,75.19,15800.0,61.7626,61.8366,61.7626,61.8284,15800.0
2012-04-02 12:35:00,75.19,75.3,75.19,75.28,19300.0,61.8284,61.9189,61.8284,61.9024,19300.0
2012-04-02 12:40:00,75.27,75.33,75.27,75.29,17100.0,61.8942,61.9435,61.8942,61.9106,17100.0
2012-04-02 12:45:00,75.28,75.32,75.27,75.3,8300.0,61.9024,61.9353,61.8942,61.9189,8300.0
2012-04-02 12:50:00,75.3,75.32,75.25,75.27,23400.0,61.9189,61.9353,61.8778,61.8942,23400.0
2012-04-02 12:55:00,75.26,75.28,75.2,75.21,38700.0,61.886,61.9024,61.8366,61.8449,38700.0
2012-04-02 13:00:00,75.22,75.28,75.2,75.21,26200.0,61.8531,61.9024,61.8366,61.8449,26200.0
2012-04-02 13:05:00,75.21,75.27,75.2,75.25,23000.0,61.8449,61.8942,61.8366,61.8778,23000.0
2012-04-02 13:10:00,75.27,75.31,75.25,75.26,19900.0,61.8942,61.9271,61.8778,61.886,19900.0
2012-04-02 13:15:00,75.26,75.31,75.25,75.3,29200.0,61.886,61.9271,61.8778,61.9189,29200.0
2012-04-02 13:20:00,75.3,75.3,75.22,75.23,8400.0,61.9189,61.9189,61.8531,61.8613,8400.0
2012-04-02 13:25:00,75.23,75.24,75.18,75.18,10000.0,61.8613,61.8695,61.8202,61.8202,10000.0
2012-04-02 13:30:00,75.19,75.23,75.18,75.19,38800.0,61.8284,61.8613,61.8202,61.8284,38800.0
2012-04-02 13:35:00,75.19,75.22,75.15,75.17,11700.0,61.8284,61.8531,61.7955,61.812,11700.0
2012-04-02 13:40:00,75.16,75.23,75.15,75.18,14500.0,61.8037,61.8613,61.7955,61.8202,14500.0
2012-04-02 13:45:00,75.19,75.21,75.16,75.16,9800.0,61.8284,61.8449,61.8037,61.8037,9800.0
2012-04-02 13:50:00,75.16,75.17,75.12,75.12,20100.0,61.8037,61.812,61.7709,61.7709,20100.0
2012-04-02 13:55:00,75.13,75.19,75.1,75.17,28800.0,61.7791,61.8284,61.7544,61.812,28800.0
2012-04-02 14:00:00,75.17,75.18,75.15,75.16,15500.0,61.812,61.8202,61.7955,61.8037,15500.0
2012-04-02 14:05:00,75.15,75.18,75.13,75.17,21800.0,61.7955,61.8202,61.7791,61.812,21800.0
2012-04-02 14:10:00,75.17,75.19,75.14,75.18,20600.0,61.812,61.8284,61.7873,61.8202,20600.0
2012-04-02 14:15:00,75.18,75.22,75.17,75.22,14000.0,61.8202,61.8531,61.812,61.8531,14000.0
2012-04-02 14:20:00,75.22,75.27,75.2,75.27,27200.0,61.8531,61.8942,61.8366,61.8942,27200.0
2012-04-02 14:25:00,75.27,75.29,75.24,75.25,14600.0,61.8942,61.9106,61.8695,61.8778,14600.0
2012-04-02 14:30:00,75.26,75.29,75.25,75.29,14200.0,61.886,61.9106,61.8778,61.9106,14200.0
2012-04-02 14:35:00,75.29,75.33,75.27,75.3,21700.0,61.9106,61.9435,61.8942,61.9189,21700.0
2012-04-02 14:40:00,75.3,75.39,75.3,75.35,62300.0,61.9189,61.9929,61.9189,61.96,62300.0
2012-04-02 14:45:00,75.37,75.4,75.33,75.34,97900.0,61.9764,62.0011,61.9435,61.9518,97900.0
2012-04-02 14:50:00,75.34,75.35,75.3,75.32,34900.0,61.9518,61.96,61.9189,61.9353,34900.0
2012-04-02 14:55:00,75.32,75.46,75.31,75.46,124600.0,61.9353,62.0504,61.9271,62.0504,124600.0
2012-04-02 15:00:00,75.45,75.48,75.39,75.4,48700.0,62.0422,62.0669,61.9929,62.0011,48700.0
2012-04-02 15:05:00,75.41,75.41,75.36,75.36,18100.0,62.0093,62.0093,61.9682,61.9682,18100.0
2012-04-02 15:10:00,75.36,75.38,75.32,75.32,24000.0,61.9682,61.9846,61.9353,61.9353,24000.0
2012-04-02 15:15:00,75.32,75.4,75.3,75.38,31900.0,61.9353,62.0011,61.9189,61.9846,31900.0
2012-04-02 15:20:00,75.38,75.46,75.35,75.43,69400.0,61.9846,62.0504,61.96,62.0258,69400.0
2012-04-02 15:25:00,75.44,75.46,75.38,75.45,77100.0,62.034,62.0504,61.9846,62.0422,77100.0
2012-04-02 15:30:00,75.45,75.47,75.34,75.34,66700.0,62.0422,62.0587,61.9518,61.9518,66700.0
2012-04-02 15:35:00,75.35,75.35,75.3,75.3,64000.0,61.96,61.96,61.9189,61.9189,64000.0
2012-04-02 15:40:00,75.3,75.31,75.2,75.2,58800.0,61.9189,61.9271,61.8366,61.8366,58800.0
2012-04-02 15:45:00,75.19,75.2,75.07,75.07,82000.0,61.8284,61.8366,61.7297,61.7297,82000.0
2012-04-02 15:50:00,75.07,75.19,75.07,75.14,97900.0,61.7297,61.8284,61.7297,61.7873,97900.0
2012-04-02 15:55:00,75.14,75.18,75.06,75.17,257600.0,61.7873,61.8202,61.7215,61.812,257600.0
2012-04-03 09:30:00,75.0,75.04,74.85,74.87,60000.0,61.6722,61.7051,61.5488,61.5653,60000.0
2012-04-03 09:35:00,74.85,75.11,74.85,75.11,59200.0,61.5488,61.7626,61.5488,61.7626,59200.0
2012-04-03 09:40:00,75.11,75.11,74.98,75.03,74300.0,61.7626,61.7626,61.6557,61.6968,74300.0
2012-04-03 09:45:00,75.01,75.02,74.86,74.92,42700.0,61.6804,61.6886,61.5571,61.6064,42700.0
2012-04-03 09:50:00,74.93,74.94,74.86,74.9,21700.0,61.6146,61.6228,61.5571,61.5899,21700.0
2012-04-03 09:55:00,74.89,74.89,74.8,74.82,42500.0,61.5817,61.5817,61.5077,61.5242,42500.0
2012-04-03 10:00:00,74.81,74.93,74.77,74.93,33500.0,61.5159,61.6146,61.483,61.6146,33500.0
2012-04-03 10:05:00,74.93,75.0,74.91,74.99,32100.0,61.6146,61.6722,61.5982,61.664,32100.0
2012-04-03 10:10:00,75.0,75.02,74.9,74.9,41900.0,61.6722,61.6886,61.5899,61.5899,41900.0
2012-04-03 10:15:00,74.88,74.88,74.78,74.86,80300.0,61.5735,61.5735,61.4913,61.5571,80300.0
2012-04-03 10:20:00,74.86,74.86,74.79,74.84,25000.0,61.5571,61.5571,61.4995,61.5406,25000.0
2012-04-03 10:25:00,74.84,74.85,74.8,74.83,134100.0,61.5406,61.5488,61.5077,61.5324,134100.0
2012-04-03 10:30:00,74.83,74.97,74.83,74.95,39200.0,61.5324,61.6475,61.5324,61.6311,39200.0
2012-04-03 10:35:00,74.95,75.03,74.95,75.0,15600.0,61.6311,61.6968,61.6311,61.6722,15600.0
2012-04-03 10:40:00,75.0,75.09,74.99,75.04,29600.0,61.6722,61.7462,61.664,61.7051,29600.0
2012-04-03 10:45:00,75.03,75.06,74.92,74.96,47800.0,61.6968,61.7215,61.6064,61.6393,47800.0
2012-04-03 10:50:00,74.96,75.0,74.94,74.98,10500.0,61.6393,61.6722,61.6228,61.6557,10500.0
2012-04-03 10:55:00,74.97,74.97,74.89,74.89,13400.0,61.6475,61.6475,61.5817,61.5817,13400.0
2012-04-03 11:00:00,74.87,74.87,74.78,74.79,20300.0,61.5653,61.5653,61.4913,61.4995,20300.0
2012-04-03 11:05:00,74.8,74.81,74.74,74.75,23500.0,61.5077,61.5159,61.4584,61.4666,23500.0
2012-04-03 11:10:00,74.75,74.78,74.72,74.76,22500.0,61.4666,61.4913,61.4419,61.4748,22500.0
2012-04-03 11:15:00,74.76,74.76,74.66,74.69,55500.0,61.4748,61.4748,61.3926,61.4173,55500.0
2012-04-03 11:20:00,74.68,74.69,74.64,74.69,11100.0,61.409,61.4173,61.3762,61.4173,11100.0
2012-04-03 11:25:00,74.68,74.69,74.56,74.57,19400.0,61.409,61.4173,61.3104,61.3186,19400.0
2012-04-03 11:30:00,74.57,74.59,74.45,74.59,186000.0,61.3186,61.335,61.2199,61.335,186000.0
2012-04-03 11:35:00,74.59,74.65,74.54,74.58,47800.0,61.335,61.3844,61.2939,61.3268,47800.0
2012-04-03 11:40:00,74.57,74.66,74.57,74.65,18900.0,61.3186,61.3926,61.3186,61.3844,18900.0
2012-04-03 11:45:00,74.65,74.67,74.62,74.64,19300.0,61.3844,61.4008,61.3597,61.3762,19300.0
2012-04-03 11:50:00,74.65,74.67,74.65,74.67,14300.0,61.3844,61.4008,61.3844,61.4008,14300.0
2012-04-03 11:55:00,74.67,74.68,74.64,74.68,15400.0,61.4008,61.409,61.3762,61.409,15400.0
2012-04-03 12:00:00,74.68,74.69,74.63,74.68,44400.0,61.409,61.4173,61.3679,61.409,44400.0
2012-04-03 12:05:00,74.69,74.71,74.63,74.65,41800.0,61.4173,61.4337,61.3679,61.3844,41800.0
2012-04-03 12:10:00,74.66,74.66,74.57,74.64,27700.0,61.3926,61.3926,61.3186,61.3762,27700.0
2012-04-03 12:15:00,74.64,74.67,74.63,74.63,23800.0,61.3762,61.4008,61.3679,61.3679,23800.0
2012-04-03 12:20:00,74.64,74.69,74.63,74.63,25600.0,61.3762,61.4173,61.3679,61.3679,25600.0
2012-04-03 12:25:00,74.64,74.71,74.64,74.7,29400.0,61.3762,61.4337,61.3762,61.4255,29400.0
2012-04-03 12:30:00,74.7,74.71,74.68,74.7,30700.0,61.4255,61.4337,61.409,61.4255,30700.0
2012-04-03 12:35:00,74.7,74.73,74.69,74.7,45400.0,61.4255,61.4502,61.4173,61.4255,45400.0
2012-04-03 12:40:00,74.7,74.78,74.69,74.78,48300.0,61.4255,61.4913,61.4173,61.4913,48300.0
2012-04-03 12:45:00,74.78,74.78,74.73,74.75,27100.0,61.4913,61.4913,61.4502,61.4666,27100.0
2012-04-03 12:50:00,74.76,74.8,74.73,74.8,18100.0,61.4748,61.5077,61.4502,61.5077,18100.0
2012-04-03 12:55:00,74.8,74.81,74.79,74.8,15000.0,61.5077,61.5159,61.4995,61.5077,15000.0
2012-04-03 13:00:00,74.8,74.81,74.77,74.77,19800.0,61.5077,61.5159,61.483,61.483,19800.0
2012-04-03 13:05:00,74.78,74.79,74.7,74.72,36500.0,61.4913,61.4995,61.4255,61.4419,36500.0
2012-04-03 13:10:00,74.72,74.73,74.7,74.71,32700.0,61.4419,61.4502,61.4255,61.4337,32700.0
2012-04-03 13:15:00,74.71,74.76,74.7,74.76,24000.0,61.4337,61.4748,61.4255,61.4748,24000.0
2012-04-03 13:20:00,74.75,74.77,74.75,74.77,16400.0,61.4666,61.483,61.4666,61.483,16400.0
2012-04-03 13:25:00,74.76,74.76,74.73,74.74,10800.0,61.4748,61.4748,61.4502,61.4584,10800.0
2012-04-03 13:30:00,74.74,74.74,74.7,74.71,14600.0,61.4584,61.4584,61.4255,61.4337,14600.0
2012-04-03 13:35:00,74.71,74.75,74.7,74.75,17200.0,61.4337,61.4666,61.4255,61.4666,17200.0
2012-04-03 13:40:00,74.74,74.75,74.66,74.67,12600.0,61.4584,61.4666,61.3926,61.4008,12600.0
2012-04-03 13:45:00,74.67,74.68,74.65,74.67,15600.0,61.4008,61.409,61.3844,61.4008,15600.0
2012-04-03 13:50:00,74.67,74.74,74.65,74.73,15500.0,61.4008,61.4584,61.3844,61.4502,15500.0
2012-04-03 13:55:00,74.73,74.8,74.72,74.72,21000.0,61.4502,61.5077,61.4419,61.4419,21000.0
2012-04-03 14:00:00,74.72,74.72,74.43,74.45,68900.0,61.4419,61.4419,61.2035,61.2199,68900.0
2012-04-03 14:05:00,74.42,74.52,74.35,74.4,43000.0,61.1952,61.2775,61.1377,61.1788,43000.0
2012-04-03 14:10:00,74.39,74.49,74.31,74.41,49000.0,61.1706,61.2528,61.1048,61.187,49000.0
2012-04-03 14:15:00,74.4,74.45,74.33,74.45,36000.0,61.1788,61.2199,61.1212,61.2199,36000.0
2012-04-03 14:20:00,74.45,74.45,74.36,74.43,26700.0,61.2199,61.2199,61.1459,61.2035,26700.0
2012-04-03 14:25:00,74.43,74.47,74.35,74.36,17400.0,61.2035,61.2364,61.1377,61.1459,17400.0
2012-04-03 14:30:00,74.35,74.41,74.27,74.4,33200.0,61.1377,61.187,61.0719,61.1788,33200.0
2012-04-03 14:35:00,74.4,74.4,74.2,74.21,38600.0,61.1788,61.1788,61.0143,61.0226,38600.0
2012-04-03 14:40:00,74.21,74.29,74.15,74.29,45200.0,61.0226,61.0883,60.9732,61.0883,45200.0
2012-04-03 14:45:00,74.28,74.28,74.2,74.25,24100.0,61.0801,61.0801,61.0143,61.0555,24100.0
2012-04-03 14:50:00,74.25,74.34,74.25,74.33,31600.0,61.0555,61.1295,61.0555,61.1212,31600.0
2012-04-03 14:55:00,74.33,74.34,74.21,74.24,61300.0,61.1212,61.1295,61.0226,61.0472,61300.0
2012-04-03 15:00:00,74.23,74.39,74.23,74.38,34500.0,61.039,61.1706,61.039,61.1624,34500.0
2012-04-03 15:05:00,74.38,74.52,74.37,74.48,44700.0,61.1624,61.2775,61.1541,61.2446,44700.0
2012-04-03 15:10:00,74.46,74.53,74.42,74.53,36200.0,61.2281,61.2857,61.1952,61.2857,36200.0
2012-04-03 15:15:00,74.54,74.59,74.45,74.53,58800.0,61.2939,61.335,61.2199,61.2857,58800.0
2012-04-03 15:20:00,74.53,74.54,74.44,74.51,39300.0,61.2857,61.2939,61.2117,61.2693,39300.0
2012-04-03 15:25:00,74.52,74.52,74.35,74.38,48500.0,61.2775,61.2775,61.1377,61.1624,48500.0
2012-04-03 15:30:00,74.38,74.51,74.37,74.5,59800.0,61.1624,61.2693,61.1541,61.261,59800.0
2012-04-03 15:35:00,74.52,74.59,74.47,74.51,83000.0,61.2775,61.335,61.2364,61.2693,83000.0
2012-04-03 15:40:00,74.52,74.55,74.44,74.49,45400.0,61.2775,61.3021,61.2117,61.2528,45400.0
2012-04-03 15:45:00,74.5,74.73,74.5,74.7,104400.0,61.261,61.4502,61.261,61.4255,104400.0
2012-04-03 15:50:00,74.7,74.71,74.63,74.71,67800.0,61.4255,61.4337,61.3679,61.4337,67800.0
2012-04-03 15:55:00,74.71,74.71,74.62,74.62,222100.0,61.4337,61.4337,61.3597,61.3597,222100.0
2012-04-04 09:30:00,73.97,74.15,73.95,74.01,82900.0,60.8252,60.9732,60.8088,60.8581,82900.0
2012-04-04 09:35:00,74.02,74.02,73.75,73.78,72300.0,60.8663,60.8663,60.6443,60.669,72300.0
2012-04-04 09:40:00,73.78,73.9,73.7,73.8,40400.0,60.669,60.7677,60.6032,60.6854,40400.0
2012-04-04 09:45:00,73.8,73.85,73.74,73.82,46100.0,60.6854,60.7265,60.6361,60.7019,46100.0
2012-04-04 09:50:00,73.82,73.98,73.8,73.94,26700.0,60.7019,60.8334,60.6854,60.8005,26700.0
2012-04-04 09:55:00,73.94,74.19,73.92,74.14,39400.0,60.8005,61.0061,60.7841,60.965,39400.0
2012-04-04 10:00:00,74.14,74.17,74.0,74.04,47100.0,60.965,60.9897,60.8499,60.8828,47100.0
2012-04-04 10:05:00,74.03,74.04,73.9,73.95,35800.0,60.8746,60.8828,60.7677,60.8088,35800.0
2012-04-04 10:10:00,73.94,74.01,73.89,73.95,24600.0,60.8005,60.8581,60.7594,60.8088,24600.0
2012-04-04 10:15:00,73.94,73.94,73.63,73.63,100000.0,60.8005,60.8005,60.5456,60.5456,100000.0
2012-04-04 10:20:00,73.64,73.78,73.6,73.7,23700.0,60.5539,60.669,60.521,60.6032,23700.0
2012-04-04 10:25:00,73.69,73.7,73.6,73.67,38100.0,60.595,60.6032,60.521,60.5785,38100.0
2012-04-04 10:30:00,73.67,73.71,73.55,73.61,33000.0,60.5785,60.6114,60.4798,60.5292,33000.0
2012-04-04 10:35:00,73.61,73.7,73.55,73.68,29300.0,60.5292,60.6032,60.4798,60.5867,29300.0
2012-04-04 10:40:00,73.69,73.71,73.66,73.69,18500.0,60.595,60.6114,60.5703,60.595,18500.0
2012-04-04 10:45:00,73.69,73.69,73.58,73.65,28200.0,60.595,60.595,60.5045,60.5621,28200.0
2012-04-04 10:50:00,73.65,73.66,73.5,73.58,67300.0,60.5621,60.5703,60.4387,60.5045,67300.0
2012-04-04 10:55:00,73.58,73.58,73.49,73.5,26500.0,60.5045,60.5045,60.4305,60.4387,26500.0
2012-04-04 11:00:00,73.49,73.71,73.49,73.65,36300.0,60.4305,60.6114,60.4305,60.5621,36300.0
2012-04-04 11:05:00,73.64,73.73,73.61,73.73,36800.0,60.5539,60.6279,60.5292,60.6279,36800.0
2012-04-04 11:10:00,73.73,73.74,73.61,73.62,26500.0,60.6279,60.6361,60.5292,60.5374,26500.0
2012-04-04 11:15:00,73.63,73.69,73.61,73.64,28800.0,60.5456,60.595,60.5292,60.5539,28800.0
2012-04-04 11:20:00,73.64,73.76,73.58,73.74,19100.0,60.5539,60.6525,60.5045,60.6361,19100.0
2012-04-04 11:25:00,73.74,73.74,73.56,73.56,20200.0,60.6361,60.6361,60.4881,60.4881,20200.0
2012-04-04 11:30:00,73.57,73.67,73.55,73.66,22400.0,60.4963,60.5785,60.4798,60.5703,22400.0
2012-04-04 11:35:00,73.65,73.74,73.64,73.71,11600.0,60.5621,60.6361,60.5539,60.6114,11600.0
2012-04-04 11:40:00,73.71,73.73,73.65,73.67,15000.0,60.6114,60.6279,60.5621,60.5785,15000.0
2012-04-04 11:45:00,73.67,73.67,73.61,73.63,7900.0,60.5785,60.5785,60.5292,60.5456,7900.0
2012-04-04 11:50:00,73.63,73.67,73.6,73.67,9500.0,60.5456,60.5785,60.521,60.5785,9500.0
2012-04-04 11:55:00,73.68,73.7,73.56,73.58,26700.0,60.5867,60.6032,60.4881,60.5045,26700.0
2012-04-04 12:00:00,73.59,73.69,73.59,73.63,16900.0,60.5127,60.595,60.5127,60.5456,16900.0
2012-04-04 12:05:00,73.63,73.75,73.61,73.7,15900.0,60.5456,60.6443,60.5292,60.6032,15900.0
2012-04-04 12:10:00,73.71,73.75,73.68,73.75,12100.0,60.6114,60.6443,60.5867,60.6443,12100.0
2012-04-04 12:15:00,73.75,73.78,73.71,73.77,9900.0,60.6443,60.669,60.6114,60.6608,9900.0
2012-04-04 12:20:00,73.77,73.78,73.72,73.72,12900.0,60.6608,60.669,60.6196,60.6196,12900.0
2012-04-04 12:25:00,73.73,73.74,73.7,73.71,9500.0,60.6279,60.6361,60.6032,60.6114,9500.0
2012-04-04 12:30:00,73.72,73.72,73.66,73.69,8600.0,60.6196,60.6196,60.5703,60.595,8600.0
2012-04-04 12:35:00,73.7,73.73,73.68,73.7,8400.0,60.6032,60.6279,60.5867,60.6032,8400.0
2012-04-04 12:40:00,73.69,73.74,73.69,73.73,18700.0,60.595,60.6361,60.595,60.6279,18700.0
2012-04-04 12:45:00,73.74,73.74,73.67,73.72,8800.0,60.6361,60.6361,60.5785,60.6196,8800.0
2012-04-04 12:50:00,73.71,73.74,73.66,73.69,15700.0,60.6114,60.6361,60.5703,60.595,15700.0
2012-04-04 12:55:00,73.68,73.73,73.66,73.73,8600.0,60.5867,60.6279,60.5703,60.6279,8600.0
2012-04-04 13:00:00,73.74,73.75,73.68,73.68,15100.0,60.6361,60.6443,60.5867,60.5867,15100.0
2012-04-04 13:05:00,73.69,73.73,73.65,73.68,12000.0,60.595,60.6279,60.5621,60.5867,12000.0
2012-04-04 13:10:00,73.69,73.73,73.68,73.68,8000.0,60.595,60.6279,60.5867,60.5867,8000.0
2012-04-04 13:15:00,73.68,73.74,73.65,73.73,13300.0,60.5867,60.6361,60.5621,60.6279,13300.0
2012-04-04 13:20:00,73.74,73.74,73.72,73.73,9700.0,60.6361,60.6361,60.6196,60.6279,9700.0
2012-04-04 13:25:00,73.72,73.72,73.66,73.67,10400.0,60.6196,60.6196,60.5703,60.5785,10400.0
2012-04-04 13:30:00,73.66,73.68,73.65,73.68,12000.0,60.5703,60.5867,60.5621,60.5867,12000.0
2012-04-04 13:35:00,73.68,73.69,73.61,73.62,19100.0,60.5867,60.595,60.5292,60.5374,19100.0
2012-04-04 13:40:00,73.63,73.69,73.62,73.66,7400.0,60.5456,60.595,60.5374,60.5703,7400.0
2012-04-04 13:45:00,73.66,73.72,73.65,73.72,9400.0,60.5703,60.6196,60.5621,60.6196,9400.0
2012-04-04 13:50:00,73.73,73.75,73.71,73.71,8500.0,60.6279,60.6443,60.6114,60.6114,8500.0
2012-04-04 13:55:00,73.72,73.81,73.72,73.81,11300.0,60.6196,60.6936,60.6196,60.6936,11300.0
2012-04-04 14:00:00,73.8,73.8,73.74,73.74,7700.0,60.6854,60.6854,60.6361,60.6361,7700.0
2012-04-04 14:05:00,73.74,73.77,73.62,73.63,46000.0,60.6361,60.6608,60.5374,60.5456,46000.0
2012-04-04 14:10:00,73.63,73.65,73.6,73.61,34100.0,60.5456,60.5621,60.521,60.5292,34100.0
2012-04-04 14:15:00,73.61,73.67,73.57,73.63,18000.0,60.5292,60.5785,60.4963,60.5456,18000.0
2012-04-04 14:20:00,73.63,73.63,73.52,73.58,16000.0,60.5456,60.5456,60.4552,60.5045,16000.0
2012-04-04 14:25:00,73.58,73.61,73.54,73.57,10200.0,60.5045,60.5292,60.4716,60.4963,10200.0
2012-04-04 14:30:00,73.58,73.67,73.56,73.67,13100.0,60.5045,60.5785,60.4881,60.5785,13100.0
2012-04-04 14:35:00,73.68,73.69,73.62,73.68,23600.0,60.5867,60.595,60.5374,60.5867,23600.0
2012-04-04 14:40:00,73.68,73.75,73.66,73.73,19200.0,60.5867,60.6443,60.5703,60.6279,19200.0
2012-04-04 14:45:00,73.73,73.8,73.73,73.78,23100.0,60.6279,60.6854,60.6279,60.669,23100.0
2012-04-04 14:50:00,73.79,73.8,73.68,73.68,21100.0,60.6772,60.6854,60.5867,60.5867,21100.0
2012-04-04 14:55:00,73.67,73.73,73.66,73.68,22100.0,60.5785,60.6279,60.5703,60.5867,22100.0
2012-04-04 15:00:00,73.69,73.72,73.66,73.7,29000.0,60.595,60.6196,60.5703,60.6032,29000.0
2012-04-04 15:05:00,73.7,73.74,73.66,73.71,32400.0,60.6032,60.6361,60.5703,60.6114,32400.0
2012-04-04 15:10:00,73.7,73.78,73.7,73.75,24300.0,60.6032,60.669,60.6032,60.6443,24300.0
2012-04-04 15:15:00,73.75,73.81,73.73,73.77,29100.0,60.6443,60.6936,60.6279,60.6608,29100.0
2012-04-04 15:20:00,73.77,73.78,73.73,73.74,27900.0,60.6608,60.669,60.6279,60.6361,27900.0
2012-04-04 15:25:00,73.75,73.76,73.73,73.73,16400.0,60.6443,60.6525,60.6279,60.6279,16400.0
2012-04-04 15:30:00,73.73,73.79,73.72,73.78,38200.0,60.6279,60.6772,60.6196,60.669,38200.0
2012-04-04 15:35:00,73.77,73.8,73.73,73.76,37100.0,60.6608,60.6854,60.6279,60.6525,37100.0
2012-04-04 15:40:00,73.77,73.79,73.7,73.73,36500.0,60.6608,60.6772,60.6032,60.6279,36500.0
2012-04-04 15:45:00,73.74,73.83,73.71,73.83,80100.0,60.6361,60.7101,60.6114,60.7101,80100.0
2012-04-04 15:50:00,73.84,73.86,73.72,73.76,89900.0,60.7183,60.7348,60.6196,60.6525,89900.0
2012-04-04 15:55:00,73.75,73.77,73.67,73.68,203100.0,60.6443,60.6608,60.5785,60.5867,203100.0
2012-04-05 09:30:00,73.42,73.77,73.42,73.7,70900.0,60.373,60.6608,60.373,60.6032,70900.0
2012-04-05 09:35:00,73.7,73.76,73.3,73.33,53300.0,60.6032,60.6525,60.2743,60.2989,53300.0
2012-04-05 09:40:00,73.33,73.65,73.32,73.59,54700.0,60.2989,60.5621,60.2907,60.5127,54700.0
2012-04-05 09:45:00,73.56,73.67,73.53,73.59,30400.0,60.4881,60.5785,60.4634,60.5127,30400.0
2012-04-05 09:50:00,73.59,73.67,73.59,73.66,15700.0,60.5127,60.5785,60.5127,60.5703,15700.0
2012-04-05 09:55:00,73.65,73.67,73.56,73.66,26600.0,60.5621,60.5785,60.4881,60.5703,26600.0
2012-04-05 10:00:00,73.67,73.81,73.66,73.76,30600.0,60.5785,60.6936,60.5703,60.6525,30600.0
2012-04-05 10:05:00,73.76,73.89,73.75,73.84,28400.0,60.6525,60.7594,60.6443,60.7183,28400.0
2012-04-05 10:10:00,73.83,73.84,73.7,73.7,18400.0,60.7101,60.7183,60.6032,60.6032,18400.0
2012-04-05 10:15:00,73.71,73.72,73.53,73.53,30400.0,60.6114,60.6196,60.4634,60.4634,30400.0
2012-04-05 10:20:00,73.53,73.53,73.4,73.4,34100.0,60.4634,60.4634,60.3565,60.3565,34100.0
2012-04-05 10:25:00,73.41,73.46,73.4,73.41,48600.0,60.3647,60.4058,60.3565,60.3647,48600.0
2012-04-05 10:30:00,73.41,73.43,73.37,73.4,23200.0,60.3647,60.3812,60.3318,60.3565,23200.0
2012-04-05 10:35:00,73.4,73.41,73.35,73.41,19000.0,60.3565,60.3647,60.3154,60.3647,19000.0
2012-04-05 10:40:00,73.42,73.44,73.39,73.41,30800.0,60.373,60.3894,60.3483,60.3647,30800.0
2012-04-05 10:45:00,73.41,73.52,73.41,73.52,22900.0,60.3647,60.4552,60.3647,60.4552,22900.0
2012-04-05 10:50:00,73.52,73.56,73.43,73.47,37400.0,60.4552,60.4881,60.3812,60.4141,37400.0
2012-04-05 10:55:00,73.47,73.51,73.45,73.49,25500.0,60.4141,60.447,60.3976,60.4305,25500.0
2012-04-05 11:00:00,73.5,73.52,73.44,73.49,31000.0,60.4387,60.4552,60.3894,60.4305,31000.0
2012-04-05 11:05:00,73.49,73.57,73.48,73.57,39500.0,60.4305,60.4963,60.4223,60.4963,39500.0
2012-04-05 11:10:00,73.57,73.63,73.55,73.63,28000.0,60.4963,60.5456,60.4798,60.5456,28000.0
2012-04-05 11:15:00,73.62,73.71,73.61,73.71,77100.0,60.5374,60.6114,60.5292,60.6114,77100.0
2012-04-05 11:20:00,73.72,73.75,73.7,73.7,25800.0,60.6196,60.6443,60.6032,60.6032,25800.0
2012-04-05 11:25:00,73.69,73.76,73.68,73.73,20100.0,60.595,60.6525,60.5867,60.6279,20100.0
2012-04-05 11:30:00,73.73,73.77,73.72,73.76,30800.0,60.6279,60.6608,60.6196,60.6525,30800.0
2012-04-05 11:35:00,73.77,73.82,73.76,73.81,25000.0,60.6608,60.7019,60.6525,60.6936,25000.0
2012-04-05 11:40:00,73.81,73.84,73.75,73.76,16700.0,60.6936,60.7183,60.6443,60.6525,16700.0
2012-04-05 11:45:00,73.76,73.76,73.64,73.64,26400.0,60.6525,60.6525,60.5539,60.5539,26400.0
2012-04-05 11:50:00,73.65,73.73,73.65,73.7,29000.0,60.5621,60.6279,60.5621,60.6032,29000.0
2012-04-05 11:55:00,73.7,73.74,73.7,73.72,22500.0,60.6032,60.6361,60.6032,60.6196,22500.0
2012-04-05 12:00:00,73.73,73.73,73.66,73.67,14900.0,60.6279,60.6279,60.5703,60.5785,14900.0
2012-04-05 12:05:00,73.67,73.69,73.63,73.63,18500.0,60.5785,60.595,60.5456,60.5456,18500.0
2012-04-05 12:10:00,73.63,73.63,73.6,73.61,28300.0,60.5456,60.5456,60.521,60.5292,28300.0
2012-04-05 12:15:00,73.61,73.62,73.58,73.58,21400.0,60.5292,60.5374,60.5045,60.5045,21400.0
2012-04-05 12:20:00,73.58,73.63,73.56,73.63,10000.0,60.5045,60.5456,60.4881,60.5456,10000.0
2012-04-05 12:25:00,73.62,73.63,73.58,73.59,14200.0,60.5374,60.5456,60.5045,60.5127,14200.0
2012-04-05 12:30:00,73.59,73.59,73.55,73.55,10300.0,60.5127,60.5127,60.4798,60.4798,10300.0
2012-04-05 12:35:00,73.55,73.56,73.53,73.55,11500.0,60.4798,60.4881,60.4634,60.4798,11500.0
2012-04-05 12:40:00,73.55,73.56,73.52,73.53,11900.0,60.4798,60.4881,60.4552,60.4634,11900.0
2012-04-05 12:45:00,73.53,73.54,73.5,73.51,11400.0,60.4634,60.4716,60.4387,60.447,11400.0
2012-04-05 12:50:00,73.52,73.53,73.51,73.53,15200.0,60.4552,60.4634,60.447,60.4634,15200.0
2012-04-05 12:55:00,73.52,73.53,73.5,73.52,28100.0,60.4552,60.4634,60.4387,60.4552,28100.0
2012-04-05 13:00:00,73.51,73.57,73.51,73.53,15200.0,60.447,60.4963,60.447,60.4634,15200.0
2012-04-05 13:05:00,73.54,73.54,73.48,73.49,29100.0,60.4716,60.4716,60.4223,60.4305,29100.0
2012-04-05 13:10:00,73.5,73.53,73.49,73.52,9300.0,60.4387,60.4634,60.4305,60.4552,9300.0
2012-04-05 13:15:00,73.53,73.55,73.52,73.52,34700.0,60.4634,60.4798,60.4552,60.4552,34700.0
2012-04-05 13:20:00,73.53,73.53,73.48,73.48,11500.0,60.4634,60.4634,60.4223,60.4223,11500.0
2012-04-05 13:25:00,73.48,73.53,73.48,73.5,12500.0,60.4223,60.4634,60.4223,60.4387,12500.0
2012-04-05 13:30:00,73.49,73.49,73.47,73.49,21900.0,60.4305,60.4305,60.4141,60.4305,21900.0
2012-04-05 13:35:00,73.49,73.53,73.48,73.51,21100.0,60.4305,60.4634,60.4223,60.447,21100.0
2012-04-05 13:40:00,73.51,73.51,73.47,73.5,12100.0,60.447,60.447,60.4141,60.4387,12100.0
2012-04-05 13:45:00,73.49,73.5,73.37,73.41,32600.0,60.4305,60.4387,60.3318,60.3647,32600.0
2012-04-05 13:50:00,73.4,73.46,73.39,73.46,28200.0,60.3565,60.4058,60.3483,60.4058,28200.0
2012-04-05 13:55:00,73.45,73.45,73.31,73.36,48700.0,60.3976,60.3976,60.2825,60.3236,48700.0
2012-04-05 14:00:00,73.37,73.37,73.31,73.33,21600.0,60.3318,60.3318,60.2825,60.2989,21600.0
2012-04-05 14:05:00,73.33,73.37,73.3,73.34,24200.0,60.2989,60.3318,60.2743,60.3072,24200.0
2012-04-05 14:10:00,73.33,73.33,73.3,73.31,13600.0,60.2989,60.2989,60.2743,60.2825,13600.0
2012-04-05 14:15:00,73.31,73.38,73.3,73.34,19300.0,60.2825,60.3401,60.2743,60.3072,19300.0
2012-04-05 14:20:00,73.33,73.33,73.3,73.33,13500.0,60.2989,60.2989,60.2743,60.2989,13500.0
2012-04-05 14:25:00,73.32,73.37,73.31,73.35,59500.0,60.2907,60.3318,60.2825,60.3154,59500.0
2012-04-05 14:30:00,73.35,73.36,73.32,73.32,19900.0,60.3154,60.3236,60.2907,60.2907,19900.0
2012-04-05 14:35:00,73.32,73.38,73.31,73.31,48500.0,60.2907,60.3401,60.2825,60.2825,48500.0
2012-04-05 14:40:00,73.32,73.37,73.32,73.34,17800.0,60.2907,60.3318,60.2907,60.3072,17800.0
2012-04-05 14:45:00,73.34,73.35,73.32,73.34,20200.0,60.3072,60.3154,60.2907,60.3072,20200.0
2012-04-05 14:50:00,73.34,73.42,73.32,73.4,32200.0,60.3072,60.373,60.2907,60.3565,32200.0
2012-04-05 14:55:00,73.38,73.42,73.37,73.4,23200.0,60.3401,60.373,60.3318,60.3565,23200.0
2012-04-05 15:00:00,73.4,73.44,73.39,73.44,25200.0,60.3565,60.3894,60.3483,60.3894,25200.0
2012-04-05 15:05:00,73.44,73.46,73.42,73.42,17500.0,60.3894,60.4058,60.373,60.373,17500.0
2012-04-05 15:10:00,73.41,73.44,73.36,73.43,32200.0,60.3647,60.3894,60.3236,60.3812,32200.0
2012-04-05 15:15:00,73.44,73.47,73.43,73.45,20200.0,60.3894,60.4141,60.3812,60.3976,20200.0
2012-04-05 15:20:00,73.45,73.47,73.44,73.44,12900.0,60.3976,60.4141,60.3894,60.3894,12900.0
2012-04-05 15:25:00,73.44,73.51,73.44,73.48,31800.0,60.3894,60.447,60.3894,60.4223,31800.0
2012-04-05 15:30:00,73.49,73.53,73.47,73.53,50500.0,60.4305,60.4634,60.4141,60.4634,50500.0
2012-04-05 15:35:00,73.53,73.62,73.53,73.61,49800.0,60.4634,60.5374,60.4634,60.5292,49800.0
2012-04-05 15:40:00,73.61,73.64,73.61,73.62,38400.0,60.5292,60.5539,60.5292,60.5374,38400.0
2012-04-05 15:45:00,73.63,73.66,73.54,73.56,62000.0,60.5456,60.5703,60.4716,60.4881,62000.0
2012-04-05 15:50:00,73.55,73.57,73.5,73.5,55600.0,60.4798,60.4963,60.4387,60.4387,55600.0
2012-04-05 15:55:00,73.51,73.58,73.51,73.58,178000.0,60.447,60.5045,60.447,60.5045,178000.0
2012-04-09 09:30:00,72.63,72.79,72.57,72.65,94600.0,59.7233,59.8549,59.674,59.7398,94600.0
2012-04-09 09:35:00,72.65,72.73,72.53,72.71,70400.0,59.7398,59.8056,59.6411,59.7891,70400.0
2012-04-09 09:40:00,72.71,72.72,72.6,72.65,38600.0,59.7891,59.7973,59.6987,59.7398,38600.0
2012-04-09 09:45:00,72.64,72.64,72.5,72.52,75800.0,59.7316,59.7316,59.6164,59.6329,75800.0
2012-04-09 09:50:00,72.51,72.59,72.46,72.57,55200.0,59.6247,59.6904,59.5835,59.674,55200.0
2012-04-09 09:55:00,72.55,72.55,72.46,72.49,16800.0,59.6576,59.6576,59.5835,59.6082,16800.0
2012-04-09 10:00:00,72.49,72.61,72.49,72.53,40000.0,59.6082,59.7069,59.6082,59.6411,40000.0
2012-04-09 10:05:00,72.52,72.57,72.5,72.5,20600.0,59.6329,59.674,59.6164,59.6164,20600.0
2012-04-09 10:10:00,72.5,72.57,72.47,72.56,28700.0,59.6164,59.674,59.5918,59.6658,28700.0
2012-04-09 10:15:00,72.56,72.6,72.51,72.54,38700.0,59.6658,59.6987,59.6247,59.6493,38700.0
2012-04-09 10:20:00,72.53,72.6,72.49,72.6,54400.0,59.6411,59.6987,59.6082,59.6987,54400.0
2012-04-09 10:25:00,72.61,72.64,72.55,72.63,40900.0,59.7069,59.7316,59.6576,59.7233,40900.0
2012-04-09 10:30:00,72.61,72.64,72.55,72.55,13200.0,59.7069,59.7316,59.6576,59.6576,13200.0
2012-04-09 10:35:00,72.55,72.59,72.52,72.52,19900.0,59.6576,59.6904,59.6329,59.6329,19900.0
2012-04-09 10:40:00,72.52,72.63,72.52,72.59,8400.0,59.6329,59.7233,59.6329,59.6904,8400.0
2012-04-09 10:45:00,72.58,72.59,72.54,72.56,11000.0,59.6822,59.6904,59.6493,59.6658,11000.0
2012-04-09 10:50:00,72.56,72.57,72.52,72.55,18300.0,59.6658,59.674,59.6329,59.6576,18300.0
2012-04-09 10:55:00,72.54,72.6,72.54,72.59,11900.0,59.6493,59.6987,59.6493,59.6904,11900.0
2012-04-09 11:00:00,72.59,72.59,72.47,72.48,20800.0,59.6904,59.6904,59.5918,59.6,20800.0
2012-04-09 11:05:00,72.48,72.51,72.41,72.43,26400.0,59.6,59.6247,59.5424,59.5589,26400.0
2012-04-09 11:10:00,72.42,72.49,72.38,72.42,45200.0,59.5507,59.6082,59.5178,59.5507,45200.0
2012-04-09 11:15:00,72.43,72.43,72.35,72.35,22700.0,59.5589,59.5589,59.4931,59.4931,22700.0
2012-04-09 11:20:00,72.36,72.37,72.3,72.32,26500.0,59.5013,59.5095,59.452,59.4684,26500.0
2012-04-09 11:25:00,72.32,72.32,72.28,72.3,20800.0,59.4684,59.4684,59.4355,59.452,20800.0
2012-04-09 11:30:00,72.3,72.38,72.29,72.3,27500.0,59.452,59.5178,59.4438,59.452,27500.0
2012-04-09 11:35:00,72.29,72.3,72.27,72.29,21500.0,59.4438,59.452,59.4273,59.4438,21500.0
2012-04-09 11:40:00,72.3,72.35,72.27,72.29,17700.0,59.452,59.4931,59.4273,59.4438,17700.0
2012-04-09 11:45:00,72.29,72.32,72.28,72.31,7600.0,59.4438,59.4684,59.4355,59.4602,7600.0
2012-04-09 11:50:00,72.31,72.33,72.29,72.3,15500.0,59.4602,59.4766,59.4438,59.452,15500.0
2012-04-09 11:55:00,72.31,72.32,72.27,72.3,16800.0,59.4602,59.4684,59.4273,59.452,16800.0
2012-04-09 12:00:00,72.29,72.32,72.28,72.32,9700.0,59.4438,59.4684,59.4355,59.4684,9700.0
2012-04-09 12:05:00,72.31,72.35,72.29,72.32,12300.0,59.4602,59.4931,59.4438,59.4684,12300.0
2012-04-09 12:10:00,72.31,72.37,72.31,72.32,11800.0,59.4602,59.5095,59.4602,59.4684,11800.0
2012-04-09 12:15:00,72.33,72.38,72.31,72.36,10300.0,59.4766,59.5178,59.4602,59.5013,10300.0
2012-04-09 12:20:00,72.35,72.37,72.34,72.35,7700.0,59.4931,59.5095,59.4849,59.4931,7700.0
2012-04-09 12:25:00,72.34,72.38,72.34,72.35,10100.0,59.4849,59.5178,59.4849,59.4931,10100.0
2012-04-09 12:30:00,72.35,72.38,72.35,72.35,13700.0,59.4931,59.5178,59.4931,59.4931,13700.0
2012-04-09 12:35:00,72.37,72.47,72.35,72.45,19200.0,59.5095,59.5918,59.4931,59.5753,19200.0
2012-04-09 12:40:00,72.45,72.45,72.36,72.39,17000.0,59.5753,59.5753,59.5013,59.526,17000.0
2012-04-09 12:45:00,72.4,72.43,72.38,72.39,13700.0,59.5342,59.5589,59.5178,59.526,13700.0
2012-04-09 12:50:00,72.4,72.4,72.34,72.36,14000.0,59.5342,59.5342,59.4849,59.5013,14000.0
2012-04-09 12:55:00,72.36,72.41,72.32,72.39,13700.0,59.5013,59.5424,59.4684,59.526,13700.0
2012-04-09 13:00:00,72.39,72.45,72.35,72.42,10800.0,59.526,59.5753,59.4931,59.5507,10800.0
2012-04-09 13:05:00,72.42,72.46,72.4,72.42,33200.0,59.5507,59.5835,59.5342,59.5507,33200.0
2012-04-09 13:10:00,72.43,72.51,72.42,72.44,65900.0,59.5589,59.6247,59.5507,59.5671,65900.0
2012-04-09 13:15:00,72.45,72.46,72.33,72.33,47000.0,59.5753,59.5835,59.4766,59.4766,47000.0
2012-04-09 13:20:00,72.34,72.39,72.31,72.39,26300.0,59.4849,59.526,59.4602,59.526,26300.0
2012-04-09 13:25:00,72.39,72.41,72.3,72.31,15100.0,59.526,59.5424,59.452,59.4602,15100.0
2012-04-09 13:30:00,72.31,72.36,72.3,72.35,8800.0,59.4602,59.5013,59.452,59.4931,8800.0
2012-04-09 13:35:00,72.36,72.44,72.35,72.44,9200.0,59.5013,59.5671,59.4931,59.5671,9200.0
2012-04-09 13:40:00,72.43,72.45,72.42,72.43,9800.0,59.5589,59.5753,59.5507,59.5589,9800.0
2012-04-09 13:45:00,72.44,72.45,72.41,72.45,8700.0,59.5671,59.5753,59.5424,59.5753,8700.0
2012-04-09 13:50:00,72.44,72.46,72.41,72.46,8000.0,59.5671,59.5835,59.5424,59.5835,8000.0
2012-04-09 13:55:00,72.46,72.54,72.44,72.54,20100.0,59.5835,59.6493,59.5671,59.6493,20100.0
2012-04-09 14:00:00,72.53,72.53,72.42,72.47,21900.0,59.6411,59.6411,59.5507,59.5918,21900.0
2012-04-09 14:05:00,72.47,72.5,72.44,72.5,8100.0,59.5918,59.6164,59.5671,59.6164,8100.0
2012-04-09 14:10:00,72.49,72.54,72.46,72.53,31000.0,59.6082,59.6493,59.5835,59.6411,31000.0
2012-04-09 14:15:00,72.54,72.56,72.5,72.55,44900.0,59.6493,59.6658,59.6164,59.6576,44900.0
2012-04-09 14:20:00,72.55,72.6,72.54,72.59,15000.0,59.6576,59.6987,59.6493,59.6904,15000.0
2012-04-09 14:25:00,72.58,72.58,72.52,72.55,12300.0,59.6822,59.6822,59.6329,59.6576,12300.0
2012-04-09 14:30:00,72.53,72.57,72.52,72.57,13300.0,59.6411,59.674,59.6329,59.674,13300.0
2012-04-09 14:35:00,72.56,72.61,72.56,72.6,16400.0,59.6658,59.7069,59.6658,59.6987,16400.0
2012-04-09 14:40:00,72.61,72.68,72.59,72.67,30200.0,59.7069,59.7645,59.6904,59.7562,30200.0
2012-04-09 14:45:00,72.67,72.7,72.65,72.68,14000.0,59.7562,59.7809,59.7398,59.7645,14000.0
2012-04-09 14:50:00,72.67,72.68,72.64,72.66,11700.0,59.7562,59.7645,59.7316,59.748,11700.0
2012-04-09 14:55:00,72.66,72.68,72.63,72.64,19600.0,59.748,59.7645,59.7233,59.7316,19600.0
2012-04-09 15:00:00,72.63,72.67,72.63,72.65,15900.0,59.7233,59.7562,59.7233,59.7398,15900.0
2012-04-09 15:05:00,72.65,72.67,72.62,72.64,24000.0,59.7398,59.7562,59.7151,59.7316,24000.0
2012-04-09 15:10:00,72.64,72.67,72.62,72.62,24900.0,59.7316,59.7562,59.7151,59.7151,24900.0
2012-04-09 15:15:00,72.62,72.67,72.62,72.66,13200.0,59.7151,59.7562,59.7151,59.748,13200.0
2012-04-09 15:20:00,72.65,72.68,72.65,72.67,26700.0,59.7398,59.7645,59.7398,59.7562,26700.0
2012-04-09 15:25:00,72.67,72.68,72.56,72.56,28000.0,59.7562,59.7645,59.6658,59.6658,28000.0
2012-04-09 15:30:00,72.55,72.59,72.5,72.51,46800.0,59.6576,59.6904,59.6164,59.6247,46800.0
2012-04-09 15:35:00,72.5,72.55,72.48,72.53,46500.0,59.6164,59.6576,59.6,59.6411,46500.0
2012-04-09 15:40:00,72.53,72.57,72.49,72.53,27600.0,59.6411,59.674,59.6082,59.6411,27600.0
2012-04-09 15:45:00,72.54,72.54,72.47,72.53,60100.0,59.6493,59.6493,59.5918,59.6411,60100.0
2012-04-09 15:50:00,72.53,72.55,72.5,72.53,67400.0,59.6411,59.6576,59.6164,59.6411,67400.0
2012-04-09 15:55:00,72.53,72.53,72.43,72.44,142900.0,59.6411,59.6411,59.5589,59.5671,142900.0
2012-04-10 09:30:00,72.25,72.31,72.1,72.25,111200.0,59.4109,59.4602,59.2875,59.4109,111200.0
2012-04-10 09:35:00,72.21,72.3,72.2,72.21,54800.0,59.378,59.452,59.3697,59.378,54800.0
2012-04-10 09:40:00,72.21,72.28,72.2,72.25,45000.0,59.378,59.4355,59.3697,59.4109,45000.0
2012-04-10 09:45:00,72.25,72.3,72.23,72.25,68800.0,59.4109,59.452,59.3944,59.4109,68800.0
2012-04-10 09:50:00,72.25,72.26,72.24,72.25,41500.0,59.4109,59.4191,59.4026,59.4109,41500.0
2012-04-10 09:55:00,72.25,72.31,72.15,72.15,42500.0,59.4109,59.4602,59.3286,59.3286,42500.0
2012-04-10 10:00:00,72.15,72.26,72.1,72.13,73300.0,59.3286,59.4191,59.2875,59.3122,73300.0
2012-04-10 10:05:00,72.12,72.12,71.92,71.93,91000.0,59.304,59.304,59.1395,59.1477,91000.0
2012-04-10 10:10:00,71.93,72.07,71.93,72.07,48200.0,59.1477,59.2629,59.1477,59.2629,48200.0
2012-04-10 10:15:00,72.06,72.06,71.99,72.05,34400.0,59.2546,59.2546,59.1971,59.2464,34400.0
2012-04-10 10:20:00,72.05,72.13,72.04,72.1,52600.0,59.2464,59.3122,59.2382,59.2875,52600.0
2012-04-10 10:25:00,72.1,72.22,72.08,72.19,26500.0,59.2875,59.3862,59.2711,59.3615,26500.0
2012-04-10 10:30:00,72.2,72.25,72.17,72.21,45800.0,59.3697,59.4109,59.3451,59.378,45800.0
2012-04-10 10:35:00,72.21,72.21,72.17,72.18,25200.0,59.378,59.378,59.3451,59.3533,25200.0
2012-04-10 10:40:00,72.18,72.2,72.17,72.18,14400.0,59.3533,59.3697,59.3451,59.3533,14400.0
2012-04-10 10:45:00,72.18,72.21,72.17,72.17,30000.0,59.3533,59.378,59.3451,59.3451,30000.0
2012-04-10 10:50:00,72.18,72.21,72.15,72.18,38400.0,59.3533,59.378,59.3286,59.3533,38400.0
2012-04-10 10:55:00,72.17,72.18,72.09,72.12,62800.0,59.3451,59.3533,59.2793,59.304,62800.0
2012-04-10 11:00:00,72.11,72.12,72.03,72.09,49300.0,59.2957,59.304,59.23,59.2793,49300.0
2012-04-10 11:05:00,72.09,72.09,72.0,72.05,24600.0,59.2793,59.2793,59.2053,59.2464,24600.0
2012-04-10 11:10:00,72.03,72.04,71.93,72.03,72300.0,59.23,59.2382,59.1477,59.23,72300.0
2012-04-10 11:15:00,72.02,72.04,71.97,72.02,48400.0,59.2217,59.2382,59.1806,59.2217,48400.0
2012-04-10 11:20:00,72.0,72.06,71.98,72.05,25800.0,59.2053,59.2546,59.1888,59.2464,25800.0
2012-04-10 11:25:00,72.06,72.07,71.99,72.03,39400.0,59.2546,59.2629,59.1971,59.23,39400.0
2012-04-10 11:30:00,72.03,72.04,71.98,72.0,27500.0,59.23,59.2382,59.1888,59.2053,27500.0
2012-04-10 11:35:00,72.0,72.03,71.93,71.93,65500.0,59.2053,59.23,59.1477,59.1477,65500.0
2012-04-10 11:40:00,71.92,71.94,71.81,71.9,49200.0,59.1395,59.156,59.0491,59.1231,49200.0
2012-04-10 11:45:00,71.9,71.98,71.9,71.93,65800.0,59.1231,59.1888,59.1231,59.1477,65800.0
2012-04-10 11:50:00,71.94,71.97,71.84,71.93,125000.0,59.156,59.1806,59.0737,59.1477,125000.0
2012-04-10 11:55:00,71.93,71.94,71.86,71.87,31500.0,59.1477,59.156,59.0902,59.0984,31500.0
2012-04-10 12:00:00,71.86,71.86,71.73,71.75,34700.0,59.0902,59.0902,58.9833,58.9997,34700.0
2012-04-10 12:05:00,71.75,71.76,71.67,71.68,39800.0,58.9997,59.0079,58.9339,58.9422,39800.0
2012-04-10 12:10:00,71.68,71.69,71.54,71.55,74100.0,58.9422,58.9504,58.827,58.8353,74100.0
2012-04-10 12:15:00,71.55,71.59,71.46,71.51,75200.0,58.8353,58.8681,58.7613,58.8024,75200.0
2012-04-10 12:20:00,71.5,71.5,71.34,71.37,81800.0,58.7941,58.7941,58.6626,58.6872,81800.0
2012-04-10 12:25:00,71.37,71.45,71.36,71.4,29500.0,58.6872,58.753,58.679,58.7119,29500.0
2012-04-10 12:30:00,71.4,71.42,71.34,71.35,34300.0,58.7119,58.7284,58.6626,58.6708,34300.0
2012-04-10 12:35:00,71.34,71.39,71.32,71.37,25000.0,58.6626,58.7037,58.6461,58.6872,25000.0
2012-04-10 12:40:00,71.37,71.39,71.32,71.38,38400.0,58.6872,58.7037,58.6461,58.6955,38400.0
2012-04-10 12:45:00,71.38,71.39,71.21,71.22,47000.0,58.6955,58.7037,58.5557,58.5639,47000.0
2012-04-10 12:50:00,71.22,71.25,71.06,71.07,57400.0,58.5639,58.5886,58.4323,58.4406,57400.0
2012-04-10 12:55:00,71.07,71.16,71.07,71.16,36700.0,58.4406,58.5146,58.4406,58.5146,36700.0
2012-04-10 13:00:00,71.17,71.25,71.14,71.22,35300.0,58.5228,58.5886,58.4981,58.5639,35300.0
2012-04-10 13:05:00,71.21,71.25,71.16,71.2,33700.0,58.5557,58.5886,58.5146,58.5475,33700.0
2012-04-10 13:10:00,71.21,71.24,71.09,71.21,54800.0,58.5557,58.5803,58.457,58.5557,54800.0
2012-04-10 13:15:00,71.22,71.3,71.1,71.12,47000.0,58.5639,58.6297,58.4652,58.4817,47000.0
2012-04-10 13:20:00,71.12,71.19,71.06,71.13,47700.0,58.4817,58.5392,58.4323,58.4899,47700.0
2012-04-10 13:25:00,71.13,71.14,71.07,71.09,32800.0,58.4899,58.4981,58.4406,58.457,32800.0
2012-04-10 13:30:00,71.09,71.1,70.96,71.01,91400.0,58.457,58.4652,58.3501,58.3912,91400.0
2012-04-10 13:35:00,71.01,71.07,70.97,71.07,38700.0,58.3912,58.4406,58.3583,58.4406,38700.0
2012-04-10 13:40:00,71.08,71.11,71.02,71.02,46800.0,58.4488,58.4734,58.3994,58.3994,46800.0
2012-04-10 13:45:00,71.02,71.08,71.02,71.02,42100.0,58.3994,58.4488,58.3994,58.3994,42100.0
2012-04-10 13:50:00,71.02,71.02,70.88,70.88,63600.0,58.3994,58.3994,58.2843,58.2843,63600.0
2012-04-10 13:55:00,70.88,70.9,70.82,70.83,67600.0,58.2843,58.3008,58.235,58.2432,67600.0
2012-04-10 14:00:00,70.83,70.93,70.81,70.91,70100.0,58.2432,58.3254,58.2268,58.309,70100.0
2012-04-10 14:05:00,70.9,71.02,70.9,71.02,47900.0,58.3008,58.3994,58.3008,58.3994,47900.0
2012-04-10 14:10:00,71.02,71.05,71.0,71.0,40400.0,58.3994,58.4241,58.383,58.383,40400.0
2012-04-10 14:15:00,71.01,71.06,70.97,71.01,139100.0,58.3912,58.4323,58.3583,58.3912,139100.0
2012-04-10 14:20:00,71.02,71.02,70.92,70.94,44200.0,58.3994,58.3994,58.3172,58.3337,44200.0
2012-04-10 14:25:00,70.95,71.05,70.92,71.05,37700.0,58.3419,58.4241,58.3172,58.4241,37700.0
2012-04-10 14:30:00,71.05,71.09,70.91,70.95,83900.0,58.4241,58.457,58.309,58.3419,83900.0
2012-04-10 14:35:00,70.97,71.01,70.78,70.8,87000.0,58.3583,58.3912,58.2021,58.2185,87000.0
2012-04-10 14:40:00,70.8,70.97,70.8,70.94,43300.0,58.2185,58.3583,58.2185,58.3337,43300.0
2012-04-10 14:45:00,70.95,70.95,70.86,70.91,36200.0,58.3419,58.3419,58.2679,58.309,36200.0
2012-04-10 14:50:00,70.91,70.92,70.81,70.82,32100.0,58.309,58.3172,58.2268,58.235,32100.0
2012-04-10 14:55:00,70.83,70.84,70.77,70.84,77800.0,58.2432,58.2514,58.1939,58.2514,77800.0
2012-04-10 15:00:00,70.84,70.84,70.69,70.73,102800.0,58.2514,58.2514,58.1281,58.161,102800.0
2012-04-10 15:05:00,70.73,70.77,70.66,70.68,85000.0,58.161,58.1939,58.1034,58.1199,85000.0
2012-04-10 15:10:00,70.67,70.72,70.61,70.63,98900.0,58.1116,58.1528,58.0623,58.0787,98900.0
2012-04-10 15:15:00,70.62,70.77,70.6,70.74,81800.0,58.0705,58.1939,58.0541,58.1692,81800.0
2012-04-10 15:20:00,70.75,70.77,70.69,70.69,73500.0,58.1774,58.1939,58.1281,58.1281,73500.0
2012-04-10 15:25:00,70.7,70.75,70.6,70.61,91100.0,58.1363,58.1774,58.0541,58.0623,91100.0
2012-04-10 15:30:00,70.62,70.72,70.6,70.63,100900.0,58.0705,58.1528,58.0541,58.0787,100900.0
2012-04-10 15:35:00,70.64,70.71,70.63,70.68,88300.0,58.087,58.1445,58.0787,58.1199,88300.0
2012-04-10 15:40:00,70.67,70.71,70.59,70.63,146200.0,58.1116,58.1445,58.0459,58.0787,146200.0
2012-04-10 15:45:00,70.64,70.7,70.59,70.7,125500.0,58.087,58.1363,58.0459,58.1363,125500.0
2012-04-10 15:50:00,70.69,70.75,70.63,70.71,151300.0,58.1281,58.1774,58.0787,58.1445,151300.0
2012-04-10 15:55:00,70.71,70.72,70.6,70.61,277400.0,58.1445,58.1528,58.0541,58.0623,277400.0
2012-04-11 09:30:00,71.63,71.78,71.49,71.56,169000.0,58.901,59.0244,58.7859,58.8435,169000.0
2012-04-11 09:35:00,71.57,71.83,71.55,71.76,151800.0,58.8517,59.0655,58.8353,59.0079,151800.0
2012-04-11 09:40:00,71.75,71.99,71.69,71.96,100200.0,58.9997,59.1971,58.9504,59.1724,100200.0
2012-04-11 09:45:00,71.95,72.0,71.86,71.91,68600.0,59.1642,59.2053,59.0902,59.1313,68600.0
2012-04-11 09:50:00,71.89,71.94,71.8,71.88,63900.0,59.1148,59.156,59.0408,59.1066,63900.0
2012-04-11 09:55:00,71.87,72.04,71.86,71.99,80200.0,59.0984,59.2382,59.0902,59.1971,80200.0
2012-04-11 10:00:00,71.98,72.22,71.94,72.17,104900.0,59.1888,59.3862,59.156,59.3451,104900.0
2012-04-11 10:05:00,72.17,72.21,71.93,71.99,83400.0,59.3451,59.378,59.1477,59.1971,83400.0
2012-04-11 10:10:00,72.0,72.14,71.97,72.11,60600.0,59.2053,59.3204,59.1806,59.2957,60600.0
2012-04-11 10:15:00,72.12,72.22,72.05,72.22,48600.0,59.304,59.3862,59.2464,59.3862,48600.0
2012-04-11 10:20:00,72.24,72.27,72.14,72.2,63100.0,59.4026,59.4273,59.3204,59.3697,63100.0
2012-04-11 10:25:00,72.21,72.38,72.21,72.33,82700.0,59.378,59.5178,59.378,59.4766,82700.0
2012-04-11 10:30:00,72.33,72.4,72.26,72.33,66100.0,59.4766,59.5342,59.4191,59.4766,66100.0
2012-04-11 10:35:00,72.33,72.37,72.27,72.34,55300.0,59.4766,59.5095,59.4273,59.4849,55300.0
2012-04-11 10:40:00,72.34,72.4,72.32,72.37,48000.0,59.4849,59.5342,59.4684,59.5095,48000.0
2012-04-11 10:45:00,72.37,72.37,72.3,72.31,43500.0,59.5095,59.5095,59.452,59.4602,43500.0
2012-04-11 10:50:00,72.32,72.34,72.23,72.27,34600.0,59.4684,59.4849,59.3944,59.4273,34600.0
2012-04-11 10:55:00,72.28,72.35,72.27,72.3,54700.0,59.4355,59.4931,59.4273,59.452,54700.0
2012-04-11 11:00:00,72.3,72.33,72.2,72.21,31200.0,59.452,59.4766,59.3697,59.378,31200.0
2012-04-11 11:05:00,72.21,72.24,72.15,72.22,31800.0,59.378,59.4026,59.3286,59.3862,31800.0
2012-04-11 11:10:00,72.23,72.27,72.16,72.17,48100.0,59.3944,59.4273,59.3369,59.3451,48100.0
2012-04-11 11:15:00,72.17,72.25,72.15,72.18,26800.0,59.3451,59.4109,59.3286,59.3533,26800.0
2012-04-11 11:20:00,72.19,72.31,72.13,72.3,87500.0,59.3615,59.4602,59.3122,59.452,87500.0
2012-04-11 11:25:00,72.3,72.33,72.25,72.3,103000.0,59.452,59.4766,59.4109,59.452,103000.0
2012-04-11 11:30:00,72.3,72.38,72.25,72.37,69700.0,59.452,59.5178,59.4109,59.5095,69700.0
2012-04-11 11:35:00,72.37,72.38,72.31,72.31,32300.0,59.5095,59.5178,59.4602,59.4602,32300.0
2012-04-11 11:40:00,72.31,72.31,72.25,72.27,38200.0,59.4602,59.4602,59.4109,59.4273,38200.0
2012-04-11 11:45:00,72.27,72.32,72.17,72.17,50500.0,59.4273,59.4684,59.3451,59.3451,50500.0
2012-04-11 11:50:00,72.18,72.25,72.18,72.19,33200.0,59.3533,59.4109,59.3533,59.3615,33200.0
2012-04-11 11:55:00,72.19,72.24,72.16,72.21,21400.0,59.3615,59.4026,59.3369,59.378,21400.0
2012-04-11 12:00:00,72.21,72.25,72.17,72.17,20300.0,59.378,59.4109,59.3451,59.3451,20300.0
2012-04-11 12:05:00,72.17,72.24,72.15,72.22,33700.0,59.3451,59.4026,59.3286,59.3862,33700.0
2012-04-11 12:10:00,72.22,72.32,72.22,72.29,27200.0,59.3862,59.4684,59.3862,59.4438,27200.0
2012-04-11 12:15:00,72.29,72.35,72.29,72.32,43500.0,59.4438,59.4931,59.4438,59.4684,43500.0
2012-04-11 12:20:00,72.33,72.33,72.22,72.33,69100.0,59.4766,59.4766,59.3862,59.4766,69100.0
2012-04-11 12:25:00,72.34,72.4,72.32,72.39,23500.0,59.4849,59.5342,59.4684,59.526,23500.0
2012-04-11 12:30:00,72.38,72.42,72.38,72.39,14500.0,59.5178,59.5507,59.5178,59.526,14500.0
2012-04-11 12:35:00,72.4,72.41,72.35,72.41,21100.0,59.5342,59.5424,59.4931,59.5424,21100.0
2012-04-11 12:40:00,72.4,72.47,72.39,72.46,56500.0,59.5342,59.5918,59.526,59.5835,56500.0
2012-04-11 12:45:00,72.46,72.49,72.41,72.41,43600.0,59.5835,59.6082,59.5424,59.5424,43600.0
2012-04-11 12:50:00,72.42,72.49,72.38,72.44,57300.0,59.5507,59.6082,59.5178,59.5671,57300.0
2012-04-11 12:55:00,72.44,72.48,72.44,72.48,18500.0,59.5671,59.6,59.5671,59.6,18500.0
2012-04-11 13:00:00,72.47,72.48,72.33,72.4,56300.0,59.5918,59.6,59.4766,59.5342,56300.0
2012-04-11 13:05:00,72.39,72.45,72.39,72.39,22400.0,59.526,59.5753,59.526,59.526,22400.0
2012-04-11 13:10:00,72.4,72.4,72.28,72.28,25600.0,59.5342,59.5342,59.4355,59.4355,25600.0
2012-04-11 13:15:00,72.28,72.3,72.23,72.24,31200.0,59.4355,59.452,59.3944,59.4026,31200.0
2012-04-11 13:20:00,72.24,72.25,72.2,72.24,13600.0,59.4026,59.4109,59.3697,59.4026,13600.0
2012-04-11 13:25:00,72.25,72.25,72.17,72.23,33200.0,59.4109,59.4109,59.3451,59.3944,33200.0
2012-04-11 13:30:00,72.23,72.27,72.21,72.27,36000.0,59.3944,59.4273,59.378,59.4273,36000.0
2012-04-11 13:35:00,72.26,72.41,72.26,72.41,41100.0,59.4191,59.5424,59.4191,59.5424,41100.0
2012-04-11 13:40:00,72.39,72.47,72.35,72.4,31900.0,59.526,59.5918,59.4931,59.5342,31900.0
2012-04-11 13:45:00,72.4,72.45,72.39,72.41,40200.0,59.5342,59.5753,59.526,59.5424,40200.0
2012-04-11 13:50:00,72.41,72.5,72.36,72.45,40800.0,59.5424,59.6164,59.5013,59.5753,40800.0
2012-04-11 13:55:00,72.44,72.49,72.44,72.48,27100.0,59.5671,59.6082,59.5671,59.6,27100.0
2012-04-11 14:00:00,72.48,72.51,72.31,72.35,56700.0,59.6,59.6247,59.4602,59.4931,56700.0
2012-04-11 14:05:00,72.34,72.4,72.27,72.31,72800.0,59.4849,59.5342,59.4273,59.4602,72800.0
2012-04-11 14:10:00,72.31,72.31,72.26,72.31,40900.0,59.4602,59.4602,59.4191,59.4602,40900.0
2012-04-11 14:15:00,72.3,72.32,72.28,72.3,36500.0,59.452,59.4684,59.4355,59.452,36500.0
2012-04-11 14:20:00,72.29,72.33,72.26,72.28,49600.0,59.4438,59.4766,59.4191,59.4355,49600.0
2012-04-11 14:25:00,72.3,72.31,72.28,72.28,20000.0,59.452,59.4602,59.4355,59.4355,20000.0
2012-04-11 14:30:00,72.29,72.3,72.19,72.22,70200.0,59.4438,59.452,59.3615,59.3862,70200.0
2012-04-11 14:35:00,72.22,72.26,72.21,72.22,44900.0,59.3862,59.4191,59.378,59.3862,44900.0
2012-04-11 14:40:00,72.22,72.26,72.2,72.2,53500.0,59.3862,59.4191,59.3697,59.3697,53500.0
2012-04-11 14:45:00,72.2,72.25,72.2,72.24,50000.0,59.3697,59.4109,59.3697,59.4026,50000.0
2012-04-11 14:50:00,72.22,72.24,72.07,72.11,107900.0,59.3862,59.4026,59.2629,59.2957,107900.0
2012-04-11 14:55:00,72.11,72.19,72.05,72.08,96600.0,59.2957,59.3615,59.2464,59.2711,96600.0
2012-04-11 15:00:00,72.09,72.09,72.01,72.02,87700.0,59.2793,59.2793,59.2135,59.2217,87700.0
2012-04-11 15:05:00,72.02,72.14,72.02,72.12,47400.0,59.2217,59.3204,59.2217,59.304,47400.0
2012-04-11 15:10:00,72.12,72.12,71.94,71.95,61000.0,59.304,59.304,59.156,59.1642,61000.0
2012-04-11 15:15:00,71.94,71.99,71.89,71.94,59800.0,59.156,59.1971,59.1148,59.156,59800.0
2012-04-11 15:20:00,71.93,71.96,71.85,71.88,61700.0,59.1477,59.1724,59.0819,59.1066,61700.0
2012-04-11 15:25:00,71.89,71.96,71.87,71.88,59300.0,59.1148,59.1724,59.0984,59.1066,59300.0
2012-04-11 15:30:00,71.89,71.93,71.85,71.86,70900.0,59.1148,59.1477,59.0819,59.0902,70900.0
2012-04-11 15:35:00,71.87,71.9,71.79,71.84,124500.0,59.0984,59.1231,59.0326,59.0737,124500.0
2012-04-11 15:40:00,71.85,71.89,71.7,71.72,97500.0,59.0819,59.1148,58.9586,58.975,97500.0
2012-04-11 15:45:00,71.7,71.76,71.63,71.68,138100.0,58.9586,59.0079,58.901,58.9422,138100.0
2012-04-11 15:50:00,71.68,71.7,71.6,71.62,178700.0,58.9422,58.9586,58.8764,58.8928,178700.0
2012-04-11 15:55:00,71.63,71.8,71.6,71.78,207100.0,58.901,59.0408,58.8764,59.0244,207100.0
2012-04-12 09:30:00,71.68,72.0,71.68,71.95,67500.0,58.9422,59.2053,58.9422,59.1642,67500.0
2012-04-12 09:35:00,71.95,72.13,71.95,72.11,58200.0,59.1642,59.3122,59.1642,59.2957,58200.0
2012-04-12 09:40:00,72.13,72.54,72.13,72.53,73600.0,59.3122,59.6493,59.3122,59.6411,73600.0
2012-04-12 09:45:00,72.53,72.58,72.37,72.43,75900.0,59.6411,59.6822,59.5095,59.5589,75900.0
2012-04-12 09:50:00,72.42,72.59,72.4,72.59,45900.0,59.5507,59.6904,59.5342,59.6904,45900.0
2012-04-12 09:55:00,72.59,72.83,72.56,72.81,100700.0,59.6904,59.8878,59.6658,59.8713,100700.0
2012-04-12 10:00:00,72.82,72.91,72.75,72.82,85300.0,59.8796,59.9536,59.822,59.8796,85300.0
2012-04-12 10:05:00,72.82,72.91,72.81,72.89,57200.0,59.8796,59.9536,59.8713,59.9371,57200.0
2012-04-12 10:10:00,72.89,72.91,72.81,72.9,40000.0,59.9371,59.9536,59.8713,59.9454,40000.0
2012-04-12 10:15:00,72.89,72.92,72.82,72.9,55600.0,59.9371,59.9618,59.8796,59.9454,55600.0
2012-04-12 10:20:00,72.89,72.94,72.85,72.89,46500.0,59.9371,59.9782,59.9042,59.9371,46500.0
2012-04-12 10:25:00,72.89,72.98,72.88,72.9,30800.0,59.9371,60.0111,59.9289,59.9454,30800.0
2012-04-12 10:30:00,72.9,73.1,72.88,73.07,50500.0,59.9454,60.1098,59.9289,60.0851,50500.0
2012-04-12 10:35:00,73.08,73.23,73.08,73.15,114700.0,60.0934,60.2167,60.0934,60.1509,114700.0
2012-04-12 10:40:00,73.15,73.3,73.15,73.25,64400.0,60.1509,60.2743,60.1509,60.2332,64400.0
2012-04-12 10:45:00,73.26,73.29,73.2,73.23,46100.0,60.2414,60.2661,60.192,60.2167,46100.0
2012-04-12 10:50:00,73.23,73.29,73.2,73.22,31800.0,60.2167,60.2661,60.192,60.2085,31800.0
2012-04-12 10:55:00,73.21,73.28,73.21,73.26,24600.0,60.2003,60.2578,60.2003,60.2414,24600.0
2012-04-12 11:00:00,73.27,73.44,73.27,73.43,53300.0,60.2496,60.3894,60.2496,60.3812,53300.0
2012-04-12 11:05:00,73.44,73.59,73.44,73.49,103800.0,60.3894,60.5127,60.3894,60.4305,103800.0
2012-04-12 11:10:00,73.5,73.64,73.45,73.54,45500.0,60.4387,60.5539,60.3976,60.4716,45500.0
2012-04-12 11:15:00,73.54,73.72,73.53,73.71,83900.0,60.4716,60.6196,60.4634,60.6114,83900.0
2012-04-12 11:20:00,73.72,73.82,73.69,73.82,73300.0,60.6196,60.7019,60.595,60.7019,73300.0
2012-04-12 11:25:00,73.82,73.83,73.52,73.52,46800.0,60.7019,60.7101,60.4552,60.4552,46800.0
2012-04-12 11:30:00,73.52,73.52,73.34,73.38,40800.0,60.4552,60.4552,60.3072,60.3401,40800.0
2012-04-12 11:35:00,73.37,73.38,73.27,73.33,35900.0,60.3318,60.3401,60.2496,60.2989,35900.0
2012-04-12 11:40:00,73.33,73.43,73.32,73.41,36900.0,60.2989,60.3812,60.2907,60.3647,36900.0
2012-04-12 11:45:00,73.41,73.44,73.4,73.44,62800.0,60.3647,60.3894,60.3565,60.3894,62800.0
2012-04-12 11:50:00,73.44,73.51,73.44,73.51,56300.0,60.3894,60.447,60.3894,60.447,56300.0
2012-04-12 11:55:00,73.52,73.55,73.46,73.5,40800.0,60.4552,60.4798,60.4058,60.4387,40800.0
2012-04-12 12:00:00,73.52,73.52,73.49,73.51,28000.0,60.4552,60.4552,60.4305,60.447,28000.0
2012-04-12 12:05:00,73.51,73.53,73.49,73.51,38300.0,60.447,60.4634,60.4305,60.447,38300.0
2012-04-12 12:10:00,73.52,73.52,73.42,73.43,12800.0,60.4552,60.4552,60.373,60.3812,12800.0
2012-04-12 12:15:00,73.42,73.48,73.38,73.48,18900.0,60.373,60.4223,60.3401,60.4223,18900.0
2012-04-12 12:20:00,73.48,73.48,73.4,73.42,11800.0,60.4223,60.4223,60.3565,60.373,11800.0
2012-04-12 12:25:00,73.42,73.5,73.4,73.46,26100.0,60.373,60.4387,60.3565,60.4058,26100.0
2012-04-12 12:30:00,73.45,73.5,73.45,73.48,26800.0,60.3976,60.4387,60.3976,60.4223,26800.0
2012-04-12 12:35:00,73.48,73.51,73.46,73.51,104500.0,60.4223,60.447,60.4058,60.447,104500.0
2012-04-12 12:40:00,73.5,73.59,73.5,73.52,37900.0,60.4387,60.5127,60.4387,60.4552,37900.0
2012-04-12 12:45:00,73.5,73.55,73.5,73.54,11600.0,60.4387,60.4798,60.4387,60.4716,11600.0
2012-04-12 12:50:00,73.54,73.57,73.53,73.55,12300.0,60.4716,60.4963,60.4634,60.4798,12300.0
2012-04-12 12:55:00,73.53,73.55,73.48,73.53,44700.0,60.4634,60.4798,60.4223,60.4634,44700.0
2012-04-12 13:00:00,73.53,73.54,73.48,73.5,18400.0,60.4634,60.4716,60.4223,60.4387,18400.0
2012-04-12 13:05:00,73.5,73.53,73.49,73.53,14900.0,60.4387,60.4634,60.4305,60.4634,14900.0
2012-04-12 13:10:00,73.53,73.57,73.52,73.52,11700.0,60.4634,60.4963,60.4552,60.4552,11700.0
2012-04-12 13:15:00,73.53,73.54,73.47,73.47,27200.0,60.4634,60.4716,60.4141,60.4141,27200.0
2012-04-12 13:20:00,73.48,73.48,73.45,73.47,21500.0,60.4223,60.4223,60.3976,60.4141,21500.0
2012-04-12 13:25:00,73.46,73.52,73.46,73.52,16500.0,60.4058,60.4552,60.4058,60.4552,16500.0
2012-04-12 13:30:00,73.51,73.53,73.5,73.51,11000.0,60.447,60.4634,60.4387,60.447,11000.0
2012-04-12 13:35:00,73.5,73.53,73.5,73.52,20400.0,60.4387,60.4634,60.4387,60.4552,20400.0
2012-04-12 13:40:00,73.51,73.53,73.47,73.52,8900.0,60.447,60.4634,60.4141,60.4552,8900.0
2012-04-12 13:45:00,73.53,73.56,73.51,73.55,37100.0,60.4634,60.4881,60.447,60.4798,37100.0
2012-04-12 13:50:00,73.55,73.55,73.46,73.5,49500.0,60.4798,60.4798,60.4058,60.4387,49500.0
2012-04-12 13:55:00,73.5,73.51,73.43,73.49,21600.0,60.4387,60.447,60.3812,60.4305,21600.0
2012-04-12 14:00:00,73.49,73.5,73.42,73.5,35100.0,60.4305,60.4387,60.373,60.4387,35100.0
2012-04-12 14:05:00,73.5,73.51,73.43,73.51,56400.0,60.4387,60.447,60.3812,60.447,56400.0
2012-04-12 14:10:00,73.5,73.55,73.49,73.5,9700.0,60.4387,60.4798,60.4305,60.4387,9700.0
2012-04-12 14:15:00,73.5,73.54,73.48,73.51,14500.0,60.4387,60.4716,60.4223,60.447,14500.0
2012-04-12 14:20:00,73.51,73.55,73.5,73.55,19000.0,60.447,60.4798,60.4387,60.4798,19000.0
2012-04-12 14:25:00,73.54,73.55,73.49,73.54,22200.0,60.4716,60.4798,60.4305,60.4716,22200.0
2012-04-12 14:30:00,73.55,73.58,73.51,73.58,19000.0,60.4798,60.5045,60.447,60.5045,19000.0
2012-04-12 14:35:00,73.58,73.58,73.52,73.55,20100.0,60.5045,60.5045,60.4552,60.4798,20100.0
2012-04-12 14:40:00,73.54,73.59,73.51,73.51,35100.0,60.4716,60.5127,60.447,60.447,35100.0
2012-04-12 14:45:00,73.52,73.55,73.51,73.51,9200.0,60.4552,60.4798,60.447,60.447,9200.0
2012-04-12 14:50:00,73.51,73.58,73.5,73.58,19000.0,60.447,60.5045,60.4387,60.5045,19000.0
2012-04-12 14:55:00,73.57,73.57,73.49,73.5,17400.0,60.4963,60.4963,60.4305,60.4387,17400.0
2012-04-12 15:00:00,73.5,73.52,73.5,73.51,20600.0,60.4387,60.4552,60.4387,60.447,20600.0
2012-04-12 15:05:00,73.5,73.52,73.46,73.46,29900.0,60.4387,60.4552,60.4058,60.4058,29900.0
2012-04-12 15:10:00,73.46,73.48,73.46,73.47,36500.0,60.4058,60.4223,60.4058,60.4141,36500.0
2012-04-12 15:15:00,73.48,73.53,73.47,73.52,22400.0,60.4223,60.4634,60.4141,60.4552,22400.0
2012-04-12 15:20:00,73.51,73.52,73.49,73.5,36900.0,60.447,60.4552,60.4305,60.4387,36900.0
2012-04-12 15:25:00,73.51,73.51,73.49,73.5,47400.0,60.447,60.447,60.4305,60.4387,47400.0
2012-04-12 15:30:00,73.51,73.52,73.48,73.51,65900.0,60.447,60.4552,60.4223,60.447,65900.0
2012-04-12 15:35:00,73.51,73.56,73.5,73.53,38600.0,60.447,60.4881,60.4387,60.4634,38600.0
2012-04-12 15:40:00,73.53,73.57,73.5,73.52,74900.0,60.4634,60.4963,60.4387,60.4552,74900.0
2012-04-12 15:45:00,73.52,73.59,73.5,73.58,105400.0,60.4552,60.5127,60.4387,60.5045,105400.0
2012-04-12 15:50:00,73.58,73.6,73.56,73.6,125000.0,60.5045,60.521,60.4881,60.521,125000.0
2012-04-12 15:55:00,73.6,73.6,73.5,73.5,291000.0,60.521,60.521,60.4387,60.4387,291000.0
2012-04-13 09:30:00,73.18,73.38,72.75,72.75,112800.0,60.1756,60.3401,59.822,59.822,112800.0
2012-04-13 09:35:00,72.77,72.88,72.5,72.52,83800.0,59.8385,59.9289,59.6164,59.6329,83800.0
2012-04-13 09:40:00,72.51,72.94,72.49,72.94,53400.0,59.6247,59.9782,59.6082,59.9782,53400.0
2012-04-13 09:45:00,72.92,73.13,72.86,72.86,46700.0,59.9618,60.1345,59.9125,59.9125,46700.0
2012-04-13 09:50:00,72.86,72.93,72.78,72.78,19900.0,59.9125,59.97,59.8467,59.8467,19900.0
2012-04-13 09:55:00,72.78,72.84,72.5,72.53,39100.0,59.8467,59.896,59.6164,59.6411,39100.0
2012-04-13 10:00:00,72.52,72.62,72.49,72.53,62000.0,59.6329,59.7151,59.6082,59.6411,62000.0
2012-04-13 10:05:00,72.54,72.65,72.49,72.6,77800.0,59.6493,59.7398,59.6082,59.6987,77800.0
2012-04-13 10:10:00,72.59,72.59,72.5,72.53,38100.0,59.6904,59.6904,59.6164,59.6411,38100.0
2012-04-13 10:15:00,72.51,72.58,72.4,72.41,52000.0,59.6247,59.6822,59.5342,59.5424,52000.0
2012-04-13 10:20:00,72.4,72.55,72.4,72.47,33000.0,59.5342,59.6576,59.5342,59.5918,33000.0
2012-04-13 10:25:00,72.46,72.55,72.42,72.51,29800.0,59.5835,59.6576,59.5507,59.6247,29800.0
2012-04-13 10:30:00,72.5,72.59,72.48,72.52,29300.0,59.6164,59.6904,59.6,59.6329,29300.0
2012-04-13 10:35:00,72.53,72.55,72.37,72.53,39000.0,59.6411,59.6576,59.5095,59.6411,39000.0
2012-04-13 10:40:00,72.53,72.56,72.49,72.52,21800.0,59.6411,59.6658,59.6082,59.6329,21800.0
2012-04-13 10:45:00,72.5,72.55,72.43,72.53,43600.0,59.6164,59.6576,59.5589,59.6411,43600.0
2012-04-13 10:50:00,72.52,72.56,72.45,72.54,35800.0,59.6329,59.6658,59.5753,59.6493,35800.0
2012-04-13 10:55:00,72.55,72.65,72.5,72.65,40200.0,59.6576,59.7398,59.6164,59.7398,40200.0
2012-04-13 11:00:00,72.66,72.7,72.62,72.67,19800.0,59.748,59.7809,59.7151,59.7562,19800.0
2012-04-13 11:05:00,72.66,72.7,72.63,72.63,17300.0,59.748,59.7809,59.7233,59.7233,17300.0
2012-04-13 11:10:00,72.64,72.66,72.57,72.63,22000.0,59.7316,59.748,59.674,59.7233,22000.0
2012-04-13 11:15:00,72.63,72.66,72.56,72.61,25300.0,59.7233,59.748,59.6658,59.7069,25300.0
2012-04-13 11:20:00,72.61,72.71,72.61,72.67,18900.0,59.7069,59.7891,59.7069,59.7562,18900.0
2012-04-13 11:25:00,72.67,72.74,72.59,72.73,28100.0,59.7562,59.8138,59.6904,59.8056,28100.0
2012-04-13 11:30:00,72.71,72.87,72.68,72.87,16600.0,59.7891,59.9207,59.7645,59.9207,16600.0
2012-04-13 11:35:00,72.86,73.01,72.83,73.01,36700.0,59.9125,60.0358,59.8878,60.0358,36700.0
2012-04-13 11:40:00,73.02,73.1,73.01,73.04,32000.0,60.044,60.1098,60.0358,60.0605,32000.0
2012-04-13 11:45:00,73.03,73.2,73.02,73.12,91000.0,60.0523,60.192,60.044,60.1263,91000.0
2012-04-13 11:50:00,73.13,73.15,73.04,73.15,21500.0,60.1345,60.1509,60.0605,60.1509,21500.0
2012-04-13 11:55:00,73.14,73.14,72.99,73.04,18300.0,60.1427,60.1427,60.0194,60.0605,18300.0
2012-04-13 12:00:00,73.03,73.03,72.98,73.01,19000.0,60.0523,60.0523,60.0111,60.0358,19000.0
2012-04-13 12:05:00,73.01,73.04,72.99,73.01,17300.0,60.0358,60.0605,60.0194,60.0358,17300.0
2012-04-13 12:10:00,73.01,73.02,72.96,72.98,23800.0,60.0358,60.044,59.9947,60.0111,23800.0
2012-04-13 12:15:00,72.99,73.02,72.98,73.02,19400.0,60.0194,60.044,60.0111,60.044,19400.0
2012-04-13 12:20:00,73.03,73.03,72.98,73.01,13900.0,60.0523,60.0523,60.0111,60.0358,13900.0
2012-04-13 12:25:00,73.02,73.02,72.97,73.0,16900.0,60.044,60.044,60.0029,60.0276,16900.0
2012-04-13 12:30:00,73.0,73.06,73.0,73.03,20700.0,60.0276,60.0769,60.0276,60.0523,20700.0
2012-04-13 12:35:00,73.03,73.04,72.98,72.99,15200.0,60.0523,60.0605,60.0111,60.0194,15200.0
2012-04-13 12:40:00,73.0,73.08,72.99,73.08,15100.0,60.0276,60.0934,60.0194,60.0934,15100.0
2012-04-13 12:45:00,73.08,73.13,73.08,73.08,12800.0,60.0934,60.1345,60.0934,60.0934,12800.0
2012-04-13 12:50:00,73.08,73.1,73.05,73.08,19300.0,60.0934,60.1098,60.0687,60.0934,19300.0
2012-04-13 12:55:00,73.08,73.12,73.08,73.11,11400.0,60.0934,60.1263,60.0934,60.118,11400.0
2012-04-13 13:00:00,73.12,73.12,73.05,73.06,8400.0,60.1263,60.1263,60.0687,60.0769,8400.0
2012-04-13 13:05:00,73.07,73.11,73.05,73.1,13900.0,60.0851,60.118,60.0687,60.1098,13900.0
2012-04-13 13:10:00,73.1,73.21,73.1,73.19,21900.0,60.1098,60.2003,60.1098,60.1838,21900.0
2012-04-13 13:15:00,73.19,73.19,73.13,73.14,33300.0,60.1838,60.1838,60.1345,60.1427,33300.0
2012-04-13 13:20:00,73.14,73.17,73.11,73.16,10400.0,60.1427,60.1674,60.118,60.1592,10400.0
2012-04-13 13:25:00,73.17,73.2,73.17,73.19,13500.0,60.1674,60.192,60.1674,60.1838,13500.0
2012-04-13 13:30:00,73.2,73.2,73.12,73.16,25300.0,60.192,60.192,60.1263,60.1592,25300.0
2012-04-13 13:35:00,73.16,73.23,73.15,73.23,28800.0,60.1592,60.2167,60.1509,60.2167,28800.0
2012-04-13 13:40:00,73.23,73.3,73.18,73.3,38800.0,60.2167,60.2743,60.1756,60.2743,38800.0
2012-04-13 13:45:00,73.29,73.34,73.21,73.23,24900.0,60.2661,60.3072,60.2003,60.2167,24900.0
2012-04-13 13:50:00,73.22,73.26,73.21,73.21,30700.0,60.2085,60.2414,60.2003,60.2003,30700.0
2012-04-13 13:55:00,73.21,73.21,73.11,73.12,26700.0,60.2003,60.2003,60.118,60.1263,26700.0
2012-04-13 14:00:00,73.11,73.11,72.98,73.02,34400.0,60.118,60.118,60.0111,60.044,34400.0
2012-04-13 14:05:00,73.0,73.08,72.99,73.08,25800.0,60.0276,60.0934,60.0194,60.0934,25800.0
2012-04-13 14:10:00,73.07,73.11,73.04,73.07,14800.0,60.0851,60.118,60.0605,60.0851,14800.0
2012-04-13 14:15:00,73.06,73.07,73.02,73.03,23200.0,60.0769,60.0851,60.044,60.0523,23200.0
2012-04-13 14:20:00,73.03,73.13,73.03,73.12,26100.0,60.0523,60.1345,60.0523,60.1263,26100.0
2012-04-13 14:25:00,73.13,73.13,73.01,73.04,25900.0,60.1345,60.1345,60.0358,60.0605,25900.0
2012-04-13 14:30:00,73.02,73.13,73.0,73.1,26200.0,60.044,60.1345,60.0276,60.1098,26200.0
2012-04-13 14:35:00,73.1,73.14,73.06,73.07,39300.0,60.1098,60.1427,60.0769,60.0851,39300.0
2012-04-13 14:40:00,73.07,73.13,73.02,73.02,19300.0,60.0851,60.1345,60.044,60.044,19300.0
2012-04-13 14:45:00,73.03,73.1,73.03,73.1,21600.0,60.0523,60.1098,60.0523,60.1098,21600.0
2012-04-13 14:50:00,73.09,73.13,73.07,73.11,22000.0,60.1016,60.1345,60.0851,60.118,22000.0
2012-04-13 14:55:00,73.11,73.15,73.09,73.12,15400.0,60.118,60.1509,60.1016,60.1263,15400.0
2012-04-13 15:00:00,73.1,73.1,73.03,73.07,21300.0,60.1098,60.1098,60.0523,60.0851,21300.0
2012-04-13 15:05:00,73.07,73.14,73.04,73.12,41500.0,60.0851,60.1427,60.0605,60.1263,41500.0
2012-04-13 15:10:00,73.13,73.15,73.11,73.14,21300.0,60.1345,60.1509,60.118,60.1427,21300.0
2012-04-13 15:15:00,73.13,73.17,73.11,73.15,38300.0,60.1345,60.1674,60.118,60.1509,38300.0
2012-04-13 15:20:00,73.15,73.16,73.08,73.09,68200.0,60.1509,60.1592,60.0934,60.1016,68200.0
2012-04-13 15:25:00,73.1,73.12,73.0,73.01,32800.0,60.1098,60.1263,60.0276,60.0358,32800.0
2012-04-13 15:30:00,73.02,73.14,73.0,73.0,75100.0,60.044,60.1427,60.0276,60.0276,75100.0
2012-04-13 15:35:00,73.0,73.02,72.95,72.98,77700.0,60.0276,60.044,59.9865,60.0111,77700.0
2012-04-13 15:40:00,72.98,73.07,72.97,73.03,48200.0,60.0111,60.0851,60.0029,60.0523,48200.0
2012-04-13 15:45:00,73.03,73.06,72.91,72.94,104300.0,60.0523,60.0769,59.9536,59.9782,104300.0
2012-04-13 15:50:00,72.94,72.99,72.85,72.87,175600.0,59.9782,60.0194,59.9042,59.9207,175600.0
2012-04-13 15:55:00,72.88,72.95,72.8,72.91,244500.0,59.9289,59.9865,59.8631,59.9536,244500.0
2012-04-16 09:30:00,73.0,73.19,72.86,72.87,176700.0,60.0276,60.1838,59.9125,59.9207,176700.0
2012-04-16 09:35:00,72.86,73.04,72.75,72.81,104100.0,59.9125,60.0605,59.822,59.8713,104100.0
2012-04-16 09:40:00,72.83,72.92,72.74,72.81,88500.0,59.8878,59.9618,59.8138,59.8713,88500.0
2012-04-16 09:45:00,72.81,72.92,72.73,72.92,70300.0,59.8713,59.9618,59.8056,59.9618,70300.0
2012-04-16 09:50:00,72.91,72.93,72.84,72.85,137100.0,59.9536,59.97,59.896,59.9042,137100.0
2012-04-16 09:55:00,72.86,72.87,72.72,72.76,128400.0,59.9125,59.9207,59.7973,59.8302,128400.0
2012-04-16 10:00:00,72.76,72.83,72.66,72.77,79300.0,59.8302,59.8878,59.748,59.8385,79300.0
2012-04-16 10:05:00,72.76,72.84,72.67,72.75,139500.0,59.8302,59.896,59.7562,59.822,139500.0
2012-04-16 10:10:00,72.77,72.81,72.58,72.67,93400.0,59.8385,59.8713,59.6822,59.7562,93400.0
2012-04-16 10:15:00,72.65,72.66,72.45,72.46,88000.0,59.7398,59.748,59.5753,59.5835,88000.0
2012-04-16 10:20:00,72.46,72.53,72.34,72.49,59800.0,59.5835,59.6411,59.4849,59.6082,59800.0
2012-04-16 10:25:00,72.5,72.74,72.48,72.68,63900.0,59.6164,59.8138,59.6,59.7645,63900.0
2012-04-16 10:30:00,72.66,72.73,72.6,72.71,49400.0,59.748,59.8056,59.6987,59.7891,49400.0
2012-04-16 10:35:00,72.7,72.73,72.54,72.57,55300.0,59.7809,59.8056,59.6493,59.674,55300.0
2012-04-16 10:40:00,72.57,72.68,72.57,72.62,74000.0,59.674,59.7645,59.674,59.7151,74000.0
2012-04-16 10:45:00,72.61,72.79,72.59,72.71,42000.0,59.7069,59.8549,59.6904,59.7891,42000.0
2012-04-16 10:50:00,72.7,72.75,72.64,72.69,36100.0,59.7809,59.822,59.7316,59.7727,36100.0
2012-04-16 10:55:00,72.69,72.73,72.63,72.68,60200.0,59.7727,59.8056,59.7233,59.7645,60200.0
2012-04-16 11:00:00,72.67,72.72,72.55,72.55,45700.0,59.7562,59.7973,59.6576,59.6576,45700.0
2012-04-16 11:05:00,72.54,72.66,72.53,72.62,46500.0,59.6493,59.748,59.6411,59.7151,46500.0
2012-04-16 11:10:00,72.64,72.73,72.6,72.62,47400.0,59.7316,59.8056,59.6987,59.7151,47400.0
2012-04-16 11:15:00,72.6,72.68,72.55,72.62,29000.0,59.6987,59.7645,59.6576,59.7151,29000.0
2012-04-16 11:20:00,72.63,72.69,72.6,72.6,54400.0,59.7233,59.7727,59.6987,59.6987,54400.0
2012-04-16 11:25:00,72.6,72.72,72.59,72.64,38200.0,59.6987,59.7973,59.6904,59.7316,38200.0
2012-04-16 11:30:00,72.64,72.68,72.49,72.49,76100.0,59.7316,59.7645,59.6082,59.6082,76100.0
2012-04-16 11:35:00,72.48,72.53,72.46,72.47,20900.0,59.6,59.6411,59.5835,59.5918,20900.0
2012-04-16 11:40:00,72.46,72.57,72.44,72.5,30700.0,59.5835,59.674,59.5671,59.6164,30700.0
2012-04-16 11:45:00,72.5,72.52,72.41,72.45,51900.0,59.6164,59.6329,59.5424,59.5753,51900.0
2012-04-16 11:50:00,72.45,72.5,72.3,72.34,56800.0,59.5753,59.6164,59.452,59.4849,56800.0
2012-04-16 11:55:00,72.34,72.42,72.32,72.32,26100.0,59.4849,59.5507,59.4684,59.4684,26100.0
2012-04-16 12:00:00,72.32,72.53,72.32,72.53,24700.0,59.4684,59.6411,59.4684,59.6411,24700.0
2012-04-16 12:05:00,72.53,72.53,72.38,72.4,22700.0,59.6411,59.6411,59.5178,59.5342,22700.0
2012-04-16 12:10:00,72.42,72.47,72.36,72.46,17700.0,59.5507,59.5918,59.5013,59.5835,17700.0
2012-04-16 12:15:00,72.47,72.5,72.41,72.46,15100.0,59.5918,59.6164,59.5424,59.5835,15100.0
2012-04-16 12:20:00,72.46,72.46,72.37,72.42,22400.0,59.5835,59.5835,59.5095,59.5507,22400.0
2012-04-16 12:25:00,72.42,72.56,72.42,72.53,19100.0,59.5507,59.6658,59.5507,59.6411,19100.0
2012-04-16 12:30:00,72.52,72.62,72.5,72.51,30000.0,59.6329,59.7151,59.6164,59.6247,30000.0
2012-04-16 12:35:00,72.51,72.56,72.48,72.5,36300.0,59.6247,59.6658,59.6,59.6164,36300.0
2012-04-16 12:40:00,72.52,72.6,72.52,72.58,15100.0,59.6329,59.6987,59.6329,59.6822,15100.0
2012-04-16 12:45:00,72.59,72.62,72.54,72.55,27900.0,59.6904,59.7151,59.6493,59.6576,27900.0
2012-04-16 12:50:00,72.55,72.6,72.53,72.55,13200.0,59.6576,59.6987,59.6411,59.6576,13200.0
2012-04-16 12:55:00,72.55,72.76,72.53,72.74,26600.0,59.6576,59.8302,59.6411,59.8138,26600.0
2012-04-16 13:00:00,72.73,72.79,72.66,72.78,45100.0,59.8056,59.8549,59.748,59.8467,45100.0
2012-04-16 13:05:00,72.78,72.78,72.69,72.73,26200.0,59.8467,59.8467,59.7727,59.8056,26200.0
2012-04-16 13:10:00,72.72,72.72,72.64,72.66,14500.0,59.7973,59.7973,59.7316,59.748,14500.0
2012-04-16 13:15:00,72.66,72.74,72.64,72.64,21300.0,59.748,59.8138,59.7316,59.7316,21300.0
2012-04-16 13:20:00,72.64,72.73,72.64,72.64,30800.0,59.7316,59.8056,59.7316,59.7316,30800.0
2012-04-16 13:25:00,72.64,72.67,72.54,72.64,54000.0,59.7316,59.7562,59.6493,59.7316,54000.0
2012-04-16 13:30:00,72.63,72.66,72.58,72.66,29600.0,59.7233,59.748,59.6822,59.748,29600.0
2012-04-16 13:35:00,72.67,72.75,72.66,72.7,37600.0,59.7562,59.822,59.748,59.7809,37600.0
2012-04-16 13:40:00,72.7,72.83,72.7,72.79,28700.0,59.7809,59.8878,59.7809,59.8549,28700.0
2012-04-16 13:45:00,72.8,72.88,72.8,72.85,37000.0,59.8631,59.9289,59.8631,59.9042,37000.0
2012-04-16 13:50:00,72.86,72.91,72.78,72.78,46600.0,59.9125,59.9536,59.8467,59.8467,46600.0
2012-04-16 13:55:00,72.78,72.97,72.78,72.82,78400.0,59.8467,60.0029,59.8467,59.8796,78400.0
2012-04-16 14:00:00,72.83,72.86,72.81,72.84,24200.0,59.8878,59.9125,59.8713,59.896,24200.0
2012-04-16 14:05:00,72.84,72.85,72.7,72.74,36200.0,59.896,59.9042,59.7809,59.8138,36200.0
2012-04-16 14:10:00,72.74,72.76,72.68,72.75,55500.0,59.8138,59.8302,59.7645,59.822,55500.0
2012-04-16 14:15:00,72.74,72.77,72.72,72.74,19200.0,59.8138,59.8385,59.7973,59.8138,19200.0
2012-04-16 14:20:00,72.74,72.74,72.66,72.66,22000.0,59.8138,59.8138,59.748,59.748,22000.0
2012-04-16 14:25:00,72.66,72.67,72.61,72.64,24400.0,59.748,59.7562,59.7069,59.7316,24400.0
2012-04-16 14:30:00,72.64,72.75,72.64,72.75,35700.0,59.7316,59.822,59.7316,59.822,35700.0
2012-04-16 14:35:00,72.75,72.81,72.71,72.72,26700.0,59.822,59.8713,59.7891,59.7973,26700.0
2012-04-16 14:40:00,72.73,72.78,72.72,72.76,19800.0,59.8056,59.8467,59.7973,59.8302,19800.0
2012-04-16 14:45:00,72.75,72.8,72.73,72.78,11600.0,59.822,59.8631,59.8056,59.8467,11600.0
2012-04-16 14:50:00,72.79,72.85,72.78,72.82,24900.0,59.8549,59.9042,59.8467,59.8796,24900.0
2012-04-16 14:55:00,72.83,72.83,72.74,72.8,21700.0,59.8878,59.8878,59.8138,59.8631,21700.0
2012-04-16 15:00:00,72.79,72.8,72.65,72.69,24800.0,59.8549,59.8631,59.7398,59.7727,24800.0
2012-04-16 15:05:00,72.69,72.75,72.68,72.73,24200.0,59.7727,59.822,59.7645,59.8056,24200.0
2012-04-16 15:10:00,72.72,72.76,72.72,72.74,29900.0,59.7973,59.8302,59.7973,59.8138,29900.0
2012-04-16 15:15:00,72.74,72.75,72.69,72.75,18900.0,59.8138,59.822,59.7727,59.822,18900.0
2012-04-16 15:20:00,72.75,72.76,72.69,72.75,25900.0,59.822,59.8302,59.7727,59.822,25900.0
2012-04-16 15:25:00,72.75,72.76,72.69,72.73,24600.0,59.822,59.8302,59.7727,59.8056,24600.0
2012-04-16 15:30:00,72.73,72.76,72.72,72.74,36000.0,59.8056,59.8302,59.7973,59.8138,36000.0
2012-04-16 15:35:00,72.74,72.8,72.71,72.72,55000.0,59.8138,59.8631,59.7891,59.7973,55000.0
2012-04-16 15:40:00,72.73,72.78,72.7,72.77,66700.0,59.8056,59.8467,59.7809,59.8385,66700.0
2012-04-16 15:45:00,72.76,72.77,72.63,72.66,97300.0,59.8302,59.8385,59.7233,59.748,97300.0
2012-04-16 15:50:00,72.65,72.66,72.56,72.57,101500.0,59.7398,59.748,59.6658,59.674,101500.0
2012-04-16 15:55:00,72.58,72.67,72.52,72.58,305900.0,59.6822,59.7562,59.6329,59.6822,305900.0
2012-04-17 09:30:00,73.13,73.32,73.1,73.3,93300.0,60.1345,60.2907,60.1098,60.2743,93300.0
2012-04-17 09:35:00,73.3,73.73,73.3,73.7,64700.0,60.2743,60.6279,60.2743,60.6032,64700.0
2012-04-17 09:40:00,73.7,73.7,73.5,73.62,51500.0,60.6032,60.6032,60.4387,60.5374,51500.0
2012-04-17 09:45:00,73.61,73.75,73.49,73.57,84900.0,60.5292,60.6443,60.4305,60.4963,84900.0
2012-04-17 09:50:00,73.56,73.63,73.39,73.41,37100.0,60.4881,60.5456,60.3483,60.3647,37100.0
2012-04-17 09:55:00,73.41,73.5,73.36,73.49,47200.0,60.3647,60.4387,60.3236,60.4305,47200.0
2012-04-17 10:00:00,73.49,73.52,73.28,73.38,48500.0,60.4305,60.4552,60.2578,60.3401,48500.0
2012-04-17 10:05:00,73.38,73.54,73.38,73.5,43400.0,60.3401,60.4716,60.3401,60.4387,43400.0
2012-04-17 10:10:00,73.5,73.51,73.43,73.51,26200.0,60.4387,60.447,60.3812,60.447,26200.0
2012-04-17 10:15:00,73.5,73.79,73.49,73.78,60900.0,60.4387,60.6772,60.4305,60.669,60900.0
2012-04-17 10:20:00,73.78,73.79,73.65,73.68,29000.0,60.669,60.6772,60.5621,60.5867,29000.0
2012-04-17 10:25:00,73.68,73.85,73.67,73.85,47300.0,60.5867,60.7265,60.5785,60.7265,47300.0
2012-04-17 10:30:00,73.85,73.97,73.85,73.87,39000.0,60.7265,60.8252,60.7265,60.743,39000.0
2012-04-17 10:35:00,73.9,73.95,73.81,73.81,27500.0,60.7677,60.8088,60.6936,60.6936,27500.0
2012-04-17 10:40:00,73.82,73.86,73.79,73.81,23300.0,60.7019,60.7348,60.6772,60.6936,23300.0
2012-04-17 10:45:00,73.82,73.99,73.82,73.99,23100.0,60.7019,60.8417,60.7019,60.8417,23100.0
2012-04-17 10:50:00,73.98,74.09,73.96,74.07,57700.0,60.8334,60.9239,60.817,60.9074,57700.0
2012-04-17 10:55:00,74.07,74.08,73.97,73.97,27800.0,60.9074,60.9157,60.8252,60.8252,27800.0
2012-04-17 11:00:00,73.98,74.1,73.98,74.04,63500.0,60.8334,60.9321,60.8334,60.8828,63500.0
2012-04-17 11:05:00,74.05,74.08,73.97,74.06,39800.0,60.891,60.9157,60.8252,60.8992,39800.0
2012-04-17 11:10:00,74.06,74.1,74.02,74.09,83500.0,60.8992,60.9321,60.8663,60.9239,83500.0
2012-04-17 11:15:00,74.1,74.11,74.0,74.09,33700.0,60.9321,60.9403,60.8499,60.9239,33700.0
2012-04-17 11:20:00,74.09,74.15,74.0,74.02,38700.0,60.9239,60.9732,60.8499,60.8663,38700.0
2012-04-17 11:25:00,74.01,74.01,73.9,73.92,25800.0,60.8581,60.8581,60.7677,60.7841,25800.0
2012-04-17 11:30:00,73.94,73.98,73.93,73.94,20400.0,60.8005,60.8334,60.7923,60.8005,20400.0
2012-04-17 11:35:00,73.95,74.01,73.95,73.99,35300.0,60.8088,60.8581,60.8088,60.8417,35300.0
2012-04-17 11:40:00,73.98,73.99,73.91,73.93,30500.0,60.8334,60.8417,60.7759,60.7923,30500.0
2012-04-17 11:45:00,73.93,74.0,73.93,73.97,8900.0,60.7923,60.8499,60.7923,60.8252,8900.0
2012-04-17 11:50:00,73.98,74.01,73.93,74.0,12500.0,60.8334,60.8581,60.7923,60.8499,12500.0
2012-04-17 11:55:00,73.99,74.01,73.96,73.96,15300.0,60.8417,60.8581,60.817,60.817,15300.0
2012-04-17 12:00:00,73.96,74.04,73.96,74.03,31800.0,60.817,60.8828,60.817,60.8746,31800.0
2012-04-17 12:05:00,74.04,74.04,73.95,74.01,22700.0,60.8828,60.8828,60.8088,60.8581,22700.0
2012-04-17 12:10:00,74.0,74.03,73.97,73.97,14400.0,60.8499,60.8746,60.8252,60.8252,14400.0
2012-04-17 12:15:00,73.98,74.01,73.95,74.0,33500.0,60.8334,60.8581,60.8088,60.8499,33500.0
2012-04-17 12:20:00,74.0,74.06,73.99,74.05,21200.0,60.8499,60.8992,60.8417,60.891,21200.0
2012-04-17 12:25:00,74.06,74.1,74.03,74.1,11400.0,60.8992,60.9321,60.8746,60.9321,11400.0
2012-04-17 12:30:00,74.1,74.22,74.08,74.2,58200.0,60.9321,61.0308,60.9157,61.0143,58200.0
2012-04-17 12:35:00,74.2,74.25,74.2,74.24,31900.0,61.0143,61.0555,61.0143,61.0472,31900.0
2012-04-17 12:40:00,74.24,74.28,74.22,74.28,19200.0,61.0472,61.0801,61.0308,61.0801,19200.0
2012-04-17 12:45:00,74.28,74.33,74.28,74.32,25200.0,61.0801,61.1212,61.0801,61.113,25200.0
2012-04-17 12:50:00,74.32,74.35,74.31,74.34,21200.0,61.113,61.1377,61.1048,61.1295,21200.0
2012-04-17 12:55:00,74.35,74.36,74.33,74.33,21300.0,61.1377,61.1459,61.1212,61.1212,21300.0
2012-04-17 13:00:00,74.34,74.34,74.25,74.28,38000.0,61.1295,61.1295,61.0555,61.0801,38000.0
2012-04-17 13:05:00,74.27,74.28,74.21,74.21,30100.0,61.0719,61.0801,61.0226,61.0226,30100.0
2012-04-17 13:10:00,74.21,74.23,74.16,74.16,17300.0,61.0226,61.039,60.9814,60.9814,17300.0
2012-04-17 13:15:00,74.17,74.19,74.11,74.12,35200.0,60.9897,61.0061,60.9403,60.9486,35200.0
2012-04-17 13:20:00,74.12,74.13,74.07,74.07,16900.0,60.9486,60.9568,60.9074,60.9074,16900.0
2012-04-17 13:25:00,74.08,74.19,74.07,74.19,21300.0,60.9157,61.0061,60.9074,61.0061,21300.0
2012-04-17 13:30:00,74.19,74.19,74.12,74.13,24600.0,61.0061,61.0061,60.9486,60.9568,24600.0
2012-04-17 13:35:00,74.12,74.18,74.1,74.18,22400.0,60.9486,60.9979,60.9321,60.9979,22400.0
2012-04-17 13:40:00,74.18,74.19,74.13,74.14,16900.0,60.9979,61.0061,60.9568,60.965,16900.0
2012-04-17 13:45:00,74.13,74.17,74.13,74.16,17400.0,60.9568,60.9897,60.9568,60.9814,17400.0
2012-04-17 13:50:00,74.17,74.18,74.14,74.18,13800.0,60.9897,60.9979,60.965,60.9979,13800.0
2012-04-17 13:55:00,74.19,74.27,74.16,74.2,40800.0,61.0061,61.0719,60.9814,61.0143,40800.0
2012-04-17 14:00:00,74.2,74.22,74.17,74.19,26400.0,61.0143,61.0308,60.9897,61.0061,26400.0
2012-04-17 14:05:00,74.19,74.21,74.18,74.19,21500.0,61.0061,61.0226,60.9979,61.0061,21500.0
2012-04-17 14:10:00,74.2,74.2,74.17,74.18,35700.0,61.0143,61.0143,60.9897,60.9979,35700.0
2012-04-17 14:15:00,74.18,74.21,74.17,74.21,27900.0,60.9979,61.0226,60.9897,61.0226,27900.0
2012-04-17 14:20:00,74.2,74.25,74.2,74.22,43000.0,61.0143,61.0555,61.0143,61.0308,43000.0
2012-04-17 14:25:00,74.23,74.25,74.21,74.22,20900.0,61.039,61.0555,61.0226,61.0308,20900.0
2012-04-17 14:30:00,74.21,74.26,74.21,74.25,28600.0,61.0226,61.0637,61.0226,61.0555,28600.0
2012-04-17 14:35:00,74.25,74.26,74.21,74.21,18700.0,61.0555,61.0637,61.0226,61.0226,18700.0
2012-04-17 14:40:00,74.22,74.22,74.19,74.2,20900.0,61.0308,61.0308,61.0061,61.0143,20900.0
2012-04-17 14:45:00,74.2,74.21,74.12,74.12,20200.0,61.0143,61.0226,60.9486,60.9486,20200.0
2012-04-17 14:50:00,74.12,74.14,74.1,74.11,22500.0,60.9486,60.965,60.9321,60.9403,22500.0
2012-04-17 14:55:00,74.11,74.19,74.11,74.19,21100.0,60.9403,61.0061,60.9403,61.0061,21100.0
2012-04-17 15:00:00,74.18,74.22,74.17,74.21,25400.0,60.9979,61.0308,60.9897,61.0226,25400.0
2012-04-17 15:05:00,74.21,74.24,74.17,74.22,34700.0,61.0226,61.0472,60.9897,61.0308,34700.0
2012-04-17 15:10:00,74.23,74.24,74.16,74.2,32100.0,61.039,61.0472,60.9814,61.0143,32100.0
2012-04-17 15:15:00,74.19,74.22,74.14,74.14,43400.0,61.0061,61.0308,60.965,60.965,43400.0
2012-04-17 15:20:00,74.15,74.15,74.1,74.14,39500.0,60.9732,60.9732,60.9321,60.965,39500.0
2012-04-17 15:25:00,74.14,74.17,74.11,74.17,48400.0,60.965,60.9897,60.9403,60.9897,48400.0
2012-04-17 15:30:00,74.18,74.18,74.12,74.13,39300.0,60.9979,60.9979,60.9486,60.9568,39300.0
2012-04-17 15:35:00,74.14,74.17,74.11,74.13,41800.0,60.965,60.9897,60.9403,60.9568,41800.0
2012-04-17 15:40:00,74.11,74.2,74.1,74.19,47300.0,60.9403,61.0143,60.9321,61.0061,47300.0
2012-04-17 15:45:00,74.19,74.21,74.13,74.16,70600.0,61.0061,61.0226,60.9568,60.9814,70600.0
2012-04-17 15:50:00,74.15,74.26,74.15,74.21,92900.0,60.9732,61.0637,60.9732,61.0226,92900.0
2012-04-17 15:55:00,74.21,74.21,74.08,74.08,219500.0,61.0226,61.0226,60.9157,60.9157,219500.0
2012-04-18 09:30:00,73.58,74.07,73.47,73.75,96900.0,60.5045,60.9074,60.4141,60.6443,96900.0
2012-04-18 09:35:00,73.75,73.84,73.68,73.76,62700.0,60.6443,60.7183,60.5867,60.6525,62700.0
2012-04-18 09:40:00,73.76,73.76,73.64,73.66,51600.0,60.6525,60.6525,60.5539,60.5703,51600.0
2012-04-18 09:45:00,73.67,73.77,73.56,73.77,59200.0,60.5785,60.6608,60.4881,60.6608,59200.0
2012-04-18 09:50:00,73.77,73.88,73.74,73.79,41900.0,60.6608,60.7512,60.6361,60.6772,41900.0
2012-04-18 09:55:00,73.8,73.93,73.8,73.93,31100.0,60.6854,60.7923,60.6854,60.7923,31100.0
2012-04-18 10:00:00,73.93,74.0,73.89,73.99,31700.0,60.7923,60.8499,60.7594,60.8417,31700.0
2012-04-18 10:05:00,73.99,74.05,73.97,74.04,33800.0,60.8417,60.891,60.8252,60.8828,33800.0
2012-04-18 10:10:00,74.02,74.13,73.95,74.13,34800.0,60.8663,60.9568,60.8088,60.9568,34800.0
2012-04-18 10:15:00,74.14,74.24,74.12,74.15,26300.0,60.965,61.0472,60.9486,60.9732,26300.0
2012-04-18 10:20:00,74.14,74.16,73.99,73.99,33900.0,60.965,60.9814,60.8417,60.8417,33900.0
2012-04-18 10:25:00,73.99,74.03,73.92,73.95,33900.0,60.8417,60.8746,60.7841,60.8088,33900.0
2012-04-18 10:30:00,73.95,73.97,73.9,73.95,21900.0,60.8088,60.8252,60.7677,60.8088,21900.0
2012-04-18 10:35:00,73.96,74.06,73.96,74.01,48200.0,60.817,60.8992,60.817,60.8581,48200.0
2012-04-18 10:40:00,74.02,74.05,73.98,74.01,27200.0,60.8663,60.891,60.8334,60.8581,27200.0
2012-04-18 10:45:00,74.02,74.15,74.01,74.14,57500.0,60.8663,60.9732,60.8581,60.965,57500.0
2012-04-18 10:50:00,74.14,74.17,74.06,74.08,75200.0,60.965,60.9897,60.8992,60.9157,75200.0
2012-04-18 10:55:00,74.08,74.1,74.01,74.02,44500.0,60.9157,60.9321,60.8581,60.8663,44500.0
2012-04-18 11:00:00,74.0,74.03,73.97,74.0,17200.0,60.8499,60.8746,60.8252,60.8499,17200.0
2012-04-18 11:05:00,74.0,74.0,73.8,73.95,57900.0,60.8499,60.8499,60.6854,60.8088,57900.0
2012-04-18 11:10:00,73.96,73.96,73.8,73.83,9700.0,60.817,60.817,60.6854,60.7101,9700.0
2012-04-18 11:15:00,73.82,73.92,73.79,73.89,12500.0,60.7019,60.7841,60.6772,60.7594,12500.0
2012-04-18 11:20:00,73.89,73.89,73.84,73.89,9100.0,60.7594,60.7594,60.7183,60.7594,9100.0
2012-04-18 11:25:00,73.9,73.93,73.81,73.89,24800.0,60.7677,60.7923,60.6936,60.7594,24800.0
2012-04-18 11:30:00,73.88,73.91,73.87,73.89,7000.0,60.7512,60.7759,60.743,60.7594,7000.0
2012-04-18 11:35:00,73.89,73.89,73.84,73.87,10600.0,60.7594,60.7594,60.7183,60.743,10600.0
2012-04-18 11:40:00,73.86,73.93,73.86,73.92,9000.0,60.7348,60.7923,60.7348,60.7841,9000.0
2012-04-18 11:45:00,73.92,73.99,73.89,73.99,8600.0,60.7841,60.8417,60.7594,60.8417,8600.0
2012-04-18 11:50:00,73.98,74.02,73.93,74.02,20300.0,60.8334,60.8663,60.7923,60.8663,20300.0
2012-04-18 11:55:00,74.02,74.03,73.97,74.0,10500.0,60.8663,60.8746,60.8252,60.8499,10500.0
2012-04-18 12:00:00,74.0,74.05,73.98,74.05,8900.0,60.8499,60.891,60.8334,60.891,8900.0
2012-04-18 12:05:00,74.05,74.07,74.01,74.06,16600.0,60.891,60.9074,60.8581,60.8992,16600.0
2012-04-18 12:10:00,74.06,74.06,74.01,74.06,27700.0,60.8992,60.8992,60.8581,60.8992,27700.0
2012-04-18 12:15:00,74.05,74.05,73.98,73.99,9000.0,60.891,60.891,60.8334,60.8417,9000.0
2012-04-18 12:20:00,73.98,74.01,73.98,74.0,6900.0,60.8334,60.8581,60.8334,60.8499,6900.0
2012-04-18 12:25:00,73.99,74.01,73.91,73.92,7400.0,60.8417,60.8581,60.7759,60.7841,7400.0
2012-04-18 12:30:00,73.9,73.94,73.87,73.9,16400.0,60.7677,60.8005,60.743,60.7677,16400.0
2012-04-18 12:35:00,73.9,73.94,73.88,73.92,31000.0,60.7677,60.8005,60.7512,60.7841,31000.0
2012-04-18 12:40:00,73.91,73.92,73.86,73.88,30800.0,60.7759,60.7841,60.7348,60.7512,30800.0
2012-04-18 12:45:00,73.89,73.9,73.87,73.88,7900.0,60.7594,60.7677,60.743,60.7512,7900.0
2012-04-18 12:50:00,73.87,73.96,73.87,73.95,6900.0,60.743,60.817,60.743,60.8088,6900.0
2012-04-18 12:55:00,73.96,74.01,73.94,74.0,20500.0,60.817,60.8581,60.8005,60.8499,20500.0
2012-04-18 13:00:00,74.01,74.01,73.91,73.93,37000.0,60.8581,60.8581,60.7759,60.7923,37000.0
2012-04-18 13:05:00,73.92,74.0,73.92,74.0,7200.0,60.7841,60.8499,60.7841,60.8499,7200.0
2012-04-18 13:10:00,74.0,74.01,73.95,73.95,14600.0,60.8499,60.8581,60.8088,60.8088,14600.0
2012-04-18 13:15:00,73.95,73.96,73.9,73.93,7900.0,60.8088,60.817,60.7677,60.7923,7900.0
2012-04-18 13:20:00,73.94,73.97,73.93,73.96,8100.0,60.8005,60.8252,60.7923,60.817,8100.0
2012-04-18 13:25:00,73.96,73.97,73.84,73.88,39300.0,60.817,60.8252,60.7183,60.7512,39300.0
2012-04-18 13:30:00,73.87,73.91,73.83,73.83,12400.0,60.743,60.7759,60.7101,60.7101,12400.0
2012-04-18 13:35:00,73.83,73.87,73.76,73.76,10100.0,60.7101,60.743,60.6525,60.6525,10100.0
2012-04-18 13:40:00,73.76,73.82,73.76,73.79,8700.0,60.6525,60.7019,60.6525,60.6772,8700.0
2012-04-18 13:45:00,73.79,73.8,73.76,73.79,6100.0,60.6772,60.6854,60.6525,60.6772,6100.0
2012-04-18 13:50:00,73.8,73.86,73.78,73.84,10500.0,60.6854,60.7348,60.669,60.7183,10500.0
2012-04-18 13:55:00,73.84,73.84,73.75,73.76,18700.0,60.7183,60.7183,60.6443,60.6525,18700.0
2012-04-18 14:00:00,73.75,73.75,73.7,73.71,16800.0,60.6443,60.6443,60.6032,60.6114,16800.0
2012-04-18 14:05:00,73.71,73.73,73.7,73.73,14100.0,60.6114,60.6279,60.6032,60.6279,14100.0
2012-04-18 14:10:00,73.72,73.74,73.7,73.72,8900.0,60.6196,60.6361,60.6032,60.6196,8900.0
2012-04-18 14:15:00,73.73,73.75,73.72,73.75,8200.0,60.6279,60.6443,60.6196,60.6443,8200.0
2012-04-18 14:20:00,73.76,73.86,73.76,73.83,20800.0,60.6525,60.7348,60.6525,60.7101,20800.0
2012-04-18 14:25:00,73.84,73.87,73.83,73.83,20900.0,60.7183,60.743,60.7101,60.7101,20900.0
2012-04-18 14:30:00,73.84,73.9,73.84,73.88,12600.0,60.7183,60.7677,60.7183,60.7512,12600.0
2012-04-18 14:35:00,73.9,73.93,73.88,73.88,7900.0,60.7677,60.7923,60.7512,60.7512,7900.0
2012-04-18 14:40:00,73.88,73.89,73.83,73.84,16100.0,60.7512,60.7594,60.7101,60.7183,16100.0
2012-04-18 14:45:00,73.84,73.88,73.82,73.82,6700.0,60.7183,60.7512,60.7019,60.7019,6700.0
2012-04-18 14:50:00,73.82,73.91,73.82,73.88,8600.0,60.7019,60.7759,60.7019,60.7512,8600.0
2012-04-18 14:55:00,73.87,73.89,73.86,73.88,13000.0,60.743,60.7594,60.7348,60.7512,13000.0
2012-04-18 15:00:00,73.88,73.97,73.88,73.94,28500.0,60.7512,60.8252,60.7512,60.8005,28500.0
2012-04-18 15:05:00,73.95,74.01,73.93,73.93,49200.0,60.8088,60.8581,60.7923,60.7923,49200.0
2012-04-18 15:10:00,73.93,73.96,73.86,73.92,20000.0,60.7923,60.817,60.7348,60.7841,20000.0
2012-04-18 15:15:00,73.92,73.94,73.86,73.89,14900.0,60.7841,60.8005,60.7348,60.7594,14900.0
2012-04-18 15:20:00,73.88,73.9,73.84,73.87,22400.0,60.7512,60.7677,60.7183,60.743,22400.0
2012-04-18 15:25:00,73.87,73.88,73.77,73.83,32300.0,60.743,60.7512,60.6608,60.7101,32300.0
2012-04-18 15:30:00,73.84,73.89,73.77,73.77,44000.0,60.7183,60.7594,60.6608,60.6608,44000.0
2012-04-18 15:35:00,73.77,73.83,73.77,73.79,25500.0,60.6608,60.7101,60.6608,60.6772,25500.0
2012-04-18 15:40:00,73.79,73.79,73.7,73.73,39300.0,60.6772,60.6772,60.6032,60.6279,39300.0
2012-04-18 15:45:00,73.73,73.8,73.71,73.75,78300.0,60.6279,60.6854,60.6114,60.6443,78300.0
2012-04-18 15:50:00,73.75,73.77,73.7,73.7,75500.0,60.6443,60.6608,60.6032,60.6032,75500.0
2012-04-18 15:55:00,73.7,73.72,73.67,73.72,139700.0,60.6032,60.6196,60.5785,60.6196,139700.0
2012-04-19 09:30:00,73.73,73.77,73.15,73.21,64400.0,60.6279,60.6608,60.1509,60.2003,64400.0
2012-04-19 09:35:00,73.21,73.45,73.18,73.4,45500.0,60.2003,60.3976,60.1756,60.3565,45500.0
2012-04-19 09:40:00,73.43,73.62,73.4,73.55,52500.0,60.3812,60.5374,60.3565,60.4798,52500.0
2012-04-19 09:45:00,73.54,73.64,73.52,73.6,56000.0,60.4716,60.5539,60.4552,60.521,56000.0
2012-04-19 09:50:00,73.61,73.66,73.56,73.57,33300.0,60.5292,60.5703,60.4881,60.4963,33300.0
2012-04-19 09:55:00,73.6,73.64,73.47,73.54,32700.0,60.521,60.5539,60.4141,60.4716,32700.0
2012-04-19 10:00:00,73.51,73.53,73.17,73.2,88800.0,60.447,60.4634,60.1674,60.192,88800.0
2012-04-19 10:05:00,73.19,73.28,73.1,73.17,52500.0,60.1838,60.2578,60.1098,60.1674,52500.0
2012-04-19 10:10:00,73.15,73.22,73.09,73.17,33700.0,60.1509,60.2085,60.1016,60.1674,33700.0
2012-04-19 10:15:00,73.18,73.36,73.13,73.36,51800.0,60.1756,60.3236,60.1345,60.3236,51800.0
2012-04-19 10:20:00,73.36,73.5,73.36,73.48,74500.0,60.3236,60.4387,60.3236,60.4223,74500.0
2012-04-19 10:25:00,73.49,73.49,73.31,73.34,23000.0,60.4305,60.4305,60.2825,60.3072,23000.0
2012-04-19 10:30:00,73.34,73.52,73.34,73.5,31600.0,60.3072,60.4552,60.3072,60.4387,31600.0
2012-04-19 10:35:00,73.52,73.76,73.51,73.69,40700.0,60.4552,60.6525,60.447,60.595,40700.0
2012-04-19 10:40:00,73.7,73.91,73.7,73.88,69500.0,60.6032,60.7759,60.6032,60.7512,69500.0
2012-04-19 10:45:00,73.88,73.88,73.7,73.79,47300.0,60.7512,60.7512,60.6032,60.6772,47300.0
2012-04-19 10:50:00,73.76,73.81,73.72,73.8,28300.0,60.6525,60.6936,60.6196,60.6854,28300.0
2012-04-19 10:55:00,73.81,73.94,73.81,73.85,42800.0,60.6936,60.8005,60.6936,60.7265,42800.0
2012-04-19 11:00:00,73.87,73.91,73.82,73.89,14200.0,60.743,60.7759,60.7019,60.7594,14200.0
2012-04-19 11:05:00,73.9,73.96,73.9,73.93,13700.0,60.7677,60.817,60.7677,60.7923,13700.0
2012-04-19 11:10:00,73.94,73.94,73.72,73.8,65300.0,60.8005,60.8005,60.6196,60.6854,65300.0
2012-04-19 11:15:00,73.79,73.93,73.78,73.83,34600.0,60.6772,60.7923,60.669,60.7101,34600.0
2012-04-19 11:20:00,73.82,73.89,73.76,73.76,15600.0,60.7019,60.7594,60.6525,60.6525,15600.0
2012-04-19 11:25:00,73.76,73.76,73.68,73.68,25400.0,60.6525,60.6525,60.5867,60.5867,25400.0
2012-04-19 11:30:00,73.69,73.69,73.49,73.52,24600.0,60.595,60.595,60.4305,60.4552,24600.0
2012-04-19 11:35:00,73.54,73.61,73.48,73.61,13800.0,60.4716,60.5292,60.4223,60.5292,13800.0
2012-04-19 11:40:00,73.6,73.69,73.59,73.66,13200.0,60.521,60.595,60.5127,60.5703,13200.0
2012-04-19 11:45:00,73.67,73.77,73.61,73.77,10200.0,60.5785,60.6608,60.5292,60.6608,10200.0
2012-04-19 11:50:00,73.78,73.84,73.77,73.83,8400.0,60.669,60.7183,60.6608,60.7101,8400.0
2012-04-19 11:55:00,73.83,73.84,73.76,73.76,10900.0,60.7101,60.7183,60.6525,60.6525,10900.0
2012-04-19 12:00:00,73.75,73.75,73.51,73.56,20300.0,60.6443,60.6443,60.447,60.4881,20300.0
2012-04-19 12:05:00,73.54,73.54,73.36,73.36,52300.0,60.4716,60.4716,60.3236,60.3236,52300.0
2012-04-19 12:10:00,73.35,73.5,73.31,73.43,33000.0,60.3154,60.4387,60.2825,60.3812,33000.0
2012-04-19 12:15:00,73.42,73.42,73.31,73.31,28200.0,60.373,60.373,60.2825,60.2825,28200.0
2012-04-19 12:20:00,73.32,73.41,73.28,73.28,14300.0,60.2907,60.3647,60.2578,60.2578,14300.0
2012-04-19 12:25:00,73.27,73.34,73.25,73.31,22900.0,60.2496,60.3072,60.2332,60.2825,22900.0
2012-04-19 12:30:00,73.29,73.4,73.25,73.33,15500.0,60.2661,60.3565,60.2332,60.2989,15500.0
2012-04-19 12:35:00,73.34,73.4,73.32,73.37,15500.0,60.3072,60.3565,60.2907,60.3318,15500.0
2012-04-19 12:40:00,73.37,73.44,73.33,73.34,20000.0,60.3318,60.3894,60.2989,60.3072,20000.0
2012-04-19 12:45:00,73.34,73.4,73.32,73.37,47400.0,60.3072,60.3565,60.2907,60.3318,47400.0
2012-04-19 12:50:00,73.36,73.41,73.35,73.39,11300.0,60.3236,60.3647,60.3154,60.3483,11300.0
2012-04-19 12:55:00,73.4,73.41,73.38,73.39,9600.0,60.3565,60.3647,60.3401,60.3483,9600.0
2012-04-19 13:00:00,73.37,73.44,73.32,73.39,19000.0,60.3318,60.3894,60.2907,60.3483,19000.0
2012-04-19 13:05:00,73.41,73.46,73.4,73.42,18000.0,60.3647,60.4058,60.3565,60.373,18000.0
2012-04-19 13:10:00,73.42,73.43,73.3,73.3,28500.0,60.373,60.3812,60.2743,60.2743,28500.0
2012-04-19 13:15:00,73.31,73.37,73.3,73.3,22800.0,60.2825,60.3318,60.2743,60.2743,22800.0
2012-04-19 13:20:00,73.3,73.3,73.18,73.23,21800.0,60.2743,60.2743,60.1756,60.2167,21800.0
2012-04-19 13:25:00,73.22,73.27,73.2,73.24,23100.0,60.2085,60.2496,60.192,60.2249,23100.0
2012-04-19 13:30:00,73.24,73.3,73.2,73.27,33100.0,60.2249,60.2743,60.192,60.2496,33100.0
2012-04-19 13:35:00,73.26,73.27,73.2,73.26,13300.0,60.2414,60.2496,60.192,60.2414,13300.0
2012-04-19 13:40:00,73.26,73.33,73.25,73.26,14400.0,60.2414,60.2989,60.2332,60.2414,14400.0
2012-04-19 13:45:00,73.27,73.29,73.23,73.26,9600.0,60.2496,60.2661,60.2167,60.2414,9600.0
2012-04-19 13:50:00,73.25,73.25,73.16,73.16,30700.0,60.2332,60.2332,60.1592,60.1592,30700.0
2012-04-19 13:55:00,73.16,73.24,73.1,73.13,48600.0,60.1592,60.2249,60.1098,60.1345,48600.0
2012-04-19 14:00:00,73.11,73.23,73.11,73.23,17500.0,60.118,60.2167,60.118,60.2167,17500.0
2012-04-19 14:05:00,73.23,73.23,73.16,73.18,12100.0,60.2167,60.2167,60.1592,60.1756,12100.0
2012-04-19 14:10:00,73.18,73.19,73.07,73.12,25700.0,60.1756,60.1838,60.0851,60.1263,25700.0
2012-04-19 14:15:00,73.13,73.14,73.04,73.1,25300.0,60.1345,60.1427,60.0605,60.1098,25300.0
2012-04-19 14:20:00,73.11,73.12,73.02,73.06,28600.0,60.118,60.1263,60.044,60.0769,28600.0
2012-04-19 14:25:00,73.07,73.08,72.92,72.96,35600.0,60.0851,60.0934,59.9618,59.9947,35600.0
2012-04-19 14:30:00,72.95,72.95,72.75,72.78,47000.0,59.9865,59.9865,59.822,59.8467,47000.0
2012-04-19 14:35:00,72.77,72.83,72.66,72.81,57700.0,59.8385,59.8878,59.748,59.8713,57700.0
2012-04-19 14:40:00,72.8,72.82,72.73,72.78,37300.0,59.8631,59.8796,59.8056,59.8467,37300.0
2012-04-19 14:45:00,72.78,72.83,72.72,72.83,30000.0,59.8467,59.8878,59.7973,59.8878,30000.0
2012-04-19 14:50:00,72.82,72.85,72.78,72.82,16200.0,59.8796,59.9042,59.8467,59.8796,16200.0
2012-04-19 14:55:00,72.83,72.85,72.79,72.83,15600.0,59.8878,59.9042,59.8549,59.8878,15600.0
2012-04-19 15:00:00,72.83,72.89,72.79,72.88,22200.0,59.8878,59.9371,59.8549,59.9289,22200.0
2012-04-19 15:05:00,72.88,72.9,72.84,72.89,31100.0,59.9289,59.9454,59.896,59.9371,31100.0
2012-04-19 15:10:00,72.88,72.89,72.69,72.77,107000.0,59.9289,59.9371,59.7727,59.8385,107000.0
2012-04-19 15:15:00,72.78,72.81,72.69,72.76,27900.0,59.8467,59.8713,59.7727,59.8302,27900.0
2012-04-19 15:20:00,72.76,72.76,72.69,72.72,28700.0,59.8302,59.8302,59.7727,59.7973,28700.0
2012-04-19 15:25:00,72.71,72.95,72.69,72.92,81300.0,59.7891,59.9865,59.7727,59.9618,81300.0
2012-04-19 15:30:00,72.93,72.96,72.86,72.91,56500.0,59.97,59.9947,59.9125,59.9536,56500.0
2012-04-19 15:35:00,72.9,72.96,72.88,72.94,54300.0,59.9454,59.9947,59.9289,59.9782,54300.0
2012-04-19 15:40:00,72.94,73.01,72.92,72.99,37500.0,59.9782,60.0358,59.9618,60.0194,37500.0
2012-04-19 15:45:00,73.0,73.15,72.99,73.08,97500.0,60.0276,60.1509,60.0194,60.0934,97500.0
2012-04-19 15:50:00,73.08,73.09,72.91,73.01,66400.0,60.0934,60.1016,59.9536,60.0358,66400.0
2012-04-19 15:55:00,73.02,73.1,73.02,73.1,224800.0,60.044,60.1098,60.044,60.1098,224800.0
2012-04-20 09:30:00,73.27,73.56,73.1,73.24,659900.0,60.2496,60.4881,60.1098,60.2249,659900.0
2012-04-20 09:35:00,73.26,73.59,73.23,73.42,97500.0,60.2414,60.5127,60.2167,60.373,97500.0
2012-04-20 09:40:00,73.43,73.49,73.24,73.4,47500.0,60.3812,60.4305,60.2249,60.3565,47500.0
2012-04-20 09:45:00,73.41,73.46,73.33,73.45,34800.0,60.3647,60.4058,60.2989,60.3976,34800.0
2012-04-20 09:50:00,73.45,73.56,73.36,73.46,58100.0,60.3976,60.4881,60.3236,60.4058,58100.0
2012-04-20 09:55:00,73.45,73.59,73.43,73.53,58100.0,60.3976,60.5127,60.3812,60.4634,58100.0
2012-04-20 10:00:00,73.54,73.55,73.43,73.53,36600.0,60.4716,60.4798,60.3812,60.4634,36600.0
2012-04-20 10:05:00,73.55,73.59,73.49,73.56,69600.0,60.4798,60.5127,60.4305,60.4881,69600.0
2012-04-20 10:10:00,73.57,73.58,73.51,73.54,60400.0,60.4963,60.5045,60.447,60.4716,60400.0
2012-04-20 10:15:00,73.54,73.59,73.49,73.51,52300.0,60.4716,60.5127,60.4305,60.447,52300.0
2012-04-20 10:20:00,73.5,73.59,73.45,73.58,29100.0,60.4387,60.5127,60.3976,60.5045,29100.0
2012-04-20 10:25:00,73.58,73.64,73.54,73.58,52400.0,60.5045,60.5539,60.4716,60.5045,52400.0
2012-04-20 10:30:00,73.58,73.73,73.58,73.73,62500.0,60.5045,60.6279,60.5045,60.6279,62500.0
2012-04-20 10:35:00,73.74,73.83,73.73,73.82,63900.0,60.6361,60.7101,60.6279,60.7019,63900.0
2012-04-20 10:40:00,73.82,73.88,73.78,73.86,56200.0,60.7019,60.7512,60.669,60.7348,56200.0
2012-04-20 10:45:00,73.86,73.9,73.81,73.89,28000.0,60.7348,60.7677,60.6936,60.7594,28000.0
2012-04-20 10:50:00,73.9,73.97,73.88,73.93,41600.0,60.7677,60.8252,60.7512,60.7923,41600.0
2012-04-20 10:55:00,73.93,73.95,73.83,73.84,34000.0,60.7923,60.8088,60.7101,60.7183,34000.0
2012-04-20 11:00:00,73.85,73.93,73.84,73.84,24900.0,60.7265,60.7923,60.7183,60.7183,24900.0
2012-04-20 11:05:00,73.84,73.96,73.83,73.94,31300.0,60.7183,60.817,60.7101,60.8005,31300.0
2012-04-20 11:10:00,73.94,73.98,73.92,73.93,31900.0,60.8005,60.8334,60.7841,60.7923,31900.0
2012-04-20 11:15:00,73.93,73.98,73.92,73.97,27600.0,60.7923,60.8334,60.7841,60.8252,27600.0
2012-04-20 11:20:00,73.98,74.0,73.98,73.99,22000.0,60.8334,60.8499,60.8334,60.8417,22000.0
2012-04-20 11:25:00,73.98,73.99,73.85,73.86,32100.0,60.8334,60.8417,60.7265,60.7348,32100.0
2012-04-20 11:30:00,73.86,73.97,73.86,73.96,22300.0,60.7348,60.8252,60.7348,60.817,22300.0
2012-04-20 11:35:00,73.96,73.97,73.91,73.96,16000.0,60.817,60.8252,60.7759,60.817,16000.0
2012-04-20 11:40:00,73.96,73.99,73.92,73.99,20500.0,60.817,60.8417,60.7841,60.8417,20500.0
2012-04-20 11:45:00,73.99,74.01,73.96,73.98,29000.0,60.8417,60.8581,60.817,60.8334,29000.0
2012-04-20 11:50:00,73.98,74.02,73.93,74.02,23500.0,60.8334,60.8663,60.7923,60.8663,23500.0
2012-04-20 11:55:00,74.02,74.02,73.94,73.98,18900.0,60.8663,60.8663,60.8005,60.8334,18900.0
2012-04-20 12:00:00,73.98,74.01,73.98,73.98,31700.0,60.8334,60.8581,60.8334,60.8334,31700.0
2012-04-20 12:05:00,73.99,74.01,73.96,74.0,22900.0,60.8417,60.8581,60.817,60.8499,22900.0
2012-04-20 12:10:00,74.0,74.02,73.99,74.0,33900.0,60.8499,60.8663,60.8417,60.8499,33900.0
2012-04-20 12:15:00,74.01,74.02,73.98,74.0,29800.0,60.8581,60.8663,60.8334,60.8499,29800.0
2012-04-20 12:20:00,73.99,74.01,73.94,73.96,29900.0,60.8417,60.8581,60.8005,60.817,29900.0
2012-04-20 12:25:00,73.96,73.99,73.93,73.97,25000.0,60.817,60.8417,60.7923,60.8252,25000.0
2012-04-20 12:30:00,73.98,74.01,73.98,74.01,17200.0,60.8334,60.8581,60.8334,60.8581,17200.0
2012-04-20 12:35:00,74.01,74.01,73.98,74.0,21000.0,60.8581,60.8581,60.8334,60.8499,21000.0
2012-04-20 12:40:00,74.0,74.0,73.95,73.96,31400.0,60.8499,60.8499,60.8088,60.817,31400.0
2012-04-20 12:45:00,73.96,74.01,73.96,74.0,17300.0,60.817,60.8581,60.817,60.8499,17300.0
2012-04-20 12:50:00,74.01,74.02,73.99,74.01,32500.0,60.8581,60.8663,60.8417,60.8581,32500.0
2012-04-20 12:55:00,74.02,74.03,73.98,73.99,25500.0,60.8663,60.8746,60.8334,60.8417,25500.0
2012-04-20 13:00:00,74.0,74.0,73.89,73.91,27100.0,60.8499,60.8499,60.7594,60.7759,27100.0
2012-04-20 13:05:00,73.92,73.99,73.92,73.98,8600.0,60.7841,60.8417,60.7841,60.8334,8600.0
2012-04-20 13:10:00,74.0,74.01,73.98,73.98,16300.0,60.8499,60.8581,60.8334,60.8334,16300.0
2012-04-20 13:15:00,73.99,73.99,73.92,73.94,17400.0,60.8417,60.8417,60.7841,60.8005,17400.0
2012-04-20 13:20:00,73.93,73.94,73.88,73.89,11600.0,60.7923,60.8005,60.7512,60.7594,11600.0
2012-04-20 13:25:00,73.88,73.89,73.77,73.77,34000.0,60.7512,60.7594,60.6608,60.6608,34000.0
2012-04-20 13:30:00,73.78,73.78,73.72,73.73,27200.0,60.669,60.669,60.6196,60.6279,27200.0
2012-04-20 13:35:00,73.72,73.76,73.72,73.75,18900.0,60.6196,60.6525,60.6196,60.6443,18900.0
2012-04-20 13:40:00,73.76,73.78,73.69,73.71,20900.0,60.6525,60.669,60.595,60.6114,20900.0
2012-04-20 13:45:00,73.7,73.72,73.68,73.71,29900.0,60.6032,60.6196,60.5867,60.6114,29900.0
2012-04-20 13:50:00,73.71,73.71,73.57,73.58,39600.0,60.6114,60.6114,60.4963,60.5045,39600.0
2012-04-20 13:55:00,73.57,73.62,73.54,73.6,33600.0,60.4963,60.5374,60.4716,60.521,33600.0
2012-04-20 14:00:00,73.59,73.65,73.54,73.62,54500.0,60.5127,60.5621,60.4716,60.5374,54500.0
2012-04-20 14:05:00,73.62,73.64,73.52,73.52,42500.0,60.5374,60.5539,60.4552,60.4552,42500.0
2012-04-20 14:10:00,73.53,73.64,73.52,73.63,28900.0,60.4634,60.5539,60.4552,60.5456,28900.0
2012-04-20 14:15:00,73.62,73.7,73.59,73.66,42600.0,60.5374,60.6032,60.5127,60.5703,42600.0
2012-04-20 14:20:00,73.66,73.66,73.57,73.59,37100.0,60.5703,60.5703,60.4963,60.5127,37100.0
2012-04-20 14:25:00,73.6,73.68,73.52,73.65,52300.0,60.521,60.5867,60.4552,60.5621,52300.0
2012-04-20 14:30:00,73.66,73.69,73.61,73.69,26200.0,60.5703,60.595,60.5292,60.595,26200.0
2012-04-20 14:35:00,73.68,73.68,73.63,73.68,20700.0,60.5867,60.5867,60.5456,60.5867,20700.0
2012-04-20 14:40:00,73.68,73.71,73.67,73.7,23800.0,60.5867,60.6114,60.5785,60.6032,23800.0
2012-04-20 14:45:00,73.69,73.69,73.64,73.67,31800.0,60.595,60.595,60.5539,60.5785,31800.0
2012-04-20 14:50:00,73.68,73.7,73.65,73.7,32800.0,60.5867,60.6032,60.5621,60.6032,32800.0
2012-04-20 14:55:00,73.7,73.71,73.63,73.65,39500.0,60.6032,60.6114,60.5456,60.5621,39500.0
2012-04-20 15:00:00,73.66,73.7,73.64,73.69,34400.0,60.5703,60.6032,60.5539,60.595,34400.0
2012-04-20 15:05:00,73.69,73.71,73.62,73.62,35500.0,60.595,60.6114,60.5374,60.5374,35500.0
2012-04-20 15:10:00,73.61,73.72,73.61,73.7,61400.0,60.5292,60.6196,60.5292,60.6032,61400.0
2012-04-20 15:15:00,73.7,73.74,73.66,73.74,84500.0,60.6032,60.6361,60.5703,60.6361,84500.0
2012-04-20 15:20:00,73.74,73.76,73.64,73.65,72000.0,60.6361,60.6525,60.5539,60.5621,72000.0
2012-04-20 15:25:00,73.65,73.68,73.62,73.63,53100.0,60.5621,60.5867,60.5374,60.5456,53100.0
2012-04-20 15:30:00,73.62,73.78,73.62,73.7,69700.0,60.5374,60.669,60.5374,60.6032,69700.0
2012-04-20 15:35:00,73.71,73.75,73.67,73.73,47500.0,60.6114,60.6443,60.5785,60.6279,47500.0
2012-04-20 15:40:00,73.72,73.74,73.66,73.66,74600.0,60.6196,60.6361,60.5703,60.5703,74600.0
2012-04-20 15:45:00,73.66,73.71,73.65,73.69,88900.0,60.5703,60.6114,60.5621,60.595,88900.0
2012-04-20 15:50:00,73.69,73.7,73.61,73.63,98900.0,60.595,60.6032,60.5292,60.5456,98900.0
2012-04-20 15:55:00,73.63,73.65,73.58,73.59,267500.0,60.5456,60.5621,60.5045,60.5127,267500.0
2012-04-23 09:30:00,72.69,72.85,72.6,72.72,77300.0,59.7727,59.9042,59.6987,59.7973,77300.0
2012-04-23 09:35:00,72.66,72.81,72.61,72.81,57100.0,59.748,59.8713,59.7069,59.8713,57100.0
2012-04-23 09:40:00,72.8,72.82,72.58,72.62,41000.0,59.8631,59.8796,59.6822,59.7151,41000.0
2012-04-23 09:45:00,72.63,72.66,72.52,72.52,38700.0,59.7233,59.748,59.6329,59.6329,38700.0
2012-04-23 09:50:00,72.52,72.63,72.49,72.52,50200.0,59.6329,59.7233,59.6082,59.6329,50200.0
2012-04-23 09:55:00,72.52,72.63,72.5,72.61,56300.0,59.6329,59.7233,59.6164,59.7069,56300.0
2012-04-23 10:00:00,72.61,72.64,72.51,72.63,65000.0,59.7069,59.7316,59.6247,59.7233,65000.0
2012-04-23 10:05:00,72.62,72.62,72.41,72.41,40200.0,59.7151,59.7151,59.5424,59.5424,40200.0
2012-04-23 10:10:00,72.42,72.58,72.41,72.58,37500.0,59.5507,59.6822,59.5424,59.6822,37500.0
2012-04-23 10:15:00,72.59,72.64,72.47,72.48,34800.0,59.6904,59.7316,59.5918,59.6,34800.0
2012-04-23 10:20:00,72.48,72.49,72.35,72.44,65500.0,59.6,59.6082,59.4931,59.5671,65500.0
2012-04-23 10:25:00,72.43,72.6,72.38,72.53,68100.0,59.5589,59.6987,59.5178,59.6411,68100.0
2012-04-23 10:30:00,72.53,72.53,72.34,72.41,37500.0,59.6411,59.6411,59.4849,59.5424,37500.0
2012-04-23 10:35:00,72.39,72.62,72.34,72.62,82800.0,59.526,59.7151,59.4849,59.7151,82800.0
2012-04-23 10:40:00,72.59,72.6,72.5,72.54,64100.0,59.6904,59.6987,59.6164,59.6493,64100.0
2012-04-23 10:45:00,72.57,72.57,72.45,72.49,31200.0,59.674,59.674,59.5753,59.6082,31200.0
2012-04-23 10:50:00,72.47,72.57,72.42,72.55,27400.0,59.5918,59.674,59.5507,59.6576,27400.0
2012-04-23 10:55:00,72.55,72.72,72.5,72.6,37500.0,59.6576,59.7973,59.6164,59.6987,37500.0
2012-04-23 11:00:00,72.59,72.64,72.53,72.61,49200.0,59.6904,59.7316,59.6411,59.7069,49200.0
2012-04-23 11:05:00,72.6,72.73,72.6,72.72,23800.0,59.6987,59.8056,59.6987,59.7973,23800.0
2012-04-23 11:10:00,72.73,72.75,72.66,72.72,40800.0,59.8056,59.822,59.748,59.7973,40800.0
2012-04-23 11:15:00,72.71,72.72,72.6,72.6,27300.0,59.7891,59.7973,59.6987,59.6987,27300.0
2012-04-23 11:20:00,72.6,72.61,72.53,72.54,21000.0,59.6987,59.7069,59.6411,59.6493,21000.0
2012-04-23 11:25:00,72.54,72.56,72.49,72.5,32200.0,59.6493,59.6658,59.6082,59.6164,32200.0
2012-04-23 11:30:00,72.5,72.5,72.44,72.46,21500.0,59.6164,59.6164,59.5671,59.5835,21500.0
2012-04-23 11:35:00,72.45,72.47,72.42,72.43,36300.0,59.5753,59.5918,59.5507,59.5589,36300.0
2012-04-23 11:40:00,72.43,72.45,72.42,72.43,12900.0,59.5589,59.5753,59.5507,59.5589,12900.0
2012-04-23 11:45:00,72.43,72.44,72.38,72.44,50000.0,59.5589,59.5671,59.5178,59.5671,50000.0
2012-04-23 11:50:00,72.44,72.55,72.44,72.53,35100.0,59.5671,59.6576,59.5671,59.6411,35100.0
2012-04-23 11:55:00,72.53,72.56,72.5,72.55,16400.0,59.6411,59.6658,59.6164,59.6576,16400.0
2012-04-23 12:00:00,72.55,72.55,72.5,72.5,25000.0,59.6576,59.6576,59.6164,59.6164,25000.0
2012-04-23 12:05:00,72.51,72.53,72.49,72.5,15600.0,59.6247,59.6411,59.6082,59.6164,15600.0
2012-04-23 12:10:00,72.52,72.52,72.46,72.48,15300.0,59.6329,59.6329,59.5835,59.6,15300.0
2012-04-23 12:15:00,72.49,72.49,72.42,72.43,18900.0,59.6082,59.6082,59.5507,59.5589,18900.0
2012-04-23 12:20:00,72.43,72.48,72.41,72.48,14300.0,59.5589,59.6,59.5424,59.6,14300.0
2012-04-23 12:25:00,72.47,72.5,72.45,72.47,16000.0,59.5918,59.6164,59.5753,59.5918,16000.0
2012-04-23 12:30:00,72.47,72.5,72.45,72.49,15600.0,59.5918,59.6164,59.5753,59.6082,15600.0
2012-04-23 12:35:00,72.49,72.5,72.44,72.44,19500.0,59.6082,59.6164,59.5671,59.5671,19500.0
2012-04-23 12:40:00,72.44,72.45,72.41,72.41,18200.0,59.5671,59.5753,59.5424,59.5424,18200.0
2012-04-23 12:45:00,72.4,72.41,72.36,72.39,34300.0,59.5342,59.5424,59.5013,59.526,34300.0
2012-04-23 12:50:00,72.37,72.42,72.37,72.39,10500.0,59.5095,59.5507,59.5095,59.526,10500.0
2012-04-23 12:55:00,72.38,72.4,72.36,72.38,17300.0,59.5178,59.5342,59.5013,59.5178,17300.0
2012-04-23 13:00:00,72.38,72.4,72.35,72.35,29200.0,59.5178,59.5342,59.4931,59.4931,29200.0
2012-04-23 13:05:00,72.35,72.35,72.27,72.3,47700.0,59.4931,59.4931,59.4273,59.452,47700.0
2012-04-23 13:10:00,72.32,72.37,72.32,72.34,13300.0,59.4684,59.5095,59.4684,59.4849,13300.0
2012-04-23 13:15:00,72.34,72.35,72.28,72.28,24800.0,59.4849,59.4931,59.4355,59.4355,24800.0
2012-04-23 13:20:00,72.27,72.34,72.25,72.34,24800.0,59.4273,59.4849,59.4109,59.4849,24800.0
2012-04-23 13:25:00,72.35,72.36,72.26,72.26,16000.0,59.4931,59.5013,59.4191,59.4191,16000.0
2012-04-23 13:30:00,72.28,72.3,72.26,72.28,37400.0,59.4355,59.452,59.4191,59.4355,37400.0
2012-04-23 13:35:00,72.28,72.33,72.28,72.31,14400.0,59.4355,59.4766,59.4355,59.4602,14400.0
2012-04-23 13:40:00,72.31,72.39,72.31,72.36,37600.0,59.4602,59.526,59.4602,59.5013,37600.0
2012-04-23 13:45:00,72.37,72.37,72.3,72.34,34800.0,59.5095,59.5095,59.452,59.4849,34800.0
2012-04-23 13:50:00,72.34,72.37,72.34,72.35,18600.0,59.4849,59.5095,59.4849,59.4931,18600.0
2012-04-23 13:55:00,72.35,72.37,72.34,72.35,16800.0,59.4931,59.5095,59.4849,59.4931,16800.0
2012-04-23 14:00:00,72.35,72.35,72.3,72.31,64300.0,59.4931,59.4931,59.452,59.4602,64300.0
2012-04-23 14:05:00,72.31,72.31,72.22,72.23,34000.0,59.4602,59.4602,59.3862,59.3944,34000.0
2012-04-23 14:10:00,72.23,72.24,72.18,72.22,39100.0,59.3944,59.4026,59.3533,59.3862,39100.0
2012-04-23 14:15:00,72.21,72.23,72.17,72.22,56700.0,59.378,59.3944,59.3451,59.3862,56700.0
2012-04-23 14:20:00,72.23,72.35,72.22,72.35,36100.0,59.3944,59.4931,59.3862,59.4931,36100.0
2012-04-23 14:25:00,72.35,72.37,72.3,72.32,31900.0,59.4931,59.5095,59.452,59.4684,31900.0
2012-04-23 14:30:00,72.32,72.56,72.32,72.56,41400.0,59.4684,59.6658,59.4684,59.6658,41400.0
2012-04-23 14:35:00,72.56,73.13,72.51,72.9,796100.0,59.6658,60.1345,59.6247,59.9454,796100.0
2012-04-23 14:40:00,72.9,73.02,72.62,72.63,264400.0,59.9454,60.044,59.7151,59.7233,264400.0
2012-04-23 14:45:00,72.63,72.77,72.61,72.66,81300.0,59.7233,59.8385,59.7069,59.748,81300.0
2012-04-23 14:50:00,72.65,72.71,72.53,72.66,38700.0,59.7398,59.7891,59.6411,59.748,38700.0
2012-04-23 14:55:00,72.66,72.66,72.42,72.42,64600.0,59.748,59.748,59.5507,59.5507,64600.0
2012-04-23 15:00:00,72.42,72.55,72.4,72.5,52000.0,59.5507,59.6576,59.5342,59.6164,52000.0
2012-04-23 15:05:00,72.51,72.6,72.46,72.53,52500.0,59.6247,59.6987,59.5835,59.6411,52500.0
2012-04-23 15:10:00,72.52,72.59,72.49,72.59,80800.0,59.6329,59.6904,59.6082,59.6904,80800.0
2012-04-23 15:15:00,72.55,72.61,72.49,72.59,29700.0,59.6576,59.7069,59.6082,59.6904,29700.0
2012-04-23 15:20:00,72.58,72.65,72.55,72.57,33400.0,59.6822,59.7398,59.6576,59.674,33400.0
2012-04-23 15:25:00,72.57,72.6,72.54,72.55,40100.0,59.674,59.6987,59.6493,59.6576,40100.0
2012-04-23 15:30:00,72.56,72.62,72.54,72.59,61100.0,59.6658,59.7151,59.6493,59.6904,61100.0
2012-04-23 15:35:00,72.6,72.68,72.6,72.65,31400.0,59.6987,59.7645,59.6987,59.7398,31400.0
2012-04-23 15:40:00,72.65,72.74,72.65,72.74,109400.0,59.7398,59.8138,59.7398,59.8138,109400.0
2012-04-23 15:45:00,72.73,72.88,72.71,72.82,102300.0,59.8056,59.9289,59.7891,59.8796,102300.0
2012-04-23 15:50:00,72.82,72.9,72.79,72.85,132900.0,59.8796,59.9454,59.8549,59.9042,132900.0
2012-04-23 15:55:00,72.86,72.89,72.78,72.85,269800.0,59.9125,59.9371,59.8467,59.9042,269800.0
2012-04-24 09:30:00,73.21,73.32,73.0,73.08,80700.0,60.2003,60.2907,60.0276,60.0934,80700.0
2012-04-24 09:35:00,73.05,73.16,72.99,73.06,38200.0,60.0687,60.1592,60.0194,60.0769,38200.0
2012-04-24 09:40:00,73.07,73.19,72.97,73.03,36300.0,60.0851,60.1838,60.0029,60.0523,36300.0
2012-04-24 09:45:00,73.03,73.12,72.98,73.01,79800.0,60.0523,60.1263,60.0111,60.0358,79800.0
2012-04-24 09:50:00,73.0,73.12,72.85,72.99,63300.0,60.0276,60.1263,59.9042,60.0194,63300.0
2012-04-24 09:55:00,72.98,72.98,72.77,72.77,81800.0,60.0111,60.0111,59.8385,59.8385,81800.0
2012-04-24 10:00:00,72.78,73.03,72.77,73.03,50100.0,59.8467,60.0523,59.8385,60.0523,50100.0
2012-04-24 10:05:00,73.03,73.27,73.03,73.24,54400.0,60.0523,60.2496,60.0523,60.2249,54400.0
2012-04-24 10:10:00,73.24,73.36,73.23,73.27,68100.0,60.2249,60.3236,60.2167,60.2496,68100.0
2012-04-24 10:15:00,73.28,73.44,73.26,73.41,51500.0,60.2578,60.3894,60.2414,60.3647,51500.0
2012-04-24 10:20:00,73.4,73.4,73.2,73.23,48200.0,60.3565,60.3565,60.192,60.2167,48200.0
2012-04-24 10:25:00,73.24,73.42,73.18,73.41,21000.0,60.2249,60.373,60.1756,60.3647,21000.0
2012-04-24 10:30:00,73.4,73.47,73.36,73.36,32100.0,60.3565,60.4141,60.3236,60.3236,32100.0
2012-04-24 10:35:00,73.36,73.39,73.29,73.36,53400.0,60.3236,60.3483,60.2661,60.3236,53400.0
2012-04-24 10:40:00,73.35,73.57,73.33,73.55,36700.0,60.3154,60.4963,60.2989,60.4798,36700.0
2012-04-24 10:45:00,73.56,73.56,73.4,73.54,40700.0,60.4881,60.4881,60.3565,60.4716,40700.0
2012-04-24 10:50:00,73.52,73.55,73.42,73.45,39700.0,60.4552,60.4798,60.373,60.3976,39700.0
2012-04-24 10:55:00,73.45,73.6,73.43,73.54,115000.0,60.3976,60.521,60.3812,60.4716,115000.0
2012-04-24 11:00:00,73.54,73.65,73.53,73.54,58200.0,60.4716,60.5621,60.4634,60.4716,58200.0
2012-04-24 11:05:00,73.53,73.71,73.47,73.67,94400.0,60.4634,60.6114,60.4141,60.5785,94400.0
2012-04-24 11:10:00,73.65,73.71,73.62,73.69,44300.0,60.5621,60.6114,60.5374,60.595,44300.0
2012-04-24 11:15:00,73.69,73.74,73.57,73.57,42800.0,60.595,60.6361,60.4963,60.4963,42800.0
2012-04-24 11:20:00,73.57,73.71,73.55,73.63,29600.0,60.4963,60.6114,60.4798,60.5456,29600.0
2012-04-24 11:25:00,73.65,73.71,73.64,73.64,21700.0,60.5621,60.6114,60.5539,60.5539,21700.0
2012-04-24 11:30:00,73.64,73.67,73.58,73.61,17200.0,60.5539,60.5785,60.5045,60.5292,17200.0
2012-04-24 11:35:00,73.61,73.63,73.55,73.59,31500.0,60.5292,60.5456,60.4798,60.5127,31500.0
2012-04-24 11:40:00,73.58,73.59,73.53,73.56,16200.0,60.5045,60.5127,60.4634,60.4881,16200.0
2012-04-24 11:45:00,73.56,73.56,73.47,73.48,18500.0,60.4881,60.4881,60.4141,60.4223,18500.0
2012-04-24 11:50:00,73.46,73.55,73.45,73.54,23200.0,60.4058,60.4798,60.3976,60.4716,23200.0
2012-04-24 11:55:00,73.53,73.53,73.48,73.5,8100.0,60.4634,60.4634,60.4223,60.4387,8100.0
2012-04-24 12:00:00,73.51,73.52,73.46,73.46,13000.0,60.447,60.4552,60.4058,60.4058,13000.0
2012-04-24 12:05:00,73.46,73.49,73.41,73.47,20600.0,60.4058,60.4305,60.3647,60.4141,20600.0
2012-04-24 12:10:00,73.47,73.54,73.47,73.53,11400.0,60.4141,60.4716,60.4141,60.4634,11400.0
2012-04-24 12:15:00,73.51,73.52,73.44,73.45,15600.0,60.447,60.4552,60.3894,60.3976,15600.0
2012-04-24 12:20:00,73.45,73.47,73.4,73.45,20000.0,60.3976,60.4141,60.3565,60.3976,20000.0
2012-04-24 12:25:00,73.45,73.45,73.39,73.41,34100.0,60.3976,60.3976,60.3483,60.3647,34100.0
2012-04-24 12:30:00,73.41,73.5,73.41,73.41,24800.0,60.3647,60.4387,60.3647,60.3647,24800.0
2012-04-24 12:35:00,73.41,73.42,73.35,73.35,17500.0,60.3647,60.373,60.3154,60.3154,17500.0
2012-04-24 12:40:00,73.36,73.36,73.28,73.31,21500.0,60.3236,60.3236,60.2578,60.2825,21500.0
2012-04-24 12:45:00,73.31,73.32,73.27,73.29,20700.0,60.2825,60.2907,60.2496,60.2661,20700.0
2012-04-24 12:50:00,73.28,73.28,73.23,73.23,17800.0,60.2578,60.2578,60.2167,60.2167,17800.0
2012-04-24 12:55:00,73.23,73.29,73.23,73.24,13700.0,60.2167,60.2661,60.2167,60.2249,13700.0
2012-04-24 13:00:00,73.25,73.27,73.25,73.26,9800.0,60.2332,60.2496,60.2332,60.2414,9800.0
2012-04-24 13:05:00,73.25,73.27,73.23,73.26,8300.0,60.2332,60.2496,60.2167,60.2414,8300.0
2012-04-24 13:10:00,73.27,73.32,73.27,73.29,11500.0,60.2496,60.2907,60.2496,60.2661,11500.0
2012-04-24 13:15:00,73.3,73.31,73.25,73.25,24200.0,60.2743,60.2825,60.2332,60.2332,24200.0
2012-04-24 13:20:00,73.25,73.3,73.24,73.28,17800.0,60.2332,60.2743,60.2249,60.2578,17800.0
2012-04-24 13:25:00,73.3,73.32,73.27,73.31,44400.0,60.2743,60.2907,60.2496,60.2825,44400.0
2012-04-24 13:30:00,73.31,73.35,73.3,73.3,26800.0,60.2825,60.3154,60.2743,60.2743,26800.0
2012-04-24 13:35:00,73.3,73.3,73.24,73.3,20800.0,60.2743,60.2743,60.2249,60.2743,20800.0
2012-04-24 13:40:00,73.31,73.31,73.2,73.21,27700.0,60.2825,60.2825,60.192,60.2003,27700.0
2012-04-24 13:45:00,73.21,73.23,73.19,73.2,27900.0,60.2003,60.2167,60.1838,60.192,27900.0
2012-04-24 13:50:00,73.2,73.22,73.17,73.2,17000.0,60.192,60.2085,60.1674,60.192,17000.0
2012-04-24 13:55:00,73.18,73.18,73.09,73.14,43500.0,60.1756,60.1756,60.1016,60.1427,43500.0
2012-04-24 14:00:00,73.12,73.14,73.08,73.14,20500.0,60.1263,60.1427,60.0934,60.1427,20500.0
2012-04-24 14:05:00,73.14,73.21,73.11,73.19,30800.0,60.1427,60.2003,60.118,60.1838,30800.0
2012-04-24 14:10:00,73.19,73.19,73.09,73.12,53000.0,60.1838,60.1838,60.1016,60.1263,53000.0
2012-04-24 14:15:00,73.12,73.16,73.08,73.09,29500.0,60.1263,60.1592,60.0934,60.1016,29500.0
2012-04-24 14:20:00,73.09,73.09,72.95,72.97,33900.0,60.1016,60.1016,59.9865,60.0029,33900.0
2012-04-24 14:25:00,72.97,73.01,72.9,73.01,36400.0,60.0029,60.0358,59.9454,60.0358,36400.0
2012-04-24 14:30:00,73.0,73.01,72.96,73.01,34900.0,60.0276,60.0358,59.9947,60.0358,34900.0
2012-04-24 14:35:00,73.0,73.18,73.0,73.18,50800.0,60.0276,60.1756,60.0276,60.1756,50800.0
2012-04-24 14:40:00,73.17,73.25,73.13,73.23,43300.0,60.1674,60.2332,60.1345,60.2167,43300.0
2012-04-24 14:45:00,73.22,73.25,73.21,73.23,25600.0,60.2085,60.2332,60.2003,60.2167,25600.0
2012-04-24 14:50:00,73.23,73.29,73.18,73.29,54000.0,60.2167,60.2661,60.1756,60.2661,54000.0
2012-04-24 14:55:00,73.28,73.28,73.23,73.23,27300.0,60.2578,60.2578,60.2167,60.2167,27300.0
2012-04-24 15:00:00,73.23,73.27,73.19,73.26,30000.0,60.2167,60.2496,60.1838,60.2414,30000.0
2012-04-24 15:05:00,73.26,73.33,73.23,73.33,35000.0,60.2414,60.2989,60.2167,60.2989,35000.0
2012-04-24 15:10:00,73.33,73.34,73.3,73.3,15300.0,60.2989,60.3072,60.2743,60.2743,15300.0
2012-04-24 15:15:00,73.3,73.42,73.25,73.34,44200.0,60.2743,60.373,60.2332,60.3072,44200.0
2012-04-24 15:20:00,73.35,73.45,73.34,73.4,42600.0,60.3154,60.3976,60.3072,60.3565,42600.0
2012-04-24 15:25:00,73.4,73.4,73.25,73.26,32100.0,60.3565,60.3565,60.2332,60.2414,32100.0
2012-04-24 15:30:00,73.26,73.35,73.25,73.35,41300.0,60.2414,60.3154,60.2332,60.3154,41300.0
2012-04-24 15:35:00,73.35,73.39,73.28,73.28,36900.0,60.3154,60.3483,60.2578,60.2578,36900.0
2012-04-24 15:40:00,73.28,73.33,73.22,73.23,45500.0,60.2578,60.2989,60.2085,60.2167,45500.0
2012-04-24 15:45:00,73.23,73.27,73.14,73.17,152900.0,60.2167,60.2496,60.1427,60.1674,152900.0
2012-04-24 15:50:00,73.18,73.23,73.16,73.2,53900.0,60.1756,60.2167,60.1592,60.192,53900.0
2012-04-24 15:55:00,73.21,73.31,73.15,73.24,192100.0,60.2003,60.2825,60.1509,60.2249,192100.0
2012-04-25 09:30:00,75.05,75.29,74.9,75.25,376700.0,61.7133,61.9106,61.5899,61.8778,376700.0
2012-04-25 09:35:00,75.27,75.6,75.2,75.6,314000.0,61.8942,62.1656,61.8366,62.1656,314000.0
2012-04-25 09:40:00,75.59,76.13,75.51,76.13,390400.0,62.1573,62.6014,62.0915,62.6014,390400.0
2012-04-25 09:45:00,76.11,76.5,76.03,76.4,260500.0,62.5849,62.9056,62.5191,62.8234,260500.0
2012-04-25 09:50:00,76.43,76.55,76.32,76.45,226800.0,62.8481,62.9467,62.7576,62.8645,226800.0
2012-04-25 09:55:00,76.48,76.48,76.1,76.17,197700.0,62.8892,62.8892,62.5767,62.6343,197700.0
2012-04-25 10:00:00,76.22,76.46,76.18,76.32,155500.0,62.6754,62.8727,62.6425,62.7576,155500.0
2012-04-25 10:05:00,76.33,76.5,76.3,76.39,113300.0,62.7658,62.9056,62.7412,62.8152,113300.0
2012-04-25 10:10:00,76.37,76.43,76.22,76.27,145900.0,62.7987,62.8481,62.6754,62.7165,145900.0
2012-04-25 10:15:00,76.26,76.42,76.21,76.22,174100.0,62.7083,62.8398,62.6672,62.6754,174100.0
2012-04-25 10:20:00,76.22,76.33,76.08,76.08,242000.0,62.6754,62.7658,62.5603,62.5603,242000.0
2012-04-25 10:25:00,76.08,76.12,75.86,75.86,277900.0,62.5603,62.5931,62.3794,62.3794,277900.0
2012-04-25 10:30:00,75.86,75.88,75.53,75.54,166800.0,62.3794,62.3958,62.108,62.1162,166800.0
2012-04-25 10:35:00,75.54,75.68,75.41,75.45,128700.0,62.1162,62.2313,62.0093,62.0422,128700.0
2012-04-25 10:40:00,75.45,75.57,75.3,75.56,115800.0,62.0422,62.1409,61.9189,62.1327,115800.0
2012-04-25 10:45:00,75.55,75.77,75.43,75.75,99400.0,62.1244,62.3053,62.0258,62.2889,99400.0
2012-04-25 10:50:00,75.76,75.98,75.76,75.98,97800.0,62.2971,62.478,62.2971,62.478,97800.0
2012-04-25 10:55:00,75.97,76.09,75.81,76.04,103500.0,62.4698,62.5685,62.3382,62.5274,103500.0
2012-04-25 11:00:00,76.03,76.07,75.92,75.95,57400.0,62.5191,62.552,62.4287,62.4534,57400.0
2012-04-25 11:05:00,75.96,76.1,75.94,76.06,142000.0,62.4616,62.5767,62.4451,62.5438,142000.0
2012-04-25 11:10:00,76.06,76.26,76.06,76.26,84900.0,62.5438,62.7083,62.5438,62.7083,84900.0
2012-04-25 11:15:00,76.25,76.26,76.06,76.24,78400.0,62.7,62.7083,62.5438,62.6918,78400.0
2012-04-25 11:20:00,76.24,76.4,76.17,76.35,103400.0,62.6918,62.8234,62.6343,62.7823,103400.0
2012-04-25 11:25:00,76.35,76.36,76.24,76.25,76700.0,62.7823,62.7905,62.6918,62.7,76700.0
2012-04-25 11:30:00,76.24,76.24,76.11,76.15,32000.0,62.6918,62.6918,62.5849,62.6178,32000.0
2012-04-25 11:35:00,76.14,76.18,76.09,76.09,41400.0,62.6096,62.6425,62.5685,62.5685,41400.0
2012-04-25 11:40:00,76.1,76.11,75.95,75.99,66400.0,62.5767,62.5849,62.4534,62.4862,66400.0
2012-04-25 11:45:00,75.98,76.14,75.98,76.13,50400.0,62.478,62.6096,62.478,62.6014,50400.0
2012-04-25 11:50:00,76.14,76.25,76.13,76.22,44000.0,62.6096,62.7,62.6014,62.6754,44000.0
2012-04-25 11:55:00,76.21,76.21,76.05,76.08,44000.0,62.6672,62.6672,62.5356,62.5603,44000.0
2012-04-25 12:00:00,76.07,76.17,76.04,76.06,151000.0,62.552,62.6343,62.5274,62.5438,151000.0
2012-04-25 12:05:00,76.06,76.09,75.94,75.94,33100.0,62.5438,62.5685,62.4451,62.4451,33100.0
2012-04-25 12:10:00,75.95,76.01,75.94,75.98,34400.0,62.4534,62.5027,62.4451,62.478,34400.0
2012-04-25 12:15:00,75.97,76.01,75.93,75.94,43000.0,62.4698,62.5027,62.4369,62.4451,43000.0
2012-04-25 12:20:00,75.95,75.96,75.84,75.87,55100.0,62.4534,62.4616,62.3629,62.3876,55100.0
2012-04-25 12:25:00,75.85,75.98,75.85,75.94,60700.0,62.3711,62.478,62.3711,62.4451,60700.0
2012-04-25 12:30:00,75.94,76.0,75.87,75.91,60700.0,62.4451,62.4945,62.3876,62.4205,60700.0
2012-04-25 12:35:00,75.92,76.03,75.9,75.91,46500.0,62.4287,62.5191,62.4122,62.4205,46500.0
2012-04-25 12:40:00,75.9,75.98,75.89,75.9,29000.0,62.4122,62.478,62.404,62.4122,29000.0
2012-04-25 12:45:00,75.89,75.93,75.83,75.87,36100.0,62.404,62.4369,62.3547,62.3876,36100.0
2012-04-25 12:50:00,75.85,75.97,75.85,75.94,30000.0,62.3711,62.4698,62.3711,62.4451,30000.0
2012-04-25 12:55:00,75.93,76.02,75.89,76.0,41100.0,62.4369,62.5109,62.404,62.4945,41100.0
2012-04-25 13:00:00,76.0,76.05,75.97,76.01,52700.0,62.4945,62.5356,62.4698,62.5027,52700.0
2012-04-25 13:05:00,76.02,76.22,76.01,76.2,68300.0,62.5109,62.6754,62.5027,62.6589,68300.0
2012-04-25 13:10:00,76.2,76.25,76.18,76.21,51000.0,62.6589,62.7,62.6425,62.6672,51000.0
2012-04-25 13:15:00,76.2,76.22,76.19,76.19,22400.0,62.6589,62.6754,62.6507,62.6507,22400.0
2012-04-25 13:20:00,76.2,76.29,76.19,76.26,76700.0,62.6589,62.7329,62.6507,62.7083,76700.0
2012-04-25 13:25:00,76.25,76.38,76.25,76.32,66000.0,62.7,62.8069,62.7,62.7576,66000.0
2012-04-25 13:30:00,76.31,76.36,76.29,76.32,53200.0,62.7494,62.7905,62.7329,62.7576,53200.0
2012-04-25 13:35:00,76.32,76.36,76.26,76.28,40800.0,62.7576,62.7905,62.7083,62.7247,40800.0
2012-04-25 13:40:00,76.28,76.32,76.22,76.24,39800.0,62.7247,62.7576,62.6754,62.6918,39800.0
2012-04-25 13:45:00,76.25,76.34,76.25,76.33,38500.0,62.7,62.7741,62.7,62.7658,38500.0
2012-04-25 13:50:00,76.33,76.47,76.32,76.47,87500.0,62.7658,62.881,62.7576,62.881,87500.0
2012-04-25 13:55:00,76.47,76.48,76.34,76.35,48500.0,62.881,62.8892,62.7741,62.7823,48500.0
2012-04-25 14:00:00,76.34,76.34,76.23,76.29,105100.0,62.7741,62.7741,62.6836,62.7329,105100.0
2012-04-25 14:05:00,76.29,76.33,76.25,76.27,52000.0,62.7329,62.7658,62.7,62.7165,52000.0
2012-04-25 14:10:00,76.27,76.34,76.27,76.31,39100.0,62.7165,62.7741,62.7165,62.7494,39100.0
2012-04-25 14:15:00,76.31,76.43,76.28,76.43,50100.0,62.7494,62.8481,62.7247,62.8481,50100.0
2012-04-25 14:20:00,76.43,76.66,76.42,76.65,167000.0,62.8481,63.0372,62.8398,63.029,167000.0
2012-04-25 14:25:00,76.65,76.66,76.44,76.58,72400.0,63.029,63.0372,62.8563,62.9714,72400.0
2012-04-25 14:30:00,76.58,76.62,76.53,76.57,101100.0,62.9714,63.0043,62.9303,62.9632,101100.0
2012-04-25 14:35:00,76.57,76.62,76.53,76.58,71600.0,62.9632,63.0043,62.9303,62.9714,71600.0
2012-04-25 14:40:00,76.58,76.65,76.55,76.6,73800.0,62.9714,63.029,62.9467,62.9879,73800.0
2012-04-25 14:45:00,76.6,76.75,76.6,76.74,78200.0,62.9879,63.1112,62.9879,63.103,78200.0
2012-04-25 14:50:00,76.75,76.9,76.73,76.89,130100.0,63.1112,63.2345,63.0947,63.2263,130100.0
2012-04-25 14:55:00,76.88,77.15,76.84,77.13,168100.0,63.2181,63.4401,63.1852,63.4237,168100.0
2012-04-25 15:00:00,77.13,77.17,77.0,77.09,146200.0,63.4237,63.4566,63.3168,63.3908,146200.0
2012-04-25 15:05:00,77.08,77.09,76.89,77.0,169400.0,63.3826,63.3908,63.2263,63.3168,169400.0
2012-04-25 15:10:00,77.0,77.15,76.9,76.92,128100.0,63.3168,63.4401,63.2345,63.251,128100.0
2012-04-25 15:15:00,76.92,77.05,76.91,77.02,85000.0,63.251,63.3579,63.2428,63.3332,85000.0
2012-04-25 15:20:00,77.02,77.11,77.01,77.11,113200.0,63.3332,63.4072,63.325,63.4072,113200.0
2012-04-25 15:25:00,77.11,77.11,76.97,77.02,112200.0,63.4072,63.4072,63.2921,63.3332,112200.0
2012-04-25 15:30:00,77.03,77.08,76.99,77.08,148000.0,63.3414,63.3826,63.3085,63.3826,148000.0
2012-04-25 15:35:00,77.08,77.23,77.08,77.16,162900.0,63.3826,63.5059,63.3826,63.4483,162900.0
2012-04-25 15:40:00,77.15,77.5,77.15,77.45,276200.0,63.4401,63.7279,63.4401,63.6868,276200.0
2012-04-25 15:45:00,77.43,77.44,77.2,77.33,381900.0,63.6704,63.6786,63.4812,63.5881,381900.0
2012-04-25 15:50:00,77.34,77.4,77.25,77.33,443300.0,63.5963,63.6457,63.5223,63.5881,443300.0
2012-04-25 15:55:00,77.34,77.34,77.08,77.08,771900.0,63.5963,63.5963,63.3826,63.3826,771900.0
2012-04-26 09:30:00,76.71,77.0,76.61,76.99,203100.0,63.0783,63.3168,62.9961,63.3085,203100.0
2012-04-26 09:35:00,76.99,77.05,76.94,77.04,103300.0,63.3085,63.3579,63.2674,63.3497,103300.0
2012-04-26 09:40:00,77.04,77.06,76.86,76.87,129400.0,63.3497,63.3661,63.2016,63.2099,129400.0
2012-04-26 09:45:00,76.88,76.88,76.55,76.66,82600.0,63.2181,63.2181,62.9467,63.0372,82600.0
2012-04-26 09:50:00,76.66,76.83,76.65,76.82,87700.0,63.0372,63.177,63.029,63.1688,87700.0
2012-04-26 09:55:00,76.83,76.86,76.66,76.81,43800.0,63.177,63.2016,63.0372,63.1605,43800.0
2012-04-26 10:00:00,76.79,77.05,76.79,76.92,104400.0,63.1441,63.3579,63.1441,63.251,104400.0
2012-04-26 10:05:00,76.92,76.99,76.81,76.82,60400.0,63.251,63.3085,63.1605,63.1688,60400.0
2012-04-26 10:10:00,76.81,76.97,76.8,76.81,53400.0,63.1605,63.2921,63.1523,63.1605,53400.0
2012-04-26 10:15:00,76.82,77.02,76.81,77.01,94300.0,63.1688,63.3332,63.1605,63.325,94300.0
2012-04-26 10:20:00,76.99,77.03,76.94,76.99,100800.0,63.3085,63.3414,63.2674,63.3085,100800.0
2012-04-26 10:25:00,77.0,77.0,76.93,76.94,54100.0,63.3168,63.3168,63.2592,63.2674,54100.0
2012-04-26 10:30:00,76.94,76.94,76.73,76.79,69300.0,63.2674,63.2674,63.0947,63.1441,69300.0
2012-04-26 10:35:00,76.78,76.81,76.74,76.75,43200.0,63.1359,63.1605,63.103,63.1112,43200.0
2012-04-26 10:40:00,76.76,76.81,76.67,76.81,43700.0,63.1194,63.1605,63.0454,63.1605,43700.0
2012-04-26 10:45:00,76.81,76.81,76.68,76.77,50900.0,63.1605,63.1605,63.0536,63.1276,50900.0
2012-04-26 10:50:00,76.75,76.8,76.72,76.75,40700.0,63.1112,63.1523,63.0865,63.1112,40700.0
2012-04-26 10:55:00,76.75,76.78,76.64,76.66,23900.0,63.1112,63.1359,63.0207,63.0372,23900.0
2012-04-26 11:00:00,76.66,76.76,76.64,76.75,34500.0,63.0372,63.1194,63.0207,63.1112,34500.0
2012-04-26 11:05:00,76.75,76.75,76.66,76.66,30000.0,63.1112,63.1112,63.0372,63.0372,30000.0
2012-04-26 11:10:00,76.66,76.66,76.6,76.65,32800.0,63.0372,63.0372,62.9879,63.029,32800.0
2012-04-26 11:15:00,76.64,76.71,76.63,76.7,61800.0,63.0207,63.0783,63.0125,63.0701,61800.0
2012-04-26 11:20:00,76.7,76.85,76.69,76.83,27200.0,63.0701,63.1934,63.0619,63.177,27200.0
2012-04-26 11:25:00,76.83,76.84,76.78,76.84,44700.0,63.177,63.1852,63.1359,63.1852,44700.0
2012-04-26 11:30:00,76.84,76.84,76.7,76.74,27000.0,63.1852,63.1852,63.0701,63.103,27000.0
2012-04-26 11:35:00,76.73,76.92,76.73,76.9,64300.0,63.0947,63.251,63.0947,63.2345,64300.0
2012-04-26 11:40:00,76.91,77.01,76.9,77.0,74500.0,63.2428,63.325,63.2345,63.3168,74500.0
2012-04-26 11:45:00,77.01,77.01,76.94,76.95,32100.0,63.325,63.325,63.2674,63.2757,32100.0
2012-04-26 11:50:00,76.95,76.98,76.89,76.98,41100.0,63.2757,63.3003,63.2263,63.3003,41100.0
2012-04-26 11:55:00,76.98,77.03,76.97,77.02,55600.0,63.3003,63.3414,63.2921,63.3332,55600.0
2012-04-26 12:00:00,77.02,77.03,76.97,76.99,53200.0,63.3332,63.3414,63.2921,63.3085,53200.0
2012-04-26 12:05:00,76.99,77.08,76.99,77.07,74000.0,63.3085,63.3826,63.3085,63.3743,74000.0
2012-04-26 12:10:00,77.07,77.14,77.03,77.03,78200.0,63.3743,63.4319,63.3414,63.3414,78200.0
2012-04-26 12:15:00,77.02,77.13,77.0,77.06,41900.0,63.3332,63.4237,63.3168,63.3661,41900.0
2012-04-26 12:20:00,77.06,77.12,77.06,77.06,25200.0,63.3661,63.4154,63.3661,63.3661,25200.0
2012-04-26 12:25:00,77.07,77.12,77.04,77.12,22900.0,63.3743,63.4154,63.3497,63.4154,22900.0
2012-04-26 12:30:00,77.11,77.12,77.03,77.1,27400.0,63.4072,63.4154,63.3414,63.399,27400.0
2012-04-26 12:35:00,77.1,77.12,77.04,77.04,19800.0,63.399,63.4154,63.3497,63.3497,19800.0
2012-04-26 12:40:00,77.04,77.1,77.03,77.08,30900.0,63.3497,63.399,63.3414,63.3826,30900.0
2012-04-26 12:45:00,77.08,77.13,77.07,77.13,30500.0,63.3826,63.4237,63.3743,63.4237,30500.0
2012-04-26 12:50:00,77.12,77.19,77.12,77.19,30300.0,63.4154,63.473,63.4154,63.473,30300.0
2012-04-26 12:55:00,77.18,77.19,77.1,77.13,30300.0,63.4648,63.473,63.399,63.4237,30300.0
2012-04-26 13:00:00,77.13,77.17,77.05,77.06,29900.0,63.4237,63.4566,63.3579,63.3661,29900.0
2012-04-26 13:05:00,77.05,77.06,77.03,77.05,21100.0,63.3579,63.3661,63.3414,63.3579,21100.0
2012-04-26 13:10:00,77.04,77.08,77.02,77.05,31100.0,63.3497,63.3826,63.3332,63.3579,31100.0
2012-04-26 13:15:00,77.05,77.09,77.01,77.06,49100.0,63.3579,63.3908,63.325,63.3661,49100.0
2012-04-26 13:20:00,77.07,77.07,77.02,77.07,31200.0,63.3743,63.3743,63.3332,63.3743,31200.0
2012-04-26 13:25:00,77.07,77.08,76.97,76.97,30100.0,63.3743,63.3826,63.2921,63.2921,30100.0
2012-04-26 13:30:00,76.97,76.99,76.93,76.93,34100.0,63.2921,63.3085,63.2592,63.2592,34100.0
2012-04-26 13:35:00,76.94,77.08,76.93,77.04,79500.0,63.2674,63.3826,63.2592,63.3497,79500.0
2012-04-26 13:40:00,77.02,77.02,76.93,76.96,40300.0,63.3332,63.3332,63.2592,63.2839,40300.0
2012-04-26 13:45:00,76.96,77.0,76.92,76.94,37000.0,63.2839,63.3168,63.251,63.2674,37000.0
2012-04-26 13:50:00,76.94,76.95,76.9,76.93,37000.0,63.2674,63.2757,63.2345,63.2592,37000.0
2012-04-26 13:55:00,76.92,76.97,76.9,76.92,21700.0,63.251,63.2921,63.2345,63.251,21700.0
2012-04-26 14:00:00,76.92,77.0,76.91,76.97,30500.0,63.251,63.3168,63.2428,63.2921,30500.0
2012-04-26 14:05:00,76.96,76.97,76.94,76.95,27100.0,63.2839,63.2921,63.2674,63.2757,27100.0
2012-04-26 14:10:00,76.95,76.99,76.93,76.96,32200.0,63.2757,63.3085,63.2592,63.2839,32200.0
2012-04-26 14:15:00,76.98,77.05,76.95,77.05,28300.0,63.3003,63.3579,63.2757,63.3579,28300.0
2012-04-26 14:20:00,77.05,77.09,77.01,77.09,23200.0,63.3579,63.3908,63.325,63.3908,23200.0
2012-04-26 14:25:00,77.07,77.07,76.99,77.0,40900.0,63.3743,63.3743,63.3085,63.3168,40900.0
2012-04-26 14:30:00,77.02,77.1,77.01,77.1,47200.0,63.3332,63.399,63.325,63.399,47200.0
2012-04-26 14:35:00,77.1,77.16,77.05,77.16,53200.0,63.399,63.4483,63.3579,63.4483,53200.0
2012-04-26 14:40:00,77.15,77.17,77.0,77.15,123700.0,63.4401,63.4566,63.3168,63.4401,123700.0
2012-04-26 14:45:00,77.15,77.2,77.06,77.07,48700.0,63.4401,63.4812,63.3661,63.3743,48700.0
2012-04-26 14:50:00,77.07,77.12,77.04,77.04,27100.0,63.3743,63.4154,63.3497,63.3497,27100.0
2012-04-26 14:55:00,77.04,77.09,77.04,77.05,32500.0,63.3497,63.3908,63.3497,63.3579,32500.0
2012-04-26 15:00:00,77.04,77.07,77.03,77.05,38200.0,63.3497,63.3743,63.3414,63.3579,38200.0
2012-04-26 15:05:00,77.05,77.11,77.05,77.07,50600.0,63.3579,63.4072,63.3579,63.3743,50600.0
2012-04-26 15:10:00,77.06,77.11,77.05,77.07,56600.0,63.3661,63.4072,63.3579,63.3743,56600.0
2012-04-26 15:15:00,77.07,77.13,77.05,77.09,48300.0,63.3743,63.4237,63.3579,63.3908,48300.0
2012-04-26 15:20:00,77.09,77.11,77.05,77.09,47600.0,63.3908,63.4072,63.3579,63.3908,47600.0
2012-04-26 15:25:00,77.07,77.1,77.05,77.06,46600.0,63.3743,63.399,63.3579,63.3661,46600.0
2012-04-26 15:30:00,77.05,77.06,77.03,77.03,75100.0,63.3579,63.3661,63.3414,63.3414,75100.0
2012-04-26 15:35:00,77.03,77.05,76.97,76.98,87100.0,63.3414,63.3579,63.2921,63.3003,87100.0
2012-04-26 15:40:00,76.98,77.03,76.98,77.0,77300.0,63.3003,63.3414,63.3003,63.3168,77300.0
2012-04-26 15:45:00,76.99,77.13,76.98,77.09,151100.0,63.3085,63.4237,63.3003,63.3908,151100.0
2012-04-26 15:50:00,77.08,77.09,76.97,76.98,104500.0,63.3826,63.3908,63.2921,63.3003,104500.0
2012-04-26 15:55:00,76.99,77.04,76.92,77.0,199700.0,63.3085,63.3497,63.251,63.3168,199700.0
2012-04-27 09:30:00,77.29,77.43,77.22,77.29,116200.0,63.5552,63.6704,63.4977,63.5552,116200.0
2012-04-27 09:35:00,77.28,77.36,77.24,77.31,35700.0,63.547,63.6128,63.5141,63.5717,35700.0
2012-04-27 09:40:00,77.3,77.47,77.3,77.43,75400.0,63.5635,63.7032,63.5635,63.6704,75400.0
2012-04-27 09:45:00,77.46,77.57,77.39,77.4,84700.0,63.695,63.7855,63.6375,63.6457,84700.0
2012-04-27 09:50:00,77.4,77.44,77.31,77.32,52400.0,63.6457,63.6786,63.5717,63.5799,52400.0
2012-04-27 09:55:00,77.33,77.47,77.33,77.39,53400.0,63.5881,63.7032,63.5881,63.6375,53400.0
2012-04-27 10:00:00,77.4,77.4,77.19,77.27,93400.0,63.6457,63.6457,63.473,63.5388,93400.0
2012-04-27 10:05:00,77.25,77.26,76.99,77.02,58500.0,63.5223,63.5306,63.3085,63.3332,58500.0
2012-04-27 10:10:00,77.03,77.07,76.91,76.92,46000.0,63.3414,63.3743,63.2428,63.251,46000.0
2012-04-27 10:15:00,76.92,77.2,76.9,77.17,54000.0,63.251,63.4812,63.2345,63.4566,54000.0
2012-04-27 10:20:00,77.16,77.17,77.07,77.11,46100.0,63.4483,63.4566,63.3743,63.4072,46100.0
2012-04-27 10:25:00,77.11,77.21,77.07,77.2,69600.0,63.4072,63.4895,63.3743,63.4812,69600.0
2012-04-27 10:30:00,77.21,77.22,77.02,77.22,48500.0,63.4895,63.4977,63.3332,63.4977,48500.0
2012-04-27 10:35:00,77.2,77.31,77.2,77.3,71600.0,63.4812,63.5717,63.4812,63.5635,71600.0
2012-04-27 10:40:00,77.28,77.32,77.23,77.27,45200.0,63.547,63.5799,63.5059,63.5388,45200.0
2012-04-27 10:45:00,77.28,77.29,77.14,77.17,42800.0,63.547,63.5552,63.4319,63.4566,42800.0
2012-04-27 10:50:00,77.17,77.25,77.17,77.24,29100.0,63.4566,63.5223,63.4566,63.5141,29100.0
2012-04-27 10:55:00,77.24,77.3,77.2,77.22,37400.0,63.5141,63.5635,63.4812,63.4977,37400.0
2012-04-27 11:00:00,77.23,77.28,77.16,77.17,40500.0,63.5059,63.547,63.4483,63.4566,40500.0
2012-04-27 11:05:00,77.16,77.2,77.14,77.15,26700.0,63.4483,63.4812,63.4319,63.4401,26700.0
2012-04-27 11:10:00,77.15,77.18,77.1,77.1,33800.0,63.4401,63.4648,63.399,63.399,33800.0
2012-04-27 11:15:00,77.11,77.12,77.03,77.04,54800.0,63.4072,63.4154,63.3414,63.3497,54800.0
2012-04-27 11:20:00,77.04,77.06,77.0,77.05,38400.0,63.3497,63.3661,63.3168,63.3579,38400.0
2012-04-27 11:25:00,77.05,77.08,77.0,77.0,34600.0,63.3579,63.3826,63.3168,63.3168,34600.0
2012-04-27 11:30:00,77.03,77.06,77.0,77.06,32600.0,63.3414,63.3661,63.3168,63.3661,32600.0
2012-04-27 11:35:00,77.08,77.13,77.05,77.11,35300.0,63.3826,63.4237,63.3579,63.4072,35300.0
2012-04-27 11:40:00,77.08,77.1,77.02,77.08,24300.0,63.3826,63.399,63.3332,63.3826,24300.0
2012-04-27 11:45:00,77.08,77.11,77.02,77.06,30700.0,63.3826,63.4072,63.3332,63.3661,30700.0
2012-04-27 11:50:00,77.05,77.08,77.0,77.02,14500.0,63.3579,63.3826,63.3168,63.3332,14500.0
2012-04-27 11:55:00,77.02,77.06,77.0,77.05,33100.0,63.3332,63.3661,63.3168,63.3579,33100.0
2012-04-27 12:00:00,77.05,77.07,76.98,77.0,74000.0,63.3579,63.3743,63.3003,63.3168,74000.0
2012-04-27 12:05:00,77.01,77.03,76.99,77.0,18100.0,63.325,63.3414,63.3085,63.3168,18100.0
2012-04-27 12:10:00,76.99,77.02,76.98,77.0,29300.0,63.3085,63.3332,63.3003,63.3168,29300.0
2012-04-27 12:15:00,77.01,77.03,77.0,77.02,27100.0,63.325,63.3414,63.3168,63.3332,27100.0
2012-04-27 12:20:00,77.01,77.02,76.97,77.0,20700.0,63.325,63.3332,63.2921,63.3168,20700.0
2012-04-27 12:25:00,77.0,77.01,76.97,77.0,17100.0,63.3168,63.325,63.2921,63.3168,17100.0
2012-04-27 12:30:00,77.01,77.08,77.0,77.04,30200.0,63.325,63.3826,63.3168,63.3497,30200.0
2012-04-27 12:35:00,77.06,77.07,76.97,76.97,28100.0,63.3661,63.3743,63.2921,63.2921,28100.0
2012-04-27 12:40:00,76.99,77.01,76.96,76.96,11900.0,63.3085,63.325,63.2839,63.2839,11900.0
2012-04-27 12:45:00,76.97,76.97,76.93,76.95,26300.0,63.2921,63.2921,63.2592,63.2757,26300.0
2012-04-27 12:50:00,76.95,76.98,76.93,76.96,11000.0,63.2757,63.3003,63.2592,63.2839,11000.0
2012-04-27 12:55:00,76.97,77.0,76.94,77.0,19100.0,63.2921,63.3168,63.2674,63.3168,19100.0
2012-04-27 13:00:00,77.0,77.01,76.97,77.0,38400.0,63.3168,63.325,63.2921,63.3168,38400.0
2012-04-27 13:05:00,77.0,77.02,76.97,76.98,50000.0,63.3168,63.3332,63.2921,63.3003,50000.0
2012-04-27 13:10:00,76.99,77.02,76.98,77.02,55100.0,63.3085,63.3332,63.3003,63.3332,55100.0
2012-04-27 13:15:00,77.01,77.03,77.0,77.01,16200.0,63.325,63.3414,63.3168,63.325,16200.0
2012-04-27 13:20:00,77.01,77.05,77.01,77.05,15400.0,63.325,63.3579,63.325,63.3579,15400.0
2012-04-27 13:25:00,77.05,77.1,77.03,77.08,38500.0,63.3579,63.399,63.3414,63.3826,38500.0
2012-04-27 13:30:00,77.08,77.15,77.08,77.14,31900.0,63.3826,63.4401,63.3826,63.4319,31900.0
2012-04-27 13:35:00,77.15,77.21,77.08,77.08,54600.0,63.4401,63.4895,63.3826,63.3826,54600.0
2012-04-27 13:40:00,77.08,77.3,77.08,77.28,75500.0,63.3826,63.5635,63.3826,63.547,75500.0
2012-04-27 13:45:00,77.28,77.29,77.24,77.29,31600.0,63.547,63.5552,63.5141,63.5552,31600.0
2012-04-27 13:50:00,77.29,77.37,77.27,77.34,58500.0,63.5552,63.621,63.5388,63.5963,58500.0
2012-04-27 13:55:00,77.35,77.38,77.32,77.38,20300.0,63.6046,63.6292,63.5799,63.6292,20300.0
2012-04-27 14:00:00,77.38,77.4,77.35,77.36,31000.0,63.6292,63.6457,63.6046,63.6128,31000.0
2012-04-27 14:05:00,77.36,77.4,77.35,77.36,26000.0,63.6128,63.6457,63.6046,63.6128,26000.0
2012-04-27 14:10:00,77.36,77.38,77.34,77.36,23500.0,63.6128,63.6292,63.5963,63.6128,23500.0
2012-04-27 14:15:00,77.35,77.36,77.3,77.3,21700.0,63.6046,63.6128,63.5635,63.5635,21700.0
2012-04-27 14:20:00,77.3,77.31,77.27,77.31,29600.0,63.5635,63.5717,63.5388,63.5717,29600.0
2012-04-27 14:25:00,77.32,77.32,77.26,77.26,27700.0,63.5799,63.5799,63.5306,63.5306,27700.0
2012-04-27 14:30:00,77.27,77.29,77.25,77.27,31300.0,63.5388,63.5552,63.5223,63.5388,31300.0
2012-04-27 14:35:00,77.28,77.34,77.26,77.34,25100.0,63.547,63.5963,63.5306,63.5963,25100.0
2012-04-27 14:40:00,77.33,77.39,77.33,77.37,28300.0,63.5881,63.6375,63.5881,63.621,28300.0
2012-04-27 14:45:00,77.37,77.41,77.37,77.4,30300.0,63.621,63.6539,63.621,63.6457,30300.0
2012-04-27 14:50:00,77.4,77.45,77.39,77.45,23700.0,63.6457,63.6868,63.6375,63.6868,23700.0
2012-04-27 14:55:00,77.45,77.46,77.38,77.4,32600.0,63.6868,63.695,63.6292,63.6457,32600.0
2012-04-27 15:00:00,77.41,77.43,77.3,77.3,98800.0,63.6539,63.6704,63.5635,63.5635,98800.0
2012-04-27 15:05:00,77.31,77.45,77.28,77.45,27000.0,63.5717,63.6868,63.547,63.6868,27000.0
2012-04-27 15:10:00,77.46,77.5,77.45,77.48,48400.0,63.695,63.7279,63.6868,63.7115,48400.0
2012-04-27 15:15:00,77.49,77.49,77.41,77.43,23100.0,63.7197,63.7197,63.6539,63.6704,23100.0
2012-04-27 15:20:00,77.43,77.47,77.42,77.47,39300.0,63.6704,63.7032,63.6621,63.7032,39300.0
2012-04-27 15:25:00,77.46,77.49,77.41,77.41,43900.0,63.695,63.7197,63.6539,63.6539,43900.0
2012-04-27 15:30:00,77.41,77.41,77.34,77.36,40000.0,63.6539,63.6539,63.5963,63.6128,40000.0
2012-04-27 15:35:00,77.36,77.37,77.34,77.37,41400.0,63.6128,63.621,63.5963,63.621,41400.0
2012-04-27 15:40:00,77.37,77.4,77.31,77.36,74900.0,63.621,63.6457,63.5717,63.6128,74900.0
2012-04-27 15:45:00,77.35,77.38,77.29,77.3,76000.0,63.6046,63.6292,63.5552,63.5635,76000.0
2012-04-27 15:50:00,77.31,77.31,77.21,77.26,85200.0,63.5717,63.5717,63.4895,63.5306,85200.0
2012-04-27 15:55:00,77.26,77.32,77.23,77.28,199300.0,63.5306,63.5799,63.5059,63.547,199300.0
2012-04-30 09:30:00,76.51,76.87,76.5,76.52,296300.0,62.9138,63.2099,62.9056,62.9221,296300.0
2012-04-30 09:35:00,76.54,76.62,76.3,76.38,127400.0,62.9385,63.0043,62.7412,62.8069,127400.0
2012-04-30 09:40:00,76.37,76.42,75.96,76.01,135300.0,62.7987,62.8398,62.4616,62.5027,135300.0
2012-04-30 09:45:00,76.01,76.28,75.99,76.16,72600.0,62.5027,62.7247,62.4862,62.626,72600.0
2012-04-30 09:50:00,76.16,76.25,76.12,76.12,52900.0,62.626,62.7,62.5931,62.5931,52900.0
2012-04-30 09:55:00,76.12,76.22,76.1,76.16,47200.0,62.5931,62.6754,62.5767,62.626,47200.0
2012-04-30 10:00:00,76.17,76.29,76.1,76.25,97600.0,62.6343,62.7329,62.5767,62.7,97600.0
2012-04-30 10:05:00,76.26,76.32,76.22,76.27,58900.0,62.7083,62.7576,62.6754,62.7165,58900.0
2012-04-30 10:10:00,76.28,76.4,76.21,76.37,59600.0,62.7247,62.8234,62.6672,62.7987,59600.0
2012-04-30 10:15:00,76.38,76.44,76.25,76.28,82400.0,62.8069,62.8563,62.7,62.7247,82400.0
2012-04-30 10:20:00,76.27,76.43,76.26,76.37,92600.0,62.7165,62.8481,62.7083,62.7987,92600.0
2012-04-30 10:25:00,76.36,76.45,76.32,76.43,38400.0,62.7905,62.8645,62.7576,62.8481,38400.0
2012-04-30 10:30:00,76.43,76.43,76.33,76.4,57400.0,62.8481,62.8481,62.7658,62.8234,57400.0
2012-04-30 10:35:00,76.4,76.42,76.35,76.35,33500.0,62.8234,62.8398,62.7823,62.7823,33500.0
2012-04-30 10:40:00,76.34,76.34,76.22,76.28,75900.0,62.7741,62.7741,62.6754,62.7247,75900.0
2012-04-30 10:45:00,76.29,76.3,76.16,76.19,52300.0,62.7329,62.7412,62.626,62.6507,52300.0
2012-04-30 10:50:00,76.18,76.18,76.13,76.17,28000.0,62.6425,62.6425,62.6014,62.6343,28000.0
2012-04-30 10:55:00,76.17,76.2,76.12,76.13,51700.0,62.6343,62.6589,62.5931,62.6014,51700.0
2012-04-30 11:00:00,76.14,76.16,76.05,76.06,57000.0,62.6096,62.626,62.5356,62.5438,57000.0
2012-04-30 11:05:00,76.05,76.06,75.9,75.93,135000.0,62.5356,62.5438,62.4122,62.4369,135000.0
2012-04-30 11:10:00,75.93,75.94,75.71,75.71,151400.0,62.4369,62.4451,62.256,62.256,151400.0
2012-04-30 11:15:00,75.72,75.8,75.68,75.8,124200.0,62.2642,62.33,62.2313,62.33,124200.0
2012-04-30 11:20:00,75.81,75.89,75.79,75.82,49100.0,62.3382,62.404,62.3218,62.3465,49100.0
2012-04-30 11:25:00,75.81,75.86,75.74,75.8,72100.0,62.3382,62.3794,62.2807,62.33,72100.0
2012-04-30 11:30:00,75.81,75.9,75.81,75.84,58600.0,62.3382,62.4122,62.3382,62.3629,58600.0
2012-04-30 11:35:00,75.82,75.88,75.78,75.88,30100.0,62.3465,62.3958,62.3136,62.3958,30100.0
2012-04-30 11:40:00,75.86,75.91,75.84,75.9,21700.0,62.3794,62.4205,62.3629,62.4122,21700.0
2012-04-30 11:45:00,75.9,76.03,75.9,76.02,36300.0,62.4122,62.5191,62.4122,62.5109,36300.0
2012-04-30 11:50:00,76.02,76.12,75.98,76.1,33000.0,62.5109,62.5931,62.478,62.5767,33000.0
2012-04-30 11:55:00,76.1,76.18,76.1,76.17,27600.0,62.5767,62.6425,62.5767,62.6343,27600.0
2012-04-30 12:00:00,76.18,76.19,76.11,76.12,45900.0,62.6425,62.6507,62.5849,62.5931,45900.0
2012-04-30 12:05:00,76.12,76.17,76.09,76.12,44500.0,62.5931,62.6343,62.5685,62.5931,44500.0
2012-04-30 12:10:00,76.13,76.18,76.1,76.14,32900.0,62.6014,62.6425,62.5767,62.6096,32900.0
2012-04-30 12:15:00,76.13,76.15,76.11,76.13,11700.0,62.6014,62.6178,62.5849,62.6014,11700.0
2012-04-30 12:20:00,76.13,76.17,76.12,76.17,15200.0,62.6014,62.6343,62.5931,62.6343,15200.0
2012-04-30 12:25:00,76.17,76.19,76.15,76.16,25200.0,62.6343,62.6507,62.6178,62.626,25200.0
2012-04-30 12:30:00,76.15,76.18,76.12,76.14,10900.0,62.6178,62.6425,62.5931,62.6096,10900.0
2012-04-30 12:35:00,76.13,76.14,76.09,76.14,14500.0,62.6014,62.6096,62.5685,62.6096,14500.0
2012-04-30 12:40:00,76.13,76.18,76.13,76.18,10200.0,62.6014,62.6425,62.6014,62.6425,10200.0
2012-04-30 12:45:00,76.18,76.23,76.18,76.23,9800.0,62.6425,62.6836,62.6425,62.6836,9800.0
2012-04-30 12:50:00,76.23,76.24,76.21,76.21,14700.0,62.6836,62.6918,62.6672,62.6672,14700.0
2012-04-30 12:55:00,76.22,76.23,76.18,76.2,10600.0,62.6754,62.6836,62.6425,62.6589,10600.0
2012-04-30 13:00:00,76.2,76.27,76.19,76.24,29200.0,62.6589,62.7165,62.6507,62.6918,29200.0
2012-04-30 13:05:00,76.24,76.28,76.23,76.28,9100.0,62.6918,62.7247,62.6836,62.7247,9100.0
2012-04-30 13:10:00,76.27,76.3,76.26,76.28,13500.0,62.7165,62.7412,62.7083,62.7247,13500.0
2012-04-30 13:15:00,76.27,76.33,76.27,76.33,18600.0,62.7165,62.7658,62.7165,62.7658,18600.0
2012-04-30 13:20:00,76.34,76.35,76.29,76.35,14700.0,62.7741,62.7823,62.7329,62.7823,14700.0
2012-04-30 13:25:00,76.34,76.35,76.26,76.3,18500.0,62.7741,62.7823,62.7083,62.7412,18500.0
2012-04-30 13:30:00,76.29,76.3,76.19,76.22,18500.0,62.7329,62.7412,62.6507,62.6754,18500.0
2012-04-30 13:35:00,76.22,76.29,76.2,76.27,15400.0,62.6754,62.7329,62.6589,62.7165,15400.0
2012-04-30 13:40:00,76.28,76.28,76.22,76.24,16900.0,62.7247,62.7247,62.6754,62.6918,16900.0
2012-04-30 13:45:00,76.24,76.28,76.23,76.28,9500.0,62.6918,62.7247,62.6836,62.7247,9500.0
2012-04-30 13:50:00,76.28,76.34,76.27,76.34,13000.0,62.7247,62.7741,62.7165,62.7741,13000.0
2012-04-30 13:55:00,76.34,76.34,76.31,76.34,30400.0,62.7741,62.7741,62.7494,62.7741,30400.0
2012-04-30 14:00:00,76.34,76.39,76.33,76.35,19100.0,62.7741,62.8152,62.7658,62.7823,19100.0
2012-04-30 14:05:00,76.34,76.37,76.28,76.35,28000.0,62.7741,62.7987,62.7247,62.7823,28000.0
2012-04-30 14:10:00,76.35,76.36,76.25,76.28,22200.0,62.7823,62.7905,62.7,62.7247,22200.0
2012-04-30 14:15:00,76.28,76.32,76.24,76.28,18900.0,62.7247,62.7576,62.6918,62.7247,18900.0
2012-04-30 14:20:00,76.28,76.33,76.26,76.31,14200.0,62.7247,62.7658,62.7083,62.7494,14200.0
2012-04-30 14:25:00,76.31,76.34,76.28,76.29,27600.0,62.7494,62.7741,62.7247,62.7329,27600.0
2012-04-30 14:30:00,76.29,76.33,76.25,76.26,18500.0,62.7329,62.7658,62.7,62.7083,18500.0
2012-04-30 14:35:00,76.26,76.29,76.23,76.27,26500.0,62.7083,62.7329,62.6836,62.7165,26500.0
2012-04-30 14:40:00,76.27,76.31,76.27,76.3,14400.0,62.7165,62.7494,62.7165,62.7412,14400.0
2012-04-30 14:45:00,76.3,76.33,76.29,76.3,19400.0,62.7412,62.7658,62.7329,62.7412,19400.0
2012-04-30 14:50:00,76.3,76.37,76.3,76.37,10700.0,62.7412,62.7987,62.7412,62.7987,10700.0
2012-04-30 14:55:00,76.37,76.4,76.35,76.39,33300.0,62.7987,62.8234,62.7823,62.8152,33300.0
2012-04-30 15:00:00,76.4,76.42,76.38,76.4,24300.0,62.8234,62.8398,62.8069,62.8234,24300.0
2012-04-30 15:05:00,76.4,76.41,76.36,76.4,33300.0,62.8234,62.8316,62.7905,62.8234,33300.0
2012-04-30 15:10:00,76.4,76.44,76.39,76.44,29700.0,62.8234,62.8563,62.8152,62.8563,29700.0
2012-04-30 15:15:00,76.44,76.47,76.42,76.46,46600.0,62.8563,62.881,62.8398,62.8727,46600.0
2012-04-30 15:20:00,76.46,76.56,76.46,76.5,46300.0,62.8727,62.955,62.8727,62.9056,46300.0
2012-04-30 15:25:00,76.5,76.58,76.5,76.56,38300.0,62.9056,62.9714,62.9056,62.955,38300.0
2012-04-30 15:30:00,76.57,76.67,76.55,76.67,56600.0,62.9632,63.0454,62.9467,63.0454,56600.0
2012-04-30 15:35:00,76.66,76.72,76.64,76.72,72400.0,63.0372,63.0865,63.0207,63.0865,72400.0
2012-04-30 15:40:00,76.72,76.8,76.71,76.8,85600.0,63.0865,63.1523,63.0783,63.1523,85600.0
2012-04-30 15:45:00,76.8,76.82,76.71,76.75,104700.0,63.1523,63.1688,63.0783,63.1112,104700.0
2012-04-30 15:50:00,76.75,76.75,76.67,76.75,149800.0,63.1112,63.1112,63.0454,63.1112,149800.0
2012-04-30 15:55:00,76.74,76.81,76.72,76.8,348000.0,63.103,63.1605,63.0865,63.1523,348000.0
2012-05-01 09:30:00,76.59,76.7,76.52,76.59,108500.0,62.9796,63.0701,62.9221,62.9796,108500.0
2012-05-01 09:35:00,76.56,76.75,76.55,76.7,51100.0,62.955,63.1112,62.9467,63.0701,51100.0
2012-05-01 09:40:00,76.72,76.87,76.39,76.4,48900.0,63.0865,63.2099,62.8152,62.8234,48900.0
2012-05-01 09:45:00,76.42,76.55,76.41,76.41,58500.0,62.8398,62.9467,62.8316,62.8316,58500.0
2012-05-01 09:50:00,76.43,76.44,76.25,76.28,42100.0,62.8481,62.8563,62.7,62.7247,42100.0
2012-05-01 09:55:00,76.27,76.3,75.85,75.96,67100.0,62.7165,62.7412,62.3711,62.4616,67100.0
2012-05-01 10:00:00,76.05,76.99,75.94,76.81,165800.0,62.5356,63.3085,62.4451,63.1605,165800.0
2012-05-01 10:05:00,76.79,76.83,76.69,76.8,122900.0,63.1441,63.177,63.0619,63.1523,122900.0
2012-05-01 10:10:00,76.81,77.1,76.81,77.1,91900.0,63.1605,63.399,63.1605,63.399,91900.0
2012-05-01 10:15:00,77.08,77.12,76.92,77.07,84200.0,63.3826,63.4154,63.251,63.3743,84200.0
2012-05-01 10:20:00,77.07,77.23,77.07,77.19,63300.0,63.3743,63.5059,63.3743,63.473,63300.0
2012-05-01 10:25:00,77.19,77.21,77.11,77.14,49600.0,63.473,63.4895,63.4072,63.4319,49600.0
2012-05-01 10:30:00,77.14,77.25,77.13,77.23,34100.0,63.4319,63.5223,63.4237,63.5059,34100.0
2012-05-01 10:35:00,77.23,77.23,77.13,77.14,25800.0,63.5059,63.5059,63.4237,63.4319,25800.0
2012-05-01 10:40:00,77.13,77.14,77.07,77.13,24600.0,63.4237,63.4319,63.3743,63.4237,24600.0
2012-05-01 10:45:00,77.13,77.23,77.13,77.19,26600.0,63.4237,63.5059,63.4237,63.473,26600.0
2012-05-01 10:50:00,77.19,77.2,77.16,77.17,29100.0,63.473,63.4812,63.4483,63.4566,29100.0
2012-05-01 10:55:00,77.16,77.19,77.07,77.08,39700.0,63.4483,63.473,63.3743,63.3826,39700.0
2012-05-01 11:00:00,77.08,77.1,77.03,77.07,26000.0,63.3826,63.399,63.3414,63.3743,26000.0
2012-05-01 11:05:00,77.05,77.07,77.01,77.05,33900.0,63.3579,63.3743,63.325,63.3579,33900.0
2012-05-01 11:10:00,77.07,77.14,77.05,77.14,17000.0,63.3743,63.4319,63.3579,63.4319,17000.0
2012-05-01 11:15:00,77.14,77.17,77.04,77.09,51300.0,63.4319,63.4566,63.3497,63.3908,51300.0
2012-05-01 11:20:00,77.08,77.1,77.03,77.04,36700.0,63.3826,63.399,63.3414,63.3497,36700.0
2012-05-01 11:25:00,77.03,77.04,76.97,77.03,23600.0,63.3414,63.3497,63.2921,63.3414,23600.0
2012-05-01 11:30:00,77.04,77.09,77.04,77.08,18800.0,63.3497,63.3908,63.3497,63.3826,18800.0
2012-05-01 11:35:00,77.08,77.1,77.06,77.08,12400.0,63.3826,63.399,63.3661,63.3826,12400.0
2012-05-01 11:40:00,77.1,77.18,77.08,77.15,33500.0,63.399,63.4648,63.3826,63.4401,33500.0
2012-05-01 11:45:00,77.16,77.42,77.16,77.42,70000.0,63.4483,63.6621,63.4483,63.6621,70000.0
2012-05-01 11:50:00,77.42,77.5,77.41,77.48,42800.0,63.6621,63.7279,63.6539,63.7115,42800.0
2012-05-01 11:55:00,77.48,77.49,77.41,77.44,22100.0,63.7115,63.7197,63.6539,63.6786,22100.0
2012-05-01 12:00:00,77.42,77.47,77.35,77.39,23900.0,63.6621,63.7032,63.6046,63.6375,23900.0
2012-05-01 12:05:00,77.4,77.4,77.34,77.34,27100.0,63.6457,63.6457,63.5963,63.5963,27100.0
2012-05-01 12:10:00,77.34,77.34,77.27,77.3,22300.0,63.5963,63.5963,63.5388,63.5635,22300.0
2012-05-01 12:15:00,77.31,77.32,77.25,77.26,13600.0,63.5717,63.5799,63.5223,63.5306,13600.0
2012-05-01 12:20:00,77.27,77.31,77.25,77.28,14800.0,63.5388,63.5717,63.5223,63.547,14800.0
2012-05-01 12:25:00,77.27,77.36,77.27,77.35,28600.0,63.5388,63.6128,63.5388,63.6046,28600.0
2012-05-01 12:30:00,77.35,77.38,77.34,77.36,34900.0,63.6046,63.6292,63.5963,63.6128,34900.0
2012-05-01 12:35:00,77.37,77.42,77.36,77.41,20600.0,63.621,63.6621,63.6128,63.6539,20600.0
2012-05-01 12:40:00,77.42,77.45,77.41,77.44,14400.0,63.6621,63.6868,63.6539,63.6786,14400.0
2012-05-01 12:45:00,77.44,77.45,77.37,77.41,31800.0,63.6786,63.6868,63.621,63.6539,31800.0
2012-05-01 12:50:00,77.41,77.47,77.41,77.45,59100.0,63.6539,63.7032,63.6539,63.6868,59100.0
2012-05-01 12:55:00,77.45,77.53,77.45,77.52,38600.0,63.6868,63.7526,63.6868,63.7444,38600.0
2012-05-01 13:00:00,77.52,77.53,77.48,77.48,21800.0,63.7444,63.7526,63.7115,63.7115,21800.0
2012-05-01 13:05:00,77.5,77.5,77.46,77.46,22700.0,63.7279,63.7279,63.695,63.695,22700.0
2012-05-01 13:10:00,77.47,77.48,77.45,77.45,12200.0,63.7032,63.7115,63.6868,63.6868,12200.0
2012-05-01 13:15:00,77.46,77.46,77.41,77.43,28200.0,63.695,63.695,63.6539,63.6704,28200.0
2012-05-01 13:20:00,77.43,77.43,77.34,77.4,31400.0,63.6704,63.6704,63.5963,63.6457,31400.0
2012-05-01 13:25:00,77.4,77.46,77.4,77.44,23200.0,63.6457,63.695,63.6457,63.6786,23200.0
2012-05-01 13:30:00,77.45,77.51,77.45,77.5,33500.0,63.6868,63.7361,63.6868,63.7279,33500.0
2012-05-01 13:35:00,77.5,77.58,77.49,77.55,39700.0,63.7279,63.7937,63.7197,63.769,39700.0
2012-05-01 13:40:00,77.54,77.59,77.54,77.56,26000.0,63.7608,63.8019,63.7608,63.7773,26000.0
2012-05-01 13:45:00,77.57,77.58,77.53,77.56,15700.0,63.7855,63.7937,63.7526,63.7773,15700.0
2012-05-01 13:50:00,77.56,77.58,77.53,77.58,24600.0,63.7773,63.7937,63.7526,63.7937,24600.0
2012-05-01 13:55:00,77.58,77.64,77.58,77.61,45800.0,63.7937,63.843,63.7937,63.8184,45800.0
2012-05-01 14:00:00,77.61,77.65,77.6,77.64,23700.0,63.8184,63.8513,63.8101,63.843,23700.0
2012-05-01 14:05:00,77.63,77.74,77.63,77.72,62300.0,63.8348,63.9253,63.8348,63.9088,62300.0
2012-05-01 14:10:00,77.72,77.75,77.66,77.66,35500.0,63.9088,63.9335,63.8595,63.8595,35500.0
2012-05-01 14:15:00,77.66,77.72,77.66,77.7,30200.0,63.8595,63.9088,63.8595,63.8924,30200.0
2012-05-01 14:20:00,77.7,77.76,77.68,77.76,47300.0,63.8924,63.9417,63.8759,63.9417,47300.0
2012-05-01 14:25:00,77.75,77.79,77.72,77.79,58400.0,63.9335,63.9664,63.9088,63.9664,58400.0
2012-05-01 14:30:00,77.79,77.82,77.77,77.81,39400.0,63.9664,63.9911,63.9499,63.9828,39400.0
2012-05-01 14:35:00,77.82,77.83,77.78,77.78,39300.0,63.9911,63.9993,63.9582,63.9582,39300.0
2012-05-01 14:40:00,77.79,77.81,77.75,77.77,51200.0,63.9664,63.9828,63.9335,63.9499,51200.0
2012-05-01 14:45:00,77.77,77.79,77.71,77.75,54800.0,63.9499,63.9664,63.9006,63.9335,54800.0
2012-05-01 14:50:00,77.76,77.76,77.7,77.71,59300.0,63.9417,63.9417,63.8924,63.9006,59300.0
2012-05-01 14:55:00,77.7,77.71,77.65,77.68,80600.0,63.8924,63.9006,63.8513,63.8759,80600.0
2012-05-01 15:00:00,77.68,77.72,77.67,77.7,71700.0,63.8759,63.9088,63.8677,63.8924,71700.0
2012-05-01 15:05:00,77.7,77.71,77.67,77.68,30300.0,63.8924,63.9006,63.8677,63.8759,30300.0
2012-05-01 15:10:00,77.69,77.69,77.63,77.63,45500.0,63.8842,63.8842,63.8348,63.8348,45500.0
2012-05-01 15:15:00,77.63,77.64,77.56,77.57,59600.0,63.8348,63.843,63.7773,63.7855,59600.0
2012-05-01 15:20:00,77.56,77.57,77.5,77.54,50700.0,63.7773,63.7855,63.7279,63.7608,50700.0
2012-05-01 15:25:00,77.52,77.56,77.48,77.5,54300.0,63.7444,63.7773,63.7115,63.7279,54300.0
2012-05-01 15:30:00,77.49,77.51,77.46,77.46,41700.0,63.7197,63.7361,63.695,63.695,41700.0
2012-05-01 15:35:00,77.46,77.47,77.29,77.42,115200.0,63.695,63.7032,63.5552,63.6621,115200.0
2012-05-01 15:40:00,77.42,77.44,77.38,77.41,47400.0,63.6621,63.6786,63.6292,63.6539,47400.0
2012-05-01 15:45:00,77.41,77.41,77.33,77.33,69600.0,63.6539,63.6539,63.5881,63.5881,69600.0
2012-05-01 15:50:00,77.34,77.34,77.23,77.24,104700.0,63.5963,63.5963,63.5059,63.5141,104700.0
2012-05-01 15:55:00,77.25,77.29,77.19,77.29,277900.0,63.5223,63.5552,63.473,63.5552,277900.0
2012-05-02 09:30:00,76.77,77.07,76.5,76.58,101400.0,63.1276,63.3743,62.9056,62.9714,101400.0
2012-05-02 09:35:00,76.51,76.77,76.34,76.76,79000.0,62.9138,63.1276,62.7741,63.1194,79000.0
2012-05-02 09:40:00,76.76,76.92,76.71,76.88,59900.0,63.1194,63.251,63.0783,63.2181,59900.0
2012-05-02 09:45:00,76.87,77.14,76.87,77.04,60600.0,63.2099,63.4319,63.2099,63.3497,60600.0
2012-05-02 09:50:00,77.08,77.13,77.0,77.01,27100.0,63.3826,63.4237,63.3168,63.325,27100.0
2012-05-02 09:55:00,77.02,77.07,77.0,77.04,17400.0,63.3332,63.3743,63.3168,63.3497,17400.0
2012-05-02 10:00:00,77.06,77.07,76.85,76.85,74500.0,63.3661,63.3743,63.1934,63.1934,74500.0
2012-05-02 10:05:00,76.85,76.96,76.78,76.96,30000.0,63.1934,63.2839,63.1359,63.2839,30000.0
2012-05-02 10:10:00,76.96,77.04,76.94,77.02,47200.0,63.2839,63.3497,63.2674,63.3332,47200.0
2012-05-02 10:15:00,77.01,77.07,76.93,77.06,59300.0,63.325,63.3743,63.2592,63.3661,59300.0
2012-05-02 10:20:00,77.06,77.07,76.99,76.99,13000.0,63.3661,63.3743,63.3085,63.3085,13000.0
2012-05-02 10:25:00,76.99,77.03,76.97,77.0,24300.0,63.3085,63.3414,63.2921,63.3168,24300.0
2012-05-02 10:30:00,76.98,77.08,76.93,77.05,69100.0,63.3003,63.3826,63.2592,63.3579,69100.0
2012-05-02 10:35:00,77.05,77.28,77.02,77.22,104500.0,63.3579,63.547,63.3332,63.4977,104500.0
2012-05-02 10:40:00,77.23,77.26,77.15,77.2,42800.0,63.5059,63.5306,63.4401,63.4812,42800.0
2012-05-02 10:45:00,77.2,77.35,77.2,77.31,95600.0,63.4812,63.6046,63.4812,63.5717,95600.0
2012-05-02 10:50:00,77.31,77.32,77.26,77.28,34700.0,63.5717,63.5799,63.5306,63.547,34700.0
2012-05-02 10:55:00,77.28,77.37,77.28,77.37,41500.0,63.547,63.621,63.547,63.621,41500.0
2012-05-02 11:00:00,77.36,77.41,77.29,77.32,39900.0,63.6128,63.6539,63.5552,63.5799,39900.0
2012-05-02 11:05:00,77.31,77.39,77.31,77.37,35800.0,63.5717,63.6375,63.5717,63.621,35800.0
2012-05-02 11:10:00,77.36,77.45,77.35,77.41,51800.0,63.6128,63.6868,63.6046,63.6539,51800.0
2012-05-02 11:15:00,77.41,77.43,77.27,77.27,45500.0,63.6539,63.6704,63.5388,63.5388,45500.0
2012-05-02 11:20:00,77.28,77.29,77.25,77.28,18800.0,63.547,63.5552,63.5223,63.547,18800.0
2012-05-02 11:25:00,77.28,77.37,77.28,77.33,29400.0,63.547,63.621,63.547,63.5881,29400.0
2012-05-02 11:30:00,77.32,77.32,77.28,77.31,24700.0,63.5799,63.5799,63.547,63.5717,24700.0
2012-05-02 11:35:00,77.31,77.31,77.25,77.28,26600.0,63.5717,63.5717,63.5223,63.547,26600.0
2012-05-02 11:40:00,77.29,77.32,77.26,77.28,20400.0,63.5552,63.5799,63.5306,63.547,20400.0
2012-05-02 11:45:00,77.29,77.38,77.27,77.34,27400.0,63.5552,63.6292,63.5388,63.5963,27400.0
2012-05-02 11:50:00,77.34,77.34,77.26,77.26,22400.0,63.5963,63.5963,63.5306,63.5306,22400.0
2012-05-02 11:55:00,77.26,77.28,77.23,77.26,40800.0,63.5306,63.547,63.5059,63.5306,40800.0
2012-05-02 12:00:00,77.26,77.28,77.21,77.27,40900.0,63.5306,63.547,63.4895,63.5388,40900.0
2012-05-02 12:05:00,77.27,77.29,77.23,77.25,20100.0,63.5388,63.5552,63.5059,63.5223,20100.0
2012-05-02 12:10:00,77.25,77.28,77.24,77.25,17200.0,63.5223,63.547,63.5141,63.5223,17200.0
2012-05-02 12:15:00,77.25,77.41,77.25,77.36,34600.0,63.5223,63.6539,63.5223,63.6128,34600.0
2012-05-02 12:20:00,77.37,77.5,77.37,77.5,29200.0,63.621,63.7279,63.621,63.7279,29200.0
2012-05-02 12:25:00,77.48,77.49,77.41,77.41,13700.0,63.7115,63.7197,63.6539,63.6539,13700.0
2012-05-02 12:30:00,77.42,77.42,77.35,77.36,12100.0,63.6621,63.6621,63.6046,63.6128,12100.0
2012-05-02 12:35:00,77.36,77.41,77.36,77.36,14400.0,63.6128,63.6539,63.6128,63.6128,14400.0
2012-05-02 12:40:00,77.37,77.37,77.32,77.34,9800.0,63.621,63.621,63.5799,63.5963,9800.0
2012-05-02 12:45:00,77.35,77.39,77.32,77.33,18800.0,63.6046,63.6375,63.5799,63.5881,18800.0
2012-05-02 12:50:00,77.34,77.36,77.32,77.33,12000.0,63.5963,63.6128,63.5799,63.5881,12000.0
2012-05-02 12:55:00,77.33,77.34,77.27,77.29,21900.0,63.5881,63.5963,63.5388,63.5552,21900.0
2012-05-02 13:00:00,77.28,77.3,77.25,77.26,25100.0,63.547,63.5635,63.5223,63.5306,25100.0
2012-05-02 13:05:00,77.26,77.29,77.26,77.26,7700.0,63.5306,63.5552,63.5306,63.5306,7700.0
2012-05-02 13:10:00,77.27,77.33,77.26,77.29,18200.0,63.5388,63.5881,63.5306,63.5552,18200.0
2012-05-02 13:15:00,77.29,77.29,77.23,77.23,40300.0,63.5552,63.5552,63.5059,63.5059,40300.0
2012-05-02 13:20:00,77.24,77.26,77.23,77.26,23200.0,63.5141,63.5306,63.5059,63.5306,23200.0
2012-05-02 13:25:00,77.25,77.25,77.19,77.19,18600.0,63.5223,63.5223,63.473,63.473,18600.0
2012-05-02 13:30:00,77.19,77.2,77.16,77.17,22300.0,63.473,63.4812,63.4483,63.4566,22300.0
2012-05-02 13:35:00,77.17,77.22,77.17,77.19,19800.0,63.4566,63.4977,63.4566,63.473,19800.0
2012-05-02 13:40:00,77.2,77.23,77.18,77.22,20000.0,63.4812,63.5059,63.4648,63.4977,20000.0
2012-05-02 13:45:00,77.22,77.26,77.21,77.23,40700.0,63.4977,63.5306,63.4895,63.5059,40700.0
2012-05-02 13:50:00,77.23,77.26,77.18,77.25,19400.0,63.5059,63.5306,63.4648,63.5223,19400.0
2012-05-02 13:55:00,77.24,77.3,77.24,77.26,30500.0,63.5141,63.5635,63.5141,63.5306,30500.0
2012-05-02 14:00:00,77.26,77.3,77.24,77.24,24700.0,63.5306,63.5635,63.5141,63.5141,24700.0
2012-05-02 14:05:00,77.25,77.3,77.24,77.3,24200.0,63.5223,63.5635,63.5141,63.5635,24200.0
2012-05-02 14:10:00,77.3,77.31,77.27,77.28,11900.0,63.5635,63.5717,63.5388,63.547,11900.0
2012-05-02 14:15:00,77.28,77.29,77.25,77.28,12000.0,63.547,63.5552,63.5223,63.547,12000.0
2012-05-02 14:20:00,77.26,77.33,77.26,77.28,28400.0,63.5306,63.5881,63.5306,63.547,28400.0
2012-05-02 14:25:00,77.28,77.38,77.26,77.33,29100.0,63.547,63.6292,63.5306,63.5881,29100.0
2012-05-02 14:30:00,77.33,77.36,77.28,77.31,72800.0,63.5881,63.6128,63.547,63.5717,72800.0
2012-05-02 14:35:00,77.31,77.31,77.25,77.25,19800.0,63.5717,63.5717,63.5223,63.5223,19800.0
2012-05-02 14:40:00,77.25,77.29,77.25,77.26,24600.0,63.5223,63.5552,63.5223,63.5306,24600.0
2012-05-02 14:45:00,77.26,77.27,77.24,77.25,27600.0,63.5306,63.5388,63.5141,63.5223,27600.0
2012-05-02 14:50:00,77.25,77.27,77.24,77.26,11200.0,63.5223,63.5388,63.5141,63.5306,11200.0
2012-05-02 14:55:00,77.27,77.28,77.23,77.23,20300.0,63.5388,63.547,63.5059,63.5059,20300.0
2012-05-02 15:00:00,77.23,77.31,77.22,77.24,100500.0,63.5059,63.5717,63.4977,63.5141,100500.0
2012-05-02 15:05:00,77.23,77.25,77.22,77.22,22000.0,63.5059,63.5223,63.4977,63.4977,22000.0
2012-05-02 15:10:00,77.22,77.23,77.18,77.18,40300.0,63.4977,63.5059,63.4648,63.4648,40300.0
2012-05-02 15:15:00,77.17,77.22,77.17,77.17,36400.0,63.4566,63.4977,63.4566,63.4566,36400.0
2012-05-02 15:20:00,77.16,77.18,77.15,77.16,22100.0,63.4483,63.4648,63.4401,63.4483,22100.0
2012-05-02 15:25:00,77.15,77.17,77.11,77.11,35700.0,63.4401,63.4566,63.4072,63.4072,35700.0
2012-05-02 15:30:00,77.11,77.15,77.09,77.12,36800.0,63.4072,63.4401,63.3908,63.4154,36800.0
2012-05-02 15:35:00,77.13,77.15,77.08,77.14,62100.0,63.4237,63.4401,63.3826,63.4319,62100.0
2012-05-02 15:40:00,77.14,77.28,77.14,77.28,51200.0,63.4319,63.547,63.4319,63.547,51200.0
2012-05-02 15:45:00,77.28,77.31,77.21,77.23,68200.0,63.547,63.5717,63.4895,63.5059,68200.0
2012-05-02 15:50:00,77.23,77.25,77.19,77.22,67500.0,63.5059,63.5223,63.473,63.4977,67500.0
2012-05-02 15:55:00,77.22,77.28,77.21,77.26,103800.0,63.4977,63.547,63.4895,63.5306,103800.0
2012-05-03 09:30:00,77.11,77.29,76.95,77.07,82500.0,63.4072,63.5552,63.2757,63.3743,82500.0
2012-05-03 09:35:00,77.07,77.12,76.94,77.1,46900.0,63.3743,63.4154,63.2674,63.399,46900.0
2012-05-03 09:40:00,77.11,77.18,76.99,77.07,28900.0,63.4072,63.4648,63.3085,63.3743,28900.0
2012-05-03 09:45:00,77.07,77.2,77.04,77.2,24800.0,63.3743,63.4812,63.3497,63.4812,24800.0
2012-05-03 09:50:00,77.21,77.33,77.21,77.3,17100.0,63.4895,63.5881,63.4895,63.5635,17100.0
2012-05-03 09:55:00,77.31,77.31,77.07,77.08,29600.0,63.5717,63.5717,63.3743,63.3826,29600.0
2012-05-03 10:00:00,77.08,77.09,76.9,76.93,59000.0,63.3826,63.3908,63.2345,63.2592,59000.0
2012-05-03 10:05:00,76.93,76.95,76.86,76.91,23600.0,63.2592,63.2757,63.2016,63.2428,23600.0
2012-05-03 10:10:00,76.91,76.94,76.86,76.94,38600.0,63.2428,63.2674,63.2016,63.2674,38600.0
2012-05-03 10:15:00,76.95,76.95,76.88,76.9,25500.0,63.2757,63.2757,63.2181,63.2345,25500.0
2012-05-03 10:20:00,76.89,76.9,76.78,76.82,41400.0,63.2263,63.2345,63.1359,63.1688,41400.0
2012-05-03 10:25:00,76.82,76.9,76.81,76.9,22900.0,63.1688,63.2345,63.1605,63.2345,22900.0
2012-05-03 10:30:00,76.89,76.93,76.8,76.93,37700.0,63.2263,63.2592,63.1523,63.2592,37700.0
2012-05-03 10:35:00,76.91,77.0,76.91,76.96,19900.0,63.2428,63.3168,63.2428,63.2839,19900.0
2012-05-03 10:40:00,76.95,76.97,76.89,76.94,56300.0,63.2757,63.2921,63.2263,63.2674,56300.0
2012-05-03 10:45:00,76.94,77.01,76.93,77.0,13100.0,63.2674,63.325,63.2592,63.3168,13100.0
2012-05-03 10:50:00,76.99,76.99,76.91,76.96,16900.0,63.3085,63.3085,63.2428,63.2839,16900.0
2012-05-03 10:55:00,76.96,77.09,76.96,77.08,37400.0,63.2839,63.3908,63.2839,63.3826,37400.0
2012-05-03 11:00:00,77.08,77.09,77.0,77.06,21300.0,63.3826,63.3908,63.3168,63.3661,21300.0
2012-05-03 11:05:00,77.06,77.1,77.06,77.09,18000.0,63.3661,63.399,63.3661,63.3908,18000.0
2012-05-03 11:10:00,77.09,77.1,77.03,77.03,13700.0,63.3908,63.399,63.3414,63.3414,13700.0
2012-05-03 11:15:00,77.03,77.07,77.01,77.03,14200.0,63.3414,63.3743,63.325,63.3414,14200.0
2012-05-03 11:20:00,77.03,77.09,77.01,77.08,15600.0,63.3414,63.3908,63.325,63.3826,15600.0
2012-05-03 11:25:00,77.07,77.09,77.02,77.04,10200.0,63.3743,63.3908,63.3332,63.3497,10200.0
2012-05-03 11:30:00,77.05,77.09,76.94,76.96,21400.0,63.3579,63.3908,63.2674,63.2839,21400.0
2012-05-03 11:35:00,76.97,76.98,76.91,76.91,18200.0,63.2921,63.3003,63.2428,63.2428,18200.0
2012-05-03 11:40:00,76.92,76.95,76.9,76.93,9400.0,63.251,63.2757,63.2345,63.2592,9400.0
2012-05-03 11:45:00,76.95,76.95,76.77,76.78,35500.0,63.2757,63.2757,63.1276,63.1359,35500.0
2012-05-03 11:50:00,76.79,76.83,76.77,76.8,10600.0,63.1441,63.177,63.1276,63.1523,10600.0
2012-05-03 11:55:00,76.82,76.84,76.79,76.8,27400.0,63.1688,63.1852,63.1441,63.1523,27400.0
2012-05-03 12:00:00,76.8,76.84,76.77,76.81,15700.0,63.1523,63.1852,63.1276,63.1605,15700.0
2012-05-03 12:05:00,76.8,76.87,76.79,76.87,19000.0,63.1523,63.2099,63.1441,63.2099,19000.0
2012-05-03 12:10:00,76.87,76.88,76.83,76.84,10000.0,63.2099,63.2181,63.177,63.1852,10000.0
2012-05-03 12:15:00,76.86,76.88,76.83,76.83,14100.0,63.2016,63.2181,63.177,63.177,14100.0
2012-05-03 12:20:00,76.83,76.84,76.81,76.84,15300.0,63.177,63.1852,63.1605,63.1852,15300.0
2012-05-03 12:25:00,76.84,76.84,76.76,76.77,83600.0,63.1852,63.1852,63.1194,63.1276,83600.0
2012-05-03 12:30:00,76.76,76.82,76.74,76.79,49500.0,63.1194,63.1688,63.103,63.1441,49500.0
2012-05-03 12:35:00,76.8,76.9,76.8,76.85,15600.0,63.1523,63.2345,63.1523,63.1934,15600.0
2012-05-03 12:40:00,76.85,76.88,76.82,76.86,60100.0,63.1934,63.2181,63.1688,63.2016,60100.0
2012-05-03 12:45:00,76.86,76.94,76.84,76.94,52600.0,63.2016,63.2674,63.1852,63.2674,52600.0
2012-05-03 12:50:00,76.94,76.98,76.91,76.98,17000.0,63.2674,63.3003,63.2428,63.3003,17000.0
2012-05-03 12:55:00,76.98,76.98,76.91,76.92,17000.0,63.3003,63.3003,63.2428,63.251,17000.0
2012-05-03 13:00:00,76.91,76.95,76.89,76.93,13000.0,63.2428,63.2757,63.2263,63.2592,13000.0
2012-05-03 13:05:00,76.92,76.93,76.84,76.89,18800.0,63.251,63.2592,63.1852,63.2263,18800.0
2012-05-03 13:10:00,76.89,76.89,76.82,76.86,21000.0,63.2263,63.2263,63.1688,63.2016,21000.0
2012-05-03 13:15:00,76.86,76.91,76.85,76.88,12300.0,63.2016,63.2428,63.1934,63.2181,12300.0
2012-05-03 13:20:00,76.88,76.88,76.86,76.88,11800.0,63.2181,63.2181,63.2016,63.2181,11800.0
2012-05-03 13:25:00,76.88,76.94,76.88,76.93,15400.0,63.2181,63.2674,63.2181,63.2592,15400.0
2012-05-03 13:30:00,76.93,76.94,76.85,76.87,14800.0,63.2592,63.2674,63.1934,63.2099,14800.0
2012-05-03 13:35:00,76.85,76.88,76.81,76.83,15300.0,63.1934,63.2181,63.1605,63.177,15300.0
2012-05-03 13:40:00,76.82,76.82,76.53,76.53,68600.0,63.1688,63.1688,62.9303,62.9303,68600.0
2012-05-03 13:45:00,76.54,76.59,76.52,76.58,27500.0,62.9385,62.9796,62.9221,62.9714,27500.0
2012-05-03 13:50:00,76.58,76.6,76.52,76.6,32600.0,62.9714,62.9879,62.9221,62.9879,32600.0
2012-05-03 13:55:00,76.6,76.65,76.57,76.58,19300.0,62.9879,63.029,62.9632,62.9714,19300.0
2012-05-03 14:00:00,76.58,76.59,76.54,76.58,53400.0,62.9714,62.9796,62.9385,62.9714,53400.0
2012-05-03 14:05:00,76.57,76.63,76.56,76.62,32100.0,62.9632,63.0125,62.955,63.0043,32100.0
2012-05-03 14:10:00,76.61,76.63,76.55,76.57,28300.0,62.9961,63.0125,62.9467,62.9632,28300.0
2012-05-03 14:15:00,76.56,76.65,76.56,76.64,27900.0,62.955,63.029,62.955,63.0207,27900.0
2012-05-03 14:20:00,76.63,76.65,76.62,76.63,25100.0,63.0125,63.029,63.0043,63.0125,25100.0
2012-05-03 14:25:00,76.63,76.64,76.6,76.62,28700.0,63.0125,63.0207,62.9879,63.0043,28700.0
2012-05-03 14:30:00,76.62,76.69,76.59,76.67,29800.0,63.0043,63.0619,62.9796,63.0454,29800.0
2012-05-03 14:35:00,76.66,76.69,76.62,76.63,18300.0,63.0372,63.0619,63.0043,63.0125,18300.0
2012-05-03 14:40:00,76.62,76.65,76.59,76.65,31300.0,63.0043,63.029,62.9796,63.029,31300.0
2012-05-03 14:45:00,76.64,76.67,76.55,76.56,28800.0,63.0207,63.0454,62.9467,62.955,28800.0
2012-05-03 14:50:00,76.57,76.62,76.56,76.62,21200.0,62.9632,63.0043,62.955,63.0043,21200.0
2012-05-03 14:55:00,76.61,76.63,76.6,76.62,15400.0,62.9961,63.0125,62.9879,63.0043,15400.0
2012-05-03 15:00:00,76.63,76.66,76.6,76.64,24400.0,63.0125,63.0372,62.9879,63.0207,24400.0
2012-05-03 15:05:00,76.63,76.65,76.55,76.62,71700.0,63.0125,63.029,62.9467,63.0043,71700.0
2012-05-03 15:10:00,76.62,76.63,76.58,76.62,33100.0,63.0043,63.0125,62.9714,63.0043,33100.0
2012-05-03 15:15:00,76.62,76.7,76.61,76.68,28600.0,63.0043,63.0701,62.9961,63.0536,28600.0
2012-05-03 15:20:00,76.67,76.73,76.65,76.71,40100.0,63.0454,63.0947,63.029,63.0783,40100.0
2012-05-03 15:25:00,76.72,76.74,76.69,76.71,47300.0,63.0865,63.103,63.0619,63.0783,47300.0
2012-05-03 15:30:00,76.71,76.75,76.69,76.73,59200.0,63.0783,63.1112,63.0619,63.0947,59200.0
2012-05-03 15:35:00,76.73,76.74,76.63,76.66,43300.0,63.0947,63.103,63.0125,63.0372,43300.0
2012-05-03 15:40:00,76.65,76.81,76.65,76.79,99800.0,63.029,63.1605,63.029,63.1441,99800.0
2012-05-03 15:45:00,76.79,76.84,76.78,76.84,132000.0,63.1441,63.1852,63.1359,63.1852,132000.0
2012-05-03 15:50:00,76.83,76.84,76.73,76.8,137900.0,63.177,63.1852,63.0947,63.1523,137900.0
2012-05-03 15:55:00,76.79,76.85,76.77,76.83,260500.0,63.1441,63.1934,63.1276,63.177,260500.0
2012-05-04 09:30:00,76.35,76.56,76.31,76.31,74800.0,62.7823,62.955,62.7494,62.7494,74800.0
2012-05-04 09:35:00,76.32,76.38,76.02,76.11,69100.0,62.7576,62.8069,62.5109,62.5849,69100.0
2012-05-04 09:40:00,76.07,76.13,75.9,76.03,59100.0,62.552,62.6014,62.4122,62.5191,59100.0
2012-05-04 09:45:00,76.03,76.22,75.98,76.06,57200.0,62.5191,62.6754,62.478,62.5438,57200.0
2012-05-04 09:50:00,76.06,76.3,76.06,76.18,68000.0,62.5438,62.7412,62.5438,62.6425,68000.0
2012-05-04 09:55:00,76.18,76.22,75.99,76.09,49500.0,62.6425,62.6754,62.4862,62.5685,49500.0
2012-05-04 10:00:00,76.07,76.07,75.9,75.94,29000.0,62.552,62.552,62.4122,62.4451,29000.0
2012-05-04 10:05:00,75.93,76.15,75.93,76.08,31900.0,62.4369,62.6178,62.4369,62.5603,31900.0
2012-05-04 10:10:00,76.07,76.08,76.0,76.02,35600.0,62.552,62.5603,62.4945,62.5109,35600.0
2012-05-04 10:15:00,76.01,76.05,75.95,75.95,34600.0,62.5027,62.5356,62.4534,62.4534,34600.0
2012-05-04 10:20:00,75.95,76.04,75.94,76.01,32900.0,62.4534,62.5274,62.4451,62.5027,32900.0
2012-05-04 10:25:00,76.01,76.09,76.0,76.07,20300.0,62.5027,62.5685,62.4945,62.552,20300.0
2012-05-04 10:30:00,76.08,76.1,75.93,75.97,32800.0,62.5603,62.5767,62.4369,62.4698,32800.0
2012-05-04 10:35:00,75.95,75.97,75.85,75.85,45100.0,62.4534,62.4698,62.3711,62.3711,45100.0
2012-05-04 10:40:00,75.86,75.9,75.82,75.87,22900.0,62.3794,62.4122,62.3465,62.3876,22900.0
2012-05-04 10:45:00,75.86,75.87,75.8,75.81,25300.0,62.3794,62.3876,62.33,62.3382,25300.0
2012-05-04 10:50:00,75.81,75.88,75.79,75.81,31800.0,62.3382,62.3958,62.3218,62.3382,31800.0
2012-05-04 10:55:00,75.81,75.92,75.81,75.91,60800.0,62.3382,62.4287,62.3382,62.4205,60800.0
2012-05-04 11:00:00,75.91,75.95,75.86,75.92,35200.0,62.4205,62.4534,62.3794,62.4287,35200.0
2012-05-04 11:05:00,75.92,75.96,75.87,75.91,31800.0,62.4287,62.4616,62.3876,62.4205,31800.0
2012-05-04 11:10:00,75.91,75.96,75.89,75.96,15400.0,62.4205,62.4616,62.404,62.4616,15400.0
2012-05-04 11:15:00,75.93,76.01,75.89,75.98,36000.0,62.4369,62.5027,62.404,62.478,36000.0
2012-05-04 11:20:00,75.98,76.0,75.89,75.92,26200.0,62.478,62.4945,62.404,62.4287,26200.0
2012-05-04 11:25:00,75.91,75.98,75.91,75.98,18600.0,62.4205,62.478,62.4205,62.478,18600.0
2012-05-04 11:30:00,75.97,75.98,75.87,75.89,38200.0,62.4698,62.478,62.3876,62.404,38200.0
2012-05-04 11:35:00,75.88,75.88,75.75,75.75,21700.0,62.3958,62.3958,62.2889,62.2889,21700.0
2012-05-04 11:40:00,75.75,75.81,75.7,75.7,29900.0,62.2889,62.3382,62.2478,62.2478,29900.0
2012-05-04 11:45:00,75.7,75.71,75.59,75.68,39900.0,62.2478,62.256,62.1573,62.2313,39900.0
2012-05-04 11:50:00,75.68,75.69,75.5,75.6,29300.0,62.2313,62.2396,62.0833,62.1656,29300.0
2012-05-04 11:55:00,75.59,75.6,75.52,75.59,31500.0,62.1573,62.1656,62.0998,62.1573,31500.0
2012-05-04 12:00:00,75.59,75.72,75.56,75.69,61200.0,62.1573,62.2642,62.1327,62.2396,61200.0
2012-05-04 12:05:00,75.69,75.83,75.69,75.83,19700.0,62.2396,62.3547,62.2396,62.3547,19700.0
2012-05-04 12:10:00,75.82,75.93,75.82,75.87,20900.0,62.3465,62.4369,62.3465,62.3876,20900.0
2012-05-04 12:15:00,75.87,75.88,75.83,75.85,10900.0,62.3876,62.3958,62.3547,62.3711,10900.0
2012-05-04 12:20:00,75.85,75.88,75.77,75.78,15400.0,62.3711,62.3958,62.3053,62.3136,15400.0
2012-05-04 12:25:00,75.76,75.83,75.76,75.82,14000.0,62.2971,62.3547,62.2971,62.3465,14000.0
2012-05-04 12:30:00,75.81,75.82,75.73,75.73,11600.0,62.3382,62.3465,62.2725,62.2725,11600.0
2012-05-04 12:35:00,75.72,75.72,75.55,75.6,26100.0,62.2642,62.2642,62.1244,62.1656,26100.0
2012-05-04 12:40:00,75.58,75.63,75.57,75.62,14700.0,62.1491,62.1902,62.1409,62.182,14700.0
2012-05-04 12:45:00,75.63,75.73,75.63,75.71,14100.0,62.1902,62.2725,62.1902,62.256,14100.0
2012-05-04 12:50:00,75.7,75.76,75.7,75.75,11300.0,62.2478,62.2971,62.2478,62.2889,11300.0
2012-05-04 12:55:00,75.75,75.85,75.72,75.85,25100.0,62.2889,62.3711,62.2642,62.3711,25100.0
2012-05-04 13:00:00,75.85,75.87,75.75,75.75,34400.0,62.3711,62.3876,62.2889,62.2889,34400.0
2012-05-04 13:05:00,75.76,75.88,75.76,75.85,24300.0,62.2971,62.3958,62.2971,62.3711,24300.0
2012-05-04 13:10:00,75.85,75.9,75.79,75.79,18600.0,62.3711,62.4122,62.3218,62.3218,18600.0
2012-05-04 13:15:00,75.79,75.86,75.79,75.85,24600.0,62.3218,62.3794,62.3218,62.3711,24600.0
2012-05-04 13:20:00,75.86,75.88,75.81,75.81,18100.0,62.3794,62.3958,62.3382,62.3382,18100.0
2012-05-04 13:25:00,75.81,75.82,75.78,75.81,54500.0,62.3382,62.3465,62.3136,62.3382,54500.0
2012-05-04 13:30:00,75.81,75.86,75.8,75.86,13000.0,62.3382,62.3794,62.33,62.3794,13000.0
2012-05-04 13:35:00,75.84,75.89,75.82,75.88,21100.0,62.3629,62.404,62.3465,62.3958,21100.0
2012-05-04 13:40:00,75.88,75.88,75.85,75.85,13900.0,62.3958,62.3958,62.3711,62.3711,13900.0
2012-05-04 13:45:00,75.86,75.93,75.86,75.92,33300.0,62.3794,62.4369,62.3794,62.4287,33300.0
2012-05-04 13:50:00,75.92,75.95,75.86,75.9,53200.0,62.4287,62.4534,62.3794,62.4122,53200.0
2012-05-04 13:55:00,75.89,75.92,75.88,75.9,39400.0,62.404,62.4287,62.3958,62.4122,39400.0
2012-05-04 14:00:00,75.9,75.91,75.78,75.81,23700.0,62.4122,62.4205,62.3136,62.3382,23700.0
2012-05-04 14:05:00,75.81,75.9,75.73,75.87,71200.0,62.3382,62.4122,62.2725,62.3876,71200.0
2012-05-04 14:10:00,75.85,75.86,75.8,75.8,28000.0,62.3711,62.3794,62.33,62.33,28000.0
2012-05-04 14:15:00,75.79,75.9,75.79,75.89,27700.0,62.3218,62.4122,62.3218,62.404,27700.0
2012-05-04 14:20:00,75.88,75.89,75.83,75.85,23300.0,62.3958,62.404,62.3547,62.3711,23300.0
2012-05-04 14:25:00,75.85,75.85,75.82,75.83,19500.0,62.3711,62.3711,62.3465,62.3547,19500.0
2012-05-04 14:30:00,75.83,75.86,75.79,75.86,41200.0,62.3547,62.3794,62.3218,62.3794,41200.0
2012-05-04 14:35:00,75.85,75.86,75.78,75.8,73400.0,62.3711,62.3794,62.3136,62.33,73400.0
2012-05-04 14:40:00,75.8,75.8,75.75,75.78,31900.0,62.33,62.33,62.2889,62.3136,31900.0
2012-05-04 14:45:00,75.78,75.82,75.75,75.8,34400.0,62.3136,62.3465,62.2889,62.33,34400.0
2012-05-04 14:50:00,75.79,75.81,75.73,75.77,35200.0,62.3218,62.3382,62.2725,62.3053,35200.0
2012-05-04 14:55:00,75.77,75.88,75.77,75.83,29000.0,62.3053,62.3958,62.3053,62.3547,29000.0
2012-05-04 15:00:00,75.83,75.95,75.83,75.93,26600.0,62.3547,62.4534,62.3547,62.4369,26600.0
2012-05-04 15:05:00,75.93,75.95,75.89,75.9,37100.0,62.4369,62.4534,62.404,62.4122,37100.0
2012-05-04 15:10:00,75.9,75.91,75.78,75.79,38900.0,62.4122,62.4205,62.3136,62.3218,38900.0
2012-05-04 15:15:00,75.79,75.86,75.78,75.84,29500.0,62.3218,62.3794,62.3136,62.3629,29500.0
2012-05-04 15:20:00,75.84,75.89,75.82,75.87,30700.0,62.3629,62.404,62.3465,62.3876,30700.0
2012-05-04 15:25:00,75.87,75.88,75.8,75.8,46900.0,62.3876,62.3958,62.33,62.33,46900.0
2012-05-04 15:30:00,75.8,75.89,75.79,75.86,87300.0,62.33,62.404,62.3218,62.3794,87300.0
2012-05-04 15:35:00,75.86,75.87,75.78,75.81,75600.0,62.3794,62.3876,62.3136,62.3382,75600.0
2012-05-04 15:40:00,75.8,75.88,75.8,75.85,54600.0,62.33,62.3958,62.33,62.3711,54600.0
2012-05-04 15:45:00,75.86,75.91,75.81,75.9,83600.0,62.3794,62.4205,62.3382,62.4122,83600.0
2012-05-04 15:50:00,75.89,75.92,75.86,75.88,110300.0,62.404,62.4287,62.3794,62.3958,110300.0
2012-05-04 15:55:00,75.88,75.93,75.81,75.81,244800.0,62.3958,62.4369,62.3382,62.3382,244800.0
2012-05-07 09:30:00,75.79,75.89,75.6,75.63,87100.0,62.3218,62.404,62.1656,62.1902,87100.0
2012-05-07 09:35:00,75.6,75.94,75.53,75.89,75300.0,62.1656,62.4451,62.108,62.404,75300.0
2012-05-07 09:40:00,75.87,75.98,75.59,75.59,49400.0,62.3876,62.478,62.1573,62.1573,49400.0
2012-05-07 09:45:00,75.59,75.59,75.45,75.54,31400.0,62.1573,62.1573,62.0422,62.1162,31400.0
2012-05-07 09:50:00,75.5,75.69,75.5,75.68,54700.0,62.0833,62.2396,62.0833,62.2313,54700.0
2012-05-07 09:55:00,75.69,75.86,75.64,75.84,58000.0,62.2396,62.3794,62.1984,62.3629,58000.0
2012-05-07 10:00:00,75.83,75.9,75.77,75.78,19900.0,62.3547,62.4122,62.3053,62.3136,19900.0
2012-05-07 10:05:00,75.78,75.85,75.7,75.72,15700.0,62.3136,62.3711,62.2478,62.2642,15700.0
2012-05-07 10:10:00,75.73,75.78,75.63,75.69,20700.0,62.2725,62.3136,62.1902,62.2396,20700.0
2012-05-07 10:15:00,75.69,75.88,75.69,75.86,41200.0,62.2396,62.3958,62.2396,62.3794,41200.0
2012-05-07 10:20:00,75.87,75.89,75.79,75.87,35500.0,62.3876,62.404,62.3218,62.3876,35500.0
2012-05-07 10:25:00,75.89,75.89,75.62,75.62,32000.0,62.404,62.404,62.182,62.182,32000.0
2012-05-07 10:30:00,75.61,75.61,75.45,75.51,48300.0,62.1738,62.1738,62.0422,62.0915,48300.0
2012-05-07 10:35:00,75.49,75.51,75.37,75.37,20800.0,62.0751,62.0915,61.9764,61.9764,20800.0
2012-05-07 10:40:00,75.38,75.46,75.37,75.37,20200.0,61.9846,62.0504,61.9764,61.9764,20200.0
2012-05-07 10:45:00,75.37,75.56,75.37,75.54,30300.0,61.9764,62.1327,61.9764,62.1162,30300.0
2012-05-07 10:50:00,75.54,75.56,75.45,75.53,19700.0,62.1162,62.1327,62.0422,62.108,19700.0
2012-05-07 10:55:00,75.53,75.6,75.53,75.59,24700.0,62.108,62.1656,62.108,62.1573,24700.0
2012-05-07 11:00:00,75.6,75.77,75.59,75.73,35800.0,62.1656,62.3053,62.1573,62.2725,35800.0
2012-05-07 11:05:00,75.75,75.84,75.74,75.79,21600.0,62.2889,62.3629,62.2807,62.3218,21600.0
2012-05-07 11:10:00,75.79,75.88,75.71,75.83,53800.0,62.3218,62.3958,62.256,62.3547,53800.0
2012-05-07 11:15:00,75.84,75.85,75.74,75.76,27500.0,62.3629,62.3711,62.2807,62.2971,27500.0
2012-05-07 11:20:00,75.76,75.77,75.67,75.68,20000.0,62.2971,62.3053,62.2231,62.2313,20000.0
2012-05-07 11:25:00,75.67,75.68,75.52,75.58,46800.0,62.2231,62.2313,62.0998,62.1491,46800.0
2012-05-07 11:30:00,75.58,75.63,75.58,75.62,18800.0,62.1491,62.1902,62.1491,62.182,18800.0
2012-05-07 11:35:00,75.61,75.65,75.58,75.64,25400.0,62.1738,62.2067,62.1491,62.1984,25400.0
2012-05-07 11:40:00,75.64,75.64,75.55,75.55,32900.0,62.1984,62.1984,62.1244,62.1244,32900.0
2012-05-07 11:45:00,75.56,75.56,75.47,75.54,89200.0,62.1327,62.1327,62.0587,62.1162,89200.0
2012-05-07 11:50:00,75.53,75.53,75.5,75.51,16600.0,62.108,62.108,62.0833,62.0915,16600.0
2012-05-07 11:55:00,75.51,75.57,75.49,75.57,10600.0,62.0915,62.1409,62.0751,62.1409,10600.0
2012-05-07 12:00:00,75.57,75.58,75.49,75.55,15400.0,62.1409,62.1491,62.0751,62.1244,15400.0
2012-05-07 12:05:00,75.56,75.61,75.56,75.59,31700.0,62.1327,62.1738,62.1327,62.1573,31700.0
2012-05-07 12:10:00,75.58,75.63,75.56,75.62,25900.0,62.1491,62.1902,62.1327,62.182,25900.0
2012-05-07 12:15:00,75.63,75.64,75.56,75.6,19400.0,62.1902,62.1984,62.1327,62.1656,19400.0
2012-05-07 12:20:00,75.59,75.62,75.55,75.62,14400.0,62.1573,62.182,62.1244,62.182,14400.0
2012-05-07 12:25:00,75.61,75.62,75.56,75.6,32400.0,62.1738,62.182,62.1327,62.1656,32400.0
2012-05-07 12:30:00,75.61,75.75,75.59,75.75,28000.0,62.1738,62.2889,62.1573,62.2889,28000.0
2012-05-07 12:35:00,75.74,75.75,75.69,75.72,16400.0,62.2807,62.2889,62.2396,62.2642,16400.0
2012-05-07 12:40:00,75.73,75.76,75.73,75.74,9800.0,62.2725,62.2971,62.2725,62.2807,9800.0
2012-05-07 12:45:00,75.76,75.76,75.7,75.72,14500.0,62.2971,62.2971,62.2478,62.2642,14500.0
2012-05-07 12:50:00,75.72,75.78,75.7,75.7,13100.0,62.2642,62.3136,62.2478,62.2478,13100.0
2012-05-07 12:55:00,75.71,75.74,75.68,75.68,38500.0,62.256,62.2807,62.2313,62.2313,38500.0
2012-05-07 13:00:00,75.69,75.7,75.67,75.7,13800.0,62.2396,62.2478,62.2231,62.2478,13800.0
2012-05-07 13:05:00,75.7,75.72,75.66,75.66,14000.0,62.2478,62.2642,62.2149,62.2149,14000.0
2012-05-07 13:10:00,75.66,75.78,75.63,75.77,64700.0,62.2149,62.3136,62.1902,62.3053,64700.0
2012-05-07 13:15:00,75.77,75.81,75.74,75.79,17900.0,62.3053,62.3382,62.2807,62.3218,17900.0
2012-05-07 13:20:00,75.79,75.89,75.78,75.82,21500.0,62.3218,62.404,62.3136,62.3465,21500.0
2012-05-07 13:25:00,75.81,75.81,75.74,75.77,15900.0,62.3382,62.3382,62.2807,62.3053,15900.0
2012-05-07 13:30:00,75.76,75.86,75.76,75.85,27300.0,62.2971,62.3794,62.2971,62.3711,27300.0
2012-05-07 13:35:00,75.86,75.92,75.85,75.9,21000.0,62.3794,62.4287,62.3711,62.4122,21000.0
2012-05-07 13:40:00,75.9,75.96,75.87,75.91,48600.0,62.4122,62.4616,62.3876,62.4205,48600.0
2012-05-07 13:45:00,75.9,75.95,75.9,75.93,16600.0,62.4122,62.4534,62.4122,62.4369,16600.0
2012-05-07 13:50:00,75.94,75.98,75.9,75.97,17100.0,62.4451,62.478,62.4122,62.4698,17100.0
2012-05-07 13:55:00,75.97,76.01,75.95,76.0,32300.0,62.4698,62.5027,62.4534,62.4945,32300.0
2012-05-07 14:00:00,76.0,76.04,75.98,75.99,30800.0,62.4945,62.5274,62.478,62.4862,30800.0
2012-05-07 14:05:00,75.99,76.03,75.97,75.98,19000.0,62.4862,62.5191,62.4698,62.478,19000.0
2012-05-07 14:10:00,75.99,76.03,75.97,76.03,55300.0,62.4862,62.5191,62.4698,62.5191,55300.0
2012-05-07 14:15:00,76.03,76.06,75.96,75.98,22400.0,62.5191,62.5438,62.4616,62.478,22400.0
2012-05-07 14:20:00,75.98,76.01,75.98,76.0,13200.0,62.478,62.5027,62.478,62.4945,13200.0
2012-05-07 14:25:00,76.0,76.03,75.98,76.0,39700.0,62.4945,62.5191,62.478,62.4945,39700.0
2012-05-07 14:30:00,76.0,76.02,75.98,76.0,96400.0,62.4945,62.5109,62.478,62.4945,96400.0
2012-05-07 14:35:00,76.0,76.01,75.95,75.96,134800.0,62.4945,62.5027,62.4534,62.4616,134800.0
2012-05-07 14:40:00,75.97,75.97,75.89,75.94,16800.0,62.4698,62.4698,62.404,62.4451,16800.0
2012-05-07 14:45:00,75.92,76.01,75.92,76.0,340900.0,62.4287,62.5027,62.4287,62.4945,340900.0
2012-05-07 14:50:00,75.98,76.01,75.97,76.0,22300.0,62.478,62.5027,62.4698,62.4945,22300.0
2012-05-07 14:55:00,76.0,76.03,75.94,75.97,23400.0,62.4945,62.5191,62.4451,62.4698,23400.0
2012-05-07 15:00:00,75.99,76.08,75.97,76.02,36700.0,62.4862,62.5603,62.4698,62.5109,36700.0
2012-05-07 15:05:00,76.02,76.04,75.94,75.95,32800.0,62.5109,62.5274,62.4451,62.4534,32800.0
2012-05-07 15:10:00,75.95,76.0,75.95,75.98,42400.0,62.4534,62.4945,62.4534,62.478,42400.0
2012-05-07 15:15:00,75.98,76.01,75.94,75.99,33400.0,62.478,62.5027,62.4451,62.4862,33400.0
2012-05-07 15:20:00,75.99,76.01,75.94,75.98,25700.0,62.4862,62.5027,62.4451,62.478,25700.0
2012-05-07 15:25:00,75.99,76.01,75.94,75.95,38900.0,62.4862,62.5027,62.4451,62.4534,38900.0
2012-05-07 15:30:00,75.96,76.0,75.93,75.98,38600.0,62.4616,62.4945,62.4369,62.478,38600.0
2012-05-07 15:35:00,75.98,76.04,75.97,75.99,41900.0,62.478,62.5274,62.4698,62.4862,41900.0
2012-05-07 15:40:00,76.0,76.04,75.97,76.02,76200.0,62.4945,62.5274,62.4698,62.5109,76200.0
2012-05-07 15:45:00,76.01,76.04,75.93,76.01,96000.0,62.5027,62.5274,62.4369,62.5027,96000.0
2012-05-07 15:50:00,76.0,76.05,75.84,75.86,144900.0,62.4945,62.5356,62.3629,62.3794,144900.0
2012-05-07 15:55:00,75.86,76.01,75.84,75.95,274000.0,62.3794,62.5027,62.3629,62.4534,274000.0
2012-05-08 09:30:00,75.38,75.6,75.38,75.38,105300.0,61.9846,62.1656,61.9846,61.9846,105300.0
2012-05-08 09:35:00,75.38,75.38,75.06,75.12,73000.0,61.9846,61.9846,61.7215,61.7709,73000.0
2012-05-08 09:40:00,75.13,75.15,74.9,74.9,79700.0,61.7791,61.7955,61.5899,61.5899,79700.0
2012-05-08 09:45:00,74.9,75.07,74.79,75.0,78200.0,61.5899,61.7297,61.4995,61.6722,78200.0
2012-05-08 09:50:00,75.01,75.05,74.85,74.94,54300.0,61.6804,61.7133,61.5488,61.6228,54300.0
2012-05-08 09:55:00,74.94,75.04,74.79,74.98,57700.0,61.6228,61.7051,61.4995,61.6557,57700.0
2012-05-08 10:00:00,74.98,75.03,74.82,74.91,90200.0,61.6557,61.6968,61.5242,61.5982,90200.0
2012-05-08 10:05:00,74.91,74.98,74.8,74.94,52500.0,61.5982,61.6557,61.5077,61.6228,52500.0
2012-05-08 10:10:00,74.92,74.92,74.85,74.86,20300.0,61.6064,61.6064,61.5488,61.5571,20300.0
2012-05-08 10:15:00,74.88,74.94,74.81,74.9,34800.0,61.5735,61.6228,61.5159,61.5899,34800.0
2012-05-08 10:20:00,74.9,74.93,74.82,74.86,16000.0,61.5899,61.6146,61.5242,61.5571,16000.0
2012-05-08 10:25:00,74.85,74.88,74.77,74.82,49000.0,61.5488,61.5735,61.483,61.5242,49000.0
2012-05-08 10:30:00,74.81,74.83,74.74,74.78,60800.0,61.5159,61.5324,61.4584,61.4913,60800.0
2012-05-08 10:35:00,74.77,75.03,74.74,75.03,102600.0,61.483,61.6968,61.4584,61.6968,102600.0
2012-05-08 10:40:00,75.02,75.03,74.86,74.97,60400.0,61.6886,61.6968,61.5571,61.6475,60400.0
2012-05-08 10:45:00,74.96,74.97,74.85,74.87,46400.0,61.6393,61.6475,61.5488,61.5653,46400.0
2012-05-08 10:50:00,74.87,74.93,74.87,74.89,23700.0,61.5653,61.6146,61.5653,61.5817,23700.0
2012-05-08 10:55:00,74.89,74.94,74.85,74.94,16100.0,61.5817,61.6228,61.5488,61.6228,16100.0
2012-05-08 11:00:00,74.94,74.94,74.81,74.83,56300.0,61.6228,61.6228,61.5159,61.5324,56300.0
2012-05-08 11:05:00,74.83,74.84,74.72,74.76,90100.0,61.5324,61.5406,61.4419,61.4748,90100.0
2012-05-08 11:10:00,74.75,74.8,74.56,74.61,50700.0,61.4666,61.5077,61.3104,61.3515,50700.0
2012-05-08 11:15:00,74.61,74.7,74.55,74.7,45700.0,61.3515,61.4255,61.3021,61.4255,45700.0
2012-05-08 11:20:00,74.7,74.7,74.59,74.67,29700.0,61.4255,61.4255,61.335,61.4008,29700.0
2012-05-08 11:25:00,74.65,74.68,74.59,74.62,15000.0,61.3844,61.409,61.335,61.3597,15000.0
2012-05-08 11:30:00,74.6,74.68,74.55,74.64,28800.0,61.3433,61.409,61.3021,61.3762,28800.0
2012-05-08 11:35:00,74.64,74.77,74.63,74.71,34900.0,61.3762,61.483,61.3679,61.4337,34900.0
2012-05-08 11:40:00,74.73,74.87,74.73,74.81,47300.0,61.4502,61.5653,61.4502,61.5159,47300.0
2012-05-08 11:45:00,74.8,74.97,74.8,74.96,50700.0,61.5077,61.6475,61.5077,61.6393,50700.0
2012-05-08 11:50:00,74.98,75.1,74.92,75.09,45900.0,61.6557,61.7544,61.6064,61.7462,45900.0
2012-05-08 11:55:00,75.09,75.1,75.03,75.07,21100.0,61.7462,61.7544,61.6968,61.7297,21100.0
2012-05-08 12:00:00,75.05,75.1,74.97,74.98,38000.0,61.7133,61.7544,61.6475,61.6557,38000.0
2012-05-08 12:05:00,74.98,74.98,74.86,74.9,26900.0,61.6557,61.6557,61.5571,61.5899,26900.0
2012-05-08 12:10:00,74.91,75.02,74.91,75.01,10500.0,61.5982,61.6886,61.5982,61.6804,10500.0
2012-05-08 12:15:00,74.99,75.1,74.99,75.09,21500.0,61.664,61.7544,61.664,61.7462,21500.0
2012-05-08 12:20:00,75.1,75.12,75.07,75.07,18300.0,61.7544,61.7709,61.7297,61.7297,18300.0
2012-05-08 12:25:00,75.08,75.08,74.99,75.01,50000.0,61.738,61.738,61.664,61.6804,50000.0
2012-05-08 12:30:00,75.0,75.01,74.9,74.93,26000.0,61.6722,61.6804,61.5899,61.6146,26000.0
2012-05-08 12:35:00,74.94,75.03,74.84,75.01,35300.0,61.6228,61.6968,61.5406,61.6804,35300.0
2012-05-08 12:40:00,75.0,75.01,74.89,74.93,62900.0,61.6722,61.6804,61.5817,61.6146,62900.0
2012-05-08 12:45:00,74.93,74.99,74.88,74.89,37500.0,61.6146,61.664,61.5735,61.5817,37500.0
2012-05-08 12:50:00,74.89,74.89,74.82,74.83,19000.0,61.5817,61.5817,61.5242,61.5324,19000.0
2012-05-08 12:55:00,74.83,74.88,74.82,74.87,22200.0,61.5324,61.5735,61.5242,61.5653,22200.0
2012-05-08 13:00:00,74.85,74.97,74.85,74.94,23400.0,61.5488,61.6475,61.5488,61.6228,23400.0
2012-05-08 13:05:00,74.94,75.04,74.92,75.0,20700.0,61.6228,61.7051,61.6064,61.6722,20700.0
2012-05-08 13:10:00,74.99,75.08,74.99,75.06,21400.0,61.664,61.738,61.664,61.7215,21400.0
2012-05-08 13:15:00,75.07,75.15,75.05,75.1,29400.0,61.7297,61.7955,61.7133,61.7544,29400.0
2012-05-08 13:20:00,75.09,75.16,75.07,75.07,13600.0,61.7462,61.8037,61.7297,61.7297,13600.0
2012-05-08 13:25:00,75.07,75.13,75.04,75.08,33300.0,61.7297,61.7791,61.7051,61.738,33300.0
2012-05-08 13:30:00,75.08,75.11,75.0,75.03,32200.0,61.738,61.7626,61.6722,61.6968,32200.0
2012-05-08 13:35:00,75.03,75.13,75.01,75.08,33700.0,61.6968,61.7791,61.6804,61.738,33700.0
2012-05-08 13:40:00,75.08,75.12,75.01,75.05,13900.0,61.738,61.7709,61.6804,61.7133,13900.0
2012-05-08 13:45:00,75.05,75.09,75.02,75.05,10500.0,61.7133,61.7462,61.6886,61.7133,10500.0
2012-05-08 13:50:00,75.05,75.05,74.95,74.99,17200.0,61.7133,61.7133,61.6311,61.664,17200.0
2012-05-08 13:55:00,75.0,75.11,74.95,75.1,13300.0,61.6722,61.7626,61.6311,61.7544,13300.0
2012-05-08 14:00:00,75.1,75.14,75.02,75.03,27200.0,61.7544,61.7873,61.6886,61.6968,27200.0
2012-05-08 14:05:00,75.03,75.03,74.88,74.96,70000.0,61.6968,61.6968,61.5735,61.6393,70000.0
2012-05-08 14:10:00,74.97,74.98,74.79,74.79,40100.0,61.6475,61.6557,61.4995,61.4995,40100.0
2012-05-08 14:15:00,74.79,74.88,74.75,74.88,30100.0,61.4995,61.5735,61.4666,61.5735,30100.0
2012-05-08 14:20:00,74.87,74.89,74.8,74.88,23500.0,61.5653,61.5817,61.5077,61.5735,23500.0
2012-05-08 14:25:00,74.87,74.94,74.86,74.92,32600.0,61.5653,61.6228,61.5571,61.6064,32600.0
2012-05-08 14:30:00,74.91,75.05,74.91,74.94,62900.0,61.5982,61.7133,61.5982,61.6228,62900.0
2012-05-08 14:35:00,74.94,74.98,74.88,74.97,66200.0,61.6228,61.6557,61.5735,61.6475,66200.0
2012-05-08 14:40:00,74.97,75.0,74.92,74.92,67500.0,61.6475,61.6722,61.6064,61.6064,67500.0
2012-05-08 14:45:00,74.92,74.94,74.86,74.88,59100.0,61.6064,61.6228,61.5571,61.5735,59100.0
2012-05-08 14:50:00,74.88,75.07,74.88,75.0,56700.0,61.5735,61.7297,61.5735,61.6722,56700.0
2012-05-08 14:55:00,74.99,75.04,74.97,75.0,38500.0,61.664,61.7051,61.6475,61.6722,38500.0
2012-05-08 15:00:00,74.99,75.09,74.93,75.08,55000.0,61.664,61.7462,61.6146,61.738,55000.0
2012-05-08 15:05:00,75.06,75.06,74.9,74.92,69700.0,61.7215,61.7215,61.5899,61.6064,69700.0
2012-05-08 15:10:00,74.91,75.02,74.9,75.0,41800.0,61.5982,61.6886,61.5899,61.6722,41800.0
2012-05-08 15:15:00,75.01,75.31,75.0,75.31,49700.0,61.6804,61.9271,61.6722,61.9271,49700.0
2012-05-08 15:20:00,75.31,75.31,75.14,75.14,49100.0,61.9271,61.9271,61.7873,61.7873,49100.0
2012-05-08 15:25:00,75.16,75.37,75.15,75.31,50900.0,61.8037,61.9764,61.7955,61.9271,50900.0
2012-05-08 15:30:00,75.3,75.35,75.18,75.18,61800.0,61.9189,61.96,61.8202,61.8202,61800.0
2012-05-08 15:35:00,75.18,75.38,75.18,75.33,59200.0,61.8202,61.9846,61.8202,61.9435,59200.0
2012-05-08 15:40:00,75.34,75.38,75.22,75.35,85100.0,61.9518,61.9846,61.8531,61.96,85100.0
2012-05-08 15:45:00,75.35,75.39,75.3,75.38,113400.0,61.96,61.9929,61.9189,61.9846,113400.0
2012-05-08 15:50:00,75.38,75.49,75.36,75.42,89100.0,61.9846,62.0751,61.9682,62.0175,89100.0
2012-05-08 15:55:00,75.43,75.51,75.38,75.4,212100.0,62.0258,62.0915,61.9846,62.0011,212100.0
2012-05-09 09:30:00,74.25,74.26,74.03,74.18,72500.0,61.4182,61.4265,61.2363,61.3603,72500.0
2012-05-09 09:35:00,74.14,74.21,73.87,73.99,97400.0,61.3273,61.3852,61.1039,61.2032,97400.0
2012-05-09 09:40:00,73.99,74.39,73.99,74.06,46700.0,61.2032,61.534,61.2032,61.2611,46700.0
2012-05-09 09:45:00,74.06,74.15,73.93,73.93,47000.0,61.2611,61.3355,61.1535,61.1535,47000.0
2012-05-09 09:50:00,73.92,73.98,73.82,73.86,41000.0,61.1453,61.1949,61.0626,61.0956,41000.0
2012-05-09 09:55:00,73.87,73.9,73.7,73.83,60700.0,61.1039,61.1287,60.9633,61.0708,60700.0
2012-05-09 10:00:00,73.86,74.25,73.84,74.1,44800.0,61.0956,61.4182,61.0791,61.2942,44800.0
2012-05-09 10:05:00,74.09,74.1,73.73,73.79,48500.0,61.2859,61.2942,60.9881,61.0377,48500.0
2012-05-09 10:10:00,73.79,73.87,73.72,73.8,52700.0,61.0377,61.1039,60.9798,61.046,52700.0
2012-05-09 10:15:00,73.8,73.8,73.45,73.55,85400.0,61.046,61.046,60.7565,60.8392,85400.0
2012-05-09 10:20:00,73.54,73.59,73.32,73.39,73300.0,60.8309,60.8723,60.649,60.7069,73300.0
2012-05-09 10:25:00,73.38,73.43,73.33,73.42,48100.0,60.6986,60.74,60.6572,60.7317,48100.0
2012-05-09 10:30:00,73.4,73.7,73.4,73.67,37200.0,60.7151,60.9633,60.7151,60.9385,37200.0
2012-05-09 10:35:00,73.67,73.79,73.5,73.79,45300.0,60.9385,61.0377,60.7979,61.0377,45300.0
2012-05-09 10:40:00,73.77,73.95,73.73,73.95,47500.0,61.0212,61.1701,60.9881,61.1701,47500.0
2012-05-09 10:45:00,73.94,74.03,73.82,73.83,57300.0,61.1618,61.2363,61.0626,61.0708,57300.0
2012-05-09 10:50:00,73.84,74.0,73.82,73.95,27500.0,61.0791,61.2114,61.0626,61.1701,27500.0
2012-05-09 10:55:00,73.93,74.1,73.91,73.99,38000.0,61.1535,61.2942,61.137,61.2032,38000.0
2012-05-09 11:00:00,73.99,74.01,73.87,73.97,27800.0,61.2032,61.2197,61.1039,61.1866,27800.0
2012-05-09 11:05:00,73.99,74.03,73.86,74.0,29400.0,61.2032,61.2363,61.0956,61.2114,29400.0
2012-05-09 11:10:00,74.0,74.39,74.0,74.32,96500.0,61.2114,61.534,61.2114,61.4761,96500.0
2012-05-09 11:15:00,74.31,74.31,74.2,74.28,39700.0,61.4679,61.4679,61.3769,61.4431,39700.0
2012-05-09 11:20:00,74.29,74.44,74.28,74.41,20500.0,61.4513,61.5754,61.4431,61.5506,20500.0
2012-05-09 11:25:00,74.41,74.42,74.19,74.24,37800.0,61.5506,61.5589,61.3686,61.41,37800.0
2012-05-09 11:30:00,74.24,74.32,74.19,74.31,35500.0,61.41,61.4761,61.3686,61.4679,35500.0
2012-05-09 11:35:00,74.31,74.41,74.23,74.41,29400.0,61.4679,61.5506,61.4017,61.5506,29400.0
2012-05-09 11:40:00,74.42,74.46,74.34,74.34,17000.0,61.5589,61.592,61.4927,61.4927,17000.0
2012-05-09 11:45:00,74.33,74.36,74.31,74.33,9100.0,61.4844,61.5092,61.4679,61.4844,9100.0
2012-05-09 11:50:00,74.33,74.36,74.28,74.34,27000.0,61.4844,61.5092,61.4431,61.4927,27000.0
2012-05-09 11:55:00,74.33,74.4,74.3,74.33,36100.0,61.4844,61.5423,61.4596,61.4844,36100.0
2012-05-09 12:00:00,74.33,74.35,74.2,74.22,20700.0,61.4844,61.501,61.3769,61.3934,20700.0
2012-05-09 12:05:00,74.23,74.24,74.16,74.16,20100.0,61.4017,61.41,61.3438,61.3438,20100.0
2012-05-09 12:10:00,74.17,74.22,74.14,74.22,14900.0,61.3521,61.3934,61.3273,61.3934,14900.0
2012-05-09 12:15:00,74.22,74.32,74.22,74.3,30400.0,61.3934,61.4761,61.3934,61.4596,30400.0
2012-05-09 12:20:00,74.3,74.36,74.29,74.31,35100.0,61.4596,61.5092,61.4513,61.4679,35100.0
2012-05-09 12:25:00,74.31,74.35,74.25,74.33,41600.0,61.4679,61.501,61.4182,61.4844,41600.0
2012-05-09 12:30:00,74.33,74.33,74.18,74.21,69600.0,61.4844,61.4844,61.3603,61.3852,69600.0
2012-05-09 12:35:00,74.22,74.25,74.18,74.18,45500.0,61.3934,61.4182,61.3603,61.3603,45500.0
2012-05-09 12:40:00,74.19,74.21,74.12,74.2,28000.0,61.3686,61.3852,61.3107,61.3769,28000.0
2012-05-09 12:45:00,74.2,74.27,74.18,74.26,47000.0,61.3769,61.4348,61.3603,61.4265,47000.0
2012-05-09 12:50:00,74.27,74.32,74.24,74.28,38800.0,61.4348,61.4761,61.41,61.4431,38800.0
2012-05-09 12:55:00,74.28,74.37,74.28,74.36,19800.0,61.4431,61.5175,61.4431,61.5092,19800.0
2012-05-09 13:00:00,74.37,74.53,74.37,74.53,71500.0,61.5175,61.6499,61.5175,61.6499,71500.0
2012-05-09 13:05:00,74.51,74.62,74.5,74.52,36200.0,61.6333,61.7243,61.625,61.6416,36200.0
2012-05-09 13:10:00,74.51,74.56,74.45,74.45,28200.0,61.6333,61.6747,61.5837,61.5837,28200.0
2012-05-09 13:15:00,74.45,74.55,74.44,74.48,53500.0,61.5837,61.6664,61.5754,61.6085,53500.0
2012-05-09 13:20:00,74.49,74.79,74.48,74.65,58700.0,61.6168,61.8649,61.6085,61.7491,58700.0
2012-05-09 13:25:00,74.67,74.76,74.65,74.67,39000.0,61.7657,61.8401,61.7491,61.7657,39000.0
2012-05-09 13:30:00,74.68,74.86,74.68,74.85,52500.0,61.7739,61.9228,61.7739,61.9146,52500.0
2012-05-09 13:35:00,74.85,74.85,74.67,74.67,38800.0,61.9146,61.9146,61.7657,61.7657,38800.0
2012-05-09 13:40:00,74.68,74.82,74.67,74.69,28900.0,61.7739,61.8897,61.7657,61.7822,28900.0
2012-05-09 13:45:00,74.67,74.71,74.65,74.7,19600.0,61.7657,61.7987,61.7491,61.7905,19600.0
2012-05-09 13:50:00,74.71,74.79,74.67,74.74,23300.0,61.7987,61.8649,61.7657,61.8236,23300.0
2012-05-09 13:55:00,74.75,74.78,74.66,74.66,21900.0,61.8318,61.8566,61.7574,61.7574,21900.0
2012-05-09 14:00:00,74.65,74.68,74.53,74.53,28100.0,61.7491,61.7739,61.6499,61.6499,28100.0
2012-05-09 14:05:00,74.54,74.65,74.53,74.6,62700.0,61.6581,61.7491,61.6499,61.7078,62700.0
2012-05-09 14:10:00,74.61,74.65,74.6,74.6,28000.0,61.716,61.7491,61.7078,61.7078,28000.0
2012-05-09 14:15:00,74.6,74.63,74.48,74.49,66800.0,61.7078,61.7326,61.6085,61.6168,66800.0
2012-05-09 14:20:00,74.49,74.67,74.48,74.56,48200.0,61.6168,61.7657,61.6085,61.6747,48200.0
2012-05-09 14:25:00,74.56,74.62,74.55,74.62,16000.0,61.6747,61.7243,61.6664,61.7243,16000.0
2012-05-09 14:30:00,74.62,74.63,74.48,74.53,24400.0,61.7243,61.7326,61.6085,61.6499,24400.0
2012-05-09 14:35:00,74.53,74.55,74.41,74.43,72000.0,61.6499,61.6664,61.5506,61.5671,72000.0
2012-05-09 14:40:00,74.44,74.51,74.44,74.5,33900.0,61.5754,61.6333,61.5754,61.625,33900.0
2012-05-09 14:45:00,74.51,74.54,74.47,74.49,39100.0,61.6333,61.6581,61.6002,61.6168,39100.0
2012-05-09 14:50:00,74.47,74.55,74.47,74.48,28100.0,61.6002,61.6664,61.6002,61.6085,28100.0
2012-05-09 14:55:00,74.48,74.49,74.33,74.33,28600.0,61.6085,61.6168,61.4844,61.4844,28600.0
2012-05-09 15:00:00,74.33,74.37,74.27,74.27,25900.0,61.4844,61.5175,61.4348,61.4348,25900.0
2012-05-09 15:05:00,74.27,74.3,74.21,74.22,27700.0,61.4348,61.4596,61.3852,61.3934,27700.0
2012-05-09 15:10:00,74.22,74.26,74.15,74.16,49100.0,61.3934,61.4265,61.3355,61.3438,49100.0
2012-05-09 15:15:00,74.17,74.3,74.13,74.26,45200.0,61.3521,61.4596,61.319,61.4265,45200.0
2012-05-09 15:20:00,74.27,74.33,74.22,74.26,35700.0,61.4348,61.4844,61.3934,61.4265,35700.0
2012-05-09 15:25:00,74.27,74.28,74.13,74.13,30200.0,61.4348,61.4431,61.319,61.319,30200.0
2012-05-09 15:30:00,74.14,74.26,74.09,74.25,47000.0,61.3273,61.4265,61.2859,61.4182,47000.0
2012-05-09 15:35:00,74.25,74.26,74.13,74.19,62900.0,61.4182,61.4265,61.319,61.3686,62900.0
2012-05-09 15:40:00,74.2,74.35,74.16,74.28,54500.0,61.3769,61.501,61.3438,61.4431,54500.0
2012-05-09 15:45:00,74.28,74.34,74.21,74.34,87000.0,61.4431,61.4927,61.3852,61.4927,87000.0
2012-05-09 15:50:00,74.33,74.34,74.1,74.16,94500.0,61.4844,61.4927,61.2942,61.3438,94500.0
2012-05-09 15:55:00,74.16,74.17,74.04,74.07,200500.0,61.3438,61.3521,61.2445,61.2694,200500.0
2012-05-10 09:30:00,74.46,75.07,74.46,75.05,121600.0,61.592,62.0965,61.592,62.08,121600.0
2012-05-10 09:35:00,74.92,74.94,74.41,74.56,66200.0,61.9725,61.989,61.5506,61.6747,66200.0
2012-05-10 09:40:00,74.56,74.57,74.11,74.24,65000.0,61.6747,61.6829,61.3024,61.41,65000.0
2012-05-10 09:45:00,74.21,74.48,74.15,74.48,38100.0,61.3852,61.6085,61.3355,61.6085,38100.0
2012-05-10 09:50:00,74.41,74.55,74.38,74.41,29600.0,61.5506,61.6664,61.5258,61.5506,29600.0
2012-05-10 09:55:00,74.42,74.48,74.31,74.31,20900.0,61.5589,61.6085,61.4679,61.4679,20900.0
2012-05-10 10:00:00,74.27,74.34,74.22,74.25,25000.0,61.4348,61.4927,61.3934,61.4182,25000.0
2012-05-10 10:05:00,74.27,74.42,74.27,74.33,19800.0,61.4348,61.5589,61.4348,61.4844,19800.0
2012-05-10 10:10:00,74.34,74.39,74.19,74.23,54000.0,61.4927,61.534,61.3686,61.4017,54000.0
2012-05-10 10:15:00,74.23,74.24,74.09,74.13,69900.0,61.4017,61.41,61.2859,61.319,69900.0
2012-05-10 10:20:00,74.13,74.2,74.0,74.01,53900.0,61.319,61.3769,61.2114,61.2197,53900.0
2012-05-10 10:25:00,74.02,74.09,74.0,74.02,39000.0,61.228,61.2859,61.2114,61.228,39000.0
2012-05-10 10:30:00,74.01,74.01,73.87,73.9,40300.0,61.2197,61.2197,61.1039,61.1287,40300.0
2012-05-10 10:35:00,73.9,73.96,73.87,73.9,39200.0,61.1287,61.1784,61.1039,61.1287,39200.0
2012-05-10 10:40:00,73.92,74.03,73.91,74.01,22500.0,61.1453,61.2363,61.137,61.2197,22500.0
2012-05-10 10:45:00,73.98,73.99,73.88,73.9,29800.0,61.1949,61.2032,61.1122,61.1287,29800.0
2012-05-10 10:50:00,73.91,73.96,73.87,73.87,19400.0,61.137,61.1784,61.1039,61.1039,19400.0
2012-05-10 10:55:00,73.86,73.88,73.7,73.81,92400.0,61.0956,61.1122,60.9633,61.0543,92400.0
2012-05-10 11:00:00,73.83,73.94,73.68,73.68,36000.0,61.0708,61.1618,60.9467,60.9467,36000.0
2012-05-10 11:05:00,73.67,73.77,73.63,73.66,29500.0,60.9385,61.0212,60.9054,60.9302,29500.0
2012-05-10 11:10:00,73.67,73.78,73.65,73.69,34500.0,60.9385,61.0295,60.9219,60.955,34500.0
2012-05-10 11:15:00,73.69,73.82,73.69,73.8,18000.0,60.955,61.0626,60.955,61.046,18000.0
2012-05-10 11:20:00,73.79,73.88,73.77,73.87,14600.0,61.0377,61.1122,61.0212,61.1039,14600.0
2012-05-10 11:25:00,73.87,73.88,73.83,73.86,11600.0,61.1039,61.1122,61.0708,61.0956,11600.0
2012-05-10 11:30:00,73.87,74.0,73.84,74.0,28800.0,61.1039,61.2114,61.0791,61.2114,28800.0
2012-05-10 11:35:00,73.99,74.11,73.97,74.06,24000.0,61.2032,61.3024,61.1866,61.2611,24000.0
2012-05-10 11:40:00,74.05,74.09,73.89,73.9,19900.0,61.2528,61.2859,61.1205,61.1287,19900.0
2012-05-10 11:45:00,73.9,73.94,73.85,73.89,17000.0,61.1287,61.1618,61.0874,61.1205,17000.0
2012-05-10 11:50:00,73.91,73.94,73.85,73.86,112300.0,61.137,61.1618,61.0874,61.0956,112300.0
2012-05-10 11:55:00,73.87,73.9,73.76,73.86,51200.0,61.1039,61.1287,61.0129,61.0956,51200.0
2012-05-10 12:00:00,73.86,73.87,73.79,73.86,30100.0,61.0956,61.1039,61.0377,61.0956,30100.0
2012-05-10 12:05:00,73.85,73.87,73.77,73.85,65200.0,61.0874,61.1039,61.0212,61.0874,65200.0
2012-05-10 12:10:00,73.86,73.89,73.81,73.89,15500.0,61.0956,61.1205,61.0543,61.1205,15500.0
2012-05-10 12:15:00,73.89,74.01,73.88,74.0,12000.0,61.1205,61.2197,61.1122,61.2114,12000.0
2012-05-10 12:20:00,74.01,74.06,73.96,73.96,9700.0,61.2197,61.2611,61.1784,61.1784,9700.0
2012-05-10 12:25:00,73.96,74.08,73.96,74.0,14600.0,61.1784,61.2776,61.1784,61.2114,14600.0
2012-05-10 12:30:00,74.0,74.04,73.92,74.02,14000.0,61.2114,61.2445,61.1453,61.228,14000.0
2012-05-10 12:35:00,73.98,74.08,73.98,74.0,24300.0,61.1949,61.2776,61.1949,61.2114,24300.0
2012-05-10 12:40:00,74.0,74.05,73.98,74.04,4500.0,61.2114,61.2528,61.1949,61.2445,4500.0
2012-05-10 12:45:00,74.04,74.1,73.97,74.05,19500.0,61.2445,61.2942,61.1866,61.2528,19500.0
2012-05-10 12:50:00,74.05,74.1,74.02,74.1,11700.0,61.2528,61.2942,61.228,61.2942,11700.0
2012-05-10 12:55:00,74.13,74.19,74.07,74.12,16800.0,61.319,61.3686,61.2694,61.3107,16800.0
2012-05-10 13:00:00,74.11,74.14,74.05,74.14,14000.0,61.3024,61.3273,61.2528,61.3273,14000.0
2012-05-10 13:05:00,74.13,74.18,74.07,74.15,16000.0,61.319,61.3603,61.2694,61.3355,16000.0
2012-05-10 13:10:00,74.17,74.17,74.09,74.17,42300.0,61.3521,61.3521,61.2859,61.3521,42300.0
2012-05-10 13:15:00,74.17,74.21,74.15,74.18,30400.0,61.3521,61.3852,61.3355,61.3603,30400.0
2012-05-10 13:20:00,74.18,74.25,74.17,74.24,28800.0,61.3603,61.4182,61.3521,61.41,28800.0
2012-05-10 13:25:00,74.25,74.25,74.19,74.22,12300.0,61.4182,61.4182,61.3686,61.3934,12300.0
2012-05-10 13:30:00,74.22,74.34,74.22,74.33,13200.0,61.3934,61.4927,61.3934,61.4844,13200.0
2012-05-10 13:35:00,74.32,74.33,74.22,74.25,14000.0,61.4761,61.4844,61.3934,61.4182,14000.0
2012-05-10 13:40:00,74.25,74.31,74.21,74.23,37900.0,61.4182,61.4679,61.3852,61.4017,37900.0
2012-05-10 13:45:00,74.22,74.23,74.19,74.2,7900.0,61.3934,61.4017,61.3686,61.3769,7900.0
2012-05-10 13:50:00,74.22,74.27,74.21,74.24,19300.0,61.3934,61.4348,61.3852,61.41,19300.0
2012-05-10 13:55:00,74.24,74.28,74.15,74.2,31000.0,61.41,61.4431,61.3355,61.3769,31000.0
2012-05-10 14:00:00,74.2,74.28,74.19,74.28,29300.0,61.3769,61.4431,61.3686,61.4431,29300.0
2012-05-10 14:05:00,74.29,74.29,74.2,74.21,14900.0,61.4513,61.4513,61.3769,61.3852,14900.0
2012-05-10 14:10:00,74.23,74.25,74.18,74.2,24900.0,61.4017,61.4182,61.3603,61.3769,24900.0
2012-05-10 14:15:00,74.22,74.25,74.16,74.25,29600.0,61.3934,61.4182,61.3438,61.4182,29600.0
2012-05-10 14:20:00,74.25,74.28,74.22,74.26,23500.0,61.4182,61.4431,61.3934,61.4265,23500.0
2012-05-10 14:25:00,74.26,74.28,74.18,74.22,8900.0,61.4265,61.4431,61.3603,61.3934,8900.0
2012-05-10 14:30:00,74.21,74.23,74.11,74.13,12000.0,61.3852,61.4017,61.3024,61.319,12000.0
2012-05-10 14:35:00,74.13,74.18,74.11,74.14,16200.0,61.319,61.3603,61.3024,61.3273,16200.0
2012-05-10 14:40:00,74.12,74.17,74.11,74.15,5800.0,61.3107,61.3521,61.3024,61.3355,5800.0
2012-05-10 14:45:00,74.14,74.17,74.1,74.1,13800.0,61.3273,61.3521,61.2942,61.2942,13800.0
2012-05-10 14:50:00,74.09,74.1,74.04,74.08,17700.0,61.2859,61.2942,61.2445,61.2776,17700.0
2012-05-10 14:55:00,74.07,74.08,74.03,74.05,8900.0,61.2694,61.2776,61.2363,61.2528,8900.0
2012-05-10 15:00:00,74.04,74.12,74.03,74.07,19700.0,61.2445,61.3107,61.2363,61.2694,19700.0
2012-05-10 15:05:00,74.07,74.09,74.02,74.05,14500.0,61.2694,61.2859,61.228,61.2528,14500.0
2012-05-10 15:10:00,74.05,74.1,74.03,74.09,10200.0,61.2528,61.2942,61.2363,61.2859,10200.0
2012-05-10 15:15:00,74.09,74.12,74.03,74.04,29100.0,61.2859,61.3107,61.2363,61.2445,29100.0
2012-05-10 15:20:00,74.04,74.05,73.98,74.02,48900.0,61.2445,61.2528,61.1949,61.228,48900.0
2012-05-10 15:25:00,74.04,74.08,73.99,74.08,28400.0,61.2445,61.2776,61.2032,61.2776,28400.0
2012-05-10 15:30:00,74.08,74.08,73.96,74.0,70100.0,61.2776,61.2776,61.1784,61.2114,70100.0
2012-05-10 15:35:00,74.0,74.01,73.94,73.99,31300.0,61.2114,61.2197,61.1618,61.2032,31300.0
2012-05-10 15:40:00,74.0,74.04,73.8,73.85,82600.0,61.2114,61.2445,61.046,61.0874,82600.0
2012-05-10 15:45:00,73.85,73.86,73.74,73.86,79300.0,61.0874,61.0956,60.9964,61.0956,79300.0
2012-05-10 15:50:00,73.85,73.86,73.63,73.68,138100.0,61.0874,61.0956,60.9054,60.9467,138100.0
2012-05-10 15:55:00,73.69,73.81,73.67,73.8,187100.0,60.955,61.0543,60.9385,61.046,187100.0
2012-05-11 09:30:00,73.59,73.6,73.37,73.48,87200.0,60.8723,60.8806,60.6903,60.7813,87200.0
2012-05-11 09:35:00,73.48,73.5,73.26,73.3,54300.0,60.7813,60.7979,60.5993,60.6324,54300.0
2012-05-11 09:40:00,73.31,73.5,73.25,73.34,67400.0,60.6407,60.7979,60.5911,60.6655,67400.0
2012-05-11 09:45:00,73.39,73.51,73.38,73.46,67900.0,60.7069,60.8061,60.6986,60.7648,67900.0
2012-05-11 09:50:00,73.47,73.54,73.37,73.5,31100.0,60.773,60.8309,60.6903,60.7979,31100.0
2012-05-11 09:55:00,73.5,73.55,73.45,73.46,28200.0,60.7979,60.8392,60.7565,60.7648,28200.0
2012-05-11 10:00:00,73.47,73.88,73.47,73.72,52700.0,60.773,61.1122,60.773,60.9798,52700.0
2012-05-11 10:05:00,73.7,73.72,73.47,73.48,20600.0,60.9633,60.9798,60.773,60.7813,20600.0
2012-05-11 10:10:00,73.47,73.61,73.43,73.44,41600.0,60.773,60.8888,60.74,60.7482,41600.0
2012-05-11 10:15:00,73.42,73.7,73.4,73.65,81700.0,60.7317,60.9633,60.7151,60.9219,81700.0
2012-05-11 10:20:00,73.65,73.75,73.63,73.67,133500.0,60.9219,61.0047,60.9054,60.9385,133500.0
2012-05-11 10:25:00,73.68,73.69,73.56,73.59,45300.0,60.9467,60.955,60.8475,60.8723,45300.0
2012-05-11 10:30:00,73.59,73.78,73.59,73.7,50600.0,60.8723,61.0295,60.8723,60.9633,50600.0
2012-05-11 10:35:00,73.72,73.88,73.7,73.86,33900.0,60.9798,61.1122,60.9633,61.0956,33900.0
2012-05-11 10:40:00,73.85,73.93,73.78,73.78,50300.0,61.0874,61.1535,61.0295,61.0295,50300.0
2012-05-11 10:45:00,73.77,73.82,73.77,73.8,11400.0,61.0212,61.0626,61.0212,61.046,11400.0
2012-05-11 10:50:00,73.8,73.88,73.79,73.82,25200.0,61.046,61.1122,61.0377,61.0626,25200.0
2012-05-11 10:55:00,73.81,73.89,73.79,73.86,38900.0,61.0543,61.1205,61.0377,61.0956,38900.0
2012-05-11 11:00:00,73.85,73.85,73.72,73.75,32500.0,61.0874,61.0874,60.9798,61.0047,32500.0
2012-05-11 11:05:00,73.77,74.01,73.76,73.99,31600.0,61.0212,61.2197,61.0129,61.2032,31600.0
2012-05-11 11:10:00,73.99,74.11,73.96,74.06,39600.0,61.2032,61.3024,61.1784,61.2611,39600.0
2012-05-11 11:15:00,74.06,74.09,73.99,74.04,19300.0,61.2611,61.2859,61.2032,61.2445,19300.0
2012-05-11 11:20:00,74.03,74.08,74.0,74.0,15500.0,61.2363,61.2776,61.2114,61.2114,15500.0
2012-05-11 11:25:00,74.04,74.06,73.96,73.96,20800.0,61.2445,61.2611,61.1784,61.1784,20800.0
2012-05-11 11:30:00,73.97,74.06,73.96,74.02,14700.0,61.1866,61.2611,61.1784,61.228,14700.0
2012-05-11 11:35:00,74.01,74.05,73.93,73.94,12200.0,61.2197,61.2528,61.1535,61.1618,12200.0
2012-05-11 11:40:00,73.94,73.95,73.81,73.82,15400.0,61.1618,61.1701,61.0543,61.0626,15400.0
2012-05-11 11:45:00,73.81,73.82,73.76,73.77,16700.0,61.0543,61.0626,61.0129,61.0212,16700.0
2012-05-11 11:50:00,73.77,73.77,73.71,73.77,33600.0,61.0212,61.0212,60.9716,61.0212,33600.0
2012-05-11 11:55:00,73.77,73.8,73.72,73.76,15700.0,61.0212,61.046,60.9798,61.0129,15700.0
2012-05-11 12:00:00,73.76,73.78,73.73,73.75,33400.0,61.0129,61.0295,60.9881,61.0047,33400.0
2012-05-11 12:05:00,73.75,73.78,73.75,73.76,10400.0,61.0047,61.0295,61.0047,61.0129,10400.0
2012-05-11 12:10:00,73.76,73.76,73.67,73.68,20900.0,61.0129,61.0129,60.9385,60.9467,20900.0
2012-05-11 12:15:00,73.67,73.74,73.66,73.74,18500.0,60.9385,60.9964,60.9302,60.9964,18500.0
2012-05-11 12:20:00,73.74,73.74,73.67,73.7,22500.0,60.9964,60.9964,60.9385,60.9633,22500.0
2012-05-11 12:25:00,73.7,73.71,73.58,73.62,27700.0,60.9633,60.9716,60.864,60.8971,27700.0
2012-05-11 12:30:00,73.61,73.71,73.6,73.69,10300.0,60.8888,60.9716,60.8806,60.955,10300.0
2012-05-11 12:35:00,73.69,73.74,73.68,73.73,10100.0,60.955,60.9964,60.9467,60.9881,10100.0
2012-05-11 12:40:00,73.71,73.78,73.71,73.74,17200.0,60.9716,61.0295,60.9716,60.9964,17200.0
2012-05-11 12:45:00,73.74,73.84,73.73,73.84,13500.0,60.9964,61.0791,60.9881,61.0791,13500.0
2012-05-11 12:50:00,73.82,73.84,73.74,73.77,13600.0,61.0626,61.0791,60.9964,61.0212,13600.0
2012-05-11 12:55:00,73.77,73.78,73.69,73.74,11200.0,61.0212,61.0295,60.955,60.9964,11200.0
2012-05-11 13:00:00,73.74,73.79,73.71,73.74,9900.0,60.9964,61.0377,60.9716,60.9964,9900.0
2012-05-11 13:05:00,73.76,73.77,73.66,73.66,30700.0,61.0129,61.0212,60.9302,60.9302,30700.0
2012-05-11 13:10:00,73.65,73.68,73.61,73.62,12200.0,60.9219,60.9467,60.8888,60.8971,12200.0
2012-05-11 13:15:00,73.61,73.63,73.57,73.63,16600.0,60.8888,60.9054,60.8558,60.9054,16600.0
2012-05-11 13:20:00,73.65,73.67,73.61,73.62,9500.0,60.9219,60.9385,60.8888,60.8971,9500.0
2012-05-11 13:25:00,73.62,73.67,73.61,73.64,11000.0,60.8971,60.9385,60.8888,60.9137,11000.0
2012-05-11 13:30:00,73.65,73.77,73.64,73.68,13000.0,60.9219,61.0212,60.9137,60.9467,13000.0
2012-05-11 13:35:00,73.69,73.77,73.66,73.69,11400.0,60.955,61.0212,60.9302,60.955,11400.0
2012-05-11 13:40:00,73.69,73.69,73.64,73.69,9600.0,60.955,60.955,60.9137,60.955,9600.0
2012-05-11 13:45:00,73.69,73.73,73.65,73.66,63100.0,60.955,60.9881,60.9219,60.9302,63100.0
2012-05-11 13:50:00,73.67,73.7,73.65,73.68,8800.0,60.9385,60.9633,60.9219,60.9467,8800.0
2012-05-11 13:55:00,73.69,73.73,73.62,73.69,40900.0,60.955,60.9881,60.8971,60.955,40900.0
2012-05-11 14:00:00,73.7,73.72,73.63,73.69,21600.0,60.9633,60.9798,60.9054,60.955,21600.0
2012-05-11 14:05:00,73.69,73.74,73.6,73.67,21700.0,60.955,60.9964,60.8806,60.9385,21700.0
2012-05-11 14:10:00,73.66,73.7,73.64,73.69,24900.0,60.9302,60.9633,60.9137,60.955,24900.0
2012-05-11 14:15:00,73.69,73.79,73.67,73.76,22500.0,60.955,61.0377,60.9385,61.0129,22500.0
2012-05-11 14:20:00,73.76,73.79,73.72,73.73,52200.0,61.0129,61.0377,60.9798,60.9881,52200.0
2012-05-11 14:25:00,73.72,73.78,73.67,73.68,64300.0,60.9798,61.0295,60.9385,60.9467,64300.0
2012-05-11 14:30:00,73.66,73.66,73.55,73.6,24000.0,60.9302,60.9302,60.8392,60.8806,24000.0
2012-05-11 14:35:00,73.61,73.61,73.55,73.58,11700.0,60.8888,60.8888,60.8392,60.864,11700.0
2012-05-11 14:40:00,73.57,73.6,73.55,73.6,15200.0,60.8558,60.8806,60.8392,60.8806,15200.0
2012-05-11 14:45:00,73.6,73.66,73.6,73.64,17600.0,60.8806,60.9302,60.8806,60.9137,17600.0
2012-05-11 14:50:00,73.62,73.63,73.58,73.62,17000.0,60.8971,60.9054,60.864,60.8971,17000.0
2012-05-11 14:55:00,73.62,73.66,73.59,73.65,28800.0,60.8971,60.9302,60.8723,60.9219,28800.0
2012-05-11 15:00:00,73.63,73.72,73.63,73.63,26900.0,60.9054,60.9798,60.9054,60.9054,26900.0
2012-05-11 15:05:00,73.64,73.67,73.57,73.61,28500.0,60.9137,60.9385,60.8558,60.8888,28500.0
2012-05-11 15:10:00,73.6,73.64,73.57,73.6,47100.0,60.8806,60.9137,60.8558,60.8806,47100.0
2012-05-11 15:15:00,73.61,73.62,73.57,73.6,14700.0,60.8888,60.8971,60.8558,60.8806,14700.0
2012-05-11 15:20:00,73.61,73.66,73.55,73.56,20400.0,60.8888,60.9302,60.8392,60.8475,20400.0
2012-05-11 15:25:00,73.56,73.56,73.5,73.5,62900.0,60.8475,60.8475,60.7979,60.7979,62900.0
2012-05-11 15:30:00,73.5,73.52,73.43,73.5,73400.0,60.7979,60.8144,60.74,60.7979,73400.0
2012-05-11 15:35:00,73.49,73.56,73.46,73.54,49900.0,60.7896,60.8475,60.7648,60.8309,49900.0
2012-05-11 15:40:00,73.54,73.54,73.38,73.38,65000.0,60.8309,60.8309,60.6986,60.6986,65000.0
2012-05-11 15:45:00,73.39,73.49,73.38,73.49,90000.0,60.7069,60.7896,60.6986,60.7896,90000.0
2012-05-11 15:50:00,73.49,73.5,73.43,73.44,139100.0,60.7896,60.7979,60.74,60.7482,139100.0
2012-05-11 15:55:00,73.44,73.59,73.44,73.57,287100.0,60.7482,60.8723,60.7482,60.8558,287100.0
2012-05-14 09:30:00,72.89,73.17,72.89,73.05,124000.0,60.2933,60.5249,60.2933,60.4256,124000.0
2012-05-14 09:35:00,73.05,73.05,72.87,72.92,121000.0,60.4256,60.4256,60.2767,60.3181,121000.0
2012-05-14 09:40:00,72.93,72.94,72.8,72.82,34600.0,60.3264,60.3346,60.2188,60.2354,34600.0
2012-05-14 09:45:00,72.78,72.81,72.71,72.72,53700.0,60.2023,60.2271,60.1444,60.1527,53700.0
2012-05-14 09:50:00,72.71,72.86,72.65,72.76,40800.0,60.1444,60.2685,60.0948,60.1857,40800.0
2012-05-14 09:55:00,72.72,72.91,72.61,72.61,46200.0,60.1527,60.3098,60.0617,60.0617,46200.0
2012-05-14 10:00:00,72.64,72.75,72.56,72.7,53400.0,60.0865,60.1775,60.0203,60.1361,53400.0
2012-05-14 10:05:00,72.69,72.73,72.5,72.51,41400.0,60.1278,60.1609,59.9707,59.9789,41400.0
2012-05-14 10:10:00,72.53,72.6,72.38,72.47,72600.0,59.9955,60.0534,59.8714,59.9459,72600.0
2012-05-14 10:15:00,72.46,72.6,72.43,72.51,51300.0,59.9376,60.0534,59.9128,59.9789,51300.0
2012-05-14 10:20:00,72.5,72.53,72.42,72.53,27900.0,59.9707,59.9955,59.9045,59.9955,27900.0
2012-05-14 10:25:00,72.52,72.52,72.35,72.43,41600.0,59.9872,59.9872,59.8466,59.9128,41600.0
2012-05-14 10:30:00,72.43,72.76,72.42,72.72,48300.0,59.9128,60.1857,59.9045,60.1527,48300.0
2012-05-14 10:35:00,72.7,72.92,72.7,72.9,33100.0,60.1361,60.3181,60.1361,60.3015,33100.0
2012-05-14 10:40:00,72.9,73.02,72.87,73.0,30600.0,60.3015,60.4008,60.2767,60.3843,30600.0
2012-05-14 10:45:00,73.0,73.08,72.98,73.03,141800.0,60.3843,60.4504,60.3677,60.4091,141800.0
2012-05-14 10:50:00,73.03,73.24,73.03,73.15,103200.0,60.4091,60.5828,60.4091,60.5083,103200.0
2012-05-14 10:55:00,73.14,73.14,72.97,72.97,27200.0,60.5001,60.5001,60.3595,60.3595,27200.0
2012-05-14 11:00:00,73.0,73.09,72.99,73.07,17000.0,60.3843,60.4587,60.376,60.4422,17000.0
2012-05-14 11:05:00,73.08,73.18,73.06,73.07,20200.0,60.4504,60.5332,60.4339,60.4422,20200.0
2012-05-14 11:10:00,73.07,73.1,72.99,73.07,16000.0,60.4422,60.467,60.376,60.4422,16000.0
2012-05-14 11:15:00,73.09,73.18,73.02,73.03,35800.0,60.4587,60.5332,60.4008,60.4091,35800.0
2012-05-14 11:20:00,73.02,73.19,73.02,73.16,26800.0,60.4008,60.5414,60.4008,60.5166,26800.0
2012-05-14 11:25:00,73.15,73.33,73.15,73.27,36100.0,60.5083,60.6572,60.5083,60.6076,36100.0
2012-05-14 11:30:00,73.29,73.34,73.19,73.19,35100.0,60.6241,60.6655,60.5414,60.5414,35100.0
2012-05-14 11:35:00,73.21,73.22,73.15,73.19,10700.0,60.558,60.5662,60.5083,60.5414,10700.0
2012-05-14 11:40:00,73.21,73.24,73.15,73.22,19000.0,60.558,60.5828,60.5083,60.5662,19000.0
2012-05-14 11:45:00,73.21,73.28,73.18,73.18,11600.0,60.558,60.6159,60.5332,60.5332,11600.0
2012-05-14 11:50:00,73.18,73.24,73.16,73.22,11500.0,60.5332,60.5828,60.5166,60.5662,11500.0
2012-05-14 11:55:00,73.22,73.31,73.19,73.31,18400.0,60.5662,60.6407,60.5414,60.6407,18400.0
2012-05-14 12:00:00,73.31,73.34,73.24,73.33,13700.0,60.6407,60.6655,60.5828,60.6572,13700.0
2012-05-14 12:05:00,73.32,73.36,73.32,73.33,8200.0,60.649,60.6821,60.649,60.6572,8200.0
2012-05-14 12:10:00,73.34,73.42,73.34,73.36,25400.0,60.6655,60.7317,60.6655,60.6821,25400.0
2012-05-14 12:15:00,73.36,73.4,73.32,73.4,9800.0,60.6821,60.7151,60.649,60.7151,9800.0
2012-05-14 12:20:00,73.39,73.41,73.37,73.4,29300.0,60.7069,60.7234,60.6903,60.7151,29300.0
2012-05-14 12:25:00,73.39,73.43,73.35,73.38,56900.0,60.7069,60.74,60.6738,60.6986,56900.0
2012-05-14 12:30:00,73.39,73.48,73.38,73.43,21500.0,60.7069,60.7813,60.6986,60.74,21500.0
2012-05-14 12:35:00,73.43,73.49,73.42,73.44,28300.0,60.74,60.7896,60.7317,60.7482,28300.0
2012-05-14 12:40:00,73.45,73.49,73.45,73.49,6700.0,60.7565,60.7896,60.7565,60.7896,6700.0
2012-05-14 12:45:00,73.49,73.57,73.47,73.53,17500.0,60.7896,60.8558,60.773,60.8227,17500.0
2012-05-14 12:50:00,73.53,73.55,73.52,73.53,8300.0,60.8227,60.8392,60.8144,60.8227,8300.0
2012-05-14 12:55:00,73.54,73.54,73.42,73.43,15700.0,60.8309,60.8309,60.7317,60.74,15700.0
2012-05-14 13:00:00,73.43,73.44,73.39,73.44,25300.0,60.74,60.7482,60.7069,60.7482,25300.0
2012-05-14 13:05:00,73.44,73.44,73.37,73.38,11600.0,60.7482,60.7482,60.6903,60.6986,11600.0
2012-05-14 13:10:00,73.37,73.38,73.31,73.32,33600.0,60.6903,60.6986,60.6407,60.649,33600.0
2012-05-14 13:15:00,73.34,73.36,73.17,73.17,67000.0,60.6655,60.6821,60.5249,60.5249,67000.0
2012-05-14 13:20:00,73.17,73.29,73.16,73.25,25600.0,60.5249,60.6241,60.5166,60.5911,25600.0
2012-05-14 13:25:00,73.25,73.29,73.24,73.29,10600.0,60.5911,60.6241,60.5828,60.6241,10600.0
2012-05-14 13:30:00,73.29,73.43,73.28,73.4,19700.0,60.6241,60.74,60.6159,60.7151,19700.0
2012-05-14 13:35:00,73.4,73.52,73.4,73.52,25700.0,60.7151,60.8144,60.7151,60.8144,25700.0
2012-05-14 13:40:00,73.52,73.67,73.52,73.61,52700.0,60.8144,60.9385,60.8144,60.8888,52700.0
2012-05-14 13:45:00,73.6,73.61,73.55,73.55,28600.0,60.8806,60.8888,60.8392,60.8392,28600.0
2012-05-14 13:50:00,73.54,73.77,73.54,73.73,36300.0,60.8309,61.0212,60.8309,60.9881,36300.0
2012-05-14 13:55:00,73.73,73.79,73.65,73.68,41500.0,60.9881,61.0377,60.9219,60.9467,41500.0
2012-05-14 14:00:00,73.67,73.7,73.59,73.67,26800.0,60.9385,60.9633,60.8723,60.9385,26800.0
2012-05-14 14:05:00,73.65,73.71,73.62,73.69,34200.0,60.9219,60.9716,60.8971,60.955,34200.0
2012-05-14 14:10:00,73.71,73.73,73.57,73.57,20800.0,60.9716,60.9881,60.8558,60.8558,20800.0
2012-05-14 14:15:00,73.56,73.58,73.47,73.47,14000.0,60.8475,60.864,60.773,60.773,14000.0
2012-05-14 14:20:00,73.45,73.52,73.45,73.52,15800.0,60.7565,60.8144,60.7565,60.8144,15800.0
2012-05-14 14:25:00,73.53,73.56,73.47,73.55,22900.0,60.8227,60.8475,60.773,60.8392,22900.0
2012-05-14 14:30:00,73.56,73.58,73.5,73.56,15100.0,60.8475,60.864,60.7979,60.8475,15100.0
2012-05-14 14:35:00,73.55,73.55,73.37,73.42,32500.0,60.8392,60.8392,60.6903,60.7317,32500.0
2012-05-14 14:40:00,73.41,73.45,73.39,73.44,17800.0,60.7234,60.7565,60.7069,60.7482,17800.0
2012-05-14 14:45:00,73.42,73.43,73.24,73.33,107200.0,60.7317,60.74,60.5828,60.6572,107200.0
2012-05-14 14:50:00,73.33,73.38,73.32,73.34,40100.0,60.6572,60.6986,60.649,60.6655,40100.0
2012-05-14 14:55:00,73.34,73.4,73.24,73.32,55200.0,60.6655,60.7151,60.5828,60.649,55200.0
2012-05-14 15:00:00,73.33,73.37,73.22,73.22,71800.0,60.6572,60.6903,60.5662,60.5662,71800.0
2012-05-14 15:05:00,73.23,73.3,73.2,73.25,36900.0,60.5745,60.6324,60.5497,60.5911,36900.0
2012-05-14 15:10:00,73.27,73.31,73.23,73.23,28200.0,60.6076,60.6407,60.5745,60.5745,28200.0
2012-05-14 15:15:00,73.24,73.32,73.21,73.29,29900.0,60.5828,60.649,60.558,60.6241,29900.0
2012-05-14 15:20:00,73.29,73.3,73.16,73.21,28600.0,60.6241,60.6324,60.5166,60.558,28600.0
2012-05-14 15:25:00,73.19,73.25,73.19,73.22,33700.0,60.5414,60.5911,60.5414,60.5662,33700.0
2012-05-14 15:30:00,73.22,73.32,73.21,73.31,65800.0,60.5662,60.649,60.558,60.6407,65800.0
2012-05-14 15:35:00,73.31,73.33,73.19,73.19,54000.0,60.6407,60.6572,60.5414,60.5414,54000.0
2012-05-14 15:40:00,73.18,73.27,73.12,73.17,126400.0,60.5332,60.6076,60.4835,60.5249,126400.0
2012-05-14 15:45:00,73.18,73.22,73.1,73.22,97800.0,60.5332,60.5662,60.467,60.5662,97800.0
2012-05-14 15:50:00,73.21,73.28,73.19,73.22,93600.0,60.558,60.6159,60.5414,60.5662,93600.0
2012-05-14 15:55:00,73.22,73.29,73.11,73.13,197700.0,60.5662,60.6241,60.4753,60.4918,197700.0
2012-05-15 09:30:00,73.0,73.48,72.85,73.4,66200.0,60.3843,60.7813,60.2602,60.7151,66200.0
2012-05-15 09:35:00,73.43,73.43,73.17,73.27,46200.0,60.74,60.74,60.5249,60.6076,46200.0
2012-05-15 09:40:00,73.34,73.41,73.23,73.31,41300.0,60.6655,60.7234,60.5745,60.6407,41300.0
2012-05-15 09:45:00,73.32,73.35,72.97,73.13,66000.0,60.649,60.6738,60.3595,60.4918,66000.0
2012-05-15 09:50:00,73.13,73.5,73.1,73.5,34500.0,60.4918,60.7979,60.467,60.7979,34500.0
2012-05-15 09:55:00,73.47,73.57,73.44,73.56,49600.0,60.773,60.8558,60.7482,60.8475,49600.0
2012-05-15 10:00:00,73.57,73.65,73.13,73.2,82000.0,60.8558,60.9219,60.4918,60.5497,82000.0
2012-05-15 10:05:00,73.19,73.41,72.99,73.41,38000.0,60.5414,60.7234,60.376,60.7234,38000.0
2012-05-15 10:10:00,73.39,73.4,73.27,73.33,29600.0,60.7069,60.7151,60.6076,60.6572,29600.0
2012-05-15 10:15:00,73.32,73.38,73.22,73.36,20000.0,60.649,60.6986,60.5662,60.6821,20000.0
2012-05-15 10:20:00,73.37,73.49,73.37,73.47,23000.0,60.6903,60.7896,60.6903,60.773,23000.0
2012-05-15 10:25:00,73.46,73.67,73.43,73.52,91200.0,60.7648,60.9385,60.74,60.8144,91200.0
2012-05-15 10:30:00,73.51,73.52,73.3,73.31,23800.0,60.8061,60.8144,60.6324,60.6407,23800.0
2012-05-15 10:35:00,73.31,73.36,73.23,73.26,39000.0,60.6407,60.6821,60.5745,60.5993,39000.0
2012-05-15 10:40:00,73.28,73.35,73.24,73.25,64700.0,60.6159,60.6738,60.5828,60.5911,64700.0
2012-05-15 10:45:00,73.26,73.3,73.15,73.21,30200.0,60.5993,60.6324,60.5083,60.558,30200.0
2012-05-15 10:50:00,73.26,73.27,73.08,73.13,46600.0,60.5993,60.6076,60.4504,60.4918,46600.0
2012-05-15 10:55:00,73.13,73.21,73.1,73.18,25600.0,60.4918,60.558,60.467,60.5332,25600.0
2012-05-15 11:00:00,73.17,73.17,73.0,73.02,49200.0,60.5249,60.5249,60.3843,60.4008,49200.0
2012-05-15 11:05:00,73.02,73.13,72.94,73.13,24600.0,60.4008,60.4918,60.3346,60.4918,24600.0
2012-05-15 11:10:00,73.14,73.14,72.95,72.97,32000.0,60.5001,60.5001,60.3429,60.3595,32000.0
2012-05-15 11:15:00,72.98,73.06,72.95,73.06,20700.0,60.3677,60.4339,60.3429,60.4339,20700.0
2012-05-15 11:20:00,73.08,73.11,73.02,73.07,15500.0,60.4504,60.4753,60.4008,60.4422,15500.0
2012-05-15 11:25:00,73.05,73.12,73.01,73.1,16900.0,60.4256,60.4835,60.3925,60.467,16900.0
2012-05-15 11:30:00,73.09,73.18,73.09,73.16,29600.0,60.4587,60.5332,60.4587,60.5166,29600.0
2012-05-15 11:35:00,73.14,73.31,73.13,73.29,31100.0,60.5001,60.6407,60.4918,60.6241,31100.0
2012-05-15 11:40:00,73.29,73.4,73.27,73.38,21800.0,60.6241,60.7151,60.6076,60.6986,21800.0
2012-05-15 11:45:00,73.37,73.43,73.33,73.41,53100.0,60.6903,60.74,60.6572,60.7234,53100.0
2012-05-15 11:50:00,73.42,73.46,73.37,73.46,47000.0,60.7317,60.7648,60.6903,60.7648,47000.0
2012-05-15 11:55:00,73.46,73.56,73.41,73.54,29700.0,60.7648,60.8475,60.7234,60.8309,29700.0
2012-05-15 12:00:00,73.53,73.55,73.51,73.53,19600.0,60.8227,60.8392,60.8061,60.8227,19600.0
2012-05-15 12:05:00,73.53,73.62,73.51,73.59,15800.0,60.8227,60.8971,60.8061,60.8723,15800.0
2012-05-15 12:10:00,73.6,73.62,73.55,73.59,22500.0,60.8806,60.8971,60.8392,60.8723,22500.0
2012-05-15 12:15:00,73.59,73.59,73.52,73.55,29600.0,60.8723,60.8723,60.8144,60.8392,29600.0
2012-05-15 12:20:00,73.57,73.57,73.46,73.49,13200.0,60.8558,60.8558,60.7648,60.7896,13200.0
2012-05-15 12:25:00,73.48,73.55,73.43,73.53,15400.0,60.7813,60.8392,60.74,60.8227,15400.0
2012-05-15 12:30:00,73.55,73.6,73.53,73.57,27700.0,60.8392,60.8806,60.8227,60.8558,27700.0
2012-05-15 12:35:00,73.57,73.63,73.57,73.6,5800.0,60.8558,60.9054,60.8558,60.8806,5800.0
2012-05-15 12:40:00,73.61,73.63,73.57,73.59,36200.0,60.8888,60.9054,60.8558,60.8723,36200.0
2012-05-15 12:45:00,73.6,73.61,73.5,73.5,37700.0,60.8806,60.8888,60.7979,60.7979,37700.0
2012-05-15 12:50:00,73.5,73.5,73.39,73.39,11300.0,60.7979,60.7979,60.7069,60.7069,11300.0
2012-05-15 12:55:00,73.4,73.4,73.26,73.27,28400.0,60.7151,60.7151,60.5993,60.6076,28400.0
2012-05-15 13:00:00,73.25,73.32,73.25,73.28,8700.0,60.5911,60.649,60.5911,60.6159,8700.0
2012-05-15 13:05:00,73.29,73.31,73.27,73.3,9300.0,60.6241,60.6407,60.6076,60.6324,9300.0
2012-05-15 13:10:00,73.3,73.38,73.29,73.35,14800.0,60.6324,60.6986,60.6241,60.6738,14800.0
2012-05-15 13:15:00,73.32,73.32,73.24,73.25,9700.0,60.649,60.649,60.5828,60.5911,9700.0
2012-05-15 13:20:00,73.23,73.34,73.21,73.34,9900.0,60.5745,60.6655,60.558,60.6655,9900.0
2012-05-15 13:25:00,73.33,73.37,73.32,73.33,8300.0,60.6572,60.6903,60.649,60.6572,8300.0
2012-05-15 13:30:00,73.33,73.33,73.11,73.16,34400.0,60.6572,60.6572,60.4753,60.5166,34400.0
2012-05-15 13:35:00,73.16,73.21,73.15,73.18,23400.0,60.5166,60.558,60.5083,60.5332,23400.0
2012-05-15 13:40:00,73.19,73.2,73.12,73.13,13200.0,60.5414,60.5497,60.4835,60.4918,13200.0
2012-05-15 13:45:00,73.12,73.17,73.11,73.13,21300.0,60.4835,60.5249,60.4753,60.4918,21300.0
2012-05-15 13:50:00,73.12,73.16,73.0,73.04,111900.0,60.4835,60.5166,60.3843,60.4174,111900.0
2012-05-15 13:55:00,73.05,73.1,72.98,73.1,25200.0,60.4256,60.467,60.3677,60.467,25200.0
2012-05-15 14:00:00,73.1,73.22,73.09,73.11,18900.0,60.467,60.5662,60.4587,60.4753,18900.0
2012-05-15 14:05:00,73.14,73.16,73.07,73.11,17900.0,60.5001,60.5166,60.4422,60.4753,17900.0
2012-05-15 14:10:00,73.13,73.25,73.11,73.23,12100.0,60.4918,60.5911,60.4753,60.5745,12100.0
2012-05-15 14:15:00,73.21,73.24,73.14,73.16,17300.0,60.558,60.5828,60.5001,60.5166,17300.0
2012-05-15 14:20:00,73.17,73.26,73.17,73.21,14500.0,60.5249,60.5993,60.5249,60.558,14500.0
2012-05-15 14:25:00,73.2,73.2,73.11,73.16,23100.0,60.5497,60.5497,60.4753,60.5166,23100.0
2012-05-15 14:30:00,73.17,73.23,73.15,73.21,10600.0,60.5249,60.5745,60.5083,60.558,10600.0
2012-05-15 14:35:00,73.22,73.24,73.07,73.1,20900.0,60.5662,60.5828,60.4422,60.467,20900.0
2012-05-15 14:40:00,73.1,73.11,73.04,73.1,17900.0,60.467,60.4753,60.4174,60.467,17900.0
2012-05-15 14:45:00,73.09,73.1,73.03,73.04,14400.0,60.4587,60.467,60.4091,60.4174,14400.0
2012-05-15 14:50:00,73.03,73.03,72.93,72.94,17900.0,60.4091,60.4091,60.3264,60.3346,17900.0
2012-05-15 14:55:00,72.94,72.99,72.92,72.96,23200.0,60.3346,60.376,60.3181,60.3512,23200.0
2012-05-15 15:00:00,72.97,72.97,72.75,72.79,43500.0,60.3595,60.3595,60.1775,60.2106,43500.0
2012-05-15 15:05:00,72.81,72.82,72.75,72.8,39200.0,60.2271,60.2354,60.1775,60.2188,39200.0
2012-05-15 15:10:00,72.78,72.78,72.54,72.61,97800.0,60.2023,60.2023,60.0038,60.0617,97800.0
2012-05-15 15:15:00,72.62,72.7,72.46,72.63,57500.0,60.0699,60.1361,59.9376,60.0782,57500.0
2012-05-15 15:20:00,72.64,72.64,72.48,72.58,42000.0,60.0865,60.0865,59.9541,60.0368,42000.0
2012-05-15 15:25:00,72.58,72.6,72.42,72.42,48000.0,60.0368,60.0534,59.9045,59.9045,48000.0
2012-05-15 15:30:00,72.43,72.63,72.42,72.61,67600.0,59.9128,60.0782,59.9045,60.0617,67600.0
2012-05-15 15:35:00,72.62,72.69,72.61,72.65,59400.0,60.0699,60.1278,60.0617,60.0948,59400.0
2012-05-15 15:40:00,72.65,72.83,72.56,72.59,68400.0,60.0948,60.2436,60.0203,60.0451,68400.0
2012-05-15 15:45:00,72.59,72.75,72.49,72.59,137400.0,60.0451,60.1775,59.9624,60.0451,137400.0
2012-05-15 15:50:00,72.59,72.62,72.48,72.57,99300.0,60.0451,60.0699,59.9541,60.0286,99300.0
2012-05-15 15:55:00,72.57,72.67,72.57,72.58,170600.0,60.0286,60.1113,60.0286,60.0368,170600.0
2012-05-16 09:30:00,72.82,73.34,72.76,73.17,113500.0,60.2354,60.6655,60.1857,60.5249,113500.0
2012-05-16 09:35:00,73.2,73.25,72.9,72.93,66300.0,60.5497,60.5911,60.3015,60.3264,66300.0
2012-05-16 09:40:00,72.92,73.15,72.82,72.99,31400.0,60.3181,60.5083,60.2354,60.376,31400.0
2012-05-16 09:45:00,72.99,73.24,72.86,73.2,24200.0,60.376,60.5828,60.2685,60.5497,24200.0
2012-05-16 09:50:00,73.2,73.37,73.2,73.33,39400.0,60.5497,60.6903,60.5497,60.6572,39400.0
2012-05-16 09:55:00,73.3,73.39,73.25,73.32,34000.0,60.6324,60.7069,60.5911,60.649,34000.0
2012-05-16 10:00:00,73.34,73.37,73.18,73.19,38200.0,60.6655,60.6903,60.5332,60.5414,38200.0
2012-05-16 10:05:00,73.19,73.21,73.13,73.2,23400.0,60.5414,60.558,60.4918,60.5497,23400.0
2012-05-16 10:10:00,73.2,73.25,73.09,73.24,37300.0,60.5497,60.5911,60.4587,60.5828,37300.0
2012-05-16 10:15:00,73.24,73.47,73.23,73.45,120700.0,60.5828,60.773,60.5745,60.7565,120700.0
2012-05-16 10:20:00,73.44,73.51,73.4,73.44,54900.0,60.7482,60.8061,60.7151,60.7482,54900.0
2012-05-16 10:25:00,73.43,73.44,73.26,73.26,34400.0,60.74,60.7482,60.5993,60.5993,34400.0
2012-05-16 10:30:00,73.27,73.33,73.2,73.3,38900.0,60.6076,60.6572,60.5497,60.6324,38900.0
2012-05-16 10:35:00,73.31,73.38,73.24,73.26,21000.0,60.6407,60.6986,60.5828,60.5993,21000.0
2012-05-16 10:40:00,73.27,73.36,73.24,73.34,26100.0,60.6076,60.6821,60.5828,60.6655,26100.0
2012-05-16 10:45:00,73.35,73.38,73.28,73.3,44700.0,60.6738,60.6986,60.6159,60.6324,44700.0
2012-05-16 10:50:00,73.3,73.33,73.17,73.28,37800.0,60.6324,60.6572,60.5249,60.6159,37800.0
2012-05-16 10:55:00,73.27,73.28,73.15,73.22,24800.0,60.6076,60.6159,60.5083,60.5662,24800.0
2012-05-16 11:00:00,73.24,73.3,73.18,73.28,57900.0,60.5828,60.6324,60.5332,60.6159,57900.0
2012-05-16 11:05:00,73.29,73.29,72.85,72.98,89900.0,60.6241,60.6241,60.2602,60.3677,89900.0
2012-05-16 11:10:00,72.98,73.09,72.94,73.0,22800.0,60.3677,60.4587,60.3346,60.3843,22800.0
2012-05-16 11:15:00,73.02,73.13,72.95,72.98,45400.0,60.4008,60.4918,60.3429,60.3677,45400.0
2012-05-16 11:20:00,72.98,72.98,72.79,72.83,44200.0,60.3677,60.3677,60.2106,60.2436,44200.0
2012-05-16 11:25:00,72.85,72.91,72.73,72.82,49200.0,60.2602,60.3098,60.1609,60.2354,49200.0
2012-05-16 11:30:00,72.83,72.97,72.82,72.82,23400.0,60.2436,60.3595,60.2354,60.2354,23400.0
2012-05-16 11:35:00,72.82,72.94,72.75,72.85,18300.0,60.2354,60.3346,60.1775,60.2602,18300.0
2012-05-16 11:40:00,72.86,72.9,72.75,72.88,26700.0,60.2685,60.3015,60.1775,60.285,26700.0
2012-05-16 11:45:00,72.89,72.97,72.84,72.94,22600.0,60.2933,60.3595,60.2519,60.3346,22600.0
2012-05-16 11:50:00,72.94,73.04,72.91,72.95,26200.0,60.3346,60.4174,60.3098,60.3429,26200.0
2012-05-16 11:55:00,72.94,72.95,72.89,72.95,17800.0,60.3346,60.3429,60.2933,60.3429,17800.0
2012-05-16 12:00:00,72.94,72.97,72.86,72.9,16700.0,60.3346,60.3595,60.2685,60.3015,16700.0
2012-05-16 12:05:00,72.88,72.91,72.78,72.89,45100.0,60.285,60.3098,60.2023,60.2933,45100.0
2012-05-16 12:10:00,72.86,72.96,72.86,72.93,13300.0,60.2685,60.3512,60.2685,60.3264,13300.0
2012-05-16 12:15:00,72.94,72.99,72.93,72.95,22800.0,60.3346,60.376,60.3264,60.3429,22800.0
2012-05-16 12:20:00,72.95,72.99,72.88,72.91,31100.0,60.3429,60.376,60.285,60.3098,31100.0
2012-05-16 12:25:00,72.9,72.94,72.84,72.92,21200.0,60.3015,60.3346,60.2519,60.3181,21200.0
2012-05-16 12:30:00,72.92,73.09,72.91,73.09,31900.0,60.3181,60.4587,60.3098,60.4587,31900.0
2012-05-16 12:35:00,73.08,73.09,72.95,72.98,32000.0,60.4504,60.4587,60.3429,60.3677,32000.0
2012-05-16 12:40:00,72.99,73.03,72.88,72.9,32000.0,60.376,60.4091,60.285,60.3015,32000.0
2012-05-16 12:45:00,72.89,72.98,72.84,72.91,38500.0,60.2933,60.3677,60.2519,60.3098,38500.0
2012-05-16 12:50:00,72.92,72.96,72.87,72.89,9100.0,60.3181,60.3512,60.2767,60.2933,9100.0
2012-05-16 12:55:00,72.89,72.89,72.76,72.77,39200.0,60.2933,60.2933,60.1857,60.194,39200.0
2012-05-16 13:00:00,72.76,72.83,72.75,72.78,30000.0,60.1857,60.2436,60.1775,60.2023,30000.0
2012-05-16 13:05:00,72.79,72.83,72.76,72.79,15300.0,60.2106,60.2436,60.1857,60.2106,15300.0
2012-05-16 13:10:00,72.79,72.84,72.75,72.8,34800.0,60.2106,60.2519,60.1775,60.2188,34800.0
2012-05-16 13:15:00,72.81,72.86,72.81,72.84,18400.0,60.2271,60.2685,60.2271,60.2519,18400.0
2012-05-16 13:20:00,72.83,72.84,72.76,72.77,21700.0,60.2436,60.2519,60.1857,60.194,21700.0
2012-05-16 13:25:00,72.76,72.8,72.69,72.7,28600.0,60.1857,60.2188,60.1278,60.1361,28600.0
2012-05-16 13:30:00,72.72,72.72,72.6,72.6,17100.0,60.1527,60.1527,60.0534,60.0534,17100.0
2012-05-16 13:35:00,72.6,72.61,72.54,72.59,28900.0,60.0534,60.0617,60.0038,60.0451,28900.0
2012-05-16 13:40:00,72.59,72.6,72.5,72.52,21200.0,60.0451,60.0534,59.9707,59.9872,21200.0
2012-05-16 13:45:00,72.53,72.61,72.5,72.59,18200.0,59.9955,60.0617,59.9707,60.0451,18200.0
2012-05-16 13:50:00,72.57,72.58,72.53,72.57,13800.0,60.0286,60.0368,59.9955,60.0286,13800.0
2012-05-16 13:55:00,72.57,72.76,72.57,72.76,26000.0,60.0286,60.1857,60.0286,60.1857,26000.0
2012-05-16 14:00:00,72.75,72.96,72.62,72.63,51500.0,60.1775,60.3512,60.0699,60.0782,51500.0
2012-05-16 14:05:00,72.61,72.71,72.54,72.63,30400.0,60.0617,60.1444,60.0038,60.0782,30400.0
2012-05-16 14:10:00,72.62,72.62,72.42,72.44,23300.0,60.0699,60.0699,59.9045,59.921,23300.0
2012-05-16 14:15:00,72.43,72.62,72.43,72.61,22100.0,59.9128,60.0699,59.9128,60.0617,22100.0
2012-05-16 14:20:00,72.63,72.7,72.52,72.55,26100.0,60.0782,60.1361,59.9872,60.012,26100.0
2012-05-16 14:25:00,72.53,72.58,72.46,72.56,39500.0,59.9955,60.0368,59.9376,60.0203,39500.0
2012-05-16 14:30:00,72.56,72.61,72.42,72.44,45500.0,60.0203,60.0617,59.9045,59.921,45500.0
2012-05-16 14:35:00,72.42,72.44,72.37,72.44,29700.0,59.9045,59.921,59.8631,59.921,29700.0
2012-05-16 14:40:00,72.43,72.56,72.42,72.55,32400.0,59.9128,60.0203,59.9045,60.012,32400.0
2012-05-16 14:45:00,72.54,72.71,72.53,72.64,43600.0,60.0038,60.1444,59.9955,60.0865,43600.0
2012-05-16 14:50:00,72.64,72.66,72.56,72.6,14100.0,60.0865,60.103,60.0203,60.0534,14100.0
2012-05-16 14:55:00,72.61,72.73,72.61,72.62,48800.0,60.0617,60.1609,60.0617,60.0699,48800.0
2012-05-16 15:00:00,72.63,72.66,72.49,72.51,36100.0,60.0782,60.103,59.9624,59.9789,36100.0
2012-05-16 15:05:00,72.53,72.58,72.45,72.45,22300.0,59.9955,60.0368,59.9293,59.9293,22300.0
2012-05-16 15:10:00,72.44,72.45,72.33,72.35,35400.0,59.921,59.9293,59.8301,59.8466,35400.0
2012-05-16 15:15:00,72.35,72.41,72.32,72.38,37300.0,59.8466,59.8962,59.8218,59.8714,37300.0
2012-05-16 15:20:00,72.36,72.4,72.31,72.37,33500.0,59.8549,59.888,59.8135,59.8631,33500.0
2012-05-16 15:25:00,72.37,72.41,72.3,72.3,34900.0,59.8631,59.8962,59.8052,59.8052,34900.0
2012-05-16 15:30:00,72.3,72.44,72.3,72.43,39600.0,59.8052,59.921,59.8052,59.9128,39600.0
2012-05-16 15:35:00,72.44,72.54,72.4,72.4,53200.0,59.921,60.0038,59.888,59.888,53200.0
2012-05-16 15:40:00,72.4,72.43,72.34,72.37,66800.0,59.888,59.9128,59.8383,59.8631,66800.0
2012-05-16 15:45:00,72.36,72.5,72.3,72.42,93600.0,59.8549,59.9707,59.8052,59.9045,93600.0
2012-05-16 15:50:00,72.42,72.42,72.29,72.36,82500.0,59.9045,59.9045,59.797,59.8549,82500.0
2012-05-16 15:55:00,72.36,72.42,72.31,72.35,179400.0,59.8549,59.9045,59.8135,59.8466,179400.0
2012-05-17 09:30:00,72.31,72.48,71.89,71.89,115300.0,59.8135,59.9541,59.4661,59.4661,115300.0
2012-05-17 09:35:00,71.89,71.89,71.61,71.76,91300.0,59.4661,59.4661,59.2345,59.3586,91300.0
2012-05-17 09:40:00,71.77,71.78,71.5,71.51,93700.0,59.3668,59.3751,59.1435,59.1518,93700.0
2012-05-17 09:45:00,71.53,71.54,71.39,71.46,97800.0,59.1683,59.1766,59.0525,59.1104,97800.0
2012-05-17 09:50:00,71.44,71.53,71.33,71.42,51200.0,59.0939,59.1683,59.0029,59.0773,51200.0
2012-05-17 09:55:00,71.47,71.52,71.43,71.48,61500.0,59.1187,59.16,59.0856,59.1269,61500.0
2012-05-17 10:00:00,71.45,71.46,71.07,71.18,167200.0,59.1021,59.1104,58.7878,58.8788,167200.0
2012-05-17 10:05:00,71.19,71.26,71.09,71.25,84900.0,58.8871,58.945,58.8043,58.9367,84900.0
2012-05-17 10:10:00,71.26,71.37,71.22,71.36,59700.0,58.945,59.036,58.9119,59.0277,59700.0
2012-05-17 10:15:00,71.37,71.53,71.31,71.4,65100.0,59.036,59.1683,58.9863,59.0608,65100.0
2012-05-17 10:20:00,71.41,71.45,71.25,71.26,53900.0,59.069,59.1021,58.9367,58.945,53900.0
2012-05-17 10:25:00,71.27,71.27,71.01,71.14,95800.0,58.9532,58.9532,58.7382,58.8457,95800.0
2012-05-17 10:30:00,71.12,71.12,71.0,71.04,50600.0,58.8292,58.8292,58.7299,58.763,50600.0
2012-05-17 10:35:00,71.04,71.21,71.03,71.19,49800.0,58.763,58.9036,58.7547,58.8871,49800.0
2012-05-17 10:40:00,71.18,71.3,71.09,71.12,47400.0,58.8788,58.9781,58.8043,58.8292,47400.0
2012-05-17 10:45:00,71.11,71.17,71.0,71.04,50100.0,58.8209,58.8705,58.7299,58.763,50100.0
2012-05-17 10:50:00,71.04,71.19,71.0,71.18,52300.0,58.763,58.8871,58.7299,58.8788,52300.0
2012-05-17 10:55:00,71.19,71.21,71.05,71.14,30200.0,58.8871,58.9036,58.7713,58.8457,30200.0
2012-05-17 11:00:00,71.14,71.21,71.07,71.19,53500.0,58.8457,58.9036,58.7878,58.8871,53500.0
2012-05-17 11:05:00,71.16,71.33,71.15,71.23,50600.0,58.8623,59.0029,58.854,58.9202,50600.0
2012-05-17 11:10:00,71.24,71.33,71.2,71.24,97800.0,58.9284,59.0029,58.8953,58.9284,97800.0
2012-05-17 11:15:00,71.23,71.25,71.08,71.18,35000.0,58.9202,58.9367,58.7961,58.8788,35000.0
2012-05-17 11:20:00,71.15,71.15,70.96,71.03,51300.0,58.854,58.854,58.6968,58.7547,51300.0
2012-05-17 11:25:00,71.01,71.04,70.91,70.94,32800.0,58.7382,58.763,58.6555,58.6803,32800.0
2012-05-17 11:30:00,70.95,70.96,70.84,70.86,46400.0,58.6885,58.6968,58.5976,58.6141,46400.0
2012-05-17 11:35:00,70.86,70.89,70.77,70.83,47700.0,58.6141,58.6389,58.5397,58.5893,47700.0
2012-05-17 11:40:00,70.8,70.94,70.8,70.91,30400.0,58.5645,58.6803,58.5645,58.6555,30400.0
2012-05-17 11:45:00,70.95,71.06,70.94,70.97,34900.0,58.6885,58.7795,58.6803,58.7051,34900.0
2012-05-17 11:50:00,70.97,70.99,70.84,70.87,29000.0,58.7051,58.7216,58.5976,58.6224,29000.0
2012-05-17 11:55:00,70.88,70.98,70.84,70.95,32700.0,58.6306,58.7134,58.5976,58.6885,32700.0
2012-05-17 12:00:00,70.96,70.97,70.8,70.81,77500.0,58.6968,58.7051,58.5645,58.5727,77500.0
2012-05-17 12:05:00,70.8,70.81,70.69,70.79,55300.0,58.5645,58.5727,58.4735,58.5562,55300.0
2012-05-17 12:10:00,70.8,70.8,70.67,70.72,39600.0,58.5645,58.5645,58.4569,58.4983,39600.0
2012-05-17 12:15:00,70.72,70.83,70.71,70.83,32800.0,58.4983,58.5893,58.49,58.5893,32800.0
2012-05-17 12:20:00,70.84,70.94,70.77,70.91,37100.0,58.5976,58.6803,58.5397,58.6555,37100.0
2012-05-17 12:25:00,70.88,70.94,70.78,70.78,42000.0,58.6306,58.6803,58.5479,58.5479,42000.0
2012-05-17 12:30:00,70.79,70.82,70.65,70.66,59200.0,58.5562,58.581,58.4404,58.4487,59200.0
2012-05-17 12:35:00,70.67,70.69,70.6,70.69,53600.0,58.4569,58.4735,58.399,58.4735,53600.0
2012-05-17 12:40:00,70.72,70.8,70.69,70.72,44800.0,58.4983,58.5645,58.4735,58.4983,44800.0
2012-05-17 12:45:00,70.71,70.74,70.65,70.72,51100.0,58.49,58.5148,58.4404,58.4983,51100.0
2012-05-17 12:50:00,70.7,70.73,70.57,70.61,40800.0,58.4817,58.5066,58.3742,58.4073,40800.0
2012-05-17 12:55:00,70.61,70.71,70.61,70.65,22100.0,58.4073,58.49,58.4073,58.4404,22100.0
2012-05-17 13:00:00,70.64,70.76,70.64,70.75,24800.0,58.4321,58.5314,58.4321,58.5231,24800.0
2012-05-17 13:05:00,70.75,70.89,70.75,70.86,40600.0,58.5231,58.6389,58.5231,58.6141,40600.0
2012-05-17 13:10:00,70.86,70.94,70.86,70.87,73900.0,58.6141,58.6803,58.6141,58.6224,73900.0
2012-05-17 13:15:00,70.88,70.92,70.83,70.92,36400.0,58.6306,58.6637,58.5893,58.6637,36400.0
2012-05-17 13:20:00,70.92,70.96,70.9,70.93,25200.0,58.6637,58.6968,58.6472,58.672,25200.0
2012-05-17 13:25:00,70.93,70.94,70.83,70.86,37400.0,58.672,58.6803,58.5893,58.6141,37400.0
2012-05-17 13:30:00,70.85,70.9,70.71,70.72,64100.0,58.6058,58.6472,58.49,58.4983,64100.0
2012-05-17 13:35:00,70.71,70.73,70.65,70.73,28200.0,58.49,58.5066,58.4404,58.5066,28200.0
2012-05-17 13:40:00,70.73,70.76,70.69,70.71,25600.0,58.5066,58.5314,58.4735,58.49,25600.0
2012-05-17 13:45:00,70.7,70.74,70.62,70.65,58700.0,58.4817,58.5148,58.4156,58.4404,58700.0
2012-05-17 13:50:00,70.64,70.69,70.58,70.63,55900.0,58.4321,58.4735,58.3825,58.4238,55900.0
2012-05-17 13:55:00,70.62,70.69,70.61,70.66,28000.0,58.4156,58.4735,58.4073,58.4487,28000.0
2012-05-17 14:00:00,70.65,70.71,70.61,70.69,61400.0,58.4404,58.49,58.4073,58.4735,61400.0
2012-05-17 14:05:00,70.67,70.68,70.58,70.63,41300.0,58.4569,58.4652,58.3825,58.4238,41300.0
2012-05-17 14:10:00,70.64,70.68,70.59,70.59,45000.0,58.4321,58.4652,58.3908,58.3908,45000.0
2012-05-17 14:15:00,70.59,70.67,70.56,70.63,66500.0,58.3908,58.4569,58.3659,58.4238,66500.0
2012-05-17 14:20:00,70.62,70.71,70.59,70.64,105600.0,58.4156,58.49,58.3908,58.4321,105600.0
2012-05-17 14:25:00,70.65,70.68,70.55,70.6,72800.0,58.4404,58.4652,58.3577,58.399,72800.0
2012-05-17 14:30:00,70.61,70.64,70.47,70.47,89900.0,58.4073,58.4321,58.2915,58.2915,89900.0
2012-05-17 14:35:00,70.47,70.47,70.33,70.4,62000.0,58.2915,58.2915,58.1757,58.2336,62000.0
2012-05-17 14:40:00,70.39,70.49,70.36,70.48,63200.0,58.2253,58.308,58.2005,58.2998,63200.0
2012-05-17 14:45:00,70.48,70.48,70.31,70.33,86100.0,58.2998,58.2998,58.1591,58.1757,86100.0
2012-05-17 14:50:00,70.33,70.34,70.28,70.32,67000.0,58.1757,58.184,58.1343,58.1674,67000.0
2012-05-17 14:55:00,70.33,70.37,70.3,70.36,47500.0,58.1757,58.2088,58.1509,58.2005,47500.0
2012-05-17 15:00:00,70.35,70.35,70.25,70.27,109300.0,58.1922,58.1922,58.1095,58.1261,109300.0
2012-05-17 15:05:00,70.27,70.3,70.02,70.09,115700.0,58.1261,58.1509,57.9193,57.9772,115700.0
2012-05-17 15:10:00,70.1,70.24,70.03,70.18,102600.0,57.9854,58.1012,57.9275,58.0516,102600.0
2012-05-17 15:15:00,70.18,70.18,70.06,70.16,48400.0,58.0516,58.0516,57.9524,58.0351,48400.0
2012-05-17 15:20:00,70.17,70.17,70.04,70.06,69400.0,58.0433,58.0433,57.9358,57.9524,69400.0
2012-05-17 15:25:00,70.07,70.2,70.07,70.13,75600.0,57.9606,58.0682,57.9606,58.0103,75600.0
2012-05-17 15:30:00,70.13,70.14,69.86,69.86,179800.0,58.0103,58.0185,57.7869,57.7869,179800.0
2012-05-17 15:35:00,69.86,69.86,69.61,69.65,239100.0,57.7869,57.7869,57.5801,57.6132,239100.0
2012-05-17 15:40:00,69.65,69.67,69.46,69.49,208800.0,57.6132,57.6298,57.456,57.4809,208800.0
2012-05-17 15:45:00,69.51,69.74,69.5,69.72,181500.0,57.4974,57.6877,57.4891,57.6711,181500.0
2012-05-17 15:50:00,69.74,69.85,69.73,69.85,194300.0,57.6877,57.7786,57.6794,57.7786,194300.0
2012-05-17 15:55:00,69.85,69.89,69.74,69.76,424000.0,57.7786,57.8117,57.6877,57.7042,424000.0
2012-05-18 09:30:00,70.19,70.2,69.74,69.75,705900.0,58.0599,58.0682,57.6877,57.6959,705900.0
2012-05-18 09:35:00,69.75,70.14,69.74,69.92,58600.0,57.6959,58.0185,57.6877,57.8365,58600.0
2012-05-18 09:40:00,69.93,70.15,69.92,70.12,59700.0,57.8448,58.0268,57.8365,58.002,59700.0
2012-05-18 09:45:00,70.13,70.33,70.09,70.19,39800.0,58.0103,58.1757,57.9772,58.0599,39800.0
2012-05-18 09:50:00,70.14,70.28,70.0,70.28,72300.0,58.0185,58.1343,57.9027,58.1343,72300.0
2012-05-18 09:55:00,70.28,70.31,70.0,70.06,85800.0,58.1343,58.1591,57.9027,57.9524,85800.0
2012-05-18 10:00:00,70.06,70.1,69.95,70.09,99500.0,57.9524,57.9854,57.8614,57.9772,99500.0
2012-05-18 10:05:00,70.07,70.15,69.98,70.08,102600.0,57.9606,58.0268,57.8862,57.9689,102600.0
2012-05-18 10:10:00,70.06,70.16,69.97,70.16,49200.0,57.9524,58.0351,57.8779,58.0351,49200.0
2012-05-18 10:15:00,70.17,70.21,70.02,70.03,69300.0,58.0433,58.0764,57.9193,57.9275,69300.0
2012-05-18 10:20:00,70.02,70.08,69.97,69.98,31000.0,57.9193,57.9689,57.8779,57.8862,31000.0
2012-05-18 10:25:00,70.0,70.1,69.97,70.02,39800.0,57.9027,57.9854,57.8779,57.9193,39800.0
2012-05-18 10:30:00,70.02,70.07,69.92,70.03,38000.0,57.9193,57.9606,57.8365,57.9275,38000.0
2012-05-18 10:35:00,70.02,70.03,69.93,70.02,56900.0,57.9193,57.9275,57.8448,57.9193,56900.0
2012-05-18 10:40:00,70.05,70.08,69.92,70.04,55200.0,57.9441,57.9689,57.8365,57.9358,55200.0
2012-05-18 10:45:00,70.03,70.1,69.99,70.08,50800.0,57.9275,57.9854,57.8944,57.9689,50800.0
2012-05-18 10:50:00,70.07,70.34,70.03,70.32,77600.0,57.9606,58.184,57.9275,58.1674,77600.0
2012-05-18 10:55:00,70.32,70.32,70.09,70.11,96700.0,58.1674,58.1674,57.9772,57.9937,96700.0
2012-05-18 11:00:00,70.11,70.2,69.95,70.12,102700.0,57.9937,58.0682,57.8614,58.002,102700.0
2012-05-18 11:05:00,70.13,70.14,69.89,69.89,68500.0,58.0103,58.0185,57.8117,57.8117,68500.0
2012-05-18 11:10:00,69.91,70.04,69.85,69.85,41100.0,57.8283,57.9358,57.7786,57.7786,41100.0
2012-05-18 11:15:00,69.85,69.85,69.7,69.81,44600.0,57.7786,57.7786,57.6546,57.7456,44600.0
2012-05-18 11:20:00,69.8,69.85,69.74,69.76,25500.0,57.7373,57.7786,57.6877,57.7042,25500.0
2012-05-18 11:25:00,69.76,69.9,69.7,69.7,59500.0,57.7042,57.82,57.6546,57.6546,59500.0
2012-05-18 11:30:00,69.71,69.72,69.41,69.49,106700.0,57.6628,57.6711,57.4147,57.4809,106700.0
2012-05-18 11:35:00,69.5,69.5,69.2,69.31,106200.0,57.4891,57.4891,57.241,57.332,106200.0
2012-05-18 11:40:00,69.3,69.41,69.28,69.39,56500.0,57.3237,57.4147,57.3071,57.3981,56500.0
2012-05-18 11:45:00,69.41,69.43,69.22,69.23,44300.0,57.4147,57.4312,57.2575,57.2658,44300.0
2012-05-18 11:50:00,69.22,69.24,69.05,69.13,68100.0,57.2575,57.2741,57.1169,57.1831,68100.0
2012-05-18 11:55:00,69.14,69.24,69.06,69.13,70500.0,57.1913,57.2741,57.1252,57.1831,70500.0
2012-05-18 12:00:00,69.16,69.43,69.16,69.43,38700.0,57.2079,57.4312,57.2079,57.4312,38700.0
2012-05-18 12:05:00,69.42,69.49,69.39,69.43,27400.0,57.423,57.4809,57.3981,57.4312,27400.0
2012-05-18 12:10:00,69.45,69.62,69.45,69.61,29100.0,57.4478,57.5884,57.4478,57.5801,29100.0
2012-05-18 12:15:00,69.63,69.64,69.47,69.6,59900.0,57.5967,57.6049,57.4643,57.5718,59900.0
2012-05-18 12:20:00,69.62,69.63,69.51,69.63,32700.0,57.5884,57.5967,57.4974,57.5967,32700.0
2012-05-18 12:25:00,69.62,69.69,69.61,69.62,63000.0,57.5884,57.6463,57.5801,57.5884,63000.0
2012-05-18 12:30:00,69.64,69.64,69.54,69.55,38200.0,57.6049,57.6049,57.5222,57.5305,38200.0
2012-05-18 12:35:00,69.56,69.61,69.52,69.59,43100.0,57.5388,57.5801,57.5057,57.5636,43100.0
2012-05-18 12:40:00,69.59,69.71,69.59,69.62,56200.0,57.5636,57.6628,57.5636,57.5884,56200.0
2012-05-18 12:45:00,69.62,69.69,69.6,69.64,41300.0,57.5884,57.6463,57.5718,57.6049,41300.0
2012-05-18 12:50:00,69.64,69.7,69.58,69.58,62800.0,57.6049,57.6546,57.5553,57.5553,62800.0
2012-05-18 12:55:00,69.6,69.68,69.59,69.67,42700.0,57.5718,57.638,57.5636,57.6298,42700.0
2012-05-18 13:00:00,69.67,69.68,69.54,69.54,20400.0,57.6298,57.638,57.5222,57.5222,20400.0
2012-05-18 13:05:00,69.56,69.59,69.53,69.57,12900.0,57.5388,57.5636,57.5139,57.547,12900.0
2012-05-18 13:10:00,69.57,69.64,69.56,69.57,71300.0,57.547,57.6049,57.5388,57.547,71300.0
2012-05-18 13:15:00,69.56,69.71,69.55,69.65,24300.0,57.5388,57.6628,57.5305,57.6132,24300.0
2012-05-18 13:20:00,69.65,69.66,69.54,69.55,20700.0,57.6132,57.6215,57.5222,57.5305,20700.0
2012-05-18 13:25:00,69.55,69.61,69.55,69.58,17100.0,57.5305,57.5801,57.5305,57.5553,17100.0
2012-05-18 13:30:00,69.59,69.61,69.54,69.55,23100.0,57.5636,57.5801,57.5222,57.5305,23100.0
2012-05-18 13:35:00,69.54,69.59,69.46,69.46,38400.0,57.5222,57.5636,57.456,57.456,38400.0
2012-05-18 13:40:00,69.47,69.49,69.41,69.45,33700.0,57.4643,57.4809,57.4147,57.4478,33700.0
2012-05-18 13:45:00,69.44,69.44,69.38,69.4,34700.0,57.4395,57.4395,57.3899,57.4064,34700.0
2012-05-18 13:50:00,69.4,69.41,69.27,69.35,39500.0,57.4064,57.4147,57.2989,57.3651,39500.0
2012-05-18 13:55:00,69.35,69.39,69.3,69.32,46500.0,57.3651,57.3981,57.3237,57.3402,46500.0
2012-05-18 14:00:00,69.31,69.35,69.31,69.35,19400.0,57.332,57.3651,57.332,57.3651,19400.0
2012-05-18 14:05:00,69.34,69.38,69.25,69.26,31100.0,57.3568,57.3899,57.2823,57.2906,31100.0
2012-05-18 14:10:00,69.27,69.4,69.27,69.4,35000.0,57.2989,57.4064,57.2989,57.4064,35000.0
2012-05-18 14:15:00,69.4,69.42,69.32,69.32,33200.0,57.4064,57.423,57.3402,57.3402,33200.0
2012-05-18 14:20:00,69.32,69.35,69.26,69.3,27800.0,57.3402,57.3651,57.2906,57.3237,27800.0
2012-05-18 14:25:00,69.31,69.4,69.28,69.38,36200.0,57.332,57.4064,57.3071,57.3899,36200.0
2012-05-18 14:30:00,69.39,69.39,69.25,69.27,37500.0,57.3981,57.3981,57.2823,57.2989,37500.0
2012-05-18 14:35:00,69.28,69.37,69.23,69.32,31800.0,57.3071,57.3816,57.2658,57.3402,31800.0
2012-05-18 14:40:00,69.32,69.33,69.18,69.19,27600.0,57.3402,57.3485,57.2244,57.2327,27600.0
2012-05-18 14:45:00,69.19,69.27,69.19,69.24,21500.0,57.2327,57.2989,57.2327,57.2741,21500.0
2012-05-18 14:50:00,69.23,69.36,69.23,69.26,40800.0,57.2658,57.3733,57.2658,57.2906,40800.0
2012-05-18 14:55:00,69.27,69.31,69.23,69.27,22100.0,57.2989,57.332,57.2658,57.2989,22100.0
2012-05-18 15:00:00,69.27,69.27,69.15,69.21,39100.0,57.2989,57.2989,57.1996,57.2492,39100.0
2012-05-18 15:05:00,69.24,69.37,69.22,69.35,100900.0,57.2741,57.3816,57.2575,57.3651,100900.0
2012-05-18 15:10:00,69.34,69.5,69.34,69.4,57400.0,57.3568,57.4891,57.3568,57.4064,57400.0
2012-05-18 15:15:00,69.42,69.44,69.35,69.42,28600.0,57.423,57.4395,57.3651,57.423,28600.0
2012-05-18 15:20:00,69.41,69.42,69.12,69.12,60400.0,57.4147,57.423,57.1748,57.1748,60400.0
2012-05-18 15:25:00,69.11,69.25,69.1,69.12,43000.0,57.1665,57.2823,57.1583,57.1748,43000.0
2012-05-18 15:30:00,69.12,69.16,68.96,68.97,76600.0,57.1748,57.2079,57.0425,57.0507,76600.0
2012-05-18 15:35:00,68.98,69.1,68.98,69.09,96300.0,57.059,57.1583,57.059,57.15,96300.0
2012-05-18 15:40:00,69.09,69.1,68.93,68.98,104400.0,57.15,57.1583,57.0176,57.059,104400.0
2012-05-18 15:45:00,68.99,69.1,68.98,68.98,101300.0,57.0673,57.1583,57.059,57.059,101300.0
2012-05-18 15:50:00,68.99,69.02,68.93,68.98,128000.0,57.0673,57.0921,57.0176,57.059,128000.0
2012-05-18 15:55:00,68.99,69.22,68.99,69.14,375600.0,57.0673,57.2575,57.0673,57.1913,375600.0
2012-05-21 09:30:00,70.46,70.66,70.3,70.5,192500.0,58.2832,58.4487,58.1509,58.3163,192500.0
2012-05-21 09:35:00,70.5,70.63,70.14,70.6,138600.0,58.3163,58.4238,58.0185,58.399,138600.0
2012-05-21 09:40:00,70.6,70.81,70.47,70.81,100700.0,58.399,58.5727,58.2915,58.5727,100700.0
2012-05-21 09:45:00,70.81,70.88,70.63,70.77,71500.0,58.5727,58.6306,58.4238,58.5397,71500.0
2012-05-21 09:50:00,70.75,70.77,70.31,70.36,91700.0,58.5231,58.5397,58.1591,58.2005,91700.0
2012-05-21 09:55:00,70.37,70.81,70.35,70.79,57600.0,58.2088,58.5727,58.1922,58.5562,57600.0
2012-05-21 10:00:00,70.79,70.86,70.72,70.83,58200.0,58.5562,58.6141,58.4983,58.5893,58200.0
2012-05-21 10:05:00,70.81,70.84,70.65,70.81,70900.0,58.5727,58.5976,58.4404,58.5727,70900.0
2012-05-21 10:10:00,70.81,70.94,70.68,70.92,78500.0,58.5727,58.6803,58.4652,58.6637,78500.0
2012-05-21 10:15:00,70.91,71.07,70.88,71.02,81800.0,58.6555,58.7878,58.6306,58.7464,81800.0
2012-05-21 10:20:00,71.04,71.04,70.79,70.79,69300.0,58.763,58.763,58.5562,58.5562,69300.0
2012-05-21 10:25:00,70.78,71.15,70.78,71.08,80100.0,58.5479,58.854,58.5479,58.7961,80100.0
2012-05-21 10:30:00,71.08,71.19,71.07,71.17,60400.0,58.7961,58.8871,58.7878,58.8705,60400.0
2012-05-21 10:35:00,71.16,71.18,71.01,71.03,53400.0,58.8623,58.8788,58.7382,58.7547,53400.0
2012-05-21 10:40:00,71.03,71.04,70.95,70.99,57100.0,58.7547,58.763,58.6885,58.7216,57100.0
2012-05-21 10:45:00,71.0,71.1,70.93,71.02,55700.0,58.7299,58.8126,58.672,58.7464,55700.0
2012-05-21 10:50:00,71.03,71.13,71.03,71.08,62300.0,58.7547,58.8374,58.7547,58.7961,62300.0
2012-05-21 10:55:00,71.09,71.13,71.03,71.07,62900.0,58.8043,58.8374,58.7547,58.7878,62900.0
2012-05-21 11:00:00,71.07,71.12,71.06,71.08,70100.0,58.7878,58.8292,58.7795,58.7961,70100.0
2012-05-21 11:05:00,71.07,71.09,70.97,70.98,53800.0,58.7878,58.8043,58.7051,58.7134,53800.0
2012-05-21 11:10:00,70.98,71.05,70.94,71.04,49700.0,58.7134,58.7713,58.6803,58.763,49700.0
2012-05-21 11:15:00,71.05,71.12,71.02,71.05,31800.0,58.7713,58.8292,58.7464,58.7713,31800.0
2012-05-21 11:20:00,71.05,71.11,71.03,71.1,36900.0,58.7713,58.8209,58.7547,58.8126,36900.0
2012-05-21 11:25:00,71.11,71.13,71.06,71.12,41000.0,58.8209,58.8374,58.7795,58.8292,41000.0
2012-05-21 11:30:00,71.12,71.14,71.05,71.09,36100.0,58.8292,58.8457,58.7713,58.8043,36100.0
2012-05-21 11:35:00,71.1,71.21,71.06,71.13,37800.0,58.8126,58.9036,58.7795,58.8374,37800.0
2012-05-21 11:40:00,71.12,71.18,71.11,71.17,27900.0,58.8292,58.8788,58.8209,58.8705,27900.0
2012-05-21 11:45:00,71.18,71.22,71.13,71.19,25300.0,58.8788,58.9119,58.8374,58.8871,25300.0
2012-05-21 11:50:00,71.2,71.32,71.17,71.25,42700.0,58.8953,58.9946,58.8705,58.9367,42700.0
2012-05-21 11:55:00,71.26,71.3,71.19,71.21,27200.0,58.945,58.9781,58.8871,58.9036,27200.0
2012-05-21 12:00:00,71.2,71.39,71.17,71.35,45100.0,58.8953,59.0525,58.8705,59.0194,45100.0
2012-05-21 12:05:00,71.35,71.42,71.27,71.32,21000.0,59.0194,59.0773,58.9532,58.9946,21000.0
2012-05-21 12:10:00,71.35,71.43,71.34,71.36,25600.0,59.0194,59.0856,59.0111,59.0277,25600.0
2012-05-21 12:15:00,71.36,71.47,71.33,71.45,24200.0,59.0277,59.1187,59.0029,59.1021,24200.0
2012-05-21 12:20:00,71.45,71.49,71.4,71.47,63900.0,59.1021,59.1352,59.0608,59.1187,63900.0
2012-05-21 12:25:00,71.47,71.51,71.42,71.49,33800.0,59.1187,59.1518,59.0773,59.1352,33800.0
2012-05-21 12:30:00,71.48,71.54,71.46,71.46,27000.0,59.1269,59.1766,59.1104,59.1104,27000.0
2012-05-21 12:35:00,71.48,71.54,71.46,71.52,37400.0,59.1269,59.1766,59.1104,59.16,37400.0
2012-05-21 12:40:00,71.52,71.54,71.41,71.44,25600.0,59.16,59.1766,59.069,59.0939,25600.0
2012-05-21 12:45:00,71.44,71.46,71.33,71.35,24800.0,59.0939,59.1104,59.0029,59.0194,24800.0
2012-05-21 12:50:00,71.36,71.43,71.34,71.43,30500.0,59.0277,59.0856,59.0111,59.0856,30500.0
2012-05-21 12:55:00,71.43,71.43,71.32,71.38,27500.0,59.0856,59.0856,58.9946,59.0442,27500.0
2012-05-21 13:00:00,71.39,71.44,71.37,71.42,22400.0,59.0525,59.0939,59.036,59.0773,22400.0
2012-05-21 13:05:00,71.41,71.43,71.35,71.4,42000.0,59.069,59.0856,59.0194,59.0608,42000.0
2012-05-21 13:10:00,71.4,71.46,71.32,71.32,32900.0,59.0608,59.1104,58.9946,58.9946,32900.0
2012-05-21 13:15:00,71.33,71.41,71.31,71.41,43600.0,59.0029,59.069,58.9863,59.069,43600.0
2012-05-21 13:20:00,71.41,71.48,71.41,71.47,31300.0,59.069,59.1269,59.069,59.1187,31300.0
2012-05-21 13:25:00,71.46,71.47,71.42,71.42,19700.0,59.1104,59.1187,59.0773,59.0773,19700.0
2012-05-21 13:30:00,71.44,71.47,71.41,71.41,19200.0,59.0939,59.1187,59.069,59.069,19200.0
2012-05-21 13:35:00,71.41,71.49,71.38,71.39,21000.0,59.069,59.1352,59.0442,59.0525,21000.0
2012-05-21 13:40:00,71.39,71.48,71.38,71.45,18600.0,59.0525,59.1269,59.0442,59.1021,18600.0
2012-05-21 13:45:00,71.45,71.56,71.44,71.55,43000.0,59.1021,59.1931,59.0939,59.1849,43000.0
2012-05-21 13:50:00,71.55,71.57,71.48,71.51,49600.0,59.1849,59.2014,59.1269,59.1518,49600.0
2012-05-21 13:55:00,71.51,71.52,71.48,71.5,27300.0,59.1518,59.16,59.1269,59.1435,27300.0
2012-05-21 14:00:00,71.5,71.54,71.38,71.38,32900.0,59.1435,59.1766,59.0442,59.0442,32900.0
2012-05-21 14:05:00,71.38,71.4,71.33,71.35,29100.0,59.0442,59.0608,59.0029,59.0194,29100.0
2012-05-21 14:10:00,71.36,71.48,71.35,71.48,30400.0,59.0277,59.1269,59.0194,59.1269,30400.0
2012-05-21 14:15:00,71.48,71.54,71.44,71.54,48000.0,59.1269,59.1766,59.0939,59.1766,48000.0
2012-05-21 14:20:00,71.55,71.63,71.5,71.53,39200.0,59.1849,59.251,59.1435,59.1683,39200.0
2012-05-21 14:25:00,71.53,71.55,71.41,71.41,38700.0,59.1683,59.1849,59.069,59.069,38700.0
2012-05-21 14:30:00,71.42,71.45,71.41,71.44,87100.0,59.0773,59.1021,59.069,59.0939,87100.0
2012-05-21 14:35:00,71.44,71.49,71.41,71.41,29200.0,59.0939,59.1352,59.069,59.069,29200.0
2012-05-21 14:40:00,71.42,71.52,71.42,71.46,27400.0,59.0773,59.16,59.0773,59.1104,27400.0
2012-05-21 14:45:00,71.47,71.49,71.42,71.46,30100.0,59.1187,59.1352,59.0773,59.1104,30100.0
2012-05-21 14:50:00,71.47,71.53,71.45,71.51,43800.0,59.1187,59.1683,59.1021,59.1518,43800.0
2012-05-21 14:55:00,71.51,71.58,71.49,71.52,76600.0,59.1518,59.2097,59.1352,59.16,76600.0
2012-05-21 15:00:00,71.54,71.61,71.52,71.57,47600.0,59.1766,59.2345,59.16,59.2014,47600.0
2012-05-21 15:05:00,71.58,71.6,71.53,71.53,48900.0,59.2097,59.2262,59.1683,59.1683,48900.0
2012-05-21 15:10:00,71.54,71.58,71.5,71.57,39900.0,59.1766,59.2097,59.1435,59.2014,39900.0
2012-05-21 15:15:00,71.58,71.63,71.56,71.62,50300.0,59.2097,59.251,59.1931,59.2428,50300.0
2012-05-21 15:20:00,71.63,71.74,71.62,71.7,66100.0,59.251,59.342,59.2428,59.3089,66100.0
2012-05-21 15:25:00,71.71,71.77,71.7,71.71,54000.0,59.3172,59.3668,59.3089,59.3172,54000.0
2012-05-21 15:30:00,71.72,71.73,71.63,71.67,63000.0,59.3255,59.3337,59.251,59.2841,63000.0
2012-05-21 15:35:00,71.69,71.71,71.65,71.7,68900.0,59.3007,59.3172,59.2676,59.3089,68900.0
2012-05-21 15:40:00,71.71,71.74,71.64,71.72,105600.0,59.3172,59.342,59.2593,59.3255,105600.0
2012-05-21 15:45:00,71.71,71.77,71.67,71.77,101600.0,59.3172,59.3668,59.2841,59.3668,101600.0
2012-05-21 15:50:00,71.77,71.85,71.72,71.81,145800.0,59.3668,59.433,59.3255,59.3999,145800.0
2012-05-21 15:55:00,71.82,71.83,71.73,71.75,286900.0,59.4082,59.4165,59.3337,59.3503,286900.0
2012-05-22 09:30:00,71.99,72.05,71.5,71.56,105700.0,59.5488,59.5984,59.1435,59.1931,105700.0
2012-05-22 09:35:00,71.54,71.59,71.3,71.31,93200.0,59.1766,59.2179,58.9781,58.9863,93200.0
2012-05-22 09:40:00,71.31,71.45,71.26,71.37,51700.0,58.9863,59.1021,58.945,59.036,51700.0
2012-05-22 09:45:00,71.37,71.42,71.31,71.38,55200.0,59.036,59.0773,58.9863,59.0442,55200.0
2012-05-22 09:50:00,71.38,71.56,71.36,71.51,50800.0,59.0442,59.1931,59.0277,59.1518,50800.0
2012-05-22 09:55:00,71.52,71.54,71.32,71.33,84200.0,59.16,59.1766,58.9946,59.0029,84200.0
2012-05-22 10:00:00,71.35,71.52,71.26,71.51,72700.0,59.0194,59.16,58.945,59.1518,72700.0
2012-05-22 10:05:00,71.51,71.81,71.51,71.78,70500.0,59.1518,59.3999,59.1518,59.3751,70500.0
2012-05-22 10:10:00,71.79,71.83,71.74,71.75,47400.0,59.3834,59.4165,59.342,59.3503,47400.0
2012-05-22 10:15:00,71.76,71.85,71.75,71.79,60100.0,59.3586,59.433,59.3503,59.3834,60100.0
2012-05-22 10:20:00,71.8,71.87,71.72,71.72,39200.0,59.3916,59.4496,59.3255,59.3255,39200.0
2012-05-22 10:25:00,71.71,71.89,71.71,71.81,44100.0,59.3172,59.4661,59.3172,59.3999,44100.0
2012-05-22 10:30:00,71.79,71.87,71.78,71.79,38800.0,59.3834,59.4496,59.3751,59.3834,38800.0
2012-05-22 10:35:00,71.79,71.79,71.66,71.73,38200.0,59.3834,59.3834,59.2758,59.3337,38200.0
2012-05-22 10:40:00,71.73,71.83,71.68,71.72,41000.0,59.3337,59.4165,59.2924,59.3255,41000.0
2012-05-22 10:45:00,71.72,71.86,71.68,71.77,42800.0,59.3255,59.4413,59.2924,59.3668,42800.0
2012-05-22 10:50:00,71.76,71.77,71.67,71.74,66700.0,59.3586,59.3668,59.2841,59.342,66700.0
2012-05-22 10:55:00,71.73,71.93,71.73,71.89,43000.0,59.3337,59.4992,59.3337,59.4661,43000.0
2012-05-22 11:00:00,71.89,71.99,71.88,71.96,89100.0,59.4661,59.5488,59.4578,59.524,89100.0
2012-05-22 11:05:00,71.96,72.06,71.93,72.01,174100.0,59.524,59.6067,59.4992,59.5654,174100.0
2012-05-22 11:10:00,72.01,72.06,71.98,72.01,52200.0,59.5654,59.6067,59.5405,59.5654,52200.0
2012-05-22 11:15:00,72.01,72.19,72.0,72.17,104200.0,59.5654,59.7142,59.5571,59.6977,104200.0
2012-05-22 11:20:00,72.18,72.18,72.11,72.12,115700.0,59.706,59.706,59.6481,59.6563,115700.0
2012-05-22 11:25:00,72.12,72.16,72.09,72.11,131400.0,59.6563,59.6894,59.6315,59.6481,131400.0
2012-05-22 11:30:00,72.11,72.18,72.08,72.16,95000.0,59.6481,59.706,59.6233,59.6894,95000.0
2012-05-22 11:35:00,72.16,72.21,72.13,72.17,59800.0,59.6894,59.7308,59.6646,59.6977,59800.0
2012-05-22 11:40:00,72.17,72.19,72.04,72.09,30400.0,59.6977,59.7142,59.5902,59.6315,30400.0
2012-05-22 11:45:00,72.06,72.07,71.95,72.02,33900.0,59.6067,59.615,59.5157,59.5736,33900.0
2012-05-22 11:50:00,72.03,72.04,71.97,71.99,21800.0,59.5819,59.5902,59.5323,59.5488,21800.0
2012-05-22 11:55:00,71.97,71.99,71.81,71.84,41200.0,59.5323,59.5488,59.3999,59.4247,41200.0
2012-05-22 12:00:00,71.84,71.86,71.71,71.76,28000.0,59.4247,59.4413,59.3172,59.3586,28000.0
2012-05-22 12:05:00,71.75,71.79,71.59,71.59,25800.0,59.3503,59.3834,59.2179,59.2179,25800.0
2012-05-22 12:10:00,71.58,71.73,71.55,71.72,33800.0,59.2097,59.3337,59.1849,59.3255,33800.0
2012-05-22 12:15:00,71.72,71.74,71.63,71.73,20600.0,59.3255,59.342,59.251,59.3337,20600.0
2012-05-22 12:20:00,71.75,71.84,71.74,71.83,17800.0,59.3503,59.4247,59.342,59.4165,17800.0
2012-05-22 12:25:00,71.83,71.83,71.73,71.77,35300.0,59.4165,59.4165,59.3337,59.3668,35300.0
2012-05-22 12:30:00,71.77,71.82,71.77,71.81,25200.0,59.3668,59.4082,59.3668,59.3999,25200.0
2012-05-22 12:35:00,71.81,71.84,71.76,71.8,30300.0,59.3999,59.4247,59.3586,59.3916,30300.0
2012-05-22 12:40:00,71.8,71.86,71.79,71.83,25100.0,59.3916,59.4413,59.3834,59.4165,25100.0
2012-05-22 12:45:00,71.82,71.85,71.8,71.84,43600.0,59.4082,59.433,59.3916,59.4247,43600.0
2012-05-22 12:50:00,71.84,71.86,71.77,71.77,17400.0,59.4247,59.4413,59.3668,59.3668,17400.0
2012-05-22 12:55:00,71.78,71.82,71.75,71.77,15700.0,59.3751,59.4082,59.3503,59.3668,15700.0
2012-05-22 13:00:00,71.77,71.89,71.77,71.87,15700.0,59.3668,59.4661,59.3668,59.4496,15700.0
2012-05-22 13:05:00,71.87,71.97,71.86,71.94,29100.0,59.4496,59.5323,59.4413,59.5075,29100.0
2012-05-22 13:10:00,71.94,71.94,71.85,71.86,46800.0,59.5075,59.5075,59.433,59.4413,46800.0
2012-05-22 13:15:00,71.87,71.88,71.72,71.78,30900.0,59.4496,59.4578,59.3255,59.3751,30900.0
2012-05-22 13:20:00,71.77,71.88,71.74,71.87,17500.0,59.3668,59.4578,59.342,59.4496,17500.0
2012-05-22 13:25:00,71.85,71.85,71.75,71.76,10500.0,59.433,59.433,59.3503,59.3586,10500.0
2012-05-22 13:30:00,71.76,71.88,71.68,71.87,15900.0,59.3586,59.4578,59.2924,59.4496,15900.0
2012-05-22 13:35:00,71.89,71.89,71.79,71.83,35200.0,59.4661,59.4661,59.3834,59.4165,35200.0
2012-05-22 13:40:00,71.81,71.81,71.7,71.73,13000.0,59.3999,59.3999,59.3089,59.3337,13000.0
2012-05-22 13:45:00,71.72,71.76,71.64,71.76,17800.0,59.3255,59.3586,59.2593,59.3586,17800.0
2012-05-22 13:50:00,71.75,71.75,71.69,71.75,40200.0,59.3503,59.3503,59.3007,59.3503,40200.0
2012-05-22 13:55:00,71.75,71.77,71.71,71.74,57100.0,59.3503,59.3668,59.3172,59.342,57100.0
2012-05-22 14:00:00,71.75,71.87,71.75,71.83,63000.0,59.3503,59.4496,59.3503,59.4165,63000.0
2012-05-22 14:05:00,71.83,71.91,71.77,71.9,20300.0,59.4165,59.4826,59.3668,59.4744,20300.0
2012-05-22 14:10:00,71.91,71.93,71.78,71.82,31600.0,59.4826,59.4992,59.3751,59.4082,31600.0
2012-05-22 14:15:00,71.82,71.9,71.82,71.87,28400.0,59.4082,59.4744,59.4082,59.4496,28400.0
2012-05-22 14:20:00,71.86,72.0,71.86,72.0,21100.0,59.4413,59.5571,59.4413,59.5571,21100.0
2012-05-22 14:25:00,71.99,72.03,71.92,71.94,17400.0,59.5488,59.5819,59.4909,59.5075,17400.0
2012-05-22 14:30:00,71.95,72.0,71.71,71.74,28700.0,59.5157,59.5571,59.3172,59.342,28700.0
2012-05-22 14:35:00,71.73,71.79,71.72,71.76,24500.0,59.3337,59.3834,59.3255,59.3586,24500.0
2012-05-22 14:40:00,71.76,71.84,71.72,71.84,16200.0,59.3586,59.4247,59.3255,59.4247,16200.0
2012-05-22 14:45:00,71.82,71.84,71.71,71.81,55400.0,59.4082,59.4247,59.3172,59.3999,55400.0
2012-05-22 14:50:00,71.81,71.93,71.81,71.88,33600.0,59.3999,59.4992,59.3999,59.4578,33600.0
2012-05-22 14:55:00,71.85,71.94,71.83,71.88,27100.0,59.433,59.5075,59.4165,59.4578,27100.0
2012-05-22 15:00:00,71.88,71.95,71.76,71.8,52600.0,59.4578,59.5157,59.3586,59.3916,52600.0
2012-05-22 15:05:00,71.8,71.83,71.74,71.79,30800.0,59.3916,59.4165,59.342,59.3834,30800.0
2012-05-22 15:10:00,71.78,71.79,71.68,71.71,37400.0,59.3751,59.3834,59.2924,59.3172,37400.0
2012-05-22 15:15:00,71.71,71.77,71.56,71.59,30000.0,59.3172,59.3668,59.1931,59.2179,30000.0
2012-05-22 15:20:00,71.56,71.64,71.5,71.53,48400.0,59.1931,59.2593,59.1435,59.1683,48400.0
2012-05-22 15:25:00,71.55,71.61,71.47,71.48,40900.0,59.1849,59.2345,59.1187,59.1269,40900.0
2012-05-22 15:30:00,71.46,71.46,71.29,71.33,54400.0,59.1104,59.1104,58.9698,59.0029,54400.0
2012-05-22 15:35:00,71.32,71.41,71.25,71.29,80000.0,58.9946,59.069,58.9367,58.9698,80000.0
2012-05-22 15:40:00,71.3,71.37,71.22,71.22,54400.0,58.9781,59.036,58.9119,58.9119,54400.0
2012-05-22 15:45:00,71.23,71.3,71.08,71.11,79100.0,58.9202,58.9781,58.7961,58.8209,79100.0
2012-05-22 15:50:00,71.12,71.36,71.11,71.34,142500.0,58.8292,59.0277,58.8209,59.0111,142500.0
2012-05-22 15:55:00,71.32,71.52,71.25,71.51,250100.0,58.9946,59.16,58.9367,59.1518,250100.0
2012-05-23 09:30:00,70.69,71.07,70.68,70.96,59200.0,58.4735,58.7878,58.4652,58.6968,59200.0
2012-05-23 09:35:00,70.94,70.97,70.76,70.96,28700.0,58.6803,58.7051,58.5314,58.6968,28700.0
2012-05-23 09:40:00,70.93,70.95,70.78,70.85,29900.0,58.672,58.6885,58.5479,58.6058,29900.0
2012-05-23 09:45:00,70.85,71.06,70.77,70.8,34100.0,58.6058,58.7795,58.5397,58.5645,34100.0
2012-05-23 09:50:00,70.8,70.89,70.76,70.84,41100.0,58.5645,58.6389,58.5314,58.5976,41100.0
2012-05-23 09:55:00,70.85,71.06,70.85,70.96,21100.0,58.6058,58.7795,58.6058,58.6968,21100.0
2012-05-23 10:00:00,70.99,71.11,70.8,70.8,31300.0,58.7216,58.8209,58.5645,58.5645,31300.0
2012-05-23 10:05:00,70.78,70.89,70.76,70.79,15900.0,58.5479,58.6389,58.5314,58.5562,15900.0
2012-05-23 10:10:00,70.79,70.85,70.64,70.76,49500.0,58.5562,58.6058,58.4321,58.5314,49500.0
2012-05-23 10:15:00,70.76,70.83,70.61,70.68,57800.0,58.5314,58.5893,58.4073,58.4652,57800.0
2012-05-23 10:20:00,70.67,70.68,70.45,70.47,31100.0,58.4569,58.4652,58.275,58.2915,31100.0
2012-05-23 10:25:00,70.47,70.48,70.35,70.45,24600.0,58.2915,58.2998,58.1922,58.275,24600.0
2012-05-23 10:30:00,70.44,70.45,70.28,70.32,158800.0,58.2667,58.275,58.1343,58.1674,158800.0
2012-05-23 10:35:00,70.3,70.42,70.29,70.3,52800.0,58.1509,58.2501,58.1426,58.1509,52800.0
2012-05-23 10:40:00,70.3,70.42,70.27,70.31,54300.0,58.1509,58.2501,58.1261,58.1591,54300.0
2012-05-23 10:45:00,70.32,70.32,70.2,70.23,73200.0,58.1674,58.1674,58.0682,58.093,73200.0
2012-05-23 10:50:00,70.24,70.47,70.24,70.47,39600.0,58.1012,58.2915,58.1012,58.2915,39600.0
2012-05-23 10:55:00,70.48,70.53,70.41,70.43,44800.0,58.2998,58.3411,58.2419,58.2584,44800.0
2012-05-23 11:00:00,70.41,70.42,70.29,70.34,24700.0,58.2419,58.2501,58.1426,58.184,24700.0
2012-05-23 11:05:00,70.32,70.59,70.32,70.52,26300.0,58.1674,58.3908,58.1674,58.3329,26300.0
2012-05-23 11:10:00,70.5,70.56,70.36,70.48,42600.0,58.3163,58.3659,58.2005,58.2998,42600.0
2012-05-23 11:15:00,70.48,70.58,70.43,70.43,17700.0,58.2998,58.3825,58.2584,58.2584,17700.0
2012-05-23 11:20:00,70.44,70.5,70.41,70.46,11800.0,58.2667,58.3163,58.2419,58.2832,11800.0
2012-05-23 11:25:00,70.46,70.46,70.33,70.38,12700.0,58.2832,58.2832,58.1757,58.217,12700.0
2012-05-23 11:30:00,70.39,70.55,70.39,70.39,26200.0,58.2253,58.3577,58.2253,58.2253,26200.0
2012-05-23 11:35:00,70.39,70.44,70.23,70.39,43000.0,58.2253,58.2667,58.093,58.2253,43000.0
2012-05-23 11:40:00,70.37,70.5,70.37,70.43,15500.0,58.2088,58.3163,58.2088,58.2584,15500.0
2012-05-23 11:45:00,70.43,70.43,70.26,70.3,25300.0,58.2584,58.2584,58.1178,58.1509,25300.0
2012-05-23 11:50:00,70.29,70.37,70.28,70.34,9900.0,58.1426,58.2088,58.1343,58.184,9900.0
2012-05-23 11:55:00,70.32,70.33,70.25,70.26,17400.0,58.1674,58.1757,58.1095,58.1178,17400.0
2012-05-23 12:00:00,70.27,70.33,70.12,70.15,30600.0,58.1261,58.1757,58.002,58.0268,30600.0
2012-05-23 12:05:00,70.14,70.22,70.1,70.17,37300.0,58.0185,58.0847,57.9854,58.0433,37300.0
2012-05-23 12:10:00,70.19,70.22,70.15,70.21,13200.0,58.0599,58.0847,58.0268,58.0764,13200.0
2012-05-23 12:15:00,70.2,70.26,70.17,70.24,37800.0,58.0682,58.1178,58.0433,58.1012,37800.0
2012-05-23 12:20:00,70.24,70.25,69.92,69.98,91900.0,58.1012,58.1095,57.8365,57.8862,91900.0
2012-05-23 12:25:00,70.0,70.09,70.0,70.05,27700.0,57.9027,57.9772,57.9027,57.9441,27700.0
2012-05-23 12:30:00,70.06,70.14,70.04,70.13,22600.0,57.9524,58.0185,57.9358,58.0103,22600.0
2012-05-23 12:35:00,70.13,70.15,70.07,70.11,25900.0,58.0103,58.0268,57.9606,57.9937,25900.0
2012-05-23 12:40:00,70.11,70.16,70.09,70.13,28200.0,57.9937,58.0351,57.9772,58.0103,28200.0
2012-05-23 12:45:00,70.14,70.2,70.13,70.18,16900.0,58.0185,58.0682,58.0103,58.0516,16900.0
2012-05-23 12:50:00,70.18,70.21,70.16,70.19,9300.0,58.0516,58.0764,58.0351,58.0599,9300.0
2012-05-23 12:55:00,70.17,70.18,70.09,70.12,13900.0,58.0433,58.0516,57.9772,58.002,13900.0
2012-05-23 13:00:00,70.15,70.22,70.15,70.18,17100.0,58.0268,58.0847,58.0268,58.0516,17100.0
2012-05-23 13:05:00,70.18,70.2,70.15,70.17,10500.0,58.0516,58.0682,58.0268,58.0433,10500.0
2012-05-23 13:10:00,70.2,70.24,70.17,70.21,51500.0,58.0682,58.1012,58.0433,58.0764,51500.0
2012-05-23 13:15:00,70.21,70.24,70.1,70.11,16800.0,58.0764,58.1012,57.9854,57.9937,16800.0
2012-05-23 13:20:00,70.1,70.31,70.1,70.25,25900.0,57.9854,58.1591,57.9854,58.1095,25900.0
2012-05-23 13:25:00,70.23,70.34,70.23,70.34,20600.0,58.093,58.184,58.093,58.184,20600.0
2012-05-23 13:30:00,70.34,70.38,70.23,70.23,30900.0,58.184,58.217,58.093,58.093,30900.0
2012-05-23 13:35:00,70.23,70.31,70.22,70.28,23700.0,58.093,58.1591,58.0847,58.1343,23700.0
2012-05-23 13:40:00,70.29,70.33,70.26,70.29,18600.0,58.1426,58.1757,58.1178,58.1426,18600.0
2012-05-23 13:45:00,70.32,70.41,70.3,70.35,34000.0,58.1674,58.2419,58.1509,58.1922,34000.0
2012-05-23 13:50:00,70.35,70.36,70.24,70.28,17200.0,58.1922,58.2005,58.1012,58.1343,17200.0
2012-05-23 13:55:00,70.29,70.38,70.23,70.38,32200.0,58.1426,58.217,58.093,58.217,32200.0
2012-05-23 14:00:00,70.37,70.37,70.25,70.25,35800.0,58.2088,58.2088,58.1095,58.1095,35800.0
2012-05-23 14:05:00,70.25,70.36,70.25,70.36,25100.0,58.1095,58.2005,58.1095,58.2005,25100.0
2012-05-23 14:10:00,70.36,70.36,70.22,70.22,13200.0,58.2005,58.2005,58.0847,58.0847,13200.0
2012-05-23 14:15:00,70.2,70.27,70.04,70.1,29400.0,58.0682,58.1261,57.9358,57.9854,29400.0
2012-05-23 14:20:00,70.08,70.15,70.04,70.07,42500.0,57.9689,58.0268,57.9358,57.9606,42500.0
2012-05-23 14:25:00,70.04,70.1,70.01,70.01,27100.0,57.9358,57.9854,57.911,57.911,27100.0
2012-05-23 14:30:00,70.01,70.17,70.0,70.1,42600.0,57.911,58.0433,57.9027,57.9854,42600.0
2012-05-23 14:35:00,70.12,70.26,70.12,70.25,21700.0,58.002,58.1178,58.002,58.1095,21700.0
2012-05-23 14:40:00,70.25,70.45,70.18,70.35,37300.0,58.1095,58.275,58.0516,58.1922,37300.0
2012-05-23 14:45:00,70.34,70.41,70.32,70.41,38500.0,58.184,58.2419,58.1674,58.2419,38500.0
2012-05-23 14:50:00,70.39,70.55,70.39,70.52,47400.0,58.2253,58.3577,58.2253,58.3329,47400.0
2012-05-23 14:55:00,70.53,70.62,70.49,70.61,53800.0,58.3411,58.4156,58.308,58.4073,53800.0
2012-05-23 15:00:00,70.6,70.71,70.55,70.7,74700.0,58.399,58.49,58.3577,58.4817,74700.0
2012-05-23 15:05:00,70.71,70.92,70.66,70.92,64900.0,58.49,58.6637,58.4487,58.6637,64900.0
2012-05-23 15:10:00,70.94,70.99,70.83,70.91,82600.0,58.6803,58.7216,58.5893,58.6555,82600.0
2012-05-23 15:15:00,70.92,71.08,70.83,71.08,55600.0,58.6637,58.7961,58.5893,58.7961,55600.0
2012-05-23 15:20:00,71.09,71.19,71.03,71.08,84300.0,58.8043,58.8871,58.7547,58.7961,84300.0
2012-05-23 15:25:00,71.09,71.26,71.08,71.16,52100.0,58.8043,58.945,58.7961,58.8623,52100.0
2012-05-23 15:30:00,71.16,71.39,71.16,71.35,93700.0,58.8623,59.0525,58.8623,59.0194,93700.0
2012-05-23 15:35:00,71.36,71.51,71.34,71.44,160700.0,59.0277,59.1518,59.0111,59.0939,160700.0
2012-05-23 15:40:00,71.43,71.63,71.43,71.59,117500.0,59.0856,59.251,59.0856,59.2179,117500.0
2012-05-23 15:45:00,71.58,71.59,71.37,71.41,131100.0,59.2097,59.2179,59.036,59.069,131100.0
2012-05-23 15:50:00,71.41,71.48,71.29,71.33,127100.0,59.069,59.1269,58.9698,59.0029,127100.0
2012-05-23 15:55:00,71.31,71.56,71.28,71.53,300900.0,58.9863,59.1931,58.9615,59.1683,300900.0
2012-05-24 09:30:00,71.59,71.95,71.18,71.25,41700.0,59.2179,59.5157,58.8788,58.9367,41700.0
2012-05-24 09:35:00,71.19,71.38,70.91,70.91,47200.0,58.8871,59.0442,58.6555,58.6555,47200.0
2012-05-24 09:40:00,70.96,71.23,70.93,71.19,37300.0,58.6968,58.9202,58.672,58.8871,37300.0
2012-05-24 09:45:00,71.17,71.17,70.77,70.81,42300.0,58.8705,58.8705,58.5397,58.5727,42300.0
2012-05-24 09:50:00,70.83,70.94,70.7,70.77,29000.0,58.5893,58.6803,58.4817,58.5397,29000.0
2012-05-24 09:55:00,70.77,70.94,70.71,70.92,29200.0,58.5397,58.6803,58.49,58.6637,29200.0
2012-05-24 10:00:00,70.92,71.05,70.81,71.04,29300.0,58.6637,58.7713,58.5727,58.763,29300.0
2012-05-24 10:05:00,71.05,71.17,71.02,71.06,16100.0,58.7713,58.8705,58.7464,58.7795,16100.0
2012-05-24 10:10:00,71.06,71.12,70.99,71.01,17700.0,58.7795,58.8292,58.7216,58.7382,17700.0
2012-05-24 10:15:00,71.0,71.2,70.91,71.16,36200.0,58.7299,58.8953,58.6555,58.8623,36200.0
2012-05-24 10:20:00,71.16,71.21,71.09,71.16,81700.0,58.8623,58.9036,58.8043,58.8623,81700.0
2012-05-24 10:25:00,71.17,71.34,71.09,71.31,37800.0,58.8705,59.0111,58.8043,58.9863,37800.0
2012-05-24 10:30:00,71.31,71.55,71.31,71.48,40000.0,58.9863,59.1849,58.9863,59.1269,40000.0
2012-05-24 10:35:00,71.48,71.63,71.48,71.53,24500.0,59.1269,59.251,59.1269,59.1683,24500.0
2012-05-24 10:40:00,71.56,71.68,71.49,71.49,20900.0,59.1931,59.2924,59.1352,59.1352,20900.0
2012-05-24 10:45:00,71.48,71.52,71.43,71.44,16500.0,59.1269,59.16,59.0856,59.0939,16500.0
2012-05-24 10:50:00,71.45,71.53,71.38,71.45,17200.0,59.1021,59.1683,59.0442,59.1021,17200.0
2012-05-24 10:55:00,71.44,71.48,71.36,71.42,18600.0,59.0939,59.1269,59.0277,59.0773,18600.0
2012-05-24 11:00:00,71.41,71.43,71.26,71.3,24100.0,59.069,59.0856,58.945,58.9781,24100.0
2012-05-24 11:05:00,71.31,71.34,71.12,71.14,49500.0,58.9863,59.0111,58.8292,58.8457,49500.0
2012-05-24 11:10:00,71.12,71.2,71.09,71.11,36700.0,58.8292,58.8953,58.8043,58.8209,36700.0
2012-05-24 11:15:00,71.11,71.27,71.09,71.23,35200.0,58.8209,58.9532,58.8043,58.9202,35200.0
2012-05-24 11:20:00,71.24,71.3,71.14,71.15,26800.0,58.9284,58.9781,58.8457,58.854,26800.0
2012-05-24 11:25:00,71.14,71.17,71.01,71.01,31600.0,58.8457,58.8705,58.7382,58.7382,31600.0
2012-05-24 11:30:00,71.02,71.02,70.79,70.86,45100.0,58.7464,58.7464,58.5562,58.6141,45100.0
2012-05-24 11:35:00,70.87,70.95,70.84,70.94,30500.0,58.6224,58.6885,58.5976,58.6803,30500.0
2012-05-24 11:40:00,70.94,70.97,70.84,70.84,34200.0,58.6803,58.7051,58.5976,58.5976,34200.0
2012-05-24 11:45:00,70.83,70.91,70.82,70.87,38700.0,58.5893,58.6555,58.581,58.6224,38700.0
2012-05-24 11:50:00,70.88,70.95,70.88,70.91,21900.0,58.6306,58.6885,58.6306,58.6555,21900.0
2012-05-24 11:55:00,70.9,70.91,70.82,70.88,14200.0,58.6472,58.6555,58.581,58.6306,14200.0
2012-05-24 12:00:00,70.9,70.9,70.6,70.64,29100.0,58.6472,58.6472,58.399,58.4321,29100.0
2012-05-24 12:05:00,70.64,70.72,70.64,70.72,22600.0,58.4321,58.4983,58.4321,58.4983,22600.0
2012-05-24 12:10:00,70.72,70.78,70.6,70.62,54000.0,58.4983,58.5479,58.399,58.4156,54000.0
2012-05-24 12:15:00,70.62,70.67,70.56,70.62,25200.0,58.4156,58.4569,58.3659,58.4156,25200.0
2012-05-24 12:20:00,70.61,70.63,70.55,70.59,28700.0,58.4073,58.4238,58.3577,58.3908,28700.0
2012-05-24 12:25:00,70.58,70.62,70.54,70.55,18900.0,58.3825,58.4156,58.3494,58.3577,18900.0
2012-05-24 12:30:00,70.55,70.66,70.5,70.6,42400.0,58.3577,58.4487,58.3163,58.399,42400.0
2012-05-24 12:35:00,70.6,70.63,70.55,70.61,32500.0,58.399,58.4238,58.3577,58.4073,32500.0
2012-05-24 12:40:00,70.6,70.7,70.57,70.66,40500.0,58.399,58.4817,58.3742,58.4487,40500.0
2012-05-24 12:45:00,70.67,70.74,70.66,70.7,20100.0,58.4569,58.5148,58.4487,58.4817,20100.0
2012-05-24 12:50:00,70.71,70.72,70.58,70.58,21500.0,58.49,58.4983,58.3825,58.3825,21500.0
2012-05-24 12:55:00,70.58,70.7,70.55,70.68,19100.0,58.3825,58.4817,58.3577,58.4652,19100.0
2012-05-24 13:00:00,70.69,70.8,70.67,70.77,29800.0,58.4735,58.5645,58.4569,58.5397,29800.0
2012-05-24 13:05:00,70.76,70.78,70.72,70.75,16700.0,58.5314,58.5479,58.4983,58.5231,16700.0
2012-05-24 13:10:00,70.74,70.75,70.63,70.67,12400.0,58.5148,58.5231,58.4238,58.4569,12400.0
2012-05-24 13:15:00,70.7,70.8,70.68,70.7,22800.0,58.4817,58.5645,58.4652,58.4817,22800.0
2012-05-24 13:20:00,70.68,70.72,70.64,70.71,9400.0,58.4652,58.4983,58.4321,58.49,9400.0
2012-05-24 13:25:00,70.71,70.75,70.46,70.47,25400.0,58.49,58.5231,58.2832,58.2915,25400.0
2012-05-24 13:30:00,70.47,70.55,70.41,70.52,27900.0,58.2915,58.3577,58.2419,58.3329,27900.0
2012-05-24 13:35:00,70.52,70.54,70.45,70.52,22700.0,58.3329,58.3494,58.275,58.3329,22700.0
2012-05-24 13:40:00,70.54,70.59,70.5,70.57,18500.0,58.3494,58.3908,58.3163,58.3742,18500.0
2012-05-24 13:45:00,70.58,70.59,70.36,70.4,28600.0,58.3825,58.3908,58.2005,58.2336,28600.0
2012-05-24 13:50:00,70.39,70.43,70.34,70.38,33400.0,58.2253,58.2584,58.184,58.217,33400.0
2012-05-24 13:55:00,70.35,70.37,70.28,70.29,50500.0,58.1922,58.2088,58.1343,58.1426,50500.0
2012-05-24 14:00:00,70.29,70.56,70.25,70.49,42100.0,58.1426,58.3659,58.1095,58.308,42100.0
2012-05-24 14:05:00,70.48,70.6,70.47,70.6,33900.0,58.2998,58.399,58.2915,58.399,33900.0
2012-05-24 14:10:00,70.6,70.6,70.41,70.44,31300.0,58.399,58.399,58.2419,58.2667,31300.0
2012-05-24 14:15:00,70.45,70.56,70.45,70.56,25700.0,58.275,58.3659,58.275,58.3659,25700.0
2012-05-24 14:20:00,70.56,70.65,70.53,70.63,43100.0,58.3659,58.4404,58.3411,58.4238,43100.0
2012-05-24 14:25:00,70.61,70.69,70.57,70.65,21000.0,58.4073,58.4735,58.3742,58.4404,21000.0
2012-05-24 14:30:00,70.64,70.79,70.61,70.77,16700.0,58.4321,58.5562,58.4073,58.5397,16700.0
2012-05-24 14:35:00,70.78,70.82,70.7,70.7,17800.0,58.5479,58.581,58.4817,58.4817,17800.0
2012-05-24 14:40:00,70.69,70.69,70.54,70.6,24800.0,58.4735,58.4735,58.3494,58.399,24800.0
2012-05-24 14:45:00,70.6,70.69,70.57,70.68,13800.0,58.399,58.4735,58.3742,58.4652,13800.0
2012-05-24 14:50:00,70.68,70.73,70.62,70.71,14300.0,58.4652,58.5066,58.4156,58.49,14300.0
2012-05-24 14:55:00,70.72,70.77,70.66,70.69,13300.0,58.4983,58.5397,58.4487,58.4735,13300.0
2012-05-24 15:00:00,70.68,70.83,70.67,70.79,28900.0,58.4652,58.5893,58.4569,58.5562,28900.0
2012-05-24 15:05:00,70.81,70.81,70.67,70.71,22800.0,58.5727,58.5727,58.4569,58.49,22800.0
2012-05-24 15:10:00,70.73,70.74,70.66,70.68,36500.0,58.5066,58.5148,58.4487,58.4652,36500.0
2012-05-24 15:15:00,70.7,70.79,70.66,70.78,31700.0,58.4817,58.5562,58.4487,58.5479,31700.0
2012-05-24 15:20:00,70.79,70.88,70.73,70.88,42000.0,58.5562,58.6306,58.5066,58.6306,42000.0
2012-05-24 15:25:00,70.88,71.16,70.85,71.08,94300.0,58.6306,58.8623,58.6058,58.7961,94300.0
2012-05-24 15:30:00,71.09,71.23,71.03,71.03,48200.0,58.8043,58.9202,58.7547,58.7547,48200.0
2012-05-24 15:35:00,71.04,71.11,71.03,71.08,41300.0,58.763,58.8209,58.7547,58.7961,41300.0
2012-05-24 15:40:00,71.09,71.16,71.03,71.12,65100.0,58.8043,58.8623,58.7547,58.8292,65100.0
2012-05-24 15:45:00,71.12,71.24,71.12,71.23,81800.0,58.8292,58.9284,58.8292,58.9202,81800.0
2012-05-24 15:50:00,71.22,71.38,71.2,71.37,101400.0,58.9119,59.0442,58.8953,59.036,101400.0
2012-05-24 15:55:00,71.37,71.39,71.29,71.39,147700.0,59.036,59.0525,58.9698,59.0525,147700.0
2012-05-25 09:30:00,71.21,71.39,70.85,71.05,82600.0,58.9036,59.0525,58.6058,58.7713,82600.0
2012-05-25 09:35:00,71.06,71.11,70.94,71.06,37000.0,58.7795,58.8209,58.6803,58.7795,37000.0
2012-05-25 09:40:00,71.08,71.12,70.81,70.81,30200.0,58.7961,58.8292,58.5727,58.5727,30200.0
2012-05-25 09:45:00,70.83,71.02,70.78,70.95,31500.0,58.5893,58.7464,58.5479,58.6885,31500.0
2012-05-25 09:50:00,70.98,71.01,70.84,71.01,23400.0,58.7134,58.7382,58.5976,58.7382,23400.0
2012-05-25 09:55:00,71.04,71.11,70.87,70.94,44800.0,58.763,58.8209,58.6224,58.6803,44800.0
2012-05-25 10:00:00,70.9,70.97,70.8,70.83,71900.0,58.6472,58.7051,58.5645,58.5893,71900.0
2012-05-25 10:05:00,70.83,70.84,70.65,70.65,53100.0,58.5893,58.5976,58.4404,58.4404,53100.0
2012-05-25 10:10:00,70.67,70.67,70.55,70.64,28100.0,58.4569,58.4569,58.3577,58.4321,28100.0
2012-05-25 10:15:00,70.64,70.64,70.52,70.6,40300.0,58.4321,58.4321,58.3329,58.399,40300.0
2012-05-25 10:20:00,70.6,70.65,70.53,70.62,43000.0,58.399,58.4404,58.3411,58.4156,43000.0
2012-05-25 10:25:00,70.62,70.71,70.59,70.69,24100.0,58.4156,58.49,58.3908,58.4735,24100.0
2012-05-25 10:30:00,70.69,70.9,70.69,70.88,28900.0,58.4735,58.6472,58.4735,58.6306,28900.0
2012-05-25 10:35:00,70.88,71.02,70.88,70.93,18200.0,58.6306,58.7464,58.6306,58.672,18200.0
2012-05-25 10:40:00,70.92,70.95,70.79,70.81,28200.0,58.6637,58.6885,58.5562,58.5727,28200.0
2012-05-25 10:45:00,70.8,70.8,70.7,70.74,32400.0,58.5645,58.5645,58.4817,58.5148,32400.0
2012-05-25 10:50:00,70.75,70.75,70.63,70.66,30500.0,58.5231,58.5231,58.4238,58.4487,30500.0
2012-05-25 10:55:00,70.65,70.74,70.63,70.63,32800.0,58.4404,58.5148,58.4238,58.4238,32800.0
2012-05-25 11:00:00,70.63,70.76,70.63,70.7,44800.0,58.4238,58.5314,58.4238,58.4817,44800.0
2012-05-25 11:05:00,70.71,70.75,70.69,70.72,37600.0,58.49,58.5231,58.4735,58.4983,37600.0
2012-05-25 11:10:00,70.71,70.73,70.65,70.7,51700.0,58.49,58.5066,58.4404,58.4817,51700.0
2012-05-25 11:15:00,70.7,70.73,70.63,70.69,26400.0,58.4817,58.5066,58.4238,58.4735,26400.0
2012-05-25 11:20:00,70.69,70.69,70.59,70.64,67200.0,58.4735,58.4735,58.3908,58.4321,67200.0
2012-05-25 11:25:00,70.65,70.65,70.54,70.54,92200.0,58.4404,58.4404,58.3494,58.3494,92200.0
2012-05-25 11:30:00,70.54,70.56,70.45,70.5,56900.0,58.3494,58.3659,58.275,58.3163,56900.0
2012-05-25 11:35:00,70.5,70.5,70.38,70.42,46900.0,58.3163,58.3163,58.217,58.2501,46900.0
2012-05-25 11:40:00,70.42,70.43,70.36,70.39,199200.0,58.2501,58.2584,58.2005,58.2253,199200.0
2012-05-25 11:45:00,70.39,70.58,70.39,70.58,62300.0,58.2253,58.3825,58.2253,58.3825,62300.0
2012-05-25 11:50:00,70.57,70.6,70.51,70.53,56700.0,58.3742,58.399,58.3246,58.3411,56700.0
2012-05-25 11:55:00,70.51,70.53,70.45,70.48,34600.0,58.3246,58.3411,58.275,58.2998,34600.0
2012-05-25 12:00:00,70.5,70.5,70.43,70.44,25900.0,58.3163,58.3163,58.2584,58.2667,25900.0
2012-05-25 12:05:00,70.45,70.46,70.37,70.38,39000.0,58.275,58.2832,58.2088,58.217,39000.0
2012-05-25 12:10:00,70.42,70.42,70.38,70.4,140900.0,58.2501,58.2501,58.217,58.2336,140900.0
2012-05-25 12:15:00,70.41,70.44,70.39,70.4,62900.0,58.2419,58.2667,58.2253,58.2336,62900.0
2012-05-25 12:20:00,70.4,70.42,70.37,70.41,69000.0,58.2336,58.2501,58.2088,58.2419,69000.0
2012-05-25 12:25:00,70.4,70.41,70.34,70.36,30200.0,58.2336,58.2419,58.184,58.2005,30200.0
2012-05-25 12:30:00,70.36,70.41,70.36,70.37,24800.0,58.2005,58.2419,58.2005,58.2088,24800.0
2012-05-25 12:35:00,70.37,70.41,70.36,70.39,37800.0,58.2088,58.2419,58.2005,58.2253,37800.0
2012-05-25 12:40:00,70.4,70.41,70.36,70.4,28500.0,58.2336,58.2419,58.2005,58.2336,28500.0
2012-05-25 12:45:00,70.4,70.41,70.35,70.35,29100.0,58.2336,58.2419,58.1922,58.1922,29100.0
2012-05-25 12:50:00,70.36,70.44,70.35,70.43,31100.0,58.2005,58.2667,58.1922,58.2584,31100.0
2012-05-25 12:55:00,70.41,70.41,70.36,70.37,19600.0,58.2419,58.2419,58.2005,58.2088,19600.0
2012-05-25 13:00:00,70.37,70.39,70.33,70.36,18200.0,58.2088,58.2253,58.1757,58.2005,18200.0
2012-05-25 13:05:00,70.36,70.38,70.31,70.34,40900.0,58.2005,58.217,58.1591,58.184,40900.0
2012-05-25 13:10:00,70.34,70.35,70.3,70.3,26700.0,58.184,58.1922,58.1509,58.1509,26700.0
2012-05-25 13:15:00,70.31,70.34,70.29,70.33,27300.0,58.1591,58.184,58.1426,58.1757,27300.0
2012-05-25 13:20:00,70.33,70.4,70.32,70.4,13600.0,58.1757,58.2336,58.1674,58.2336,13600.0
2012-05-25 13:25:00,70.39,70.4,70.34,70.38,52000.0,58.2253,58.2336,58.184,58.217,52000.0
2012-05-25 13:30:00,70.37,70.41,70.37,70.38,44300.0,58.2088,58.2419,58.2088,58.217,44300.0
2012-05-25 13:35:00,70.38,70.4,70.37,70.39,20300.0,58.217,58.2336,58.2088,58.2253,20300.0
2012-05-25 13:40:00,70.39,70.43,70.37,70.43,38000.0,58.2253,58.2584,58.2088,58.2584,38000.0
2012-05-25 13:45:00,70.42,70.46,70.41,70.44,121600.0,58.2501,58.2832,58.2419,58.2667,121600.0
2012-05-25 13:50:00,70.44,70.45,70.38,70.39,52800.0,58.2667,58.275,58.217,58.2253,52800.0
2012-05-25 13:55:00,70.38,70.43,70.38,70.42,185900.0,58.217,58.2584,58.217,58.2501,185900.0
2012-05-25 14:00:00,70.42,70.43,70.38,70.39,43400.0,58.2501,58.2584,58.217,58.2253,43400.0
2012-05-25 14:05:00,70.4,70.46,70.39,70.39,26100.0,58.2336,58.2832,58.2253,58.2253,26100.0
2012-05-25 14:10:00,70.38,70.41,70.37,70.39,25300.0,58.217,58.2419,58.2088,58.2253,25300.0
2012-05-25 14:15:00,70.39,70.4,70.26,70.26,35000.0,58.2253,58.2336,58.1178,58.1178,35000.0
2012-05-25 14:20:00,70.26,70.26,70.13,70.16,58100.0,58.1178,58.1178,58.0103,58.0351,58100.0
2012-05-25 14:25:00,70.16,70.21,70.06,70.18,60000.0,58.0351,58.0764,57.9524,58.0516,60000.0
2012-05-25 14:30:00,70.17,70.24,70.16,70.16,29100.0,58.0433,58.1012,58.0351,58.0351,29100.0
2012-05-25 14:35:00,70.17,70.17,70.03,70.05,103700.0,58.0433,58.0433,57.9275,57.9441,103700.0
2012-05-25 14:40:00,70.06,70.07,70.0,70.03,53500.0,57.9524,57.9606,57.9027,57.9275,53500.0
2012-05-25 14:45:00,70.03,70.06,70.0,70.0,63700.0,57.9275,57.9524,57.9027,57.9027,63700.0
2012-05-25 14:50:00,70.01,70.11,69.96,70.1,58900.0,57.911,57.9937,57.8696,57.9854,58900.0
2012-05-25 14:55:00,70.1,70.11,69.99,70.05,31200.0,57.9854,57.9937,57.8944,57.9441,31200.0
2012-05-25 15:00:00,70.04,70.14,70.02,70.04,89300.0,57.9358,58.0185,57.9193,57.9358,89300.0
2012-05-25 15:05:00,70.05,70.09,69.99,70.01,68100.0,57.9441,57.9772,57.8944,57.911,68100.0
2012-05-25 15:10:00,70.02,70.02,69.88,69.89,58700.0,57.9193,57.9193,57.8035,57.8117,58700.0
2012-05-25 15:15:00,69.89,69.9,69.78,69.81,76700.0,57.8117,57.82,57.7207,57.7456,76700.0
2012-05-25 15:20:00,69.8,69.85,69.66,69.69,102100.0,57.7373,57.7786,57.6215,57.6463,102100.0
2012-05-25 15:25:00,69.7,69.8,69.69,69.79,51300.0,57.6546,57.7373,57.6463,57.729,51300.0
2012-05-25 15:30:00,69.78,69.93,69.76,69.88,90800.0,57.7207,57.8448,57.7042,57.8035,90800.0
2012-05-25 15:35:00,69.9,69.94,69.85,69.89,77200.0,57.82,57.8531,57.7786,57.8117,77200.0
2012-05-25 15:40:00,69.89,69.95,69.87,69.9,94700.0,57.8117,57.8614,57.7952,57.82,94700.0
2012-05-25 15:45:00,69.9,69.97,69.82,69.94,178000.0,57.82,57.8779,57.7538,57.8531,178000.0
2012-05-25 15:50:00,69.94,69.94,69.87,69.93,143900.0,57.8531,57.8531,57.7952,57.8448,143900.0
2012-05-25 15:55:00,69.92,70.01,69.89,69.99,507900.0,57.8365,57.911,57.8117,57.8944,507900.0
2012-05-29 09:30:00,70.28,70.36,70.0,70.01,195700.0,58.1343,58.2005,57.9027,57.911,195700.0
2012-05-29 09:35:00,70.04,70.12,69.76,69.76,95400.0,57.9358,58.002,57.7042,57.7042,95400.0
2012-05-29 09:40:00,69.76,69.99,69.75,69.99,70200.0,57.7042,57.8944,57.6959,57.8944,70200.0
2012-05-29 09:45:00,69.99,70.1,69.99,70.03,55600.0,57.8944,57.9854,57.8944,57.9275,55600.0
2012-05-29 09:50:00,70.03,70.12,70.02,70.03,88800.0,57.9275,58.002,57.9193,57.9275,88800.0
2012-05-29 09:55:00,70.04,70.06,69.95,69.96,70800.0,57.9358,57.9524,57.8614,57.8696,70800.0
2012-05-29 10:00:00,69.98,70.01,69.83,70.01,61000.0,57.8862,57.911,57.7621,57.911,61000.0
2012-05-29 10:05:00,70.0,70.07,69.93,69.97,61900.0,57.9027,57.9606,57.8448,57.8779,61900.0
2012-05-29 10:10:00,70.0,70.14,70.0,70.07,79400.0,57.9027,58.0185,57.9027,57.9606,79400.0
2012-05-29 10:15:00,70.07,70.27,70.06,70.27,53700.0,57.9606,58.1261,57.9524,58.1261,53700.0
2012-05-29 10:20:00,70.25,70.34,70.25,70.29,52600.0,58.1095,58.184,58.1095,58.1426,52600.0
2012-05-29 10:25:00,70.28,70.32,70.23,70.24,45100.0,58.1343,58.1674,58.093,58.1012,45100.0
2012-05-29 10:30:00,70.25,70.33,70.21,70.24,72500.0,58.1095,58.1757,58.0764,58.1012,72500.0
2012-05-29 10:35:00,70.23,70.29,70.21,70.22,46600.0,58.093,58.1426,58.0764,58.0847,46600.0
2012-05-29 10:40:00,70.23,70.28,70.22,70.26,33700.0,58.093,58.1343,58.0847,58.1178,33700.0
2012-05-29 10:45:00,70.26,70.26,70.2,70.23,34000.0,58.1178,58.1178,58.0682,58.093,34000.0
2012-05-29 10:50:00,70.25,70.27,70.23,70.26,30000.0,58.1095,58.1261,58.093,58.1178,30000.0
2012-05-29 10:55:00,70.25,70.26,70.2,70.26,40600.0,58.1095,58.1178,58.0682,58.1178,40600.0
2012-05-29 11:00:00,70.26,70.27,70.18,70.22,45800.0,58.1178,58.1261,58.0516,58.0847,45800.0
2012-05-29 11:05:00,70.23,70.23,70.17,70.19,29900.0,58.093,58.093,58.0433,58.0599,29900.0
2012-05-29 11:10:00,70.18,70.21,70.15,70.2,35700.0,58.0516,58.0764,58.0268,58.0682,35700.0
2012-05-29 11:15:00,70.2,70.21,70.15,70.15,30600.0,58.0682,58.0764,58.0268,58.0268,30600.0
2012-05-29 11:20:00,70.17,70.19,70.08,70.12,36500.0,58.0433,58.0599,57.9689,58.002,36500.0
2012-05-29 11:25:00,70.12,70.15,70.06,70.15,36000.0,58.002,58.0268,57.9524,58.0268,36000.0
2012-05-29 11:30:00,70.15,70.16,70.03,70.05,39400.0,58.0268,58.0351,57.9275,57.9441,39400.0
2012-05-29 11:35:00,70.05,70.08,69.91,69.98,41300.0,57.9441,57.9689,57.8283,57.8862,41300.0
2012-05-29 11:40:00,69.97,70.0,69.86,69.88,34600.0,57.8779,57.9027,57.7869,57.8035,34600.0
2012-05-29 11:45:00,69.92,69.95,69.78,69.87,38300.0,57.8365,57.8614,57.7207,57.7952,38300.0
2012-05-29 11:50:00,69.88,69.97,69.88,69.97,25200.0,57.8035,57.8779,57.8035,57.8779,25200.0
2012-05-29 11:55:00,69.96,70.06,69.94,70.04,44800.0,57.8696,57.9524,57.8531,57.9358,44800.0
2012-05-29 12:00:00,70.04,70.06,69.85,69.89,60900.0,57.9358,57.9524,57.7786,57.8117,60900.0
2012-05-29 12:05:00,69.87,69.94,69.84,69.94,25500.0,57.7952,57.8531,57.7704,57.8531,25500.0
2012-05-29 12:10:00,69.93,69.93,69.79,69.82,53200.0,57.8448,57.8448,57.729,57.7538,53200.0
2012-05-29 12:15:00,69.83,69.98,69.82,69.98,17600.0,57.7621,57.8862,57.7538,57.8862,17600.0
2012-05-29 12:20:00,69.97,70.0,69.9,69.93,25000.0,57.8779,57.9027,57.82,57.8448,25000.0
2012-05-29 12:25:00,69.93,70.02,69.93,70.02,24700.0,57.8448,57.9193,57.8448,57.9193,24700.0
2012-05-29 12:30:00,70.02,70.03,69.89,69.96,22200.0,57.9193,57.9275,57.8117,57.8696,22200.0
2012-05-29 12:35:00,69.96,70.01,69.93,69.98,14400.0,57.8696,57.911,57.8448,57.8862,14400.0
2012-05-29 12:40:00,69.99,70.05,69.98,70.03,23700.0,57.8944,57.9441,57.8862,57.9275,23700.0
2012-05-29 12:45:00,70.04,70.04,69.95,69.95,41900.0,57.9358,57.9358,57.8614,57.8614,41900.0
2012-05-29 12:50:00,69.97,70.04,69.94,70.01,35600.0,57.8779,57.9358,57.8531,57.911,35600.0
2012-05-29 12:55:00,69.99,70.02,69.95,69.98,15600.0,57.8944,57.9193,57.8614,57.8862,15600.0
2012-05-29 13:00:00,69.99,70.02,69.95,70.01,25800.0,57.8944,57.9193,57.8614,57.911,25800.0
2012-05-29 13:05:00,70.0,70.02,69.94,69.98,20400.0,57.9027,57.9193,57.8531,57.8862,20400.0
2012-05-29 13:10:00,70.0,70.04,69.98,70.0,31100.0,57.9027,57.9358,57.8862,57.9027,31100.0
2012-05-29 13:15:00,70.02,70.06,69.98,70.0,53500.0,57.9193,57.9524,57.8862,57.9027,53500.0
2012-05-29 13:20:00,70.0,70.03,69.95,69.99,37100.0,57.9027,57.9275,57.8614,57.8944,37100.0
2012-05-29 13:25:00,70.0,70.0,69.92,69.92,9600.0,57.9027,57.9027,57.8365,57.8365,9600.0
2012-05-29 13:30:00,69.94,70.0,69.93,70.0,19600.0,57.8531,57.9027,57.8448,57.9027,19600.0
2012-05-29 13:35:00,70.0,70.0,69.95,70.0,21300.0,57.9027,57.9027,57.8614,57.9027,21300.0
2012-05-29 13:40:00,70.0,70.02,69.97,70.0,28400.0,57.9027,57.9193,57.8779,57.9027,28400.0
2012-05-29 13:45:00,70.0,70.03,69.96,69.96,59200.0,57.9027,57.9275,57.8696,57.8696,59200.0
2012-05-29 13:50:00,69.97,69.99,69.94,69.99,25800.0,57.8779,57.8944,57.8531,57.8944,25800.0
2012-05-29 13:55:00,69.98,70.02,69.94,70.02,38400.0,57.8862,57.9193,57.8531,57.9193,38400.0
2012-05-29 14:00:00,70.02,70.02,69.88,69.91,33200.0,57.9193,57.9193,57.8035,57.8283,33200.0
2012-05-29 14:05:00,69.91,69.95,69.89,69.94,20900.0,57.8283,57.8614,57.8117,57.8531,20900.0
2012-05-29 14:10:00,69.93,70.05,69.9,69.99,32800.0,57.8448,57.9441,57.82,57.8944,32800.0
2012-05-29 14:15:00,70.0,70.04,69.95,70.03,21900.0,57.9027,57.9358,57.8614,57.9275,21900.0
2012-05-29 14:20:00,70.02,70.04,69.94,69.94,31300.0,57.9193,57.9358,57.8531,57.8531,31300.0
2012-05-29 14:25:00,69.94,70.02,69.93,70.01,41100.0,57.8531,57.9193,57.8448,57.911,41100.0
2012-05-29 14:30:00,70.01,70.03,69.98,70.03,15000.0,57.911,57.9275,57.8862,57.9275,15000.0
2012-05-29 14:35:00,70.04,70.04,69.96,69.96,28300.0,57.9358,57.9358,57.8696,57.8696,28300.0
2012-05-29 14:40:00,69.96,70.01,69.96,70.0,14900.0,57.8696,57.911,57.8696,57.9027,14900.0
2012-05-29 14:45:00,69.99,70.02,69.97,70.01,29400.0,57.8944,57.9193,57.8779,57.911,29400.0
2012-05-29 14:50:00,70.01,70.04,69.99,69.99,47400.0,57.911,57.9358,57.8944,57.8944,47400.0
2012-05-29 14:55:00,70.0,70.03,69.98,70.02,46900.0,57.9027,57.9275,57.8862,57.9193,46900.0
2012-05-29 15:00:00,70.02,70.1,70.01,70.1,56300.0,57.9193,57.9854,57.911,57.9854,56300.0
2012-05-29 15:05:00,70.1,70.19,70.09,70.18,23500.0,57.9854,58.0599,57.9772,58.0516,23500.0
2012-05-29 15:10:00,70.17,70.22,70.14,70.18,57900.0,58.0433,58.0847,58.0185,58.0516,57900.0
2012-05-29 15:15:00,70.18,70.2,70.13,70.15,42800.0,58.0516,58.0682,58.0103,58.0268,42800.0
2012-05-29 15:20:00,70.14,70.19,70.12,70.18,32400.0,58.0185,58.0599,58.002,58.0516,32400.0
2012-05-29 15:25:00,70.17,70.22,70.17,70.17,37600.0,58.0433,58.0847,58.0433,58.0433,37600.0
2012-05-29 15:30:00,70.17,70.21,70.14,70.2,77900.0,58.0433,58.0764,58.0185,58.0682,77900.0
2012-05-29 15:35:00,70.2,70.26,70.19,70.2,41500.0,58.0682,58.1178,58.0599,58.0682,41500.0
2012-05-29 15:40:00,70.21,70.42,70.19,70.41,98200.0,58.0764,58.2501,58.0599,58.2419,98200.0
2012-05-29 15:45:00,70.4,70.5,70.39,70.43,112500.0,58.2336,58.3163,58.2253,58.2584,112500.0
2012-05-29 15:50:00,70.43,70.46,70.39,70.43,117300.0,58.2584,58.2832,58.2253,58.2584,117300.0
2012-05-29 15:55:00,70.41,70.44,70.31,70.39,272700.0,58.2419,58.2667,58.1591,58.2253,272700.0
2012-05-30 09:30:00,69.88,70.09,69.67,70.01,197000.0,57.8035,57.9772,57.6298,57.911,197000.0
2012-05-30 09:35:00,70.08,70.09,69.7,69.88,113900.0,57.9689,57.9772,57.6546,57.8035,113900.0
2012-05-30 09:40:00,69.91,69.91,69.74,69.81,100400.0,57.8283,57.8283,57.6877,57.7456,100400.0
2012-05-30 09:45:00,69.79,69.83,69.7,69.73,135100.0,57.729,57.7621,57.6546,57.6794,135100.0
2012-05-30 09:50:00,69.72,69.78,69.57,69.62,126900.0,57.6711,57.7207,57.547,57.5884,126900.0
2012-05-30 09:55:00,69.62,69.67,69.5,69.58,96900.0,57.5884,57.6298,57.4891,57.5553,96900.0
2012-05-30 10:00:00,69.58,69.58,69.25,69.26,202100.0,57.5553,57.5553,57.2823,57.2906,202100.0
2012-05-30 10:05:00,69.28,69.62,69.25,69.55,112600.0,57.3071,57.5884,57.2823,57.5305,112600.0
2012-05-30 10:10:00,69.55,69.55,69.38,69.44,46600.0,57.5305,57.5305,57.3899,57.4395,46600.0
2012-05-30 10:15:00,69.43,69.5,69.39,69.48,48100.0,57.4312,57.4891,57.3981,57.4726,48100.0
2012-05-30 10:20:00,69.46,69.59,69.42,69.57,45500.0,57.456,57.5636,57.423,57.547,45500.0
2012-05-30 10:25:00,69.57,69.66,69.52,69.62,37900.0,57.547,57.6215,57.5057,57.5884,37900.0
2012-05-30 10:30:00,69.61,69.62,69.55,69.62,27800.0,57.5801,57.5884,57.5305,57.5884,27800.0
2012-05-30 10:35:00,69.61,69.61,69.38,69.38,84600.0,57.5801,57.5801,57.3899,57.3899,84600.0
2012-05-30 10:40:00,69.41,69.45,69.3,69.41,52800.0,57.4147,57.4478,57.3237,57.4147,52800.0
2012-05-30 10:45:00,69.41,69.45,69.3,69.35,37900.0,57.4147,57.4478,57.3237,57.3651,37900.0
2012-05-30 10:50:00,69.35,69.48,69.35,69.46,18700.0,57.3651,57.4726,57.3651,57.456,18700.0
2012-05-30 10:55:00,69.47,69.48,69.35,69.38,13200.0,57.4643,57.4726,57.3651,57.3899,13200.0
2012-05-30 11:00:00,69.38,69.52,69.35,69.51,36200.0,57.3899,57.5057,57.3651,57.4974,36200.0
2012-05-30 11:05:00,69.5,69.72,69.48,69.72,38800.0,57.4891,57.6711,57.4726,57.6711,38800.0
2012-05-30 11:10:00,69.72,69.84,69.69,69.78,50700.0,57.6711,57.7704,57.6463,57.7207,50700.0
2012-05-30 11:15:00,69.78,69.83,69.74,69.82,48200.0,57.7207,57.7621,57.6877,57.7538,48200.0
2012-05-30 11:20:00,69.83,69.84,69.65,69.74,29800.0,57.7621,57.7704,57.6132,57.6877,29800.0
2012-05-30 11:25:00,69.75,69.8,69.7,69.78,25500.0,57.6959,57.7373,57.6546,57.7207,25500.0
2012-05-30 11:30:00,69.77,69.8,69.59,69.59,26900.0,57.7125,57.7373,57.5636,57.5636,26900.0
2012-05-30 11:35:00,69.61,69.75,69.61,69.65,35300.0,57.5801,57.6959,57.5801,57.6132,35300.0
2012-05-30 11:40:00,69.65,69.72,69.62,69.67,34100.0,57.6132,57.6711,57.5884,57.6298,34100.0
2012-05-30 11:45:00,69.67,69.67,69.42,69.45,58200.0,57.6298,57.6298,57.423,57.4478,58200.0
2012-05-30 11:50:00,69.46,69.55,69.4,69.5,47700.0,57.456,57.5305,57.4064,57.4891,47700.0
2012-05-30 11:55:00,69.51,69.59,69.48,69.58,21500.0,57.4974,57.5636,57.4726,57.5553,21500.0
2012-05-30 12:00:00,69.58,69.65,69.41,69.46,47200.0,57.5553,57.6132,57.4147,57.456,47200.0
2012-05-30 12:05:00,69.45,69.64,69.43,69.62,12800.0,57.4478,57.6049,57.4312,57.5884,12800.0
2012-05-30 12:10:00,69.62,69.63,69.57,69.58,17500.0,57.5884,57.5967,57.547,57.5553,17500.0
2012-05-30 12:15:00,69.59,69.63,69.53,69.6,13200.0,57.5636,57.5967,57.5139,57.5718,13200.0
2012-05-30 12:20:00,69.6,69.62,69.54,69.55,20900.0,57.5718,57.5884,57.5222,57.5305,20900.0
2012-05-30 12:25:00,69.55,69.58,69.43,69.52,29300.0,57.5305,57.5553,57.4312,57.5057,29300.0
2012-05-30 12:30:00,69.52,69.59,69.51,69.57,20000.0,57.5057,57.5636,57.4974,57.547,20000.0
2012-05-30 12:35:00,69.58,69.61,69.53,69.58,60500.0,57.5553,57.5801,57.5139,57.5553,60500.0
2012-05-30 12:40:00,69.58,69.62,69.56,69.62,28200.0,57.5553,57.5884,57.5388,57.5884,28200.0
2012-05-30 12:45:00,69.63,69.7,69.63,69.7,16100.0,57.5967,57.6546,57.5967,57.6546,16100.0
2012-05-30 12:50:00,69.7,69.75,69.65,69.66,23700.0,57.6546,57.6959,57.6132,57.6215,23700.0
2012-05-30 12:55:00,69.67,69.69,69.61,69.66,15600.0,57.6298,57.6463,57.5801,57.6215,15600.0
2012-05-30 13:00:00,69.67,69.7,69.64,69.66,14900.0,57.6298,57.6546,57.6049,57.6215,14900.0
2012-05-30 13:05:00,69.68,69.7,69.55,69.55,44000.0,57.638,57.6546,57.5305,57.5305,44000.0
2012-05-30 13:10:00,69.56,69.58,69.52,69.52,22600.0,57.5388,57.5553,57.5057,57.5057,22600.0
2012-05-30 13:15:00,69.52,69.56,69.5,69.55,12400.0,57.5057,57.5388,57.4891,57.5305,12400.0
2012-05-30 13:20:00,69.54,69.56,69.51,69.53,15900.0,57.5222,57.5388,57.4974,57.5139,15900.0
2012-05-30 13:25:00,69.53,69.56,69.52,69.55,18100.0,57.5139,57.5388,57.5057,57.5305,18100.0
2012-05-30 13:30:00,69.55,69.66,69.54,69.66,36900.0,57.5305,57.6215,57.5222,57.6215,36900.0
2012-05-30 13:35:00,69.65,69.67,69.55,69.62,35200.0,57.6132,57.6298,57.5305,57.5884,35200.0
2012-05-30 13:40:00,69.62,69.62,69.5,69.54,28300.0,57.5884,57.5884,57.4891,57.5222,28300.0
2012-05-30 13:45:00,69.55,69.62,69.54,69.58,20500.0,57.5305,57.5884,57.5222,57.5553,20500.0
2012-05-30 13:50:00,69.59,69.6,69.5,69.53,23900.0,57.5636,57.5718,57.4891,57.5139,23900.0
2012-05-30 13:55:00,69.53,69.55,69.46,69.5,20700.0,57.5139,57.5305,57.456,57.4891,20700.0
2012-05-30 14:00:00,69.5,69.61,69.5,69.58,18000.0,57.4891,57.5801,57.4891,57.5553,18000.0
2012-05-30 14:05:00,69.57,69.6,69.54,69.56,18800.0,57.547,57.5718,57.5222,57.5388,18800.0
2012-05-30 14:10:00,69.56,69.56,69.5,69.52,22800.0,57.5388,57.5388,57.4891,57.5057,22800.0
2012-05-30 14:15:00,69.52,69.58,69.52,69.56,15000.0,57.5057,57.5553,57.5057,57.5388,15000.0
2012-05-30 14:20:00,69.56,69.6,69.5,69.5,18900.0,57.5388,57.5718,57.4891,57.4891,18900.0
2012-05-30 14:25:00,69.5,69.52,69.38,69.42,32900.0,57.4891,57.5057,57.3899,57.423,32900.0
2012-05-30 14:30:00,69.43,69.46,69.37,69.46,29000.0,57.4312,57.456,57.3816,57.456,29000.0
2012-05-30 14:35:00,69.46,69.51,69.42,69.43,22700.0,57.456,57.4974,57.423,57.4312,22700.0
2012-05-30 14:40:00,69.43,69.53,69.41,69.53,17200.0,57.4312,57.5139,57.4147,57.5139,17200.0
2012-05-30 14:45:00,69.53,69.53,69.42,69.44,22000.0,57.5139,57.5139,57.423,57.4395,22000.0
2012-05-30 14:50:00,69.45,69.48,69.42,69.45,20700.0,57.4478,57.4726,57.423,57.4478,20700.0
2012-05-30 14:55:00,69.46,69.51,69.45,69.45,28700.0,57.456,57.4974,57.4478,57.4478,28700.0
2012-05-30 15:00:00,69.45,69.55,69.43,69.44,39400.0,57.4478,57.5305,57.4312,57.4395,39400.0
2012-05-30 15:05:00,69.44,69.46,69.38,69.46,41500.0,57.4395,57.456,57.3899,57.456,41500.0
2012-05-30 15:10:00,69.46,69.47,69.27,69.35,42700.0,57.456,57.4643,57.2989,57.3651,42700.0
2012-05-30 15:15:00,69.34,69.4,69.27,69.4,40000.0,57.3568,57.4064,57.2989,57.4064,40000.0
2012-05-30 15:20:00,69.37,69.48,69.32,69.48,32200.0,57.3816,57.4726,57.3402,57.4726,32200.0
2012-05-30 15:25:00,69.48,69.54,69.44,69.48,41300.0,57.4726,57.5222,57.4395,57.4726,41300.0
2012-05-30 15:30:00,69.48,69.48,69.37,69.39,39300.0,57.4726,57.4726,57.3816,57.3981,39300.0
2012-05-30 15:35:00,69.38,69.45,69.37,69.45,40400.0,57.3899,57.4478,57.3816,57.4478,40400.0
2012-05-30 15:40:00,69.45,69.46,69.38,69.39,58300.0,57.4478,57.456,57.3899,57.3981,58300.0
2012-05-30 15:45:00,69.39,69.49,69.39,69.47,74900.0,57.3981,57.4809,57.3981,57.4643,74900.0
2012-05-30 15:50:00,69.47,69.56,69.44,69.44,103300.0,57.4643,57.5388,57.4395,57.4395,103300.0
2012-05-30 15:55:00,69.44,69.49,69.42,69.44,280700.0,57.4395,57.4809,57.423,57.4395,280700.0
2012-05-31 09:30:00,69.54,70.1,69.44,70.1,96900.0,57.5222,57.9854,57.4395,57.9854,96900.0
2012-05-31 09:35:00,70.1,70.11,69.86,69.92,56700.0,57.9854,57.9937,57.7869,57.8365,56700.0
2012-05-31 09:40:00,69.92,69.98,69.44,69.45,81900.0,57.8365,57.8862,57.4395,57.4478,81900.0
2012-05-31 09:45:00,69.44,69.5,69.4,69.43,85600.0,57.4395,57.4891,57.4064,57.4312,85600.0
2012-05-31 09:50:00,69.45,69.5,69.24,69.44,128100.0,57.4478,57.4891,57.2741,57.4395,128100.0
2012-05-31 09:55:00,69.45,69.49,69.2,69.32,96300.0,57.4478,57.4809,57.241,57.3402,96300.0
2012-05-31 10:00:00,69.31,69.47,69.3,69.3,49500.0,57.332,57.4643,57.3237,57.3237,49500.0
2012-05-31 10:05:00,69.32,69.44,69.3,69.4,33800.0,57.3402,57.4395,57.3237,57.4064,33800.0
2012-05-31 10:10:00,69.41,69.45,69.38,69.45,25300.0,57.4147,57.4478,57.3899,57.4478,25300.0
2012-05-31 10:15:00,69.45,69.81,69.41,69.67,124800.0,57.4478,57.7456,57.4147,57.6298,124800.0
2012-05-31 10:20:00,69.67,69.8,69.55,69.55,45300.0,57.6298,57.7373,57.5305,57.5305,45300.0
2012-05-31 10:25:00,69.56,69.75,69.54,69.7,22300.0,57.5388,57.6959,57.5222,57.6546,22300.0
2012-05-31 10:30:00,69.68,69.73,69.61,69.7,62900.0,57.638,57.6794,57.5801,57.6546,62900.0
2012-05-31 10:35:00,69.7,69.73,69.57,69.62,28100.0,57.6546,57.6794,57.547,57.5884,28100.0
2012-05-31 10:40:00,69.62,69.62,69.47,69.47,21300.0,57.5884,57.5884,57.4643,57.4643,21300.0
2012-05-31 10:45:00,69.49,69.5,69.24,69.29,62400.0,57.4809,57.4891,57.2741,57.3154,62400.0
2012-05-31 10:50:00,69.29,69.32,69.17,69.22,71400.0,57.3154,57.3402,57.2162,57.2575,71400.0
2012-05-31 10:55:00,69.22,69.41,69.22,69.24,48100.0,57.2575,57.4147,57.2575,57.2741,48100.0
2012-05-31 11:00:00,69.24,69.27,69.07,69.15,60700.0,57.2741,57.2989,57.1334,57.1996,60700.0
2012-05-31 11:05:00,69.14,69.27,69.1,69.22,39000.0,57.1913,57.2989,57.1583,57.2575,39000.0
2012-05-31 11:10:00,69.24,69.24,69.14,69.19,29900.0,57.2741,57.2741,57.1913,57.2327,29900.0
2012-05-31 11:15:00,69.2,69.32,69.2,69.25,44400.0,57.241,57.3402,57.241,57.2823,44400.0
2012-05-31 11:20:00,69.24,69.38,69.24,69.36,44800.0,57.2741,57.3899,57.2741,57.3733,44800.0
2012-05-31 11:25:00,69.35,69.45,69.32,69.45,26300.0,57.3651,57.4478,57.3402,57.4478,26300.0
2012-05-31 11:30:00,69.44,69.62,69.38,69.59,30000.0,57.4395,57.5884,57.3899,57.5636,30000.0
2012-05-31 11:35:00,69.61,69.69,69.55,69.56,62800.0,57.5801,57.6463,57.5305,57.5388,62800.0
2012-05-31 11:40:00,69.56,69.56,69.5,69.54,12200.0,57.5388,57.5388,57.4891,57.5222,12200.0
2012-05-31 11:45:00,69.54,69.56,69.39,69.42,35200.0,57.5222,57.5388,57.3981,57.423,35200.0
2012-05-31 11:50:00,69.42,69.44,69.35,69.38,64100.0,57.423,57.4395,57.3651,57.3899,64100.0
2012-05-31 11:55:00,69.38,69.46,69.38,69.43,25500.0,57.3899,57.456,57.3899,57.4312,25500.0
2012-05-31 12:00:00,69.43,69.54,69.37,69.48,39500.0,57.4312,57.5222,57.3816,57.4726,39500.0
2012-05-31 12:05:00,69.49,69.6,69.48,69.6,38700.0,57.4809,57.5718,57.4726,57.5718,38700.0
2012-05-31 12:10:00,69.6,69.72,69.56,69.72,43100.0,57.5718,57.6711,57.5388,57.6711,43100.0
2012-05-31 12:15:00,69.72,69.73,69.61,69.69,27400.0,57.6711,57.6794,57.5801,57.6463,27400.0
2012-05-31 12:20:00,69.67,69.88,69.66,69.86,57400.0,57.6298,57.8035,57.6215,57.7869,57400.0
2012-05-31 12:25:00,69.85,69.96,69.85,69.85,34100.0,57.7786,57.8696,57.7786,57.7786,34100.0
2012-05-31 12:30:00,69.86,69.91,69.74,69.75,27600.0,57.7869,57.8283,57.6877,57.6959,27600.0
2012-05-31 12:35:00,69.76,69.8,69.62,69.64,15900.0,57.7042,57.7373,57.5884,57.6049,15900.0
2012-05-31 12:40:00,69.64,69.71,69.63,69.68,11800.0,57.6049,57.6628,57.5967,57.638,11800.0
2012-05-31 12:45:00,69.68,69.71,69.61,69.67,17400.0,57.638,57.6628,57.5801,57.6298,17400.0
2012-05-31 12:50:00,69.67,69.75,69.64,69.67,24800.0,57.6298,57.6959,57.6049,57.6298,24800.0
2012-05-31 12:55:00,69.67,69.7,69.6,69.6,25800.0,57.6298,57.6546,57.5718,57.5718,25800.0
2012-05-31 13:00:00,69.6,69.73,69.55,69.72,17700.0,57.5718,57.6794,57.5305,57.6711,17700.0
2012-05-31 13:05:00,69.72,69.9,69.69,69.82,39500.0,57.6711,57.82,57.6463,57.7538,39500.0
2012-05-31 13:10:00,69.8,69.83,69.75,69.79,23700.0,57.7373,57.7621,57.6959,57.729,23700.0
2012-05-31 13:15:00,69.81,69.88,69.78,69.82,22300.0,57.7456,57.8035,57.7207,57.7538,22300.0
2012-05-31 13:20:00,69.79,69.83,69.71,69.72,17600.0,57.729,57.7621,57.6628,57.6711,17600.0
2012-05-31 13:25:00,69.72,69.76,69.65,69.72,43200.0,57.6711,57.7042,57.6132,57.6711,43200.0
2012-05-31 13:30:00,69.71,69.76,69.67,69.73,19700.0,57.6628,57.7042,57.6298,57.6794,19700.0
2012-05-31 13:35:00,69.73,69.73,69.55,69.59,30900.0,57.6794,57.6794,57.5305,57.5636,30900.0
2012-05-31 13:40:00,69.57,69.63,69.52,69.63,11400.0,57.547,57.5967,57.5057,57.5967,11400.0
2012-05-31 13:45:00,69.64,69.66,69.53,69.55,15400.0,57.6049,57.6215,57.5139,57.5305,15400.0
2012-05-31 13:50:00,69.54,69.55,69.45,69.46,19600.0,57.5222,57.5305,57.4478,57.456,19600.0
2012-05-31 13:55:00,69.48,69.52,69.46,69.5,21900.0,57.4726,57.5057,57.456,57.4891,21900.0
2012-05-31 14:00:00,69.5,69.56,69.47,69.56,14600.0,57.4891,57.5388,57.4643,57.5388,14600.0
2012-05-31 14:05:00,69.57,69.65,69.56,69.63,15300.0,57.547,57.6132,57.5388,57.5967,15300.0
2012-05-31 14:10:00,69.63,69.71,69.61,69.64,17700.0,57.5967,57.6628,57.5801,57.6049,17700.0
2012-05-31 14:15:00,69.64,69.66,69.59,69.59,19300.0,57.6049,57.6215,57.5636,57.5636,19300.0
2012-05-31 14:20:00,69.58,69.58,69.48,69.51,54400.0,57.5553,57.5553,57.4726,57.4974,54400.0
2012-05-31 14:25:00,69.51,69.63,69.48,69.48,59100.0,57.4974,57.5967,57.4726,57.4726,59100.0
2012-05-31 14:30:00,69.48,69.62,69.47,69.54,49900.0,57.4726,57.5884,57.4643,57.5222,49900.0
2012-05-31 14:35:00,69.54,69.64,69.54,69.6,21100.0,57.5222,57.6049,57.5222,57.5718,21100.0
2012-05-31 14:40:00,69.6,69.7,69.59,69.66,22100.0,57.5718,57.6546,57.5636,57.6215,22100.0
2012-05-31 14:45:00,69.65,69.66,69.57,69.59,21500.0,57.6132,57.6215,57.547,57.5636,21500.0
2012-05-31 14:50:00,69.61,69.62,69.53,69.58,16800.0,57.5801,57.5884,57.5139,57.5553,16800.0
2012-05-31 14:55:00,69.56,69.69,69.54,69.64,19700.0,57.5388,57.6463,57.5222,57.6049,19700.0
2012-05-31 15:00:00,69.65,69.65,69.53,69.54,29000.0,57.6132,57.6132,57.5139,57.5222,29000.0
2012-05-31 15:05:00,69.54,69.62,69.54,69.58,24900.0,57.5222,57.5884,57.5222,57.5553,24900.0
2012-05-31 15:10:00,69.59,69.72,69.59,69.69,48100.0,57.5636,57.6711,57.5636,57.6463,48100.0
2012-05-31 15:15:00,69.69,69.74,69.67,69.7,45800.0,57.6463,57.6877,57.6298,57.6546,45800.0
2012-05-31 15:20:00,69.7,69.76,69.68,69.75,42000.0,57.6546,57.7042,57.638,57.6959,42000.0
2012-05-31 15:25:00,69.76,69.96,69.76,69.91,69400.0,57.7042,57.8696,57.7042,57.8283,69400.0
2012-05-31 15:30:00,69.92,69.98,69.85,69.95,43400.0,57.8365,57.8862,57.7786,57.8614,43400.0
2012-05-31 15:35:00,69.96,70.08,69.94,70.0,52600.0,57.8696,57.9689,57.8531,57.9027,52600.0
2012-05-31 15:40:00,70.0,70.02,69.94,69.94,45900.0,57.9027,57.9193,57.8531,57.8531,45900.0
2012-05-31 15:45:00,69.97,69.98,69.76,69.8,116800.0,57.8779,57.8862,57.7042,57.7373,116800.0
2012-05-31 15:50:00,69.79,69.81,69.64,69.66,104500.0,57.729,57.7456,57.6049,57.6215,104500.0
2012-05-31 15:55:00,69.65,69.71,69.59,69.63,223700.0,57.6132,57.6628,57.5636,57.5967,223700.0
2012-06-01 09:30:00,68.67,68.88,68.48,68.63,221800.0,56.8026,56.9763,56.6454,56.7695,221800.0
2012-06-01 09:35:00,68.64,68.64,67.79,67.99,308700.0,56.7778,56.7778,56.0746,56.2401,308700.0
2012-06-01 09:40:00,68.04,68.13,67.86,67.92,94200.0,56.2814,56.3559,56.1326,56.1822,94200.0
2012-06-01 09:45:00,67.92,67.92,67.62,67.76,118700.0,56.1822,56.1822,55.934,56.0498,118700.0
2012-06-01 09:50:00,67.76,67.86,67.74,67.8,83700.0,56.0498,56.1326,56.0333,56.0829,83700.0
2012-06-01 09:55:00,67.79,67.9,67.62,67.86,88400.0,56.0746,56.1656,55.934,56.1326,88400.0
2012-06-01 10:00:00,67.9,68.05,67.81,67.95,114300.0,56.1656,56.2897,56.0912,56.207,114300.0
2012-06-01 10:05:00,67.96,67.99,67.78,67.97,99100.0,56.2153,56.2401,56.0664,56.2235,99100.0
2012-06-01 10:10:00,67.99,68.0,67.83,67.85,70100.0,56.2401,56.2484,56.1077,56.1243,70100.0
2012-06-01 10:15:00,67.85,67.93,67.75,67.81,88700.0,56.1243,56.1905,56.0416,56.0912,88700.0
2012-06-01 10:20:00,67.83,67.83,67.52,67.75,135200.0,56.1077,56.1077,55.8513,56.0416,135200.0
2012-06-01 10:25:00,67.73,67.79,67.66,67.78,42500.0,56.025,56.0746,55.9671,56.0664,42500.0
2012-06-01 10:30:00,67.77,67.8,67.63,67.71,41200.0,56.0581,56.0829,55.9423,56.0085,41200.0
2012-06-01 10:35:00,67.7,67.83,67.65,67.82,47600.0,56.0002,56.1077,55.9588,56.0995,47600.0
2012-06-01 10:40:00,67.81,67.82,67.71,67.76,46300.0,56.0912,56.0995,56.0085,56.0498,46300.0
2012-06-01 10:45:00,67.75,67.83,67.71,67.8,42900.0,56.0416,56.1077,56.0085,56.0829,42900.0
2012-06-01 10:50:00,67.79,67.81,67.72,67.75,38100.0,56.0746,56.0912,56.0167,56.0416,38100.0
2012-06-01 10:55:00,67.75,67.82,67.6,67.61,102000.0,56.0416,56.0995,55.9175,55.9258,102000.0
2012-06-01 11:00:00,67.63,67.75,67.53,67.75,65100.0,55.9423,56.0416,55.8596,56.0416,65100.0
2012-06-01 11:05:00,67.75,67.79,67.69,67.71,33200.0,56.0416,56.0746,55.9919,56.0085,33200.0
2012-06-01 11:10:00,67.73,67.77,67.6,67.69,36500.0,56.025,56.0581,55.9175,55.9919,36500.0
2012-06-01 11:15:00,67.68,67.84,67.64,67.78,49000.0,55.9837,56.116,55.9506,56.0664,49000.0
2012-06-01 11:20:00,67.81,67.87,67.78,67.84,21200.0,56.0912,56.1408,56.0664,56.116,21200.0
2012-06-01 11:25:00,67.83,67.85,67.76,67.77,21200.0,56.1077,56.1243,56.0498,56.0581,21200.0
2012-06-01 11:30:00,67.77,67.78,67.65,67.72,27100.0,56.0581,56.0664,55.9588,56.0167,27100.0
2012-06-01 11:35:00,67.72,67.83,67.69,67.72,28100.0,56.0167,56.1077,55.9919,56.0167,28100.0
2012-06-01 11:40:00,67.71,67.75,67.67,67.74,22200.0,56.0085,56.0416,55.9754,56.0333,22200.0
2012-06-01 11:45:00,67.74,67.75,67.6,67.61,35700.0,56.0333,56.0416,55.9175,55.9258,35700.0
2012-06-01 11:50:00,67.61,67.71,67.6,67.69,40100.0,55.9258,56.0085,55.9175,55.9919,40100.0
2012-06-01 11:55:00,67.7,67.71,67.6,67.65,46200.0,56.0002,56.0085,55.9175,55.9588,46200.0
2012-06-01 12:00:00,67.65,67.66,67.55,67.58,35800.0,55.9588,55.9671,55.8761,55.9009,35800.0
2012-06-01 12:05:00,67.6,67.64,67.54,67.54,36500.0,55.9175,55.9506,55.8679,55.8679,36500.0
2012-06-01 12:10:00,67.56,67.68,67.53,67.65,27700.0,55.8844,55.9837,55.8596,55.9588,27700.0
2012-06-01 12:15:00,67.64,67.68,67.56,67.56,34400.0,55.9506,55.9837,55.8844,55.8844,34400.0
2012-06-01 12:20:00,67.59,67.61,67.5,67.52,51100.0,55.9092,55.9258,55.8348,55.8513,51100.0
2012-06-01 12:25:00,67.52,67.54,67.45,67.54,44400.0,55.8513,55.8679,55.7934,55.8679,44400.0
2012-06-01 12:30:00,67.53,67.55,67.49,67.52,17700.0,55.8596,55.8761,55.8265,55.8513,17700.0
2012-06-01 12:35:00,67.52,67.59,67.5,67.55,15400.0,55.8513,55.9092,55.8348,55.8761,15400.0
2012-06-01 12:40:00,67.55,67.66,67.54,67.57,18900.0,55.8761,55.9671,55.8679,55.8927,18900.0
2012-06-01 12:45:00,67.57,67.68,67.55,67.67,27800.0,55.8927,55.9837,55.8761,55.9754,27800.0
2012-06-01 12:50:00,67.64,67.7,67.61,67.66,32200.0,55.9506,56.0002,55.9258,55.9671,32200.0
2012-06-01 12:55:00,67.67,67.7,67.6,67.63,34900.0,55.9754,56.0002,55.9175,55.9423,34900.0
2012-06-01 13:00:00,67.62,67.64,67.55,67.58,21100.0,55.934,55.9506,55.8761,55.9009,21100.0
2012-06-01 13:05:00,67.61,67.61,67.53,67.55,19900.0,55.9258,55.9258,55.8596,55.8761,19900.0
2012-06-01 13:10:00,67.56,67.62,67.56,67.59,19300.0,55.8844,55.934,55.8844,55.9092,19300.0
2012-06-01 13:15:00,67.61,67.65,67.59,67.59,53800.0,55.9258,55.9588,55.9092,55.9092,53800.0
2012-06-01 13:20:00,67.59,67.61,67.52,67.55,25400.0,55.9092,55.9258,55.8513,55.8761,25400.0
2012-06-01 13:25:00,67.55,67.62,67.49,67.53,29400.0,55.8761,55.934,55.8265,55.8596,29400.0
2012-06-01 13:30:00,67.52,67.54,67.42,67.43,44800.0,55.8513,55.8679,55.7686,55.7769,44800.0
2012-06-01 13:35:00,67.44,67.47,67.36,67.36,36500.0,55.7851,55.81,55.719,55.719,36500.0
2012-06-01 13:40:00,67.35,67.51,67.35,67.49,37500.0,55.7107,55.843,55.7107,55.8265,37500.0
2012-06-01 13:45:00,67.5,67.51,67.45,67.45,27100.0,55.8348,55.843,55.7934,55.7934,27100.0
2012-06-01 13:50:00,67.45,67.45,67.36,67.38,37700.0,55.7934,55.7934,55.719,55.7355,37700.0
2012-06-01 13:55:00,67.39,67.39,67.31,67.34,46900.0,55.7438,55.7438,55.6776,55.7024,46900.0
2012-06-01 14:00:00,67.36,67.37,67.25,67.28,38300.0,55.719,55.7272,55.628,55.6528,38300.0
2012-06-01 14:05:00,67.27,67.31,67.25,67.27,38200.0,55.6445,55.6776,55.628,55.6445,38200.0
2012-06-01 14:10:00,67.27,67.31,67.25,67.25,25300.0,55.6445,55.6776,55.628,55.628,25300.0
2012-06-01 14:15:00,67.26,67.32,67.26,67.32,17600.0,55.6362,55.6859,55.6362,55.6859,17600.0
2012-06-01 14:20:00,67.31,67.49,67.3,67.48,101700.0,55.6776,55.8265,55.6693,55.8182,101700.0
2012-06-01 14:25:00,67.48,67.49,67.37,67.37,45600.0,55.8182,55.8265,55.7272,55.7272,45600.0
2012-06-01 14:30:00,67.37,67.56,67.37,67.55,49000.0,55.7272,55.8844,55.7272,55.8761,49000.0
2012-06-01 14:35:00,67.54,67.64,67.43,67.63,49900.0,55.8679,55.9506,55.7769,55.9423,49900.0
2012-06-01 14:40:00,67.63,67.66,67.56,67.59,46800.0,55.9423,55.9671,55.8844,55.9092,46800.0
2012-06-01 14:45:00,67.58,67.63,67.56,67.56,39500.0,55.9009,55.9423,55.8844,55.8844,39500.0
2012-06-01 14:50:00,67.56,67.61,67.48,67.48,54100.0,55.8844,55.9258,55.8182,55.8182,54100.0
2012-06-01 14:55:00,67.48,67.48,67.37,67.39,35600.0,55.8182,55.8182,55.7272,55.7438,35600.0
2012-06-01 15:00:00,67.39,67.43,67.3,67.37,82600.0,55.7438,55.7769,55.6693,55.7272,82600.0
2012-06-01 15:05:00,67.37,67.45,67.31,67.45,35300.0,55.7272,55.7934,55.6776,55.7934,35300.0
2012-06-01 15:10:00,67.44,67.49,67.35,67.35,40200.0,55.7851,55.8265,55.7107,55.7107,40200.0
2012-06-01 15:15:00,67.37,67.4,67.25,67.26,83600.0,55.7272,55.752,55.628,55.6362,83600.0
2012-06-01 15:20:00,67.27,67.29,67.21,67.21,67700.0,55.6445,55.6611,55.5949,55.5949,67700.0
2012-06-01 15:25:00,67.22,67.37,67.21,67.27,67400.0,55.6032,55.7272,55.5949,55.6445,67400.0
2012-06-01 15:30:00,67.27,67.37,67.21,67.3,73100.0,55.6445,55.7272,55.5949,55.6693,73100.0
2012-06-01 15:35:00,67.29,67.29,67.2,67.2,80700.0,55.6611,55.6611,55.5866,55.5866,80700.0
2012-06-01 15:40:00,67.19,67.27,67.14,67.24,113200.0,55.5783,55.6445,55.537,55.6197,113200.0
2012-06-01 15:45:00,67.26,67.35,67.22,67.23,129200.0,55.6362,55.7107,55.6032,55.6114,129200.0
2012-06-01 15:50:00,67.23,67.31,67.22,67.23,103700.0,55.6114,55.6776,55.6032,55.6114,103700.0
2012-06-01 15:55:00,67.24,67.34,67.22,67.29,423600.0,55.6197,55.7024,55.6032,55.6611,423600.0
2012-06-04 09:30:00,68.18,68.18,67.65,67.89,182600.0,56.3972,56.3972,55.9588,56.1574,182600.0
2012-06-04 09:35:00,67.83,67.91,67.4,67.46,89200.0,56.1077,56.1739,55.752,55.8017,89200.0
2012-06-04 09:40:00,67.44,67.54,67.29,67.35,79700.0,55.7851,55.8679,55.6611,55.7107,79700.0
2012-06-04 09:45:00,67.35,67.54,67.34,67.49,67000.0,55.7107,55.8679,55.7024,55.8265,67000.0
2012-06-04 09:50:00,67.49,67.5,67.37,67.43,32100.0,55.8265,55.8348,55.7272,55.7769,32100.0
2012-06-04 09:55:00,67.4,67.49,67.34,67.48,29000.0,55.752,55.8265,55.7024,55.8182,29000.0
2012-06-04 10:00:00,67.48,67.54,67.32,67.46,83100.0,55.8182,55.8679,55.6859,55.8017,83100.0
2012-06-04 10:05:00,67.46,67.48,67.34,67.45,42900.0,55.8017,55.8182,55.7024,55.7934,42900.0
2012-06-04 10:10:00,67.45,67.61,67.45,67.54,119800.0,55.7934,55.9258,55.7934,55.8679,119800.0
2012-06-04 10:15:00,67.56,67.71,67.56,67.7,121800.0,55.8844,56.0085,55.8844,56.0002,121800.0
2012-06-04 10:20:00,67.7,67.81,67.62,67.62,62000.0,56.0002,56.0912,55.934,55.934,62000.0
2012-06-04 10:25:00,67.61,67.67,67.54,67.56,54300.0,55.9258,55.9754,55.8679,55.8844,54300.0
2012-06-04 10:30:00,67.54,67.57,67.46,67.47,61700.0,55.8679,55.8927,55.8017,55.81,61700.0
2012-06-04 10:35:00,67.47,67.62,67.46,67.47,35400.0,55.81,55.934,55.8017,55.81,35400.0
2012-06-04 10:40:00,67.49,67.62,67.49,67.49,38700.0,55.8265,55.934,55.8265,55.8265,38700.0
2012-06-04 10:45:00,67.49,67.56,67.43,67.56,54800.0,55.8265,55.8844,55.7769,55.8844,54800.0
2012-06-04 10:50:00,67.56,67.67,67.56,67.57,34000.0,55.8844,55.9754,55.8844,55.8927,34000.0
2012-06-04 10:55:00,67.56,67.69,67.56,67.57,36500.0,55.8844,55.9919,55.8844,55.8927,36500.0
2012-06-04 11:00:00,67.58,67.6,67.55,67.55,55700.0,55.9009,55.9175,55.8761,55.8761,55700.0
2012-06-04 11:05:00,67.54,67.59,67.5,67.54,54100.0,55.8679,55.9092,55.8348,55.8679,54100.0
2012-06-04 11:10:00,67.54,67.58,67.49,67.55,32200.0,55.8679,55.9009,55.8265,55.8761,32200.0
2012-06-04 11:15:00,67.52,67.57,67.45,67.46,59000.0,55.8513,55.8927,55.7934,55.8017,59000.0
2012-06-04 11:20:00,67.47,67.53,67.47,67.48,40200.0,55.81,55.8596,55.81,55.8182,40200.0
2012-06-04 11:25:00,67.47,67.52,67.41,67.41,54000.0,55.81,55.8513,55.7603,55.7603,54000.0
2012-06-04 11:30:00,67.41,67.49,67.41,67.49,43700.0,55.7603,55.8265,55.7603,55.8265,43700.0
2012-06-04 11:35:00,67.5,67.5,67.4,67.47,51100.0,55.8348,55.8348,55.752,55.81,51100.0
2012-06-04 11:40:00,67.46,67.5,67.36,67.36,57300.0,55.8017,55.8348,55.719,55.719,57300.0
2012-06-04 11:45:00,67.35,67.46,67.35,67.44,41200.0,55.7107,55.8017,55.7107,55.7851,41200.0
2012-06-04 11:50:00,67.42,67.44,67.35,67.38,50100.0,55.7686,55.7851,55.7107,55.7355,50100.0
2012-06-04 11:55:00,67.39,67.45,67.36,67.38,46300.0,55.7438,55.7934,55.719,55.7355,46300.0
2012-06-04 12:00:00,67.36,67.45,67.36,67.41,22100.0,55.719,55.7934,55.719,55.7603,22100.0
2012-06-04 12:05:00,67.4,67.44,67.36,67.38,20300.0,55.752,55.7851,55.719,55.7355,20300.0
2012-06-04 12:10:00,67.37,67.39,67.26,67.28,70300.0,55.7272,55.7438,55.6362,55.6528,70300.0
2012-06-04 12:15:00,67.28,67.3,67.22,67.24,50700.0,55.6528,55.6693,55.6032,55.6197,50700.0
2012-06-04 12:20:00,67.24,67.26,67.16,67.19,45100.0,55.6197,55.6362,55.5535,55.5783,45100.0
2012-06-04 12:25:00,67.19,67.23,67.12,67.15,34400.0,55.5783,55.6114,55.5204,55.5453,34400.0
2012-06-04 12:30:00,67.15,67.2,67.11,67.18,53300.0,55.5453,55.5866,55.5122,55.5701,53300.0
2012-06-04 12:35:00,67.18,67.21,67.15,67.15,30900.0,55.5701,55.5949,55.5453,55.5453,30900.0
2012-06-04 12:40:00,67.16,67.23,67.14,67.19,52600.0,55.5535,55.6114,55.537,55.5783,52600.0
2012-06-04 12:45:00,67.19,67.24,67.18,67.21,56800.0,55.5783,55.6197,55.5701,55.5949,56800.0
2012-06-04 12:50:00,67.19,67.2,67.12,67.14,61500.0,55.5783,55.5866,55.5204,55.537,61500.0
2012-06-04 12:55:00,67.14,67.19,67.12,67.15,34400.0,55.537,55.5783,55.5204,55.5453,34400.0
2012-06-04 13:00:00,67.17,67.24,67.16,67.21,43300.0,55.5618,55.6197,55.5535,55.5949,43300.0
2012-06-04 13:05:00,67.21,67.24,67.19,67.23,79500.0,55.5949,55.6197,55.5783,55.6114,79500.0
2012-06-04 13:10:00,67.23,67.24,67.19,67.21,41200.0,55.6114,55.6197,55.5783,55.5949,41200.0
2012-06-04 13:15:00,67.22,67.29,67.15,67.16,56400.0,55.6032,55.6611,55.5453,55.5535,56400.0
2012-06-04 13:20:00,67.16,67.18,67.1,67.11,57400.0,55.5535,55.5701,55.5039,55.5122,57400.0
2012-06-04 13:25:00,67.12,67.12,67.06,67.08,66700.0,55.5204,55.5204,55.4708,55.4873,66700.0
2012-06-04 13:30:00,67.08,67.18,67.05,67.18,50800.0,55.4873,55.5701,55.4625,55.5701,50800.0
2012-06-04 13:35:00,67.18,67.45,67.18,67.39,42100.0,55.5701,55.7934,55.5701,55.7438,42100.0
2012-06-04 13:40:00,67.39,67.41,67.33,67.33,29600.0,55.7438,55.7603,55.6941,55.6941,29600.0
2012-06-04 13:45:00,67.33,67.35,67.24,67.24,42900.0,55.6941,55.7107,55.6197,55.6197,42900.0
2012-06-04 13:50:00,67.23,67.34,67.22,67.27,56000.0,55.6114,55.7024,55.6032,55.6445,56000.0
2012-06-04 13:55:00,67.27,67.28,67.15,67.26,44300.0,55.6445,55.6528,55.5453,55.6362,44300.0
2012-06-04 14:00:00,67.26,67.32,67.19,67.32,35800.0,55.6362,55.6859,55.5783,55.6859,35800.0
2012-06-04 14:05:00,67.32,67.33,67.23,67.25,42800.0,55.6859,55.6941,55.6114,55.628,42800.0
2012-06-04 14:10:00,67.25,67.31,67.19,67.22,68700.0,55.628,55.6776,55.5783,55.6032,68700.0
2012-06-04 14:15:00,67.23,67.35,67.14,67.32,77900.0,55.6114,55.7107,55.537,55.6859,77900.0
2012-06-04 14:20:00,67.32,67.5,67.31,67.47,51000.0,55.6859,55.8348,55.6776,55.81,51000.0
2012-06-04 14:25:00,67.46,67.52,67.46,67.48,78800.0,55.8017,55.8513,55.8017,55.8182,78800.0
2012-06-04 14:30:00,67.47,67.54,67.45,67.51,90600.0,55.81,55.8679,55.7934,55.843,90600.0
2012-06-04 14:35:00,67.51,67.74,67.51,67.62,98600.0,55.843,56.0333,55.843,55.934,98600.0
2012-06-04 14:40:00,67.6,67.61,67.49,67.55,70100.0,55.9175,55.9258,55.8265,55.8761,70100.0
2012-06-04 14:45:00,67.56,67.56,67.47,67.52,74600.0,55.8844,55.8844,55.81,55.8513,74600.0
2012-06-04 14:50:00,67.51,67.54,67.47,67.52,67100.0,55.843,55.8679,55.81,55.8513,67100.0
2012-06-04 14:55:00,67.51,67.51,67.42,67.42,59400.0,55.843,55.843,55.7686,55.7686,59400.0
2012-06-04 15:00:00,67.42,67.47,67.42,67.47,44800.0,55.7686,55.81,55.7686,55.81,44800.0
2012-06-04 15:05:00,67.47,67.47,67.4,67.4,37900.0,55.81,55.81,55.752,55.752,37900.0
2012-06-04 15:10:00,67.39,67.41,67.32,67.37,56400.0,55.7438,55.7603,55.6859,55.7272,56400.0
2012-06-04 15:15:00,67.36,67.41,67.26,67.41,45300.0,55.719,55.7603,55.6362,55.7603,45300.0
2012-06-04 15:20:00,67.4,67.43,67.3,67.35,70700.0,55.752,55.7769,55.6693,55.7107,70700.0
2012-06-04 15:25:00,67.34,67.49,67.3,67.47,60300.0,55.7024,55.8265,55.6693,55.81,60300.0
2012-06-04 15:30:00,67.45,67.46,67.26,67.3,74000.0,55.7934,55.8017,55.6362,55.6693,74000.0
2012-06-04 15:35:00,67.31,67.36,67.22,67.35,59900.0,55.6776,55.719,55.6032,55.7107,59900.0
2012-06-04 15:40:00,67.35,67.46,67.35,67.46,98300.0,55.7107,55.8017,55.7107,55.8017,98300.0
2012-06-04 15:45:00,67.48,67.51,67.44,67.49,94600.0,55.8182,55.843,55.7851,55.8265,94600.0
2012-06-04 15:50:00,67.48,67.58,67.48,67.52,217400.0,55.8182,55.9009,55.8182,55.8513,217400.0
2012-06-04 15:55:00,67.51,67.64,67.48,67.48,322000.0,55.843,55.9506,55.8182,55.8182,322000.0
2012-06-05 09:30:00,67.21,67.35,67.09,67.23,75900.0,55.5949,55.7107,55.4956,55.6114,75900.0
2012-06-05 09:35:00,67.23,67.38,67.23,67.31,20400.0,55.6114,55.7355,55.6114,55.6776,20400.0
2012-06-05 09:40:00,67.31,67.35,67.21,67.31,33800.0,55.6776,55.7107,55.5949,55.6776,33800.0
2012-06-05 09:45:00,67.31,67.44,67.25,67.29,35100.0,55.6776,55.7851,55.628,55.6611,35100.0
2012-06-05 09:50:00,67.3,67.35,67.09,67.14,46300.0,55.6693,55.7107,55.4956,55.537,46300.0
2012-06-05 09:55:00,67.16,67.26,67.12,67.23,24500.0,55.5535,55.6362,55.5204,55.6114,24500.0
2012-06-05 10:00:00,67.19,67.34,67.19,67.25,63300.0,55.5783,55.7024,55.5783,55.628,63300.0
2012-06-05 10:05:00,67.26,67.35,67.22,67.27,49600.0,55.6362,55.7107,55.6032,55.6445,49600.0
2012-06-05 10:10:00,67.26,67.28,67.12,67.13,43900.0,55.6362,55.6528,55.5204,55.5287,43900.0
2012-06-05 10:15:00,67.15,67.25,67.07,67.13,33400.0,55.5453,55.628,55.4791,55.5287,33400.0
2012-06-05 10:20:00,67.13,67.42,67.12,67.42,45500.0,55.5287,55.7686,55.5204,55.7686,45500.0
2012-06-05 10:25:00,67.42,67.5,67.31,67.37,41400.0,55.7686,55.8348,55.6776,55.7272,41400.0
2012-06-05 10:30:00,67.4,67.41,67.24,67.26,36800.0,55.752,55.7603,55.6197,55.6362,36800.0
2012-06-05 10:35:00,67.24,67.3,67.22,67.24,21400.0,55.6197,55.6693,55.6032,55.6197,21400.0
2012-06-05 10:40:00,67.24,67.25,67.12,67.13,18600.0,55.6197,55.628,55.5204,55.5287,18600.0
2012-06-05 10:45:00,67.15,67.17,66.95,67.01,55400.0,55.5453,55.5618,55.3798,55.4294,55400.0
2012-06-05 10:50:00,67.01,67.02,66.9,66.95,38000.0,55.4294,55.4377,55.3385,55.3798,38000.0
2012-06-05 10:55:00,66.96,66.96,66.82,66.92,26400.0,55.3881,55.3881,55.2723,55.355,26400.0
2012-06-05 11:00:00,66.92,66.93,66.87,66.88,33400.0,55.355,55.3633,55.3136,55.3219,33400.0
2012-06-05 11:05:00,66.88,66.99,66.87,66.95,32500.0,55.3219,55.4129,55.3136,55.3798,32500.0
2012-06-05 11:10:00,66.95,67.06,66.95,67.01,23300.0,55.3798,55.4708,55.3798,55.4294,23300.0
2012-06-05 11:15:00,67.02,67.1,67.0,67.1,20900.0,55.4377,55.5039,55.4212,55.5039,20900.0
2012-06-05 11:20:00,67.1,67.11,67.04,67.11,58600.0,55.5039,55.5122,55.4543,55.5122,58600.0
2012-06-05 11:25:00,67.11,67.19,67.03,67.06,31100.0,55.5122,55.5783,55.446,55.4708,31100.0
2012-06-05 11:30:00,67.06,67.17,67.06,67.08,24100.0,55.4708,55.5618,55.4708,55.4873,24100.0
2012-06-05 11:35:00,67.11,67.23,67.1,67.23,122200.0,55.5122,55.6114,55.5039,55.6114,122200.0
2012-06-05 11:40:00,67.24,67.28,67.21,67.23,112400.0,55.6197,55.6528,55.5949,55.6114,112400.0
2012-06-05 11:45:00,67.24,67.3,67.23,67.25,32200.0,55.6197,55.6693,55.6114,55.628,32200.0
2012-06-05 11:50:00,67.26,67.31,67.21,67.23,25100.0,55.6362,55.6776,55.5949,55.6114,25100.0
2012-06-05 11:55:00,67.24,67.27,67.19,67.23,51400.0,55.6197,55.6445,55.5783,55.6114,51400.0
2012-06-05 12:00:00,67.22,67.3,67.19,67.26,61900.0,55.6032,55.6693,55.5783,55.6362,61900.0
2012-06-05 12:05:00,67.26,67.38,67.26,67.3,31000.0,55.6362,55.7355,55.6362,55.6693,31000.0
2012-06-05 12:10:00,67.3,67.34,67.26,67.3,19100.0,55.6693,55.7024,55.6362,55.6693,19100.0
2012-06-05 12:15:00,67.3,67.34,67.24,67.33,41200.0,55.6693,55.7024,55.6197,55.6941,41200.0
2012-06-05 12:20:00,67.33,67.39,67.26,67.36,49700.0,55.6941,55.7438,55.6362,55.719,49700.0
2012-06-05 12:25:00,67.35,67.4,67.29,67.34,36500.0,55.7107,55.752,55.6611,55.7024,36500.0
2012-06-05 12:30:00,67.34,67.54,67.32,67.49,113700.0,55.7024,55.8679,55.6859,55.8265,113700.0
2012-06-05 12:35:00,67.5,67.5,67.37,67.41,29600.0,55.8348,55.8348,55.7272,55.7603,29600.0
2012-06-05 12:40:00,67.41,67.42,67.28,67.28,24600.0,55.7603,55.7686,55.6528,55.6528,24600.0
2012-06-05 12:45:00,67.28,67.32,67.2,67.2,21300.0,55.6528,55.6859,55.5866,55.5866,21300.0
2012-06-05 12:50:00,67.2,67.23,67.16,67.19,42800.0,55.5866,55.6114,55.5535,55.5783,42800.0
2012-06-05 12:55:00,67.18,67.28,67.17,67.28,28600.0,55.5701,55.6528,55.5618,55.6528,28600.0
2012-06-05 13:00:00,67.28,67.3,67.19,67.29,16400.0,55.6528,55.6693,55.5783,55.6611,16400.0
2012-06-05 13:05:00,67.3,67.3,67.23,67.24,14400.0,55.6693,55.6693,55.6114,55.6197,14400.0
2012-06-05 13:10:00,67.23,67.31,67.23,67.31,13900.0,55.6114,55.6776,55.6114,55.6776,13900.0
2012-06-05 13:15:00,67.32,67.34,67.22,67.25,29000.0,55.6859,55.7024,55.6032,55.628,29000.0
2012-06-05 13:20:00,67.26,67.37,67.25,67.34,21000.0,55.6362,55.7272,55.628,55.7024,21000.0
2012-06-05 13:25:00,67.36,67.43,67.36,67.39,22300.0,55.719,55.7769,55.719,55.7438,22300.0
2012-06-05 13:30:00,67.4,67.45,67.37,67.39,22000.0,55.752,55.7934,55.7272,55.7438,22000.0
2012-06-05 13:35:00,67.4,67.45,67.4,67.43,21300.0,55.752,55.7934,55.752,55.7769,21300.0
2012-06-05 13:40:00,67.43,67.45,67.38,67.4,72200.0,55.7769,55.7934,55.7355,55.752,72200.0
2012-06-05 13:45:00,67.4,67.44,67.39,67.42,32800.0,55.752,55.7851,55.7438,55.7686,32800.0
2012-06-05 13:50:00,67.4,67.51,67.39,67.49,17300.0,55.752,55.843,55.7438,55.8265,17300.0
2012-06-05 13:55:00,67.49,67.51,67.44,67.46,20000.0,55.8265,55.843,55.7851,55.8017,20000.0
2012-06-05 14:00:00,67.47,67.48,67.42,67.43,19100.0,55.81,55.8182,55.7686,55.7769,19100.0
2012-06-05 14:05:00,67.44,67.52,67.42,67.45,85800.0,55.7851,55.8513,55.7686,55.7934,85800.0
2012-06-05 14:10:00,67.46,67.55,67.44,67.54,33000.0,55.8017,55.8761,55.7851,55.8679,33000.0
2012-06-05 14:15:00,67.55,67.58,67.49,67.53,18500.0,55.8761,55.9009,55.8265,55.8596,18500.0
2012-06-05 14:20:00,67.52,67.56,67.46,67.55,46300.0,55.8513,55.8844,55.8017,55.8761,46300.0
2012-06-05 14:25:00,67.55,67.62,67.53,67.62,39700.0,55.8761,55.934,55.8596,55.934,39700.0
2012-06-05 14:30:00,67.61,67.64,67.58,67.63,28000.0,55.9258,55.9506,55.9009,55.9423,28000.0
2012-06-05 14:35:00,67.63,67.63,67.52,67.52,24900.0,55.9423,55.9423,55.8513,55.8513,24900.0
2012-06-05 14:40:00,67.53,67.59,67.49,67.5,115800.0,55.8596,55.9092,55.8265,55.8348,115800.0
2012-06-05 14:45:00,67.5,67.54,67.47,67.52,25800.0,55.8348,55.8679,55.81,55.8513,25800.0
2012-06-05 14:50:00,67.51,67.53,67.48,67.52,34500.0,55.843,55.8596,55.8182,55.8513,34500.0
2012-06-05 14:55:00,67.51,67.56,67.49,67.53,21600.0,55.843,55.8844,55.8265,55.8596,21600.0
2012-06-05 15:00:00,67.53,67.64,67.53,67.57,30900.0,55.8596,55.9506,55.8596,55.8927,30900.0
2012-06-05 15:05:00,67.58,67.6,67.52,67.54,35700.0,55.9009,55.9175,55.8513,55.8679,35700.0
2012-06-05 15:10:00,67.55,67.62,67.54,67.59,54900.0,55.8761,55.934,55.8679,55.9092,54900.0
2012-06-05 15:15:00,67.59,67.68,67.56,67.68,51900.0,55.9092,55.9837,55.8844,55.9837,51900.0
2012-06-05 15:20:00,67.69,67.7,67.62,67.7,39100.0,55.9919,56.0002,55.934,56.0002,39100.0
2012-06-05 15:25:00,67.69,67.7,67.6,67.64,55200.0,55.9919,56.0002,55.9175,55.9506,55200.0
2012-06-05 15:30:00,67.64,67.66,67.59,67.63,76900.0,55.9506,55.9671,55.9092,55.9423,76900.0
2012-06-05 15:35:00,67.63,67.69,67.59,67.62,61500.0,55.9423,55.9919,55.9092,55.934,61500.0
2012-06-05 15:40:00,67.62,67.65,67.59,67.63,89700.0,55.934,55.9588,55.9092,55.9423,89700.0
2012-06-05 15:45:00,67.62,67.63,67.53,67.59,64100.0,55.934,55.9423,55.8596,55.9092,64100.0
2012-06-05 15:50:00,67.6,67.7,67.56,67.67,88500.0,55.9175,56.0002,55.8844,55.9754,88500.0
2012-06-05 15:55:00,67.67,67.67,67.57,67.58,242100.0,55.9754,55.9754,55.8927,55.9009,242100.0
2012-06-06 09:30:00,68.13,68.45,67.96,68.26,100900.0,56.3559,56.6206,56.2153,56.4634,100900.0
2012-06-06 09:35:00,68.26,68.3,67.96,68.1,69400.0,56.4634,56.4965,56.2153,56.3311,69400.0
2012-06-06 09:40:00,68.1,68.23,68.04,68.18,68500.0,56.3311,56.4386,56.2814,56.3972,68500.0
2012-06-06 09:45:00,68.17,68.21,68.09,68.14,62500.0,56.389,56.4221,56.3228,56.3642,62500.0
2012-06-06 09:50:00,68.15,68.18,68.09,68.17,63900.0,56.3724,56.3972,56.3228,56.389,63900.0
2012-06-06 09:55:00,68.18,68.3,68.16,68.19,85300.0,56.3972,56.4965,56.3807,56.4055,85300.0
2012-06-06 10:00:00,68.2,68.35,68.18,68.21,92400.0,56.4138,56.5379,56.3972,56.4221,92400.0
2012-06-06 10:05:00,68.2,68.23,68.15,68.23,53700.0,56.4138,56.4386,56.3724,56.4386,53700.0
2012-06-06 10:10:00,68.23,68.3,68.17,68.24,90700.0,56.4386,56.4965,56.389,56.4469,90700.0
2012-06-06 10:15:00,68.25,68.36,68.19,68.21,46800.0,56.4552,56.5461,56.4055,56.4221,46800.0
2012-06-06 10:20:00,68.21,68.23,68.17,68.23,44800.0,56.4221,56.4386,56.389,56.4386,44800.0
2012-06-06 10:25:00,68.23,68.27,68.21,68.23,32500.0,56.4386,56.4717,56.4221,56.4386,32500.0
2012-06-06 10:30:00,68.22,68.37,68.22,68.32,35400.0,56.4303,56.5544,56.4303,56.5131,35400.0
2012-06-06 10:35:00,68.3,68.34,68.21,68.22,46000.0,56.4965,56.5296,56.4221,56.4303,46000.0
2012-06-06 10:40:00,68.22,68.27,68.21,68.23,22000.0,56.4303,56.4717,56.4221,56.4386,22000.0
2012-06-06 10:45:00,68.23,68.33,68.2,68.28,67200.0,56.4386,56.5213,56.4138,56.48,67200.0
2012-06-06 10:50:00,68.28,68.29,68.24,68.28,26700.0,56.48,56.4882,56.4469,56.48,26700.0
2012-06-06 10:55:00,68.26,68.3,68.23,68.28,42600.0,56.4634,56.4965,56.4386,56.48,42600.0
2012-06-06 11:00:00,68.3,68.33,68.25,68.26,53600.0,56.4965,56.5213,56.4552,56.4634,53600.0
2012-06-06 11:05:00,68.27,68.33,68.27,68.3,84200.0,56.4717,56.5213,56.4717,56.4965,84200.0
2012-06-06 11:10:00,68.28,68.38,68.27,68.38,96700.0,56.48,56.5627,56.4717,56.5627,96700.0
2012-06-06 11:15:00,68.38,68.4,68.3,68.4,95400.0,56.5627,56.5792,56.4965,56.5792,95400.0
2012-06-06 11:20:00,68.4,68.45,68.31,68.34,109100.0,56.5792,56.6206,56.5048,56.5296,109100.0
2012-06-06 11:25:00,68.34,68.41,68.33,68.4,37100.0,56.5296,56.5875,56.5213,56.5792,37100.0
2012-06-06 11:30:00,68.4,68.43,68.32,68.34,40300.0,56.5792,56.604,56.5131,56.5296,40300.0
2012-06-06 11:35:00,68.35,68.36,68.32,68.35,26500.0,56.5379,56.5461,56.5131,56.5379,26500.0
2012-06-06 11:40:00,68.34,68.39,68.32,68.35,69400.0,56.5296,56.571,56.5131,56.5379,69400.0
2012-06-06 11:45:00,68.35,68.41,68.32,68.39,40000.0,56.5379,56.5875,56.5131,56.571,40000.0
2012-06-06 11:50:00,68.38,68.4,68.31,68.33,36900.0,56.5627,56.5792,56.5048,56.5213,36900.0
2012-06-06 11:55:00,68.33,68.39,68.31,68.39,26400.0,56.5213,56.571,56.5048,56.571,26400.0
2012-06-06 12:00:00,68.38,68.41,68.34,68.39,83300.0,56.5627,56.5875,56.5296,56.571,83300.0
2012-06-06 12:05:00,68.39,68.44,68.38,68.43,24500.0,56.571,56.6123,56.5627,56.604,24500.0
2012-06-06 12:10:00,68.44,68.46,68.42,68.46,30400.0,56.6123,56.6289,56.5958,56.6289,30400.0
2012-06-06 12:15:00,68.43,68.47,68.43,68.47,28600.0,56.604,56.6371,56.604,56.6371,28600.0
2012-06-06 12:20:00,68.47,68.55,68.47,68.54,70700.0,56.6371,56.7033,56.6371,56.695,70700.0
2012-06-06 12:25:00,68.54,68.54,68.48,68.51,21800.0,56.695,56.695,56.6454,56.6702,21800.0
2012-06-06 12:30:00,68.51,68.57,68.5,68.56,26700.0,56.6702,56.7199,56.6619,56.7116,26700.0
2012-06-06 12:35:00,68.56,68.58,68.51,68.52,17200.0,56.7116,56.7281,56.6702,56.6785,17200.0
2012-06-06 12:40:00,68.53,68.62,68.53,68.6,25000.0,56.6868,56.7612,56.6868,56.7447,25000.0
2012-06-06 12:45:00,68.62,68.7,68.59,68.66,42900.0,56.7612,56.8274,56.7364,56.7943,42900.0
2012-06-06 12:50:00,68.66,68.67,68.63,68.64,14300.0,56.7943,56.8026,56.7695,56.7778,14300.0
2012-06-06 12:55:00,68.65,68.65,68.58,68.61,26300.0,56.786,56.786,56.7281,56.7529,26300.0
2012-06-06 13:00:00,68.6,68.68,68.6,68.63,43600.0,56.7447,56.8108,56.7447,56.7695,43600.0
2012-06-06 13:05:00,68.63,68.66,68.62,68.65,14100.0,56.7695,56.7943,56.7612,56.786,14100.0
2012-06-06 13:10:00,68.63,68.66,68.62,68.64,19800.0,56.7695,56.7943,56.7612,56.7778,19800.0
2012-06-06 13:15:00,68.64,68.65,68.59,68.62,27000.0,56.7778,56.786,56.7364,56.7612,27000.0
2012-06-06 13:20:00,68.63,68.66,68.59,68.6,25300.0,56.7695,56.7943,56.7364,56.7447,25300.0
2012-06-06 13:25:00,68.6,68.68,68.6,68.66,25100.0,56.7447,56.8108,56.7447,56.7943,25100.0
2012-06-06 13:30:00,68.67,68.73,68.65,68.72,26200.0,56.8026,56.8522,56.786,56.8439,26200.0
2012-06-06 13:35:00,68.71,68.73,68.68,68.68,22000.0,56.8357,56.8522,56.8108,56.8108,22000.0
2012-06-06 13:40:00,68.69,68.7,68.63,68.66,26800.0,56.8191,56.8274,56.7695,56.7943,26800.0
2012-06-06 13:45:00,68.66,68.68,68.64,68.65,25500.0,56.7943,56.8108,56.7778,56.786,25500.0
2012-06-06 13:50:00,68.64,68.66,68.62,68.62,11400.0,56.7778,56.7943,56.7612,56.7612,11400.0
2012-06-06 13:55:00,68.63,68.65,68.6,68.61,31200.0,56.7695,56.786,56.7447,56.7529,31200.0
2012-06-06 14:00:00,68.6,68.7,68.6,68.63,43600.0,56.7447,56.8274,56.7447,56.7695,43600.0
2012-06-06 14:05:00,68.64,68.68,68.62,68.62,15700.0,56.7778,56.8108,56.7612,56.7612,15700.0
2012-06-06 14:10:00,68.62,68.64,68.6,68.62,30400.0,56.7612,56.7778,56.7447,56.7612,30400.0
2012-06-06 14:15:00,68.61,68.65,68.58,68.64,27200.0,56.7529,56.786,56.7281,56.7778,27200.0
2012-06-06 14:20:00,68.64,68.65,68.56,68.56,36700.0,56.7778,56.786,56.7116,56.7116,36700.0
2012-06-06 14:25:00,68.55,68.66,68.54,68.62,28600.0,56.7033,56.7943,56.695,56.7612,28600.0
2012-06-06 14:30:00,68.61,68.64,68.57,68.61,33200.0,56.7529,56.7778,56.7199,56.7529,33200.0
2012-06-06 14:35:00,68.6,68.67,68.58,68.6,29700.0,56.7447,56.8026,56.7281,56.7447,29700.0
2012-06-06 14:40:00,68.61,68.64,68.59,68.61,21400.0,56.7529,56.7778,56.7364,56.7529,21400.0
2012-06-06 14:45:00,68.62,68.66,68.6,68.65,11100.0,56.7612,56.7943,56.7447,56.786,11100.0
2012-06-06 14:50:00,68.65,68.66,68.62,68.65,29100.0,56.786,56.7943,56.7612,56.786,29100.0
2012-06-06 14:55:00,68.65,68.69,68.6,68.63,70200.0,56.786,56.8191,56.7447,56.7695,70200.0
2012-06-06 15:00:00,68.62,68.65,68.6,68.63,23600.0,56.7612,56.786,56.7447,56.7695,23600.0
2012-06-06 15:05:00,68.64,68.69,68.61,68.67,41900.0,56.7778,56.8191,56.7529,56.8026,41900.0
2012-06-06 15:10:00,68.68,68.7,68.62,68.64,21200.0,56.8108,56.8274,56.7612,56.7778,21200.0
2012-06-06 15:15:00,68.64,68.65,68.54,68.54,26800.0,56.7778,56.786,56.695,56.695,26800.0
2012-06-06 15:20:00,68.54,68.59,68.52,68.54,44700.0,56.695,56.7364,56.6785,56.695,44700.0
2012-06-06 15:25:00,68.55,68.58,68.51,68.52,29100.0,56.7033,56.7281,56.6702,56.6785,29100.0
2012-06-06 15:30:00,68.53,68.56,68.49,68.54,50600.0,56.6868,56.7116,56.6537,56.695,50600.0
2012-06-06 15:35:00,68.55,68.6,68.49,68.49,58500.0,56.7033,56.7447,56.6537,56.6537,58500.0
2012-06-06 15:40:00,68.49,68.72,68.48,68.72,57200.0,56.6537,56.8439,56.6454,56.8439,57200.0
2012-06-06 15:45:00,68.72,68.86,68.71,68.85,108300.0,56.8439,56.9597,56.8357,56.9515,108300.0
2012-06-06 15:50:00,68.84,68.97,68.79,68.97,113700.0,56.9432,57.0507,56.9018,57.0507,113700.0
2012-06-06 15:55:00,68.97,69.01,68.83,69.0,259900.0,57.0507,57.0838,56.9349,57.0755,259900.0
2012-06-07 09:30:00,69.64,70.05,69.57,69.94,89500.0,57.6049,57.9441,57.547,57.8531,89500.0
2012-06-07 09:35:00,69.96,70.18,69.79,70.09,66100.0,57.8696,58.0516,57.729,57.9772,66100.0
2012-06-07 09:40:00,70.1,70.11,69.83,70.02,74000.0,57.9854,57.9937,57.7621,57.9193,74000.0
2012-06-07 09:45:00,70.01,70.24,69.98,70.23,61600.0,57.911,58.1012,57.8862,58.093,61600.0
2012-06-07 09:50:00,70.24,70.33,70.17,70.26,48100.0,58.1012,58.1757,58.0433,58.1178,48100.0
2012-06-07 09:55:00,70.26,70.31,70.11,70.12,56000.0,58.1178,58.1591,57.9937,58.002,56000.0
2012-06-07 10:00:00,70.1,70.16,69.9,69.92,75400.0,57.9854,58.0351,57.82,57.8365,75400.0
2012-06-07 10:05:00,69.91,70.03,69.74,69.79,50300.0,57.8283,57.9275,57.6877,57.729,50300.0
2012-06-07 10:10:00,69.79,69.9,69.72,69.89,36700.0,57.729,57.82,57.6711,57.8117,36700.0
2012-06-07 10:15:00,69.86,69.89,69.7,69.73,40800.0,57.7869,57.8117,57.6546,57.6794,40800.0
2012-06-07 10:20:00,69.72,69.87,69.72,69.84,35200.0,57.6711,57.7952,57.6711,57.7704,35200.0
2012-06-07 10:25:00,69.83,69.98,69.8,69.92,35200.0,57.7621,57.8862,57.7373,57.8365,35200.0
2012-06-07 10:30:00,69.91,69.94,69.77,69.8,27400.0,57.8283,57.8531,57.7125,57.7373,27400.0
2012-06-07 10:35:00,69.78,69.79,69.63,69.69,24200.0,57.7207,57.729,57.5967,57.6463,24200.0
2012-06-07 10:40:00,69.69,69.81,69.63,69.74,25200.0,57.6463,57.7456,57.5967,57.6877,25200.0
2012-06-07 10:45:00,69.73,69.74,69.5,69.54,81000.0,57.6794,57.6877,57.4891,57.5222,81000.0
2012-06-07 10:50:00,69.55,69.62,69.43,69.6,30900.0,57.5305,57.5884,57.4312,57.5718,30900.0
2012-06-07 10:55:00,69.59,69.8,69.55,69.79,45100.0,57.5636,57.7373,57.5305,57.729,45100.0
2012-06-07 11:00:00,69.77,69.8,69.7,69.78,36900.0,57.7125,57.7373,57.6546,57.7207,36900.0
2012-06-07 11:05:00,69.78,69.8,69.69,69.71,41000.0,57.7207,57.7373,57.6463,57.6628,41000.0
2012-06-07 11:10:00,69.69,69.72,69.55,69.58,44200.0,57.6463,57.6711,57.5305,57.5553,44200.0
2012-06-07 11:15:00,69.57,69.61,69.46,69.46,51600.0,57.547,57.5801,57.456,57.456,51600.0
2012-06-07 11:20:00,69.47,69.71,69.47,69.66,37100.0,57.4643,57.6628,57.4643,57.6215,37100.0
2012-06-07 11:25:00,69.66,69.72,69.62,69.62,34700.0,57.6215,57.6711,57.5884,57.5884,34700.0
2012-06-07 11:30:00,69.61,69.61,69.49,69.58,61800.0,57.5801,57.5801,57.4809,57.5553,61800.0
2012-06-07 11:35:00,69.57,69.83,69.56,69.83,38200.0,57.547,57.7621,57.5388,57.7621,38200.0
2012-06-07 11:40:00,69.82,69.89,69.82,69.88,39900.0,57.7538,57.8117,57.7538,57.8035,39900.0
2012-06-07 11:45:00,69.89,69.96,69.88,69.92,51400.0,57.8117,57.8696,57.8035,57.8365,51400.0
2012-06-07 11:50:00,69.91,69.99,69.76,69.76,42300.0,57.8283,57.8944,57.7042,57.7042,42300.0
2012-06-07 11:55:00,69.76,69.78,69.72,69.73,21800.0,57.7042,57.7207,57.6711,57.6794,21800.0
2012-06-07 12:00:00,69.73,69.74,69.65,69.7,26300.0,57.6794,57.6877,57.6132,57.6546,26300.0
2012-06-07 12:05:00,69.69,69.73,69.59,69.73,23900.0,57.6463,57.6794,57.5636,57.6794,23900.0
2012-06-07 12:10:00,69.72,69.86,69.68,69.86,27300.0,57.6711,57.7869,57.638,57.7869,27300.0
2012-06-07 12:15:00,69.86,69.98,69.86,69.94,46400.0,57.7869,57.8862,57.7869,57.8531,46400.0
2012-06-07 12:20:00,69.94,70.0,69.91,69.91,23100.0,57.8531,57.9027,57.8283,57.8283,23100.0
2012-06-07 12:25:00,69.94,70.0,69.9,69.98,19300.0,57.8531,57.9027,57.82,57.8862,19300.0
2012-06-07 12:30:00,69.99,69.99,69.86,69.89,21500.0,57.8944,57.8944,57.7869,57.8117,21500.0
2012-06-07 12:35:00,69.91,69.94,69.89,69.94,12000.0,57.8283,57.8531,57.8117,57.8531,12000.0
2012-06-07 12:40:00,69.95,69.98,69.84,69.92,27900.0,57.8614,57.8862,57.7704,57.8365,27900.0
2012-06-07 12:45:00,69.94,69.99,69.9,69.96,22100.0,57.8531,57.8944,57.82,57.8696,22100.0
2012-06-07 12:50:00,69.96,70.0,69.92,69.98,18500.0,57.8696,57.9027,57.8365,57.8862,18500.0
2012-06-07 12:55:00,69.97,69.97,69.9,69.92,16200.0,57.8779,57.8779,57.82,57.8365,16200.0
2012-06-07 13:00:00,69.93,69.99,69.91,69.99,12100.0,57.8448,57.8944,57.8283,57.8944,12100.0
2012-06-07 13:05:00,69.98,69.98,69.9,69.9,13000.0,57.8862,57.8862,57.82,57.82,13000.0
2012-06-07 13:10:00,69.92,70.01,69.92,69.99,20400.0,57.8365,57.911,57.8365,57.8944,20400.0
2012-06-07 13:15:00,69.98,70.12,69.98,70.05,30600.0,57.8862,58.002,57.8862,57.9441,30600.0
2012-06-07 13:20:00,70.05,70.15,70.05,70.12,22300.0,57.9441,58.0268,57.9441,58.002,22300.0
2012-06-07 13:25:00,70.13,70.17,70.08,70.1,25800.0,58.0103,58.0433,57.9689,57.9854,25800.0
2012-06-07 13:30:00,70.1,70.15,70.09,70.15,22000.0,57.9854,58.0268,57.9772,58.0268,22000.0
2012-06-07 13:35:00,70.14,70.15,70.06,70.08,29400.0,58.0185,58.0268,57.9524,57.9689,29400.0
2012-06-07 13:40:00,70.08,70.11,70.05,70.07,25300.0,57.9689,57.9937,57.9441,57.9606,25300.0
2012-06-07 13:45:00,70.07,70.13,70.04,70.07,33500.0,57.9606,58.0103,57.9358,57.9606,33500.0
2012-06-07 13:50:00,70.06,70.07,69.94,69.98,41800.0,57.9524,57.9606,57.8531,57.8862,41800.0
2012-06-07 13:55:00,69.97,70.04,69.97,70.0,28500.0,57.8779,57.9358,57.8779,57.9027,28500.0
2012-06-07 14:00:00,70.0,70.05,69.94,70.02,37700.0,57.9027,57.9441,57.8531,57.9193,37700.0
2012-06-07 14:05:00,70.02,70.07,69.98,70.0,27500.0,57.9193,57.9606,57.8862,57.9027,27500.0
2012-06-07 14:10:00,70.01,70.07,69.96,70.05,26400.0,57.911,57.9606,57.8696,57.9441,26400.0
2012-06-07 14:15:00,70.05,70.13,70.05,70.09,25900.0,57.9441,58.0103,57.9441,57.9772,25900.0
2012-06-07 14:20:00,70.08,70.15,70.08,70.1,26700.0,57.9689,58.0268,57.9689,57.9854,26700.0
2012-06-07 14:25:00,70.11,70.15,70.1,70.14,22200.0,57.9937,58.0268,57.9854,58.0185,22200.0
2012-06-07 14:30:00,70.14,70.15,70.06,70.09,35100.0,58.0185,58.0268,57.9524,57.9772,35100.0
2012-06-07 14:35:00,70.1,70.15,70.08,70.15,34400.0,57.9854,58.0268,57.9689,58.0268,34400.0
2012-06-07 14:40:00,70.15,70.19,70.13,70.18,35600.0,58.0268,58.0599,58.0103,58.0516,35600.0
2012-06-07 14:45:00,70.18,70.22,70.16,70.22,39400.0,58.0516,58.0847,58.0351,58.0847,39400.0
2012-06-07 14:50:00,70.22,70.25,70.17,70.23,42200.0,58.0847,58.1095,58.0433,58.093,42200.0
2012-06-07 14:55:00,70.24,70.32,70.23,70.28,49800.0,58.1012,58.1674,58.093,58.1343,49800.0
2012-06-07 15:00:00,70.28,70.29,70.2,70.2,42000.0,58.1343,58.1426,58.0682,58.0682,42000.0
2012-06-07 15:05:00,70.2,70.26,70.13,70.21,61000.0,58.0682,58.1178,58.0103,58.0764,61000.0
2012-06-07 15:10:00,70.21,70.27,70.16,70.27,45900.0,58.0764,58.1261,58.0351,58.1261,45900.0
2012-06-07 15:15:00,70.27,70.27,70.02,70.08,45400.0,58.1261,58.1261,57.9193,57.9689,45400.0
2012-06-07 15:20:00,70.08,70.15,70.0,70.05,60200.0,57.9689,58.0268,57.9027,57.9441,60200.0
2012-06-07 15:25:00,70.05,70.11,70.01,70.04,62000.0,57.9441,57.9937,57.911,57.9358,62000.0
2012-06-07 15:30:00,70.05,70.1,69.98,70.1,57900.0,57.9441,57.9854,57.8862,57.9854,57900.0
2012-06-07 15:35:00,70.09,70.1,69.9,69.92,78200.0,57.9772,57.9854,57.82,57.8365,78200.0
2012-06-07 15:40:00,69.92,69.99,69.83,69.9,98500.0,57.8365,57.8944,57.7621,57.82,98500.0
2012-06-07 15:45:00,69.9,69.96,69.82,69.86,118300.0,57.82,57.8696,57.7538,57.7869,118300.0
2012-06-07 15:50:00,69.87,69.89,69.75,69.82,150400.0,57.7952,57.8117,57.6959,57.7538,150400.0
2012-06-07 15:55:00,69.82,69.96,69.78,69.96,381500.0,57.7538,57.8696,57.7207,57.8696,381500.0
2012-06-08 09:30:00,69.66,69.89,69.56,69.69,102200.0,57.6215,57.8117,57.5388,57.6463,102200.0
2012-06-08 09:35:00,69.67,69.73,69.57,69.57,52000.0,57.6298,57.6794,57.547,57.547,52000.0
2012-06-08 09:40:00,69.56,69.56,69.27,69.34,155500.0,57.5388,57.5388,57.2989,57.3568,155500.0
2012-06-08 09:45:00,69.34,69.47,69.3,69.31,165700.0,57.3568,57.4643,57.3237,57.332,165700.0
2012-06-08 09:50:00,69.33,69.46,69.3,69.45,120000.0,57.3485,57.456,57.3237,57.4478,120000.0
2012-06-08 09:55:00,69.44,69.58,69.44,69.49,49400.0,57.4395,57.5553,57.4395,57.4809,49400.0
2012-06-08 10:00:00,69.49,69.64,69.45,69.61,28700.0,57.4809,57.6049,57.4478,57.5801,28700.0
2012-06-08 10:05:00,69.6,69.72,69.55,69.58,80900.0,57.5718,57.6711,57.5305,57.5553,80900.0
2012-06-08 10:10:00,69.58,69.62,69.52,69.6,56100.0,57.5553,57.5884,57.5057,57.5718,56100.0
2012-06-08 10:15:00,69.6,69.64,69.55,69.57,30400.0,57.5718,57.6049,57.5305,57.547,30400.0
2012-06-08 10:20:00,69.56,69.59,69.5,69.57,26900.0,57.5388,57.5636,57.4891,57.547,26900.0
2012-06-08 10:25:00,69.56,69.63,69.51,69.59,87400.0,57.5388,57.5967,57.4974,57.5636,87400.0
2012-06-08 10:30:00,69.59,69.68,69.54,69.67,31200.0,57.5636,57.638,57.5222,57.6298,31200.0
2012-06-08 10:35:00,69.65,69.74,69.65,69.69,20000.0,57.6132,57.6877,57.6132,57.6463,20000.0
2012-06-08 10:40:00,69.68,69.77,69.67,69.71,67800.0,57.638,57.7125,57.6298,57.6628,67800.0
2012-06-08 10:45:00,69.71,69.87,69.68,69.84,65900.0,57.6628,57.7952,57.638,57.7704,65900.0
2012-06-08 10:50:00,69.82,69.84,69.71,69.75,79900.0,57.7538,57.7704,57.6628,57.6959,79900.0
2012-06-08 10:55:00,69.73,69.87,69.7,69.81,22800.0,57.6794,57.7952,57.6546,57.7456,22800.0
2012-06-08 11:00:00,69.82,69.84,69.76,69.81,21400.0,57.7538,57.7704,57.7042,57.7456,21400.0
2012-06-08 11:05:00,69.79,69.82,69.68,69.68,20700.0,57.729,57.7538,57.638,57.638,20700.0
2012-06-08 11:10:00,69.68,69.68,69.61,69.66,28100.0,57.638,57.638,57.5801,57.6215,28100.0
2012-06-08 11:15:00,69.66,69.7,69.6,69.62,19200.0,57.6215,57.6546,57.5718,57.5884,19200.0
2012-06-08 11:20:00,69.64,69.71,69.59,69.7,21900.0,57.6049,57.6628,57.5636,57.6546,21900.0
2012-06-08 11:25:00,69.7,69.71,69.62,69.62,21000.0,57.6546,57.6628,57.5884,57.5884,21000.0
2012-06-08 11:30:00,69.62,69.76,69.62,69.7,28300.0,57.5884,57.7042,57.5884,57.6546,28300.0
2012-06-08 11:35:00,69.7,69.72,69.66,69.66,21700.0,57.6546,57.6711,57.6215,57.6215,21700.0
2012-06-08 11:40:00,69.66,69.66,69.6,69.62,77400.0,57.6215,57.6215,57.5718,57.5884,77400.0
2012-06-08 11:45:00,69.62,69.67,69.61,69.66,27200.0,57.5884,57.6298,57.5801,57.6215,27200.0
2012-06-08 11:50:00,69.65,69.67,69.61,69.61,21600.0,57.6132,57.6298,57.5801,57.5801,21600.0
2012-06-08 11:55:00,69.62,69.63,69.51,69.52,22200.0,57.5884,57.5967,57.4974,57.5057,22200.0
2012-06-08 12:00:00,69.52,69.63,69.49,69.52,37800.0,57.5057,57.5967,57.4809,57.5057,37800.0
2012-06-08 12:05:00,69.53,69.64,69.52,69.57,34000.0,57.5139,57.6049,57.5057,57.547,34000.0
2012-06-08 12:10:00,69.57,69.59,69.56,69.57,25500.0,57.547,57.5636,57.5388,57.547,25500.0
2012-06-08 12:15:00,69.56,69.64,69.51,69.64,25000.0,57.5388,57.6049,57.4974,57.6049,25000.0
2012-06-08 12:20:00,69.63,69.68,69.58,69.58,25400.0,57.5967,57.638,57.5553,57.5553,25400.0
2012-06-08 12:25:00,69.59,69.65,69.57,69.65,28700.0,57.5636,57.6132,57.547,57.6132,28700.0
2012-06-08 12:30:00,69.65,69.81,69.64,69.8,84800.0,57.6132,57.7456,57.6049,57.7373,84800.0
2012-06-08 12:35:00,69.79,69.85,69.76,69.78,46400.0,57.729,57.7786,57.7042,57.7207,46400.0
2012-06-08 12:40:00,69.78,69.79,69.76,69.77,19600.0,57.7207,57.729,57.7042,57.7125,19600.0
2012-06-08 12:45:00,69.77,69.8,69.74,69.76,29300.0,57.7125,57.7373,57.6877,57.7042,29300.0
2012-06-08 12:50:00,69.76,69.77,69.68,69.73,35700.0,57.7042,57.7125,57.638,57.6794,35700.0
2012-06-08 12:55:00,69.73,69.75,69.72,69.75,19800.0,57.6794,57.6959,57.6711,57.6959,19800.0
2012-06-08 13:00:00,69.74,69.84,69.74,69.79,32800.0,57.6877,57.7704,57.6877,57.729,32800.0
2012-06-08 13:05:00,69.8,69.86,69.77,69.86,40500.0,57.7373,57.7869,57.7125,57.7869,40500.0
2012-06-08 13:10:00,69.87,69.92,69.83,69.87,35000.0,57.7952,57.8365,57.7621,57.7952,35000.0
2012-06-08 13:15:00,69.87,69.9,69.8,69.88,30300.0,57.7952,57.82,57.7373,57.8035,30300.0
2012-06-08 13:20:00,69.86,69.97,69.86,69.89,20500.0,57.7869,57.8779,57.7869,57.8117,20500.0
2012-06-08 13:25:00,69.89,69.89,69.8,69.83,27400.0,57.8117,57.8117,57.7373,57.7621,27400.0
2012-06-08 13:30:00,69.81,69.84,69.78,69.82,17200.0,57.7456,57.7704,57.7207,57.7538,17200.0
2012-06-08 13:35:00,69.81,69.89,69.79,69.81,25000.0,57.7456,57.8117,57.729,57.7456,25000.0
2012-06-08 13:40:00,69.79,69.8,69.72,69.76,27700.0,57.729,57.7373,57.6711,57.7042,27700.0
2012-06-08 13:45:00,69.77,69.85,69.75,69.82,15900.0,57.7125,57.7786,57.6959,57.7538,15900.0
2012-06-08 13:50:00,69.84,69.86,69.78,69.86,18700.0,57.7704,57.7869,57.7207,57.7869,18700.0
2012-06-08 13:55:00,69.86,69.88,69.8,69.81,51600.0,57.7869,57.8035,57.7373,57.7456,51600.0
2012-06-08 14:00:00,69.79,69.8,69.73,69.73,16200.0,57.729,57.7373,57.6794,57.6794,16200.0
2012-06-08 14:05:00,69.73,69.78,69.7,69.74,131900.0,57.6794,57.7207,57.6546,57.6877,131900.0
2012-06-08 14:10:00,69.74,69.76,69.71,69.74,13300.0,57.6877,57.7042,57.6628,57.6877,13300.0
2012-06-08 14:15:00,69.75,69.78,69.7,69.71,33400.0,57.6959,57.7207,57.6546,57.6628,33400.0
2012-06-08 14:20:00,69.71,69.81,69.7,69.78,22000.0,57.6628,57.7456,57.6546,57.7207,22000.0
2012-06-08 14:25:00,69.78,69.78,69.7,69.71,32200.0,57.7207,57.7207,57.6546,57.6628,32200.0
2012-06-08 14:30:00,69.71,69.73,69.69,69.69,71200.0,57.6628,57.6794,57.6463,57.6463,71200.0
2012-06-08 14:35:00,69.69,69.81,69.68,69.71,52400.0,57.6463,57.7456,57.638,57.6628,52400.0
2012-06-08 14:40:00,69.72,69.75,69.69,69.71,25700.0,57.6711,57.6959,57.6463,57.6628,25700.0
2012-06-08 14:45:00,69.72,69.73,69.67,69.69,14000.0,57.6711,57.6794,57.6298,57.6463,14000.0
2012-06-08 14:50:00,69.69,69.75,69.67,69.75,31900.0,57.6463,57.6959,57.6298,57.6959,31900.0
2012-06-08 14:55:00,69.75,69.75,69.63,69.64,58100.0,57.6959,57.6959,57.5967,57.6049,58100.0
2012-06-08 15:00:00,69.65,69.67,69.6,69.62,30100.0,57.6132,57.6298,57.5718,57.5884,30100.0
2012-06-08 15:05:00,69.63,69.66,69.62,69.66,22000.0,57.5967,57.6215,57.5884,57.6215,22000.0
2012-06-08 15:10:00,69.66,69.77,69.66,69.73,40800.0,57.6215,57.7125,57.6215,57.6794,40800.0
2012-06-08 15:15:00,69.73,69.77,69.72,69.73,29800.0,57.6794,57.7125,57.6711,57.6794,29800.0
2012-06-08 15:20:00,69.74,69.77,69.69,69.73,20500.0,57.6877,57.7125,57.6463,57.6794,20500.0
2012-06-08 15:25:00,69.73,69.79,69.65,69.68,29400.0,57.6794,57.729,57.6132,57.638,29400.0
2012-06-08 15:30:00,69.67,69.71,69.62,69.66,59100.0,57.6298,57.6628,57.5884,57.6215,59100.0
2012-06-08 15:35:00,69.67,69.74,69.67,69.67,29700.0,57.6298,57.6877,57.6298,57.6298,29700.0
2012-06-08 15:40:00,69.68,69.79,69.67,69.78,58100.0,57.638,57.729,57.6298,57.7207,58100.0
2012-06-08 15:45:00,69.78,69.97,69.78,69.91,125900.0,57.7207,57.8779,57.7207,57.8283,125900.0
2012-06-08 15:50:00,69.91,69.91,69.81,69.86,86600.0,57.8283,57.8283,57.7456,57.7869,86600.0
2012-06-08 15:55:00,69.87,69.94,69.81,69.94,231000.0,57.7952,57.8531,57.7456,57.8531,231000.0
2012-06-11 09:30:00,70.61,70.85,70.53,70.65,102000.0,58.4073,58.6058,58.3411,58.4404,102000.0
2012-06-11 09:35:00,70.65,70.8,70.55,70.77,59400.0,58.4404,58.5645,58.3577,58.5397,59400.0
2012-06-11 09:40:00,70.76,70.76,70.33,70.41,56300.0,58.5314,58.5314,58.1757,58.2419,56300.0
2012-06-11 09:45:00,70.37,70.46,70.3,70.34,55900.0,58.2088,58.2832,58.1509,58.184,55900.0
2012-06-11 09:50:00,70.36,70.41,70.29,70.35,44800.0,58.2005,58.2419,58.1426,58.1922,44800.0
2012-06-11 09:55:00,70.33,70.38,70.18,70.21,47700.0,58.1757,58.217,58.0516,58.0764,47700.0
2012-06-11 10:00:00,70.21,70.36,70.14,70.31,54200.0,58.0764,58.2005,58.0185,58.1591,54200.0
2012-06-11 10:05:00,70.34,70.36,70.18,70.28,59000.0,58.184,58.2005,58.0516,58.1343,59000.0
2012-06-11 10:10:00,70.27,70.27,70.14,70.17,61300.0,58.1261,58.1261,58.0185,58.0433,61300.0
2012-06-11 10:15:00,70.19,70.24,70.05,70.06,29500.0,58.0599,58.1012,57.9441,57.9524,29500.0
2012-06-11 10:20:00,70.05,70.16,69.95,70.0,30100.0,57.9441,58.0351,57.8614,57.9027,30100.0
2012-06-11 10:25:00,69.99,70.07,69.93,69.98,39400.0,57.8944,57.9606,57.8448,57.8862,39400.0
2012-06-11 10:30:00,69.97,70.01,69.87,70.0,37600.0,57.8779,57.911,57.7952,57.9027,37600.0
2012-06-11 10:35:00,70.0,70.05,69.92,69.98,41400.0,57.9027,57.9441,57.8365,57.8862,41400.0
2012-06-11 10:40:00,69.99,70.01,69.91,70.0,31400.0,57.8944,57.911,57.8283,57.9027,31400.0
2012-06-11 10:45:00,69.98,70.0,69.84,69.9,17100.0,57.8862,57.9027,57.7704,57.82,17100.0
2012-06-11 10:50:00,69.9,69.92,69.8,69.92,39500.0,57.82,57.8365,57.7373,57.8365,39500.0
2012-06-11 10:55:00,69.9,70.02,69.83,69.97,79300.0,57.82,57.9193,57.7621,57.8779,79300.0
2012-06-11 11:00:00,69.97,70.02,69.91,70.0,86700.0,57.8779,57.9193,57.8283,57.9027,86700.0
2012-06-11 11:05:00,70.01,70.06,69.98,70.03,27800.0,57.911,57.9524,57.8862,57.9275,27800.0
2012-06-11 11:10:00,70.02,70.05,69.93,70.0,42600.0,57.9193,57.9441,57.8448,57.9027,42600.0
2012-06-11 11:15:00,70.0,70.04,69.97,70.01,28200.0,57.9027,57.9358,57.8779,57.911,28200.0
2012-06-11 11:20:00,69.98,70.06,69.93,70.01,41900.0,57.8862,57.9524,57.8448,57.911,41900.0
2012-06-11 11:25:00,70.01,70.06,70.0,70.04,32400.0,57.911,57.9524,57.9027,57.9358,32400.0
2012-06-11 11:30:00,70.04,70.07,70.02,70.05,35900.0,57.9358,57.9606,57.9193,57.9441,35900.0
2012-06-11 11:35:00,70.05,70.15,70.04,70.15,42700.0,57.9441,58.0268,57.9358,58.0268,42700.0
2012-06-11 11:40:00,70.15,70.21,70.12,70.19,48000.0,58.0268,58.0764,58.002,58.0599,48000.0
2012-06-11 11:45:00,70.19,70.26,70.18,70.25,33100.0,58.0599,58.1178,58.0516,58.1095,33100.0
2012-06-11 11:50:00,70.26,70.28,70.19,70.25,48700.0,58.1178,58.1343,58.0599,58.1095,48700.0
2012-06-11 11:55:00,70.24,70.36,70.16,70.34,42300.0,58.1012,58.2005,58.0351,58.184,42300.0
2012-06-11 12:00:00,70.33,70.35,70.26,70.3,27300.0,58.1757,58.1922,58.1178,58.1509,27300.0
2012-06-11 12:05:00,70.3,70.37,70.24,70.3,31600.0,58.1509,58.2088,58.1012,58.1509,31600.0
2012-06-11 12:10:00,70.3,70.36,70.28,70.31,22900.0,58.1509,58.2005,58.1343,58.1591,22900.0
2012-06-11 12:15:00,70.3,70.33,70.22,70.29,20100.0,58.1509,58.1757,58.0847,58.1426,20100.0
2012-06-11 12:20:00,70.3,70.35,70.28,70.31,20600.0,58.1509,58.1922,58.1343,58.1591,20600.0
2012-06-11 12:25:00,70.31,70.31,70.25,70.26,11300.0,58.1591,58.1591,58.1095,58.1178,11300.0
2012-06-11 12:30:00,70.27,70.31,70.25,70.26,13900.0,58.1261,58.1591,58.1095,58.1178,13900.0
2012-06-11 12:35:00,70.27,70.37,70.24,70.35,40900.0,58.1261,58.2088,58.1012,58.1922,40900.0
2012-06-11 12:40:00,70.36,70.38,70.32,70.37,26400.0,58.2005,58.217,58.1674,58.2088,26400.0
2012-06-11 12:45:00,70.38,70.44,70.38,70.41,25500.0,58.217,58.2667,58.217,58.2419,25500.0
2012-06-11 12:50:00,70.4,70.43,70.35,70.37,12800.0,58.2336,58.2584,58.1922,58.2088,12800.0
2012-06-11 12:55:00,70.35,70.43,70.33,70.42,13100.0,58.1922,58.2584,58.1757,58.2501,13100.0
2012-06-11 13:00:00,70.42,70.49,70.4,70.47,13400.0,58.2501,58.308,58.2336,58.2915,13400.0
2012-06-11 13:05:00,70.46,70.49,70.42,70.47,23900.0,58.2832,58.308,58.2501,58.2915,23900.0
2012-06-11 13:10:00,70.46,70.56,70.44,70.56,23100.0,58.2832,58.3659,58.2667,58.3659,23100.0
2012-06-11 13:15:00,70.56,70.59,70.49,70.55,39400.0,58.3659,58.3908,58.308,58.3577,39400.0
2012-06-11 13:20:00,70.52,70.56,70.45,70.47,18800.0,58.3329,58.3659,58.275,58.2915,18800.0
2012-06-11 13:25:00,70.47,70.49,70.43,70.46,12200.0,58.2915,58.308,58.2584,58.2832,12200.0
2012-06-11 13:30:00,70.46,70.48,70.39,70.45,26400.0,58.2832,58.2998,58.2253,58.275,26400.0
2012-06-11 13:35:00,70.45,70.51,70.4,70.44,21900.0,58.275,58.3246,58.2336,58.2667,21900.0
2012-06-11 13:40:00,70.44,70.44,70.32,70.32,8500.0,58.2667,58.2667,58.1674,58.1674,8500.0
2012-06-11 13:45:00,70.33,70.34,70.31,70.31,13800.0,58.1757,58.184,58.1591,58.1591,13800.0
2012-06-11 13:50:00,70.32,70.38,70.3,70.36,25600.0,58.1674,58.217,58.1509,58.2005,25600.0
2012-06-11 13:55:00,70.36,70.37,70.31,70.35,43000.0,58.2005,58.2088,58.1591,58.1922,43000.0
2012-06-11 14:00:00,70.35,70.36,70.23,70.24,72500.0,58.1922,58.2005,58.093,58.1012,72500.0
2012-06-11 14:05:00,70.24,70.29,70.2,70.28,35900.0,58.1012,58.1426,58.0682,58.1343,35900.0
2012-06-11 14:10:00,70.26,70.31,70.25,70.29,40300.0,58.1178,58.1591,58.1095,58.1426,40300.0
2012-06-11 14:15:00,70.3,70.33,70.23,70.24,24600.0,58.1509,58.1757,58.093,58.1012,24600.0
2012-06-11 14:20:00,70.24,70.33,70.21,70.31,54100.0,58.1012,58.1757,58.0764,58.1591,54100.0
2012-06-11 14:25:00,70.3,70.35,70.3,70.31,40000.0,58.1509,58.1922,58.1509,58.1591,40000.0
2012-06-11 14:30:00,70.31,70.42,70.3,70.37,44300.0,58.1591,58.2501,58.1509,58.2088,44300.0
2012-06-11 14:35:00,70.37,70.41,70.36,70.41,47200.0,58.2088,58.2419,58.2005,58.2419,47200.0
2012-06-11 14:40:00,70.41,70.44,70.38,70.41,22900.0,58.2419,58.2667,58.217,58.2419,22900.0
2012-06-11 14:45:00,70.4,70.42,70.38,70.4,30100.0,58.2336,58.2501,58.217,58.2336,30100.0
2012-06-11 14:50:00,70.4,70.45,70.38,70.42,36100.0,58.2336,58.275,58.217,58.2501,36100.0
2012-06-11 14:55:00,70.41,70.5,70.4,70.48,37200.0,58.2419,58.3163,58.2336,58.2998,37200.0
2012-06-11 15:00:00,70.47,70.48,70.39,70.4,53300.0,58.2915,58.2998,58.2253,58.2336,53300.0
2012-06-11 15:05:00,70.4,70.43,70.32,70.32,93900.0,58.2336,58.2584,58.1674,58.1674,93900.0
2012-06-11 15:10:00,70.33,70.35,70.26,70.3,72500.0,58.1757,58.1922,58.1178,58.1509,72500.0
2012-06-11 15:15:00,70.3,70.31,70.23,70.29,112500.0,58.1509,58.1591,58.093,58.1426,112500.0
2012-06-11 15:20:00,70.28,70.31,70.27,70.29,75100.0,58.1343,58.1591,58.1261,58.1426,75100.0
2012-06-11 15:25:00,70.3,70.37,70.24,70.34,80600.0,58.1509,58.2088,58.1012,58.184,80600.0
2012-06-11 15:30:00,70.35,70.43,70.32,70.33,55400.0,58.1922,58.2584,58.1674,58.1757,55400.0
2012-06-11 15:35:00,70.32,70.36,70.23,70.35,67500.0,58.1674,58.2005,58.093,58.1922,67500.0
2012-06-11 15:40:00,70.36,70.42,70.3,70.32,61400.0,58.2005,58.2501,58.1509,58.1674,61400.0
2012-06-11 15:45:00,70.33,70.33,70.05,70.05,111000.0,58.1757,58.1757,57.9441,57.9441,111000.0
2012-06-11 15:50:00,70.05,70.06,69.94,69.96,210900.0,57.9441,57.9524,57.8531,57.8696,210900.0
2012-06-11 15:55:00,69.94,70.12,69.91,70.12,655200.0,57.8531,58.002,57.8283,58.002,655200.0
2012-06-12 09:30:00,70.93,71.21,70.74,71.21,188300.0,58.672,58.9036,58.5148,58.9036,188300.0
2012-06-12 09:35:00,71.23,71.43,71.15,71.21,142900.0,58.9202,59.0856,58.854,58.9036,142900.0
2012-06-12 09:40:00,71.2,71.5,71.2,71.5,176900.0,58.8953,59.1435,58.8953,59.1435,176900.0
2012-06-12 09:45:00,71.5,71.7,71.47,71.56,117400.0,59.1435,59.3089,59.1187,59.1931,117400.0
2012-06-12 09:50:00,71.55,71.79,71.53,71.68,121400.0,59.1849,59.3834,59.1683,59.2924,121400.0
2012-06-12 09:55:00,71.68,71.77,71.52,71.6,83500.0,59.2924,59.3668,59.16,59.2262,83500.0
2012-06-12 10:00:00,71.58,71.81,71.5,71.52,89100.0,59.2097,59.3999,59.1435,59.16,89100.0
2012-06-12 10:05:00,71.52,71.58,71.33,71.42,88400.0,59.16,59.2097,59.0029,59.0773,88400.0
2012-06-12 10:10:00,71.43,71.47,71.25,71.28,93100.0,59.0856,59.1187,58.9367,58.9615,93100.0
2012-06-12 10:15:00,71.28,71.5,71.24,71.34,83100.0,58.9615,59.1435,58.9284,59.0111,83100.0
2012-06-12 10:20:00,71.32,71.46,71.24,71.33,47600.0,58.9946,59.1104,58.9284,59.0029,47600.0
2012-06-12 10:25:00,71.34,71.45,71.33,71.34,62500.0,59.0111,59.1021,59.0029,59.0111,62500.0
2012-06-12 10:30:00,71.33,71.34,71.16,71.25,55200.0,59.0029,59.0111,58.8623,58.9367,55200.0
2012-06-12 10:35:00,71.26,71.38,71.25,71.35,60100.0,58.945,59.0442,58.9367,59.0194,60100.0
2012-06-12 10:40:00,71.34,71.57,71.34,71.44,65200.0,59.0111,59.2014,59.0111,59.0939,65200.0
2012-06-12 10:45:00,71.44,71.54,71.4,71.46,68200.0,59.0939,59.1766,59.0608,59.1104,68200.0
2012-06-12 10:50:00,71.47,71.47,71.36,71.44,37000.0,59.1187,59.1187,59.0277,59.0939,37000.0
2012-06-12 10:55:00,71.46,71.52,71.38,71.49,69800.0,59.1104,59.16,59.0442,59.1352,69800.0
2012-06-12 11:00:00,71.5,71.61,71.41,71.57,59900.0,59.1435,59.2345,59.069,59.2014,59900.0
2012-06-12 11:05:00,71.57,71.65,71.56,71.61,59600.0,59.2014,59.2676,59.1931,59.2345,59600.0
2012-06-12 11:10:00,71.61,71.8,71.6,71.74,85600.0,59.2345,59.3916,59.2262,59.342,85600.0
2012-06-12 11:15:00,71.77,71.81,71.73,71.77,54900.0,59.3668,59.3999,59.3337,59.3668,54900.0
2012-06-12 11:20:00,71.74,72.03,71.74,72.01,119000.0,59.342,59.5819,59.342,59.5654,119000.0
2012-06-12 11:25:00,72.02,72.06,71.9,71.93,57400.0,59.5736,59.6067,59.4744,59.4992,57400.0
2012-06-12 11:30:00,71.94,72.11,71.93,72.07,217900.0,59.5075,59.6481,59.4992,59.615,217900.0
2012-06-12 11:35:00,72.08,72.25,72.04,72.25,95900.0,59.6233,59.7639,59.5902,59.7639,95900.0
2012-06-12 11:40:00,72.24,72.31,72.2,72.28,90700.0,59.7556,59.8135,59.7225,59.7887,90700.0
2012-06-12 11:45:00,72.28,72.36,72.16,72.16,81800.0,59.7887,59.8549,59.6894,59.6894,81800.0
2012-06-12 11:50:00,72.17,72.2,72.11,72.11,45000.0,59.6977,59.7225,59.6481,59.6481,45000.0
2012-06-12 11:55:00,72.11,72.11,71.96,71.96,59500.0,59.6481,59.6481,59.524,59.524,59500.0
2012-06-12 12:00:00,71.96,72.08,71.96,72.03,33200.0,59.524,59.6233,59.524,59.5819,33200.0
2012-06-12 12:05:00,72.03,72.03,71.93,71.99,38300.0,59.5819,59.5819,59.4992,59.5488,38300.0
2012-06-12 12:10:00,72.0,72.0,71.91,71.92,49000.0,59.5571,59.5571,59.4826,59.4909,49000.0
2012-06-12 12:15:00,71.91,72.02,71.85,72.0,47100.0,59.4826,59.5736,59.433,59.5571,47100.0
2012-06-12 12:20:00,72.0,72.05,71.96,72.01,28200.0,59.5571,59.5984,59.524,59.5654,28200.0
2012-06-12 12:25:00,72.02,72.03,71.92,71.92,29600.0,59.5736,59.5819,59.4909,59.4909,29600.0
2012-06-12 12:30:00,71.92,72.03,71.9,72.01,43400.0,59.4909,59.5819,59.4744,59.5654,43400.0
2012-06-12 12:35:00,72.0,72.09,72.0,72.03,21400.0,59.5571,59.6315,59.5571,59.5819,21400.0
2012-06-12 12:40:00,72.02,72.08,71.99,72.02,37600.0,59.5736,59.6233,59.5488,59.5736,37600.0
2012-06-12 12:45:00,72.02,72.04,71.97,71.97,18000.0,59.5736,59.5902,59.5323,59.5323,18000.0
2012-06-12 12:50:00,71.97,72.04,71.96,72.0,28200.0,59.5323,59.5902,59.524,59.5571,28200.0
2012-06-12 12:55:00,71.99,72.02,71.97,71.99,28200.0,59.5488,59.5736,59.5323,59.5488,28200.0
2012-06-12 13:00:00,71.98,71.98,71.92,71.93,39300.0,59.5405,59.5405,59.4909,59.4992,39300.0
2012-06-12 13:05:00,71.93,71.97,71.9,71.95,22400.0,59.4992,59.5323,59.4744,59.5157,22400.0
2012-06-12 13:10:00,71.95,72.15,71.94,72.05,39100.0,59.5157,59.6812,59.5075,59.5984,39100.0
2012-06-12 13:15:00,72.06,72.13,72.05,72.09,21200.0,59.6067,59.6646,59.5984,59.6315,21200.0
2012-06-12 13:20:00,72.09,72.21,72.08,72.14,67500.0,59.6315,59.7308,59.6233,59.6729,67500.0
2012-06-12 13:25:00,72.14,72.16,72.05,72.05,29500.0,59.6729,59.6894,59.5984,59.5984,29500.0
2012-06-12 13:30:00,72.05,72.12,72.03,72.08,48400.0,59.5984,59.6563,59.5819,59.6233,48400.0
2012-06-12 13:35:00,72.09,72.17,72.06,72.15,45000.0,59.6315,59.6977,59.6067,59.6812,45000.0
2012-06-12 13:40:00,72.15,72.21,72.1,72.11,31900.0,59.6812,59.7308,59.6398,59.6481,31900.0
2012-06-12 13:45:00,72.11,72.21,72.09,72.2,87400.0,59.6481,59.7308,59.6315,59.7225,87400.0
2012-06-12 13:50:00,72.21,72.27,72.19,72.23,53600.0,59.7308,59.7804,59.7142,59.7473,53600.0
2012-06-12 13:55:00,72.23,72.28,72.21,72.27,55600.0,59.7473,59.7887,59.7308,59.7804,55600.0
2012-06-12 14:00:00,72.28,72.34,72.22,72.34,50000.0,59.7887,59.8383,59.7391,59.8383,50000.0
2012-06-12 14:05:00,72.34,72.36,72.27,72.28,52200.0,59.8383,59.8549,59.7804,59.7887,52200.0
2012-06-12 14:10:00,72.28,72.34,72.22,72.28,51200.0,59.7887,59.8383,59.7391,59.7887,51200.0
2012-06-12 14:15:00,72.28,72.34,72.23,72.26,56400.0,59.7887,59.8383,59.7473,59.7722,56400.0
2012-06-12 14:20:00,72.26,72.36,72.24,72.28,58200.0,59.7722,59.8549,59.7556,59.7887,58200.0
2012-06-12 14:25:00,72.27,72.27,72.18,72.21,48300.0,59.7804,59.7804,59.706,59.7308,48300.0
2012-06-12 14:30:00,72.21,72.4,72.21,72.39,94500.0,59.7308,59.888,59.7308,59.8797,94500.0
2012-06-12 14:35:00,72.41,72.45,72.36,72.43,54100.0,59.8962,59.9293,59.8549,59.9128,54100.0
2012-06-12 14:40:00,72.42,72.44,72.37,72.39,68200.0,59.9045,59.921,59.8631,59.8797,68200.0
2012-06-12 14:45:00,72.39,72.42,72.34,72.42,61400.0,59.8797,59.9045,59.8383,59.9045,61400.0
2012-06-12 14:50:00,72.42,72.42,72.27,72.31,50800.0,59.9045,59.9045,59.7804,59.8135,50800.0
2012-06-12 14:55:00,72.32,72.42,72.32,72.39,47900.0,59.8218,59.9045,59.8218,59.8797,47900.0
2012-06-12 15:00:00,72.38,72.45,72.35,72.42,71000.0,59.8714,59.9293,59.8466,59.9045,71000.0
2012-06-12 15:05:00,72.42,72.47,72.4,72.47,70200.0,59.9045,59.9459,59.888,59.9459,70200.0
2012-06-12 15:10:00,72.46,72.5,72.43,72.44,65800.0,59.9376,59.9707,59.9128,59.921,65800.0
2012-06-12 15:15:00,72.44,72.49,72.42,72.45,67500.0,59.921,59.9624,59.9045,59.9293,67500.0
2012-06-12 15:20:00,72.45,72.5,72.41,72.5,94000.0,59.9293,59.9707,59.8962,59.9707,94000.0
2012-06-12 15:25:00,72.5,72.62,72.46,72.62,115900.0,59.9707,60.0699,59.9376,60.0699,115900.0
2012-06-12 15:30:00,72.61,72.63,72.52,72.52,117200.0,60.0617,60.0782,59.9872,59.9872,117200.0
2012-06-12 15:35:00,72.52,72.59,72.51,72.58,150100.0,59.9872,60.0451,59.9789,60.0368,150100.0
2012-06-12 15:40:00,72.59,72.82,72.55,72.74,140000.0,60.0451,60.2354,60.012,60.1692,140000.0
2012-06-12 15:45:00,72.74,72.74,72.64,72.66,157600.0,60.1692,60.1692,60.0865,60.103,157600.0
2012-06-12 15:50:00,72.66,72.74,72.62,72.71,178500.0,60.103,60.1692,60.0699,60.1444,178500.0
2012-06-12 15:55:00,72.71,72.71,72.55,72.6,387000.0,60.1444,60.1444,60.012,60.0534,387000.0
2012-06-13 09:30:00,72.41,72.48,72.12,72.23,85900.0,59.8962,59.9541,59.6563,59.7473,85900.0
2012-06-13 09:35:00,72.23,72.29,72.1,72.18,44800.0,59.7473,59.797,59.6398,59.706,44800.0
2012-06-13 09:40:00,72.15,72.2,72.04,72.1,54900.0,59.6812,59.7225,59.5902,59.6398,54900.0
2012-06-13 09:45:00,72.08,72.11,71.92,71.95,78200.0,59.6233,59.6481,59.4909,59.5157,78200.0
2012-06-13 09:50:00,71.97,72.03,71.83,72.03,51300.0,59.5323,59.5819,59.4165,59.5819,51300.0
2012-06-13 09:55:00,72.0,72.02,71.87,71.87,107300.0,59.5571,59.5736,59.4496,59.4496,107300.0
2012-06-13 10:00:00,71.87,72.03,71.85,71.99,61700.0,59.4496,59.5819,59.433,59.5488,61700.0
2012-06-13 10:05:00,72.0,72.12,71.97,72.04,71200.0,59.5571,59.6563,59.5323,59.5902,71200.0
2012-06-13 10:10:00,72.05,72.29,72.05,72.17,73400.0,59.5984,59.797,59.5984,59.6977,73400.0
2012-06-13 10:15:00,72.17,72.34,72.17,72.32,62700.0,59.6977,59.8383,59.6977,59.8218,62700.0
2012-06-13 10:20:00,72.33,72.38,72.22,72.27,37800.0,59.8301,59.8714,59.7391,59.7804,37800.0
2012-06-13 10:25:00,72.28,72.33,72.22,72.28,33200.0,59.7887,59.8301,59.7391,59.7887,33200.0
2012-06-13 10:30:00,72.29,72.4,72.28,72.39,39400.0,59.797,59.888,59.7887,59.8797,39400.0
2012-06-13 10:35:00,72.39,72.51,72.35,72.48,63600.0,59.8797,59.9789,59.8466,59.9541,63600.0
2012-06-13 10:40:00,72.49,72.53,72.41,72.51,64200.0,59.9624,59.9955,59.8962,59.9789,64200.0
2012-06-13 10:45:00,72.52,72.57,72.39,72.45,51700.0,59.9872,60.0286,59.8797,59.9293,51700.0
2012-06-13 10:50:00,72.46,72.61,72.45,72.59,57800.0,59.9376,60.0617,59.9293,60.0451,57800.0
2012-06-13 10:55:00,72.61,72.7,72.59,72.62,40500.0,60.0617,60.1361,60.0451,60.0699,40500.0
2012-06-13 11:00:00,72.62,72.62,72.36,72.41,47600.0,60.0699,60.0699,59.8549,59.8962,47600.0
2012-06-13 11:05:00,72.39,72.39,72.27,72.27,32700.0,59.8797,59.8797,59.7804,59.7804,32700.0
2012-06-13 11:10:00,72.28,72.31,72.22,72.28,71900.0,59.7887,59.8135,59.7391,59.7887,71900.0
2012-06-13 11:15:00,72.28,72.33,72.22,72.3,34400.0,59.7887,59.8301,59.7391,59.8052,34400.0
2012-06-13 11:20:00,72.3,72.33,72.27,72.32,52000.0,59.8052,59.8301,59.7804,59.8218,52000.0
2012-06-13 11:25:00,72.31,72.35,72.28,72.31,49600.0,59.8135,59.8466,59.7887,59.8135,49600.0
2012-06-13 11:30:00,72.32,72.48,72.29,72.48,56600.0,59.8218,59.9541,59.797,59.9541,56600.0
2012-06-13 11:35:00,72.49,72.49,72.38,72.41,55500.0,59.9624,59.9624,59.8714,59.8962,55500.0
2012-06-13 11:40:00,72.41,72.44,72.37,72.41,51700.0,59.8962,59.921,59.8631,59.8962,51700.0
2012-06-13 11:45:00,72.4,72.41,72.34,72.38,49900.0,59.888,59.8962,59.8383,59.8714,49900.0
2012-06-13 11:50:00,72.37,72.39,72.24,72.29,49200.0,59.8631,59.8797,59.7556,59.797,49200.0
2012-06-13 11:55:00,72.28,72.3,72.22,72.26,22600.0,59.7887,59.8052,59.7391,59.7722,22600.0
2012-06-13 12:00:00,72.25,72.32,72.25,72.3,34600.0,59.7639,59.8218,59.7639,59.8052,34600.0
2012-06-13 12:05:00,72.28,72.3,72.21,72.27,52800.0,59.7887,59.8052,59.7308,59.7804,52800.0
2012-06-13 12:10:00,72.28,72.37,72.25,72.35,57400.0,59.7887,59.8631,59.7639,59.8466,57400.0
2012-06-13 12:15:00,72.36,72.44,72.34,72.43,60200.0,59.8549,59.921,59.8383,59.9128,60200.0
2012-06-13 12:20:00,72.44,72.44,72.35,72.38,45900.0,59.921,59.921,59.8466,59.8714,45900.0
2012-06-13 12:25:00,72.37,72.41,72.31,72.31,19600.0,59.8631,59.8962,59.8135,59.8135,19600.0
2012-06-13 12:30:00,72.33,72.44,72.33,72.41,24900.0,59.8301,59.921,59.8301,59.8962,24900.0
2012-06-13 12:35:00,72.41,72.49,72.39,72.49,18300.0,59.8962,59.9624,59.8797,59.9624,18300.0
2012-06-13 12:40:00,72.49,72.54,72.47,72.49,25100.0,59.9624,60.0038,59.9459,59.9624,25100.0
2012-06-13 12:45:00,72.51,72.61,72.45,72.46,43900.0,59.9789,60.0617,59.9293,59.9376,43900.0
2012-06-13 12:50:00,72.46,72.51,72.43,72.47,28800.0,59.9376,59.9789,59.9128,59.9459,28800.0
2012-06-13 12:55:00,72.47,72.47,72.39,72.4,24200.0,59.9459,59.9459,59.8797,59.888,24200.0
2012-06-13 13:00:00,72.41,72.46,72.37,72.37,22000.0,59.8962,59.9376,59.8631,59.8631,22000.0
2012-06-13 13:05:00,72.36,72.47,72.33,72.46,26200.0,59.8549,59.9459,59.8301,59.9376,26200.0
2012-06-13 13:10:00,72.46,72.47,72.38,72.43,37300.0,59.9376,59.9459,59.8714,59.9128,37300.0
2012-06-13 13:15:00,72.43,72.46,72.38,72.45,23100.0,59.9128,59.9376,59.8714,59.9293,23100.0
2012-06-13 13:20:00,72.45,72.45,72.38,72.38,9900.0,59.9293,59.9293,59.8714,59.8714,9900.0
2012-06-13 13:25:00,72.38,72.53,72.36,72.49,48100.0,59.8714,59.9955,59.8549,59.9624,48100.0
2012-06-13 13:30:00,72.47,72.56,72.47,72.56,33800.0,59.9459,60.0203,59.9459,60.0203,33800.0
2012-06-13 13:35:00,72.55,72.56,72.45,72.49,31800.0,60.012,60.0203,59.9293,59.9624,31800.0
2012-06-13 13:40:00,72.49,72.49,72.34,72.35,38300.0,59.9624,59.9624,59.8383,59.8466,38300.0
2012-06-13 13:45:00,72.34,72.37,72.26,72.3,28000.0,59.8383,59.8631,59.7722,59.8052,28000.0
2012-06-13 13:50:00,72.3,72.34,72.28,72.34,24800.0,59.8052,59.8383,59.7887,59.8383,24800.0
2012-06-13 13:55:00,72.34,72.34,72.16,72.21,22000.0,59.8383,59.8383,59.6894,59.7308,22000.0
2012-06-13 14:00:00,72.21,72.28,72.17,72.26,41300.0,59.7308,59.7887,59.6977,59.7722,41300.0
2012-06-13 14:05:00,72.26,72.33,72.25,72.31,63100.0,59.7722,59.8301,59.7639,59.8135,63100.0
2012-06-13 14:10:00,72.31,72.33,72.26,72.31,49800.0,59.8135,59.8301,59.7722,59.8135,49800.0
2012-06-13 14:15:00,72.31,72.42,72.29,72.4,46700.0,59.8135,59.9045,59.797,59.888,46700.0
2012-06-13 14:20:00,72.4,72.44,72.34,72.4,34100.0,59.888,59.921,59.8383,59.888,34100.0
2012-06-13 14:25:00,72.41,72.41,72.32,72.37,38500.0,59.8962,59.8962,59.8218,59.8631,38500.0
2012-06-13 14:30:00,72.36,72.44,72.31,72.37,48900.0,59.8549,59.921,59.8135,59.8631,48900.0
2012-06-13 14:35:00,72.35,72.37,72.3,72.31,31700.0,59.8466,59.8631,59.8052,59.8135,31700.0
2012-06-13 14:40:00,72.32,72.35,72.18,72.18,30900.0,59.8218,59.8466,59.706,59.706,30900.0
2012-06-13 14:45:00,72.17,72.18,72.07,72.14,36500.0,59.6977,59.706,59.615,59.6729,36500.0
2012-06-13 14:50:00,72.14,72.14,72.04,72.04,30500.0,59.6729,59.6729,59.5902,59.5902,30500.0
2012-06-13 14:55:00,72.05,72.11,72.05,72.07,44200.0,59.5984,59.6481,59.5984,59.615,44200.0
2012-06-13 15:00:00,72.08,72.14,72.0,72.01,57800.0,59.6233,59.6729,59.5571,59.5654,57800.0
2012-06-13 15:05:00,72.0,72.08,71.95,72.06,38500.0,59.5571,59.6233,59.5157,59.6067,38500.0
2012-06-13 15:10:00,72.07,72.07,71.98,72.02,74300.0,59.615,59.615,59.5405,59.5736,74300.0
2012-06-13 15:15:00,72.01,72.03,71.83,71.85,71200.0,59.5654,59.5819,59.4165,59.433,71200.0
2012-06-13 15:20:00,71.85,71.88,71.79,71.87,59900.0,59.433,59.4578,59.3834,59.4496,59900.0
2012-06-13 15:25:00,71.87,71.87,71.58,71.59,102600.0,59.4496,59.4496,59.2097,59.2179,102600.0
2012-06-13 15:30:00,71.59,71.83,71.58,71.79,147400.0,59.2179,59.4165,59.2097,59.3834,147400.0
2012-06-13 15:35:00,71.78,71.86,71.76,71.81,65900.0,59.3751,59.4413,59.3586,59.3999,65900.0
2012-06-13 15:40:00,71.81,71.86,71.74,71.79,64900.0,59.3999,59.4413,59.342,59.3834,64900.0
2012-06-13 15:45:00,71.79,71.88,71.72,71.73,143400.0,59.3834,59.4578,59.3255,59.3337,143400.0
2012-06-13 15:50:00,71.74,71.81,71.68,71.76,112100.0,59.342,59.3999,59.2924,59.3586,112100.0
2012-06-13 15:55:00,71.77,72.1,71.76,72.1,431600.0,59.3668,59.6398,59.3586,59.6398,431600.0
2012-06-14 09:30:00,72.01,72.1,71.69,71.69,82200.0,59.5654,59.6398,59.3007,59.3007,82200.0
2012-06-14 09:35:00,71.67,71.92,71.67,71.81,16000.0,59.2841,59.4909,59.2841,59.3999,16000.0
2012-06-14 09:40:00,71.78,72.06,71.68,71.96,59100.0,59.3751,59.6067,59.2924,59.524,59100.0
2012-06-14 09:45:00,71.97,72.1,71.89,72.06,38700.0,59.5323,59.6398,59.4661,59.6067,38700.0
2012-06-14 09:50:00,72.06,72.1,71.87,72.02,18200.0,59.6067,59.6398,59.4496,59.5736,18200.0
2012-06-14 09:55:00,72.06,72.26,72.01,72.25,56000.0,59.6067,59.7722,59.5654,59.7639,56000.0
2012-06-14 10:00:00,72.22,72.3,72.14,72.18,53000.0,59.7391,59.8052,59.6729,59.706,53000.0
2012-06-14 10:05:00,72.18,72.29,72.12,72.2,34800.0,59.706,59.797,59.6563,59.7225,34800.0
2012-06-14 10:10:00,72.18,72.26,72.13,72.14,59400.0,59.706,59.7722,59.6646,59.6729,59400.0
2012-06-14 10:15:00,72.13,72.18,72.1,72.12,27100.0,59.6646,59.706,59.6398,59.6563,27100.0
2012-06-14 10:20:00,72.12,72.2,72.08,72.17,60300.0,59.6563,59.7225,59.6233,59.6977,60300.0
2012-06-14 10:25:00,72.18,72.22,72.15,72.2,186100.0,59.706,59.7391,59.6812,59.7225,186100.0
2012-06-14 10:30:00,72.21,72.23,72.14,72.17,232500.0,59.7308,59.7473,59.6729,59.6977,232500.0
2012-06-14 10:35:00,72.17,72.21,72.09,72.12,45000.0,59.6977,59.7308,59.6315,59.6563,45000.0
2012-06-14 10:40:00,72.12,72.19,72.12,72.15,35400.0,59.6563,59.7142,59.6563,59.6812,35400.0
2012-06-14 10:45:00,72.15,72.21,72.12,72.16,58100.0,59.6812,59.7308,59.6563,59.6894,58100.0
2012-06-14 10:50:00,72.16,72.21,72.13,72.19,32000.0,59.6894,59.7308,59.6646,59.7142,32000.0
2012-06-14 10:55:00,72.18,72.23,72.14,72.15,54600.0,59.706,59.7473,59.6729,59.6812,54600.0
2012-06-14 11:00:00,72.16,72.2,72.1,72.14,33300.0,59.6894,59.7225,59.6398,59.6729,33300.0
2012-06-14 11:05:00,72.15,72.2,72.13,72.2,32200.0,59.6812,59.7225,59.6646,59.7225,32200.0
2012-06-14 11:10:00,72.18,72.21,72.15,72.19,38200.0,59.706,59.7308,59.6812,59.7142,38200.0
2012-06-14 11:15:00,72.19,72.2,72.09,72.14,289500.0,59.7142,59.7225,59.6315,59.6729,289500.0
2012-06-14 11:20:00,72.14,72.17,72.11,72.17,36600.0,59.6729,59.6977,59.6481,59.6977,36600.0
2012-06-14 11:25:00,72.17,72.19,72.12,72.14,26600.0,59.6977,59.7142,59.6563,59.6729,26600.0
2012-06-14 11:30:00,72.14,72.18,72.04,72.04,36700.0,59.6729,59.706,59.5902,59.5902,36700.0
2012-06-14 11:35:00,72.03,72.06,71.98,72.01,65800.0,59.5819,59.6067,59.5405,59.5654,65800.0
2012-06-14 11:40:00,72.01,72.04,71.98,71.99,41800.0,59.5654,59.5902,59.5405,59.5488,41800.0
2012-06-14 11:45:00,71.99,72.01,71.95,71.96,29000.0,59.5488,59.5654,59.5157,59.524,29000.0
2012-06-14 11:50:00,71.96,71.99,71.95,71.97,25900.0,59.524,59.5488,59.5157,59.5323,25900.0
2012-06-14 11:55:00,71.97,71.98,71.94,71.98,70800.0,59.5323,59.5405,59.5075,59.5405,70800.0
2012-06-14 12:00:00,71.98,72.03,71.98,72.0,55500.0,59.5405,59.5819,59.5405,59.5571,55500.0
2012-06-14 12:05:00,72.01,72.02,71.98,71.99,35500.0,59.5654,59.5736,59.5405,59.5488,35500.0
2012-06-14 12:10:00,71.99,72.02,71.96,71.99,74400.0,59.5488,59.5736,59.524,59.5488,74400.0
2012-06-14 12:15:00,71.99,72.01,71.97,71.99,46000.0,59.5488,59.5654,59.5323,59.5488,46000.0
2012-06-14 12:20:00,71.98,72.01,71.91,72.0,65200.0,59.5405,59.5654,59.4826,59.5571,65200.0
2012-06-14 12:25:00,72.0,72.01,71.98,71.98,30800.0,59.5571,59.5654,59.5405,59.5405,30800.0
2012-06-14 12:30:00,71.98,72.0,71.96,71.99,25200.0,59.5405,59.5571,59.524,59.5488,25200.0
2012-06-14 12:35:00,71.99,72.0,71.98,72.0,30800.0,59.5488,59.5571,59.5405,59.5571,30800.0
2012-06-14 12:40:00,72.0,72.0,71.96,71.98,36000.0,59.5571,59.5571,59.524,59.5405,36000.0
2012-06-14 12:45:00,71.97,72.0,71.95,71.98,61100.0,59.5323,59.5571,59.5157,59.5405,61100.0
2012-06-14 12:50:00,71.98,72.0,71.97,71.98,39900.0,59.5405,59.5571,59.5323,59.5405,39900.0
2012-06-14 12:55:00,71.98,72.01,71.98,71.98,45200.0,59.5405,59.5654,59.5405,59.5405,45200.0
2012-06-14 13:00:00,71.98,72.01,71.98,72.0,43800.0,59.5405,59.5654,59.5405,59.5571,43800.0
2012-06-14 13:05:00,72.01,72.02,71.97,72.01,34700.0,59.5654,59.5736,59.5323,59.5654,34700.0
2012-06-14 13:10:00,72.0,72.02,72.0,72.0,28600.0,59.5571,59.5736,59.5571,59.5571,28600.0
2012-06-14 13:15:00,71.99,72.0,71.97,72.0,35800.0,59.5488,59.5571,59.5323,59.5571,35800.0
2012-06-14 13:20:00,72.0,72.01,71.97,71.98,88000.0,59.5571,59.5654,59.5323,59.5405,88000.0
2012-06-14 13:25:00,71.99,72.0,71.96,71.98,26900.0,59.5488,59.5571,59.524,59.5405,26900.0
2012-06-14 13:30:00,71.97,71.98,71.92,71.95,66000.0,59.5323,59.5405,59.4909,59.5157,66000.0
2012-06-14 13:35:00,71.95,71.97,71.91,71.96,34700.0,59.5157,59.5323,59.4826,59.524,34700.0
2012-06-14 13:40:00,71.96,71.96,71.88,71.89,43800.0,59.524,59.524,59.4578,59.4661,43800.0
2012-06-14 13:45:00,71.89,71.89,71.76,71.77,63100.0,59.4661,59.4661,59.3586,59.3668,63100.0
2012-06-14 13:50:00,71.78,71.78,71.67,71.68,206600.0,59.3751,59.3751,59.2841,59.2924,206600.0
2012-06-14 13:55:00,71.69,71.7,71.62,71.62,29800.0,59.3007,59.3089,59.2428,59.2428,29800.0
2012-06-14 14:00:00,71.62,71.74,71.6,71.67,47300.0,59.2428,59.342,59.2262,59.2841,47300.0
2012-06-14 14:05:00,71.69,71.77,71.67,71.71,29000.0,59.3007,59.3668,59.2841,59.3172,29000.0
2012-06-14 14:10:00,71.72,71.72,71.64,71.68,38700.0,59.3255,59.3255,59.2593,59.2924,38700.0
2012-06-14 14:15:00,71.68,71.7,71.57,71.59,48900.0,59.2924,59.3089,59.2014,59.2179,48900.0
2012-06-14 14:20:00,71.59,71.6,71.5,71.51,59800.0,59.2179,59.2262,59.1435,59.1518,59800.0
2012-06-14 14:25:00,71.51,71.59,71.45,71.56,99000.0,59.1518,59.2179,59.1021,59.1931,99000.0
2012-06-14 14:30:00,71.56,71.59,71.51,71.53,58600.0,59.1931,59.2179,59.1518,59.1683,58600.0
2012-06-14 14:35:00,71.54,71.6,71.53,71.59,81400.0,59.1766,59.2262,59.1683,59.2179,81400.0
2012-06-14 14:40:00,71.59,71.64,71.58,71.63,33300.0,59.2179,59.2593,59.2097,59.251,33300.0
2012-06-14 14:45:00,71.63,71.64,71.59,71.64,76900.0,59.251,59.2593,59.2179,59.2593,76900.0
2012-06-14 14:50:00,71.64,71.64,71.58,71.58,61300.0,59.2593,59.2593,59.2097,59.2097,61300.0
2012-06-14 14:55:00,71.58,71.58,71.49,71.55,48900.0,59.2097,59.2097,59.1352,59.1849,48900.0
2012-06-14 15:00:00,71.53,71.59,71.53,71.59,42600.0,59.1683,59.2179,59.1683,59.2179,42600.0
2012-06-14 15:05:00,71.59,72.18,71.59,71.88,231800.0,59.2179,59.706,59.2179,59.4578,231800.0
2012-06-14 15:10:00,71.88,72.04,71.86,71.97,210800.0,59.4578,59.5902,59.4413,59.5323,210800.0
2012-06-14 15:15:00,71.98,71.98,71.47,71.49,167400.0,59.5405,59.5405,59.1187,59.1352,167400.0
2012-06-14 15:20:00,71.5,71.53,71.39,71.43,118500.0,59.1435,59.1683,59.0525,59.0856,118500.0
2012-06-14 15:25:00,71.44,71.6,71.39,71.47,55600.0,59.0939,59.2262,59.0525,59.1187,55600.0
2012-06-14 15:30:00,71.45,71.7,71.43,71.65,63600.0,59.1021,59.3089,59.0856,59.2676,63600.0
2012-06-14 15:35:00,71.65,71.86,71.65,71.83,71900.0,59.2676,59.4413,59.2676,59.4165,71900.0
2012-06-14 15:40:00,71.84,71.88,71.69,71.73,76100.0,59.4247,59.4578,59.3007,59.3337,76100.0
2012-06-14 15:45:00,71.72,71.95,71.72,71.81,144700.0,59.3255,59.5157,59.3255,59.3999,144700.0
2012-06-14 15:50:00,71.82,71.92,71.71,71.73,140800.0,59.4082,59.4909,59.3172,59.3337,140800.0
2012-06-14 15:55:00,71.74,71.86,71.68,71.86,179400.0,59.342,59.4413,59.2924,59.4413,179400.0
2012-06-15 09:30:00,72.22,72.38,72.01,72.01,1396200.0,59.7391,59.8714,59.5654,59.5654,1396200.0
2012-06-15 09:35:00,72.02,72.13,71.91,71.97,69300.0,59.5736,59.6646,59.4826,59.5323,69300.0
2012-06-15 09:40:00,71.97,72.09,71.93,71.98,37100.0,59.5323,59.6315,59.4992,59.5405,37100.0
2012-06-15 09:45:00,71.97,72.02,71.73,71.76,50900.0,59.5323,59.5736,59.3337,59.3586,50900.0
2012-06-15 09:50:00,71.78,71.96,71.72,71.8,50200.0,59.3751,59.524,59.3255,59.3916,50200.0
2012-06-15 09:55:00,71.85,72.06,71.81,71.82,91200.0,59.433,59.6067,59.3999,59.4082,91200.0
2012-06-15 10:00:00,71.84,72.02,71.83,71.93,48400.0,59.4247,59.5736,59.4165,59.4992,48400.0
2012-06-15 10:05:00,71.92,72.03,71.84,71.9,26000.0,59.4909,59.5819,59.4247,59.4744,26000.0
2012-06-15 10:10:00,71.93,72.02,71.84,71.99,45200.0,59.4992,59.5736,59.4247,59.5488,45200.0
2012-06-15 10:15:00,71.99,72.02,71.85,71.89,25900.0,59.5488,59.5736,59.433,59.4661,25900.0
2012-06-15 10:20:00,71.87,71.9,71.83,71.89,31000.0,59.4496,59.4744,59.4165,59.4661,31000.0
2012-06-15 10:25:00,71.89,71.99,71.89,71.99,30300.0,59.4661,59.5488,59.4661,59.5488,30300.0
2012-06-15 10:30:00,71.98,72.07,71.89,72.03,36900.0,59.5405,59.615,59.4661,59.5819,36900.0
2012-06-15 10:35:00,72.03,72.11,71.92,72.02,44700.0,59.5819,59.6481,59.4909,59.5736,44700.0
2012-06-15 10:40:00,72.03,72.04,71.95,71.98,35500.0,59.5819,59.5902,59.5157,59.5405,35500.0
2012-06-15 10:45:00,71.98,72.07,71.96,71.98,35400.0,59.5405,59.615,59.524,59.5405,35400.0
2012-06-15 10:50:00,71.99,71.99,71.92,71.95,32800.0,59.5488,59.5488,59.4909,59.5157,32800.0
2012-06-15 10:55:00,71.95,71.97,71.86,71.86,18900.0,59.5157,59.5323,59.4413,59.4413,18900.0
2012-06-15 11:00:00,71.86,71.89,71.73,71.73,53300.0,59.4413,59.4661,59.3337,59.3337,53300.0
2012-06-15 11:05:00,71.73,71.75,71.59,71.61,81000.0,59.3337,59.3503,59.2179,59.2345,81000.0
2012-06-15 11:10:00,71.62,71.66,71.58,71.65,34400.0,59.2428,59.2758,59.2097,59.2676,34400.0
2012-06-15 11:15:00,71.63,71.81,71.63,71.78,41000.0,59.251,59.3999,59.251,59.3751,41000.0
2012-06-15 11:20:00,71.78,71.8,71.74,71.74,24400.0,59.3751,59.3916,59.342,59.342,24400.0
2012-06-15 11:25:00,71.76,71.81,71.73,71.81,19000.0,59.3586,59.3999,59.3337,59.3999,19000.0
2012-06-15 11:30:00,71.81,71.92,71.79,71.88,23500.0,59.3999,59.4909,59.3834,59.4578,23500.0
2012-06-15 11:35:00,71.89,71.95,71.85,71.87,51100.0,59.4661,59.5157,59.433,59.4496,51100.0
2012-06-15 11:40:00,71.87,71.89,71.75,71.76,30900.0,59.4496,59.4661,59.3503,59.3586,30900.0
2012-06-15 11:45:00,71.76,71.79,71.73,71.73,41800.0,59.3586,59.3834,59.3337,59.3337,41800.0
2012-06-15 11:50:00,71.74,71.74,71.64,71.66,31200.0,59.342,59.342,59.2593,59.2758,31200.0
2012-06-15 11:55:00,71.65,71.67,71.62,71.66,11400.0,59.2676,59.2841,59.2428,59.2758,11400.0
2012-06-15 12:00:00,71.67,71.75,71.67,71.74,13600.0,59.2841,59.3503,59.2841,59.342,13600.0
2012-06-15 12:05:00,71.74,71.83,71.74,71.78,15500.0,59.342,59.4165,59.342,59.3751,15500.0
2012-06-15 12:10:00,71.78,71.81,71.78,71.8,8300.0,59.3751,59.3999,59.3751,59.3916,8300.0
2012-06-15 12:15:00,71.81,71.86,71.81,71.85,10500.0,59.3999,59.4413,59.3999,59.433,10500.0
2012-06-15 12:20:00,71.84,71.88,71.83,71.83,17800.0,59.4247,59.4578,59.4165,59.4165,17800.0
2012-06-15 12:25:00,71.82,71.87,71.82,71.87,16700.0,59.4082,59.4496,59.4082,59.4496,16700.0
2012-06-15 12:30:00,71.85,71.86,71.8,71.82,17900.0,59.433,59.4413,59.3916,59.4082,17900.0
2012-06-15 12:35:00,71.83,71.86,71.78,71.86,9900.0,59.4165,59.4413,59.3751,59.4413,9900.0
2012-06-15 12:40:00,71.86,71.87,71.82,71.85,6600.0,59.4413,59.4496,59.4082,59.433,6600.0
2012-06-15 12:45:00,71.86,71.92,71.86,71.9,23300.0,59.4413,59.4909,59.4413,59.4744,23300.0
2012-06-15 12:50:00,71.9,71.9,71.85,71.86,6300.0,59.4744,59.4744,59.433,59.4413,6300.0
2012-06-15 12:55:00,71.86,71.9,71.83,71.89,9600.0,59.4413,59.4744,59.4165,59.4661,9600.0
2012-06-15 13:00:00,71.9,71.94,71.85,71.93,22700.0,59.4744,59.5075,59.433,59.4992,22700.0
2012-06-15 13:05:00,71.95,71.97,71.92,71.95,17800.0,59.5157,59.5323,59.4909,59.5157,17800.0
2012-06-15 13:10:00,71.95,71.98,71.94,71.97,7400.0,59.5157,59.5405,59.5075,59.5323,7400.0
2012-06-15 13:15:00,71.97,72.03,71.96,72.01,14400.0,59.5323,59.5819,59.524,59.5654,14400.0
2012-06-15 13:20:00,72.0,72.0,71.91,71.94,10600.0,59.5571,59.5571,59.4826,59.5075,10600.0
2012-06-15 13:25:00,71.94,71.96,71.9,71.92,10600.0,59.5075,59.524,59.4744,59.4909,10600.0
2012-06-15 13:30:00,71.92,71.99,71.91,71.97,17600.0,59.4909,59.5488,59.4826,59.5323,17600.0
2012-06-15 13:35:00,71.97,72.05,71.94,71.97,24800.0,59.5323,59.5984,59.5075,59.5323,24800.0
2012-06-15 13:40:00,71.96,71.99,71.89,71.94,17400.0,59.524,59.5488,59.4661,59.5075,17400.0
2012-06-15 13:45:00,71.96,72.02,71.96,72.02,12300.0,59.524,59.5736,59.524,59.5736,12300.0
2012-06-15 13:50:00,72.02,72.03,71.96,71.98,13300.0,59.5736,59.5819,59.524,59.5405,13300.0
2012-06-15 13:55:00,71.97,72.01,71.94,71.97,13500.0,59.5323,59.5654,59.5075,59.5323,13500.0
2012-06-15 14:00:00,71.96,72.0,71.94,71.98,16600.0,59.524,59.5571,59.5075,59.5405,16600.0
2012-06-15 14:05:00,71.98,71.99,71.9,71.91,22500.0,59.5405,59.5488,59.4744,59.4826,22500.0
2012-06-15 14:10:00,71.92,71.92,71.87,71.89,17000.0,59.4909,59.4909,59.4496,59.4661,17000.0
2012-06-15 14:15:00,71.87,71.89,71.83,71.84,20000.0,59.4496,59.4661,59.4165,59.4247,20000.0
2012-06-15 14:20:00,71.84,71.92,71.83,71.92,12600.0,59.4247,59.4909,59.4165,59.4909,12600.0
2012-06-15 14:25:00,71.92,71.96,71.88,71.91,35700.0,59.4909,59.524,59.4578,59.4826,35700.0
2012-06-15 14:30:00,71.91,71.95,71.9,71.94,22900.0,59.4826,59.5157,59.4744,59.5075,22900.0
2012-06-15 14:35:00,71.94,72.0,71.92,71.94,44700.0,59.5075,59.5571,59.4909,59.5075,44700.0
2012-06-15 14:40:00,71.95,71.98,71.9,71.95,20300.0,59.5157,59.5405,59.4744,59.5157,20300.0
2012-06-15 14:45:00,71.94,71.95,71.84,71.84,23900.0,59.5075,59.5157,59.4247,59.4247,23900.0
2012-06-15 14:50:00,71.87,71.88,71.8,71.82,13700.0,59.4496,59.4578,59.3916,59.4082,13700.0
2012-06-15 14:55:00,71.81,71.87,71.81,71.84,22100.0,59.3999,59.4496,59.3999,59.4247,22100.0
2012-06-15 15:00:00,71.84,71.9,71.82,71.89,18600.0,59.4247,59.4744,59.4082,59.4661,18600.0
2012-06-15 15:05:00,71.9,71.93,71.83,71.86,23400.0,59.4744,59.4992,59.4165,59.4413,23400.0
2012-06-15 15:10:00,71.86,71.88,71.83,71.87,46700.0,59.4413,59.4578,59.4165,59.4496,46700.0
2012-06-15 15:15:00,71.87,71.87,71.83,71.84,22400.0,59.4496,59.4496,59.4165,59.4247,22400.0
2012-06-15 15:20:00,71.84,71.88,71.84,71.86,49400.0,59.4247,59.4578,59.4247,59.4413,49400.0
2012-06-15 15:25:00,71.85,71.88,71.84,71.86,21500.0,59.433,59.4578,59.4247,59.4413,21500.0
2012-06-15 15:30:00,71.87,71.88,71.81,71.83,31000.0,59.4496,59.4578,59.3999,59.4165,31000.0
2012-06-15 15:35:00,71.83,71.87,71.77,71.78,39200.0,59.4165,59.4496,59.3668,59.3751,39200.0
2012-06-15 15:40:00,71.78,71.83,71.67,71.67,82400.0,59.3751,59.4165,59.2841,59.2841,82400.0
2012-06-15 15:45:00,71.66,71.77,71.63,71.74,124800.0,59.2758,59.3668,59.251,59.342,124800.0
2012-06-15 15:50:00,71.75,71.86,71.72,71.86,147700.0,59.3503,59.4413,59.3255,59.4413,147700.0
2012-06-15 15:55:00,71.85,71.99,71.82,71.95,203600.0,59.433,59.5488,59.4082,59.5157,203600.0
2012-06-18 09:30:00,71.69,71.83,71.25,71.63,96200.0,59.3007,59.4165,58.9367,59.251,96200.0
2012-06-18 09:35:00,71.63,71.65,71.53,71.63,37700.0,59.251,59.2676,59.1683,59.251,37700.0
2012-06-18 09:40:00,71.65,71.86,71.6,71.8,57500.0,59.2676,59.4413,59.2262,59.3916,57500.0
2012-06-18 09:45:00,71.82,71.84,71.69,71.69,27700.0,59.4082,59.4247,59.3007,59.3007,27700.0
2012-06-18 09:50:00,71.7,71.77,71.64,71.65,32500.0,59.3089,59.3668,59.2593,59.2676,32500.0
2012-06-18 09:55:00,71.65,71.72,71.6,71.7,34800.0,59.2676,59.3255,59.2262,59.3089,34800.0
2012-06-18 10:00:00,71.7,71.74,71.58,71.74,55900.0,59.3089,59.342,59.2097,59.342,55900.0
2012-06-18 10:05:00,71.73,71.75,71.66,71.74,70000.0,59.3337,59.3503,59.2758,59.342,70000.0
2012-06-18 10:10:00,71.73,71.78,71.69,71.75,30000.0,59.3337,59.3751,59.3007,59.3503,30000.0
2012-06-18 10:15:00,71.74,71.88,71.72,71.87,27300.0,59.342,59.4578,59.3255,59.4496,27300.0
2012-06-18 10:20:00,71.9,71.9,71.78,71.83,38500.0,59.4744,59.4744,59.3751,59.4165,38500.0
2012-06-18 10:25:00,71.84,71.95,71.84,71.88,34400.0,59.4247,59.5157,59.4247,59.4578,34400.0
2012-06-18 10:30:00,71.88,71.95,71.85,71.85,24000.0,59.4578,59.5157,59.433,59.433,24000.0
2012-06-18 10:35:00,71.84,72.0,71.83,71.92,22900.0,59.4247,59.5571,59.4165,59.4909,22900.0
2012-06-18 10:40:00,71.94,72.01,71.93,71.97,35100.0,59.5075,59.5654,59.4992,59.5323,35100.0
2012-06-18 10:45:00,71.98,72.01,71.91,71.97,116100.0,59.5405,59.5654,59.4826,59.5323,116100.0
2012-06-18 10:50:00,71.98,72.01,71.88,71.92,49700.0,59.5405,59.5654,59.4578,59.4909,49700.0
2012-06-18 10:55:00,71.9,71.95,71.79,71.87,29200.0,59.4744,59.5157,59.3834,59.4496,29200.0
2012-06-18 11:00:00,71.85,71.9,71.77,71.81,39000.0,59.433,59.4744,59.3668,59.3999,39000.0
2012-06-18 11:05:00,71.81,71.83,71.6,71.62,78400.0,59.3999,59.4165,59.2262,59.2428,78400.0
2012-06-18 11:10:00,71.61,71.64,71.58,71.61,18700.0,59.2345,59.2593,59.2097,59.2345,18700.0
2012-06-18 11:15:00,71.62,71.71,71.6,71.67,34200.0,59.2428,59.3172,59.2262,59.2841,34200.0
2012-06-18 11:20:00,71.67,71.74,71.61,71.71,22900.0,59.2841,59.342,59.2345,59.3172,22900.0
2012-06-18 11:25:00,71.72,71.82,71.69,71.8,24200.0,59.3255,59.4082,59.3007,59.3916,24200.0
2012-06-18 11:30:00,71.79,71.84,71.74,71.77,24500.0,59.3834,59.4247,59.342,59.3668,24500.0
2012-06-18 11:35:00,71.76,71.8,71.71,71.73,27200.0,59.3586,59.3916,59.3172,59.3337,27200.0
2012-06-18 11:40:00,71.73,71.79,71.71,71.79,9600.0,59.3337,59.3834,59.3172,59.3834,9600.0
2012-06-18 11:45:00,71.79,71.94,71.76,71.81,31200.0,59.3834,59.5075,59.3586,59.3999,31200.0
2012-06-18 11:50:00,71.84,71.9,71.74,71.85,26800.0,59.4247,59.4744,59.342,59.433,26800.0
2012-06-18 11:55:00,71.87,71.95,71.83,71.95,24500.0,59.4496,59.5157,59.4165,59.5157,24500.0
2012-06-18 12:00:00,71.95,71.99,71.88,71.94,22400.0,59.5157,59.5488,59.4578,59.5075,22400.0
2012-06-18 12:05:00,71.94,71.97,71.9,71.94,22400.0,59.5075,59.5323,59.4744,59.5075,22400.0
2012-06-18 12:10:00,71.94,71.98,71.9,71.94,18800.0,59.5075,59.5405,59.4744,59.5075,18800.0
2012-06-18 12:15:00,71.95,71.97,71.91,71.92,23100.0,59.5157,59.5323,59.4826,59.4909,23100.0
2012-06-18 12:20:00,71.92,71.94,71.88,71.89,13800.0,59.4909,59.5075,59.4578,59.4661,13800.0
2012-06-18 12:25:00,71.88,71.93,71.85,71.85,6100.0,59.4578,59.4992,59.433,59.433,6100.0
2012-06-18 12:30:00,71.87,71.94,71.87,71.9,12400.0,59.4496,59.5075,59.4496,59.4744,12400.0
2012-06-18 12:35:00,71.93,71.96,71.84,71.87,15900.0,59.4992,59.524,59.4247,59.4496,15900.0
2012-06-18 12:40:00,71.88,71.96,71.87,71.95,14100.0,59.4578,59.524,59.4496,59.5157,14100.0
2012-06-18 12:45:00,71.95,71.98,71.91,71.98,23300.0,59.5157,59.5405,59.4826,59.5405,23300.0
2012-06-18 12:50:00,71.99,72.1,71.98,72.04,32200.0,59.5488,59.6398,59.5405,59.5902,32200.0
2012-06-18 12:55:00,72.05,72.08,71.92,71.95,31000.0,59.5984,59.6233,59.4909,59.5157,31000.0
2012-06-18 13:00:00,71.97,72.01,71.9,71.98,21100.0,59.5323,59.5654,59.4744,59.5405,21100.0
2012-06-18 13:05:00,71.96,72.05,71.96,72.0,17600.0,59.524,59.5984,59.524,59.5571,17600.0
2012-06-18 13:10:00,72.02,72.15,72.01,72.13,18200.0,59.5736,59.6812,59.5654,59.6646,18200.0
2012-06-18 13:15:00,72.13,72.15,72.06,72.07,25500.0,59.6646,59.6812,59.6067,59.615,25500.0
2012-06-18 13:20:00,72.08,72.18,72.08,72.13,26000.0,59.6233,59.706,59.6233,59.6646,26000.0
2012-06-18 13:25:00,72.13,72.22,72.12,72.16,45600.0,59.6646,59.7391,59.6563,59.6894,45600.0
2012-06-18 13:30:00,72.16,72.17,72.05,72.08,44000.0,59.6894,59.6977,59.5984,59.6233,44000.0
2012-06-18 13:35:00,72.08,72.17,72.08,72.1,63200.0,59.6233,59.6977,59.6233,59.6398,63200.0
2012-06-18 13:40:00,72.1,72.21,72.1,72.17,14700.0,59.6398,59.7308,59.6398,59.6977,14700.0
2012-06-18 13:45:00,72.17,72.19,72.12,72.12,19700.0,59.6977,59.7142,59.6563,59.6563,19700.0
2012-06-18 13:50:00,72.14,72.2,72.13,72.2,9600.0,59.6729,59.7225,59.6646,59.7225,9600.0
2012-06-18 13:55:00,72.19,72.25,72.16,72.24,40900.0,59.7142,59.7639,59.6894,59.7556,40900.0
2012-06-18 14:00:00,72.24,72.25,72.16,72.21,26900.0,59.7556,59.7639,59.6894,59.7308,26900.0
2012-06-18 14:05:00,72.2,72.24,72.2,72.22,23300.0,59.7225,59.7556,59.7225,59.7391,23300.0
2012-06-18 14:10:00,72.22,72.23,72.19,72.22,30400.0,59.7391,59.7473,59.7142,59.7391,30400.0
2012-06-18 14:15:00,72.22,72.26,72.15,72.22,81700.0,59.7391,59.7722,59.6812,59.7391,81700.0
2012-06-18 14:20:00,72.22,72.34,72.22,72.29,41800.0,59.7391,59.8383,59.7391,59.797,41800.0
2012-06-18 14:25:00,72.28,72.33,72.25,72.26,29900.0,59.7887,59.8301,59.7639,59.7722,29900.0
2012-06-18 14:30:00,72.27,72.31,72.23,72.27,26200.0,59.7804,59.8135,59.7473,59.7804,26200.0
2012-06-18 14:35:00,72.27,72.29,72.21,72.27,22700.0,59.7804,59.797,59.7308,59.7804,22700.0
2012-06-18 14:40:00,72.28,72.29,72.24,72.24,8900.0,59.7887,59.797,59.7556,59.7556,8900.0
2012-06-18 14:45:00,72.24,72.24,72.1,72.11,33000.0,59.7556,59.7556,59.6398,59.6481,33000.0
2012-06-18 14:50:00,72.11,72.15,72.06,72.09,32800.0,59.6481,59.6812,59.6067,59.6315,32800.0
2012-06-18 14:55:00,72.1,72.12,72.03,72.03,39900.0,59.6398,59.6563,59.5819,59.5819,39900.0
2012-06-18 15:00:00,72.03,72.03,71.99,71.99,53900.0,59.5819,59.5819,59.5488,59.5488,53900.0
2012-06-18 15:05:00,71.99,72.01,71.95,71.96,29700.0,59.5488,59.5654,59.5157,59.524,29700.0
2012-06-18 15:10:00,71.97,71.97,71.74,71.74,62600.0,59.5323,59.5323,59.342,59.342,62600.0
2012-06-18 15:15:00,71.74,71.8,71.71,71.78,45000.0,59.342,59.3916,59.3172,59.3751,45000.0
2012-06-18 15:20:00,71.78,71.78,71.68,71.7,38200.0,59.3751,59.3751,59.2924,59.3089,38200.0
2012-06-18 15:25:00,71.7,71.78,71.69,71.76,34300.0,59.3089,59.3751,59.3007,59.3586,34300.0
2012-06-18 15:30:00,71.76,71.84,71.73,71.75,61700.0,59.3586,59.4247,59.3337,59.3503,61700.0
2012-06-18 15:35:00,71.75,71.79,71.71,71.74,50100.0,59.3503,59.3834,59.3172,59.342,50100.0
2012-06-18 15:40:00,71.75,71.88,71.73,71.84,61000.0,59.3503,59.4578,59.3337,59.4247,61000.0
2012-06-18 15:45:00,71.83,71.92,71.79,71.86,60500.0,59.4165,59.4909,59.3834,59.4413,60500.0
2012-06-18 15:50:00,71.85,71.91,71.8,71.81,71000.0,59.433,59.4826,59.3916,59.3999,71000.0
2012-06-18 15:55:00,71.8,71.93,71.8,71.89,170800.0,59.3916,59.4992,59.3916,59.4661,170800.0
2012-06-19 09:30:00,72.36,72.57,72.34,72.36,75700.0,59.8549,60.0286,59.8383,59.8549,75700.0
2012-06-19 09:35:00,72.38,72.4,72.12,72.13,76400.0,59.8714,59.888,59.6563,59.6646,76400.0
2012-06-19 09:40:00,72.15,72.19,72.02,72.15,36900.0,59.6812,59.7142,59.5736,59.6812,36900.0
2012-06-19 09:45:00,72.16,72.29,72.09,72.26,45400.0,59.6894,59.797,59.6315,59.7722,45400.0
2012-06-19 09:50:00,72.31,72.48,72.25,72.47,164500.0,59.8135,59.9541,59.7639,59.9459,164500.0
2012-06-19 09:55:00,72.46,72.53,72.31,72.49,30800.0,59.9376,59.9955,59.8135,59.9624,30800.0
2012-06-19 10:00:00,72.49,72.6,72.47,72.6,38600.0,59.9624,60.0534,59.9459,60.0534,38600.0
2012-06-19 10:05:00,72.58,72.66,72.56,72.66,42800.0,60.0368,60.103,60.0203,60.103,42800.0
2012-06-19 10:10:00,72.66,72.77,72.61,72.77,49900.0,60.103,60.194,60.0617,60.194,49900.0
2012-06-19 10:15:00,72.77,72.93,72.76,72.91,36100.0,60.194,60.3264,60.1857,60.3098,36100.0
2012-06-19 10:20:00,72.9,72.98,72.85,72.96,34300.0,60.3015,60.3677,60.2602,60.3512,34300.0
2012-06-19 10:25:00,72.96,73.0,72.91,72.94,44000.0,60.3512,60.3843,60.3098,60.3346,44000.0
2012-06-19 10:30:00,72.94,72.99,72.79,72.8,50600.0,60.3346,60.376,60.2106,60.2188,50600.0
2012-06-19 10:35:00,72.79,72.92,72.76,72.83,50200.0,60.2106,60.3181,60.1857,60.2436,50200.0
2012-06-19 10:40:00,72.84,72.87,72.75,72.75,50400.0,60.2519,60.2767,60.1775,60.1775,50400.0
2012-06-19 10:45:00,72.74,72.79,72.73,72.78,41300.0,60.1692,60.2106,60.1609,60.2023,41300.0
2012-06-19 10:50:00,72.78,72.79,72.67,72.69,61600.0,60.2023,60.2106,60.1113,60.1278,61600.0
2012-06-19 10:55:00,72.68,72.74,72.64,72.74,23400.0,60.1196,60.1692,60.0865,60.1692,23400.0
2012-06-19 11:00:00,72.73,72.81,72.72,72.73,27700.0,60.1609,60.2271,60.1527,60.1609,27700.0
2012-06-19 11:05:00,72.74,72.76,72.69,72.75,34600.0,60.1692,60.1857,60.1278,60.1775,34600.0
2012-06-19 11:10:00,72.76,72.84,72.75,72.78,21700.0,60.1857,60.2519,60.1775,60.2023,21700.0
2012-06-19 11:15:00,72.78,72.86,72.76,72.76,28200.0,60.2023,60.2685,60.1857,60.1857,28200.0
2012-06-19 11:20:00,72.78,72.81,72.75,72.78,17000.0,60.2023,60.2271,60.1775,60.2023,17000.0
2012-06-19 11:25:00,72.78,72.85,72.77,72.78,23000.0,60.2023,60.2602,60.194,60.2023,23000.0
2012-06-19 11:30:00,72.79,72.86,72.77,72.82,31400.0,60.2106,60.2685,60.194,60.2354,31400.0
2012-06-19 11:35:00,72.84,72.86,72.83,72.85,48800.0,60.2519,60.2685,60.2436,60.2602,48800.0
2012-06-19 11:40:00,72.85,72.92,72.84,72.91,28700.0,60.2602,60.3181,60.2519,60.3098,28700.0
2012-06-19 11:45:00,72.91,72.97,72.91,72.94,19200.0,60.3098,60.3595,60.3098,60.3346,19200.0
2012-06-19 11:50:00,72.93,72.99,72.93,72.98,25800.0,60.3264,60.376,60.3264,60.3677,25800.0
2012-06-19 11:55:00,72.97,73.1,72.97,73.1,49700.0,60.3595,60.467,60.3595,60.467,49700.0
2012-06-19 12:00:00,73.08,73.1,73.05,73.05,15700.0,60.4504,60.467,60.4256,60.4256,15700.0
2012-06-19 12:05:00,73.04,73.06,72.98,72.98,13200.0,60.4174,60.4339,60.3677,60.3677,13200.0
2012-06-19 12:10:00,72.99,73.0,72.94,72.96,13400.0,60.376,60.3843,60.3346,60.3512,13400.0
2012-06-19 12:15:00,72.95,72.97,72.86,72.87,13600.0,60.3429,60.3595,60.2685,60.2767,13600.0
2012-06-19 12:20:00,72.88,72.92,72.87,72.91,18700.0,60.285,60.3181,60.2767,60.3098,18700.0
2012-06-19 12:25:00,72.91,72.94,72.86,72.88,26900.0,60.3098,60.3346,60.2685,60.285,26900.0
2012-06-19 12:30:00,72.89,72.9,72.88,72.9,13900.0,60.2933,60.3015,60.285,60.3015,13900.0
2012-06-19 12:35:00,72.89,72.9,72.86,72.89,34900.0,60.2933,60.3015,60.2685,60.2933,34900.0
2012-06-19 12:40:00,72.89,72.91,72.89,72.89,35200.0,60.2933,60.3098,60.2933,60.2933,35200.0
2012-06-19 12:45:00,72.89,72.95,72.89,72.94,39200.0,60.2933,60.3429,60.2933,60.3346,39200.0
2012-06-19 12:50:00,72.94,72.95,72.83,72.86,49200.0,60.3346,60.3429,60.2436,60.2685,49200.0
2012-06-19 12:55:00,72.86,72.89,72.86,72.87,10700.0,60.2685,60.2933,60.2685,60.2767,10700.0
2012-06-19 13:00:00,72.88,72.9,72.84,72.9,15300.0,60.285,60.3015,60.2519,60.3015,15300.0
2012-06-19 13:05:00,72.9,72.9,72.86,72.87,24300.0,60.3015,60.3015,60.2685,60.2767,24300.0
2012-06-19 13:10:00,72.87,72.89,72.85,72.87,37000.0,60.2767,60.2933,60.2602,60.2767,37000.0
2012-06-19 13:15:00,72.86,72.93,72.86,72.93,22100.0,60.2685,60.3264,60.2685,60.3264,22100.0
2012-06-19 13:20:00,72.93,73.06,72.93,73.05,28600.0,60.3264,60.4339,60.3264,60.4256,28600.0
2012-06-19 13:25:00,73.05,73.09,73.04,73.09,18000.0,60.4256,60.4587,60.4174,60.4587,18000.0
2012-06-19 13:30:00,73.09,73.15,73.09,73.11,36300.0,60.4587,60.5083,60.4587,60.4753,36300.0
2012-06-19 13:35:00,73.13,73.22,73.12,73.16,39100.0,60.4918,60.5662,60.4835,60.5166,39100.0
2012-06-19 13:40:00,73.17,73.18,73.11,73.12,16300.0,60.5249,60.5332,60.4753,60.4835,16300.0
2012-06-19 13:45:00,73.12,73.17,73.02,73.05,32000.0,60.4835,60.5249,60.4008,60.4256,32000.0
2012-06-19 13:50:00,73.04,73.05,72.98,73.01,38100.0,60.4174,60.4256,60.3677,60.3925,38100.0
2012-06-19 13:55:00,73.0,73.04,72.99,73.04,17600.0,60.3843,60.4174,60.376,60.4174,17600.0
2012-06-19 14:00:00,73.04,73.05,72.99,73.02,17200.0,60.4174,60.4256,60.376,60.4008,17200.0
2012-06-19 14:05:00,73.03,73.04,72.98,72.98,46800.0,60.4091,60.4174,60.3677,60.3677,46800.0
2012-06-19 14:10:00,72.99,73.04,72.99,73.02,25600.0,60.376,60.4174,60.376,60.4008,25600.0
2012-06-19 14:15:00,73.01,73.05,73.0,73.02,24500.0,60.3925,60.4256,60.3843,60.4008,24500.0
2012-06-19 14:20:00,73.02,73.06,73.0,73.05,26600.0,60.4008,60.4339,60.3843,60.4256,26600.0
2012-06-19 14:25:00,73.05,73.05,72.98,72.99,25000.0,60.4256,60.4256,60.3677,60.376,25000.0
2012-06-19 14:30:00,73.0,73.02,72.81,72.86,104600.0,60.3843,60.4008,60.2271,60.2685,104600.0
2012-06-19 14:35:00,72.84,72.97,72.82,72.96,38600.0,60.2519,60.3595,60.2354,60.3512,38600.0
2012-06-19 14:40:00,72.96,73.0,72.88,72.93,53600.0,60.3512,60.3843,60.285,60.3264,53600.0
2012-06-19 14:45:00,72.93,72.98,72.82,72.84,53800.0,60.3264,60.3677,60.2354,60.2519,53800.0
2012-06-19 14:50:00,72.85,72.93,72.84,72.93,21000.0,60.2602,60.3264,60.2519,60.3264,21000.0
2012-06-19 14:55:00,72.93,73.06,72.88,73.05,42800.0,60.3264,60.4339,60.285,60.4256,42800.0
2012-06-19 15:00:00,73.04,73.05,72.94,72.94,29300.0,60.4174,60.4256,60.3346,60.3346,29300.0
2012-06-19 15:05:00,72.94,73.06,72.92,73.04,34300.0,60.3346,60.4339,60.3181,60.4174,34300.0
2012-06-19 15:10:00,73.05,73.05,72.99,73.02,23600.0,60.4256,60.4256,60.376,60.4008,23600.0
2012-06-19 15:15:00,73.02,73.14,73.02,73.14,41400.0,60.4008,60.5001,60.4008,60.5001,41400.0
2012-06-19 15:20:00,73.13,73.17,73.1,73.1,50600.0,60.4918,60.5249,60.467,60.467,50600.0
2012-06-19 15:25:00,73.11,73.12,73.0,73.06,42600.0,60.4753,60.4835,60.3843,60.4339,42600.0
2012-06-19 15:30:00,73.06,73.09,72.98,72.98,66700.0,60.4339,60.4587,60.3677,60.3677,66700.0
2012-06-19 15:35:00,72.99,73.05,72.93,73.05,75500.0,60.376,60.4256,60.3264,60.4256,75500.0
2012-06-19 15:40:00,73.05,73.09,73.0,73.06,65700.0,60.4256,60.4587,60.3843,60.4339,65700.0
2012-06-19 15:45:00,73.06,73.09,72.98,72.98,78300.0,60.4339,60.4587,60.3677,60.3677,78300.0
2012-06-19 15:50:00,72.99,73.02,72.92,72.96,110900.0,60.376,60.4008,60.3181,60.3512,110900.0
2012-06-19 15:55:00,72.96,72.99,72.92,72.93,222100.0,60.3512,60.376,60.3181,60.3264,222100.0
2012-06-20 09:30:00,72.63,73.07,72.6,73.03,125700.0,60.0782,60.4422,60.0534,60.4091,125700.0
2012-06-20 09:35:00,73.06,73.46,73.01,73.43,58000.0,60.4339,60.7648,60.3925,60.74,58000.0
2012-06-20 09:40:00,73.44,73.44,73.0,73.05,73200.0,60.7482,60.7482,60.3843,60.4256,73200.0
2012-06-20 09:45:00,73.04,73.18,73.01,73.02,46200.0,60.4174,60.5332,60.3925,60.4008,46200.0
2012-06-20 09:50:00,73.05,73.13,72.93,73.01,72600.0,60.4256,60.4918,60.3264,60.3925,72600.0
2012-06-20 09:55:00,73.03,73.09,72.82,72.86,82500.0,60.4091,60.4587,60.2354,60.2685,82500.0
2012-06-20 10:00:00,72.84,72.97,72.8,72.89,29000.0,60.2519,60.3595,60.2188,60.2933,29000.0
2012-06-20 10:05:00,72.87,72.96,72.8,72.95,28000.0,60.2767,60.3512,60.2188,60.3429,28000.0
2012-06-20 10:10:00,72.92,72.95,72.88,72.93,32700.0,60.3181,60.3429,60.285,60.3264,32700.0
2012-06-20 10:15:00,72.92,73.07,72.9,73.07,92000.0,60.3181,60.4422,60.3015,60.4422,92000.0
2012-06-20 10:20:00,73.05,73.13,73.05,73.12,32800.0,60.4256,60.4918,60.4256,60.4835,32800.0
2012-06-20 10:25:00,73.13,73.17,73.07,73.07,30200.0,60.4918,60.5249,60.4422,60.4422,30200.0
2012-06-20 10:30:00,73.06,73.11,72.98,72.99,67300.0,60.4339,60.4753,60.3677,60.376,67300.0
2012-06-20 10:35:00,72.99,73.01,72.8,72.8,16800.0,60.376,60.3925,60.2188,60.2188,16800.0
2012-06-20 10:40:00,72.81,72.88,72.77,72.83,40400.0,60.2271,60.285,60.194,60.2436,40400.0
2012-06-20 10:45:00,72.8,72.83,72.75,72.77,22900.0,60.2188,60.2436,60.1775,60.194,22900.0
2012-06-20 10:50:00,72.77,72.79,72.69,72.71,34100.0,60.194,60.2106,60.1278,60.1444,34100.0
2012-06-20 10:55:00,72.69,72.71,72.59,72.61,28600.0,60.1278,60.1444,60.0451,60.0617,28600.0
2012-06-20 11:00:00,72.6,72.69,72.6,72.67,18700.0,60.0534,60.1278,60.0534,60.1113,18700.0
2012-06-20 11:05:00,72.67,72.78,72.63,72.74,27200.0,60.1113,60.2023,60.0782,60.1692,27200.0
2012-06-20 11:10:00,72.74,72.87,72.73,72.85,36400.0,60.1692,60.2767,60.1609,60.2602,36400.0
2012-06-20 11:15:00,72.85,72.88,72.81,72.87,21600.0,60.2602,60.285,60.2271,60.2767,21600.0
2012-06-20 11:20:00,72.87,72.89,72.8,72.8,15900.0,60.2767,60.2933,60.2188,60.2188,15900.0
2012-06-20 11:25:00,72.82,72.84,72.73,72.77,18500.0,60.2354,60.2519,60.1609,60.194,18500.0
2012-06-20 11:30:00,72.75,72.87,72.73,72.87,16700.0,60.1775,60.2767,60.1609,60.2767,16700.0
2012-06-20 11:35:00,72.86,72.87,72.79,72.85,17800.0,60.2685,60.2767,60.2106,60.2602,17800.0
2012-06-20 11:40:00,72.82,72.87,72.8,72.87,17600.0,60.2354,60.2767,60.2188,60.2767,17600.0
2012-06-20 11:45:00,72.85,72.9,72.82,72.9,15000.0,60.2602,60.3015,60.2354,60.3015,15000.0
2012-06-20 11:50:00,72.89,72.89,72.76,72.78,35200.0,60.2933,60.2933,60.1857,60.2023,35200.0
2012-06-20 11:55:00,72.78,72.8,72.67,72.67,14000.0,60.2023,60.2188,60.1113,60.1113,14000.0
2012-06-20 12:00:00,72.67,72.76,72.67,72.69,19400.0,60.1113,60.1857,60.1113,60.1278,19400.0
2012-06-20 12:05:00,72.69,72.75,72.65,72.74,18000.0,60.1278,60.1775,60.0948,60.1692,18000.0
2012-06-20 12:10:00,72.73,72.79,72.73,72.78,15100.0,60.1609,60.2106,60.1609,60.2023,15100.0
2012-06-20 12:15:00,72.78,72.86,72.77,72.84,21800.0,60.2023,60.2685,60.194,60.2519,21800.0
2012-06-20 12:20:00,72.82,72.86,72.77,72.78,21100.0,60.2354,60.2685,60.194,60.2023,21100.0
2012-06-20 12:25:00,72.78,72.79,72.7,72.73,20900.0,60.2023,60.2106,60.1361,60.1609,20900.0
2012-06-20 12:30:00,72.72,72.83,72.35,72.63,115600.0,60.1527,60.2436,59.8466,60.0782,115600.0
2012-06-20 12:35:00,72.61,72.65,72.38,72.52,39300.0,60.0617,60.0948,59.8714,59.9872,39300.0
2012-06-20 12:40:00,72.49,72.71,72.45,72.69,18300.0,59.9624,60.1444,59.9293,60.1278,18300.0
2012-06-20 12:45:00,72.74,72.93,72.7,72.76,28200.0,60.1692,60.3264,60.1361,60.1857,28200.0
2012-06-20 12:50:00,72.76,72.79,72.58,72.73,24400.0,60.1857,60.2106,60.0368,60.1609,24400.0
2012-06-20 12:55:00,72.74,72.89,72.7,72.85,31200.0,60.1692,60.2933,60.1361,60.2602,31200.0
2012-06-20 13:00:00,72.84,73.03,72.83,73.02,45500.0,60.2519,60.4091,60.2436,60.4008,45500.0
2012-06-20 13:05:00,73.03,73.3,72.94,73.22,60600.0,60.4091,60.6324,60.3346,60.5662,60600.0
2012-06-20 13:10:00,73.2,73.21,73.06,73.07,38300.0,60.5497,60.558,60.4339,60.4422,38300.0
2012-06-20 13:15:00,73.06,73.2,73.06,73.08,22700.0,60.4339,60.5497,60.4339,60.4504,22700.0
2012-06-20 13:20:00,73.06,73.26,73.06,73.24,24600.0,60.4339,60.5993,60.4339,60.5828,24600.0
2012-06-20 13:25:00,73.23,73.27,73.12,73.14,26100.0,60.5745,60.6076,60.4835,60.5001,26100.0
2012-06-20 13:30:00,73.16,73.24,73.04,73.07,32200.0,60.5166,60.5828,60.4174,60.4422,32200.0
2012-06-20 13:35:00,73.07,73.11,72.98,73.05,29900.0,60.4422,60.4753,60.3677,60.4256,29900.0
2012-06-20 13:40:00,73.04,73.11,73.01,73.07,22700.0,60.4174,60.4753,60.3925,60.4422,22700.0
2012-06-20 13:45:00,73.1,73.12,73.04,73.1,12500.0,60.467,60.4835,60.4174,60.467,12500.0
2012-06-20 13:50:00,73.07,73.07,73.0,73.02,24300.0,60.4422,60.4422,60.3843,60.4008,24300.0
2012-06-20 13:55:00,73.01,73.14,72.96,73.13,17000.0,60.3925,60.5001,60.3512,60.4918,17000.0
2012-06-20 14:00:00,73.13,73.13,72.95,73.08,33100.0,60.4918,60.4918,60.3429,60.4504,33100.0
2012-06-20 14:05:00,73.06,73.07,72.97,73.03,35700.0,60.4339,60.4422,60.3595,60.4091,35700.0
2012-06-20 14:10:00,73.02,73.13,72.98,72.99,29800.0,60.4008,60.4918,60.3677,60.376,29800.0
2012-06-20 14:15:00,72.98,73.14,72.82,72.82,42200.0,60.3677,60.5001,60.2354,60.2354,42200.0
2012-06-20 14:20:00,72.84,72.91,72.74,72.8,49000.0,60.2519,60.3098,60.1692,60.2188,49000.0
2012-06-20 14:25:00,72.78,72.8,72.72,72.76,23900.0,60.2023,60.2188,60.1527,60.1857,23900.0
2012-06-20 14:30:00,72.77,72.82,72.72,72.72,22600.0,60.194,60.2354,60.1527,60.1527,22600.0
2012-06-20 14:35:00,72.73,72.89,72.72,72.81,24000.0,60.1609,60.2933,60.1527,60.2271,24000.0
2012-06-20 14:40:00,72.81,72.82,72.66,72.66,28400.0,60.2271,60.2354,60.103,60.103,28400.0
2012-06-20 14:45:00,72.66,72.66,72.52,72.54,40300.0,60.103,60.103,59.9872,60.0038,40300.0
2012-06-20 14:50:00,72.59,72.61,72.5,72.59,25200.0,60.0451,60.0617,59.9707,60.0451,25200.0
2012-06-20 14:55:00,72.59,72.6,72.54,72.56,52000.0,60.0451,60.0534,60.0038,60.0203,52000.0
2012-06-20 15:00:00,72.59,72.59,72.48,72.52,26700.0,60.0451,60.0451,59.9541,59.9872,26700.0
2012-06-20 15:05:00,72.51,72.53,72.42,72.49,23500.0,59.9789,59.9955,59.9045,59.9624,23500.0
2012-06-20 15:10:00,72.46,72.57,72.4,72.54,24800.0,59.9376,60.0286,59.888,60.0038,24800.0
2012-06-20 15:15:00,72.55,72.55,72.37,72.37,24000.0,60.012,60.012,59.8631,59.8631,24000.0
2012-06-20 15:20:00,72.4,72.49,72.38,72.48,26500.0,59.888,59.9624,59.8714,59.9541,26500.0
2012-06-20 15:25:00,72.46,72.68,72.46,72.64,30000.0,59.9376,60.1196,59.9376,60.0865,30000.0
2012-06-20 15:30:00,72.64,72.73,72.6,72.68,46900.0,60.0865,60.1609,60.0534,60.1196,46900.0
2012-06-20 15:35:00,72.68,72.71,72.61,72.62,27500.0,60.1196,60.1444,60.0617,60.0699,27500.0
2012-06-20 15:40:00,72.63,72.89,72.57,72.89,71600.0,60.0782,60.2933,60.0286,60.2933,71600.0
2012-06-20 15:45:00,72.89,73.02,72.82,73.02,119100.0,60.2933,60.4008,60.2354,60.4008,119100.0
2012-06-20 15:50:00,73.01,73.02,72.77,72.8,107800.0,60.3925,60.4008,60.194,60.2188,107800.0
2012-06-20 15:55:00,72.81,73.01,72.79,73.01,299200.0,60.2271,60.3925,60.2106,60.3925,299200.0
2012-06-21 09:30:00,73.33,73.51,72.95,73.46,207200.0,60.6572,60.8061,60.3429,60.7648,207200.0
2012-06-21 09:35:00,73.4,73.61,73.36,73.6,38300.0,60.7151,60.8888,60.6821,60.8806,38300.0
2012-06-21 09:40:00,73.58,73.58,73.37,73.5,43800.0,60.864,60.864,60.6903,60.7979,43800.0
2012-06-21 09:45:00,73.5,73.53,73.38,73.52,35500.0,60.7979,60.8227,60.6986,60.8144,35500.0
2012-06-21 09:50:00,73.5,73.6,73.5,73.54,29100.0,60.7979,60.8806,60.7979,60.8309,29100.0
2012-06-21 09:55:00,73.55,73.62,73.41,73.41,44000.0,60.8392,60.8971,60.7234,60.7234,44000.0
2012-06-21 10:00:00,73.41,73.41,72.9,72.93,70100.0,60.7234,60.7234,60.3015,60.3264,70100.0
2012-06-21 10:05:00,72.94,73.07,72.88,73.01,44000.0,60.3346,60.4422,60.285,60.3925,44000.0
2012-06-21 10:10:00,73.01,73.18,72.95,73.18,41000.0,60.3925,60.5332,60.3429,60.5332,41000.0
2012-06-21 10:15:00,73.18,73.2,73.06,73.07,30000.0,60.5332,60.5497,60.4339,60.4422,30000.0
2012-06-21 10:20:00,73.09,73.16,73.02,73.1,27900.0,60.4587,60.5166,60.4008,60.467,27900.0
2012-06-21 10:25:00,73.1,73.1,72.96,73.02,33900.0,60.467,60.467,60.3512,60.4008,33900.0
2012-06-21 10:30:00,73.02,73.03,72.94,72.98,28200.0,60.4008,60.4091,60.3346,60.3677,28200.0
2012-06-21 10:35:00,72.98,73.1,72.97,73.05,39800.0,60.3677,60.467,60.3595,60.4256,39800.0
2012-06-21 10:40:00,73.06,73.2,73.02,73.17,26500.0,60.4339,60.5497,60.4008,60.5249,26500.0
2012-06-21 10:45:00,73.18,73.2,73.1,73.1,15700.0,60.5332,60.5497,60.467,60.467,15700.0
2012-06-21 10:50:00,73.1,73.16,73.06,73.06,23500.0,60.467,60.5166,60.4339,60.4339,23500.0
2012-06-21 10:55:00,73.06,73.08,72.85,72.93,21200.0,60.4339,60.4504,60.2602,60.3264,21200.0
2012-06-21 11:00:00,72.93,72.95,72.66,72.66,42700.0,60.3264,60.3429,60.103,60.103,42700.0
2012-06-21 11:05:00,72.67,72.7,72.55,72.55,47600.0,60.1113,60.1361,60.012,60.012,47600.0
2012-06-21 11:10:00,72.54,72.59,72.41,72.43,52800.0,60.0038,60.0451,59.8962,59.9128,52800.0
2012-06-21 11:15:00,72.43,72.53,72.42,72.53,36800.0,59.9128,59.9955,59.9045,59.9955,36800.0
2012-06-21 11:20:00,72.5,72.62,72.5,72.57,28600.0,59.9707,60.0699,59.9707,60.0286,28600.0
2012-06-21 11:25:00,72.55,72.56,72.49,72.56,21700.0,60.012,60.0203,59.9624,60.0203,21700.0
2012-06-21 11:30:00,72.55,72.55,72.44,72.48,33700.0,60.012,60.012,59.921,59.9541,33700.0
2012-06-21 11:35:00,72.48,72.49,72.41,72.47,35500.0,59.9541,59.9624,59.8962,59.9459,35500.0
2012-06-21 11:40:00,72.49,72.49,72.38,72.4,40100.0,59.9624,59.9624,59.8714,59.888,40100.0
2012-06-21 11:45:00,72.39,72.41,72.35,72.38,17900.0,59.8797,59.8962,59.8466,59.8714,17900.0
2012-06-21 11:50:00,72.38,72.44,72.35,72.41,16200.0,59.8714,59.921,59.8466,59.8962,16200.0
2012-06-21 11:55:00,72.43,72.44,72.37,72.4,15000.0,59.9128,59.921,59.8631,59.888,15000.0
2012-06-21 12:00:00,72.39,72.41,72.2,72.23,67400.0,59.8797,59.8962,59.7225,59.7473,67400.0
2012-06-21 12:05:00,72.22,72.25,72.16,72.19,42700.0,59.7391,59.7639,59.6894,59.7142,42700.0
2012-06-21 12:10:00,72.19,72.23,72.09,72.1,35300.0,59.7142,59.7473,59.6315,59.6398,35300.0
2012-06-21 12:15:00,72.09,72.09,71.95,72.05,43800.0,59.6315,59.6315,59.5157,59.5984,43800.0
2012-06-21 12:20:00,72.05,72.08,71.94,71.97,40500.0,59.5984,59.6233,59.5075,59.5323,40500.0
2012-06-21 12:25:00,71.97,72.01,71.76,71.79,43600.0,59.5323,59.5654,59.3586,59.3834,43600.0
2012-06-21 12:30:00,71.79,71.88,71.75,71.84,28600.0,59.3834,59.4578,59.3503,59.4247,28600.0
2012-06-21 12:35:00,71.85,71.97,71.85,71.85,20700.0,59.433,59.5323,59.433,59.433,20700.0
2012-06-21 12:40:00,71.88,71.91,71.8,71.8,33700.0,59.4578,59.4826,59.3916,59.3916,33700.0
2012-06-21 12:45:00,71.82,71.96,71.81,71.95,19900.0,59.4082,59.524,59.3999,59.5157,19900.0
2012-06-21 12:50:00,71.95,71.96,71.91,71.94,11200.0,59.5157,59.524,59.4826,59.5075,11200.0
2012-06-21 12:55:00,71.94,71.96,71.91,71.91,9600.0,59.5075,59.524,59.4826,59.4826,9600.0
2012-06-21 13:00:00,71.92,71.97,71.89,71.94,17500.0,59.4909,59.5323,59.4661,59.5075,17500.0
2012-06-21 13:05:00,71.93,72.02,71.93,71.97,29000.0,59.4992,59.5736,59.4992,59.5323,29000.0
2012-06-21 13:10:00,71.98,71.98,71.82,71.85,16900.0,59.5405,59.5405,59.4082,59.433,16900.0
2012-06-21 13:15:00,71.85,71.97,71.8,71.8,23800.0,59.433,59.5323,59.3916,59.3916,23800.0
2012-06-21 13:20:00,71.8,71.87,71.8,71.83,46800.0,59.3916,59.4496,59.3916,59.4165,46800.0
2012-06-21 13:25:00,71.84,71.85,71.77,71.79,14600.0,59.4247,59.433,59.3668,59.3834,14600.0
2012-06-21 13:30:00,71.77,71.81,71.73,71.8,26900.0,59.3668,59.3999,59.3337,59.3916,26900.0
2012-06-21 13:35:00,71.8,71.82,71.68,71.71,28600.0,59.3916,59.4082,59.2924,59.3172,28600.0
2012-06-21 13:40:00,71.7,71.74,71.62,71.69,30900.0,59.3089,59.342,59.2428,59.3007,30900.0
2012-06-21 13:45:00,71.71,71.73,71.66,71.69,18700.0,59.3172,59.3337,59.2758,59.3007,18700.0
2012-06-21 13:50:00,71.68,71.77,71.67,71.77,14100.0,59.2924,59.3668,59.2841,59.3668,14100.0
2012-06-21 13:55:00,71.77,71.82,71.74,71.74,22500.0,59.3668,59.4082,59.342,59.342,22500.0
2012-06-21 14:00:00,71.74,71.8,71.72,71.76,17200.0,59.342,59.3916,59.3255,59.3586,17200.0
2012-06-21 14:05:00,71.75,71.76,71.62,71.63,36200.0,59.3503,59.3586,59.2428,59.251,36200.0
2012-06-21 14:10:00,71.64,71.64,71.58,71.64,34000.0,59.2593,59.2593,59.2097,59.2593,34000.0
2012-06-21 14:15:00,71.64,71.67,71.58,71.58,21500.0,59.2593,59.2841,59.2097,59.2097,21500.0
2012-06-21 14:20:00,71.58,71.61,71.5,71.55,37900.0,59.2097,59.2345,59.1435,59.1849,37900.0
2012-06-21 14:25:00,71.55,71.64,71.5,71.61,40300.0,59.1849,59.2593,59.1435,59.2345,40300.0
2012-06-21 14:30:00,71.62,71.65,71.61,71.61,26900.0,59.2428,59.2676,59.2345,59.2345,26900.0
2012-06-21 14:35:00,71.62,71.63,71.58,71.62,21500.0,59.2428,59.251,59.2097,59.2428,21500.0
2012-06-21 14:40:00,71.61,71.71,71.59,71.66,41900.0,59.2345,59.3172,59.2179,59.2758,41900.0
2012-06-21 14:45:00,71.65,71.65,71.58,71.63,26600.0,59.2676,59.2676,59.2097,59.251,26600.0
2012-06-21 14:50:00,71.61,71.63,71.56,71.56,34500.0,59.2345,59.251,59.1931,59.1931,34500.0
2012-06-21 14:55:00,71.56,71.65,71.5,71.6,57900.0,59.1931,59.2676,59.1435,59.2262,57900.0
2012-06-21 15:00:00,71.6,71.66,71.58,71.64,29800.0,59.2262,59.2758,59.2097,59.2593,29800.0
2012-06-21 15:05:00,71.63,71.64,71.52,71.56,25900.0,59.251,59.2593,59.16,59.1931,25900.0
2012-06-21 15:10:00,71.56,71.57,71.48,71.51,38300.0,59.1931,59.2014,59.1269,59.1518,38300.0
2012-06-21 15:15:00,71.51,71.52,71.36,71.39,63000.0,59.1518,59.16,59.0277,59.0525,63000.0
2012-06-21 15:20:00,71.4,71.45,71.28,71.45,48100.0,59.0608,59.1021,58.9615,59.1021,48100.0
2012-06-21 15:25:00,71.46,71.47,71.34,71.38,61800.0,59.1104,59.1187,59.0111,59.0442,61800.0
2012-06-21 15:30:00,71.37,71.39,71.28,71.3,54300.0,59.036,59.0525,58.9615,58.9781,54300.0
2012-06-21 15:35:00,71.3,71.5,71.29,71.41,70700.0,58.9781,59.1435,58.9698,59.069,70700.0
2012-06-21 15:40:00,71.4,71.44,71.33,71.4,52100.0,59.0608,59.0939,59.0029,59.0608,52100.0
2012-06-21 15:45:00,71.4,71.41,71.28,71.32,82900.0,59.0608,59.069,58.9615,58.9946,82900.0
2012-06-21 15:50:00,71.33,71.39,71.28,71.33,104500.0,59.0029,59.0525,58.9615,59.0029,104500.0
2012-06-21 15:55:00,71.34,71.4,71.25,71.36,253000.0,59.0111,59.0608,58.9367,59.0277,253000.0
2012-06-22 09:30:00,71.55,71.79,71.53,71.53,81100.0,59.1849,59.3834,59.1683,59.1683,81100.0
2012-06-22 09:35:00,71.58,71.62,71.22,71.3,67600.0,59.2097,59.2428,58.9119,58.9781,67600.0
2012-06-22 09:40:00,71.33,71.44,71.26,71.36,26000.0,59.0029,59.0939,58.945,59.0277,26000.0
2012-06-22 09:45:00,71.38,71.48,71.28,71.37,67900.0,59.0442,59.1269,58.9615,59.036,67900.0
2012-06-22 09:50:00,71.4,71.55,71.38,71.5,43800.0,59.0608,59.1849,59.0442,59.1435,43800.0
2012-06-22 09:55:00,71.51,71.6,71.45,71.55,35600.0,59.1518,59.2262,59.1021,59.1849,35600.0
2012-06-22 10:00:00,71.56,71.67,71.52,71.65,33300.0,59.1931,59.2841,59.16,59.2676,33300.0
2012-06-22 10:05:00,71.64,71.69,71.4,71.4,30700.0,59.2593,59.3007,59.0608,59.0608,30700.0
2012-06-22 10:10:00,71.41,71.52,71.35,71.5,38600.0,59.069,59.16,59.0194,59.1435,38600.0
2012-06-22 10:15:00,71.51,71.53,71.36,71.36,16000.0,59.1518,59.1683,59.0277,59.0277,16000.0
2012-06-22 10:20:00,71.34,71.34,71.22,71.22,30400.0,59.0111,59.0111,58.9119,58.9119,30400.0
2012-06-22 10:25:00,71.22,71.25,71.13,71.16,22700.0,58.9119,58.9367,58.8374,58.8623,22700.0
2012-06-22 10:30:00,71.15,71.3,71.07,71.28,28100.0,58.854,58.9781,58.7878,58.9615,28100.0
2012-06-22 10:35:00,71.27,71.34,71.25,71.27,17700.0,58.9532,59.0111,58.9367,58.9532,17700.0
2012-06-22 10:40:00,71.27,71.35,71.25,71.28,24200.0,58.9532,59.0194,58.9367,58.9615,24200.0
2012-06-22 10:45:00,71.28,71.32,71.22,71.22,18900.0,58.9615,58.9946,58.9119,58.9119,18900.0
2012-06-22 10:50:00,71.23,71.39,71.23,71.35,17700.0,58.9202,59.0525,58.9202,59.0194,17700.0
2012-06-22 10:55:00,71.36,71.44,71.36,71.44,34200.0,59.0277,59.0939,59.0277,59.0939,34200.0
2012-06-22 11:00:00,71.44,71.52,71.4,71.51,65200.0,59.0939,59.16,59.0608,59.1518,65200.0
2012-06-22 11:05:00,71.51,71.55,71.47,71.52,17600.0,59.1518,59.1849,59.1187,59.16,17600.0
2012-06-22 11:10:00,71.53,71.56,71.46,71.46,11300.0,59.1683,59.1931,59.1104,59.1104,11300.0
2012-06-22 11:15:00,71.46,71.49,71.31,71.37,24400.0,59.1104,59.1352,58.9863,59.036,24400.0
2012-06-22 11:20:00,71.38,71.43,71.35,71.35,12400.0,59.0442,59.0856,59.0194,59.0194,12400.0
2012-06-22 11:25:00,71.34,71.34,71.18,71.2,25100.0,59.0111,59.0111,58.8788,58.8953,25100.0
2012-06-22 11:30:00,71.21,71.33,71.21,71.31,10500.0,58.9036,59.0029,58.9036,58.9863,10500.0
2012-06-22 11:35:00,71.29,71.36,71.25,71.36,17900.0,58.9698,59.0277,58.9367,59.0277,17900.0
2012-06-22 11:40:00,71.37,71.41,71.32,71.39,34400.0,59.036,59.069,58.9946,59.0525,34400.0
2012-06-22 11:45:00,71.42,71.46,71.33,71.33,6200.0,59.0773,59.1104,59.0029,59.0029,6200.0
2012-06-22 11:50:00,71.34,71.4,71.33,71.34,16400.0,59.0111,59.0608,59.0029,59.0111,16400.0
2012-06-22 11:55:00,71.33,71.47,71.33,71.45,57100.0,59.0029,59.1187,59.0029,59.1021,57100.0
2012-06-22 12:00:00,71.45,71.53,71.44,71.51,38500.0,59.1021,59.1683,59.0939,59.1518,38500.0
2012-06-22 12:05:00,71.49,71.53,71.49,71.52,23800.0,59.1352,59.1683,59.1352,59.16,23800.0
2012-06-22 12:10:00,71.52,71.63,71.51,71.6,25300.0,59.16,59.251,59.1518,59.2262,25300.0
2012-06-22 12:15:00,71.6,71.62,71.57,71.57,36700.0,59.2262,59.2428,59.2014,59.2014,36700.0
2012-06-22 12:20:00,71.58,71.58,71.47,71.48,11400.0,59.2097,59.2097,59.1187,59.1269,11400.0
2012-06-22 12:25:00,71.46,71.53,71.42,71.47,25500.0,59.1104,59.1683,59.0773,59.1187,25500.0
2012-06-22 12:30:00,71.47,71.5,71.45,71.48,6000.0,59.1187,59.1435,59.1021,59.1269,6000.0
2012-06-22 12:35:00,71.5,71.58,71.5,71.52,10500.0,59.1435,59.2097,59.1435,59.16,10500.0
2012-06-22 12:40:00,71.52,71.62,71.51,71.61,9000.0,59.16,59.2428,59.1518,59.2345,9000.0
2012-06-22 12:45:00,71.61,71.66,71.6,71.62,18600.0,59.2345,59.2758,59.2262,59.2428,18600.0
2012-06-22 12:50:00,71.63,71.66,71.61,71.65,6500.0,59.251,59.2758,59.2345,59.2676,6500.0
2012-06-22 12:55:00,71.64,71.65,71.61,71.62,11100.0,59.2593,59.2676,59.2345,59.2428,11100.0
2012-06-22 13:00:00,71.63,71.66,71.58,71.58,11100.0,59.251,59.2758,59.2097,59.2097,11100.0
2012-06-22 13:05:00,71.57,71.64,71.56,71.59,20600.0,59.2014,59.2593,59.1931,59.2179,20600.0
2012-06-22 13:10:00,71.6,71.6,71.54,71.59,15300.0,59.2262,59.2262,59.1766,59.2179,15300.0
2012-06-22 13:15:00,71.59,71.6,71.51,71.52,11100.0,59.2179,59.2262,59.1518,59.16,11100.0
2012-06-22 13:20:00,71.53,71.56,71.49,71.55,10000.0,59.1683,59.1931,59.1352,59.1849,10000.0
2012-06-22 13:25:00,71.55,71.57,71.52,71.53,7500.0,59.1849,59.2014,59.16,59.1683,7500.0
2012-06-22 13:30:00,71.54,71.6,71.54,71.6,6900.0,59.1766,59.2262,59.1766,59.2262,6900.0
2012-06-22 13:35:00,71.6,71.7,71.6,71.69,18500.0,59.2262,59.3089,59.2262,59.3007,18500.0
2012-06-22 13:40:00,71.69,71.72,71.67,71.72,16000.0,59.3007,59.3255,59.2841,59.3255,16000.0
2012-06-22 13:45:00,71.73,71.77,71.72,71.73,13600.0,59.3337,59.3668,59.3255,59.3337,13600.0
2012-06-22 13:50:00,71.72,71.73,71.64,71.68,14100.0,59.3255,59.3337,59.2593,59.2924,14100.0
2012-06-22 13:55:00,71.7,71.72,71.68,71.72,9500.0,59.3089,59.3255,59.2924,59.3255,9500.0
2012-06-22 14:00:00,71.72,71.85,71.72,71.85,29400.0,59.3255,59.433,59.3255,59.433,29400.0
2012-06-22 14:05:00,71.84,71.87,71.8,71.86,28200.0,59.4247,59.4496,59.3916,59.4413,28200.0
2012-06-22 14:10:00,71.86,71.87,71.79,71.84,17700.0,59.4413,59.4496,59.3834,59.4247,17700.0
2012-06-22 14:15:00,71.84,71.86,71.77,71.83,24300.0,59.4247,59.4413,59.3668,59.4165,24300.0
2012-06-22 14:20:00,71.81,71.87,71.81,71.86,45600.0,59.3999,59.4496,59.3999,59.4413,45600.0
2012-06-22 14:25:00,71.85,71.9,71.85,71.89,29800.0,59.433,59.4744,59.433,59.4661,29800.0
2012-06-22 14:30:00,71.89,71.95,71.84,71.94,43900.0,59.4661,59.5157,59.4247,59.5075,43900.0
2012-06-22 14:35:00,71.94,71.95,71.9,71.91,13600.0,59.5075,59.5157,59.4744,59.4826,13600.0
2012-06-22 14:40:00,71.91,71.99,71.91,71.98,29800.0,59.4826,59.5488,59.4826,59.5405,29800.0
2012-06-22 14:45:00,71.98,71.98,71.89,71.93,21700.0,59.5405,59.5405,59.4661,59.4992,21700.0
2012-06-22 14:50:00,71.95,72.0,71.94,71.99,36600.0,59.5157,59.5571,59.5075,59.5488,36600.0
2012-06-22 14:55:00,71.99,72.08,71.99,72.04,28500.0,59.5488,59.6233,59.5488,59.5902,28500.0
2012-06-22 15:00:00,72.04,72.06,71.98,71.98,13900.0,59.5902,59.6067,59.5405,59.5405,13900.0
2012-06-22 15:05:00,71.98,72.01,71.94,71.94,33300.0,59.5405,59.5654,59.5075,59.5075,33300.0
2012-06-22 15:10:00,71.94,72.03,71.94,72.0,31700.0,59.5075,59.5819,59.5075,59.5571,31700.0
2012-06-22 15:15:00,72.0,72.04,71.94,71.95,24200.0,59.5571,59.5902,59.5075,59.5157,24200.0
2012-06-22 15:20:00,71.95,71.96,71.84,71.85,16600.0,59.5157,59.524,59.4247,59.433,16600.0
2012-06-22 15:25:00,71.85,71.91,71.81,71.91,28700.0,59.433,59.4826,59.3999,59.4826,28700.0
2012-06-22 15:30:00,71.91,71.97,71.88,71.88,33300.0,59.4826,59.5323,59.4578,59.4578,33300.0
2012-06-22 15:35:00,71.89,71.99,71.85,71.98,38500.0,59.4661,59.5488,59.433,59.5405,38500.0
2012-06-22 15:40:00,71.99,72.04,71.95,71.98,49600.0,59.5488,59.5902,59.5157,59.5405,49600.0
2012-06-22 15:45:00,71.98,72.03,71.95,71.99,67900.0,59.5405,59.5819,59.5157,59.5488,67900.0
2012-06-22 15:50:00,72.0,72.08,71.97,72.05,85900.0,59.5571,59.6233,59.5323,59.5984,85900.0
2012-06-22 15:55:00,72.05,72.1,71.91,71.92,286200.0,59.5984,59.6398,59.4826,59.4909,286200.0
2012-06-25 09:30:00,71.82,71.9,71.53,71.72,107300.0,59.4082,59.4744,59.1683,59.3255,107300.0
2012-06-25 09:35:00,71.68,71.71,71.32,71.32,78000.0,59.2924,59.3172,58.9946,58.9946,78000.0
2012-06-25 09:40:00,71.31,71.44,71.19,71.44,63100.0,58.9863,59.0939,58.8871,59.0939,63100.0
2012-06-25 09:45:00,71.44,71.63,71.36,71.55,56600.0,59.0939,59.251,59.0277,59.1849,56600.0
2012-06-25 09:50:00,71.6,71.65,71.57,71.61,50000.0,59.2262,59.2676,59.2014,59.2345,50000.0
2012-06-25 09:55:00,71.61,71.82,71.59,71.77,36000.0,59.2345,59.4082,59.2179,59.3668,36000.0
2012-06-25 10:00:00,71.8,71.92,71.73,71.8,63300.0,59.3916,59.4909,59.3337,59.3916,63300.0
2012-06-25 10:05:00,71.8,71.84,71.72,71.75,46400.0,59.3916,59.4247,59.3255,59.3503,46400.0
2012-06-25 10:10:00,71.76,71.78,71.62,71.75,28700.0,59.3586,59.3751,59.2428,59.3503,28700.0
2012-06-25 10:15:00,71.73,71.73,71.61,71.67,41000.0,59.3337,59.3337,59.2345,59.2841,41000.0
2012-06-25 10:20:00,71.64,71.67,71.49,71.57,22300.0,59.2593,59.2841,59.1352,59.2014,22300.0
2012-06-25 10:25:00,71.58,71.61,71.44,71.52,20400.0,59.2097,59.2345,59.0939,59.16,20400.0
2012-06-25 10:30:00,71.53,71.63,71.51,71.56,31300.0,59.1683,59.251,59.1518,59.1931,31300.0
2012-06-25 10:35:00,71.58,71.66,71.56,71.62,65100.0,59.2097,59.2758,59.1931,59.2428,65100.0
2012-06-25 10:40:00,71.6,71.66,71.58,71.62,36700.0,59.2262,59.2758,59.2097,59.2428,36700.0
2012-06-25 10:45:00,71.61,71.8,71.59,71.79,58800.0,59.2345,59.3916,59.2179,59.3834,58800.0
2012-06-25 10:50:00,71.78,71.87,71.77,71.83,50700.0,59.3751,59.4496,59.3668,59.4165,50700.0
2012-06-25 10:55:00,71.83,71.88,71.71,71.74,17200.0,59.4165,59.4578,59.3172,59.342,17200.0
2012-06-25 11:00:00,71.75,71.75,71.57,71.58,28200.0,59.3503,59.3503,59.2014,59.2097,28200.0
2012-06-25 11:05:00,71.57,71.59,71.49,71.56,18700.0,59.2014,59.2179,59.1352,59.1931,18700.0
2012-06-25 11:10:00,71.57,71.6,71.49,71.49,31400.0,59.2014,59.2262,59.1352,59.1352,31400.0
2012-06-25 11:15:00,71.49,71.57,71.48,71.51,20500.0,59.1352,59.2014,59.1269,59.1518,20500.0
2012-06-25 11:20:00,71.48,71.58,71.48,71.53,44300.0,59.1269,59.2097,59.1269,59.1683,44300.0
2012-06-25 11:25:00,71.51,71.55,71.46,71.53,24400.0,59.1518,59.1849,59.1104,59.1683,24400.0
2012-06-25 11:30:00,71.53,71.58,71.46,71.47,31600.0,59.1683,59.2097,59.1104,59.1187,31600.0
2012-06-25 11:35:00,71.47,71.5,71.41,71.42,26500.0,59.1187,59.1435,59.069,59.0773,26500.0
2012-06-25 11:40:00,71.41,71.45,71.38,71.4,15400.0,59.069,59.1021,59.0442,59.0608,15400.0
2012-06-25 11:45:00,71.4,71.43,71.36,71.39,12000.0,59.0608,59.0856,59.0277,59.0525,12000.0
2012-06-25 11:50:00,71.36,71.4,71.25,71.4,26300.0,59.0277,59.0608,58.9367,59.0608,26300.0
2012-06-25 11:55:00,71.36,71.39,71.26,71.28,21200.0,59.0277,59.0525,58.945,58.9615,21200.0
2012-06-25 12:00:00,71.26,71.34,71.22,71.32,17100.0,58.945,59.0111,58.9119,58.9946,17100.0
2012-06-25 12:05:00,71.31,71.34,71.27,71.31,24800.0,58.9863,59.0111,58.9532,58.9863,24800.0
2012-06-25 12:10:00,71.32,71.32,71.25,71.26,11200.0,58.9946,58.9946,58.9367,58.945,11200.0
2012-06-25 12:15:00,71.27,71.37,71.27,71.36,17700.0,58.9532,59.036,58.9532,59.0277,17700.0
2012-06-25 12:20:00,71.37,71.37,71.29,71.29,8900.0,59.036,59.036,58.9698,58.9698,8900.0
2012-06-25 12:25:00,71.29,71.3,71.24,71.24,12300.0,58.9698,58.9781,58.9284,58.9284,12300.0
2012-06-25 12:30:00,71.24,71.26,71.22,71.22,11000.0,58.9284,58.945,58.9119,58.9119,11000.0
2012-06-25 12:35:00,71.23,71.24,71.18,71.21,24300.0,58.9202,58.9284,58.8788,58.9036,24300.0
2012-06-25 12:40:00,71.23,71.26,71.17,71.21,149000.0,58.9202,58.945,58.8705,58.9036,149000.0
2012-06-25 12:45:00,71.2,71.21,71.13,71.13,33000.0,58.8953,58.9036,58.8374,58.8374,33000.0
2012-06-25 12:50:00,71.13,71.23,71.13,71.17,38200.0,58.8374,58.9202,58.8374,58.8705,38200.0
2012-06-25 12:55:00,71.2,71.21,71.14,71.15,17000.0,58.8953,58.9036,58.8457,58.854,17000.0
2012-06-25 13:00:00,71.14,71.15,71.1,71.13,12000.0,58.8457,58.854,58.8126,58.8374,12000.0
2012-06-25 13:05:00,71.12,71.18,71.12,71.15,12900.0,58.8292,58.8788,58.8292,58.854,12900.0
2012-06-25 13:10:00,71.16,71.17,71.14,71.16,10200.0,58.8623,58.8705,58.8457,58.8623,10200.0
2012-06-25 13:15:00,71.16,71.16,71.08,71.11,37000.0,58.8623,58.8623,58.7961,58.8209,37000.0
2012-06-25 13:20:00,71.11,71.14,71.1,71.13,14100.0,58.8209,58.8457,58.8126,58.8374,14100.0
2012-06-25 13:25:00,71.15,71.2,71.12,71.16,28600.0,58.854,58.8953,58.8292,58.8623,28600.0
2012-06-25 13:30:00,71.16,71.22,71.13,71.15,39200.0,58.8623,58.9119,58.8374,58.854,39200.0
2012-06-25 13:35:00,71.15,71.23,71.15,71.18,35600.0,58.854,58.9202,58.854,58.8788,35600.0
2012-06-25 13:40:00,71.18,71.2,71.1,71.15,31300.0,58.8788,58.8953,58.8126,58.854,31300.0
2012-06-25 13:45:00,71.14,71.17,71.12,71.13,23700.0,58.8457,58.8705,58.8292,58.8374,23700.0
2012-06-25 13:50:00,71.13,71.16,71.11,71.11,24800.0,58.8374,58.8623,58.8209,58.8209,24800.0
2012-06-25 13:55:00,71.12,71.2,71.1,71.19,49200.0,58.8292,58.8953,58.8126,58.8871,49200.0
2012-06-25 14:00:00,71.19,71.21,71.16,71.17,28800.0,58.8871,58.9036,58.8623,58.8705,28800.0
2012-06-25 14:05:00,71.17,71.18,71.09,71.1,40300.0,58.8705,58.8788,58.8043,58.8126,40300.0
2012-06-25 14:10:00,71.11,71.15,71.1,71.14,24000.0,58.8209,58.854,58.8126,58.8457,24000.0
2012-06-25 14:15:00,71.13,71.21,71.13,71.19,39700.0,58.8374,58.9036,58.8374,58.8871,39700.0
2012-06-25 14:20:00,71.19,71.21,71.15,71.17,20900.0,58.8871,58.9036,58.854,58.8705,20900.0
2012-06-25 14:25:00,71.17,71.2,71.13,71.13,24400.0,58.8705,58.8953,58.8374,58.8374,24400.0
2012-06-25 14:30:00,71.15,71.21,71.12,71.17,23900.0,58.854,58.9036,58.8292,58.8705,23900.0
2012-06-25 14:35:00,71.16,71.17,71.09,71.17,19600.0,58.8623,58.8705,58.8043,58.8705,19600.0
2012-06-25 14:40:00,71.16,71.17,71.1,71.11,16200.0,58.8623,58.8705,58.8126,58.8209,16200.0
2012-06-25 14:45:00,71.1,71.11,71.05,71.07,24300.0,58.8126,58.8209,58.7713,58.7878,24300.0
2012-06-25 14:50:00,71.07,71.1,71.06,71.08,15800.0,58.7878,58.8126,58.7795,58.7961,15800.0
2012-06-25 14:55:00,71.08,71.12,71.06,71.08,21300.0,58.7961,58.8292,58.7795,58.7961,21300.0
2012-06-25 15:00:00,71.07,71.07,71.03,71.06,25600.0,58.7878,58.7878,58.7547,58.7795,25600.0
2012-06-25 15:05:00,71.05,71.19,71.05,71.15,45800.0,58.7713,58.8871,58.7713,58.854,45800.0
2012-06-25 15:10:00,71.15,71.21,71.15,71.19,45000.0,58.854,58.9036,58.854,58.8871,45000.0
2012-06-25 15:15:00,71.19,71.2,71.13,71.2,52400.0,58.8871,58.8953,58.8374,58.8953,52400.0
2012-06-25 15:20:00,71.2,71.23,71.16,71.19,45900.0,58.8953,58.9202,58.8623,58.8871,45900.0
2012-06-25 15:25:00,71.19,71.21,71.16,71.2,66300.0,58.8871,58.9036,58.8623,58.8953,66300.0
2012-06-25 15:30:00,71.2,71.21,71.15,71.16,60700.0,58.8953,58.9036,58.854,58.8623,60700.0
2012-06-25 15:35:00,71.17,71.21,71.16,71.17,66300.0,58.8705,58.9036,58.8623,58.8705,66300.0
2012-06-25 15:40:00,71.18,71.22,71.13,71.19,114500.0,58.8788,58.9119,58.8374,58.8871,114500.0
2012-06-25 15:45:00,71.2,71.25,71.14,71.22,147200.0,58.8953,58.9367,58.8457,58.9119,147200.0
2012-06-25 15:50:00,71.22,71.24,71.06,71.15,119200.0,58.9119,58.9284,58.7795,58.854,119200.0
2012-06-25 15:55:00,71.17,71.2,71.06,71.1,320200.0,58.8705,58.8953,58.7795,58.8126,320200.0
2012-06-26 09:30:00,71.34,71.63,71.19,71.21,93900.0,59.0111,59.251,58.8871,58.9036,93900.0
2012-06-26 09:35:00,71.15,71.37,71.06,71.34,64300.0,58.854,59.036,58.7795,59.0111,64300.0
2012-06-26 09:40:00,71.32,71.46,71.32,71.41,55400.0,58.9946,59.1104,58.9946,59.069,55400.0
2012-06-26 09:45:00,71.4,71.4,71.27,71.3,48900.0,59.0608,59.0608,58.9532,58.9781,48900.0
2012-06-26 09:50:00,71.29,71.29,71.12,71.17,43800.0,58.9698,58.9698,58.8292,58.8705,43800.0
2012-06-26 09:55:00,71.19,71.19,71.05,71.09,35100.0,58.8871,58.8871,58.7713,58.8043,35100.0
2012-06-26 10:00:00,71.11,71.15,71.0,71.12,55200.0,58.8209,58.854,58.7299,58.8292,55200.0
2012-06-26 10:05:00,71.12,71.17,71.02,71.03,47500.0,58.8292,58.8705,58.7464,58.7547,47500.0
2012-06-26 10:10:00,71.03,71.06,70.78,70.79,58500.0,58.7547,58.7795,58.5479,58.5562,58500.0
2012-06-26 10:15:00,70.81,70.85,70.72,70.77,28500.0,58.5727,58.6058,58.4983,58.5397,28500.0
2012-06-26 10:20:00,70.77,70.9,70.74,70.82,30200.0,58.5397,58.6472,58.5148,58.581,30200.0
2012-06-26 10:25:00,70.85,70.93,70.79,70.8,33200.0,58.6058,58.672,58.5562,58.5645,33200.0
2012-06-26 10:30:00,70.8,70.8,70.61,70.62,58600.0,58.5645,58.5645,58.4073,58.4156,58600.0
2012-06-26 10:35:00,70.61,70.82,70.58,70.81,31000.0,58.4073,58.581,58.3825,58.5727,31000.0
2012-06-26 10:40:00,70.81,70.9,70.79,70.85,17000.0,58.5727,58.6472,58.5562,58.6058,17000.0
2012-06-26 10:45:00,70.84,70.84,70.55,70.59,26100.0,58.5976,58.5976,58.3577,58.3908,26100.0
2012-06-26 10:50:00,70.6,70.77,70.5,70.71,30300.0,58.399,58.5397,58.3163,58.49,30300.0
2012-06-26 10:55:00,70.72,70.77,70.58,70.61,17000.0,58.4983,58.5397,58.3825,58.4073,17000.0
2012-06-26 11:00:00,70.62,70.83,70.61,70.77,19200.0,58.4156,58.5893,58.4073,58.5397,19200.0
2012-06-26 11:05:00,70.77,70.8,70.5,70.59,40400.0,58.5397,58.5645,58.3163,58.3908,40400.0
2012-06-26 11:10:00,70.57,70.65,70.48,70.64,29300.0,58.3742,58.4404,58.2998,58.4321,29300.0
2012-06-26 11:15:00,70.66,70.7,70.59,70.68,29800.0,58.4487,58.4817,58.3908,58.4652,29800.0
2012-06-26 11:20:00,70.7,70.76,70.62,70.72,22900.0,58.4817,58.5314,58.4156,58.4983,22900.0
2012-06-26 11:25:00,70.74,70.81,70.72,70.74,12200.0,58.5148,58.5727,58.4983,58.5148,12200.0
2012-06-26 11:30:00,70.75,70.92,70.75,70.82,22900.0,58.5231,58.6637,58.5231,58.581,22900.0
2012-06-26 11:35:00,70.83,70.93,70.83,70.87,16300.0,58.5893,58.672,58.5893,58.6224,16300.0
2012-06-26 11:40:00,70.88,70.89,70.76,70.79,17500.0,58.6306,58.6389,58.5314,58.5562,17500.0
2012-06-26 11:45:00,70.77,70.87,70.71,70.85,16200.0,58.5397,58.6224,58.49,58.6058,16200.0
2012-06-26 11:50:00,70.86,70.97,70.86,70.92,23200.0,58.6141,58.7051,58.6141,58.6637,23200.0
2012-06-26 11:55:00,70.92,70.94,70.85,70.88,13700.0,58.6637,58.6803,58.6058,58.6306,13700.0
2012-06-26 12:00:00,70.89,70.91,70.85,70.89,27800.0,58.6389,58.6555,58.6058,58.6389,27800.0
2012-06-26 12:05:00,70.87,71.01,70.87,70.95,20600.0,58.6224,58.7382,58.6224,58.6885,20600.0
2012-06-26 12:10:00,70.98,71.06,70.98,71.0,21100.0,58.7134,58.7795,58.7134,58.7299,21100.0
2012-06-26 12:15:00,70.99,71.06,70.99,71.01,11500.0,58.7216,58.7795,58.7216,58.7382,11500.0
2012-06-26 12:20:00,71.01,71.05,70.97,71.04,11500.0,58.7382,58.7713,58.7051,58.763,11500.0
2012-06-26 12:25:00,71.04,71.06,70.99,71.01,7100.0,58.763,58.7795,58.7216,58.7382,7100.0
2012-06-26 12:30:00,71.02,71.1,70.98,71.07,25800.0,58.7464,58.8126,58.7134,58.7878,25800.0
2012-06-26 12:35:00,71.07,71.08,70.98,71.01,15100.0,58.7878,58.7961,58.7134,58.7382,15100.0
2012-06-26 12:40:00,71.03,71.12,71.0,71.12,32700.0,58.7547,58.8292,58.7299,58.8292,32700.0
2012-06-26 12:45:00,71.12,71.17,71.09,71.12,20800.0,58.8292,58.8705,58.8043,58.8292,20800.0
2012-06-26 12:50:00,71.1,71.12,70.98,71.02,16100.0,58.8126,58.8292,58.7134,58.7464,16100.0
2012-06-26 12:55:00,71.02,71.04,70.99,71.0,22200.0,58.7464,58.763,58.7216,58.7299,22200.0
2012-06-26 13:00:00,70.99,70.99,70.95,70.96,7800.0,58.7216,58.7216,58.6885,58.6968,7800.0
2012-06-26 13:05:00,70.95,70.99,70.91,70.99,9500.0,58.6885,58.7216,58.6555,58.7216,9500.0
2012-06-26 13:10:00,70.99,71.04,70.97,71.0,16100.0,58.7216,58.763,58.7051,58.7299,16100.0
2012-06-26 13:15:00,71.0,71.01,70.95,70.96,12300.0,58.7299,58.7382,58.6885,58.6968,12300.0
2012-06-26 13:20:00,70.97,70.97,70.87,70.87,14100.0,58.7051,58.7051,58.6224,58.6224,14100.0
2012-06-26 13:25:00,70.86,70.87,70.84,70.84,12500.0,58.6141,58.6224,58.5976,58.5976,12500.0
2012-06-26 13:30:00,70.86,70.86,70.75,70.8,17700.0,58.6141,58.6141,58.5231,58.5645,17700.0
2012-06-26 13:35:00,70.82,70.88,70.81,70.88,8700.0,58.581,58.6306,58.5727,58.6306,8700.0
2012-06-26 13:40:00,70.88,70.88,70.78,70.78,17600.0,58.6306,58.6306,58.5479,58.5479,17600.0
2012-06-26 13:45:00,70.79,70.81,70.71,70.79,26900.0,58.5562,58.5727,58.49,58.5562,26900.0
2012-06-26 13:50:00,70.78,70.85,70.78,70.81,10800.0,58.5479,58.6058,58.5479,58.5727,10800.0
2012-06-26 13:55:00,70.8,70.83,70.76,70.79,17000.0,58.5645,58.5893,58.5314,58.5562,17000.0
2012-06-26 14:00:00,70.79,70.85,70.77,70.78,15200.0,58.5562,58.6058,58.5397,58.5479,15200.0
2012-06-26 14:05:00,70.79,70.86,70.78,70.86,22500.0,58.5562,58.6141,58.5479,58.6141,22500.0
2012-06-26 14:10:00,70.86,71.04,70.84,71.04,31100.0,58.6141,58.763,58.5976,58.763,31100.0
2012-06-26 14:15:00,71.02,71.06,70.98,71.05,44800.0,58.7464,58.7795,58.7134,58.7713,44800.0
2012-06-26 14:20:00,71.04,71.12,71.04,71.08,22300.0,58.763,58.8292,58.763,58.7961,22300.0
2012-06-26 14:25:00,71.07,71.11,71.06,71.1,12400.0,58.7878,58.8209,58.7795,58.8126,12400.0
2012-06-26 14:30:00,71.1,71.13,71.07,71.11,23500.0,58.8126,58.8374,58.7878,58.8209,23500.0
2012-06-26 14:35:00,71.12,71.12,70.99,71.03,29300.0,58.8292,58.8292,58.7216,58.7547,29300.0
2012-06-26 14:40:00,71.04,71.14,71.03,71.09,9700.0,58.763,58.8457,58.7547,58.8043,9700.0
2012-06-26 14:45:00,71.09,71.14,71.05,71.08,16300.0,58.8043,58.8457,58.7713,58.7961,16300.0
2012-06-26 14:50:00,71.09,71.09,70.93,70.98,47700.0,58.8043,58.8043,58.672,58.7134,47700.0
2012-06-26 14:55:00,70.96,71.09,70.96,71.08,17200.0,58.6968,58.8043,58.6968,58.7961,17200.0
2012-06-26 15:00:00,71.08,71.17,71.08,71.15,25000.0,58.7961,58.8705,58.7961,58.854,25000.0
2012-06-26 15:05:00,71.14,71.24,71.12,71.18,34100.0,58.8457,58.9284,58.8292,58.8788,34100.0
2012-06-26 15:10:00,71.18,71.26,71.18,71.2,26000.0,58.8788,58.945,58.8788,58.8953,26000.0
2012-06-26 15:15:00,71.2,71.29,71.2,71.23,24700.0,58.8953,58.9698,58.8953,58.9202,24700.0
2012-06-26 15:20:00,71.23,71.27,71.22,71.27,25500.0,58.9202,58.9532,58.9119,58.9532,25500.0
2012-06-26 15:25:00,71.26,71.27,71.08,71.16,38100.0,58.945,58.9532,58.7961,58.8623,38100.0
2012-06-26 15:30:00,71.16,71.17,71.08,71.14,39000.0,58.8623,58.8705,58.7961,58.8457,39000.0
2012-06-26 15:35:00,71.14,71.2,71.09,71.1,41500.0,58.8457,58.8953,58.8043,58.8126,41500.0
2012-06-26 15:40:00,71.11,71.18,71.08,71.15,46400.0,58.8209,58.8788,58.7961,58.854,46400.0
2012-06-26 15:45:00,71.14,71.16,71.07,71.1,56300.0,58.8457,58.8623,58.7878,58.8126,56300.0
2012-06-26 15:50:00,71.1,71.13,71.05,71.11,57300.0,58.8126,58.8374,58.7713,58.8209,57300.0
2012-06-26 15:55:00,71.1,71.11,70.93,70.93,115900.0,58.8126,58.8209,58.672,58.672,115900.0
2012-06-27 09:30:00,70.98,71.33,70.95,71.04,86800.0,58.7134,59.0029,58.6885,58.763,86800.0
2012-06-27 09:35:00,71.05,71.31,70.95,71.25,53900.0,58.7713,58.9863,58.6885,58.9367,53900.0
2012-06-27 09:40:00,71.25,71.27,71.0,71.09,29600.0,58.9367,58.9532,58.7299,58.8043,29600.0
2012-06-27 09:45:00,71.1,71.1,70.95,71.09,23400.0,58.8126,58.8126,58.6885,58.8043,23400.0
2012-06-27 09:50:00,71.09,71.17,71.03,71.17,29500.0,58.8043,58.8705,58.7547,58.8705,29500.0
2012-06-27 09:55:00,71.17,71.31,71.1,71.31,31500.0,58.8705,58.9863,58.8126,58.9863,31500.0
2012-06-27 10:00:00,71.3,71.42,71.2,71.38,45700.0,58.9781,59.0773,58.8953,59.0442,45700.0
2012-06-27 10:05:00,71.43,71.58,71.36,71.57,53000.0,59.0856,59.2097,59.0277,59.2014,53000.0
2012-06-27 10:10:00,71.57,71.83,71.57,71.79,37600.0,59.2014,59.4165,59.2014,59.3834,37600.0
2012-06-27 10:15:00,71.78,71.85,71.72,71.84,30500.0,59.3751,59.433,59.3255,59.4247,30500.0
2012-06-27 10:20:00,71.86,71.9,71.79,71.81,14400.0,59.4413,59.4744,59.3834,59.3999,14400.0
2012-06-27 10:25:00,71.81,71.84,71.74,71.76,36500.0,59.3999,59.4247,59.342,59.3586,36500.0
2012-06-27 10:30:00,71.77,71.85,71.71,71.78,46300.0,59.3668,59.433,59.3172,59.3751,46300.0
2012-06-27 10:35:00,71.78,71.82,71.75,71.77,64900.0,59.3751,59.4082,59.3503,59.3668,64900.0
2012-06-27 10:40:00,71.77,71.77,71.68,71.74,13500.0,59.3668,59.3668,59.2924,59.342,13500.0
2012-06-27 10:45:00,71.74,71.76,71.71,71.73,15000.0,59.342,59.3586,59.3172,59.3337,15000.0
2012-06-27 10:50:00,71.73,71.76,71.7,71.74,12400.0,59.3337,59.3586,59.3089,59.342,12400.0
2012-06-27 10:55:00,71.74,71.76,71.67,71.7,28000.0,59.342,59.3586,59.2841,59.3089,28000.0
2012-06-27 11:00:00,71.72,71.77,71.72,71.74,15600.0,59.3255,59.3668,59.3255,59.342,15600.0
2012-06-27 11:05:00,71.75,71.77,71.74,71.75,17000.0,59.3503,59.3668,59.342,59.3503,17000.0
2012-06-27 11:10:00,71.75,71.76,71.62,71.64,23800.0,59.3503,59.3586,59.2428,59.2593,23800.0
2012-06-27 11:15:00,71.64,71.71,71.62,71.71,9100.0,59.2593,59.3172,59.2428,59.3172,9100.0
2012-06-27 11:20:00,71.71,71.71,71.6,71.61,18000.0,59.3172,59.3172,59.2262,59.2345,18000.0
2012-06-27 11:25:00,71.61,71.64,71.53,71.63,19600.0,59.2345,59.2593,59.1683,59.251,19600.0
2012-06-27 11:30:00,71.64,71.69,71.63,71.69,11100.0,59.2593,59.3007,59.251,59.3007,11100.0
2012-06-27 11:35:00,71.71,71.75,71.65,71.65,48200.0,59.3172,59.3503,59.2676,59.2676,48200.0
2012-06-27 11:40:00,71.68,71.72,71.63,71.63,45100.0,59.2924,59.3255,59.251,59.251,45100.0
2012-06-27 11:45:00,71.64,71.65,71.6,71.63,10200.0,59.2593,59.2676,59.2262,59.251,10200.0
2012-06-27 11:50:00,71.64,71.65,71.6,71.63,9500.0,59.2593,59.2676,59.2262,59.251,9500.0
2012-06-27 11:55:00,71.62,71.65,71.62,71.63,9000.0,59.2428,59.2676,59.2428,59.251,9000.0
2012-06-27 12:00:00,71.63,71.71,71.63,71.64,29900.0,59.251,59.3172,59.251,59.2593,29900.0
2012-06-27 12:05:00,71.64,71.74,71.64,71.67,65100.0,59.2593,59.342,59.2593,59.2841,65100.0
2012-06-27 12:10:00,71.67,71.67,71.59,71.61,42100.0,59.2841,59.2841,59.2179,59.2345,42100.0
2012-06-27 12:15:00,71.61,71.61,71.55,71.59,11500.0,59.2345,59.2345,59.1849,59.2179,11500.0
2012-06-27 12:20:00,71.59,71.59,71.5,71.59,20400.0,59.2179,59.2179,59.1435,59.2179,20400.0
2012-06-27 12:25:00,71.59,71.64,71.57,71.57,15600.0,59.2179,59.2593,59.2014,59.2014,15600.0
2012-06-27 12:30:00,71.59,71.59,71.53,71.57,7600.0,59.2179,59.2179,59.1683,59.2014,7600.0
2012-06-27 12:35:00,71.57,71.62,71.57,71.57,10500.0,59.2014,59.2428,59.2014,59.2014,10500.0
2012-06-27 12:40:00,71.57,71.62,71.57,71.58,9400.0,59.2014,59.2428,59.2014,59.2097,9400.0
2012-06-27 12:45:00,71.58,71.66,71.57,71.63,13900.0,59.2097,59.2758,59.2014,59.251,13900.0
2012-06-27 12:50:00,71.62,71.71,71.61,71.71,8700.0,59.2428,59.3172,59.2345,59.3172,8700.0
2012-06-27 12:55:00,71.71,71.71,71.66,71.69,5500.0,59.3172,59.3172,59.2758,59.3007,5500.0
2012-06-27 13:00:00,71.69,71.75,71.66,71.75,20400.0,59.3007,59.3503,59.2758,59.3503,20400.0
2012-06-27 13:05:00,71.75,71.8,71.73,71.78,24700.0,59.3503,59.3916,59.3337,59.3751,24700.0
2012-06-27 13:10:00,71.78,71.82,71.78,71.8,16900.0,59.3751,59.4082,59.3751,59.3916,16900.0
2012-06-27 13:15:00,71.8,71.83,71.74,71.8,14200.0,59.3916,59.4165,59.342,59.3916,14200.0
2012-06-27 13:20:00,71.81,71.82,71.7,71.7,27500.0,59.3999,59.4082,59.3089,59.3089,27500.0
2012-06-27 13:25:00,71.7,71.7,71.66,71.69,12500.0,59.3089,59.3089,59.2758,59.3007,12500.0
2012-06-27 13:30:00,71.68,71.68,71.62,71.65,18300.0,59.2924,59.2924,59.2428,59.2676,18300.0
2012-06-27 13:35:00,71.67,71.67,71.62,71.65,19900.0,59.2841,59.2841,59.2428,59.2676,19900.0
2012-06-27 13:40:00,71.65,71.73,71.64,71.67,18200.0,59.2676,59.3337,59.2593,59.2841,18200.0
2012-06-27 13:45:00,71.68,71.7,71.64,71.68,7600.0,59.2924,59.3089,59.2593,59.2924,7600.0
2012-06-27 13:50:00,71.68,71.7,71.62,71.62,6100.0,59.2924,59.3089,59.2428,59.2428,6100.0
2012-06-27 13:55:00,71.63,71.69,71.63,71.68,7500.0,59.251,59.3007,59.251,59.2924,7500.0
2012-06-27 14:00:00,71.67,71.7,71.63,71.65,33800.0,59.2841,59.3089,59.251,59.2676,33800.0
2012-06-27 14:05:00,71.66,71.68,71.62,71.68,14000.0,59.2758,59.2924,59.2428,59.2924,14000.0
2012-06-27 14:10:00,71.68,71.7,71.63,71.64,11200.0,59.2924,59.3089,59.251,59.2593,11200.0
2012-06-27 14:15:00,71.65,71.73,71.61,71.67,14900.0,59.2676,59.3337,59.2345,59.2841,14900.0
2012-06-27 14:20:00,71.69,71.75,71.67,71.7,12300.0,59.3007,59.3503,59.2841,59.3089,12300.0
2012-06-27 14:25:00,71.7,71.75,71.69,71.74,12800.0,59.3089,59.3503,59.3007,59.342,12800.0
2012-06-27 14:30:00,71.73,71.79,71.69,71.77,15700.0,59.3337,59.3834,59.3007,59.3668,15700.0
2012-06-27 14:35:00,71.78,71.8,71.74,71.76,12100.0,59.3751,59.3916,59.342,59.3586,12100.0
2012-06-27 14:40:00,71.76,71.81,71.75,71.79,15700.0,59.3586,59.3999,59.3503,59.3834,15700.0
2012-06-27 14:45:00,71.8,71.84,71.77,71.77,12600.0,59.3916,59.4247,59.3668,59.3668,12600.0
2012-06-27 14:50:00,71.77,71.85,71.77,71.77,17100.0,59.3668,59.433,59.3668,59.3668,17100.0
2012-06-27 14:55:00,71.77,71.81,71.73,71.79,22500.0,59.3668,59.3999,59.3337,59.3834,22500.0
2012-06-27 15:00:00,71.79,71.83,71.75,71.76,25700.0,59.3834,59.4165,59.3503,59.3586,25700.0
2012-06-27 15:05:00,71.76,71.87,71.76,71.84,26700.0,59.3586,59.4496,59.3586,59.4247,26700.0
2012-06-27 15:10:00,71.83,71.91,71.82,71.87,28600.0,59.4165,59.4826,59.4082,59.4496,28600.0
2012-06-27 15:15:00,71.88,71.94,71.86,71.87,21300.0,59.4578,59.5075,59.4413,59.4496,21300.0
2012-06-27 15:20:00,71.88,72.0,71.88,71.98,36100.0,59.4578,59.5571,59.4578,59.5405,36100.0
2012-06-27 15:25:00,71.98,72.04,71.96,72.0,33700.0,59.5405,59.5902,59.524,59.5571,33700.0
2012-06-27 15:30:00,71.99,72.01,71.88,71.9,27800.0,59.5488,59.5654,59.4578,59.4744,27800.0
2012-06-27 15:35:00,71.91,71.93,71.82,71.91,49100.0,59.4826,59.4992,59.4082,59.4826,49100.0
2012-06-27 15:40:00,71.93,72.0,71.91,71.96,62000.0,59.4992,59.5571,59.4826,59.524,62000.0
2012-06-27 15:45:00,71.95,71.99,71.85,71.88,53800.0,59.5157,59.5488,59.433,59.4578,53800.0
2012-06-27 15:50:00,71.88,71.97,71.86,71.9,96300.0,59.4578,59.5323,59.4413,59.4744,96300.0
2012-06-27 15:55:00,71.89,71.91,71.81,71.88,179800.0,59.4661,59.4826,59.3999,59.4578,179800.0
2012-06-28 09:30:00,71.15,71.15,70.82,70.82,94900.0,58.854,58.854,58.581,58.581,94900.0
2012-06-28 09:35:00,70.82,71.22,70.82,71.19,50500.0,58.581,58.9119,58.581,58.8871,50500.0
2012-06-28 09:40:00,71.18,71.37,71.09,71.09,38500.0,58.8788,59.036,58.8043,58.8043,38500.0
2012-06-28 09:45:00,71.09,71.36,71.06,71.29,47700.0,58.8043,59.0277,58.7795,58.9698,47700.0
2012-06-28 09:50:00,71.29,71.4,71.22,71.22,37700.0,58.9698,59.0608,58.9119,58.9119,37700.0
2012-06-28 09:55:00,71.24,71.28,71.13,71.21,15400.0,58.9284,58.9615,58.8374,58.9036,15400.0
2012-06-28 10:00:00,71.23,71.41,71.21,71.38,16900.0,58.9202,59.069,58.9036,59.0442,16900.0
2012-06-28 10:05:00,71.38,71.44,70.77,71.01,77100.0,59.0442,59.0939,58.5397,58.7382,77100.0
2012-06-28 10:10:00,70.99,71.2,70.97,71.16,45100.0,58.7216,58.8953,58.7051,58.8623,45100.0
2012-06-28 10:15:00,71.16,71.36,71.14,71.33,23500.0,58.8623,59.0277,58.8457,59.0029,23500.0
2012-06-28 10:20:00,71.39,71.44,71.28,71.31,7600.0,59.0525,59.0939,58.9615,58.9863,7600.0
2012-06-28 10:25:00,71.26,71.26,71.15,71.17,39800.0,58.945,58.945,58.854,58.8705,39800.0
2012-06-28 10:30:00,71.17,71.17,71.04,71.07,52700.0,58.8705,58.8705,58.763,58.7878,52700.0
2012-06-28 10:35:00,71.06,71.06,70.85,70.91,26600.0,58.7795,58.7795,58.6058,58.6555,26600.0
2012-06-28 10:40:00,70.89,71.03,70.87,70.98,161200.0,58.6389,58.7547,58.6224,58.7134,161200.0
2012-06-28 10:45:00,70.98,71.02,70.93,70.96,39200.0,58.7134,58.7464,58.672,58.6968,39200.0
2012-06-28 10:50:00,70.95,70.98,70.87,70.87,23500.0,58.6885,58.7134,58.6224,58.6224,23500.0
2012-06-28 10:55:00,70.85,70.93,70.83,70.93,15000.0,58.6058,58.672,58.5893,58.672,15000.0
2012-06-28 11:00:00,70.94,70.94,70.82,70.88,9800.0,58.6803,58.6803,58.581,58.6306,9800.0
2012-06-28 11:05:00,70.88,70.95,70.88,70.92,19500.0,58.6306,58.6885,58.6306,58.6637,19500.0
2012-06-28 11:10:00,70.89,70.96,70.88,70.96,41100.0,58.6389,58.6968,58.6306,58.6968,41100.0
2012-06-28 11:15:00,70.94,70.94,70.85,70.89,18100.0,58.6803,58.6803,58.6058,58.6389,18100.0
2012-06-28 11:20:00,70.89,70.9,70.83,70.88,32900.0,58.6389,58.6472,58.5893,58.6306,32900.0
2012-06-28 11:25:00,70.9,70.94,70.86,70.9,38100.0,58.6472,58.6803,58.6141,58.6472,38100.0
2012-06-28 11:30:00,70.91,70.98,70.91,70.93,18700.0,58.6555,58.7134,58.6555,58.672,18700.0
2012-06-28 11:35:00,70.93,70.95,70.9,70.92,32700.0,58.672,58.6885,58.6472,58.6637,32700.0
2012-06-28 11:40:00,70.93,70.93,70.84,70.86,30000.0,58.672,58.672,58.5976,58.6141,30000.0
2012-06-28 11:45:00,70.86,70.88,70.83,70.85,14800.0,58.6141,58.6306,58.5893,58.6058,14800.0
2012-06-28 11:50:00,70.86,70.86,70.81,70.84,8200.0,58.6141,58.6141,58.5727,58.5976,8200.0
2012-06-28 11:55:00,70.83,70.87,70.78,70.87,38100.0,58.5893,58.6224,58.5479,58.6224,38100.0
2012-06-28 12:00:00,70.86,70.92,70.84,70.9,25700.0,58.6141,58.6637,58.5976,58.6472,25700.0
2012-06-28 12:05:00,70.89,70.9,70.83,70.89,29700.0,58.6389,58.6472,58.5893,58.6389,29700.0
2012-06-28 12:10:00,70.89,70.89,70.83,70.83,10400.0,58.6389,58.6389,58.5893,58.5893,10400.0
2012-06-28 12:15:00,70.83,70.84,70.73,70.75,18600.0,58.5893,58.5976,58.5066,58.5231,18600.0
2012-06-28 12:20:00,70.73,70.73,70.65,70.67,22800.0,58.5066,58.5066,58.4404,58.4569,22800.0
2012-06-28 12:25:00,70.67,70.71,70.65,70.68,21700.0,58.4569,58.49,58.4404,58.4652,21700.0
2012-06-28 12:30:00,70.68,70.72,70.67,70.7,20300.0,58.4652,58.4983,58.4569,58.4817,20300.0
2012-06-28 12:35:00,70.69,70.71,70.67,70.71,12000.0,58.4735,58.49,58.4569,58.49,12000.0
2012-06-28 12:40:00,70.7,70.7,70.67,70.67,28100.0,58.4817,58.4817,58.4569,58.4569,28100.0
2012-06-28 12:45:00,70.68,70.7,70.67,70.69,14400.0,58.4652,58.4817,58.4569,58.4735,14400.0
2012-06-28 12:50:00,70.69,70.75,70.69,70.73,24900.0,58.4735,58.5231,58.4735,58.5066,24900.0
2012-06-28 12:55:00,70.74,70.79,70.73,70.79,24700.0,58.5148,58.5562,58.5066,58.5562,24700.0
2012-06-28 13:00:00,70.79,70.84,70.73,70.8,27000.0,58.5562,58.5976,58.5066,58.5645,27000.0
2012-06-28 13:05:00,70.81,70.88,70.79,70.88,13500.0,58.5727,58.6306,58.5562,58.6306,13500.0
2012-06-28 13:10:00,70.86,70.89,70.82,70.83,17900.0,58.6141,58.6389,58.581,58.5893,17900.0
2012-06-28 13:15:00,70.81,70.83,70.75,70.79,15900.0,58.5727,58.5893,58.5231,58.5562,15900.0
2012-06-28 13:20:00,70.79,70.85,70.79,70.8,16800.0,58.5562,58.6058,58.5562,58.5645,16800.0
2012-06-28 13:25:00,70.8,70.9,70.8,70.86,44700.0,58.5645,58.6472,58.5645,58.6141,44700.0
2012-06-28 13:30:00,70.86,70.86,70.79,70.84,16100.0,58.6141,58.6141,58.5562,58.5976,16100.0
2012-06-28 13:35:00,70.82,70.85,70.76,70.78,8300.0,58.581,58.6058,58.5314,58.5479,8300.0
2012-06-28 13:40:00,70.8,70.81,70.72,70.79,12200.0,58.5645,58.5727,58.4983,58.5562,12200.0
2012-06-28 13:45:00,70.79,70.81,70.72,70.73,10800.0,58.5562,58.5727,58.4983,58.5066,10800.0
2012-06-28 13:50:00,70.73,70.79,70.72,70.78,9300.0,58.5066,58.5562,58.4983,58.5479,9300.0
2012-06-28 13:55:00,70.76,70.86,70.74,70.84,11700.0,58.5314,58.6141,58.5148,58.5976,11700.0
2012-06-28 14:00:00,70.86,70.89,70.79,70.82,13000.0,58.6141,58.6389,58.5562,58.581,13000.0
2012-06-28 14:05:00,70.83,70.83,70.71,70.71,12100.0,58.5893,58.5893,58.49,58.49,12100.0
2012-06-28 14:10:00,70.72,70.74,70.69,70.72,22200.0,58.4983,58.5148,58.4735,58.4983,22200.0
2012-06-28 14:15:00,70.72,70.72,70.64,70.67,33100.0,58.4983,58.4983,58.4321,58.4569,33100.0
2012-06-28 14:20:00,70.67,70.7,70.63,70.67,19900.0,58.4569,58.4817,58.4238,58.4569,19900.0
2012-06-28 14:25:00,70.67,70.7,70.67,70.68,17100.0,58.4569,58.4817,58.4569,58.4652,17100.0
2012-06-28 14:30:00,70.68,70.75,70.63,70.73,39300.0,58.4652,58.5231,58.4238,58.5066,39300.0
2012-06-28 14:35:00,70.72,70.79,70.72,70.77,46600.0,58.4983,58.5562,58.4983,58.5397,46600.0
2012-06-28 14:40:00,70.78,70.83,70.76,70.8,31100.0,58.5479,58.5893,58.5314,58.5645,31100.0
2012-06-28 14:45:00,70.8,70.8,70.75,70.78,27400.0,58.5645,58.5645,58.5231,58.5479,27400.0
2012-06-28 14:50:00,70.78,70.8,70.77,70.79,16600.0,58.5479,58.5645,58.5397,58.5562,16600.0
2012-06-28 14:55:00,70.79,70.86,70.79,70.81,48300.0,58.5562,58.6141,58.5562,58.5727,48300.0
2012-06-28 15:00:00,70.83,70.83,70.78,70.8,37900.0,58.5893,58.5893,58.5479,58.5645,37900.0
2012-06-28 15:05:00,70.81,70.96,70.78,70.92,62700.0,58.5727,58.6968,58.5479,58.6637,62700.0
2012-06-28 15:10:00,70.92,70.92,70.81,70.82,34900.0,58.6637,58.6637,58.5727,58.581,34900.0
2012-06-28 15:15:00,70.83,70.85,70.8,70.85,28100.0,58.5893,58.6058,58.5645,58.6058,28100.0
2012-06-28 15:20:00,70.84,70.95,70.82,70.84,47400.0,58.5976,58.6885,58.581,58.5976,47400.0
2012-06-28 15:25:00,70.85,70.86,70.77,70.84,55800.0,58.6058,58.6141,58.5397,58.5976,55800.0
2012-06-28 15:30:00,70.85,71.34,70.85,71.2,94100.0,58.6058,59.0111,58.6058,58.8953,94100.0
2012-06-28 15:35:00,71.2,71.63,71.19,71.53,79900.0,58.8953,59.251,58.8871,59.1683,79900.0
2012-06-28 15:40:00,71.54,71.6,71.41,71.48,94600.0,59.1766,59.2262,59.069,59.1269,94600.0
2012-06-28 15:45:00,71.51,71.74,71.5,71.61,124300.0,59.1518,59.342,59.1435,59.2345,124300.0
2012-06-28 15:50:00,71.62,71.69,71.47,71.51,119500.0,59.2428,59.3007,59.1187,59.1518,119500.0
2012-06-28 15:55:00,71.52,71.67,71.5,71.58,258300.0,59.16,59.2841,59.1435,59.2097,258300.0
2012-06-29 09:30:00,73.06,73.59,72.89,73.56,140300.0,60.4339,60.8723,60.2933,60.8475,140300.0
2012-06-29 09:35:00,73.53,73.55,73.12,73.22,112100.0,60.8227,60.8392,60.4835,60.5662,112100.0
2012-06-29 09:40:00,73.22,73.66,73.13,73.59,72800.0,60.5662,60.9302,60.4918,60.8723,72800.0
2012-06-29 09:45:00,73.57,73.76,73.38,73.54,104300.0,60.8558,61.0129,60.6986,60.8309,104300.0
2012-06-29 09:50:00,73.55,73.63,73.46,73.6,62800.0,60.8392,60.9054,60.7648,60.8806,62800.0
2012-06-29 09:55:00,73.63,73.73,73.56,73.65,66100.0,60.9054,60.9881,60.8475,60.9219,66100.0
2012-06-29 10:00:00,73.62,73.74,73.58,73.66,45400.0,60.8971,60.9964,60.864,60.9302,45400.0
2012-06-29 10:05:00,73.69,73.71,73.6,73.6,31000.0,60.955,60.9716,60.8806,60.8806,31000.0
2012-06-29 10:10:00,73.62,73.69,73.59,73.64,23500.0,60.8971,60.955,60.8723,60.9137,23500.0
2012-06-29 10:15:00,73.65,73.86,73.65,73.84,61000.0,60.9219,61.0956,60.9219,61.0791,61000.0
2012-06-29 10:20:00,73.84,73.95,73.8,73.88,60700.0,61.0791,61.1701,61.046,61.1122,60700.0
2012-06-29 10:25:00,73.85,73.88,73.73,73.74,59800.0,61.0874,61.1122,60.9881,60.9964,59800.0
2012-06-29 10:30:00,73.75,73.86,73.67,73.86,46100.0,61.0047,61.0956,60.9385,61.0956,46100.0
2012-06-29 10:35:00,73.85,73.86,73.69,73.73,28900.0,61.0874,61.0956,60.955,60.9881,28900.0
2012-06-29 10:40:00,73.7,73.86,73.67,73.85,43000.0,60.9633,61.0956,60.9385,61.0874,43000.0
2012-06-29 10:45:00,73.85,73.98,73.85,73.92,39800.0,61.0874,61.1949,61.0874,61.1453,39800.0
2012-06-29 10:50:00,73.92,73.95,73.79,73.79,30000.0,61.1453,61.1701,61.0377,61.0377,30000.0
2012-06-29 10:55:00,73.8,73.84,73.77,73.83,25400.0,61.046,61.0791,61.0212,61.0708,25400.0
2012-06-29 11:00:00,73.83,73.89,73.73,73.78,33000.0,61.0708,61.1205,60.9881,61.0295,33000.0
2012-06-29 11:05:00,73.78,73.83,73.72,73.72,29900.0,61.0295,61.0708,60.9798,60.9798,29900.0
2012-06-29 11:10:00,73.73,73.8,73.68,73.68,33400.0,60.9881,61.046,60.9467,60.9467,33400.0
2012-06-29 11:15:00,73.7,73.85,73.7,73.83,17900.0,60.9633,61.0874,60.9633,61.0708,17900.0
2012-06-29 11:20:00,73.83,73.84,73.75,73.79,28200.0,61.0708,61.0791,61.0047,61.0377,28200.0
2012-06-29 11:25:00,73.79,73.82,73.75,73.8,21400.0,61.0377,61.0626,61.0047,61.046,21400.0
2012-06-29 11:30:00,73.8,73.84,73.73,73.81,14900.0,61.046,61.0791,60.9881,61.0543,14900.0
2012-06-29 11:35:00,73.82,73.83,73.79,73.79,19000.0,61.0626,61.0708,61.0377,61.0377,19000.0
2012-06-29 11:40:00,73.81,73.83,73.71,73.78,58300.0,61.0543,61.0708,60.9716,61.0295,58300.0
2012-06-29 11:45:00,73.76,73.8,73.73,73.78,51700.0,61.0129,61.046,60.9881,61.0295,51700.0
2012-06-29 11:50:00,73.79,73.8,73.72,73.74,23600.0,61.0377,61.046,60.9798,60.9964,23600.0
2012-06-29 11:55:00,73.73,73.76,73.72,73.75,16200.0,60.9881,61.0129,60.9798,61.0047,16200.0
2012-06-29 12:00:00,73.75,73.8,73.74,73.78,15300.0,61.0047,61.046,60.9964,61.0295,15300.0
2012-06-29 12:05:00,73.8,73.87,73.79,73.83,17900.0,61.046,61.1039,61.0377,61.0708,17900.0
2012-06-29 12:10:00,73.81,73.89,73.77,73.77,36900.0,61.0543,61.1205,61.0212,61.0212,36900.0
2012-06-29 12:15:00,73.78,73.87,73.78,73.83,27400.0,61.0295,61.1039,61.0295,61.0708,27400.0
2012-06-29 12:20:00,73.83,73.95,73.83,73.9,24900.0,61.0708,61.1701,61.0708,61.1287,24900.0
2012-06-29 12:25:00,73.91,73.92,73.86,73.88,13500.0,61.137,61.1453,61.0956,61.1122,13500.0
2012-06-29 12:30:00,73.87,73.91,73.83,73.84,16600.0,61.1039,61.137,61.0708,61.0791,16600.0
2012-06-29 12:35:00,73.86,73.9,73.83,73.86,10300.0,61.0956,61.1287,61.0708,61.0956,10300.0
2012-06-29 12:40:00,73.85,73.89,73.78,73.89,26800.0,61.0874,61.1205,61.0295,61.1205,26800.0
2012-06-29 12:45:00,73.88,73.92,73.84,73.84,17500.0,61.1122,61.1453,61.0791,61.0791,17500.0
2012-06-29 12:50:00,73.84,73.91,73.83,73.91,16800.0,61.0791,61.137,61.0708,61.137,16800.0
2012-06-29 12:55:00,73.9,73.98,73.9,73.96,17000.0,61.1287,61.1949,61.1287,61.1784,17000.0
2012-06-29 13:00:00,73.94,73.98,73.93,73.93,14800.0,61.1618,61.1949,61.1535,61.1535,14800.0
2012-06-29 13:05:00,73.92,73.92,73.89,73.89,20500.0,61.1453,61.1453,61.1205,61.1205,20500.0
2012-06-29 13:10:00,73.9,73.9,73.82,73.83,28100.0,61.1287,61.1287,61.0626,61.0708,28100.0
2012-06-29 13:15:00,73.84,73.98,73.83,73.95,17100.0,61.0791,61.1949,61.0708,61.1701,17100.0
2012-06-29 13:20:00,73.96,74.0,73.95,73.97,49400.0,61.1784,61.2114,61.1701,61.1866,49400.0
2012-06-29 13:25:00,73.96,73.98,73.94,73.95,8300.0,61.1784,61.1949,61.1618,61.1701,8300.0
2012-06-29 13:30:00,73.93,73.97,73.9,73.95,19900.0,61.1535,61.1866,61.1287,61.1701,19900.0
2012-06-29 13:35:00,73.95,73.99,73.94,73.96,32800.0,61.1701,61.2032,61.1618,61.1784,32800.0
2012-06-29 13:40:00,73.96,74.0,73.93,73.99,24500.0,61.1784,61.2114,61.1535,61.2032,24500.0
2012-06-29 13:45:00,73.99,74.01,73.96,73.98,26300.0,61.2032,61.2197,61.1784,61.1949,26300.0
2012-06-29 13:50:00,74.0,74.0,73.96,73.97,7900.0,61.2114,61.2114,61.1784,61.1866,7900.0
2012-06-29 13:55:00,73.96,74.0,73.95,73.97,25300.0,61.1784,61.2114,61.1701,61.1866,25300.0
2012-06-29 14:00:00,73.97,74.0,73.93,73.93,15000.0,61.1866,61.2114,61.1535,61.1535,15000.0
2012-06-29 14:05:00,73.94,73.97,73.92,73.93,14000.0,61.1618,61.1866,61.1453,61.1535,14000.0
2012-06-29 14:10:00,73.93,73.99,73.92,73.99,22700.0,61.1535,61.2032,61.1453,61.2032,22700.0
2012-06-29 14:15:00,73.99,74.14,73.98,74.14,51300.0,61.2032,61.3273,61.1949,61.3273,51300.0
2012-06-29 14:20:00,74.14,74.14,74.08,74.11,46800.0,61.3273,61.3273,61.2776,61.3024,46800.0
2012-06-29 14:25:00,74.11,74.25,74.11,74.25,71200.0,61.3024,61.4182,61.3024,61.4182,71200.0
2012-06-29 14:30:00,74.25,74.3,74.23,74.26,50500.0,61.4182,61.4596,61.4017,61.4265,50500.0
2012-06-29 14:35:00,74.25,74.32,74.25,74.32,38400.0,61.4182,61.4761,61.4182,61.4761,38400.0
2012-06-29 14:40:00,74.31,74.37,74.28,74.3,38100.0,61.4679,61.5175,61.4431,61.4596,38100.0
2012-06-29 14:45:00,74.3,74.35,74.26,74.33,43900.0,61.4596,61.501,61.4265,61.4844,43900.0
2012-06-29 14:50:00,74.32,74.33,74.19,74.2,60400.0,61.4761,61.4844,61.3686,61.3769,60400.0
2012-06-29 14:55:00,74.21,74.26,74.16,74.26,41800.0,61.3852,61.4265,61.3438,61.4265,41800.0
2012-06-29 15:00:00,74.25,74.25,74.17,74.22,45600.0,61.4182,61.4182,61.3521,61.3934,45600.0
2012-06-29 15:05:00,74.23,74.27,74.21,74.27,50200.0,61.4017,61.4348,61.3852,61.4348,50200.0
2012-06-29 15:10:00,74.27,74.29,74.19,74.2,47000.0,61.4348,61.4513,61.3686,61.3769,47000.0
2012-06-29 15:15:00,74.19,74.2,74.14,74.19,29400.0,61.3686,61.3769,61.3273,61.3686,29400.0
2012-06-29 15:20:00,74.19,74.19,74.07,74.13,49600.0,61.3686,61.3686,61.2694,61.319,49600.0
2012-06-29 15:25:00,74.12,74.13,74.08,74.1,45500.0,61.3107,61.319,61.2776,61.2942,45500.0
2012-06-29 15:30:00,74.11,74.11,74.02,74.03,79200.0,61.3024,61.3024,61.228,61.2363,79200.0
2012-06-29 15:35:00,74.03,74.16,74.03,74.1,68900.0,61.2363,61.3438,61.2363,61.2942,68900.0
2012-06-29 15:40:00,74.09,74.18,74.07,74.18,95500.0,61.2859,61.3603,61.2694,61.3603,95500.0
2012-06-29 15:45:00,74.17,74.25,74.17,74.25,134600.0,61.3521,61.4182,61.3521,61.4182,134600.0
2012-06-29 15:50:00,74.24,74.27,74.19,74.26,160800.0,61.41,61.4348,61.3686,61.4265,160800.0
2012-06-29 15:55:00,74.26,74.32,74.23,74.3,333400.0,61.4265,61.4761,61.4017,61.4596,333400.0
2012-07-02 09:30:00,74.21,74.67,74.0,74.67,159100.0,61.3852,61.7657,61.2114,61.7657,159100.0
2012-07-02 09:35:00,74.69,74.74,74.36,74.61,47500.0,61.7822,61.8236,61.5092,61.716,47500.0
2012-07-02 09:40:00,74.61,74.65,74.41,74.47,37500.0,61.716,61.7491,61.5506,61.6002,37500.0
2012-07-02 09:45:00,74.47,74.68,74.47,74.67,29800.0,61.6002,61.7739,61.6002,61.7657,29800.0
2012-07-02 09:50:00,74.69,74.7,74.5,74.56,35500.0,61.7822,61.7905,61.625,61.6747,35500.0
2012-07-02 09:55:00,74.59,74.59,74.26,74.26,31900.0,61.6995,61.6995,61.4265,61.4265,31900.0
2012-07-02 10:00:00,74.28,74.28,73.81,73.81,131600.0,61.4431,61.4431,61.0543,61.0543,131600.0
2012-07-02 10:05:00,73.83,73.83,73.43,73.49,90900.0,61.0708,61.0708,60.74,60.7896,90900.0
2012-07-02 10:10:00,73.48,73.67,73.4,73.62,53700.0,60.7813,60.9385,60.7151,60.8971,53700.0
2012-07-02 10:15:00,73.6,73.83,73.56,73.83,43000.0,60.8806,61.0708,60.8475,61.0708,43000.0
2012-07-02 10:20:00,73.82,74.03,73.8,73.98,35100.0,61.0626,61.2363,61.046,61.1949,35100.0
2012-07-02 10:25:00,73.97,73.99,73.79,73.79,22800.0,61.1866,61.2032,61.0377,61.0377,22800.0
2012-07-02 10:30:00,73.77,73.82,73.62,73.63,55900.0,61.0212,61.0626,60.8971,60.9054,55900.0
2012-07-02 10:35:00,73.63,73.67,73.58,73.64,45000.0,60.9054,60.9385,60.864,60.9137,45000.0
2012-07-02 10:40:00,73.64,73.69,73.53,73.56,44100.0,60.9137,60.955,60.8227,60.8475,44100.0
2012-07-02 10:45:00,73.57,73.79,73.57,73.79,25800.0,60.8558,61.0377,60.8558,61.0377,25800.0
2012-07-02 10:50:00,73.79,73.91,73.79,73.82,24200.0,61.0377,61.137,61.0377,61.0626,24200.0
2012-07-02 10:55:00,73.79,73.81,73.54,73.54,30800.0,61.0377,61.0543,60.8309,60.8309,30800.0
2012-07-02 11:00:00,73.54,73.64,73.54,73.56,47700.0,60.8309,60.9137,60.8309,60.8475,47700.0
2012-07-02 11:05:00,73.57,73.77,73.57,73.77,18100.0,60.8558,61.0212,60.8558,61.0212,18100.0
2012-07-02 11:10:00,73.75,73.75,73.58,73.58,25800.0,61.0047,61.0047,60.864,60.864,25800.0
2012-07-02 11:15:00,73.57,73.59,73.5,73.57,32300.0,60.8558,60.8723,60.7979,60.8558,32300.0
2012-07-02 11:20:00,73.56,73.63,73.51,73.54,21600.0,60.8475,60.9054,60.8061,60.8309,21600.0
2012-07-02 11:25:00,73.54,73.57,73.47,73.47,29200.0,60.8309,60.8558,60.773,60.773,29200.0
2012-07-02 11:30:00,73.47,73.53,73.44,73.48,24300.0,60.773,60.8227,60.7482,60.7813,24300.0
2012-07-02 11:35:00,73.49,73.53,73.45,73.46,33800.0,60.7896,60.8227,60.7565,60.7648,33800.0
2012-07-02 11:40:00,73.47,73.51,73.43,73.5,15600.0,60.773,60.8061,60.74,60.7979,15600.0
2012-07-02 11:45:00,73.5,73.54,73.47,73.47,21300.0,60.7979,60.8309,60.773,60.773,21300.0
2012-07-02 11:50:00,73.47,73.48,73.33,73.34,66500.0,60.773,60.7813,60.6572,60.6655,66500.0
2012-07-02 11:55:00,73.33,73.38,73.29,73.31,31500.0,60.6572,60.6986,60.6241,60.6407,31500.0
2012-07-02 12:00:00,73.29,73.37,73.26,73.26,35000.0,60.6241,60.6903,60.5993,60.5993,35000.0
2012-07-02 12:05:00,73.25,73.26,73.11,73.16,79800.0,60.5911,60.5993,60.4753,60.5166,79800.0
2012-07-02 12:10:00,73.17,73.19,73.1,73.11,54800.0,60.5249,60.5414,60.467,60.4753,54800.0
2012-07-02 12:15:00,73.11,73.16,73.11,73.12,36300.0,60.4753,60.5166,60.4753,60.4835,36300.0
2012-07-02 12:20:00,73.12,73.17,73.11,73.15,28900.0,60.4835,60.5249,60.4753,60.5083,28900.0
2012-07-02 12:25:00,73.17,73.17,73.1,73.14,48700.0,60.5249,60.5249,60.467,60.5001,48700.0
2012-07-02 12:30:00,73.15,73.18,73.14,73.15,28100.0,60.5083,60.5332,60.5001,60.5083,28100.0
2012-07-02 12:35:00,73.15,73.18,73.14,73.16,20100.0,60.5083,60.5332,60.5001,60.5166,20100.0
2012-07-02 12:40:00,73.16,73.16,73.11,73.12,26600.0,60.5166,60.5166,60.4753,60.4835,26600.0
2012-07-02 12:45:00,73.11,73.11,73.05,73.08,56700.0,60.4753,60.4753,60.4256,60.4504,56700.0
2012-07-02 12:50:00,73.08,73.12,73.08,73.09,68400.0,60.4504,60.4835,60.4504,60.4587,68400.0
2012-07-02 12:55:00,73.08,73.09,73.05,73.05,28700.0,60.4504,60.4587,60.4256,60.4256,28700.0
2012-07-02 13:00:00,73.04,73.06,73.03,73.06,21000.0,60.4174,60.4339,60.4091,60.4339,21000.0
2012-07-02 13:05:00,73.05,73.06,73.04,73.05,25200.0,60.4256,60.4339,60.4174,60.4256,25200.0
2012-07-02 13:10:00,73.06,73.06,73.04,73.04,15300.0,60.4339,60.4339,60.4174,60.4174,15300.0
2012-07-02 13:15:00,73.05,73.07,73.04,73.04,31900.0,60.4256,60.4422,60.4174,60.4174,31900.0
2012-07-02 13:20:00,73.03,73.04,73.02,73.03,26100.0,60.4091,60.4174,60.4008,60.4091,26100.0
2012-07-02 13:25:00,73.03,73.04,73.0,73.01,30000.0,60.4091,60.4174,60.3843,60.3925,30000.0
2012-07-02 13:30:00,73.02,73.03,72.99,73.01,36200.0,60.4008,60.4091,60.376,60.3925,36200.0
2012-07-02 13:35:00,73.01,73.04,72.99,73.0,33200.0,60.3925,60.4174,60.376,60.3843,33200.0
2012-07-02 13:40:00,73.01,73.01,72.94,72.94,23700.0,60.3925,60.3925,60.3346,60.3346,23700.0
2012-07-02 13:45:00,72.94,72.94,72.86,72.87,37400.0,60.3346,60.3346,60.2685,60.2767,37400.0
2012-07-02 13:50:00,72.87,72.88,72.81,72.83,16000.0,60.2767,60.285,60.2271,60.2436,16000.0
2012-07-02 13:55:00,72.83,72.84,72.8,72.82,28100.0,60.2436,60.2519,60.2188,60.2354,28100.0
2012-07-02 14:00:00,72.82,72.85,72.81,72.85,64200.0,60.2354,60.2602,60.2271,60.2602,64200.0
2012-07-02 14:05:00,72.85,72.92,72.85,72.88,34500.0,60.2602,60.3181,60.2602,60.285,34500.0
2012-07-02 14:10:00,72.88,72.92,72.86,72.87,28700.0,60.285,60.3181,60.2685,60.2767,28700.0
2012-07-02 14:15:00,72.87,72.94,72.83,72.93,41900.0,60.2767,60.3346,60.2436,60.3264,41900.0
2012-07-02 14:20:00,72.93,72.97,72.87,72.87,63800.0,60.3264,60.3595,60.2767,60.2767,63800.0
2012-07-02 14:25:00,72.87,72.91,72.86,72.88,36100.0,60.2767,60.3098,60.2685,60.285,36100.0
2012-07-02 14:30:00,72.88,72.91,72.86,72.87,36700.0,60.285,60.3098,60.2685,60.2767,36700.0
2012-07-02 14:35:00,72.87,72.89,72.86,72.89,43000.0,60.2767,60.2933,60.2685,60.2933,43000.0
2012-07-02 14:40:00,72.89,72.89,72.82,72.83,24800.0,60.2933,60.2933,60.2354,60.2436,24800.0
2012-07-02 14:45:00,72.83,72.84,72.77,72.77,43600.0,60.2436,60.2519,60.194,60.194,43600.0
2012-07-02 14:50:00,72.78,72.79,72.75,72.75,31600.0,60.2023,60.2106,60.1775,60.1775,31600.0
2012-07-02 14:55:00,72.76,72.83,72.76,72.8,31300.0,60.1857,60.2436,60.1857,60.2188,31300.0
2012-07-02 15:00:00,72.79,72.79,72.75,72.75,48900.0,60.2106,60.2106,60.1775,60.1775,48900.0
2012-07-02 15:05:00,72.75,72.77,72.71,72.71,53100.0,60.1775,60.194,60.1444,60.1444,53100.0
2012-07-02 15:10:00,72.7,72.7,72.64,72.68,54800.0,60.1361,60.1361,60.0865,60.1196,54800.0
2012-07-02 15:15:00,72.69,72.69,72.64,72.65,51400.0,60.1278,60.1278,60.0865,60.0948,51400.0
2012-07-02 15:20:00,72.64,72.65,72.6,72.6,62500.0,60.0865,60.0948,60.0534,60.0534,62500.0
2012-07-02 15:25:00,72.61,72.62,72.45,72.48,107300.0,60.0617,60.0699,59.9293,59.9541,107300.0
2012-07-02 15:30:00,72.49,72.74,72.48,72.74,110200.0,59.9624,60.1692,59.9541,60.1692,110200.0
2012-07-02 15:35:00,72.74,73.03,72.74,73.02,158800.0,60.1692,60.4091,60.1692,60.4008,158800.0
2012-07-02 15:40:00,73.01,73.15,73.0,73.12,100800.0,60.3925,60.5083,60.3843,60.4835,100800.0
2012-07-02 15:45:00,73.12,73.33,73.12,73.31,135900.0,60.4835,60.6572,60.4835,60.6407,135900.0
2012-07-02 15:50:00,73.31,73.31,73.11,73.15,106300.0,60.6407,60.6407,60.4753,60.5083,106300.0
2012-07-02 15:55:00,73.16,73.25,73.12,73.18,215200.0,60.5166,60.5911,60.4835,60.5332,215200.0
2012-07-03 09:30:00,73.08,73.42,73.08,73.27,64900.0,60.4504,60.7317,60.4504,60.6076,64900.0
2012-07-03 09:35:00,73.28,73.38,73.2,73.35,22400.0,60.6159,60.6986,60.5497,60.6738,22400.0
2012-07-03 09:40:00,73.37,73.55,73.34,73.5,29200.0,60.6903,60.8392,60.6655,60.7979,29200.0
2012-07-03 09:45:00,73.49,73.61,73.44,73.53,53900.0,60.7896,60.8888,60.7482,60.8227,53900.0
2012-07-03 09:50:00,73.51,73.67,73.37,73.66,46700.0,60.8061,60.9385,60.6903,60.9302,46700.0
2012-07-03 09:55:00,73.65,73.8,73.65,73.78,24000.0,60.9219,61.046,60.9219,61.0295,24000.0
2012-07-03 10:00:00,73.78,74.08,73.78,74.04,71600.0,61.0295,61.2776,61.0295,61.2445,71600.0
2012-07-03 10:05:00,74.04,74.04,73.85,73.93,23200.0,61.2445,61.2445,61.0874,61.1535,23200.0
2012-07-03 10:10:00,73.94,73.99,73.77,73.87,42600.0,61.1618,61.2032,61.0212,61.1039,42600.0
2012-07-03 10:15:00,73.85,73.85,73.76,73.77,15400.0,61.0874,61.0874,61.0129,61.0212,15400.0
2012-07-03 10:20:00,73.78,73.82,73.74,73.82,24600.0,61.0295,61.0626,60.9964,61.0626,24600.0
2012-07-03 10:25:00,73.82,73.84,73.72,73.73,23400.0,61.0626,61.0791,60.9798,60.9881,23400.0
2012-07-03 10:30:00,73.72,73.73,73.68,73.73,25100.0,60.9798,60.9881,60.9467,60.9881,25100.0
2012-07-03 10:35:00,73.73,73.87,73.73,73.81,27800.0,60.9881,61.1039,60.9881,61.0543,27800.0
2012-07-03 10:40:00,73.8,73.86,73.75,73.77,16200.0,61.046,61.0956,61.0047,61.0212,16200.0
2012-07-03 10:45:00,73.77,73.87,73.77,73.83,20800.0,61.0212,61.1039,61.0212,61.0708,20800.0
2012-07-03 10:50:00,73.82,73.84,73.78,73.83,13600.0,61.0626,61.0791,61.0295,61.0708,13600.0
2012-07-03 10:55:00,73.84,73.85,73.8,73.8,17500.0,61.0791,61.0874,61.046,61.046,17500.0
2012-07-03 11:00:00,73.81,73.89,73.81,73.84,51000.0,61.0543,61.1205,61.0543,61.0791,51000.0
2012-07-03 11:05:00,73.84,73.88,73.78,73.86,20600.0,61.0791,61.1122,61.0295,61.0956,20600.0
2012-07-03 11:10:00,73.85,73.86,73.78,73.84,21300.0,61.0874,61.0956,61.0295,61.0791,21300.0
2012-07-03 11:15:00,73.83,73.9,73.82,73.9,20700.0,61.0708,61.1287,61.0626,61.1287,20700.0
2012-07-03 11:20:00,73.89,74.02,73.89,73.96,38700.0,61.1205,61.228,61.1205,61.1784,38700.0
2012-07-03 11:25:00,73.97,74.02,73.92,73.97,21200.0,61.1866,61.228,61.1453,61.1866,21200.0
2012-07-03 11:30:00,73.97,74.0,73.92,73.94,51800.0,61.1866,61.2114,61.1453,61.1618,51800.0
2012-07-03 11:35:00,73.95,73.98,73.93,73.96,28400.0,61.1701,61.1949,61.1535,61.1784,28400.0
2012-07-03 11:40:00,73.95,74.0,73.94,73.95,39100.0,61.1701,61.2114,61.1618,61.1701,39100.0
2012-07-03 11:45:00,73.95,74.06,73.95,74.04,32800.0,61.1701,61.2611,61.1701,61.2445,32800.0
2012-07-03 11:50:00,74.04,74.08,74.04,74.08,26300.0,61.2445,61.2776,61.2445,61.2776,26300.0
2012-07-03 11:55:00,74.07,74.11,74.07,74.07,33000.0,61.2694,61.3024,61.2694,61.2694,33000.0
2012-07-03 12:00:00,74.08,74.1,74.06,74.06,16300.0,61.2776,61.2942,61.2611,61.2611,16300.0
2012-07-03 12:05:00,74.06,74.06,74.0,74.0,17500.0,61.2611,61.2611,61.2114,61.2114,17500.0
2012-07-03 12:10:00,74.0,74.03,73.99,74.03,38500.0,61.2114,61.2363,61.2032,61.2363,38500.0
2012-07-03 12:15:00,74.02,74.11,74.02,74.11,50600.0,61.228,61.3024,61.228,61.3024,50600.0
2012-07-03 12:20:00,74.11,74.15,74.11,74.13,29300.0,61.3024,61.3355,61.3024,61.319,29300.0
2012-07-03 12:25:00,74.13,74.14,74.06,74.07,49100.0,61.319,61.3273,61.2611,61.2694,49100.0
2012-07-03 12:30:00,74.06,74.06,73.96,74.01,61400.0,61.2611,61.2611,61.1784,61.2197,61400.0
2012-07-03 12:35:00,74.01,74.08,74.0,74.06,45000.0,61.2197,61.2776,61.2114,61.2611,45000.0
2012-07-03 12:40:00,74.08,74.08,74.0,74.0,47400.0,61.2776,61.2776,61.2114,61.2114,47400.0
2012-07-03 12:45:00,74.0,74.03,73.99,74.0,49500.0,61.2114,61.2363,61.2032,61.2114,49500.0
2012-07-03 12:50:00,74.01,74.06,74.0,74.06,52600.0,61.2197,61.2611,61.2114,61.2611,52600.0
2012-07-03 12:55:00,74.06,74.26,74.06,74.22,212200.0,61.2611,61.4265,61.2611,61.3934,212200.0
2012-07-05 09:30:00,74.38,74.44,74.0,74.12,75700.0,61.5258,61.5754,61.2114,61.3107,75700.0
2012-07-05 09:35:00,74.18,74.23,74.07,74.23,23400.0,61.3603,61.4017,61.2694,61.4017,23400.0
2012-07-05 09:40:00,74.23,74.47,74.12,74.4,33500.0,61.4017,61.6002,61.3107,61.5423,33500.0
2012-07-05 09:45:00,74.43,74.43,74.06,74.07,56800.0,61.5671,61.5671,61.2611,61.2694,56800.0
2012-07-05 09:50:00,74.05,74.06,73.93,73.94,36200.0,61.2528,61.2611,61.1535,61.1618,36200.0
2012-07-05 09:55:00,73.95,74.0,73.88,73.98,20100.0,61.1701,61.2114,61.1122,61.1949,20100.0
2012-07-05 10:00:00,73.95,74.07,73.85,73.89,33600.0,61.1701,61.2694,61.0874,61.1205,33600.0
2012-07-05 10:05:00,73.88,74.01,73.86,74.0,43300.0,61.1122,61.2197,61.0956,61.2114,43300.0
2012-07-05 10:10:00,74.03,74.11,74.0,74.08,27700.0,61.2363,61.3024,61.2114,61.2776,27700.0
2012-07-05 10:15:00,74.05,74.15,74.0,74.15,25700.0,61.2528,61.3355,61.2114,61.3355,25700.0
2012-07-05 10:20:00,74.14,74.24,74.14,74.21,25000.0,61.3273,61.41,61.3273,61.3852,25000.0
2012-07-05 10:25:00,74.21,74.22,74.11,74.11,9800.0,61.3852,61.3934,61.3024,61.3024,9800.0
2012-07-05 10:30:00,74.12,74.22,74.11,74.22,30300.0,61.3107,61.3934,61.3024,61.3934,30300.0
2012-07-05 10:35:00,74.22,74.25,74.19,74.21,12500.0,61.3934,61.4182,61.3686,61.3852,12500.0
2012-07-05 10:40:00,74.21,74.24,74.16,74.19,17400.0,61.3852,61.41,61.3438,61.3686,17400.0
2012-07-05 10:45:00,74.19,74.28,74.19,74.24,18400.0,61.3686,61.4431,61.3686,61.41,18400.0
2012-07-05 10:50:00,74.24,74.37,74.23,74.36,18000.0,61.41,61.5175,61.4017,61.5092,18000.0
2012-07-05 10:55:00,74.36,74.38,74.33,74.38,15700.0,61.5092,61.5258,61.4844,61.5258,15700.0
2012-07-05 11:00:00,74.38,74.46,74.38,74.41,35800.0,61.5258,61.592,61.5258,61.5506,35800.0
2012-07-05 11:05:00,74.41,74.57,74.41,74.55,106900.0,61.5506,61.6829,61.5506,61.6664,106900.0
2012-07-05 11:10:00,74.54,74.58,74.46,74.49,74700.0,61.6581,61.6912,61.592,61.6168,74700.0
2012-07-05 11:15:00,74.49,74.5,74.46,74.49,34700.0,61.6168,61.625,61.592,61.6168,34700.0
2012-07-05 11:20:00,74.49,74.49,74.37,74.39,20900.0,61.6168,61.6168,61.5175,61.534,20900.0
2012-07-05 11:25:00,74.4,74.5,74.4,74.49,41400.0,61.5423,61.625,61.5423,61.6168,41400.0
2012-07-05 11:30:00,74.49,74.56,74.49,74.56,37500.0,61.6168,61.6747,61.6168,61.6747,37500.0
2012-07-05 11:35:00,74.56,74.56,74.42,74.44,32600.0,61.6747,61.6747,61.5589,61.5754,32600.0
2012-07-05 11:40:00,74.44,74.5,74.42,74.49,23500.0,61.5754,61.625,61.5589,61.6168,23500.0
2012-07-05 11:45:00,74.49,74.55,74.47,74.47,36400.0,61.6168,61.6664,61.6002,61.6002,36400.0
2012-07-05 11:50:00,74.47,74.51,74.41,74.41,36500.0,61.6002,61.6333,61.5506,61.5506,36500.0
2012-07-05 11:55:00,74.42,74.48,74.41,74.47,18900.0,61.5589,61.6085,61.5506,61.6002,18900.0
2012-07-05 12:00:00,74.47,74.51,74.46,74.48,23400.0,61.6002,61.6333,61.592,61.6085,23400.0
2012-07-05 12:05:00,74.49,74.5,74.4,74.41,20200.0,61.6168,61.625,61.5423,61.5506,20200.0
2012-07-05 12:10:00,74.41,74.54,74.4,74.53,17000.0,61.5506,61.6581,61.5423,61.6499,17000.0
2012-07-05 12:15:00,74.53,74.58,74.52,74.53,17100.0,61.6499,61.6912,61.6416,61.6499,17100.0
2012-07-05 12:20:00,74.54,74.55,74.47,74.47,15900.0,61.6581,61.6664,61.6002,61.6002,15900.0
2012-07-05 12:25:00,74.47,74.51,74.43,74.47,12600.0,61.6002,61.6333,61.5671,61.6002,12600.0
2012-07-05 12:30:00,74.47,74.47,74.41,74.42,19500.0,61.6002,61.6002,61.5506,61.5589,19500.0
2012-07-05 12:35:00,74.42,74.43,74.39,74.42,8800.0,61.5589,61.5671,61.534,61.5589,8800.0
2012-07-05 12:40:00,74.41,74.43,74.38,74.42,17100.0,61.5506,61.5671,61.5258,61.5589,17100.0
2012-07-05 12:45:00,74.42,74.43,74.4,74.41,16500.0,61.5589,61.5671,61.5423,61.5506,16500.0
2012-07-05 12:50:00,74.41,74.47,74.41,74.46,16700.0,61.5506,61.6002,61.5506,61.592,16700.0
2012-07-05 12:55:00,74.46,74.5,74.45,74.5,13300.0,61.592,61.625,61.5837,61.625,13300.0
2012-07-05 13:00:00,74.5,74.51,74.47,74.47,9200.0,61.625,61.6333,61.6002,61.6002,9200.0
2012-07-05 13:05:00,74.47,74.52,74.47,74.51,11200.0,61.6002,61.6416,61.6002,61.6333,11200.0
2012-07-05 13:10:00,74.51,74.52,74.49,74.51,10100.0,61.6333,61.6416,61.6168,61.6333,10100.0
2012-07-05 13:15:00,74.51,74.51,74.45,74.49,11900.0,61.6333,61.6333,61.5837,61.6168,11900.0
2012-07-05 13:20:00,74.51,74.51,74.49,74.5,8800.0,61.6333,61.6333,61.6168,61.625,8800.0
2012-07-05 13:25:00,74.51,74.55,74.5,74.55,85100.0,61.6333,61.6664,61.625,61.6664,85100.0
2012-07-05 13:30:00,74.55,74.59,74.52,74.55,22300.0,61.6664,61.6995,61.6416,61.6664,22300.0
2012-07-05 13:35:00,74.55,74.56,74.5,74.56,12100.0,61.6664,61.6747,61.625,61.6747,12100.0
2012-07-05 13:40:00,74.56,74.57,74.52,74.52,5200.0,61.6747,61.6829,61.6416,61.6416,5200.0
2012-07-05 13:45:00,74.52,74.72,74.52,74.7,40300.0,61.6416,61.807,61.6416,61.7905,40300.0
2012-07-05 13:50:00,74.7,74.72,74.69,74.72,13400.0,61.7905,61.807,61.7822,61.807,13400.0
2012-07-05 13:55:00,74.72,74.74,74.7,74.73,12200.0,61.807,61.8236,61.7905,61.8153,12200.0
2012-07-05 14:00:00,74.73,74.74,74.69,74.71,15500.0,61.8153,61.8236,61.7822,61.7987,15500.0
2012-07-05 14:05:00,74.71,74.72,74.59,74.59,22700.0,61.7987,61.807,61.6995,61.6995,22700.0
2012-07-05 14:10:00,74.6,74.63,74.57,74.59,14000.0,61.7078,61.7326,61.6829,61.6995,14000.0
2012-07-05 14:15:00,74.57,74.65,74.57,74.64,15700.0,61.6829,61.7491,61.6829,61.7408,15700.0
2012-07-05 14:20:00,74.64,74.69,74.64,74.69,25700.0,61.7408,61.7822,61.7408,61.7822,25700.0
2012-07-05 14:25:00,74.68,74.69,74.67,74.68,34200.0,61.7739,61.7822,61.7657,61.7739,34200.0
2012-07-05 14:30:00,74.68,74.69,74.66,74.66,10700.0,61.7739,61.7822,61.7574,61.7574,10700.0
2012-07-05 14:35:00,74.65,74.66,74.59,74.62,9800.0,61.7491,61.7574,61.6995,61.7243,9800.0
2012-07-05 14:40:00,74.62,74.67,74.62,74.67,8100.0,61.7243,61.7657,61.7243,61.7657,8100.0
2012-07-05 14:45:00,74.68,74.69,74.67,74.67,37800.0,61.7739,61.7822,61.7657,61.7657,37800.0
2012-07-05 14:50:00,74.67,74.69,74.63,74.64,24000.0,61.7657,61.7822,61.7326,61.7408,24000.0
2012-07-05 14:55:00,74.64,74.68,74.59,74.59,26300.0,61.7408,61.7739,61.6995,61.6995,26300.0
2012-07-05 15:00:00,74.6,74.6,74.53,74.57,41200.0,61.7078,61.7078,61.6499,61.6829,41200.0
2012-07-05 15:05:00,74.57,74.59,74.54,74.58,22900.0,61.6829,61.6995,61.6581,61.6912,22900.0
2012-07-05 15:10:00,74.58,74.6,74.54,74.56,20900.0,61.6912,61.7078,61.6581,61.6747,20900.0
2012-07-05 15:15:00,74.54,74.57,74.52,74.53,24900.0,61.6581,61.6829,61.6416,61.6499,24900.0
2012-07-05 15:20:00,74.54,74.58,74.48,74.49,30500.0,61.6581,61.6912,61.6085,61.6168,30500.0
2012-07-05 15:25:00,74.49,74.54,74.49,74.54,27800.0,61.6168,61.6581,61.6168,61.6581,27800.0
2012-07-05 15:30:00,74.54,74.55,74.5,74.53,35000.0,61.6581,61.6664,61.625,61.6499,35000.0
2012-07-05 15:35:00,74.53,74.57,74.5,74.55,48100.0,61.6499,61.6829,61.625,61.6664,48100.0
2012-07-05 15:40:00,74.55,74.63,74.53,74.58,70900.0,61.6664,61.7326,61.6499,61.6912,70900.0
2012-07-05 15:45:00,74.59,74.61,74.53,74.55,46900.0,61.6995,61.716,61.6499,61.6664,46900.0
2012-07-05 15:50:00,74.55,74.58,74.43,74.44,104200.0,61.6664,61.6912,61.5671,61.5754,104200.0
2012-07-05 15:55:00,74.44,74.49,74.41,74.44,140000.0,61.5754,61.6168,61.5506,61.5754,140000.0
2012-07-06 09:30:00,73.78,73.81,73.3,73.45,99500.0,61.0295,61.0543,60.6324,60.7565,99500.0
2012-07-06 09:35:00,73.5,73.57,73.43,73.51,41900.0,60.7979,60.8558,60.74,60.8061,41900.0
2012-07-06 09:40:00,73.46,73.63,73.45,73.5,47400.0,60.7648,60.9054,60.7565,60.7979,47400.0
2012-07-06 09:45:00,73.5,73.61,73.41,73.52,76600.0,60.7979,60.8888,60.7234,60.8144,76600.0
2012-07-06 09:50:00,73.52,73.55,73.43,73.51,43400.0,60.8144,60.8392,60.74,60.8061,43400.0
2012-07-06 09:55:00,73.52,73.61,73.43,73.59,48800.0,60.8144,60.8888,60.74,60.8723,48800.0
2012-07-06 10:00:00,73.59,73.59,73.44,73.44,47200.0,60.8723,60.8723,60.7482,60.7482,47200.0
2012-07-06 10:05:00,73.44,73.46,73.21,73.28,92800.0,60.7482,60.7648,60.558,60.6159,92800.0
2012-07-06 10:10:00,73.28,73.36,73.23,73.31,48900.0,60.6159,60.6821,60.5745,60.6407,48900.0
2012-07-06 10:15:00,73.32,73.32,73.24,73.32,53000.0,60.649,60.649,60.5828,60.649,53000.0
2012-07-06 10:20:00,73.33,73.44,73.33,73.41,20100.0,60.6572,60.7482,60.6572,60.7234,20100.0
2012-07-06 10:25:00,73.41,73.41,73.27,73.28,46100.0,60.7234,60.7234,60.6076,60.6159,46100.0
2012-07-06 10:30:00,73.3,73.32,73.22,73.25,31400.0,60.6324,60.649,60.5662,60.5911,31400.0
2012-07-06 10:35:00,73.23,73.3,73.22,73.28,46300.0,60.5745,60.6324,60.5662,60.6159,46300.0
2012-07-06 10:40:00,73.28,73.41,73.27,73.3,88600.0,60.6159,60.7234,60.6076,60.6324,88600.0
2012-07-06 10:45:00,73.28,73.3,73.22,73.24,46500.0,60.6159,60.6324,60.5662,60.5828,46500.0
2012-07-06 10:50:00,73.23,73.23,73.11,73.13,79400.0,60.5745,60.5745,60.4753,60.4918,79400.0
2012-07-06 10:55:00,73.14,73.17,73.07,73.13,114000.0,60.5001,60.5249,60.4422,60.4918,114000.0
2012-07-06 11:00:00,73.13,73.31,73.13,73.3,43100.0,60.4918,60.6407,60.4918,60.6324,43100.0
2012-07-06 11:05:00,73.31,73.37,73.28,73.36,28000.0,60.6407,60.6903,60.6159,60.6821,28000.0
2012-07-06 11:10:00,73.35,73.37,73.24,73.24,38900.0,60.6738,60.6903,60.5828,60.5828,38900.0
2012-07-06 11:15:00,73.24,73.27,73.22,73.25,25500.0,60.5828,60.6076,60.5662,60.5911,25500.0
2012-07-06 11:20:00,73.25,73.26,73.08,73.08,41800.0,60.5911,60.5993,60.4504,60.4504,41800.0
2012-07-06 11:25:00,73.08,73.12,73.0,73.02,55900.0,60.4504,60.4835,60.3843,60.4008,55900.0
2012-07-06 11:30:00,73.01,73.06,73.0,73.06,37800.0,60.3925,60.4339,60.3843,60.4339,37800.0
2012-07-06 11:35:00,73.05,73.27,73.05,73.25,150200.0,60.4256,60.6076,60.4256,60.5911,150200.0
2012-07-06 11:40:00,73.25,73.28,73.21,73.22,21500.0,60.5911,60.6159,60.558,60.5662,21500.0
2012-07-06 11:45:00,73.23,73.25,73.19,73.2,18700.0,60.5745,60.5911,60.5414,60.5497,18700.0
2012-07-06 11:50:00,73.2,73.2,73.07,73.1,32400.0,60.5497,60.5497,60.4422,60.467,32400.0
2012-07-06 11:55:00,73.09,73.1,73.0,73.03,36500.0,60.4587,60.467,60.3843,60.4091,36500.0
2012-07-06 12:00:00,73.03,73.06,72.95,72.99,60700.0,60.4091,60.4339,60.3429,60.376,60700.0
2012-07-06 12:05:00,72.99,73.08,72.99,73.05,18600.0,60.376,60.4504,60.376,60.4256,18600.0
2012-07-06 12:10:00,73.06,73.06,72.96,72.98,23300.0,60.4339,60.4339,60.3512,60.3677,23300.0
2012-07-06 12:15:00,73.0,73.04,72.96,73.01,25800.0,60.3843,60.4174,60.3512,60.3925,25800.0
2012-07-06 12:20:00,73.01,73.02,72.93,72.94,22700.0,60.3925,60.4008,60.3264,60.3346,22700.0
2012-07-06 12:25:00,72.94,73.05,72.9,73.01,22900.0,60.3346,60.4256,60.3015,60.3925,22900.0
2012-07-06 12:30:00,73.0,73.12,72.97,73.04,51900.0,60.3843,60.4835,60.3595,60.4174,51900.0
2012-07-06 12:35:00,73.04,73.05,73.01,73.01,20500.0,60.4174,60.4256,60.3925,60.3925,20500.0
2012-07-06 12:40:00,73.03,73.18,73.01,73.17,21500.0,60.4091,60.5332,60.3925,60.5249,21500.0
2012-07-06 12:45:00,73.17,73.34,73.17,73.32,44700.0,60.5249,60.6655,60.5249,60.649,44700.0
2012-07-06 12:50:00,73.32,73.32,73.25,73.27,12400.0,60.649,60.649,60.5911,60.6076,12400.0
2012-07-06 12:55:00,73.26,73.29,73.23,73.26,13200.0,60.5993,60.6241,60.5745,60.5993,13200.0
2012-07-06 13:00:00,73.26,73.3,73.18,73.18,17500.0,60.5993,60.6324,60.5332,60.5332,17500.0
2012-07-06 13:05:00,73.18,73.21,73.16,73.18,11400.0,60.5332,60.558,60.5166,60.5332,11400.0
2012-07-06 13:10:00,73.19,73.2,73.17,73.17,11100.0,60.5414,60.5497,60.5249,60.5249,11100.0
2012-07-06 13:15:00,73.17,73.26,73.16,73.23,14800.0,60.5249,60.5993,60.5166,60.5745,14800.0
2012-07-06 13:20:00,73.21,73.23,73.16,73.17,16900.0,60.558,60.5745,60.5166,60.5249,16900.0
2012-07-06 13:25:00,73.17,73.17,73.08,73.08,14800.0,60.5249,60.5249,60.4504,60.4504,14800.0
2012-07-06 13:30:00,73.08,73.18,73.06,73.18,14800.0,60.4504,60.5332,60.4339,60.5332,14800.0
2012-07-06 13:35:00,73.19,73.26,73.19,73.25,27800.0,60.5414,60.5993,60.5414,60.5911,27800.0
2012-07-06 13:40:00,73.25,73.26,73.17,73.25,27400.0,60.5911,60.5993,60.5249,60.5911,27400.0
2012-07-06 13:45:00,73.25,73.34,73.24,73.31,21400.0,60.5911,60.6655,60.5828,60.6407,21400.0
2012-07-06 13:50:00,73.31,73.4,73.31,73.37,20600.0,60.6407,60.7151,60.6407,60.6903,20600.0
2012-07-06 13:55:00,73.37,73.46,73.37,73.45,32000.0,60.6903,60.7648,60.6903,60.7565,32000.0
2012-07-06 14:00:00,73.45,73.46,73.38,73.39,18300.0,60.7565,60.7648,60.6986,60.7069,18300.0
2012-07-06 14:05:00,73.39,73.4,73.31,73.32,18300.0,60.7069,60.7151,60.6407,60.649,18300.0
2012-07-06 14:10:00,73.31,73.39,73.3,73.39,20800.0,60.6407,60.7069,60.6324,60.7069,20800.0
2012-07-06 14:15:00,73.39,73.41,73.34,73.4,44900.0,60.7069,60.7234,60.6655,60.7151,44900.0
2012-07-06 14:20:00,73.39,73.4,73.31,73.33,33000.0,60.7069,60.7151,60.6407,60.6572,33000.0
2012-07-06 14:25:00,73.34,73.38,73.32,73.32,21000.0,60.6655,60.6986,60.649,60.649,21000.0
2012-07-06 14:30:00,73.33,73.37,73.3,73.36,20600.0,60.6572,60.6903,60.6324,60.6821,20600.0
2012-07-06 14:35:00,73.36,73.43,73.34,73.42,29200.0,60.6821,60.74,60.6655,60.7317,29200.0
2012-07-06 14:40:00,73.42,73.42,73.34,73.36,14400.0,60.7317,60.7317,60.6655,60.6821,14400.0
2012-07-06 14:45:00,73.36,73.38,73.33,73.35,20200.0,60.6821,60.6986,60.6572,60.6738,20200.0
2012-07-06 14:50:00,73.34,73.43,73.31,73.43,27500.0,60.6655,60.74,60.6407,60.74,27500.0
2012-07-06 14:55:00,73.42,73.42,73.34,73.4,30900.0,60.7317,60.7317,60.6655,60.7151,30900.0
2012-07-06 15:00:00,73.39,73.4,73.35,73.35,34000.0,60.7069,60.7151,60.6738,60.6738,34000.0
2012-07-06 15:05:00,73.35,73.47,73.35,73.46,46000.0,60.6738,60.773,60.6738,60.7648,46000.0
2012-07-06 15:10:00,73.46,73.53,73.45,73.53,33900.0,60.7648,60.8227,60.7565,60.8227,33900.0
2012-07-06 15:15:00,73.54,73.6,73.5,73.59,48500.0,60.8309,60.8806,60.7979,60.8723,48500.0
2012-07-06 15:20:00,73.59,73.59,73.52,73.56,49700.0,60.8723,60.8723,60.8144,60.8475,49700.0
2012-07-06 15:25:00,73.55,73.58,73.51,73.57,45500.0,60.8392,60.864,60.8061,60.8558,45500.0
2012-07-06 15:30:00,73.58,73.66,73.55,73.65,54400.0,60.864,60.9302,60.8392,60.9219,54400.0
2012-07-06 15:35:00,73.65,73.68,73.56,73.58,75000.0,60.9219,60.9467,60.8475,60.864,75000.0
2012-07-06 15:40:00,73.58,73.64,73.51,73.6,58700.0,60.864,60.9137,60.8061,60.8806,58700.0
2012-07-06 15:45:00,73.59,73.74,73.59,73.62,100800.0,60.8723,60.9964,60.8723,60.8971,100800.0
2012-07-06 15:50:00,73.63,73.71,73.58,73.67,112400.0,60.9054,60.9716,60.864,60.9385,112400.0
2012-07-06 15:55:00,73.68,73.75,73.63,73.67,172400.0,60.9467,61.0047,60.9054,60.9385,172400.0
2012-07-09 09:30:00,74.57,74.64,73.97,74.62,177900.0,61.6829,61.7408,61.1866,61.7243,177900.0
2012-07-09 09:35:00,74.62,74.85,74.53,74.84,127800.0,61.7243,61.9146,61.6499,61.9063,127800.0
2012-07-09 09:40:00,74.8,74.81,74.25,74.42,119300.0,61.8732,61.8815,61.4182,61.5589,119300.0
2012-07-09 09:45:00,74.42,74.47,74.17,74.32,67500.0,61.5589,61.6002,61.3521,61.4761,67500.0
2012-07-09 09:50:00,74.31,74.31,74.13,74.13,47800.0,61.4679,61.4679,61.319,61.319,47800.0
2012-07-09 09:55:00,74.13,74.31,74.13,74.24,106500.0,61.319,61.4679,61.319,61.41,106500.0
2012-07-09 10:00:00,74.24,74.24,73.98,74.09,86600.0,61.41,61.41,61.1949,61.2859,86600.0
2012-07-09 10:05:00,74.1,74.12,73.86,73.91,88400.0,61.2942,61.3107,61.0956,61.137,88400.0
2012-07-09 10:10:00,73.9,74.0,73.89,73.96,59900.0,61.1287,61.2114,61.1205,61.1784,59900.0
2012-07-09 10:15:00,73.96,74.02,73.93,73.93,71200.0,61.1784,61.228,61.1535,61.1535,71200.0
2012-07-09 10:20:00,73.92,74.0,73.9,73.95,31200.0,61.1453,61.2114,61.1287,61.1701,31200.0
2012-07-09 10:25:00,73.95,74.16,73.92,74.14,76900.0,61.1701,61.3438,61.1453,61.3273,76900.0
2012-07-09 10:30:00,74.15,74.23,74.13,74.17,61200.0,61.3355,61.4017,61.319,61.3521,61200.0
2012-07-09 10:35:00,74.16,74.27,74.13,74.25,97800.0,61.3438,61.4348,61.319,61.4182,97800.0
2012-07-09 10:40:00,74.24,74.26,74.19,74.22,47700.0,61.41,61.4265,61.3686,61.3934,47700.0
2012-07-09 10:45:00,74.2,74.29,74.2,74.28,59000.0,61.3769,61.4513,61.3769,61.4431,59000.0
2012-07-09 10:50:00,74.28,74.29,74.19,74.2,71100.0,61.4431,61.4513,61.3686,61.3769,71100.0
2012-07-09 10:55:00,74.2,74.25,74.13,74.18,45600.0,61.3769,61.4182,61.319,61.3603,45600.0
2012-07-09 11:00:00,74.18,74.27,74.17,74.24,112800.0,61.3603,61.4348,61.3521,61.41,112800.0
2012-07-09 11:05:00,74.24,74.32,74.19,74.32,90800.0,61.41,61.4761,61.3686,61.4761,90800.0
2012-07-09 11:10:00,74.31,74.32,74.23,74.24,36600.0,61.4679,61.4761,61.4017,61.41,36600.0
2012-07-09 11:15:00,74.24,74.32,74.22,74.25,60500.0,61.41,61.4761,61.3934,61.4182,60500.0
2012-07-09 11:20:00,74.26,74.27,74.21,74.24,40400.0,61.4265,61.4348,61.3852,61.41,40400.0
2012-07-09 11:25:00,74.22,74.27,74.19,74.26,23700.0,61.3934,61.4348,61.3686,61.4265,23700.0
2012-07-09 11:30:00,74.25,74.28,74.22,74.22,30200.0,61.4182,61.4431,61.3934,61.3934,30200.0
2012-07-09 11:35:00,74.22,74.3,74.22,74.3,19900.0,61.3934,61.4596,61.3934,61.4596,19900.0
2012-07-09 11:40:00,74.3,74.31,74.23,74.26,27300.0,61.4596,61.4679,61.4017,61.4265,27300.0
2012-07-09 11:45:00,74.27,74.27,74.2,74.22,13300.0,61.4348,61.4348,61.3769,61.3934,13300.0
2012-07-09 11:50:00,74.22,74.29,74.19,74.19,47900.0,61.3934,61.4513,61.3686,61.3686,47900.0
2012-07-09 11:55:00,74.18,74.18,74.04,74.11,63200.0,61.3603,61.3603,61.2445,61.3024,63200.0
2012-07-09 12:00:00,74.1,74.2,74.07,74.2,71000.0,61.2942,61.3769,61.2694,61.3769,71000.0
2012-07-09 12:05:00,74.2,74.28,74.19,74.23,50100.0,61.3769,61.4431,61.3686,61.4017,50100.0
2012-07-09 12:10:00,74.23,74.23,74.17,74.18,37500.0,61.4017,61.4017,61.3521,61.3603,37500.0
2012-07-09 12:15:00,74.17,74.19,74.13,74.14,37400.0,61.3521,61.3686,61.319,61.3273,37400.0
2012-07-09 12:20:00,74.14,74.22,74.14,74.2,31300.0,61.3273,61.3934,61.3273,61.3769,31300.0
2012-07-09 12:25:00,74.22,74.24,74.18,74.2,32500.0,61.3934,61.41,61.3603,61.3769,32500.0
2012-07-09 12:30:00,74.2,74.22,74.16,74.16,34100.0,61.3769,61.3934,61.3438,61.3438,34100.0
2012-07-09 12:35:00,74.15,74.17,74.13,74.16,42800.0,61.3355,61.3521,61.319,61.3438,42800.0
2012-07-09 12:40:00,74.15,74.15,74.13,74.14,24800.0,61.3355,61.3355,61.319,61.3273,24800.0
2012-07-09 12:45:00,74.15,74.15,74.07,74.09,56900.0,61.3355,61.3355,61.2694,61.2859,56900.0
2012-07-09 12:50:00,74.09,74.13,74.06,74.08,26900.0,61.2859,61.319,61.2611,61.2776,26900.0
2012-07-09 12:55:00,74.09,74.09,74.0,74.01,31200.0,61.2859,61.2859,61.2114,61.2197,31200.0
2012-07-09 13:00:00,74.01,74.04,74.0,74.03,24700.0,61.2197,61.2445,61.2114,61.2363,24700.0
2012-07-09 13:05:00,74.03,74.03,73.96,73.98,42000.0,61.2363,61.2363,61.1784,61.1949,42000.0
2012-07-09 13:10:00,73.98,73.98,73.9,73.92,25800.0,61.1949,61.1949,61.1287,61.1453,25800.0
2012-07-09 13:15:00,73.92,74.04,73.91,74.02,41600.0,61.1453,61.2445,61.137,61.228,41600.0
2012-07-09 13:20:00,74.03,74.04,74.02,74.03,11600.0,61.2363,61.2445,61.228,61.2363,11600.0
2012-07-09 13:25:00,74.03,74.13,74.03,74.12,24100.0,61.2363,61.319,61.2363,61.3107,24100.0
2012-07-09 13:30:00,74.12,74.13,74.09,74.1,15700.0,61.3107,61.319,61.2859,61.2942,15700.0
2012-07-09 13:35:00,74.1,74.16,74.05,74.15,69700.0,61.2942,61.3438,61.2528,61.3355,69700.0
2012-07-09 13:40:00,74.16,74.17,74.08,74.08,32300.0,61.3438,61.3521,61.2776,61.2776,32300.0
2012-07-09 13:45:00,74.08,74.11,74.04,74.06,31600.0,61.2776,61.3024,61.2445,61.2611,31600.0
2012-07-09 13:50:00,74.06,74.06,73.95,73.95,44300.0,61.2611,61.2611,61.1701,61.1701,44300.0
2012-07-09 13:55:00,73.95,74.02,73.95,73.99,29200.0,61.1701,61.228,61.1701,61.2032,29200.0
2012-07-09 14:00:00,73.99,73.99,73.91,73.93,32700.0,61.2032,61.2032,61.137,61.1535,32700.0
2012-07-09 14:05:00,73.94,73.99,73.91,73.94,22300.0,61.1618,61.2032,61.137,61.1618,22300.0
2012-07-09 14:10:00,73.95,73.99,73.94,73.96,20000.0,61.1701,61.2032,61.1618,61.1784,20000.0
2012-07-09 14:15:00,73.96,73.97,73.88,73.89,46700.0,61.1784,61.1866,61.1122,61.1205,46700.0
2012-07-09 14:20:00,73.89,73.9,73.84,73.85,27700.0,61.1205,61.1287,61.0791,61.0874,27700.0
2012-07-09 14:25:00,73.84,73.85,73.82,73.85,28800.0,61.0791,61.0874,61.0626,61.0874,28800.0
2012-07-09 14:30:00,73.86,73.94,73.86,73.94,30500.0,61.0956,61.1618,61.0956,61.1618,30500.0
2012-07-09 14:35:00,73.94,73.95,73.9,73.91,24700.0,61.1618,61.1701,61.1287,61.137,24700.0
2012-07-09 14:40:00,73.9,73.93,73.84,73.85,34600.0,61.1287,61.1535,61.0791,61.0874,34600.0
2012-07-09 14:45:00,73.86,73.87,73.8,73.84,37600.0,61.0956,61.1039,61.046,61.0791,37600.0
2012-07-09 14:50:00,73.85,73.92,73.83,73.92,27800.0,61.0874,61.1453,61.0708,61.1453,27800.0
2012-07-09 14:55:00,73.92,73.99,73.92,73.99,21200.0,61.1453,61.2032,61.1453,61.2032,21200.0
2012-07-09 15:00:00,73.98,74.04,73.95,74.04,18900.0,61.1949,61.2445,61.1701,61.2445,18900.0
2012-07-09 15:05:00,74.03,74.12,74.03,74.11,31200.0,61.2363,61.3107,61.2363,61.3024,31200.0
2012-07-09 15:10:00,74.1,74.11,74.02,74.03,29800.0,61.2942,61.3024,61.228,61.2363,29800.0
2012-07-09 15:15:00,74.02,74.08,74.01,74.07,21700.0,61.228,61.2776,61.2197,61.2694,21700.0
2012-07-09 15:20:00,74.08,74.1,73.99,74.1,27300.0,61.2776,61.2942,61.2032,61.2942,27300.0
2012-07-09 15:25:00,74.11,74.14,74.02,74.05,59200.0,61.3024,61.3273,61.228,61.2528,59200.0
2012-07-09 15:30:00,74.06,74.08,73.98,74.03,29600.0,61.2611,61.2776,61.1949,61.2363,29600.0
2012-07-09 15:35:00,74.04,74.08,74.04,74.04,35500.0,61.2445,61.2776,61.2445,61.2445,35500.0
2012-07-09 15:40:00,74.05,74.1,74.02,74.08,35800.0,61.2528,61.2942,61.228,61.2776,35800.0
2012-07-09 15:45:00,74.06,74.1,74.04,74.09,94800.0,61.2611,61.2942,61.2445,61.2859,94800.0
2012-07-09 15:50:00,74.08,74.1,74.04,74.08,110800.0,61.2776,61.2942,61.2445,61.2776,110800.0
2012-07-09 15:55:00,74.09,74.11,74.03,74.04,207600.0,61.2859,61.3024,61.2363,61.2445,207600.0
2012-07-10 09:30:00,74.62,74.92,74.46,74.84,165300.0,61.7243,61.9725,61.592,61.9063,165300.0
2012-07-10 09:35:00,74.82,74.99,74.82,74.91,73900.0,61.8897,62.0304,61.8897,61.9642,73900.0
2012-07-10 09:40:00,74.91,74.92,74.7,74.72,36300.0,61.9642,61.9725,61.7905,61.807,36300.0
2012-07-10 09:45:00,74.72,74.76,74.59,74.69,138600.0,61.807,61.8401,61.6995,61.7822,138600.0
2012-07-10 09:50:00,74.71,74.92,74.62,74.87,149200.0,61.7987,61.9725,61.7243,61.9311,149200.0
2012-07-10 09:55:00,74.86,74.95,74.85,74.91,45800.0,61.9228,61.9973,61.9146,61.9642,45800.0
2012-07-10 10:00:00,74.91,75.05,74.86,74.89,165200.0,61.9642,62.08,61.9228,61.9476,165200.0
2012-07-10 10:05:00,74.89,74.89,74.76,74.8,86000.0,61.9476,61.9476,61.8401,61.8732,86000.0
2012-07-10 10:10:00,74.8,74.84,74.56,74.6,120400.0,61.8732,61.9063,61.6747,61.7078,120400.0
2012-07-10 10:15:00,74.59,74.61,74.44,74.47,97100.0,61.6995,61.716,61.5754,61.6002,97100.0
2012-07-10 10:20:00,74.47,74.55,74.42,74.55,37600.0,61.6002,61.6664,61.5589,61.6664,37600.0
2012-07-10 10:25:00,74.52,74.59,74.5,74.58,74400.0,61.6416,61.6995,61.625,61.6912,74400.0
2012-07-10 10:30:00,74.57,74.59,74.49,74.49,32800.0,61.6829,61.6995,61.6168,61.6168,32800.0
2012-07-10 10:35:00,74.49,74.49,74.27,74.31,61600.0,61.6168,61.6168,61.4348,61.4679,61600.0
2012-07-10 10:40:00,74.3,74.35,74.23,74.34,40300.0,61.4596,61.501,61.4017,61.4927,40300.0
2012-07-10 10:45:00,74.35,74.38,74.24,74.24,47200.0,61.501,61.5258,61.41,61.41,47200.0
2012-07-10 10:50:00,74.23,74.26,74.01,74.03,66900.0,61.4017,61.4265,61.2197,61.2363,66900.0
2012-07-10 10:55:00,74.03,74.06,73.86,73.94,77600.0,61.2363,61.2611,61.0956,61.1618,77600.0
2012-07-10 11:00:00,73.94,73.99,73.82,73.83,70000.0,61.1618,61.2032,61.0626,61.0708,70000.0
2012-07-10 11:05:00,73.82,73.84,73.75,73.81,57300.0,61.0626,61.0791,61.0047,61.0543,57300.0
2012-07-10 11:10:00,73.81,74.03,73.77,73.96,60700.0,61.0543,61.2363,61.0212,61.1784,60700.0
2012-07-10 11:15:00,73.98,74.03,73.95,74.01,21700.0,61.1949,61.2363,61.1701,61.2197,21700.0
2012-07-10 11:20:00,74.01,74.29,74.01,74.27,43400.0,61.2197,61.4513,61.2197,61.4348,43400.0
2012-07-10 11:25:00,74.27,74.55,74.27,74.49,126800.0,61.4348,61.6664,61.4348,61.6168,126800.0
2012-07-10 11:30:00,74.49,74.58,74.43,74.49,62600.0,61.6168,61.6912,61.5671,61.6168,62600.0
2012-07-10 11:35:00,74.47,74.49,74.39,74.47,24400.0,61.6002,61.6168,61.534,61.6002,24400.0
2012-07-10 11:40:00,74.48,74.55,74.43,74.48,122200.0,61.6085,61.6664,61.5671,61.6085,122200.0
2012-07-10 11:45:00,74.46,74.48,74.4,74.4,40800.0,61.592,61.6085,61.5423,61.5423,40800.0
2012-07-10 11:50:00,74.41,74.47,74.37,74.46,27200.0,61.5506,61.6002,61.5175,61.592,27200.0
2012-07-10 11:55:00,74.47,74.58,74.45,74.58,33900.0,61.6002,61.6912,61.5837,61.6912,33900.0
2012-07-10 12:00:00,74.58,74.71,74.57,74.71,33000.0,61.6912,61.7987,61.6829,61.7987,33000.0
2012-07-10 12:05:00,74.71,74.72,74.61,74.63,18300.0,61.7987,61.807,61.716,61.7326,18300.0
2012-07-10 12:10:00,74.64,74.65,74.57,74.62,25000.0,61.7408,61.7491,61.6829,61.7243,25000.0
2012-07-10 12:15:00,74.62,74.66,74.54,74.57,20900.0,61.7243,61.7574,61.6581,61.6829,20900.0
2012-07-10 12:20:00,74.56,74.63,74.48,74.48,38500.0,61.6747,61.7326,61.6085,61.6085,38500.0
2012-07-10 12:25:00,74.48,74.48,74.33,74.41,26100.0,61.6085,61.6085,61.4844,61.5506,26100.0
2012-07-10 12:30:00,74.4,74.42,74.37,74.41,10800.0,61.5423,61.5589,61.5175,61.5506,10800.0
2012-07-10 12:35:00,74.42,74.53,74.42,74.53,15000.0,61.5589,61.6499,61.5589,61.6499,15000.0
2012-07-10 12:40:00,74.54,74.55,74.44,74.47,19300.0,61.6581,61.6664,61.5754,61.6002,19300.0
2012-07-10 12:45:00,74.48,74.52,74.48,74.5,12900.0,61.6085,61.6416,61.6085,61.625,12900.0
2012-07-10 12:50:00,74.49,74.55,74.49,74.55,10500.0,61.6168,61.6664,61.6168,61.6664,10500.0
2012-07-10 12:55:00,74.54,74.56,74.5,74.54,10000.0,61.6581,61.6747,61.625,61.6581,10000.0
2012-07-10 13:00:00,74.53,74.53,74.45,74.45,11100.0,61.6499,61.6499,61.5837,61.5837,11100.0
2012-07-10 13:05:00,74.46,74.53,74.44,74.51,12900.0,61.592,61.6499,61.5754,61.6333,12900.0
2012-07-10 13:10:00,74.51,74.52,74.48,74.48,3700.0,61.6333,61.6416,61.6085,61.6085,3700.0
2012-07-10 13:15:00,74.49,74.49,74.46,74.47,3800.0,61.6168,61.6168,61.592,61.6002,3800.0
2012-07-10 13:20:00,74.48,74.49,74.31,74.34,15900.0,61.6085,61.6168,61.4679,61.4927,15900.0
2012-07-10 13:25:00,74.32,74.32,74.2,74.2,22500.0,61.4761,61.4761,61.3769,61.3769,22500.0
2012-07-10 13:30:00,74.2,74.21,74.07,74.09,34400.0,61.3769,61.3852,61.2694,61.2859,34400.0
2012-07-10 13:35:00,74.12,74.15,73.95,73.97,31200.0,61.3107,61.3355,61.1701,61.1866,31200.0
2012-07-10 13:40:00,73.98,73.99,73.9,73.93,20700.0,61.1949,61.2032,61.1287,61.1535,20700.0
2012-07-10 13:45:00,73.95,74.0,73.88,73.91,63600.0,61.1701,61.2114,61.1122,61.137,63600.0
2012-07-10 13:50:00,73.92,74.06,73.89,74.06,23700.0,61.1453,61.2611,61.1205,61.2611,23700.0
2012-07-10 13:55:00,74.06,74.06,73.94,73.96,16500.0,61.2611,61.2611,61.1618,61.1784,16500.0
2012-07-10 14:00:00,73.95,73.97,73.88,73.91,21400.0,61.1701,61.1866,61.1122,61.137,21400.0
2012-07-10 14:05:00,73.91,73.92,73.73,73.76,41500.0,61.137,61.1453,60.9881,61.0129,41500.0
2012-07-10 14:10:00,73.76,73.76,73.56,73.59,50300.0,61.0129,61.0129,60.8475,60.8723,50300.0
2012-07-10 14:15:00,73.59,73.6,73.27,73.29,38900.0,60.8723,60.8806,60.6076,60.6241,38900.0
2012-07-10 14:20:00,73.29,73.33,73.23,73.24,26800.0,60.6241,60.6572,60.5745,60.5828,26800.0
2012-07-10 14:25:00,73.23,73.34,73.23,73.34,23800.0,60.5745,60.6655,60.5745,60.6655,23800.0
2012-07-10 14:30:00,73.33,73.33,73.23,73.26,60000.0,60.6572,60.6572,60.5745,60.5993,60000.0
2012-07-10 14:35:00,73.24,73.38,73.23,73.38,33400.0,60.5828,60.6986,60.5745,60.6986,33400.0
2012-07-10 14:40:00,73.36,73.41,73.27,73.3,20900.0,60.6821,60.7234,60.6076,60.6324,20900.0
2012-07-10 14:45:00,73.3,73.34,73.26,73.27,19300.0,60.6324,60.6655,60.5993,60.6076,19300.0
2012-07-10 14:50:00,73.27,73.31,73.22,73.28,34500.0,60.6076,60.6407,60.5662,60.6159,34500.0
2012-07-10 14:55:00,73.28,73.38,73.23,73.31,29400.0,60.6159,60.6986,60.5745,60.6407,29400.0
2012-07-10 15:00:00,73.31,73.38,73.28,73.3,61200.0,60.6407,60.6986,60.6159,60.6324,61200.0
2012-07-10 15:05:00,73.29,73.32,73.12,73.13,55700.0,60.6241,60.649,60.4835,60.4918,55700.0
2012-07-10 15:10:00,73.13,73.17,73.08,73.11,40400.0,60.4918,60.5249,60.4504,60.4753,40400.0
2012-07-10 15:15:00,73.11,73.16,73.02,73.12,57200.0,60.4753,60.5166,60.4008,60.4835,57200.0
2012-07-10 15:20:00,73.12,73.18,73.0,73.02,98600.0,60.4835,60.5332,60.3843,60.4008,98600.0
2012-07-10 15:25:00,73.02,73.06,72.99,73.0,49700.0,60.4008,60.4339,60.376,60.3843,49700.0
2012-07-10 15:30:00,73.02,73.11,73.02,73.1,66800.0,60.4008,60.4753,60.4008,60.467,66800.0
2012-07-10 15:35:00,73.09,73.14,73.05,73.06,67900.0,60.4587,60.5001,60.4256,60.4339,67900.0
2012-07-10 15:40:00,73.06,73.06,72.89,73.01,125200.0,60.4339,60.4339,60.2933,60.3925,125200.0
2012-07-10 15:45:00,73.01,73.2,73.0,73.08,118200.0,60.3925,60.5497,60.3843,60.4504,118200.0
2012-07-10 15:50:00,73.08,73.22,73.07,73.19,134500.0,60.4504,60.5662,60.4422,60.5414,134500.0
2012-07-10 15:55:00,73.19,73.28,73.17,73.21,227100.0,60.5414,60.6159,60.5249,60.558,227100.0
2012-07-11 09:30:00,72.69,72.76,71.8,71.91,245500.0,60.1278,60.1857,59.3916,59.4826,245500.0
2012-07-11 09:35:00,71.92,72.06,71.87,72.02,124500.0,59.4909,59.6067,59.4496,59.5736,124500.0
2012-07-11 09:40:00,72.02,72.17,71.96,72.0,182900.0,59.5736,59.6977,59.524,59.5571,182900.0
2012-07-11 09:45:00,71.96,72.1,71.89,72.06,120200.0,59.524,59.6398,59.4661,59.6067,120200.0
2012-07-11 09:50:00,72.06,72.44,72.03,72.43,65800.0,59.6067,59.921,59.5819,59.9128,65800.0
2012-07-11 09:55:00,72.44,72.45,72.03,72.08,124100.0,59.921,59.9293,59.5819,59.6233,124100.0
2012-07-11 10:00:00,72.08,72.22,72.05,72.2,71000.0,59.6233,59.7391,59.5984,59.7225,71000.0
2012-07-11 10:05:00,72.22,72.27,72.09,72.17,59500.0,59.7391,59.7804,59.6315,59.6977,59500.0
2012-07-11 10:10:00,72.17,72.3,72.13,72.26,267300.0,59.6977,59.8052,59.6646,59.7722,267300.0
2012-07-11 10:15:00,72.27,72.27,72.17,72.21,36500.0,59.7804,59.7804,59.6977,59.7308,36500.0
2012-07-11 10:20:00,72.21,72.27,72.17,72.21,36800.0,59.7308,59.7804,59.6977,59.7308,36800.0
2012-07-11 10:25:00,72.21,72.22,72.05,72.06,53400.0,59.7308,59.7391,59.5984,59.6067,53400.0
2012-07-11 10:30:00,72.07,72.2,72.01,72.2,75000.0,59.615,59.7225,59.5654,59.7225,75000.0
2012-07-11 10:35:00,72.2,72.25,72.16,72.19,57400.0,59.7225,59.7639,59.6894,59.7142,57400.0
2012-07-11 10:40:00,72.19,72.28,72.12,72.28,39300.0,59.7142,59.7887,59.6563,59.7887,39300.0
2012-07-11 10:45:00,72.27,72.27,72.05,72.05,65500.0,59.7804,59.7804,59.5984,59.5984,65500.0
2012-07-11 10:50:00,72.05,72.05,71.91,71.91,47400.0,59.5984,59.5984,59.4826,59.4826,47400.0
2012-07-11 10:55:00,71.9,72.06,71.85,71.87,40500.0,59.4744,59.6067,59.433,59.4496,40500.0
2012-07-11 11:00:00,71.85,72.05,71.85,72.01,33700.0,59.433,59.5984,59.433,59.5654,33700.0
2012-07-11 11:05:00,72.01,72.07,71.99,71.99,52800.0,59.5654,59.615,59.5488,59.5488,52800.0
2012-07-11 11:10:00,71.98,72.03,71.89,71.89,27500.0,59.5405,59.5819,59.4661,59.4661,27500.0
2012-07-11 11:15:00,71.89,71.95,71.77,71.8,58000.0,59.4661,59.5157,59.3668,59.3916,58000.0
2012-07-11 11:20:00,71.79,71.83,71.78,71.81,30300.0,59.3834,59.4165,59.3751,59.3999,30300.0
2012-07-11 11:25:00,71.81,71.88,71.79,71.79,43000.0,59.3999,59.4578,59.3834,59.3834,43000.0
2012-07-11 11:30:00,71.79,71.93,71.78,71.81,60300.0,59.3834,59.4992,59.3751,59.3999,60300.0
2012-07-11 11:35:00,71.81,71.89,71.78,71.79,48800.0,59.3999,59.4661,59.3751,59.3834,48800.0
2012-07-11 11:40:00,71.8,71.86,71.8,71.84,22600.0,59.3916,59.4413,59.3916,59.4247,22600.0
2012-07-11 11:45:00,71.83,71.84,71.77,71.81,23500.0,59.4165,59.4247,59.3668,59.3999,23500.0
2012-07-11 11:50:00,71.79,71.84,71.78,71.84,13400.0,59.3834,59.4247,59.3751,59.4247,13400.0
2012-07-11 11:55:00,71.85,71.88,71.75,71.77,42400.0,59.433,59.4578,59.3503,59.3668,42400.0
2012-07-11 12:00:00,71.78,71.89,71.77,71.8,29200.0,59.3751,59.4661,59.3668,59.3916,29200.0
2012-07-11 12:05:00,71.8,71.89,71.79,71.81,26500.0,59.3916,59.4661,59.3834,59.3999,26500.0
2012-07-11 12:10:00,71.82,71.86,71.75,71.78,33600.0,59.4082,59.4413,59.3503,59.3751,33600.0
2012-07-11 12:15:00,71.77,71.84,71.75,71.82,15900.0,59.3668,59.4247,59.3503,59.4082,15900.0
2012-07-11 12:20:00,71.82,71.85,71.78,71.78,25000.0,59.4082,59.433,59.3751,59.3751,25000.0
2012-07-11 12:25:00,71.79,71.83,71.75,71.8,56100.0,59.3834,59.4165,59.3503,59.3916,56100.0
2012-07-11 12:30:00,71.81,71.84,71.79,71.82,27100.0,59.3999,59.4247,59.3834,59.4082,27100.0
2012-07-11 12:35:00,71.83,71.88,71.8,71.87,37900.0,59.4165,59.4578,59.3916,59.4496,37900.0
2012-07-11 12:40:00,71.88,71.92,71.85,71.9,19100.0,59.4578,59.4909,59.433,59.4744,19100.0
2012-07-11 12:45:00,71.9,71.92,71.89,71.9,41100.0,59.4744,59.4909,59.4661,59.4744,41100.0
2012-07-11 12:50:00,71.9,71.94,71.89,71.93,15800.0,59.4744,59.5075,59.4661,59.4992,15800.0
2012-07-11 12:55:00,71.93,71.95,71.88,71.94,31800.0,59.4992,59.5157,59.4578,59.5075,31800.0
2012-07-11 13:00:00,71.93,71.96,71.89,71.94,64000.0,59.4992,59.524,59.4661,59.5075,64000.0
2012-07-11 13:05:00,71.94,71.99,71.94,71.97,18900.0,59.5075,59.5488,59.5075,59.5323,18900.0
2012-07-11 13:10:00,71.99,72.01,71.92,71.93,22800.0,59.5488,59.5654,59.4909,59.4992,22800.0
2012-07-11 13:15:00,71.93,71.95,71.87,71.89,36900.0,59.4992,59.5157,59.4496,59.4661,36900.0
2012-07-11 13:20:00,71.92,72.03,71.9,72.01,15200.0,59.4909,59.5819,59.4744,59.5654,15200.0
2012-07-11 13:25:00,72.01,72.03,71.96,71.97,13200.0,59.5654,59.5819,59.524,59.5323,13200.0
2012-07-11 13:30:00,71.99,71.99,71.9,71.98,18800.0,59.5488,59.5488,59.4744,59.5405,18800.0
2012-07-11 13:35:00,71.97,71.99,71.91,71.97,15500.0,59.5323,59.5488,59.4826,59.5323,15500.0
2012-07-11 13:40:00,71.97,72.0,71.9,71.98,25500.0,59.5323,59.5571,59.4744,59.5405,25500.0
2012-07-11 13:45:00,71.98,72.02,71.97,72.02,18500.0,59.5405,59.5736,59.5323,59.5736,18500.0
2012-07-11 13:50:00,72.02,72.02,71.98,71.99,34400.0,59.5736,59.5736,59.5405,59.5488,34400.0
2012-07-11 13:55:00,71.98,72.04,71.98,72.0,17100.0,59.5405,59.5902,59.5405,59.5571,17100.0
2012-07-11 14:00:00,72.01,72.09,71.65,71.7,93200.0,59.5654,59.6315,59.2676,59.3089,93200.0
2012-07-11 14:05:00,71.71,71.74,71.53,71.71,95900.0,59.3172,59.342,59.1683,59.3172,95900.0
2012-07-11 14:10:00,71.7,71.79,71.58,71.58,112000.0,59.3089,59.3834,59.2097,59.2097,112000.0
2012-07-11 14:15:00,71.59,71.72,71.55,71.66,73200.0,59.2179,59.3255,59.1849,59.2758,73200.0
2012-07-11 14:20:00,71.66,71.71,71.55,71.59,90100.0,59.2758,59.3172,59.1849,59.2179,90100.0
2012-07-11 14:25:00,71.58,71.6,71.51,71.58,85800.0,59.2097,59.2262,59.1518,59.2097,85800.0
2012-07-11 14:30:00,71.59,71.6,71.52,71.56,94300.0,59.2179,59.2262,59.16,59.1931,94300.0
2012-07-11 14:35:00,71.58,71.61,71.53,71.59,35200.0,59.2097,59.2345,59.1683,59.2179,35200.0
2012-07-11 14:40:00,71.6,71.65,71.58,71.64,44900.0,59.2262,59.2676,59.2097,59.2593,44900.0
2012-07-11 14:45:00,71.64,71.72,71.63,71.67,74000.0,59.2593,59.3255,59.251,59.2841,74000.0
2012-07-11 14:50:00,71.67,71.75,71.55,71.63,57100.0,59.2841,59.3503,59.1849,59.251,57100.0
2012-07-11 14:55:00,71.61,71.68,71.57,71.65,71200.0,59.2345,59.2924,59.2014,59.2676,71200.0
2012-07-11 15:00:00,71.64,71.79,71.64,71.7,93100.0,59.2593,59.3834,59.2593,59.3089,93100.0
2012-07-11 15:05:00,71.73,71.77,71.69,71.72,64000.0,59.3337,59.3668,59.3007,59.3255,64000.0
2012-07-11 15:10:00,71.72,71.74,71.64,71.72,46900.0,59.3255,59.342,59.2593,59.3255,46900.0
2012-07-11 15:15:00,71.72,71.75,71.55,71.62,67500.0,59.3255,59.3503,59.1849,59.2428,67500.0
2012-07-11 15:20:00,71.62,71.63,71.5,71.57,58900.0,59.2428,59.251,59.1435,59.2014,58900.0
2012-07-11 15:25:00,71.58,71.62,71.4,71.43,97700.0,59.2097,59.2428,59.0608,59.0856,97700.0
2012-07-11 15:30:00,71.42,71.45,71.36,71.4,119900.0,59.0773,59.1021,59.0277,59.0608,119900.0
2012-07-11 15:35:00,71.41,71.42,71.23,71.3,179800.0,59.069,59.0773,58.9202,58.9781,179800.0
2012-07-11 15:40:00,71.29,71.38,71.23,71.35,305000.0,58.9698,59.0442,58.9202,59.0194,305000.0
2012-07-11 15:45:00,71.35,71.71,71.3,71.7,268000.0,59.0194,59.3172,58.9781,59.3089,268000.0
2012-07-11 15:50:00,71.7,71.74,71.62,71.62,141700.0,59.3089,59.342,59.2428,59.2428,141700.0
2012-07-11 15:55:00,71.63,71.66,71.5,71.54,242100.0,59.251,59.2758,59.1435,59.1766,242100.0
2012-07-12 09:30:00,71.2,71.25,71.01,71.11,110500.0,58.8953,58.9367,58.7382,58.8209,110500.0
2012-07-12 09:35:00,71.07,71.16,70.96,71.0,108800.0,58.7878,58.8623,58.6968,58.7299,108800.0
2012-07-12 09:40:00,71.05,71.15,70.91,70.95,94800.0,58.7713,58.854,58.6555,58.6885,94800.0
2012-07-12 09:45:00,70.93,71.18,70.85,71.1,239600.0,58.672,58.8788,58.6058,58.8126,239600.0
2012-07-12 09:50:00,71.1,71.39,71.02,71.32,167100.0,58.8126,59.0525,58.7464,58.9946,167100.0
2012-07-12 09:55:00,71.34,71.51,71.27,71.43,89000.0,59.0111,59.1518,58.9532,59.0856,89000.0
2012-07-12 10:00:00,71.43,71.5,71.23,71.36,169700.0,59.0856,59.1435,58.9202,59.0277,169700.0
2012-07-12 10:05:00,71.36,71.6,71.19,71.27,242800.0,59.0277,59.2262,58.8871,58.9532,242800.0
2012-07-12 10:10:00,71.25,71.64,71.22,71.6,152300.0,58.9367,59.2593,58.9119,59.2262,152300.0
2012-07-12 10:15:00,71.6,71.77,71.5,71.63,149900.0,59.2262,59.3668,59.1435,59.251,149900.0
2012-07-12 10:20:00,71.62,71.76,71.61,71.62,107400.0,59.2428,59.3586,59.2345,59.2428,107400.0
2012-07-12 10:25:00,71.61,71.61,71.3,71.47,78700.0,59.2345,59.2345,58.9781,59.1187,78700.0
2012-07-12 10:30:00,71.45,71.51,71.32,71.34,62500.0,59.1021,59.1518,58.9946,59.0111,62500.0
2012-07-12 10:35:00,71.34,71.36,71.2,71.2,62000.0,59.0111,59.0277,58.8953,58.8953,62000.0
2012-07-12 10:40:00,71.2,71.25,71.1,71.13,117600.0,58.8953,58.9367,58.8126,58.8374,117600.0
2012-07-12 10:45:00,71.15,71.26,71.1,71.17,72600.0,58.854,58.945,58.8126,58.8705,72600.0
2012-07-12 10:50:00,71.16,71.26,71.12,71.18,50500.0,58.8623,58.945,58.8292,58.8788,50500.0
2012-07-12 10:55:00,71.18,71.22,71.13,71.19,90800.0,58.8788,58.9119,58.8374,58.8871,90800.0
2012-07-12 11:00:00,71.19,71.41,71.17,71.39,64700.0,58.8871,59.069,58.8705,59.0525,64700.0
2012-07-12 11:05:00,71.39,71.5,71.38,71.48,123500.0,59.0525,59.1435,59.0442,59.1269,123500.0
2012-07-12 11:10:00,71.48,71.51,71.39,71.4,54400.0,59.1269,59.1518,59.0525,59.0608,54400.0
2012-07-12 11:15:00,71.41,71.48,71.35,71.43,111900.0,59.069,59.1269,59.0194,59.0856,111900.0
2012-07-12 11:20:00,71.44,71.57,71.41,71.48,60400.0,59.0939,59.2014,59.069,59.1269,60400.0
2012-07-12 11:25:00,71.47,71.9,71.47,71.89,97200.0,59.1187,59.4744,59.1187,59.4661,97200.0
2012-07-12 11:30:00,71.87,71.95,71.73,71.76,75600.0,59.4496,59.5157,59.3337,59.3586,75600.0
2012-07-12 11:35:00,71.76,71.78,71.65,71.67,28500.0,59.3586,59.3751,59.2676,59.2841,28500.0
2012-07-12 11:40:00,71.66,71.73,71.48,71.54,37500.0,59.2758,59.3337,59.1269,59.1766,37500.0
2012-07-12 11:45:00,71.56,71.71,71.52,71.68,45300.0,59.1931,59.3172,59.16,59.2924,45300.0
2012-07-12 11:50:00,71.68,71.8,71.66,71.77,29600.0,59.2924,59.3916,59.2758,59.3668,29600.0
2012-07-12 11:55:00,71.78,72.0,71.78,71.88,49600.0,59.3751,59.5571,59.3751,59.4578,49600.0
2012-07-12 12:00:00,71.87,71.91,71.76,71.76,28700.0,59.4496,59.4826,59.3586,59.3586,28700.0
2012-07-12 12:05:00,71.75,71.76,71.56,71.6,38000.0,59.3503,59.3586,59.1931,59.2262,38000.0
2012-07-12 12:10:00,71.59,71.65,71.58,71.64,19000.0,59.2179,59.2676,59.2097,59.2593,19000.0
2012-07-12 12:15:00,71.64,71.64,71.49,71.55,43800.0,59.2593,59.2593,59.1352,59.1849,43800.0
2012-07-12 12:20:00,71.53,71.56,71.47,71.48,74100.0,59.1683,59.1931,59.1187,59.1269,74100.0
2012-07-12 12:25:00,71.48,71.51,71.42,71.47,35200.0,59.1269,59.1518,59.0773,59.1187,35200.0
2012-07-12 12:30:00,71.48,71.5,71.37,71.39,22700.0,59.1269,59.1435,59.036,59.0525,22700.0
2012-07-12 12:35:00,71.38,71.47,71.38,71.43,33300.0,59.0442,59.1187,59.0442,59.0856,33300.0
2012-07-12 12:40:00,71.43,71.51,71.41,71.5,19200.0,59.0856,59.1518,59.069,59.1435,19200.0
2012-07-12 12:45:00,71.5,71.55,71.45,71.54,24500.0,59.1435,59.1849,59.1021,59.1766,24500.0
2012-07-12 12:50:00,71.55,71.57,71.48,71.48,13300.0,59.1849,59.2014,59.1269,59.1269,13300.0
2012-07-12 12:55:00,71.49,71.59,71.47,71.59,51800.0,59.1352,59.2179,59.1187,59.2179,51800.0
2012-07-12 13:00:00,71.59,71.6,71.48,71.54,11500.0,59.2179,59.2262,59.1269,59.1766,11500.0
2012-07-12 13:05:00,71.54,71.63,71.51,71.57,31300.0,59.1766,59.251,59.1518,59.2014,31300.0
2012-07-12 13:10:00,71.57,71.66,71.55,71.56,22800.0,59.2014,59.2758,59.1849,59.1931,22800.0
2012-07-12 13:15:00,71.55,71.59,71.51,71.52,18300.0,59.1849,59.2179,59.1518,59.16,18300.0
2012-07-12 13:20:00,71.53,71.62,71.52,71.57,21800.0,59.1683,59.2428,59.16,59.2014,21800.0
2012-07-12 13:25:00,71.61,71.74,71.55,71.57,49400.0,59.2345,59.342,59.1849,59.2014,49400.0
2012-07-12 13:30:00,71.59,71.73,71.55,71.73,67900.0,59.2179,59.3337,59.1849,59.3337,67900.0
2012-07-12 13:35:00,71.7,71.83,71.69,71.79,20400.0,59.3089,59.4165,59.3007,59.3834,20400.0
2012-07-12 13:40:00,71.81,71.99,71.81,71.94,45100.0,59.3999,59.5488,59.3999,59.5075,45100.0
2012-07-12 13:45:00,71.91,72.0,71.83,71.96,34200.0,59.4826,59.5571,59.4165,59.524,34200.0
2012-07-12 13:50:00,71.97,72.0,71.83,71.83,53900.0,59.5323,59.5571,59.4165,59.4165,53900.0
2012-07-12 13:55:00,71.84,71.88,71.65,71.72,83500.0,59.4247,59.4578,59.2676,59.3255,83500.0
2012-07-12 14:00:00,71.7,71.74,71.61,71.65,45200.0,59.3089,59.342,59.2345,59.2676,45200.0
2012-07-12 14:05:00,71.66,71.84,71.63,71.84,59700.0,59.2758,59.4247,59.251,59.4247,59700.0
2012-07-12 14:10:00,71.83,71.91,71.8,71.84,81100.0,59.4165,59.4826,59.3916,59.4247,81100.0
2012-07-12 14:15:00,71.82,71.9,71.75,71.78,59200.0,59.4082,59.4744,59.3503,59.3751,59200.0
2012-07-12 14:20:00,71.77,71.87,71.73,71.81,38200.0,59.3668,59.4496,59.3337,59.3999,38200.0
2012-07-12 14:25:00,71.81,71.9,71.79,71.82,32300.0,59.3999,59.4744,59.3834,59.4082,32300.0
2012-07-12 14:30:00,71.83,71.9,71.8,71.84,29700.0,59.4165,59.4744,59.3916,59.4247,29700.0
2012-07-12 14:35:00,71.83,71.87,71.75,71.8,33600.0,59.4165,59.4496,59.3503,59.3916,33600.0
2012-07-12 14:40:00,71.81,71.88,71.75,71.8,44200.0,59.3999,59.4578,59.3503,59.3916,44200.0
2012-07-12 14:45:00,71.79,71.79,71.64,71.69,57200.0,59.3834,59.3834,59.2593,59.3007,57200.0
2012-07-12 14:50:00,71.69,71.78,71.67,71.67,57500.0,59.3007,59.3751,59.2841,59.2841,57500.0
2012-07-12 14:55:00,71.67,71.83,71.67,71.75,53800.0,59.2841,59.4165,59.2841,59.3503,53800.0
2012-07-12 15:00:00,71.76,71.78,71.67,71.76,42600.0,59.3586,59.3751,59.2841,59.3586,42600.0
2012-07-12 15:05:00,71.77,71.85,71.74,71.84,54900.0,59.3668,59.433,59.342,59.4247,54900.0
2012-07-12 15:10:00,71.85,71.89,71.81,71.83,71900.0,59.433,59.4661,59.3999,59.4165,71900.0
2012-07-12 15:15:00,71.83,71.91,71.74,71.79,63000.0,59.4165,59.4826,59.342,59.3834,63000.0
2012-07-12 15:20:00,71.8,71.92,71.76,71.9,55800.0,59.3916,59.4909,59.3586,59.4744,55800.0
2012-07-12 15:25:00,71.93,71.95,71.78,71.8,52200.0,59.4992,59.5157,59.3751,59.3916,52200.0
2012-07-12 15:30:00,71.8,71.9,71.78,71.8,61100.0,59.3916,59.4744,59.3751,59.3916,61100.0
2012-07-12 15:35:00,71.79,71.92,71.76,71.85,104000.0,59.3834,59.4909,59.3586,59.433,104000.0
2012-07-12 15:40:00,71.85,72.02,71.84,71.95,83800.0,59.433,59.5736,59.4247,59.5157,83800.0
2012-07-12 15:45:00,71.95,72.0,71.81,71.86,127600.0,59.5157,59.5571,59.3999,59.4413,127600.0
2012-07-12 15:50:00,71.86,71.89,71.76,71.81,205500.0,59.4413,59.4661,59.3586,59.3999,205500.0
2012-07-12 15:55:00,71.81,71.83,71.66,71.74,251700.0,59.3999,59.4165,59.2758,59.342,251700.0
2012-07-13 09:30:00,71.93,72.22,71.85,72.05,70500.0,59.4992,59.7391,59.433,59.5984,70500.0
2012-07-13 09:35:00,72.1,72.2,72.02,72.15,45700.0,59.6398,59.7225,59.5736,59.6812,45700.0
2012-07-13 09:40:00,72.17,72.52,72.11,72.51,148400.0,59.6977,59.9872,59.6481,59.9789,148400.0
2012-07-13 09:45:00,72.53,72.6,72.42,72.54,29900.0,59.9955,60.0534,59.9045,60.0038,29900.0
2012-07-13 09:50:00,72.56,72.74,72.41,72.71,81500.0,60.0203,60.1692,59.8962,60.1444,81500.0
2012-07-13 09:55:00,72.67,72.92,72.67,72.86,75200.0,60.1113,60.3181,60.1113,60.2685,75200.0
2012-07-13 10:00:00,72.86,72.96,72.73,72.95,89900.0,60.2685,60.3512,60.1609,60.3429,89900.0
2012-07-13 10:05:00,72.97,73.18,72.95,73.11,91500.0,60.3595,60.5332,60.3429,60.4753,91500.0
2012-07-13 10:10:00,73.11,73.21,73.06,73.12,58200.0,60.4753,60.558,60.4339,60.4835,58200.0
2012-07-13 10:15:00,73.13,73.17,73.04,73.05,37200.0,60.4918,60.5249,60.4174,60.4256,37200.0
2012-07-13 10:20:00,73.06,73.15,73.02,73.05,27600.0,60.4339,60.5083,60.4008,60.4256,27600.0
2012-07-13 10:25:00,73.07,73.08,72.94,72.94,38300.0,60.4422,60.4504,60.3346,60.3346,38300.0
2012-07-13 10:30:00,72.94,73.02,72.86,72.86,34800.0,60.3346,60.4008,60.2685,60.2685,34800.0
2012-07-13 10:35:00,72.87,73.12,72.87,73.08,49400.0,60.2767,60.4835,60.2767,60.4504,49400.0
2012-07-13 10:40:00,73.08,73.15,73.08,73.14,46700.0,60.4504,60.5083,60.4504,60.5001,46700.0
2012-07-13 10:45:00,73.13,73.16,73.09,73.11,27100.0,60.4918,60.5166,60.4587,60.4753,27100.0
2012-07-13 10:50:00,73.13,73.15,73.06,73.1,19900.0,60.4918,60.5083,60.4339,60.467,19900.0
2012-07-13 10:55:00,73.11,73.11,73.04,73.07,24600.0,60.4753,60.4753,60.4174,60.4422,24600.0
2012-07-13 11:00:00,73.07,73.12,73.03,73.1,45400.0,60.4422,60.4835,60.4091,60.467,45400.0
2012-07-13 11:05:00,73.1,73.1,73.0,73.07,22000.0,60.467,60.467,60.3843,60.4422,22000.0
2012-07-13 11:10:00,73.05,73.06,72.89,72.98,29600.0,60.4256,60.4339,60.2933,60.3677,29600.0
2012-07-13 11:15:00,72.97,73.02,72.92,73.02,23400.0,60.3595,60.4008,60.3181,60.4008,23400.0
2012-07-13 11:20:00,72.99,73.07,72.96,73.06,25000.0,60.376,60.4422,60.3512,60.4339,25000.0
2012-07-13 11:25:00,73.06,73.14,73.01,73.1,37000.0,60.4339,60.5001,60.3925,60.467,37000.0
2012-07-13 11:30:00,73.1,73.2,73.1,73.12,34700.0,60.467,60.5497,60.467,60.4835,34700.0
2012-07-13 11:35:00,73.11,73.14,73.09,73.14,11800.0,60.4753,60.5001,60.4587,60.5001,11800.0
2012-07-13 11:40:00,73.14,73.16,73.1,73.13,26200.0,60.5001,60.5166,60.467,60.4918,26200.0
2012-07-13 11:45:00,73.14,73.25,73.14,73.21,33300.0,60.5001,60.5911,60.5001,60.558,33300.0
2012-07-13 11:50:00,73.22,73.24,73.18,73.2,27000.0,60.5662,60.5828,60.5332,60.5497,27000.0
2012-07-13 11:55:00,73.18,73.27,73.18,73.23,22000.0,60.5332,60.6076,60.5332,60.5745,22000.0
2012-07-13 12:00:00,73.23,73.34,73.21,73.34,34600.0,60.5745,60.6655,60.558,60.6655,34600.0
2012-07-13 12:05:00,73.34,73.34,73.3,73.31,18400.0,60.6655,60.6655,60.6324,60.6407,18400.0
2012-07-13 12:10:00,73.31,73.34,73.24,73.26,23000.0,60.6407,60.6655,60.5828,60.5993,23000.0
2012-07-13 12:15:00,73.26,73.28,73.22,73.22,17500.0,60.5993,60.6159,60.5662,60.5662,17500.0
2012-07-13 12:20:00,73.22,73.23,73.14,73.17,16500.0,60.5662,60.5745,60.5001,60.5249,16500.0
2012-07-13 12:25:00,73.17,73.19,73.12,73.12,26000.0,60.5249,60.5414,60.4835,60.4835,26000.0
2012-07-13 12:30:00,73.13,73.14,73.09,73.12,30900.0,60.4918,60.5001,60.4587,60.4835,30900.0
2012-07-13 12:35:00,73.12,73.13,73.09,73.12,14600.0,60.4835,60.4918,60.4587,60.4835,14600.0
2012-07-13 12:40:00,73.09,73.11,73.07,73.08,14400.0,60.4587,60.4753,60.4422,60.4504,14400.0
2012-07-13 12:45:00,73.07,73.09,73.02,73.02,35200.0,60.4422,60.4587,60.4008,60.4008,35200.0
2012-07-13 12:50:00,73.02,73.04,72.99,73.01,35300.0,60.4008,60.4174,60.376,60.3925,35300.0
2012-07-13 12:55:00,73.01,73.05,73.01,73.03,11000.0,60.3925,60.4256,60.3925,60.4091,11000.0
2012-07-13 13:00:00,73.05,73.09,73.03,73.06,20300.0,60.4256,60.4587,60.4091,60.4339,20300.0
2012-07-13 13:05:00,73.06,73.11,73.05,73.07,31600.0,60.4339,60.4753,60.4256,60.4422,31600.0
2012-07-13 13:10:00,73.05,73.09,73.01,73.08,23200.0,60.4256,60.4587,60.3925,60.4504,23200.0
2012-07-13 13:15:00,73.06,73.1,73.04,73.1,12700.0,60.4339,60.467,60.4174,60.467,12700.0
2012-07-13 13:20:00,73.08,73.12,73.07,73.09,17800.0,60.4504,60.4835,60.4422,60.4587,17800.0
2012-07-13 13:25:00,73.08,73.09,73.03,73.05,13900.0,60.4504,60.4587,60.4091,60.4256,13900.0
2012-07-13 13:30:00,73.06,73.07,73.02,73.06,16800.0,60.4339,60.4422,60.4008,60.4339,16800.0
2012-07-13 13:35:00,73.05,73.15,73.03,73.15,26600.0,60.4256,60.5083,60.4091,60.5083,26600.0
2012-07-13 13:40:00,73.14,73.19,73.13,73.17,19100.0,60.5001,60.5414,60.4918,60.5249,19100.0
2012-07-13 13:45:00,73.17,73.2,73.16,73.19,11800.0,60.5249,60.5497,60.5166,60.5414,11800.0
2012-07-13 13:50:00,73.18,73.2,73.15,73.15,22600.0,60.5332,60.5497,60.5083,60.5083,22600.0
2012-07-13 13:55:00,73.14,73.16,73.09,73.1,18400.0,60.5001,60.5166,60.4587,60.467,18400.0
2012-07-13 14:00:00,73.08,73.16,73.08,73.14,24800.0,60.4504,60.5166,60.4504,60.5001,24800.0
2012-07-13 14:05:00,73.14,73.16,73.05,73.07,22700.0,60.5001,60.5166,60.4256,60.4422,22700.0
2012-07-13 14:10:00,73.06,73.08,73.05,73.08,19600.0,60.4339,60.4504,60.4256,60.4504,19600.0
2012-07-13 14:15:00,73.09,73.11,73.03,73.08,35400.0,60.4587,60.4753,60.4091,60.4504,35400.0
2012-07-13 14:20:00,73.08,73.11,73.07,73.1,30400.0,60.4504,60.4753,60.4422,60.467,30400.0
2012-07-13 14:25:00,73.1,73.12,73.07,73.09,24100.0,60.467,60.4835,60.4422,60.4587,24100.0
2012-07-13 14:30:00,73.09,73.13,73.07,73.1,48100.0,60.4587,60.4918,60.4422,60.467,48100.0
2012-07-13 14:35:00,73.11,73.12,73.08,73.1,17200.0,60.4753,60.4835,60.4504,60.467,17200.0
2012-07-13 14:40:00,73.11,73.16,73.11,73.14,17700.0,60.4753,60.5166,60.4753,60.5001,17700.0
2012-07-13 14:45:00,73.15,73.2,73.14,73.2,27000.0,60.5083,60.5497,60.5001,60.5497,27000.0
2012-07-13 14:50:00,73.18,73.27,73.18,73.25,26800.0,60.5332,60.6076,60.5332,60.5911,26800.0
2012-07-13 14:55:00,73.25,73.31,73.25,73.31,36900.0,60.5911,60.6407,60.5911,60.6407,36900.0
2012-07-13 15:00:00,73.31,73.44,73.31,73.41,63100.0,60.6407,60.7482,60.6407,60.7234,63100.0
2012-07-13 15:05:00,73.42,73.44,73.38,73.42,46400.0,60.7317,60.7482,60.6986,60.7317,46400.0
2012-07-13 15:10:00,73.41,73.49,73.4,73.48,62700.0,60.7234,60.7896,60.7151,60.7813,62700.0
2012-07-13 15:15:00,73.46,73.47,73.38,73.41,44600.0,60.7648,60.773,60.6986,60.7234,44600.0
2012-07-13 15:20:00,73.41,73.5,73.41,73.49,62600.0,60.7234,60.7979,60.7234,60.7896,62600.0
2012-07-13 15:25:00,73.5,73.5,73.41,73.44,44000.0,60.7979,60.7979,60.7234,60.7482,44000.0
2012-07-13 15:30:00,73.44,73.5,73.42,73.46,78400.0,60.7482,60.7979,60.7317,60.7648,78400.0
2012-07-13 15:35:00,73.47,73.5,73.44,73.46,80100.0,60.773,60.7979,60.7482,60.7648,80100.0
2012-07-13 15:40:00,73.47,73.55,73.47,73.53,95600.0,60.773,60.8392,60.773,60.8227,95600.0
2012-07-13 15:45:00,73.53,73.54,73.45,73.51,104600.0,60.8227,60.8309,60.7565,60.8061,104600.0
2012-07-13 15:50:00,73.49,73.55,73.42,73.49,142700.0,60.7896,60.8392,60.7317,60.7896,142700.0
2012-07-13 15:55:00,73.49,73.56,73.46,73.52,245500.0,60.7896,60.8475,60.7648,60.8144,245500.0
2012-07-16 09:30:00,73.13,73.13,72.44,72.44,170100.0,60.4918,60.4918,59.921,59.921,170100.0
2012-07-16 09:35:00,72.46,72.63,72.35,72.39,147600.0,59.9376,60.0782,59.8466,59.8797,147600.0
2012-07-16 09:40:00,72.4,72.69,72.36,72.55,138600.0,59.888,60.1278,59.8549,60.012,138600.0
2012-07-16 09:45:00,72.6,72.61,72.38,72.47,52000.0,60.0534,60.0617,59.8714,59.9459,52000.0
2012-07-16 09:50:00,72.46,72.52,72.39,72.41,48200.0,59.9376,59.9872,59.8797,59.8962,48200.0
2012-07-16 09:55:00,72.43,72.44,72.25,72.35,74700.0,59.9128,59.921,59.7639,59.8466,74700.0
2012-07-16 10:00:00,72.37,72.46,72.36,72.38,31900.0,59.8631,59.9376,59.8549,59.8714,31900.0
2012-07-16 10:05:00,72.38,72.41,72.3,72.31,46200.0,59.8714,59.8962,59.8052,59.8135,46200.0
2012-07-16 10:10:00,72.31,72.39,72.29,72.34,39200.0,59.8135,59.8797,59.797,59.8383,39200.0
2012-07-16 10:15:00,72.32,72.42,72.32,72.41,14000.0,59.8218,59.9045,59.8218,59.8962,14000.0
2012-07-16 10:20:00,72.4,72.41,72.32,72.34,14700.0,59.888,59.8962,59.8218,59.8383,14700.0
2012-07-16 10:25:00,72.33,72.5,72.3,72.49,42800.0,59.8301,59.9707,59.8052,59.9624,42800.0
2012-07-16 10:30:00,72.47,72.55,72.46,72.5,33200.0,59.9459,60.012,59.9376,59.9707,33200.0
2012-07-16 10:35:00,72.5,72.63,72.49,72.6,22300.0,59.9707,60.0782,59.9624,60.0534,22300.0
2012-07-16 10:40:00,72.61,72.67,72.56,72.56,22000.0,60.0617,60.1113,60.0203,60.0203,22000.0
2012-07-16 10:45:00,72.56,72.64,72.56,72.6,17700.0,60.0203,60.0865,60.0203,60.0534,17700.0
2012-07-16 10:50:00,72.59,72.59,72.37,72.38,30500.0,60.0451,60.0451,59.8631,59.8714,30500.0
2012-07-16 10:55:00,72.36,72.38,72.26,72.26,48500.0,59.8549,59.8714,59.7722,59.7722,48500.0
2012-07-16 11:00:00,72.29,72.41,72.26,72.39,48000.0,59.797,59.8962,59.7722,59.8797,48000.0
2012-07-16 11:05:00,72.39,72.42,72.37,72.41,18200.0,59.8797,59.9045,59.8631,59.8962,18200.0
2012-07-16 11:10:00,72.42,72.51,72.37,72.51,61700.0,59.9045,59.9789,59.8631,59.9789,61700.0
2012-07-16 11:15:00,72.52,72.65,72.52,72.6,43800.0,59.9872,60.0948,59.9872,60.0534,43800.0
2012-07-16 11:20:00,72.6,72.75,72.59,72.69,66400.0,60.0534,60.1775,60.0451,60.1278,66400.0
2012-07-16 11:25:00,72.7,72.75,72.67,72.68,32600.0,60.1361,60.1775,60.1113,60.1196,32600.0
2012-07-16 11:30:00,72.68,72.69,72.51,72.53,24500.0,60.1196,60.1278,59.9789,59.9955,24500.0
2012-07-16 11:35:00,72.55,72.58,72.49,72.5,32100.0,60.012,60.0368,59.9624,59.9707,32100.0
2012-07-16 11:40:00,72.5,72.52,72.43,72.47,40900.0,59.9707,59.9872,59.9128,59.9459,40900.0
2012-07-16 11:45:00,72.46,72.48,72.4,72.44,31700.0,59.9376,59.9541,59.888,59.921,31700.0
2012-07-16 11:50:00,72.45,72.52,72.44,72.51,16600.0,59.9293,59.9872,59.921,59.9789,16600.0
2012-07-16 11:55:00,72.51,72.52,72.42,72.47,24000.0,59.9789,59.9872,59.9045,59.9459,24000.0
2012-07-16 12:00:00,72.46,72.52,72.44,72.45,39500.0,59.9376,59.9872,59.921,59.9293,39500.0
2012-07-16 12:05:00,72.45,72.48,72.44,72.46,30600.0,59.9293,59.9541,59.921,59.9376,30600.0
2012-07-16 12:10:00,72.46,72.56,72.46,72.56,35600.0,59.9376,60.0203,59.9376,60.0203,35600.0
2012-07-16 12:15:00,72.56,72.57,72.46,72.49,31700.0,60.0203,60.0286,59.9376,59.9624,31700.0
2012-07-16 12:20:00,72.5,72.51,72.4,72.5,27700.0,59.9707,59.9789,59.888,59.9707,27700.0
2012-07-16 12:25:00,72.48,72.57,72.44,72.56,31800.0,59.9541,60.0286,59.921,60.0203,31800.0
2012-07-16 12:30:00,72.56,72.66,72.56,72.65,20300.0,60.0203,60.103,60.0203,60.0948,20300.0
2012-07-16 12:35:00,72.65,72.66,72.46,72.5,27100.0,60.0948,60.103,59.9376,59.9707,27100.0
2012-07-16 12:40:00,72.54,72.65,72.54,72.64,20100.0,60.0038,60.0948,60.0038,60.0865,20100.0
2012-07-16 12:45:00,72.65,72.66,72.62,72.65,14700.0,60.0948,60.103,60.0699,60.0948,14700.0
2012-07-16 12:50:00,72.65,72.77,72.63,72.73,22600.0,60.0948,60.194,60.0782,60.1609,22600.0
2012-07-16 12:55:00,72.72,72.82,72.72,72.8,21000.0,60.1527,60.2354,60.1527,60.2188,21000.0
2012-07-16 13:00:00,72.79,72.88,72.76,72.78,22100.0,60.2106,60.285,60.1857,60.2023,22100.0
2012-07-16 13:05:00,72.79,72.79,72.7,72.7,20300.0,60.2106,60.2106,60.1361,60.1361,20300.0
2012-07-16 13:10:00,72.7,72.79,72.67,72.79,27800.0,60.1361,60.2106,60.1113,60.2106,27800.0
2012-07-16 13:15:00,72.79,72.82,72.73,72.82,21400.0,60.2106,60.2354,60.1609,60.2354,21400.0
2012-07-16 13:20:00,72.81,72.88,72.8,72.88,28800.0,60.2271,60.285,60.2188,60.285,28800.0
2012-07-16 13:25:00,72.87,72.96,72.87,72.94,24200.0,60.2767,60.3512,60.2767,60.3346,24200.0
2012-07-16 13:30:00,72.96,72.97,72.88,72.88,25400.0,60.3512,60.3595,60.285,60.285,25400.0
2012-07-16 13:35:00,72.88,72.92,72.86,72.89,25100.0,60.285,60.3181,60.2685,60.2933,25100.0
2012-07-16 13:40:00,72.86,72.95,72.8,72.95,23100.0,60.2685,60.3429,60.2188,60.3429,23100.0
2012-07-16 13:45:00,72.92,73.02,72.92,72.98,28400.0,60.3181,60.4008,60.3181,60.3677,28400.0
2012-07-16 13:50:00,72.98,73.01,72.92,72.92,28700.0,60.3677,60.3925,60.3181,60.3181,28700.0
2012-07-16 13:55:00,72.9,73.02,72.9,72.94,27200.0,60.3015,60.4008,60.3015,60.3346,27200.0
2012-07-16 14:00:00,72.94,73.03,72.93,72.95,27200.0,60.3346,60.4091,60.3264,60.3429,27200.0
2012-07-16 14:05:00,72.95,73.02,72.95,73.01,12700.0,60.3429,60.4008,60.3429,60.3925,12700.0
2012-07-16 14:10:00,73.01,73.08,73.01,73.02,56800.0,60.3925,60.4504,60.3925,60.4008,56800.0
2012-07-16 14:15:00,73.01,73.13,73.0,73.12,48800.0,60.3925,60.4918,60.3843,60.4835,48800.0
2012-07-16 14:20:00,73.12,73.15,73.09,73.13,14500.0,60.4835,60.5083,60.4587,60.4918,14500.0
2012-07-16 14:25:00,73.12,73.14,73.08,73.08,28800.0,60.4835,60.5001,60.4504,60.4504,28800.0
2012-07-16 14:30:00,73.09,73.11,73.01,73.03,32900.0,60.4587,60.4753,60.3925,60.4091,32900.0
2012-07-16 14:35:00,73.02,73.04,72.98,72.99,24700.0,60.4008,60.4174,60.3677,60.376,24700.0
2012-07-16 14:40:00,73.0,73.07,72.99,73.03,25200.0,60.3843,60.4422,60.376,60.4091,25200.0
2012-07-16 14:45:00,73.05,73.14,73.04,73.14,35100.0,60.4256,60.5001,60.4174,60.5001,35100.0
2012-07-16 14:50:00,73.14,73.19,73.07,73.07,50700.0,60.5001,60.5414,60.4422,60.4422,50700.0
2012-07-16 14:55:00,73.08,73.12,73.07,73.09,15500.0,60.4504,60.4835,60.4422,60.4587,15500.0
2012-07-16 15:00:00,73.09,73.12,73.03,73.05,46900.0,60.4587,60.4835,60.4091,60.4256,46900.0
2012-07-16 15:05:00,73.05,73.09,72.97,72.97,35000.0,60.4256,60.4587,60.3595,60.3595,35000.0
2012-07-16 15:10:00,72.98,73.0,72.94,72.97,33200.0,60.3677,60.3843,60.3346,60.3595,33200.0
2012-07-16 15:15:00,72.97,73.03,72.94,73.0,36000.0,60.3595,60.4091,60.3346,60.3843,36000.0
2012-07-16 15:20:00,73.0,73.01,72.95,72.99,49100.0,60.3843,60.3925,60.3429,60.376,49100.0
2012-07-16 15:25:00,72.98,73.0,72.95,72.97,28000.0,60.3677,60.3843,60.3429,60.3595,28000.0
2012-07-16 15:30:00,72.97,73.01,72.89,73.0,47800.0,60.3595,60.3925,60.2933,60.3843,47800.0
2012-07-16 15:35:00,72.99,73.0,72.9,72.91,51200.0,60.376,60.3843,60.3015,60.3098,51200.0
2012-07-16 15:40:00,72.91,72.92,72.8,72.87,55600.0,60.3098,60.3181,60.2188,60.2767,55600.0
2012-07-16 15:45:00,72.89,72.96,72.85,72.94,85000.0,60.2933,60.3512,60.2602,60.3346,85000.0
2012-07-16 15:50:00,72.94,73.0,72.91,72.99,73800.0,60.3346,60.3843,60.3098,60.376,73800.0
2012-07-16 15:55:00,73.0,73.0,72.93,72.96,188300.0,60.3843,60.3843,60.3264,60.3512,188300.0
2012-07-17 09:30:00,73.25,73.5,72.81,73.47,90100.0,60.5911,60.7979,60.2271,60.773,90100.0
2012-07-17 09:35:00,73.47,73.51,73.25,73.26,65400.0,60.773,60.8061,60.5911,60.5993,65400.0
2012-07-17 09:40:00,73.26,73.38,73.13,73.25,181800.0,60.5993,60.6986,60.4918,60.5911,181800.0
2012-07-17 09:45:00,73.25,73.28,73.06,73.17,58200.0,60.5911,60.6159,60.4339,60.5249,58200.0
2012-07-17 09:50:00,73.19,73.22,73.02,73.05,86100.0,60.5414,60.5662,60.4008,60.4256,86100.0
2012-07-17 09:55:00,73.03,73.1,72.95,73.01,52000.0,60.4091,60.467,60.3429,60.3925,52000.0
2012-07-17 10:00:00,73.03,73.03,72.74,72.82,95300.0,60.4091,60.4091,60.1692,60.2354,95300.0
2012-07-17 10:05:00,72.78,72.85,72.7,72.76,36100.0,60.2023,60.2602,60.1361,60.1857,36100.0
2012-07-17 10:10:00,72.78,72.91,72.75,72.79,31900.0,60.2023,60.3098,60.1775,60.2106,31900.0
2012-07-17 10:15:00,72.78,72.83,72.71,72.8,52900.0,60.2023,60.2436,60.1444,60.2188,52900.0
2012-07-17 10:20:00,72.77,72.84,72.71,72.82,39500.0,60.194,60.2519,60.1444,60.2354,39500.0
2012-07-17 10:25:00,72.82,72.87,72.74,72.77,30800.0,60.2354,60.2767,60.1692,60.194,30800.0
2012-07-17 10:30:00,72.77,72.77,72.7,72.72,73100.0,60.194,60.194,60.1361,60.1527,73100.0
2012-07-17 10:35:00,72.72,72.72,72.31,72.31,116700.0,60.1527,60.1527,59.8135,59.8135,116700.0
2012-07-17 10:40:00,72.32,72.36,72.18,72.25,62400.0,59.8218,59.8549,59.706,59.7639,62400.0
2012-07-17 10:45:00,72.25,72.25,72.11,72.17,31200.0,59.7639,59.7639,59.6481,59.6977,31200.0
2012-07-17 10:50:00,72.17,72.23,72.1,72.2,32500.0,59.6977,59.7473,59.6398,59.7225,32500.0
2012-07-17 10:55:00,72.2,72.21,72.04,72.06,37400.0,59.7225,59.7308,59.5902,59.6067,37400.0
2012-07-17 11:00:00,72.05,72.2,72.05,72.16,30400.0,59.5984,59.7225,59.5984,59.6894,30400.0
2012-07-17 11:05:00,72.16,72.3,72.16,72.25,25400.0,59.6894,59.8052,59.6894,59.7639,25400.0
2012-07-17 11:10:00,72.23,72.28,72.17,72.19,24900.0,59.7473,59.7887,59.6977,59.7142,24900.0
2012-07-17 11:15:00,72.19,72.25,72.15,72.17,21400.0,59.7142,59.7639,59.6812,59.6977,21400.0
2012-07-17 11:20:00,72.16,72.27,72.16,72.2,18200.0,59.6894,59.7804,59.6894,59.7225,18200.0
2012-07-17 11:25:00,72.19,72.22,72.11,72.14,33400.0,59.7142,59.7391,59.6481,59.6729,33400.0
2012-07-17 11:30:00,72.16,72.24,72.11,72.24,25900.0,59.6894,59.7556,59.6481,59.7556,25900.0
2012-07-17 11:35:00,72.23,72.49,72.2,72.47,20000.0,59.7473,59.9624,59.7225,59.9459,20000.0
2012-07-17 11:40:00,72.5,72.55,72.43,72.54,18000.0,59.9707,60.012,59.9128,60.0038,18000.0
2012-07-17 11:45:00,72.54,72.63,72.54,72.62,25000.0,60.0038,60.0782,60.0038,60.0699,25000.0
2012-07-17 11:50:00,72.64,72.65,72.56,72.64,12000.0,60.0865,60.0948,60.0203,60.0865,12000.0
2012-07-17 11:55:00,72.64,72.9,72.61,72.9,39000.0,60.0865,60.3015,60.0617,60.3015,39000.0
2012-07-17 12:00:00,72.92,73.03,72.91,72.94,48000.0,60.3181,60.4091,60.3098,60.3346,48000.0
2012-07-17 12:05:00,72.94,73.0,72.86,72.86,21500.0,60.3346,60.3843,60.2685,60.2685,21500.0
2012-07-17 12:10:00,72.86,72.87,72.74,72.74,26900.0,60.2685,60.2767,60.1692,60.1692,26900.0
2012-07-17 12:15:00,72.77,72.78,72.72,72.75,19400.0,60.194,60.2023,60.1527,60.1775,19400.0
2012-07-17 12:20:00,72.74,72.89,72.74,72.84,25200.0,60.1692,60.2933,60.1692,60.2519,25200.0
2012-07-17 12:25:00,72.84,72.87,72.79,72.82,18300.0,60.2519,60.2767,60.2106,60.2354,18300.0
2012-07-17 12:30:00,72.84,72.93,72.83,72.89,14000.0,60.2519,60.3264,60.2436,60.2933,14000.0
2012-07-17 12:35:00,72.89,72.9,72.84,72.89,9700.0,60.2933,60.3015,60.2519,60.2933,9700.0
2012-07-17 12:40:00,72.89,72.89,72.84,72.86,5400.0,60.2933,60.2933,60.2519,60.2685,5400.0
2012-07-17 12:45:00,72.84,72.93,72.84,72.9,9500.0,60.2519,60.3264,60.2519,60.3015,9500.0
2012-07-17 12:50:00,72.92,72.94,72.88,72.9,10000.0,60.3181,60.3346,60.285,60.3015,10000.0
2012-07-17 12:55:00,72.92,72.92,72.78,72.8,12500.0,60.3181,60.3181,60.2023,60.2188,12500.0
2012-07-17 13:00:00,72.77,72.84,72.74,72.84,12600.0,60.194,60.2519,60.1692,60.2519,12600.0
2012-07-17 13:05:00,72.81,72.82,72.78,72.82,3800.0,60.2271,60.2354,60.2023,60.2354,3800.0
2012-07-17 13:10:00,72.83,72.85,72.8,72.84,8200.0,60.2436,60.2602,60.2188,60.2519,8200.0
2012-07-17 13:15:00,72.83,72.89,72.82,72.88,10700.0,60.2436,60.2933,60.2354,60.285,10700.0
2012-07-17 13:20:00,72.88,72.97,72.85,72.97,14600.0,60.285,60.3595,60.2602,60.3595,14600.0
2012-07-17 13:25:00,72.95,73.09,72.95,73.05,32300.0,60.3429,60.4587,60.3429,60.4256,32300.0
2012-07-17 13:30:00,73.04,73.14,73.04,73.12,25000.0,60.4174,60.5001,60.4174,60.4835,25000.0
2012-07-17 13:35:00,73.11,73.22,73.09,73.22,25200.0,60.4753,60.5662,60.4587,60.5662,25200.0
2012-07-17 13:40:00,73.22,73.28,73.2,73.23,18500.0,60.5662,60.6159,60.5497,60.5745,18500.0
2012-07-17 13:45:00,73.23,73.25,73.18,73.22,18000.0,60.5745,60.5911,60.5332,60.5662,18000.0
2012-07-17 13:50:00,73.22,73.23,73.2,73.21,10400.0,60.5662,60.5745,60.5497,60.558,10400.0
2012-07-17 13:55:00,73.22,73.22,73.12,73.12,20800.0,60.5662,60.5662,60.4835,60.4835,20800.0
2012-07-17 14:00:00,73.14,73.15,73.11,73.12,15800.0,60.5001,60.5083,60.4753,60.4835,15800.0
2012-07-17 14:05:00,73.13,73.19,73.12,73.13,18700.0,60.4918,60.5414,60.4835,60.4918,18700.0
2012-07-17 14:10:00,73.15,73.21,73.14,73.17,18200.0,60.5083,60.558,60.5001,60.5249,18200.0
2012-07-17 14:15:00,73.19,73.21,73.12,73.13,12700.0,60.5414,60.558,60.4835,60.4918,12700.0
2012-07-17 14:20:00,73.13,73.16,73.08,73.16,23100.0,60.4918,60.5166,60.4504,60.5166,23100.0
2012-07-17 14:25:00,73.16,73.16,73.04,73.1,20300.0,60.5166,60.5166,60.4174,60.467,20300.0
2012-07-17 14:30:00,73.1,73.12,73.05,73.07,14600.0,60.467,60.4835,60.4256,60.4422,14600.0
2012-07-17 14:35:00,73.09,73.09,73.01,73.03,9700.0,60.4587,60.4587,60.3925,60.4091,9700.0
2012-07-17 14:40:00,73.03,73.06,72.96,73.06,30200.0,60.4091,60.4339,60.3512,60.4339,30200.0
2012-07-17 14:45:00,73.06,73.14,73.03,73.13,44400.0,60.4339,60.5001,60.4091,60.4918,44400.0
2012-07-17 14:50:00,73.14,73.2,73.12,73.15,33700.0,60.5001,60.5497,60.4835,60.5083,33700.0
2012-07-17 14:55:00,73.15,73.29,73.14,73.19,27400.0,60.5083,60.6241,60.5001,60.5414,27400.0
2012-07-17 15:00:00,73.21,73.22,73.14,73.14,19700.0,60.558,60.5662,60.5001,60.5001,19700.0
2012-07-17 15:05:00,73.15,73.15,73.03,73.03,20700.0,60.5083,60.5083,60.4091,60.4091,20700.0
2012-07-17 15:10:00,73.05,73.1,73.01,73.02,24600.0,60.4256,60.467,60.3925,60.4008,24600.0
2012-07-17 15:15:00,73.02,73.11,73.0,73.08,19400.0,60.4008,60.4753,60.3843,60.4504,19400.0
2012-07-17 15:20:00,73.08,73.14,73.08,73.1,22600.0,60.4504,60.5001,60.4504,60.467,22600.0
2012-07-17 15:25:00,73.12,73.12,72.97,73.0,20500.0,60.4835,60.4835,60.3595,60.3843,20500.0
2012-07-17 15:30:00,73.0,73.04,72.96,73.02,40200.0,60.3843,60.4174,60.3512,60.4008,40200.0
2012-07-17 15:35:00,73.03,73.04,72.95,72.99,35600.0,60.4091,60.4174,60.3429,60.376,35600.0
2012-07-17 15:40:00,72.99,73.09,72.98,73.06,44900.0,60.376,60.4587,60.3677,60.4339,44900.0
2012-07-17 15:45:00,73.06,73.16,73.01,73.13,43900.0,60.4339,60.5166,60.3925,60.4918,43900.0
2012-07-17 15:50:00,73.13,73.18,73.04,73.05,53200.0,60.4918,60.5332,60.4174,60.4256,53200.0
2012-07-17 15:55:00,73.07,73.11,73.04,73.1,110900.0,60.4422,60.4753,60.4174,60.467,110900.0
2012-07-18 09:30:00,72.71,73.28,72.71,73.07,60600.0,60.1444,60.6159,60.1444,60.4422,60600.0
2012-07-18 09:35:00,73.17,73.32,73.13,73.23,46900.0,60.5249,60.649,60.4918,60.5745,46900.0
2012-07-18 09:40:00,73.23,73.35,73.23,73.31,14500.0,60.5745,60.6738,60.5745,60.6407,14500.0
2012-07-18 09:45:00,73.31,73.44,73.29,73.42,54200.0,60.6407,60.7482,60.6241,60.7317,54200.0
2012-07-18 09:50:00,73.43,73.83,73.43,73.79,37100.0,60.74,61.0708,60.74,61.0377,37100.0
2012-07-18 09:55:00,73.77,74.0,73.77,73.86,54800.0,61.0212,61.2114,61.0212,61.0956,54800.0
2012-07-18 10:00:00,73.88,74.2,73.79,74.15,82400.0,61.1122,61.3769,61.0377,61.3355,82400.0
2012-07-18 10:05:00,74.15,74.19,74.03,74.13,39900.0,61.3355,61.3686,61.2363,61.319,39900.0
2012-07-18 10:10:00,74.13,74.23,74.12,74.13,44600.0,61.319,61.4017,61.3107,61.319,44600.0
2012-07-18 10:15:00,74.13,74.13,73.99,74.05,39800.0,61.319,61.319,61.2032,61.2528,39800.0
2012-07-18 10:20:00,74.05,74.09,73.89,73.9,56500.0,61.2528,61.2859,61.1205,61.1287,56500.0
2012-07-18 10:25:00,73.92,74.14,73.92,74.14,27500.0,61.1453,61.3273,61.1453,61.3273,27500.0
2012-07-18 10:30:00,74.14,74.21,74.05,74.09,34400.0,61.3273,61.3852,61.2528,61.2859,34400.0
2012-07-18 10:35:00,74.1,74.2,74.04,74.2,42700.0,61.2942,61.3769,61.2445,61.3769,42700.0
2012-07-18 10:40:00,74.19,74.32,74.19,74.3,52200.0,61.3686,61.4761,61.3686,61.4596,52200.0
2012-07-18 10:45:00,74.31,74.39,74.23,74.23,51200.0,61.4679,61.534,61.4017,61.4017,51200.0
2012-07-18 10:50:00,74.24,74.26,74.19,74.2,49300.0,61.41,61.4265,61.3686,61.3769,49300.0
2012-07-18 10:55:00,74.21,74.27,74.19,74.22,30400.0,61.3852,61.4348,61.3686,61.3934,30400.0
2012-07-18 11:00:00,74.23,74.3,74.19,74.21,31400.0,61.4017,61.4596,61.3686,61.3852,31400.0
2012-07-18 11:05:00,74.22,74.26,74.18,74.21,33200.0,61.3934,61.4265,61.3603,61.3852,33200.0
2012-07-18 11:10:00,74.23,74.25,74.21,74.23,18300.0,61.4017,61.4182,61.3852,61.4017,18300.0
2012-07-18 11:15:00,74.23,74.34,74.21,74.32,53600.0,61.4017,61.4927,61.3852,61.4761,53600.0
2012-07-18 11:20:00,74.32,74.34,74.23,74.27,24300.0,61.4761,61.4927,61.4017,61.4348,24300.0
2012-07-18 11:25:00,74.24,74.33,74.21,74.31,48100.0,61.41,61.4844,61.3852,61.4679,48100.0
2012-07-18 11:30:00,74.32,74.38,74.31,74.35,43700.0,61.4761,61.5258,61.4679,61.501,43700.0
2012-07-18 11:35:00,74.35,74.4,74.34,74.39,30400.0,61.501,61.5423,61.4927,61.534,30400.0
2012-07-18 11:40:00,74.37,74.44,74.34,74.41,34400.0,61.5175,61.5754,61.4927,61.5506,34400.0
2012-07-18 11:45:00,74.39,74.41,74.28,74.34,31100.0,61.534,61.5506,61.4431,61.4927,31100.0
2012-07-18 11:50:00,74.33,74.4,74.31,74.35,23500.0,61.4844,61.5423,61.4679,61.501,23500.0
2012-07-18 11:55:00,74.33,74.34,74.23,74.25,27300.0,61.4844,61.4927,61.4017,61.4182,27300.0
2012-07-18 12:00:00,74.26,74.34,74.24,74.25,59200.0,61.4265,61.4927,61.41,61.4182,59200.0
2012-07-18 12:05:00,74.25,74.31,74.24,74.27,44000.0,61.4182,61.4679,61.41,61.4348,44000.0
2012-07-18 12:10:00,74.29,74.32,74.2,74.21,34500.0,61.4513,61.4761,61.3769,61.3852,34500.0
2012-07-18 12:15:00,74.21,74.21,74.07,74.07,63200.0,61.3852,61.3852,61.2694,61.2694,63200.0
2012-07-18 12:20:00,74.08,74.16,74.06,74.06,61000.0,61.2776,61.3438,61.2611,61.2611,61000.0
2012-07-18 12:25:00,74.06,74.13,74.06,74.09,28600.0,61.2611,61.319,61.2611,61.2859,28600.0
2012-07-18 12:30:00,74.09,74.19,74.09,74.12,37100.0,61.2859,61.3686,61.2859,61.3107,37100.0
2012-07-18 12:35:00,74.13,74.13,74.09,74.11,20200.0,61.319,61.319,61.2859,61.3024,20200.0
2012-07-18 12:40:00,74.1,74.12,74.09,74.1,21200.0,61.2942,61.3107,61.2859,61.2942,21200.0
2012-07-18 12:45:00,74.11,74.12,74.09,74.11,16400.0,61.3024,61.3107,61.2859,61.3024,16400.0
2012-07-18 12:50:00,74.11,74.15,74.09,74.14,9300.0,61.3024,61.3355,61.2859,61.3273,9300.0
2012-07-18 12:55:00,74.15,74.18,74.15,74.16,10000.0,61.3355,61.3603,61.3355,61.3438,10000.0
2012-07-18 13:00:00,74.18,74.2,74.14,74.17,13000.0,61.3603,61.3769,61.3273,61.3521,13000.0
2012-07-18 13:05:00,74.17,74.17,74.08,74.09,25900.0,61.3521,61.3521,61.2776,61.2859,25900.0
2012-07-18 13:10:00,74.09,74.16,74.08,74.16,19000.0,61.2859,61.3438,61.2776,61.3438,19000.0
2012-07-18 13:15:00,74.17,74.18,74.09,74.11,22800.0,61.3521,61.3603,61.2859,61.3024,22800.0
2012-07-18 13:20:00,74.14,74.16,74.1,74.1,12300.0,61.3273,61.3438,61.2942,61.2942,12300.0
2012-07-18 13:25:00,74.13,74.16,74.12,74.12,15200.0,61.319,61.3438,61.3107,61.3107,15200.0
2012-07-18 13:30:00,74.12,74.12,74.08,74.08,25100.0,61.3107,61.3107,61.2776,61.2776,25100.0
2012-07-18 13:35:00,74.09,74.11,74.01,74.01,46500.0,61.2859,61.3024,61.2197,61.2197,46500.0
2012-07-18 13:40:00,74.02,74.06,73.98,74.05,27500.0,61.228,61.2611,61.1949,61.2528,27500.0
2012-07-18 13:45:00,74.03,74.05,74.0,74.0,16000.0,61.2363,61.2528,61.2114,61.2114,16000.0
2012-07-18 13:50:00,73.99,74.04,73.94,73.98,20400.0,61.2032,61.2445,61.1618,61.1949,20400.0
2012-07-18 13:55:00,73.97,73.98,73.8,73.84,59900.0,61.1866,61.1949,61.046,61.0791,59900.0
2012-07-18 14:00:00,73.86,73.89,73.81,73.83,42800.0,61.0956,61.1205,61.0543,61.0708,42800.0
2012-07-18 14:05:00,73.84,73.92,73.83,73.86,30500.0,61.0791,61.1453,61.0708,61.0956,30500.0
2012-07-18 14:10:00,73.86,73.96,73.85,73.95,25200.0,61.0956,61.1784,61.0874,61.1701,25200.0
2012-07-18 14:15:00,73.95,74.07,73.94,74.02,49100.0,61.1701,61.2694,61.1618,61.228,49100.0
2012-07-18 14:20:00,74.03,74.11,74.01,74.08,61500.0,61.2363,61.3024,61.2197,61.2776,61500.0
2012-07-18 14:25:00,74.08,74.11,74.05,74.06,27300.0,61.2776,61.3024,61.2528,61.2611,27300.0
2012-07-18 14:30:00,74.07,74.11,74.0,74.09,80200.0,61.2694,61.3024,61.2114,61.2859,80200.0
2012-07-18 14:35:00,74.07,74.08,73.98,74.02,27400.0,61.2694,61.2776,61.1949,61.228,27400.0
2012-07-18 14:40:00,74.03,74.04,73.75,73.85,46800.0,61.2363,61.2445,61.0047,61.0874,46800.0
2012-07-18 14:45:00,73.86,73.9,73.81,73.89,44800.0,61.0956,61.1287,61.0543,61.1205,44800.0
2012-07-18 14:50:00,73.88,73.88,73.8,73.84,32200.0,61.1122,61.1122,61.046,61.0791,32200.0
2012-07-18 14:55:00,73.84,73.92,73.84,73.9,38800.0,61.0791,61.1453,61.0791,61.1287,38800.0
2012-07-18 15:00:00,73.92,73.98,73.9,73.98,46900.0,61.1453,61.1949,61.1287,61.1949,46900.0
2012-07-18 15:05:00,73.98,74.0,73.92,73.92,50700.0,61.1949,61.2114,61.1453,61.1453,50700.0
2012-07-18 15:10:00,73.91,74.0,73.9,73.94,40100.0,61.137,61.2114,61.1287,61.1618,40100.0
2012-07-18 15:15:00,73.94,73.95,73.89,73.93,45600.0,61.1618,61.1701,61.1205,61.1535,45600.0
2012-07-18 15:20:00,73.94,74.06,73.94,73.97,34800.0,61.1618,61.2611,61.1618,61.1866,34800.0
2012-07-18 15:25:00,73.99,74.02,73.93,73.96,41000.0,61.2032,61.228,61.1535,61.1784,41000.0
2012-07-18 15:30:00,73.97,74.03,73.97,74.0,43100.0,61.1866,61.2363,61.1866,61.2114,43100.0
2012-07-18 15:35:00,74.0,74.01,73.96,73.97,88800.0,61.2114,61.2197,61.1784,61.1866,88800.0
2012-07-18 15:40:00,73.97,73.98,73.92,73.93,52400.0,61.1866,61.1949,61.1453,61.1535,52400.0
2012-07-18 15:45:00,73.92,73.95,73.82,73.9,98800.0,61.1453,61.1701,61.0626,61.1287,98800.0
2012-07-18 15:50:00,73.91,73.95,73.85,73.89,99200.0,61.137,61.1701,61.0874,61.1205,99200.0
2012-07-18 15:55:00,73.88,73.95,73.83,73.88,278000.0,61.1122,61.1701,61.0708,61.1122,278000.0
2012-07-19 09:30:00,73.99,74.36,73.7,74.16,72200.0,61.2032,61.5092,60.9633,61.3438,72200.0
2012-07-19 09:35:00,74.21,74.28,74.02,74.23,22800.0,61.3852,61.4431,61.228,61.4017,22800.0
2012-07-19 09:40:00,74.24,74.39,74.1,74.36,42400.0,61.41,61.534,61.2942,61.5092,42400.0
2012-07-19 09:45:00,74.37,74.48,74.33,74.45,52100.0,61.5175,61.6085,61.4844,61.5837,52100.0
2012-07-19 09:50:00,74.46,74.59,74.45,74.56,44400.0,61.592,61.6995,61.5837,61.6747,44400.0
2012-07-19 09:55:00,74.57,74.8,74.55,74.73,96700.0,61.6829,61.8732,61.6664,61.8153,96700.0
2012-07-19 10:00:00,74.73,74.75,74.36,74.54,61800.0,61.8153,61.8318,61.5092,61.6581,61800.0
2012-07-19 10:05:00,74.51,74.52,74.28,74.37,45900.0,61.6333,61.6416,61.4431,61.5175,45900.0
2012-07-19 10:10:00,74.34,74.36,74.08,74.12,38600.0,61.4927,61.5092,61.2776,61.3107,38600.0
2012-07-19 10:15:00,74.11,74.31,74.0,74.31,47500.0,61.3024,61.4679,61.2114,61.4679,47500.0
2012-07-19 10:20:00,74.32,74.46,74.32,74.38,23300.0,61.4761,61.592,61.4761,61.5258,23300.0
2012-07-19 10:25:00,74.38,74.39,74.27,74.39,21100.0,61.5258,61.534,61.4348,61.534,21100.0
2012-07-19 10:30:00,74.4,74.47,74.35,74.47,49200.0,61.5423,61.6002,61.501,61.6002,49200.0
2012-07-19 10:35:00,74.48,74.51,74.35,74.37,36300.0,61.6085,61.6333,61.501,61.5175,36300.0
2012-07-19 10:40:00,74.4,74.59,74.33,74.59,41400.0,61.5423,61.6995,61.4844,61.6995,41400.0
2012-07-19 10:45:00,74.59,74.75,74.58,74.74,63000.0,61.6995,61.8318,61.6912,61.8236,63000.0
2012-07-19 10:50:00,74.74,74.78,74.68,74.68,38200.0,61.8236,61.8566,61.7739,61.7739,38200.0
2012-07-19 10:55:00,74.68,74.72,74.52,74.55,28800.0,61.7739,61.807,61.6416,61.6664,28800.0
2012-07-19 11:00:00,74.55,74.59,74.49,74.53,32200.0,61.6664,61.6995,61.6168,61.6499,32200.0
2012-07-19 11:05:00,74.52,74.58,74.51,74.53,21600.0,61.6416,61.6912,61.6333,61.6499,21600.0
2012-07-19 11:10:00,74.52,74.53,74.41,74.41,33700.0,61.6416,61.6499,61.5506,61.5506,33700.0
2012-07-19 11:15:00,74.4,74.45,74.39,74.39,17200.0,61.5423,61.5837,61.534,61.534,17200.0
2012-07-19 11:20:00,74.39,74.41,74.34,74.35,18400.0,61.534,61.5506,61.4927,61.501,18400.0
2012-07-19 11:25:00,74.36,74.41,74.34,74.4,13000.0,61.5092,61.5506,61.4927,61.5423,13000.0
2012-07-19 11:30:00,74.41,74.49,74.4,74.43,28900.0,61.5506,61.6168,61.5423,61.5671,28900.0
2012-07-19 11:35:00,74.46,74.52,74.44,74.51,18500.0,61.592,61.6416,61.5754,61.6333,18500.0
2012-07-19 11:40:00,74.51,74.54,74.46,74.46,14700.0,61.6333,61.6581,61.592,61.592,14700.0
2012-07-19 11:45:00,74.45,74.46,74.37,74.45,21000.0,61.5837,61.592,61.5175,61.5837,21000.0
2012-07-19 11:50:00,74.46,74.54,74.43,74.44,14000.0,61.592,61.6581,61.5671,61.5754,14000.0
2012-07-19 11:55:00,74.44,74.54,74.42,74.5,21100.0,61.5754,61.6581,61.5589,61.625,21100.0
2012-07-19 12:00:00,74.5,74.51,74.45,74.5,16200.0,61.625,61.6333,61.5837,61.625,16200.0
2012-07-19 12:05:00,74.49,74.55,74.49,74.54,21000.0,61.6168,61.6664,61.6168,61.6581,21000.0
2012-07-19 12:10:00,74.54,74.55,74.48,74.55,24500.0,61.6581,61.6664,61.6085,61.6664,24500.0
2012-07-19 12:15:00,74.55,74.69,74.55,74.69,35600.0,61.6664,61.7822,61.6664,61.7822,35600.0
2012-07-19 12:20:00,74.69,74.78,74.66,74.78,31100.0,61.7822,61.8566,61.7574,61.8566,31100.0
2012-07-19 12:25:00,74.77,74.82,74.74,74.74,43500.0,61.8484,61.8897,61.8236,61.8236,43500.0
2012-07-19 12:30:00,74.74,74.77,74.72,74.77,20800.0,61.8236,61.8484,61.807,61.8484,20800.0
2012-07-19 12:35:00,74.75,74.82,74.75,74.81,52200.0,61.8318,61.8897,61.8318,61.8815,52200.0
2012-07-19 12:40:00,74.8,74.85,74.79,74.79,40200.0,61.8732,61.9146,61.8649,61.8649,40200.0
2012-07-19 12:45:00,74.8,74.95,74.8,74.89,44200.0,61.8732,61.9973,61.8732,61.9476,44200.0
2012-07-19 12:50:00,74.9,74.92,74.85,74.92,38000.0,61.9559,61.9725,61.9146,61.9725,38000.0
2012-07-19 12:55:00,74.91,74.91,74.78,74.78,38200.0,61.9642,61.9642,61.8566,61.8566,38200.0
2012-07-19 13:00:00,74.79,74.8,74.71,74.75,35300.0,61.8649,61.8732,61.7987,61.8318,35300.0
2012-07-19 13:05:00,74.75,74.79,74.71,74.71,18500.0,61.8318,61.8649,61.7987,61.7987,18500.0
2012-07-19 13:10:00,74.72,74.72,74.67,74.67,10900.0,61.807,61.807,61.7657,61.7657,10900.0
2012-07-19 13:15:00,74.69,74.74,74.68,74.68,14500.0,61.7822,61.8236,61.7739,61.7739,14500.0
2012-07-19 13:20:00,74.69,74.76,74.68,74.71,13200.0,61.7822,61.8401,61.7739,61.7987,13200.0
2012-07-19 13:25:00,74.72,74.74,74.64,74.66,14300.0,61.807,61.8236,61.7408,61.7574,14300.0
2012-07-19 13:30:00,74.66,74.73,74.66,74.68,17500.0,61.7574,61.8153,61.7574,61.7739,17500.0
2012-07-19 13:35:00,74.69,74.7,74.6,74.63,25200.0,61.7822,61.7905,61.7078,61.7326,25200.0
2012-07-19 13:40:00,74.62,74.66,74.6,74.65,8100.0,61.7243,61.7574,61.7078,61.7491,8100.0
2012-07-19 13:45:00,74.66,74.66,74.42,74.54,53700.0,61.7574,61.7574,61.5589,61.6581,53700.0
2012-07-19 13:50:00,74.54,74.61,74.51,74.58,28900.0,61.6581,61.716,61.6333,61.6912,28900.0
2012-07-19 13:55:00,74.61,74.63,74.53,74.63,36900.0,61.716,61.7326,61.6499,61.7326,36900.0
2012-07-19 14:00:00,74.63,74.85,74.62,74.85,91400.0,61.7326,61.9146,61.7243,61.9146,91400.0
2012-07-19 14:05:00,74.85,74.96,74.84,74.95,135900.0,61.9146,62.0055,61.9063,61.9973,135900.0
2012-07-19 14:10:00,74.96,75.06,74.93,75.06,157600.0,62.0055,62.0883,61.9807,62.0883,157600.0
2012-07-19 14:15:00,75.06,75.11,75.0,75.05,69100.0,62.0883,62.1296,62.0386,62.08,69100.0
2012-07-19 14:20:00,75.05,75.09,74.98,75.03,72100.0,62.08,62.1131,62.0221,62.0634,72100.0
2012-07-19 14:25:00,75.02,75.03,74.91,74.91,34500.0,62.0552,62.0634,61.9642,61.9642,34500.0
2012-07-19 14:30:00,74.91,74.94,74.86,74.89,38400.0,61.9642,61.989,61.9228,61.9476,38400.0
2012-07-19 14:35:00,74.89,74.98,74.89,74.92,38900.0,61.9476,62.0221,61.9476,61.9725,38900.0
2012-07-19 14:40:00,74.93,74.93,74.86,74.87,29500.0,61.9807,61.9807,61.9228,61.9311,29500.0
2012-07-19 14:45:00,74.88,74.88,74.81,74.87,33800.0,61.9394,61.9394,61.8815,61.9311,33800.0
2012-07-19 14:50:00,74.87,74.97,74.85,74.96,30600.0,61.9311,62.0138,61.9146,62.0055,30600.0
2012-07-19 14:55:00,74.96,75.0,74.95,74.98,43200.0,62.0055,62.0386,61.9973,62.0221,43200.0
2012-07-19 15:00:00,74.98,75.0,74.87,74.88,77200.0,62.0221,62.0386,61.9311,61.9394,77200.0
2012-07-19 15:05:00,74.88,74.88,74.79,74.8,50300.0,61.9394,61.9394,61.8649,61.8732,50300.0
2012-07-19 15:10:00,74.8,74.99,74.75,74.89,137200.0,61.8732,62.0304,61.8318,61.9476,137200.0
2012-07-19 15:15:00,74.88,74.88,74.74,74.76,91700.0,61.9394,61.9394,61.8236,61.8401,91700.0
2012-07-19 15:20:00,74.76,74.79,74.71,74.75,55000.0,61.8401,61.8649,61.7987,61.8318,55000.0
2012-07-19 15:25:00,74.74,74.76,74.7,74.76,61800.0,61.8236,61.8401,61.7905,61.8401,61800.0
2012-07-19 15:30:00,74.75,74.79,74.61,74.69,124600.0,61.8318,61.8649,61.716,61.7822,124600.0
2012-07-19 15:35:00,74.7,74.74,74.63,74.72,74900.0,61.7905,61.8236,61.7326,61.807,74900.0
2012-07-19 15:40:00,74.73,74.78,74.69,74.72,87700.0,61.8153,61.8566,61.7822,61.807,87700.0
2012-07-19 15:45:00,74.71,74.88,74.71,74.87,89600.0,61.7987,61.9394,61.7987,61.9311,89600.0
2012-07-19 15:50:00,74.87,74.88,74.72,74.77,136400.0,61.9311,61.9394,61.807,61.8484,136400.0
2012-07-19 15:55:00,74.77,74.91,74.76,74.86,398900.0,61.8484,61.9642,61.8401,61.9228,398900.0
2012-07-20 09:30:00,74.5,74.5,74.1,74.28,394500.0,61.625,61.625,61.2942,61.4431,394500.0
2012-07-20 09:35:00,74.35,74.59,74.26,74.58,86200.0,61.501,61.6995,61.4265,61.6912,86200.0
2012-07-20 09:40:00,74.58,74.66,74.29,74.29,32100.0,61.6912,61.7574,61.4513,61.4513,32100.0
2012-07-20 09:45:00,74.29,74.42,74.22,74.39,45000.0,61.4513,61.5589,61.3934,61.534,45000.0
2012-07-20 09:50:00,74.42,74.54,74.39,74.52,43400.0,61.5589,61.6581,61.534,61.6416,43400.0
2012-07-20 09:55:00,74.52,74.53,74.35,74.44,74700.0,61.6416,61.6499,61.501,61.5754,74700.0
2012-07-20 10:00:00,74.41,74.8,74.37,74.77,43200.0,61.5506,61.8732,61.5175,61.8484,43200.0
2012-07-20 10:05:00,74.73,74.77,74.52,74.54,48800.0,61.8153,61.8484,61.6416,61.6581,48800.0
2012-07-20 10:10:00,74.54,74.56,74.48,74.54,53800.0,61.6581,61.6747,61.6085,61.6581,53800.0
2012-07-20 10:15:00,74.54,74.58,74.47,74.54,45500.0,61.6581,61.6912,61.6002,61.6581,45500.0
2012-07-20 10:20:00,74.54,74.54,74.3,74.34,45500.0,61.6581,61.6581,61.4596,61.4927,45500.0
2012-07-20 10:25:00,74.33,74.39,74.23,74.29,31900.0,61.4844,61.534,61.4017,61.4513,31900.0
2012-07-20 10:30:00,74.3,74.33,74.03,74.03,46800.0,61.4596,61.4844,61.2363,61.2363,46800.0
2012-07-20 10:35:00,74.03,74.16,73.98,74.16,29400.0,61.2363,61.3438,61.1949,61.3438,29400.0
2012-07-20 10:40:00,74.15,74.19,73.94,73.94,37300.0,61.3355,61.3686,61.1618,61.1618,37300.0
2012-07-20 10:45:00,73.98,74.06,73.95,74.03,22300.0,61.1949,61.2611,61.1701,61.2363,22300.0
2012-07-20 10:50:00,74.03,74.25,74.01,74.25,27100.0,61.2363,61.4182,61.2197,61.4182,27100.0
2012-07-20 10:55:00,74.25,74.3,74.21,74.26,21800.0,61.4182,61.4596,61.3852,61.4265,21800.0
2012-07-20 11:00:00,74.27,74.38,74.2,74.33,15300.0,61.4348,61.5258,61.3769,61.4844,15300.0
2012-07-20 11:05:00,74.33,74.4,74.27,74.28,25400.0,61.4844,61.5423,61.4348,61.4431,25400.0
2012-07-20 11:10:00,74.31,74.33,74.2,74.23,25100.0,61.4679,61.4844,61.3769,61.4017,25100.0
2012-07-20 11:15:00,74.22,74.35,74.16,74.18,34500.0,61.3934,61.501,61.3438,61.3603,34500.0
2012-07-20 11:20:00,74.17,74.18,74.1,74.12,52300.0,61.3521,61.3603,61.2942,61.3107,52300.0
2012-07-20 11:25:00,74.13,74.17,74.05,74.17,58100.0,61.319,61.3521,61.2528,61.3521,58100.0
2012-07-20 11:30:00,74.2,74.2,74.02,74.02,10900.0,61.3769,61.3769,61.228,61.228,10900.0
2012-07-20 11:35:00,74.02,74.14,74.02,74.13,17700.0,61.228,61.3273,61.228,61.319,17700.0
2012-07-20 11:40:00,74.14,74.2,74.13,74.15,13400.0,61.3273,61.3769,61.319,61.3355,13400.0
2012-07-20 11:45:00,74.13,74.18,74.04,74.18,21300.0,61.319,61.3603,61.2445,61.3603,21300.0
2012-07-20 11:50:00,74.18,74.19,74.09,74.12,16100.0,61.3603,61.3686,61.2859,61.3107,16100.0
2012-07-20 11:55:00,74.13,74.13,74.02,74.07,16000.0,61.319,61.319,61.228,61.2694,16000.0
2012-07-20 12:00:00,74.07,74.14,74.03,74.11,13600.0,61.2694,61.3273,61.2363,61.3024,13600.0
2012-07-20 12:05:00,74.08,74.09,73.92,73.93,46000.0,61.2776,61.2859,61.1453,61.1535,46000.0
2012-07-20 12:10:00,73.91,74.0,73.91,74.0,13700.0,61.137,61.2114,61.137,61.2114,13700.0
2012-07-20 12:15:00,74.01,74.05,73.96,74.03,11200.0,61.2197,61.2528,61.1784,61.2363,11200.0
2012-07-20 12:20:00,74.03,74.05,73.96,74.04,17900.0,61.2363,61.2528,61.1784,61.2445,17900.0
2012-07-20 12:25:00,74.03,74.08,74.02,74.08,11500.0,61.2363,61.2776,61.228,61.2776,11500.0
2012-07-20 12:30:00,74.07,74.07,73.98,73.98,22500.0,61.2694,61.2694,61.1949,61.1949,22500.0
2012-07-20 12:35:00,73.98,73.98,73.9,73.94,21000.0,61.1949,61.1949,61.1287,61.1618,21000.0
2012-07-20 12:40:00,73.95,74.01,73.94,74.01,9100.0,61.1701,61.2197,61.1618,61.2197,9100.0
2012-07-20 12:45:00,73.97,74.02,73.97,73.99,12600.0,61.1866,61.228,61.1866,61.2032,12600.0
2012-07-20 12:50:00,73.99,74.03,73.98,74.0,8200.0,61.2032,61.2363,61.1949,61.2114,8200.0
2012-07-20 12:55:00,74.0,74.0,73.93,73.96,11300.0,61.2114,61.2114,61.1535,61.1784,11300.0
2012-07-20 13:00:00,73.95,73.98,73.86,73.86,34500.0,61.1701,61.1949,61.0956,61.0956,34500.0
2012-07-20 13:05:00,73.87,73.88,73.77,73.79,19200.0,61.1039,61.1122,61.0212,61.0377,19200.0
2012-07-20 13:10:00,73.79,73.86,73.75,73.81,17400.0,61.0377,61.0956,61.0047,61.0543,17400.0
2012-07-20 13:15:00,73.82,73.82,73.71,73.71,10300.0,61.0626,61.0626,60.9716,60.9716,10300.0
2012-07-20 13:20:00,73.7,73.7,73.65,73.65,15300.0,60.9633,60.9633,60.9219,60.9219,15300.0
2012-07-20 13:25:00,73.65,73.7,73.61,73.67,19100.0,60.9219,60.9633,60.8888,60.9385,19100.0
2012-07-20 13:30:00,73.69,73.72,73.67,73.67,9900.0,60.955,60.9798,60.9385,60.9385,9900.0
2012-07-20 13:35:00,73.67,73.75,73.66,73.73,17500.0,60.9385,61.0047,60.9302,60.9881,17500.0
2012-07-20 13:40:00,73.72,73.72,73.62,73.71,18300.0,60.9798,60.9798,60.8971,60.9716,18300.0
2012-07-20 13:45:00,73.71,73.73,73.67,73.67,17600.0,60.9716,60.9881,60.9385,60.9385,17600.0
2012-07-20 13:50:00,73.66,73.68,73.62,73.67,10500.0,60.9302,60.9467,60.8971,60.9385,10500.0
2012-07-20 13:55:00,73.66,73.73,73.66,73.72,18200.0,60.9302,60.9881,60.9302,60.9798,18200.0
2012-07-20 14:00:00,73.72,73.75,73.67,73.75,16100.0,60.9798,61.0047,60.9385,61.0047,16100.0
2012-07-20 14:05:00,73.76,73.8,73.7,73.72,14000.0,61.0129,61.046,60.9633,60.9798,14000.0
2012-07-20 14:10:00,73.72,73.84,73.7,73.77,28100.0,60.9798,61.0791,60.9633,61.0212,28100.0
2012-07-20 14:15:00,73.77,73.82,73.73,73.82,13000.0,61.0212,61.0626,60.9881,61.0626,13000.0
2012-07-20 14:20:00,73.82,73.82,73.71,73.78,37700.0,61.0626,61.0626,60.9716,61.0295,37700.0
2012-07-20 14:25:00,73.78,73.83,73.77,73.8,38800.0,61.0295,61.0708,61.0212,61.046,38800.0
2012-07-20 14:30:00,73.8,73.81,73.66,73.71,49400.0,61.046,61.0543,60.9302,60.9716,49400.0
2012-07-20 14:35:00,73.73,73.73,73.65,73.7,25300.0,60.9881,60.9881,60.9219,60.9633,25300.0
2012-07-20 14:40:00,73.69,73.73,73.69,73.7,20500.0,60.955,60.9881,60.955,60.9633,20500.0
2012-07-20 14:45:00,73.71,73.74,73.68,73.74,13900.0,60.9716,60.9964,60.9467,60.9964,13900.0
2012-07-20 14:50:00,73.75,73.76,73.68,73.69,17700.0,61.0047,61.0129,60.9467,60.955,17700.0
2012-07-20 14:55:00,73.68,73.7,73.63,73.68,34400.0,60.9467,60.9633,60.9054,60.9467,34400.0
2012-07-20 15:00:00,73.68,73.7,73.62,73.66,22300.0,60.9467,60.9633,60.8971,60.9302,22300.0
2012-07-20 15:05:00,73.66,73.77,73.65,73.77,20300.0,60.9302,61.0212,60.9219,61.0212,20300.0
2012-07-20 15:10:00,73.78,73.81,73.75,73.77,27300.0,61.0295,61.0543,61.0047,61.0212,27300.0
2012-07-20 15:15:00,73.77,73.85,73.77,73.78,38400.0,61.0212,61.0874,61.0212,61.0295,38400.0
2012-07-20 15:20:00,73.79,73.84,73.77,73.84,29700.0,61.0377,61.0791,61.0212,61.0791,29700.0
2012-07-20 15:25:00,73.83,73.86,73.8,73.84,28400.0,61.0708,61.0956,61.046,61.0791,28400.0
2012-07-20 15:30:00,73.84,73.84,73.75,73.77,56200.0,61.0791,61.0791,61.0047,61.0212,56200.0
2012-07-20 15:35:00,73.77,73.89,73.77,73.89,67300.0,61.0212,61.1205,61.0212,61.1205,67300.0
2012-07-20 15:40:00,73.89,73.93,73.85,73.9,74900.0,61.1205,61.1535,61.0874,61.1287,74900.0
2012-07-20 15:45:00,73.91,73.92,73.84,73.87,70200.0,61.137,61.1453,61.0791,61.1039,70200.0
2012-07-20 15:50:00,73.86,73.95,73.8,73.94,88200.0,61.0956,61.1701,61.046,61.1618,88200.0
2012-07-20 15:55:00,73.94,73.94,73.83,73.9,187500.0,61.1618,61.1618,61.0708,61.1287,187500.0
2012-07-23 09:30:00,72.31,72.37,71.84,71.9,140100.0,59.8135,59.8631,59.4247,59.4744,140100.0
2012-07-23 09:35:00,71.86,72.04,71.78,71.91,73600.0,59.4413,59.5902,59.3751,59.4826,73600.0
2012-07-23 09:40:00,71.9,71.96,71.6,71.69,85800.0,59.4744,59.524,59.2262,59.3007,85800.0
2012-07-23 09:45:00,71.69,71.77,71.58,71.76,77300.0,59.3007,59.3668,59.2097,59.3586,77300.0
2012-07-23 09:50:00,71.76,71.98,71.67,71.95,82400.0,59.3586,59.5405,59.2841,59.5157,82400.0
2012-07-23 09:55:00,71.95,72.0,71.87,71.89,89000.0,59.5157,59.5571,59.4496,59.4661,89000.0
2012-07-23 10:00:00,71.88,71.89,71.76,71.88,131800.0,59.4578,59.4661,59.3586,59.4578,131800.0
2012-07-23 10:05:00,71.89,71.92,71.72,71.77,97200.0,59.4661,59.4909,59.3255,59.3668,97200.0
2012-07-23 10:10:00,71.74,71.81,71.69,71.76,79500.0,59.342,59.3999,59.3007,59.3586,79500.0
2012-07-23 10:15:00,71.76,71.91,71.76,71.89,46000.0,59.3586,59.4826,59.3586,59.4661,46000.0
2012-07-23 10:20:00,71.89,72.05,71.83,72.0,98200.0,59.4661,59.5984,59.4165,59.5571,98200.0
2012-07-23 10:25:00,71.99,72.02,71.9,71.95,29500.0,59.5488,59.5736,59.4744,59.5157,29500.0
2012-07-23 10:30:00,71.93,72.01,71.91,71.98,35800.0,59.4992,59.5654,59.4826,59.5405,35800.0
2012-07-23 10:35:00,71.98,72.24,71.95,72.21,46100.0,59.5405,59.7556,59.5157,59.7308,46100.0
2012-07-23 10:40:00,72.19,72.36,72.18,72.35,62600.0,59.7142,59.8549,59.706,59.8466,62600.0
2012-07-23 10:45:00,72.35,72.38,72.28,72.32,60100.0,59.8466,59.8714,59.7887,59.8218,60100.0
2012-07-23 10:50:00,72.34,72.48,72.34,72.44,43700.0,59.8383,59.9541,59.8383,59.921,43700.0
2012-07-23 10:55:00,72.43,72.66,72.42,72.66,111300.0,59.9128,60.103,59.9045,60.103,111300.0
2012-07-23 11:00:00,72.66,73.05,72.62,73.02,127300.0,60.103,60.4256,60.0699,60.4008,127300.0
2012-07-23 11:05:00,73.02,73.03,72.9,72.92,71700.0,60.4008,60.4091,60.3015,60.3181,71700.0
2012-07-23 11:10:00,72.91,72.96,72.76,72.76,42000.0,60.3098,60.3512,60.1857,60.1857,42000.0
2012-07-23 11:15:00,72.76,72.93,72.76,72.78,32900.0,60.1857,60.3264,60.1857,60.2023,32900.0
2012-07-23 11:20:00,72.77,72.85,72.75,72.78,17200.0,60.194,60.2602,60.1775,60.2023,17200.0
2012-07-23 11:25:00,72.8,72.88,72.79,72.88,19200.0,60.2188,60.285,60.2106,60.285,19200.0
2012-07-23 11:30:00,72.87,72.87,72.77,72.79,18000.0,60.2767,60.2767,60.194,60.2106,18000.0
2012-07-23 11:35:00,72.8,72.81,72.7,72.73,31700.0,60.2188,60.2271,60.1361,60.1609,31700.0
2012-07-23 11:40:00,72.73,72.79,72.71,72.78,17900.0,60.1609,60.2106,60.1444,60.2023,17900.0
2012-07-23 11:45:00,72.79,72.98,72.77,72.96,40900.0,60.2106,60.3677,60.194,60.3512,40900.0
2012-07-23 11:50:00,72.96,73.06,72.96,73.05,43800.0,60.3512,60.4339,60.3512,60.4256,43800.0
2012-07-23 11:55:00,73.04,73.05,72.93,72.95,25800.0,60.4174,60.4256,60.3264,60.3429,25800.0
2012-07-23 12:00:00,72.95,73.03,72.94,72.96,25600.0,60.3429,60.4091,60.3346,60.3512,25600.0
2012-07-23 12:05:00,72.97,73.01,72.95,72.99,25900.0,60.3595,60.3925,60.3429,60.376,25900.0
2012-07-23 12:10:00,72.98,72.98,72.79,72.79,36700.0,60.3677,60.3677,60.2106,60.2106,36700.0
2012-07-23 12:15:00,72.79,72.8,72.7,72.7,31200.0,60.2106,60.2188,60.1361,60.1361,31200.0
2012-07-23 12:20:00,72.7,72.84,72.68,72.82,30900.0,60.1361,60.2519,60.1196,60.2354,30900.0
2012-07-23 12:25:00,72.82,72.82,72.74,72.76,15100.0,60.2354,60.2354,60.1692,60.1857,15100.0
2012-07-23 12:30:00,72.75,72.75,72.62,72.72,26000.0,60.1775,60.1775,60.0699,60.1527,26000.0
2012-07-23 12:35:00,72.72,72.78,72.66,72.68,20900.0,60.1527,60.2023,60.103,60.1196,20900.0
2012-07-23 12:40:00,72.68,72.68,72.62,72.66,17500.0,60.1196,60.1196,60.0699,60.103,17500.0
2012-07-23 12:45:00,72.68,72.79,72.67,72.79,22200.0,60.1196,60.2106,60.1113,60.2106,22200.0
2012-07-23 12:50:00,72.79,72.89,72.76,72.89,23000.0,60.2106,60.2933,60.1857,60.2933,23000.0
2012-07-23 12:55:00,72.89,72.92,72.83,72.84,16300.0,60.2933,60.3181,60.2436,60.2519,16300.0
2012-07-23 13:00:00,72.84,72.85,72.78,72.79,18400.0,60.2519,60.2602,60.2023,60.2106,18400.0
2012-07-23 13:05:00,72.79,72.83,72.71,72.72,21200.0,60.2106,60.2436,60.1444,60.1527,21200.0
2012-07-23 13:10:00,72.73,72.79,72.72,72.79,11900.0,60.1609,60.2106,60.1527,60.2106,11900.0
2012-07-23 13:15:00,72.79,72.85,72.77,72.84,8800.0,60.2106,60.2602,60.194,60.2519,8800.0
2012-07-23 13:20:00,72.83,72.83,72.78,72.78,8500.0,60.2436,60.2436,60.2023,60.2023,8500.0
2012-07-23 13:25:00,72.8,72.85,72.8,72.81,10100.0,60.2188,60.2602,60.2188,60.2271,10100.0
2012-07-23 13:30:00,72.82,72.85,72.81,72.82,15100.0,60.2354,60.2602,60.2271,60.2354,15100.0
2012-07-23 13:35:00,72.83,72.83,72.76,72.83,15000.0,60.2436,60.2436,60.1857,60.2436,15000.0
2012-07-23 13:40:00,72.82,72.9,72.8,72.89,14800.0,60.2354,60.3015,60.2188,60.2933,14800.0
2012-07-23 13:45:00,72.89,72.89,72.83,72.89,10500.0,60.2933,60.2933,60.2436,60.2933,10500.0
2012-07-23 13:50:00,72.88,72.88,72.75,72.75,21000.0,60.285,60.285,60.1775,60.1775,21000.0
2012-07-23 13:55:00,72.76,72.81,72.76,72.79,16000.0,60.1857,60.2271,60.1857,60.2106,16000.0
2012-07-23 14:00:00,72.8,72.82,72.75,72.8,16600.0,60.2188,60.2354,60.1775,60.2188,16600.0
2012-07-23 14:05:00,72.8,72.91,72.8,72.81,20700.0,60.2188,60.3098,60.2188,60.2271,20700.0
2012-07-23 14:10:00,72.83,72.92,72.83,72.86,25500.0,60.2436,60.3181,60.2436,60.2685,25500.0
2012-07-23 14:15:00,72.87,72.87,72.79,72.79,23300.0,60.2767,60.2767,60.2106,60.2106,23300.0
2012-07-23 14:20:00,72.8,72.81,72.75,72.78,21800.0,60.2188,60.2271,60.1775,60.2023,21800.0
2012-07-23 14:25:00,72.78,72.85,72.75,72.8,31700.0,60.2023,60.2602,60.1775,60.2188,31700.0
2012-07-23 14:30:00,72.79,72.84,72.72,72.76,23700.0,60.2106,60.2519,60.1527,60.1857,23700.0
2012-07-23 14:35:00,72.77,72.78,72.74,72.77,8300.0,60.194,60.2023,60.1692,60.194,8300.0
2012-07-23 14:40:00,72.78,72.8,72.74,72.75,14400.0,60.2023,60.2188,60.1692,60.1775,14400.0
2012-07-23 14:45:00,72.77,72.82,72.77,72.79,14200.0,60.194,60.2354,60.194,60.2106,14200.0
2012-07-23 14:50:00,72.79,72.79,72.72,72.75,21800.0,60.2106,60.2106,60.1527,60.1775,21800.0
2012-07-23 14:55:00,72.74,72.77,72.7,72.73,12000.0,60.1692,60.194,60.1361,60.1609,12000.0
2012-07-23 15:00:00,72.72,72.72,72.6,72.62,26100.0,60.1527,60.1527,60.0534,60.0699,26100.0
2012-07-23 15:05:00,72.63,72.72,72.58,72.69,33500.0,60.0782,60.1527,60.0368,60.1278,33500.0
2012-07-23 15:10:00,72.69,72.69,72.63,72.64,21000.0,60.1278,60.1278,60.0782,60.0865,21000.0
2012-07-23 15:15:00,72.66,72.73,72.65,72.69,21000.0,60.103,60.1609,60.0948,60.1278,21000.0
2012-07-23 15:20:00,72.69,72.86,72.69,72.86,28800.0,60.1278,60.2685,60.1278,60.2685,28800.0
2012-07-23 15:25:00,72.86,73.06,72.84,73.04,42900.0,60.2685,60.4339,60.2519,60.4174,42900.0
2012-07-23 15:30:00,73.05,73.08,72.92,72.92,52300.0,60.4256,60.4504,60.3181,60.3181,52300.0
2012-07-23 15:35:00,72.93,72.93,72.85,72.9,39700.0,60.3264,60.3264,60.2602,60.3015,39700.0
2012-07-23 15:40:00,72.9,72.94,72.87,72.93,43300.0,60.3015,60.3346,60.2767,60.3264,43300.0
2012-07-23 15:45:00,72.95,73.03,72.93,73.03,51200.0,60.3429,60.4091,60.3264,60.4091,51200.0
2012-07-23 15:50:00,73.01,73.04,72.91,72.97,67300.0,60.3925,60.4174,60.3098,60.3595,67300.0
2012-07-23 15:55:00,72.96,73.0,72.87,72.91,172900.0,60.3512,60.3843,60.2767,60.3098,172900.0
2012-07-24 09:30:00,72.85,73.17,72.69,72.76,43300.0,60.2602,60.5249,60.1278,60.1857,43300.0
2012-07-24 09:35:00,72.76,72.82,72.4,72.4,40800.0,60.1857,60.2354,59.888,59.888,40800.0
2012-07-24 09:40:00,72.46,72.52,72.33,72.35,34900.0,59.9376,59.9872,59.8301,59.8466,34900.0
2012-07-24 09:45:00,72.35,72.35,71.9,71.98,158900.0,59.8466,59.8466,59.4744,59.5405,158900.0
2012-07-24 09:50:00,71.97,72.05,71.79,71.99,148500.0,59.5323,59.5984,59.3834,59.5488,148500.0
2012-07-24 09:55:00,71.99,72.15,71.82,71.93,94500.0,59.5488,59.6812,59.4082,59.4992,94500.0
2012-07-24 10:00:00,71.98,72.16,71.85,72.16,58300.0,59.5405,59.6894,59.433,59.6894,58300.0
2012-07-24 10:05:00,72.16,72.33,72.05,72.16,49500.0,59.6894,59.8301,59.5984,59.6894,49500.0
2012-07-24 10:10:00,72.19,72.21,72.02,72.06,23400.0,59.7142,59.7308,59.5736,59.6067,23400.0
2012-07-24 10:15:00,72.05,72.07,71.94,72.04,78600.0,59.5984,59.615,59.5075,59.5902,78600.0
2012-07-24 10:20:00,72.02,72.03,71.89,71.96,61800.0,59.5736,59.5819,59.4661,59.524,61800.0
2012-07-24 10:25:00,71.97,71.97,71.82,71.9,35700.0,59.5323,59.5323,59.4082,59.4744,35700.0
2012-07-24 10:30:00,71.87,71.95,71.79,71.86,28900.0,59.4496,59.5157,59.3834,59.4413,28900.0
2012-07-24 10:35:00,71.85,71.95,71.85,71.93,18100.0,59.433,59.5157,59.433,59.4992,18100.0
2012-07-24 10:40:00,71.92,71.93,71.76,71.8,28400.0,59.4909,59.4992,59.3586,59.3916,28400.0
2012-07-24 10:45:00,71.8,71.8,71.64,71.68,47800.0,59.3916,59.3916,59.2593,59.2924,47800.0
2012-07-24 10:50:00,71.67,71.94,71.64,71.94,45200.0,59.2841,59.5075,59.2593,59.5075,45200.0
2012-07-24 10:55:00,71.91,71.95,71.87,71.95,16800.0,59.4826,59.5157,59.4496,59.5157,16800.0
2012-07-24 11:00:00,71.96,71.99,71.87,71.98,19900.0,59.524,59.5488,59.4496,59.5405,19900.0
2012-07-24 11:05:00,71.97,72.0,71.88,71.9,20600.0,59.5323,59.5571,59.4578,59.4744,20600.0
2012-07-24 11:10:00,71.91,72.01,71.88,72.01,32800.0,59.4826,59.5654,59.4578,59.5654,32800.0
2012-07-24 11:15:00,72.0,72.0,71.84,71.91,30600.0,59.5571,59.5571,59.4247,59.4826,30600.0
2012-07-24 11:20:00,71.92,72.04,71.9,72.01,29000.0,59.4909,59.5902,59.4744,59.5654,29000.0
2012-07-24 11:25:00,71.97,72.13,71.97,72.07,58300.0,59.5323,59.6646,59.5323,59.615,58300.0
2012-07-24 11:30:00,72.06,72.13,72.0,72.01,52700.0,59.6067,59.6646,59.5571,59.5654,52700.0
2012-07-24 11:35:00,72.02,72.08,71.86,71.93,40400.0,59.5736,59.6233,59.4413,59.4992,40400.0
2012-07-24 11:40:00,71.92,71.94,71.7,71.7,52700.0,59.4909,59.5075,59.3089,59.3089,52700.0
2012-07-24 11:45:00,71.73,71.88,71.69,71.75,38500.0,59.3337,59.4578,59.3007,59.3503,38500.0
2012-07-24 11:50:00,71.77,71.82,71.72,71.81,24400.0,59.3668,59.4082,59.3255,59.3999,24400.0
2012-07-24 11:55:00,71.83,71.86,71.75,71.83,22100.0,59.4165,59.4413,59.3503,59.4165,22100.0
2012-07-24 12:00:00,71.82,71.83,71.65,71.66,47500.0,59.4082,59.4165,59.2676,59.2758,47500.0
2012-07-24 12:05:00,71.66,71.81,71.65,71.78,24000.0,59.2758,59.3999,59.2676,59.3751,24000.0
2012-07-24 12:10:00,71.79,71.86,71.69,71.76,43800.0,59.3834,59.4413,59.3007,59.3586,43800.0
2012-07-24 12:15:00,71.76,71.83,71.75,71.77,20700.0,59.3586,59.4165,59.3503,59.3668,20700.0
2012-07-24 12:20:00,71.75,71.77,71.6,71.64,51300.0,59.3503,59.3668,59.2262,59.2593,51300.0
2012-07-24 12:25:00,71.61,71.76,71.6,71.72,28500.0,59.2345,59.3586,59.2262,59.3255,28500.0
2012-07-24 12:30:00,71.71,71.72,71.66,71.66,12300.0,59.3172,59.3255,59.2758,59.2758,12300.0
2012-07-24 12:35:00,71.68,71.77,71.62,71.71,22200.0,59.2924,59.3668,59.2428,59.3172,22200.0
2012-07-24 12:40:00,71.73,71.77,71.67,71.77,13200.0,59.3337,59.3668,59.2841,59.3668,13200.0
2012-07-24 12:45:00,71.77,71.89,71.74,71.82,47000.0,59.3668,59.4661,59.342,59.4082,47000.0
2012-07-24 12:50:00,71.81,71.9,71.76,71.88,17400.0,59.3999,59.4744,59.3586,59.4578,17400.0
2012-07-24 12:55:00,71.89,71.94,71.86,71.92,20900.0,59.4661,59.5075,59.4413,59.4909,20900.0
2012-07-24 13:00:00,71.92,71.92,71.78,71.78,12700.0,59.4909,59.4909,59.3751,59.3751,12700.0
2012-07-24 13:05:00,71.77,71.79,71.74,71.76,9200.0,59.3668,59.3834,59.342,59.3586,9200.0
2012-07-24 13:10:00,71.73,71.9,71.69,71.9,11400.0,59.3337,59.4744,59.3007,59.4744,11400.0
2012-07-24 13:15:00,71.89,71.89,71.75,71.76,8400.0,59.4661,59.4661,59.3503,59.3586,8400.0
2012-07-24 13:20:00,71.78,71.8,71.75,71.8,3900.0,59.3751,59.3916,59.3503,59.3916,3900.0
2012-07-24 13:25:00,71.81,71.81,71.69,71.72,17800.0,59.3999,59.3999,59.3007,59.3255,17800.0
2012-07-24 13:30:00,71.73,71.75,71.65,71.66,18800.0,59.3337,59.3503,59.2676,59.2758,18800.0
2012-07-24 13:35:00,71.66,71.7,71.6,71.63,32600.0,59.2758,59.3089,59.2262,59.251,32600.0
2012-07-24 13:40:00,71.63,71.67,71.6,71.62,50300.0,59.251,59.2841,59.2262,59.2428,50300.0
2012-07-24 13:45:00,71.62,71.73,71.62,71.67,33000.0,59.2428,59.3337,59.2428,59.2841,33000.0
2012-07-24 13:50:00,71.67,71.8,71.67,71.78,58100.0,59.2841,59.3916,59.2841,59.3751,58100.0
2012-07-24 13:55:00,71.78,71.82,71.71,71.71,19900.0,59.3751,59.4082,59.3172,59.3172,19900.0
2012-07-24 14:00:00,71.73,71.73,71.65,71.67,17300.0,59.3337,59.3337,59.2676,59.2841,17300.0
2012-07-24 14:05:00,71.67,71.71,71.62,71.69,18500.0,59.2841,59.3172,59.2428,59.3007,18500.0
2012-07-24 14:10:00,71.65,71.68,71.62,71.63,16700.0,59.2676,59.2924,59.2428,59.251,16700.0
2012-07-24 14:15:00,71.64,71.7,71.62,71.66,55100.0,59.2593,59.3089,59.2428,59.2758,55100.0
2012-07-24 14:20:00,71.67,71.75,71.66,71.68,29800.0,59.2841,59.3503,59.2758,59.2924,29800.0
2012-07-24 14:25:00,71.67,71.69,71.55,71.56,127000.0,59.2841,59.3007,59.1849,59.1931,127000.0
2012-07-24 14:30:00,71.55,71.67,71.5,71.64,33500.0,59.1849,59.2841,59.1435,59.2593,33500.0
2012-07-24 14:35:00,71.65,71.75,71.62,71.73,25100.0,59.2676,59.3503,59.2428,59.3337,25100.0
2012-07-24 14:40:00,71.71,71.74,71.63,71.65,33000.0,59.3172,59.342,59.251,59.2676,33000.0
2012-07-24 14:45:00,71.65,71.65,71.55,71.57,27300.0,59.2676,59.2676,59.1849,59.2014,27300.0
2012-07-24 14:50:00,71.58,71.58,71.5,71.51,21600.0,59.2097,59.2097,59.1435,59.1518,21600.0
2012-07-24 14:55:00,71.51,71.56,71.5,71.56,33400.0,59.1518,59.1931,59.1435,59.1931,33400.0
2012-07-24 15:00:00,71.56,71.56,71.5,71.52,24600.0,59.1931,59.1931,59.1435,59.16,24600.0
2012-07-24 15:05:00,71.53,71.57,71.43,71.46,59800.0,59.1683,59.2014,59.0856,59.1104,59800.0
2012-07-24 15:10:00,71.44,71.46,71.35,71.45,51800.0,59.0939,59.1104,59.0194,59.1021,51800.0
2012-07-24 15:15:00,71.44,71.51,71.4,71.46,46400.0,59.0939,59.1518,59.0608,59.1104,46400.0
2012-07-24 15:20:00,71.46,71.67,71.44,71.67,46900.0,59.1104,59.2841,59.0939,59.2841,46900.0
2012-07-24 15:25:00,71.68,71.75,71.63,71.75,76200.0,59.2924,59.3503,59.251,59.3503,76200.0
2012-07-24 15:30:00,71.75,71.82,71.7,71.81,40500.0,59.3503,59.4082,59.3089,59.3999,40500.0
2012-07-24 15:35:00,71.82,71.99,71.77,71.96,56100.0,59.4082,59.5488,59.3668,59.524,56100.0
2012-07-24 15:40:00,71.97,72.04,71.93,71.93,83500.0,59.5323,59.5902,59.4992,59.4992,83500.0
2012-07-24 15:45:00,71.94,71.98,71.66,71.77,100100.0,59.5075,59.5405,59.2758,59.3668,100100.0
2012-07-24 15:50:00,71.75,72.06,71.69,72.05,160800.0,59.3503,59.6067,59.3007,59.5984,160800.0
2012-07-24 15:55:00,72.04,72.18,71.96,72.08,175700.0,59.5902,59.706,59.524,59.6233,175700.0
2012-07-25 09:30:00,74.48,74.48,73.5,73.85,366500.0,61.6085,61.6085,60.7979,61.0874,366500.0
2012-07-25 09:35:00,73.81,74.08,73.6,73.69,143600.0,61.0543,61.2776,60.8806,60.955,143600.0
2012-07-25 09:40:00,73.73,73.73,72.77,73.17,185700.0,60.9881,60.9881,60.194,60.5249,185700.0
2012-07-25 09:45:00,73.22,73.39,72.72,72.86,290800.0,60.5662,60.7069,60.1527,60.2685,290800.0
2012-07-25 09:50:00,72.85,73.11,72.7,72.76,144800.0,60.2602,60.4753,60.1361,60.1857,144800.0
2012-07-25 09:55:00,72.76,73.47,72.73,73.35,111600.0,60.1857,60.773,60.1609,60.6738,111600.0
2012-07-25 10:00:00,73.35,73.5,73.21,73.27,111800.0,60.6738,60.7979,60.558,60.6076,111800.0
2012-07-25 10:05:00,73.27,73.29,72.9,73.0,103800.0,60.6076,60.6241,60.3015,60.3843,103800.0
2012-07-25 10:10:00,73.02,73.23,72.95,73.19,75000.0,60.4008,60.5745,60.3429,60.5414,75000.0
2012-07-25 10:15:00,73.16,73.24,72.97,73.01,67300.0,60.5166,60.5828,60.3595,60.3925,67300.0
2012-07-25 10:20:00,73.01,73.12,72.95,73.01,64200.0,60.3925,60.4835,60.3429,60.3925,64200.0
2012-07-25 10:25:00,73.06,73.2,72.95,73.17,70400.0,60.4339,60.5497,60.3429,60.5249,70400.0
2012-07-25 10:30:00,73.16,73.28,73.09,73.11,51800.0,60.5166,60.6159,60.4587,60.4753,51800.0
2012-07-25 10:35:00,73.12,73.28,73.08,73.28,53300.0,60.4835,60.6159,60.4504,60.6159,53300.0
2012-07-25 10:40:00,73.29,73.5,73.29,73.48,93600.0,60.6241,60.7979,60.6241,60.7813,93600.0
2012-07-25 10:45:00,73.47,73.48,73.16,73.37,49300.0,60.773,60.7813,60.5166,60.6903,49300.0
2012-07-25 10:50:00,73.36,73.47,73.05,73.16,79000.0,60.6821,60.773,60.4256,60.5166,79000.0
2012-07-25 10:55:00,73.16,73.27,73.06,73.19,60500.0,60.5166,60.6076,60.4339,60.5414,60500.0
2012-07-25 11:00:00,73.21,73.35,73.19,73.29,47000.0,60.558,60.6738,60.5414,60.6241,47000.0
2012-07-25 11:05:00,73.31,73.31,73.13,73.28,66200.0,60.6407,60.6407,60.4918,60.6159,66200.0
2012-07-25 11:10:00,73.27,73.33,73.16,73.25,39700.0,60.6076,60.6572,60.5166,60.5911,39700.0
2012-07-25 11:15:00,73.25,73.45,73.25,73.42,56100.0,60.5911,60.7565,60.5911,60.7317,56100.0
2012-07-25 11:20:00,73.42,73.69,73.42,73.63,106100.0,60.7317,60.955,60.7317,60.9054,106100.0
2012-07-25 11:25:00,73.62,73.82,73.54,73.77,78700.0,60.8971,61.0626,60.8309,61.0212,78700.0
2012-07-25 11:30:00,73.74,73.85,73.68,73.71,69800.0,60.9964,61.0874,60.9467,60.9716,69800.0
2012-07-25 11:35:00,73.71,73.92,73.68,73.84,58400.0,60.9716,61.1453,60.9467,61.0791,58400.0
2012-07-25 11:40:00,73.84,73.85,73.66,73.68,84000.0,61.0791,61.0874,60.9302,60.9467,84000.0
2012-07-25 11:45:00,73.69,73.72,73.49,73.59,47300.0,60.955,60.9798,60.7896,60.8723,47300.0
2012-07-25 11:50:00,73.59,73.8,73.58,73.75,48600.0,60.8723,61.046,60.864,61.0047,48600.0
2012-07-25 11:55:00,73.74,73.75,73.52,73.57,25600.0,60.9964,61.0047,60.8144,60.8558,25600.0
2012-07-25 12:00:00,73.59,73.72,73.56,73.71,35700.0,60.8723,60.9798,60.8475,60.9716,35700.0
2012-07-25 12:05:00,73.73,73.75,73.59,73.68,29400.0,60.9881,61.0047,60.8723,60.9467,29400.0
2012-07-25 12:10:00,73.68,73.71,73.57,73.6,31400.0,60.9467,60.9716,60.8558,60.8806,31400.0
2012-07-25 12:15:00,73.6,73.63,73.38,73.42,47800.0,60.8806,60.9054,60.6986,60.7317,47800.0
2012-07-25 12:20:00,73.43,73.43,73.33,73.36,30900.0,60.74,60.74,60.6572,60.6821,30900.0
2012-07-25 12:25:00,73.37,73.41,73.32,73.36,37800.0,60.6903,60.7234,60.649,60.6821,37800.0
2012-07-25 12:30:00,73.35,73.44,73.35,73.35,21300.0,60.6738,60.7482,60.6738,60.6738,21300.0
2012-07-25 12:35:00,73.34,73.5,73.34,73.5,20600.0,60.6655,60.7979,60.6655,60.7979,20600.0
2012-07-25 12:40:00,73.5,73.51,73.44,73.49,16400.0,60.7979,60.8061,60.7482,60.7896,16400.0
2012-07-25 12:45:00,73.5,73.59,73.47,73.52,26400.0,60.7979,60.8723,60.773,60.8144,26400.0
2012-07-25 12:50:00,73.52,73.58,73.45,73.52,24700.0,60.8144,60.864,60.7565,60.8144,24700.0
2012-07-25 12:55:00,73.53,73.59,73.5,73.58,24800.0,60.8227,60.8723,60.7979,60.864,24800.0
2012-07-25 13:00:00,73.56,73.66,73.54,73.54,39700.0,60.8475,60.9302,60.8309,60.8309,39700.0
2012-07-25 13:05:00,73.56,73.75,73.55,73.72,26200.0,60.8475,61.0047,60.8392,60.9798,26200.0
2012-07-25 13:10:00,73.73,73.76,73.67,73.74,33200.0,60.9881,61.0129,60.9385,60.9964,33200.0
2012-07-25 13:15:00,73.75,73.84,73.71,73.82,39500.0,61.0047,61.0791,60.9716,61.0626,39500.0
2012-07-25 13:20:00,73.84,73.88,73.76,73.84,30300.0,61.0791,61.1122,61.0129,61.0791,30300.0
2012-07-25 13:25:00,73.82,73.96,73.82,73.94,26500.0,61.0626,61.1784,61.0626,61.1618,26500.0
2012-07-25 13:30:00,73.93,73.96,73.89,73.95,35400.0,61.1535,61.1784,61.1205,61.1701,35400.0
2012-07-25 13:35:00,73.95,74.16,73.95,74.12,81300.0,61.1701,61.3438,61.1701,61.3107,81300.0
2012-07-25 13:40:00,74.14,74.21,74.08,74.21,48200.0,61.3273,61.3852,61.2776,61.3852,48200.0
2012-07-25 13:45:00,74.21,74.37,74.2,74.33,103600.0,61.3852,61.5175,61.3769,61.4844,103600.0
2012-07-25 13:50:00,74.33,74.43,74.21,74.25,68800.0,61.4844,61.5671,61.3852,61.4182,68800.0
2012-07-25 13:55:00,74.24,74.39,74.21,74.38,52300.0,61.41,61.534,61.3852,61.5258,52300.0
2012-07-25 14:00:00,74.38,74.4,74.17,74.2,55600.0,61.5258,61.5423,61.3521,61.3769,55600.0
2012-07-25 14:05:00,74.2,74.25,74.15,74.15,42500.0,61.3769,61.4182,61.3355,61.3355,42500.0
2012-07-25 14:10:00,74.15,74.3,74.14,74.28,28700.0,61.3355,61.4596,61.3273,61.4431,28700.0
2012-07-25 14:15:00,74.28,74.29,74.19,74.27,36800.0,61.4431,61.4513,61.3686,61.4348,36800.0
2012-07-25 14:20:00,74.27,74.29,74.18,74.26,34000.0,61.4348,61.4513,61.3603,61.4265,34000.0
2012-07-25 14:25:00,74.26,74.3,74.23,74.3,33100.0,61.4265,61.4596,61.4017,61.4596,33100.0
2012-07-25 14:30:00,74.29,74.3,74.21,74.24,50800.0,61.4513,61.4596,61.3852,61.41,50800.0
2012-07-25 14:35:00,74.24,74.3,74.18,74.24,42600.0,61.41,61.4596,61.3603,61.41,42600.0
2012-07-25 14:40:00,74.25,74.26,74.19,74.19,36600.0,61.4182,61.4265,61.3686,61.3686,36600.0
2012-07-25 14:45:00,74.19,74.29,74.14,74.28,56100.0,61.3686,61.4513,61.3273,61.4431,56100.0
2012-07-25 14:50:00,74.28,74.4,74.28,74.35,69600.0,61.4431,61.5423,61.4431,61.501,69600.0
2012-07-25 14:55:00,74.34,74.4,74.31,74.38,47800.0,61.4927,61.5423,61.4679,61.5258,47800.0
2012-07-25 15:00:00,74.37,74.41,74.35,74.37,56900.0,61.5175,61.5506,61.501,61.5175,56900.0
2012-07-25 15:05:00,74.38,74.41,74.36,74.37,61200.0,61.5258,61.5506,61.5092,61.5175,61200.0
2012-07-25 15:10:00,74.37,74.38,74.22,74.24,53700.0,61.5175,61.5258,61.3934,61.41,53700.0
2012-07-25 15:15:00,74.22,74.3,74.16,74.17,72000.0,61.3934,61.4596,61.3438,61.3521,72000.0
2012-07-25 15:20:00,74.17,74.18,73.92,74.05,73800.0,61.3521,61.3603,61.1453,61.2528,73800.0
2012-07-25 15:25:00,74.06,74.13,74.01,74.12,87100.0,61.2611,61.319,61.2197,61.3107,87100.0
2012-07-25 15:30:00,74.12,74.13,73.83,73.93,96300.0,61.3107,61.319,61.0708,61.1535,96300.0
2012-07-25 15:35:00,73.93,74.04,73.82,74.0,163000.0,61.1535,61.2445,61.0626,61.2114,163000.0
2012-07-25 15:40:00,73.99,74.1,73.93,74.04,110000.0,61.2032,61.2942,61.1535,61.2445,110000.0
2012-07-25 15:45:00,74.04,74.2,73.9,74.08,126800.0,61.2445,61.3769,61.1287,61.2776,126800.0
2012-07-25 15:50:00,74.07,74.15,74.0,74.05,184100.0,61.2694,61.3355,61.2114,61.2528,184100.0
2012-07-25 15:55:00,74.06,74.1,73.96,74.03,273700.0,61.2611,61.2942,61.1784,61.2363,273700.0
2012-07-26 09:30:00,75.13,75.96,75.13,75.86,190000.0,62.1462,62.8327,62.1462,62.75,190000.0
2012-07-26 09:35:00,75.86,75.91,75.55,75.69,88000.0,62.75,62.7914,62.4936,62.6094,88000.0
2012-07-26 09:40:00,75.7,75.74,75.36,75.44,109600.0,62.6177,62.6507,62.3364,62.4026,109600.0
2012-07-26 09:45:00,75.47,75.6,75.36,75.43,77700.0,62.4274,62.5349,62.3364,62.3943,77700.0
2012-07-26 09:50:00,75.44,75.83,75.37,75.73,97700.0,62.4026,62.7252,62.3447,62.6425,97700.0
2012-07-26 09:55:00,75.71,75.79,75.38,75.42,106100.0,62.6259,62.6921,62.353,62.386,106100.0
2012-07-26 10:00:00,75.42,75.57,75.27,75.41,60000.0,62.386,62.5101,62.262,62.3778,60000.0
2012-07-26 10:05:00,75.41,75.7,75.41,75.66,72400.0,62.3778,62.6177,62.3778,62.5846,72400.0
2012-07-26 10:10:00,75.64,75.69,75.46,75.49,66400.0,62.568,62.6094,62.4191,62.4439,66400.0
2012-07-26 10:15:00,75.5,75.59,75.32,75.33,53100.0,62.4522,62.5267,62.3033,62.3116,53100.0
2012-07-26 10:20:00,75.33,75.36,75.17,75.19,52700.0,62.3116,62.3364,62.1792,62.1958,52700.0
2012-07-26 10:25:00,75.19,75.34,74.94,74.98,87200.0,62.1958,62.3199,61.989,62.0221,87200.0
2012-07-26 10:30:00,74.98,75.08,74.78,74.78,80200.0,62.0221,62.1048,61.8566,61.8566,80200.0
2012-07-26 10:35:00,74.81,74.81,74.6,74.76,113600.0,61.8815,61.8815,61.7078,61.8401,113600.0
2012-07-26 10:40:00,74.76,74.9,74.68,74.72,88800.0,61.8401,61.9559,61.7739,61.807,88800.0
2012-07-26 10:45:00,74.72,74.84,74.65,74.69,65600.0,61.807,61.9063,61.7491,61.7822,65600.0
2012-07-26 10:50:00,74.71,74.72,74.54,74.59,62700.0,61.7987,61.807,61.6581,61.6995,62700.0
2012-07-26 10:55:00,74.59,74.68,74.53,74.68,59300.0,61.6995,61.7739,61.6499,61.7739,59300.0
2012-07-26 11:00:00,74.69,74.71,74.46,74.51,46600.0,61.7822,61.7987,61.592,61.6333,46600.0
2012-07-26 11:05:00,74.5,74.5,74.31,74.41,59400.0,61.625,61.625,61.4679,61.5506,59400.0
2012-07-26 11:10:00,74.41,74.49,74.37,74.38,49700.0,61.5506,61.6168,61.5175,61.5258,49700.0
2012-07-26 11:15:00,74.37,74.49,74.27,74.42,59900.0,61.5175,61.6168,61.4348,61.5589,59900.0
2012-07-26 11:20:00,74.42,74.45,74.31,74.42,37400.0,61.5589,61.5837,61.4679,61.5589,37400.0
2012-07-26 11:25:00,74.43,74.47,74.3,74.43,34500.0,61.5671,61.6002,61.4596,61.5671,34500.0
2012-07-26 11:30:00,74.44,74.51,74.41,74.51,36900.0,61.5754,61.6333,61.5506,61.6333,36900.0
2012-07-26 11:35:00,74.51,74.63,74.47,74.61,24400.0,61.6333,61.7326,61.6002,61.716,24400.0
2012-07-26 11:40:00,74.59,74.59,74.45,74.48,29200.0,61.6995,61.6995,61.5837,61.6085,29200.0
2012-07-26 11:45:00,74.5,74.51,74.44,74.49,27800.0,61.625,61.6333,61.5754,61.6168,27800.0
2012-07-26 11:50:00,74.49,74.5,74.4,74.44,22400.0,61.6168,61.625,61.5423,61.5754,22400.0
2012-07-26 11:55:00,74.42,74.62,74.42,74.6,34700.0,61.5589,61.7243,61.5589,61.7078,34700.0
2012-07-26 12:00:00,74.6,74.61,74.31,74.31,33500.0,61.7078,61.716,61.4679,61.4679,33500.0
2012-07-26 12:05:00,74.31,74.39,74.28,74.38,22300.0,61.4679,61.534,61.4431,61.5258,22300.0
2012-07-26 12:10:00,74.37,74.5,74.35,74.45,21200.0,61.5175,61.625,61.501,61.5837,21200.0
2012-07-26 12:15:00,74.45,74.48,74.42,74.46,22800.0,61.5837,61.6085,61.5589,61.592,22800.0
2012-07-26 12:20:00,74.45,74.53,74.43,74.51,25800.0,61.5837,61.6499,61.5671,61.6333,25800.0
2012-07-26 12:25:00,74.51,74.61,74.47,74.51,30600.0,61.6333,61.716,61.6002,61.6333,30600.0
2012-07-26 12:30:00,74.51,74.57,74.43,74.56,27800.0,61.6333,61.6829,61.5671,61.6747,27800.0
2012-07-26 12:35:00,74.57,74.67,74.51,74.67,28700.0,61.6829,61.7657,61.6333,61.7657,28700.0
2012-07-26 12:40:00,74.67,74.73,74.55,74.55,31500.0,61.7657,61.8153,61.6664,61.6664,31500.0
2012-07-26 12:45:00,74.55,74.57,74.5,74.55,20600.0,61.6664,61.6829,61.625,61.6664,20600.0
2012-07-26 12:50:00,74.57,74.66,74.48,74.66,26300.0,61.6829,61.7574,61.6085,61.7574,26300.0
2012-07-26 12:55:00,74.66,74.8,74.66,74.7,38300.0,61.7574,61.8732,61.7574,61.7905,38300.0
2012-07-26 13:00:00,74.69,74.75,74.63,74.72,45700.0,61.7822,61.8318,61.7326,61.807,45700.0
2012-07-26 13:05:00,74.72,74.78,74.71,74.78,23500.0,61.807,61.8566,61.7987,61.8566,23500.0
2012-07-26 13:10:00,74.76,74.76,74.62,74.62,35800.0,61.8401,61.8401,61.7243,61.7243,35800.0
2012-07-26 13:15:00,74.61,74.66,74.48,74.5,23200.0,61.716,61.7574,61.6085,61.625,23200.0
2012-07-26 13:20:00,74.5,74.55,74.47,74.55,32400.0,61.625,61.6664,61.6002,61.6664,32400.0
2012-07-26 13:25:00,74.57,74.7,74.56,74.66,43500.0,61.6829,61.7905,61.6747,61.7574,43500.0
2012-07-26 13:30:00,74.66,74.7,74.62,74.68,35500.0,61.7574,61.7905,61.7243,61.7739,35500.0
2012-07-26 13:35:00,74.68,74.74,74.67,74.73,28000.0,61.7739,61.8236,61.7657,61.8153,28000.0
2012-07-26 13:40:00,74.72,74.75,74.69,74.73,36500.0,61.807,61.8318,61.7822,61.8153,36500.0
2012-07-26 13:45:00,74.73,74.73,74.67,74.67,24200.0,61.8153,61.8153,61.7657,61.7657,24200.0
2012-07-26 13:50:00,74.68,74.69,74.56,74.61,31900.0,61.7739,61.7822,61.6747,61.716,31900.0
2012-07-26 13:55:00,74.61,74.61,74.53,74.55,31700.0,61.716,61.716,61.6499,61.6664,31700.0
2012-07-26 14:00:00,74.55,74.69,74.53,74.69,102200.0,61.6664,61.7822,61.6499,61.7822,102200.0
2012-07-26 14:05:00,74.67,74.71,74.59,74.62,79700.0,61.7657,61.7987,61.6995,61.7243,79700.0
2012-07-26 14:10:00,74.6,74.72,74.6,74.68,60400.0,61.7078,61.807,61.7078,61.7739,60400.0
2012-07-26 14:15:00,74.69,74.7,74.52,74.52,38500.0,61.7822,61.7905,61.6416,61.6416,38500.0
2012-07-26 14:20:00,74.51,74.65,74.48,74.57,39900.0,61.6333,61.7491,61.6085,61.6829,39900.0
2012-07-26 14:25:00,74.58,74.68,74.56,74.67,26600.0,61.6912,61.7739,61.6747,61.7657,26600.0
2012-07-26 14:30:00,74.66,74.66,74.48,74.51,24100.0,61.7574,61.7574,61.6085,61.6333,24100.0
2012-07-26 14:35:00,74.53,74.74,74.52,74.72,32400.0,61.6499,61.8236,61.6416,61.807,32400.0
2012-07-26 14:40:00,74.72,74.88,74.72,74.81,49600.0,61.807,61.9394,61.807,61.8815,49600.0
2012-07-26 14:45:00,74.81,74.86,74.78,74.85,33000.0,61.8815,61.9228,61.8566,61.9146,33000.0
2012-07-26 14:50:00,74.85,74.99,74.84,74.96,51700.0,61.9146,62.0304,61.9063,62.0055,51700.0
2012-07-26 14:55:00,74.95,74.99,74.84,74.87,40200.0,61.9973,62.0304,61.9063,61.9311,40200.0
2012-07-26 15:00:00,74.86,74.9,74.84,74.89,37600.0,61.9228,61.9559,61.9063,61.9476,37600.0
2012-07-26 15:05:00,74.89,74.92,74.8,74.87,49200.0,61.9476,61.9725,61.8732,61.9311,49200.0
2012-07-26 15:10:00,74.87,74.95,74.86,74.93,39400.0,61.9311,61.9973,61.9228,61.9807,39400.0
2012-07-26 15:15:00,74.93,74.95,74.81,74.82,60800.0,61.9807,61.9973,61.8815,61.8897,60800.0
2012-07-26 15:20:00,74.82,74.84,74.7,74.75,64500.0,61.8897,61.9063,61.7905,61.8318,64500.0
2012-07-26 15:25:00,74.76,74.94,74.75,74.93,84000.0,61.8401,61.989,61.8318,61.9807,84000.0
2012-07-26 15:30:00,74.91,74.92,74.84,74.89,87800.0,61.9642,61.9725,61.9063,61.9476,87800.0
2012-07-26 15:35:00,74.88,74.95,74.88,74.94,72500.0,61.9394,61.9973,61.9394,61.989,72500.0
2012-07-26 15:40:00,74.94,75.0,74.91,74.93,118400.0,61.989,62.0386,61.9642,61.9807,118400.0
2012-07-26 15:45:00,74.92,75.05,74.91,74.98,221600.0,61.9725,62.08,61.9642,62.0221,221600.0
2012-07-26 15:50:00,74.99,75.02,74.95,75.0,112700.0,62.0304,62.0552,61.9973,62.0386,112700.0
2012-07-26 15:55:00,75.0,75.05,74.91,74.92,167800.0,62.0386,62.08,61.9642,61.9725,167800.0
2012-07-27 09:30:00,75.58,75.73,75.21,75.21,134700.0,62.5184,62.6425,62.2123,62.2123,134700.0
2012-07-27 09:35:00,75.23,75.5,75.08,75.35,80600.0,62.2289,62.4522,62.1048,62.3281,80600.0
2012-07-27 09:40:00,75.35,75.45,75.23,75.31,43600.0,62.3281,62.4109,62.2289,62.2951,43600.0
2012-07-27 09:45:00,75.32,75.53,75.28,75.53,47400.0,62.3033,62.477,62.2702,62.477,47400.0
2012-07-27 09:50:00,75.53,75.66,75.4,75.6,50100.0,62.477,62.5846,62.3695,62.5349,50100.0
2012-07-27 09:55:00,75.62,75.65,75.36,75.54,44000.0,62.5515,62.5763,62.3364,62.4853,44000.0
2012-07-27 10:00:00,75.56,75.68,75.48,75.51,42400.0,62.5019,62.6011,62.4357,62.4605,42400.0
2012-07-27 10:05:00,75.53,75.6,75.4,75.4,54700.0,62.477,62.5349,62.3695,62.3695,54700.0
2012-07-27 10:10:00,75.4,75.5,75.38,75.44,46900.0,62.3695,62.4522,62.353,62.4026,46900.0
2012-07-27 10:15:00,75.44,75.5,75.42,75.46,18700.0,62.4026,62.4522,62.386,62.4191,18700.0
2012-07-27 10:20:00,75.45,75.58,75.43,75.55,40200.0,62.4109,62.5184,62.3943,62.4936,40200.0
2012-07-27 10:25:00,75.54,75.58,75.45,75.47,45500.0,62.4853,62.5184,62.4109,62.4274,45500.0
2012-07-27 10:30:00,75.48,75.53,75.46,75.5,32800.0,62.4357,62.477,62.4191,62.4522,32800.0
2012-07-27 10:35:00,75.5,75.5,75.47,75.47,36300.0,62.4522,62.4522,62.4274,62.4274,36300.0
2012-07-27 10:40:00,75.48,75.54,75.48,75.53,43300.0,62.4357,62.4853,62.4357,62.477,43300.0
2012-07-27 10:45:00,75.53,75.57,75.5,75.52,47100.0,62.477,62.5101,62.4522,62.4688,47100.0
2012-07-27 10:50:00,75.52,75.53,75.48,75.53,42300.0,62.4688,62.477,62.4357,62.477,42300.0
2012-07-27 10:55:00,75.53,75.59,75.5,75.51,56700.0,62.477,62.5267,62.4522,62.4605,56700.0
2012-07-27 11:00:00,75.52,75.57,75.47,75.5,43100.0,62.4688,62.5101,62.4274,62.4522,43100.0
2012-07-27 11:05:00,75.48,75.51,75.45,75.5,37800.0,62.4357,62.4605,62.4109,62.4522,37800.0
2012-07-27 11:10:00,75.5,75.51,75.35,75.39,55700.0,62.4522,62.4605,62.3281,62.3612,55700.0
2012-07-27 11:15:00,75.37,75.45,75.37,75.44,25500.0,62.3447,62.4109,62.3447,62.4026,25500.0
2012-07-27 11:20:00,75.44,75.48,75.4,75.47,27400.0,62.4026,62.4357,62.3695,62.4274,27400.0
2012-07-27 11:25:00,75.46,75.5,75.39,75.43,48300.0,62.4191,62.4522,62.3612,62.3943,48300.0
2012-07-27 11:30:00,75.42,75.46,75.4,75.42,35500.0,62.386,62.4191,62.3695,62.386,35500.0
2012-07-27 11:35:00,75.43,75.43,75.22,75.24,33500.0,62.3943,62.3943,62.2206,62.2372,33500.0
2012-07-27 11:40:00,75.24,75.38,75.24,75.34,28200.0,62.2372,62.353,62.2372,62.3199,28200.0
2012-07-27 11:45:00,75.34,75.39,75.3,75.33,30300.0,62.3199,62.3612,62.2868,62.3116,30300.0
2012-07-27 11:50:00,75.33,75.39,75.31,75.31,16600.0,62.3116,62.3612,62.2951,62.2951,16600.0
2012-07-27 11:55:00,75.33,75.37,75.28,75.34,22000.0,62.3116,62.3447,62.2702,62.3199,22000.0
2012-07-27 12:00:00,75.35,75.36,75.24,75.29,20100.0,62.3281,62.3364,62.2372,62.2785,20100.0
2012-07-27 12:05:00,75.29,75.33,75.22,75.26,31000.0,62.2785,62.3116,62.2206,62.2537,31000.0
2012-07-27 12:10:00,75.27,75.33,75.22,75.22,30900.0,62.262,62.3116,62.2206,62.2206,30900.0
2012-07-27 12:15:00,75.21,75.25,75.2,75.21,17700.0,62.2123,62.2454,62.2041,62.2123,17700.0
2012-07-27 12:20:00,75.22,75.36,75.22,75.3,18400.0,62.2206,62.3364,62.2206,62.2868,18400.0
2012-07-27 12:25:00,75.29,75.32,75.23,75.29,16700.0,62.2785,62.3033,62.2289,62.2785,16700.0
2012-07-27 12:30:00,75.29,75.4,75.29,75.33,24900.0,62.2785,62.3695,62.2785,62.3116,24900.0
2012-07-27 12:35:00,75.34,75.39,75.31,75.33,24300.0,62.3199,62.3612,62.2951,62.3116,24300.0
2012-07-27 12:40:00,75.34,75.36,75.3,75.3,25100.0,62.3199,62.3364,62.2868,62.2868,25100.0
2012-07-27 12:45:00,75.3,75.31,75.25,75.28,19900.0,62.2868,62.2951,62.2454,62.2702,19900.0
2012-07-27 12:50:00,75.29,75.29,75.22,75.23,33900.0,62.2785,62.2785,62.2206,62.2289,33900.0
2012-07-27 12:55:00,75.23,75.3,75.23,75.3,15700.0,62.2289,62.2868,62.2289,62.2868,15700.0
2012-07-27 13:00:00,75.3,75.34,75.27,75.34,18900.0,62.2868,62.3199,62.262,62.3199,18900.0
2012-07-27 13:05:00,75.33,75.34,75.27,75.31,16600.0,62.3116,62.3199,62.262,62.2951,16600.0
2012-07-27 13:10:00,75.3,75.3,75.23,75.23,17000.0,62.2868,62.2868,62.2289,62.2289,17000.0
2012-07-27 13:15:00,75.23,75.25,75.18,75.24,31600.0,62.2289,62.2454,62.1875,62.2372,31600.0
2012-07-27 13:20:00,75.25,75.25,75.21,75.25,25400.0,62.2454,62.2454,62.2123,62.2454,25400.0
2012-07-27 13:25:00,75.25,75.68,75.24,75.68,109900.0,62.2454,62.6011,62.2372,62.6011,109900.0
2012-07-27 13:30:00,75.68,75.74,75.53,75.65,116200.0,62.6011,62.6507,62.477,62.5763,116200.0
2012-07-27 13:35:00,75.65,75.85,75.61,75.82,65100.0,62.5763,62.7417,62.5432,62.7169,65100.0
2012-07-27 13:40:00,75.81,75.85,75.66,75.75,66100.0,62.7086,62.7417,62.5846,62.659,66100.0
2012-07-27 13:45:00,75.74,75.74,75.59,75.61,42700.0,62.6507,62.6507,62.5267,62.5432,42700.0
2012-07-27 13:50:00,75.61,75.78,75.57,75.78,45300.0,62.5432,62.6838,62.5101,62.6838,45300.0
2012-07-27 13:55:00,75.78,75.83,75.7,75.81,33300.0,62.6838,62.7252,62.6177,62.7086,33300.0
2012-07-27 14:00:00,75.83,75.85,75.72,75.81,37500.0,62.7252,62.7417,62.6342,62.7086,37500.0
2012-07-27 14:05:00,75.8,75.94,75.8,75.9,54800.0,62.7004,62.8162,62.7004,62.7831,54800.0
2012-07-27 14:10:00,75.9,75.91,75.78,75.83,41400.0,62.7831,62.7914,62.6838,62.7252,41400.0
2012-07-27 14:15:00,75.81,75.9,75.76,75.76,39300.0,62.7086,62.7831,62.6673,62.6673,39300.0
2012-07-27 14:20:00,75.75,75.84,75.63,75.66,51800.0,62.659,62.7335,62.5598,62.5846,51800.0
2012-07-27 14:25:00,75.67,75.74,75.65,75.65,36400.0,62.5928,62.6507,62.5763,62.5763,36400.0
2012-07-27 14:30:00,75.66,75.76,75.62,75.76,37000.0,62.5846,62.6673,62.5515,62.6673,37000.0
2012-07-27 14:35:00,75.75,75.79,75.7,75.75,30000.0,62.659,62.6921,62.6177,62.659,30000.0
2012-07-27 14:40:00,75.75,75.83,75.71,75.76,36800.0,62.659,62.7252,62.6259,62.6673,36800.0
2012-07-27 14:45:00,75.76,75.77,75.67,75.69,44100.0,62.6673,62.6756,62.5928,62.6094,44100.0
2012-07-27 14:50:00,75.7,75.8,75.69,75.79,25200.0,62.6177,62.7004,62.6094,62.6921,25200.0
2012-07-27 14:55:00,75.79,75.79,75.7,75.76,39000.0,62.6921,62.6921,62.6177,62.6673,39000.0
2012-07-27 15:00:00,75.77,75.78,75.69,75.73,33500.0,62.6756,62.6838,62.6094,62.6425,33500.0
2012-07-27 15:05:00,75.73,75.85,75.72,75.83,64700.0,62.6425,62.7417,62.6342,62.7252,64700.0
2012-07-27 15:10:00,75.83,75.84,75.72,75.73,35900.0,62.7252,62.7335,62.6342,62.6425,35900.0
2012-07-27 15:15:00,75.73,75.78,75.7,75.76,32200.0,62.6425,62.6838,62.6177,62.6673,32200.0
2012-07-27 15:20:00,75.75,75.75,75.58,75.58,50900.0,62.659,62.659,62.5184,62.5184,50900.0
2012-07-27 15:25:00,75.59,75.75,75.57,75.72,45200.0,62.5267,62.659,62.5101,62.6342,45200.0
2012-07-27 15:30:00,75.73,75.76,75.68,75.74,64200.0,62.6425,62.6673,62.6011,62.6507,64200.0
2012-07-27 15:35:00,75.75,75.76,75.61,75.65,73900.0,62.659,62.6673,62.5432,62.5763,73900.0
2012-07-27 15:40:00,75.67,75.71,75.61,75.64,78100.0,62.5928,62.6259,62.5432,62.568,78100.0
2012-07-27 15:45:00,75.64,75.74,75.64,75.66,104900.0,62.568,62.6507,62.568,62.5846,104900.0
2012-07-27 15:50:00,75.67,75.69,75.47,75.5,170100.0,62.5928,62.6094,62.4274,62.4522,170100.0
2012-07-27 15:55:00,75.5,75.61,75.49,75.53,272000.0,62.4522,62.5432,62.4439,62.477,272000.0
2012-07-30 09:30:00,74.6,75.37,74.6,75.31,305800.0,61.7078,62.3447,61.7078,62.2951,305800.0
2012-07-30 09:35:00,75.33,75.38,75.09,75.11,105500.0,62.3116,62.353,62.1131,62.1296,105500.0
2012-07-30 09:40:00,75.08,75.29,74.96,74.97,151600.0,62.1048,62.2785,62.0055,62.0138,151600.0
2012-07-30 09:45:00,74.97,75.11,74.94,75.06,84600.0,62.0138,62.1296,61.989,62.0883,84600.0
2012-07-30 09:50:00,75.07,75.4,75.07,75.35,50200.0,62.0965,62.3695,62.0965,62.3281,50200.0
2012-07-30 09:55:00,75.35,75.59,75.34,75.55,48200.0,62.3281,62.5267,62.3199,62.4936,48200.0
2012-07-30 10:00:00,75.54,75.55,75.35,75.35,50700.0,62.4853,62.4936,62.3281,62.3281,50700.0
2012-07-30 10:05:00,75.37,75.4,75.22,75.24,85800.0,62.3447,62.3695,62.2206,62.2372,85800.0
2012-07-30 10:10:00,75.25,75.41,75.2,75.34,49700.0,62.2454,62.3778,62.2041,62.3199,49700.0
2012-07-30 10:15:00,75.34,75.38,75.28,75.37,47800.0,62.3199,62.353,62.2702,62.3447,47800.0
2012-07-30 10:20:00,75.37,75.47,75.37,75.41,58200.0,62.3447,62.4274,62.3447,62.3778,58200.0
2012-07-30 10:25:00,75.44,75.57,75.42,75.46,39200.0,62.4026,62.5101,62.386,62.4191,39200.0
2012-07-30 10:30:00,75.46,75.46,75.3,75.32,41700.0,62.4191,62.4191,62.2868,62.3033,41700.0
2012-07-30 10:35:00,75.31,75.41,75.29,75.38,33800.0,62.2951,62.3778,62.2785,62.353,33800.0
2012-07-30 10:40:00,75.38,75.43,75.34,75.42,60800.0,62.353,62.3943,62.3199,62.386,60800.0
2012-07-30 10:45:00,75.4,75.52,75.36,75.41,84000.0,62.3695,62.4688,62.3364,62.3778,84000.0
2012-07-30 10:50:00,75.41,75.5,75.39,75.48,35200.0,62.3778,62.4522,62.3612,62.4357,35200.0
2012-07-30 10:55:00,75.49,75.5,75.32,75.34,82200.0,62.4439,62.4522,62.3033,62.3199,82200.0
2012-07-30 11:00:00,75.33,75.45,75.32,75.43,28600.0,62.3116,62.4109,62.3033,62.3943,28600.0
2012-07-30 11:05:00,75.44,75.44,75.33,75.38,31100.0,62.4026,62.4026,62.3116,62.353,31100.0
2012-07-30 11:10:00,75.37,75.41,75.35,75.39,55100.0,62.3447,62.3778,62.3281,62.3612,55100.0
2012-07-30 11:15:00,75.38,75.4,75.25,75.25,49600.0,62.353,62.3695,62.2454,62.2454,49600.0
2012-07-30 11:20:00,75.28,75.28,75.07,75.1,60200.0,62.2702,62.2702,62.0965,62.1213,60200.0
2012-07-30 11:25:00,75.11,75.11,75.05,75.11,33000.0,62.1296,62.1296,62.08,62.1296,33000.0
2012-07-30 11:30:00,75.12,75.17,75.06,75.06,24000.0,62.1379,62.1792,62.0883,62.0883,24000.0
2012-07-30 11:35:00,75.06,75.06,74.96,74.98,42500.0,62.0883,62.0883,62.0055,62.0221,42500.0
2012-07-30 11:40:00,74.97,75.07,74.95,75.05,37500.0,62.0138,62.0965,61.9973,62.08,37500.0
2012-07-30 11:45:00,75.07,75.14,75.04,75.05,50100.0,62.0965,62.1544,62.0717,62.08,50100.0
2012-07-30 11:50:00,75.05,75.18,75.05,75.18,19000.0,62.08,62.1875,62.08,62.1875,19000.0
2012-07-30 11:55:00,75.16,75.16,75.08,75.09,10000.0,62.171,62.171,62.1048,62.1131,10000.0
2012-07-30 12:00:00,75.08,75.1,75.0,75.0,31700.0,62.1048,62.1213,62.0386,62.0386,31700.0
2012-07-30 12:05:00,75.0,75.02,74.91,74.97,43900.0,62.0386,62.0552,61.9642,62.0138,43900.0
2012-07-30 12:10:00,74.96,74.98,74.88,74.9,33900.0,62.0055,62.0221,61.9394,61.9559,33900.0
2012-07-30 12:15:00,74.91,74.92,74.81,74.86,34900.0,61.9642,61.9725,61.8815,61.9228,34900.0
2012-07-30 12:20:00,74.85,74.87,74.81,74.84,32300.0,61.9146,61.9311,61.8815,61.9063,32300.0
2012-07-30 12:25:00,74.83,74.9,74.8,74.87,27700.0,61.898,61.9559,61.8732,61.9311,27700.0
2012-07-30 12:30:00,74.88,74.89,74.81,74.81,27100.0,61.9394,61.9476,61.8815,61.8815,27100.0
2012-07-30 12:35:00,74.81,74.84,74.78,74.84,23500.0,61.8815,61.9063,61.8566,61.9063,23500.0
2012-07-30 12:40:00,74.83,74.94,74.83,74.86,43200.0,61.898,61.989,61.898,61.9228,43200.0
2012-07-30 12:45:00,74.85,74.87,74.77,74.8,23800.0,61.9146,61.9311,61.8484,61.8732,23800.0
2012-07-30 12:50:00,74.79,74.82,74.76,74.8,26600.0,61.8649,61.8897,61.8401,61.8732,26600.0
2012-07-30 12:55:00,74.81,74.81,74.75,74.79,18400.0,61.8815,61.8815,61.8318,61.8649,18400.0
2012-07-30 13:00:00,74.78,74.78,74.7,74.73,33000.0,61.8566,61.8566,61.7905,61.8153,33000.0
2012-07-30 13:05:00,74.74,74.8,74.7,74.79,28700.0,61.8236,61.8732,61.7905,61.8649,28700.0
2012-07-30 13:10:00,74.79,74.83,74.78,74.83,22900.0,61.8649,61.898,61.8566,61.898,22900.0
2012-07-30 13:15:00,74.81,74.83,74.75,74.75,21300.0,61.8815,61.898,61.8318,61.8318,21300.0
2012-07-30 13:20:00,74.76,74.89,74.74,74.88,30100.0,61.8401,61.9476,61.8236,61.9394,30100.0
2012-07-30 13:25:00,74.89,74.91,74.77,74.78,40400.0,61.9476,61.9642,61.8484,61.8566,40400.0
2012-07-30 13:30:00,74.8,74.85,74.76,74.82,39300.0,61.8732,61.9146,61.8401,61.8897,39300.0
2012-07-30 13:35:00,74.82,74.9,74.78,74.78,45900.0,61.8897,61.9559,61.8566,61.8566,45900.0
2012-07-30 13:40:00,74.78,74.78,74.69,74.69,24300.0,61.8566,61.8566,61.7822,61.7822,24300.0
2012-07-30 13:45:00,74.69,74.69,74.6,74.62,19200.0,61.7822,61.7822,61.7078,61.7243,19200.0
2012-07-30 13:50:00,74.62,74.62,74.56,74.57,43200.0,61.7243,61.7243,61.6747,61.6829,43200.0
2012-07-30 13:55:00,74.57,74.58,74.45,74.48,56100.0,61.6829,61.6912,61.5837,61.6085,56100.0
2012-07-30 14:00:00,74.49,74.51,74.43,74.48,49900.0,61.6168,61.6333,61.5671,61.6085,49900.0
2012-07-30 14:05:00,74.48,74.56,74.44,74.49,45800.0,61.6085,61.6747,61.5754,61.6168,45800.0
2012-07-30 14:10:00,74.48,74.55,74.43,74.5,38500.0,61.6085,61.6664,61.5671,61.625,38500.0
2012-07-30 14:15:00,74.5,74.58,74.45,74.57,80600.0,61.625,61.6912,61.5837,61.6829,80600.0
2012-07-30 14:20:00,74.58,74.76,74.56,74.68,80400.0,61.6912,61.8401,61.6747,61.7739,80400.0
2012-07-30 14:25:00,74.69,74.74,74.67,74.7,33600.0,61.7822,61.8236,61.7657,61.7905,33600.0
2012-07-30 14:30:00,74.7,74.72,74.65,74.67,33300.0,61.7905,61.807,61.7491,61.7657,33300.0
2012-07-30 14:35:00,74.67,74.71,74.64,74.71,27200.0,61.7657,61.7987,61.7408,61.7987,27200.0
2012-07-30 14:40:00,74.71,74.77,74.67,74.74,35500.0,61.7987,61.8484,61.7657,61.8236,35500.0
2012-07-30 14:45:00,74.75,74.78,74.7,74.71,39600.0,61.8318,61.8566,61.7905,61.7987,39600.0
2012-07-30 14:50:00,74.72,74.78,74.72,74.74,25500.0,61.807,61.8566,61.807,61.8236,25500.0
2012-07-30 14:55:00,74.75,74.75,74.69,74.71,34300.0,61.8318,61.8318,61.7822,61.7987,34300.0
2012-07-30 15:00:00,74.71,74.73,74.68,74.69,32600.0,61.7987,61.8153,61.7739,61.7822,32600.0
2012-07-30 15:05:00,74.7,74.71,74.59,74.63,63200.0,61.7905,61.7987,61.6995,61.7326,63200.0
2012-07-30 15:10:00,74.64,74.69,74.61,74.64,48600.0,61.7408,61.7822,61.716,61.7408,48600.0
2012-07-30 15:15:00,74.64,74.72,74.64,74.7,45600.0,61.7408,61.807,61.7408,61.7905,45600.0
2012-07-30 15:20:00,74.71,74.74,74.64,74.73,55300.0,61.7987,61.8236,61.7408,61.8153,55300.0
2012-07-30 15:25:00,74.74,74.74,74.58,74.68,100900.0,61.8236,61.8236,61.6912,61.7739,100900.0
2012-07-30 15:30:00,74.69,74.81,74.69,74.81,93300.0,61.7822,61.8815,61.7822,61.8815,93300.0
2012-07-30 15:35:00,74.81,74.88,74.77,74.78,96000.0,61.8815,61.9394,61.8484,61.8566,96000.0
2012-07-30 15:40:00,74.77,74.88,74.77,74.85,79000.0,61.8484,61.9394,61.8484,61.9146,79000.0
2012-07-30 15:45:00,74.85,74.89,74.79,74.87,82400.0,61.9146,61.9476,61.8649,61.9311,82400.0
2012-07-30 15:50:00,74.87,74.89,74.81,74.87,105200.0,61.9311,61.9476,61.8815,61.9311,105200.0
2012-07-30 15:55:00,74.86,74.89,74.78,74.87,215700.0,61.9228,61.9476,61.8566,61.9311,215700.0
2012-07-31 09:30:00,74.82,74.82,74.58,74.69,55900.0,61.8897,61.8897,61.6912,61.7822,55900.0
2012-07-31 09:35:00,74.69,74.89,74.67,74.68,42400.0,61.7822,61.9476,61.7657,61.7739,42400.0
2012-07-31 09:40:00,74.68,75.0,74.68,75.0,52200.0,61.7739,62.0386,61.7739,62.0386,52200.0
2012-07-31 09:45:00,75.04,75.06,74.69,74.69,50000.0,62.0717,62.0883,61.7822,61.7822,50000.0
2012-07-31 09:50:00,74.68,74.69,74.55,74.65,48800.0,61.7739,61.7822,61.6664,61.7491,48800.0
2012-07-31 09:55:00,74.63,74.73,74.57,74.63,33300.0,61.7326,61.8153,61.6829,61.7326,33300.0
2012-07-31 10:00:00,74.67,74.77,74.48,74.56,72500.0,61.7657,61.8484,61.6085,61.6747,72500.0
2012-07-31 10:05:00,74.54,74.6,74.39,74.53,26700.0,61.6581,61.7078,61.534,61.6499,26700.0
2012-07-31 10:10:00,74.54,74.64,74.5,74.57,54200.0,61.6581,61.7408,61.625,61.6829,54200.0
2012-07-31 10:15:00,74.56,74.68,74.45,74.48,45800.0,61.6747,61.7739,61.5837,61.6085,45800.0
2012-07-31 10:20:00,74.49,74.58,74.46,74.56,33900.0,61.6168,61.6912,61.592,61.6747,33900.0
2012-07-31 10:25:00,74.57,74.66,74.46,74.46,41900.0,61.6829,61.7574,61.592,61.592,41900.0
2012-07-31 10:30:00,74.47,74.59,74.42,74.45,68000.0,61.6002,61.6995,61.5589,61.5837,68000.0
2012-07-31 10:35:00,74.45,74.48,74.38,74.42,36700.0,61.5837,61.6085,61.5258,61.5589,36700.0
2012-07-31 10:40:00,74.43,74.55,74.4,74.55,43500.0,61.5671,61.6664,61.5423,61.6664,43500.0
2012-07-31 10:45:00,74.54,74.6,74.46,74.46,29200.0,61.6581,61.7078,61.592,61.592,29200.0
2012-07-31 10:50:00,74.46,74.54,74.44,74.48,16400.0,61.592,61.6581,61.5754,61.6085,16400.0
2012-07-31 10:55:00,74.5,74.54,74.35,74.39,29800.0,61.625,61.6581,61.501,61.534,29800.0
2012-07-31 11:00:00,74.39,74.4,74.3,74.33,57000.0,61.534,61.5423,61.4596,61.4844,57000.0
2012-07-31 11:05:00,74.32,74.35,74.14,74.23,86200.0,61.4761,61.501,61.3273,61.4017,86200.0
2012-07-31 11:10:00,74.24,74.51,74.24,74.47,38300.0,61.41,61.6333,61.41,61.6002,38300.0
2012-07-31 11:15:00,74.46,74.49,74.41,74.46,20400.0,61.592,61.6168,61.5506,61.592,20400.0
2012-07-31 11:20:00,74.47,74.5,74.41,74.46,23600.0,61.6002,61.625,61.5506,61.592,23600.0
2012-07-31 11:25:00,74.44,74.48,74.4,74.4,27400.0,61.5754,61.6085,61.5423,61.5423,27400.0
2012-07-31 11:30:00,74.42,74.44,74.33,74.35,24700.0,61.5589,61.5754,61.4844,61.501,24700.0
2012-07-31 11:35:00,74.33,74.39,74.32,74.32,23500.0,61.4844,61.534,61.4761,61.4761,23500.0
2012-07-31 11:40:00,74.33,74.42,74.33,74.38,22100.0,61.4844,61.5589,61.4844,61.5258,22100.0
2012-07-31 11:45:00,74.37,74.38,74.26,74.27,26100.0,61.5175,61.5258,61.4265,61.4348,26100.0
2012-07-31 11:50:00,74.26,74.31,74.26,74.29,33600.0,61.4265,61.4679,61.4265,61.4513,33600.0
2012-07-31 11:55:00,74.28,74.33,74.27,74.29,13100.0,61.4431,61.4844,61.4348,61.4513,13100.0
2012-07-31 12:00:00,74.3,74.32,74.17,74.24,46100.0,61.4596,61.4761,61.3521,61.41,46100.0
2012-07-31 12:05:00,74.21,74.3,74.21,74.26,21800.0,61.3852,61.4596,61.3852,61.4265,21800.0
2012-07-31 12:10:00,74.26,74.26,74.11,74.17,32800.0,61.4265,61.4265,61.3024,61.3521,32800.0
2012-07-31 12:15:00,74.19,74.2,74.13,74.15,20500.0,61.3686,61.3769,61.319,61.3355,20500.0
2012-07-31 12:20:00,74.16,74.16,74.1,74.12,24800.0,61.3438,61.3438,61.2942,61.3107,24800.0
2012-07-31 12:25:00,74.11,74.16,74.07,74.09,29000.0,61.3024,61.3438,61.2694,61.2859,29000.0
2012-07-31 12:30:00,74.09,74.11,74.07,74.1,26100.0,61.2859,61.3024,61.2694,61.2942,26100.0
2012-07-31 12:35:00,74.1,74.17,74.1,74.13,14800.0,61.2942,61.3521,61.2942,61.319,14800.0
2012-07-31 12:40:00,74.12,74.14,74.04,74.04,33100.0,61.3107,61.3273,61.2445,61.2445,33100.0
2012-07-31 12:45:00,74.05,74.05,73.98,74.01,42900.0,61.2528,61.2528,61.1949,61.2197,42900.0
2012-07-31 12:50:00,74.01,74.07,74.0,74.05,17000.0,61.2197,61.2694,61.2114,61.2528,17000.0
2012-07-31 12:55:00,74.07,74.07,74.0,74.03,15500.0,61.2694,61.2694,61.2114,61.2363,15500.0
2012-07-31 13:00:00,74.03,74.04,73.99,74.01,19200.0,61.2363,61.2445,61.2032,61.2197,19200.0
2012-07-31 13:05:00,74.01,74.09,74.0,74.06,21900.0,61.2197,61.2859,61.2114,61.2611,21900.0
2012-07-31 13:10:00,74.07,74.12,74.02,74.09,27700.0,61.2694,61.3107,61.228,61.2859,27700.0
2012-07-31 13:15:00,74.09,74.1,74.02,74.04,21700.0,61.2859,61.2942,61.228,61.2445,21700.0
2012-07-31 13:20:00,74.02,74.04,74.0,74.01,19200.0,61.228,61.2445,61.2114,61.2197,19200.0
2012-07-31 13:25:00,74.01,74.1,74.01,74.03,50700.0,61.2197,61.2942,61.2197,61.2363,50700.0
2012-07-31 13:30:00,74.02,74.11,74.0,74.01,35700.0,61.228,61.3024,61.2114,61.2197,35700.0
2012-07-31 13:35:00,74.01,74.16,74.0,74.12,22200.0,61.2197,61.3438,61.2114,61.3107,22200.0
2012-07-31 13:40:00,74.14,74.15,74.06,74.07,17500.0,61.3273,61.3355,61.2611,61.2694,17500.0
2012-07-31 13:45:00,74.09,74.1,74.06,74.06,20500.0,61.2859,61.2942,61.2611,61.2611,20500.0
2012-07-31 13:50:00,74.06,74.16,74.06,74.08,16300.0,61.2611,61.3438,61.2611,61.2776,16300.0
2012-07-31 13:55:00,74.07,74.09,74.0,74.01,18600.0,61.2694,61.2859,61.2114,61.2197,18600.0
2012-07-31 14:00:00,73.99,74.09,73.98,74.08,38500.0,61.2032,61.2859,61.1949,61.2776,38500.0
2012-07-31 14:05:00,74.09,74.13,74.06,74.07,12500.0,61.2859,61.319,61.2611,61.2694,12500.0
2012-07-31 14:10:00,74.07,74.18,74.07,74.15,18100.0,61.2694,61.3603,61.2694,61.3355,18100.0
2012-07-31 14:15:00,74.15,74.18,74.11,74.14,20100.0,61.3355,61.3603,61.3024,61.3273,20100.0
2012-07-31 14:20:00,74.15,74.21,74.13,74.19,25800.0,61.3355,61.3852,61.319,61.3686,25800.0
2012-07-31 14:25:00,74.2,74.2,74.08,74.16,35700.0,61.3769,61.3769,61.2776,61.3438,35700.0
2012-07-31 14:30:00,74.17,74.25,74.14,74.15,26900.0,61.3521,61.4182,61.3273,61.3355,26900.0
2012-07-31 14:35:00,74.16,74.19,74.09,74.11,34000.0,61.3438,61.3686,61.2859,61.3024,34000.0
2012-07-31 14:40:00,74.11,74.13,74.09,74.11,20400.0,61.3024,61.319,61.2859,61.3024,20400.0
2012-07-31 14:45:00,74.1,74.24,74.1,74.18,34100.0,61.2942,61.41,61.2942,61.3603,34100.0
2012-07-31 14:50:00,74.17,74.25,74.15,74.23,29000.0,61.3521,61.4182,61.3355,61.4017,29000.0
2012-07-31 14:55:00,74.23,74.28,74.12,74.12,31500.0,61.4017,61.4431,61.3107,61.3107,31500.0
2012-07-31 15:00:00,74.14,74.14,74.04,74.05,60900.0,61.3273,61.3273,61.2445,61.2528,60900.0
2012-07-31 15:05:00,74.05,74.08,74.03,74.07,42800.0,61.2528,61.2776,61.2363,61.2694,42800.0
2012-07-31 15:10:00,74.05,74.07,74.01,74.03,27900.0,61.2528,61.2694,61.2197,61.2363,27900.0
2012-07-31 15:15:00,74.04,74.09,74.02,74.06,52300.0,61.2445,61.2859,61.228,61.2611,52300.0
2012-07-31 15:20:00,74.07,74.09,73.98,73.98,56700.0,61.2694,61.2859,61.1949,61.1949,56700.0
2012-07-31 15:25:00,73.99,74.07,73.99,74.07,42900.0,61.2032,61.2694,61.2032,61.2694,42900.0
2012-07-31 15:30:00,74.07,74.11,74.04,74.08,58200.0,61.2694,61.3024,61.2445,61.2776,58200.0
2012-07-31 15:35:00,74.07,74.09,74.02,74.04,67600.0,61.2694,61.2859,61.228,61.2445,67600.0
2012-07-31 15:40:00,74.04,74.06,73.97,74.06,100000.0,61.2445,61.2611,61.1866,61.2611,100000.0
2012-07-31 15:45:00,74.06,74.09,73.96,73.96,68400.0,61.2611,61.2859,61.1784,61.1784,68400.0
2012-07-31 15:50:00,73.97,74.07,73.96,74.0,107300.0,61.1866,61.2694,61.1784,61.2114,107300.0
2012-07-31 15:55:00,74.0,74.0,73.88,73.9,374200.0,61.2114,61.2114,61.1122,61.1287,374200.0
2012-08-01 09:30:00,74.32,74.48,74.05,74.34,99700.0,61.4761,61.6085,61.2528,61.4927,99700.0
2012-08-01 09:35:00,74.33,74.39,74.11,74.15,55300.0,61.4844,61.534,61.3024,61.3355,55300.0
2012-08-01 09:40:00,74.14,74.2,73.98,73.98,123100.0,61.3273,61.3769,61.1949,61.1949,123100.0
2012-08-01 09:45:00,74.03,74.14,73.97,74.08,53000.0,61.2363,61.3273,61.1866,61.2776,53000.0
2012-08-01 09:50:00,74.08,74.08,73.91,74.02,60500.0,61.2776,61.2776,61.137,61.228,60500.0
2012-08-01 09:55:00,74.06,74.1,73.87,73.87,61900.0,61.2611,61.2942,61.1039,61.1039,61900.0
2012-08-01 10:00:00,73.85,73.94,73.79,73.84,97500.0,61.0874,61.1618,61.0377,61.0791,97500.0
2012-08-01 10:05:00,73.84,73.86,73.76,73.79,67700.0,61.0791,61.0956,61.0129,61.0377,67700.0
2012-08-01 10:10:00,73.81,73.85,73.56,73.67,91900.0,61.0543,61.0874,60.8475,60.9385,91900.0
2012-08-01 10:15:00,73.69,73.7,73.48,73.55,55900.0,60.955,60.9633,60.7813,60.8392,55900.0
2012-08-01 10:20:00,73.55,73.61,73.46,73.47,41300.0,60.8392,60.8888,60.7648,60.773,41300.0
2012-08-01 10:25:00,73.46,73.48,73.35,73.46,65300.0,60.7648,60.7813,60.6738,60.7648,65300.0
2012-08-01 10:30:00,73.47,73.51,73.23,73.25,74600.0,60.773,60.8061,60.5745,60.5911,74600.0
2012-08-01 10:35:00,73.24,73.6,73.24,73.53,31800.0,60.5828,60.8806,60.5828,60.8227,31800.0
2012-08-01 10:40:00,73.55,73.59,73.5,73.5,35700.0,60.8392,60.8723,60.7979,60.7979,35700.0
2012-08-01 10:45:00,73.5,73.65,73.5,73.63,34300.0,60.7979,60.9219,60.7979,60.9054,34300.0
2012-08-01 10:50:00,73.62,73.68,73.59,73.63,17400.0,60.8971,60.9467,60.8723,60.9054,17400.0
2012-08-01 10:55:00,73.63,73.72,73.54,73.61,37400.0,60.9054,60.9798,60.8309,60.8888,37400.0
2012-08-01 11:00:00,73.61,73.65,73.47,73.47,27100.0,60.8888,60.9219,60.773,60.773,27100.0
2012-08-01 11:05:00,73.47,73.5,73.38,73.44,42100.0,60.773,60.7979,60.6986,60.7482,42100.0
2012-08-01 11:10:00,73.45,73.45,73.13,73.2,44300.0,60.7565,60.7565,60.4918,60.5497,44300.0
2012-08-01 11:15:00,73.19,73.27,73.14,73.23,21100.0,60.5414,60.6076,60.5001,60.5745,21100.0
2012-08-01 11:20:00,73.2,73.22,73.07,73.07,36700.0,60.5497,60.5662,60.4422,60.4422,36700.0
2012-08-01 11:25:00,73.07,73.1,73.03,73.06,73600.0,60.4422,60.467,60.4091,60.4339,73600.0
2012-08-01 11:30:00,73.06,73.12,73.03,73.06,91900.0,60.4339,60.4835,60.4091,60.4339,91900.0
2012-08-01 11:35:00,73.06,73.09,73.03,73.07,44400.0,60.4339,60.4587,60.4091,60.4422,44400.0
2012-08-01 11:40:00,73.08,73.1,73.04,73.06,71700.0,60.4504,60.467,60.4174,60.4339,71700.0
2012-08-01 11:45:00,73.07,73.09,73.03,73.03,55700.0,60.4422,60.4587,60.4091,60.4091,55700.0
2012-08-01 11:50:00,73.04,73.07,73.02,73.05,57900.0,60.4174,60.4422,60.4008,60.4256,57900.0
2012-08-01 11:55:00,73.06,73.09,73.03,73.08,70400.0,60.4339,60.4587,60.4091,60.4504,70400.0
2012-08-01 12:00:00,73.07,73.14,73.04,73.12,49700.0,60.4422,60.5001,60.4174,60.4835,49700.0
2012-08-01 12:05:00,73.12,73.14,73.04,73.05,64600.0,60.4835,60.5001,60.4174,60.4256,64600.0
2012-08-01 12:10:00,73.06,73.11,73.04,73.09,40000.0,60.4339,60.4753,60.4174,60.4587,40000.0
2012-08-01 12:15:00,73.1,73.1,73.05,73.08,80500.0,60.467,60.467,60.4256,60.4504,80500.0
2012-08-01 12:20:00,73.07,73.08,73.06,73.08,32300.0,60.4422,60.4504,60.4339,60.4504,32300.0
2012-08-01 12:25:00,73.08,73.16,73.04,73.05,103700.0,60.4504,60.5166,60.4174,60.4256,103700.0
2012-08-01 12:30:00,73.06,73.09,73.06,73.06,21400.0,60.4339,60.4587,60.4339,60.4339,21400.0
2012-08-01 12:35:00,73.07,73.09,73.06,73.08,16000.0,60.4422,60.4587,60.4339,60.4504,16000.0
2012-08-01 12:40:00,73.08,73.09,73.06,73.07,22200.0,60.4504,60.4587,60.4339,60.4422,22200.0
2012-08-01 12:45:00,73.09,73.09,73.06,73.07,25900.0,60.4587,60.4587,60.4339,60.4422,25900.0
2012-08-01 12:50:00,73.07,73.09,73.04,73.08,44500.0,60.4422,60.4587,60.4174,60.4504,44500.0
2012-08-01 12:55:00,73.07,73.17,73.05,73.14,131700.0,60.4422,60.5249,60.4256,60.5001,131700.0
2012-08-01 13:00:00,73.13,73.29,73.13,73.28,63100.0,60.4918,60.6241,60.4918,60.6159,63100.0
2012-08-01 13:05:00,73.28,73.35,73.24,73.29,36900.0,60.6159,60.6738,60.5828,60.6241,36900.0
2012-08-01 13:10:00,73.28,73.34,73.23,73.3,28100.0,60.6159,60.6655,60.5745,60.6324,28100.0
2012-08-01 13:15:00,73.32,73.32,73.15,73.26,25500.0,60.649,60.649,60.5083,60.5993,25500.0
2012-08-01 13:20:00,73.27,73.35,73.27,73.33,10000.0,60.6076,60.6738,60.6076,60.6572,10000.0
2012-08-01 13:25:00,73.33,73.34,73.22,73.26,17600.0,60.6572,60.6655,60.5662,60.5993,17600.0
2012-08-01 13:30:00,73.26,73.32,73.25,73.31,17100.0,60.5993,60.649,60.5911,60.6407,17100.0
2012-08-01 13:35:00,73.3,73.38,73.3,73.35,17100.0,60.6324,60.6986,60.6324,60.6738,17100.0
2012-08-01 13:40:00,73.34,73.41,73.29,73.41,34200.0,60.6655,60.7234,60.6241,60.7234,34200.0
2012-08-01 13:45:00,73.4,73.49,73.32,73.32,23900.0,60.7151,60.7896,60.649,60.649,23900.0
2012-08-01 13:50:00,73.32,73.36,73.3,73.33,18200.0,60.649,60.6821,60.6324,60.6572,18200.0
2012-08-01 13:55:00,73.34,73.35,73.22,73.22,17100.0,60.6655,60.6738,60.5662,60.5662,17100.0
2012-08-01 14:00:00,73.23,73.23,73.15,73.22,23900.0,60.5745,60.5745,60.5083,60.5662,23900.0
2012-08-01 14:05:00,73.21,73.3,73.18,73.25,23200.0,60.558,60.6324,60.5332,60.5911,23200.0
2012-08-01 14:10:00,73.25,73.25,72.67,72.89,110000.0,60.5911,60.5911,60.1113,60.2933,110000.0
2012-08-01 14:15:00,72.93,72.97,72.64,72.73,88500.0,60.3264,60.3595,60.0865,60.1609,88500.0
2012-08-01 14:20:00,72.72,73.11,72.7,72.97,75200.0,60.1527,60.4753,60.1361,60.3595,75200.0
2012-08-01 14:25:00,72.99,73.12,72.83,73.11,47600.0,60.376,60.4835,60.2436,60.4753,47600.0
2012-08-01 14:30:00,73.1,73.11,72.85,72.86,58900.0,60.467,60.4753,60.2602,60.2685,58900.0
2012-08-01 14:35:00,72.87,73.03,72.84,72.97,38300.0,60.2767,60.4091,60.2519,60.3595,38300.0
2012-08-01 14:40:00,72.96,73.04,72.89,72.99,18800.0,60.3512,60.4174,60.2933,60.376,18800.0
2012-08-01 14:45:00,73.01,73.01,72.78,72.82,52800.0,60.3925,60.3925,60.2023,60.2354,52800.0
2012-08-01 14:50:00,72.81,72.94,72.75,72.83,51200.0,60.2271,60.3346,60.1775,60.2436,51200.0
2012-08-01 14:55:00,72.83,72.94,72.75,72.94,48000.0,60.2436,60.3346,60.1775,60.3346,48000.0
2012-08-01 15:00:00,72.96,72.98,72.86,72.87,43500.0,60.3512,60.3677,60.2685,60.2767,43500.0
2012-08-01 15:05:00,72.89,73.03,72.89,72.97,45300.0,60.2933,60.4091,60.2933,60.3595,45300.0
2012-08-01 15:10:00,72.97,73.01,72.81,72.84,57100.0,60.3595,60.3925,60.2271,60.2519,57100.0
2012-08-01 15:15:00,72.84,72.95,72.81,72.91,48000.0,60.2519,60.3429,60.2271,60.3098,48000.0
2012-08-01 15:20:00,72.91,72.96,72.88,72.94,52100.0,60.3098,60.3512,60.285,60.3346,52100.0
2012-08-01 15:25:00,72.96,73.11,72.94,73.1,99000.0,60.3512,60.4753,60.3346,60.467,99000.0
2012-08-01 15:30:00,73.11,73.12,73.04,73.08,93000.0,60.4753,60.4835,60.4174,60.4504,93000.0
2012-08-01 15:35:00,73.08,73.1,72.94,73.01,69800.0,60.4504,60.467,60.3346,60.3925,69800.0
2012-08-01 15:40:00,73.01,73.02,72.9,72.96,76700.0,60.3925,60.4008,60.3015,60.3512,76700.0
2012-08-01 15:45:00,72.96,72.98,72.82,72.87,107100.0,60.3512,60.3677,60.2354,60.2767,107100.0
2012-08-01 15:50:00,72.86,72.89,72.8,72.85,104000.0,60.2685,60.2933,60.2188,60.2602,104000.0
2012-08-01 15:55:00,72.85,72.88,72.68,72.77,267100.0,60.2602,60.285,60.1196,60.194,267100.0
2012-08-02 09:30:00,72.39,72.52,71.63,71.76,167600.0,59.8797,59.9872,59.251,59.3586,167600.0
2012-08-02 09:35:00,71.73,72.11,71.7,71.96,179000.0,59.3337,59.6481,59.3089,59.524,179000.0
2012-08-02 09:40:00,72.02,72.14,71.84,72.06,96300.0,59.5736,59.6729,59.4247,59.6067,96300.0
2012-08-02 09:45:00,72.06,72.3,72.05,72.15,92500.0,59.6067,59.8052,59.5984,59.6812,92500.0
2012-08-02 09:50:00,72.14,72.19,71.98,72.11,77700.0,59.6729,59.7142,59.5405,59.6481,77700.0
2012-08-02 09:55:00,72.1,72.11,71.93,71.99,63500.0,59.6398,59.6481,59.4992,59.5488,63500.0
2012-08-02 10:00:00,71.99,71.99,71.84,71.9,56600.0,59.5488,59.5488,59.4247,59.4744,56600.0
2012-08-02 10:05:00,71.89,72.27,71.87,72.17,52700.0,59.4661,59.7804,59.4496,59.6977,52700.0
2012-08-02 10:10:00,72.17,72.22,72.04,72.15,42100.0,59.6977,59.7391,59.5902,59.6812,42100.0
2012-08-02 10:15:00,72.15,72.2,72.01,72.03,38500.0,59.6812,59.7225,59.5654,59.5819,38500.0
2012-08-02 10:20:00,72.05,72.15,72.02,72.12,64200.0,59.5984,59.6812,59.5736,59.6563,64200.0
2012-08-02 10:25:00,72.12,72.41,72.12,72.41,34800.0,59.6563,59.8962,59.6563,59.8962,34800.0
2012-08-02 10:30:00,72.39,72.41,72.26,72.31,53500.0,59.8797,59.8962,59.7722,59.8135,53500.0
2012-08-02 10:35:00,72.31,72.38,72.27,72.31,61900.0,59.8135,59.8714,59.7804,59.8135,61900.0
2012-08-02 10:40:00,72.28,72.33,72.25,72.27,45500.0,59.7887,59.8301,59.7639,59.7804,45500.0
2012-08-02 10:45:00,72.3,72.45,72.28,72.39,50700.0,59.8052,59.9293,59.7887,59.8797,50700.0
2012-08-02 10:50:00,72.39,72.42,72.22,72.24,45600.0,59.8797,59.9045,59.7391,59.7556,45600.0
2012-08-02 10:55:00,72.26,72.28,71.9,71.9,71600.0,59.7722,59.7887,59.4744,59.4744,71600.0
2012-08-02 11:00:00,71.9,71.99,71.7,71.87,120200.0,59.4744,59.5488,59.3089,59.4496,120200.0
2012-08-02 11:05:00,71.9,71.94,71.77,71.82,55700.0,59.4744,59.5075,59.3668,59.4082,55700.0
2012-08-02 11:10:00,71.81,71.84,71.65,71.84,41600.0,59.3999,59.4247,59.2676,59.4247,41600.0
2012-08-02 11:15:00,71.82,71.82,71.64,71.68,39400.0,59.4082,59.4082,59.2593,59.2924,39400.0
2012-08-02 11:20:00,71.67,71.7,71.59,71.66,41700.0,59.2841,59.3089,59.2179,59.2758,41700.0
2012-08-02 11:25:00,71.65,71.81,71.6,71.81,49800.0,59.2676,59.3999,59.2262,59.3999,49800.0
2012-08-02 11:30:00,71.81,71.81,71.55,71.59,55900.0,59.3999,59.3999,59.1849,59.2179,55900.0
2012-08-02 11:35:00,71.59,71.67,71.51,71.53,56700.0,59.2179,59.2841,59.1518,59.1683,56700.0
2012-08-02 11:40:00,71.52,71.59,71.5,71.5,61500.0,59.16,59.2179,59.1435,59.1435,61500.0
2012-08-02 11:45:00,71.5,71.53,71.41,71.46,51000.0,59.1435,59.1683,59.069,59.1104,51000.0
2012-08-02 11:50:00,71.45,71.46,71.31,71.35,50800.0,59.1021,59.1104,58.9863,59.0194,50800.0
2012-08-02 11:55:00,71.33,71.5,71.3,71.48,35500.0,59.0029,59.1435,58.9781,59.1269,35500.0
2012-08-02 12:00:00,71.48,71.52,71.45,71.46,36600.0,59.1269,59.16,59.1021,59.1104,36600.0
2012-08-02 12:05:00,71.45,71.46,71.34,71.38,34800.0,59.1021,59.1104,59.0111,59.0442,34800.0
2012-08-02 12:10:00,71.38,71.4,71.3,71.3,45200.0,59.0442,59.0608,58.9781,58.9781,45200.0
2012-08-02 12:15:00,71.3,71.37,71.29,71.36,43600.0,58.9781,59.036,58.9698,59.0277,43600.0
2012-08-02 12:20:00,71.37,71.45,71.35,71.36,26800.0,59.036,59.1021,59.0194,59.0277,26800.0
2012-08-02 12:25:00,71.37,71.39,71.34,71.36,33100.0,59.036,59.0525,59.0111,59.0277,33100.0
2012-08-02 12:30:00,71.38,71.38,71.15,71.23,68200.0,59.0442,59.0442,58.854,58.9202,68200.0
2012-08-02 12:35:00,71.23,71.41,71.18,71.41,33500.0,58.9202,59.069,58.8788,59.069,33500.0
2012-08-02 12:40:00,71.42,71.44,71.33,71.4,41000.0,59.0773,59.0939,59.0029,59.0608,41000.0
2012-08-02 12:45:00,71.4,71.42,71.35,71.4,27300.0,59.0608,59.0773,59.0194,59.0608,27300.0
2012-08-02 12:50:00,71.4,71.44,71.32,71.39,22300.0,59.0608,59.0939,58.9946,59.0525,22300.0
2012-08-02 12:55:00,71.38,71.46,71.35,71.44,34400.0,59.0442,59.1104,59.0194,59.0939,34400.0
2012-08-02 13:00:00,71.45,71.5,71.37,71.39,26800.0,59.1021,59.1435,59.036,59.0525,26800.0
2012-08-02 13:05:00,71.4,71.5,71.36,71.47,28300.0,59.0608,59.1435,59.0277,59.1187,28300.0
2012-08-02 13:10:00,71.46,71.52,71.45,71.45,51100.0,59.1104,59.16,59.1021,59.1021,51100.0
2012-08-02 13:15:00,71.45,71.48,71.37,71.42,34800.0,59.1021,59.1269,59.036,59.0773,34800.0
2012-08-02 13:20:00,71.43,71.55,71.42,71.52,83500.0,59.0856,59.1849,59.0773,59.16,83500.0
2012-08-02 13:25:00,71.52,71.55,71.46,71.49,24800.0,59.16,59.1849,59.1104,59.1352,24800.0
2012-08-02 13:30:00,71.5,71.5,71.4,71.5,37800.0,59.1435,59.1435,59.0608,59.1435,37800.0
2012-08-02 13:35:00,71.49,71.52,71.39,71.51,36200.0,59.1352,59.16,59.0525,59.1518,36200.0
2012-08-02 13:40:00,71.5,71.55,71.48,71.49,24100.0,59.1435,59.1849,59.1269,59.1352,24100.0
2012-08-02 13:45:00,71.5,71.63,71.5,71.57,25700.0,59.1435,59.251,59.1435,59.2014,25700.0
2012-08-02 13:50:00,71.57,71.63,71.53,71.54,23100.0,59.2014,59.251,59.1683,59.1766,23100.0
2012-08-02 13:55:00,71.55,71.63,71.54,71.54,30900.0,59.1849,59.251,59.1766,59.1766,30900.0
2012-08-02 14:00:00,71.53,71.53,71.4,71.46,33100.0,59.1683,59.1683,59.0608,59.1104,33100.0
2012-08-02 14:05:00,71.46,71.56,71.46,71.56,31100.0,59.1104,59.1931,59.1104,59.1931,31100.0
2012-08-02 14:10:00,71.56,71.58,71.49,71.58,38200.0,59.1931,59.2097,59.1352,59.2097,38200.0
2012-08-02 14:15:00,71.57,71.63,71.55,71.59,41200.0,59.2014,59.251,59.1849,59.2179,41200.0
2012-08-02 14:20:00,71.59,71.68,71.57,71.67,40000.0,59.2179,59.2924,59.2014,59.2841,40000.0
2012-08-02 14:25:00,71.66,71.69,71.55,71.59,36500.0,59.2758,59.3007,59.1849,59.2179,36500.0
2012-08-02 14:30:00,71.59,71.74,71.57,71.7,48500.0,59.2179,59.342,59.2014,59.3089,48500.0
2012-08-02 14:35:00,71.7,72.0,71.67,71.96,75800.0,59.3089,59.5571,59.2841,59.524,75800.0
2012-08-02 14:40:00,71.95,71.99,71.77,71.78,51100.0,59.5157,59.5488,59.3668,59.3751,51100.0
2012-08-02 14:45:00,71.78,71.88,71.75,71.85,41900.0,59.3751,59.4578,59.3503,59.433,41900.0
2012-08-02 14:50:00,71.86,71.93,71.67,71.68,48700.0,59.4413,59.4992,59.2841,59.2924,48700.0
2012-08-02 14:55:00,71.68,71.79,71.66,71.76,32000.0,59.2924,59.3834,59.2758,59.3586,32000.0
2012-08-02 15:00:00,71.77,71.93,71.77,71.87,38800.0,59.3668,59.4992,59.3668,59.4496,38800.0
2012-08-02 15:05:00,71.88,71.94,71.76,71.76,35100.0,59.4578,59.5075,59.3586,59.3586,35100.0
2012-08-02 15:10:00,71.76,71.78,71.73,71.74,34400.0,59.3586,59.3751,59.3337,59.342,34400.0
2012-08-02 15:15:00,71.75,71.8,71.65,71.8,54600.0,59.3503,59.3916,59.2676,59.3916,54600.0
2012-08-02 15:20:00,71.8,71.93,71.8,71.82,51400.0,59.3916,59.4992,59.3916,59.4082,51400.0
2012-08-02 15:25:00,71.83,71.92,71.77,71.78,58200.0,59.4165,59.4909,59.3668,59.3751,58200.0
2012-08-02 15:30:00,71.78,71.94,71.77,71.9,85300.0,59.3751,59.5075,59.3668,59.4744,85300.0
2012-08-02 15:35:00,71.89,71.96,71.81,71.81,95300.0,59.4661,59.524,59.3999,59.3999,95300.0
2012-08-02 15:40:00,71.82,71.93,71.81,71.87,92600.0,59.4082,59.4992,59.3999,59.4496,92600.0
2012-08-02 15:45:00,71.89,71.97,71.83,71.88,93900.0,59.4661,59.5323,59.4165,59.4578,93900.0
2012-08-02 15:50:00,71.89,72.0,71.86,72.0,111900.0,59.4661,59.5571,59.4413,59.5571,111900.0
2012-08-02 15:55:00,72.0,72.1,71.99,72.01,199100.0,59.5571,59.6398,59.5488,59.5654,199100.0
2012-08-03 09:30:00,73.13,73.32,73.01,73.05,124100.0,60.4918,60.649,60.3925,60.4256,124100.0
2012-08-03 09:35:00,73.07,73.15,72.81,72.97,91000.0,60.4422,60.5083,60.2271,60.3595,91000.0
2012-08-03 09:40:00,72.98,73.08,72.87,72.95,94000.0,60.3677,60.4504,60.2767,60.3429,94000.0
2012-08-03 09:45:00,72.98,73.1,72.88,72.96,202800.0,60.3677,60.467,60.285,60.3512,202800.0
2012-08-03 09:50:00,72.96,73.07,72.89,72.92,152200.0,60.3512,60.4422,60.2933,60.3181,152200.0
2012-08-03 09:55:00,72.94,73.04,72.89,72.96,68000.0,60.3346,60.4174,60.2933,60.3512,68000.0
2012-08-03 10:00:00,72.97,73.0,72.87,72.93,97200.0,60.3595,60.3843,60.2767,60.3264,97200.0
2012-08-03 10:05:00,72.91,73.0,72.87,72.92,170600.0,60.3098,60.3843,60.2767,60.3181,170600.0
2012-08-03 10:10:00,72.92,72.97,72.89,72.9,71400.0,60.3181,60.3595,60.2933,60.3015,71400.0
2012-08-03 10:15:00,72.91,73.12,72.91,73.1,79900.0,60.3098,60.4835,60.3098,60.467,79900.0
2012-08-03 10:20:00,73.1,73.17,73.05,73.12,82500.0,60.467,60.5249,60.4256,60.4835,82500.0
2012-08-03 10:25:00,73.11,73.15,73.08,73.11,26100.0,60.4753,60.5083,60.4504,60.4753,26100.0
2012-08-03 10:30:00,73.14,73.15,72.93,72.98,36100.0,60.5001,60.5083,60.3264,60.3677,36100.0
2012-08-03 10:35:00,73.0,73.02,72.9,72.91,17900.0,60.3843,60.4008,60.3015,60.3098,17900.0
2012-08-03 10:40:00,72.91,72.98,72.9,72.97,30300.0,60.3098,60.3677,60.3015,60.3595,30300.0
2012-08-03 10:45:00,72.98,73.03,72.92,72.93,33100.0,60.3677,60.4091,60.3181,60.3264,33100.0
2012-08-03 10:50:00,72.93,72.99,72.88,72.96,45800.0,60.3264,60.376,60.285,60.3512,45800.0
2012-08-03 10:55:00,72.97,73.03,72.94,73.0,114500.0,60.3595,60.4091,60.3346,60.3843,114500.0
2012-08-03 11:00:00,72.98,73.0,72.95,72.99,25000.0,60.3677,60.3843,60.3429,60.376,25000.0
2012-08-03 11:05:00,72.99,73.03,72.96,72.99,31300.0,60.376,60.4091,60.3512,60.376,31300.0
2012-08-03 11:10:00,72.99,73.01,72.94,72.97,189700.0,60.376,60.3925,60.3346,60.3595,189700.0
2012-08-03 11:15:00,72.98,73.14,72.97,72.98,94700.0,60.3677,60.5001,60.3595,60.3677,94700.0
2012-08-03 11:20:00,72.98,73.02,72.92,72.93,21500.0,60.3677,60.4008,60.3181,60.3264,21500.0
2012-08-03 11:25:00,72.92,73.05,72.92,73.03,19000.0,60.3181,60.4256,60.3181,60.4091,19000.0
2012-08-03 11:30:00,73.05,73.11,73.05,73.11,38000.0,60.4256,60.4753,60.4256,60.4753,38000.0
2012-08-03 11:35:00,73.11,73.15,72.99,73.05,114500.0,60.4753,60.5083,60.376,60.4256,114500.0
2012-08-03 11:40:00,73.05,73.14,73.03,73.06,151800.0,60.4256,60.5001,60.4091,60.4339,151800.0
2012-08-03 11:45:00,73.06,73.14,73.02,73.09,68200.0,60.4339,60.5001,60.4008,60.4587,68200.0
2012-08-03 11:50:00,73.09,73.15,73.01,73.15,29600.0,60.4587,60.5083,60.3925,60.5083,29600.0
2012-08-03 11:55:00,73.13,73.24,73.12,73.24,35100.0,60.4918,60.5828,60.4835,60.5828,35100.0
2012-08-03 12:00:00,73.24,73.33,73.2,73.33,46100.0,60.5828,60.6572,60.5497,60.6572,46100.0
2012-08-03 12:05:00,73.3,73.34,73.22,73.24,26100.0,60.6324,60.6655,60.5662,60.5828,26100.0
2012-08-03 12:10:00,73.23,73.26,73.15,73.16,18900.0,60.5745,60.5993,60.5083,60.5166,18900.0
2012-08-03 12:15:00,73.15,73.17,73.12,73.15,17800.0,60.5083,60.5249,60.4835,60.5083,17800.0
2012-08-03 12:20:00,73.15,73.2,73.13,73.19,22000.0,60.5083,60.5497,60.4918,60.5414,22000.0
2012-08-03 12:25:00,73.19,73.28,73.17,73.28,19800.0,60.5414,60.6159,60.5249,60.6159,19800.0
2012-08-03 12:30:00,73.27,73.31,73.23,73.24,17100.0,60.6076,60.6407,60.5745,60.5828,17100.0
2012-08-03 12:35:00,73.22,73.3,73.22,73.28,17600.0,60.5662,60.6324,60.5662,60.6159,17600.0
2012-08-03 12:40:00,73.26,73.28,73.23,73.23,18100.0,60.5993,60.6159,60.5745,60.5745,18100.0
2012-08-03 12:45:00,73.22,73.23,73.12,73.16,22900.0,60.5662,60.5745,60.4835,60.5166,22900.0
2012-08-03 12:50:00,73.15,73.2,73.07,73.2,40400.0,60.5083,60.5497,60.4422,60.5497,40400.0
2012-08-03 12:55:00,73.18,73.2,73.11,73.17,18600.0,60.5332,60.5497,60.4753,60.5249,18600.0
2012-08-03 13:00:00,73.18,73.19,73.13,73.14,24200.0,60.5332,60.5414,60.4918,60.5001,24200.0
2012-08-03 13:05:00,73.17,73.19,73.01,73.03,47000.0,60.5249,60.5414,60.3925,60.4091,47000.0
2012-08-03 13:10:00,73.03,73.17,72.96,73.17,55900.0,60.4091,60.5249,60.3512,60.5249,55900.0
2012-08-03 13:15:00,73.16,73.16,73.04,73.07,13900.0,60.5166,60.5166,60.4174,60.4422,13900.0
2012-08-03 13:20:00,73.05,73.1,72.99,73.03,26400.0,60.4256,60.467,60.376,60.4091,26400.0
2012-08-03 13:25:00,73.03,73.03,72.97,72.97,30400.0,60.4091,60.4091,60.3595,60.3595,30400.0
2012-08-03 13:30:00,72.97,72.97,72.91,72.94,23500.0,60.3595,60.3595,60.3098,60.3346,23500.0
2012-08-03 13:35:00,72.95,72.97,72.91,72.95,16000.0,60.3429,60.3595,60.3098,60.3429,16000.0
2012-08-03 13:40:00,72.95,73.02,72.93,72.93,19400.0,60.3429,60.4008,60.3264,60.3264,19400.0
2012-08-03 13:45:00,72.92,72.98,72.92,72.98,23600.0,60.3181,60.3677,60.3181,60.3677,23600.0
2012-08-03 13:50:00,72.97,72.98,72.92,72.94,28600.0,60.3595,60.3677,60.3181,60.3346,28600.0
2012-08-03 13:55:00,72.93,72.97,72.92,72.95,13800.0,60.3264,60.3595,60.3181,60.3429,13800.0
2012-08-03 14:00:00,72.95,72.99,72.91,72.97,22700.0,60.3429,60.376,60.3098,60.3595,22700.0
2012-08-03 14:05:00,72.97,73.02,72.94,72.98,69700.0,60.3595,60.4008,60.3346,60.3677,69700.0
2012-08-03 14:10:00,72.96,73.05,72.96,73.03,20500.0,60.3512,60.4256,60.3512,60.4091,20500.0
2012-08-03 14:15:00,73.05,73.1,73.01,73.04,27200.0,60.4256,60.467,60.3925,60.4174,27200.0
2012-08-03 14:20:00,73.05,73.09,73.03,73.07,32500.0,60.4256,60.4587,60.4091,60.4422,32500.0
2012-08-03 14:25:00,73.07,73.09,73.01,73.03,22700.0,60.4422,60.4587,60.3925,60.4091,22700.0
2012-08-03 14:30:00,73.03,73.08,73.0,73.01,23800.0,60.4091,60.4504,60.3843,60.3925,23800.0
2012-08-03 14:35:00,73.0,73.04,72.95,73.0,23300.0,60.3843,60.4174,60.3429,60.3843,23300.0
2012-08-03 14:40:00,73.0,73.02,72.95,73.0,21200.0,60.3843,60.4008,60.3429,60.3843,21200.0
2012-08-03 14:45:00,73.01,73.02,72.98,73.02,17400.0,60.3925,60.4008,60.3677,60.4008,17400.0
2012-08-03 14:50:00,73.02,73.03,72.97,73.02,25800.0,60.4008,60.4091,60.3595,60.4008,25800.0
2012-08-03 14:55:00,73.01,73.03,72.94,72.95,21200.0,60.3925,60.4091,60.3346,60.3429,21200.0
2012-08-03 15:00:00,72.95,73.05,72.94,73.04,37700.0,60.3429,60.4256,60.3346,60.4174,37700.0
2012-08-03 15:05:00,73.05,73.05,73.02,73.02,29700.0,60.4256,60.4256,60.4008,60.4008,29700.0
2012-08-03 15:10:00,73.02,73.04,72.97,72.99,40200.0,60.4008,60.4174,60.3595,60.376,40200.0
2012-08-03 15:15:00,72.99,72.99,72.9,72.91,59800.0,60.376,60.376,60.3015,60.3098,59800.0
2012-08-03 15:20:00,72.91,72.95,72.89,72.92,53100.0,60.3098,60.3429,60.2933,60.3181,53100.0
2012-08-03 15:25:00,72.93,72.93,72.79,72.81,54100.0,60.3264,60.3264,60.2106,60.2271,54100.0
2012-08-03 15:30:00,72.82,72.83,72.75,72.8,58900.0,60.2354,60.2436,60.1775,60.2188,58900.0
2012-08-03 15:35:00,72.81,72.83,72.68,72.7,82800.0,60.2271,60.2436,60.1196,60.1361,82800.0
2012-08-03 15:40:00,72.7,72.81,72.7,72.76,77000.0,60.1361,60.2271,60.1361,60.1857,77000.0
2012-08-03 15:45:00,72.76,72.85,72.75,72.83,85800.0,60.1857,60.2602,60.1775,60.2436,85800.0
2012-08-03 15:50:00,72.82,72.83,72.69,72.7,115600.0,60.2354,60.2436,60.1278,60.1361,115600.0
2012-08-03 15:55:00,72.7,72.81,72.68,72.8,223600.0,60.1361,60.2271,60.1196,60.2188,223600.0
2012-08-06 09:30:00,73.21,73.21,72.83,72.92,92400.0,60.558,60.558,60.2436,60.3181,92400.0
2012-08-06 09:35:00,72.92,73.04,72.82,73.01,57500.0,60.3181,60.4174,60.2354,60.3925,57500.0
2012-08-06 09:40:00,73.02,73.22,72.96,72.96,67400.0,60.4008,60.5662,60.3512,60.3512,67400.0
2012-08-06 09:45:00,72.99,73.06,72.92,72.95,44800.0,60.376,60.4339,60.3181,60.3429,44800.0
2012-08-06 09:50:00,72.97,73.05,72.88,72.91,32000.0,60.3595,60.4256,60.285,60.3098,32000.0
2012-08-06 09:55:00,72.91,72.91,72.71,72.71,39300.0,60.3098,60.3098,60.1444,60.1444,39300.0
2012-08-06 10:00:00,72.72,73.06,72.72,73.0,55200.0,60.1527,60.4339,60.1527,60.3843,55200.0
2012-08-06 10:05:00,73.0,73.03,72.88,72.89,57000.0,60.3843,60.4091,60.285,60.2933,57000.0
2012-08-06 10:10:00,72.9,73.1,72.88,73.03,60400.0,60.3015,60.467,60.285,60.4091,60400.0
2012-08-06 10:15:00,73.02,73.06,72.96,73.03,41400.0,60.4008,60.4339,60.3512,60.4091,41400.0
2012-08-06 10:20:00,73.04,73.1,72.99,73.0,37000.0,60.4174,60.467,60.376,60.3843,37000.0
2012-08-06 10:25:00,73.02,73.02,72.94,73.02,119200.0,60.4008,60.4008,60.3346,60.4008,119200.0
2012-08-06 10:30:00,73.06,73.15,73.03,73.12,50400.0,60.4339,60.5083,60.4091,60.4835,50400.0
2012-08-06 10:35:00,73.13,73.19,72.98,72.99,39900.0,60.4918,60.5414,60.3677,60.376,39900.0
2012-08-06 10:40:00,72.98,73.14,72.97,73.11,44100.0,60.3677,60.5001,60.3595,60.4753,44100.0
2012-08-06 10:45:00,73.12,73.15,72.9,72.97,65700.0,60.4835,60.5083,60.3015,60.3595,65700.0
2012-08-06 10:50:00,72.98,73.05,72.95,73.02,31100.0,60.3677,60.4256,60.3429,60.4008,31100.0
2012-08-06 10:55:00,73.0,73.06,72.99,73.01,45000.0,60.3843,60.4339,60.376,60.3925,45000.0
2012-08-06 11:00:00,73.01,73.13,73.0,73.13,98600.0,60.3925,60.4918,60.3843,60.4918,98600.0
2012-08-06 11:05:00,73.13,73.14,73.03,73.06,79000.0,60.4918,60.5001,60.4091,60.4339,79000.0
2012-08-06 11:10:00,73.07,73.08,72.98,73.06,41800.0,60.4422,60.4504,60.3677,60.4339,41800.0
2012-08-06 11:15:00,73.05,73.07,73.01,73.07,42000.0,60.4256,60.4422,60.3925,60.4422,42000.0
2012-08-06 11:20:00,73.08,73.11,73.05,73.09,13300.0,60.4504,60.4753,60.4256,60.4587,13300.0
2012-08-06 11:25:00,73.09,73.13,73.02,73.05,63900.0,60.4587,60.4918,60.4008,60.4256,63900.0
2012-08-06 11:30:00,73.04,73.08,73.0,73.06,52000.0,60.4174,60.4504,60.3843,60.4339,52000.0
2012-08-06 11:35:00,73.05,73.12,73.05,73.07,22400.0,60.4256,60.4835,60.4256,60.4422,22400.0
2012-08-06 11:40:00,73.08,73.1,73.05,73.06,40500.0,60.4504,60.467,60.4256,60.4339,40500.0
2012-08-06 11:45:00,73.06,73.09,73.05,73.09,33700.0,60.4339,60.4587,60.4256,60.4587,33700.0
2012-08-06 11:50:00,73.08,73.13,73.06,73.1,12400.0,60.4504,60.4918,60.4339,60.467,12400.0
2012-08-06 11:55:00,73.11,73.16,73.1,73.14,24000.0,60.4753,60.5166,60.467,60.5001,24000.0
2012-08-06 12:00:00,73.13,73.19,73.13,73.19,38800.0,60.4918,60.5414,60.4918,60.5414,38800.0
2012-08-06 12:05:00,73.18,73.2,73.16,73.18,18300.0,60.5332,60.5497,60.5166,60.5332,18300.0
2012-08-06 12:10:00,73.17,73.21,73.12,73.15,43000.0,60.5249,60.558,60.4835,60.5083,43000.0
2012-08-06 12:15:00,73.16,73.16,73.1,73.12,32600.0,60.5166,60.5166,60.467,60.4835,32600.0
2012-08-06 12:20:00,73.13,73.14,73.05,73.06,42900.0,60.4918,60.5001,60.4256,60.4339,42900.0
2012-08-06 12:25:00,73.09,73.17,73.08,73.12,31000.0,60.4587,60.5249,60.4504,60.4835,31000.0
2012-08-06 12:30:00,73.14,73.15,73.09,73.15,18300.0,60.5001,60.5083,60.4587,60.5083,18300.0
2012-08-06 12:35:00,73.14,73.17,73.09,73.12,23400.0,60.5001,60.5249,60.4587,60.4835,23400.0
2012-08-06 12:40:00,73.12,73.15,73.06,73.15,35200.0,60.4835,60.5083,60.4339,60.5083,35200.0
2012-08-06 12:45:00,73.14,73.16,73.12,73.12,24900.0,60.5001,60.5166,60.4835,60.4835,24900.0
2012-08-06 12:50:00,73.12,73.16,73.12,73.16,13600.0,60.4835,60.5166,60.4835,60.5166,13600.0
2012-08-06 12:55:00,73.16,73.2,73.13,73.13,14300.0,60.5166,60.5497,60.4918,60.4918,14300.0
2012-08-06 13:00:00,73.15,73.15,73.09,73.11,24600.0,60.5083,60.5083,60.4587,60.4753,24600.0
2012-08-06 13:05:00,73.11,73.2,73.11,73.18,13500.0,60.4753,60.5497,60.4753,60.5332,13500.0
2012-08-06 13:10:00,73.18,73.28,73.18,73.26,25600.0,60.5332,60.6159,60.5332,60.5993,25600.0
2012-08-06 13:15:00,73.26,73.28,73.24,73.24,19400.0,60.5993,60.6159,60.5828,60.5828,19400.0
2012-08-06 13:20:00,73.24,73.31,73.2,73.28,35400.0,60.5828,60.6407,60.5497,60.6159,35400.0
2012-08-06 13:25:00,73.27,73.28,73.23,73.23,12300.0,60.6076,60.6159,60.5745,60.5745,12300.0
2012-08-06 13:30:00,73.25,73.3,73.24,73.28,39400.0,60.5911,60.6324,60.5828,60.6159,39400.0
2012-08-06 13:35:00,73.28,73.28,73.15,73.19,77300.0,60.6159,60.6159,60.5083,60.5414,77300.0
2012-08-06 13:40:00,73.19,73.27,73.19,73.22,72800.0,60.5414,60.6076,60.5414,60.5662,72800.0
2012-08-06 13:45:00,73.22,73.22,73.17,73.18,6600.0,60.5662,60.5662,60.5249,60.5332,6600.0
2012-08-06 13:50:00,73.18,73.21,73.14,73.19,12700.0,60.5332,60.558,60.5001,60.5414,12700.0
2012-08-06 13:55:00,73.19,73.24,73.19,73.23,4600.0,60.5414,60.5828,60.5414,60.5745,4600.0
2012-08-06 14:00:00,73.23,73.33,73.22,73.28,35400.0,60.5745,60.6572,60.5662,60.6159,35400.0
2012-08-06 14:05:00,73.28,73.33,73.28,73.31,14300.0,60.6159,60.6572,60.6159,60.6407,14300.0
2012-08-06 14:10:00,73.29,73.31,73.25,73.26,14500.0,60.6241,60.6407,60.5911,60.5993,14500.0
2012-08-06 14:15:00,73.26,73.27,73.24,73.26,28200.0,60.5993,60.6076,60.5828,60.5993,28200.0
2012-08-06 14:20:00,73.25,73.31,73.25,73.27,50800.0,60.5911,60.6407,60.5911,60.6076,50800.0
2012-08-06 14:25:00,73.28,73.3,73.23,73.27,30800.0,60.6159,60.6324,60.5745,60.6076,30800.0
2012-08-06 14:30:00,73.26,73.3,73.19,73.19,42300.0,60.5993,60.6324,60.5414,60.5414,42300.0
2012-08-06 14:35:00,73.18,73.22,73.17,73.2,18400.0,60.5332,60.5662,60.5249,60.5497,18400.0
2012-08-06 14:40:00,73.19,73.22,73.16,73.2,18200.0,60.5414,60.5662,60.5166,60.5497,18200.0
2012-08-06 14:45:00,73.2,73.25,73.18,73.23,42000.0,60.5497,60.5911,60.5332,60.5745,42000.0
2012-08-06 14:50:00,73.25,73.28,73.22,73.25,28900.0,60.5911,60.6159,60.5662,60.5911,28900.0
2012-08-06 14:55:00,73.26,73.26,73.21,73.26,33500.0,60.5993,60.5993,60.558,60.5993,33500.0
2012-08-06 15:00:00,73.28,73.31,73.24,73.3,21600.0,60.6159,60.6407,60.5828,60.6324,21600.0
2012-08-06 15:05:00,73.29,73.32,73.24,73.28,30600.0,60.6241,60.649,60.5828,60.6159,30600.0
2012-08-06 15:10:00,73.28,73.32,73.28,73.31,36600.0,60.6159,60.649,60.6159,60.6407,36600.0
2012-08-06 15:15:00,73.31,73.32,73.19,73.2,31100.0,60.6407,60.649,60.5414,60.5497,31100.0
2012-08-06 15:20:00,73.21,73.21,73.15,73.2,47000.0,60.558,60.558,60.5083,60.5497,47000.0
2012-08-06 15:25:00,73.2,73.23,73.17,73.2,36800.0,60.5497,60.5745,60.5249,60.5497,36800.0
2012-08-06 15:30:00,73.21,73.25,73.2,73.25,70800.0,60.558,60.5911,60.5497,60.5911,70800.0
2012-08-06 15:35:00,73.24,73.24,73.11,73.13,81200.0,60.5828,60.5828,60.4753,60.4918,81200.0
2012-08-06 15:40:00,73.13,73.13,73.0,73.02,77000.0,60.4918,60.4918,60.3843,60.4008,77000.0
2012-08-06 15:45:00,73.01,73.06,72.91,72.95,136900.0,60.3925,60.4339,60.3098,60.3429,136900.0
2012-08-06 15:50:00,72.96,73.12,72.95,73.05,190800.0,60.3512,60.4835,60.3429,60.4256,190800.0
2012-08-06 15:55:00,73.05,73.06,72.86,72.89,216400.0,60.4256,60.4339,60.2685,60.2933,216400.0
2012-08-07 09:30:00,73.27,73.33,73.01,73.26,87400.0,60.6076,60.6572,60.3925,60.5993,87400.0
2012-08-07 09:35:00,73.3,73.38,72.93,73.05,130600.0,60.6324,60.6986,60.3264,60.4256,130600.0
2012-08-07 09:40:00,73.04,73.3,73.04,73.27,76800.0,60.4174,60.6324,60.4174,60.6076,76800.0
2012-08-07 09:45:00,73.32,73.42,73.23,73.3,45400.0,60.649,60.7317,60.5745,60.6324,45400.0
2012-08-07 09:50:00,73.33,73.49,73.31,73.49,57000.0,60.6572,60.7896,60.6407,60.7896,57000.0
2012-08-07 09:55:00,73.49,73.64,73.47,73.6,88900.0,60.7896,60.9137,60.773,60.8806,88900.0
2012-08-07 10:00:00,73.6,73.68,73.53,73.63,74700.0,60.8806,60.9467,60.8227,60.9054,74700.0
2012-08-07 10:05:00,73.65,73.69,73.57,73.66,28500.0,60.9219,60.955,60.8558,60.9302,28500.0
2012-08-07 10:10:00,73.67,73.69,73.6,73.65,50100.0,60.9385,60.955,60.8806,60.9219,50100.0
2012-08-07 10:15:00,73.67,73.71,73.64,73.68,47600.0,60.9385,60.9716,60.9137,60.9467,47600.0
2012-08-07 10:20:00,73.68,73.97,73.68,73.95,80300.0,60.9467,61.1866,60.9467,61.1701,80300.0
2012-08-07 10:25:00,73.96,73.98,73.91,73.97,64000.0,61.1784,61.1949,61.137,61.1866,64000.0
2012-08-07 10:30:00,73.95,74.02,73.95,74.01,56300.0,61.1701,61.228,61.1701,61.2197,56300.0
2012-08-07 10:35:00,74.0,74.0,73.87,73.95,31500.0,61.2114,61.2114,61.1039,61.1701,31500.0
2012-08-07 10:40:00,73.94,74.04,73.94,74.01,22500.0,61.1618,61.2445,61.1618,61.2197,22500.0
2012-08-07 10:45:00,74.01,74.08,73.94,74.01,58300.0,61.2197,61.2776,61.1618,61.2197,58300.0
2012-08-07 10:50:00,74.02,74.04,73.95,73.97,46800.0,61.228,61.2445,61.1701,61.1866,46800.0
2012-08-07 10:55:00,73.96,74.03,73.96,73.99,25400.0,61.1784,61.2363,61.1784,61.2032,25400.0
2012-08-07 11:00:00,74.01,74.05,73.97,73.97,35400.0,61.2197,61.2528,61.1866,61.1866,35400.0
2012-08-07 11:05:00,73.97,73.98,73.86,73.92,36100.0,61.1866,61.1949,61.0956,61.1453,36100.0
2012-08-07 11:10:00,73.93,74.04,73.91,74.02,59500.0,61.1535,61.2445,61.137,61.228,59500.0
2012-08-07 11:15:00,74.0,74.09,73.98,74.08,30500.0,61.2114,61.2859,61.1949,61.2776,30500.0
2012-08-07 11:20:00,74.09,74.23,74.09,74.18,46600.0,61.2859,61.4017,61.2859,61.3603,46600.0
2012-08-07 11:25:00,74.18,74.3,74.18,74.3,44900.0,61.3603,61.4596,61.3603,61.4596,44900.0
2012-08-07 11:30:00,74.29,74.31,74.22,74.28,45600.0,61.4513,61.4679,61.3934,61.4431,45600.0
2012-08-07 11:35:00,74.28,74.34,74.26,74.34,28700.0,61.4431,61.4927,61.4265,61.4927,28700.0
2012-08-07 11:40:00,74.33,74.43,74.33,74.37,41200.0,61.4844,61.5671,61.4844,61.5175,41200.0
2012-08-07 11:45:00,74.38,74.42,74.32,74.41,34600.0,61.5258,61.5589,61.4761,61.5506,34600.0
2012-08-07 11:50:00,74.4,74.41,74.34,74.37,25300.0,61.5423,61.5506,61.4927,61.5175,25300.0
2012-08-07 11:55:00,74.37,74.38,74.32,74.36,28900.0,61.5175,61.5258,61.4761,61.5092,28900.0
2012-08-07 12:00:00,74.36,74.37,74.28,74.33,47800.0,61.5092,61.5175,61.4431,61.4844,47800.0
2012-08-07 12:05:00,74.33,74.37,74.31,74.35,48300.0,61.4844,61.5175,61.4679,61.501,48300.0
2012-08-07 12:10:00,74.36,74.36,74.29,74.35,34100.0,61.5092,61.5092,61.4513,61.501,34100.0
2012-08-07 12:15:00,74.35,74.39,74.34,74.39,33200.0,61.501,61.534,61.4927,61.534,33200.0
2012-08-07 12:20:00,74.38,74.4,74.36,74.4,26600.0,61.5258,61.5423,61.5092,61.5423,26600.0
2012-08-07 12:25:00,74.41,74.42,74.37,74.4,27000.0,61.5506,61.5589,61.5175,61.5423,27000.0
2012-08-07 12:30:00,74.39,74.41,74.36,74.4,49400.0,61.534,61.5506,61.5092,61.5423,49400.0
2012-08-07 12:35:00,74.4,74.42,74.36,74.38,32800.0,61.5423,61.5589,61.5092,61.5258,32800.0
2012-08-07 12:40:00,74.38,74.4,74.34,74.38,61000.0,61.5258,61.5423,61.4927,61.5258,61000.0
2012-08-07 12:45:00,74.38,74.44,74.37,74.44,73500.0,61.5258,61.5754,61.5175,61.5754,73500.0
2012-08-07 12:50:00,74.43,74.48,74.4,74.42,30400.0,61.5671,61.6085,61.5423,61.5589,30400.0
2012-08-07 12:55:00,74.44,74.44,74.38,74.39,10500.0,61.5754,61.5754,61.5258,61.534,10500.0
2012-08-07 13:00:00,74.39,74.4,74.34,74.37,35000.0,61.534,61.5423,61.4927,61.5175,35000.0
2012-08-07 13:05:00,74.38,74.39,74.29,74.34,71500.0,61.5258,61.534,61.4513,61.4927,71500.0
2012-08-07 13:10:00,74.33,74.37,74.32,74.34,24500.0,61.4844,61.5175,61.4761,61.4927,24500.0
2012-08-07 13:15:00,74.35,74.36,74.32,74.34,36000.0,61.501,61.5092,61.4761,61.4927,36000.0
2012-08-07 13:20:00,74.35,74.38,74.33,74.35,18900.0,61.501,61.5258,61.4844,61.501,18900.0
2012-08-07 13:25:00,74.34,74.44,74.34,74.4,49100.0,61.4927,61.5754,61.4927,61.5423,49100.0
2012-08-07 13:30:00,74.41,74.46,74.4,74.42,21200.0,61.5506,61.592,61.5423,61.5589,21200.0
2012-08-07 13:35:00,74.41,74.41,74.37,74.38,25500.0,61.5506,61.5506,61.5175,61.5258,25500.0
2012-08-07 13:40:00,74.37,74.49,74.34,74.49,63800.0,61.5175,61.6168,61.4927,61.6168,63800.0
2012-08-07 13:45:00,74.48,74.51,74.47,74.51,60600.0,61.6085,61.6333,61.6002,61.6333,60600.0
2012-08-07 13:50:00,74.5,74.51,74.44,74.48,34500.0,61.625,61.6333,61.5754,61.6085,34500.0
2012-08-07 13:55:00,74.47,74.51,74.45,74.5,29100.0,61.6002,61.6333,61.5837,61.625,29100.0
2012-08-07 14:00:00,74.5,74.54,74.49,74.52,46600.0,61.625,61.6581,61.6168,61.6416,46600.0
2012-08-07 14:05:00,74.51,74.55,74.5,74.54,35200.0,61.6333,61.6664,61.625,61.6581,35200.0
2012-08-07 14:10:00,74.52,74.52,74.45,74.51,54000.0,61.6416,61.6416,61.5837,61.6333,54000.0
2012-08-07 14:15:00,74.51,74.55,74.47,74.49,92600.0,61.6333,61.6664,61.6002,61.6168,92600.0
2012-08-07 14:20:00,74.48,74.55,74.47,74.54,51400.0,61.6085,61.6664,61.6002,61.6581,51400.0
2012-08-07 14:25:00,74.52,74.54,74.48,74.5,45400.0,61.6416,61.6581,61.6085,61.625,45400.0
2012-08-07 14:30:00,74.51,74.53,74.48,74.52,24100.0,61.6333,61.6499,61.6085,61.6416,24100.0
2012-08-07 14:35:00,74.52,74.53,74.47,74.5,36600.0,61.6416,61.6499,61.6002,61.625,36600.0
2012-08-07 14:40:00,74.51,74.54,74.49,74.52,29100.0,61.6333,61.6581,61.6168,61.6416,29100.0
2012-08-07 14:45:00,74.52,74.54,74.48,74.54,37400.0,61.6416,61.6581,61.6085,61.6581,37400.0
2012-08-07 14:50:00,74.54,74.54,74.49,74.5,28500.0,61.6581,61.6581,61.6168,61.625,28500.0
2012-08-07 14:55:00,74.51,74.53,74.45,74.53,69600.0,61.6333,61.6499,61.5837,61.6499,69600.0
2012-08-07 15:00:00,74.52,74.54,74.42,74.43,56400.0,61.6416,61.6581,61.5589,61.5671,56400.0
2012-08-07 15:05:00,74.43,74.47,74.4,74.43,75000.0,61.5671,61.6002,61.5423,61.5671,75000.0
2012-08-07 15:10:00,74.42,74.45,74.3,74.32,68000.0,61.5589,61.5837,61.4596,61.4761,68000.0
2012-08-07 15:15:00,74.33,74.46,74.31,74.46,48300.0,61.4844,61.592,61.4679,61.592,48300.0
2012-08-07 15:20:00,74.46,74.48,74.43,74.45,51300.0,61.592,61.6085,61.5671,61.5837,51300.0
2012-08-07 15:25:00,74.46,74.54,74.44,74.52,71900.0,61.592,61.6581,61.5754,61.6416,71900.0
2012-08-07 15:30:00,74.53,74.55,74.45,74.48,87700.0,61.6499,61.6664,61.5837,61.6085,87700.0
2012-08-07 15:35:00,74.47,74.5,74.43,74.46,72600.0,61.6002,61.625,61.5671,61.592,72600.0
2012-08-07 15:40:00,74.45,74.52,74.43,74.47,67800.0,61.5837,61.6416,61.5671,61.6002,67800.0
2012-08-07 15:45:00,74.46,74.48,74.41,74.41,125800.0,61.592,61.6085,61.5506,61.5506,125800.0
2012-08-07 15:50:00,74.42,74.43,74.29,74.3,144600.0,61.5589,61.5671,61.4513,61.4596,144600.0
2012-08-07 15:55:00,74.3,74.47,74.23,74.47,473800.0,61.4596,61.6002,61.4017,61.6002,473800.0
2012-08-08 09:30:00,74.03,74.54,74.03,74.52,117200.0,61.2363,61.6581,61.2363,61.6416,117200.0
2012-08-08 09:35:00,74.47,74.64,74.39,74.6,84200.0,61.6002,61.7408,61.534,61.7078,84200.0
2012-08-08 09:40:00,74.59,74.66,74.51,74.57,92800.0,61.6995,61.7574,61.6333,61.6829,92800.0
2012-08-08 09:45:00,74.59,74.6,74.45,74.6,73700.0,61.6995,61.7078,61.5837,61.7078,73700.0
2012-08-08 09:50:00,74.57,74.65,74.48,74.51,44100.0,61.6829,61.7491,61.6085,61.6333,44100.0
2012-08-08 09:55:00,74.51,74.53,74.36,74.46,45200.0,61.6333,61.6499,61.5092,61.592,45200.0
2012-08-08 10:00:00,74.44,74.48,74.25,74.33,49200.0,61.5754,61.6085,61.4182,61.4844,49200.0
2012-08-08 10:05:00,74.31,74.36,74.16,74.16,34800.0,61.4679,61.5092,61.3438,61.3438,34800.0
2012-08-08 10:10:00,74.19,74.34,74.16,74.26,32000.0,61.3686,61.4927,61.3438,61.4265,32000.0
2012-08-08 10:15:00,74.28,74.31,74.25,74.26,19600.0,61.4431,61.4679,61.4182,61.4265,19600.0
2012-08-08 10:20:00,74.26,74.29,74.17,74.22,25400.0,61.4265,61.4513,61.3521,61.3934,25400.0
2012-08-08 10:25:00,74.22,74.27,74.2,74.21,30200.0,61.3934,61.4348,61.3769,61.3852,30200.0
2012-08-08 10:30:00,74.21,74.23,74.01,74.01,49800.0,61.3852,61.4017,61.2197,61.2197,49800.0
2012-08-08 10:35:00,74.01,74.15,74.01,74.13,27500.0,61.2197,61.3355,61.2197,61.319,27500.0
2012-08-08 10:40:00,74.13,74.17,74.06,74.14,19700.0,61.319,61.3521,61.2611,61.3273,19700.0
2012-08-08 10:45:00,74.14,74.17,74.09,74.15,13400.0,61.3273,61.3521,61.2859,61.3355,13400.0
2012-08-08 10:50:00,74.13,74.25,74.13,74.23,36900.0,61.319,61.4182,61.319,61.4017,36900.0
2012-08-08 10:55:00,74.21,74.29,74.18,74.2,40300.0,61.3852,61.4513,61.3603,61.3769,40300.0
2012-08-08 11:00:00,74.2,74.23,74.18,74.22,24800.0,61.3769,61.4017,61.3603,61.3934,24800.0
2012-08-08 11:05:00,74.21,74.24,74.2,74.22,16200.0,61.3852,61.41,61.3769,61.3934,16200.0
2012-08-08 11:10:00,74.23,74.4,74.22,74.4,25900.0,61.4017,61.5423,61.3934,61.5423,25900.0
2012-08-08 11:15:00,74.39,74.5,74.39,74.46,52300.0,61.534,61.625,61.534,61.592,52300.0
2012-08-08 11:20:00,74.46,74.46,74.41,74.41,21200.0,61.592,61.592,61.5506,61.5506,21200.0
2012-08-08 11:25:00,74.42,74.48,74.41,74.46,27200.0,61.5589,61.6085,61.5506,61.592,27200.0
2012-08-08 11:30:00,74.46,74.47,74.43,74.44,7500.0,61.592,61.6002,61.5671,61.5754,7500.0
2012-08-08 11:35:00,74.46,74.53,74.44,74.49,21900.0,61.592,61.6499,61.5754,61.6168,21900.0
2012-08-08 11:40:00,74.49,74.52,74.47,74.52,21600.0,61.6168,61.6416,61.6002,61.6416,21600.0
2012-08-08 11:45:00,74.5,74.55,74.5,74.53,39400.0,61.625,61.6664,61.625,61.6499,39400.0
2012-08-08 11:50:00,74.53,74.65,74.52,74.64,174600.0,61.6499,61.7491,61.6416,61.7408,174600.0
2012-08-08 11:55:00,74.63,74.66,74.57,74.57,51900.0,61.7326,61.7574,61.6829,61.6829,51900.0
2012-08-08 12:00:00,74.57,74.63,74.56,74.58,37500.0,61.6829,61.7326,61.6747,61.6912,37500.0
2012-08-08 12:05:00,74.58,74.62,74.54,74.62,20900.0,61.6912,61.7243,61.6581,61.7243,20900.0
2012-08-08 12:10:00,74.6,74.62,74.57,74.59,18300.0,61.7078,61.7243,61.6829,61.6995,18300.0
2012-08-08 12:15:00,74.59,74.66,74.58,74.63,17800.0,61.6995,61.7574,61.6912,61.7326,17800.0
2012-08-08 12:20:00,74.62,74.66,74.6,74.63,22100.0,61.7243,61.7574,61.7078,61.7326,22100.0
2012-08-08 12:25:00,74.63,74.68,74.57,74.65,380200.0,61.7326,61.7739,61.6829,61.7491,380200.0
2012-08-08 12:30:00,74.64,74.64,74.52,74.56,16200.0,61.7408,61.7408,61.6416,61.6747,16200.0
2012-08-08 12:35:00,74.57,74.62,74.56,74.61,10100.0,61.6829,61.7243,61.6747,61.716,10100.0
2012-08-08 12:40:00,74.62,74.66,74.58,74.63,26700.0,61.7243,61.7574,61.6912,61.7326,26700.0
2012-08-08 12:45:00,74.65,74.65,74.55,74.58,14900.0,61.7491,61.7491,61.6664,61.6912,14900.0
2012-08-08 12:50:00,74.58,74.59,74.53,74.59,9600.0,61.6912,61.6995,61.6499,61.6995,9600.0
2012-08-08 12:55:00,74.57,74.6,74.57,74.6,30500.0,61.6829,61.7078,61.6829,61.7078,30500.0
2012-08-08 13:00:00,74.59,74.69,74.59,74.66,25800.0,61.6995,61.7822,61.6995,61.7574,25800.0
2012-08-08 13:05:00,74.63,74.66,74.57,74.59,9500.0,61.7326,61.7574,61.6829,61.6995,9500.0
2012-08-08 13:10:00,74.58,74.64,74.55,74.56,18400.0,61.6912,61.7408,61.6664,61.6747,18400.0
2012-08-08 13:15:00,74.57,74.57,74.49,74.52,25000.0,61.6829,61.6829,61.6168,61.6416,25000.0
2012-08-08 13:20:00,74.51,74.61,74.5,74.6,15600.0,61.6333,61.716,61.625,61.7078,15600.0
2012-08-08 13:25:00,74.59,74.59,74.48,74.52,69000.0,61.6995,61.6995,61.6085,61.6416,69000.0
2012-08-08 13:30:00,74.52,74.55,74.48,74.49,18400.0,61.6416,61.6664,61.6085,61.6168,18400.0
2012-08-08 13:35:00,74.49,74.49,74.42,74.44,43900.0,61.6168,61.6168,61.5589,61.5754,43900.0
2012-08-08 13:40:00,74.45,74.52,74.4,74.42,37100.0,61.5837,61.6416,61.5423,61.5589,37100.0
2012-08-08 13:45:00,74.41,74.45,74.4,74.45,21500.0,61.5506,61.5837,61.5423,61.5837,21500.0
2012-08-08 13:50:00,74.47,74.55,74.47,74.51,15400.0,61.6002,61.6664,61.6002,61.6333,15400.0
2012-08-08 13:55:00,74.5,74.55,74.5,74.53,10800.0,61.625,61.6664,61.625,61.6499,10800.0
2012-08-08 14:00:00,74.53,74.55,74.47,74.49,33400.0,61.6499,61.6664,61.6002,61.6168,33400.0
2012-08-08 14:05:00,74.5,74.52,74.48,74.5,43500.0,61.625,61.6416,61.6085,61.625,43500.0
2012-08-08 14:10:00,74.5,74.52,74.41,74.44,30000.0,61.625,61.6416,61.5506,61.5754,30000.0
2012-08-08 14:15:00,74.45,74.45,74.39,74.39,24300.0,61.5837,61.5837,61.534,61.534,24300.0
2012-08-08 14:20:00,74.38,74.45,74.38,74.45,23200.0,61.5258,61.5837,61.5258,61.5837,23200.0
2012-08-08 14:25:00,74.45,74.52,74.44,74.51,13400.0,61.5837,61.6416,61.5754,61.6333,13400.0
2012-08-08 14:30:00,74.51,74.51,74.4,74.44,31400.0,61.6333,61.6333,61.5423,61.5754,31400.0
2012-08-08 14:35:00,74.44,74.54,74.44,74.52,16700.0,61.5754,61.6581,61.5754,61.6416,16700.0
2012-08-08 14:40:00,74.52,74.54,74.46,74.51,11700.0,61.6416,61.6581,61.592,61.6333,11700.0
2012-08-08 14:45:00,74.52,74.54,74.47,74.47,18100.0,61.6416,61.6581,61.6002,61.6002,18100.0
2012-08-08 14:50:00,74.47,74.56,74.44,74.44,33000.0,61.6002,61.6747,61.5754,61.5754,33000.0
2012-08-08 14:55:00,74.44,74.51,74.42,74.51,24500.0,61.5754,61.6333,61.5589,61.6333,24500.0
2012-08-08 15:00:00,74.52,74.58,74.52,74.57,20700.0,61.6416,61.6912,61.6416,61.6829,20700.0
2012-08-08 15:05:00,74.57,74.59,74.53,74.56,19500.0,61.6829,61.6995,61.6499,61.6747,19500.0
2012-08-08 15:10:00,74.56,74.6,74.47,74.58,86700.0,61.6747,61.7078,61.6002,61.6912,86700.0
2012-08-08 15:15:00,74.59,74.63,74.55,74.59,25900.0,61.6995,61.7326,61.6664,61.6995,25900.0
2012-08-08 15:20:00,74.57,74.61,74.56,74.58,27400.0,61.6829,61.716,61.6747,61.6912,27400.0
2012-08-08 15:25:00,74.59,74.64,74.54,74.56,33100.0,61.6995,61.7408,61.6581,61.6747,33100.0
2012-08-08 15:30:00,74.56,74.62,74.53,74.61,30600.0,61.6747,61.7243,61.6499,61.716,30600.0
2012-08-08 15:35:00,74.59,74.64,74.58,74.6,73800.0,61.6995,61.7408,61.6912,61.7078,73800.0
2012-08-08 15:40:00,74.6,74.63,74.57,74.61,53400.0,61.7078,61.7326,61.6829,61.716,53400.0
2012-08-08 15:45:00,74.62,74.64,74.56,74.59,56500.0,61.7243,61.7408,61.6747,61.6995,56500.0
2012-08-08 15:50:00,74.59,74.6,74.54,74.54,58500.0,61.6995,61.7078,61.6581,61.6581,58500.0
2012-08-08 15:55:00,74.54,74.65,74.46,74.65,215300.0,61.6581,61.7491,61.592,61.7491,215300.0
2012-08-09 09:30:00,74.61,74.61,74.1,74.12,72700.0,61.716,61.716,61.2942,61.3107,72700.0
2012-08-09 09:35:00,74.12,74.36,74.12,74.24,33700.0,61.3107,61.5092,61.3107,61.41,33700.0
2012-08-09 09:40:00,74.25,74.53,74.17,74.42,41700.0,61.4182,61.6499,61.3521,61.5589,41700.0
2012-08-09 09:45:00,74.45,74.49,74.23,74.3,20200.0,61.5837,61.6168,61.4017,61.4596,20200.0
2012-08-09 09:50:00,74.3,74.37,74.26,74.31,17400.0,61.4596,61.5175,61.4265,61.4679,17400.0
2012-08-09 09:55:00,74.3,74.33,74.13,74.16,20500.0,61.4596,61.4844,61.319,61.3438,20500.0
2012-08-09 10:00:00,74.2,74.29,74.15,74.24,19800.0,61.3769,61.4513,61.3355,61.41,19800.0
2012-08-09 10:05:00,74.25,74.38,74.25,74.33,22400.0,61.4182,61.5258,61.4182,61.4844,22400.0
2012-08-09 10:10:00,74.37,74.47,74.34,74.43,66000.0,61.5175,61.6002,61.4927,61.5671,66000.0
2012-08-09 10:15:00,74.44,74.51,74.39,74.51,24000.0,61.5754,61.6333,61.534,61.6333,24000.0
2012-08-09 10:20:00,74.49,74.54,74.35,74.39,35000.0,61.6168,61.6581,61.501,61.534,35000.0
2012-08-09 10:25:00,74.4,74.4,74.19,74.28,46800.0,61.5423,61.5423,61.3686,61.4431,46800.0
2012-08-09 10:30:00,74.28,74.35,74.23,74.33,19800.0,61.4431,61.501,61.4017,61.4844,19800.0
2012-08-09 10:35:00,74.33,74.43,74.31,74.36,16100.0,61.4844,61.5671,61.4679,61.5092,16100.0
2012-08-09 10:40:00,74.39,74.52,74.39,74.5,20000.0,61.534,61.6416,61.534,61.625,20000.0
2012-08-09 10:45:00,74.51,74.56,74.46,74.47,13300.0,61.6333,61.6747,61.592,61.6002,13300.0
2012-08-09 10:50:00,74.49,74.57,74.45,74.56,27700.0,61.6168,61.6829,61.5837,61.6747,27700.0
2012-08-09 10:55:00,74.55,74.56,74.45,74.45,11800.0,61.6664,61.6747,61.5837,61.5837,11800.0
2012-08-09 11:00:00,74.46,74.49,74.36,74.43,14900.0,61.592,61.6168,61.5092,61.5671,14900.0
2012-08-09 11:05:00,74.42,74.46,74.41,74.42,17000.0,61.5589,61.592,61.5506,61.5589,17000.0
2012-08-09 11:10:00,74.41,74.44,74.36,74.37,40300.0,61.5506,61.5754,61.5092,61.5175,40300.0
2012-08-09 11:15:00,74.37,74.41,74.34,74.4,10000.0,61.5175,61.5506,61.4927,61.5423,10000.0
2012-08-09 11:20:00,74.43,74.45,74.34,74.34,20600.0,61.5671,61.5837,61.4927,61.4927,20600.0
2012-08-09 11:25:00,74.34,74.36,74.25,74.32,20600.0,61.4927,61.5092,61.4182,61.4761,20600.0
2012-08-09 11:30:00,74.32,74.33,74.22,74.22,15900.0,61.4761,61.4844,61.3934,61.3934,15900.0
2012-08-09 11:35:00,74.23,74.23,74.2,74.21,11400.0,61.4017,61.4017,61.3769,61.3852,11400.0
2012-08-09 11:40:00,74.2,74.2,74.0,74.05,35600.0,61.3769,61.3769,61.2114,61.2528,35600.0
2012-08-09 11:45:00,74.05,74.07,73.91,73.95,25200.0,61.2528,61.2694,61.137,61.1701,25200.0
2012-08-09 11:50:00,73.95,74.01,73.91,73.93,14400.0,61.1701,61.2197,61.137,61.1535,14400.0
2012-08-09 11:55:00,73.95,74.0,73.91,73.95,19300.0,61.1701,61.2114,61.137,61.1701,19300.0
2012-08-09 12:00:00,73.97,74.0,73.93,73.97,13400.0,61.1866,61.2114,61.1535,61.1866,13400.0
2012-08-09 12:05:00,73.95,74.02,73.91,74.01,19600.0,61.1701,61.228,61.137,61.2197,19600.0
2012-08-09 12:10:00,73.99,74.11,73.98,74.09,12700.0,61.2032,61.3024,61.1949,61.2859,12700.0
2012-08-09 12:15:00,74.07,74.09,74.03,74.06,12200.0,61.2694,61.2859,61.2363,61.2611,12200.0
2012-08-09 12:20:00,74.06,74.06,73.97,74.01,24200.0,61.2611,61.2611,61.1866,61.2197,24200.0
2012-08-09 12:25:00,74.01,74.06,74.0,74.03,10200.0,61.2197,61.2611,61.2114,61.2363,10200.0
2012-08-09 12:30:00,74.02,74.09,74.01,74.06,8300.0,61.228,61.2859,61.2197,61.2611,8300.0
2012-08-09 12:35:00,74.05,74.12,74.05,74.12,5900.0,61.2528,61.3107,61.2528,61.3107,5900.0
2012-08-09 12:40:00,74.12,74.24,74.12,74.23,66000.0,61.3107,61.41,61.3107,61.4017,66000.0
2012-08-09 12:45:00,74.22,74.24,74.14,74.15,13100.0,61.3934,61.41,61.3273,61.3355,13100.0
2012-08-09 12:50:00,74.14,74.26,74.14,74.21,65800.0,61.3273,61.4265,61.3273,61.3852,65800.0
2012-08-09 12:55:00,74.21,74.23,74.15,74.23,21800.0,61.3852,61.4017,61.3355,61.4017,21800.0
2012-08-09 13:00:00,74.23,74.3,74.2,74.24,23800.0,61.4017,61.4596,61.3769,61.41,23800.0
2012-08-09 13:05:00,74.24,74.28,74.2,74.24,33500.0,61.41,61.4431,61.3769,61.41,33500.0
2012-08-09 13:10:00,74.24,74.25,74.11,74.11,18300.0,61.41,61.4182,61.3024,61.3024,18300.0
2012-08-09 13:15:00,74.11,74.12,74.08,74.09,5800.0,61.3024,61.3107,61.2776,61.2859,5800.0
2012-08-09 13:20:00,74.09,74.14,74.06,74.06,18300.0,61.2859,61.3273,61.2611,61.2611,18300.0
2012-08-09 13:25:00,74.07,74.12,74.05,74.12,9900.0,61.2694,61.3107,61.2528,61.3107,9900.0
2012-08-09 13:30:00,74.14,74.16,74.08,74.09,6200.0,61.3273,61.3438,61.2776,61.2859,6200.0
2012-08-09 13:35:00,74.1,74.16,74.1,74.13,11900.0,61.2942,61.3438,61.2942,61.319,11900.0
2012-08-09 13:40:00,74.14,74.17,74.1,74.1,10500.0,61.3273,61.3521,61.2942,61.2942,10500.0
2012-08-09 13:45:00,74.11,74.12,74.07,74.07,14500.0,61.3024,61.3107,61.2694,61.2694,14500.0
2012-08-09 13:50:00,74.07,74.1,74.03,74.09,124700.0,61.2694,61.2942,61.2363,61.2859,124700.0
2012-08-09 13:55:00,74.09,74.11,74.08,74.09,6500.0,61.2859,61.3024,61.2776,61.2859,6500.0
2012-08-09 14:00:00,74.1,74.17,74.1,74.15,12800.0,61.2942,61.3521,61.2942,61.3355,12800.0
2012-08-09 14:05:00,74.15,74.15,74.1,74.13,9400.0,61.3355,61.3355,61.2942,61.319,9400.0
2012-08-09 14:10:00,74.14,74.15,74.11,74.13,21800.0,61.3273,61.3355,61.3024,61.319,21800.0
2012-08-09 14:15:00,74.13,74.14,74.08,74.09,15500.0,61.319,61.3273,61.2776,61.2859,15500.0
2012-08-09 14:20:00,74.09,74.19,74.09,74.19,13100.0,61.2859,61.3686,61.2859,61.3686,13100.0
2012-08-09 14:25:00,74.19,74.26,74.17,74.24,21900.0,61.3686,61.4265,61.3521,61.41,21900.0
2012-08-09 14:30:00,74.23,74.38,74.23,74.38,48700.0,61.4017,61.5258,61.4017,61.5258,48700.0
2012-08-09 14:35:00,74.37,74.42,74.33,74.37,63900.0,61.5175,61.5589,61.4844,61.5175,63900.0
2012-08-09 14:40:00,74.37,74.37,74.28,74.31,24500.0,61.5175,61.5175,61.4431,61.4679,24500.0
2012-08-09 14:45:00,74.32,74.36,74.29,74.29,13900.0,61.4761,61.5092,61.4513,61.4513,13900.0
2012-08-09 14:50:00,74.29,74.33,74.29,74.31,14500.0,61.4513,61.4844,61.4513,61.4679,14500.0
2012-08-09 14:55:00,74.31,74.33,74.28,74.3,16300.0,61.4679,61.4844,61.4431,61.4596,16300.0
2012-08-09 15:00:00,74.3,74.3,74.22,74.22,12500.0,61.4596,61.4596,61.3934,61.3934,12500.0
2012-08-09 15:05:00,74.22,74.23,74.16,74.18,34600.0,61.3934,61.4017,61.3438,61.3603,34600.0
2012-08-09 15:10:00,74.19,74.25,74.17,74.25,23600.0,61.3686,61.4182,61.3521,61.4182,23600.0
2012-08-09 15:15:00,74.27,74.27,74.23,74.25,14100.0,61.4348,61.4348,61.4017,61.4182,14100.0
2012-08-09 15:20:00,74.25,74.26,74.2,74.25,36700.0,61.4182,61.4265,61.3769,61.4182,36700.0
2012-08-09 15:25:00,74.24,74.36,74.2,74.36,44000.0,61.41,61.5092,61.3769,61.5092,44000.0
2012-08-09 15:30:00,74.36,74.37,74.28,74.28,49000.0,61.5092,61.5175,61.4431,61.4431,49000.0
2012-08-09 15:35:00,74.3,74.33,74.26,74.27,29300.0,61.4596,61.4844,61.4265,61.4348,29300.0
2012-08-09 15:40:00,74.27,74.32,74.24,74.31,38100.0,61.4348,61.4761,61.41,61.4679,38100.0
2012-08-09 15:45:00,74.31,74.32,74.2,74.27,44200.0,61.4679,61.4761,61.3769,61.4348,44200.0
2012-08-09 15:50:00,74.26,74.27,74.18,74.22,107200.0,61.4265,61.4348,61.3603,61.3934,107200.0
2012-08-09 15:55:00,74.22,74.28,74.19,74.28,95400.0,61.3934,61.4431,61.3686,61.4431,95400.0
2012-08-10 09:30:00,73.87,74.15,73.77,73.95,80600.0,61.1039,61.3355,61.0212,61.1701,80600.0
2012-08-10 09:35:00,73.96,74.04,73.89,74.04,52700.0,61.1784,61.2445,61.1205,61.2445,52700.0
2012-08-10 09:40:00,74.03,74.12,73.97,73.97,26400.0,61.2363,61.3107,61.1866,61.1866,26400.0
2012-08-10 09:45:00,73.97,74.03,73.92,73.96,60400.0,61.1866,61.2363,61.1453,61.1784,60400.0
2012-08-10 09:50:00,73.95,73.96,73.76,73.82,66300.0,61.1701,61.1784,61.0129,61.0626,66300.0
2012-08-10 09:55:00,73.82,73.9,73.78,73.9,25600.0,61.0626,61.1287,61.0295,61.1287,25600.0
2012-08-10 10:00:00,73.88,73.89,73.8,73.87,17800.0,61.1122,61.1205,61.046,61.1039,17800.0
2012-08-10 10:05:00,73.86,73.91,73.77,73.83,32600.0,61.0956,61.137,61.0212,61.0708,32600.0
2012-08-10 10:10:00,73.84,74.06,73.84,73.98,36800.0,61.0791,61.2611,61.0791,61.1949,36800.0
2012-08-10 10:15:00,73.98,74.01,73.96,73.99,60100.0,61.1949,61.2197,61.1784,61.2032,60100.0
2012-08-10 10:20:00,74.0,74.03,73.96,74.03,31400.0,61.2114,61.2363,61.1784,61.2363,31400.0
2012-08-10 10:25:00,74.01,74.03,73.92,73.97,19600.0,61.2197,61.2363,61.1453,61.1866,19600.0
2012-08-10 10:30:00,73.99,74.15,73.99,74.13,57200.0,61.2032,61.3355,61.2032,61.319,57200.0
2012-08-10 10:35:00,74.12,74.14,74.02,74.05,56100.0,61.3107,61.3273,61.228,61.2528,56100.0
2012-08-10 10:40:00,74.05,74.13,74.02,74.11,49800.0,61.2528,61.319,61.228,61.3024,49800.0
2012-08-10 10:45:00,74.13,74.15,74.06,74.06,15100.0,61.319,61.3355,61.2611,61.2611,15100.0
2012-08-10 10:50:00,74.07,74.07,74.0,74.04,23700.0,61.2694,61.2694,61.2114,61.2445,23700.0
2012-08-10 10:55:00,74.05,74.09,74.02,74.08,11500.0,61.2528,61.2859,61.228,61.2776,11500.0
2012-08-10 11:00:00,74.09,74.11,73.84,73.84,30100.0,61.2859,61.3024,61.0791,61.0791,30100.0
2012-08-10 11:05:00,73.85,73.93,73.78,73.91,43600.0,61.0874,61.1535,61.0295,61.137,43600.0
2012-08-10 11:10:00,73.91,73.95,73.86,73.88,30000.0,61.137,61.1701,61.0956,61.1122,30000.0
2012-08-10 11:15:00,73.91,73.93,73.83,73.85,24100.0,61.137,61.1535,61.0708,61.0874,24100.0
2012-08-10 11:20:00,73.86,73.95,73.86,73.9,14800.0,61.0956,61.1701,61.0956,61.1287,14800.0
2012-08-10 11:25:00,73.9,74.0,73.89,73.96,35100.0,61.1287,61.2114,61.1205,61.1784,35100.0
2012-08-10 11:30:00,73.95,73.97,73.88,73.88,19600.0,61.1701,61.1866,61.1122,61.1122,19600.0
2012-08-10 11:35:00,73.88,73.96,73.87,73.89,20400.0,61.1122,61.1784,61.1039,61.1205,20400.0
2012-08-10 11:40:00,73.89,73.92,73.86,73.87,29200.0,61.1205,61.1453,61.0956,61.1039,29200.0
2012-08-10 11:45:00,73.88,73.99,73.86,73.98,33700.0,61.1122,61.2032,61.0956,61.1949,33700.0
2012-08-10 11:50:00,73.99,74.08,73.99,74.04,24300.0,61.2032,61.2776,61.2032,61.2445,24300.0
2012-08-10 11:55:00,74.04,74.13,74.04,74.11,22600.0,61.2445,61.319,61.2445,61.3024,22600.0
2012-08-10 12:00:00,74.12,74.18,74.12,74.16,17300.0,61.3107,61.3603,61.3107,61.3438,17300.0
2012-08-10 12:05:00,74.16,74.18,74.15,74.15,20700.0,61.3438,61.3603,61.3355,61.3355,20700.0
2012-08-10 12:10:00,74.17,74.19,74.15,74.19,27100.0,61.3521,61.3686,61.3355,61.3686,27100.0
2012-08-10 12:15:00,74.2,74.23,74.2,74.2,13400.0,61.3769,61.4017,61.3769,61.3769,13400.0
2012-08-10 12:20:00,74.21,74.27,74.21,74.23,15100.0,61.3852,61.4348,61.3852,61.4017,15100.0
2012-08-10 12:25:00,74.24,74.31,74.23,74.31,14900.0,61.41,61.4679,61.4017,61.4679,14900.0
2012-08-10 12:30:00,74.31,74.31,74.23,74.23,23700.0,61.4679,61.4679,61.4017,61.4017,23700.0
2012-08-10 12:35:00,74.24,74.24,74.15,74.15,12300.0,61.41,61.41,61.3355,61.3355,12300.0
2012-08-10 12:40:00,74.17,74.17,74.09,74.09,16300.0,61.3521,61.3521,61.2859,61.2859,16300.0
2012-08-10 12:45:00,74.09,74.13,73.98,73.98,35700.0,61.2859,61.319,61.1949,61.1949,35700.0
2012-08-10 12:50:00,73.98,74.02,73.95,73.95,13700.0,61.1949,61.228,61.1701,61.1701,13700.0
2012-08-10 12:55:00,73.96,73.96,73.88,73.92,16500.0,61.1784,61.1784,61.1122,61.1453,16500.0
2012-08-10 13:00:00,73.93,74.03,73.93,73.99,14200.0,61.1535,61.2363,61.1535,61.2032,14200.0
2012-08-10 13:05:00,73.99,74.0,73.88,73.89,14000.0,61.2032,61.2114,61.1122,61.1205,14000.0
2012-08-10 13:10:00,73.89,73.89,73.83,73.88,18000.0,61.1205,61.1205,61.0708,61.1122,18000.0
2012-08-10 13:15:00,73.89,73.9,73.86,73.87,22400.0,61.1205,61.1287,61.0956,61.1039,22400.0
2012-08-10 13:20:00,73.88,73.98,73.88,73.96,7100.0,61.1122,61.1949,61.1122,61.1784,7100.0
2012-08-10 13:25:00,73.96,73.98,73.93,73.94,8600.0,61.1784,61.1949,61.1535,61.1618,8600.0
2012-08-10 13:30:00,73.94,73.99,73.94,73.95,9100.0,61.1618,61.2032,61.1618,61.1701,9100.0
2012-08-10 13:35:00,73.95,74.01,73.95,73.98,8200.0,61.1701,61.2197,61.1701,61.1949,8200.0
2012-08-10 13:40:00,74.0,74.11,73.98,74.08,12400.0,61.2114,61.3024,61.1949,61.2776,12400.0
2012-08-10 13:45:00,74.08,74.11,74.05,74.05,11500.0,61.2776,61.3024,61.2528,61.2528,11500.0
2012-08-10 13:50:00,74.05,74.06,74.03,74.04,11600.0,61.2528,61.2611,61.2363,61.2445,11600.0
2012-08-10 13:55:00,74.06,74.06,74.02,74.05,8900.0,61.2611,61.2611,61.228,61.2528,8900.0
2012-08-10 14:00:00,74.06,74.11,74.04,74.06,10400.0,61.2611,61.3024,61.2445,61.2611,10400.0
2012-08-10 14:05:00,74.04,74.04,73.99,74.01,15200.0,61.2445,61.2445,61.2032,61.2197,15200.0
2012-08-10 14:10:00,74.01,74.01,73.96,73.96,24500.0,61.2197,61.2197,61.1784,61.1784,24500.0
2012-08-10 14:15:00,73.96,73.98,73.92,73.95,11600.0,61.1784,61.1949,61.1453,61.1701,11600.0
2012-08-10 14:20:00,73.95,73.99,73.95,73.96,12500.0,61.1701,61.2032,61.1701,61.1784,12500.0
2012-08-10 14:25:00,73.96,74.0,73.92,74.0,18000.0,61.1784,61.2114,61.1453,61.2114,18000.0
2012-08-10 14:30:00,74.0,74.03,73.97,73.98,11800.0,61.2114,61.2363,61.1866,61.1949,11800.0
2012-08-10 14:35:00,73.98,74.0,73.94,73.97,16300.0,61.1949,61.2114,61.1618,61.1866,16300.0
2012-08-10 14:40:00,73.98,74.01,73.94,73.94,20900.0,61.1949,61.2197,61.1618,61.1618,20900.0
2012-08-10 14:45:00,73.94,73.95,73.91,73.91,20900.0,61.1618,61.1701,61.137,61.137,20900.0
2012-08-10 14:50:00,73.91,73.98,73.91,73.97,25700.0,61.137,61.1949,61.137,61.1866,25700.0
2012-08-10 14:55:00,73.96,74.02,73.94,73.97,20700.0,61.1784,61.228,61.1618,61.1866,20700.0
2012-08-10 15:00:00,73.97,74.0,73.95,73.95,20200.0,61.1866,61.2114,61.1701,61.1701,20200.0
2012-08-10 15:05:00,73.94,73.96,73.91,73.93,25800.0,61.1618,61.1784,61.137,61.1535,25800.0
2012-08-10 15:10:00,73.93,73.98,73.88,73.97,36700.0,61.1535,61.1949,61.1122,61.1866,36700.0
2012-08-10 15:15:00,73.97,74.0,73.94,73.94,29800.0,61.1866,61.2114,61.1618,61.1618,29800.0
2012-08-10 15:20:00,73.94,74.02,73.92,73.98,58200.0,61.1618,61.228,61.1453,61.1949,58200.0
2012-08-10 15:25:00,73.99,74.06,73.96,74.04,91100.0,61.2032,61.2611,61.1784,61.2445,91100.0
2012-08-10 15:30:00,74.03,74.05,73.96,73.97,127200.0,61.2363,61.2528,61.1784,61.1866,127200.0
2012-08-10 15:35:00,73.96,74.02,73.95,73.98,47900.0,61.1784,61.228,61.1701,61.1949,47900.0
2012-08-10 15:40:00,73.98,74.16,73.96,74.16,55500.0,61.1949,61.3438,61.1784,61.3438,55500.0
2012-08-10 15:45:00,74.16,74.26,74.12,74.21,97600.0,61.3438,61.4265,61.3107,61.3852,97600.0
2012-08-10 15:50:00,74.21,74.24,74.15,74.21,100800.0,61.3852,61.41,61.3355,61.3852,100800.0
2012-08-10 15:55:00,74.2,74.24,74.17,74.2,199200.0,61.3769,61.41,61.3521,61.3769,199200.0
2012-08-13 09:30:00,73.71,73.92,73.6,73.73,92000.0,60.9716,61.1453,60.8806,60.9881,92000.0
2012-08-13 09:35:00,73.75,73.96,73.68,73.94,27600.0,61.0047,61.1784,60.9467,61.1618,27600.0
2012-08-13 09:40:00,73.96,74.22,73.95,74.15,37700.0,61.1784,61.3934,61.1701,61.3355,37700.0
2012-08-13 09:45:00,74.16,74.17,73.87,74.15,50700.0,61.3438,61.3521,61.1039,61.3355,50700.0
2012-08-13 09:50:00,74.14,74.28,74.12,74.28,24200.0,61.3273,61.4431,61.3107,61.4431,24200.0
2012-08-13 09:55:00,74.3,74.38,74.23,74.3,30600.0,61.4596,61.5258,61.4017,61.4596,30600.0
2012-08-13 10:00:00,74.32,74.42,74.32,74.42,50500.0,61.4761,61.5589,61.4761,61.5589,50500.0
2012-08-13 10:05:00,74.42,74.43,74.18,74.24,26200.0,61.5589,61.5671,61.3603,61.41,26200.0
2012-08-13 10:10:00,74.23,74.24,74.12,74.22,20200.0,61.4017,61.41,61.3107,61.3934,20200.0
2012-08-13 10:15:00,74.21,74.24,74.14,74.21,37000.0,61.3852,61.41,61.3273,61.3852,37000.0
2012-08-13 10:20:00,74.22,74.22,74.08,74.09,29400.0,61.3934,61.3934,61.2776,61.2859,29400.0
2012-08-13 10:25:00,74.07,74.14,74.03,74.13,19700.0,61.2694,61.3273,61.2363,61.319,19700.0
2012-08-13 10:30:00,74.12,74.12,73.86,73.88,106000.0,61.3107,61.3107,61.0956,61.1122,106000.0
2012-08-13 10:35:00,73.89,73.89,73.77,73.82,33300.0,61.1205,61.1205,61.0212,61.0626,33300.0
2012-08-13 10:40:00,73.82,73.97,73.78,73.97,31700.0,61.0626,61.1866,61.0295,61.1866,31700.0
2012-08-13 10:45:00,73.96,74.04,73.91,74.01,27600.0,61.1784,61.2445,61.137,61.2197,27600.0
2012-08-13 10:50:00,74.0,74.05,73.89,73.9,26500.0,61.2114,61.2528,61.1205,61.1287,26500.0
2012-08-13 10:55:00,73.89,73.95,73.85,73.93,19800.0,61.1205,61.1701,61.0874,61.1535,19800.0
2012-08-13 11:00:00,73.93,73.99,73.77,73.79,46100.0,61.1535,61.2032,61.0212,61.0377,46100.0
2012-08-13 11:05:00,73.78,73.79,73.71,73.78,23700.0,61.0295,61.0377,60.9716,61.0295,23700.0
2012-08-13 11:10:00,73.79,73.81,73.76,73.8,12100.0,61.0377,61.0543,61.0129,61.046,12100.0
2012-08-13 11:15:00,73.8,73.84,73.76,73.81,10000.0,61.046,61.0791,61.0129,61.0543,10000.0
2012-08-13 11:20:00,73.79,73.86,73.77,73.85,17300.0,61.0377,61.0956,61.0212,61.0874,17300.0
2012-08-13 11:25:00,73.87,73.97,73.85,73.91,34500.0,61.1039,61.1866,61.0874,61.137,34500.0
2012-08-13 11:30:00,73.9,73.92,73.84,73.84,26400.0,61.1287,61.1453,61.0791,61.0791,26400.0
2012-08-13 11:35:00,73.86,73.92,73.85,73.88,15000.0,61.0956,61.1453,61.0874,61.1122,15000.0
2012-08-13 11:40:00,73.89,73.9,73.81,73.83,8800.0,61.1205,61.1287,61.0543,61.0708,8800.0
2012-08-13 11:45:00,73.84,73.86,73.8,73.8,10300.0,61.0791,61.0956,61.046,61.046,10300.0
2012-08-13 11:50:00,73.8,73.84,73.78,73.82,14300.0,61.046,61.0791,61.0295,61.0626,14300.0
2012-08-13 11:55:00,73.82,73.82,73.76,73.78,12600.0,61.0626,61.0626,61.0129,61.0295,12600.0
2012-08-13 12:00:00,73.76,73.84,73.76,73.78,18500.0,61.0129,61.0791,61.0129,61.0295,18500.0
2012-08-13 12:05:00,73.78,73.8,73.69,73.7,15900.0,61.0295,61.046,60.955,60.9633,15900.0
2012-08-13 12:10:00,73.7,73.78,73.7,73.77,12100.0,60.9633,61.0295,60.9633,61.0212,12100.0
2012-08-13 12:15:00,73.77,73.79,73.74,73.75,12600.0,61.0212,61.0377,60.9964,61.0047,12600.0
2012-08-13 12:20:00,73.77,73.78,73.72,73.78,9400.0,61.0212,61.0295,60.9798,61.0295,9400.0
2012-08-13 12:25:00,73.76,73.77,73.7,73.7,29900.0,61.0129,61.0212,60.9633,60.9633,29900.0
2012-08-13 12:30:00,73.72,73.73,73.68,73.69,24000.0,60.9798,60.9881,60.9467,60.955,24000.0
2012-08-13 12:35:00,73.69,73.71,73.65,73.68,25900.0,60.955,60.9716,60.9219,60.9467,25900.0
2012-08-13 12:40:00,73.68,73.74,73.66,73.73,25500.0,60.9467,60.9964,60.9302,60.9881,25500.0
2012-08-13 12:45:00,73.72,73.77,73.69,73.76,15600.0,60.9798,61.0212,60.955,61.0129,15600.0
2012-08-13 12:50:00,73.75,73.85,73.75,73.79,17300.0,61.0047,61.0874,61.0047,61.0377,17300.0
2012-08-13 12:55:00,73.8,73.89,73.78,73.85,18000.0,61.046,61.1205,61.0295,61.0874,18000.0
2012-08-13 13:00:00,73.86,73.9,73.82,73.82,19300.0,61.0956,61.1287,61.0626,61.0626,19300.0
2012-08-13 13:05:00,73.83,73.92,73.83,73.92,12900.0,61.0708,61.1453,61.0708,61.1453,12900.0
2012-08-13 13:10:00,73.92,73.93,73.91,73.92,12100.0,61.1453,61.1535,61.137,61.1453,12100.0
2012-08-13 13:15:00,73.93,73.93,73.89,73.89,12600.0,61.1535,61.1535,61.1205,61.1205,12600.0
2012-08-13 13:20:00,73.9,73.97,73.89,73.97,34100.0,61.1287,61.1866,61.1205,61.1866,34100.0
2012-08-13 13:25:00,73.97,74.01,73.95,73.99,21500.0,61.1866,61.2197,61.1701,61.2032,21500.0
2012-08-13 13:30:00,73.99,74.0,73.97,73.97,37500.0,61.2032,61.2114,61.1866,61.1866,37500.0
2012-08-13 13:35:00,73.97,73.99,73.91,73.98,50900.0,61.1866,61.2032,61.137,61.1949,50900.0
2012-08-13 13:40:00,73.98,74.03,73.97,74.0,58300.0,61.1949,61.2363,61.1866,61.2114,58300.0
2012-08-13 13:45:00,74.02,74.05,73.98,74.02,30200.0,61.228,61.2528,61.1949,61.228,30200.0
2012-08-13 13:50:00,74.06,74.08,74.01,74.03,10400.0,61.2611,61.2776,61.2197,61.2363,10400.0
2012-08-13 13:55:00,74.01,74.01,73.93,73.98,25900.0,61.2197,61.2197,61.1535,61.1949,25900.0
2012-08-13 14:00:00,73.97,74.01,73.95,73.99,18000.0,61.1866,61.2197,61.1701,61.2032,18000.0
2012-08-13 14:05:00,73.98,74.04,73.98,73.98,15900.0,61.1949,61.2445,61.1949,61.1949,15900.0
2012-08-13 14:10:00,73.98,74.09,73.98,74.09,14200.0,61.1949,61.2859,61.1949,61.2859,14200.0
2012-08-13 14:15:00,74.09,74.09,74.02,74.09,16900.0,61.2859,61.2859,61.228,61.2859,16900.0
2012-08-13 14:20:00,74.08,74.11,74.04,74.06,24200.0,61.2776,61.3024,61.2445,61.2611,24200.0
2012-08-13 14:25:00,74.08,74.17,74.07,74.15,27400.0,61.2776,61.3521,61.2694,61.3355,27400.0
2012-08-13 14:30:00,74.16,74.2,74.13,74.17,20700.0,61.3438,61.3769,61.319,61.3521,20700.0
2012-08-13 14:35:00,74.15,74.18,74.13,74.18,13400.0,61.3355,61.3603,61.319,61.3603,13400.0
2012-08-13 14:40:00,74.17,74.17,74.11,74.13,17600.0,61.3521,61.3521,61.3024,61.319,17600.0
2012-08-13 14:45:00,74.15,74.16,74.1,74.14,11600.0,61.3355,61.3438,61.2942,61.3273,11600.0
2012-08-13 14:50:00,74.14,74.24,74.13,74.21,27600.0,61.3273,61.41,61.319,61.3852,27600.0
2012-08-13 14:55:00,74.21,74.27,74.16,74.16,34700.0,61.3852,61.4348,61.3438,61.3438,34700.0
2012-08-13 15:00:00,74.17,74.19,74.12,74.19,15700.0,61.3521,61.3686,61.3107,61.3686,15700.0
2012-08-13 15:05:00,74.19,74.2,74.09,74.1,19300.0,61.3686,61.3769,61.2859,61.2942,19300.0
2012-08-13 15:10:00,74.1,74.15,74.08,74.15,26700.0,61.2942,61.3355,61.2776,61.3355,26700.0
2012-08-13 15:15:00,74.13,74.2,74.07,74.1,22200.0,61.319,61.3769,61.2694,61.2942,22200.0
2012-08-13 15:20:00,74.12,74.14,74.08,74.12,17100.0,61.3107,61.3273,61.2776,61.3107,17100.0
2012-08-13 15:25:00,74.12,74.14,74.08,74.09,18700.0,61.3107,61.3273,61.2776,61.2859,18700.0
2012-08-13 15:30:00,74.09,74.11,74.07,74.09,30400.0,61.2859,61.3024,61.2694,61.2859,30400.0
2012-08-13 15:35:00,74.09,74.16,74.06,74.15,31700.0,61.2859,61.3438,61.2611,61.3355,31700.0
2012-08-13 15:40:00,74.14,74.18,74.1,74.17,31600.0,61.3273,61.3603,61.2942,61.3521,31600.0
2012-08-13 15:45:00,74.17,74.22,74.16,74.22,71500.0,61.3521,61.3934,61.3438,61.3934,71500.0
2012-08-13 15:50:00,74.22,74.23,74.12,74.16,66700.0,61.3934,61.4017,61.3107,61.3438,66700.0
2012-08-13 15:55:00,74.15,74.2,74.1,74.19,115000.0,61.3355,61.3769,61.2942,61.3686,115000.0
2012-08-14 09:30:00,74.3,74.44,74.04,74.14,70200.0,61.4596,61.5754,61.2445,61.3273,70200.0
2012-08-14 09:35:00,74.17,74.18,73.99,74.14,42800.0,61.3521,61.3603,61.2032,61.3273,42800.0
2012-08-14 09:40:00,74.13,74.16,74.06,74.14,46100.0,61.319,61.3438,61.2611,61.3273,46100.0
2012-08-14 09:45:00,74.14,74.31,74.13,74.29,40700.0,61.3273,61.4679,61.319,61.4513,40700.0
2012-08-14 09:50:00,74.26,74.33,74.14,74.17,31500.0,61.4265,61.4844,61.3273,61.3521,31500.0
2012-08-14 09:55:00,74.16,74.27,74.08,74.24,40700.0,61.3438,61.4348,61.2776,61.41,40700.0
2012-08-14 10:00:00,74.24,74.28,74.17,74.17,24600.0,61.41,61.4431,61.3521,61.3521,24600.0
2012-08-14 10:05:00,74.17,74.25,74.07,74.11,61800.0,61.3521,61.4182,61.2694,61.3024,61800.0
2012-08-14 10:10:00,74.12,74.27,74.11,74.27,39800.0,61.3107,61.4348,61.3024,61.4348,39800.0
2012-08-14 10:15:00,74.27,74.3,74.22,74.27,43400.0,61.4348,61.4596,61.3934,61.4348,43400.0
2012-08-14 10:20:00,74.28,74.28,74.17,74.18,26800.0,61.4431,61.4431,61.3521,61.3603,26800.0
2012-08-14 10:25:00,74.21,74.22,74.13,74.21,43300.0,61.3852,61.3934,61.319,61.3852,43300.0
2012-08-14 10:30:00,74.2,74.2,74.11,74.16,25400.0,61.3769,61.3769,61.3024,61.3438,25400.0
2012-08-14 10:35:00,74.16,74.31,74.16,74.3,46300.0,61.3438,61.4679,61.3438,61.4596,46300.0
2012-08-14 10:40:00,74.29,74.32,74.26,74.29,35100.0,61.4513,61.4761,61.4265,61.4513,35100.0
2012-08-14 10:45:00,74.28,74.33,74.28,74.31,15500.0,61.4431,61.4844,61.4431,61.4679,15500.0
2012-08-14 10:50:00,74.31,74.38,74.31,74.34,42900.0,61.4679,61.5258,61.4679,61.4927,42900.0
2012-08-14 10:55:00,74.34,74.35,74.19,74.21,44800.0,61.4927,61.501,61.3686,61.3852,44800.0
2012-08-14 11:00:00,74.24,74.32,74.23,74.31,18300.0,61.41,61.4761,61.4017,61.4679,18300.0
2012-08-14 11:05:00,74.31,74.38,74.27,74.34,19100.0,61.4679,61.5258,61.4348,61.4927,19100.0
2012-08-14 11:10:00,74.33,74.38,74.32,74.38,12700.0,61.4844,61.5258,61.4761,61.5258,12700.0
2012-08-14 11:15:00,74.37,74.38,74.31,74.33,31500.0,61.5175,61.5258,61.4679,61.4844,31500.0
2012-08-14 11:20:00,74.33,74.33,74.25,74.28,12400.0,61.4844,61.4844,61.4182,61.4431,12400.0
2012-08-14 11:25:00,74.26,74.29,74.22,74.28,15700.0,61.4265,61.4513,61.3934,61.4431,15700.0
2012-08-14 11:30:00,74.28,74.35,74.28,74.33,33900.0,61.4431,61.501,61.4431,61.4844,33900.0
2012-08-14 11:35:00,74.34,74.35,74.33,74.35,15300.0,61.4927,61.501,61.4844,61.501,15300.0
2012-08-14 11:40:00,74.35,74.39,74.32,74.39,17300.0,61.501,61.534,61.4761,61.534,17300.0
2012-08-14 11:45:00,74.4,74.43,74.37,74.42,16200.0,61.5423,61.5671,61.5175,61.5589,16200.0
2012-08-14 11:50:00,74.4,74.42,74.33,74.35,19600.0,61.5423,61.5589,61.4844,61.501,19600.0
2012-08-14 11:55:00,74.34,74.35,74.34,74.35,5900.0,61.4927,61.501,61.4927,61.501,5900.0
2012-08-14 12:00:00,74.35,74.35,74.33,74.33,5600.0,61.501,61.501,61.4844,61.4844,5600.0
2012-08-14 12:05:00,74.34,74.37,74.31,74.32,10500.0,61.4927,61.5175,61.4679,61.4761,10500.0
2012-08-14 12:10:00,74.31,74.31,74.25,74.27,16900.0,61.4679,61.4679,61.4182,61.4348,16900.0
2012-08-14 12:15:00,74.27,74.27,74.21,74.22,11600.0,61.4348,61.4348,61.3852,61.3934,11600.0
2012-08-14 12:20:00,74.21,74.21,74.12,74.17,23200.0,61.3852,61.3852,61.3107,61.3521,23200.0
2012-08-14 12:25:00,74.17,74.17,74.14,74.17,13600.0,61.3521,61.3521,61.3273,61.3521,13600.0
2012-08-14 12:30:00,74.18,74.23,74.13,74.14,15900.0,61.3603,61.4017,61.319,61.3273,15900.0
2012-08-14 12:35:00,74.13,74.15,74.08,74.08,20000.0,61.319,61.3355,61.2776,61.2776,20000.0
2012-08-14 12:40:00,74.08,74.09,74.01,74.04,12900.0,61.2776,61.2859,61.2197,61.2445,12900.0
2012-08-14 12:45:00,74.04,74.08,74.0,74.08,6800.0,61.2445,61.2776,61.2114,61.2776,6800.0
2012-08-14 12:50:00,74.08,74.12,74.04,74.06,11900.0,61.2776,61.3107,61.2445,61.2611,11900.0
2012-08-14 12:55:00,74.06,74.06,74.02,74.04,13300.0,61.2611,61.2611,61.228,61.2445,13300.0
2012-08-14 13:00:00,74.06,74.12,74.05,74.12,13200.0,61.2611,61.3107,61.2528,61.3107,13200.0
2012-08-14 13:05:00,74.1,74.1,74.01,74.02,19900.0,61.2942,61.2942,61.2197,61.228,19900.0
2012-08-14 13:10:00,74.02,74.03,73.98,74.03,21700.0,61.228,61.2363,61.1949,61.2363,21700.0
2012-08-14 13:15:00,74.03,74.03,73.98,74.0,10600.0,61.2363,61.2363,61.1949,61.2114,10600.0
2012-08-14 13:20:00,74.0,74.01,73.95,74.0,15000.0,61.2114,61.2197,61.1701,61.2114,15000.0
2012-08-14 13:25:00,74.0,74.0,73.92,73.97,13500.0,61.2114,61.2114,61.1453,61.1866,13500.0
2012-08-14 13:30:00,73.97,74.01,73.96,73.98,7800.0,61.1866,61.2197,61.1784,61.1949,7800.0
2012-08-14 13:35:00,73.97,73.97,73.94,73.96,18300.0,61.1866,61.1866,61.1618,61.1784,18300.0
2012-08-14 13:40:00,73.95,73.99,73.95,73.98,15200.0,61.1701,61.2032,61.1701,61.1949,15200.0
2012-08-14 13:45:00,73.97,73.99,73.94,73.98,13800.0,61.1866,61.2032,61.1618,61.1949,13800.0
2012-08-14 13:50:00,73.99,74.02,73.98,74.0,12600.0,61.2032,61.228,61.1949,61.2114,12600.0
2012-08-14 13:55:00,74.0,74.01,73.93,73.95,25100.0,61.2114,61.2197,61.1535,61.1701,25100.0
2012-08-14 14:00:00,73.96,73.97,73.93,73.95,24500.0,61.1784,61.1866,61.1535,61.1701,24500.0
2012-08-14 14:05:00,73.93,73.99,73.91,73.99,17900.0,61.1535,61.2032,61.137,61.2032,17900.0
2012-08-14 14:10:00,73.98,74.02,73.98,74.01,17600.0,61.1949,61.228,61.1949,61.2197,17600.0
2012-08-14 14:15:00,74.01,74.03,73.95,73.95,28400.0,61.2197,61.2363,61.1701,61.1701,28400.0
2012-08-14 14:20:00,73.95,73.99,73.93,73.99,30900.0,61.1701,61.2032,61.1535,61.2032,30900.0
2012-08-14 14:25:00,73.98,74.01,73.97,73.97,12500.0,61.1949,61.2197,61.1866,61.1866,12500.0
2012-08-14 14:30:00,73.98,74.01,73.98,73.99,14200.0,61.1949,61.2197,61.1949,61.2032,14200.0
2012-08-14 14:35:00,73.98,73.99,73.93,73.95,30400.0,61.1949,61.2032,61.1535,61.1701,30400.0
2012-08-14 14:40:00,73.96,74.01,73.95,73.97,27800.0,61.1784,61.2197,61.1701,61.1866,27800.0
2012-08-14 14:45:00,73.97,74.01,73.96,74.0,15000.0,61.1866,61.2197,61.1784,61.2114,15000.0
2012-08-14 14:50:00,73.99,74.0,73.97,73.97,10600.0,61.2032,61.2114,61.1866,61.1866,10600.0
2012-08-14 14:55:00,73.97,74.01,73.95,74.0,9800.0,61.1866,61.2197,61.1701,61.2114,9800.0
2012-08-14 15:00:00,74.01,74.01,73.97,73.99,22200.0,61.2197,61.2197,61.1866,61.2032,22200.0
2012-08-14 15:05:00,73.98,74.0,73.95,73.96,17000.0,61.1949,61.2114,61.1701,61.1784,17000.0
2012-08-14 15:10:00,73.96,73.96,73.81,73.85,51700.0,61.1784,61.1784,61.0543,61.0874,51700.0
2012-08-14 15:15:00,73.86,73.88,73.84,73.88,19500.0,61.0956,61.1122,61.0791,61.1122,19500.0
2012-08-14 15:20:00,73.88,73.92,73.88,73.9,23300.0,61.1122,61.1453,61.1122,61.1287,23300.0
2012-08-14 15:25:00,73.91,73.91,73.86,73.88,23200.0,61.137,61.137,61.0956,61.1122,23200.0
2012-08-14 15:30:00,73.88,73.88,73.8,73.82,30800.0,61.1122,61.1122,61.046,61.0626,30800.0
2012-08-14 15:35:00,73.82,73.83,73.73,73.82,51200.0,61.0626,61.0708,60.9881,61.0626,51200.0
2012-08-14 15:40:00,73.81,73.81,73.76,73.76,47300.0,61.0543,61.0543,61.0129,61.0129,47300.0
2012-08-14 15:45:00,73.76,73.77,73.71,73.72,41200.0,61.0129,61.0212,60.9716,60.9798,41200.0
2012-08-14 15:50:00,73.72,73.74,73.6,73.64,78500.0,60.9798,60.9964,60.8806,60.9137,78500.0
2012-08-14 15:55:00,73.64,73.83,73.64,73.82,122200.0,60.9137,61.0708,60.9137,61.0626,122200.0
2012-08-15 09:30:00,73.34,73.5,73.11,73.35,63100.0,61.0308,61.164,60.8394,61.0391,63100.0
2012-08-15 09:35:00,73.37,73.48,73.3,73.3,16400.0,61.0558,61.1473,60.9975,60.9975,16400.0
2012-08-15 09:40:00,73.32,73.44,73.23,73.23,28400.0,61.0142,61.114,60.9393,60.9393,28400.0
2012-08-15 09:45:00,73.25,73.41,73.17,73.38,55100.0,60.9559,61.0891,60.8893,61.0641,55100.0
2012-08-15 09:50:00,73.39,73.51,73.34,73.46,35500.0,61.0724,61.1723,61.0308,61.1307,35500.0
2012-08-15 09:55:00,73.48,73.52,73.36,73.4,34000.0,61.1473,61.1806,61.0475,61.0807,34000.0
2012-08-15 10:00:00,73.43,73.59,73.38,73.58,63200.0,61.1057,61.2389,61.0641,61.2305,63200.0
2012-08-15 10:05:00,73.58,73.65,73.52,73.58,57700.0,61.2305,61.2888,61.1806,61.2305,57700.0
2012-08-15 10:10:00,73.58,73.64,73.45,73.52,33400.0,61.2305,61.2805,61.1224,61.1806,33400.0
2012-08-15 10:15:00,73.51,73.51,73.43,73.44,18600.0,61.1723,61.1723,61.1057,61.114,18600.0
2012-08-15 10:20:00,73.45,73.45,73.27,73.29,62400.0,61.1224,61.1224,60.9726,60.9892,62400.0
2012-08-15 10:25:00,73.3,73.36,73.21,73.22,54400.0,60.9975,61.0475,60.9226,60.931,54400.0
2012-08-15 10:30:00,73.24,73.28,73.21,73.26,36800.0,60.9476,60.9809,60.9226,60.9642,36800.0
2012-08-15 10:35:00,73.25,73.28,73.2,73.2,28000.0,60.9559,60.9809,60.9143,60.9143,28000.0
2012-08-15 10:40:00,73.21,73.25,73.14,73.18,98800.0,60.9226,60.9559,60.8644,60.8977,98800.0
2012-08-15 10:45:00,73.18,73.19,73.09,73.11,33700.0,60.8977,60.906,60.8228,60.8394,33700.0
2012-08-15 10:50:00,73.09,73.21,73.08,73.1,32700.0,60.8228,60.9226,60.8144,60.8311,32700.0
2012-08-15 10:55:00,73.11,73.18,73.1,73.12,61500.0,60.8394,60.8977,60.8311,60.8477,61500.0
2012-08-15 11:00:00,73.12,73.17,73.1,73.16,16900.0,60.8477,60.8893,60.8311,60.881,16900.0
2012-08-15 11:05:00,73.16,73.31,73.15,73.28,15100.0,60.881,61.0058,60.8727,60.9809,15100.0
2012-08-15 11:10:00,73.27,73.29,73.21,73.25,52300.0,60.9726,60.9892,60.9226,60.9559,52300.0
2012-08-15 11:15:00,73.25,73.26,73.16,73.17,88100.0,60.9559,60.9642,60.881,60.8893,88100.0
2012-08-15 11:20:00,73.18,73.19,73.1,73.12,22000.0,60.8977,60.906,60.8311,60.8477,22000.0
2012-08-15 11:25:00,73.12,73.12,73.03,73.08,51300.0,60.8477,60.8477,60.7728,60.8144,51300.0
2012-08-15 11:30:00,73.08,73.15,73.06,73.1,21700.0,60.8144,60.8727,60.7978,60.8311,21700.0
2012-08-15 11:35:00,73.09,73.19,73.09,73.17,12600.0,60.8228,60.906,60.8228,60.8893,12600.0
2012-08-15 11:40:00,73.17,73.18,73.07,73.1,32100.0,60.8893,60.8977,60.8061,60.8311,32100.0
2012-08-15 11:45:00,73.11,73.15,73.07,73.11,32100.0,60.8394,60.8727,60.8061,60.8394,32100.0
2012-08-15 11:50:00,73.13,73.16,73.1,73.16,14800.0,60.8561,60.881,60.8311,60.881,14800.0
2012-08-15 11:55:00,73.16,73.19,73.13,73.15,18800.0,60.881,60.906,60.8561,60.8727,18800.0
2012-08-15 12:00:00,73.14,73.21,73.14,73.21,15600.0,60.8644,60.9226,60.8644,60.9226,15600.0
2012-08-15 12:05:00,73.21,73.21,73.18,73.2,24900.0,60.9226,60.9226,60.8977,60.9143,24900.0
2012-08-15 12:10:00,73.2,73.21,73.19,73.2,32400.0,60.9143,60.9226,60.906,60.9143,32400.0
2012-08-15 12:15:00,73.2,73.21,73.18,73.19,26800.0,60.9143,60.9226,60.8977,60.906,26800.0
2012-08-15 12:20:00,73.19,73.27,73.17,73.26,24500.0,60.906,60.9726,60.8893,60.9642,24500.0
2012-08-15 12:25:00,73.26,73.27,73.22,73.23,18200.0,60.9642,60.9726,60.931,60.9393,18200.0
2012-08-15 12:30:00,73.23,73.27,73.22,73.25,25100.0,60.9393,60.9726,60.931,60.9559,25100.0
2012-08-15 12:35:00,73.24,73.27,73.21,73.24,26900.0,60.9476,60.9726,60.9226,60.9476,26900.0
2012-08-15 12:40:00,73.25,73.26,73.21,73.23,54000.0,60.9559,60.9642,60.9226,60.9393,54000.0
2012-08-15 12:45:00,73.23,73.28,73.23,73.26,23500.0,60.9393,60.9809,60.9393,60.9642,23500.0
2012-08-15 12:50:00,73.26,73.28,73.25,73.28,11300.0,60.9642,60.9809,60.9559,60.9809,11300.0
2012-08-15 12:55:00,73.28,73.28,73.22,73.23,27100.0,60.9809,60.9809,60.931,60.9393,27100.0
2012-08-15 13:00:00,73.23,73.25,73.15,73.16,30700.0,60.9393,60.9559,60.8727,60.881,30700.0
2012-08-15 13:05:00,73.16,73.16,73.11,73.11,19300.0,60.881,60.881,60.8394,60.8394,19300.0
2012-08-15 13:10:00,73.11,73.14,73.1,73.14,10900.0,60.8394,60.8644,60.8311,60.8644,10900.0
2012-08-15 13:15:00,73.14,73.14,73.05,73.05,69100.0,60.8644,60.8644,60.7895,60.7895,69100.0
2012-08-15 13:20:00,73.05,73.07,73.03,73.04,23200.0,60.7895,60.8061,60.7728,60.7812,23200.0
2012-08-15 13:25:00,73.03,73.04,73.02,73.02,16900.0,60.7728,60.7812,60.7645,60.7645,16900.0
2012-08-15 13:30:00,73.02,73.05,73.01,73.02,26200.0,60.7645,60.7895,60.7562,60.7645,26200.0
2012-08-15 13:35:00,73.02,73.03,72.99,73.0,40400.0,60.7645,60.7728,60.7396,60.7479,40400.0
2012-08-15 13:40:00,73.0,73.0,72.85,72.85,79200.0,60.7479,60.7479,60.6231,60.6231,79200.0
2012-08-15 13:45:00,72.85,72.88,72.75,72.79,54700.0,60.6231,60.648,60.5398,60.5731,54700.0
2012-08-15 13:50:00,72.8,72.88,72.76,72.87,13900.0,60.5814,60.648,60.5482,60.6397,13900.0
2012-08-15 13:55:00,72.87,72.92,72.81,72.83,62400.0,60.6397,60.6813,60.5898,60.6064,62400.0
2012-08-15 14:00:00,72.83,72.92,72.83,72.92,31900.0,60.6064,60.6813,60.6064,60.6813,31900.0
2012-08-15 14:05:00,72.92,72.97,72.91,72.94,31000.0,60.6813,60.7229,60.673,60.6979,31000.0
2012-08-15 14:10:00,72.93,72.95,72.88,72.93,48700.0,60.6896,60.7063,60.648,60.6896,48700.0
2012-08-15 14:15:00,72.95,73.04,72.94,73.03,28100.0,60.7063,60.7812,60.6979,60.7728,28100.0
2012-08-15 14:20:00,73.03,73.08,73.01,73.07,49200.0,60.7728,60.8144,60.7562,60.8061,49200.0
2012-08-15 14:25:00,73.07,73.11,73.07,73.09,36800.0,60.8061,60.8394,60.8061,60.8228,36800.0
2012-08-15 14:30:00,73.08,73.1,73.07,73.09,22700.0,60.8144,60.8311,60.8061,60.8228,22700.0
2012-08-15 14:35:00,73.09,73.1,73.07,73.09,40300.0,60.8228,60.8311,60.8061,60.8228,40300.0
2012-08-15 14:40:00,73.09,73.16,73.08,73.14,49800.0,60.8228,60.881,60.8144,60.8644,49800.0
2012-08-15 14:45:00,73.15,73.17,73.07,73.11,79000.0,60.8727,60.8893,60.8061,60.8394,79000.0
2012-08-15 14:50:00,73.11,73.18,73.09,73.11,33400.0,60.8394,60.8977,60.8228,60.8394,33400.0
2012-08-15 14:55:00,73.12,73.17,73.11,73.15,17600.0,60.8477,60.8893,60.8394,60.8727,17600.0
2012-08-15 15:00:00,73.15,73.19,73.13,73.16,32300.0,60.8727,60.906,60.8561,60.881,32300.0
2012-08-15 15:05:00,73.16,73.2,73.14,73.19,55800.0,60.881,60.9143,60.8644,60.906,55800.0
2012-08-15 15:10:00,73.19,73.19,73.13,73.16,12300.0,60.906,60.906,60.8561,60.881,12300.0
2012-08-15 15:15:00,73.16,73.18,73.15,73.18,15000.0,60.881,60.8977,60.8727,60.8977,15000.0
2012-08-15 15:20:00,73.18,73.18,73.15,73.18,21700.0,60.8977,60.8977,60.8727,60.8977,21700.0
2012-08-15 15:25:00,73.17,73.18,73.06,73.13,40600.0,60.8893,60.8977,60.7978,60.8561,40600.0
2012-08-15 15:30:00,73.12,73.15,73.1,73.12,40700.0,60.8477,60.8727,60.8311,60.8477,40700.0
2012-08-15 15:35:00,73.12,73.13,73.0,73.0,52000.0,60.8477,60.8561,60.7479,60.7479,52000.0
2012-08-15 15:40:00,73.01,73.06,72.99,73.04,41500.0,60.7562,60.7978,60.7396,60.7812,41500.0
2012-08-15 15:45:00,73.04,73.05,73.0,73.02,43900.0,60.7812,60.7895,60.7479,60.7645,43900.0
2012-08-15 15:50:00,73.01,73.09,72.99,73.09,61800.0,60.7562,60.8228,60.7396,60.8228,61800.0
2012-08-15 15:55:00,73.08,73.1,73.0,73.05,142800.0,60.8144,60.8311,60.7479,60.7895,142800.0
2012-08-16 09:30:00,73.1,73.37,73.09,73.12,69200.0,60.8311,61.0558,60.8228,60.8477,69200.0
2012-08-16 09:35:00,73.14,73.23,73.06,73.19,40300.0,60.8644,60.9393,60.7978,60.906,40300.0
2012-08-16 09:40:00,73.21,73.21,73.04,73.08,20000.0,60.9226,60.9226,60.7812,60.8144,20000.0
2012-08-16 09:45:00,73.11,73.13,73.03,73.06,42700.0,60.8394,60.8561,60.7728,60.7978,42700.0
2012-08-16 09:50:00,73.06,73.18,73.03,73.13,70900.0,60.7978,60.8977,60.7728,60.8561,70900.0
2012-08-16 09:55:00,73.15,73.17,73.03,73.17,42300.0,60.8727,60.8893,60.7728,60.8893,42300.0
2012-08-16 10:00:00,73.14,73.17,73.02,73.09,29600.0,60.8644,60.8893,60.7645,60.8228,29600.0
2012-08-16 10:05:00,73.09,73.21,73.08,73.19,55600.0,60.8228,60.9226,60.8144,60.906,55600.0
2012-08-16 10:10:00,73.19,73.21,73.09,73.15,15600.0,60.906,60.9226,60.8228,60.8727,15600.0
2012-08-16 10:15:00,73.12,73.14,73.02,73.02,11100.0,60.8477,60.8644,60.7645,60.7645,11100.0
2012-08-16 10:20:00,73.03,73.21,73.03,73.21,27300.0,60.7728,60.9226,60.7728,60.9226,27300.0
2012-08-16 10:25:00,73.21,73.24,73.19,73.21,16600.0,60.9226,60.9476,60.906,60.9226,16600.0
2012-08-16 10:30:00,73.22,73.31,73.21,73.26,17000.0,60.931,61.0058,60.9226,60.9642,17000.0
2012-08-16 10:35:00,73.27,73.46,73.26,73.46,59500.0,60.9726,61.1307,60.9642,61.1307,59500.0
2012-08-16 10:40:00,73.45,73.51,73.35,73.35,64800.0,61.1224,61.1723,61.0391,61.0391,64800.0
2012-08-16 10:45:00,73.36,73.51,73.36,73.45,51700.0,61.0475,61.1723,61.0475,61.1224,51700.0
2012-08-16 10:50:00,73.46,73.51,73.45,73.46,18100.0,61.1307,61.1723,61.1224,61.1307,18100.0
2012-08-16 10:55:00,73.47,73.48,73.38,73.42,47900.0,61.139,61.1473,61.0641,61.0974,47900.0
2012-08-16 11:00:00,73.44,73.44,73.32,73.39,44900.0,61.114,61.114,61.0142,61.0724,44900.0
2012-08-16 11:05:00,73.41,73.43,73.37,73.4,20800.0,61.0891,61.1057,61.0558,61.0807,20800.0
2012-08-16 11:10:00,73.4,73.45,73.38,73.43,27300.0,61.0807,61.1224,61.0641,61.1057,27300.0
2012-08-16 11:15:00,73.42,73.48,73.42,73.45,18200.0,61.0974,61.1473,61.0974,61.1224,18200.0
2012-08-16 11:20:00,73.44,73.46,73.42,73.46,13200.0,61.114,61.1307,61.0974,61.1307,13200.0
2012-08-16 11:25:00,73.45,73.52,73.45,73.5,36300.0,61.1224,61.1806,61.1224,61.164,36300.0
2012-08-16 11:30:00,73.51,73.55,73.49,73.52,34100.0,61.1723,61.2056,61.1556,61.1806,34100.0
2012-08-16 11:35:00,73.52,73.55,73.52,73.55,9500.0,61.1806,61.2056,61.1806,61.2056,9500.0
2012-08-16 11:40:00,73.55,73.57,73.52,73.56,21000.0,61.2056,61.2222,61.1806,61.2139,21000.0
2012-08-16 11:45:00,73.57,73.64,73.55,73.64,32100.0,61.2222,61.2805,61.2056,61.2805,32100.0
2012-08-16 11:50:00,73.63,73.64,73.58,73.6,23900.0,61.2721,61.2805,61.2305,61.2472,23900.0
2012-08-16 11:55:00,73.61,73.63,73.55,73.57,10600.0,61.2555,61.2721,61.2056,61.2222,10600.0
2012-08-16 12:00:00,73.58,73.59,73.53,73.53,21000.0,61.2305,61.2389,61.1889,61.1889,21000.0
2012-08-16 12:05:00,73.53,73.58,73.52,73.55,25400.0,61.1889,61.2305,61.1806,61.2056,25400.0
2012-08-16 12:10:00,73.53,73.62,73.53,73.6,30800.0,61.1889,61.2638,61.1889,61.2472,30800.0
2012-08-16 12:15:00,73.61,73.64,73.6,73.62,17100.0,61.2555,61.2805,61.2472,61.2638,17100.0
2012-08-16 12:20:00,73.63,73.65,73.59,73.59,14600.0,61.2721,61.2888,61.2389,61.2389,14600.0
2012-08-16 12:25:00,73.58,73.58,73.52,73.54,12400.0,61.2305,61.2305,61.1806,61.1972,12400.0
2012-08-16 12:30:00,73.55,73.58,73.53,73.55,13200.0,61.2056,61.2305,61.1889,61.2056,13200.0
2012-08-16 12:35:00,73.54,73.57,73.53,73.56,10400.0,61.1972,61.2222,61.1889,61.2139,10400.0
2012-08-16 12:40:00,73.56,73.61,73.56,73.58,8200.0,61.2139,61.2555,61.2139,61.2305,8200.0
2012-08-16 12:45:00,73.56,73.58,73.53,73.55,7900.0,61.2139,61.2305,61.1889,61.2056,7900.0
2012-08-16 12:50:00,73.56,73.62,73.55,73.59,10300.0,61.2139,61.2638,61.2056,61.2389,10300.0
2012-08-16 12:55:00,73.59,73.63,73.58,73.61,9800.0,61.2389,61.2721,61.2305,61.2555,9800.0
2012-08-16 13:00:00,73.61,73.64,73.6,73.64,16700.0,61.2555,61.2805,61.2472,61.2805,16700.0
2012-08-16 13:05:00,73.64,73.66,73.59,73.65,36800.0,61.2805,61.2971,61.2389,61.2888,36800.0
2012-08-16 13:10:00,73.64,73.65,73.62,73.65,9800.0,61.2805,61.2888,61.2638,61.2888,9800.0
2012-08-16 13:15:00,73.65,73.68,73.64,73.66,24000.0,61.2888,61.3137,61.2805,61.2971,24000.0
2012-08-16 13:20:00,73.64,73.66,73.63,73.66,7600.0,61.2805,61.2971,61.2721,61.2971,7600.0
2012-08-16 13:25:00,73.66,73.66,73.6,73.62,11100.0,61.2971,61.2971,61.2472,61.2638,11100.0
2012-08-16 13:30:00,73.63,73.65,73.61,73.65,8200.0,61.2721,61.2888,61.2555,61.2888,8200.0
2012-08-16 13:35:00,73.63,73.65,73.61,73.64,35200.0,61.2721,61.2888,61.2555,61.2805,35200.0
2012-08-16 13:40:00,73.64,73.65,73.54,73.56,32400.0,61.2805,61.2888,61.1972,61.2139,32400.0
2012-08-16 13:45:00,73.58,73.58,73.5,73.53,22200.0,61.2305,61.2305,61.164,61.1889,22200.0
2012-08-16 13:50:00,73.52,73.58,73.52,73.58,16300.0,61.1806,61.2305,61.1806,61.2305,16300.0
2012-08-16 13:55:00,73.58,73.59,73.53,73.58,14100.0,61.2305,61.2389,61.1889,61.2305,14100.0
2012-08-16 14:00:00,73.57,73.58,73.55,73.57,10700.0,61.2222,61.2305,61.2056,61.2222,10700.0
2012-08-16 14:05:00,73.58,73.58,73.51,73.55,50100.0,61.2305,61.2305,61.1723,61.2056,50100.0
2012-08-16 14:10:00,73.56,73.58,73.51,73.51,20300.0,61.2139,61.2305,61.1723,61.1723,20300.0
2012-08-16 14:15:00,73.53,73.54,73.52,73.53,25200.0,61.1889,61.1972,61.1806,61.1889,25200.0
2012-08-16 14:20:00,73.53,73.55,73.51,73.51,60500.0,61.1889,61.2056,61.1723,61.1723,60500.0
2012-08-16 14:25:00,73.52,73.52,73.48,73.51,32200.0,61.1806,61.1806,61.1473,61.1723,32200.0
2012-08-16 14:30:00,73.51,73.61,73.5,73.58,82300.0,61.1723,61.2555,61.164,61.2305,82300.0
2012-08-16 14:35:00,73.59,73.61,73.56,73.58,32700.0,61.2389,61.2555,61.2139,61.2305,32700.0
2012-08-16 14:40:00,73.58,73.61,73.56,73.59,23400.0,61.2305,61.2555,61.2139,61.2389,23400.0
2012-08-16 14:45:00,73.6,73.6,73.56,73.57,22800.0,61.2472,61.2472,61.2139,61.2222,22800.0
2012-08-16 14:50:00,73.56,73.6,73.54,73.56,34400.0,61.2139,61.2472,61.1972,61.2139,34400.0
2012-08-16 14:55:00,73.57,73.6,73.57,73.57,32900.0,61.2222,61.2472,61.2222,61.2222,32900.0
2012-08-16 15:00:00,73.58,73.6,73.52,73.59,38600.0,61.2305,61.2472,61.1806,61.2389,38600.0
2012-08-16 15:05:00,73.6,73.66,73.58,73.65,52600.0,61.2472,61.2971,61.2305,61.2888,52600.0
2012-08-16 15:10:00,73.66,73.71,73.64,73.68,39600.0,61.2971,61.3387,61.2805,61.3137,39600.0
2012-08-16 15:15:00,73.67,73.72,73.64,73.65,94100.0,61.3054,61.347,61.2805,61.2888,94100.0
2012-08-16 15:20:00,73.65,73.67,73.64,73.67,35400.0,61.2888,61.3054,61.2805,61.3054,35400.0
2012-08-16 15:25:00,73.67,73.75,73.66,73.74,39900.0,61.3054,61.372,61.2971,61.3637,39900.0
2012-08-16 15:30:00,73.73,73.75,73.68,73.7,53400.0,61.3554,61.372,61.3137,61.3304,53400.0
2012-08-16 15:35:00,73.7,73.74,73.69,73.72,57600.0,61.3304,61.3637,61.3221,61.347,57600.0
2012-08-16 15:40:00,73.73,73.74,73.65,73.65,54800.0,61.3554,61.3637,61.2888,61.2888,54800.0
2012-08-16 15:45:00,73.66,73.73,73.66,73.67,52900.0,61.2971,61.3554,61.2971,61.3054,52900.0
2012-08-16 15:50:00,73.66,73.69,73.58,73.61,98900.0,61.2971,61.3221,61.2305,61.2555,98900.0
2012-08-16 15:55:00,73.6,73.64,73.54,73.62,113400.0,61.2472,61.2805,61.1972,61.2638,113400.0
2012-08-17 09:30:00,73.69,73.74,73.57,73.6,387800.0,61.3221,61.3637,61.2222,61.2472,387800.0
2012-08-17 09:35:00,73.61,73.77,73.59,73.66,79900.0,61.2555,61.3886,61.2389,61.2971,79900.0
2012-08-17 09:40:00,73.61,73.64,73.59,73.61,23600.0,61.2555,61.2805,61.2389,61.2555,23600.0
2012-08-17 09:45:00,73.6,73.73,73.49,73.65,138500.0,61.2472,61.3554,61.1556,61.2888,138500.0
2012-08-17 09:50:00,73.65,73.7,73.4,73.52,69300.0,61.2888,61.3304,61.0807,61.1806,69300.0
2012-08-17 09:55:00,73.54,73.63,73.52,73.6,19500.0,61.1972,61.2721,61.1806,61.2472,19500.0
2012-08-17 10:00:00,73.6,73.62,73.45,73.48,51600.0,61.2472,61.2638,61.1224,61.1473,51600.0
2012-08-17 10:05:00,73.48,73.56,73.46,73.48,27800.0,61.1473,61.2139,61.1307,61.1473,27800.0
2012-08-17 10:10:00,73.52,73.56,73.49,73.5,23000.0,61.1806,61.2139,61.1556,61.164,23000.0
2012-08-17 10:15:00,73.51,73.6,73.51,73.55,29400.0,61.1723,61.2472,61.1723,61.2056,29400.0
2012-08-17 10:20:00,73.54,73.57,73.46,73.47,54600.0,61.1972,61.2222,61.1307,61.139,54600.0
2012-08-17 10:25:00,73.47,73.53,73.46,73.49,50100.0,61.139,61.1889,61.1307,61.1556,50100.0
2012-08-17 10:30:00,73.5,73.54,73.46,73.53,27700.0,61.164,61.1972,61.1307,61.1889,27700.0
2012-08-17 10:35:00,73.54,73.55,73.49,73.5,13000.0,61.1972,61.2056,61.1556,61.164,13000.0
2012-08-17 10:40:00,73.5,73.54,73.48,73.5,23300.0,61.164,61.1972,61.1473,61.164,23300.0
2012-08-17 10:45:00,73.49,73.52,73.47,73.51,14400.0,61.1556,61.1806,61.139,61.1723,14400.0
2012-08-17 10:50:00,73.51,73.51,73.46,73.49,149600.0,61.1723,61.1723,61.1307,61.1556,149600.0
2012-08-17 10:55:00,73.5,73.52,73.41,73.48,159300.0,61.164,61.1806,61.0891,61.1473,159300.0
2012-08-17 11:00:00,73.5,73.52,73.46,73.5,35200.0,61.164,61.1806,61.1307,61.164,35200.0
2012-08-17 11:05:00,73.47,73.49,73.44,73.44,14100.0,61.139,61.1556,61.114,61.114,14100.0
2012-08-17 11:10:00,73.45,73.49,73.44,73.46,15400.0,61.1224,61.1556,61.114,61.1307,15400.0
2012-08-17 11:15:00,73.45,73.57,73.45,73.56,27900.0,61.1224,61.2222,61.1224,61.2139,27900.0
2012-08-17 11:20:00,73.56,73.63,73.56,73.61,14800.0,61.2139,61.2721,61.2139,61.2555,14800.0
2012-08-17 11:25:00,73.61,73.64,73.59,73.64,34500.0,61.2555,61.2805,61.2389,61.2805,34500.0
2012-08-17 11:30:00,73.64,73.69,73.6,73.69,36400.0,61.2805,61.3221,61.2472,61.3221,36400.0
2012-08-17 11:35:00,73.69,73.78,73.68,73.78,33800.0,61.3221,61.397,61.3137,61.397,33800.0
2012-08-17 11:40:00,73.78,73.82,73.76,73.81,13000.0,61.397,61.4303,61.3803,61.4219,13000.0
2012-08-17 11:45:00,73.82,73.87,73.81,73.87,24400.0,61.4303,61.4719,61.4219,61.4719,24400.0
2012-08-17 11:50:00,73.87,73.91,73.86,73.9,18100.0,61.4719,61.5051,61.4635,61.4968,18100.0
2012-08-17 11:55:00,73.91,73.91,73.88,73.91,14900.0,61.5051,61.5051,61.4802,61.5051,14900.0
2012-08-17 12:00:00,73.9,73.91,73.87,73.89,18400.0,61.4968,61.5051,61.4719,61.4885,18400.0
2012-08-17 12:05:00,73.87,73.9,73.87,73.9,11200.0,61.4719,61.4968,61.4719,61.4968,11200.0
2012-08-17 12:10:00,73.88,73.9,73.88,73.89,5700.0,61.4802,61.4968,61.4802,61.4885,5700.0
2012-08-17 12:15:00,73.89,73.91,73.81,73.83,18300.0,61.4885,61.5051,61.4219,61.4386,18300.0
2012-08-17 12:20:00,73.81,73.82,73.78,73.78,8400.0,61.4219,61.4303,61.397,61.397,8400.0
2012-08-17 12:25:00,73.79,73.79,73.75,73.75,10500.0,61.4053,61.4053,61.372,61.372,10500.0
2012-08-17 12:30:00,73.75,73.83,73.75,73.82,8400.0,61.372,61.4386,61.372,61.4303,8400.0
2012-08-17 12:35:00,73.82,73.83,73.78,73.81,36800.0,61.4303,61.4386,61.397,61.4219,36800.0
2012-08-17 12:40:00,73.81,73.92,73.81,73.92,15600.0,61.4219,61.5135,61.4219,61.5135,15600.0
2012-08-17 12:45:00,73.92,73.95,73.87,73.87,12600.0,61.5135,61.5384,61.4719,61.4719,12600.0
2012-08-17 12:50:00,73.87,73.87,73.81,73.82,10500.0,61.4719,61.4719,61.4219,61.4303,10500.0
2012-08-17 12:55:00,73.82,73.84,73.79,73.8,6500.0,61.4303,61.4469,61.4053,61.4136,6500.0
2012-08-17 13:00:00,73.81,73.82,73.8,73.82,5200.0,61.4219,61.4303,61.4136,61.4303,5200.0
2012-08-17 13:05:00,73.82,73.83,73.79,73.83,7600.0,61.4303,61.4386,61.4053,61.4386,7600.0
2012-08-17 13:10:00,73.83,73.86,73.81,73.82,7700.0,61.4386,61.4635,61.4219,61.4303,7700.0
2012-08-17 13:15:00,73.86,73.9,73.84,73.9,15600.0,61.4635,61.4968,61.4469,61.4968,15600.0
2012-08-17 13:20:00,73.9,73.91,73.84,73.84,21100.0,61.4968,61.5051,61.4469,61.4469,21100.0
2012-08-17 13:25:00,73.85,73.87,73.76,73.76,28500.0,61.4552,61.4719,61.3803,61.3803,28500.0
2012-08-17 13:30:00,73.76,73.88,73.73,73.85,31600.0,61.3803,61.4802,61.3554,61.4552,31600.0
2012-08-17 13:35:00,73.85,73.89,73.84,73.88,15000.0,61.4552,61.4885,61.4469,61.4802,15000.0
2012-08-17 13:40:00,73.86,73.86,73.82,73.84,12400.0,61.4635,61.4635,61.4303,61.4469,12400.0
2012-08-17 13:45:00,73.84,73.84,73.72,73.72,21500.0,61.4469,61.4469,61.347,61.347,21500.0
2012-08-17 13:50:00,73.72,73.79,73.72,73.79,10300.0,61.347,61.4053,61.347,61.4053,10300.0
2012-08-17 13:55:00,73.79,73.8,73.78,73.79,6000.0,61.4053,61.4136,61.397,61.4053,6000.0
2012-08-17 14:00:00,73.78,73.78,73.65,73.66,27900.0,61.397,61.397,61.2888,61.2971,27900.0
2012-08-17 14:05:00,73.66,73.66,73.62,73.63,17500.0,61.2971,61.2971,61.2638,61.2721,17500.0
2012-08-17 14:10:00,73.63,73.69,73.62,73.67,11300.0,61.2721,61.3221,61.2638,61.3054,11300.0
2012-08-17 14:15:00,73.67,73.68,73.65,73.66,5400.0,61.3054,61.3137,61.2888,61.2971,5400.0
2012-08-17 14:20:00,73.67,73.69,73.63,73.69,10400.0,61.3054,61.3221,61.2721,61.3221,10400.0
2012-08-17 14:25:00,73.7,73.71,73.67,73.71,12900.0,61.3304,61.3387,61.3054,61.3387,12900.0
2012-08-17 14:30:00,73.72,73.73,73.7,73.7,12900.0,61.347,61.3554,61.3304,61.3304,12900.0
2012-08-17 14:35:00,73.71,73.74,73.71,73.72,11000.0,61.3387,61.3637,61.3387,61.347,11000.0
2012-08-17 14:40:00,73.73,73.75,73.72,73.73,12600.0,61.3554,61.372,61.347,61.3554,12600.0
2012-08-17 14:45:00,73.75,73.75,73.73,73.75,4100.0,61.372,61.372,61.3554,61.372,4100.0
2012-08-17 14:50:00,73.74,73.78,73.74,73.75,17800.0,61.3637,61.397,61.3637,61.372,17800.0
2012-08-17 14:55:00,73.75,73.78,73.74,73.77,12700.0,61.372,61.397,61.3637,61.3886,12700.0
2012-08-17 15:00:00,73.77,73.78,73.73,73.76,19600.0,61.3886,61.397,61.3554,61.3803,19600.0
2012-08-17 15:05:00,73.74,73.75,73.69,73.7,22400.0,61.3637,61.372,61.3221,61.3304,22400.0
2012-08-17 15:10:00,73.71,73.72,73.69,73.72,12200.0,61.3387,61.347,61.3221,61.347,12200.0
2012-08-17 15:15:00,73.72,73.75,73.69,73.75,20000.0,61.347,61.372,61.3221,61.372,20000.0
2012-08-17 15:20:00,73.75,73.76,73.72,73.75,23300.0,61.372,61.3803,61.347,61.372,23300.0
2012-08-17 15:25:00,73.75,73.78,73.74,73.76,25200.0,61.372,61.397,61.3637,61.3803,25200.0
2012-08-17 15:30:00,73.76,73.76,73.7,73.71,30400.0,61.3803,61.3803,61.3304,61.3387,30400.0
2012-08-17 15:35:00,73.72,73.72,73.67,73.68,29000.0,61.347,61.347,61.3054,61.3137,29000.0
2012-08-17 15:40:00,73.68,73.77,73.65,73.76,35100.0,61.3137,61.3886,61.2888,61.3803,35100.0
2012-08-17 15:45:00,73.74,73.8,73.72,73.79,56100.0,61.3637,61.4136,61.347,61.4053,56100.0
2012-08-17 15:50:00,73.79,73.83,73.72,73.83,56100.0,61.4053,61.4386,61.347,61.4386,56100.0
2012-08-17 15:55:00,73.81,73.98,73.75,73.91,310800.0,61.4219,61.5634,61.372,61.5051,310800.0
2012-08-20 09:30:00,73.61,73.78,73.51,73.54,88900.0,61.2555,61.397,61.1723,61.1972,88900.0
2012-08-20 09:35:00,73.55,73.65,73.5,73.61,42600.0,61.2056,61.2888,61.164,61.2555,42600.0
2012-08-20 09:40:00,73.62,73.74,73.58,73.67,56300.0,61.2638,61.3637,61.2305,61.3054,56300.0
2012-08-20 09:45:00,73.68,73.77,73.59,73.75,81800.0,61.3137,61.3886,61.2389,61.372,81800.0
2012-08-20 09:50:00,73.76,73.82,73.7,73.76,74400.0,61.3803,61.4303,61.3304,61.3803,74400.0
2012-08-20 09:55:00,73.75,73.9,73.75,73.82,60200.0,61.372,61.4968,61.372,61.4303,60200.0
2012-08-20 10:00:00,73.82,73.85,73.77,73.81,46300.0,61.4303,61.4552,61.3886,61.4219,46300.0
2012-08-20 10:05:00,73.81,73.82,73.64,73.7,66400.0,61.4219,61.4303,61.2805,61.3304,66400.0
2012-08-20 10:10:00,73.71,73.72,73.59,73.62,46900.0,61.3387,61.347,61.2389,61.2638,46900.0
2012-08-20 10:15:00,73.62,73.63,73.49,73.53,41200.0,61.2638,61.2721,61.1556,61.1889,41200.0
2012-08-20 10:20:00,73.54,73.56,73.39,73.39,52500.0,61.1972,61.2139,61.0724,61.0724,52500.0
2012-08-20 10:25:00,73.39,73.4,73.34,73.35,65900.0,61.0724,61.0807,61.0308,61.0391,65900.0
2012-08-20 10:30:00,73.35,73.43,73.34,73.42,26200.0,61.0391,61.1057,61.0308,61.0974,26200.0
2012-08-20 10:35:00,73.39,73.43,73.39,73.42,22900.0,61.0724,61.1057,61.0724,61.0974,22900.0
2012-08-20 10:40:00,73.41,73.45,73.37,73.44,23700.0,61.0891,61.1224,61.0558,61.114,23700.0
2012-08-20 10:45:00,73.44,73.54,73.42,73.54,14700.0,61.114,61.1972,61.0974,61.1972,14700.0
2012-08-20 10:50:00,73.54,73.59,73.53,73.57,15100.0,61.1972,61.2389,61.1889,61.2222,15100.0
2012-08-20 10:55:00,73.57,73.79,73.56,73.77,32000.0,61.2222,61.4053,61.2139,61.3886,32000.0
2012-08-20 11:00:00,73.79,73.82,73.78,73.82,22000.0,61.4053,61.4303,61.397,61.4303,22000.0
2012-08-20 11:05:00,73.81,73.9,73.81,73.88,52000.0,61.4219,61.4968,61.4219,61.4802,52000.0
2012-08-20 11:10:00,73.87,73.89,73.83,73.87,47000.0,61.4719,61.4885,61.4386,61.4719,47000.0
2012-08-20 11:15:00,73.87,73.89,73.85,73.88,10500.0,61.4719,61.4885,61.4552,61.4802,10500.0
2012-08-20 11:20:00,73.88,73.9,73.82,73.83,31600.0,61.4802,61.4968,61.4303,61.4386,31600.0
2012-08-20 11:25:00,73.84,73.85,73.75,73.78,15500.0,61.4469,61.4552,61.372,61.397,15500.0
2012-08-20 11:30:00,73.75,73.81,73.75,73.76,23300.0,61.372,61.4219,61.372,61.3803,23300.0
2012-08-20 11:35:00,73.79,73.79,73.75,73.79,15000.0,61.4053,61.4053,61.372,61.4053,15000.0
2012-08-20 11:40:00,73.79,73.84,73.78,73.78,47000.0,61.4053,61.4469,61.397,61.397,47000.0
2012-08-20 11:45:00,73.82,73.83,73.78,73.83,23400.0,61.4303,61.4386,61.397,61.4386,23400.0
2012-08-20 11:50:00,73.83,73.92,73.82,73.92,51500.0,61.4386,61.5135,61.4303,61.5135,51500.0
2012-08-20 11:55:00,73.93,73.98,73.92,73.96,18800.0,61.5218,61.5634,61.5135,61.5468,18800.0
2012-08-20 12:00:00,73.96,73.97,73.92,73.93,17200.0,61.5468,61.5551,61.5135,61.5218,17200.0
2012-08-20 12:05:00,73.93,73.97,73.9,73.9,12900.0,61.5218,61.5551,61.4968,61.4968,12900.0
2012-08-20 12:10:00,73.92,73.96,73.91,73.92,25200.0,61.5135,61.5468,61.5051,61.5135,25200.0
2012-08-20 12:15:00,73.93,73.95,73.92,73.92,19100.0,61.5218,61.5384,61.5135,61.5135,19100.0
2012-08-20 12:20:00,73.94,73.97,73.91,73.91,16900.0,61.5301,61.5551,61.5051,61.5051,16900.0
2012-08-20 12:25:00,73.91,73.94,73.9,73.93,15400.0,61.5051,61.5301,61.4968,61.5218,15400.0
2012-08-20 12:30:00,73.94,73.94,73.92,73.93,8400.0,61.5301,61.5301,61.5135,61.5218,8400.0
2012-08-20 12:35:00,73.93,73.96,73.92,73.95,15200.0,61.5218,61.5468,61.5135,61.5384,15200.0
2012-08-20 12:40:00,73.95,73.98,73.9,73.98,24400.0,61.5384,61.5634,61.4968,61.5634,24400.0
2012-08-20 12:45:00,73.97,73.99,73.94,73.97,16600.0,61.5551,61.5717,61.5301,61.5551,16600.0
2012-08-20 12:50:00,73.95,73.96,73.92,73.95,7800.0,61.5384,61.5468,61.5135,61.5384,7800.0
2012-08-20 12:55:00,73.96,73.97,73.93,73.95,8800.0,61.5468,61.5551,61.5218,61.5384,8800.0
2012-08-20 13:00:00,73.95,73.98,73.94,73.96,11200.0,61.5384,61.5634,61.5301,61.5468,11200.0
2012-08-20 13:05:00,73.96,73.97,73.94,73.95,9100.0,61.5468,61.5551,61.5301,61.5384,9100.0
2012-08-20 13:10:00,73.95,73.99,73.95,73.98,16000.0,61.5384,61.5717,61.5384,61.5634,16000.0
2012-08-20 13:15:00,73.98,73.99,73.94,73.96,19700.0,61.5634,61.5717,61.5301,61.5468,19700.0
2012-08-20 13:20:00,73.95,73.96,73.85,73.85,15300.0,61.5384,61.5468,61.4552,61.4552,15300.0
2012-08-20 13:25:00,73.85,73.9,73.85,73.89,12600.0,61.4552,61.4968,61.4552,61.4885,12600.0
2012-08-20 13:30:00,73.89,73.91,73.84,73.84,12400.0,61.4885,61.5051,61.4469,61.4469,12400.0
2012-08-20 13:35:00,73.84,73.87,73.83,73.84,13300.0,61.4469,61.4719,61.4386,61.4469,13300.0
2012-08-20 13:40:00,73.82,73.85,73.81,73.83,8900.0,61.4303,61.4552,61.4219,61.4386,8900.0
2012-08-20 13:45:00,73.84,73.85,73.8,73.8,15300.0,61.4469,61.4552,61.4136,61.4136,15300.0
2012-08-20 13:50:00,73.8,73.85,73.79,73.85,17000.0,61.4136,61.4552,61.4053,61.4552,17000.0
2012-08-20 13:55:00,73.86,73.91,73.84,73.91,12600.0,61.4635,61.5051,61.4469,61.5051,12600.0
2012-08-20 14:00:00,73.9,73.92,73.85,73.87,26500.0,61.4968,61.5135,61.4552,61.4719,26500.0
2012-08-20 14:05:00,73.87,73.88,73.81,73.84,41000.0,61.4719,61.4802,61.4219,61.4469,41000.0
2012-08-20 14:10:00,73.85,73.95,73.85,73.92,18000.0,61.4552,61.5384,61.4552,61.5135,18000.0
2012-08-20 14:15:00,73.94,73.97,73.93,73.94,26300.0,61.5301,61.5551,61.5218,61.5301,26300.0
2012-08-20 14:20:00,73.93,73.94,73.88,73.94,25700.0,61.5218,61.5301,61.4802,61.5301,25700.0
2012-08-20 14:25:00,73.95,73.98,73.94,73.98,22000.0,61.5384,61.5634,61.5301,61.5634,22000.0
2012-08-20 14:30:00,73.99,74.0,73.96,73.98,30700.0,61.5717,61.58,61.5468,61.5634,30700.0
2012-08-20 14:35:00,73.98,73.99,73.93,73.94,16800.0,61.5634,61.5717,61.5218,61.5301,16800.0
2012-08-20 14:40:00,73.94,73.95,73.92,73.95,14900.0,61.5301,61.5384,61.5135,61.5384,14900.0
2012-08-20 14:45:00,73.94,73.95,73.87,73.9,15100.0,61.5301,61.5384,61.4719,61.4968,15100.0
2012-08-20 14:50:00,73.9,73.9,73.82,73.84,29000.0,61.4968,61.4968,61.4303,61.4469,29000.0
2012-08-20 14:55:00,73.84,73.87,73.83,73.83,8900.0,61.4469,61.4719,61.4386,61.4386,8900.0
2012-08-20 15:00:00,73.84,73.84,73.81,73.81,22200.0,61.4469,61.4469,61.4219,61.4219,22200.0
2012-08-20 15:05:00,73.82,73.87,73.81,73.85,21400.0,61.4303,61.4719,61.4219,61.4552,21400.0
2012-08-20 15:10:00,73.84,73.85,73.76,73.8,29600.0,61.4469,61.4552,61.3803,61.4136,29600.0
2012-08-20 15:15:00,73.8,73.83,73.79,73.81,11900.0,61.4136,61.4386,61.4053,61.4219,11900.0
2012-08-20 15:20:00,73.81,73.81,73.77,73.79,21300.0,61.4219,61.4219,61.3886,61.4053,21300.0
2012-08-20 15:25:00,73.79,73.84,73.79,73.84,17600.0,61.4053,61.4469,61.4053,61.4469,17600.0
2012-08-20 15:30:00,73.85,73.86,73.77,73.78,36100.0,61.4552,61.4635,61.3886,61.397,36100.0
2012-08-20 15:35:00,73.78,73.86,73.77,73.79,42600.0,61.397,61.4635,61.3886,61.4053,42600.0
2012-08-20 15:40:00,73.79,73.79,73.7,73.74,42700.0,61.4053,61.4053,61.3304,61.3637,42700.0
2012-08-20 15:45:00,73.74,73.82,73.72,73.82,50800.0,61.3637,61.4303,61.347,61.4303,50800.0
2012-08-20 15:50:00,73.82,73.83,73.73,73.78,57200.0,61.4303,61.4386,61.3554,61.397,57200.0
2012-08-20 15:55:00,73.78,73.85,73.77,73.85,118400.0,61.397,61.4552,61.3886,61.4552,118400.0
2012-08-21 09:30:00,74.09,74.36,73.91,74.33,126100.0,61.6549,61.8796,61.5051,61.8547,126100.0
2012-08-21 09:35:00,74.33,74.36,74.0,74.1,102300.0,61.8547,61.8796,61.58,61.6633,102300.0
2012-08-21 09:40:00,74.09,74.17,73.93,74.14,42400.0,61.6549,61.7215,61.5218,61.6965,42400.0
2012-08-21 09:45:00,74.13,74.13,74.03,74.07,57000.0,61.6882,61.6882,61.605,61.6383,57000.0
2012-08-21 09:50:00,74.06,74.1,73.93,74.03,47100.0,61.63,61.6633,61.5218,61.605,47100.0
2012-08-21 09:55:00,74.03,74.05,73.86,73.88,52500.0,61.605,61.6216,61.4635,61.4802,52500.0
2012-08-21 10:00:00,73.89,74.06,73.89,74.0,36100.0,61.4885,61.63,61.4885,61.58,36100.0
2012-08-21 10:05:00,74.02,74.08,73.98,74.03,45300.0,61.5967,61.6466,61.5634,61.605,45300.0
2012-08-21 10:10:00,74.04,74.22,74.03,74.21,61400.0,61.6133,61.7631,61.605,61.7548,61400.0
2012-08-21 10:15:00,74.21,74.3,74.2,74.24,36400.0,61.7548,61.8297,61.7465,61.7798,36400.0
2012-08-21 10:20:00,74.24,74.28,74.11,74.13,28900.0,61.7798,61.813,61.6716,61.6882,28900.0
2012-08-21 10:25:00,74.12,74.13,74.05,74.06,22400.0,61.6799,61.6882,61.6216,61.63,22400.0
2012-08-21 10:30:00,74.07,74.12,73.95,73.95,65600.0,61.6383,61.6799,61.5384,61.5384,65600.0
2012-08-21 10:35:00,73.96,74.06,73.95,74.06,20400.0,61.5468,61.63,61.5384,61.63,20400.0
2012-08-21 10:40:00,74.06,74.07,73.98,74.02,17900.0,61.63,61.6383,61.5634,61.5967,17900.0
2012-08-21 10:45:00,74.03,74.07,73.99,74.0,28700.0,61.605,61.6383,61.5717,61.58,28700.0
2012-08-21 10:50:00,74.03,74.07,73.95,73.98,75100.0,61.605,61.6383,61.5384,61.5634,75100.0
2012-08-21 10:55:00,73.98,73.98,73.9,73.9,41900.0,61.5634,61.5634,61.4968,61.4968,41900.0
2012-08-21 11:00:00,73.91,73.93,73.85,73.87,40500.0,61.5051,61.5218,61.4552,61.4719,40500.0
2012-08-21 11:05:00,73.85,73.86,73.76,73.77,49300.0,61.4552,61.4635,61.3803,61.3886,49300.0
2012-08-21 11:10:00,73.76,73.81,73.75,73.78,30500.0,61.3803,61.4219,61.372,61.397,30500.0
2012-08-21 11:15:00,73.8,73.84,73.77,73.82,28900.0,61.4136,61.4469,61.3886,61.4303,28900.0
2012-08-21 11:20:00,73.83,73.86,73.75,73.8,55000.0,61.4386,61.4635,61.372,61.4136,55000.0
2012-08-21 11:25:00,73.8,73.83,73.71,73.72,22700.0,61.4136,61.4386,61.3387,61.347,22700.0
2012-08-21 11:30:00,73.72,73.8,73.72,73.77,19600.0,61.347,61.4136,61.347,61.3886,19600.0
2012-08-21 11:35:00,73.78,73.78,73.7,73.72,20400.0,61.397,61.397,61.3304,61.347,20400.0
2012-08-21 11:40:00,73.73,73.73,73.6,73.63,27700.0,61.3554,61.3554,61.2472,61.2721,27700.0
2012-08-21 11:45:00,73.63,73.69,73.59,73.67,27100.0,61.2721,61.3221,61.2389,61.3054,27100.0
2012-08-21 11:50:00,73.67,73.72,73.64,73.71,24700.0,61.3054,61.347,61.2805,61.3387,24700.0
2012-08-21 11:55:00,73.7,73.77,73.63,73.7,172600.0,61.3304,61.3886,61.2721,61.3304,172600.0
2012-08-21 12:00:00,73.69,73.72,73.63,73.65,16100.0,61.3221,61.347,61.2721,61.2888,16100.0
2012-08-21 12:05:00,73.63,73.74,73.61,73.74,18800.0,61.2721,61.3637,61.2555,61.3637,18800.0
2012-08-21 12:10:00,73.74,73.8,73.74,73.8,8600.0,61.3637,61.4136,61.3637,61.4136,8600.0
2012-08-21 12:15:00,73.8,73.86,73.79,73.85,53200.0,61.4136,61.4635,61.4053,61.4552,53200.0
2012-08-21 12:20:00,73.84,73.9,73.84,73.86,32800.0,61.4469,61.4968,61.4469,61.4635,32800.0
2012-08-21 12:25:00,73.87,73.92,73.86,73.91,18500.0,61.4719,61.5135,61.4635,61.5051,18500.0
2012-08-21 12:30:00,73.91,73.91,73.85,73.89,28800.0,61.5051,61.5051,61.4552,61.4885,28800.0
2012-08-21 12:35:00,73.9,73.93,73.89,73.91,11100.0,61.4968,61.5218,61.4885,61.5051,11100.0
2012-08-21 12:40:00,73.91,73.92,73.88,73.88,14700.0,61.5051,61.5135,61.4802,61.4802,14700.0
2012-08-21 12:45:00,73.88,73.9,73.79,73.89,19700.0,61.4802,61.4968,61.4053,61.4885,19700.0
2012-08-21 12:50:00,73.89,73.9,73.85,73.88,14900.0,61.4885,61.4968,61.4552,61.4802,14900.0
2012-08-21 12:55:00,73.88,73.91,73.86,73.87,25500.0,61.4802,61.5051,61.4635,61.4719,25500.0
2012-08-21 13:00:00,73.87,73.89,73.85,73.89,30000.0,61.4719,61.4885,61.4552,61.4885,30000.0
2012-08-21 13:05:00,73.89,73.9,73.85,73.88,11000.0,61.4885,61.4968,61.4552,61.4802,11000.0
2012-08-21 13:10:00,73.87,73.88,73.78,73.8,25300.0,61.4719,61.4802,61.397,61.4136,25300.0
2012-08-21 13:15:00,73.8,73.86,73.78,73.79,14000.0,61.4136,61.4635,61.397,61.4053,14000.0
2012-08-21 13:20:00,73.77,73.78,73.71,73.71,14700.0,61.3886,61.397,61.3387,61.3387,14700.0
2012-08-21 13:25:00,73.73,73.73,73.64,73.65,14900.0,61.3554,61.3554,61.2805,61.2888,14900.0
2012-08-21 13:30:00,73.66,73.82,73.65,73.66,10400.0,61.2971,61.4303,61.2888,61.2971,10400.0
2012-08-21 13:35:00,73.67,73.68,73.65,73.65,17000.0,61.3054,61.3137,61.2888,61.2888,17000.0
2012-08-21 13:40:00,73.65,73.65,73.57,73.57,37600.0,61.2888,61.2888,61.2222,61.2222,37600.0
2012-08-21 13:45:00,73.57,73.57,73.4,73.4,68600.0,61.2222,61.2222,61.0807,61.0807,68600.0
2012-08-21 13:50:00,73.41,73.47,73.4,73.45,19300.0,61.0891,61.139,61.0807,61.1224,19300.0
2012-08-21 13:55:00,73.44,73.52,73.43,73.51,19500.0,61.114,61.1806,61.1057,61.1723,19500.0
2012-08-21 14:00:00,73.52,73.52,73.45,73.45,18400.0,61.1806,61.1806,61.1224,61.1224,18400.0
2012-08-21 14:05:00,73.45,73.49,73.43,73.43,14300.0,61.1224,61.1556,61.1057,61.1057,14300.0
2012-08-21 14:10:00,73.42,73.43,73.41,73.42,10800.0,61.0974,61.1057,61.0891,61.0974,10800.0
2012-08-21 14:15:00,73.42,73.43,73.34,73.34,19800.0,61.0974,61.1057,61.0308,61.0308,19800.0
2012-08-21 14:20:00,73.34,73.4,73.31,73.38,20000.0,61.0308,61.0807,61.0058,61.0641,20000.0
2012-08-21 14:25:00,73.38,73.38,73.31,73.33,21600.0,61.0641,61.0641,61.0058,61.0225,21600.0
2012-08-21 14:30:00,73.33,73.36,73.32,73.35,17800.0,61.0225,61.0475,61.0142,61.0391,17800.0
2012-08-21 14:35:00,73.33,73.35,73.3,73.34,46900.0,61.0225,61.0391,60.9975,61.0308,46900.0
2012-08-21 14:40:00,73.35,73.38,73.31,73.31,16300.0,61.0391,61.0641,61.0058,61.0058,16300.0
2012-08-21 14:45:00,73.32,73.39,73.31,73.36,22900.0,61.0142,61.0724,61.0058,61.0475,22900.0
2012-08-21 14:50:00,73.36,73.37,73.34,73.35,13200.0,61.0475,61.0558,61.0308,61.0391,13200.0
2012-08-21 14:55:00,73.35,73.38,73.32,73.34,17900.0,61.0391,61.0641,61.0142,61.0308,17900.0
2012-08-21 15:00:00,73.35,73.37,73.24,73.34,46600.0,61.0391,61.0558,60.9476,61.0308,46600.0
2012-08-21 15:05:00,73.33,73.34,73.26,73.27,27000.0,61.0225,61.0308,60.9642,60.9726,27000.0
2012-08-21 15:10:00,73.26,73.28,73.2,73.21,32900.0,60.9642,60.9809,60.9143,60.9226,32900.0
2012-08-21 15:15:00,73.22,73.23,73.14,73.17,51400.0,60.931,60.9393,60.8644,60.8893,51400.0
2012-08-21 15:20:00,73.16,73.2,73.15,73.15,29500.0,60.881,60.9143,60.8727,60.8727,29500.0
2012-08-21 15:25:00,73.16,73.2,73.15,73.19,30400.0,60.881,60.9143,60.8727,60.906,30400.0
2012-08-21 15:30:00,73.18,73.24,73.12,73.12,37800.0,60.8977,60.9476,60.8477,60.8477,37800.0
2012-08-21 15:35:00,73.14,73.28,73.14,73.26,43400.0,60.8644,60.9809,60.8644,60.9642,43400.0
2012-08-21 15:40:00,73.25,73.32,73.22,73.22,58300.0,60.9559,61.0142,60.931,60.931,58300.0
2012-08-21 15:45:00,73.22,73.32,73.21,73.24,44300.0,60.931,61.0142,60.9226,60.9476,44300.0
2012-08-21 15:50:00,73.25,73.29,73.21,73.26,48500.0,60.9559,60.9892,60.9226,60.9642,48500.0
2012-08-21 15:55:00,73.26,73.29,73.22,73.29,138600.0,60.9642,60.9892,60.931,60.9892,138600.0
2012-08-22 09:30:00,73.34,73.36,73.02,73.16,97900.0,61.0308,61.0475,60.7645,60.881,97900.0
2012-08-22 09:35:00,73.15,73.28,73.04,73.28,45900.0,60.8727,60.9809,60.7812,60.9809,45900.0
2012-08-22 09:40:00,73.28,73.48,73.25,73.42,56800.0,60.9809,61.1473,60.9559,61.0974,56800.0
2012-08-22 09:45:00,73.46,73.54,73.43,73.51,42600.0,61.1307,61.1972,61.1057,61.1723,42600.0
2012-08-22 09:50:00,73.49,73.6,73.47,73.56,93000.0,61.1556,61.2472,61.139,61.2139,93000.0
2012-08-22 09:55:00,73.56,73.58,73.52,73.55,135300.0,61.2139,61.2305,61.1806,61.2056,135300.0
2012-08-22 10:00:00,73.55,73.56,73.45,73.46,162900.0,61.2056,61.2139,61.1224,61.1307,162900.0
2012-08-22 10:05:00,73.47,73.49,73.3,73.4,155100.0,61.139,61.1556,60.9975,61.0807,155100.0
2012-08-22 10:10:00,73.39,73.39,73.21,73.22,217300.0,61.0724,61.0724,60.9226,60.931,217300.0
2012-08-22 10:15:00,73.24,73.24,73.05,73.08,161400.0,60.9476,60.9476,60.7895,60.8144,161400.0
2012-08-22 10:20:00,73.08,73.4,72.97,72.97,200700.0,60.8144,61.0807,60.7229,60.7229,200700.0
2012-08-22 10:25:00,72.98,73.01,72.96,73.0,36100.0,60.7312,60.7562,60.7146,60.7479,36100.0
2012-08-22 10:30:00,73.0,73.02,72.89,72.89,41200.0,60.7479,60.7645,60.6563,60.6563,41200.0
2012-08-22 10:35:00,72.89,72.94,72.83,72.84,48200.0,60.6563,60.6979,60.6064,60.6147,48200.0
2012-08-22 10:40:00,72.84,72.88,72.79,72.79,35100.0,60.6147,60.648,60.5731,60.5731,35100.0
2012-08-22 10:45:00,72.79,72.82,72.7,72.71,110800.0,60.5731,60.5981,60.4982,60.5065,110800.0
2012-08-22 10:50:00,72.73,72.79,72.66,72.7,59200.0,60.5232,60.5731,60.4649,60.4982,59200.0
2012-08-22 10:55:00,72.72,72.75,72.66,72.67,40800.0,60.5149,60.5398,60.4649,60.4733,40800.0
2012-08-22 11:00:00,72.66,72.72,72.64,72.71,47900.0,60.4649,60.5149,60.4483,60.5065,47900.0
2012-08-22 11:05:00,72.72,72.77,72.67,72.69,51500.0,60.5149,60.5565,60.4733,60.4899,51500.0
2012-08-22 11:10:00,72.7,72.72,72.64,72.64,22200.0,60.4982,60.5149,60.4483,60.4483,22200.0
2012-08-22 11:15:00,72.65,72.72,72.64,72.64,27400.0,60.4566,60.5149,60.4483,60.4483,27400.0
2012-08-22 11:20:00,72.64,72.73,72.61,72.65,34300.0,60.4483,60.5232,60.4233,60.4566,34300.0
2012-08-22 11:25:00,72.64,72.65,72.61,72.62,27600.0,60.4483,60.4566,60.4233,60.4317,27600.0
2012-08-22 11:30:00,72.63,72.64,72.6,72.61,13000.0,60.44,60.4483,60.415,60.4233,13000.0
2012-08-22 11:35:00,72.61,72.67,72.6,72.65,42100.0,60.4233,60.4733,60.415,60.4566,42100.0
2012-08-22 11:40:00,72.65,72.7,72.61,72.67,22400.0,60.4566,60.4982,60.4233,60.4733,22400.0
2012-08-22 11:45:00,72.66,72.7,72.64,72.68,29400.0,60.4649,60.4982,60.4483,60.4816,29400.0
2012-08-22 11:50:00,72.7,72.77,72.69,72.74,29600.0,60.4982,60.5565,60.4899,60.5315,29600.0
2012-08-22 11:55:00,72.74,72.79,72.72,72.76,30500.0,60.5315,60.5731,60.5149,60.5482,30500.0
2012-08-22 12:00:00,72.76,72.78,72.68,72.7,42100.0,60.5482,60.5648,60.4816,60.4982,42100.0
2012-08-22 12:05:00,72.72,72.72,72.65,72.65,17300.0,60.5149,60.5149,60.4566,60.4566,17300.0
2012-08-22 12:10:00,72.65,72.68,72.64,72.66,22900.0,60.4566,60.4816,60.4483,60.4649,22900.0
2012-08-22 12:15:00,72.66,72.74,72.64,72.73,18100.0,60.4649,60.5315,60.4483,60.5232,18100.0
2012-08-22 12:20:00,72.73,72.73,72.67,72.71,13700.0,60.5232,60.5232,60.4733,60.5065,13700.0
2012-08-22 12:25:00,72.71,72.71,72.67,72.69,9700.0,60.5065,60.5065,60.4733,60.4899,9700.0
2012-08-22 12:30:00,72.7,72.7,72.59,72.6,41800.0,60.4982,60.4982,60.4067,60.415,41800.0
2012-08-22 12:35:00,72.6,72.62,72.55,72.59,41300.0,60.415,60.4317,60.3734,60.4067,41300.0
2012-08-22 12:40:00,72.58,72.65,72.56,72.65,21400.0,60.3984,60.4566,60.3817,60.4566,21400.0
2012-08-22 12:45:00,72.61,72.64,72.6,72.61,20000.0,60.4233,60.4483,60.415,60.4233,20000.0
2012-08-22 12:50:00,72.61,72.64,72.57,72.58,16700.0,60.4233,60.4483,60.39,60.3984,16700.0
2012-08-22 12:55:00,72.58,72.65,72.57,72.63,19100.0,60.3984,60.4566,60.39,60.44,19100.0
2012-08-22 13:00:00,72.63,72.63,72.58,72.6,25300.0,60.44,60.44,60.3984,60.415,25300.0
2012-08-22 13:05:00,72.6,72.62,72.58,72.61,34500.0,60.415,60.4317,60.3984,60.4233,34500.0
2012-08-22 13:10:00,72.61,72.65,72.6,72.65,15800.0,60.4233,60.4566,60.415,60.4566,15800.0
2012-08-22 13:15:00,72.62,72.62,72.56,72.6,13000.0,60.4317,60.4317,60.3817,60.415,13000.0
2012-08-22 13:20:00,72.61,72.7,72.6,72.68,12200.0,60.4233,60.4982,60.415,60.4816,12200.0
2012-08-22 13:25:00,72.68,72.7,72.63,72.66,26100.0,60.4816,60.4982,60.44,60.4649,26100.0
2012-08-22 13:30:00,72.66,72.67,72.61,72.63,39900.0,60.4649,60.4733,60.4233,60.44,39900.0
2012-08-22 13:35:00,72.63,72.66,72.6,72.65,49500.0,60.44,60.4649,60.415,60.4566,49500.0
2012-08-22 13:40:00,72.66,72.7,72.64,72.64,18300.0,60.4649,60.4982,60.4483,60.4483,18300.0
2012-08-22 13:45:00,72.64,72.67,72.6,72.6,23800.0,60.4483,60.4733,60.415,60.415,23800.0
2012-08-22 13:50:00,72.6,72.62,72.58,72.61,19200.0,60.415,60.4317,60.3984,60.4233,19200.0
2012-08-22 13:55:00,72.61,72.68,72.57,72.65,34400.0,60.4233,60.4816,60.39,60.4566,34400.0
2012-08-22 14:00:00,72.65,72.89,72.65,72.85,73900.0,60.4566,60.6563,60.4566,60.6231,73900.0
2012-08-22 14:05:00,72.86,72.91,72.72,72.77,47000.0,60.6314,60.673,60.5149,60.5565,47000.0
2012-08-22 14:10:00,72.77,72.88,72.74,72.75,32000.0,60.5565,60.648,60.5315,60.5398,32000.0
2012-08-22 14:15:00,72.75,72.83,72.68,72.74,37900.0,60.5398,60.6064,60.4816,60.5315,37900.0
2012-08-22 14:20:00,72.74,72.79,72.67,72.67,28000.0,60.5315,60.5731,60.4733,60.4733,28000.0
2012-08-22 14:25:00,72.69,72.75,72.63,72.74,24500.0,60.4899,60.5398,60.44,60.5315,24500.0
2012-08-22 14:30:00,72.73,72.87,72.69,72.87,33000.0,60.5232,60.6397,60.4899,60.6397,33000.0
2012-08-22 14:35:00,72.87,72.93,72.81,72.88,35800.0,60.6397,60.6896,60.5898,60.648,35800.0
2012-08-22 14:40:00,72.89,72.89,72.79,72.8,49900.0,60.6563,60.6563,60.5731,60.5814,49900.0
2012-08-22 14:45:00,72.81,72.95,72.81,72.87,52700.0,60.5898,60.7063,60.5898,60.6397,52700.0
2012-08-22 14:50:00,72.88,72.93,72.85,72.9,42900.0,60.648,60.6896,60.6231,60.6647,42900.0
2012-08-22 14:55:00,72.89,72.98,72.89,72.94,21900.0,60.6563,60.7312,60.6563,60.6979,21900.0
2012-08-22 15:00:00,72.97,72.97,72.81,72.84,35100.0,60.7229,60.7229,60.5898,60.6147,35100.0
2012-08-22 15:05:00,72.84,72.97,72.84,72.96,26100.0,60.6147,60.7229,60.6147,60.7146,26100.0
2012-08-22 15:10:00,72.99,72.99,72.87,72.87,37800.0,60.7396,60.7396,60.6397,60.6397,37800.0
2012-08-22 15:15:00,72.87,72.9,72.73,72.73,43700.0,60.6397,60.6647,60.5232,60.5232,43700.0
2012-08-22 15:20:00,72.74,72.78,72.7,72.76,27700.0,60.5315,60.5648,60.4982,60.5482,27700.0
2012-08-22 15:25:00,72.75,72.83,72.73,72.78,39400.0,60.5398,60.6064,60.5232,60.5648,39400.0
2012-08-22 15:30:00,72.78,72.84,72.75,72.76,41800.0,60.5648,60.6147,60.5398,60.5482,41800.0
2012-08-22 15:35:00,72.77,72.8,72.69,72.78,50500.0,60.5565,60.5814,60.4899,60.5648,50500.0
2012-08-22 15:40:00,72.78,72.87,72.78,72.82,44900.0,60.5648,60.6397,60.5648,60.5981,44900.0
2012-08-22 15:45:00,72.81,72.85,72.73,72.85,66300.0,60.5898,60.6231,60.5232,60.6231,66300.0
2012-08-22 15:50:00,72.85,72.9,72.82,72.87,90400.0,60.6231,60.6647,60.5981,60.6397,90400.0
2012-08-22 15:55:00,72.87,72.87,72.8,72.81,138700.0,60.6397,60.6397,60.5814,60.5898,138700.0
2012-08-23 09:30:00,72.1,72.15,71.56,71.56,268200.0,59.9989,60.0405,59.5496,59.5496,268200.0
2012-08-23 09:35:00,71.58,71.62,71.41,71.51,180400.0,59.5662,59.5995,59.4247,59.508,180400.0
2012-08-23 09:40:00,71.52,71.56,71.29,71.3,243600.0,59.5163,59.5496,59.3249,59.3332,243600.0
2012-08-23 09:45:00,71.31,71.31,71.01,71.07,317800.0,59.3415,59.3415,59.0919,59.1418,317800.0
2012-08-23 09:50:00,71.09,71.23,71.06,71.15,144600.0,59.1584,59.2749,59.1335,59.2084,144600.0
2012-08-23 09:55:00,71.14,71.2,71.0,71.01,174200.0,59.2001,59.25,59.0836,59.0919,174200.0
2012-08-23 10:00:00,71.02,71.14,70.92,70.92,156100.0,59.1002,59.2001,59.017,59.017,156100.0
2012-08-23 10:05:00,70.93,71.01,70.81,70.92,168100.0,59.0253,59.0919,58.9254,59.017,168100.0
2012-08-23 10:10:00,70.93,70.97,70.89,70.92,156000.0,59.0253,59.0586,58.992,59.017,156000.0
2012-08-23 10:15:00,70.91,70.93,70.68,70.68,213500.0,59.0087,59.0253,58.8173,58.8173,213500.0
2012-08-23 10:20:00,70.68,70.96,70.68,70.96,159800.0,58.8173,59.0503,58.8173,59.0503,159800.0
2012-08-23 10:25:00,70.96,71.05,70.93,70.99,84400.0,59.0503,59.1252,59.0253,59.0752,84400.0
2012-08-23 10:30:00,70.98,71.06,70.95,71.02,96700.0,59.0669,59.1335,59.0419,59.1002,96700.0
2012-08-23 10:35:00,71.03,71.05,70.96,71.02,81200.0,59.1085,59.1252,59.0503,59.1002,81200.0
2012-08-23 10:40:00,71.02,71.02,70.93,71.01,57100.0,59.1002,59.1002,59.0253,59.0919,57100.0
2012-08-23 10:45:00,71.02,71.08,70.99,71.08,101900.0,59.1002,59.1501,59.0752,59.1501,101900.0
2012-08-23 10:50:00,71.08,71.08,70.99,70.99,67200.0,59.1501,59.1501,59.0752,59.0752,67200.0
2012-08-23 10:55:00,71.01,71.02,70.9,70.94,49000.0,59.0919,59.1002,59.0003,59.0336,49000.0
2012-08-23 11:00:00,70.94,70.96,70.73,70.76,230800.0,59.0336,59.0503,58.8589,58.8838,230800.0
2012-08-23 11:05:00,70.77,70.86,70.77,70.83,55200.0,58.8922,58.967,58.8922,58.9421,55200.0
2012-08-23 11:10:00,70.83,70.86,70.76,70.84,93500.0,58.9421,58.967,58.8838,58.9504,93500.0
2012-08-23 11:15:00,70.83,71.03,70.83,70.96,76200.0,58.9421,59.1085,58.9421,59.0503,76200.0
2012-08-23 11:20:00,70.97,71.01,70.84,71.01,60100.0,59.0586,59.0919,58.9504,59.0919,60100.0
2012-08-23 11:25:00,71.01,71.05,70.99,71.02,33900.0,59.0919,59.1252,59.0752,59.1002,33900.0
2012-08-23 11:30:00,71.01,71.03,70.91,70.97,102500.0,59.0919,59.1085,59.0087,59.0586,102500.0
2012-08-23 11:35:00,70.97,71.03,70.96,70.97,31900.0,59.0586,59.1085,59.0503,59.0586,31900.0
2012-08-23 11:40:00,70.96,71.02,70.93,71.01,23100.0,59.0503,59.1002,59.0253,59.0919,23100.0
2012-08-23 11:45:00,71.01,71.03,70.98,71.0,44700.0,59.0919,59.1085,59.0669,59.0836,44700.0
2012-08-23 11:50:00,70.99,71.01,70.98,71.0,50300.0,59.0752,59.0919,59.0669,59.0836,50300.0
2012-08-23 11:55:00,71.0,71.0,70.98,71.0,72800.0,59.0836,59.0836,59.0669,59.0836,72800.0
2012-08-23 12:00:00,70.99,71.0,70.94,70.96,128600.0,59.0752,59.0836,59.0336,59.0503,128600.0
2012-08-23 12:05:00,70.96,71.02,70.95,71.01,55100.0,59.0503,59.1002,59.0419,59.0919,55100.0
2012-08-23 12:10:00,71.02,71.05,70.97,70.99,58100.0,59.1002,59.1252,59.0586,59.0752,58100.0
2012-08-23 12:15:00,71.0,71.03,70.96,71.02,40400.0,59.0836,59.1085,59.0503,59.1002,40400.0
2012-08-23 12:20:00,71.01,71.02,70.95,71.0,80400.0,59.0919,59.1002,59.0419,59.0836,80400.0
2012-08-23 12:25:00,71.0,71.01,70.96,71.0,79100.0,59.0836,59.0919,59.0503,59.0836,79100.0
2012-08-23 12:30:00,70.99,71.0,70.93,70.95,38300.0,59.0752,59.0836,59.0253,59.0419,38300.0
2012-08-23 12:35:00,70.94,70.95,70.92,70.94,30600.0,59.0336,59.0419,59.017,59.0336,30600.0
2012-08-23 12:40:00,70.94,70.95,70.91,70.92,57500.0,59.0336,59.0419,59.0087,59.017,57500.0
2012-08-23 12:45:00,70.93,70.94,70.9,70.93,25800.0,59.0253,59.0336,59.0003,59.0253,25800.0
2012-08-23 12:50:00,70.92,71.0,70.91,70.94,33700.0,59.017,59.0836,59.0087,59.0336,33700.0
2012-08-23 12:55:00,70.94,70.96,70.9,70.96,23200.0,59.0336,59.0503,59.0003,59.0503,23200.0
2012-08-23 13:00:00,70.96,70.99,70.93,70.99,56100.0,59.0503,59.0752,59.0253,59.0752,56100.0
2012-08-23 13:05:00,70.99,71.0,70.96,70.98,63600.0,59.0752,59.0836,59.0503,59.0669,63600.0
2012-08-23 13:10:00,70.97,71.0,70.9,70.9,65300.0,59.0586,59.0836,59.0003,59.0003,65300.0
2012-08-23 13:15:00,70.92,70.92,70.86,70.86,77500.0,59.017,59.017,58.967,58.967,77500.0
2012-08-23 13:20:00,70.86,70.88,70.86,70.86,47600.0,58.967,58.9837,58.967,58.967,47600.0
2012-08-23 13:25:00,70.86,70.91,70.82,70.85,133600.0,58.967,59.0087,58.9338,58.9587,133600.0
2012-08-23 13:30:00,70.86,70.86,70.8,70.85,45300.0,58.967,58.967,58.9171,58.9587,45300.0
2012-08-23 13:35:00,70.86,70.88,70.82,70.83,40500.0,58.967,58.9837,58.9338,58.9421,40500.0
2012-08-23 13:40:00,70.83,70.87,70.81,70.82,27000.0,58.9421,58.9754,58.9254,58.9338,27000.0
2012-08-23 13:45:00,70.81,70.83,70.81,70.82,46100.0,58.9254,58.9421,58.9254,58.9338,46100.0
2012-08-23 13:50:00,70.82,70.85,70.8,70.81,130600.0,58.9338,58.9587,58.9171,58.9254,130600.0
2012-08-23 13:55:00,70.82,70.82,70.77,70.78,53600.0,58.9338,58.9338,58.8922,58.9005,53600.0
2012-08-23 14:00:00,70.77,70.78,70.71,70.73,77200.0,58.8922,58.9005,58.8422,58.8589,77200.0
2012-08-23 14:05:00,70.74,70.76,70.7,70.73,60200.0,58.8672,58.8838,58.8339,58.8589,60200.0
2012-08-23 14:10:00,70.74,70.76,70.68,70.7,117800.0,58.8672,58.8838,58.8173,58.8339,117800.0
2012-08-23 14:15:00,70.7,70.73,70.65,70.67,133500.0,58.8339,58.8589,58.7923,58.8089,133500.0
2012-08-23 14:20:00,70.67,70.71,70.62,70.65,52500.0,58.8089,58.8422,58.7673,58.7923,52500.0
2012-08-23 14:25:00,70.65,70.71,70.61,70.62,87400.0,58.7923,58.8422,58.759,58.7673,87400.0
2012-08-23 14:30:00,70.64,70.64,70.62,70.63,32800.0,58.784,58.784,58.7673,58.7757,32800.0
2012-08-23 14:35:00,70.62,70.69,70.62,70.66,48800.0,58.7673,58.8256,58.7673,58.8006,48800.0
2012-08-23 14:40:00,70.67,70.74,70.66,70.73,108600.0,58.8089,58.8672,58.8006,58.8589,108600.0
2012-08-23 14:45:00,70.73,70.76,70.7,70.71,49300.0,58.8589,58.8838,58.8339,58.8422,49300.0
2012-08-23 14:50:00,70.72,70.72,70.65,70.67,54400.0,58.8505,58.8505,58.7923,58.8089,54400.0
2012-08-23 14:55:00,70.67,70.68,70.56,70.58,99800.0,58.8089,58.8173,58.7174,58.734,99800.0
2012-08-23 15:00:00,70.58,70.6,70.55,70.57,61500.0,58.734,58.7507,58.7091,58.7257,61500.0
2012-08-23 15:05:00,70.58,70.58,70.5,70.53,247200.0,58.734,58.734,58.6675,58.6924,247200.0
2012-08-23 15:10:00,70.53,70.54,70.35,70.4,221500.0,58.6924,58.7008,58.5426,58.5843,221500.0
2012-08-23 15:15:00,70.39,70.46,70.25,70.25,254200.0,58.5759,58.6342,58.4594,58.4594,254200.0
2012-08-23 15:20:00,70.25,70.28,70.02,70.05,276800.0,58.4594,58.4844,58.268,58.293,276800.0
2012-08-23 15:25:00,70.05,70.13,70.02,70.06,246800.0,58.293,58.3596,58.268,58.3013,246800.0
2012-08-23 15:30:00,70.06,70.15,70.05,70.15,163900.0,58.3013,58.3762,58.293,58.3762,163900.0
2012-08-23 15:35:00,70.15,70.29,70.15,70.23,208800.0,58.3762,58.4927,58.3762,58.4428,208800.0
2012-08-23 15:40:00,70.23,70.29,70.22,70.25,185800.0,58.4428,58.4927,58.4345,58.4594,185800.0
2012-08-23 15:45:00,70.26,70.36,70.26,70.31,261300.0,58.4678,58.551,58.4678,58.5094,261300.0
2012-08-23 15:50:00,70.31,70.35,70.21,70.25,281300.0,58.5094,58.5426,58.4261,58.4594,281300.0
2012-08-23 15:55:00,70.25,70.36,70.24,70.36,432900.0,58.4594,58.551,58.4511,58.551,432900.0
2012-08-24 09:30:00,70.32,70.9,70.32,70.76,202600.0,58.5177,59.0003,58.5177,58.8838,202600.0
2012-08-24 09:35:00,70.68,71.0,70.48,70.56,195600.0,58.8173,59.0836,58.6508,58.7174,195600.0
2012-08-24 09:40:00,70.53,70.68,70.32,70.35,175000.0,58.6924,58.8173,58.5177,58.5426,175000.0
2012-08-24 09:45:00,70.33,70.42,70.24,70.39,120000.0,58.526,58.6009,58.4511,58.5759,120000.0
2012-08-24 09:50:00,70.38,70.41,70.21,70.24,120000.0,58.5676,58.5926,58.4261,58.4511,120000.0
2012-08-24 09:55:00,70.23,70.25,70.05,70.1,142200.0,58.4428,58.4594,58.293,58.3346,142200.0
2012-08-24 10:00:00,70.11,70.3,70.09,70.27,88200.0,58.3429,58.501,58.3263,58.4761,88200.0
2012-08-24 10:05:00,70.27,70.32,70.27,70.29,80400.0,58.4761,58.5177,58.4761,58.4927,80400.0
2012-08-24 10:10:00,70.28,70.47,70.27,70.47,82800.0,58.4844,58.6425,58.4761,58.6425,82800.0
2012-08-24 10:15:00,70.48,70.59,70.47,70.51,72800.0,58.6508,58.7424,58.6425,58.6758,72800.0
2012-08-24 10:20:00,70.51,70.52,70.42,70.47,74000.0,58.6758,58.6841,58.6009,58.6425,74000.0
2012-08-24 10:25:00,70.45,70.5,70.45,70.46,43100.0,58.6259,58.6675,58.6259,58.6342,43100.0
2012-08-24 10:30:00,70.45,70.53,70.45,70.52,72300.0,58.6259,58.6924,58.6259,58.6841,72300.0
2012-08-24 10:35:00,70.5,70.62,70.46,70.61,76600.0,58.6675,58.7673,58.6342,58.759,76600.0
2012-08-24 10:40:00,70.61,70.63,70.53,70.56,54600.0,58.759,58.7757,58.6924,58.7174,54600.0
2012-08-24 10:45:00,70.58,70.69,70.54,70.54,56500.0,58.734,58.8256,58.7008,58.7008,56500.0
2012-08-24 10:50:00,70.53,70.61,70.49,70.49,45600.0,58.6924,58.759,58.6591,58.6591,45600.0
2012-08-24 10:55:00,70.48,70.5,70.46,70.48,27100.0,58.6508,58.6675,58.6342,58.6508,27100.0
2012-08-24 11:00:00,70.47,70.62,70.47,70.62,51600.0,58.6425,58.7673,58.6425,58.7673,51600.0
2012-08-24 11:05:00,70.62,70.78,70.62,70.67,71000.0,58.7673,58.9005,58.7673,58.8089,71000.0
2012-08-24 11:10:00,70.68,70.72,70.65,70.68,34200.0,58.8173,58.8505,58.7923,58.8173,34200.0
2012-08-24 11:15:00,70.69,70.99,70.69,70.95,83400.0,58.8256,59.0752,58.8256,59.0419,83400.0
2012-08-24 11:20:00,70.95,70.99,70.82,70.84,89000.0,59.0419,59.0752,58.9338,58.9504,89000.0
2012-08-24 11:25:00,70.85,70.91,70.82,70.84,44600.0,58.9587,59.0087,58.9338,58.9504,44600.0
2012-08-24 11:30:00,70.82,70.85,70.78,70.79,52300.0,58.9338,58.9587,58.9005,58.9088,52300.0
2012-08-24 11:35:00,70.77,70.8,70.75,70.76,25200.0,58.8922,58.9171,58.8755,58.8838,25200.0
2012-08-24 11:40:00,70.75,70.75,70.59,70.61,54600.0,58.8755,58.8755,58.7424,58.759,54600.0
2012-08-24 11:45:00,70.6,70.65,70.57,70.6,58000.0,58.7507,58.7923,58.7257,58.7507,58000.0
2012-08-24 11:50:00,70.6,70.63,70.57,70.57,48900.0,58.7507,58.7757,58.7257,58.7257,48900.0
2012-08-24 11:55:00,70.57,70.62,70.57,70.6,41600.0,58.7257,58.7673,58.7257,58.7507,41600.0
2012-08-24 12:00:00,70.61,70.66,70.6,70.64,45300.0,58.759,58.8006,58.7507,58.784,45300.0
2012-08-24 12:05:00,70.64,70.7,70.64,70.64,21100.0,58.784,58.8339,58.784,58.784,21100.0
2012-08-24 12:10:00,70.65,70.66,70.59,70.61,26200.0,58.7923,58.8006,58.7424,58.759,26200.0
2012-08-24 12:15:00,70.61,70.62,70.58,70.59,25300.0,58.759,58.7673,58.734,58.7424,25300.0
2012-08-24 12:20:00,70.59,70.64,70.59,70.63,23300.0,58.7424,58.784,58.7424,58.7757,23300.0
2012-08-24 12:25:00,70.62,70.64,70.6,70.64,24600.0,58.7673,58.784,58.7507,58.784,24600.0
2012-08-24 12:30:00,70.65,70.66,70.61,70.64,21100.0,58.7923,58.8006,58.759,58.784,21100.0
2012-08-24 12:35:00,70.65,70.66,70.62,70.66,16700.0,58.7923,58.8006,58.7673,58.8006,16700.0
2012-08-24 12:40:00,70.64,70.75,70.64,70.75,24500.0,58.784,58.8755,58.784,58.8755,24500.0
2012-08-24 12:45:00,70.75,70.78,70.69,70.72,37300.0,58.8755,58.9005,58.8256,58.8505,37300.0
2012-08-24 12:50:00,70.71,70.74,70.69,70.69,46600.0,58.8422,58.8672,58.8256,58.8256,46600.0
2012-08-24 12:55:00,70.7,70.74,70.67,70.74,65800.0,58.8339,58.8672,58.8089,58.8672,65800.0
2012-08-24 13:00:00,70.74,70.84,70.73,70.82,43400.0,58.8672,58.9504,58.8589,58.9338,43400.0
2012-08-24 13:05:00,70.81,70.9,70.78,70.9,55500.0,58.9254,59.0003,58.9005,59.0003,55500.0
2012-08-24 13:10:00,70.9,70.96,70.86,70.95,74000.0,59.0003,59.0503,58.967,59.0419,74000.0
2012-08-24 13:15:00,70.95,70.97,70.92,70.97,46700.0,59.0419,59.0586,59.017,59.0586,46700.0
2012-08-24 13:20:00,70.97,70.97,70.94,70.95,24900.0,59.0586,59.0586,59.0336,59.0419,24900.0
2012-08-24 13:25:00,70.96,70.96,70.94,70.95,14400.0,59.0503,59.0503,59.0336,59.0419,14400.0
2012-08-24 13:30:00,70.95,71.0,70.95,71.0,57000.0,59.0419,59.0836,59.0419,59.0836,57000.0
2012-08-24 13:35:00,70.99,71.0,70.97,71.0,18600.0,59.0752,59.0836,59.0586,59.0836,18600.0
2012-08-24 13:40:00,71.0,71.1,70.99,71.08,40800.0,59.0836,59.1668,59.0752,59.1501,40800.0
2012-08-24 13:45:00,71.08,71.11,71.02,71.02,58600.0,59.1501,59.1751,59.1002,59.1002,58600.0
2012-08-24 13:50:00,71.03,71.04,71.0,71.0,39100.0,59.1085,59.1168,59.0836,59.0836,39100.0
2012-08-24 13:55:00,71.0,71.03,70.97,71.02,50300.0,59.0836,59.1085,59.0586,59.1002,50300.0
2012-08-24 14:00:00,71.01,71.08,71.0,71.01,43000.0,59.0919,59.1501,59.0836,59.0919,43000.0
2012-08-24 14:05:00,71.02,71.03,70.99,71.02,32000.0,59.1002,59.1085,59.0752,59.1002,32000.0
2012-08-24 14:10:00,71.02,71.02,70.99,71.0,23400.0,59.1002,59.1002,59.0752,59.0836,23400.0
2012-08-24 14:15:00,71.0,71.02,70.99,71.0,21700.0,59.0836,59.1002,59.0752,59.0836,21700.0
2012-08-24 14:20:00,71.0,71.06,70.99,71.01,58300.0,59.0836,59.1335,59.0752,59.0919,58300.0
2012-08-24 14:25:00,71.01,71.02,70.92,70.96,48100.0,59.0919,59.1002,59.017,59.0503,48100.0
2012-08-24 14:30:00,70.96,71.03,70.95,71.02,32600.0,59.0503,59.1085,59.0419,59.1002,32600.0
2012-08-24 14:35:00,71.02,71.03,70.99,71.01,41300.0,59.1002,59.1085,59.0752,59.0919,41300.0
2012-08-24 14:40:00,71.01,71.03,71.0,71.01,30300.0,59.0919,59.1085,59.0836,59.0919,30300.0
2012-08-24 14:45:00,71.01,71.03,70.99,71.03,30000.0,59.0919,59.1085,59.0752,59.1085,30000.0
2012-08-24 14:50:00,71.03,71.03,70.99,71.01,39600.0,59.1085,59.1085,59.0752,59.0919,39600.0
2012-08-24 14:55:00,71.01,71.06,71.0,71.05,37600.0,59.0919,59.1335,59.0836,59.1252,37600.0
2012-08-24 15:00:00,71.05,71.07,70.99,71.02,94100.0,59.1252,59.1418,59.0752,59.1002,94100.0
2012-08-24 15:05:00,71.02,71.03,70.99,71.0,50000.0,59.1002,59.1085,59.0752,59.0836,50000.0
2012-08-24 15:10:00,71.01,71.06,71.0,71.06,44600.0,59.0919,59.1335,59.0836,59.1335,44600.0
2012-08-24 15:15:00,71.05,71.12,71.03,71.1,61400.0,59.1252,59.1834,59.1085,59.1668,61400.0
2012-08-24 15:20:00,71.11,71.11,71.07,71.11,53000.0,59.1751,59.1751,59.1418,59.1751,53000.0
2012-08-24 15:25:00,71.11,71.15,71.11,71.13,52300.0,59.1751,59.2084,59.1751,59.1917,52300.0
2012-08-24 15:30:00,71.13,71.13,71.03,71.06,94600.0,59.1917,59.1917,59.1085,59.1335,94600.0
2012-08-24 15:35:00,71.05,71.11,71.02,71.09,61400.0,59.1252,59.1751,59.1002,59.1584,61400.0
2012-08-24 15:40:00,71.1,71.14,71.06,71.09,100600.0,59.1668,59.2001,59.1335,59.1584,100600.0
2012-08-24 15:45:00,71.1,71.17,71.06,71.07,99500.0,59.1668,59.225,59.1335,59.1418,99500.0
2012-08-24 15:50:00,71.07,71.09,70.99,71.06,186900.0,59.1418,59.1584,59.0752,59.1335,186900.0
2012-08-24 15:55:00,71.05,71.11,71.05,71.08,222900.0,59.1252,59.1751,59.1252,59.1501,222900.0
2012-08-27 09:30:00,70.95,71.04,70.91,70.97,122900.0,59.0419,59.1168,59.0087,59.0586,122900.0
2012-08-27 09:35:00,71.0,71.09,70.95,71.0,113500.0,59.0836,59.1584,59.0419,59.0836,113500.0
2012-08-27 09:40:00,71.0,71.03,70.92,70.98,108300.0,59.0836,59.1085,59.017,59.0669,108300.0
2012-08-27 09:45:00,70.98,71.0,70.88,70.91,104500.0,59.0669,59.0836,58.9837,59.0087,104500.0
2012-08-27 09:50:00,70.92,71.01,70.89,70.97,94100.0,59.017,59.0919,58.992,59.0586,94100.0
2012-08-27 09:55:00,70.97,71.02,70.97,71.0,40700.0,59.0586,59.1002,59.0586,59.0836,40700.0
2012-08-27 10:00:00,71.0,71.02,70.97,71.01,45000.0,59.0836,59.1002,59.0586,59.0919,45000.0
2012-08-27 10:05:00,71.01,71.13,70.99,71.1,61400.0,59.0919,59.1917,59.0752,59.1668,61400.0
2012-08-27 10:10:00,71.11,71.15,71.08,71.11,32300.0,59.1751,59.2084,59.1501,59.1751,32300.0
2012-08-27 10:15:00,71.13,71.18,71.1,71.12,25300.0,59.1917,59.2333,59.1668,59.1834,25300.0
2012-08-27 10:20:00,71.12,71.17,71.08,71.17,25700.0,59.1834,59.225,59.1501,59.225,25700.0
2012-08-27 10:25:00,71.15,71.17,71.08,71.15,32700.0,59.2084,59.225,59.1501,59.2084,32700.0
2012-08-27 10:30:00,71.17,71.18,71.12,71.13,24600.0,59.225,59.2333,59.1834,59.1917,24600.0
2012-08-27 10:35:00,71.13,71.23,71.12,71.19,27100.0,59.1917,59.2749,59.1834,59.2417,27100.0
2012-08-27 10:40:00,71.19,71.24,71.13,71.22,24300.0,59.2417,59.2833,59.1917,59.2666,24300.0
2012-08-27 10:45:00,71.22,71.28,71.19,71.28,34000.0,59.2666,59.3166,59.2417,59.3166,34000.0
2012-08-27 10:50:00,71.25,71.32,71.25,71.27,36500.0,59.2916,59.3498,59.2916,59.3082,36500.0
2012-08-27 10:55:00,71.27,71.34,71.23,71.31,54000.0,59.3082,59.3665,59.2749,59.3415,54000.0
2012-08-27 11:00:00,71.3,71.33,71.29,71.32,29300.0,59.3332,59.3582,59.3249,59.3498,29300.0
2012-08-27 11:05:00,71.33,71.45,71.33,71.45,65800.0,59.3582,59.458,59.3582,59.458,65800.0
2012-08-27 11:10:00,71.44,71.46,71.35,71.36,38900.0,59.4497,59.4663,59.3748,59.3831,38900.0
2012-08-27 11:15:00,71.36,71.52,71.36,71.5,49000.0,59.3831,59.5163,59.3831,59.4996,49000.0
2012-08-27 11:20:00,71.5,71.54,71.49,71.53,57100.0,59.4996,59.5329,59.4913,59.5246,57100.0
2012-08-27 11:25:00,71.54,71.63,71.53,71.63,45400.0,59.5329,59.6078,59.5246,59.6078,45400.0
2012-08-27 11:30:00,71.63,71.71,71.54,71.56,66600.0,59.6078,59.6744,59.5329,59.5496,66600.0
2012-08-27 11:35:00,71.55,71.57,71.51,71.53,29900.0,59.5412,59.5579,59.508,59.5246,29900.0
2012-08-27 11:40:00,71.52,71.56,71.48,71.56,26200.0,59.5163,59.5496,59.483,59.5496,26200.0
2012-08-27 11:45:00,71.55,71.61,71.54,71.6,28700.0,59.5412,59.5912,59.5329,59.5828,28700.0
2012-08-27 11:50:00,71.6,71.65,71.56,71.64,23200.0,59.5828,59.6245,59.5496,59.6161,23200.0
2012-08-27 11:55:00,71.61,71.62,71.54,71.54,36000.0,59.5912,59.5995,59.5329,59.5329,36000.0
2012-08-27 12:00:00,71.54,71.59,71.52,71.54,20100.0,59.5329,59.5745,59.5163,59.5329,20100.0
2012-08-27 12:05:00,71.54,71.58,71.51,71.56,12700.0,59.5329,59.5662,59.508,59.5496,12700.0
2012-08-27 12:10:00,71.57,71.62,71.57,71.59,25200.0,59.5579,59.5995,59.5579,59.5745,25200.0
2012-08-27 12:15:00,71.59,71.64,71.55,71.55,27400.0,59.5745,59.6161,59.5412,59.5412,27400.0
2012-08-27 12:20:00,71.57,71.6,71.54,71.55,21700.0,59.5579,59.5828,59.5329,59.5412,21700.0
2012-08-27 12:25:00,71.56,71.56,71.5,71.53,26200.0,59.5496,59.5496,59.4996,59.5246,26200.0
2012-08-27 12:30:00,71.55,71.6,71.52,71.6,17600.0,59.5412,59.5828,59.5163,59.5828,17600.0
2012-08-27 12:35:00,71.6,71.65,71.59,71.61,24800.0,59.5828,59.6245,59.5745,59.5912,24800.0
2012-08-27 12:40:00,71.62,71.68,71.6,71.66,26700.0,59.5995,59.6494,59.5828,59.6328,26700.0
2012-08-27 12:45:00,71.65,71.68,71.64,71.68,23700.0,59.6245,59.6494,59.6161,59.6494,23700.0
2012-08-27 12:50:00,71.68,71.71,71.65,71.7,14900.0,59.6494,59.6744,59.6245,59.6661,14900.0
2012-08-27 12:55:00,71.7,71.7,71.68,71.7,18700.0,59.6661,59.6661,59.6494,59.6661,18700.0
2012-08-27 13:00:00,71.69,71.7,71.68,71.7,18200.0,59.6577,59.6661,59.6494,59.6661,18200.0
2012-08-27 13:05:00,71.7,71.7,71.66,71.66,28600.0,59.6661,59.6661,59.6328,59.6328,28600.0
2012-08-27 13:10:00,71.66,71.7,71.64,71.7,27300.0,59.6328,59.6661,59.6161,59.6661,27300.0
2012-08-27 13:15:00,71.7,71.74,71.7,71.74,32400.0,59.6661,59.6994,59.6661,59.6994,32400.0
2012-08-27 13:20:00,71.74,71.75,71.73,71.74,19400.0,59.6994,59.7077,59.691,59.6994,19400.0
2012-08-27 13:25:00,71.74,71.78,71.73,71.78,22200.0,59.6994,59.7326,59.691,59.7326,22200.0
2012-08-27 13:30:00,71.76,71.78,71.65,71.66,27000.0,59.716,59.7326,59.6245,59.6328,27000.0
2012-08-27 13:35:00,71.66,71.66,71.53,71.53,39700.0,59.6328,59.6328,59.5246,59.5246,39700.0
2012-08-27 13:40:00,71.53,71.55,71.47,71.5,55900.0,59.5246,59.5412,59.4747,59.4996,55900.0
2012-08-27 13:45:00,71.5,71.51,71.47,71.49,18500.0,59.4996,59.508,59.4747,59.4913,18500.0
2012-08-27 13:50:00,71.5,71.52,71.47,71.49,30000.0,59.4996,59.5163,59.4747,59.4913,30000.0
2012-08-27 13:55:00,71.48,71.51,71.47,71.5,21200.0,59.483,59.508,59.4747,59.4996,21200.0
2012-08-27 14:00:00,71.5,71.53,71.47,71.49,53400.0,59.4996,59.5246,59.4747,59.4913,53400.0
2012-08-27 14:05:00,71.49,71.49,71.45,71.45,29700.0,59.4913,59.4913,59.458,59.458,29700.0
2012-08-27 14:10:00,71.46,71.49,71.45,71.45,23600.0,59.4663,59.4913,59.458,59.458,23600.0
2012-08-27 14:15:00,71.45,71.48,71.4,71.44,28200.0,59.458,59.483,59.4164,59.4497,28200.0
2012-08-27 14:20:00,71.45,71.51,71.45,71.49,25300.0,59.458,59.508,59.458,59.4913,25300.0
2012-08-27 14:25:00,71.49,71.5,71.46,71.5,25700.0,59.4913,59.4996,59.4663,59.4996,25700.0
2012-08-27 14:30:00,71.5,71.56,71.49,71.56,21900.0,59.4996,59.5496,59.4913,59.5496,21900.0
2012-08-27 14:35:00,71.55,71.63,71.55,71.62,22000.0,59.5412,59.6078,59.5412,59.5995,22000.0
2012-08-27 14:40:00,71.62,71.62,71.55,71.56,26300.0,59.5995,59.5995,59.5412,59.5496,26300.0
2012-08-27 14:45:00,71.55,71.57,71.51,71.57,20100.0,59.5412,59.5579,59.508,59.5579,20100.0
2012-08-27 14:50:00,71.56,71.61,71.56,71.6,16700.0,59.5496,59.5912,59.5496,59.5828,16700.0
2012-08-27 14:55:00,71.6,71.62,71.54,71.56,37000.0,59.5828,59.5995,59.5329,59.5496,37000.0
2012-08-27 15:00:00,71.58,71.58,71.49,71.54,119900.0,59.5662,59.5662,59.4913,59.5329,119900.0
2012-08-27 15:05:00,71.52,71.54,71.5,71.53,30600.0,59.5163,59.5329,59.4996,59.5246,30600.0
2012-08-27 15:10:00,71.53,71.53,71.47,71.53,30100.0,59.5246,59.5246,59.4747,59.5246,30100.0
2012-08-27 15:15:00,71.53,71.57,71.51,71.57,21500.0,59.5246,59.5579,59.508,59.5579,21500.0
2012-08-27 15:20:00,71.56,71.56,71.5,71.54,27800.0,59.5496,59.5496,59.4996,59.5329,27800.0
2012-08-27 15:25:00,71.53,71.55,71.5,71.5,33300.0,59.5246,59.5412,59.4996,59.4996,33300.0
2012-08-27 15:30:00,71.51,71.53,71.46,71.47,37300.0,59.508,59.5246,59.4663,59.4747,37300.0
2012-08-27 15:35:00,71.47,71.51,71.4,71.42,63800.0,59.4747,59.508,59.4164,59.4331,63800.0
2012-08-27 15:40:00,71.42,71.45,71.4,71.42,54100.0,59.4331,59.458,59.4164,59.4331,54100.0
2012-08-27 15:45:00,71.4,71.44,71.37,71.42,68700.0,59.4164,59.4497,59.3915,59.4331,68700.0
2012-08-27 15:50:00,71.42,71.44,71.37,71.38,82900.0,59.4331,59.4497,59.3915,59.3998,82900.0
2012-08-27 15:55:00,71.38,71.43,71.35,71.38,205200.0,59.3998,59.4414,59.3748,59.3998,205200.0
2012-08-28 09:30:00,71.18,71.24,71.05,71.23,66700.0,59.2333,59.2833,59.1252,59.2749,66700.0
2012-08-28 09:35:00,71.17,71.28,71.09,71.25,39000.0,59.225,59.3166,59.1584,59.2916,39000.0
2012-08-28 09:40:00,71.28,71.37,71.17,71.22,22200.0,59.3166,59.3915,59.225,59.2666,22200.0
2012-08-28 09:45:00,71.26,71.38,71.25,71.35,20300.0,59.2999,59.3998,59.2916,59.3748,20300.0
2012-08-28 09:50:00,71.37,71.44,71.29,71.34,185600.0,59.3915,59.4497,59.3249,59.3665,185600.0
2012-08-28 09:55:00,71.32,71.43,71.27,71.4,76300.0,59.3498,59.4414,59.3082,59.4164,76300.0
2012-08-28 10:00:00,71.4,71.48,71.26,71.41,71300.0,59.4164,59.483,59.2999,59.4247,71300.0
2012-08-28 10:05:00,71.41,71.47,71.36,71.41,58600.0,59.4247,59.4747,59.3831,59.4247,58600.0
2012-08-28 10:10:00,71.41,71.51,71.38,71.43,63700.0,59.4247,59.508,59.3998,59.4414,63700.0
2012-08-28 10:15:00,71.43,71.45,71.36,71.4,28800.0,59.4414,59.458,59.3831,59.4164,28800.0
2012-08-28 10:20:00,71.4,71.58,71.4,71.51,34200.0,59.4164,59.5662,59.4164,59.508,34200.0
2012-08-28 10:25:00,71.52,71.56,71.51,71.53,25500.0,59.5163,59.5496,59.508,59.5246,25500.0
2012-08-28 10:30:00,71.52,71.63,71.52,71.58,60300.0,59.5163,59.6078,59.5163,59.5662,60300.0
2012-08-28 10:35:00,71.58,71.71,71.58,71.71,47400.0,59.5662,59.6744,59.5662,59.6744,47400.0
2012-08-28 10:40:00,71.68,71.71,71.61,71.61,40500.0,59.6494,59.6744,59.5912,59.5912,40500.0
2012-08-28 10:45:00,71.61,71.7,71.61,71.64,37900.0,59.5912,59.6661,59.5912,59.6161,37900.0
2012-08-28 10:50:00,71.63,71.7,71.61,71.67,33300.0,59.6078,59.6661,59.5912,59.6411,33300.0
2012-08-28 10:55:00,71.67,71.69,71.61,71.64,42500.0,59.6411,59.6577,59.5912,59.6161,42500.0
2012-08-28 11:00:00,71.63,71.63,71.53,71.53,30700.0,59.6078,59.6078,59.5246,59.5246,30700.0
2012-08-28 11:05:00,71.53,71.53,71.45,71.52,45300.0,59.5246,59.5246,59.458,59.5163,45300.0
2012-08-28 11:10:00,71.53,71.54,71.42,71.43,29900.0,59.5246,59.5329,59.4331,59.4414,29900.0
2012-08-28 11:15:00,71.42,71.5,71.39,71.48,28300.0,59.4331,59.4996,59.4081,59.483,28300.0
2012-08-28 11:20:00,71.49,71.49,71.37,71.4,31500.0,59.4913,59.4913,59.3915,59.4164,31500.0
2012-08-28 11:25:00,71.4,71.41,71.37,71.41,22600.0,59.4164,59.4247,59.3915,59.4247,22600.0
2012-08-28 11:30:00,71.4,71.42,71.36,71.42,22800.0,59.4164,59.4331,59.3831,59.4331,22800.0
2012-08-28 11:35:00,71.42,71.57,71.41,71.55,42900.0,59.4331,59.5579,59.4247,59.5412,42900.0
2012-08-28 11:40:00,71.56,71.56,71.51,71.56,11300.0,59.5496,59.5496,59.508,59.5496,11300.0
2012-08-28 11:45:00,71.55,71.7,71.55,71.7,42600.0,59.5412,59.6661,59.5412,59.6661,42600.0
2012-08-28 11:50:00,71.69,71.7,71.62,71.64,29000.0,59.6577,59.6661,59.5995,59.6161,29000.0
2012-08-28 11:55:00,71.64,71.77,71.59,71.77,44500.0,59.6161,59.7243,59.5745,59.7243,44500.0
2012-08-28 12:00:00,71.76,71.8,71.67,71.67,31100.0,59.716,59.7493,59.6411,59.6411,31100.0
2012-08-28 12:05:00,71.66,71.73,71.59,71.59,23900.0,59.6328,59.691,59.5745,59.5745,23900.0
2012-08-28 12:10:00,71.61,71.64,71.59,71.59,10100.0,59.5912,59.6161,59.5745,59.5745,10100.0
2012-08-28 12:15:00,71.59,71.63,71.58,71.61,14100.0,59.5745,59.6078,59.5662,59.5912,14100.0
2012-08-28 12:20:00,71.61,71.64,71.57,71.61,19800.0,59.5912,59.6161,59.5579,59.5912,19800.0
2012-08-28 12:25:00,71.61,71.67,71.61,71.67,10000.0,59.5912,59.6411,59.5912,59.6411,10000.0
2012-08-28 12:30:00,71.65,71.66,71.6,71.65,13100.0,59.6245,59.6328,59.5828,59.6245,13100.0
2012-08-28 12:35:00,71.64,71.68,71.64,71.66,12900.0,59.6161,59.6494,59.6161,59.6328,12900.0
2012-08-28 12:40:00,71.65,71.68,71.64,71.65,14600.0,59.6245,59.6494,59.6161,59.6245,14600.0
2012-08-28 12:45:00,71.65,71.69,71.64,71.66,18500.0,59.6245,59.6577,59.6161,59.6328,18500.0
2012-08-28 12:50:00,71.66,71.69,71.65,71.69,12500.0,59.6328,59.6577,59.6245,59.6577,12500.0
2012-08-28 12:55:00,71.68,71.7,71.66,71.7,12300.0,59.6494,59.6661,59.6328,59.6661,12300.0
2012-08-28 13:00:00,71.7,71.7,71.59,71.61,17800.0,59.6661,59.6661,59.5745,59.5912,17800.0
2012-08-28 13:05:00,71.61,71.67,71.6,71.64,32000.0,59.5912,59.6411,59.5828,59.6161,32000.0
2012-08-28 13:10:00,71.64,71.65,71.6,71.61,7200.0,59.6161,59.6245,59.5828,59.5912,7200.0
2012-08-28 13:15:00,71.62,71.69,71.62,71.66,15500.0,59.5995,59.6577,59.5995,59.6328,15500.0
2012-08-28 13:20:00,71.66,71.7,71.62,71.68,18300.0,59.6328,59.6661,59.5995,59.6494,18300.0
2012-08-28 13:25:00,71.68,71.68,71.61,71.63,8800.0,59.6494,59.6494,59.5912,59.6078,8800.0
2012-08-28 13:30:00,71.62,71.68,71.61,71.68,31300.0,59.5995,59.6494,59.5912,59.6494,31300.0
2012-08-28 13:35:00,71.68,71.7,71.62,71.66,70200.0,59.6494,59.6661,59.5995,59.6328,70200.0
2012-08-28 13:40:00,71.66,71.7,71.64,71.68,35300.0,59.6328,59.6661,59.6161,59.6494,35300.0
2012-08-28 13:45:00,71.69,71.72,71.66,71.67,20000.0,59.6577,59.6827,59.6328,59.6411,20000.0
2012-08-28 13:50:00,71.68,71.68,71.62,71.63,31000.0,59.6494,59.6494,59.5995,59.6078,31000.0
2012-08-28 13:55:00,71.63,71.71,71.63,71.63,16800.0,59.6078,59.6744,59.6078,59.6078,16800.0
2012-08-28 14:00:00,71.63,71.7,71.62,71.7,22600.0,59.6078,59.6661,59.5995,59.6661,22600.0
2012-08-28 14:05:00,71.68,71.69,71.62,71.64,15400.0,59.6494,59.6577,59.5995,59.6161,15400.0
2012-08-28 14:10:00,71.63,71.66,71.6,71.65,23500.0,59.6078,59.6328,59.5828,59.6245,23500.0
2012-08-28 14:15:00,71.65,71.67,71.61,71.65,60300.0,59.6245,59.6411,59.5912,59.6245,60300.0
2012-08-28 14:20:00,71.65,71.71,71.65,71.7,77700.0,59.6245,59.6744,59.6245,59.6661,77700.0
2012-08-28 14:25:00,71.7,71.73,71.68,71.72,18300.0,59.6661,59.691,59.6494,59.6827,18300.0
2012-08-28 14:30:00,71.73,71.75,71.7,71.71,23200.0,59.691,59.7077,59.6661,59.6744,23200.0
2012-08-28 14:35:00,71.72,71.77,71.72,71.74,21200.0,59.6827,59.7243,59.6827,59.6994,21200.0
2012-08-28 14:40:00,71.73,71.74,71.7,71.7,20100.0,59.691,59.6994,59.6661,59.6661,20100.0
2012-08-28 14:45:00,71.71,71.72,71.67,71.7,20700.0,59.6744,59.6827,59.6411,59.6661,20700.0
2012-08-28 14:50:00,71.71,71.71,71.6,71.65,26000.0,59.6744,59.6744,59.5828,59.6245,26000.0
2012-08-28 14:55:00,71.64,71.7,71.63,71.66,15400.0,59.6161,59.6661,59.6078,59.6328,15400.0
2012-08-28 15:00:00,71.66,71.77,71.66,71.77,30800.0,59.6328,59.7243,59.6328,59.7243,30800.0
2012-08-28 15:05:00,71.76,71.76,71.7,71.73,26200.0,59.716,59.716,59.6661,59.691,26200.0
2012-08-28 15:10:00,71.73,71.76,71.71,71.74,29100.0,59.691,59.716,59.6744,59.6994,29100.0
2012-08-28 15:15:00,71.76,71.85,71.73,71.75,83800.0,59.716,59.7909,59.691,59.7077,83800.0
2012-08-28 15:20:00,71.75,71.77,71.61,71.65,62000.0,59.7077,59.7243,59.5912,59.6245,62000.0
2012-08-28 15:25:00,71.65,71.67,71.61,71.61,44200.0,59.6245,59.6411,59.5912,59.5912,44200.0
2012-08-28 15:30:00,71.61,71.65,71.57,71.62,45500.0,59.5912,59.6245,59.5579,59.5995,45500.0
2012-08-28 15:35:00,71.62,71.68,71.62,71.68,27500.0,59.5995,59.6494,59.5995,59.6494,27500.0
2012-08-28 15:40:00,71.67,71.68,71.6,71.61,33100.0,59.6411,59.6494,59.5828,59.5912,33100.0
2012-08-28 15:45:00,71.61,71.65,71.59,71.6,50900.0,59.5912,59.6245,59.5745,59.5828,50900.0
2012-08-28 15:50:00,71.61,71.63,71.57,71.57,57100.0,59.5912,59.6078,59.5579,59.5579,57100.0
2012-08-28 15:55:00,71.58,71.6,71.5,71.53,130500.0,59.5662,59.5828,59.4996,59.5246,130500.0
2012-08-29 09:30:00,71.64,71.96,71.53,71.95,81600.0,59.6161,59.8824,59.5246,59.8741,81600.0
2012-08-29 09:35:00,71.95,71.99,71.84,71.95,68400.0,59.8741,59.9074,59.7826,59.8741,68400.0
2012-08-29 09:40:00,71.94,71.95,71.63,71.66,37600.0,59.8658,59.8741,59.6078,59.6328,37600.0
2012-08-29 09:45:00,71.69,71.69,71.57,71.57,16000.0,59.6577,59.6577,59.5579,59.5579,16000.0
2012-08-29 09:50:00,71.59,71.7,71.56,71.58,66200.0,59.5745,59.6661,59.5496,59.5662,66200.0
2012-08-29 09:55:00,71.55,71.6,71.37,71.38,29000.0,59.5412,59.5828,59.3915,59.3998,29000.0
2012-08-29 10:00:00,71.38,71.5,71.35,71.48,41500.0,59.3998,59.4996,59.3748,59.483,41500.0
2012-08-29 10:05:00,71.48,71.56,71.43,71.49,32500.0,59.483,59.5496,59.4414,59.4913,32500.0
2012-08-29 10:10:00,71.49,71.64,71.49,71.6,22400.0,59.4913,59.6161,59.4913,59.5828,22400.0
2012-08-29 10:15:00,71.63,71.63,71.53,71.56,28900.0,59.6078,59.6078,59.5246,59.5496,28900.0
2012-08-29 10:20:00,71.57,71.59,71.48,71.48,12400.0,59.5579,59.5745,59.483,59.483,12400.0
2012-08-29 10:25:00,71.49,71.54,71.48,71.52,30300.0,59.4913,59.5329,59.483,59.5163,30300.0
2012-08-29 10:30:00,71.52,71.52,71.39,71.39,23500.0,59.5163,59.5163,59.4081,59.4081,23500.0
2012-08-29 10:35:00,71.39,71.45,71.39,71.44,28500.0,59.4081,59.458,59.4081,59.4497,28500.0
2012-08-29 10:40:00,71.44,71.53,71.43,71.5,21200.0,59.4497,59.5246,59.4414,59.4996,21200.0
2012-08-29 10:45:00,71.5,71.51,71.34,71.34,11500.0,59.4996,59.508,59.3665,59.3665,11500.0
2012-08-29 10:50:00,71.35,71.37,71.23,71.27,33200.0,59.3748,59.3915,59.2749,59.3082,33200.0
2012-08-29 10:55:00,71.26,71.27,71.13,71.22,50500.0,59.2999,59.3082,59.1917,59.2666,50500.0
2012-08-29 11:00:00,71.22,71.31,71.22,71.27,38600.0,59.2666,59.3415,59.2666,59.3082,38600.0
2012-08-29 11:05:00,71.27,71.32,71.27,71.3,22200.0,59.3082,59.3498,59.3082,59.3332,22200.0
2012-08-29 11:10:00,71.3,71.36,71.28,71.31,35500.0,59.3332,59.3831,59.3166,59.3415,35500.0
2012-08-29 11:15:00,71.33,71.39,71.3,71.36,28300.0,59.3582,59.4081,59.3332,59.3831,28300.0
2012-08-29 11:20:00,71.36,71.37,71.31,71.35,24900.0,59.3831,59.3915,59.3415,59.3748,24900.0
2012-08-29 11:25:00,71.34,71.4,71.34,71.39,31400.0,59.3665,59.4164,59.3665,59.4081,31400.0
2012-08-29 11:30:00,71.4,71.49,71.4,71.43,20300.0,59.4164,59.4913,59.4164,59.4414,20300.0
2012-08-29 11:35:00,71.44,71.5,71.42,71.45,21900.0,59.4497,59.4996,59.4331,59.458,21900.0
2012-08-29 11:40:00,71.44,71.52,71.39,71.39,29000.0,59.4497,59.5163,59.4081,59.4081,29000.0
2012-08-29 11:45:00,71.4,71.48,71.4,71.44,16600.0,59.4164,59.483,59.4164,59.4497,16600.0
2012-08-29 11:50:00,71.44,71.47,71.41,71.46,22600.0,59.4497,59.4747,59.4247,59.4663,22600.0
2012-08-29 11:55:00,71.46,71.46,71.4,71.41,18000.0,59.4663,59.4663,59.4164,59.4247,18000.0
2012-08-29 12:00:00,71.41,71.46,71.41,71.45,9400.0,59.4247,59.4663,59.4247,59.458,9400.0
2012-08-29 12:05:00,71.44,71.46,71.38,71.39,10800.0,59.4497,59.4663,59.3998,59.4081,10800.0
2012-08-29 12:10:00,71.39,71.4,71.33,71.33,29400.0,59.4081,59.4164,59.3582,59.3582,29400.0
2012-08-29 12:15:00,71.33,71.38,71.33,71.36,14800.0,59.3582,59.3998,59.3582,59.3831,14800.0
2012-08-29 12:20:00,71.37,71.38,71.36,71.37,9100.0,59.3915,59.3998,59.3831,59.3915,9100.0
2012-08-29 12:25:00,71.37,71.39,71.37,71.38,7700.0,59.3915,59.4081,59.3915,59.3998,7700.0
2012-08-29 12:30:00,71.39,71.39,71.34,71.35,12300.0,59.4081,59.4081,59.3665,59.3748,12300.0
2012-08-29 12:35:00,71.36,71.45,71.36,71.43,12300.0,59.3831,59.458,59.3831,59.4414,12300.0
2012-08-29 12:40:00,71.44,71.46,71.44,71.46,9300.0,59.4497,59.4663,59.4497,59.4663,9300.0
2012-08-29 12:45:00,71.45,71.47,71.43,71.44,15100.0,59.458,59.4747,59.4414,59.4497,15100.0
2012-08-29 12:50:00,71.44,71.44,71.39,71.39,14800.0,59.4497,59.4497,59.4081,59.4081,14800.0
2012-08-29 12:55:00,71.41,71.41,71.36,71.37,17700.0,59.4247,59.4247,59.3831,59.3915,17700.0
2012-08-29 13:00:00,71.37,71.44,71.37,71.42,21500.0,59.3915,59.4497,59.3915,59.4331,21500.0
2012-08-29 13:05:00,71.4,71.44,71.36,71.44,19600.0,59.4164,59.4497,59.3831,59.4497,19600.0
2012-08-29 13:10:00,71.44,71.63,71.43,71.6,41300.0,59.4497,59.6078,59.4414,59.5828,41300.0
2012-08-29 13:15:00,71.61,71.63,71.58,71.63,27500.0,59.5912,59.6078,59.5662,59.6078,27500.0
2012-08-29 13:20:00,71.62,71.74,71.62,71.73,37100.0,59.5995,59.6994,59.5995,59.691,37100.0
2012-08-29 13:25:00,71.74,71.74,71.67,71.67,19400.0,59.6994,59.6994,59.6411,59.6411,19400.0
2012-08-29 13:30:00,71.68,71.74,71.65,71.73,31600.0,59.6494,59.6994,59.6245,59.691,31600.0
2012-08-29 13:35:00,71.73,71.78,71.72,71.78,45800.0,59.691,59.7326,59.6827,59.7326,45800.0
2012-08-29 13:40:00,71.77,71.89,71.77,71.87,50900.0,59.7243,59.8242,59.7243,59.8075,50900.0
2012-08-29 13:45:00,71.87,71.9,71.82,71.82,56800.0,59.8075,59.8325,59.7659,59.7659,56800.0
2012-08-29 13:50:00,71.82,71.83,71.74,71.74,13000.0,59.7659,59.7742,59.6994,59.6994,13000.0
2012-08-29 13:55:00,71.72,71.79,71.69,71.79,15300.0,59.6827,59.741,59.6577,59.741,15300.0
2012-08-29 14:00:00,71.79,71.79,71.67,71.69,21100.0,59.741,59.741,59.6411,59.6577,21100.0
2012-08-29 14:05:00,71.69,71.72,71.67,71.7,18500.0,59.6577,59.6827,59.6411,59.6661,18500.0
2012-08-29 14:10:00,71.7,71.75,71.69,71.72,37900.0,59.6661,59.7077,59.6577,59.6827,37900.0
2012-08-29 14:15:00,71.72,71.76,71.72,71.74,15800.0,59.6827,59.716,59.6827,59.6994,15800.0
2012-08-29 14:20:00,71.74,71.81,71.74,71.81,28100.0,59.6994,59.7576,59.6994,59.7576,28100.0
2012-08-29 14:25:00,71.81,71.83,71.76,71.76,21700.0,59.7576,59.7742,59.716,59.716,21700.0
2012-08-29 14:30:00,71.76,71.77,71.66,71.68,24300.0,59.716,59.7243,59.6328,59.6494,24300.0
2012-08-29 14:35:00,71.69,71.75,71.68,71.7,18800.0,59.6577,59.7077,59.6494,59.6661,18800.0
2012-08-29 14:40:00,71.7,71.72,71.67,71.69,30800.0,59.6661,59.6827,59.6411,59.6577,30800.0
2012-08-29 14:45:00,71.7,71.73,71.66,71.67,32800.0,59.6661,59.691,59.6328,59.6411,32800.0
2012-08-29 14:50:00,71.67,71.69,71.64,71.64,29200.0,59.6411,59.6577,59.6161,59.6161,29200.0
2012-08-29 14:55:00,71.62,71.65,71.58,71.58,17400.0,59.5995,59.6245,59.5662,59.5662,17400.0
2012-08-29 15:00:00,71.59,71.6,71.54,71.54,20800.0,59.5745,59.5828,59.5329,59.5329,20800.0
2012-08-29 15:05:00,71.53,71.59,71.53,71.58,27400.0,59.5246,59.5745,59.5246,59.5662,27400.0
2012-08-29 15:10:00,71.58,71.59,71.57,71.59,19600.0,59.5662,59.5745,59.5579,59.5745,19600.0
2012-08-29 15:15:00,71.59,71.61,71.58,71.58,24800.0,59.5745,59.5912,59.5662,59.5662,24800.0
2012-08-29 15:20:00,71.58,71.63,71.56,71.57,44300.0,59.5662,59.6078,59.5496,59.5579,44300.0
2012-08-29 15:25:00,71.57,71.59,71.54,71.58,20000.0,59.5579,59.5745,59.5329,59.5662,20000.0
2012-08-29 15:30:00,71.59,71.59,71.53,71.53,36000.0,59.5745,59.5745,59.5246,59.5246,36000.0
2012-08-29 15:35:00,71.53,71.54,71.49,71.49,42800.0,59.5246,59.5329,59.4913,59.4913,42800.0
2012-08-29 15:40:00,71.5,71.55,71.48,71.54,54000.0,59.4996,59.5412,59.483,59.5329,54000.0
2012-08-29 15:45:00,71.54,71.55,71.39,71.4,75200.0,59.5329,59.5412,59.4081,59.4164,75200.0
2012-08-29 15:50:00,71.4,71.5,71.4,71.48,49200.0,59.4164,59.4996,59.4164,59.483,49200.0
2012-08-29 15:55:00,71.48,71.5,71.42,71.45,117500.0,59.483,59.4996,59.4331,59.458,117500.0
2012-08-30 09:30:00,71.05,71.13,70.66,70.93,161700.0,59.1252,59.1917,58.8006,59.0253,161700.0
2012-08-30 09:35:00,70.85,71.09,70.85,71.03,65200.0,58.9587,59.1584,58.9587,59.1085,65200.0
2012-08-30 09:40:00,71.04,71.12,71.0,71.07,41000.0,59.1168,59.1834,59.0836,59.1418,41000.0
2012-08-30 09:45:00,71.07,71.12,70.97,71.0,86100.0,59.1418,59.1834,59.0586,59.0836,86100.0
2012-08-30 09:50:00,71.0,71.02,70.91,71.0,39500.0,59.0836,59.1002,59.0087,59.0836,39500.0
2012-08-30 09:55:00,70.98,70.99,70.91,70.99,72900.0,59.0669,59.0752,59.0087,59.0752,72900.0
2012-08-30 10:00:00,70.99,71.03,70.96,71.0,64400.0,59.0752,59.1085,59.0503,59.0836,64400.0
2012-08-30 10:05:00,71.0,71.06,70.99,71.0,39900.0,59.0836,59.1335,59.0752,59.0836,39900.0
2012-08-30 10:10:00,71.0,71.05,70.95,70.95,25300.0,59.0836,59.1252,59.0419,59.0419,25300.0
2012-08-30 10:15:00,70.95,70.96,70.85,70.88,41500.0,59.0419,59.0503,58.9587,58.9837,41500.0
2012-08-30 10:20:00,70.88,70.89,70.78,70.86,67900.0,58.9837,58.992,58.9005,58.967,67900.0
2012-08-30 10:25:00,70.85,70.88,70.78,70.84,72500.0,58.9587,58.9837,58.9005,58.9504,72500.0
2012-08-30 10:30:00,70.85,70.87,70.79,70.84,43600.0,58.9587,58.9754,58.9088,58.9504,43600.0
2012-08-30 10:35:00,70.84,70.86,70.79,70.79,90400.0,58.9504,58.967,58.9088,58.9088,90400.0
2012-08-30 10:40:00,70.79,70.8,70.65,70.67,57600.0,58.9088,58.9171,58.7923,58.8089,57600.0
2012-08-30 10:45:00,70.67,70.67,70.51,70.62,108200.0,58.8089,58.8089,58.6758,58.7673,108200.0
2012-08-30 10:50:00,70.6,70.6,70.5,70.53,93300.0,58.7507,58.7507,58.6675,58.6924,93300.0
2012-08-30 10:55:00,70.53,70.61,70.51,70.59,43300.0,58.6924,58.759,58.6758,58.7424,43300.0
2012-08-30 11:00:00,70.59,70.62,70.56,70.62,26100.0,58.7424,58.7673,58.7174,58.7673,26100.0
2012-08-30 11:05:00,70.61,70.65,70.58,70.6,28200.0,58.759,58.7923,58.734,58.7507,28200.0
2012-08-30 11:10:00,70.59,70.63,70.55,70.61,25600.0,58.7424,58.7757,58.7091,58.759,25600.0
2012-08-30 11:15:00,70.61,70.76,70.59,70.72,28100.0,58.759,58.8838,58.7424,58.8505,28100.0
2012-08-30 11:20:00,70.71,70.74,70.68,70.73,20600.0,58.8422,58.8672,58.8173,58.8589,20600.0
2012-08-30 11:25:00,70.71,70.76,70.67,70.7,22700.0,58.8422,58.8838,58.8089,58.8339,22700.0
2012-08-30 11:30:00,70.72,70.75,70.68,70.69,26700.0,58.8505,58.8755,58.8173,58.8256,26700.0
2012-08-30 11:35:00,70.69,70.72,70.66,70.68,23000.0,58.8256,58.8505,58.8006,58.8173,23000.0
2012-08-30 11:40:00,70.67,70.72,70.67,70.7,16900.0,58.8089,58.8505,58.8089,58.8339,16900.0
2012-08-30 11:45:00,70.69,70.8,70.69,70.79,33300.0,58.8256,58.9171,58.8256,58.9088,33300.0
2012-08-30 11:50:00,70.77,70.79,70.72,70.72,14100.0,58.8922,58.9088,58.8505,58.8505,14100.0
2012-08-30 11:55:00,70.72,70.75,70.66,70.69,13300.0,58.8505,58.8755,58.8006,58.8256,13300.0
2012-08-30 12:00:00,70.67,70.68,70.6,70.62,14100.0,58.8089,58.8173,58.7507,58.7673,14100.0
2012-08-30 12:05:00,70.62,70.63,70.57,70.57,16200.0,58.7673,58.7757,58.7257,58.7257,16200.0
2012-08-30 12:10:00,70.58,70.6,70.55,70.59,17800.0,58.734,58.7507,58.7091,58.7424,17800.0
2012-08-30 12:15:00,70.59,70.6,70.57,70.58,10800.0,58.7424,58.7507,58.7257,58.734,10800.0
2012-08-30 12:20:00,70.58,70.6,70.56,70.6,19400.0,58.734,58.7507,58.7174,58.7507,19400.0
2012-08-30 12:25:00,70.6,70.62,70.58,70.59,27600.0,58.7507,58.7673,58.734,58.7424,27600.0
2012-08-30 12:30:00,70.6,70.74,70.6,70.73,21200.0,58.7507,58.8672,58.7507,58.8589,21200.0
2012-08-30 12:35:00,70.73,70.74,70.67,70.7,15800.0,58.8589,58.8672,58.8089,58.8339,15800.0
2012-08-30 12:40:00,70.7,70.75,70.69,70.74,21100.0,58.8339,58.8755,58.8256,58.8672,21100.0
2012-08-30 12:45:00,70.73,70.74,70.71,70.73,9800.0,58.8589,58.8672,58.8422,58.8589,9800.0
2012-08-30 12:50:00,70.72,70.74,70.69,70.69,14900.0,58.8505,58.8672,58.8256,58.8256,14900.0
2012-08-30 12:55:00,70.71,70.71,70.68,70.68,10100.0,58.8422,58.8422,58.8173,58.8173,10100.0
2012-08-30 13:00:00,70.68,70.7,70.65,70.66,19200.0,58.8173,58.8339,58.7923,58.8006,19200.0
2012-08-30 13:05:00,70.66,70.69,70.65,70.66,12200.0,58.8006,58.8256,58.7923,58.8006,12200.0
2012-08-30 13:10:00,70.65,70.65,70.59,70.63,12100.0,58.7923,58.7923,58.7424,58.7757,12100.0
2012-08-30 13:15:00,70.62,70.64,70.59,70.6,14700.0,58.7673,58.784,58.7424,58.7507,14700.0
2012-08-30 13:20:00,70.61,70.65,70.6,70.61,11800.0,58.759,58.7923,58.7507,58.759,11800.0
2012-08-30 13:25:00,70.6,70.63,70.55,70.63,23600.0,58.7507,58.7757,58.7091,58.7757,23600.0
2012-08-30 13:30:00,70.64,70.68,70.63,70.66,9700.0,58.784,58.8173,58.7757,58.8006,9700.0
2012-08-30 13:35:00,70.65,70.66,70.62,70.62,13800.0,58.7923,58.8006,58.7673,58.7673,13800.0
2012-08-30 13:40:00,70.62,70.64,70.6,70.62,13600.0,58.7673,58.784,58.7507,58.7673,13600.0
2012-08-30 13:45:00,70.62,70.66,70.61,70.66,13500.0,58.7673,58.8006,58.759,58.8006,13500.0
2012-08-30 13:50:00,70.65,70.67,70.63,70.64,12100.0,58.7923,58.8089,58.7757,58.784,12100.0
2012-08-30 13:55:00,70.63,70.64,70.61,70.64,14500.0,58.7757,58.784,58.759,58.784,14500.0
2012-08-30 14:00:00,70.63,70.67,70.61,70.64,15000.0,58.7757,58.8089,58.759,58.784,15000.0
2012-08-30 14:05:00,70.65,70.72,70.64,70.71,19400.0,58.7923,58.8505,58.784,58.8422,19400.0
2012-08-30 14:10:00,70.71,70.74,70.68,70.7,13700.0,58.8422,58.8672,58.8173,58.8339,13700.0
2012-08-30 14:15:00,70.69,70.77,70.69,70.76,49000.0,58.8256,58.8922,58.8256,58.8838,49000.0
2012-08-30 14:20:00,70.77,70.78,70.74,70.78,21200.0,58.8922,58.9005,58.8672,58.9005,21200.0
2012-08-30 14:25:00,70.78,70.8,70.75,70.76,18400.0,58.9005,58.9171,58.8755,58.8838,18400.0
2012-08-30 14:30:00,70.76,70.81,70.75,70.78,50500.0,58.8838,58.9254,58.8755,58.9005,50500.0
2012-08-30 14:35:00,70.78,70.87,70.77,70.87,66500.0,58.9005,58.9754,58.8922,58.9754,66500.0
2012-08-30 14:40:00,70.88,70.88,70.84,70.86,22800.0,58.9837,58.9837,58.9504,58.967,22800.0
2012-08-30 14:45:00,70.85,70.92,70.85,70.9,19300.0,58.9587,59.017,58.9587,59.0003,19300.0
2012-08-30 14:50:00,70.9,70.97,70.9,70.9,38000.0,59.0003,59.0586,59.0003,59.0003,38000.0
2012-08-30 14:55:00,70.9,70.9,70.86,70.87,32400.0,59.0003,59.0003,58.967,58.9754,32400.0
2012-08-30 15:00:00,70.87,70.9,70.86,70.9,38200.0,58.9754,59.0003,58.967,59.0003,38200.0
2012-08-30 15:05:00,70.9,70.93,70.85,70.85,33800.0,59.0003,59.0253,58.9587,58.9587,33800.0
2012-08-30 15:10:00,70.85,70.89,70.84,70.88,39500.0,58.9587,58.992,58.9504,58.9837,39500.0
2012-08-30 15:15:00,70.88,70.89,70.81,70.81,34700.0,58.9837,58.992,58.9254,58.9254,34700.0
2012-08-30 15:20:00,70.82,70.85,70.8,70.84,46700.0,58.9338,58.9587,58.9171,58.9504,46700.0
2012-08-30 15:25:00,70.84,70.9,70.84,70.85,43300.0,58.9504,59.0003,58.9504,58.9587,43300.0
2012-08-30 15:30:00,70.86,70.97,70.85,70.92,65300.0,58.967,59.0586,58.9587,59.017,65300.0
2012-08-30 15:35:00,70.92,70.92,70.84,70.89,46800.0,59.017,59.017,58.9504,58.992,46800.0
2012-08-30 15:40:00,70.88,70.97,70.87,70.94,74300.0,58.9837,59.0586,58.9754,59.0336,74300.0
2012-08-30 15:45:00,70.94,70.95,70.78,70.84,87600.0,59.0336,59.0419,58.9005,58.9504,87600.0
2012-08-30 15:50:00,70.84,70.84,70.73,70.76,96800.0,58.9504,58.9504,58.8589,58.8838,96800.0
2012-08-30 15:55:00,70.76,70.83,70.69,70.83,243900.0,58.8838,58.9421,58.8256,58.9421,243900.0
2012-08-31 09:30:00,71.27,71.6,71.1,71.48,80600.0,59.3082,59.5828,59.1668,59.483,80600.0
2012-08-31 09:35:00,71.5,71.58,71.38,71.55,17500.0,59.4996,59.5662,59.3998,59.5412,17500.0
2012-08-31 09:40:00,71.54,71.58,71.23,71.26,51400.0,59.5329,59.5662,59.2749,59.2999,51400.0
2012-08-31 09:45:00,71.25,71.34,71.25,71.27,26800.0,59.2916,59.3665,59.2916,59.3082,26800.0
2012-08-31 09:50:00,71.3,71.35,71.19,71.23,35800.0,59.3332,59.3748,59.2417,59.2749,35800.0
2012-08-31 09:55:00,71.22,71.33,71.17,71.33,12800.0,59.2666,59.3582,59.225,59.3582,12800.0
2012-08-31 10:00:00,71.33,71.33,71.04,71.13,54800.0,59.3582,59.3582,59.1168,59.1917,54800.0
2012-08-31 10:05:00,71.11,71.11,70.61,70.65,98100.0,59.1751,59.1751,58.759,58.7923,98100.0
2012-08-31 10:10:00,70.66,70.99,70.64,70.97,137100.0,58.8006,59.0752,58.784,59.0586,137100.0
2012-08-31 10:15:00,70.99,71.31,70.95,71.3,65000.0,59.0752,59.3415,59.0419,59.3332,65000.0
2012-08-31 10:20:00,71.3,71.45,71.27,71.39,56500.0,59.3332,59.458,59.3082,59.4081,56500.0
2012-08-31 10:25:00,71.39,71.52,71.36,71.37,38000.0,59.4081,59.5163,59.3831,59.3915,38000.0
2012-08-31 10:30:00,71.37,71.47,71.24,71.45,31400.0,59.3915,59.4747,59.2833,59.458,31400.0
2012-08-31 10:35:00,71.46,71.46,71.29,71.31,43000.0,59.4663,59.4663,59.3249,59.3415,43000.0
2012-08-31 10:40:00,71.33,71.45,71.33,71.38,15000.0,59.3582,59.458,59.3582,59.3998,15000.0
2012-08-31 10:45:00,71.36,71.45,71.33,71.33,14300.0,59.3831,59.458,59.3582,59.3582,14300.0
2012-08-31 10:50:00,71.34,71.45,71.26,71.43,30200.0,59.3665,59.458,59.2999,59.4414,30200.0
2012-08-31 10:55:00,71.45,71.65,71.41,71.63,59800.0,59.458,59.6245,59.4247,59.6078,59800.0
2012-08-31 11:00:00,71.63,71.75,71.62,71.72,48000.0,59.6078,59.7077,59.5995,59.6827,48000.0
2012-08-31 11:05:00,71.73,71.73,71.58,71.61,21900.0,59.691,59.691,59.5662,59.5912,21900.0
2012-08-31 11:10:00,71.61,71.65,71.54,71.61,40400.0,59.5912,59.6245,59.5329,59.5912,40400.0
2012-08-31 11:15:00,71.61,71.68,71.56,71.67,34200.0,59.5912,59.6494,59.5496,59.6411,34200.0
2012-08-31 11:20:00,71.67,71.74,71.65,71.66,37700.0,59.6411,59.6994,59.6245,59.6328,37700.0
2012-08-31 11:25:00,71.63,71.63,71.45,71.46,35600.0,59.6078,59.6078,59.458,59.4663,35600.0
2012-08-31 11:30:00,71.46,71.49,71.36,71.42,27300.0,59.4663,59.4913,59.3831,59.4331,27300.0
2012-08-31 11:35:00,71.4,71.45,71.36,71.42,8900.0,59.4164,59.458,59.3831,59.4331,8900.0
2012-08-31 11:40:00,71.43,71.51,71.39,71.48,8300.0,59.4414,59.508,59.4081,59.483,8300.0
2012-08-31 11:45:00,71.48,71.49,71.44,71.44,14100.0,59.483,59.4913,59.4497,59.4497,14100.0
2012-08-31 11:50:00,71.42,71.55,71.41,71.55,25100.0,59.4331,59.5412,59.4247,59.5412,25100.0
2012-08-31 11:55:00,71.53,71.53,71.41,71.42,13600.0,59.5246,59.5246,59.4247,59.4331,13600.0
2012-08-31 12:00:00,71.39,71.43,71.37,71.37,10700.0,59.4081,59.4414,59.3915,59.3915,10700.0
2012-08-31 12:05:00,71.37,71.38,71.18,71.18,19800.0,59.3915,59.3998,59.2333,59.2333,19800.0
2012-08-31 12:10:00,71.18,71.18,70.97,71.03,21800.0,59.2333,59.2333,59.0586,59.1085,21800.0
2012-08-31 12:15:00,70.99,70.99,70.94,70.94,18000.0,59.0752,59.0752,59.0336,59.0336,18000.0
2012-08-31 12:20:00,70.94,71.02,70.85,70.99,33400.0,59.0336,59.1002,58.9587,59.0752,33400.0
2012-08-31 12:25:00,70.99,71.06,70.98,71.06,10600.0,59.0752,59.1335,59.0669,59.1335,10600.0
2012-08-31 12:30:00,71.03,71.11,70.96,71.08,30100.0,59.1085,59.1751,59.0503,59.1501,30100.0
2012-08-31 12:35:00,71.08,71.09,71.0,71.0,10900.0,59.1501,59.1584,59.0836,59.0836,10900.0
2012-08-31 12:40:00,71.02,71.06,71.0,71.03,8000.0,59.1002,59.1335,59.0836,59.1085,8000.0
2012-08-31 12:45:00,71.02,71.06,71.01,71.01,10800.0,59.1002,59.1335,59.0919,59.0919,10800.0
2012-08-31 12:50:00,71.01,71.06,70.98,71.02,15900.0,59.0919,59.1335,59.0669,59.1002,15900.0
2012-08-31 12:55:00,71.03,71.06,71.0,71.03,10600.0,59.1085,59.1335,59.0836,59.1085,10600.0
2012-08-31 13:00:00,71.03,71.06,70.98,71.06,17700.0,59.1085,59.1335,59.0669,59.1335,17700.0
2012-08-31 13:05:00,71.07,71.11,71.0,71.0,12800.0,59.1418,59.1751,59.0836,59.0836,12800.0
2012-08-31 13:10:00,71.0,71.0,70.85,70.93,44100.0,59.0836,59.0836,58.9587,59.0253,44100.0
2012-08-31 13:15:00,70.93,70.95,70.89,70.9,28300.0,59.0253,59.0419,58.992,59.0003,28300.0
2012-08-31 13:20:00,70.9,71.01,70.89,71.0,14700.0,59.0003,59.0919,58.992,59.0836,14700.0
2012-08-31 13:25:00,70.99,71.02,70.95,70.96,19600.0,59.0752,59.1002,59.0419,59.0503,19600.0
2012-08-31 13:30:00,70.97,70.99,70.95,70.97,14100.0,59.0586,59.0752,59.0419,59.0586,14100.0
2012-08-31 13:35:00,70.98,71.01,70.97,71.0,11900.0,59.0669,59.0919,59.0586,59.0836,11900.0
2012-08-31 13:40:00,71.0,71.02,70.98,71.02,7700.0,59.0836,59.1002,59.0669,59.1002,7700.0
2012-08-31 13:45:00,71.02,71.07,71.02,71.06,15700.0,59.1002,59.1418,59.1002,59.1335,15700.0
2012-08-31 13:50:00,71.06,71.21,71.04,71.2,23300.0,59.1335,59.2583,59.1168,59.25,23300.0
2012-08-31 13:55:00,71.2,71.21,71.15,71.18,14200.0,59.25,59.2583,59.2084,59.2333,14200.0
2012-08-31 14:00:00,71.17,71.28,71.15,71.27,49200.0,59.225,59.3166,59.2084,59.3082,49200.0
2012-08-31 14:05:00,71.26,71.31,71.24,71.3,20800.0,59.2999,59.3415,59.2833,59.3332,20800.0
2012-08-31 14:10:00,71.3,71.36,71.29,71.31,64100.0,59.3332,59.3831,59.3249,59.3415,64100.0
2012-08-31 14:15:00,71.32,71.5,71.31,71.47,36500.0,59.3498,59.4996,59.3415,59.4747,36500.0
2012-08-31 14:20:00,71.48,71.53,71.43,71.52,43800.0,59.483,59.5246,59.4414,59.5163,43800.0
2012-08-31 14:25:00,71.53,71.6,71.48,71.58,48200.0,59.5246,59.5828,59.483,59.5662,48200.0
2012-08-31 14:30:00,71.6,71.62,71.5,71.51,25500.0,59.5828,59.5995,59.4996,59.508,25500.0
2012-08-31 14:35:00,71.52,71.55,71.48,71.51,24300.0,59.5163,59.5412,59.483,59.508,24300.0
2012-08-31 14:40:00,71.5,71.51,71.42,71.42,18000.0,59.4996,59.508,59.4331,59.4331,18000.0
2012-08-31 14:45:00,71.43,71.48,71.4,71.47,27300.0,59.4414,59.483,59.4164,59.4747,27300.0
2012-08-31 14:50:00,71.48,71.51,71.42,71.47,25200.0,59.483,59.508,59.4331,59.4747,25200.0
2012-08-31 14:55:00,71.45,71.53,71.43,71.5,29700.0,59.458,59.5246,59.4414,59.4996,29700.0
2012-08-31 15:00:00,71.48,71.5,71.36,71.39,47500.0,59.483,59.4996,59.3831,59.4081,47500.0
2012-08-31 15:05:00,71.37,71.38,71.31,71.31,43800.0,59.3915,59.3998,59.3415,59.3415,43800.0
2012-08-31 15:10:00,71.31,71.34,71.29,71.32,39600.0,59.3415,59.3665,59.3249,59.3498,39600.0
2012-08-31 15:15:00,71.31,71.35,71.28,71.34,27100.0,59.3415,59.3748,59.3166,59.3665,27100.0
2012-08-31 15:20:00,71.33,71.42,71.33,71.4,26600.0,59.3582,59.4331,59.3582,59.4164,26600.0
2012-08-31 15:25:00,71.41,71.41,71.29,71.29,24800.0,59.4247,59.4247,59.3249,59.3249,24800.0
2012-08-31 15:30:00,71.29,71.34,71.21,71.31,37200.0,59.3249,59.3665,59.2583,59.3415,37200.0
2012-08-31 15:35:00,71.31,71.35,71.27,71.31,34000.0,59.3415,59.3748,59.3082,59.3415,34000.0
2012-08-31 15:40:00,71.31,71.35,71.23,71.26,41100.0,59.3415,59.3748,59.2749,59.2999,41100.0
2012-08-31 15:45:00,71.25,71.36,71.24,71.35,33100.0,59.2916,59.3831,59.2833,59.3748,33100.0
2012-08-31 15:50:00,71.34,71.48,71.32,71.48,69700.0,59.3665,59.483,59.3498,59.483,69700.0
2012-08-31 15:55:00,71.48,71.55,71.4,71.41,252300.0,59.483,59.5412,59.4164,59.4247,252300.0
2012-09-04 09:30:00,71.5,71.5,71.01,71.03,138600.0,59.4996,59.4996,59.0919,59.1085,138600.0
2012-09-04 09:35:00,71.03,71.05,70.74,70.79,77400.0,59.1085,59.1252,58.8672,58.9088,77400.0
2012-09-04 09:40:00,70.79,70.84,70.7,70.74,80900.0,58.9088,58.9504,58.8339,58.8672,80900.0
2012-09-04 09:45:00,70.75,70.83,70.67,70.71,73000.0,58.8755,58.9421,58.8089,58.8422,73000.0
2012-09-04 09:50:00,70.72,70.89,70.65,70.87,122300.0,58.8505,58.992,58.7923,58.9754,122300.0
2012-09-04 09:55:00,70.88,70.94,70.85,70.92,63200.0,58.9837,59.0336,58.9587,59.017,63200.0
2012-09-04 10:00:00,70.9,70.96,70.81,70.86,35400.0,59.0003,59.0503,58.9254,58.967,35400.0
2012-09-04 10:05:00,70.84,70.9,70.76,70.82,75400.0,58.9504,59.0003,58.8838,58.9338,75400.0
2012-09-04 10:10:00,70.81,70.86,70.73,70.86,80900.0,58.9254,58.967,58.8589,58.967,80900.0
2012-09-04 10:15:00,70.86,70.86,70.75,70.79,91300.0,58.967,58.967,58.8755,58.9088,91300.0
2012-09-04 10:20:00,70.79,70.82,70.74,70.75,85900.0,58.9088,58.9338,58.8672,58.8755,85900.0
2012-09-04 10:25:00,70.74,70.78,70.63,70.63,70800.0,58.8672,58.9005,58.7757,58.7757,70800.0
2012-09-04 10:30:00,70.63,70.63,70.41,70.42,81600.0,58.7757,58.7757,58.5926,58.6009,81600.0
2012-09-04 10:35:00,70.4,70.63,70.4,70.62,71900.0,58.5843,58.7757,58.5843,58.7673,71900.0
2012-09-04 10:40:00,70.62,70.83,70.6,70.82,84400.0,58.7673,58.9421,58.7507,58.9338,84400.0
2012-09-04 10:45:00,70.83,70.87,70.7,70.74,77000.0,58.9421,58.9754,58.8339,58.8672,77000.0
2012-09-04 10:50:00,70.73,70.79,70.7,70.74,42800.0,58.8589,58.9088,58.8339,58.8672,42800.0
2012-09-04 10:55:00,70.74,70.74,70.57,70.61,33600.0,58.8672,58.8672,58.7257,58.759,33600.0
2012-09-04 11:00:00,70.62,70.65,70.58,70.63,25900.0,58.7673,58.7923,58.734,58.7757,25900.0
2012-09-04 11:05:00,70.63,70.63,70.48,70.5,37700.0,58.7757,58.7757,58.6508,58.6675,37700.0
2012-09-04 11:10:00,70.5,70.57,70.47,70.56,31600.0,58.6675,58.7257,58.6425,58.7174,31600.0
2012-09-04 11:15:00,70.56,70.6,70.5,70.6,30000.0,58.7174,58.7507,58.6675,58.7507,30000.0
2012-09-04 11:20:00,70.59,70.64,70.56,70.62,24300.0,58.7424,58.784,58.7174,58.7673,24300.0
2012-09-04 11:25:00,70.61,70.62,70.56,70.59,39000.0,58.759,58.7673,58.7174,58.7424,39000.0
2012-09-04 11:30:00,70.58,70.71,70.58,70.7,55900.0,58.734,58.8422,58.734,58.8339,55900.0
2012-09-04 11:35:00,70.7,70.74,70.7,70.74,48800.0,58.8339,58.8672,58.8339,58.8672,48800.0
2012-09-04 11:40:00,70.73,70.76,70.7,70.75,23400.0,58.8589,58.8838,58.8339,58.8755,23400.0
2012-09-04 11:45:00,70.74,70.8,70.73,70.78,25900.0,58.8672,58.9171,58.8589,58.9005,25900.0
2012-09-04 11:50:00,70.8,70.83,70.77,70.8,24700.0,58.9171,58.9421,58.8922,58.9171,24700.0
2012-09-04 11:55:00,70.8,70.84,70.69,70.7,36900.0,58.9171,58.9504,58.8256,58.8339,36900.0
2012-09-04 12:00:00,70.7,70.76,70.7,70.74,38500.0,58.8339,58.8838,58.8339,58.8672,38500.0
2012-09-04 12:05:00,70.74,70.77,70.73,70.76,22300.0,58.8672,58.8922,58.8589,58.8838,22300.0
2012-09-04 12:10:00,70.77,70.79,70.74,70.78,25000.0,58.8922,58.9088,58.8672,58.9005,25000.0
2012-09-04 12:15:00,70.78,70.79,70.77,70.79,22100.0,58.9005,58.9088,58.8922,58.9088,22100.0
2012-09-04 12:20:00,70.79,70.85,70.79,70.85,34000.0,58.9088,58.9587,58.9088,58.9587,34000.0
2012-09-04 12:25:00,70.85,70.85,70.83,70.83,42300.0,58.9587,58.9587,58.9421,58.9421,42300.0
2012-09-04 12:30:00,70.83,70.84,70.79,70.8,14400.0,58.9421,58.9504,58.9088,58.9171,14400.0
2012-09-04 12:35:00,70.8,70.8,70.74,70.78,28600.0,58.9171,58.9171,58.8672,58.9005,28600.0
2012-09-04 12:40:00,70.78,70.86,70.78,70.86,35900.0,58.9005,58.967,58.9005,58.967,35900.0
2012-09-04 12:45:00,70.86,70.91,70.85,70.86,31200.0,58.967,59.0087,58.9587,58.967,31200.0
2012-09-04 12:50:00,70.85,70.86,70.8,70.81,10400.0,58.9587,58.967,58.9171,58.9254,10400.0
2012-09-04 12:55:00,70.82,70.86,70.79,70.84,23400.0,58.9338,58.967,58.9088,58.9504,23400.0
2012-09-04 13:00:00,70.83,70.86,70.83,70.84,13700.0,58.9421,58.967,58.9421,58.9504,13700.0
2012-09-04 13:05:00,70.84,70.88,70.83,70.85,21100.0,58.9504,58.9837,58.9421,58.9587,21100.0
2012-09-04 13:10:00,70.84,70.87,70.82,70.84,29200.0,58.9504,58.9754,58.9338,58.9504,29200.0
2012-09-04 13:15:00,70.85,70.85,70.82,70.84,18900.0,58.9587,58.9587,58.9338,58.9504,18900.0
2012-09-04 13:20:00,70.84,70.85,70.8,70.84,19200.0,58.9504,58.9587,58.9171,58.9504,19200.0
2012-09-04 13:25:00,70.84,70.85,70.78,70.82,26700.0,58.9504,58.9587,58.9005,58.9338,26700.0
2012-09-04 13:30:00,70.83,70.84,70.76,70.76,43300.0,58.9421,58.9504,58.8838,58.8838,43300.0
2012-09-04 13:35:00,70.75,70.77,70.74,70.75,14400.0,58.8755,58.8922,58.8672,58.8755,14400.0
2012-09-04 13:40:00,70.76,70.76,70.72,70.75,13600.0,58.8838,58.8838,58.8505,58.8755,13600.0
2012-09-04 13:45:00,70.73,70.74,70.7,70.73,20100.0,58.8589,58.8672,58.8339,58.8589,20100.0
2012-09-04 13:50:00,70.71,70.74,70.7,70.74,11400.0,58.8422,58.8672,58.8339,58.8672,11400.0
2012-09-04 13:55:00,70.74,70.74,70.7,70.71,9400.0,58.8672,58.8672,58.8339,58.8422,9400.0
2012-09-04 14:00:00,70.71,70.73,70.7,70.72,16600.0,58.8422,58.8589,58.8339,58.8505,16600.0
2012-09-04 14:05:00,70.73,70.85,70.71,70.85,37300.0,58.8589,58.9587,58.8422,58.9587,37300.0
2012-09-04 14:10:00,70.85,70.92,70.85,70.89,22800.0,58.9587,59.017,58.9587,58.992,22800.0
2012-09-04 14:15:00,70.9,70.9,70.83,70.87,34700.0,59.0003,59.0003,58.9421,58.9754,34700.0
2012-09-04 14:20:00,70.89,70.94,70.89,70.94,30500.0,58.992,59.0336,58.992,59.0336,30500.0
2012-09-04 14:25:00,70.94,70.97,70.91,70.96,41900.0,59.0336,59.0586,59.0087,59.0503,41900.0
2012-09-04 14:30:00,70.97,71.06,70.96,71.06,51500.0,59.0586,59.1335,59.0503,59.1335,51500.0
2012-09-04 14:35:00,71.07,71.28,71.07,71.22,42100.0,59.1418,59.3166,59.1418,59.2666,42100.0
2012-09-04 14:40:00,71.23,71.24,71.11,71.14,28800.0,59.2749,59.2833,59.1751,59.2001,28800.0
2012-09-04 14:45:00,71.14,71.17,71.1,71.13,24700.0,59.2001,59.225,59.1668,59.1917,24700.0
2012-09-04 14:50:00,71.14,71.15,71.03,71.05,39400.0,59.2001,59.2084,59.1085,59.1252,39400.0
2012-09-04 14:55:00,71.04,71.08,71.03,71.04,24000.0,59.1168,59.1501,59.1085,59.1168,24000.0
2012-09-04 15:00:00,71.04,71.05,71.01,71.01,15700.0,59.1168,59.1252,59.0919,59.0919,15700.0
2012-09-04 15:05:00,71.02,71.07,71.01,71.06,28800.0,59.1002,59.1418,59.0919,59.1335,28800.0
2012-09-04 15:10:00,71.06,71.08,71.04,71.04,19200.0,59.1335,59.1501,59.1168,59.1168,19200.0
2012-09-04 15:15:00,71.04,71.08,71.02,71.04,31200.0,59.1168,59.1501,59.1002,59.1168,31200.0
2012-09-04 15:20:00,71.05,71.09,71.04,71.04,23000.0,59.1252,59.1584,59.1168,59.1168,23000.0
2012-09-04 15:25:00,71.03,71.07,71.01,71.06,36000.0,59.1085,59.1418,59.0919,59.1335,36000.0
2012-09-04 15:30:00,71.06,71.09,70.94,70.96,64200.0,59.1335,59.1584,59.0336,59.0503,64200.0
2012-09-04 15:35:00,70.97,70.98,70.81,70.81,68800.0,59.0586,59.0669,58.9254,58.9254,68800.0
2012-09-04 15:40:00,70.81,70.84,70.76,70.79,62100.0,58.9254,58.9504,58.8838,58.9088,62100.0
2012-09-04 15:45:00,70.78,70.81,70.75,70.77,70200.0,58.9005,58.9254,58.8755,58.8922,70200.0
2012-09-04 15:50:00,70.76,70.79,70.74,70.75,58000.0,58.8838,58.9088,58.8672,58.8755,58000.0
2012-09-04 15:55:00,70.73,70.88,70.71,70.87,330500.0,58.8589,58.9837,58.8422,58.9754,330500.0
2012-09-05 09:30:00,71.38,71.77,71.11,71.62,167000.0,59.3998,59.7243,59.1751,59.5995,167000.0
2012-09-05 09:35:00,71.61,71.63,71.44,71.47,88100.0,59.5912,59.6078,59.4497,59.4747,88100.0
2012-09-05 09:40:00,71.47,71.47,71.24,71.36,82600.0,59.4747,59.4747,59.2833,59.3831,82600.0
2012-09-05 09:45:00,71.34,71.42,71.22,71.42,98300.0,59.3665,59.4331,59.2666,59.4331,98300.0
2012-09-05 09:50:00,71.4,71.45,71.37,71.38,68200.0,59.4164,59.458,59.3915,59.3998,68200.0
2012-09-05 09:55:00,71.37,71.49,71.36,71.39,74700.0,59.3915,59.4913,59.3831,59.4081,74700.0
2012-09-05 10:00:00,71.39,71.49,71.3,71.39,69800.0,59.4081,59.4913,59.3332,59.4081,69800.0
2012-09-05 10:05:00,71.38,71.47,71.33,71.39,50700.0,59.3998,59.4747,59.3582,59.4081,50700.0
2012-09-05 10:10:00,71.4,71.47,71.26,71.27,107000.0,59.4164,59.4747,59.2999,59.3082,107000.0
2012-09-05 10:15:00,71.27,71.39,71.22,71.22,68700.0,59.3082,59.4081,59.2666,59.2666,68700.0
2012-09-05 10:20:00,71.25,71.36,71.17,71.27,56900.0,59.2916,59.3831,59.225,59.3082,56900.0
2012-09-05 10:25:00,71.29,71.54,71.29,71.53,57800.0,59.3249,59.5329,59.3249,59.5246,57800.0
2012-09-05 10:30:00,71.54,71.65,71.51,71.56,58000.0,59.5329,59.6245,59.508,59.5496,58000.0
2012-09-05 10:35:00,71.55,71.6,71.5,71.6,39300.0,59.5412,59.5828,59.4996,59.5828,39300.0
2012-09-05 10:40:00,71.6,71.67,71.55,71.67,61800.0,59.5828,59.6411,59.5412,59.6411,61800.0
2012-09-05 10:45:00,71.66,71.67,71.49,71.52,58400.0,59.6328,59.6411,59.4913,59.5163,58400.0
2012-09-05 10:50:00,71.51,71.51,71.31,71.44,68300.0,59.508,59.508,59.3415,59.4497,68300.0
2012-09-05 10:55:00,71.45,71.52,71.39,71.39,85900.0,59.458,59.5163,59.4081,59.4081,85900.0
2012-09-05 11:00:00,71.4,71.45,71.33,71.45,40700.0,59.4164,59.458,59.3582,59.458,40700.0
2012-09-05 11:05:00,71.44,71.47,71.43,71.46,54500.0,59.4497,59.4747,59.4414,59.4663,54500.0
2012-09-05 11:10:00,71.47,71.51,71.45,71.51,62600.0,59.4747,59.508,59.458,59.508,62600.0
2012-09-05 11:15:00,71.51,71.53,71.46,71.52,41600.0,59.508,59.5246,59.4663,59.5163,41600.0
2012-09-05 11:20:00,71.53,71.55,71.5,71.51,46200.0,59.5246,59.5412,59.4996,59.508,46200.0
2012-09-05 11:25:00,71.5,71.6,71.49,71.59,57100.0,59.4996,59.5828,59.4913,59.5745,57100.0
2012-09-05 11:30:00,71.59,71.76,71.58,71.75,98100.0,59.5745,59.716,59.5662,59.7077,98100.0
2012-09-05 11:35:00,71.76,71.81,71.75,71.79,59200.0,59.716,59.7576,59.7077,59.741,59200.0
2012-09-05 11:40:00,71.79,71.8,71.77,71.8,40400.0,59.741,59.7493,59.7243,59.7493,40400.0
2012-09-05 11:45:00,71.79,71.79,71.71,71.74,29700.0,59.741,59.741,59.6744,59.6994,29700.0
2012-09-05 11:50:00,71.74,71.76,71.71,71.73,34600.0,59.6994,59.716,59.6744,59.691,34600.0
2012-09-05 11:55:00,71.73,71.77,71.71,71.73,31900.0,59.691,59.7243,59.6744,59.691,31900.0
2012-09-05 12:00:00,71.73,71.73,71.62,71.62,32300.0,59.691,59.691,59.5995,59.5995,32300.0
2012-09-05 12:05:00,71.63,71.73,71.6,71.7,42800.0,59.6078,59.691,59.5828,59.6661,42800.0
2012-09-05 12:10:00,71.71,71.73,71.68,71.73,26700.0,59.6744,59.691,59.6494,59.691,26700.0
2012-09-05 12:15:00,71.73,71.79,71.72,71.78,33500.0,59.691,59.741,59.6827,59.7326,33500.0
2012-09-05 12:20:00,71.79,71.84,71.78,71.8,49600.0,59.741,59.7826,59.7326,59.7493,49600.0
2012-09-05 12:25:00,71.8,71.82,71.79,71.81,19700.0,59.7493,59.7659,59.741,59.7576,19700.0
2012-09-05 12:30:00,71.81,71.81,71.79,71.81,15500.0,59.7576,59.7576,59.741,59.7576,15500.0
2012-09-05 12:35:00,71.81,71.81,71.79,71.8,19100.0,59.7576,59.7576,59.741,59.7493,19100.0
2012-09-05 12:40:00,71.8,71.84,71.79,71.84,21200.0,59.7493,59.7826,59.741,59.7826,21200.0
2012-09-05 12:45:00,71.84,71.88,71.83,71.87,46500.0,59.7826,59.8159,59.7742,59.8075,46500.0
2012-09-05 12:50:00,71.87,71.92,71.86,71.92,33400.0,59.8075,59.8491,59.7992,59.8491,33400.0
2012-09-05 12:55:00,71.92,71.95,71.9,71.93,40000.0,59.8491,59.8741,59.8325,59.8575,40000.0
2012-09-05 13:00:00,71.92,71.95,71.89,71.91,45600.0,59.8491,59.8741,59.8242,59.8408,45600.0
2012-09-05 13:05:00,71.91,71.92,71.88,71.91,39600.0,59.8408,59.8491,59.8159,59.8408,39600.0
2012-09-05 13:10:00,71.92,71.97,71.91,71.96,41600.0,59.8491,59.8907,59.8408,59.8824,41600.0
2012-09-05 13:15:00,71.95,71.98,71.95,71.98,35300.0,59.8741,59.8991,59.8741,59.8991,35300.0
2012-09-05 13:20:00,71.98,72.0,71.94,72.0,43000.0,59.8991,59.9157,59.8658,59.9157,43000.0
2012-09-05 13:25:00,72.0,72.05,71.99,72.03,60200.0,59.9157,59.9573,59.9074,59.9407,60200.0
2012-09-05 13:30:00,72.04,72.05,71.97,71.99,110200.0,59.949,59.9573,59.8907,59.9074,110200.0
2012-09-05 13:35:00,71.99,72.01,71.95,71.95,54800.0,59.9074,59.924,59.8741,59.8741,54800.0
2012-09-05 13:40:00,71.96,71.96,71.92,71.94,39700.0,59.8824,59.8824,59.8491,59.8658,39700.0
2012-09-05 13:45:00,71.93,71.94,71.77,71.82,71900.0,59.8575,59.8658,59.7243,59.7659,71900.0
2012-09-05 13:50:00,71.81,71.86,71.79,71.86,47400.0,59.7576,59.7992,59.741,59.7992,47400.0
2012-09-05 13:55:00,71.85,71.93,71.85,71.92,44100.0,59.7909,59.8575,59.7909,59.8491,44100.0
2012-09-05 14:00:00,71.91,71.92,71.8,71.81,52600.0,59.8408,59.8491,59.7493,59.7576,52600.0
2012-09-05 14:05:00,71.81,71.86,71.79,71.85,27000.0,59.7576,59.7992,59.741,59.7909,27000.0
2012-09-05 14:10:00,71.85,71.87,71.82,71.82,44300.0,59.7909,59.8075,59.7659,59.7659,44300.0
2012-09-05 14:15:00,71.82,71.83,71.79,71.79,44000.0,59.7659,59.7742,59.741,59.741,44000.0
2012-09-05 14:20:00,71.8,71.87,71.79,71.83,38200.0,59.7493,59.8075,59.741,59.7742,38200.0
2012-09-05 14:25:00,71.83,71.87,71.82,71.87,25000.0,59.7742,59.8075,59.7659,59.8075,25000.0
2012-09-05 14:30:00,71.87,71.89,71.83,71.85,45900.0,59.8075,59.8242,59.7742,59.7909,45900.0
2012-09-05 14:35:00,71.85,71.9,71.85,71.87,48700.0,59.7909,59.8325,59.7909,59.8075,48700.0
2012-09-05 14:40:00,71.88,71.89,71.82,71.85,61000.0,59.8159,59.8242,59.7659,59.7909,61000.0
2012-09-05 14:45:00,71.85,71.88,71.79,71.81,33900.0,59.7909,59.8159,59.741,59.7576,33900.0
2012-09-05 14:50:00,71.8,71.81,71.79,71.81,20600.0,59.7493,59.7576,59.741,59.7576,20600.0
2012-09-05 14:55:00,71.81,71.83,71.78,71.83,39800.0,59.7576,59.7742,59.7326,59.7742,39800.0
2012-09-05 15:00:00,71.81,71.82,71.73,71.73,52300.0,59.7576,59.7659,59.691,59.691,52300.0
2012-09-05 15:05:00,71.73,71.75,71.65,71.75,55600.0,59.691,59.7077,59.6245,59.7077,55600.0
2012-09-05 15:10:00,71.75,71.79,71.73,71.78,36500.0,59.7077,59.741,59.691,59.7326,36500.0
2012-09-05 15:15:00,71.78,71.84,71.74,71.84,54200.0,59.7326,59.7826,59.6994,59.7826,54200.0
2012-09-05 15:20:00,71.83,71.87,71.83,71.87,53600.0,59.7742,59.8075,59.7742,59.8075,53600.0
2012-09-05 15:25:00,71.86,71.9,71.85,71.86,47400.0,59.7992,59.8325,59.7909,59.7992,47400.0
2012-09-05 15:30:00,71.86,71.92,71.82,71.9,84900.0,59.7992,59.8491,59.7659,59.8325,84900.0
2012-09-05 15:35:00,71.9,71.91,71.79,71.79,70400.0,59.8325,59.8408,59.741,59.741,70400.0
2012-09-05 15:40:00,71.8,71.9,71.8,71.89,75800.0,59.7493,59.8325,59.7493,59.8242,75800.0
2012-09-05 15:45:00,71.89,71.93,71.85,71.93,145800.0,59.8242,59.8575,59.7909,59.8575,145800.0
2012-09-05 15:50:00,71.92,72.0,71.92,72.0,141300.0,59.8491,59.9157,59.8491,59.9157,141300.0
2012-09-05 15:55:00,71.99,72.0,71.91,71.92,293600.0,59.9074,59.9157,59.8408,59.8491,293600.0
2012-09-06 09:30:00,72.32,73.0,72.32,72.93,140300.0,60.182,60.7479,60.182,60.6896,140300.0
2012-09-06 09:35:00,72.9,72.95,72.74,72.88,58000.0,60.6647,60.7063,60.5315,60.648,58000.0
2012-09-06 09:40:00,72.88,72.95,72.66,72.81,81400.0,60.648,60.7063,60.4649,60.5898,81400.0
2012-09-06 09:45:00,72.83,72.89,72.6,72.69,73800.0,60.6064,60.6563,60.415,60.4899,73800.0
2012-09-06 09:50:00,72.68,72.73,72.59,72.62,81000.0,60.4816,60.5232,60.4067,60.4317,81000.0
2012-09-06 09:55:00,72.63,72.82,72.62,72.79,103100.0,60.44,60.5981,60.4317,60.5731,103100.0
2012-09-06 10:00:00,72.79,72.95,72.79,72.9,148100.0,60.5731,60.7063,60.5731,60.6647,148100.0
2012-09-06 10:05:00,72.88,72.92,72.79,72.89,93500.0,60.648,60.6813,60.5731,60.6563,93500.0
2012-09-06 10:10:00,72.89,72.9,72.79,72.89,42900.0,60.6563,60.6647,60.5731,60.6563,42900.0
2012-09-06 10:15:00,72.89,72.95,72.8,72.81,64700.0,60.6563,60.7063,60.5814,60.5898,64700.0
2012-09-06 10:20:00,72.81,72.82,72.74,72.81,60600.0,60.5898,60.5981,60.5315,60.5898,60600.0
2012-09-06 10:25:00,72.81,72.92,72.81,72.87,40300.0,60.5898,60.6813,60.5898,60.6397,40300.0
2012-09-06 10:30:00,72.88,72.95,72.85,72.9,52200.0,60.648,60.7063,60.6231,60.6647,52200.0
2012-09-06 10:35:00,72.91,73.0,72.91,72.97,99100.0,60.673,60.7479,60.673,60.7229,99100.0
2012-09-06 10:40:00,72.97,72.98,72.9,72.97,51000.0,60.7229,60.7312,60.6647,60.7229,51000.0
2012-09-06 10:45:00,72.97,73.11,72.97,73.08,130200.0,60.7229,60.8394,60.7229,60.8144,130200.0
2012-09-06 10:50:00,73.09,73.12,73.03,73.1,51700.0,60.8228,60.8477,60.7728,60.8311,51700.0
2012-09-06 10:55:00,73.1,73.23,73.09,73.18,53900.0,60.8311,60.9393,60.8228,60.8977,53900.0
2012-09-06 11:00:00,73.19,73.24,73.16,73.17,75600.0,60.906,60.9476,60.881,60.8893,75600.0
2012-09-06 11:05:00,73.17,73.18,73.11,73.17,42300.0,60.8893,60.8977,60.8394,60.8893,42300.0
2012-09-06 11:10:00,73.16,73.27,73.16,73.19,66400.0,60.881,60.9726,60.881,60.906,66400.0
2012-09-06 11:15:00,73.18,73.19,73.08,73.08,40200.0,60.8977,60.906,60.8144,60.8144,40200.0
2012-09-06 11:20:00,73.08,73.08,72.96,72.98,59700.0,60.8144,60.8144,60.7146,60.7312,59700.0
2012-09-06 11:25:00,72.97,73.0,72.95,72.98,20400.0,60.7229,60.7479,60.7063,60.7312,20400.0
2012-09-06 11:30:00,72.99,73.08,72.98,73.07,41600.0,60.7396,60.8144,60.7312,60.8061,41600.0
2012-09-06 11:35:00,73.07,73.07,73.04,73.06,42400.0,60.8061,60.8061,60.7812,60.7978,42400.0
2012-09-06 11:40:00,73.07,73.08,73.01,73.06,78600.0,60.8061,60.8144,60.7562,60.7978,78600.0
2012-09-06 11:45:00,73.05,73.06,72.94,72.95,68100.0,60.7895,60.7978,60.6979,60.7063,68100.0
2012-09-06 11:50:00,72.95,72.96,72.88,72.93,34400.0,60.7063,60.7146,60.648,60.6896,34400.0
2012-09-06 11:55:00,72.93,73.03,72.93,72.97,27600.0,60.6896,60.7728,60.6896,60.7229,27600.0
2012-09-06 12:00:00,72.96,73.01,72.95,72.97,29500.0,60.7146,60.7562,60.7063,60.7229,29500.0
2012-09-06 12:05:00,72.97,73.0,72.95,73.0,23600.0,60.7229,60.7479,60.7063,60.7479,23600.0
2012-09-06 12:10:00,73.0,73.02,72.99,73.01,23000.0,60.7479,60.7645,60.7396,60.7562,23000.0
2012-09-06 12:15:00,73.02,73.05,72.99,73.01,18500.0,60.7645,60.7895,60.7396,60.7562,18500.0
2012-09-06 12:20:00,73.01,73.06,73.0,73.02,38100.0,60.7562,60.7978,60.7479,60.7645,38100.0
2012-09-06 12:25:00,73.02,73.02,72.98,73.0,22500.0,60.7645,60.7645,60.7312,60.7479,22500.0
2012-09-06 12:30:00,72.98,73.04,72.98,73.04,29500.0,60.7312,60.7812,60.7312,60.7812,29500.0
2012-09-06 12:35:00,73.04,73.08,73.04,73.06,32600.0,60.7812,60.8144,60.7812,60.7978,32600.0
2012-09-06 12:40:00,73.06,73.06,72.96,72.98,33200.0,60.7978,60.7978,60.7146,60.7312,33200.0
2012-09-06 12:45:00,72.98,73.01,72.94,72.94,53900.0,60.7312,60.7562,60.6979,60.6979,53900.0
2012-09-06 12:50:00,72.95,72.98,72.94,72.96,28600.0,60.7063,60.7312,60.6979,60.7146,28600.0
2012-09-06 12:55:00,72.97,72.98,72.92,72.93,12700.0,60.7229,60.7312,60.6813,60.6896,12700.0
2012-09-06 13:00:00,72.93,72.94,72.9,72.91,18300.0,60.6896,60.6979,60.6647,60.673,18300.0
2012-09-06 13:05:00,72.9,72.9,72.8,72.8,39000.0,60.6647,60.6647,60.5814,60.5814,39000.0
2012-09-06 13:10:00,72.79,72.8,72.67,72.68,92800.0,60.5731,60.5814,60.4733,60.4816,92800.0
2012-09-06 13:15:00,72.67,72.69,72.61,72.62,47200.0,60.4733,60.4899,60.4233,60.4317,47200.0
2012-09-06 13:20:00,72.63,72.67,72.62,72.66,19900.0,60.44,60.4733,60.4317,60.4649,19900.0
2012-09-06 13:25:00,72.66,72.76,72.64,72.75,57100.0,60.4649,60.5482,60.4483,60.5398,57100.0
2012-09-06 13:30:00,72.76,72.76,72.73,72.74,15800.0,60.5482,60.5482,60.5232,60.5315,15800.0
2012-09-06 13:35:00,72.75,72.79,72.74,72.76,27100.0,60.5398,60.5731,60.5315,60.5482,27100.0
2012-09-06 13:40:00,72.76,72.81,72.76,72.79,23900.0,60.5482,60.5898,60.5482,60.5731,23900.0
2012-09-06 13:45:00,72.8,72.83,72.77,72.79,28000.0,60.5814,60.6064,60.5565,60.5731,28000.0
2012-09-06 13:50:00,72.78,72.82,72.78,72.82,32200.0,60.5648,60.5981,60.5648,60.5981,32200.0
2012-09-06 13:55:00,72.81,72.83,72.77,72.81,14800.0,60.5898,60.6064,60.5565,60.5898,14800.0
2012-09-06 14:00:00,72.82,72.86,72.8,72.8,33200.0,60.5981,60.6314,60.5814,60.5814,33200.0
2012-09-06 14:05:00,72.8,72.8,72.7,72.71,50300.0,60.5814,60.5814,60.4982,60.5065,50300.0
2012-09-06 14:10:00,72.71,72.71,72.66,72.71,25200.0,60.5065,60.5065,60.4649,60.5065,25200.0
2012-09-06 14:15:00,72.71,72.73,72.69,72.71,17200.0,60.5065,60.5232,60.4899,60.5065,17200.0
2012-09-06 14:20:00,72.72,72.73,72.66,72.72,30100.0,60.5149,60.5232,60.4649,60.5149,30100.0
2012-09-06 14:25:00,72.71,72.72,72.61,72.66,63700.0,60.5065,60.5149,60.4233,60.4649,63700.0
2012-09-06 14:30:00,72.67,72.7,72.63,72.64,19700.0,60.4733,60.4982,60.44,60.4483,19700.0
2012-09-06 14:35:00,72.64,72.71,72.64,72.67,38000.0,60.4483,60.5065,60.4483,60.4733,38000.0
2012-09-06 14:40:00,72.67,72.69,72.63,72.68,33600.0,60.4733,60.4899,60.44,60.4816,33600.0
2012-09-06 14:45:00,72.69,72.74,72.66,72.73,21000.0,60.4899,60.5315,60.4649,60.5232,21000.0
2012-09-06 14:50:00,72.73,72.8,72.71,72.8,27100.0,60.5232,60.5814,60.5065,60.5814,27100.0
2012-09-06 14:55:00,72.8,72.8,72.63,72.66,39800.0,60.5814,60.5814,60.44,60.4649,39800.0
2012-09-06 15:00:00,72.66,72.68,72.63,72.63,44200.0,60.4649,60.4816,60.44,60.44,44200.0
2012-09-06 15:05:00,72.64,72.65,72.62,72.63,25100.0,60.4483,60.4566,60.4317,60.44,25100.0
2012-09-06 15:10:00,72.63,72.64,72.5,72.51,88700.0,60.44,60.4483,60.3318,60.3401,88700.0
2012-09-06 15:15:00,72.51,72.53,72.46,72.52,90400.0,60.3401,60.3568,60.2985,60.3484,90400.0
2012-09-06 15:20:00,72.53,72.58,72.52,72.57,56400.0,60.3568,60.3984,60.3484,60.39,56400.0
2012-09-06 15:25:00,72.57,72.6,72.56,72.57,42100.0,60.39,60.415,60.3817,60.39,42100.0
2012-09-06 15:30:00,72.58,72.76,72.58,72.74,62000.0,60.3984,60.5482,60.3984,60.5315,62000.0
2012-09-06 15:35:00,72.74,72.83,72.73,72.77,62600.0,60.5315,60.6064,60.5232,60.5565,62600.0
2012-09-06 15:40:00,72.76,72.81,72.73,72.74,59300.0,60.5482,60.5898,60.5232,60.5315,59300.0
2012-09-06 15:45:00,72.74,72.8,72.71,72.8,66300.0,60.5315,60.5814,60.5065,60.5814,66300.0
2012-09-06 15:50:00,72.79,72.82,72.75,72.77,74700.0,60.5731,60.5981,60.5398,60.5565,74700.0
2012-09-06 15:55:00,72.77,72.85,72.75,72.8,168000.0,60.5565,60.6231,60.5398,60.5814,168000.0
2012-09-07 09:30:00,72.87,73.01,72.58,72.77,79900.0,60.6397,60.7562,60.3984,60.5565,79900.0
2012-09-07 09:35:00,72.75,72.83,72.6,72.72,81700.0,60.5398,60.6064,60.415,60.5149,81700.0
2012-09-07 09:40:00,72.71,73.01,72.67,72.89,107200.0,60.5065,60.7562,60.4733,60.6563,107200.0
2012-09-07 09:45:00,72.92,73.03,72.82,72.86,88700.0,60.6813,60.7728,60.5981,60.6314,88700.0
2012-09-07 09:50:00,72.86,72.89,72.55,72.72,109200.0,60.6314,60.6563,60.3734,60.5149,109200.0
2012-09-07 09:55:00,72.71,72.88,72.71,72.85,46200.0,60.5065,60.648,60.5065,60.6231,46200.0
2012-09-07 10:00:00,72.85,72.86,72.77,72.84,33600.0,60.6231,60.6314,60.5565,60.6147,33600.0
2012-09-07 10:05:00,72.86,72.92,72.85,72.9,64000.0,60.6314,60.6813,60.6231,60.6647,64000.0
2012-09-07 10:10:00,72.89,72.92,72.76,72.77,46500.0,60.6563,60.6813,60.5482,60.5565,46500.0
2012-09-07 10:15:00,72.78,72.87,72.72,72.86,45400.0,60.5648,60.6397,60.5149,60.6314,45400.0
2012-09-07 10:20:00,72.86,72.93,72.86,72.92,30200.0,60.6314,60.6896,60.6314,60.6813,30200.0
2012-09-07 10:25:00,72.91,72.94,72.82,72.84,26300.0,60.673,60.6979,60.5981,60.6147,26300.0
2012-09-07 10:30:00,72.84,72.89,72.76,72.88,15800.0,60.6147,60.6563,60.5482,60.648,15800.0
2012-09-07 10:35:00,72.88,72.91,72.84,72.86,31000.0,60.648,60.673,60.6147,60.6314,31000.0
2012-09-07 10:40:00,72.86,72.9,72.85,72.86,26400.0,60.6314,60.6647,60.6231,60.6314,26400.0
2012-09-07 10:45:00,72.86,72.9,72.85,72.87,14100.0,60.6314,60.6647,60.6231,60.6397,14100.0
2012-09-07 10:50:00,72.87,72.91,72.86,72.89,44600.0,60.6397,60.673,60.6314,60.6563,44600.0
2012-09-07 10:55:00,72.89,72.9,72.86,72.88,28600.0,60.6563,60.6647,60.6314,60.648,28600.0
2012-09-07 11:00:00,72.87,72.88,72.75,72.86,23700.0,60.6397,60.648,60.5398,60.6314,23700.0
2012-09-07 11:05:00,72.84,72.85,72.75,72.76,16000.0,60.6147,60.6231,60.5398,60.5482,16000.0
2012-09-07 11:10:00,72.76,72.8,72.72,72.75,20800.0,60.5482,60.5814,60.5149,60.5398,20800.0
2012-09-07 11:15:00,72.74,72.75,72.66,72.66,26900.0,60.5315,60.5398,60.4649,60.4649,26900.0
2012-09-07 11:20:00,72.65,72.79,72.65,72.74,30100.0,60.4566,60.5731,60.4566,60.5315,30100.0
2012-09-07 11:25:00,72.74,72.79,72.72,72.76,81400.0,60.5315,60.5731,60.5149,60.5482,81400.0
2012-09-07 11:30:00,72.77,72.82,72.74,72.78,40600.0,60.5565,60.5981,60.5315,60.5648,40600.0
2012-09-07 11:35:00,72.78,72.8,72.7,72.71,11800.0,60.5648,60.5814,60.4982,60.5065,11800.0
2012-09-07 11:40:00,72.7,72.73,72.65,72.7,31100.0,60.4982,60.5232,60.4566,60.4982,31100.0
2012-09-07 11:45:00,72.7,72.85,72.69,72.85,37000.0,60.4982,60.6231,60.4899,60.6231,37000.0
2012-09-07 11:50:00,72.85,72.92,72.84,72.9,24300.0,60.6231,60.6813,60.6147,60.6647,24300.0
2012-09-07 11:55:00,72.89,72.91,72.84,72.86,16500.0,60.6563,60.673,60.6147,60.6314,16500.0
2012-09-07 12:00:00,72.86,72.88,72.85,72.88,22300.0,60.6314,60.648,60.6231,60.648,22300.0
2012-09-07 12:05:00,72.87,72.88,72.81,72.84,26700.0,60.6397,60.648,60.5898,60.6147,26700.0
2012-09-07 12:10:00,72.85,72.85,72.81,72.83,10500.0,60.6231,60.6231,60.5898,60.6064,10500.0
2012-09-07 12:15:00,72.82,72.84,72.81,72.82,8800.0,60.5981,60.6147,60.5898,60.5981,8800.0
2012-09-07 12:20:00,72.83,72.88,72.83,72.85,14000.0,60.6064,60.648,60.6064,60.6231,14000.0
2012-09-07 12:25:00,72.84,72.87,72.81,72.81,11700.0,60.6147,60.6397,60.5898,60.5898,11700.0
2012-09-07 12:30:00,72.82,72.85,72.81,72.84,18200.0,60.5981,60.6231,60.5898,60.6147,18200.0
2012-09-07 12:35:00,72.84,72.84,72.77,72.77,47400.0,60.6147,60.6147,60.5565,60.5565,47400.0
2012-09-07 12:40:00,72.78,72.8,72.76,72.8,13400.0,60.5648,60.5814,60.5482,60.5814,13400.0
2012-09-07 12:45:00,72.8,72.85,72.8,72.81,21800.0,60.5814,60.6231,60.5814,60.5898,21800.0
2012-09-07 12:50:00,72.82,72.83,72.77,72.77,12300.0,60.5981,60.6064,60.5565,60.5565,12300.0
2012-09-07 12:55:00,72.77,72.81,72.77,72.79,8600.0,60.5565,60.5898,60.5565,60.5731,8600.0
2012-09-07 13:00:00,72.8,72.83,72.78,72.83,12400.0,60.5814,60.6064,60.5648,60.6064,12400.0
2012-09-07 13:05:00,72.82,72.82,72.78,72.8,9800.0,60.5981,60.5981,60.5648,60.5814,9800.0
2012-09-07 13:10:00,72.79,72.8,72.75,72.75,9300.0,60.5731,60.5814,60.5398,60.5398,9300.0
2012-09-07 13:15:00,72.76,72.78,72.72,72.78,19600.0,60.5482,60.5648,60.5149,60.5648,19600.0
2012-09-07 13:20:00,72.77,72.78,72.73,72.75,8600.0,60.5565,60.5648,60.5232,60.5398,8600.0
2012-09-07 13:25:00,72.74,72.75,72.71,72.75,23500.0,60.5315,60.5398,60.5065,60.5398,23500.0
2012-09-07 13:30:00,72.75,72.75,72.7,72.72,16100.0,60.5398,60.5398,60.4982,60.5149,16100.0
2012-09-07 13:35:00,72.72,72.76,72.71,72.71,38700.0,60.5149,60.5482,60.5065,60.5065,38700.0
2012-09-07 13:40:00,72.71,72.72,72.65,72.67,39400.0,60.5065,60.5149,60.4566,60.4733,39400.0
2012-09-07 13:45:00,72.67,72.77,72.67,72.77,21100.0,60.4733,60.5565,60.4733,60.5565,21100.0
2012-09-07 13:50:00,72.78,72.8,72.78,72.78,9100.0,60.5648,60.5814,60.5648,60.5648,9100.0
2012-09-07 13:55:00,72.78,72.83,72.74,72.74,31900.0,60.5648,60.6064,60.5315,60.5315,31900.0
2012-09-07 14:00:00,72.75,72.77,72.72,72.73,22000.0,60.5398,60.5565,60.5149,60.5232,22000.0
2012-09-07 14:05:00,72.73,72.77,72.72,72.77,26600.0,60.5232,60.5565,60.5149,60.5565,26600.0
2012-09-07 14:10:00,72.77,72.78,72.73,72.73,25200.0,60.5565,60.5648,60.5232,60.5232,25200.0
2012-09-07 14:15:00,72.73,72.77,72.72,72.77,30300.0,60.5232,60.5565,60.5149,60.5565,30300.0
2012-09-07 14:20:00,72.76,72.87,72.76,72.87,19100.0,60.5482,60.6397,60.5482,60.6397,19100.0
2012-09-07 14:25:00,72.87,72.9,72.87,72.89,15500.0,60.6397,60.6647,60.6397,60.6563,15500.0
2012-09-07 14:30:00,72.89,72.92,72.89,72.92,47900.0,60.6563,60.6813,60.6563,60.6813,47900.0
2012-09-07 14:35:00,72.91,72.92,72.89,72.9,15300.0,60.673,60.6813,60.6563,60.6647,15300.0
2012-09-07 14:40:00,72.9,72.92,72.89,72.9,48900.0,60.6647,60.6813,60.6563,60.6647,48900.0
2012-09-07 14:45:00,72.92,72.98,72.91,72.95,34000.0,60.6813,60.7312,60.673,60.7063,34000.0
2012-09-07 14:50:00,72.95,72.95,72.87,72.87,44200.0,60.7063,60.7063,60.6397,60.6397,44200.0
2012-09-07 14:55:00,72.88,72.89,72.83,72.83,23000.0,60.648,60.6563,60.6064,60.6064,23000.0
2012-09-07 15:00:00,72.82,72.84,72.81,72.83,41500.0,60.5981,60.6147,60.5898,60.6064,41500.0
2012-09-07 15:05:00,72.84,72.88,72.83,72.86,34100.0,60.6147,60.648,60.6064,60.6314,34100.0
2012-09-07 15:10:00,72.87,72.87,72.82,72.85,27100.0,60.6397,60.6397,60.5981,60.6231,27100.0
2012-09-07 15:15:00,72.86,72.86,72.81,72.81,31600.0,60.6314,60.6314,60.5898,60.5898,31600.0
2012-09-07 15:20:00,72.81,72.82,72.78,72.8,29800.0,60.5898,60.5981,60.5648,60.5814,29800.0
2012-09-07 15:25:00,72.8,72.82,72.78,72.78,24400.0,60.5814,60.5981,60.5648,60.5648,24400.0
2012-09-07 15:30:00,72.78,72.88,72.78,72.88,41600.0,60.5648,60.648,60.5648,60.648,41600.0
2012-09-07 15:35:00,72.87,72.91,72.87,72.89,51300.0,60.6397,60.673,60.6397,60.6563,51300.0
2012-09-07 15:40:00,72.9,72.91,72.86,72.88,32000.0,60.6647,60.673,60.6314,60.648,32000.0
2012-09-07 15:45:00,72.88,72.9,72.87,72.9,52100.0,60.648,60.6647,60.6397,60.6647,52100.0
2012-09-07 15:50:00,72.89,72.9,72.84,72.89,61500.0,60.6563,60.6647,60.6147,60.6563,61500.0
2012-09-07 15:55:00,72.88,72.9,72.85,72.9,90600.0,60.648,60.6647,60.6231,60.6647,90600.0
2012-09-10 09:30:00,72.31,72.32,71.55,71.56,272000.0,60.1737,60.182,59.5412,59.5496,272000.0
2012-09-10 09:35:00,71.58,71.67,71.4,71.46,220000.0,59.5662,59.6411,59.4164,59.4663,220000.0
2012-09-10 09:40:00,71.45,71.45,70.81,71.18,352200.0,59.458,59.458,58.9254,59.2333,352200.0
2012-09-10 09:45:00,71.18,71.57,71.01,71.27,363900.0,59.2333,59.5579,59.0919,59.3082,363900.0
2012-09-10 09:50:00,71.26,71.32,71.0,71.01,302500.0,59.2999,59.3498,59.0836,59.0919,302500.0
2012-09-10 09:55:00,71.02,71.45,71.02,71.44,211400.0,59.1002,59.458,59.1002,59.4497,211400.0
2012-09-10 10:00:00,71.44,71.55,71.31,71.43,242300.0,59.4497,59.5412,59.3415,59.4414,242300.0
2012-09-10 10:05:00,71.42,71.47,71.27,71.39,207200.0,59.4331,59.4747,59.3082,59.4081,207200.0
2012-09-10 10:10:00,71.39,71.39,71.21,71.29,135000.0,59.4081,59.4081,59.2583,59.3249,135000.0
2012-09-10 10:15:00,71.29,71.43,71.26,71.27,146800.0,59.3249,59.4414,59.2999,59.3082,146800.0
2012-09-10 10:20:00,71.26,71.46,71.18,71.42,167900.0,59.2999,59.4663,59.2333,59.4331,167900.0
2012-09-10 10:25:00,71.41,71.53,71.34,71.46,231800.0,59.4247,59.5246,59.3665,59.4663,231800.0
2012-09-10 10:30:00,71.46,71.46,71.24,71.3,118400.0,59.4663,59.4663,59.2833,59.3332,118400.0
2012-09-10 10:35:00,71.31,71.4,71.3,71.34,81100.0,59.3415,59.4164,59.3332,59.3665,81100.0
2012-09-10 10:40:00,71.34,71.5,71.32,71.39,101900.0,59.3665,59.4996,59.3498,59.4081,101900.0
2012-09-10 10:45:00,71.39,71.46,71.32,71.45,72500.0,59.4081,59.4663,59.3498,59.458,72500.0
2012-09-10 10:50:00,71.45,71.55,71.44,71.55,85800.0,59.458,59.5412,59.4497,59.5412,85800.0
2012-09-10 10:55:00,71.55,71.76,71.4,71.7,227100.0,59.5412,59.716,59.4164,59.6661,227100.0
2012-09-10 11:00:00,71.7,71.79,71.7,71.77,109400.0,59.6661,59.741,59.6661,59.7243,109400.0
2012-09-10 11:05:00,71.77,71.93,71.74,71.91,167100.0,59.7243,59.8575,59.6994,59.8408,167100.0
2012-09-10 11:10:00,71.91,71.95,71.86,71.91,138900.0,59.8408,59.8741,59.7992,59.8408,138900.0
2012-09-10 11:15:00,71.91,72.01,71.88,71.91,115200.0,59.8408,59.924,59.8159,59.8408,115200.0
2012-09-10 11:20:00,71.92,71.92,71.72,71.75,149800.0,59.8491,59.8491,59.6827,59.7077,149800.0
2012-09-10 11:25:00,71.74,71.76,71.54,71.55,97900.0,59.6994,59.716,59.5329,59.5412,97900.0
2012-09-10 11:30:00,71.56,71.73,71.52,71.72,89900.0,59.5496,59.691,59.5163,59.6827,89900.0
2012-09-10 11:35:00,71.73,71.75,71.6,71.68,101600.0,59.691,59.7077,59.5828,59.6494,101600.0
2012-09-10 11:40:00,71.7,71.73,71.62,71.62,60300.0,59.6661,59.691,59.5995,59.5995,60300.0
2012-09-10 11:45:00,71.62,71.62,71.55,71.59,86400.0,59.5995,59.5995,59.5412,59.5745,86400.0
2012-09-10 11:50:00,71.59,71.68,71.52,71.58,94600.0,59.5745,59.6494,59.5163,59.5662,94600.0
2012-09-10 11:55:00,71.58,71.6,71.5,71.5,77800.0,59.5662,59.5828,59.4996,59.4996,77800.0
2012-09-10 12:00:00,71.51,71.56,71.42,71.42,35600.0,59.508,59.5496,59.4331,59.4331,35600.0
2012-09-10 12:05:00,71.42,71.51,71.42,71.48,39800.0,59.4331,59.508,59.4331,59.483,39800.0
2012-09-10 12:10:00,71.48,71.57,71.47,71.52,49000.0,59.483,59.5579,59.4747,59.5163,49000.0
2012-09-10 12:15:00,71.51,71.62,71.5,71.61,71600.0,59.508,59.5995,59.4996,59.5912,71600.0
2012-09-10 12:20:00,71.61,71.63,71.58,71.61,39300.0,59.5912,59.6078,59.5662,59.5912,39300.0
2012-09-10 12:25:00,71.61,71.68,71.6,71.6,35300.0,59.5912,59.6494,59.5828,59.5828,35300.0
2012-09-10 12:30:00,71.6,71.64,71.58,71.58,31600.0,59.5828,59.6161,59.5662,59.5662,31600.0
2012-09-10 12:35:00,71.58,71.61,71.56,71.56,42100.0,59.5662,59.5912,59.5496,59.5496,42100.0
2012-09-10 12:40:00,71.55,71.56,71.47,71.51,44800.0,59.5412,59.5496,59.4747,59.508,44800.0
2012-09-10 12:45:00,71.5,71.51,71.42,71.44,31000.0,59.4996,59.508,59.4331,59.4497,31000.0
2012-09-10 12:50:00,71.45,71.54,71.45,71.54,36300.0,59.458,59.5329,59.458,59.5329,36300.0
2012-09-10 12:55:00,71.53,71.55,71.47,71.53,27400.0,59.5246,59.5412,59.4747,59.5246,27400.0
2012-09-10 13:00:00,71.54,71.58,71.47,71.48,27500.0,59.5329,59.5662,59.4747,59.483,27500.0
2012-09-10 13:05:00,71.48,71.58,71.47,71.57,30600.0,59.483,59.5662,59.4747,59.5579,30600.0
2012-09-10 13:10:00,71.57,71.58,71.47,71.47,38700.0,59.5579,59.5662,59.4747,59.4747,38700.0
2012-09-10 13:15:00,71.48,71.59,71.47,71.5,37900.0,59.483,59.5745,59.4747,59.4996,37900.0
2012-09-10 13:20:00,71.5,71.59,71.48,71.58,41300.0,59.4996,59.5745,59.483,59.5662,41300.0
2012-09-10 13:25:00,71.58,71.61,71.56,71.57,36900.0,59.5662,59.5912,59.5496,59.5579,36900.0
2012-09-10 13:30:00,71.57,71.61,71.53,71.55,38200.0,59.5579,59.5912,59.5246,59.5412,38200.0
2012-09-10 13:35:00,71.54,71.56,71.48,71.51,30200.0,59.5329,59.5496,59.483,59.508,30200.0
2012-09-10 13:40:00,71.5,71.51,71.36,71.42,64200.0,59.4996,59.508,59.3831,59.4331,64200.0
2012-09-10 13:45:00,71.41,71.49,71.34,71.35,47000.0,59.4247,59.4913,59.3665,59.3748,47000.0
2012-09-10 13:50:00,71.34,71.46,71.34,71.42,35400.0,59.3665,59.4663,59.3665,59.4331,35400.0
2012-09-10 13:55:00,71.42,71.42,71.31,71.31,40300.0,59.4331,59.4331,59.3415,59.3415,40300.0
2012-09-10 14:00:00,71.31,71.46,71.31,71.34,48200.0,59.3415,59.4663,59.3415,59.3665,48200.0
2012-09-10 14:05:00,71.34,71.45,71.33,71.45,57800.0,59.3665,59.458,59.3582,59.458,57800.0
2012-09-10 14:10:00,71.45,71.45,71.32,71.32,32300.0,59.458,59.458,59.3498,59.3498,32300.0
2012-09-10 14:15:00,71.33,71.41,71.33,71.34,64500.0,59.3582,59.4247,59.3582,59.3665,64500.0
2012-09-10 14:20:00,71.36,71.37,71.25,71.25,35400.0,59.3831,59.3915,59.2916,59.2916,35400.0
2012-09-10 14:25:00,71.26,71.28,71.25,71.25,55000.0,59.2999,59.3166,59.2916,59.2916,55000.0
2012-09-10 14:30:00,71.26,71.31,71.25,71.28,64600.0,59.2999,59.3415,59.2916,59.3166,64600.0
2012-09-10 14:35:00,71.29,71.3,71.21,71.21,45600.0,59.3249,59.3332,59.2583,59.2583,45600.0
2012-09-10 14:40:00,71.21,71.23,71.18,71.2,82000.0,59.2583,59.2749,59.2333,59.25,82000.0
2012-09-10 14:45:00,71.21,71.28,71.2,71.27,60800.0,59.2583,59.3166,59.25,59.3082,60800.0
2012-09-10 14:50:00,71.27,71.28,71.19,71.23,65300.0,59.3082,59.3166,59.2417,59.2749,65300.0
2012-09-10 14:55:00,71.23,71.25,71.19,71.2,65700.0,59.2749,59.2916,59.2417,59.25,65700.0
2012-09-10 15:00:00,71.2,71.23,71.16,71.22,68000.0,59.25,59.2749,59.2167,59.2666,68000.0
2012-09-10 15:05:00,71.22,71.23,71.2,71.21,64000.0,59.2666,59.2749,59.25,59.2583,64000.0
2012-09-10 15:10:00,71.22,71.25,71.17,71.25,88300.0,59.2666,59.2916,59.225,59.2916,88300.0
2012-09-10 15:15:00,71.25,71.27,71.17,71.17,71400.0,59.2916,59.3082,59.225,59.225,71400.0
2012-09-10 15:20:00,71.18,71.22,71.13,71.2,76500.0,59.2333,59.2666,59.1917,59.25,76500.0
2012-09-10 15:25:00,71.2,71.22,71.16,71.2,92200.0,59.25,59.2666,59.2167,59.25,92200.0
2012-09-10 15:30:00,71.21,71.26,71.2,71.23,97600.0,59.2583,59.2999,59.25,59.2749,97600.0
2012-09-10 15:35:00,71.22,71.23,71.14,71.15,93600.0,59.2666,59.2749,59.2001,59.2084,93600.0
2012-09-10 15:40:00,71.14,71.19,71.1,71.11,108800.0,59.2001,59.2417,59.1668,59.1751,108800.0
2012-09-10 15:45:00,71.11,71.15,71.04,71.06,147600.0,59.1751,59.2084,59.1168,59.1335,147600.0
2012-09-10 15:50:00,71.04,71.07,71.01,71.07,167600.0,59.1168,59.1418,59.0919,59.1418,167600.0
2012-09-10 15:55:00,71.07,71.09,71.03,71.08,307300.0,59.1418,59.1584,59.1085,59.1501,307300.0
2012-09-11 09:30:00,71.19,71.44,71.15,71.39,73300.0,59.2417,59.4497,59.2084,59.4081,73300.0
2012-09-11 09:35:00,71.41,71.42,71.2,71.3,60000.0,59.4247,59.4331,59.25,59.3332,60000.0
2012-09-11 09:40:00,71.28,71.59,71.27,71.47,60600.0,59.3166,59.5745,59.3082,59.4747,60600.0
2012-09-11 09:45:00,71.47,71.52,71.38,71.48,32700.0,59.4747,59.5163,59.3998,59.483,32700.0
2012-09-11 09:50:00,71.48,71.58,71.47,71.5,41400.0,59.483,59.5662,59.4747,59.4996,41400.0
2012-09-11 09:55:00,71.49,71.57,71.48,71.5,36000.0,59.4913,59.5579,59.483,59.4996,36000.0
2012-09-11 10:00:00,71.52,71.56,71.4,71.43,47600.0,59.5163,59.5496,59.4164,59.4414,47600.0
2012-09-11 10:05:00,71.43,71.5,71.41,71.48,43000.0,59.4414,59.4996,59.4247,59.483,43000.0
2012-09-11 10:10:00,71.49,71.64,71.48,71.61,60800.0,59.4913,59.6161,59.483,59.5912,60800.0
2012-09-11 10:15:00,71.61,71.64,71.55,71.59,46100.0,59.5912,59.6161,59.5412,59.5745,46100.0
2012-09-11 10:20:00,71.6,71.67,71.55,71.57,54400.0,59.5828,59.6411,59.5412,59.5579,54400.0
2012-09-11 10:25:00,71.58,71.62,71.55,71.61,39100.0,59.5662,59.5995,59.5412,59.5912,39100.0
2012-09-11 10:30:00,71.61,71.62,71.58,71.59,38200.0,59.5912,59.5995,59.5662,59.5745,38200.0
2012-09-11 10:35:00,71.6,71.61,71.56,71.56,33300.0,59.5828,59.5912,59.5496,59.5496,33300.0
2012-09-11 10:40:00,71.56,71.61,71.55,71.56,49100.0,59.5496,59.5912,59.5412,59.5496,49100.0
2012-09-11 10:45:00,71.56,71.59,71.51,71.52,42500.0,59.5496,59.5745,59.508,59.5163,42500.0
2012-09-11 10:50:00,71.52,71.53,71.48,71.5,18000.0,59.5163,59.5246,59.483,59.4996,18000.0
2012-09-11 10:55:00,71.5,71.56,71.49,71.55,28300.0,59.4996,59.5496,59.4913,59.5412,28300.0
2012-09-11 11:00:00,71.55,71.6,71.43,71.43,60700.0,59.5412,59.5828,59.4414,59.4414,60700.0
2012-09-11 11:05:00,71.44,71.46,71.4,71.41,57900.0,59.4497,59.4663,59.4164,59.4247,57900.0
2012-09-11 11:10:00,71.4,71.48,71.4,71.48,39200.0,59.4164,59.483,59.4164,59.483,39200.0
2012-09-11 11:15:00,71.48,71.49,71.38,71.44,59100.0,59.483,59.4913,59.3998,59.4497,59100.0
2012-09-11 11:20:00,71.44,71.47,71.4,71.43,29800.0,59.4497,59.4747,59.4164,59.4414,29800.0
2012-09-11 11:25:00,71.43,71.5,71.42,71.48,40300.0,59.4414,59.4996,59.4331,59.483,40300.0
2012-09-11 11:30:00,71.47,71.49,71.43,71.45,48700.0,59.4747,59.4913,59.4414,59.458,48700.0
2012-09-11 11:35:00,71.45,71.5,71.45,71.45,18500.0,59.458,59.4996,59.458,59.458,18500.0
2012-09-11 11:40:00,71.45,71.46,71.3,71.32,48300.0,59.458,59.4663,59.3332,59.3498,48300.0
2012-09-11 11:45:00,71.31,71.36,71.31,71.35,37400.0,59.3415,59.3831,59.3415,59.3748,37400.0
2012-09-11 11:50:00,71.34,71.36,71.3,71.3,40200.0,59.3665,59.3831,59.3332,59.3332,40200.0
2012-09-11 11:55:00,71.3,71.37,71.29,71.37,53000.0,59.3332,59.3915,59.3249,59.3915,53000.0
2012-09-11 12:00:00,71.37,71.42,71.36,71.39,23100.0,59.3915,59.4331,59.3831,59.4081,23100.0
2012-09-11 12:05:00,71.38,71.43,71.36,71.43,17600.0,59.3998,59.4414,59.3831,59.4414,17600.0
2012-09-11 12:10:00,71.43,71.45,71.35,71.42,40100.0,59.4414,59.458,59.3748,59.4331,40100.0
2012-09-11 12:15:00,71.43,71.52,71.39,71.51,51900.0,59.4414,59.5163,59.4081,59.508,51900.0
2012-09-11 12:20:00,71.51,71.58,71.51,71.52,24300.0,59.508,59.5662,59.508,59.5163,24300.0
2012-09-11 12:25:00,71.51,71.51,71.43,71.45,50200.0,59.508,59.508,59.4414,59.458,50200.0
2012-09-11 12:30:00,71.44,71.48,71.44,71.45,16000.0,59.4497,59.483,59.4497,59.458,16000.0
2012-09-11 12:35:00,71.45,71.47,71.44,71.45,21000.0,59.458,59.4747,59.4497,59.458,21000.0
2012-09-11 12:40:00,71.45,71.46,71.39,71.44,27100.0,59.458,59.4663,59.4081,59.4497,27100.0
2012-09-11 12:45:00,71.45,71.47,71.44,71.46,24200.0,59.458,59.4747,59.4497,59.4663,24200.0
2012-09-11 12:50:00,71.47,71.47,71.36,71.36,35500.0,59.4747,59.4747,59.3831,59.3831,35500.0
2012-09-11 12:55:00,71.38,71.42,71.34,71.36,57000.0,59.3998,59.4331,59.3665,59.3831,57000.0
2012-09-11 13:00:00,71.35,71.43,71.34,71.42,38600.0,59.3748,59.4414,59.3665,59.4331,38600.0
2012-09-11 13:05:00,71.42,71.45,71.39,71.45,29400.0,59.4331,59.458,59.4081,59.458,29400.0
2012-09-11 13:10:00,71.45,71.46,71.4,71.46,33500.0,59.458,59.4663,59.4164,59.4663,33500.0
2012-09-11 13:15:00,71.45,71.56,71.45,71.55,43800.0,59.458,59.5496,59.458,59.5412,43800.0
2012-09-11 13:20:00,71.56,71.57,71.46,71.46,51600.0,59.5496,59.5579,59.4663,59.4663,51600.0
2012-09-11 13:25:00,71.46,71.47,71.43,71.44,27900.0,59.4663,59.4747,59.4414,59.4497,27900.0
2012-09-11 13:30:00,71.44,71.45,71.43,71.45,21300.0,59.4497,59.458,59.4414,59.458,21300.0
2012-09-11 13:35:00,71.45,71.55,71.44,71.55,25700.0,59.458,59.5412,59.4497,59.5412,25700.0
2012-09-11 13:40:00,71.55,71.55,71.53,71.55,29200.0,59.5412,59.5412,59.5246,59.5412,29200.0
2012-09-11 13:45:00,71.55,71.55,71.54,71.55,35400.0,59.5412,59.5412,59.5329,59.5412,35400.0
2012-09-11 13:50:00,71.55,71.55,71.52,71.52,48100.0,59.5412,59.5412,59.5163,59.5163,48100.0
2012-09-11 13:55:00,71.52,71.53,71.44,71.44,44700.0,59.5163,59.5246,59.4497,59.4497,44700.0
2012-09-11 14:00:00,71.44,71.45,71.39,71.44,36200.0,59.4497,59.458,59.4081,59.4497,36200.0
2012-09-11 14:05:00,71.45,71.45,71.39,71.4,46500.0,59.458,59.458,59.4081,59.4164,46500.0
2012-09-11 14:10:00,71.41,71.42,71.36,71.38,28400.0,59.4247,59.4331,59.3831,59.3998,28400.0
2012-09-11 14:15:00,71.39,71.45,71.36,71.45,54000.0,59.4081,59.458,59.3831,59.458,54000.0
2012-09-11 14:20:00,71.45,71.48,71.44,71.45,31200.0,59.458,59.483,59.4497,59.458,31200.0
2012-09-11 14:25:00,71.46,71.46,71.35,71.36,35900.0,59.4663,59.4663,59.3748,59.3831,35900.0
2012-09-11 14:30:00,71.35,71.36,71.31,71.31,38100.0,59.3748,59.3831,59.3415,59.3415,38100.0
2012-09-11 14:35:00,71.31,71.33,71.3,71.32,29400.0,59.3415,59.3582,59.3332,59.3498,29400.0
2012-09-11 14:40:00,71.32,71.33,71.3,71.3,27900.0,59.3498,59.3582,59.3332,59.3332,27900.0
2012-09-11 14:45:00,71.31,71.31,71.22,71.23,72100.0,59.3415,59.3415,59.2666,59.2749,72100.0
2012-09-11 14:50:00,71.23,71.31,71.22,71.29,49100.0,59.2749,59.3415,59.2666,59.3249,49100.0
2012-09-11 14:55:00,71.3,71.34,71.25,71.28,73900.0,59.3332,59.3665,59.2916,59.3166,73900.0
2012-09-11 15:00:00,71.26,71.32,71.26,71.32,39200.0,59.2999,59.3498,59.2999,59.3498,39200.0
2012-09-11 15:05:00,71.32,71.38,71.28,71.28,73400.0,59.3498,59.3998,59.3166,59.3166,73400.0
2012-09-11 15:10:00,71.28,71.32,71.26,71.31,68300.0,59.3166,59.3498,59.2999,59.3415,68300.0
2012-09-11 15:15:00,71.31,71.31,71.23,71.23,59900.0,59.3415,59.3415,59.2749,59.2749,59900.0
2012-09-11 15:20:00,71.23,71.26,71.2,71.26,55600.0,59.2749,59.2999,59.25,59.2999,55600.0
2012-09-11 15:25:00,71.26,71.32,71.25,71.26,84000.0,59.2999,59.3498,59.2916,59.2999,84000.0
2012-09-11 15:30:00,71.25,71.28,71.24,71.26,71400.0,59.2916,59.3166,59.2833,59.2999,71400.0
2012-09-11 15:35:00,71.25,71.27,71.23,71.23,50700.0,59.2916,59.3082,59.2749,59.2749,50700.0
2012-09-11 15:40:00,71.23,71.26,71.21,71.25,75300.0,59.2749,59.2999,59.2583,59.2916,75300.0
2012-09-11 15:45:00,71.25,71.34,71.23,71.32,115800.0,59.2916,59.3665,59.2749,59.3498,115800.0
2012-09-11 15:50:00,71.3,71.33,71.27,71.31,90000.0,59.3332,59.3582,59.3082,59.3415,90000.0
2012-09-11 15:55:00,71.31,71.33,71.28,71.28,141400.0,59.3415,59.3582,59.3166,59.3166,141400.0
2012-09-12 09:30:00,71.43,71.53,71.23,71.48,111800.0,59.4414,59.5246,59.2749,59.483,111800.0
2012-09-12 09:35:00,71.48,71.68,71.45,71.59,88800.0,59.483,59.6494,59.458,59.5745,88800.0
2012-09-12 09:40:00,71.59,71.62,71.49,71.55,55000.0,59.5745,59.5995,59.4913,59.5412,55000.0
2012-09-12 09:45:00,71.55,71.58,71.4,71.42,58000.0,59.5412,59.5662,59.4164,59.4331,58000.0
2012-09-12 09:50:00,71.4,71.45,71.32,71.36,60300.0,59.4164,59.458,59.3498,59.3831,60300.0
2012-09-12 09:55:00,71.36,71.39,71.31,71.35,49400.0,59.3831,59.4081,59.3415,59.3748,49400.0
2012-09-12 10:00:00,71.37,71.53,71.28,71.41,78600.0,59.3915,59.5246,59.3166,59.4247,78600.0
2012-09-12 10:05:00,71.43,71.49,71.34,71.41,44600.0,59.4414,59.4913,59.3665,59.4247,44600.0
2012-09-12 10:10:00,71.42,71.42,71.26,71.26,66800.0,59.4331,59.4331,59.2999,59.2999,66800.0
2012-09-12 10:15:00,71.26,71.33,71.24,71.3,74100.0,59.2999,59.3582,59.2833,59.3332,74100.0
2012-09-12 10:20:00,71.31,71.41,71.3,71.37,49600.0,59.3415,59.4247,59.3332,59.3915,49600.0
2012-09-12 10:25:00,71.36,71.37,71.21,71.21,38700.0,59.3831,59.3915,59.2583,59.2583,38700.0
2012-09-12 10:30:00,71.21,71.28,71.18,71.25,61000.0,59.2583,59.3166,59.2333,59.2916,61000.0
2012-09-12 10:35:00,71.25,71.3,71.18,71.2,56300.0,59.2916,59.3332,59.2333,59.25,56300.0
2012-09-12 10:40:00,71.19,71.19,71.05,71.07,70400.0,59.2417,59.2417,59.1252,59.1418,70400.0
2012-09-12 10:45:00,71.06,71.07,70.8,71.0,389700.0,59.1335,59.1418,58.9171,59.0836,389700.0
2012-09-12 10:50:00,71.02,71.15,70.98,71.06,107700.0,59.1002,59.2084,59.0669,59.1335,107700.0
2012-09-12 10:55:00,71.07,71.11,70.99,71.07,56100.0,59.1418,59.1751,59.0752,59.1418,56100.0
2012-09-12 11:00:00,71.07,71.14,71.04,71.08,40700.0,59.1418,59.2001,59.1168,59.1501,40700.0
2012-09-12 11:05:00,71.08,71.18,71.06,71.18,24400.0,59.1501,59.2333,59.1335,59.2333,24400.0
2012-09-12 11:10:00,71.18,71.18,71.1,71.12,34000.0,59.2333,59.2333,59.1668,59.1834,34000.0
2012-09-12 11:15:00,71.11,71.14,71.07,71.14,61000.0,59.1751,59.2001,59.1418,59.2001,61000.0
2012-09-12 11:20:00,71.15,71.22,71.11,71.22,88600.0,59.2084,59.2666,59.1751,59.2666,88600.0
2012-09-12 11:25:00,71.21,71.27,71.21,71.25,48200.0,59.2583,59.3082,59.2583,59.2916,48200.0
2012-09-12 11:30:00,71.25,71.36,71.24,71.24,60100.0,59.2916,59.3831,59.2833,59.2833,60100.0
2012-09-12 11:35:00,71.25,71.35,71.25,71.29,35300.0,59.2916,59.3748,59.2916,59.3249,35300.0
2012-09-12 11:40:00,71.29,71.33,71.24,71.24,19700.0,59.3249,59.3582,59.2833,59.2833,19700.0
2012-09-12 11:45:00,71.24,71.3,71.15,71.16,72600.0,59.2833,59.3332,59.2084,59.2167,72600.0
2012-09-12 11:50:00,71.16,71.21,71.15,71.17,25800.0,59.2167,59.2583,59.2084,59.225,25800.0
2012-09-12 11:55:00,71.15,71.15,71.04,71.04,26300.0,59.2084,59.2084,59.1168,59.1168,26300.0
2012-09-12 12:00:00,71.05,71.06,70.97,71.01,66100.0,59.1252,59.1335,59.0586,59.0919,66100.0
2012-09-12 12:05:00,71.01,71.02,70.99,70.99,65400.0,59.0919,59.1002,59.0752,59.0752,65400.0
2012-09-12 12:10:00,71.0,71.02,70.98,70.99,33500.0,59.0836,59.1002,59.0669,59.0752,33500.0
2012-09-12 12:15:00,70.99,71.05,70.99,71.02,38300.0,59.0752,59.1252,59.0752,59.1002,38300.0
2012-09-12 12:20:00,71.03,71.04,70.99,71.0,38400.0,59.1085,59.1168,59.0752,59.0836,38400.0
2012-09-12 12:25:00,71.0,71.09,70.99,71.08,46600.0,59.0836,59.1584,59.0752,59.1501,46600.0
2012-09-12 12:30:00,71.09,71.1,71.04,71.1,40200.0,59.1584,59.1668,59.1168,59.1668,40200.0
2012-09-12 12:35:00,71.1,71.16,71.1,71.16,31900.0,59.1668,59.2167,59.1668,59.2167,31900.0
2012-09-12 12:40:00,71.16,71.16,71.05,71.05,25000.0,59.2167,59.2167,59.1252,59.1252,25000.0
2012-09-12 12:45:00,71.05,71.06,71.0,71.0,42300.0,59.1252,59.1335,59.0836,59.0836,42300.0
2012-09-12 12:50:00,71.01,71.04,70.99,71.0,49300.0,59.0919,59.1168,59.0752,59.0836,49300.0
2012-09-12 12:55:00,71.0,71.06,70.99,71.02,39400.0,59.0836,59.1335,59.0752,59.1002,39400.0
2012-09-12 13:00:00,71.02,71.13,71.02,71.05,46700.0,59.1002,59.1917,59.1002,59.1252,46700.0
2012-09-12 13:05:00,71.06,71.15,71.04,71.13,37300.0,59.1335,59.2084,59.1168,59.1917,37300.0
2012-09-12 13:10:00,71.12,71.12,71.06,71.08,20600.0,59.1834,59.1834,59.1335,59.1501,20600.0
2012-09-12 13:15:00,71.09,71.1,71.0,71.03,41300.0,59.1584,59.1668,59.0836,59.1085,41300.0
2012-09-12 13:20:00,71.02,71.03,71.0,71.0,34500.0,59.1002,59.1085,59.0836,59.0836,34500.0
2012-09-12 13:25:00,71.0,71.02,70.99,71.02,34800.0,59.0836,59.1002,59.0752,59.1002,34800.0
2012-09-12 13:30:00,71.02,71.03,71.0,71.02,18200.0,59.1002,59.1085,59.0836,59.1002,18200.0
2012-09-12 13:35:00,71.01,71.02,70.99,70.99,29800.0,59.0919,59.1002,59.0752,59.0752,29800.0
2012-09-12 13:40:00,71.0,71.0,70.99,71.0,29900.0,59.0836,59.0836,59.0752,59.0836,29900.0
2012-09-12 13:45:00,71.0,71.01,70.99,71.0,22600.0,59.0836,59.0919,59.0752,59.0836,22600.0
2012-09-12 13:50:00,71.01,71.01,70.99,71.01,31600.0,59.0919,59.0919,59.0752,59.0919,31600.0
2012-09-12 13:55:00,71.0,71.02,71.0,71.0,27000.0,59.0836,59.1002,59.0836,59.0836,27000.0
2012-09-12 14:00:00,71.01,71.02,71.0,71.0,36300.0,59.0919,59.1002,59.0836,59.0836,36300.0
2012-09-12 14:05:00,71.01,71.01,71.0,71.0,14800.0,59.0919,59.0919,59.0836,59.0836,14800.0
2012-09-12 14:10:00,71.01,71.02,70.97,71.0,56200.0,59.0919,59.1002,59.0586,59.0836,56200.0
2012-09-12 14:15:00,71.0,71.01,70.95,70.95,58900.0,59.0836,59.0919,59.0419,59.0419,58900.0
2012-09-12 14:20:00,70.95,71.0,70.94,70.95,31400.0,59.0419,59.0836,59.0336,59.0419,31400.0
2012-09-12 14:25:00,70.95,70.98,70.95,70.96,16500.0,59.0419,59.0669,59.0419,59.0503,16500.0
2012-09-12 14:30:00,70.96,70.98,70.93,70.95,30800.0,59.0503,59.0669,59.0253,59.0419,30800.0
2012-09-12 14:35:00,70.96,70.96,70.91,70.91,31500.0,59.0503,59.0503,59.0087,59.0087,31500.0
2012-09-12 14:40:00,70.92,70.93,70.89,70.93,33400.0,59.017,59.0253,58.992,59.0253,33400.0
2012-09-12 14:45:00,70.92,70.96,70.9,70.91,22800.0,59.017,59.0503,59.0003,59.0087,22800.0
2012-09-12 14:50:00,70.91,70.97,70.91,70.95,26900.0,59.0087,59.0586,59.0087,59.0419,26900.0
2012-09-12 14:55:00,70.95,70.99,70.94,70.98,25400.0,59.0419,59.0752,59.0336,59.0669,25400.0
2012-09-12 15:00:00,70.98,70.99,70.9,70.93,48900.0,59.0669,59.0752,59.0003,59.0253,48900.0
2012-09-12 15:05:00,70.92,70.96,70.9,70.92,32600.0,59.017,59.0503,59.0003,59.017,32600.0
2012-09-12 15:10:00,70.92,70.92,70.88,70.89,39300.0,59.017,59.017,58.9837,58.992,39300.0
2012-09-12 15:15:00,70.88,70.91,70.87,70.91,65900.0,58.9837,59.0087,58.9754,59.0087,65900.0
2012-09-12 15:20:00,70.91,70.94,70.9,70.91,24300.0,59.0087,59.0336,59.0003,59.0087,24300.0
2012-09-12 15:25:00,70.91,70.98,70.9,70.98,32800.0,59.0087,59.0669,59.0003,59.0669,32800.0
2012-09-12 15:30:00,70.98,71.0,70.91,70.95,66000.0,59.0669,59.0836,59.0087,59.0419,66000.0
2012-09-12 15:35:00,70.95,70.99,70.94,70.98,37000.0,59.0419,59.0752,59.0336,59.0669,37000.0
2012-09-12 15:40:00,70.99,71.01,70.97,70.99,50400.0,59.0752,59.0919,59.0586,59.0752,50400.0
2012-09-12 15:45:00,70.98,70.98,70.89,70.9,81800.0,59.0669,59.0669,58.992,59.0003,81800.0
2012-09-12 15:50:00,70.89,70.95,70.89,70.93,49800.0,58.992,59.0419,58.992,59.0253,49800.0
2012-09-12 15:55:00,70.92,70.99,70.91,70.97,185600.0,59.017,59.0752,59.0087,59.0586,185600.0
2012-09-13 09:30:00,70.67,70.8,70.56,70.65,161600.0,58.8089,58.9171,58.7174,58.7923,161600.0
2012-09-13 09:35:00,70.65,70.66,70.57,70.61,50700.0,58.7923,58.8006,58.7257,58.759,50700.0
2012-09-13 09:40:00,70.59,70.61,70.47,70.47,107400.0,58.7424,58.759,58.6425,58.6425,107400.0
2012-09-13 09:45:00,70.48,70.55,70.44,70.5,58500.0,58.6508,58.7091,58.6175,58.6675,58500.0
2012-09-13 09:50:00,70.51,70.55,70.48,70.54,59700.0,58.6758,58.7091,58.6508,58.7008,59700.0
2012-09-13 09:55:00,70.52,70.63,70.52,70.62,44700.0,58.6841,58.7757,58.6841,58.7673,44700.0
2012-09-13 10:00:00,70.62,70.85,70.61,70.85,65600.0,58.7673,58.9587,58.759,58.9587,65600.0
2012-09-13 10:05:00,70.85,70.93,70.67,70.67,40700.0,58.9587,59.0253,58.8089,58.8089,40700.0
2012-09-13 10:10:00,70.67,70.8,70.67,70.71,53400.0,58.8089,58.9171,58.8089,58.8422,53400.0
2012-09-13 10:15:00,70.69,70.74,70.62,70.73,32200.0,58.8256,58.8672,58.7673,58.8589,32200.0
2012-09-13 10:20:00,70.73,70.76,70.69,70.73,43300.0,58.8589,58.8838,58.8256,58.8589,43300.0
2012-09-13 10:25:00,70.73,70.74,70.56,70.59,57700.0,58.8589,58.8672,58.7174,58.7424,57700.0
2012-09-13 10:30:00,70.58,70.74,70.58,70.72,47100.0,58.734,58.8672,58.734,58.8505,47100.0
2012-09-13 10:35:00,70.72,70.77,70.65,70.65,47600.0,58.8505,58.8922,58.7923,58.7923,47600.0
2012-09-13 10:40:00,70.65,70.66,70.58,70.59,33500.0,58.7923,58.8006,58.734,58.7424,33500.0
2012-09-13 10:45:00,70.59,70.6,70.55,70.6,40700.0,58.7424,58.7507,58.7091,58.7507,40700.0
2012-09-13 10:50:00,70.6,70.67,70.55,70.58,69000.0,58.7507,58.8089,58.7091,58.734,69000.0
2012-09-13 10:55:00,70.61,70.61,70.55,70.57,27300.0,58.759,58.759,58.7091,58.7257,27300.0
2012-09-13 11:00:00,70.57,70.73,70.57,70.72,29500.0,58.7257,58.8589,58.7257,58.8505,29500.0
2012-09-13 11:05:00,70.73,70.75,70.68,70.68,35000.0,58.8589,58.8755,58.8173,58.8173,35000.0
2012-09-13 11:10:00,70.69,70.73,70.66,70.72,33500.0,58.8256,58.8589,58.8006,58.8505,33500.0
2012-09-13 11:15:00,70.72,70.8,70.72,70.8,28700.0,58.8505,58.9171,58.8505,58.9171,28700.0
2012-09-13 11:20:00,70.8,70.89,70.79,70.85,35800.0,58.9171,58.992,58.9088,58.9587,35800.0
2012-09-13 11:25:00,70.85,70.86,70.78,70.78,30600.0,58.9587,58.967,58.9005,58.9005,30600.0
2012-09-13 11:30:00,70.79,70.83,70.73,70.74,38700.0,58.9088,58.9421,58.8589,58.8672,38700.0
2012-09-13 11:35:00,70.74,70.76,70.68,70.69,42300.0,58.8672,58.8838,58.8173,58.8256,42300.0
2012-09-13 11:40:00,70.69,70.71,70.62,70.63,43000.0,58.8256,58.8422,58.7673,58.7757,43000.0
2012-09-13 11:45:00,70.63,70.64,70.56,70.57,44800.0,58.7757,58.784,58.7174,58.7257,44800.0
2012-09-13 11:50:00,70.58,70.6,70.53,70.53,28800.0,58.734,58.7507,58.6924,58.6924,28800.0
2012-09-13 11:55:00,70.53,70.6,70.52,70.55,28400.0,58.6924,58.7507,58.6841,58.7091,28400.0
2012-09-13 12:00:00,70.52,70.55,70.52,70.53,25200.0,58.6841,58.7091,58.6841,58.6924,25200.0
2012-09-13 12:05:00,70.53,70.56,70.51,70.55,28500.0,58.6924,58.7174,58.6758,58.7091,28500.0
2012-09-13 12:10:00,70.55,70.57,70.51,70.54,24800.0,58.7091,58.7257,58.6758,58.7008,24800.0
2012-09-13 12:15:00,70.52,70.57,70.5,70.57,29300.0,58.6841,58.7257,58.6675,58.7257,29300.0
2012-09-13 12:20:00,70.57,70.63,70.57,70.62,30200.0,58.7257,58.7757,58.7257,58.7673,30200.0
2012-09-13 12:25:00,70.62,70.68,70.6,70.66,30900.0,58.7673,58.8173,58.7507,58.8006,30900.0
2012-09-13 12:30:00,70.63,71.31,70.55,70.81,85200.0,58.7757,59.3415,58.7091,58.9254,85200.0
2012-09-13 12:35:00,70.81,70.97,70.52,70.9,62900.0,58.9254,59.0586,58.6841,59.0003,62900.0
2012-09-13 12:40:00,70.9,71.12,70.84,70.95,98300.0,59.0003,59.1834,58.9504,59.0419,98300.0
2012-09-13 12:45:00,70.94,71.04,70.81,70.9,50000.0,59.0336,59.1168,58.9254,59.0003,50000.0
2012-09-13 12:50:00,70.9,70.96,70.78,70.85,50700.0,59.0003,59.0503,58.9005,58.9587,50700.0
2012-09-13 12:55:00,70.83,70.98,70.82,70.94,40900.0,58.9421,59.0669,58.9338,59.0336,40900.0
2012-09-13 13:00:00,70.96,71.13,70.96,71.07,45700.0,59.0503,59.1917,59.0503,59.1418,45700.0
2012-09-13 13:05:00,71.07,71.07,70.85,70.85,64100.0,59.1418,59.1418,58.9587,58.9587,64100.0
2012-09-13 13:10:00,70.87,70.98,70.81,70.89,54000.0,58.9754,59.0669,58.9254,58.992,54000.0
2012-09-13 13:15:00,70.88,71.09,70.86,71.06,62100.0,58.9837,59.1584,58.967,59.1335,62100.0
2012-09-13 13:20:00,71.06,71.26,71.01,71.2,106300.0,59.1335,59.2999,59.0919,59.25,106300.0
2012-09-13 13:25:00,71.21,71.29,71.15,71.25,92800.0,59.2583,59.3249,59.2084,59.2916,92800.0
2012-09-13 13:30:00,71.27,71.5,71.26,71.41,61400.0,59.3082,59.4996,59.2999,59.4247,61400.0
2012-09-13 13:35:00,71.41,71.45,71.34,71.42,61700.0,59.4247,59.458,59.3665,59.4331,61700.0
2012-09-13 13:40:00,71.41,71.42,71.3,71.31,62600.0,59.4247,59.4331,59.3332,59.3415,62600.0
2012-09-13 13:45:00,71.31,71.38,71.25,71.33,48200.0,59.3415,59.3998,59.2916,59.3582,48200.0
2012-09-13 13:50:00,71.33,71.38,71.3,71.31,44200.0,59.3582,59.3998,59.3332,59.3415,44200.0
2012-09-13 13:55:00,71.31,71.32,71.24,71.27,43600.0,59.3415,59.3498,59.2833,59.3082,43600.0
2012-09-13 14:00:00,71.27,71.42,71.26,71.4,53500.0,59.3082,59.4331,59.2999,59.4164,53500.0
2012-09-13 14:05:00,71.4,71.5,71.37,71.5,46200.0,59.4164,59.4996,59.3915,59.4996,46200.0
2012-09-13 14:10:00,71.5,71.64,71.5,71.59,78400.0,59.4996,59.6161,59.4996,59.5745,78400.0
2012-09-13 14:15:00,71.6,71.6,71.51,71.57,36800.0,59.5828,59.5828,59.508,59.5579,36800.0
2012-09-13 14:20:00,71.56,71.71,71.56,71.71,57000.0,59.5496,59.6744,59.5496,59.6744,57000.0
2012-09-13 14:25:00,71.71,71.85,71.71,71.78,65500.0,59.6744,59.7909,59.6744,59.7326,65500.0
2012-09-13 14:30:00,71.79,71.8,71.54,71.56,68600.0,59.741,59.7493,59.5329,59.5496,68600.0
2012-09-13 14:35:00,71.56,71.64,71.43,71.52,113100.0,59.5496,59.6161,59.4414,59.5163,113100.0
2012-09-13 14:40:00,71.55,71.69,71.52,71.69,82100.0,59.5412,59.6577,59.5163,59.6577,82100.0
2012-09-13 14:45:00,71.7,71.73,71.61,71.65,62800.0,59.6661,59.691,59.5912,59.6245,62800.0
2012-09-13 14:50:00,71.65,71.66,71.59,71.64,49800.0,59.6245,59.6328,59.5745,59.6161,49800.0
2012-09-13 14:55:00,71.65,71.66,71.55,71.64,44300.0,59.6245,59.6328,59.5412,59.6161,44300.0
2012-09-13 15:00:00,71.64,71.64,71.57,71.59,51300.0,59.6161,59.6161,59.5579,59.5745,51300.0
2012-09-13 15:05:00,71.6,71.75,71.6,71.74,94100.0,59.5828,59.7077,59.5828,59.6994,94100.0
2012-09-13 15:10:00,71.74,71.9,71.74,71.9,110200.0,59.6994,59.8325,59.6994,59.8325,110200.0
2012-09-13 15:15:00,71.9,71.99,71.88,71.9,133300.0,59.8325,59.9074,59.8159,59.8325,133300.0
2012-09-13 15:20:00,71.9,71.94,71.81,71.88,112300.0,59.8325,59.8658,59.7576,59.8159,112300.0
2012-09-13 15:25:00,71.88,71.88,71.75,71.77,76700.0,59.8159,59.8159,59.7077,59.7243,76700.0
2012-09-13 15:30:00,71.76,71.82,71.7,71.71,81700.0,59.716,59.7659,59.6661,59.6744,81700.0
2012-09-13 15:35:00,71.71,71.8,71.7,71.77,89100.0,59.6744,59.7493,59.6661,59.7243,89100.0
2012-09-13 15:40:00,71.77,71.81,71.71,71.72,93600.0,59.7243,59.7576,59.6744,59.6827,93600.0
2012-09-13 15:45:00,71.71,71.72,71.53,71.59,132300.0,59.6744,59.6827,59.5246,59.5745,132300.0
2012-09-13 15:50:00,71.58,71.6,71.5,71.5,125000.0,59.5662,59.5828,59.4996,59.4996,125000.0
2012-09-13 15:55:00,71.5,71.6,71.49,71.59,232500.0,59.4996,59.5828,59.4913,59.5745,232500.0
2012-09-14 09:30:00,72.02,72.02,71.83,71.93,133200.0,59.9324,59.9324,59.7742,59.8575,133200.0
2012-09-14 09:35:00,71.94,71.99,71.86,71.88,142100.0,59.8658,59.9074,59.7992,59.8159,142100.0
2012-09-14 09:40:00,71.88,72.12,71.85,72.12,144000.0,59.8159,60.0156,59.7909,60.0156,144000.0
2012-09-14 09:45:00,72.11,72.41,72.09,72.29,83300.0,60.0073,60.2569,59.9906,60.157,83300.0
2012-09-14 09:50:00,72.3,72.41,72.11,72.39,127300.0,60.1654,60.2569,60.0073,60.2403,127300.0
2012-09-14 09:55:00,72.39,72.42,71.96,72.19,163200.0,60.2403,60.2652,59.8824,60.0738,163200.0
2012-09-14 10:00:00,72.2,72.37,72.15,72.36,89200.0,60.0821,60.2236,60.0405,60.2153,89200.0
2012-09-14 10:05:00,72.36,72.41,72.17,72.25,146900.0,60.2153,60.2569,60.0572,60.1238,146900.0
2012-09-14 10:10:00,72.24,72.43,72.21,72.33,96800.0,60.1154,60.2735,60.0905,60.1903,96800.0
2012-09-14 10:15:00,72.32,72.35,72.1,72.17,103400.0,60.182,60.207,59.9989,60.0572,103400.0
2012-09-14 10:20:00,72.17,72.32,72.14,72.24,104400.0,60.0572,60.182,60.0322,60.1154,104400.0
2012-09-14 10:25:00,72.23,72.25,71.96,72.16,132000.0,60.1071,60.1238,59.8824,60.0489,132000.0
2012-09-14 10:30:00,72.17,72.17,72.01,72.05,77600.0,60.0572,60.0572,59.924,59.9573,77600.0
2012-09-14 10:35:00,72.06,72.12,72.06,72.08,98700.0,59.9656,60.0156,59.9656,59.9823,98700.0
2012-09-14 10:40:00,72.07,72.08,71.99,72.01,60900.0,59.974,59.9823,59.9074,59.924,60900.0
2012-09-14 10:45:00,72.0,72.04,71.98,72.02,94400.0,59.9157,59.949,59.8991,59.9324,94400.0
2012-09-14 10:50:00,72.03,72.03,71.76,71.77,89200.0,59.9407,59.9407,59.716,59.7243,89200.0
2012-09-14 10:55:00,71.77,71.78,71.65,71.65,95500.0,59.7243,59.7326,59.6245,59.6245,95500.0
2012-09-14 11:00:00,71.66,71.68,71.62,71.65,135600.0,59.6328,59.6494,59.5995,59.6245,135600.0
2012-09-14 11:05:00,71.65,71.68,71.59,71.63,82200.0,59.6245,59.6494,59.5745,59.6078,82200.0
2012-09-14 11:10:00,71.65,71.73,71.6,71.73,88600.0,59.6245,59.691,59.5828,59.691,88600.0
2012-09-14 11:15:00,71.71,71.73,71.54,71.57,85700.0,59.6744,59.691,59.5329,59.5579,85700.0
2012-09-14 11:20:00,71.57,71.71,71.53,71.64,59900.0,59.5579,59.6744,59.5246,59.6161,59900.0
2012-09-14 11:25:00,71.62,71.71,71.62,71.7,40400.0,59.5995,59.6744,59.5995,59.6661,40400.0
2012-09-14 11:30:00,71.7,71.72,71.63,71.72,65000.0,59.6661,59.6827,59.6078,59.6827,65000.0
2012-09-14 11:35:00,71.71,71.72,71.55,71.56,56200.0,59.6744,59.6827,59.5412,59.5496,56200.0
2012-09-14 11:40:00,71.56,71.64,71.55,71.59,53300.0,59.5496,59.6161,59.5412,59.5745,53300.0
2012-09-14 11:45:00,71.6,71.7,71.59,71.62,43600.0,59.5828,59.6661,59.5745,59.5995,43600.0
2012-09-14 11:50:00,71.63,71.65,71.5,71.5,46900.0,59.6078,59.6245,59.4996,59.4996,46900.0
2012-09-14 11:55:00,71.5,71.5,71.31,71.42,97200.0,59.4996,59.4996,59.3415,59.4331,97200.0
2012-09-14 12:00:00,71.42,71.51,71.39,71.5,52500.0,59.4331,59.508,59.4081,59.4996,52500.0
2012-09-14 12:05:00,71.5,71.51,71.42,71.5,33400.0,59.4996,59.508,59.4331,59.4996,33400.0
2012-09-14 12:10:00,71.5,71.51,71.46,71.47,40600.0,59.4996,59.508,59.4663,59.4747,40600.0
2012-09-14 12:15:00,71.47,71.51,71.45,71.5,61000.0,59.4747,59.508,59.458,59.4996,61000.0
2012-09-14 12:20:00,71.5,71.5,71.46,71.5,34900.0,59.4996,59.4996,59.4663,59.4996,34900.0
2012-09-14 12:25:00,71.5,71.51,71.41,71.44,42100.0,59.4996,59.508,59.4247,59.4497,42100.0
2012-09-14 12:30:00,71.44,71.45,71.38,71.4,37800.0,59.4497,59.458,59.3998,59.4164,37800.0
2012-09-14 12:35:00,71.4,71.4,71.37,71.38,25300.0,59.4164,59.4164,59.3915,59.3998,25300.0
2012-09-14 12:40:00,71.38,71.5,71.37,71.5,27500.0,59.3998,59.4996,59.3915,59.4996,27500.0
2012-09-14 12:45:00,71.49,71.59,71.49,71.58,40300.0,59.4913,59.5745,59.4913,59.5662,40300.0
2012-09-14 12:50:00,71.57,71.6,71.54,71.55,46100.0,59.5579,59.5828,59.5329,59.5412,46100.0
2012-09-14 12:55:00,71.56,71.59,71.41,71.43,66800.0,59.5496,59.5745,59.4247,59.4414,66800.0
2012-09-14 13:00:00,71.42,71.5,71.39,71.5,33500.0,59.4331,59.4996,59.4081,59.4996,33500.0
2012-09-14 13:05:00,71.49,71.52,71.47,71.48,34200.0,59.4913,59.5163,59.4747,59.483,34200.0
2012-09-14 13:10:00,71.48,71.51,71.44,71.44,41500.0,59.483,59.508,59.4497,59.4497,41500.0
2012-09-14 13:15:00,71.44,71.48,71.42,71.44,29100.0,59.4497,59.483,59.4331,59.4497,29100.0
2012-09-14 13:20:00,71.44,71.44,71.3,71.3,34300.0,59.4497,59.4497,59.3332,59.3332,34300.0
2012-09-14 13:25:00,71.31,71.32,71.2,71.25,70100.0,59.3415,59.3498,59.25,59.2916,70100.0
2012-09-14 13:30:00,71.25,71.32,71.25,71.29,41100.0,59.2916,59.3498,59.2916,59.3249,41100.0
2012-09-14 13:35:00,71.28,71.28,71.21,71.21,38800.0,59.3166,59.3166,59.2583,59.2583,38800.0
2012-09-14 13:40:00,71.21,71.26,71.2,71.23,47800.0,59.2583,59.2999,59.25,59.2749,47800.0
2012-09-14 13:45:00,71.23,71.24,71.15,71.15,78500.0,59.2749,59.2833,59.2084,59.2084,78500.0
2012-09-14 13:50:00,71.15,71.16,71.07,71.15,80500.0,59.2084,59.2167,59.1418,59.2084,80500.0
2012-09-14 13:55:00,71.15,71.22,71.15,71.18,47000.0,59.2084,59.2666,59.2084,59.2333,47000.0
2012-09-14 14:00:00,71.18,71.23,71.17,71.2,53100.0,59.2333,59.2749,59.225,59.25,53100.0
2012-09-14 14:05:00,71.2,71.2,71.08,71.08,110600.0,59.25,59.25,59.1501,59.1501,110600.0
2012-09-14 14:10:00,71.09,71.12,71.07,71.08,44900.0,59.1584,59.1834,59.1418,59.1501,44900.0
2012-09-14 14:15:00,71.08,71.12,71.02,71.03,81900.0,59.1501,59.1834,59.1002,59.1085,81900.0
2012-09-14 14:20:00,71.03,71.03,71.0,71.01,90800.0,59.1085,59.1085,59.0836,59.0919,90800.0
2012-09-14 14:25:00,71.01,71.12,71.0,71.12,79400.0,59.0919,59.1834,59.0836,59.1834,79400.0
2012-09-14 14:30:00,71.11,71.2,71.1,71.14,54700.0,59.1751,59.25,59.1668,59.2001,54700.0
2012-09-14 14:35:00,71.14,71.18,71.13,71.13,40700.0,59.2001,59.2333,59.1917,59.1917,40700.0
2012-09-14 14:40:00,71.13,71.19,71.11,71.18,31300.0,59.1917,59.2417,59.1751,59.2333,31300.0
2012-09-14 14:45:00,71.18,71.23,71.16,71.21,31700.0,59.2333,59.2749,59.2167,59.2583,31700.0
2012-09-14 14:50:00,71.21,71.23,71.15,71.21,42400.0,59.2583,59.2749,59.2084,59.2583,42400.0
2012-09-14 14:55:00,71.2,71.28,71.2,71.22,77800.0,59.25,59.3166,59.25,59.2666,77800.0
2012-09-14 15:00:00,71.22,71.25,71.19,71.19,37500.0,59.2666,59.2916,59.2417,59.2417,37500.0
2012-09-14 15:05:00,71.2,71.21,71.12,71.12,40900.0,59.25,59.2583,59.1834,59.1834,40900.0
2012-09-14 15:10:00,71.12,71.15,71.08,71.13,50300.0,59.1834,59.2084,59.1501,59.1917,50300.0
2012-09-14 15:15:00,71.13,71.15,71.08,71.11,33000.0,59.1917,59.2084,59.1501,59.1751,33000.0
2012-09-14 15:20:00,71.13,71.17,71.07,71.08,49100.0,59.1917,59.225,59.1418,59.1501,49100.0
2012-09-14 15:25:00,71.07,71.18,71.07,71.18,50100.0,59.1418,59.2333,59.1418,59.2333,50100.0
2012-09-14 15:30:00,71.17,71.18,71.05,71.09,81500.0,59.225,59.2333,59.1252,59.1584,81500.0
2012-09-14 15:35:00,71.09,71.13,71.07,71.1,129100.0,59.1584,59.1917,59.1418,59.1668,129100.0
2012-09-14 15:40:00,71.11,71.17,71.09,71.17,65000.0,59.1751,59.225,59.1584,59.225,65000.0
2012-09-14 15:45:00,71.16,71.17,71.05,71.11,104400.0,59.2167,59.225,59.1252,59.1751,104400.0
2012-09-14 15:50:00,71.11,71.14,71.06,71.08,167700.0,59.1751,59.2001,59.1335,59.1501,167700.0
2012-09-14 15:55:00,71.08,71.28,71.08,71.28,311300.0,59.1501,59.3166,59.1501,59.3166,311300.0
2012-09-17 09:30:00,70.77,70.82,70.44,70.58,284000.0,58.8922,58.9338,58.6175,58.734,284000.0
2012-09-17 09:35:00,70.54,70.69,70.51,70.51,173800.0,58.7008,58.8256,58.6758,58.6758,173800.0
2012-09-17 09:40:00,70.53,70.61,70.5,70.52,89300.0,58.6924,58.759,58.6675,58.6841,89300.0
2012-09-17 09:45:00,70.55,70.56,70.34,70.39,117200.0,58.7091,58.7174,58.5343,58.5759,117200.0
2012-09-17 09:50:00,70.38,70.44,70.34,70.4,65700.0,58.5676,58.6175,58.5343,58.5843,65700.0
2012-09-17 09:55:00,70.41,70.53,70.4,70.47,56200.0,58.5926,58.6924,58.5843,58.6425,56200.0
2012-09-17 10:00:00,70.47,70.47,70.4,70.47,60400.0,58.6425,58.6425,58.5843,58.6425,60400.0
2012-09-17 10:05:00,70.47,70.53,70.39,70.5,72100.0,58.6425,58.6924,58.5759,58.6675,72100.0
2012-09-17 10:10:00,70.49,70.52,70.46,70.51,71500.0,58.6591,58.6841,58.6342,58.6758,71500.0
2012-09-17 10:15:00,70.52,70.6,70.47,70.5,89300.0,58.6841,58.7507,58.6425,58.6675,89300.0
2012-09-17 10:20:00,70.48,70.58,70.43,70.43,68400.0,58.6508,58.734,58.6092,58.6092,68400.0
2012-09-17 10:25:00,70.44,70.5,70.42,70.43,85100.0,58.6175,58.6675,58.6009,58.6092,85100.0
2012-09-17 10:30:00,70.42,70.51,70.42,70.48,46400.0,58.6009,58.6758,58.6009,58.6508,46400.0
2012-09-17 10:35:00,70.46,70.53,70.41,70.49,79300.0,58.6342,58.6924,58.5926,58.6591,79300.0
2012-09-17 10:40:00,70.48,70.54,70.46,70.51,88400.0,58.6508,58.7008,58.6342,58.6758,88400.0
2012-09-17 10:45:00,70.5,70.52,70.43,70.43,84800.0,58.6675,58.6841,58.6092,58.6092,84800.0
2012-09-17 10:50:00,70.44,70.47,70.41,70.46,56700.0,58.6175,58.6425,58.5926,58.6342,56700.0
2012-09-17 10:55:00,70.46,70.47,70.4,70.43,58000.0,58.6342,58.6425,58.5843,58.6092,58000.0
2012-09-17 11:00:00,70.43,70.5,70.42,70.45,66100.0,58.6092,58.6675,58.6009,58.6259,66100.0
2012-09-17 11:05:00,70.45,70.49,70.41,70.42,37800.0,58.6259,58.6591,58.5926,58.6009,37800.0
2012-09-17 11:10:00,70.43,70.43,70.35,70.35,72800.0,58.6092,58.6092,58.5426,58.5426,72800.0
2012-09-17 11:15:00,70.36,70.37,70.28,70.3,88900.0,58.551,58.5593,58.4844,58.501,88900.0
2012-09-17 11:20:00,70.3,70.31,70.25,70.27,39800.0,58.501,58.5094,58.4594,58.4761,39800.0
2012-09-17 11:25:00,70.27,70.27,70.16,70.16,83700.0,58.4761,58.4761,58.3845,58.3845,83700.0
2012-09-17 11:30:00,70.17,70.2,70.15,70.15,62400.0,58.3929,58.4178,58.3762,58.3762,62400.0
2012-09-17 11:35:00,70.15,70.16,70.13,70.14,38400.0,58.3762,58.3845,58.3596,58.3679,38400.0
2012-09-17 11:40:00,70.13,70.17,70.09,70.13,80800.0,58.3596,58.3929,58.3263,58.3596,80800.0
2012-09-17 11:45:00,70.14,70.16,70.12,70.14,34900.0,58.3679,58.3845,58.3512,58.3679,34900.0
2012-09-17 11:50:00,70.14,70.19,70.13,70.16,66200.0,58.3679,58.4095,58.3596,58.3845,66200.0
2012-09-17 11:55:00,70.15,70.15,70.1,70.11,33700.0,58.3762,58.3762,58.3346,58.3429,33700.0
2012-09-17 12:00:00,70.11,70.15,70.11,70.15,51300.0,58.3429,58.3762,58.3429,58.3762,51300.0
2012-09-17 12:05:00,70.16,70.26,70.16,70.23,50700.0,58.3845,58.4678,58.3845,58.4428,50700.0
2012-09-17 12:10:00,70.23,70.27,70.21,70.21,30000.0,58.4428,58.4761,58.4261,58.4261,30000.0
2012-09-17 12:15:00,70.22,70.22,70.16,70.2,46800.0,58.4345,58.4345,58.3845,58.4178,46800.0
2012-09-17 12:20:00,70.21,70.27,70.2,70.25,40700.0,58.4261,58.4761,58.4178,58.4594,40700.0
2012-09-17 12:25:00,70.25,70.25,70.2,70.21,33400.0,58.4594,58.4594,58.4178,58.4261,33400.0
2012-09-17 12:30:00,70.22,70.25,70.21,70.22,37700.0,58.4345,58.4594,58.4261,58.4345,37700.0
2012-09-17 12:35:00,70.22,70.24,70.2,70.2,46000.0,58.4345,58.4511,58.4178,58.4178,46000.0
2012-09-17 12:40:00,70.21,70.22,70.18,70.19,27400.0,58.4261,58.4345,58.4012,58.4095,27400.0
2012-09-17 12:45:00,70.19,70.21,70.18,70.2,21900.0,58.4095,58.4261,58.4012,58.4178,21900.0
2012-09-17 12:50:00,70.21,70.24,70.15,70.18,42400.0,58.4261,58.4511,58.3762,58.4012,42400.0
2012-09-17 12:55:00,70.18,70.19,70.15,70.15,29900.0,58.4012,58.4095,58.3762,58.3762,29900.0
2012-09-17 13:00:00,70.16,70.22,70.15,70.22,32400.0,58.3845,58.4345,58.3762,58.4345,32400.0
2012-09-17 13:05:00,70.22,70.25,70.2,70.25,22600.0,58.4345,58.4594,58.4178,58.4594,22600.0
2012-09-17 13:10:00,70.24,70.27,70.2,70.21,33700.0,58.4511,58.4761,58.4178,58.4261,33700.0
2012-09-17 13:15:00,70.21,70.21,70.16,70.16,22900.0,58.4261,58.4261,58.3845,58.3845,22900.0
2012-09-17 13:20:00,70.17,70.24,70.17,70.19,40800.0,58.3929,58.4511,58.3929,58.4095,40800.0
2012-09-17 13:25:00,70.19,70.24,70.17,70.22,19800.0,58.4095,58.4511,58.3929,58.4345,19800.0
2012-09-17 13:30:00,70.21,70.23,70.19,70.21,18800.0,58.4261,58.4428,58.4095,58.4261,18800.0
2012-09-17 13:35:00,70.21,70.26,70.19,70.22,41100.0,58.4261,58.4678,58.4095,58.4345,41100.0
2012-09-17 13:40:00,70.23,70.23,70.15,70.17,50400.0,58.4428,58.4428,58.3762,58.3929,50400.0
2012-09-17 13:45:00,70.17,70.2,70.16,70.2,44800.0,58.3929,58.4178,58.3845,58.4178,44800.0
2012-09-17 13:50:00,70.2,70.2,70.15,70.17,61400.0,58.4178,58.4178,58.3762,58.3929,61400.0
2012-09-17 13:55:00,70.16,70.18,70.15,70.18,38700.0,58.3845,58.4012,58.3762,58.4012,38700.0
2012-09-17 14:00:00,70.19,70.21,70.16,70.16,42500.0,58.4095,58.4261,58.3845,58.3845,42500.0
2012-09-17 14:05:00,70.16,70.18,70.11,70.12,79200.0,58.3845,58.4012,58.3429,58.3512,79200.0
2012-09-17 14:10:00,70.12,70.13,70.08,70.1,85200.0,58.3512,58.3596,58.318,58.3346,85200.0
2012-09-17 14:15:00,70.1,70.11,70.08,70.1,74800.0,58.3346,58.3429,58.318,58.3346,74800.0
2012-09-17 14:20:00,70.1,70.13,70.06,70.06,74100.0,58.3346,58.3596,58.3013,58.3013,74100.0
2012-09-17 14:25:00,70.06,70.13,70.06,70.1,72300.0,58.3013,58.3596,58.3013,58.3346,72300.0
2012-09-17 14:30:00,70.1,70.11,70.05,70.07,34400.0,58.3346,58.3429,58.293,58.3096,34400.0
2012-09-17 14:35:00,70.07,70.09,70.02,70.03,76300.0,58.3096,58.3263,58.268,58.2764,76300.0
2012-09-17 14:40:00,70.02,70.02,69.97,69.99,201800.0,58.268,58.268,58.2264,58.2431,201800.0
2012-09-17 14:45:00,69.99,70.02,69.97,69.99,57000.0,58.2431,58.268,58.2264,58.2431,57000.0
2012-09-17 14:50:00,70.0,70.01,69.98,70.0,46200.0,58.2514,58.2597,58.2347,58.2514,46200.0
2012-09-17 14:55:00,70.0,70.0,69.99,70.0,29600.0,58.2514,58.2514,58.2431,58.2514,29600.0
2012-09-17 15:00:00,70.0,70.0,69.97,69.98,59900.0,58.2514,58.2514,58.2264,58.2347,59900.0
2012-09-17 15:05:00,69.99,70.01,69.97,69.98,112700.0,58.2431,58.2597,58.2264,58.2347,112700.0
2012-09-17 15:10:00,69.98,70.0,69.95,69.96,75600.0,58.2347,58.2514,58.2098,58.2181,75600.0
2012-09-17 15:15:00,69.95,70.0,69.93,69.93,69800.0,58.2098,58.2514,58.1931,58.1931,69800.0
2012-09-17 15:20:00,69.94,70.0,69.93,69.97,57700.0,58.2015,58.2514,58.1931,58.2264,57700.0
2012-09-17 15:25:00,69.97,70.0,69.93,69.96,73400.0,58.2264,58.2514,58.1931,58.2181,73400.0
2012-09-17 15:30:00,69.97,69.97,69.93,69.95,95200.0,58.2264,58.2264,58.1931,58.2098,95200.0
2012-09-17 15:35:00,69.95,69.97,69.89,69.91,210300.0,58.2098,58.2264,58.1599,58.1765,210300.0
2012-09-17 15:40:00,69.91,69.97,69.89,69.94,105400.0,58.1765,58.2264,58.1599,58.2015,105400.0
2012-09-17 15:45:00,69.94,70.0,69.94,69.94,150300.0,58.2015,58.2514,58.2015,58.2015,150300.0
2012-09-17 15:50:00,69.94,69.97,69.91,69.94,161500.0,58.2015,58.2264,58.1765,58.2015,161500.0
2012-09-17 15:55:00,69.95,70.0,69.9,69.93,362100.0,58.2098,58.2514,58.1682,58.1931,362100.0
2012-09-18 09:30:00,69.81,69.9,69.7,69.85,178700.0,58.0933,58.1682,58.0017,58.1266,178700.0
2012-09-18 09:35:00,69.86,69.92,69.76,69.89,108800.0,58.1349,58.1848,58.0517,58.1599,108800.0
2012-09-18 09:40:00,69.89,69.96,69.82,69.93,120800.0,58.1599,58.2181,58.1016,58.1931,120800.0
2012-09-18 09:45:00,69.94,70.0,69.87,69.99,95100.0,58.2015,58.2514,58.1432,58.2431,95100.0
2012-09-18 09:50:00,70.0,70.05,69.96,70.02,101000.0,58.2514,58.293,58.2181,58.268,101000.0
2012-09-18 09:55:00,70.01,70.1,69.97,70.0,87000.0,58.2597,58.3346,58.2264,58.2514,87000.0
2012-09-18 10:00:00,70.0,70.0,69.81,69.85,88600.0,58.2514,58.2514,58.0933,58.1266,88600.0
2012-09-18 10:05:00,69.85,69.92,69.85,69.89,53300.0,58.1266,58.1848,58.1266,58.1599,53300.0
2012-09-18 10:10:00,69.89,69.95,69.88,69.91,64400.0,58.1599,58.2098,58.1515,58.1765,64400.0
2012-09-18 10:15:00,69.91,69.93,69.85,69.9,55800.0,58.1765,58.1931,58.1266,58.1682,55800.0
2012-09-18 10:20:00,69.9,69.96,69.89,69.91,28700.0,58.1682,58.2181,58.1599,58.1765,28700.0
2012-09-18 10:25:00,69.91,69.91,69.8,69.82,76200.0,58.1765,58.1765,58.085,58.1016,76200.0
2012-09-18 10:30:00,69.83,69.85,69.8,69.82,39600.0,58.1099,58.1266,58.085,58.1016,39600.0
2012-09-18 10:35:00,69.81,69.87,69.8,69.8,73300.0,58.0933,58.1432,58.085,58.085,73300.0
2012-09-18 10:40:00,69.8,69.87,69.78,69.83,80300.0,58.085,58.1432,58.0683,58.1099,80300.0
2012-09-18 10:45:00,69.83,69.96,69.79,69.95,73200.0,58.1099,58.2181,58.0766,58.2098,73200.0
2012-09-18 10:50:00,69.95,69.96,69.84,69.85,43200.0,58.2098,58.2181,58.1182,58.1266,43200.0
2012-09-18 10:55:00,69.86,70.0,69.84,69.99,46000.0,58.1349,58.2514,58.1182,58.2431,46000.0
2012-09-18 11:00:00,70.0,70.01,69.92,69.99,77400.0,58.2514,58.2597,58.1848,58.2431,77400.0
2012-09-18 11:05:00,69.99,70.0,69.94,69.95,62300.0,58.2431,58.2514,58.2015,58.2098,62300.0
2012-09-18 11:10:00,69.95,70.0,69.95,70.0,53700.0,58.2098,58.2514,58.2098,58.2514,53700.0
2012-09-18 11:15:00,70.0,70.01,69.97,69.98,91800.0,58.2514,58.2597,58.2264,58.2347,91800.0
2012-09-18 11:20:00,69.97,70.0,69.95,69.95,42300.0,58.2264,58.2514,58.2098,58.2098,42300.0
2012-09-18 11:25:00,69.95,69.99,69.92,69.95,55800.0,58.2098,58.2431,58.1848,58.2098,55800.0
2012-09-18 11:30:00,69.95,69.95,69.88,69.89,69200.0,58.2098,58.2098,58.1515,58.1599,69200.0
2012-09-18 11:35:00,69.88,70.0,69.87,69.9,44300.0,58.1515,58.2514,58.1432,58.1682,44300.0
2012-09-18 11:40:00,69.9,69.94,69.86,69.94,30900.0,58.1682,58.2015,58.1349,58.2015,30900.0
2012-09-18 11:45:00,69.95,69.99,69.87,69.87,47400.0,58.2098,58.2431,58.1432,58.1432,47400.0
2012-09-18 11:50:00,69.87,69.88,69.8,69.81,63000.0,58.1432,58.1515,58.085,58.0933,63000.0
2012-09-18 11:55:00,69.8,69.8,69.7,69.7,63700.0,58.085,58.085,58.0017,58.0017,63700.0
2012-09-18 12:00:00,69.71,69.78,69.7,69.75,47700.0,58.0101,58.0683,58.0017,58.0433,47700.0
2012-09-18 12:05:00,69.75,69.79,69.75,69.76,21600.0,58.0433,58.0766,58.0433,58.0517,21600.0
2012-09-18 12:10:00,69.76,69.77,69.67,69.69,62800.0,58.0517,58.06,57.9768,57.9934,62800.0
2012-09-18 12:15:00,69.69,69.71,69.64,69.64,45700.0,57.9934,58.0101,57.9518,57.9518,45700.0
2012-09-18 12:20:00,69.65,69.67,69.61,69.63,43100.0,57.9601,57.9768,57.9268,57.9435,43100.0
2012-09-18 12:25:00,69.62,69.63,69.57,69.59,49500.0,57.9352,57.9435,57.8936,57.9102,49500.0
2012-09-18 12:30:00,69.59,69.64,69.58,69.6,34800.0,57.9102,57.9518,57.9019,57.9185,34800.0
2012-09-18 12:35:00,69.59,69.62,69.58,69.59,61900.0,57.9102,57.9352,57.9019,57.9102,61900.0
2012-09-18 12:40:00,69.59,69.61,69.58,69.58,30700.0,57.9102,57.9268,57.9019,57.9019,30700.0
2012-09-18 12:45:00,69.58,69.63,69.58,69.63,24000.0,57.9019,57.9435,57.9019,57.9435,24000.0
2012-09-18 12:50:00,69.63,69.71,69.62,69.7,44900.0,57.9435,58.0101,57.9352,58.0017,44900.0
2012-09-18 12:55:00,69.7,69.73,69.67,69.7,50500.0,58.0017,58.0267,57.9768,58.0017,50500.0
2012-09-18 13:00:00,69.71,69.76,69.69,69.72,55300.0,58.0101,58.0517,57.9934,58.0184,55300.0
2012-09-18 13:05:00,69.72,69.72,69.64,69.65,51600.0,58.0184,58.0184,57.9518,57.9601,51600.0
2012-09-18 13:10:00,69.66,69.67,69.61,69.63,43200.0,57.9685,57.9768,57.9268,57.9435,43200.0
2012-09-18 13:15:00,69.64,69.68,69.61,69.62,40900.0,57.9518,57.9851,57.9268,57.9352,40900.0
2012-09-18 13:20:00,69.62,69.63,69.57,69.61,33000.0,57.9352,57.9435,57.8936,57.9268,33000.0
2012-09-18 13:25:00,69.6,69.62,69.57,69.59,49500.0,57.9185,57.9352,57.8936,57.9102,49500.0
2012-09-18 13:30:00,69.6,69.62,69.58,69.62,33600.0,57.9185,57.9352,57.9019,57.9352,33600.0
2012-09-18 13:35:00,69.61,69.64,69.59,69.62,21600.0,57.9268,57.9518,57.9102,57.9352,21600.0
2012-09-18 13:40:00,69.62,69.62,69.6,69.61,18500.0,57.9352,57.9352,57.9185,57.9268,18500.0
2012-09-18 13:45:00,69.62,69.62,69.6,69.61,10800.0,57.9352,57.9352,57.9185,57.9268,10800.0
2012-09-18 13:50:00,69.61,69.61,69.56,69.57,42700.0,57.9268,57.9268,57.8852,57.8936,42700.0
2012-09-18 13:55:00,69.58,69.65,69.57,69.65,41100.0,57.9019,57.9601,57.8936,57.9601,41100.0
2012-09-18 14:00:00,69.65,69.73,69.63,69.65,44800.0,57.9601,58.0267,57.9435,57.9601,44800.0
2012-09-18 14:05:00,69.66,69.76,69.64,69.75,51500.0,57.9685,58.0517,57.9518,58.0433,51500.0
2012-09-18 14:10:00,69.76,69.79,69.72,69.79,44500.0,58.0517,58.0766,58.0184,58.0766,44500.0
2012-09-18 14:15:00,69.79,69.84,69.76,69.76,44400.0,58.0766,58.1182,58.0517,58.0517,44400.0
2012-09-18 14:20:00,69.77,69.78,69.74,69.78,24300.0,58.06,58.0683,58.035,58.0683,24300.0
2012-09-18 14:25:00,69.79,69.84,69.77,69.78,25900.0,58.0766,58.1182,58.06,58.0683,25900.0
2012-09-18 14:30:00,69.77,69.82,69.77,69.78,30700.0,58.06,58.1016,58.06,58.0683,30700.0
2012-09-18 14:35:00,69.77,69.77,69.7,69.75,24800.0,58.06,58.06,58.0017,58.0433,24800.0
2012-09-18 14:40:00,69.75,69.84,69.75,69.84,38000.0,58.0433,58.1182,58.0433,58.1182,38000.0
2012-09-18 14:45:00,69.83,69.88,69.81,69.85,42800.0,58.1099,58.1515,58.0933,58.1266,42800.0
2012-09-18 14:50:00,69.85,69.91,69.82,69.91,60100.0,58.1266,58.1765,58.1016,58.1765,60100.0
2012-09-18 14:55:00,69.9,70.0,69.9,70.0,118600.0,58.1682,58.2514,58.1682,58.2514,118600.0
2012-09-18 15:00:00,69.99,70.17,69.95,70.17,95900.0,58.2431,58.3929,58.2098,58.3929,95900.0
2012-09-18 15:05:00,70.18,70.35,70.18,70.22,142500.0,58.4012,58.5426,58.4012,58.4345,142500.0
2012-09-18 15:10:00,70.22,70.41,70.22,70.39,84300.0,58.4345,58.5926,58.4345,58.5759,84300.0
2012-09-18 15:15:00,70.4,70.4,70.24,70.26,58600.0,58.5843,58.5843,58.4511,58.4678,58600.0
2012-09-18 15:20:00,70.24,70.39,70.24,70.28,48900.0,58.4511,58.5759,58.4511,58.4844,48900.0
2012-09-18 15:25:00,70.27,70.38,70.24,70.36,49500.0,58.4761,58.5676,58.4511,58.551,49500.0
2012-09-18 15:30:00,70.37,70.41,70.31,70.39,68700.0,58.5593,58.5926,58.5094,58.5759,68700.0
2012-09-18 15:35:00,70.39,70.39,70.29,70.35,83500.0,58.5759,58.5759,58.4927,58.5426,83500.0
2012-09-18 15:40:00,70.36,70.4,70.28,70.3,90700.0,58.551,58.5843,58.4844,58.501,90700.0
2012-09-18 15:45:00,70.3,70.4,70.28,70.38,135300.0,58.501,58.5843,58.4844,58.5676,135300.0
2012-09-18 15:50:00,70.38,70.46,70.37,70.43,164200.0,58.5676,58.6342,58.5593,58.6092,164200.0
2012-09-18 15:55:00,70.44,70.46,70.4,70.46,344900.0,58.6175,58.6342,58.5843,58.6342,344900.0
2012-09-19 09:30:00,70.74,70.74,70.45,70.48,174700.0,58.8672,58.8672,58.6259,58.6508,174700.0
2012-09-19 09:35:00,70.47,70.62,70.34,70.48,100900.0,58.6425,58.7673,58.5343,58.6508,100900.0
2012-09-19 09:40:00,70.46,70.58,70.44,70.51,66700.0,58.6342,58.734,58.6175,58.6758,66700.0
2012-09-19 09:45:00,70.51,70.56,70.37,70.37,70300.0,58.6758,58.7174,58.5593,58.5593,70300.0
2012-09-19 09:50:00,70.36,70.45,70.25,70.27,79400.0,58.551,58.6259,58.4594,58.4761,79400.0
2012-09-19 09:55:00,70.29,70.5,70.28,70.5,44200.0,58.4927,58.6675,58.4844,58.6675,44200.0
2012-09-19 10:00:00,70.5,70.64,70.44,70.63,123500.0,58.6675,58.784,58.6175,58.7757,123500.0
2012-09-19 10:05:00,70.64,70.65,70.48,70.62,91800.0,58.784,58.7923,58.6508,58.7673,91800.0
2012-09-19 10:10:00,70.6,70.7,70.59,70.61,30500.0,58.7507,58.8339,58.7424,58.759,30500.0
2012-09-19 10:15:00,70.61,70.62,70.53,70.56,54400.0,58.759,58.7673,58.6924,58.7174,54400.0
2012-09-19 10:20:00,70.56,70.56,70.43,70.45,53300.0,58.7174,58.7174,58.6092,58.6259,53300.0
2012-09-19 10:25:00,70.45,70.46,70.29,70.29,73000.0,58.6259,58.6342,58.4927,58.4927,73000.0
2012-09-19 10:30:00,70.28,70.32,70.13,70.17,85700.0,58.4844,58.5177,58.3596,58.3929,85700.0
2012-09-19 10:35:00,70.18,70.18,70.13,70.13,61800.0,58.4012,58.4012,58.3596,58.3596,61800.0
2012-09-19 10:40:00,70.13,70.14,70.07,70.1,91300.0,58.3596,58.3679,58.3096,58.3346,91300.0
2012-09-19 10:45:00,70.11,70.12,70.06,70.09,58500.0,58.3429,58.3512,58.3013,58.3263,58500.0
2012-09-19 10:50:00,70.1,70.13,70.07,70.07,19900.0,58.3346,58.3596,58.3096,58.3096,19900.0
2012-09-19 10:55:00,70.07,70.13,70.07,70.1,23600.0,58.3096,58.3596,58.3096,58.3346,23600.0
2012-09-19 11:00:00,70.11,70.11,70.05,70.06,57400.0,58.3429,58.3429,58.293,58.3013,57400.0
2012-09-19 11:05:00,70.06,70.17,70.06,70.15,45000.0,58.3013,58.3929,58.3013,58.3762,45000.0
2012-09-19 11:10:00,70.16,70.18,70.14,70.15,46300.0,58.3845,58.4012,58.3679,58.3762,46300.0
2012-09-19 11:15:00,70.15,70.2,70.12,70.15,57500.0,58.3762,58.4178,58.3512,58.3762,57500.0
2012-09-19 11:20:00,70.16,70.23,70.14,70.19,53500.0,58.3845,58.4428,58.3679,58.4095,53500.0
2012-09-19 11:25:00,70.2,70.21,70.15,70.17,52400.0,58.4178,58.4261,58.3762,58.3929,52400.0
2012-09-19 11:30:00,70.17,70.19,70.15,70.17,28700.0,58.3929,58.4095,58.3762,58.3929,28700.0
2012-09-19 11:35:00,70.17,70.2,70.15,70.17,40200.0,58.3929,58.4178,58.3762,58.3929,40200.0
2012-09-19 11:40:00,70.17,70.23,70.17,70.19,49000.0,58.3929,58.4428,58.3929,58.4095,49000.0
2012-09-19 11:45:00,70.19,70.22,70.17,70.19,35900.0,58.4095,58.4345,58.3929,58.4095,35900.0
2012-09-19 11:50:00,70.18,70.21,70.16,70.18,24600.0,58.4012,58.4261,58.3845,58.4012,24600.0
2012-09-19 11:55:00,70.18,70.2,70.14,70.16,21200.0,58.4012,58.4178,58.3679,58.3845,21200.0
2012-09-19 12:00:00,70.15,70.15,70.12,70.13,36400.0,58.3762,58.3762,58.3512,58.3596,36400.0
2012-09-19 12:05:00,70.14,70.16,70.08,70.12,80000.0,58.3679,58.3845,58.318,58.3512,80000.0
2012-09-19 12:10:00,70.13,70.13,70.08,70.12,24800.0,58.3596,58.3596,58.318,58.3512,24800.0
2012-09-19 12:15:00,70.1,70.16,70.09,70.09,44700.0,58.3346,58.3845,58.3263,58.3263,44700.0
2012-09-19 12:20:00,70.1,70.14,70.09,70.11,25000.0,58.3346,58.3679,58.3263,58.3429,25000.0
2012-09-19 12:25:00,70.11,70.22,70.1,70.19,66000.0,58.3429,58.4345,58.3346,58.4095,66000.0
2012-09-19 12:30:00,70.18,70.2,70.14,70.15,58000.0,58.4012,58.4178,58.3679,58.3762,58000.0
2012-09-19 12:35:00,70.15,70.17,70.1,70.12,31000.0,58.3762,58.3929,58.3346,58.3512,31000.0
2012-09-19 12:40:00,70.12,70.12,70.08,70.09,33900.0,58.3512,58.3512,58.318,58.3263,33900.0
2012-09-19 12:45:00,70.09,70.1,70.03,70.04,57100.0,58.3263,58.3346,58.2764,58.2847,57100.0
2012-09-19 12:50:00,70.03,70.04,70.02,70.03,38500.0,58.2764,58.2847,58.268,58.2764,38500.0
2012-09-19 12:55:00,70.03,70.06,70.02,70.04,33500.0,58.2764,58.3013,58.268,58.2847,33500.0
2012-09-19 13:00:00,70.04,70.11,70.04,70.11,41600.0,58.2847,58.3429,58.2847,58.3429,41600.0
2012-09-19 13:05:00,70.11,70.12,70.08,70.09,58900.0,58.3429,58.3512,58.318,58.3263,58900.0
2012-09-19 13:10:00,70.1,70.16,70.09,70.16,45300.0,58.3346,58.3845,58.3263,58.3845,45300.0
2012-09-19 13:15:00,70.15,70.16,70.14,70.16,29300.0,58.3762,58.3845,58.3679,58.3845,29300.0
2012-09-19 13:20:00,70.16,70.16,70.07,70.09,31400.0,58.3845,58.3845,58.3096,58.3263,31400.0
2012-09-19 13:25:00,70.09,70.09,70.04,70.08,22100.0,58.3263,58.3263,58.2847,58.318,22100.0
2012-09-19 13:30:00,70.08,70.16,70.08,70.15,46700.0,58.318,58.3845,58.318,58.3762,46700.0
2012-09-19 13:35:00,70.14,70.15,70.07,70.07,34200.0,58.3679,58.3762,58.3096,58.3096,34200.0
2012-09-19 13:40:00,70.07,70.12,70.06,70.08,35300.0,58.3096,58.3512,58.3013,58.318,35300.0
2012-09-19 13:45:00,70.08,70.09,70.02,70.02,59100.0,58.318,58.3263,58.268,58.268,59100.0
2012-09-19 13:50:00,70.03,70.07,70.02,70.05,42000.0,58.2764,58.3096,58.268,58.293,42000.0
2012-09-19 13:55:00,70.05,70.06,70.03,70.03,32600.0,58.293,58.3013,58.2764,58.2764,32600.0
2012-09-19 14:00:00,70.04,70.1,70.02,70.09,46000.0,58.2847,58.3346,58.268,58.3263,46000.0
2012-09-19 14:05:00,70.09,70.11,70.06,70.07,42800.0,58.3263,58.3429,58.3013,58.3096,42800.0
2012-09-19 14:10:00,70.07,70.09,70.06,70.07,33800.0,58.3096,58.3263,58.3013,58.3096,33800.0
2012-09-19 14:15:00,70.07,70.11,70.06,70.1,46300.0,58.3096,58.3429,58.3013,58.3346,46300.0
2012-09-19 14:20:00,70.11,70.15,70.07,70.08,51100.0,58.3429,58.3762,58.3096,58.318,51100.0
2012-09-19 14:25:00,70.09,70.11,70.05,70.05,48600.0,58.3263,58.3429,58.293,58.293,48600.0
2012-09-19 14:30:00,70.05,70.1,70.02,70.09,47500.0,58.293,58.3346,58.268,58.3263,47500.0
2012-09-19 14:35:00,70.09,70.1,70.04,70.05,26300.0,58.3263,58.3346,58.2847,58.293,26300.0
2012-09-19 14:40:00,70.05,70.07,70.03,70.04,54500.0,58.293,58.3096,58.2764,58.2847,54500.0
2012-09-19 14:45:00,70.05,70.05,70.02,70.04,27900.0,58.293,58.293,58.268,58.2847,27900.0
2012-09-19 14:50:00,70.04,70.05,70.01,70.04,35800.0,58.2847,58.293,58.2597,58.2847,35800.0
2012-09-19 14:55:00,70.04,70.05,70.01,70.04,29800.0,58.2847,58.293,58.2597,58.2847,29800.0
2012-09-19 15:00:00,70.05,70.05,70.01,70.03,32900.0,58.293,58.293,58.2597,58.2764,32900.0
2012-09-19 15:05:00,70.04,70.07,70.01,70.06,65600.0,58.2847,58.3096,58.2597,58.3013,65600.0
2012-09-19 15:10:00,70.07,70.1,70.03,70.09,75400.0,58.3096,58.3346,58.2764,58.3263,75400.0
2012-09-19 15:15:00,70.08,70.09,70.04,70.07,47300.0,58.318,58.3263,58.2847,58.3096,47300.0
2012-09-19 15:20:00,70.07,70.08,70.02,70.02,41300.0,58.3096,58.318,58.268,58.268,41300.0
2012-09-19 15:25:00,70.03,70.06,70.02,70.03,63300.0,58.2764,58.3013,58.268,58.2764,63300.0
2012-09-19 15:30:00,70.03,70.03,70.0,70.02,92300.0,58.2764,58.2764,58.2514,58.268,92300.0
2012-09-19 15:35:00,70.02,70.03,70.0,70.02,80400.0,58.268,58.2764,58.2514,58.268,80400.0
2012-09-19 15:40:00,70.03,70.03,70.0,70.01,68500.0,58.2764,58.2764,58.2514,58.2597,68500.0
2012-09-19 15:45:00,70.02,70.05,70.0,70.01,119300.0,58.268,58.293,58.2514,58.2597,119300.0
2012-09-19 15:50:00,70.0,70.01,69.96,69.98,135500.0,58.2514,58.2597,58.2181,58.2347,135500.0
2012-09-19 15:55:00,69.99,70.0,69.88,69.9,335800.0,58.2431,58.2514,58.1515,58.1682,335800.0
2012-09-20 09:30:00,69.34,69.5,69.14,69.32,209300.0,57.7022,57.8353,57.5357,57.6855,209300.0
2012-09-20 09:35:00,69.32,69.34,69.06,69.13,184500.0,57.6855,57.7022,57.4692,57.5274,184500.0
2012-09-20 09:40:00,69.15,69.25,69.15,69.21,80600.0,57.5441,57.6273,57.5441,57.594,80600.0
2012-09-20 09:45:00,69.21,69.25,69.12,69.17,144500.0,57.594,57.6273,57.5191,57.5607,144500.0
2012-09-20 09:50:00,69.17,69.2,69.13,69.17,140700.0,57.5607,57.5857,57.5274,57.5607,140700.0
2012-09-20 09:55:00,69.19,69.22,69.14,69.2,122700.0,57.5773,57.6023,57.5357,57.5857,122700.0
2012-09-20 10:00:00,69.21,69.32,69.2,69.3,139000.0,57.594,57.6855,57.5857,57.6689,139000.0
2012-09-20 10:05:00,69.31,69.31,69.14,69.17,60800.0,57.6772,57.6772,57.5357,57.5607,60800.0
2012-09-20 10:10:00,69.17,69.26,69.16,69.18,74200.0,57.5607,57.6356,57.5524,57.569,74200.0
2012-09-20 10:15:00,69.17,69.19,69.07,69.1,81600.0,57.5607,57.5773,57.4775,57.5024,81600.0
2012-09-20 10:20:00,69.09,69.09,69.03,69.04,54300.0,57.4941,57.4941,57.4442,57.4525,54300.0
2012-09-20 10:25:00,69.04,69.11,69.03,69.09,53600.0,57.4525,57.5108,57.4442,57.4941,53600.0
2012-09-20 10:30:00,69.1,69.15,69.09,69.14,72500.0,57.5024,57.5441,57.4941,57.5357,72500.0
2012-09-20 10:35:00,69.13,69.19,69.11,69.17,74300.0,57.5274,57.5773,57.5108,57.5607,74300.0
2012-09-20 10:40:00,69.18,69.21,69.08,69.08,57700.0,57.569,57.594,57.4858,57.4858,57700.0
2012-09-20 10:45:00,69.11,69.17,69.1,69.14,39600.0,57.5108,57.5607,57.5024,57.5357,39600.0
2012-09-20 10:50:00,69.12,69.16,69.11,69.15,50700.0,57.5191,57.5524,57.5108,57.5441,50700.0
2012-09-20 10:55:00,69.15,69.21,69.13,69.2,48700.0,57.5441,57.594,57.5274,57.5857,48700.0
2012-09-20 11:00:00,69.21,69.27,69.2,69.24,68100.0,57.594,57.6439,57.5857,57.6189,68100.0
2012-09-20 11:05:00,69.25,69.25,69.19,69.23,51200.0,57.6273,57.6273,57.5773,57.6106,51200.0
2012-09-20 11:10:00,69.22,69.23,69.11,69.14,57000.0,57.6023,57.6106,57.5108,57.5357,57000.0
2012-09-20 11:15:00,69.14,69.14,69.1,69.13,46900.0,57.5357,57.5357,57.5024,57.5274,46900.0
2012-09-20 11:20:00,69.13,69.19,69.12,69.18,73300.0,57.5274,57.5773,57.5191,57.569,73300.0
2012-09-20 11:25:00,69.18,69.22,69.13,69.18,47500.0,57.569,57.6023,57.5274,57.569,47500.0
2012-09-20 11:30:00,69.17,69.22,69.16,69.22,40100.0,57.5607,57.6023,57.5524,57.6023,40100.0
2012-09-20 11:35:00,69.22,69.25,69.2,69.24,31500.0,57.6023,57.6273,57.5857,57.6189,31500.0
2012-09-20 11:40:00,69.24,69.26,69.22,69.26,31000.0,57.6189,57.6356,57.6023,57.6356,31000.0
2012-09-20 11:45:00,69.26,69.3,69.24,69.24,48000.0,57.6356,57.6689,57.6189,57.6189,48000.0
2012-09-20 11:50:00,69.25,69.31,69.24,69.29,27000.0,57.6273,57.6772,57.6189,57.6606,27000.0
2012-09-20 11:55:00,69.29,69.34,69.27,69.33,54500.0,57.6606,57.7022,57.6439,57.6938,54500.0
2012-09-20 12:00:00,69.34,69.46,69.34,69.46,72600.0,57.7022,57.802,57.7022,57.802,72600.0
2012-09-20 12:05:00,69.46,69.51,69.45,69.48,46600.0,57.802,57.8436,57.7937,57.8187,46600.0
2012-09-20 12:10:00,69.49,69.51,69.45,69.5,37300.0,57.827,57.8436,57.7937,57.8353,37300.0
2012-09-20 12:15:00,69.51,69.53,69.48,69.48,28800.0,57.8436,57.8603,57.8187,57.8187,28800.0
2012-09-20 12:20:00,69.5,69.54,69.48,69.5,21100.0,57.8353,57.8686,57.8187,57.8353,21100.0
2012-09-20 12:25:00,69.5,69.54,69.48,69.54,55200.0,57.8353,57.8686,57.8187,57.8686,55200.0
2012-09-20 12:30:00,69.54,69.56,69.53,69.54,37600.0,57.8686,57.8852,57.8603,57.8686,37600.0
2012-09-20 12:35:00,69.54,69.55,69.53,69.54,26700.0,57.8686,57.8769,57.8603,57.8686,26700.0
2012-09-20 12:40:00,69.54,69.55,69.5,69.53,40300.0,57.8686,57.8769,57.8353,57.8603,40300.0
2012-09-20 12:45:00,69.54,69.58,69.52,69.52,41700.0,57.8686,57.9019,57.852,57.852,41700.0
2012-09-20 12:50:00,69.52,69.58,69.49,69.49,45800.0,57.852,57.9019,57.827,57.827,45800.0
2012-09-20 12:55:00,69.5,69.57,69.46,69.54,57400.0,57.8353,57.8936,57.802,57.8686,57400.0
2012-09-20 13:00:00,69.54,69.59,69.51,69.56,19900.0,57.8686,57.9102,57.8436,57.8852,19900.0
2012-09-20 13:05:00,69.56,69.58,69.53,69.54,34600.0,57.8852,57.9019,57.8603,57.8686,34600.0
2012-09-20 13:10:00,69.55,69.61,69.54,69.6,23600.0,57.8769,57.9268,57.8686,57.9185,23600.0
2012-09-20 13:15:00,69.59,69.6,69.58,69.6,21000.0,57.9102,57.9185,57.9019,57.9185,21000.0
2012-09-20 13:20:00,69.59,69.6,69.56,69.59,27000.0,57.9102,57.9185,57.8852,57.9102,27000.0
2012-09-20 13:25:00,69.59,69.65,69.57,69.64,74500.0,57.9102,57.9601,57.8936,57.9518,74500.0
2012-09-20 13:30:00,69.64,69.66,69.61,69.61,29000.0,57.9518,57.9685,57.9268,57.9268,29000.0
2012-09-20 13:35:00,69.61,69.71,69.61,69.67,38700.0,57.9268,58.0101,57.9268,57.9768,38700.0
2012-09-20 13:40:00,69.67,69.68,69.65,69.66,30200.0,57.9768,57.9851,57.9601,57.9685,30200.0
2012-09-20 13:45:00,69.66,69.73,69.66,69.7,17400.0,57.9685,58.0267,57.9685,58.0017,17400.0
2012-09-20 13:50:00,69.69,69.74,69.69,69.73,12900.0,57.9934,58.035,57.9934,58.0267,12900.0
2012-09-20 13:55:00,69.73,69.76,69.71,69.75,38600.0,58.0267,58.0517,58.0101,58.0433,38600.0
2012-09-20 14:00:00,69.75,69.79,69.73,69.73,54300.0,58.0433,58.0766,58.0267,58.0267,54300.0
2012-09-20 14:05:00,69.73,69.8,69.72,69.76,89300.0,58.0267,58.085,58.0184,58.0517,89300.0
2012-09-20 14:10:00,69.75,69.79,69.74,69.77,16000.0,58.0433,58.0766,58.035,58.06,16000.0
2012-09-20 14:15:00,69.76,69.78,69.7,69.72,33300.0,58.0517,58.0683,58.0017,58.0184,33300.0
2012-09-20 14:20:00,69.72,69.75,69.66,69.75,34800.0,58.0184,58.0433,57.9685,58.0433,34800.0
2012-09-20 14:25:00,69.75,69.84,69.71,69.8,66200.0,58.0433,58.1182,58.0101,58.085,66200.0
2012-09-20 14:30:00,69.8,69.84,69.75,69.83,33800.0,58.085,58.1182,58.0433,58.1099,33800.0
2012-09-20 14:35:00,69.82,69.82,69.71,69.71,34300.0,58.1016,58.1016,58.0101,58.0101,34300.0
2012-09-20 14:40:00,69.72,69.73,69.66,69.66,43000.0,58.0184,58.0267,57.9685,57.9685,43000.0
2012-09-20 14:45:00,69.66,69.68,69.62,69.66,30900.0,57.9685,57.9851,57.9352,57.9685,30900.0
2012-09-20 14:50:00,69.65,69.67,69.63,69.66,33000.0,57.9601,57.9768,57.9435,57.9685,33000.0
2012-09-20 14:55:00,69.66,69.72,69.62,69.72,47600.0,57.9685,58.0184,57.9352,58.0184,47600.0
2012-09-20 15:00:00,69.72,69.75,69.68,69.7,38200.0,58.0184,58.0433,57.9851,58.0017,38200.0
2012-09-20 15:05:00,69.71,69.77,69.69,69.74,42900.0,58.0101,58.06,57.9934,58.035,42900.0
2012-09-20 15:10:00,69.74,69.75,69.63,69.63,35100.0,58.035,58.0433,57.9435,57.9435,35100.0
2012-09-20 15:15:00,69.63,69.71,69.63,69.7,35500.0,57.9435,58.0101,57.9435,58.0017,35500.0
2012-09-20 15:20:00,69.7,69.81,69.67,69.74,60900.0,58.0017,58.0933,57.9768,58.035,60900.0
2012-09-20 15:25:00,69.75,69.8,69.68,69.8,36600.0,58.0433,58.085,57.9851,58.085,36600.0
2012-09-20 15:30:00,69.8,69.81,69.74,69.77,55500.0,58.085,58.0933,58.035,58.06,55500.0
2012-09-20 15:35:00,69.76,69.8,69.7,69.72,63700.0,58.0517,58.085,58.0017,58.0184,63700.0
2012-09-20 15:40:00,69.72,69.78,69.7,69.77,50400.0,58.0184,58.0683,58.0017,58.06,50400.0
2012-09-20 15:45:00,69.77,69.79,69.74,69.75,58100.0,58.06,58.0766,58.035,58.0433,58100.0
2012-09-20 15:50:00,69.76,69.82,69.76,69.82,125500.0,58.0517,58.1016,58.0517,58.1016,125500.0
2012-09-20 15:55:00,69.82,69.86,69.8,69.84,231400.0,58.1016,58.1349,58.085,58.1182,231400.0
2012-09-21 09:30:00,70.09,70.15,69.92,69.92,1527000.0,58.3263,58.3762,58.1848,58.1848,1527000.0
2012-09-21 09:35:00,69.92,69.92,69.67,69.68,95700.0,58.1848,58.1848,57.9768,57.9851,95700.0
2012-09-21 09:40:00,69.67,69.67,69.47,69.51,119400.0,57.9768,57.9768,57.8103,57.8436,119400.0
2012-09-21 09:45:00,69.51,69.61,69.5,69.6,60600.0,57.8436,57.9268,57.8353,57.9185,60600.0
2012-09-21 09:50:00,69.58,69.68,69.51,69.66,34400.0,57.9019,57.9851,57.8436,57.9685,34400.0
2012-09-21 09:55:00,69.67,69.74,69.58,69.7,73700.0,57.9768,58.035,57.9019,58.0017,73700.0
2012-09-21 10:00:00,69.7,69.82,69.69,69.8,67400.0,58.0017,58.1016,57.9934,58.085,67400.0
2012-09-21 10:05:00,69.81,69.88,69.8,69.86,49200.0,58.0933,58.1515,58.085,58.1349,49200.0
2012-09-21 10:10:00,69.87,69.99,69.86,69.97,102800.0,58.1432,58.2431,58.1349,58.2264,102800.0
2012-09-21 10:15:00,69.98,69.98,69.88,69.94,24000.0,58.2347,58.2347,58.1515,58.2015,24000.0
2012-09-21 10:20:00,69.94,70.0,69.94,69.97,33200.0,58.2015,58.2514,58.2015,58.2264,33200.0
2012-09-21 10:25:00,69.98,70.01,69.94,69.97,40000.0,58.2347,58.2597,58.2015,58.2264,40000.0
2012-09-21 10:30:00,69.97,70.01,69.96,70.0,27200.0,58.2264,58.2597,58.2181,58.2514,27200.0
2012-09-21 10:35:00,70.0,70.01,69.95,69.96,44500.0,58.2514,58.2597,58.2098,58.2181,44500.0
2012-09-21 10:40:00,69.96,69.96,69.85,69.88,43200.0,58.2181,58.2181,58.1266,58.1515,43200.0
2012-09-21 10:45:00,69.87,69.88,69.82,69.83,19100.0,58.1432,58.1515,58.1016,58.1099,19100.0
2012-09-21 10:50:00,69.84,69.89,69.8,69.86,40300.0,58.1182,58.1599,58.085,58.1349,40300.0
2012-09-21 10:55:00,69.86,69.86,69.82,69.83,35100.0,58.1349,58.1349,58.1016,58.1099,35100.0
2012-09-21 11:00:00,69.84,69.89,69.82,69.87,28900.0,58.1182,58.1599,58.1016,58.1432,28900.0
2012-09-21 11:05:00,69.89,69.95,69.87,69.94,41800.0,58.1599,58.2098,58.1432,58.2015,41800.0
2012-09-21 11:10:00,69.92,69.97,69.92,69.94,78700.0,58.1848,58.2264,58.1848,58.2015,78700.0
2012-09-21 11:15:00,69.94,69.96,69.93,69.95,41900.0,58.2015,58.2181,58.1931,58.2098,41900.0
2012-09-21 11:20:00,69.95,69.97,69.91,69.97,39000.0,58.2098,58.2264,58.1765,58.2264,39000.0
2012-09-21 11:25:00,69.97,69.97,69.94,69.95,38800.0,58.2264,58.2264,58.2015,58.2098,38800.0
2012-09-21 11:30:00,69.95,70.01,69.95,69.98,36300.0,58.2098,58.2597,58.2098,58.2347,36300.0
2012-09-21 11:35:00,70.0,70.01,69.98,70.0,35700.0,58.2514,58.2597,58.2347,58.2514,35700.0
2012-09-21 11:40:00,70.01,70.03,69.99,70.03,33600.0,58.2597,58.2764,58.2431,58.2764,33600.0
2012-09-21 11:45:00,70.03,70.12,70.02,70.09,66000.0,58.2764,58.3512,58.268,58.3263,66000.0
2012-09-21 11:50:00,70.1,70.1,70.0,70.01,23200.0,58.3346,58.3346,58.2514,58.2597,23200.0
2012-09-21 11:55:00,70.01,70.03,69.95,70.0,24100.0,58.2597,58.2764,58.2098,58.2514,24100.0
2012-09-21 12:00:00,70.0,70.07,69.99,70.05,21700.0,58.2514,58.3096,58.2431,58.293,21700.0
2012-09-21 12:05:00,70.06,70.07,69.99,70.01,38200.0,58.3013,58.3096,58.2431,58.2597,38200.0
2012-09-21 12:10:00,70.01,70.02,69.98,70.0,43200.0,58.2597,58.268,58.2347,58.2514,43200.0
2012-09-21 12:15:00,70.0,70.0,69.97,69.98,20600.0,58.2514,58.2514,58.2264,58.2347,20600.0
2012-09-21 12:20:00,69.98,69.98,69.92,69.92,39600.0,58.2347,58.2347,58.1848,58.1848,39600.0
2012-09-21 12:25:00,69.93,70.0,69.88,69.96,117100.0,58.1931,58.2514,58.1515,58.2181,117100.0
2012-09-21 12:30:00,69.97,70.0,69.95,69.99,49100.0,58.2264,58.2514,58.2098,58.2431,49100.0
2012-09-21 12:35:00,69.99,70.07,69.99,70.06,48900.0,58.2431,58.3096,58.2431,58.3013,48900.0
2012-09-21 12:40:00,70.07,70.07,70.03,70.06,52400.0,58.3096,58.3096,58.2764,58.3013,52400.0
2012-09-21 12:45:00,70.06,70.06,70.02,70.06,31600.0,58.3013,58.3013,58.268,58.3013,31600.0
2012-09-21 12:50:00,70.06,70.09,70.05,70.08,23000.0,58.3013,58.3263,58.293,58.318,23000.0
2012-09-21 12:55:00,70.08,70.08,70.02,70.04,29000.0,58.318,58.318,58.268,58.2847,29000.0
2012-09-21 13:00:00,70.05,70.06,70.04,70.06,9300.0,58.293,58.3013,58.2847,58.3013,9300.0
2012-09-21 13:05:00,70.06,70.08,70.05,70.06,20100.0,58.3013,58.318,58.293,58.3013,20100.0
2012-09-21 13:10:00,70.06,70.09,70.05,70.05,26600.0,58.3013,58.3263,58.293,58.293,26600.0
2012-09-21 13:15:00,70.06,70.09,70.03,70.09,26800.0,58.3013,58.3263,58.2764,58.3263,26800.0
2012-09-21 13:20:00,70.08,70.11,70.08,70.08,42600.0,58.318,58.3429,58.318,58.318,42600.0
2012-09-21 13:25:00,70.09,70.1,70.06,70.07,17100.0,58.3263,58.3346,58.3013,58.3096,17100.0
2012-09-21 13:30:00,70.08,70.08,70.02,70.04,46400.0,58.318,58.318,58.268,58.2847,46400.0
2012-09-21 13:35:00,70.03,70.07,70.01,70.05,41800.0,58.2764,58.3096,58.2597,58.293,41800.0
2012-09-21 13:40:00,70.05,70.07,70.03,70.05,39400.0,58.293,58.3096,58.2764,58.293,39400.0
2012-09-21 13:45:00,70.04,70.06,70.02,70.02,49400.0,58.2847,58.3013,58.268,58.268,49400.0
2012-09-21 13:50:00,70.03,70.04,70.0,70.0,31800.0,58.2764,58.2847,58.2514,58.2514,31800.0
2012-09-21 13:55:00,70.0,70.0,69.94,69.98,40600.0,58.2514,58.2514,58.2015,58.2347,40600.0
2012-09-21 14:00:00,69.98,70.0,69.97,69.98,29500.0,58.2347,58.2514,58.2264,58.2347,29500.0
2012-09-21 14:05:00,69.98,69.99,69.97,69.98,33400.0,58.2347,58.2431,58.2264,58.2347,33400.0
2012-09-21 14:10:00,69.98,69.99,69.96,69.99,42000.0,58.2347,58.2431,58.2181,58.2431,42000.0
2012-09-21 14:15:00,69.99,70.01,69.94,69.99,77500.0,58.2431,58.2597,58.2015,58.2431,77500.0
2012-09-21 14:20:00,69.98,70.0,69.94,69.96,70600.0,58.2347,58.2514,58.2015,58.2181,70600.0
2012-09-21 14:25:00,69.96,69.98,69.94,69.98,56800.0,58.2181,58.2347,58.2015,58.2347,56800.0
2012-09-21 14:30:00,69.98,69.98,69.94,69.96,48400.0,58.2347,58.2347,58.2015,58.2181,48400.0
2012-09-21 14:35:00,69.96,69.97,69.94,69.95,37200.0,58.2181,58.2264,58.2015,58.2098,37200.0
2012-09-21 14:40:00,69.94,69.96,69.9,69.92,57400.0,58.2015,58.2181,58.1682,58.1848,57400.0
2012-09-21 14:45:00,69.92,69.96,69.9,69.93,60900.0,58.1848,58.2181,58.1682,58.1931,60900.0
2012-09-21 14:50:00,69.93,69.93,69.86,69.87,47600.0,58.1931,58.1931,58.1349,58.1432,47600.0
2012-09-21 14:55:00,69.87,69.93,69.87,69.91,44400.0,58.1432,58.1931,58.1432,58.1765,44400.0
2012-09-21 15:00:00,69.91,69.91,69.84,69.87,48800.0,58.1765,58.1765,58.1182,58.1432,48800.0
2012-09-21 15:05:00,69.86,69.87,69.8,69.81,109100.0,58.1349,58.1432,58.085,58.0933,109100.0
2012-09-21 15:10:00,69.81,69.83,69.76,69.8,84300.0,58.0933,58.1099,58.0517,58.085,84300.0
2012-09-21 15:15:00,69.8,69.8,69.73,69.77,81200.0,58.085,58.085,58.0267,58.06,81200.0
2012-09-21 15:20:00,69.77,69.8,69.74,69.8,65000.0,58.06,58.085,58.035,58.085,65000.0
2012-09-21 15:25:00,69.8,69.81,69.75,69.8,89400.0,58.085,58.0933,58.0433,58.085,89400.0
2012-09-21 15:30:00,69.8,69.82,69.77,69.79,90200.0,58.085,58.1016,58.06,58.0766,90200.0
2012-09-21 15:35:00,69.79,69.79,69.71,69.72,121100.0,58.0766,58.0766,58.0101,58.0184,121100.0
2012-09-21 15:40:00,69.71,69.8,69.7,69.8,215000.0,58.0101,58.085,58.0017,58.085,215000.0
2012-09-21 15:45:00,69.8,69.91,69.74,69.75,369800.0,58.085,58.1765,58.035,58.0433,369800.0
2012-09-21 15:50:00,69.75,69.79,69.72,69.72,354800.0,58.0433,58.0766,58.0184,58.0184,354800.0
2012-09-21 15:55:00,69.73,69.82,69.68,69.81,786100.0,58.0267,58.1016,57.9851,58.0933,786100.0
2012-09-24 09:30:00,69.45,69.45,69.21,69.37,126400.0,57.7937,57.7937,57.594,57.7271,126400.0
2012-09-24 09:35:00,69.39,69.5,69.32,69.4,67200.0,57.7438,57.8353,57.6855,57.7521,67200.0
2012-09-24 09:40:00,69.4,69.54,69.32,69.4,45100.0,57.7521,57.8686,57.6855,57.7521,45100.0
2012-09-24 09:45:00,69.42,69.45,69.29,69.3,55400.0,57.7687,57.7937,57.6606,57.6689,55400.0
2012-09-24 09:50:00,69.3,69.47,69.29,69.41,87700.0,57.6689,57.8103,57.6606,57.7604,87700.0
2012-09-24 09:55:00,69.43,69.54,69.41,69.49,70000.0,57.7771,57.8686,57.7604,57.827,70000.0
2012-09-24 10:00:00,69.49,69.53,69.43,69.51,45000.0,57.827,57.8603,57.7771,57.8436,45000.0
2012-09-24 10:05:00,69.5,69.57,69.46,69.47,47200.0,57.8353,57.8936,57.802,57.8103,47200.0
2012-09-24 10:10:00,69.47,69.5,69.44,69.47,57600.0,57.8103,57.8353,57.7854,57.8103,57600.0
2012-09-24 10:15:00,69.48,69.54,69.44,69.45,39500.0,57.8187,57.8686,57.7854,57.7937,39500.0
2012-09-24 10:20:00,69.45,69.52,69.42,69.48,32900.0,57.7937,57.852,57.7687,57.8187,32900.0
2012-09-24 10:25:00,69.49,69.59,69.46,69.52,77700.0,57.827,57.9102,57.802,57.852,77700.0
2012-09-24 10:30:00,69.53,69.63,69.51,69.51,53600.0,57.8603,57.9435,57.8436,57.8436,53600.0
2012-09-24 10:35:00,69.51,69.62,69.47,69.59,41100.0,57.8436,57.9352,57.8103,57.9102,41100.0
2012-09-24 10:40:00,69.59,69.63,69.55,69.63,23400.0,57.9102,57.9435,57.8769,57.9435,23400.0
2012-09-24 10:45:00,69.63,69.69,69.62,69.65,41500.0,57.9435,57.9934,57.9352,57.9601,41500.0
2012-09-24 10:50:00,69.65,69.68,69.64,69.65,35700.0,57.9601,57.9851,57.9518,57.9601,35700.0
2012-09-24 10:55:00,69.65,69.73,69.62,69.62,48700.0,57.9601,58.0267,57.9352,57.9352,48700.0
2012-09-24 11:00:00,69.63,69.67,69.6,69.64,45900.0,57.9435,57.9768,57.9185,57.9518,45900.0
2012-09-24 11:05:00,69.64,69.78,69.62,69.78,48100.0,57.9518,58.0683,57.9352,58.0683,48100.0
2012-09-24 11:10:00,69.78,69.8,69.68,69.72,69500.0,58.0683,58.085,57.9851,58.0184,69500.0
2012-09-24 11:15:00,69.72,69.76,69.71,69.75,32800.0,58.0184,58.0517,58.0101,58.0433,32800.0
2012-09-24 11:20:00,69.76,69.76,69.65,69.75,56800.0,58.0517,58.0517,57.9601,58.0433,56800.0
2012-09-24 11:25:00,69.75,69.77,69.69,69.69,30000.0,58.0433,58.06,57.9934,57.9934,30000.0
2012-09-24 11:30:00,69.7,69.76,69.68,69.73,23500.0,58.0017,58.0517,57.9851,58.0267,23500.0
2012-09-24 11:35:00,69.73,69.76,69.7,69.71,26600.0,58.0267,58.0517,58.0017,58.0101,26600.0
2012-09-24 11:40:00,69.71,69.77,69.65,69.75,40900.0,58.0101,58.06,57.9601,58.0433,40900.0
2012-09-24 11:45:00,69.75,69.8,69.74,69.75,38800.0,58.0433,58.085,58.035,58.0433,38800.0
2012-09-24 11:50:00,69.75,69.77,69.72,69.74,27300.0,58.0433,58.06,58.0184,58.035,27300.0
2012-09-24 11:55:00,69.74,69.76,69.7,69.73,46200.0,58.035,58.0517,58.0017,58.0267,46200.0
2012-09-24 12:00:00,69.72,69.74,69.62,69.63,51800.0,58.0184,58.035,57.9352,57.9435,51800.0
2012-09-24 12:05:00,69.62,69.63,69.6,69.62,31700.0,57.9352,57.9435,57.9185,57.9352,31700.0
2012-09-24 12:10:00,69.62,69.63,69.52,69.55,123800.0,57.9352,57.9435,57.852,57.8769,123800.0
2012-09-24 12:15:00,69.55,69.59,69.52,69.57,64200.0,57.8769,57.9102,57.852,57.8936,64200.0
2012-09-24 12:20:00,69.56,69.59,69.53,69.55,21200.0,57.8852,57.9102,57.8603,57.8769,21200.0
2012-09-24 12:25:00,69.55,69.59,69.54,69.58,48900.0,57.8769,57.9102,57.8686,57.9019,48900.0
2012-09-24 12:30:00,69.58,69.6,69.5,69.51,29900.0,57.9019,57.9185,57.8353,57.8436,29900.0
2012-09-24 12:35:00,69.51,69.53,69.45,69.46,34700.0,57.8436,57.8603,57.7937,57.802,34700.0
2012-09-24 12:40:00,69.47,69.6,69.46,69.6,28400.0,57.8103,57.9185,57.802,57.9185,28400.0
2012-09-24 12:45:00,69.6,69.6,69.55,69.59,26300.0,57.9185,57.9185,57.8769,57.9102,26300.0
2012-09-24 12:50:00,69.59,69.6,69.54,69.59,25800.0,57.9102,57.9185,57.8686,57.9102,25800.0
2012-09-24 12:55:00,69.59,69.6,69.54,69.59,24600.0,57.9102,57.9185,57.8686,57.9102,24600.0
2012-09-24 13:00:00,69.59,69.59,69.53,69.53,23800.0,57.9102,57.9102,57.8603,57.8603,23800.0
2012-09-24 13:05:00,69.54,69.58,69.54,69.58,13500.0,57.8686,57.9019,57.8686,57.9019,13500.0
2012-09-24 13:10:00,69.57,69.58,69.53,69.53,44000.0,57.8936,57.9019,57.8603,57.8603,44000.0
2012-09-24 13:15:00,69.53,69.57,69.53,69.54,18900.0,57.8603,57.8936,57.8603,57.8686,18900.0
2012-09-24 13:20:00,69.56,69.56,69.51,69.53,26000.0,57.8852,57.8852,57.8436,57.8603,26000.0
2012-09-24 13:25:00,69.54,69.6,69.53,69.54,41500.0,57.8686,57.9185,57.8603,57.8686,41500.0
2012-09-24 13:30:00,69.54,69.56,69.51,69.55,29900.0,57.8686,57.8852,57.8436,57.8769,29900.0
2012-09-24 13:35:00,69.55,69.57,69.51,69.54,33200.0,57.8769,57.8936,57.8436,57.8686,33200.0
2012-09-24 13:40:00,69.54,69.56,69.53,69.54,19800.0,57.8686,57.8852,57.8603,57.8686,19800.0
2012-09-24 13:45:00,69.54,69.56,69.51,69.56,27100.0,57.8686,57.8852,57.8436,57.8852,27100.0
2012-09-24 13:50:00,69.55,69.59,69.55,69.57,43600.0,57.8769,57.9102,57.8769,57.8936,43600.0
2012-09-24 13:55:00,69.57,69.58,69.5,69.51,39600.0,57.8936,57.9019,57.8353,57.8436,39600.0
2012-09-24 14:00:00,69.51,69.55,69.5,69.53,41700.0,57.8436,57.8769,57.8353,57.8603,41700.0
2012-09-24 14:05:00,69.54,69.57,69.53,69.57,29900.0,57.8686,57.8936,57.8603,57.8936,29900.0
2012-09-24 14:10:00,69.57,69.62,69.57,69.58,19600.0,57.8936,57.9352,57.8936,57.9019,19600.0
2012-09-24 14:15:00,69.58,69.64,69.58,69.64,38200.0,57.9019,57.9518,57.9019,57.9518,38200.0
2012-09-24 14:20:00,69.63,69.64,69.56,69.58,53300.0,57.9435,57.9518,57.8852,57.9019,53300.0
2012-09-24 14:25:00,69.57,69.65,69.57,69.65,131300.0,57.8936,57.9601,57.8936,57.9601,131300.0
2012-09-24 14:30:00,69.65,69.78,69.64,69.75,89500.0,57.9601,58.0683,57.9518,58.0433,89500.0
2012-09-24 14:35:00,69.74,69.87,69.73,69.87,65900.0,58.035,58.1432,58.0267,58.1432,65900.0
2012-09-24 14:40:00,69.87,70.11,69.87,70.09,170400.0,58.1432,58.3429,58.1432,58.3263,170400.0
2012-09-24 14:45:00,70.09,70.18,70.08,70.1,85400.0,58.3263,58.4012,58.318,58.3346,85400.0
2012-09-24 14:50:00,70.09,70.17,70.09,70.14,122300.0,58.3263,58.3929,58.3263,58.3679,122300.0
2012-09-24 14:55:00,70.15,70.17,70.03,70.09,105900.0,58.3762,58.3929,58.2764,58.3263,105900.0
2012-09-24 15:00:00,70.1,70.12,70.05,70.07,78000.0,58.3346,58.3512,58.293,58.3096,78000.0
2012-09-24 15:05:00,70.05,70.1,70.01,70.08,65200.0,58.293,58.3346,58.2597,58.318,65200.0
2012-09-24 15:10:00,70.07,70.08,69.94,69.99,60500.0,58.3096,58.318,58.2015,58.2431,60500.0
2012-09-24 15:15:00,70.0,70.12,69.97,70.12,52800.0,58.2514,58.3512,58.2264,58.3512,52800.0
2012-09-24 15:20:00,70.12,70.15,70.11,70.14,64900.0,58.3512,58.3762,58.3429,58.3679,64900.0
2012-09-24 15:25:00,70.14,70.18,70.13,70.15,88800.0,58.3679,58.4012,58.3596,58.3762,88800.0
2012-09-24 15:30:00,70.15,70.15,70.08,70.08,56300.0,58.3762,58.3762,58.318,58.318,56300.0
2012-09-24 15:35:00,70.09,70.18,70.08,70.14,50400.0,58.3263,58.4012,58.318,58.3679,50400.0
2012-09-24 15:40:00,70.14,70.16,70.08,70.1,63200.0,58.3679,58.3845,58.318,58.3346,63200.0
2012-09-24 15:45:00,70.09,70.11,70.03,70.08,85400.0,58.3263,58.3429,58.2764,58.318,85400.0
2012-09-24 15:50:00,70.08,70.1,69.94,70.05,127500.0,58.318,58.3346,58.2015,58.293,127500.0
2012-09-24 15:55:00,70.04,70.08,69.99,70.05,174800.0,58.2847,58.318,58.2431,58.293,174800.0
2012-09-25 09:30:00,70.29,70.49,70.2,70.26,117500.0,58.4927,58.6591,58.4178,58.4678,117500.0
2012-09-25 09:35:00,70.26,70.37,70.26,70.37,45400.0,58.4678,58.5593,58.4678,58.5593,45400.0
2012-09-25 09:40:00,70.36,70.47,70.31,70.37,54700.0,58.551,58.6425,58.5094,58.5593,54700.0
2012-09-25 09:45:00,70.35,70.37,70.3,70.33,34000.0,58.5426,58.5593,58.501,58.526,34000.0
2012-09-25 09:50:00,70.32,70.39,70.32,70.33,39700.0,58.5177,58.5759,58.5177,58.526,39700.0
2012-09-25 09:55:00,70.31,70.34,70.21,70.27,55100.0,58.5094,58.5343,58.4261,58.4761,55100.0
2012-09-25 10:00:00,70.29,70.38,70.22,70.27,96000.0,58.4927,58.5676,58.4345,58.4761,96000.0
2012-09-25 10:05:00,70.25,70.39,70.21,70.34,72000.0,58.4594,58.5759,58.4261,58.5343,72000.0
2012-09-25 10:10:00,70.34,70.37,70.29,70.31,23600.0,58.5343,58.5593,58.4927,58.5094,23600.0
2012-09-25 10:15:00,70.31,70.36,70.3,70.32,29500.0,58.5094,58.551,58.501,58.5177,29500.0
2012-09-25 10:20:00,70.31,70.34,70.24,70.25,24000.0,58.5094,58.5343,58.4511,58.4594,24000.0
2012-09-25 10:25:00,70.26,70.3,70.2,70.29,26000.0,58.4678,58.501,58.4178,58.4927,26000.0
2012-09-25 10:30:00,70.29,70.31,70.24,70.29,19400.0,58.4927,58.5094,58.4511,58.4927,19400.0
2012-09-25 10:35:00,70.28,70.37,70.28,70.31,106000.0,58.4844,58.5593,58.4844,58.5094,106000.0
2012-09-25 10:40:00,70.31,70.31,70.21,70.21,38600.0,58.5094,58.5094,58.4261,58.4261,38600.0
2012-09-25 10:45:00,70.22,70.29,70.21,70.21,61400.0,58.4345,58.4927,58.4261,58.4261,61400.0
2012-09-25 10:50:00,70.22,70.23,70.06,70.1,67300.0,58.4345,58.4428,58.3013,58.3346,67300.0
2012-09-25 10:55:00,70.09,70.14,70.04,70.12,48900.0,58.3263,58.3679,58.2847,58.3512,48900.0
2012-09-25 11:00:00,70.13,70.19,70.13,70.15,35400.0,58.3596,58.4095,58.3596,58.3762,35400.0
2012-09-25 11:05:00,70.15,70.22,70.13,70.14,34900.0,58.3762,58.4345,58.3596,58.3679,34900.0
2012-09-25 11:10:00,70.13,70.14,70.08,70.1,27300.0,58.3596,58.3679,58.318,58.3346,27300.0
2012-09-25 11:15:00,70.1,70.13,70.09,70.11,34700.0,58.3346,58.3596,58.3263,58.3429,34700.0
2012-09-25 11:20:00,70.1,70.13,69.99,70.02,54800.0,58.3346,58.3596,58.2431,58.268,54800.0
2012-09-25 11:25:00,70.03,70.07,70.01,70.04,17100.0,58.2764,58.3096,58.2597,58.2847,17100.0
2012-09-25 11:30:00,70.04,70.05,69.99,70.02,13200.0,58.2847,58.293,58.2431,58.268,13200.0
2012-09-25 11:35:00,70.02,70.07,70.02,70.07,18600.0,58.268,58.3096,58.268,58.3096,18600.0
2012-09-25 11:40:00,70.06,70.07,69.97,69.99,23500.0,58.3013,58.3096,58.2264,58.2431,23500.0
2012-09-25 11:45:00,69.97,69.98,69.92,69.92,27500.0,58.2264,58.2347,58.1848,58.1848,27500.0
2012-09-25 11:50:00,69.94,69.94,69.85,69.86,51100.0,58.2015,58.2015,58.1266,58.1349,51100.0
2012-09-25 11:55:00,69.85,69.89,69.83,69.88,19400.0,58.1266,58.1599,58.1099,58.1515,19400.0
2012-09-25 12:00:00,69.89,69.95,69.85,69.87,34400.0,58.1599,58.2098,58.1266,58.1432,34400.0
2012-09-25 12:05:00,69.89,69.94,69.87,69.94,19300.0,58.1599,58.2015,58.1432,58.2015,19300.0
2012-09-25 12:10:00,69.93,69.97,69.92,69.92,20100.0,58.1931,58.2264,58.1848,58.1848,20100.0
2012-09-25 12:15:00,69.92,69.94,69.8,69.83,37400.0,58.1848,58.2015,58.085,58.1099,37400.0
2012-09-25 12:20:00,69.83,69.84,69.81,69.82,13500.0,58.1099,58.1182,58.0933,58.1016,13500.0
2012-09-25 12:25:00,69.82,69.86,69.81,69.83,30000.0,58.1016,58.1349,58.0933,58.1099,30000.0
2012-09-25 12:30:00,69.83,69.86,69.81,69.81,30600.0,58.1099,58.1349,58.0933,58.0933,30600.0
2012-09-25 12:35:00,69.81,69.82,69.71,69.71,36200.0,58.0933,58.1016,58.0101,58.0101,36200.0
2012-09-25 12:40:00,69.71,69.77,69.68,69.74,91500.0,58.0101,58.06,57.9851,58.035,91500.0
2012-09-25 12:45:00,69.73,69.78,69.73,69.75,19600.0,58.0267,58.0683,58.0267,58.0433,19600.0
2012-09-25 12:50:00,69.75,69.79,69.74,69.76,24100.0,58.0433,58.0766,58.035,58.0517,24100.0
2012-09-25 12:55:00,69.76,69.9,69.75,69.88,69100.0,58.0517,58.1682,58.0433,58.1515,69100.0
2012-09-25 13:00:00,69.88,69.9,69.83,69.86,39800.0,58.1515,58.1682,58.1099,58.1349,39800.0
2012-09-25 13:05:00,69.88,69.89,69.84,69.86,10500.0,58.1515,58.1599,58.1182,58.1349,10500.0
2012-09-25 13:10:00,69.85,69.91,69.85,69.89,15700.0,58.1266,58.1765,58.1266,58.1599,15700.0
2012-09-25 13:15:00,69.9,69.94,69.87,69.88,34500.0,58.1682,58.2015,58.1432,58.1515,34500.0
2012-09-25 13:20:00,69.89,69.93,69.87,69.93,15500.0,58.1599,58.1931,58.1432,58.1931,15500.0
2012-09-25 13:25:00,69.94,69.97,69.91,69.94,19600.0,58.2015,58.2264,58.1765,58.2015,19600.0
2012-09-25 13:30:00,69.94,70.0,69.87,70.0,31800.0,58.2015,58.2514,58.1432,58.2514,31800.0
2012-09-25 13:35:00,69.99,70.01,69.89,69.9,100500.0,58.2431,58.2597,58.1599,58.1682,100500.0
2012-09-25 13:40:00,69.91,69.92,69.76,69.78,22800.0,58.1765,58.1848,58.0517,58.0683,22800.0
2012-09-25 13:45:00,69.78,69.81,69.72,69.72,55700.0,58.0683,58.0933,58.0184,58.0184,55700.0
2012-09-25 13:50:00,69.72,69.83,69.72,69.82,20300.0,58.0184,58.1099,58.0184,58.1016,20300.0
2012-09-25 13:55:00,69.83,69.84,69.8,69.84,13300.0,58.1099,58.1182,58.085,58.1182,13300.0
2012-09-25 14:00:00,69.84,69.84,69.79,69.8,26600.0,58.1182,58.1182,58.0766,58.085,26600.0
2012-09-25 14:05:00,69.81,69.85,69.8,69.8,16100.0,58.0933,58.1266,58.085,58.085,16100.0
2012-09-25 14:10:00,69.8,69.91,69.79,69.88,20600.0,58.085,58.1765,58.0766,58.1515,20600.0
2012-09-25 14:15:00,69.89,69.96,69.82,69.87,38200.0,58.1599,58.2181,58.1016,58.1432,38200.0
2012-09-25 14:20:00,69.87,69.87,69.76,69.8,49600.0,58.1432,58.1432,58.0517,58.085,49600.0
2012-09-25 14:25:00,69.8,69.8,69.72,69.77,36400.0,58.085,58.085,58.0184,58.06,36400.0
2012-09-25 14:30:00,69.76,69.84,69.74,69.84,29200.0,58.0517,58.1182,58.035,58.1182,29200.0
2012-09-25 14:35:00,69.84,69.87,69.82,69.85,17600.0,58.1182,58.1432,58.1016,58.1266,17600.0
2012-09-25 14:40:00,69.84,69.86,69.83,69.84,13700.0,58.1182,58.1349,58.1099,58.1182,13700.0
2012-09-25 14:45:00,69.84,69.85,69.72,69.8,27500.0,58.1182,58.1266,58.0184,58.085,27500.0
2012-09-25 14:50:00,69.8,69.81,69.73,69.78,35900.0,58.085,58.0933,58.0267,58.0683,35900.0
2012-09-25 14:55:00,69.79,69.81,69.71,69.78,30600.0,58.0766,58.0933,58.0101,58.0683,30600.0
2012-09-25 15:00:00,69.76,69.82,69.68,69.72,66600.0,58.0517,58.1016,57.9851,58.0184,66600.0
2012-09-25 15:05:00,69.72,69.73,69.64,69.66,56100.0,58.0184,58.0267,57.9518,57.9685,56100.0
2012-09-25 15:10:00,69.67,69.69,69.5,69.6,113200.0,57.9768,57.9934,57.8353,57.9185,113200.0
2012-09-25 15:15:00,69.59,69.66,69.54,69.56,35700.0,57.9102,57.9685,57.8686,57.8852,35700.0
2012-09-25 15:20:00,69.54,69.68,69.54,69.6,36300.0,57.8686,57.9851,57.8686,57.9185,36300.0
2012-09-25 15:25:00,69.61,69.64,69.56,69.59,34100.0,57.9268,57.9518,57.8852,57.9102,34100.0
2012-09-25 15:30:00,69.58,69.65,69.57,69.63,70000.0,57.9019,57.9601,57.8936,57.9435,70000.0
2012-09-25 15:35:00,69.63,69.67,69.46,69.46,110800.0,57.9435,57.9768,57.802,57.802,110800.0
2012-09-25 15:40:00,69.46,69.53,69.43,69.49,108200.0,57.802,57.8603,57.7771,57.827,108200.0
2012-09-25 15:45:00,69.48,69.58,69.43,69.53,91600.0,57.8187,57.9019,57.7771,57.8603,91600.0
2012-09-25 15:50:00,69.53,69.55,69.45,69.52,108000.0,57.8603,57.8769,57.7937,57.852,108000.0
2012-09-25 15:55:00,69.53,69.53,69.38,69.4,291300.0,57.8603,57.8603,57.7354,57.7521,291300.0
2012-09-26 09:30:00,69.34,69.76,69.31,69.76,105300.0,57.7022,58.0517,57.6772,58.0517,105300.0
2012-09-26 09:35:00,69.75,69.84,69.51,69.82,79500.0,58.0433,58.1182,57.8436,58.1016,79500.0
2012-09-26 09:40:00,69.83,69.94,69.72,69.85,89900.0,58.1099,58.2015,58.0184,58.1266,89900.0
2012-09-26 09:45:00,69.86,69.98,69.84,69.9,93200.0,58.1349,58.2347,58.1182,58.1682,93200.0
2012-09-26 09:50:00,69.9,69.9,69.72,69.75,91900.0,58.1682,58.1682,58.0184,58.0433,91900.0
2012-09-26 09:55:00,69.75,69.97,69.74,69.95,73600.0,58.0433,58.2264,58.035,58.2098,73600.0
2012-09-26 10:00:00,69.95,70.1,69.82,70.1,120000.0,58.2098,58.3346,58.1016,58.3346,120000.0
2012-09-26 10:05:00,70.09,70.09,69.92,70.03,88500.0,58.3263,58.3263,58.1848,58.2764,88500.0
2012-09-26 10:10:00,70.03,70.06,69.97,70.06,82600.0,58.2764,58.3013,58.2264,58.3013,82600.0
2012-09-26 10:15:00,70.05,70.09,69.94,70.07,55900.0,58.293,58.3263,58.2015,58.3096,55900.0
2012-09-26 10:20:00,70.06,70.09,70.04,70.09,56800.0,58.3013,58.3263,58.2847,58.3263,56800.0
2012-09-26 10:25:00,70.09,70.09,70.04,70.04,61300.0,58.3263,58.3263,58.2847,58.2847,61300.0
2012-09-26 10:30:00,70.05,70.09,69.98,70.05,51300.0,58.293,58.3263,58.2347,58.293,51300.0
2012-09-26 10:35:00,70.04,70.05,69.91,69.96,89600.0,58.2847,58.293,58.1765,58.2181,89600.0
2012-09-26 10:40:00,69.96,70.0,69.9,69.91,34000.0,58.2181,58.2514,58.1682,58.1765,34000.0
2012-09-26 10:45:00,69.92,69.92,69.73,69.79,53600.0,58.1848,58.1848,58.0267,58.0766,53600.0
2012-09-26 10:50:00,69.8,70.01,69.8,70.01,91200.0,58.085,58.2597,58.085,58.2597,91200.0
2012-09-26 10:55:00,70.01,70.01,69.91,69.91,50800.0,58.2597,58.2597,58.1765,58.1765,50800.0
2012-09-26 11:00:00,69.92,70.04,69.91,69.98,47600.0,58.1848,58.2847,58.1765,58.2347,47600.0
2012-09-26 11:05:00,69.98,70.05,69.98,70.01,42000.0,58.2347,58.293,58.2347,58.2597,42000.0
2012-09-26 11:10:00,70.02,70.1,70.02,70.1,49500.0,58.268,58.3346,58.268,58.3346,49500.0
2012-09-26 11:15:00,70.09,70.26,70.07,70.26,100300.0,58.3263,58.4678,58.3096,58.4678,100300.0
2012-09-26 11:20:00,70.26,70.27,70.17,70.18,37800.0,58.4678,58.4761,58.3929,58.4012,37800.0
2012-09-26 11:25:00,70.18,70.27,70.17,70.25,56200.0,58.4012,58.4761,58.3929,58.4594,56200.0
2012-09-26 11:30:00,70.24,70.25,70.14,70.15,26200.0,58.4511,58.4594,58.3679,58.3762,26200.0
2012-09-26 11:35:00,70.15,70.18,70.13,70.16,29000.0,58.3762,58.4012,58.3596,58.3845,29000.0
2012-09-26 11:40:00,70.16,70.32,70.16,70.3,117800.0,58.3845,58.5177,58.3845,58.501,117800.0
2012-09-26 11:45:00,70.3,70.36,70.3,70.36,51500.0,58.501,58.551,58.501,58.551,51500.0
2012-09-26 11:50:00,70.36,70.45,70.35,70.45,90300.0,58.551,58.6259,58.5426,58.6259,90300.0
2012-09-26 11:55:00,70.45,70.49,70.43,70.44,45600.0,58.6259,58.6591,58.6092,58.6175,45600.0
2012-09-26 12:00:00,70.44,70.46,70.38,70.38,36700.0,58.6175,58.6342,58.5676,58.5676,36700.0
2012-09-26 12:05:00,70.38,70.47,70.34,70.45,47400.0,58.5676,58.6425,58.5343,58.6259,47400.0
2012-09-26 12:10:00,70.45,70.48,70.4,70.42,55000.0,58.6259,58.6508,58.5843,58.6009,55000.0
2012-09-26 12:15:00,70.42,70.45,70.41,70.43,30200.0,58.6009,58.6259,58.5926,58.6092,30200.0
2012-09-26 12:20:00,70.43,70.44,70.36,70.38,27900.0,58.6092,58.6175,58.551,58.5676,27900.0
2012-09-26 12:25:00,70.38,70.39,70.3,70.33,31100.0,58.5676,58.5759,58.501,58.526,31100.0
2012-09-26 12:30:00,70.34,70.36,70.32,70.36,37000.0,58.5343,58.551,58.5177,58.551,37000.0
2012-09-26 12:35:00,70.36,70.41,70.36,70.37,44600.0,58.551,58.5926,58.551,58.5593,44600.0
2012-09-26 12:40:00,70.38,70.38,70.3,70.32,40600.0,58.5676,58.5676,58.501,58.5177,40600.0
2012-09-26 12:45:00,70.33,70.38,70.3,70.38,57700.0,58.526,58.5676,58.501,58.5676,57700.0
2012-09-26 12:50:00,70.37,70.38,70.34,70.35,24500.0,58.5593,58.5676,58.5343,58.5426,24500.0
2012-09-26 12:55:00,70.35,70.5,70.35,70.49,70300.0,58.5426,58.6675,58.5426,58.6591,70300.0
2012-09-26 13:00:00,70.49,70.51,70.45,70.45,123900.0,58.6591,58.6758,58.6259,58.6259,123900.0
2012-09-26 13:05:00,70.45,70.48,70.4,70.4,57000.0,58.6259,58.6508,58.5843,58.5843,57000.0
2012-09-26 13:10:00,70.4,70.44,70.38,70.38,36400.0,58.5843,58.6175,58.5676,58.5676,36400.0
2012-09-26 13:15:00,70.38,70.39,70.32,70.36,22600.0,58.5676,58.5759,58.5177,58.551,22600.0
2012-09-26 13:20:00,70.36,70.38,70.35,70.37,23900.0,58.551,58.5676,58.5426,58.5593,23900.0
2012-09-26 13:25:00,70.37,70.43,70.33,70.38,68400.0,58.5593,58.6092,58.526,58.5676,68400.0
2012-09-26 13:30:00,70.38,70.39,70.31,70.35,26600.0,58.5676,58.5759,58.5094,58.5426,26600.0
2012-09-26 13:35:00,70.33,70.34,70.29,70.29,40900.0,58.526,58.5343,58.4927,58.4927,40900.0
2012-09-26 13:40:00,70.3,70.34,70.29,70.32,77300.0,58.501,58.5343,58.4927,58.5177,77300.0
2012-09-26 13:45:00,70.31,70.32,70.26,70.28,29700.0,58.5094,58.5177,58.4678,58.4844,29700.0
2012-09-26 13:50:00,70.26,70.32,70.25,70.27,33900.0,58.4678,58.5177,58.4594,58.4761,33900.0
2012-09-26 13:55:00,70.29,70.29,70.14,70.15,53300.0,58.4927,58.4927,58.3679,58.3762,53300.0
2012-09-26 14:00:00,70.16,70.36,70.15,70.36,99000.0,58.3845,58.551,58.3762,58.551,99000.0
2012-09-26 14:05:00,70.36,70.5,70.36,70.48,86900.0,58.551,58.6675,58.551,58.6508,86900.0
2012-09-26 14:10:00,70.47,70.49,70.38,70.39,28700.0,58.6425,58.6591,58.5676,58.5759,28700.0
2012-09-26 14:15:00,70.39,70.43,70.37,70.38,45400.0,58.5759,58.6092,58.5593,58.5676,45400.0
2012-09-26 14:20:00,70.38,70.39,70.34,70.36,27400.0,58.5676,58.5759,58.5343,58.551,27400.0
2012-09-26 14:25:00,70.36,70.42,70.29,70.29,54500.0,58.551,58.6009,58.4927,58.4927,54500.0
2012-09-26 14:30:00,70.29,70.3,70.2,70.26,51800.0,58.4927,58.501,58.4178,58.4678,51800.0
2012-09-26 14:35:00,70.27,70.33,70.25,70.32,28800.0,58.4761,58.526,58.4594,58.5177,28800.0
2012-09-26 14:40:00,70.32,70.34,70.32,70.32,36300.0,58.5177,58.5343,58.5177,58.5177,36300.0
2012-09-26 14:45:00,70.32,70.33,70.26,70.29,37300.0,58.5177,58.526,58.4678,58.4927,37300.0
2012-09-26 14:50:00,70.28,70.33,70.28,70.33,37900.0,58.4844,58.526,58.4844,58.526,37900.0
2012-09-26 14:55:00,70.33,70.41,70.32,70.38,47900.0,58.526,58.5926,58.5177,58.5676,47900.0
2012-09-26 15:00:00,70.38,70.38,70.26,70.26,36400.0,58.5676,58.5676,58.4678,58.4678,36400.0
2012-09-26 15:05:00,70.26,70.28,70.14,70.17,64200.0,58.4678,58.4844,58.3679,58.3929,64200.0
2012-09-26 15:10:00,70.18,70.22,70.15,70.17,33000.0,58.4012,58.4345,58.3762,58.3929,33000.0
2012-09-26 15:15:00,70.18,70.28,70.17,70.18,81600.0,58.4012,58.4844,58.3929,58.4012,81600.0
2012-09-26 15:20:00,70.17,70.22,70.13,70.16,60700.0,58.3929,58.4345,58.3596,58.3845,60700.0
2012-09-26 15:25:00,70.16,70.23,70.15,70.16,36800.0,58.3845,58.4428,58.3762,58.3845,36800.0
2012-09-26 15:30:00,70.17,70.18,70.13,70.16,55100.0,58.3929,58.4012,58.3596,58.3845,55100.0
2012-09-26 15:35:00,70.16,70.22,70.11,70.21,79200.0,58.3845,58.4345,58.3429,58.4261,79200.0
2012-09-26 15:40:00,70.21,70.22,70.1,70.15,95100.0,58.4261,58.4345,58.3346,58.3762,95100.0
2012-09-26 15:45:00,70.14,70.17,70.11,70.15,119300.0,58.3679,58.3929,58.3429,58.3762,119300.0
2012-09-26 15:50:00,70.16,70.23,70.14,70.22,151300.0,58.3845,58.4428,58.3679,58.4345,151300.0
2012-09-26 15:55:00,70.21,70.27,70.2,70.26,308200.0,58.4261,58.4761,58.4178,58.4678,308200.0
2012-09-27 09:30:00,70.4,70.5,70.24,70.34,100200.0,58.5843,58.6675,58.4511,58.5343,100200.0
2012-09-27 09:35:00,70.32,70.34,70.16,70.21,70200.0,58.5177,58.5343,58.3845,58.4261,70200.0
2012-09-27 09:40:00,70.21,70.25,70.0,70.11,100100.0,58.4261,58.4594,58.2514,58.3429,100100.0
2012-09-27 09:45:00,70.1,70.23,70.07,70.22,37000.0,58.3346,58.4428,58.3096,58.4345,37000.0
2012-09-27 09:50:00,70.23,70.26,70.08,70.1,62800.0,58.4428,58.4678,58.318,58.3346,62800.0
2012-09-27 09:55:00,70.09,70.19,70.02,70.09,35900.0,58.3263,58.4095,58.268,58.3263,35900.0
2012-09-27 10:00:00,70.06,70.16,69.87,69.94,78100.0,58.3013,58.3845,58.1432,58.2015,78100.0
2012-09-27 10:05:00,69.95,70.02,69.92,69.93,47600.0,58.2098,58.268,58.1848,58.1931,47600.0
2012-09-27 10:10:00,69.91,70.02,69.86,69.95,29100.0,58.1765,58.268,58.1349,58.2098,29100.0
2012-09-27 10:15:00,69.94,70.14,69.91,70.14,60200.0,58.2015,58.3679,58.1765,58.3679,60200.0
2012-09-27 10:20:00,70.12,70.12,69.97,70.07,68400.0,58.3512,58.3512,58.2264,58.3096,68400.0
2012-09-27 10:25:00,70.06,70.08,69.95,69.96,20000.0,58.3013,58.318,58.2098,58.2181,20000.0
2012-09-27 10:30:00,69.95,70.0,69.9,70.0,74200.0,58.2098,58.2514,58.1682,58.2514,74200.0
2012-09-27 10:35:00,69.99,70.0,69.87,69.88,54800.0,58.2431,58.2514,58.1432,58.1515,54800.0
2012-09-27 10:40:00,69.88,69.91,69.82,69.87,51200.0,58.1515,58.1765,58.1016,58.1432,51200.0
2012-09-27 10:45:00,69.88,69.88,69.77,69.81,40900.0,58.1515,58.1515,58.06,58.0933,40900.0
2012-09-27 10:50:00,69.83,69.84,69.78,69.8,55200.0,58.1099,58.1182,58.0683,58.085,55200.0
2012-09-27 10:55:00,69.8,69.91,69.79,69.84,44100.0,58.085,58.1765,58.0766,58.1182,44100.0
2012-09-27 11:00:00,69.83,69.91,69.81,69.89,34100.0,58.1099,58.1765,58.0933,58.1599,34100.0
2012-09-27 11:05:00,69.89,69.89,69.74,69.77,42400.0,58.1599,58.1599,58.035,58.06,42400.0
2012-09-27 11:10:00,69.77,69.81,69.73,69.79,40000.0,58.06,58.0933,58.0267,58.0766,40000.0
2012-09-27 11:15:00,69.78,69.82,69.76,69.79,21100.0,58.0683,58.1016,58.0517,58.0766,21100.0
2012-09-27 11:20:00,69.8,69.83,69.73,69.77,30400.0,58.085,58.1099,58.0267,58.06,30400.0
2012-09-27 11:25:00,69.74,69.81,69.71,69.8,31800.0,58.035,58.0933,58.0101,58.085,31800.0
2012-09-27 11:30:00,69.79,69.81,69.76,69.79,21000.0,58.0766,58.0933,58.0517,58.0766,21000.0
2012-09-27 11:35:00,69.8,69.86,69.78,69.84,35900.0,58.085,58.1349,58.0683,58.1182,35900.0
2012-09-27 11:40:00,69.84,69.86,69.82,69.82,26100.0,58.1182,58.1349,58.1016,58.1016,26100.0
2012-09-27 11:45:00,69.81,69.85,69.77,69.81,17000.0,58.0933,58.1266,58.06,58.0933,17000.0
2012-09-27 11:50:00,69.81,69.91,69.79,69.88,26500.0,58.0933,58.1765,58.0766,58.1515,26500.0
2012-09-27 11:55:00,69.89,70.05,69.88,70.03,54000.0,58.1599,58.293,58.1515,58.2764,54000.0
2012-09-27 12:00:00,70.03,70.11,70.01,70.08,107000.0,58.2764,58.3429,58.2597,58.318,107000.0
2012-09-27 12:05:00,70.08,70.17,70.06,70.12,43600.0,58.318,58.3929,58.3013,58.3512,43600.0
2012-09-27 12:10:00,70.13,70.14,70.03,70.11,72500.0,58.3596,58.3679,58.2764,58.3429,72500.0
2012-09-27 12:15:00,70.12,70.13,70.07,70.08,28400.0,58.3512,58.3596,58.3096,58.318,28400.0
2012-09-27 12:20:00,70.08,70.08,70.02,70.06,43900.0,58.318,58.318,58.268,58.3013,43900.0
2012-09-27 12:25:00,70.06,70.2,70.05,70.16,80600.0,58.3013,58.4178,58.293,58.3845,80600.0
2012-09-27 12:30:00,70.16,70.2,70.16,70.19,30600.0,58.3845,58.4178,58.3845,58.4095,30600.0
2012-09-27 12:35:00,70.19,70.23,70.16,70.18,34500.0,58.4095,58.4428,58.3845,58.4012,34500.0
2012-09-27 12:40:00,70.17,70.2,70.16,70.17,55700.0,58.3929,58.4178,58.3845,58.3929,55700.0
2012-09-27 12:45:00,70.17,70.19,70.15,70.15,17600.0,58.3929,58.4095,58.3762,58.3762,17600.0
2012-09-27 12:50:00,70.15,70.17,70.12,70.16,24800.0,58.3762,58.3929,58.3512,58.3845,24800.0
2012-09-27 12:55:00,70.16,70.2,70.16,70.16,18900.0,58.3845,58.4178,58.3845,58.3845,18900.0
2012-09-27 13:00:00,70.15,70.21,70.15,70.17,24700.0,58.3762,58.4261,58.3762,58.3929,24700.0
2012-09-27 13:05:00,70.16,70.2,70.15,70.17,23000.0,58.3845,58.4178,58.3762,58.3929,23000.0
2012-09-27 13:10:00,70.17,70.27,70.17,70.26,35300.0,58.3929,58.4761,58.3929,58.4678,35300.0
2012-09-27 13:15:00,70.26,70.32,70.25,70.28,23500.0,58.4678,58.5177,58.4594,58.4844,23500.0
2012-09-27 13:20:00,70.28,70.32,70.25,70.32,25400.0,58.4844,58.5177,58.4594,58.5177,25400.0
2012-09-27 13:25:00,70.31,70.35,70.3,70.35,16100.0,58.5094,58.5426,58.501,58.5426,16100.0
2012-09-27 13:30:00,70.34,70.41,70.34,70.41,35600.0,58.5343,58.5926,58.5343,58.5926,35600.0
2012-09-27 13:35:00,70.4,70.5,70.34,70.5,49900.0,58.5843,58.6675,58.5343,58.6675,49900.0
2012-09-27 13:40:00,70.5,70.54,70.47,70.5,64900.0,58.6675,58.7008,58.6425,58.6675,64900.0
2012-09-27 13:45:00,70.5,70.55,70.45,70.5,52600.0,58.6675,58.7091,58.6259,58.6675,52600.0
2012-09-27 13:50:00,70.5,70.5,70.42,70.42,24900.0,58.6675,58.6675,58.6009,58.6009,24900.0
2012-09-27 13:55:00,70.45,70.51,70.43,70.48,69400.0,58.6259,58.6758,58.6092,58.6508,69400.0
2012-09-27 14:00:00,70.49,70.49,70.45,70.48,77600.0,58.6591,58.6591,58.6259,58.6508,77600.0
2012-09-27 14:05:00,70.47,70.5,70.42,70.46,54900.0,58.6425,58.6675,58.6009,58.6342,54900.0
2012-09-27 14:10:00,70.46,70.46,70.39,70.39,56000.0,58.6342,58.6342,58.5759,58.5759,56000.0
2012-09-27 14:15:00,70.4,70.41,70.37,70.39,26800.0,58.5843,58.5926,58.5593,58.5759,26800.0
2012-09-27 14:20:00,70.4,70.41,70.37,70.39,35700.0,58.5843,58.5926,58.5593,58.5759,35700.0
2012-09-27 14:25:00,70.39,70.42,70.37,70.37,50400.0,58.5759,58.6009,58.5593,58.5593,50400.0
2012-09-27 14:30:00,70.37,70.4,70.35,70.39,25800.0,58.5593,58.5843,58.5426,58.5759,25800.0
2012-09-27 14:35:00,70.39,70.39,70.32,70.32,36100.0,58.5759,58.5759,58.5177,58.5177,36100.0
2012-09-27 14:40:00,70.33,70.38,70.28,70.37,22300.0,58.526,58.5676,58.4844,58.5593,22300.0
2012-09-27 14:45:00,70.36,70.36,70.29,70.33,44600.0,58.551,58.551,58.4927,58.526,44600.0
2012-09-27 14:50:00,70.34,70.35,70.2,70.2,37200.0,58.5343,58.5426,58.4178,58.4178,37200.0
2012-09-27 14:55:00,70.2,70.25,70.2,70.22,49600.0,58.4178,58.4594,58.4178,58.4345,49600.0
2012-09-27 15:00:00,70.23,70.25,70.19,70.22,36900.0,58.4428,58.4594,58.4095,58.4345,36900.0
2012-09-27 15:05:00,70.22,70.25,70.22,70.22,22700.0,58.4345,58.4594,58.4345,58.4345,22700.0
2012-09-27 15:10:00,70.22,70.26,70.22,70.26,39500.0,58.4345,58.4678,58.4345,58.4678,39500.0
2012-09-27 15:15:00,70.24,70.24,70.16,70.19,74400.0,58.4511,58.4511,58.3845,58.4095,74400.0
2012-09-27 15:20:00,70.2,70.21,70.14,70.14,47200.0,58.4178,58.4261,58.3679,58.3679,47200.0
2012-09-27 15:25:00,70.14,70.2,70.11,70.16,65100.0,58.3679,58.4178,58.3429,58.3845,65100.0
2012-09-27 15:30:00,70.15,70.23,70.15,70.23,77900.0,58.3762,58.4428,58.3762,58.4428,77900.0
2012-09-27 15:35:00,70.22,70.27,70.19,70.24,78600.0,58.4345,58.4761,58.4095,58.4511,78600.0
2012-09-27 15:40:00,70.23,70.25,70.21,70.22,52600.0,58.4428,58.4594,58.4261,58.4345,52600.0
2012-09-27 15:45:00,70.21,70.22,70.09,70.15,67500.0,58.4261,58.4345,58.3263,58.3762,67500.0
2012-09-27 15:50:00,70.14,70.14,70.09,70.1,90500.0,58.3679,58.3679,58.3263,58.3346,90500.0
2012-09-27 15:55:00,70.11,70.12,70.05,70.1,175000.0,58.3429,58.3512,58.293,58.3346,175000.0
2012-09-28 09:30:00,69.84,69.84,69.69,69.72,70100.0,58.1182,58.1182,57.9934,58.0184,70100.0
2012-09-28 09:35:00,69.72,69.74,69.54,69.54,73700.0,58.0184,58.035,57.8686,57.8686,73700.0
2012-09-28 09:40:00,69.53,69.62,69.41,69.44,80600.0,57.8603,57.9352,57.7604,57.7854,80600.0
2012-09-28 09:45:00,69.44,69.44,69.28,69.38,87000.0,57.7854,57.7854,57.6522,57.7354,87000.0
2012-09-28 09:50:00,69.36,69.39,69.24,69.36,60800.0,57.7188,57.7438,57.6189,57.7188,60800.0
2012-09-28 09:55:00,69.35,69.35,69.27,69.3,57800.0,57.7105,57.7105,57.6439,57.6689,57800.0
2012-09-28 10:00:00,69.3,69.45,69.3,69.39,57300.0,57.6689,57.7937,57.6689,57.7438,57300.0
2012-09-28 10:05:00,69.4,69.49,69.39,69.4,69500.0,57.7521,57.827,57.7438,57.7521,69500.0
2012-09-28 10:10:00,69.39,69.45,69.35,69.38,36900.0,57.7438,57.7937,57.7105,57.7354,36900.0
2012-09-28 10:15:00,69.38,69.4,69.29,69.29,41200.0,57.7354,57.7521,57.6606,57.6606,41200.0
2012-09-28 10:20:00,69.3,69.31,69.21,69.24,81200.0,57.6689,57.6772,57.594,57.6189,81200.0
2012-09-28 10:25:00,69.25,69.26,69.18,69.24,59100.0,57.6273,57.6356,57.569,57.6189,59100.0
2012-09-28 10:30:00,69.22,69.39,69.22,69.34,48400.0,57.6023,57.7438,57.6023,57.7022,48400.0
2012-09-28 10:35:00,69.32,69.45,69.3,69.44,71400.0,57.6855,57.7937,57.6689,57.7854,71400.0
2012-09-28 10:40:00,69.45,69.51,69.41,69.51,85100.0,57.7937,57.8436,57.7604,57.8436,85100.0
2012-09-28 10:45:00,69.5,69.58,69.49,69.53,37100.0,57.8353,57.9019,57.827,57.8603,37100.0
2012-09-28 10:50:00,69.54,69.59,69.5,69.54,57500.0,57.8686,57.9102,57.8353,57.8686,57500.0
2012-09-28 10:55:00,69.54,69.57,69.5,69.54,34200.0,57.8686,57.8936,57.8353,57.8686,34200.0
2012-09-28 11:00:00,69.53,69.57,69.49,69.52,38400.0,57.8603,57.8936,57.827,57.852,38400.0
2012-09-28 11:05:00,69.52,69.65,69.51,69.65,25500.0,57.852,57.9601,57.8436,57.9601,25500.0
2012-09-28 11:10:00,69.64,69.65,69.53,69.54,31300.0,57.9518,57.9601,57.8603,57.8686,31300.0
2012-09-28 11:15:00,69.52,69.58,69.51,69.53,33000.0,57.852,57.9019,57.8436,57.8603,33000.0
2012-09-28 11:20:00,69.53,69.54,69.47,69.47,30800.0,57.8603,57.8686,57.8103,57.8103,30800.0
2012-09-28 11:25:00,69.48,69.49,69.36,69.37,38300.0,57.8187,57.827,57.7188,57.7271,38300.0
2012-09-28 11:30:00,69.38,69.5,69.37,69.41,23300.0,57.7354,57.8353,57.7271,57.7604,23300.0
2012-09-28 11:35:00,69.42,69.56,69.42,69.56,28300.0,57.7687,57.8852,57.7687,57.8852,28300.0
2012-09-28 11:40:00,69.56,69.59,69.56,69.57,14900.0,57.8852,57.9102,57.8852,57.8936,14900.0
2012-09-28 11:45:00,69.57,69.7,69.57,69.68,19200.0,57.8936,58.0017,57.8936,57.9851,19200.0
2012-09-28 11:50:00,69.68,69.68,69.6,69.65,23200.0,57.9851,57.9851,57.9185,57.9601,23200.0
2012-09-28 11:55:00,69.66,69.73,69.63,69.73,23700.0,57.9685,58.0267,57.9435,58.0267,23700.0
2012-09-28 12:00:00,69.73,69.77,69.67,69.69,32900.0,58.0267,58.06,57.9768,57.9934,32900.0
2012-09-28 12:05:00,69.7,69.83,69.7,69.8,29800.0,58.0017,58.1099,58.0017,58.085,29800.0
2012-09-28 12:10:00,69.82,69.92,69.81,69.84,39900.0,58.1016,58.1848,58.0933,58.1182,39900.0
2012-09-28 12:15:00,69.84,69.97,69.84,69.9,33300.0,58.1182,58.2264,58.1182,58.1682,33300.0
2012-09-28 12:20:00,69.88,69.9,69.77,69.8,38200.0,58.1515,58.1682,58.06,58.085,38200.0
2012-09-28 12:25:00,69.8,69.81,69.64,69.7,49700.0,58.085,58.0933,57.9518,58.0017,49700.0
2012-09-28 12:30:00,69.72,69.76,69.71,69.72,27100.0,58.0184,58.0517,58.0101,58.0184,27100.0
2012-09-28 12:35:00,69.73,69.78,69.7,69.78,16400.0,58.0267,58.0683,58.0017,58.0683,16400.0
2012-09-28 12:40:00,69.76,69.78,69.7,69.75,19100.0,58.0517,58.0683,58.0017,58.0433,19100.0
2012-09-28 12:45:00,69.74,69.78,69.72,69.74,10600.0,58.035,58.0683,58.0184,58.035,10600.0
2012-09-28 12:50:00,69.74,69.85,69.74,69.81,18300.0,58.035,58.1266,58.035,58.0933,18300.0
2012-09-28 12:55:00,69.81,69.87,69.8,69.84,37600.0,58.0933,58.1432,58.085,58.1182,37600.0
2012-09-28 13:00:00,69.84,69.88,69.78,69.81,23200.0,58.1182,58.1515,58.0683,58.0933,23200.0
2012-09-28 13:05:00,69.81,69.86,69.74,69.74,28400.0,58.0933,58.1349,58.035,58.035,28400.0
2012-09-28 13:10:00,69.75,69.77,69.67,69.76,21500.0,58.0433,58.06,57.9768,58.0517,21500.0
2012-09-28 13:15:00,69.77,69.82,69.74,69.75,12500.0,58.06,58.1016,58.035,58.0433,12500.0
2012-09-28 13:20:00,69.75,69.82,69.75,69.81,10200.0,58.0433,58.1016,58.0433,58.0933,10200.0
2012-09-28 13:25:00,69.83,69.87,69.8,69.86,11900.0,58.1099,58.1432,58.085,58.1349,11900.0
2012-09-28 13:30:00,69.85,69.92,69.85,69.92,16300.0,58.1266,58.1848,58.1266,58.1848,16300.0
2012-09-28 13:35:00,69.92,70.02,69.89,70.02,27000.0,58.1848,58.268,58.1599,58.268,27000.0
2012-09-28 13:40:00,70.02,70.05,69.99,70.01,23300.0,58.268,58.293,58.2431,58.2597,23300.0
2012-09-28 13:45:00,70.02,70.02,69.96,69.97,16000.0,58.268,58.268,58.2181,58.2264,16000.0
2012-09-28 13:50:00,69.97,69.98,69.91,69.93,22100.0,58.2264,58.2347,58.1765,58.1931,22100.0
2012-09-28 13:55:00,69.94,69.98,69.92,69.94,22300.0,58.2015,58.2347,58.1848,58.2015,22300.0
2012-09-28 14:00:00,69.93,70.0,69.93,69.96,26700.0,58.1931,58.2514,58.1931,58.2181,26700.0
2012-09-28 14:05:00,69.95,69.96,69.86,69.86,15900.0,58.2098,58.2181,58.1349,58.1349,15900.0
2012-09-28 14:10:00,69.86,69.9,69.85,69.87,17600.0,58.1349,58.1682,58.1266,58.1432,17600.0
2012-09-28 14:15:00,69.87,69.91,69.84,69.84,33900.0,58.1432,58.1765,58.1182,58.1182,33900.0
2012-09-28 14:20:00,69.83,69.85,69.77,69.79,23600.0,58.1099,58.1266,58.06,58.0766,23600.0
2012-09-28 14:25:00,69.78,69.81,69.73,69.73,47400.0,58.0683,58.0933,58.0267,58.0267,47400.0
2012-09-28 14:30:00,69.73,69.74,69.63,69.71,43400.0,58.0267,58.035,57.9435,58.0101,43400.0
2012-09-28 14:35:00,69.71,69.74,69.63,69.73,24500.0,58.0101,58.035,57.9435,58.0267,24500.0
2012-09-28 14:40:00,69.72,69.75,69.67,69.75,17000.0,58.0184,58.0433,57.9768,58.0433,17000.0
2012-09-28 14:45:00,69.74,69.74,69.69,69.69,18500.0,58.035,58.035,57.9934,57.9934,18500.0
2012-09-28 14:50:00,69.7,69.78,69.69,69.72,24300.0,58.0017,58.0683,57.9934,58.0184,24300.0
2012-09-28 14:55:00,69.73,69.76,69.71,69.74,25400.0,58.0267,58.0517,58.0101,58.035,25400.0
2012-09-28 15:00:00,69.73,69.78,69.73,69.74,29100.0,58.0267,58.0683,58.0267,58.035,29100.0
2012-09-28 15:05:00,69.73,69.73,69.66,69.69,23800.0,58.0267,58.0267,57.9685,57.9934,23800.0
2012-09-28 15:10:00,69.69,69.7,69.63,69.65,21600.0,57.9934,58.0017,57.9435,57.9601,21600.0
2012-09-28 15:15:00,69.65,69.69,69.58,69.59,28900.0,57.9601,57.9934,57.9019,57.9102,28900.0
2012-09-28 15:20:00,69.59,69.67,69.58,69.65,38300.0,57.9102,57.9768,57.9019,57.9601,38300.0
2012-09-28 15:25:00,69.66,69.66,69.55,69.59,43700.0,57.9685,57.9685,57.8769,57.9102,43700.0
2012-09-28 15:30:00,69.58,69.65,69.52,69.52,53000.0,57.9019,57.9601,57.852,57.852,53000.0
2012-09-28 15:35:00,69.52,69.58,69.45,69.49,75700.0,57.852,57.9019,57.7937,57.827,75700.0
2012-09-28 15:40:00,69.49,69.68,69.48,69.68,59800.0,57.827,57.9851,57.8187,57.9851,59800.0
2012-09-28 15:45:00,69.68,69.81,69.67,69.71,137700.0,57.9851,58.0933,57.9768,58.0101,137700.0
2012-09-28 15:50:00,69.71,69.78,69.68,69.68,91100.0,58.0101,58.0683,57.9851,57.9851,91100.0
2012-09-28 15:55:00,69.69,69.69,69.59,69.59,192700.0,57.9934,57.9934,57.9102,57.9102,192700.0
2012-10-01 09:30:00,69.86,70.25,69.86,70.13,98000.0,58.1349,58.4594,58.1349,58.3596,98000.0
2012-10-01 09:35:00,70.15,70.16,69.99,70.13,71900.0,58.3762,58.3845,58.2431,58.3596,71900.0
2012-10-01 09:40:00,70.13,70.16,70.1,70.1,37900.0,58.3596,58.3845,58.3346,58.3346,37900.0
2012-10-01 09:45:00,70.1,70.23,70.09,70.21,54700.0,58.3346,58.4428,58.3263,58.4261,54700.0
2012-10-01 09:50:00,70.19,70.23,70.17,70.2,116700.0,58.4095,58.4428,58.3929,58.4178,116700.0
2012-10-01 09:55:00,70.19,70.23,70.05,70.07,42100.0,58.4095,58.4428,58.293,58.3096,42100.0
2012-10-01 10:00:00,70.11,70.58,70.1,70.51,198800.0,58.3429,58.734,58.3346,58.6758,198800.0
2012-10-01 10:05:00,70.5,70.58,70.38,70.52,107700.0,58.6675,58.734,58.5676,58.6841,107700.0
2012-10-01 10:10:00,70.53,70.55,70.39,70.51,64200.0,58.6924,58.7091,58.5759,58.6758,64200.0
2012-10-01 10:15:00,70.52,70.63,70.5,70.63,88200.0,58.6841,58.7757,58.6675,58.7757,88200.0
2012-10-01 10:20:00,70.63,70.67,70.58,70.58,61000.0,58.7757,58.8089,58.734,58.734,61000.0
2012-10-01 10:25:00,70.58,70.6,70.49,70.53,68700.0,58.734,58.7507,58.6591,58.6924,68700.0
2012-10-01 10:30:00,70.53,70.56,70.48,70.5,46900.0,58.6924,58.7174,58.6508,58.6675,46900.0
2012-10-01 10:35:00,70.5,70.62,70.49,70.53,58200.0,58.6675,58.7673,58.6591,58.6924,58200.0
2012-10-01 10:40:00,70.52,70.54,70.42,70.54,57400.0,58.6841,58.7008,58.6009,58.7008,57400.0
2012-10-01 10:45:00,70.52,70.56,70.43,70.43,22400.0,58.6841,58.7174,58.6092,58.6092,22400.0
2012-10-01 10:50:00,70.41,70.45,70.34,70.37,34900.0,58.5926,58.6259,58.5343,58.5593,34900.0
2012-10-01 10:55:00,70.38,70.42,70.3,70.42,20100.0,58.5676,58.6009,58.501,58.6009,20100.0
2012-10-01 11:00:00,70.44,70.52,70.44,70.5,20800.0,58.6175,58.6841,58.6175,58.6675,20800.0
2012-10-01 11:05:00,70.5,70.51,70.42,70.42,22300.0,58.6675,58.6758,58.6009,58.6009,22300.0
2012-10-01 11:10:00,70.45,70.52,70.43,70.49,30500.0,58.6259,58.6841,58.6092,58.6591,30500.0
2012-10-01 11:15:00,70.49,70.54,70.47,70.49,27900.0,58.6591,58.7008,58.6425,58.6591,27900.0
2012-10-01 11:20:00,70.48,70.51,70.46,70.46,13400.0,58.6508,58.6758,58.6342,58.6342,13400.0
2012-10-01 11:25:00,70.48,70.54,70.44,70.52,41300.0,58.6508,58.7008,58.6175,58.6841,41300.0
2012-10-01 11:30:00,70.5,70.52,70.45,70.47,24200.0,58.6675,58.6841,58.6259,58.6425,24200.0
2012-10-01 11:35:00,70.47,70.5,70.42,70.44,32000.0,58.6425,58.6675,58.6009,58.6175,32000.0
2012-10-01 11:40:00,70.43,70.5,70.43,70.49,26700.0,58.6092,58.6675,58.6092,58.6591,26700.0
2012-10-01 11:45:00,70.48,70.54,70.46,70.47,27300.0,58.6508,58.7008,58.6342,58.6425,27300.0
2012-10-01 11:50:00,70.47,70.51,70.41,70.45,24000.0,58.6425,58.6758,58.5926,58.6259,24000.0
2012-10-01 11:55:00,70.45,70.49,70.39,70.47,32000.0,58.6259,58.6591,58.5759,58.6425,32000.0
2012-10-01 12:00:00,70.48,70.51,70.45,70.45,20100.0,58.6508,58.6758,58.6259,58.6259,20100.0
2012-10-01 12:05:00,70.45,70.47,70.4,70.46,33100.0,58.6259,58.6425,58.5843,58.6342,33100.0
2012-10-01 12:10:00,70.45,70.45,70.4,70.43,38900.0,58.6259,58.6259,58.5843,58.6092,38900.0
2012-10-01 12:15:00,70.43,70.49,70.41,70.48,19800.0,58.6092,58.6591,58.5926,58.6508,19800.0
2012-10-01 12:20:00,70.49,70.58,70.49,70.58,21900.0,58.6591,58.734,58.6591,58.734,21900.0
2012-10-01 12:25:00,70.57,70.63,70.56,70.62,26000.0,58.7257,58.7757,58.7174,58.7673,26000.0
2012-10-01 12:30:00,70.62,70.65,70.51,70.54,50300.0,58.7673,58.7923,58.6758,58.7008,50300.0
2012-10-01 12:35:00,70.54,70.6,70.54,70.58,18000.0,58.7008,58.7507,58.7008,58.734,18000.0
2012-10-01 12:40:00,70.59,70.6,70.56,70.59,49900.0,58.7424,58.7507,58.7174,58.7424,49900.0
2012-10-01 12:45:00,70.58,70.61,70.38,70.38,31800.0,58.734,58.759,58.5676,58.5676,31800.0
2012-10-01 12:50:00,70.38,70.42,70.27,70.37,31700.0,58.5676,58.6009,58.4761,58.5593,31700.0
2012-10-01 12:55:00,70.38,70.41,70.36,70.39,15500.0,58.5676,58.5926,58.551,58.5759,15500.0
2012-10-01 13:00:00,70.38,70.44,70.32,70.34,26300.0,58.5676,58.6175,58.5177,58.5343,26300.0
2012-10-01 13:05:00,70.34,70.42,70.33,70.41,74400.0,58.5343,58.6009,58.526,58.5926,74400.0
2012-10-01 13:10:00,70.37,70.37,70.22,70.29,27700.0,58.5593,58.5593,58.4345,58.4927,27700.0
2012-10-01 13:15:00,70.28,70.32,70.23,70.25,19900.0,58.4844,58.5177,58.4428,58.4594,19900.0
2012-10-01 13:20:00,70.24,70.27,70.2,70.21,25100.0,58.4511,58.4761,58.4178,58.4261,25100.0
2012-10-01 13:25:00,70.2,70.31,70.19,70.28,21600.0,58.4178,58.5094,58.4095,58.4844,21600.0
2012-10-01 13:30:00,70.28,70.31,70.17,70.22,35000.0,58.4844,58.5094,58.3929,58.4345,35000.0
2012-10-01 13:35:00,70.23,70.29,70.21,70.21,29600.0,58.4428,58.4927,58.4261,58.4261,29600.0
2012-10-01 13:40:00,70.21,70.22,70.15,70.2,48300.0,58.4261,58.4345,58.3762,58.4178,48300.0
2012-10-01 13:45:00,70.19,70.23,70.17,70.22,34000.0,58.4095,58.4428,58.3929,58.4345,34000.0
2012-10-01 13:50:00,70.2,70.27,70.2,70.22,50800.0,58.4178,58.4761,58.4178,58.4345,50800.0
2012-10-01 13:55:00,70.23,70.3,70.23,70.28,33400.0,58.4428,58.501,58.4428,58.4844,33400.0
2012-10-01 14:00:00,70.27,70.32,70.24,70.28,23000.0,58.4761,58.5177,58.4511,58.4844,23000.0
2012-10-01 14:05:00,70.28,70.29,70.2,70.23,17200.0,58.4844,58.4927,58.4178,58.4428,17200.0
2012-10-01 14:10:00,70.23,70.26,70.2,70.21,14100.0,58.4428,58.4678,58.4178,58.4261,14100.0
2012-10-01 14:15:00,70.23,70.23,70.1,70.13,31500.0,58.4428,58.4428,58.3346,58.3596,31500.0
2012-10-01 14:20:00,70.13,70.16,70.09,70.14,18200.0,58.3596,58.3845,58.3263,58.3679,18200.0
2012-10-01 14:25:00,70.15,70.17,70.11,70.13,14800.0,58.3762,58.3929,58.3429,58.3596,14800.0
2012-10-01 14:30:00,70.14,70.18,70.1,70.11,28700.0,58.3679,58.4012,58.3346,58.3429,28700.0
2012-10-01 14:35:00,70.12,70.18,70.1,70.17,32500.0,58.3512,58.4012,58.3346,58.3929,32500.0
2012-10-01 14:40:00,70.16,70.22,70.13,70.22,17600.0,58.3845,58.4345,58.3596,58.4345,17600.0
2012-10-01 14:45:00,70.22,70.22,70.15,70.19,11000.0,58.4345,58.4345,58.3762,58.4095,11000.0
2012-10-01 14:50:00,70.2,70.22,70.16,70.16,17700.0,58.4178,58.4345,58.3845,58.3845,17700.0
2012-10-01 14:55:00,70.16,70.21,70.16,70.18,13400.0,58.3845,58.4261,58.3845,58.4012,13400.0
2012-10-01 15:00:00,70.19,70.2,70.1,70.11,22000.0,58.4095,58.4178,58.3346,58.3429,22000.0
2012-10-01 15:05:00,70.11,70.15,70.1,70.14,39700.0,58.3429,58.3762,58.3346,58.3679,39700.0
2012-10-01 15:10:00,70.15,70.15,70.01,70.03,45000.0,58.3762,58.3762,58.2597,58.2764,45000.0
2012-10-01 15:15:00,70.02,70.09,70.0,70.03,34700.0,58.268,58.3263,58.2514,58.2764,34700.0
2012-10-01 15:20:00,70.03,70.03,69.87,69.89,56000.0,58.2764,58.2764,58.1432,58.1599,56000.0
2012-10-01 15:25:00,69.89,69.98,69.8,69.96,69000.0,58.1599,58.2347,58.085,58.2181,69000.0
2012-10-01 15:30:00,69.96,69.99,69.93,69.95,41300.0,58.2181,58.2431,58.1931,58.2098,41300.0
2012-10-01 15:35:00,69.95,69.98,69.87,69.95,56400.0,58.2098,58.2347,58.1432,58.2098,56400.0
2012-10-01 15:40:00,69.95,70.06,69.95,69.98,64100.0,58.2098,58.3013,58.2098,58.2347,64100.0
2012-10-01 15:45:00,69.98,70.01,69.86,69.94,80900.0,58.2347,58.2597,58.1349,58.2015,80900.0
2012-10-01 15:50:00,69.93,70.0,69.87,69.92,76100.0,58.1931,58.2514,58.1432,58.1848,76100.0
2012-10-01 15:55:00,69.91,70.02,69.9,70.02,132600.0,58.1765,58.268,58.1682,58.268,132600.0
2012-10-02 09:30:00,70.11,70.3,70.04,70.14,73800.0,58.3429,58.501,58.2847,58.3679,73800.0
2012-10-02 09:35:00,70.13,70.16,69.73,69.76,69700.0,58.3596,58.3845,58.0267,58.0517,69700.0
2012-10-02 09:40:00,69.75,69.99,69.65,69.88,50000.0,58.0433,58.2431,57.9601,58.1515,50000.0
2012-10-02 09:45:00,69.88,69.94,69.87,69.87,33100.0,58.1515,58.2015,58.1432,58.1432,33100.0
2012-10-02 09:50:00,69.86,69.92,69.85,69.92,26300.0,58.1349,58.1848,58.1266,58.1848,26300.0
2012-10-02 09:55:00,69.92,69.99,69.88,69.9,78100.0,58.1848,58.2431,58.1515,58.1682,78100.0
2012-10-02 10:00:00,69.9,69.9,69.72,69.73,42200.0,58.1682,58.1682,58.0184,58.0267,42200.0
2012-10-02 10:05:00,69.73,69.78,69.7,69.73,15000.0,58.0267,58.0683,58.0017,58.0267,15000.0
2012-10-02 10:10:00,69.73,69.77,69.67,69.71,35100.0,58.0267,58.06,57.9768,58.0101,35100.0
2012-10-02 10:15:00,69.73,69.78,69.7,69.75,14900.0,58.0267,58.0683,58.0017,58.0433,14900.0
2012-10-02 10:20:00,69.76,69.9,69.71,69.88,41900.0,58.0517,58.1682,58.0101,58.1515,41900.0
2012-10-02 10:25:00,69.9,69.92,69.78,69.87,47300.0,58.1682,58.1848,58.0683,58.1432,47300.0
2012-10-02 10:30:00,69.87,69.92,69.83,69.86,41400.0,58.1432,58.1848,58.1099,58.1349,41400.0
2012-10-02 10:35:00,69.86,69.91,69.79,69.86,49000.0,58.1349,58.1765,58.0766,58.1349,49000.0
2012-10-02 10:40:00,69.85,69.87,69.69,69.71,26400.0,58.1266,58.1432,57.9934,58.0101,26400.0
2012-10-02 10:45:00,69.7,69.71,69.61,69.68,59000.0,58.0017,58.0101,57.9268,57.9851,59000.0
2012-10-02 10:50:00,69.68,69.7,69.55,69.56,79600.0,57.9851,58.0017,57.8769,57.8852,79600.0
2012-10-02 10:55:00,69.55,69.63,69.52,69.53,49600.0,57.8769,57.9435,57.852,57.8603,49600.0
2012-10-02 11:00:00,69.53,69.57,69.51,69.55,45100.0,57.8603,57.8936,57.8436,57.8769,45100.0
2012-10-02 11:05:00,69.54,69.59,69.51,69.53,19900.0,57.8686,57.9102,57.8436,57.8603,19900.0
2012-10-02 11:10:00,69.53,69.65,69.45,69.63,109800.0,57.8603,57.9601,57.7937,57.9435,109800.0
2012-10-02 11:15:00,69.62,69.62,69.58,69.59,34800.0,57.9352,57.9352,57.9019,57.9102,34800.0
2012-10-02 11:20:00,69.6,69.67,69.56,69.6,41900.0,57.9185,57.9768,57.8852,57.9185,41900.0
2012-10-02 11:25:00,69.6,69.62,69.56,69.58,29400.0,57.9185,57.9352,57.8852,57.9019,29400.0
2012-10-02 11:30:00,69.59,69.69,69.52,69.53,44000.0,57.9102,57.9934,57.852,57.8603,44000.0
2012-10-02 11:35:00,69.54,69.55,69.2,69.3,122900.0,57.8686,57.8769,57.5857,57.6689,122900.0
2012-10-02 11:40:00,69.31,69.36,69.21,69.36,67000.0,57.6772,57.7188,57.594,57.7188,67000.0
2012-10-02 11:45:00,69.34,69.43,69.33,69.4,70900.0,57.7022,57.7771,57.6938,57.7521,70900.0
2012-10-02 11:50:00,69.4,69.44,69.39,69.42,19800.0,57.7521,57.7854,57.7438,57.7687,19800.0
2012-10-02 11:55:00,69.41,69.41,69.32,69.37,22800.0,57.7604,57.7604,57.6855,57.7271,22800.0
2012-10-02 12:00:00,69.37,69.4,69.3,69.39,39200.0,57.7271,57.7521,57.6689,57.7438,39200.0
2012-10-02 12:05:00,69.38,69.41,69.35,69.35,15500.0,57.7354,57.7604,57.7105,57.7105,15500.0
2012-10-02 12:10:00,69.36,69.39,69.32,69.33,36800.0,57.7188,57.7438,57.6855,57.6938,36800.0
2012-10-02 12:15:00,69.33,69.4,69.31,69.36,32400.0,57.6938,57.7521,57.6772,57.7188,32400.0
2012-10-02 12:20:00,69.36,69.43,69.36,69.39,35000.0,57.7188,57.7771,57.7188,57.7438,35000.0
2012-10-02 12:25:00,69.39,69.4,69.34,69.37,25600.0,57.7438,57.7521,57.7022,57.7271,25600.0
2012-10-02 12:30:00,69.37,69.4,69.31,69.31,15700.0,57.7271,57.7521,57.6772,57.6772,15700.0
2012-10-02 12:35:00,69.31,69.36,69.31,69.35,13600.0,57.6772,57.7188,57.6772,57.7105,13600.0
2012-10-02 12:40:00,69.34,69.37,69.31,69.35,15200.0,57.7022,57.7271,57.6772,57.7105,15200.0
2012-10-02 12:45:00,69.36,69.39,69.3,69.32,28600.0,57.7188,57.7438,57.6689,57.6855,28600.0
2012-10-02 12:50:00,69.32,69.37,69.31,69.35,12100.0,57.6855,57.7271,57.6772,57.7105,12100.0
2012-10-02 12:55:00,69.34,69.39,69.32,69.37,11400.0,57.7022,57.7438,57.6855,57.7271,11400.0
2012-10-02 13:00:00,69.37,69.38,69.34,69.36,22200.0,57.7271,57.7354,57.7022,57.7188,22200.0
2012-10-02 13:05:00,69.35,69.38,69.33,69.37,16300.0,57.7105,57.7354,57.6938,57.7271,16300.0
2012-10-02 13:10:00,69.36,69.38,69.36,69.36,12500.0,57.7188,57.7354,57.7188,57.7188,12500.0
2012-10-02 13:15:00,69.36,69.42,69.36,69.4,20700.0,57.7188,57.7687,57.7188,57.7521,20700.0
2012-10-02 13:20:00,69.41,69.43,69.36,69.38,14400.0,57.7604,57.7771,57.7188,57.7354,14400.0
2012-10-02 13:25:00,69.37,69.38,69.33,69.34,9300.0,57.7271,57.7354,57.6938,57.7022,9300.0
2012-10-02 13:30:00,69.37,69.37,69.32,69.34,22800.0,57.7271,57.7271,57.6855,57.7022,22800.0
2012-10-02 13:35:00,69.34,69.49,69.34,69.49,24400.0,57.7022,57.827,57.7022,57.827,24400.0
2012-10-02 13:40:00,69.5,69.54,69.44,69.49,26600.0,57.8353,57.8686,57.7854,57.827,26600.0
2012-10-02 13:45:00,69.5,69.52,69.47,69.5,8000.0,57.8353,57.852,57.8103,57.8353,8000.0
2012-10-02 13:50:00,69.48,69.49,69.45,69.45,10900.0,57.8187,57.827,57.7937,57.7937,10900.0
2012-10-02 13:55:00,69.45,69.46,69.31,69.41,38000.0,57.7937,57.802,57.6772,57.7604,38000.0
2012-10-02 14:00:00,69.41,69.5,69.41,69.49,18400.0,57.7604,57.8353,57.7604,57.827,18400.0
2012-10-02 14:05:00,69.48,69.49,69.39,69.42,39900.0,57.8187,57.827,57.7438,57.7687,39900.0
2012-10-02 14:10:00,69.43,69.49,69.43,69.48,30300.0,57.7771,57.827,57.7771,57.8187,30300.0
2012-10-02 14:15:00,69.48,69.48,69.4,69.4,34300.0,57.8187,57.8187,57.7521,57.7521,34300.0
2012-10-02 14:20:00,69.41,69.41,69.34,69.34,28200.0,57.7604,57.7604,57.7022,57.7022,28200.0
2012-10-02 14:25:00,69.34,69.36,69.26,69.27,49800.0,57.7022,57.7188,57.6356,57.6439,49800.0
2012-10-02 14:30:00,69.28,69.34,69.26,69.34,35100.0,57.6522,57.7022,57.6356,57.7022,35100.0
2012-10-02 14:35:00,69.35,69.41,69.35,69.36,18000.0,57.7105,57.7604,57.7105,57.7188,18000.0
2012-10-02 14:40:00,69.35,69.44,69.33,69.4,22800.0,57.7105,57.7854,57.6938,57.7521,22800.0
2012-10-02 14:45:00,69.4,69.42,69.33,69.4,22800.0,57.7521,57.7687,57.6938,57.7521,22800.0
2012-10-02 14:50:00,69.39,69.48,69.39,69.47,16900.0,57.7438,57.8187,57.7438,57.8103,16900.0
2012-10-02 14:55:00,69.47,69.48,69.4,69.4,9800.0,57.8103,57.8187,57.7521,57.7521,9800.0
2012-10-02 15:00:00,69.4,69.48,69.37,69.48,20600.0,57.7521,57.8187,57.7271,57.8187,20600.0
2012-10-02 15:05:00,69.48,69.55,69.45,69.52,34200.0,57.8187,57.8769,57.7937,57.852,34200.0
2012-10-02 15:10:00,69.51,69.52,69.46,69.49,25400.0,57.8436,57.852,57.802,57.827,25400.0
2012-10-02 15:15:00,69.49,69.55,69.49,69.55,16100.0,57.827,57.8769,57.827,57.8769,16100.0
2012-10-02 15:20:00,69.55,69.56,69.51,69.52,23200.0,57.8769,57.8852,57.8436,57.852,23200.0
2012-10-02 15:25:00,69.52,69.52,69.47,69.5,25900.0,57.852,57.852,57.8103,57.8353,25900.0
2012-10-02 15:30:00,69.52,69.57,69.48,69.48,45900.0,57.852,57.8936,57.8187,57.8187,45900.0
2012-10-02 15:35:00,69.5,69.56,69.49,69.52,36200.0,57.8353,57.8852,57.827,57.852,36200.0
2012-10-02 15:40:00,69.52,69.52,69.47,69.51,46400.0,57.852,57.852,57.8103,57.8436,46400.0
2012-10-02 15:45:00,69.49,69.56,69.47,69.49,59000.0,57.827,57.8852,57.8103,57.827,59000.0
2012-10-02 15:50:00,69.49,69.52,69.46,69.5,55400.0,57.827,57.852,57.802,57.8353,55400.0
2012-10-02 15:55:00,69.5,69.57,69.49,69.52,151200.0,57.8353,57.8936,57.827,57.852,151200.0
2012-10-03 09:30:00,69.9,69.93,69.76,69.92,78500.0,58.1682,58.1931,58.0517,58.1848,78500.0
2012-10-03 09:35:00,69.93,69.93,69.54,69.54,40800.0,58.1931,58.1931,57.8686,57.8686,40800.0
2012-10-03 09:40:00,69.55,69.73,69.55,69.65,24800.0,57.8769,58.0267,57.8769,57.9601,24800.0
2012-10-03 09:45:00,69.64,69.7,69.52,69.53,47800.0,57.9518,58.0017,57.852,57.8603,47800.0
2012-10-03 09:50:00,69.55,69.63,69.48,69.51,31000.0,57.8769,57.9435,57.8187,57.8436,31000.0
2012-10-03 09:55:00,69.49,69.51,69.39,69.49,35100.0,57.827,57.8436,57.7438,57.827,35100.0
2012-10-03 10:00:00,69.48,69.65,69.36,69.47,54700.0,57.8187,57.9601,57.7188,57.8103,54700.0
2012-10-03 10:05:00,69.48,69.62,69.47,69.59,21200.0,57.8187,57.9352,57.8103,57.9102,21200.0
2012-10-03 10:10:00,69.6,69.71,69.6,69.7,30000.0,57.9185,58.0101,57.9185,58.0017,30000.0
2012-10-03 10:15:00,69.72,69.84,69.72,69.8,37300.0,58.0184,58.1182,58.0184,58.085,37300.0
2012-10-03 10:20:00,69.81,69.83,69.75,69.78,18400.0,58.0933,58.1099,58.0433,58.0683,18400.0
2012-10-03 10:25:00,69.78,69.84,69.77,69.83,35700.0,58.0683,58.1182,58.06,58.1099,35700.0
2012-10-03 10:30:00,69.83,69.85,69.77,69.84,38500.0,58.1099,58.1266,58.06,58.1182,38500.0
2012-10-03 10:35:00,69.83,69.92,69.82,69.92,45000.0,58.1099,58.1848,58.1016,58.1848,45000.0
2012-10-03 10:40:00,69.91,69.91,69.82,69.88,33100.0,58.1765,58.1765,58.1016,58.1515,33100.0
2012-10-03 10:45:00,69.87,69.88,69.77,69.77,35100.0,58.1432,58.1515,58.06,58.06,35100.0
2012-10-03 10:50:00,69.76,69.78,69.7,69.71,26500.0,58.0517,58.0683,58.0017,58.0101,26500.0
2012-10-03 10:55:00,69.73,69.77,69.71,69.77,24500.0,58.0267,58.06,58.0101,58.06,24500.0
2012-10-03 11:00:00,69.76,69.8,69.72,69.79,109200.0,58.0517,58.085,58.0184,58.0766,109200.0
2012-10-03 11:05:00,69.79,69.88,69.78,69.85,33700.0,58.0766,58.1515,58.0683,58.1266,33700.0
2012-10-03 11:10:00,69.85,70.0,69.85,69.95,67600.0,58.1266,58.2514,58.1266,58.2098,67600.0
2012-10-03 11:15:00,69.97,69.98,69.88,69.89,27400.0,58.2264,58.2347,58.1515,58.1599,27400.0
2012-10-03 11:20:00,69.89,69.92,69.84,69.84,46100.0,58.1599,58.1848,58.1182,58.1182,46100.0
2012-10-03 11:25:00,69.85,69.85,69.8,69.81,15500.0,58.1266,58.1266,58.085,58.0933,15500.0
2012-10-03 11:30:00,69.8,69.82,69.78,69.78,14700.0,58.085,58.1016,58.0683,58.0683,14700.0
2012-10-03 11:35:00,69.78,69.8,69.75,69.78,21700.0,58.0683,58.085,58.0433,58.0683,21700.0
2012-10-03 11:40:00,69.78,69.8,69.75,69.76,18500.0,58.0683,58.085,58.0433,58.0517,18500.0
2012-10-03 11:45:00,69.76,69.88,69.75,69.84,37900.0,58.0517,58.1515,58.0433,58.1182,37900.0
2012-10-03 11:50:00,69.82,69.84,69.75,69.78,16300.0,58.1016,58.1182,58.0433,58.0683,16300.0
2012-10-03 11:55:00,69.78,69.8,69.77,69.79,39600.0,58.0683,58.085,58.06,58.0766,39600.0
2012-10-03 12:00:00,69.78,69.8,69.77,69.78,17500.0,58.0683,58.085,58.06,58.0683,17500.0
2012-10-03 12:05:00,69.78,69.79,69.74,69.74,19000.0,58.0683,58.0766,58.035,58.035,19000.0
2012-10-03 12:10:00,69.74,69.78,69.74,69.75,14500.0,58.035,58.0683,58.035,58.0433,14500.0
2012-10-03 12:15:00,69.75,69.79,69.75,69.78,22600.0,58.0433,58.0766,58.0433,58.0683,22600.0
2012-10-03 12:20:00,69.79,69.81,69.76,69.78,42500.0,58.0766,58.0933,58.0517,58.0683,42500.0
2012-10-03 12:25:00,69.77,69.83,69.77,69.8,22300.0,58.06,58.1099,58.06,58.085,22300.0
2012-10-03 12:30:00,69.8,69.86,69.8,69.86,21900.0,58.085,58.1349,58.085,58.1349,21900.0
2012-10-03 12:35:00,69.84,69.87,69.84,69.86,18200.0,58.1182,58.1432,58.1182,58.1349,18200.0
2012-10-03 12:40:00,69.87,69.88,69.84,69.84,18800.0,58.1432,58.1515,58.1182,58.1182,18800.0
2012-10-03 12:45:00,69.84,69.89,69.84,69.88,20800.0,58.1182,58.1599,58.1182,58.1515,20800.0
2012-10-03 12:50:00,69.88,69.89,69.86,69.89,6200.0,58.1515,58.1599,58.1349,58.1599,6200.0
2012-10-03 12:55:00,69.89,69.92,69.86,69.9,34200.0,58.1599,58.1848,58.1349,58.1682,34200.0
2012-10-03 13:00:00,69.92,69.94,69.9,69.93,24500.0,58.1848,58.2015,58.1682,58.1931,24500.0
2012-10-03 13:05:00,69.94,69.98,69.9,69.97,57100.0,58.2015,58.2347,58.1682,58.2264,57100.0
2012-10-03 13:10:00,69.97,69.98,69.96,69.97,14900.0,58.2264,58.2347,58.2181,58.2264,14900.0
2012-10-03 13:15:00,69.97,69.98,69.9,69.91,29100.0,58.2264,58.2347,58.1682,58.1765,29100.0
2012-10-03 13:20:00,69.91,69.96,69.87,69.88,20800.0,58.1765,58.2181,58.1432,58.1515,20800.0
2012-10-03 13:25:00,69.89,69.91,69.87,69.89,18700.0,58.1599,58.1765,58.1432,58.1599,18700.0
2012-10-03 13:30:00,69.88,69.9,69.83,69.83,27800.0,58.1515,58.1682,58.1099,58.1099,27800.0
2012-10-03 13:35:00,69.84,69.88,69.73,69.74,39100.0,58.1182,58.1515,58.0267,58.035,39100.0
2012-10-03 13:40:00,69.74,69.78,69.71,69.78,46400.0,58.035,58.0683,58.0101,58.0683,46400.0
2012-10-03 13:45:00,69.76,69.81,69.75,69.78,15700.0,58.0517,58.0933,58.0433,58.0683,15700.0
2012-10-03 13:50:00,69.78,69.85,69.78,69.8,10400.0,58.0683,58.1266,58.0683,58.085,10400.0
2012-10-03 13:55:00,69.8,69.81,69.74,69.74,15900.0,58.085,58.0933,58.035,58.035,15900.0
2012-10-03 14:00:00,69.73,69.79,69.72,69.72,34400.0,58.0267,58.0766,58.0184,58.0184,34400.0
2012-10-03 14:05:00,69.73,69.84,69.72,69.76,36000.0,58.0267,58.1182,58.0184,58.0517,36000.0
2012-10-03 14:10:00,69.77,69.79,69.76,69.76,10900.0,58.06,58.0766,58.0517,58.0517,10900.0
2012-10-03 14:15:00,69.77,69.77,69.69,69.7,21100.0,58.06,58.06,57.9934,58.0017,21100.0
2012-10-03 14:20:00,69.7,69.73,69.61,69.62,24600.0,58.0017,58.0267,57.9268,57.9352,24600.0
2012-10-03 14:25:00,69.64,69.69,69.63,69.66,24500.0,57.9518,57.9934,57.9435,57.9685,24500.0
2012-10-03 14:30:00,69.67,69.76,69.64,69.72,22600.0,57.9768,58.0517,57.9518,58.0184,22600.0
2012-10-03 14:35:00,69.73,69.8,69.73,69.8,24600.0,58.0267,58.085,58.0267,58.085,24600.0
2012-10-03 14:40:00,69.78,69.78,69.74,69.75,9400.0,58.0683,58.0683,58.035,58.0433,9400.0
2012-10-03 14:45:00,69.76,69.76,69.69,69.71,29400.0,58.0517,58.0517,57.9934,58.0101,29400.0
2012-10-03 14:50:00,69.71,69.74,69.69,69.71,25500.0,58.0101,58.035,57.9934,58.0101,25500.0
2012-10-03 14:55:00,69.71,69.74,69.68,69.72,13300.0,58.0101,58.035,57.9851,58.0184,13300.0
2012-10-03 15:00:00,69.73,69.77,69.65,69.76,35800.0,58.0267,58.06,57.9601,58.0517,35800.0
2012-10-03 15:05:00,69.77,69.8,69.75,69.78,39100.0,58.06,58.085,58.0433,58.0683,39100.0
2012-10-03 15:10:00,69.79,69.82,69.75,69.81,33800.0,58.0766,58.1016,58.0433,58.0933,33800.0
2012-10-03 15:15:00,69.82,69.89,69.79,69.81,29800.0,58.1016,58.1599,58.0766,58.0933,29800.0
2012-10-03 15:20:00,69.81,69.86,69.78,69.81,29900.0,58.0933,58.1349,58.0683,58.0933,29900.0
2012-10-03 15:25:00,69.81,69.87,69.75,69.78,35700.0,58.0933,58.1432,58.0433,58.0683,35700.0
2012-10-03 15:30:00,69.78,69.82,69.76,69.8,52900.0,58.0683,58.1016,58.0517,58.085,52900.0
2012-10-03 15:35:00,69.8,69.81,69.75,69.8,34200.0,58.085,58.0933,58.0433,58.085,34200.0
2012-10-03 15:40:00,69.81,69.87,69.78,69.84,34200.0,58.0933,58.1432,58.0683,58.1182,34200.0
2012-10-03 15:45:00,69.84,69.88,69.81,69.84,45500.0,58.1182,58.1515,58.0933,58.1182,45500.0
2012-10-03 15:50:00,69.83,69.85,69.8,69.83,48300.0,58.1099,58.1266,58.085,58.1099,48300.0
2012-10-03 15:55:00,69.84,69.88,69.83,69.86,115000.0,58.1182,58.1515,58.1099,58.1349,115000.0
2012-10-04 09:30:00,70.23,70.29,70.1,70.2,60900.0,58.4428,58.4927,58.3346,58.4178,60900.0
2012-10-04 09:35:00,70.21,70.22,70.05,70.09,40000.0,58.4261,58.4345,58.293,58.3263,40000.0
2012-10-04 09:40:00,70.07,70.11,69.96,69.97,72900.0,58.3096,58.3429,58.2181,58.2264,72900.0
2012-10-04 09:45:00,69.98,70.02,69.92,69.96,31700.0,58.2347,58.268,58.1848,58.2181,31700.0
2012-10-04 09:50:00,69.98,70.04,69.81,69.86,110000.0,58.2347,58.2847,58.0933,58.1349,110000.0
2012-10-04 09:55:00,69.85,69.93,69.83,69.92,41800.0,58.1266,58.1931,58.1099,58.1848,41800.0
2012-10-04 10:00:00,69.92,70.01,69.81,69.99,36000.0,58.1848,58.2597,58.0933,58.2431,36000.0
2012-10-04 10:05:00,69.98,70.19,69.95,70.16,200100.0,58.2347,58.4095,58.2098,58.3845,200100.0
2012-10-04 10:10:00,70.17,70.25,70.15,70.22,58200.0,58.3929,58.4594,58.3762,58.4345,58200.0
2012-10-04 10:15:00,70.24,70.24,70.13,70.2,41900.0,58.4511,58.4511,58.3596,58.4178,41900.0
2012-10-04 10:20:00,70.19,70.26,70.17,70.26,33600.0,58.4095,58.4678,58.3929,58.4678,33600.0
2012-10-04 10:25:00,70.26,70.29,70.18,70.22,37500.0,58.4678,58.4927,58.4012,58.4345,37500.0
2012-10-04 10:30:00,70.2,70.27,70.19,70.26,52800.0,58.4178,58.4761,58.4095,58.4678,52800.0
2012-10-04 10:35:00,70.25,70.32,70.24,70.32,36300.0,58.4594,58.5177,58.4511,58.5177,36300.0
2012-10-04 10:40:00,70.31,70.38,70.25,70.25,36500.0,58.5094,58.5676,58.4594,58.4594,36500.0
2012-10-04 10:45:00,70.24,70.32,70.23,70.27,26200.0,58.4511,58.5177,58.4428,58.4761,26200.0
2012-10-04 10:50:00,70.29,70.33,70.26,70.31,34000.0,58.4927,58.526,58.4678,58.5094,34000.0
2012-10-04 10:55:00,70.31,70.32,70.26,70.26,24500.0,58.5094,58.5177,58.4678,58.4678,24500.0
2012-10-04 11:00:00,70.26,70.28,70.19,70.19,45300.0,58.4678,58.4844,58.4095,58.4095,45300.0
2012-10-04 11:05:00,70.19,70.21,70.0,70.02,53800.0,58.4095,58.4261,58.2514,58.268,53800.0
2012-10-04 11:10:00,70.02,70.08,70.0,70.08,29000.0,58.268,58.318,58.2514,58.318,29000.0
2012-10-04 11:15:00,70.07,70.11,70.06,70.08,21600.0,58.3096,58.3429,58.3013,58.318,21600.0
2012-10-04 11:20:00,70.06,70.07,69.97,70.0,26000.0,58.3013,58.3096,58.2264,58.2514,26000.0
2012-10-04 11:25:00,70.0,70.01,69.94,69.96,21400.0,58.2514,58.2597,58.2015,58.2181,21400.0
2012-10-04 11:30:00,69.96,69.96,69.84,69.85,23500.0,58.2181,58.2181,58.1182,58.1266,23500.0
2012-10-04 11:35:00,69.85,69.88,69.72,69.72,65100.0,58.1266,58.1515,58.0184,58.0184,65100.0
2012-10-04 11:40:00,69.73,69.82,69.72,69.78,21100.0,58.0267,58.1016,58.0184,58.0683,21100.0
2012-10-04 11:45:00,69.77,69.81,69.77,69.8,11100.0,58.06,58.0933,58.06,58.085,11100.0
2012-10-04 11:50:00,69.81,69.86,69.79,69.82,27500.0,58.0933,58.1349,58.0766,58.1016,27500.0
2012-10-04 11:55:00,69.82,69.87,69.81,69.84,19300.0,58.1016,58.1432,58.0933,58.1182,19300.0
2012-10-04 12:00:00,69.84,69.85,69.81,69.83,22100.0,58.1182,58.1266,58.0933,58.1099,22100.0
2012-10-04 12:05:00,69.85,69.94,69.83,69.94,27300.0,58.1266,58.2015,58.1099,58.2015,27300.0
2012-10-04 12:10:00,69.94,70.0,69.92,69.98,26100.0,58.2015,58.2514,58.1848,58.2347,26100.0
2012-10-04 12:15:00,69.98,70.0,69.92,69.93,17500.0,58.2347,58.2514,58.1848,58.1931,17500.0
2012-10-04 12:20:00,69.94,69.98,69.93,69.97,13800.0,58.2015,58.2347,58.1931,58.2264,13800.0
2012-10-04 12:25:00,69.95,69.98,69.88,69.92,23600.0,58.2098,58.2347,58.1515,58.1848,23600.0
2012-10-04 12:30:00,69.91,69.95,69.91,69.94,11500.0,58.1765,58.2098,58.1765,58.2015,11500.0
2012-10-04 12:35:00,69.94,69.95,69.88,69.88,26900.0,58.2015,58.2098,58.1515,58.1515,26900.0
2012-10-04 12:40:00,69.88,69.9,69.8,69.84,23800.0,58.1515,58.1682,58.085,58.1182,23800.0
2012-10-04 12:45:00,69.83,69.86,69.83,69.84,14200.0,58.1099,58.1349,58.1099,58.1182,14200.0
2012-10-04 12:50:00,69.84,69.86,69.82,69.84,41500.0,58.1182,58.1349,58.1016,58.1182,41500.0
2012-10-04 12:55:00,69.84,69.89,69.83,69.88,18500.0,58.1182,58.1599,58.1099,58.1515,18500.0
2012-10-04 13:00:00,69.88,69.92,69.84,69.89,13800.0,58.1515,58.1848,58.1182,58.1599,13800.0
2012-10-04 13:05:00,69.89,69.89,69.86,69.87,13400.0,58.1599,58.1599,58.1349,58.1432,13400.0
2012-10-04 13:10:00,69.87,69.88,69.79,69.79,8000.0,58.1432,58.1515,58.0766,58.0766,8000.0
2012-10-04 13:15:00,69.79,69.84,69.79,69.81,17400.0,58.0766,58.1182,58.0766,58.0933,17400.0
2012-10-04 13:20:00,69.82,69.88,69.81,69.88,15200.0,58.1016,58.1515,58.0933,58.1515,15200.0
2012-10-04 13:25:00,69.88,69.93,69.86,69.88,17800.0,58.1515,58.1931,58.1349,58.1515,17800.0
2012-10-04 13:30:00,69.86,69.89,69.85,69.87,8100.0,58.1349,58.1599,58.1266,58.1432,8100.0
2012-10-04 13:35:00,69.88,69.98,69.88,69.91,26600.0,58.1515,58.2347,58.1515,58.1765,26600.0
2012-10-04 13:40:00,69.92,69.92,69.87,69.91,16800.0,58.1848,58.1848,58.1432,58.1765,16800.0
2012-10-04 13:45:00,69.9,69.92,69.85,69.85,12500.0,58.1682,58.1848,58.1266,58.1266,12500.0
2012-10-04 13:50:00,69.84,69.87,69.8,69.8,13200.0,58.1182,58.1432,58.085,58.085,13200.0
2012-10-04 13:55:00,69.8,69.87,69.8,69.85,16600.0,58.085,58.1432,58.085,58.1266,16600.0
2012-10-04 14:00:00,69.87,69.87,69.74,69.82,51800.0,58.1432,58.1432,58.035,58.1016,51800.0
2012-10-04 14:05:00,69.83,69.85,69.75,69.83,22200.0,58.1099,58.1266,58.0433,58.1099,22200.0
2012-10-04 14:10:00,69.83,69.86,69.8,69.81,17100.0,58.1099,58.1349,58.085,58.0933,17100.0
2012-10-04 14:15:00,69.81,69.84,69.8,69.83,17300.0,58.0933,58.1182,58.085,58.1099,17300.0
2012-10-04 14:20:00,69.82,69.86,69.77,69.79,16100.0,58.1016,58.1349,58.06,58.0766,16100.0
2012-10-04 14:25:00,69.78,69.81,69.77,69.78,12400.0,58.0683,58.0933,58.06,58.0683,12400.0
2012-10-04 14:30:00,69.79,69.82,69.78,69.8,17300.0,58.0766,58.1016,58.0683,58.085,17300.0
2012-10-04 14:35:00,69.8,69.81,69.77,69.8,11800.0,58.085,58.0933,58.06,58.085,11800.0
2012-10-04 14:40:00,69.81,69.9,69.81,69.88,27900.0,58.0933,58.1682,58.0933,58.1515,27900.0
2012-10-04 14:45:00,69.88,69.92,69.87,69.89,23800.0,58.1515,58.1848,58.1432,58.1599,23800.0
2012-10-04 14:50:00,69.89,69.9,69.86,69.86,21900.0,58.1599,58.1682,58.1349,58.1349,21900.0
2012-10-04 14:55:00,69.85,69.9,69.85,69.88,11800.0,58.1266,58.1682,58.1266,58.1515,11800.0
2012-10-04 15:00:00,69.88,69.94,69.87,69.93,24800.0,58.1515,58.2015,58.1432,58.1931,24800.0
2012-10-04 15:05:00,69.94,69.95,69.89,69.91,20300.0,58.2015,58.2098,58.1599,58.1765,20300.0
2012-10-04 15:10:00,69.91,69.92,69.89,69.91,28100.0,58.1765,58.1848,58.1599,58.1765,28100.0
2012-10-04 15:15:00,69.9,69.97,69.9,69.93,44000.0,58.1682,58.2264,58.1682,58.1931,44000.0
2012-10-04 15:20:00,69.93,69.95,69.85,69.85,17700.0,58.1931,58.2098,58.1266,58.1266,17700.0
2012-10-04 15:25:00,69.84,69.87,69.83,69.86,30100.0,58.1182,58.1432,58.1099,58.1349,30100.0
2012-10-04 15:30:00,69.86,69.89,69.86,69.87,23100.0,58.1349,58.1599,58.1349,58.1432,23100.0
2012-10-04 15:35:00,69.87,69.9,69.86,69.9,27200.0,58.1432,58.1682,58.1349,58.1682,27200.0
2012-10-04 15:40:00,69.9,69.91,69.86,69.88,31500.0,58.1682,58.1765,58.1349,58.1515,31500.0
2012-10-04 15:45:00,69.87,69.89,69.84,69.87,47900.0,58.1432,58.1599,58.1182,58.1432,47900.0
2012-10-04 15:50:00,69.87,69.88,69.85,69.88,45900.0,58.1432,58.1515,58.1266,58.1515,45900.0
2012-10-04 15:55:00,69.87,69.95,69.85,69.93,156200.0,58.1432,58.2098,58.1266,58.1931,156200.0
2012-10-05 09:30:00,70.26,70.69,70.21,70.53,110700.0,58.4678,58.8256,58.4261,58.6924,110700.0
2012-10-05 09:35:00,70.6,70.81,70.53,70.71,78700.0,58.7507,58.9254,58.6924,58.8422,78700.0
2012-10-05 09:40:00,70.7,70.74,70.59,70.59,67800.0,58.8339,58.8672,58.7424,58.7424,67800.0
2012-10-05 09:45:00,70.58,70.59,70.42,70.49,57700.0,58.734,58.7424,58.6009,58.6591,57700.0
2012-10-05 09:50:00,70.5,70.65,70.5,70.65,36600.0,58.6675,58.7923,58.6675,58.7923,36600.0
2012-10-05 09:55:00,70.65,70.75,70.64,70.75,48400.0,58.7923,58.8755,58.784,58.8755,48400.0
2012-10-05 10:00:00,70.75,70.79,70.73,70.77,58700.0,58.8755,58.9088,58.8589,58.8922,58700.0
2012-10-05 10:05:00,70.77,70.87,70.74,70.87,106200.0,58.8922,58.9754,58.8672,58.9754,106200.0
2012-10-05 10:10:00,70.86,70.93,70.79,70.83,107600.0,58.967,59.0253,58.9088,58.9421,107600.0
2012-10-05 10:15:00,70.88,70.98,70.85,70.98,73500.0,58.9837,59.0669,58.9587,59.0669,73500.0
2012-10-05 10:20:00,70.98,71.08,70.97,71.06,91500.0,59.0669,59.1501,59.0586,59.1335,91500.0
2012-10-05 10:25:00,71.07,71.25,71.07,71.22,104900.0,59.1418,59.2916,59.1418,59.2666,104900.0
2012-10-05 10:30:00,71.23,71.23,71.11,71.11,85800.0,59.2749,59.2749,59.1751,59.1751,85800.0
2012-10-05 10:35:00,71.1,71.15,71.04,71.04,81100.0,59.1668,59.2084,59.1168,59.1168,81100.0
2012-10-05 10:40:00,71.04,71.08,71.01,71.04,44000.0,59.1168,59.1501,59.0919,59.1168,44000.0
2012-10-05 10:45:00,71.04,71.06,70.87,70.9,35700.0,59.1168,59.1335,58.9754,59.0003,35700.0
2012-10-05 10:50:00,70.91,71.02,70.89,71.02,56800.0,59.0087,59.1002,58.992,59.1002,56800.0
2012-10-05 10:55:00,71.02,71.02,70.94,70.96,25000.0,59.1002,59.1002,59.0336,59.0503,25000.0
2012-10-05 11:00:00,70.96,70.99,70.92,70.97,41000.0,59.0503,59.0752,59.017,59.0586,41000.0
2012-10-05 11:05:00,70.97,70.98,70.93,70.98,46300.0,59.0586,59.0669,59.0253,59.0669,46300.0
2012-10-05 11:10:00,70.97,71.05,70.97,71.03,49600.0,59.0586,59.1252,59.0586,59.1085,49600.0
2012-10-05 11:15:00,71.03,71.1,71.0,71.01,35800.0,59.1085,59.1668,59.0836,59.0919,35800.0
2012-10-05 11:20:00,71.01,71.05,70.97,71.01,38100.0,59.0919,59.1252,59.0586,59.0919,38100.0
2012-10-05 11:25:00,71.01,71.01,70.94,70.96,24900.0,59.0919,59.0919,59.0336,59.0503,24900.0
2012-10-05 11:30:00,70.96,71.0,70.94,71.0,23500.0,59.0503,59.0836,59.0336,59.0836,23500.0
2012-10-05 11:35:00,71.0,71.01,70.98,71.0,18500.0,59.0836,59.0919,59.0669,59.0836,18500.0
2012-10-05 11:40:00,70.99,70.99,70.92,70.96,21400.0,59.0752,59.0752,59.017,59.0503,21400.0
2012-10-05 11:45:00,70.97,71.04,70.96,71.04,18800.0,59.0586,59.1168,59.0503,59.1168,18800.0
2012-10-05 11:50:00,71.03,71.06,70.95,71.01,35600.0,59.1085,59.1335,59.0419,59.0919,35600.0
2012-10-05 11:55:00,71.01,71.06,71.0,71.05,23100.0,59.0919,59.1335,59.0836,59.1252,23100.0
2012-10-05 12:00:00,71.06,71.08,71.02,71.07,28500.0,59.1335,59.1501,59.1002,59.1418,28500.0
2012-10-05 12:05:00,71.06,71.09,71.04,71.05,20500.0,59.1335,59.1584,59.1168,59.1252,20500.0
2012-10-05 12:10:00,71.04,71.08,71.03,71.06,29200.0,59.1168,59.1501,59.1085,59.1335,29200.0
2012-10-05 12:15:00,71.06,71.1,70.96,70.96,37100.0,59.1335,59.1668,59.0503,59.0503,37100.0
2012-10-05 12:20:00,70.97,70.98,70.92,70.92,20500.0,59.0586,59.0669,59.017,59.017,20500.0
2012-10-05 12:25:00,70.93,71.06,70.93,71.01,47000.0,59.0253,59.1335,59.0253,59.0919,47000.0
2012-10-05 12:30:00,71.02,71.08,71.02,71.08,23600.0,59.1002,59.1501,59.1002,59.1501,23600.0
2012-10-05 12:35:00,71.08,71.12,71.07,71.08,25700.0,59.1501,59.1834,59.1418,59.1501,25700.0
2012-10-05 12:40:00,71.08,71.11,71.08,71.11,19200.0,59.1501,59.1751,59.1501,59.1751,19200.0
2012-10-05 12:45:00,71.1,71.1,71.05,71.09,29000.0,59.1668,59.1668,59.1252,59.1584,29000.0
2012-10-05 12:50:00,71.08,71.11,71.06,71.1,23800.0,59.1501,59.1751,59.1335,59.1668,23800.0
2012-10-05 12:55:00,71.1,71.12,71.09,71.11,19000.0,59.1668,59.1834,59.1584,59.1751,19000.0
2012-10-05 13:00:00,71.09,71.1,71.05,71.05,22500.0,59.1584,59.1668,59.1252,59.1252,22500.0
2012-10-05 13:05:00,71.04,71.06,71.02,71.02,29000.0,59.1168,59.1335,59.1002,59.1002,29000.0
2012-10-05 13:10:00,71.03,71.04,70.95,70.97,27100.0,59.1085,59.1168,59.0419,59.0586,27100.0
2012-10-05 13:15:00,70.97,71.01,70.96,70.99,21700.0,59.0586,59.0919,59.0503,59.0752,21700.0
2012-10-05 13:20:00,71.0,71.01,70.97,70.97,16600.0,59.0836,59.0919,59.0586,59.0586,16600.0
2012-10-05 13:25:00,70.99,70.99,70.93,70.95,29900.0,59.0752,59.0752,59.0253,59.0419,29900.0
2012-10-05 13:30:00,70.94,71.01,70.94,70.96,32500.0,59.0336,59.0919,59.0336,59.0503,32500.0
2012-10-05 13:35:00,70.97,70.99,70.95,70.97,23900.0,59.0586,59.0752,59.0419,59.0586,23900.0
2012-10-05 13:40:00,70.98,70.98,70.93,70.94,17800.0,59.0669,59.0669,59.0253,59.0336,17800.0
2012-10-05 13:45:00,70.94,70.94,70.84,70.92,42300.0,59.0336,59.0336,58.9504,59.017,42300.0
2012-10-05 13:50:00,70.92,70.98,70.9,70.95,26600.0,59.017,59.0669,59.0003,59.0419,26600.0
2012-10-05 13:55:00,70.95,70.97,70.9,70.9,23600.0,59.0419,59.0586,59.0003,59.0003,23600.0
2012-10-05 14:00:00,70.91,70.95,70.91,70.93,21500.0,59.0087,59.0419,59.0087,59.0253,21500.0
2012-10-05 14:05:00,70.92,70.94,70.89,70.92,18700.0,59.017,59.0336,58.992,59.017,18700.0
2012-10-05 14:10:00,70.92,70.96,70.87,70.96,27800.0,59.017,59.0503,58.9754,59.0503,27800.0
2012-10-05 14:15:00,70.94,70.97,70.92,70.93,19000.0,59.0336,59.0586,59.017,59.0253,19000.0
2012-10-05 14:20:00,70.93,71.0,70.91,70.97,45400.0,59.0253,59.0836,59.0087,59.0586,45400.0
2012-10-05 14:25:00,70.97,70.98,70.87,70.89,19700.0,59.0586,59.0669,58.9754,58.992,19700.0
2012-10-05 14:30:00,70.89,70.9,70.87,70.89,17300.0,58.992,59.0003,58.9754,58.992,17300.0
2012-10-05 14:35:00,70.88,70.92,70.86,70.9,32900.0,58.9837,59.017,58.967,59.0003,32900.0
2012-10-05 14:40:00,70.89,70.92,70.85,70.92,22700.0,58.992,59.017,58.9587,59.017,22700.0
2012-10-05 14:45:00,70.92,70.92,70.89,70.9,18100.0,59.017,59.017,58.992,59.0003,18100.0
2012-10-05 14:50:00,70.91,70.93,70.83,70.83,38800.0,59.0087,59.0253,58.9421,58.9421,38800.0
2012-10-05 14:55:00,70.84,70.87,70.77,70.78,52800.0,58.9504,58.9754,58.8922,58.9005,52800.0
2012-10-05 15:00:00,70.79,70.8,70.74,70.77,74900.0,58.9088,58.9171,58.8672,58.8922,74900.0
2012-10-05 15:05:00,70.77,70.78,70.73,70.77,47800.0,58.8922,58.9005,58.8589,58.8922,47800.0
2012-10-05 15:10:00,70.76,70.79,70.67,70.79,43100.0,58.8838,58.9088,58.8089,58.9088,43100.0
2012-10-05 15:15:00,70.78,70.85,70.77,70.84,37700.0,58.9005,58.9587,58.8922,58.9504,37700.0
2012-10-05 15:20:00,70.83,70.88,70.8,70.88,24800.0,58.9421,58.9837,58.9171,58.9837,24800.0
2012-10-05 15:25:00,70.87,70.87,70.81,70.83,26100.0,58.9754,58.9754,58.9254,58.9421,26100.0
2012-10-05 15:30:00,70.83,70.86,70.75,70.75,104000.0,58.9421,58.967,58.8755,58.8755,104000.0
2012-10-05 15:35:00,70.75,70.79,70.7,70.72,62600.0,58.8755,58.9088,58.8339,58.8505,62600.0
2012-10-05 15:40:00,70.72,70.77,70.71,70.74,78500.0,58.8505,58.8922,58.8422,58.8672,78500.0
2012-10-05 15:45:00,70.75,70.89,70.75,70.88,91600.0,58.8755,58.992,58.8755,58.9837,91600.0
2012-10-05 15:50:00,70.87,70.88,70.74,70.76,93900.0,58.9754,58.9837,58.8672,58.8838,93900.0
2012-10-05 15:55:00,70.77,70.9,70.77,70.89,177000.0,58.8922,59.0003,58.8922,58.992,177000.0
2012-10-08 09:30:00,70.72,70.88,70.56,70.88,73800.0,58.8505,58.9837,58.7174,58.9837,73800.0
2012-10-08 09:35:00,70.89,71.0,70.8,70.93,38400.0,58.992,59.0836,58.9171,59.0253,38400.0
2012-10-08 09:40:00,70.93,71.18,70.88,71.16,61100.0,59.0253,59.2333,58.9837,59.2167,61100.0
2012-10-08 09:45:00,71.15,71.17,70.97,71.0,49100.0,59.2084,59.225,59.0586,59.0836,49100.0
2012-10-08 09:50:00,71.01,71.17,70.95,71.17,59500.0,59.0919,59.225,59.0419,59.225,59500.0
2012-10-08 09:55:00,71.17,71.19,70.9,70.9,60700.0,59.225,59.2417,59.0003,59.0003,60700.0
2012-10-08 10:00:00,70.9,71.09,70.85,71.09,78900.0,59.0003,59.1584,58.9587,59.1584,78900.0
2012-10-08 10:05:00,71.09,71.11,71.04,71.09,50400.0,59.1584,59.1751,59.1168,59.1584,50400.0
2012-10-08 10:10:00,71.1,71.17,71.06,71.06,47300.0,59.1668,59.225,59.1335,59.1335,47300.0
2012-10-08 10:15:00,71.06,71.07,70.98,71.05,34200.0,59.1335,59.1418,59.0669,59.1252,34200.0
2012-10-08 10:20:00,71.05,71.08,71.01,71.02,30700.0,59.1252,59.1501,59.0919,59.1002,30700.0
2012-10-08 10:25:00,71.02,71.02,70.94,70.97,29700.0,59.1002,59.1002,59.0336,59.0586,29700.0
2012-10-08 10:30:00,70.97,70.99,70.95,70.97,27300.0,59.0586,59.0752,59.0419,59.0586,27300.0
2012-10-08 10:35:00,70.96,71.06,70.96,71.05,41500.0,59.0503,59.1335,59.0503,59.1252,41500.0
2012-10-08 10:40:00,71.05,71.09,70.98,71.08,28500.0,59.1252,59.1584,59.0669,59.1501,28500.0
2012-10-08 10:45:00,71.07,71.07,70.93,70.93,27600.0,59.1418,59.1418,59.0253,59.0253,27600.0
2012-10-08 10:50:00,70.92,71.03,70.9,70.97,34200.0,59.017,59.1085,59.0003,59.0586,34200.0
2012-10-08 10:55:00,70.97,71.02,70.9,70.92,29400.0,59.0586,59.1002,59.0003,59.017,29400.0
2012-10-08 11:00:00,70.92,71.0,70.9,70.95,30900.0,59.017,59.0836,59.0003,59.0419,30900.0
2012-10-08 11:05:00,70.96,70.96,70.87,70.87,27500.0,59.0503,59.0503,58.9754,58.9754,27500.0
2012-10-08 11:10:00,70.88,70.94,70.85,70.93,30000.0,58.9837,59.0336,58.9587,59.0253,30000.0
2012-10-08 11:15:00,70.93,70.94,70.86,70.9,19700.0,59.0253,59.0336,58.967,59.0003,19700.0
2012-10-08 11:20:00,70.89,70.89,70.83,70.86,19300.0,58.992,58.992,58.9421,58.967,19300.0
2012-10-08 11:25:00,70.86,70.88,70.81,70.87,29300.0,58.967,58.9837,58.9254,58.9754,29300.0
2012-10-08 11:30:00,70.86,70.88,70.82,70.83,19700.0,58.967,58.9837,58.9338,58.9421,19700.0
2012-10-08 11:35:00,70.83,70.84,70.8,70.8,23100.0,58.9421,58.9504,58.9171,58.9171,23100.0
2012-10-08 11:40:00,70.79,70.8,70.75,70.76,22700.0,58.9088,58.9171,58.8755,58.8838,22700.0
2012-10-08 11:45:00,70.76,70.8,70.74,70.79,42100.0,58.8838,58.9171,58.8672,58.9088,42100.0
2012-10-08 11:50:00,70.79,70.86,70.77,70.84,33900.0,58.9088,58.967,58.8922,58.9504,33900.0
2012-10-08 11:55:00,70.84,70.89,70.82,70.88,13100.0,58.9504,58.992,58.9338,58.9837,13100.0
2012-10-08 12:00:00,70.88,70.89,70.82,70.83,12300.0,58.9837,58.992,58.9338,58.9421,12300.0
2012-10-08 12:05:00,70.83,70.88,70.82,70.86,15900.0,58.9421,58.9837,58.9338,58.967,15900.0
2012-10-08 12:10:00,70.85,70.9,70.84,70.88,15600.0,58.9587,59.0003,58.9504,58.9837,15600.0
2012-10-08 12:15:00,70.88,70.89,70.85,70.87,11400.0,58.9837,58.992,58.9587,58.9754,11400.0
2012-10-08 12:20:00,70.87,70.92,70.86,70.9,17100.0,58.9754,59.017,58.967,59.0003,17100.0
2012-10-08 12:25:00,70.9,70.91,70.86,70.9,14300.0,59.0003,59.0087,58.967,59.0003,14300.0
2012-10-08 12:30:00,70.9,70.93,70.88,70.9,9900.0,59.0003,59.0253,58.9837,59.0003,9900.0
2012-10-08 12:35:00,70.9,70.91,70.88,70.9,10900.0,59.0003,59.0087,58.9837,59.0003,10900.0
2012-10-08 12:40:00,70.89,70.93,70.87,70.89,15600.0,58.992,59.0253,58.9754,58.992,15600.0
2012-10-08 12:45:00,70.89,70.9,70.86,70.9,22600.0,58.992,59.0003,58.967,59.0003,22600.0
2012-10-08 12:50:00,70.89,70.9,70.84,70.87,31300.0,58.992,59.0003,58.9504,58.9754,31300.0
2012-10-08 12:55:00,70.87,70.9,70.83,70.89,44500.0,58.9754,59.0003,58.9421,58.992,44500.0
2012-10-08 13:00:00,70.89,70.89,70.81,70.81,48800.0,58.992,58.992,58.9254,58.9254,48800.0
2012-10-08 13:05:00,70.83,70.83,70.79,70.8,14100.0,58.9421,58.9421,58.9088,58.9171,14100.0
2012-10-08 13:10:00,70.81,70.81,70.78,70.8,8400.0,58.9254,58.9254,58.9005,58.9171,8400.0
2012-10-08 13:15:00,70.81,70.83,70.8,70.8,19600.0,58.9254,58.9421,58.9171,58.9171,19600.0
2012-10-08 13:20:00,70.8,70.8,70.69,70.69,28100.0,58.9171,58.9171,58.8256,58.8256,28100.0
2012-10-08 13:25:00,70.69,70.72,70.68,70.7,13200.0,58.8256,58.8505,58.8173,58.8339,13200.0
2012-10-08 13:30:00,70.7,70.75,70.69,70.74,12200.0,58.8339,58.8755,58.8256,58.8672,12200.0
2012-10-08 13:35:00,70.75,70.75,70.67,70.7,25400.0,58.8755,58.8755,58.8089,58.8339,25400.0
2012-10-08 13:40:00,70.7,70.7,70.68,70.68,15600.0,58.8339,58.8339,58.8173,58.8173,15600.0
2012-10-08 13:45:00,70.67,70.69,70.65,70.66,13900.0,58.8089,58.8256,58.7923,58.8006,13900.0
2012-10-08 13:50:00,70.67,70.7,70.66,70.66,11100.0,58.8089,58.8339,58.8006,58.8006,11100.0
2012-10-08 13:55:00,70.66,70.67,70.65,70.65,14700.0,58.8006,58.8089,58.7923,58.7923,14700.0
2012-10-08 14:00:00,70.65,70.71,70.63,70.7,14900.0,58.7923,58.8422,58.7757,58.8339,14900.0
2012-10-08 14:05:00,70.72,70.73,70.67,70.7,14400.0,58.8505,58.8589,58.8089,58.8339,14400.0
2012-10-08 14:10:00,70.7,70.71,70.67,70.71,35800.0,58.8339,58.8422,58.8089,58.8422,35800.0
2012-10-08 14:15:00,70.71,70.74,70.69,70.74,22300.0,58.8422,58.8672,58.8256,58.8672,22300.0
2012-10-08 14:20:00,70.75,70.75,70.69,70.69,25900.0,58.8755,58.8755,58.8256,58.8256,25900.0
2012-10-08 14:25:00,70.69,70.71,70.69,70.7,16300.0,58.8256,58.8422,58.8256,58.8339,16300.0
2012-10-08 14:30:00,70.7,70.72,70.68,70.7,26000.0,58.8339,58.8505,58.8173,58.8339,26000.0
2012-10-08 14:35:00,70.71,70.72,70.68,70.68,14100.0,58.8422,58.8505,58.8173,58.8173,14100.0
2012-10-08 14:40:00,70.68,70.71,70.68,70.69,19800.0,58.8173,58.8422,58.8173,58.8256,19800.0
2012-10-08 14:45:00,70.68,70.68,70.65,70.67,12200.0,58.8173,58.8173,58.7923,58.8089,12200.0
2012-10-08 14:50:00,70.68,70.68,70.64,70.65,10700.0,58.8173,58.8173,58.784,58.7923,10700.0
2012-10-08 14:55:00,70.66,70.69,70.65,70.69,14000.0,58.8006,58.8256,58.7923,58.8256,14000.0
2012-10-08 15:00:00,70.7,70.75,70.7,70.74,39300.0,58.8339,58.8755,58.8339,58.8672,39300.0
2012-10-08 15:05:00,70.73,70.74,70.71,70.71,19800.0,58.8589,58.8672,58.8422,58.8422,19800.0
2012-10-08 15:10:00,70.71,70.74,70.7,70.72,22800.0,58.8422,58.8672,58.8339,58.8505,22800.0
2012-10-08 15:15:00,70.72,70.78,70.71,70.72,47200.0,58.8505,58.9005,58.8422,58.8505,47200.0
2012-10-08 15:20:00,70.72,70.72,70.7,70.71,30600.0,58.8505,58.8505,58.8339,58.8422,30600.0
2012-10-08 15:25:00,70.72,70.73,70.67,70.67,51700.0,58.8505,58.8589,58.8089,58.8089,51700.0
2012-10-08 15:30:00,70.67,70.7,70.67,70.68,25300.0,58.8089,58.8339,58.8089,58.8173,25300.0
2012-10-08 15:35:00,70.68,70.7,70.67,70.68,20100.0,58.8173,58.8339,58.8089,58.8173,20100.0
2012-10-08 15:40:00,70.68,70.69,70.63,70.66,58600.0,58.8173,58.8256,58.7757,58.8006,58600.0
2012-10-08 15:45:00,70.65,70.66,70.6,70.65,56700.0,58.7923,58.8006,58.7507,58.7923,56700.0
2012-10-08 15:50:00,70.65,70.67,70.59,70.6,84500.0,58.7923,58.8089,58.7424,58.7507,84500.0
2012-10-08 15:55:00,70.6,70.6,70.55,70.58,218400.0,58.7507,58.7507,58.7091,58.734,218400.0
2012-10-09 09:30:00,70.7,71.0,70.6,70.99,65900.0,58.8339,59.0836,58.7507,59.0752,65900.0
2012-10-09 09:35:00,70.99,71.08,70.9,71.07,61000.0,59.0752,59.1501,59.0003,59.1418,61000.0
2012-10-09 09:40:00,71.08,71.21,70.98,71.11,243600.0,59.1501,59.2583,59.0669,59.1751,243600.0
2012-10-09 09:45:00,71.11,71.11,70.96,70.97,141500.0,59.1751,59.1751,59.0503,59.0586,141500.0
2012-10-09 09:50:00,70.96,71.02,70.92,70.94,115400.0,59.0503,59.1002,59.017,59.0336,115400.0
2012-10-09 09:55:00,70.92,70.95,70.9,70.92,53800.0,59.017,59.0419,59.0003,59.017,53800.0
2012-10-09 10:00:00,70.91,71.03,70.91,70.95,66600.0,59.0087,59.1085,59.0087,59.0419,66600.0
2012-10-09 10:05:00,70.95,71.0,70.92,70.99,93300.0,59.0419,59.0836,59.017,59.0752,93300.0
2012-10-09 10:10:00,70.99,71.0,70.95,70.97,39600.0,59.0752,59.0836,59.0419,59.0586,39600.0
2012-10-09 10:15:00,70.97,71.04,70.92,70.95,61000.0,59.0586,59.1168,59.017,59.0419,61000.0
2012-10-09 10:20:00,70.97,70.97,70.84,70.9,48300.0,59.0586,59.0586,58.9504,59.0003,48300.0
2012-10-09 10:25:00,70.91,70.93,70.87,70.9,49300.0,59.0087,59.0253,58.9754,59.0003,49300.0
2012-10-09 10:30:00,70.9,70.95,70.89,70.93,43300.0,59.0003,59.0419,58.992,59.0253,43300.0
2012-10-09 10:35:00,70.92,70.93,70.83,70.87,42400.0,59.017,59.0253,58.9421,58.9754,42400.0
2012-10-09 10:40:00,70.86,70.88,70.79,70.81,26700.0,58.967,58.9837,58.9088,58.9254,26700.0
2012-10-09 10:45:00,70.81,70.84,70.62,70.65,59900.0,58.9254,58.9504,58.7673,58.7923,59900.0
2012-10-09 10:50:00,70.63,70.68,70.58,70.6,46000.0,58.7757,58.8173,58.734,58.7507,46000.0
2012-10-09 10:55:00,70.6,70.66,70.52,70.63,63500.0,58.7507,58.8006,58.6841,58.7757,63500.0
2012-10-09 11:00:00,70.61,70.61,70.45,70.55,77000.0,58.759,58.759,58.6259,58.7091,77000.0
2012-10-09 11:05:00,70.55,70.67,70.51,70.67,111700.0,58.7091,58.8089,58.6758,58.8089,111700.0
2012-10-09 11:10:00,70.67,70.68,70.57,70.6,39200.0,58.8089,58.8173,58.7257,58.7507,39200.0
2012-10-09 11:15:00,70.6,70.61,70.51,70.51,60700.0,58.7507,58.759,58.6758,58.6758,60700.0
2012-10-09 11:20:00,70.52,70.55,70.48,70.48,101700.0,58.6841,58.7091,58.6508,58.6508,101700.0
2012-10-09 11:25:00,70.48,70.48,70.44,70.45,39900.0,58.6508,58.6508,58.6175,58.6259,39900.0
2012-10-09 11:30:00,70.44,70.52,70.39,70.48,65900.0,58.6175,58.6841,58.5759,58.6508,65900.0
2012-10-09 11:35:00,70.46,70.48,70.44,70.44,28200.0,58.6342,58.6508,58.6175,58.6175,28200.0
2012-10-09 11:40:00,70.43,70.47,70.41,70.42,52500.0,58.6092,58.6425,58.5926,58.6009,52500.0
2012-10-09 11:45:00,70.43,70.45,70.36,70.42,34600.0,58.6092,58.6259,58.551,58.6009,34600.0
2012-10-09 11:50:00,70.42,70.46,70.39,70.41,39500.0,58.6009,58.6342,58.5759,58.5926,39500.0
2012-10-09 11:55:00,70.41,70.5,70.4,70.49,24300.0,58.5926,58.6675,58.5843,58.6591,24300.0
2012-10-09 12:00:00,70.49,70.56,70.48,70.52,20400.0,58.6591,58.7174,58.6508,58.6841,20400.0
2012-10-09 12:05:00,70.52,70.54,70.49,70.5,21700.0,58.6841,58.7008,58.6591,58.6675,21700.0
2012-10-09 12:10:00,70.51,70.56,70.47,70.53,39800.0,58.6758,58.7174,58.6425,58.6924,39800.0
2012-10-09 12:15:00,70.53,70.58,70.45,70.46,32500.0,58.6924,58.734,58.6259,58.6342,32500.0
2012-10-09 12:20:00,70.46,70.53,70.45,70.48,28800.0,58.6342,58.6924,58.6259,58.6508,28800.0
2012-10-09 12:25:00,70.49,70.57,70.49,70.53,19000.0,58.6591,58.7257,58.6591,58.6924,19000.0
2012-10-09 12:30:00,70.53,70.56,70.52,70.56,46100.0,58.6924,58.7174,58.6841,58.7174,46100.0
2012-10-09 12:35:00,70.55,70.66,70.55,70.66,39700.0,58.7091,58.8006,58.7091,58.8006,39700.0
2012-10-09 12:40:00,70.67,70.72,70.63,70.72,30900.0,58.8089,58.8505,58.7757,58.8505,30900.0
2012-10-09 12:45:00,70.72,70.73,70.65,70.7,34800.0,58.8505,58.8589,58.7923,58.8339,34800.0
2012-10-09 12:50:00,70.7,70.74,70.66,70.7,30700.0,58.8339,58.8672,58.8006,58.8339,30700.0
2012-10-09 12:55:00,70.7,70.77,70.7,70.76,32300.0,58.8339,58.8922,58.8339,58.8838,32300.0
2012-10-09 13:00:00,70.75,70.81,70.71,70.76,56700.0,58.8755,58.9254,58.8422,58.8838,56700.0
2012-10-09 13:05:00,70.76,70.81,70.74,70.77,36200.0,58.8838,58.9254,58.8672,58.8922,36200.0
2012-10-09 13:10:00,70.77,70.81,70.75,70.81,26700.0,58.8922,58.9254,58.8755,58.9254,26700.0
2012-10-09 13:15:00,70.8,70.81,70.73,70.79,28800.0,58.9171,58.9254,58.8589,58.9088,28800.0
2012-10-09 13:20:00,70.79,70.79,70.72,70.76,30500.0,58.9088,58.9088,58.8505,58.8838,30500.0
2012-10-09 13:25:00,70.76,70.8,70.74,70.76,19500.0,58.8838,58.9171,58.8672,58.8838,19500.0
2012-10-09 13:30:00,70.76,70.81,70.72,70.73,25700.0,58.8838,58.9254,58.8505,58.8589,25700.0
2012-10-09 13:35:00,70.74,70.79,70.68,70.69,29800.0,58.8672,58.9088,58.8173,58.8256,29800.0
2012-10-09 13:40:00,70.7,70.71,70.68,70.68,20300.0,58.8339,58.8422,58.8173,58.8173,20300.0
2012-10-09 13:45:00,70.69,70.69,70.63,70.64,18100.0,58.8256,58.8256,58.7757,58.784,18100.0
2012-10-09 13:50:00,70.64,70.67,70.6,70.61,17200.0,58.784,58.8089,58.7507,58.759,17200.0
2012-10-09 13:55:00,70.62,70.64,70.58,70.59,21000.0,58.7673,58.784,58.734,58.7424,21000.0
2012-10-09 14:00:00,70.59,70.62,70.59,70.62,43200.0,58.7424,58.7673,58.7424,58.7673,43200.0
2012-10-09 14:05:00,70.62,70.65,70.57,70.6,38600.0,58.7673,58.7923,58.7257,58.7507,38600.0
2012-10-09 14:10:00,70.59,70.62,70.57,70.61,31100.0,58.7424,58.7673,58.7257,58.759,31100.0
2012-10-09 14:15:00,70.61,70.61,70.51,70.59,43200.0,58.759,58.759,58.6758,58.7424,43200.0
2012-10-09 14:20:00,70.59,70.65,70.58,70.6,27800.0,58.7424,58.7923,58.734,58.7507,27800.0
2012-10-09 14:25:00,70.59,70.63,70.58,70.6,18700.0,58.7424,58.7757,58.734,58.7507,18700.0
2012-10-09 14:30:00,70.58,70.61,70.54,70.58,42700.0,58.734,58.759,58.7008,58.734,42700.0
2012-10-09 14:35:00,70.57,70.63,70.57,70.58,20000.0,58.7257,58.7757,58.7257,58.734,20000.0
2012-10-09 14:40:00,70.59,70.64,70.52,70.6,40500.0,58.7424,58.784,58.6841,58.7507,40500.0
2012-10-09 14:45:00,70.61,70.69,70.61,70.62,35200.0,58.759,58.8256,58.759,58.7673,35200.0
2012-10-09 14:50:00,70.62,70.67,70.58,70.65,29700.0,58.7673,58.8089,58.734,58.7923,29700.0
2012-10-09 14:55:00,70.66,70.69,70.63,70.67,20200.0,58.8006,58.8256,58.7757,58.8089,20200.0
2012-10-09 15:00:00,70.66,70.72,70.59,70.61,29700.0,58.8006,58.8505,58.7424,58.759,29700.0
2012-10-09 15:05:00,70.61,70.63,70.58,70.61,25500.0,58.759,58.7757,58.734,58.759,25500.0
2012-10-09 15:10:00,70.61,70.64,70.57,70.61,42800.0,58.759,58.784,58.7257,58.759,42800.0
2012-10-09 15:15:00,70.62,70.63,70.57,70.6,41000.0,58.7673,58.7757,58.7257,58.7507,41000.0
2012-10-09 15:20:00,70.59,70.61,70.54,70.59,34900.0,58.7424,58.759,58.7008,58.7424,34900.0
2012-10-09 15:25:00,70.58,70.6,70.55,70.59,26600.0,58.734,58.7507,58.7091,58.7424,26600.0
2012-10-09 15:30:00,70.58,70.59,70.54,70.59,43700.0,58.734,58.7424,58.7008,58.7424,43700.0
2012-10-09 15:35:00,70.59,70.61,70.55,70.55,40800.0,58.7424,58.759,58.7091,58.7091,40800.0
2012-10-09 15:40:00,70.55,70.66,70.55,70.59,49500.0,58.7091,58.8006,58.7091,58.7424,49500.0
2012-10-09 15:45:00,70.6,70.66,70.58,70.63,65600.0,58.7507,58.8006,58.734,58.7757,65600.0
2012-10-09 15:50:00,70.62,70.66,70.62,70.65,131400.0,58.7673,58.8006,58.7673,58.7923,131400.0
2012-10-09 15:55:00,70.65,70.67,70.64,70.65,179800.0,58.7923,58.8089,58.784,58.7923,179800.0
2012-10-10 09:30:00,70.8,71.3,70.8,71.3,149000.0,58.9171,59.3332,58.9171,59.3332,149000.0
2012-10-10 09:35:00,71.23,71.28,70.99,71.05,75000.0,59.2749,59.3166,59.0752,59.1252,75000.0
2012-10-10 09:40:00,71.03,71.04,70.79,71.02,63600.0,59.1085,59.1168,58.9088,59.1002,63600.0
2012-10-10 09:45:00,71.02,71.04,70.94,70.96,68300.0,59.1002,59.1168,59.0336,59.0503,68300.0
2012-10-10 09:50:00,70.95,70.99,70.8,70.82,40400.0,59.0419,59.0752,58.9171,58.9338,40400.0
2012-10-10 09:55:00,70.81,70.83,70.67,70.76,36900.0,58.9254,58.9421,58.8089,58.8838,36900.0
2012-10-10 10:00:00,70.79,70.84,70.75,70.81,43300.0,58.9088,58.9504,58.8755,58.9254,43300.0
2012-10-10 10:05:00,70.81,70.94,70.81,70.85,89900.0,58.9254,59.0336,58.9254,58.9587,89900.0
2012-10-10 10:10:00,70.85,70.91,70.77,70.82,56900.0,58.9587,59.0087,58.8922,58.9338,56900.0
2012-10-10 10:15:00,70.83,70.86,70.76,70.79,39700.0,58.9421,58.967,58.8838,58.9088,39700.0
2012-10-10 10:20:00,70.79,70.9,70.77,70.85,48700.0,58.9088,59.0003,58.8922,58.9587,48700.0
2012-10-10 10:25:00,70.84,70.89,70.78,70.85,29700.0,58.9504,58.992,58.9005,58.9587,29700.0
2012-10-10 10:30:00,70.85,70.85,70.75,70.78,26800.0,58.9587,58.9587,58.8755,58.9005,26800.0
2012-10-10 10:35:00,70.77,70.78,70.69,70.77,35000.0,58.8922,58.9005,58.8256,58.8922,35000.0
2012-10-10 10:40:00,70.77,70.79,70.73,70.73,32500.0,58.8922,58.9088,58.8589,58.8589,32500.0
2012-10-10 10:45:00,70.73,70.82,70.68,70.79,44800.0,58.8589,58.9338,58.8173,58.9088,44800.0
2012-10-10 10:50:00,70.79,70.84,70.76,70.78,36200.0,58.9088,58.9504,58.8838,58.9005,36200.0
2012-10-10 10:55:00,70.77,70.8,70.67,70.71,38400.0,58.8922,58.9171,58.8089,58.8422,38400.0
2012-10-10 11:00:00,70.71,70.75,70.68,70.72,53100.0,58.8422,58.8755,58.8173,58.8505,53100.0
2012-10-10 11:05:00,70.71,70.75,70.66,70.73,22700.0,58.8422,58.8755,58.8006,58.8589,22700.0
2012-10-10 11:10:00,70.74,70.76,70.66,70.66,29800.0,58.8672,58.8838,58.8006,58.8006,29800.0
2012-10-10 11:15:00,70.67,70.67,70.58,70.65,30400.0,58.8089,58.8089,58.734,58.7923,30400.0
2012-10-10 11:20:00,70.65,70.73,70.64,70.7,22600.0,58.7923,58.8589,58.784,58.8339,22600.0
2012-10-10 11:25:00,70.69,70.73,70.66,70.72,19300.0,58.8256,58.8589,58.8006,58.8505,19300.0
2012-10-10 11:30:00,70.72,70.72,70.61,70.62,40800.0,58.8505,58.8505,58.759,58.7673,40800.0
2012-10-10 11:35:00,70.62,70.67,70.6,70.63,39800.0,58.7673,58.8089,58.7507,58.7757,39800.0
2012-10-10 11:40:00,70.63,70.7,70.62,70.65,25000.0,58.7757,58.8339,58.7673,58.7923,25000.0
2012-10-10 11:45:00,70.65,70.67,70.63,70.64,13900.0,58.7923,58.8089,58.7757,58.784,13900.0
2012-10-10 11:50:00,70.63,70.65,70.53,70.54,54400.0,58.7757,58.7923,58.6924,58.7008,54400.0
2012-10-10 11:55:00,70.55,70.68,70.53,70.64,32800.0,58.7091,58.8173,58.6924,58.784,32800.0
2012-10-10 12:00:00,70.62,70.69,70.6,70.69,28300.0,58.7673,58.8256,58.7507,58.8256,28300.0
2012-10-10 12:05:00,70.7,70.7,70.63,70.68,15300.0,58.8339,58.8339,58.7757,58.8173,15300.0
2012-10-10 12:10:00,70.68,70.74,70.67,70.72,17000.0,58.8173,58.8672,58.8089,58.8505,17000.0
2012-10-10 12:15:00,70.7,70.73,70.62,70.62,21900.0,58.8339,58.8589,58.7673,58.7673,21900.0
2012-10-10 12:20:00,70.61,70.65,70.55,70.64,25000.0,58.759,58.7923,58.7091,58.784,25000.0
2012-10-10 12:25:00,70.62,70.64,70.55,70.64,30200.0,58.7673,58.784,58.7091,58.784,30200.0
2012-10-10 12:30:00,70.64,70.64,70.58,70.59,32000.0,58.784,58.784,58.734,58.7424,32000.0
2012-10-10 12:35:00,70.58,70.64,70.51,70.64,42200.0,58.734,58.784,58.6758,58.784,42200.0
2012-10-10 12:40:00,70.63,70.69,70.61,70.66,21800.0,58.7757,58.8256,58.759,58.8006,21800.0
2012-10-10 12:45:00,70.66,70.67,70.56,70.63,28800.0,58.8006,58.8089,58.7174,58.7757,28800.0
2012-10-10 12:50:00,70.63,70.69,70.61,70.65,28300.0,58.7757,58.8256,58.759,58.7923,28300.0
2012-10-10 12:55:00,70.64,70.65,70.56,70.61,32000.0,58.784,58.7923,58.7174,58.759,32000.0
2012-10-10 13:00:00,70.6,70.62,70.55,70.58,67800.0,58.7507,58.7673,58.7091,58.734,67800.0
2012-10-10 13:05:00,70.58,70.6,70.55,70.55,32600.0,58.734,58.7507,58.7091,58.7091,32600.0
2012-10-10 13:10:00,70.56,70.59,70.52,70.53,32100.0,58.7174,58.7424,58.6841,58.6924,32100.0
2012-10-10 13:15:00,70.54,70.6,70.51,70.55,75200.0,58.7008,58.7507,58.6758,58.7091,75200.0
2012-10-10 13:20:00,70.55,70.55,70.45,70.48,39100.0,58.7091,58.7091,58.6259,58.6508,39100.0
2012-10-10 13:25:00,70.48,70.48,70.43,70.44,36200.0,58.6508,58.6508,58.6092,58.6175,36200.0
2012-10-10 13:30:00,70.43,70.47,70.39,70.45,27000.0,58.6092,58.6425,58.5759,58.6259,27000.0
2012-10-10 13:35:00,70.45,70.45,70.38,70.39,16800.0,58.6259,58.6259,58.5676,58.5759,16800.0
2012-10-10 13:40:00,70.38,70.4,70.27,70.3,58800.0,58.5676,58.5843,58.4761,58.501,58800.0
2012-10-10 13:45:00,70.3,70.31,70.24,70.3,71000.0,58.501,58.5094,58.4511,58.501,71000.0
2012-10-10 13:50:00,70.31,70.31,70.24,70.27,28200.0,58.5094,58.5094,58.4511,58.4761,28200.0
2012-10-10 13:55:00,70.27,70.29,70.24,70.29,17200.0,58.4761,58.4927,58.4511,58.4927,17200.0
2012-10-10 14:00:00,70.29,70.42,70.29,70.34,56100.0,58.4927,58.6009,58.4927,58.5343,56100.0
2012-10-10 14:05:00,70.35,70.43,70.35,70.41,28700.0,58.5426,58.6092,58.5426,58.5926,28700.0
2012-10-10 14:10:00,70.4,70.41,70.34,70.38,36900.0,58.5843,58.5926,58.5343,58.5676,36900.0
2012-10-10 14:15:00,70.38,70.46,70.38,70.44,24500.0,58.5676,58.6342,58.5676,58.6175,24500.0
2012-10-10 14:20:00,70.45,70.47,70.38,70.4,38500.0,58.6259,58.6425,58.5676,58.5843,38500.0
2012-10-10 14:25:00,70.39,70.47,70.35,70.45,42400.0,58.5759,58.6425,58.5426,58.6259,42400.0
2012-10-10 14:30:00,70.44,70.55,70.4,70.46,33600.0,58.6175,58.7091,58.5843,58.6342,33600.0
2012-10-10 14:35:00,70.46,70.52,70.4,70.41,55400.0,58.6342,58.6841,58.5843,58.5926,55400.0
2012-10-10 14:40:00,70.41,70.44,70.38,70.42,32900.0,58.5926,58.6175,58.5676,58.6009,32900.0
2012-10-10 14:45:00,70.42,70.42,70.34,70.37,25800.0,58.6009,58.6009,58.5343,58.5593,25800.0
2012-10-10 14:50:00,70.38,70.42,70.35,70.37,29600.0,58.5676,58.6009,58.5426,58.5593,29600.0
2012-10-10 14:55:00,70.37,70.41,70.34,70.38,32900.0,58.5593,58.5926,58.5343,58.5676,32900.0
2012-10-10 15:00:00,70.38,70.47,70.38,70.46,49400.0,58.5676,58.6425,58.5676,58.6342,49400.0
2012-10-10 15:05:00,70.45,70.45,70.37,70.43,76600.0,58.6259,58.6259,58.5593,58.6092,76600.0
2012-10-10 15:10:00,70.44,70.47,70.41,70.45,50200.0,58.6175,58.6425,58.5926,58.6259,50200.0
2012-10-10 15:15:00,70.45,70.46,70.34,70.37,45200.0,58.6259,58.6342,58.5343,58.5593,45200.0
2012-10-10 15:20:00,70.38,70.39,70.31,70.34,45200.0,58.5676,58.5759,58.5094,58.5343,45200.0
2012-10-10 15:25:00,70.34,70.44,70.34,70.36,67800.0,58.5343,58.6175,58.5343,58.551,67800.0
2012-10-10 15:30:00,70.36,70.39,70.33,70.34,39500.0,58.551,58.5759,58.526,58.5343,39500.0
2012-10-10 15:35:00,70.34,70.4,70.3,70.38,55100.0,58.5343,58.5843,58.501,58.5676,55100.0
2012-10-10 15:40:00,70.37,70.38,70.32,70.35,42300.0,58.5593,58.5676,58.5177,58.5426,42300.0
2012-10-10 15:45:00,70.37,70.37,70.28,70.32,46400.0,58.5593,58.5593,58.4844,58.5177,46400.0
2012-10-10 15:50:00,70.31,70.31,70.23,70.28,106900.0,58.5094,58.5094,58.4428,58.4844,106900.0
2012-10-10 15:55:00,70.28,70.36,70.23,70.35,115400.0,58.4844,58.551,58.4428,58.5426,115400.0
2012-10-11 09:30:00,70.91,71.02,70.82,70.96,155300.0,59.0087,59.1002,58.9338,59.0503,155300.0
2012-10-11 09:35:00,70.96,71.18,70.96,71.15,140600.0,59.0503,59.2333,59.0503,59.2084,140600.0
2012-10-11 09:40:00,71.16,71.18,71.01,71.02,64000.0,59.2167,59.2333,59.0919,59.1002,64000.0
2012-10-11 09:45:00,71.03,71.06,70.92,70.94,59200.0,59.1085,59.1335,59.017,59.0336,59200.0
2012-10-11 09:50:00,70.94,71.05,70.92,71.01,53000.0,59.0336,59.1252,59.017,59.0919,53000.0
2012-10-11 09:55:00,71.01,71.1,70.95,70.99,59200.0,59.0919,59.1668,59.0419,59.0752,59200.0
2012-10-11 10:00:00,70.98,71.12,70.97,71.06,56200.0,59.0669,59.1834,59.0586,59.1335,56200.0
2012-10-11 10:05:00,71.06,71.11,70.97,71.11,36600.0,59.1335,59.1751,59.0586,59.1751,36600.0
2012-10-11 10:10:00,71.1,71.2,71.08,71.19,46100.0,59.1668,59.25,59.1501,59.2417,46100.0
2012-10-11 10:15:00,71.19,71.28,71.19,71.24,56200.0,59.2417,59.3166,59.2417,59.2833,56200.0
2012-10-11 10:20:00,71.26,71.36,71.23,71.34,78200.0,59.2999,59.3831,59.2749,59.3665,78200.0
2012-10-11 10:25:00,71.33,71.34,71.26,71.29,22800.0,59.3582,59.3665,59.2999,59.3249,22800.0
2012-10-11 10:30:00,71.3,71.3,71.18,71.19,29400.0,59.3332,59.3332,59.2333,59.2417,29400.0
2012-10-11 10:35:00,71.2,71.28,71.19,71.27,36800.0,59.25,59.3166,59.2417,59.3082,36800.0
2012-10-11 10:40:00,71.28,71.48,71.27,71.48,70800.0,59.3166,59.483,59.3082,59.483,70800.0
2012-10-11 10:45:00,71.49,71.52,71.46,71.46,59100.0,59.4913,59.5163,59.4663,59.4663,59100.0
2012-10-11 10:50:00,71.46,71.53,71.46,71.5,48000.0,59.4663,59.5246,59.4663,59.4996,48000.0
2012-10-11 10:55:00,71.5,71.53,71.47,71.5,40000.0,59.4996,59.5246,59.4747,59.4996,40000.0
2012-10-11 11:00:00,71.5,71.55,71.47,71.49,50800.0,59.4996,59.5412,59.4747,59.4913,50800.0
2012-10-11 11:05:00,71.49,71.51,71.4,71.4,48400.0,59.4913,59.508,59.4164,59.4164,48400.0
2012-10-11 11:10:00,71.41,71.44,71.39,71.41,27000.0,59.4247,59.4497,59.4081,59.4247,27000.0
2012-10-11 11:15:00,71.42,71.42,71.31,71.33,42500.0,59.4331,59.4331,59.3415,59.3582,42500.0
2012-10-11 11:20:00,71.33,71.41,71.33,71.36,25100.0,59.3582,59.4247,59.3582,59.3831,25100.0
2012-10-11 11:25:00,71.37,71.44,71.35,71.42,66000.0,59.3915,59.4497,59.3748,59.4331,66000.0
2012-10-11 11:30:00,71.42,71.42,71.37,71.4,30500.0,59.4331,59.4331,59.3915,59.4164,30500.0
2012-10-11 11:35:00,71.41,71.45,71.37,71.4,28700.0,59.4247,59.458,59.3915,59.4164,28700.0
2012-10-11 11:40:00,71.39,71.39,71.3,71.32,38600.0,59.4081,59.4081,59.3332,59.3498,38600.0
2012-10-11 11:45:00,71.33,71.38,71.32,71.38,30000.0,59.3582,59.3998,59.3498,59.3998,30000.0
2012-10-11 11:50:00,71.38,71.39,71.28,71.29,29500.0,59.3998,59.4081,59.3166,59.3249,29500.0
2012-10-11 11:55:00,71.29,71.38,71.29,71.35,24300.0,59.3249,59.3998,59.3249,59.3748,24300.0
2012-10-11 12:00:00,71.36,71.37,71.28,71.33,33200.0,59.3831,59.3915,59.3166,59.3582,33200.0
2012-10-11 12:05:00,71.33,71.37,71.31,71.33,16300.0,59.3582,59.3915,59.3415,59.3582,16300.0
2012-10-11 12:10:00,71.34,71.38,71.3,71.37,33400.0,59.3665,59.3998,59.3332,59.3915,33400.0
2012-10-11 12:15:00,71.36,71.38,71.34,71.35,17800.0,59.3831,59.3998,59.3665,59.3748,17800.0
2012-10-11 12:20:00,71.35,71.36,71.31,71.33,9200.0,59.3748,59.3831,59.3415,59.3582,9200.0
2012-10-11 12:25:00,71.33,71.34,71.31,71.33,11300.0,59.3582,59.3665,59.3415,59.3582,11300.0
2012-10-11 12:30:00,71.33,71.35,71.3,71.32,27400.0,59.3582,59.3748,59.3332,59.3498,27400.0
2012-10-11 12:35:00,71.31,71.35,71.31,71.32,15000.0,59.3415,59.3748,59.3415,59.3498,15000.0
2012-10-11 12:40:00,71.33,71.33,71.25,71.26,29800.0,59.3582,59.3582,59.2916,59.2999,29800.0
2012-10-11 12:45:00,71.26,71.31,71.21,71.29,37700.0,59.2999,59.3415,59.2583,59.3249,37700.0
2012-10-11 12:50:00,71.3,71.35,71.3,71.35,16500.0,59.3332,59.3748,59.3332,59.3748,16500.0
2012-10-11 12:55:00,71.34,71.34,71.22,71.22,24700.0,59.3665,59.3665,59.2666,59.2666,24700.0
2012-10-11 13:00:00,71.21,71.33,71.18,71.3,36500.0,59.2583,59.3582,59.2333,59.3332,36500.0
2012-10-11 13:05:00,71.3,71.32,71.28,71.32,10400.0,59.3332,59.3498,59.3166,59.3498,10400.0
2012-10-11 13:10:00,71.32,71.33,71.27,71.29,12000.0,59.3498,59.3582,59.3082,59.3249,12000.0
2012-10-11 13:15:00,71.28,71.31,71.27,71.28,15800.0,59.3166,59.3415,59.3082,59.3166,15800.0
2012-10-11 13:20:00,71.26,71.28,71.22,71.24,41700.0,59.2999,59.3166,59.2666,59.2833,41700.0
2012-10-11 13:25:00,71.24,71.26,71.19,71.19,46200.0,59.2833,59.2999,59.2417,59.2417,46200.0
2012-10-11 13:30:00,71.19,71.2,71.11,71.14,38900.0,59.2417,59.25,59.1751,59.2001,38900.0
2012-10-11 13:35:00,71.16,71.16,71.08,71.09,32000.0,59.2167,59.2167,59.1501,59.1584,32000.0
2012-10-11 13:40:00,71.09,71.1,70.99,71.0,59300.0,59.1584,59.1668,59.0752,59.0836,59300.0
2012-10-11 13:45:00,71.0,71.11,71.0,71.02,25800.0,59.0836,59.1751,59.0836,59.1002,25800.0
2012-10-11 13:50:00,71.02,71.03,70.9,70.97,39200.0,59.1002,59.1085,59.0003,59.0586,39200.0
2012-10-11 13:55:00,70.96,71.02,70.95,70.98,16500.0,59.0503,59.1002,59.0419,59.0669,16500.0
2012-10-11 14:00:00,70.97,71.02,70.97,71.0,22900.0,59.0586,59.1002,59.0586,59.0836,22900.0
2012-10-11 14:05:00,71.0,71.02,70.92,70.95,16200.0,59.0836,59.1002,59.017,59.0419,16200.0
2012-10-11 14:10:00,70.94,71.04,70.93,71.02,35700.0,59.0336,59.1168,59.0253,59.1002,35700.0
2012-10-11 14:15:00,71.0,71.09,71.0,71.06,20700.0,59.0836,59.1584,59.0836,59.1335,20700.0
2012-10-11 14:20:00,71.06,71.07,71.01,71.05,26100.0,59.1335,59.1418,59.0919,59.1252,26100.0
2012-10-11 14:25:00,71.06,71.08,71.03,71.03,28300.0,59.1335,59.1501,59.1085,59.1085,28300.0
2012-10-11 14:30:00,71.02,71.04,70.97,70.98,26900.0,59.1002,59.1168,59.0586,59.0669,26900.0
2012-10-11 14:35:00,70.99,70.99,70.91,70.93,20700.0,59.0752,59.0752,59.0087,59.0253,20700.0
2012-10-11 14:40:00,70.93,70.93,70.85,70.85,20800.0,59.0253,59.0253,58.9587,58.9587,20800.0
2012-10-11 14:45:00,70.86,70.88,70.85,70.85,32500.0,58.967,58.9837,58.9587,58.9587,32500.0
2012-10-11 14:50:00,70.86,70.94,70.86,70.88,29800.0,58.967,59.0336,58.967,58.9837,29800.0
2012-10-11 14:55:00,70.87,70.9,70.86,70.87,14900.0,58.9754,59.0003,58.967,58.9754,14900.0
2012-10-11 15:00:00,70.87,70.91,70.86,70.9,20300.0,58.9754,59.0087,58.967,59.0003,20300.0
2012-10-11 15:05:00,70.9,70.91,70.84,70.86,21800.0,59.0003,59.0087,58.9504,58.967,21800.0
2012-10-11 15:10:00,70.87,70.99,70.87,70.96,28400.0,58.9754,59.0752,58.9754,59.0503,28400.0
2012-10-11 15:15:00,70.96,70.98,70.92,70.94,25300.0,59.0503,59.0669,59.017,59.0336,25300.0
2012-10-11 15:20:00,70.95,71.0,70.92,70.99,26000.0,59.0419,59.0836,59.017,59.0752,26000.0
2012-10-11 15:25:00,70.98,71.04,70.96,71.03,20000.0,59.0669,59.1168,59.0503,59.1085,20000.0
2012-10-11 15:30:00,71.03,71.03,70.93,70.94,37000.0,59.1085,59.1085,59.0253,59.0336,37000.0
2012-10-11 15:35:00,70.93,70.98,70.93,70.95,51700.0,59.0253,59.0669,59.0253,59.0419,51700.0
2012-10-11 15:40:00,70.95,71.0,70.94,70.96,35100.0,59.0419,59.0836,59.0336,59.0503,35100.0
2012-10-11 15:45:00,70.96,70.97,70.88,70.9,42300.0,59.0503,59.0586,58.9837,59.0003,42300.0
2012-10-11 15:50:00,70.9,70.93,70.86,70.89,45700.0,59.0003,59.0253,58.967,58.992,45700.0
2012-10-11 15:55:00,70.88,70.9,70.8,70.84,141400.0,58.9837,59.0003,58.9171,58.9504,141400.0
2012-10-12 09:30:00,71.08,71.4,71.0,71.34,80100.0,59.1501,59.4164,59.0836,59.3665,80100.0
2012-10-12 09:35:00,71.33,71.43,71.28,71.4,42600.0,59.3582,59.4414,59.3166,59.4164,42600.0
2012-10-12 09:40:00,71.38,71.42,71.34,71.36,44100.0,59.3998,59.4331,59.3665,59.3831,44100.0
2012-10-12 09:45:00,71.38,71.56,71.37,71.54,67800.0,59.3998,59.5496,59.3915,59.5329,67800.0
2012-10-12 09:50:00,71.54,71.75,71.52,71.74,79300.0,59.5329,59.7077,59.5163,59.6994,79300.0
2012-10-12 09:55:00,71.72,71.93,71.68,71.93,103000.0,59.6827,59.8575,59.6494,59.8575,103000.0
2012-10-12 10:00:00,71.93,72.24,71.93,72.04,236100.0,59.8575,60.1154,59.8575,59.949,236100.0
2012-10-12 10:05:00,72.03,72.12,72.01,72.05,106700.0,59.9407,60.0156,59.924,59.9573,106700.0
2012-10-12 10:10:00,72.05,72.06,71.84,71.97,67700.0,59.9573,59.9656,59.7826,59.8907,67700.0
2012-10-12 10:15:00,71.98,72.0,71.88,71.89,64400.0,59.8991,59.9157,59.8159,59.8242,64400.0
2012-10-12 10:20:00,71.89,71.92,71.84,71.9,55400.0,59.8242,59.8491,59.7826,59.8325,55400.0
2012-10-12 10:25:00,71.91,71.95,71.8,71.87,68300.0,59.8408,59.8741,59.7493,59.8075,68300.0
2012-10-12 10:30:00,71.89,71.89,71.81,71.84,25100.0,59.8242,59.8242,59.7576,59.7826,25100.0
2012-10-12 10:35:00,71.84,71.86,71.82,71.85,34800.0,59.7826,59.7992,59.7659,59.7909,34800.0
2012-10-12 10:40:00,71.84,71.92,71.83,71.84,66300.0,59.7826,59.8491,59.7742,59.7826,66300.0
2012-10-12 10:45:00,71.84,71.86,71.78,71.82,127300.0,59.7826,59.7992,59.7326,59.7659,127300.0
2012-10-12 10:50:00,71.82,71.88,71.8,71.85,40600.0,59.7659,59.8159,59.7493,59.7909,40600.0
2012-10-12 10:55:00,71.85,71.88,71.81,71.81,28900.0,59.7909,59.8159,59.7576,59.7576,28900.0
2012-10-12 11:00:00,71.82,71.84,71.8,71.82,41100.0,59.7659,59.7826,59.7493,59.7659,41100.0
2012-10-12 11:05:00,71.82,71.87,71.82,71.83,42600.0,59.7659,59.8075,59.7659,59.7742,42600.0
2012-10-12 11:10:00,71.83,71.84,71.76,71.77,124600.0,59.7742,59.7826,59.716,59.7243,124600.0
2012-10-12 11:15:00,71.77,71.84,71.77,71.81,58300.0,59.7243,59.7826,59.7243,59.7576,58300.0
2012-10-12 11:20:00,71.81,71.85,71.8,71.81,54000.0,59.7576,59.7909,59.7493,59.7576,54000.0
2012-10-12 11:25:00,71.81,71.84,71.69,71.69,67600.0,59.7576,59.7826,59.6577,59.6577,67600.0
2012-10-12 11:30:00,71.68,71.68,71.49,71.62,100300.0,59.6494,59.6494,59.4913,59.5995,100300.0
2012-10-12 11:35:00,71.62,71.65,71.59,71.62,60800.0,59.5995,59.6245,59.5745,59.5995,60800.0
2012-10-12 11:40:00,71.63,71.65,71.49,71.54,42700.0,59.6078,59.6245,59.4913,59.5329,42700.0
2012-10-12 11:45:00,71.52,71.64,71.52,71.62,33000.0,59.5163,59.6161,59.5163,59.5995,33000.0
2012-10-12 11:50:00,71.61,71.73,71.59,71.66,60600.0,59.5912,59.691,59.5745,59.6328,60600.0
2012-10-12 11:55:00,71.66,71.68,71.56,71.6,18200.0,59.6328,59.6494,59.5496,59.5828,18200.0
2012-10-12 12:00:00,71.59,71.6,71.55,71.58,16600.0,59.5745,59.5828,59.5412,59.5662,16600.0
2012-10-12 12:05:00,71.57,71.64,71.56,71.6,22100.0,59.5579,59.6161,59.5496,59.5828,22100.0
2012-10-12 12:10:00,71.59,71.61,71.55,71.59,24300.0,59.5745,59.5912,59.5412,59.5745,24300.0
2012-10-12 12:15:00,71.59,71.61,71.56,71.6,17200.0,59.5745,59.5912,59.5496,59.5828,17200.0
2012-10-12 12:20:00,71.6,71.62,71.52,71.57,19800.0,59.5828,59.5995,59.5163,59.5579,19800.0
2012-10-12 12:25:00,71.57,71.61,71.56,71.59,16700.0,59.5579,59.5912,59.5496,59.5745,16700.0
2012-10-12 12:30:00,71.58,71.63,71.56,71.59,13300.0,59.5662,59.6078,59.5496,59.5745,13300.0
2012-10-12 12:35:00,71.59,71.63,71.58,71.63,18200.0,59.5745,59.6078,59.5662,59.6078,18200.0
2012-10-12 12:40:00,71.63,71.63,71.59,71.61,33700.0,59.6078,59.6078,59.5745,59.5912,33700.0
2012-10-12 12:45:00,71.61,71.64,71.59,71.64,31000.0,59.5912,59.6161,59.5745,59.6161,31000.0
2012-10-12 12:50:00,71.65,71.66,71.62,71.62,11400.0,59.6245,59.6328,59.5995,59.5995,11400.0
2012-10-12 12:55:00,71.63,71.66,71.63,71.65,15500.0,59.6078,59.6328,59.6078,59.6245,15500.0
2012-10-12 13:00:00,71.65,71.66,71.6,71.61,15300.0,59.6245,59.6328,59.5828,59.5912,15300.0
2012-10-12 13:05:00,71.62,71.67,71.61,71.62,29600.0,59.5995,59.6411,59.5912,59.5995,29600.0
2012-10-12 13:10:00,71.63,71.63,71.59,71.61,25800.0,59.6078,59.6078,59.5745,59.5912,25800.0
2012-10-12 13:15:00,71.6,71.66,71.59,71.62,19500.0,59.5828,59.6328,59.5745,59.5995,19500.0
2012-10-12 13:20:00,71.63,71.63,71.54,71.56,14300.0,59.6078,59.6078,59.5329,59.5496,14300.0
2012-10-12 13:25:00,71.55,71.55,71.49,71.52,16100.0,59.5412,59.5412,59.4913,59.5163,16100.0
2012-10-12 13:30:00,71.51,71.52,71.49,71.51,15200.0,59.508,59.5163,59.4913,59.508,15200.0
2012-10-12 13:35:00,71.51,71.51,71.44,71.5,35500.0,59.508,59.508,59.4497,59.4996,35500.0
2012-10-12 13:40:00,71.5,71.54,71.48,71.53,28300.0,59.4996,59.5329,59.483,59.5246,28300.0
2012-10-12 13:45:00,71.53,71.55,71.49,71.55,21900.0,59.5246,59.5412,59.4913,59.5412,21900.0
2012-10-12 13:50:00,71.55,71.58,71.53,71.55,11400.0,59.5412,59.5662,59.5246,59.5412,11400.0
2012-10-12 13:55:00,71.57,71.69,71.56,71.65,31300.0,59.5579,59.6577,59.5496,59.6245,31300.0
2012-10-12 14:00:00,71.66,71.66,71.54,71.58,28600.0,59.6328,59.6328,59.5329,59.5662,28600.0
2012-10-12 14:05:00,71.58,71.61,71.52,71.61,19800.0,59.5662,59.5912,59.5163,59.5912,19800.0
2012-10-12 14:10:00,71.6,71.62,71.57,71.6,11900.0,59.5828,59.5995,59.5579,59.5828,11900.0
2012-10-12 14:15:00,71.58,71.64,71.57,71.63,18000.0,59.5662,59.6161,59.5579,59.6078,18000.0
2012-10-12 14:20:00,71.63,71.76,71.63,71.7,24200.0,59.6078,59.716,59.6078,59.6661,24200.0
2012-10-12 14:25:00,71.7,71.77,71.69,71.76,34800.0,59.6661,59.7243,59.6577,59.716,34800.0
2012-10-12 14:30:00,71.76,71.76,71.71,71.71,29400.0,59.716,59.716,59.6744,59.6744,29400.0
2012-10-12 14:35:00,71.71,71.73,71.68,71.71,18600.0,59.6744,59.691,59.6494,59.6744,18600.0
2012-10-12 14:40:00,71.7,71.71,71.63,71.63,37100.0,59.6661,59.6744,59.6078,59.6078,37100.0
2012-10-12 14:45:00,71.64,71.66,71.59,71.66,28800.0,59.6161,59.6328,59.5745,59.6328,28800.0
2012-10-12 14:50:00,71.65,71.75,71.63,71.66,19300.0,59.6245,59.7077,59.6078,59.6328,19300.0
2012-10-12 14:55:00,71.66,71.68,71.65,71.68,24300.0,59.6328,59.6494,59.6245,59.6494,24300.0
2012-10-12 15:00:00,71.68,71.7,71.65,71.69,52000.0,59.6494,59.6661,59.6245,59.6577,52000.0
2012-10-12 15:05:00,71.69,71.79,71.67,71.78,64600.0,59.6577,59.741,59.6411,59.7326,64600.0
2012-10-12 15:10:00,71.76,71.83,71.72,71.83,55500.0,59.716,59.7742,59.6827,59.7742,55500.0
2012-10-12 15:15:00,71.82,71.9,71.82,71.88,63700.0,59.7659,59.8325,59.7659,59.8159,63700.0
2012-10-12 15:20:00,71.88,71.9,71.86,71.89,52400.0,59.8159,59.8325,59.7992,59.8242,52400.0
2012-10-12 15:25:00,71.88,71.91,71.85,71.91,46400.0,59.8159,59.8408,59.7909,59.8408,46400.0
2012-10-12 15:30:00,71.91,71.92,71.85,71.89,94600.0,59.8408,59.8491,59.7909,59.8242,94600.0
2012-10-12 15:35:00,71.88,71.92,71.87,71.9,93200.0,59.8159,59.8491,59.8075,59.8325,93200.0
2012-10-12 15:40:00,71.9,71.91,71.85,71.88,72900.0,59.8325,59.8408,59.7909,59.8159,72900.0
2012-10-12 15:45:00,71.88,71.92,71.79,71.8,155000.0,59.8159,59.8491,59.741,59.7493,155000.0
2012-10-12 15:50:00,71.81,71.91,71.8,71.88,105900.0,59.7576,59.8408,59.7493,59.8159,105900.0
2012-10-12 15:55:00,71.88,71.89,71.83,71.84,184400.0,59.8159,59.8242,59.7742,59.7826,184400.0
2012-10-15 09:30:00,71.85,72.25,71.68,72.2,106500.0,59.7909,60.1238,59.6494,60.0821,106500.0
2012-10-15 09:35:00,72.2,72.2,72.0,72.04,34400.0,60.0821,60.0821,59.9157,59.949,34400.0
2012-10-15 09:40:00,72.03,72.07,71.92,72.03,58700.0,59.9407,59.974,59.8491,59.9407,58700.0
2012-10-15 09:45:00,72.03,72.09,71.89,71.99,53100.0,59.9407,59.9906,59.8242,59.9074,53100.0
2012-10-15 09:50:00,72.0,72.08,71.99,72.03,79200.0,59.9157,59.9823,59.9074,59.9407,79200.0
2012-10-15 09:55:00,72.04,72.07,71.99,72.01,62700.0,59.949,59.974,59.9074,59.924,62700.0
2012-10-15 10:00:00,72.01,72.05,71.93,72.03,68700.0,59.924,59.9573,59.8575,59.9407,68700.0
2012-10-15 10:05:00,72.01,72.03,71.97,72.01,56500.0,59.924,59.9407,59.8907,59.924,56500.0
2012-10-15 10:10:00,72.0,72.02,71.86,71.93,36800.0,59.9157,59.9324,59.7992,59.8575,36800.0
2012-10-15 10:15:00,71.94,71.99,71.92,71.96,74700.0,59.8658,59.9074,59.8491,59.8824,74700.0
2012-10-15 10:20:00,71.96,72.01,71.91,72.0,42400.0,59.8824,59.924,59.8408,59.9157,42400.0
2012-10-15 10:25:00,72.0,72.07,71.99,72.02,63100.0,59.9157,59.974,59.9074,59.9324,63100.0
2012-10-15 10:30:00,72.01,72.08,72.0,72.04,58100.0,59.924,59.9823,59.9157,59.949,58100.0
2012-10-15 10:35:00,72.02,72.03,71.91,71.95,43700.0,59.9324,59.9407,59.8408,59.8741,43700.0
2012-10-15 10:40:00,71.95,72.07,71.95,72.05,59900.0,59.8741,59.974,59.8741,59.9573,59900.0
2012-10-15 10:45:00,72.05,72.06,71.99,72.01,63600.0,59.9573,59.9656,59.9074,59.924,63600.0
2012-10-15 10:50:00,72.02,72.03,71.95,72.01,62300.0,59.9324,59.9407,59.8741,59.924,62300.0
2012-10-15 10:55:00,72.02,72.03,71.93,71.96,54300.0,59.9324,59.9407,59.8575,59.8824,54300.0
2012-10-15 11:00:00,71.96,71.96,71.92,71.93,40500.0,59.8824,59.8824,59.8491,59.8575,40500.0
2012-10-15 11:05:00,71.93,71.97,71.93,71.96,27100.0,59.8575,59.8907,59.8575,59.8824,27100.0
2012-10-15 11:10:00,71.97,72.0,71.94,71.98,31700.0,59.8907,59.9157,59.8658,59.8991,31700.0
2012-10-15 11:15:00,71.97,71.97,71.85,71.89,28200.0,59.8907,59.8907,59.7909,59.8242,28200.0
2012-10-15 11:20:00,71.9,71.93,71.88,71.9,14000.0,59.8325,59.8575,59.8159,59.8325,14000.0
2012-10-15 11:25:00,71.9,71.93,71.86,71.89,51400.0,59.8325,59.8575,59.7992,59.8242,51400.0
2012-10-15 11:30:00,71.9,71.92,71.87,71.92,25900.0,59.8325,59.8491,59.8075,59.8491,25900.0
2012-10-15 11:35:00,71.92,71.96,71.89,71.95,42300.0,59.8491,59.8824,59.8242,59.8741,42300.0
2012-10-15 11:40:00,71.96,72.03,71.95,72.0,68300.0,59.8824,59.9407,59.8741,59.9157,68300.0
2012-10-15 11:45:00,72.02,72.07,72.0,72.07,73600.0,59.9324,59.974,59.9157,59.974,73600.0
2012-10-15 11:50:00,72.06,72.08,72.04,72.06,68900.0,59.9656,59.9823,59.949,59.9656,68900.0
2012-10-15 11:55:00,72.06,72.08,72.04,72.08,24900.0,59.9656,59.9823,59.949,59.9823,24900.0
2012-10-15 12:00:00,72.07,72.1,72.06,72.08,31800.0,59.974,59.9989,59.9656,59.9823,31800.0
2012-10-15 12:05:00,72.08,72.08,72.04,72.08,44700.0,59.9823,59.9823,59.949,59.9823,44700.0
2012-10-15 12:10:00,72.07,72.09,72.03,72.07,33700.0,59.974,59.9906,59.9407,59.974,33700.0
2012-10-15 12:15:00,72.08,72.13,72.07,72.11,39100.0,59.9823,60.0239,59.974,60.0073,39100.0
2012-10-15 12:20:00,72.11,72.14,72.09,72.1,19600.0,60.0073,60.0322,59.9906,59.9989,19600.0
2012-10-15 12:25:00,72.09,72.17,72.08,72.16,42500.0,59.9906,60.0572,59.9823,60.0489,42500.0
2012-10-15 12:30:00,72.15,72.17,72.07,72.13,73400.0,60.0405,60.0572,59.974,60.0239,73400.0
2012-10-15 12:35:00,72.13,72.18,72.12,72.18,31200.0,60.0239,60.0655,60.0156,60.0655,31200.0
2012-10-15 12:40:00,72.18,72.2,72.16,72.16,20400.0,60.0655,60.0821,60.0489,60.0489,20400.0
2012-10-15 12:45:00,72.16,72.19,72.14,72.18,36200.0,60.0489,60.0738,60.0322,60.0655,36200.0
2012-10-15 12:50:00,72.18,72.19,72.13,72.15,26400.0,60.0655,60.0738,60.0239,60.0405,26400.0
2012-10-15 12:55:00,72.14,72.18,72.14,72.18,30800.0,60.0322,60.0655,60.0322,60.0655,30800.0
2012-10-15 13:00:00,72.16,72.2,72.16,72.2,25900.0,60.0489,60.0821,60.0489,60.0821,25900.0
2012-10-15 13:05:00,72.2,72.23,72.19,72.22,26400.0,60.0821,60.1071,60.0738,60.0988,26400.0
2012-10-15 13:10:00,72.24,72.25,72.18,72.19,27000.0,60.1154,60.1238,60.0655,60.0738,27000.0
2012-10-15 13:15:00,72.19,72.19,72.11,72.11,13700.0,60.0738,60.0738,60.0073,60.0073,13700.0
2012-10-15 13:20:00,72.11,72.13,72.08,72.08,26200.0,60.0073,60.0239,59.9823,59.9823,26200.0
2012-10-15 13:25:00,72.1,72.12,72.07,72.09,19100.0,59.9989,60.0156,59.974,59.9906,19100.0
2012-10-15 13:30:00,72.1,72.15,72.1,72.1,25400.0,59.9989,60.0405,59.9989,59.9989,25400.0
2012-10-15 13:35:00,72.11,72.14,72.09,72.14,32600.0,60.0073,60.0322,59.9906,60.0322,32600.0
2012-10-15 13:40:00,72.13,72.17,72.13,72.15,16600.0,60.0239,60.0572,60.0239,60.0405,16600.0
2012-10-15 13:45:00,72.15,72.22,72.15,72.21,25900.0,60.0405,60.0988,60.0405,60.0905,25900.0
2012-10-15 13:50:00,72.21,72.24,72.18,72.18,29700.0,60.0905,60.1154,60.0655,60.0655,29700.0
2012-10-15 13:55:00,72.19,72.2,72.14,72.14,25200.0,60.0738,60.0821,60.0322,60.0322,25200.0
2012-10-15 14:00:00,72.15,72.16,72.13,72.13,29900.0,60.0405,60.0489,60.0239,60.0239,29900.0
2012-10-15 14:05:00,72.14,72.19,72.12,72.17,36900.0,60.0322,60.0738,60.0156,60.0572,36900.0
2012-10-15 14:10:00,72.18,72.18,72.14,72.16,23200.0,60.0655,60.0655,60.0322,60.0489,23200.0
2012-10-15 14:15:00,72.17,72.17,72.12,72.15,19200.0,60.0572,60.0572,60.0156,60.0405,19200.0
2012-10-15 14:20:00,72.13,72.16,72.11,72.15,21500.0,60.0239,60.0489,60.0073,60.0405,21500.0
2012-10-15 14:25:00,72.14,72.16,72.1,72.11,24900.0,60.0322,60.0489,59.9989,60.0073,24900.0
2012-10-15 14:30:00,72.11,72.14,72.08,72.13,42300.0,60.0073,60.0322,59.9823,60.0239,42300.0
2012-10-15 14:35:00,72.13,72.17,72.09,72.12,23400.0,60.0239,60.0572,59.9906,60.0156,23400.0
2012-10-15 14:40:00,72.11,72.13,72.09,72.11,63700.0,60.0073,60.0239,59.9906,60.0073,63700.0
2012-10-15 14:45:00,72.11,72.13,72.1,72.1,24000.0,60.0073,60.0239,59.9989,59.9989,24000.0
2012-10-15 14:50:00,72.1,72.16,72.1,72.16,30400.0,59.9989,60.0489,59.9989,60.0489,30400.0
2012-10-15 14:55:00,72.16,72.19,72.12,72.12,31900.0,60.0489,60.0738,60.0156,60.0156,31900.0
2012-10-15 15:00:00,72.13,72.16,72.09,72.1,29200.0,60.0239,60.0489,59.9906,59.9989,29200.0
2012-10-15 15:05:00,72.1,72.13,72.09,72.11,26800.0,59.9989,60.0239,59.9906,60.0073,26800.0
2012-10-15 15:10:00,72.1,72.19,72.09,72.1,41900.0,59.9989,60.0738,59.9906,59.9989,41900.0
2012-10-15 15:15:00,72.1,72.17,72.09,72.14,48800.0,59.9989,60.0572,59.9906,60.0322,48800.0
2012-10-15 15:20:00,72.13,72.14,72.1,72.12,28700.0,60.0239,60.0322,59.9989,60.0156,28700.0
2012-10-15 15:25:00,72.13,72.14,72.08,72.14,53300.0,60.0239,60.0322,59.9823,60.0322,53300.0
2012-10-15 15:30:00,72.14,72.17,72.1,72.13,45500.0,60.0322,60.0572,59.9989,60.0239,45500.0
2012-10-15 15:35:00,72.11,72.14,72.1,72.12,32300.0,60.0073,60.0322,59.9989,60.0156,32300.0
2012-10-15 15:40:00,72.12,72.15,72.1,72.15,56400.0,60.0156,60.0405,59.9989,60.0405,56400.0
2012-10-15 15:45:00,72.15,72.2,72.09,72.14,94200.0,60.0405,60.0821,59.9906,60.0322,94200.0
2012-10-15 15:50:00,72.14,72.21,72.14,72.2,133600.0,60.0322,60.0905,60.0322,60.0821,133600.0
2012-10-15 15:55:00,72.21,72.28,72.18,72.25,234700.0,60.0905,60.1487,60.0655,60.1238,234700.0
2012-10-16 09:30:00,72.81,72.81,72.5,72.7,137200.0,60.5898,60.5898,60.3318,60.4982,137200.0
2012-10-16 09:35:00,72.7,72.85,72.7,72.78,72800.0,60.4982,60.6231,60.4982,60.5648,72800.0
2012-10-16 09:40:00,72.78,72.83,72.65,72.81,57600.0,60.5648,60.6064,60.4566,60.5898,57600.0
2012-10-16 09:45:00,72.83,72.84,72.75,72.83,72300.0,60.6064,60.6147,60.5398,60.6064,72300.0
2012-10-16 09:50:00,72.84,72.95,72.84,72.92,88800.0,60.6147,60.7063,60.6147,60.6813,88800.0
2012-10-16 09:55:00,72.93,72.96,72.88,72.92,51400.0,60.6896,60.7146,60.648,60.6813,51400.0
2012-10-16 10:00:00,72.91,72.93,72.85,72.85,35900.0,60.673,60.6896,60.6231,60.6231,35900.0
2012-10-16 10:05:00,72.87,72.95,72.86,72.92,43500.0,60.6397,60.7063,60.6314,60.6813,43500.0
2012-10-16 10:10:00,72.92,72.96,72.89,72.93,107300.0,60.6813,60.7146,60.6563,60.6896,107300.0
2012-10-16 10:15:00,72.94,72.95,72.9,72.91,72500.0,60.6979,60.7063,60.6647,60.673,72500.0
2012-10-16 10:20:00,72.9,72.93,72.89,72.92,82800.0,60.6647,60.6896,60.6563,60.6813,82800.0
2012-10-16 10:25:00,72.92,72.97,72.88,72.95,53900.0,60.6813,60.7229,60.648,60.7063,53900.0
2012-10-16 10:30:00,72.95,73.0,72.92,72.99,46000.0,60.7063,60.7479,60.6813,60.7396,46000.0
2012-10-16 10:35:00,72.99,73.04,72.97,73.03,98900.0,60.7396,60.7812,60.7229,60.7728,98900.0
2012-10-16 10:40:00,73.02,73.04,73.0,73.02,39300.0,60.7645,60.7812,60.7479,60.7645,39300.0
2012-10-16 10:45:00,73.01,73.05,73.01,73.04,51400.0,60.7562,60.7895,60.7562,60.7812,51400.0
2012-10-16 10:50:00,73.03,73.09,72.96,73.05,222700.0,60.7728,60.8228,60.7146,60.7895,222700.0
2012-10-16 10:55:00,73.07,73.09,73.01,73.03,39800.0,60.8061,60.8228,60.7562,60.7728,39800.0
2012-10-16 11:00:00,73.03,73.09,73.03,73.05,55200.0,60.7728,60.8228,60.7728,60.7895,55200.0
2012-10-16 11:05:00,73.05,73.13,73.05,73.12,57400.0,60.7895,60.8561,60.7895,60.8477,57400.0
2012-10-16 11:10:00,73.1,73.18,73.09,73.16,41300.0,60.8311,60.8977,60.8228,60.881,41300.0
2012-10-16 11:15:00,73.16,73.21,73.15,73.21,32400.0,60.881,60.9226,60.8727,60.9226,32400.0
2012-10-16 11:20:00,73.21,73.27,73.16,73.26,48100.0,60.9226,60.9726,60.881,60.9642,48100.0
2012-10-16 11:25:00,73.26,73.34,73.24,73.28,67300.0,60.9642,61.0308,60.9476,60.9809,67300.0
2012-10-16 11:30:00,73.29,73.37,73.29,73.35,57100.0,60.9892,61.0558,60.9892,61.0391,57100.0
2012-10-16 11:35:00,73.35,73.42,73.33,73.38,59300.0,61.0391,61.0974,61.0225,61.0641,59300.0
2012-10-16 11:40:00,73.38,73.38,73.32,73.33,53100.0,61.0641,61.0641,61.0142,61.0225,53100.0
2012-10-16 11:45:00,73.33,73.4,73.32,73.39,41100.0,61.0225,61.0807,61.0142,61.0724,41100.0
2012-10-16 11:50:00,73.39,73.44,73.38,73.44,42900.0,61.0724,61.114,61.0641,61.114,42900.0
2012-10-16 11:55:00,73.44,73.57,73.44,73.57,144600.0,61.114,61.2222,61.114,61.2222,144600.0
2012-10-16 12:00:00,73.56,73.6,73.5,73.6,83300.0,61.2139,61.2472,61.164,61.2472,83300.0
2012-10-16 12:05:00,73.59,73.65,73.57,73.59,103200.0,61.2389,61.2888,61.2222,61.2389,103200.0
2012-10-16 12:10:00,73.6,73.62,73.5,73.5,47900.0,61.2472,61.2638,61.164,61.164,47900.0
2012-10-16 12:15:00,73.51,73.53,73.46,73.49,58700.0,61.1723,61.1889,61.1307,61.1556,58700.0
2012-10-16 12:20:00,73.49,73.53,73.45,73.5,43900.0,61.1556,61.1889,61.1224,61.164,43900.0
2012-10-16 12:25:00,73.49,73.49,73.41,73.41,27600.0,61.1556,61.1556,61.0891,61.0891,27600.0
2012-10-16 12:30:00,73.42,73.48,73.41,73.47,44400.0,61.0974,61.1473,61.0891,61.139,44400.0
2012-10-16 12:35:00,73.47,73.5,73.46,73.49,19300.0,61.139,61.164,61.1307,61.1556,19300.0
2012-10-16 12:40:00,73.5,73.53,73.49,73.52,24800.0,61.164,61.1889,61.1556,61.1806,24800.0
2012-10-16 12:45:00,73.53,73.59,73.53,73.58,47300.0,61.1889,61.2389,61.1889,61.2305,47300.0
2012-10-16 12:50:00,73.58,73.66,73.58,73.65,51200.0,61.2305,61.2971,61.2305,61.2888,51200.0
2012-10-16 12:55:00,73.66,73.67,73.58,73.62,49100.0,61.2971,61.3054,61.2305,61.2638,49100.0
2012-10-16 13:00:00,73.61,73.66,73.6,73.66,27000.0,61.2555,61.2971,61.2472,61.2971,27000.0
2012-10-16 13:05:00,73.65,73.67,73.64,73.65,20700.0,61.2888,61.3054,61.2805,61.2888,20700.0
2012-10-16 13:10:00,73.65,73.67,73.63,73.63,31200.0,61.2888,61.3054,61.2721,61.2721,31200.0
2012-10-16 13:15:00,73.63,73.65,73.58,73.59,79600.0,61.2721,61.2888,61.2305,61.2389,79600.0
2012-10-16 13:20:00,73.6,73.63,73.55,73.61,42000.0,61.2472,61.2721,61.2056,61.2555,42000.0
2012-10-16 13:25:00,73.6,73.6,73.54,73.57,38100.0,61.2472,61.2472,61.1972,61.2222,38100.0
2012-10-16 13:30:00,73.56,73.65,73.56,73.65,57400.0,61.2139,61.2888,61.2139,61.2888,57400.0
2012-10-16 13:35:00,73.65,73.7,73.64,73.7,46100.0,61.2888,61.3304,61.2805,61.3304,46100.0
2012-10-16 13:40:00,73.7,73.71,73.63,73.64,52900.0,61.3304,61.3387,61.2721,61.2805,52900.0
2012-10-16 13:45:00,73.63,73.66,73.6,73.63,40700.0,61.2721,61.2971,61.2472,61.2721,40700.0
2012-10-16 13:50:00,73.62,73.66,73.6,73.66,22900.0,61.2638,61.2971,61.2472,61.2971,22900.0
2012-10-16 13:55:00,73.66,73.7,73.63,73.65,27300.0,61.2971,61.3304,61.2721,61.2888,27300.0
2012-10-16 14:00:00,73.65,73.67,73.62,73.63,32500.0,61.2888,61.3054,61.2638,61.2721,32500.0
2012-10-16 14:05:00,73.65,73.69,73.64,73.68,48600.0,61.2888,61.3221,61.2805,61.3137,48600.0
2012-10-16 14:10:00,73.67,73.68,73.56,73.62,61200.0,61.3054,61.3137,61.2139,61.2638,61200.0
2012-10-16 14:15:00,73.62,73.63,73.59,73.63,43100.0,61.2638,61.2721,61.2389,61.2721,43100.0
2012-10-16 14:20:00,73.62,73.65,73.59,73.63,42500.0,61.2638,61.2888,61.2389,61.2721,42500.0
2012-10-16 14:25:00,73.62,73.68,73.62,73.67,31600.0,61.2638,61.3137,61.2638,61.3054,31600.0
2012-10-16 14:30:00,73.66,73.67,73.62,73.63,26600.0,61.2971,61.3054,61.2638,61.2721,26600.0
2012-10-16 14:35:00,73.62,73.68,73.61,73.66,34800.0,61.2638,61.3137,61.2555,61.2971,34800.0
2012-10-16 14:40:00,73.65,73.69,73.65,73.68,36100.0,61.2888,61.3221,61.2888,61.3137,36100.0
2012-10-16 14:45:00,73.68,73.7,73.63,73.66,32000.0,61.3137,61.3304,61.2721,61.2971,32000.0
2012-10-16 14:50:00,73.66,73.67,73.57,73.58,59800.0,61.2971,61.3054,61.2222,61.2305,59800.0
2012-10-16 14:55:00,73.57,73.59,73.53,73.53,37800.0,61.2222,61.2389,61.1889,61.1889,37800.0
2012-10-16 15:00:00,73.53,73.54,73.46,73.46,33900.0,61.1889,61.1972,61.1307,61.1307,33900.0
2012-10-16 15:05:00,73.45,73.48,73.42,73.44,58600.0,61.1224,61.1473,61.0974,61.114,58600.0
2012-10-16 15:10:00,73.44,73.44,73.39,73.41,31600.0,61.114,61.114,61.0724,61.0891,31600.0
2012-10-16 15:15:00,73.41,73.46,73.4,73.44,39300.0,61.0891,61.1307,61.0807,61.114,39300.0
2012-10-16 15:20:00,73.43,73.45,73.38,73.39,40300.0,61.1057,61.1224,61.0641,61.0724,40300.0
2012-10-16 15:25:00,73.4,73.48,73.37,73.48,64300.0,61.0807,61.1473,61.0558,61.1473,64300.0
2012-10-16 15:30:00,73.49,73.5,73.45,73.49,41500.0,61.1556,61.164,61.1224,61.1556,41500.0
2012-10-16 15:35:00,73.49,73.53,73.47,73.52,71700.0,61.1556,61.1889,61.139,61.1806,71700.0
2012-10-16 15:40:00,73.52,73.55,73.49,73.55,59700.0,61.1806,61.2056,61.1556,61.2056,59700.0
2012-10-16 15:45:00,73.54,73.55,73.46,73.48,58200.0,61.1972,61.2056,61.1307,61.1473,58200.0
2012-10-16 15:50:00,73.49,73.53,73.48,73.49,126400.0,61.1556,61.1889,61.1473,61.1556,126400.0
2012-10-16 15:55:00,73.5,73.51,73.46,73.48,213500.0,61.164,61.1723,61.1307,61.1473,213500.0
2012-10-17 09:30:00,73.73,73.85,73.48,73.63,98300.0,61.3554,61.4552,61.1473,61.2721,98300.0
2012-10-17 09:35:00,73.65,73.69,73.56,73.66,17500.0,61.2888,61.3221,61.2139,61.2971,17500.0
2012-10-17 09:40:00,73.66,73.7,73.53,73.68,76500.0,61.2971,61.3304,61.1889,61.3137,76500.0
2012-10-17 09:45:00,73.71,73.75,73.6,73.68,49800.0,61.3387,61.372,61.2472,61.3137,49800.0
2012-10-17 09:50:00,73.69,73.74,73.61,73.62,66100.0,61.3221,61.3637,61.2555,61.2638,66100.0
2012-10-17 09:55:00,73.62,73.68,73.57,73.6,47000.0,61.2638,61.3137,61.2222,61.2472,47000.0
2012-10-17 10:00:00,73.57,73.71,73.51,73.66,44500.0,61.2222,61.3387,61.1723,61.2971,44500.0
2012-10-17 10:05:00,73.67,73.69,73.54,73.58,35400.0,61.3054,61.3221,61.1972,61.2305,35400.0
2012-10-17 10:10:00,73.58,73.6,73.5,73.53,36000.0,61.2305,61.2472,61.164,61.1889,36000.0
2012-10-17 10:15:00,73.54,73.56,73.26,73.28,84000.0,61.1972,61.2139,60.9642,60.9809,84000.0
2012-10-17 10:20:00,73.28,73.37,73.24,73.33,61300.0,60.9809,61.0558,60.9476,61.0225,61300.0
2012-10-17 10:25:00,73.35,73.54,73.35,73.52,22200.0,61.0391,61.1972,61.0391,61.1806,22200.0
2012-10-17 10:30:00,73.53,73.63,73.51,73.6,23700.0,61.1889,61.2721,61.1723,61.2472,23700.0
2012-10-17 10:35:00,73.59,73.61,73.56,73.57,22300.0,61.2389,61.2555,61.2139,61.2222,22300.0
2012-10-17 10:40:00,73.58,73.6,73.55,73.57,21000.0,61.2305,61.2472,61.2056,61.2222,21000.0
2012-10-17 10:45:00,73.58,73.67,73.56,73.67,22200.0,61.2305,61.3054,61.2139,61.3054,22200.0
2012-10-17 10:50:00,73.66,73.68,73.62,73.67,23000.0,61.2971,61.3137,61.2638,61.3054,23000.0
2012-10-17 10:55:00,73.68,73.72,73.67,73.72,125500.0,61.3137,61.347,61.3054,61.347,125500.0
2012-10-17 11:00:00,73.73,73.75,73.66,73.67,45000.0,61.3554,61.372,61.2971,61.3054,45000.0
2012-10-17 11:05:00,73.67,73.72,73.65,73.68,38700.0,61.3054,61.347,61.2888,61.3137,38700.0
2012-10-17 11:10:00,73.69,73.73,73.66,73.71,33300.0,61.3221,61.3554,61.2971,61.3387,33300.0
2012-10-17 11:15:00,73.7,73.73,73.68,73.7,28100.0,61.3304,61.3554,61.3137,61.3304,28100.0
2012-10-17 11:20:00,73.71,73.74,73.66,73.66,43100.0,61.3387,61.3637,61.2971,61.2971,43100.0
2012-10-17 11:25:00,73.66,73.69,73.64,73.67,32900.0,61.2971,61.3221,61.2805,61.3054,32900.0
2012-10-17 11:30:00,73.68,73.69,73.64,73.66,29000.0,61.3137,61.3221,61.2805,61.2971,29000.0
2012-10-17 11:35:00,73.66,73.71,73.65,73.69,27400.0,61.2971,61.3387,61.2888,61.3221,27400.0
2012-10-17 11:40:00,73.7,73.72,73.68,73.71,26800.0,61.3304,61.347,61.3137,61.3387,26800.0
2012-10-17 11:45:00,73.7,73.71,73.68,73.71,24500.0,61.3304,61.3387,61.3137,61.3387,24500.0
2012-10-17 11:50:00,73.71,73.74,73.7,73.72,45000.0,61.3387,61.3637,61.3304,61.347,45000.0
2012-10-17 11:55:00,73.72,73.75,73.71,73.71,21200.0,61.347,61.372,61.3387,61.3387,21200.0
2012-10-17 12:00:00,73.71,73.73,73.67,73.71,31700.0,61.3387,61.3554,61.3054,61.3387,31700.0
2012-10-17 12:05:00,73.72,73.78,73.71,73.76,25300.0,61.347,61.397,61.3387,61.3803,25300.0
2012-10-17 12:10:00,73.77,73.8,73.76,73.77,25000.0,61.3886,61.4136,61.3803,61.3886,25000.0
2012-10-17 12:15:00,73.78,73.78,72.86,72.97,952400.0,61.397,61.397,60.6314,60.7229,952400.0
2012-10-17 12:20:00,72.97,73.14,72.63,73.08,618100.0,60.7229,60.8644,60.44,60.8144,618100.0
2012-10-17 12:25:00,73.06,73.14,72.92,72.92,188900.0,60.7978,60.8644,60.6813,60.6813,188900.0
2012-10-17 12:30:00,72.93,73.37,72.92,73.35,154700.0,60.6896,61.0558,60.6813,61.0391,154700.0
2012-10-17 12:35:00,73.37,73.55,73.34,73.43,244100.0,61.0558,61.2056,61.0308,61.1057,244100.0
2012-10-17 12:40:00,73.44,73.82,73.39,73.75,198800.0,61.114,61.4303,61.0724,61.372,198800.0
2012-10-17 12:45:00,73.75,73.84,73.6,73.82,117800.0,61.372,61.4469,61.2472,61.4303,117800.0
2012-10-17 12:50:00,73.81,73.85,73.63,73.7,99400.0,61.4219,61.4552,61.2721,61.3304,99400.0
2012-10-17 12:55:00,73.7,73.72,73.55,73.55,37500.0,61.3304,61.347,61.2056,61.2056,37500.0
2012-10-17 13:00:00,73.56,73.58,73.54,73.55,24900.0,61.2139,61.2305,61.1972,61.2056,24900.0
2012-10-17 13:05:00,73.55,73.58,73.53,73.55,19300.0,61.2056,61.2305,61.1889,61.2056,19300.0
2012-10-17 13:10:00,73.53,73.57,73.5,73.55,20100.0,61.1889,61.2222,61.164,61.2056,20100.0
2012-10-17 13:15:00,73.56,73.58,73.56,73.56,9700.0,61.2139,61.2305,61.2139,61.2139,9700.0
2012-10-17 13:20:00,73.56,73.68,73.56,73.68,44400.0,61.2139,61.3137,61.2139,61.3137,44400.0
2012-10-17 13:25:00,73.67,73.79,73.67,73.78,35500.0,61.3054,61.4053,61.3054,61.397,35500.0
2012-10-17 13:30:00,73.78,73.85,73.78,73.82,29700.0,61.397,61.4552,61.397,61.4303,29700.0
2012-10-17 13:35:00,73.83,73.83,73.77,73.8,22700.0,61.4386,61.4386,61.3886,61.4136,22700.0
2012-10-17 13:40:00,73.79,73.8,73.73,73.76,46500.0,61.4053,61.4136,61.3554,61.3803,46500.0
2012-10-17 13:45:00,73.75,73.77,73.66,73.68,33000.0,61.372,61.3886,61.2971,61.3137,33000.0
2012-10-17 13:50:00,73.68,73.7,73.66,73.66,19200.0,61.3137,61.3304,61.2971,61.2971,19200.0
2012-10-17 13:55:00,73.66,73.72,73.61,73.69,19200.0,61.2971,61.347,61.2555,61.3221,19200.0
2012-10-17 14:00:00,73.69,73.77,73.69,73.75,33900.0,61.3221,61.3886,61.3221,61.372,33900.0
2012-10-17 14:05:00,73.75,73.76,73.65,73.68,16300.0,61.372,61.3803,61.2888,61.3137,16300.0
2012-10-17 14:10:00,73.68,73.71,73.66,73.7,18600.0,61.3137,61.3387,61.2971,61.3304,18600.0
2012-10-17 14:15:00,73.7,73.83,73.7,73.8,46000.0,61.3304,61.4386,61.3304,61.4136,46000.0
2012-10-17 14:20:00,73.8,73.88,73.79,73.85,45800.0,61.4136,61.4802,61.4053,61.4552,45800.0
2012-10-17 14:25:00,73.87,73.9,73.82,73.84,28800.0,61.4719,61.4968,61.4303,61.4469,28800.0
2012-10-17 14:30:00,73.85,73.9,73.85,73.86,35000.0,61.4552,61.4968,61.4552,61.4635,35000.0
2012-10-17 14:35:00,73.86,73.88,73.81,73.82,31800.0,61.4635,61.4802,61.4219,61.4303,31800.0
2012-10-17 14:40:00,73.83,73.85,73.8,73.83,24700.0,61.4386,61.4552,61.4136,61.4386,24700.0
2012-10-17 14:45:00,73.83,73.85,73.81,73.82,34000.0,61.4386,61.4552,61.4219,61.4303,34000.0
2012-10-17 14:50:00,73.82,73.83,73.76,73.76,22900.0,61.4303,61.4386,61.3803,61.3803,22900.0
2012-10-17 14:55:00,73.77,73.78,73.73,73.74,29500.0,61.3886,61.397,61.3554,61.3637,29500.0
2012-10-17 15:00:00,73.75,73.75,73.72,73.74,23100.0,61.372,61.372,61.347,61.3637,23100.0
2012-10-17 15:05:00,73.74,73.78,73.73,73.78,27800.0,61.3637,61.397,61.3554,61.397,27800.0
2012-10-17 15:10:00,73.78,73.81,73.73,73.73,29500.0,61.397,61.4219,61.3554,61.3554,29500.0
2012-10-17 15:15:00,73.74,73.77,73.71,73.72,21000.0,61.3637,61.3886,61.3387,61.347,21000.0
2012-10-17 15:20:00,73.72,73.72,73.66,73.66,24800.0,61.347,61.347,61.2971,61.2971,24800.0
2012-10-17 15:25:00,73.66,73.69,73.63,73.67,30100.0,61.2971,61.3221,61.2721,61.3054,30100.0
2012-10-17 15:30:00,73.67,73.72,73.66,73.72,35500.0,61.3054,61.347,61.2971,61.347,35500.0
2012-10-17 15:35:00,73.72,73.74,73.7,73.71,34100.0,61.347,61.3637,61.3304,61.3387,34100.0
2012-10-17 15:40:00,73.72,73.73,73.67,73.7,53800.0,61.347,61.3554,61.3054,61.3304,53800.0
2012-10-17 15:45:00,73.7,73.71,73.59,73.6,95700.0,61.3304,61.3387,61.2389,61.2472,95700.0
2012-10-17 15:50:00,73.61,73.68,73.6,73.64,77300.0,61.2555,61.3137,61.2472,61.2805,77300.0
2012-10-17 15:55:00,73.63,73.65,73.6,73.63,149200.0,61.2721,61.2888,61.2472,61.2721,149200.0
2012-10-18 09:30:00,73.52,73.6,73.35,73.47,42800.0,61.1806,61.2472,61.0391,61.139,42800.0
2012-10-18 09:35:00,73.4,73.43,73.24,73.27,38900.0,61.0807,61.1057,60.9476,60.9726,38900.0
2012-10-18 09:40:00,73.27,73.37,73.27,73.35,21700.0,60.9726,61.0558,60.9726,61.0391,21700.0
2012-10-18 09:45:00,73.34,73.38,73.29,73.31,21300.0,61.0308,61.0641,60.9892,61.0058,21300.0
2012-10-18 09:50:00,73.3,73.37,73.3,73.35,23200.0,60.9975,61.0558,60.9975,61.0391,23200.0
2012-10-18 09:55:00,73.37,73.43,73.36,73.39,22000.0,61.0558,61.1057,61.0475,61.0724,22000.0
2012-10-18 10:00:00,73.39,73.5,73.33,73.39,75100.0,61.0724,61.164,61.0225,61.0724,75100.0
2012-10-18 10:05:00,73.4,73.48,73.38,73.48,33000.0,61.0807,61.1473,61.0641,61.1473,33000.0
2012-10-18 10:10:00,73.47,73.48,73.34,73.35,51100.0,61.139,61.1473,61.0308,61.0391,51100.0
2012-10-18 10:15:00,73.34,73.34,73.24,73.32,74500.0,61.0308,61.0308,60.9476,61.0142,74500.0
2012-10-18 10:20:00,73.33,73.4,73.29,73.35,31700.0,61.0225,61.0807,60.9892,61.0391,31700.0
2012-10-18 10:25:00,73.35,73.35,73.24,73.33,30100.0,61.0391,61.0391,60.9476,61.0225,30100.0
2012-10-18 10:30:00,73.32,73.55,73.31,73.51,52800.0,61.0142,61.2056,61.0058,61.1723,52800.0
2012-10-18 10:35:00,73.53,73.69,73.52,73.63,52700.0,61.1889,61.3221,61.1806,61.2721,52700.0
2012-10-18 10:40:00,73.64,73.67,73.5,73.53,34800.0,61.2805,61.3054,61.164,61.1889,34800.0
2012-10-18 10:45:00,73.53,73.57,73.49,73.56,23000.0,61.1889,61.2222,61.1556,61.2139,23000.0
2012-10-18 10:50:00,73.55,73.6,73.5,73.55,28800.0,61.2056,61.2472,61.164,61.2056,28800.0
2012-10-18 10:55:00,73.53,73.67,73.52,73.61,32600.0,61.1889,61.3054,61.1806,61.2555,32600.0
2012-10-18 11:00:00,73.62,73.66,73.6,73.63,30200.0,61.2638,61.2971,61.2472,61.2721,30200.0
2012-10-18 11:05:00,73.65,73.65,73.58,73.65,16300.0,61.2888,61.2888,61.2305,61.2888,16300.0
2012-10-18 11:10:00,73.64,73.73,73.64,73.73,28300.0,61.2805,61.3554,61.2805,61.3554,28300.0
2012-10-18 11:15:00,73.73,73.74,73.71,73.73,20700.0,61.3554,61.3637,61.3387,61.3554,20700.0
2012-10-18 11:20:00,73.73,73.79,73.71,73.76,41200.0,61.3554,61.4053,61.3387,61.3803,41200.0
2012-10-18 11:25:00,73.76,73.84,73.75,73.81,26100.0,61.3803,61.4469,61.372,61.4219,26100.0
2012-10-18 11:30:00,73.82,73.93,73.81,73.9,78200.0,61.4303,61.5218,61.4219,61.4968,78200.0
2012-10-18 11:35:00,73.89,73.93,73.83,73.83,18000.0,61.4885,61.5218,61.4386,61.4386,18000.0
2012-10-18 11:40:00,73.83,73.84,73.8,73.82,19800.0,61.4386,61.4469,61.4136,61.4303,19800.0
2012-10-18 11:45:00,73.82,73.93,73.82,73.88,25500.0,61.4303,61.5218,61.4303,61.4802,25500.0
2012-10-18 11:50:00,73.89,73.89,73.85,73.87,18200.0,61.4885,61.4885,61.4552,61.4719,18200.0
2012-10-18 11:55:00,73.87,73.95,73.87,73.91,24100.0,61.4719,61.5384,61.4719,61.5051,24100.0
2012-10-18 12:00:00,73.91,73.94,73.9,73.92,15900.0,61.5051,61.5301,61.4968,61.5135,15900.0
2012-10-18 12:05:00,73.91,73.95,73.91,73.94,22200.0,61.5051,61.5384,61.5051,61.5301,22200.0
2012-10-18 12:10:00,73.94,73.95,73.9,73.92,40500.0,61.5301,61.5384,61.4968,61.5135,40500.0
2012-10-18 12:15:00,73.9,73.93,73.87,73.87,19700.0,61.4968,61.5218,61.4719,61.4719,19700.0
2012-10-18 12:20:00,73.87,73.89,73.82,73.82,22800.0,61.4719,61.4885,61.4303,61.4303,22800.0
2012-10-18 12:25:00,73.82,73.84,73.81,73.84,7700.0,61.4303,61.4469,61.4219,61.4469,7700.0
2012-10-18 12:30:00,73.85,73.89,73.78,73.85,43000.0,61.4552,61.4885,61.397,61.4552,43000.0
2012-10-18 12:35:00,73.83,73.92,73.82,73.87,40400.0,61.4386,61.5135,61.4303,61.4719,40400.0
2012-10-18 12:40:00,73.86,73.9,73.86,73.87,16800.0,61.4635,61.4968,61.4635,61.4719,16800.0
2012-10-18 12:45:00,73.86,73.97,73.83,73.94,53200.0,61.4635,61.5551,61.4386,61.5301,53200.0
2012-10-18 12:50:00,73.96,73.97,73.93,73.96,22400.0,61.5468,61.5551,61.5218,61.5468,22400.0
2012-10-18 12:55:00,73.96,74.0,73.94,74.0,25100.0,61.5468,61.58,61.5301,61.58,25100.0
2012-10-18 13:00:00,74.0,74.05,73.95,73.98,78000.0,61.58,61.6216,61.5384,61.5634,78000.0
2012-10-18 13:05:00,73.96,74.03,73.94,74.02,28900.0,61.5468,61.605,61.5301,61.5967,28900.0
2012-10-18 13:10:00,74.02,74.02,73.97,74.02,15600.0,61.5967,61.5967,61.5551,61.5967,15600.0
2012-10-18 13:15:00,74.01,74.04,73.99,74.04,25500.0,61.5884,61.6133,61.5717,61.6133,25500.0
2012-10-18 13:20:00,74.04,74.09,73.99,74.01,35700.0,61.6133,61.6549,61.5717,61.5884,35700.0
2012-10-18 13:25:00,74.02,74.1,74.02,74.05,27500.0,61.5967,61.6633,61.5967,61.6216,27500.0
2012-10-18 13:30:00,74.05,74.05,73.98,73.98,24300.0,61.6216,61.6216,61.5634,61.5634,24300.0
2012-10-18 13:35:00,73.99,74.05,73.98,73.99,24700.0,61.5717,61.6216,61.5634,61.5717,24700.0
2012-10-18 13:40:00,74.0,74.05,73.99,74.05,45000.0,61.58,61.6216,61.5717,61.6216,45000.0
2012-10-18 13:45:00,74.04,74.07,74.0,74.02,29100.0,61.6133,61.6383,61.58,61.5967,29100.0
2012-10-18 13:50:00,74.05,74.05,73.99,73.99,14200.0,61.6216,61.6216,61.5717,61.5717,14200.0
2012-10-18 13:55:00,74.0,74.04,73.95,74.04,25100.0,61.58,61.6133,61.5384,61.6133,25100.0
2012-10-18 14:00:00,74.03,74.11,74.02,74.11,33400.0,61.605,61.6716,61.5967,61.6716,33400.0
2012-10-18 14:05:00,74.11,74.16,74.05,74.07,26000.0,61.6716,61.7132,61.6216,61.6383,26000.0
2012-10-18 14:10:00,74.06,74.11,74.04,74.09,24900.0,61.63,61.6716,61.6133,61.6549,24900.0
2012-10-18 14:15:00,74.09,74.15,74.09,74.13,15300.0,61.6549,61.7049,61.6549,61.6882,15300.0
2012-10-18 14:20:00,74.13,74.15,74.09,74.11,19200.0,61.6882,61.7049,61.6549,61.6716,19200.0
2012-10-18 14:25:00,74.12,74.15,74.06,74.07,34300.0,61.6799,61.7049,61.63,61.6383,34300.0
2012-10-18 14:30:00,74.07,74.11,74.06,74.08,43800.0,61.6383,61.6716,61.63,61.6466,43800.0
2012-10-18 14:35:00,74.08,74.08,73.97,74.03,80400.0,61.6466,61.6466,61.5551,61.605,80400.0
2012-10-18 14:40:00,74.03,74.03,73.99,73.99,31000.0,61.605,61.605,61.5717,61.5717,31000.0
2012-10-18 14:45:00,73.99,74.12,73.99,74.06,58100.0,61.5717,61.6799,61.5717,61.63,58100.0
2012-10-18 14:50:00,74.07,74.12,74.01,74.02,52400.0,61.6383,61.6799,61.5884,61.5967,52400.0
2012-10-18 14:55:00,74.03,74.11,74.01,74.06,37500.0,61.605,61.6716,61.5884,61.63,37500.0
2012-10-18 15:00:00,74.06,74.12,74.05,74.08,36900.0,61.63,61.6799,61.6216,61.6466,36900.0
2012-10-18 15:05:00,74.08,74.17,74.06,74.17,35000.0,61.6466,61.7215,61.63,61.7215,35000.0
2012-10-18 15:10:00,74.18,74.18,74.11,74.13,28700.0,61.7298,61.7298,61.6716,61.6882,28700.0
2012-10-18 15:15:00,74.11,74.15,74.09,74.15,32000.0,61.6716,61.7049,61.6549,61.7049,32000.0
2012-10-18 15:20:00,74.14,74.22,74.14,74.19,36800.0,61.6965,61.7631,61.6965,61.7382,36800.0
2012-10-18 15:25:00,74.17,74.22,74.15,74.21,25900.0,61.7215,61.7631,61.7049,61.7548,25900.0
2012-10-18 15:30:00,74.2,74.2,74.14,74.15,41800.0,61.7465,61.7465,61.6965,61.7049,41800.0
2012-10-18 15:35:00,74.14,74.19,74.13,74.16,73800.0,61.6965,61.7382,61.6882,61.7132,73800.0
2012-10-18 15:40:00,74.16,74.21,74.13,74.2,95900.0,61.7132,61.7548,61.6882,61.7465,95900.0
2012-10-18 15:45:00,74.21,74.23,74.15,74.17,77600.0,61.7548,61.7714,61.7049,61.7215,77600.0
2012-10-18 15:50:00,74.16,74.21,74.16,74.16,64000.0,61.7132,61.7548,61.7132,61.7132,64000.0
2012-10-18 15:55:00,74.17,74.26,74.08,74.25,407300.0,61.7215,61.7964,61.6466,61.7881,407300.0
2012-10-19 09:30:00,74.03,74.15,73.87,74.1,540700.0,61.605,61.7049,61.4719,61.6633,540700.0
2012-10-19 09:35:00,74.11,74.23,73.92,74.21,42900.0,61.6716,61.7714,61.5135,61.7548,42900.0
2012-10-19 09:40:00,74.2,74.23,74.04,74.04,97100.0,61.7465,61.7714,61.6133,61.6133,97100.0
2012-10-19 09:45:00,74.04,74.11,74.01,74.09,58600.0,61.6133,61.6716,61.5884,61.6549,58600.0
2012-10-19 09:50:00,74.08,74.09,73.99,73.99,38200.0,61.6466,61.6549,61.5717,61.5717,38200.0
2012-10-19 09:55:00,74.01,74.03,73.92,73.92,38100.0,61.5884,61.605,61.5135,61.5135,38100.0
2012-10-19 10:00:00,73.92,73.94,73.83,73.9,71400.0,61.5135,61.5301,61.4386,61.4968,71400.0
2012-10-19 10:05:00,73.9,73.97,73.87,73.96,34100.0,61.4968,61.5551,61.4719,61.5468,34100.0
2012-10-19 10:10:00,73.94,74.04,73.89,73.99,84200.0,61.5301,61.6133,61.4885,61.5717,84200.0
2012-10-19 10:15:00,73.98,74.0,73.94,73.98,78500.0,61.5634,61.58,61.5301,61.5634,78500.0
2012-10-19 10:20:00,73.96,74.03,73.96,74.01,31800.0,61.5468,61.605,61.5468,61.5884,31800.0
2012-10-19 10:25:00,74.0,74.08,74.0,74.06,25400.0,61.58,61.6466,61.58,61.63,25400.0
2012-10-19 10:30:00,74.05,74.08,74.04,74.07,50200.0,61.6216,61.6466,61.6133,61.6383,50200.0
2012-10-19 10:35:00,74.06,74.07,74.03,74.05,49100.0,61.63,61.6383,61.605,61.6216,49100.0
2012-10-19 10:40:00,74.04,74.04,73.97,73.99,26500.0,61.6133,61.6133,61.5551,61.5717,26500.0
2012-10-19 10:45:00,74.0,74.01,73.95,73.96,32200.0,61.58,61.5884,61.5384,61.5468,32200.0
2012-10-19 10:50:00,73.96,74.02,73.96,74.01,34400.0,61.5468,61.5967,61.5468,61.5884,34400.0
2012-10-19 10:55:00,74.0,74.03,73.99,74.01,34400.0,61.58,61.605,61.5717,61.5884,34400.0
2012-10-19 11:00:00,74.01,74.05,73.97,73.99,48300.0,61.5884,61.6216,61.5551,61.5717,48300.0
2012-10-19 11:05:00,73.99,74.04,73.94,73.95,53800.0,61.5717,61.6133,61.5301,61.5384,53800.0
2012-10-19 11:10:00,73.95,73.98,73.91,73.92,57000.0,61.5384,61.5634,61.5051,61.5135,57000.0
2012-10-19 11:15:00,73.92,73.97,73.92,73.95,29100.0,61.5135,61.5551,61.5135,61.5384,29100.0
2012-10-19 11:20:00,73.95,74.03,73.93,74.02,75900.0,61.5384,61.605,61.5218,61.5967,75900.0
2012-10-19 11:25:00,74.03,74.03,73.88,73.88,43300.0,61.605,61.605,61.4802,61.4802,43300.0
2012-10-19 11:30:00,73.89,73.94,73.89,73.92,29700.0,61.4885,61.5301,61.4885,61.5135,29700.0
2012-10-19 11:35:00,73.92,73.94,73.88,73.88,62800.0,61.5135,61.5301,61.4802,61.4802,62800.0
2012-10-19 11:40:00,73.88,73.9,73.84,73.84,40900.0,61.4802,61.4968,61.4469,61.4469,40900.0
2012-10-19 11:45:00,73.83,73.85,73.8,73.8,13600.0,61.4386,61.4552,61.4136,61.4136,13600.0
2012-10-19 11:50:00,73.8,73.84,73.75,73.8,91300.0,61.4136,61.4469,61.372,61.4136,91300.0
2012-10-19 11:55:00,73.79,73.9,73.79,73.9,40300.0,61.4053,61.4968,61.4053,61.4968,40300.0
2012-10-19 12:00:00,73.89,73.89,73.8,73.8,22400.0,61.4885,61.4885,61.4136,61.4136,22400.0
2012-10-19 12:05:00,73.8,73.83,73.75,73.81,29800.0,61.4136,61.4386,61.372,61.4219,29800.0
2012-10-19 12:10:00,73.81,73.82,73.78,73.79,21600.0,61.4219,61.4303,61.397,61.4053,21600.0
2012-10-19 12:15:00,73.77,73.84,73.75,73.83,110300.0,61.3886,61.4469,61.372,61.4386,110300.0
2012-10-19 12:20:00,73.84,73.94,73.82,73.94,37600.0,61.4469,61.5301,61.4303,61.5301,37600.0
2012-10-19 12:25:00,73.94,73.94,73.79,73.82,42000.0,61.5301,61.5301,61.4053,61.4303,42000.0
2012-10-19 12:30:00,73.82,73.85,73.81,73.83,14400.0,61.4303,61.4552,61.4219,61.4386,14400.0
2012-10-19 12:35:00,73.83,73.92,73.83,73.92,19600.0,61.4386,61.5135,61.4386,61.5135,19600.0
2012-10-19 12:40:00,73.91,73.94,73.85,73.86,28400.0,61.5051,61.5301,61.4552,61.4635,28400.0
2012-10-19 12:45:00,73.85,73.92,73.85,73.92,33700.0,61.4552,61.5135,61.4552,61.5135,33700.0
2012-10-19 12:50:00,73.91,73.95,73.89,73.89,23000.0,61.5051,61.5384,61.4885,61.4885,23000.0
2012-10-19 12:55:00,73.9,73.92,73.86,73.88,24600.0,61.4968,61.5135,61.4635,61.4802,24600.0
2012-10-19 13:00:00,73.88,73.92,73.86,73.9,20000.0,61.4802,61.5135,61.4635,61.4968,20000.0
2012-10-19 13:05:00,73.89,73.92,73.88,73.92,14000.0,61.4885,61.5135,61.4802,61.5135,14000.0
2012-10-19 13:10:00,73.92,73.94,73.88,73.93,23900.0,61.5135,61.5301,61.4802,61.5218,23900.0
2012-10-19 13:15:00,73.94,73.98,73.9,73.9,23800.0,61.5301,61.5634,61.4968,61.4968,23800.0
2012-10-19 13:20:00,73.91,73.92,73.88,73.88,26200.0,61.5051,61.5135,61.4802,61.4802,26200.0
2012-10-19 13:25:00,73.88,73.94,73.87,73.93,20600.0,61.4802,61.5301,61.4719,61.5218,20600.0
2012-10-19 13:30:00,73.94,73.99,73.94,73.98,20000.0,61.5301,61.5717,61.5301,61.5634,20000.0
2012-10-19 13:35:00,73.98,74.0,73.95,73.97,42900.0,61.5634,61.58,61.5384,61.5551,42900.0
2012-10-19 13:40:00,73.96,73.98,73.93,73.93,43900.0,61.5468,61.5634,61.5218,61.5218,43900.0
2012-10-19 13:45:00,73.92,73.92,73.79,73.8,71800.0,61.5135,61.5135,61.4053,61.4136,71800.0
2012-10-19 13:50:00,73.8,73.9,73.79,73.88,69000.0,61.4136,61.4968,61.4053,61.4802,69000.0
2012-10-19 13:55:00,73.89,73.89,73.85,73.88,32900.0,61.4885,61.4885,61.4552,61.4802,32900.0
2012-10-19 14:00:00,73.87,73.92,73.84,73.92,47000.0,61.4719,61.5135,61.4469,61.5135,47000.0
2012-10-19 14:05:00,73.91,73.93,73.88,73.89,34600.0,61.5051,61.5218,61.4802,61.4885,34600.0
2012-10-19 14:10:00,73.89,73.92,73.85,73.87,40000.0,61.4885,61.5135,61.4552,61.4719,40000.0
2012-10-19 14:15:00,73.87,73.88,73.82,73.83,38700.0,61.4719,61.4802,61.4303,61.4386,38700.0
2012-10-19 14:20:00,73.84,73.84,73.76,73.81,38600.0,61.4469,61.4469,61.3803,61.4219,38600.0
2012-10-19 14:25:00,73.8,73.81,73.7,73.77,65300.0,61.4136,61.4219,61.3304,61.3886,65300.0
2012-10-19 14:30:00,73.74,73.78,73.73,73.73,38300.0,61.3637,61.397,61.3554,61.3554,38300.0
2012-10-19 14:35:00,73.73,73.78,73.71,73.73,54300.0,61.3554,61.397,61.3387,61.3554,54300.0
2012-10-19 14:40:00,73.73,73.73,73.66,73.72,40400.0,61.3554,61.3554,61.2971,61.347,40400.0
2012-10-19 14:45:00,73.72,73.73,73.64,73.68,31600.0,61.347,61.3554,61.2805,61.3137,31600.0
2012-10-19 14:50:00,73.68,73.69,73.59,73.63,57100.0,61.3137,61.3221,61.2389,61.2721,57100.0
2012-10-19 14:55:00,73.62,73.88,73.61,73.88,87000.0,61.2638,61.4802,61.2555,61.4802,87000.0
2012-10-19 15:00:00,73.87,73.88,73.75,73.78,69100.0,61.4719,61.4802,61.372,61.397,69100.0
2012-10-19 15:05:00,73.79,73.79,73.68,73.71,86900.0,61.4053,61.4053,61.3137,61.3387,86900.0
2012-10-19 15:10:00,73.71,73.73,73.7,73.73,42700.0,61.3387,61.3554,61.3304,61.3554,42700.0
2012-10-19 15:15:00,73.72,73.79,73.7,73.77,42300.0,61.347,61.4053,61.3304,61.3886,42300.0
2012-10-19 15:20:00,73.77,73.88,73.77,73.85,80900.0,61.3886,61.4802,61.3886,61.4552,80900.0
2012-10-19 15:25:00,73.86,73.86,73.76,73.76,96200.0,61.4635,61.4635,61.3803,61.3803,96200.0
2012-10-19 15:30:00,73.77,73.83,73.72,73.82,81400.0,61.3886,61.4386,61.347,61.4303,81400.0
2012-10-19 15:35:00,73.82,73.89,73.81,73.86,90700.0,61.4303,61.4885,61.4219,61.4635,90700.0
2012-10-19 15:40:00,73.86,73.87,73.83,73.86,87600.0,61.4635,61.4719,61.4386,61.4635,87600.0
2012-10-19 15:45:00,73.86,73.96,73.86,73.95,111200.0,61.4635,61.5468,61.4635,61.5384,111200.0
2012-10-19 15:50:00,73.94,74.03,73.94,73.98,191900.0,61.5301,61.605,61.5301,61.5634,191900.0
2012-10-19 15:55:00,73.98,74.01,73.9,74.0,475000.0,61.5634,61.5884,61.4968,61.58,475000.0
2012-10-22 09:30:00,73.8,73.85,73.43,73.84,82000.0,61.4136,61.4552,61.1057,61.4469,82000.0
2012-10-22 09:35:00,73.85,73.91,73.68,73.68,93400.0,61.4552,61.5051,61.3137,61.3137,93400.0
2012-10-22 09:40:00,73.69,73.75,73.54,73.54,58600.0,61.3221,61.372,61.1972,61.1972,58600.0
2012-10-22 09:45:00,73.55,73.79,73.51,73.79,93400.0,61.2056,61.4053,61.1723,61.4053,93400.0
2012-10-22 09:50:00,73.78,73.97,73.75,73.97,117000.0,61.397,61.5551,61.372,61.5551,117000.0
2012-10-22 09:55:00,73.97,74.11,73.96,74.03,74300.0,61.5551,61.6716,61.5468,61.605,74300.0
2012-10-22 10:00:00,74.03,74.09,74.0,74.06,75800.0,61.605,61.6549,61.58,61.63,75800.0
2012-10-22 10:05:00,74.05,74.11,74.0,74.07,92000.0,61.6216,61.6716,61.58,61.6383,92000.0
2012-10-22 10:10:00,74.08,74.08,73.98,74.01,39000.0,61.6466,61.6466,61.5634,61.5884,39000.0
2012-10-22 10:15:00,74.01,74.03,73.89,73.92,93800.0,61.5884,61.605,61.4885,61.5135,93800.0
2012-10-22 10:20:00,73.9,73.98,73.88,73.97,85300.0,61.4968,61.5634,61.4802,61.5551,85300.0
2012-10-22 10:25:00,73.98,74.05,73.97,74.02,52000.0,61.5634,61.6216,61.5551,61.5967,52000.0
2012-10-22 10:30:00,74.03,74.04,74.0,74.02,35300.0,61.605,61.6133,61.58,61.5967,35300.0
2012-10-22 10:35:00,74.03,74.04,74.0,74.01,40700.0,61.605,61.6133,61.58,61.5884,40700.0
2012-10-22 10:40:00,74.0,74.01,73.95,74.01,48800.0,61.58,61.5884,61.5384,61.5884,48800.0
2012-10-22 10:45:00,74.02,74.02,73.98,74.0,39400.0,61.5967,61.5967,61.5634,61.58,39400.0
2012-10-22 10:50:00,74.0,74.07,73.99,74.05,39500.0,61.58,61.6383,61.5717,61.6216,39500.0
2012-10-22 10:55:00,74.04,74.07,74.02,74.06,68500.0,61.6133,61.6383,61.5967,61.63,68500.0
2012-10-22 11:00:00,74.07,74.07,73.95,74.0,35000.0,61.6383,61.6383,61.5384,61.58,35000.0
2012-10-22 11:05:00,73.99,74.01,73.96,73.96,28800.0,61.5717,61.5884,61.5468,61.5468,28800.0
2012-10-22 11:10:00,73.97,73.97,73.91,73.91,40100.0,61.5551,61.5551,61.5051,61.5051,40100.0
2012-10-22 11:15:00,73.91,73.94,73.87,73.87,39500.0,61.5051,61.5301,61.4719,61.4719,39500.0
2012-10-22 11:20:00,73.88,73.9,73.84,73.86,55300.0,61.4802,61.4968,61.4469,61.4635,55300.0
2012-10-22 11:25:00,73.85,73.9,73.84,73.88,39800.0,61.4552,61.4968,61.4469,61.4802,39800.0
2012-10-22 11:30:00,73.88,73.89,73.81,73.89,58600.0,61.4802,61.4885,61.4219,61.4885,58600.0
2012-10-22 11:35:00,73.89,73.94,73.87,73.91,47300.0,61.4885,61.5301,61.4719,61.5051,47300.0
2012-10-22 11:40:00,73.91,74.02,73.91,73.99,50800.0,61.5051,61.5967,61.5051,61.5717,50800.0
2012-10-22 11:45:00,73.99,74.02,73.99,74.01,20600.0,61.5717,61.5967,61.5717,61.5884,20600.0
2012-10-22 11:50:00,74.01,74.03,73.99,74.03,35300.0,61.5884,61.605,61.5717,61.605,35300.0
2012-10-22 11:55:00,74.02,74.03,73.97,74.03,44500.0,61.5967,61.605,61.5551,61.605,44500.0
2012-10-22 12:00:00,74.03,74.04,73.96,73.98,46500.0,61.605,61.6133,61.5468,61.5634,46500.0
2012-10-22 12:05:00,73.99,74.02,73.94,74.01,43300.0,61.5717,61.5967,61.5301,61.5884,43300.0
2012-10-22 12:10:00,74.01,74.01,73.95,73.96,14100.0,61.5884,61.5884,61.5384,61.5468,14100.0
2012-10-22 12:15:00,73.97,73.98,73.92,73.94,22600.0,61.5551,61.5634,61.5135,61.5301,22600.0
2012-10-22 12:20:00,73.94,73.97,73.92,73.95,28300.0,61.5301,61.5551,61.5135,61.5384,28300.0
2012-10-22 12:25:00,73.96,73.97,73.91,73.93,28400.0,61.5468,61.5551,61.5051,61.5218,28400.0
2012-10-22 12:30:00,73.93,73.96,73.86,73.86,31600.0,61.5218,61.5468,61.4635,61.4635,31600.0
2012-10-22 12:35:00,73.86,73.86,73.8,73.83,18400.0,61.4635,61.4635,61.4136,61.4386,18400.0
2012-10-22 12:40:00,73.83,73.83,73.76,73.77,22000.0,61.4386,61.4386,61.3803,61.3886,22000.0
2012-10-22 12:45:00,73.77,73.83,73.75,73.8,69000.0,61.3886,61.4386,61.372,61.4136,69000.0
2012-10-22 12:50:00,73.8,73.83,73.79,73.82,27600.0,61.4136,61.4386,61.4053,61.4303,27600.0
2012-10-22 12:55:00,73.82,73.87,73.8,73.86,22000.0,61.4303,61.4719,61.4136,61.4635,22000.0
2012-10-22 13:00:00,73.85,73.89,73.83,73.86,17900.0,61.4552,61.4885,61.4386,61.4635,17900.0
2012-10-22 13:05:00,73.86,74.15,73.81,73.9,210400.0,61.4635,61.7049,61.4219,61.4968,210400.0
2012-10-22 13:10:00,73.89,73.9,73.73,73.78,33700.0,61.4885,61.4968,61.3554,61.397,33700.0
2012-10-22 13:15:00,73.77,73.79,73.73,73.75,14700.0,61.3886,61.4053,61.3554,61.372,14700.0
2012-10-22 13:20:00,73.75,73.75,73.65,73.72,46900.0,61.372,61.372,61.2888,61.347,46900.0
2012-10-22 13:25:00,73.72,73.72,73.56,73.57,50000.0,61.347,61.347,61.2139,61.2222,50000.0
2012-10-22 13:30:00,73.56,73.64,73.54,73.59,28000.0,61.2139,61.2805,61.1972,61.2389,28000.0
2012-10-22 13:35:00,73.58,73.58,73.5,73.52,24000.0,61.2305,61.2305,61.164,61.1806,24000.0
2012-10-22 13:40:00,73.53,73.53,73.44,73.45,40100.0,61.1889,61.1889,61.114,61.1224,40100.0
2012-10-22 13:45:00,73.46,73.57,73.45,73.54,24000.0,61.1307,61.2222,61.1224,61.1972,24000.0
2012-10-22 13:50:00,73.54,73.61,73.52,73.61,25100.0,61.1972,61.2555,61.1806,61.2555,25100.0
2012-10-22 13:55:00,73.6,73.6,73.53,73.53,19800.0,61.2472,61.2472,61.1889,61.1889,19800.0
2012-10-22 14:00:00,73.53,73.53,73.46,73.47,24100.0,61.1889,61.1889,61.1307,61.139,24100.0
2012-10-22 14:05:00,73.47,73.47,73.38,73.42,52900.0,61.139,61.139,61.0641,61.0974,52900.0
2012-10-22 14:10:00,73.42,73.42,73.36,73.39,23800.0,61.0974,61.0974,61.0475,61.0724,23800.0
2012-10-22 14:15:00,73.4,73.51,73.4,73.49,49100.0,61.0807,61.1723,61.0807,61.1556,49100.0
2012-10-22 14:20:00,73.49,73.5,73.43,73.46,27900.0,61.1556,61.164,61.1057,61.1307,27900.0
2012-10-22 14:25:00,73.46,73.46,73.39,73.4,44100.0,61.1307,61.1307,61.0724,61.0807,44100.0
2012-10-22 14:30:00,73.4,73.45,73.37,73.43,54400.0,61.0807,61.1224,61.0558,61.1057,54400.0
2012-10-22 14:35:00,73.44,73.44,73.3,73.3,51200.0,61.114,61.114,60.9975,60.9975,51200.0
2012-10-22 14:40:00,73.3,73.4,73.28,73.36,50100.0,60.9975,61.0807,60.9809,61.0475,50100.0
2012-10-22 14:45:00,73.36,73.38,73.28,73.33,39100.0,61.0475,61.0641,60.9809,61.0225,39100.0
2012-10-22 14:50:00,73.34,73.37,73.32,73.37,19100.0,61.0308,61.0558,61.0142,61.0558,19100.0
2012-10-22 14:55:00,73.37,73.44,73.37,73.41,31300.0,61.0558,61.114,61.0558,61.0891,31300.0
2012-10-22 15:00:00,73.4,73.4,73.33,73.33,41500.0,61.0807,61.0807,61.0225,61.0225,41500.0
2012-10-22 15:05:00,73.34,73.34,73.26,73.27,57800.0,61.0308,61.0308,60.9642,60.9726,57800.0
2012-10-22 15:10:00,73.28,73.34,73.26,73.3,87500.0,60.9809,61.0308,60.9642,60.9975,87500.0
2012-10-22 15:15:00,73.29,73.32,73.25,73.28,53500.0,60.9892,61.0142,60.9559,60.9809,53500.0
2012-10-22 15:20:00,73.29,73.3,73.25,73.28,30100.0,60.9892,60.9975,60.9559,60.9809,30100.0
2012-10-22 15:25:00,73.29,73.39,73.28,73.38,44700.0,60.9892,61.0724,60.9809,61.0641,44700.0
2012-10-22 15:30:00,73.39,73.41,73.34,73.39,84500.0,61.0724,61.0891,61.0308,61.0724,84500.0
2012-10-22 15:35:00,73.38,73.47,73.37,73.43,72700.0,61.0641,61.139,61.0558,61.1057,72700.0
2012-10-22 15:40:00,73.42,73.45,73.35,73.35,64600.0,61.0974,61.1224,61.0391,61.0391,64600.0
2012-10-22 15:45:00,73.35,73.42,73.26,73.41,119400.0,61.0391,61.0974,60.9642,61.0891,119400.0
2012-10-22 15:50:00,73.42,73.51,73.41,73.5,106200.0,61.0974,61.1723,61.0891,61.164,106200.0
2012-10-22 15:55:00,73.5,73.74,73.49,73.7,222400.0,61.164,61.3637,61.1556,61.3304,222400.0
2012-10-23 09:30:00,72.99,73.23,72.83,72.98,80800.0,60.7396,60.9393,60.6064,60.7312,80800.0
2012-10-23 09:35:00,72.98,73.05,72.7,72.9,100200.0,60.7312,60.7895,60.4982,60.6647,100200.0
2012-10-23 09:40:00,72.89,73.13,72.89,73.08,55500.0,60.6563,60.8561,60.6563,60.8144,55500.0
2012-10-23 09:45:00,73.09,73.09,72.92,72.96,24900.0,60.8228,60.8228,60.6813,60.7146,24900.0
2012-10-23 09:50:00,72.96,73.06,72.96,73.03,48400.0,60.7146,60.7978,60.7146,60.7728,48400.0
2012-10-23 09:55:00,73.03,73.1,72.98,73.05,51400.0,60.7728,60.8311,60.7312,60.7895,51400.0
2012-10-23 10:00:00,73.04,73.11,72.96,73.0,43300.0,60.7812,60.8394,60.7146,60.7479,43300.0
2012-10-23 10:05:00,72.97,73.05,72.94,73.02,40400.0,60.7229,60.7895,60.6979,60.7645,40400.0
2012-10-23 10:10:00,73.02,73.03,72.97,73.01,53100.0,60.7645,60.7728,60.7229,60.7562,53100.0
2012-10-23 10:15:00,73.0,73.0,72.76,72.9,58400.0,60.7479,60.7479,60.5482,60.6647,58400.0
2012-10-23 10:20:00,72.9,72.96,72.85,72.85,75100.0,60.6647,60.7146,60.6231,60.6231,75100.0
2012-10-23 10:25:00,72.85,72.85,72.72,72.77,36700.0,60.6231,60.6231,60.5149,60.5565,36700.0
2012-10-23 10:30:00,72.77,72.77,72.61,72.71,56500.0,60.5565,60.5565,60.4233,60.5065,56500.0
2012-10-23 10:35:00,72.72,72.74,72.64,72.66,55100.0,60.5149,60.5315,60.4483,60.4649,55100.0
2012-10-23 10:40:00,72.69,72.88,72.69,72.84,33500.0,60.4899,60.648,60.4899,60.6147,33500.0
2012-10-23 10:45:00,72.85,72.91,72.82,72.91,49800.0,60.6231,60.673,60.5981,60.673,49800.0
2012-10-23 10:50:00,72.91,72.98,72.9,72.92,83200.0,60.673,60.7312,60.6647,60.6813,83200.0
2012-10-23 10:55:00,72.92,72.93,72.86,72.87,20100.0,60.6813,60.6896,60.6314,60.6397,20100.0
2012-10-23 11:00:00,72.87,72.92,72.85,72.85,48100.0,60.6397,60.6813,60.6231,60.6231,48100.0
2012-10-23 11:05:00,72.85,72.86,72.78,72.86,30900.0,60.6231,60.6314,60.5648,60.6314,30900.0
2012-10-23 11:10:00,72.86,72.86,72.78,72.79,29400.0,60.6314,60.6314,60.5648,60.5731,29400.0
2012-10-23 11:15:00,72.79,72.83,72.77,72.77,18200.0,60.5731,60.6064,60.5565,60.5565,18200.0
2012-10-23 11:20:00,72.78,72.8,72.71,72.8,45400.0,60.5648,60.5814,60.5065,60.5814,45400.0
2012-10-23 11:25:00,72.81,72.9,72.8,72.83,50600.0,60.5898,60.6647,60.5814,60.6064,50600.0
2012-10-23 11:30:00,72.81,72.81,72.72,72.76,34100.0,60.5898,60.5898,60.5149,60.5482,34100.0
2012-10-23 11:35:00,72.76,72.76,72.67,72.72,51800.0,60.5482,60.5482,60.4733,60.5149,51800.0
2012-10-23 11:40:00,72.74,72.79,72.69,72.74,34700.0,60.5315,60.5731,60.4899,60.5315,34700.0
2012-10-23 11:45:00,72.76,72.81,72.7,72.78,53500.0,60.5482,60.5898,60.4982,60.5648,53500.0
2012-10-23 11:50:00,72.78,72.81,72.75,72.77,28800.0,60.5648,60.5898,60.5398,60.5565,28800.0
2012-10-23 11:55:00,72.78,72.81,72.73,72.78,22100.0,60.5648,60.5898,60.5232,60.5648,22100.0
2012-10-23 12:00:00,72.79,72.8,72.7,72.7,22800.0,60.5731,60.5814,60.4982,60.4982,22800.0
2012-10-23 12:05:00,72.69,72.74,72.66,72.74,24700.0,60.4899,60.5315,60.4649,60.5315,24700.0
2012-10-23 12:10:00,72.74,72.81,72.72,72.79,28100.0,60.5315,60.5898,60.5149,60.5731,28100.0
2012-10-23 12:15:00,72.79,72.79,72.74,72.77,34800.0,60.5731,60.5731,60.5315,60.5565,34800.0
2012-10-23 12:20:00,72.77,72.78,72.7,72.75,45700.0,60.5565,60.5648,60.4982,60.5398,45700.0
2012-10-23 12:25:00,72.75,72.75,72.71,72.72,25900.0,60.5398,60.5398,60.5065,60.5149,25900.0
2012-10-23 12:30:00,72.73,72.81,72.73,72.81,17400.0,60.5232,60.5898,60.5232,60.5898,17400.0
2012-10-23 12:35:00,72.8,72.89,72.79,72.8,75100.0,60.5814,60.6563,60.5731,60.5814,75100.0
2012-10-23 12:40:00,72.8,72.89,72.77,72.85,56800.0,60.5814,60.6563,60.5565,60.6231,56800.0
2012-10-23 12:45:00,72.86,72.87,72.79,72.82,30800.0,60.6314,60.6397,60.5731,60.5981,30800.0
2012-10-23 12:50:00,72.82,72.89,72.78,72.78,44900.0,60.5981,60.6563,60.5648,60.5648,44900.0
2012-10-23 12:55:00,72.78,72.87,72.76,72.8,36600.0,60.5648,60.6397,60.5482,60.5814,36600.0
2012-10-23 13:00:00,72.8,72.85,72.74,72.8,34100.0,60.5814,60.6231,60.5315,60.5814,34100.0
2012-10-23 13:05:00,72.8,72.85,72.79,72.81,24300.0,60.5814,60.6231,60.5731,60.5898,24300.0
2012-10-23 13:10:00,72.83,72.87,72.76,72.78,38200.0,60.6064,60.6397,60.5482,60.5648,38200.0
2012-10-23 13:15:00,72.78,72.84,72.75,72.83,97500.0,60.5648,60.6147,60.5398,60.6064,97500.0
2012-10-23 13:20:00,72.84,72.85,72.78,72.83,30900.0,60.6147,60.6231,60.5648,60.6064,30900.0
2012-10-23 13:25:00,72.85,72.91,72.81,72.9,54400.0,60.6231,60.673,60.5898,60.6647,54400.0
2012-10-23 13:30:00,72.91,72.97,72.87,72.91,29400.0,60.673,60.7229,60.6397,60.673,29400.0
2012-10-23 13:35:00,72.92,72.92,72.86,72.9,20700.0,60.6813,60.6813,60.6314,60.6647,20700.0
2012-10-23 13:40:00,72.9,72.91,72.85,72.88,29000.0,60.6647,60.673,60.6231,60.648,29000.0
2012-10-23 13:45:00,72.88,72.95,72.86,72.94,38500.0,60.648,60.7063,60.6314,60.6979,38500.0
2012-10-23 13:50:00,72.94,72.99,72.9,72.96,33200.0,60.6979,60.7396,60.6647,60.7146,33200.0
2012-10-23 13:55:00,72.95,72.98,72.88,72.97,49200.0,60.7063,60.7312,60.648,60.7229,49200.0
2012-10-23 14:00:00,72.96,73.05,72.95,73.0,47300.0,60.7146,60.7895,60.7063,60.7479,47300.0
2012-10-23 14:05:00,72.99,73.02,72.95,72.95,69400.0,60.7396,60.7645,60.7063,60.7063,69400.0
2012-10-23 14:10:00,72.95,72.96,72.8,72.85,99000.0,60.7063,60.7146,60.5814,60.6231,99000.0
2012-10-23 14:15:00,72.86,72.88,72.84,72.84,31800.0,60.6314,60.648,60.6147,60.6147,31800.0
2012-10-23 14:20:00,72.85,72.91,72.82,72.88,32800.0,60.6231,60.673,60.5981,60.648,32800.0
2012-10-23 14:25:00,72.88,72.88,72.81,72.81,35500.0,60.648,60.648,60.5898,60.5898,35500.0
2012-10-23 14:30:00,72.81,72.83,72.74,72.78,46100.0,60.5898,60.6064,60.5315,60.5648,46100.0
2012-10-23 14:35:00,72.78,72.88,72.78,72.82,33400.0,60.5648,60.648,60.5648,60.5981,33400.0
2012-10-23 14:40:00,72.82,72.86,72.77,72.8,58700.0,60.5981,60.6314,60.5565,60.5814,58700.0
2012-10-23 14:45:00,72.8,72.86,72.76,72.85,56100.0,60.5814,60.6314,60.5482,60.6231,56100.0
2012-10-23 14:50:00,72.84,72.85,72.8,72.81,47200.0,60.6147,60.6231,60.5814,60.5898,47200.0
2012-10-23 14:55:00,72.81,72.94,72.8,72.94,41200.0,60.5898,60.6979,60.5814,60.6979,41200.0
2012-10-23 15:00:00,72.93,72.96,72.83,72.85,44900.0,60.6896,60.7146,60.6064,60.6231,44900.0
2012-10-23 15:05:00,72.84,72.86,72.77,72.82,41900.0,60.6147,60.6314,60.5565,60.5981,41900.0
2012-10-23 15:10:00,72.83,72.9,72.81,72.85,44700.0,60.6064,60.6647,60.5898,60.6231,44700.0
2012-10-23 15:15:00,72.85,72.88,72.77,72.81,51500.0,60.6231,60.648,60.5565,60.5898,51500.0
2012-10-23 15:20:00,72.83,72.87,72.8,72.87,34500.0,60.6064,60.6397,60.5814,60.6397,34500.0
2012-10-23 15:25:00,72.87,72.9,72.76,72.79,58300.0,60.6397,60.6647,60.5482,60.5731,58300.0
2012-10-23 15:30:00,72.78,72.82,72.74,72.81,60600.0,60.5648,60.5981,60.5315,60.5898,60600.0
2012-10-23 15:35:00,72.81,72.82,72.67,72.73,77700.0,60.5898,60.5981,60.4733,60.5232,77700.0
2012-10-23 15:40:00,72.72,72.8,72.67,72.76,86300.0,60.5149,60.5814,60.4733,60.5482,86300.0
2012-10-23 15:45:00,72.77,72.89,72.76,72.83,116500.0,60.5565,60.6563,60.5482,60.6064,116500.0
2012-10-23 15:50:00,72.83,72.99,72.81,72.96,138600.0,60.6064,60.7396,60.5898,60.7146,138600.0
2012-10-23 15:55:00,72.96,73.01,72.82,72.82,218300.0,60.7146,60.7562,60.5981,60.5981,218300.0
2012-10-24 09:30:00,74.95,75.0,73.72,74.0,619100.0,62.3706,62.4122,61.347,61.58,619100.0
2012-10-24 09:35:00,74.0,74.0,73.6,73.65,273700.0,61.58,61.58,61.2472,61.2888,273700.0
2012-10-24 09:40:00,73.64,74.35,73.63,73.88,296300.0,61.2805,61.8713,61.2721,61.4802,296300.0
2012-10-24 09:45:00,73.9,73.93,73.51,73.55,218700.0,61.4968,61.5218,61.1723,61.2056,218700.0
2012-10-24 09:50:00,73.52,73.72,73.2,73.64,201500.0,61.1806,61.347,60.9143,61.2805,201500.0
2012-10-24 09:55:00,73.65,74.02,73.58,73.85,184100.0,61.2888,61.5967,61.2305,61.4552,184100.0
2012-10-24 10:00:00,73.85,73.95,73.75,73.87,176100.0,61.4552,61.5384,61.372,61.4719,176100.0
2012-10-24 10:05:00,73.87,73.92,73.79,73.82,90000.0,61.4719,61.5135,61.4053,61.4303,90000.0
2012-10-24 10:10:00,73.83,73.92,73.82,73.9,99500.0,61.4386,61.5135,61.4303,61.4968,99500.0
2012-10-24 10:15:00,73.9,74.15,73.87,74.03,192800.0,61.4968,61.7049,61.4719,61.605,192800.0
2012-10-24 10:20:00,74.02,74.12,73.95,74.0,106300.0,61.5967,61.6799,61.5384,61.58,106300.0
2012-10-24 10:25:00,74.0,74.0,73.57,73.8,118200.0,61.58,61.58,61.2222,61.4136,118200.0
2012-10-24 10:30:00,73.79,74.05,73.68,74.0,150800.0,61.4053,61.6216,61.3137,61.58,150800.0
2012-10-24 10:35:00,74.0,74.04,73.96,74.01,118200.0,61.58,61.6133,61.5468,61.5884,118200.0
2012-10-24 10:40:00,74.0,74.01,73.87,73.96,70200.0,61.58,61.5884,61.4719,61.5468,70200.0
2012-10-24 10:45:00,73.96,73.99,73.82,73.84,87000.0,61.5468,61.5717,61.4303,61.4469,87000.0
2012-10-24 10:50:00,73.85,73.89,73.75,73.78,128100.0,61.4552,61.4885,61.372,61.397,128100.0
2012-10-24 10:55:00,73.78,73.91,73.77,73.82,99000.0,61.397,61.5051,61.3886,61.4303,99000.0
2012-10-24 11:00:00,73.82,73.89,73.8,73.87,102600.0,61.4303,61.4885,61.4136,61.4719,102600.0
2012-10-24 11:05:00,73.88,73.88,73.78,73.85,77900.0,61.4802,61.4802,61.397,61.4552,77900.0
2012-10-24 11:10:00,73.85,73.86,73.72,73.8,103800.0,61.4552,61.4635,61.347,61.4136,103800.0
2012-10-24 11:15:00,73.8,73.86,73.76,73.8,75600.0,61.4136,61.4635,61.3803,61.4136,75600.0
2012-10-24 11:20:00,73.8,73.84,73.64,73.64,178800.0,61.4136,61.4469,61.2805,61.2805,178800.0
2012-10-24 11:25:00,73.62,73.82,73.51,73.82,74500.0,61.2638,61.4303,61.1723,61.4303,74500.0
2012-10-24 11:30:00,73.82,73.89,73.76,73.77,35500.0,61.4303,61.4885,61.3803,61.3886,35500.0
2012-10-24 11:35:00,73.78,73.8,73.69,73.69,43600.0,61.397,61.4136,61.3221,61.3221,43600.0
2012-10-24 11:40:00,73.68,73.78,73.65,73.75,35600.0,61.3137,61.397,61.2888,61.372,35600.0
2012-10-24 11:45:00,73.76,73.77,73.68,73.74,45600.0,61.3803,61.3886,61.3137,61.3637,45600.0
2012-10-24 11:50:00,73.74,73.78,73.68,73.68,32300.0,61.3637,61.397,61.3137,61.3137,32300.0
2012-10-24 11:55:00,73.69,73.71,73.51,73.57,74600.0,61.3221,61.3387,61.1723,61.2222,74600.0
2012-10-24 12:00:00,73.58,73.62,73.53,73.57,54600.0,61.2305,61.2638,61.1889,61.2222,54600.0
2012-10-24 12:05:00,73.57,73.58,73.4,73.4,110400.0,61.2222,61.2305,61.0807,61.0807,110400.0
2012-10-24 12:10:00,73.41,73.5,73.38,73.42,79900.0,61.0891,61.164,61.0641,61.0974,79900.0
2012-10-24 12:15:00,73.42,73.45,73.39,73.41,24300.0,61.0974,61.1224,61.0724,61.0891,24300.0
2012-10-24 12:20:00,73.41,73.43,73.35,73.37,42900.0,61.0891,61.1057,61.0391,61.0558,42900.0
2012-10-24 12:25:00,73.36,73.38,73.18,73.24,64300.0,61.0475,61.0641,60.8977,60.9476,64300.0
2012-10-24 12:30:00,73.23,73.48,73.23,73.44,57200.0,60.9393,61.1473,60.9393,61.114,57200.0
2012-10-24 12:35:00,73.44,73.53,73.44,73.48,38900.0,61.114,61.1889,61.114,61.1473,38900.0
2012-10-24 12:40:00,73.47,73.47,73.36,73.4,26100.0,61.139,61.139,61.0475,61.0807,26100.0
2012-10-24 12:45:00,73.4,73.4,73.27,73.3,47200.0,61.0807,61.0807,60.9726,60.9975,47200.0
2012-10-24 12:50:00,73.31,73.36,73.29,73.35,20600.0,61.0058,61.0475,60.9892,61.0391,20600.0
2012-10-24 12:55:00,73.35,73.36,73.31,73.34,14100.0,61.0391,61.0475,61.0058,61.0308,14100.0
2012-10-24 13:00:00,73.35,73.38,73.32,73.34,21300.0,61.0391,61.0641,61.0142,61.0308,21300.0
2012-10-24 13:05:00,73.34,73.34,73.24,73.24,21100.0,61.0308,61.0308,60.9476,60.9476,21100.0
2012-10-24 13:10:00,73.24,73.24,73.07,73.07,37500.0,60.9476,60.9476,60.8061,60.8061,37500.0
2012-10-24 13:15:00,73.07,73.13,73.05,73.08,61600.0,60.8061,60.8561,60.7895,60.8144,61600.0
2012-10-24 13:20:00,73.09,73.13,73.06,73.07,50600.0,60.8228,60.8561,60.7978,60.8061,50600.0
2012-10-24 13:25:00,73.07,73.1,73.0,73.05,92100.0,60.8061,60.8311,60.7479,60.7895,92100.0
2012-10-24 13:30:00,73.04,73.06,72.92,72.94,102300.0,60.7812,60.7978,60.6813,60.6979,102300.0
2012-10-24 13:35:00,72.95,72.98,72.8,72.88,162400.0,60.7063,60.7312,60.5814,60.648,162400.0
2012-10-24 13:40:00,72.88,72.99,72.8,72.8,85900.0,60.648,60.7396,60.5814,60.5814,85900.0
2012-10-24 13:45:00,72.81,72.82,72.61,72.65,98400.0,60.5898,60.5981,60.4233,60.4566,98400.0
2012-10-24 13:50:00,72.66,72.72,72.61,72.66,50900.0,60.4649,60.5149,60.4233,60.4649,50900.0
2012-10-24 13:55:00,72.66,72.91,72.65,72.82,50400.0,60.4649,60.673,60.4566,60.5981,50400.0
2012-10-24 14:00:00,72.83,72.91,72.82,72.86,51300.0,60.6064,60.673,60.5981,60.6314,51300.0
2012-10-24 14:05:00,72.86,72.88,72.62,72.71,92100.0,60.6314,60.648,60.4317,60.5065,92100.0
2012-10-24 14:10:00,72.71,72.71,72.25,72.48,193000.0,60.5065,60.5065,60.1238,60.3152,193000.0
2012-10-24 14:15:00,72.48,72.79,72.3,72.78,135300.0,60.3152,60.5731,60.1654,60.5648,135300.0
2012-10-24 14:20:00,72.78,72.86,72.62,72.76,78700.0,60.5648,60.6314,60.4317,60.5482,78700.0
2012-10-24 14:25:00,72.77,72.85,72.75,72.82,65200.0,60.5565,60.6231,60.5398,60.5981,65200.0
2012-10-24 14:30:00,72.81,72.84,72.6,72.67,36500.0,60.5898,60.6147,60.415,60.4733,36500.0
2012-10-24 14:35:00,72.67,72.78,72.63,72.65,38300.0,60.4733,60.5648,60.44,60.4566,38300.0
2012-10-24 14:40:00,72.65,72.72,72.57,72.68,37700.0,60.4566,60.5149,60.39,60.4816,37700.0
2012-10-24 14:45:00,72.69,72.78,72.65,72.68,35400.0,60.4899,60.5648,60.4566,60.4816,35400.0
2012-10-24 14:50:00,72.68,72.73,72.63,72.66,32200.0,60.4816,60.5232,60.44,60.4649,32200.0
2012-10-24 14:55:00,72.67,72.75,72.63,72.64,46700.0,60.4733,60.5398,60.44,60.4483,46700.0
2012-10-24 15:00:00,72.63,72.75,72.56,72.61,42000.0,60.44,60.5398,60.3817,60.4233,42000.0
2012-10-24 15:05:00,72.62,72.65,72.57,72.61,72900.0,60.4317,60.4566,60.39,60.4233,72900.0
2012-10-24 15:10:00,72.61,72.62,72.5,72.57,75400.0,60.4233,60.4317,60.3318,60.39,75400.0
2012-10-24 15:15:00,72.56,72.58,72.5,72.56,67700.0,60.3817,60.3984,60.3318,60.3817,67700.0
2012-10-24 15:20:00,72.55,72.6,72.5,72.57,64900.0,60.3734,60.415,60.3318,60.39,64900.0
2012-10-24 15:25:00,72.56,72.65,72.5,72.65,76000.0,60.3817,60.4566,60.3318,60.4566,76000.0
2012-10-24 15:30:00,72.66,72.7,72.59,72.6,79000.0,60.4649,60.4982,60.4067,60.415,79000.0
2012-10-24 15:35:00,72.6,72.66,72.53,72.54,67700.0,60.415,60.4649,60.3568,60.3651,67700.0
2012-10-24 15:40:00,72.53,72.61,72.5,72.6,101900.0,60.3568,60.4233,60.3318,60.415,101900.0
2012-10-24 15:45:00,72.6,72.64,72.54,72.6,130500.0,60.415,60.4483,60.3651,60.415,130500.0
2012-10-24 15:50:00,72.6,72.66,72.55,72.64,124500.0,60.415,60.4649,60.3734,60.4483,124500.0
2012-10-24 15:55:00,72.64,72.71,72.56,72.7,336700.0,60.4483,60.5065,60.3817,60.4982,336700.0
2012-10-25 09:30:00,73.05,73.09,72.48,72.48,158200.0,60.7895,60.8228,60.3152,60.3152,158200.0
2012-10-25 09:35:00,72.48,72.5,72.0,72.0,152500.0,60.3152,60.3318,59.9157,59.9157,152500.0
2012-10-25 09:40:00,72.02,72.03,71.74,71.92,154000.0,59.9324,59.9407,59.6994,59.8491,154000.0
2012-10-25 09:45:00,71.94,72.17,71.92,72.15,171700.0,59.8658,60.0572,59.8491,60.0405,171700.0
2012-10-25 09:50:00,72.17,72.19,72.02,72.03,117300.0,60.0572,60.0738,59.9324,59.9407,117300.0
2012-10-25 09:55:00,72.03,72.06,71.95,72.0,89800.0,59.9407,59.9656,59.8741,59.9157,89800.0
2012-10-25 10:00:00,71.99,72.0,71.81,71.87,149000.0,59.9074,59.9157,59.7576,59.8075,149000.0
2012-10-25 10:05:00,71.87,71.95,71.83,71.89,69900.0,59.8075,59.8741,59.7742,59.8242,69900.0
2012-10-25 10:10:00,71.89,71.89,71.8,71.84,83700.0,59.8242,59.8242,59.7493,59.7826,83700.0
2012-10-25 10:15:00,71.84,71.91,71.79,71.91,67100.0,59.7826,59.8408,59.741,59.8408,67100.0
2012-10-25 10:20:00,71.9,71.92,71.82,71.85,50300.0,59.8325,59.8491,59.7659,59.7909,50300.0
2012-10-25 10:25:00,71.85,71.85,71.76,71.8,82200.0,59.7909,59.7909,59.716,59.7493,82200.0
2012-10-25 10:30:00,71.8,71.88,71.75,71.87,80600.0,59.7493,59.8159,59.7077,59.8075,80600.0
2012-10-25 10:35:00,71.88,71.95,71.85,71.93,69300.0,59.8159,59.8741,59.7909,59.8575,69300.0
2012-10-25 10:40:00,71.93,72.05,71.91,71.99,53900.0,59.8575,59.9573,59.8408,59.9074,53900.0
2012-10-25 10:45:00,71.99,71.99,71.89,71.9,47100.0,59.9074,59.9074,59.8242,59.8325,47100.0
2012-10-25 10:50:00,71.9,71.91,71.83,71.84,49100.0,59.8325,59.8408,59.7742,59.7826,49100.0
2012-10-25 10:55:00,71.84,71.86,71.78,71.8,50700.0,59.7826,59.7992,59.7326,59.7493,50700.0
2012-10-25 11:00:00,71.8,71.9,71.79,71.88,68200.0,59.7493,59.8325,59.741,59.8159,68200.0
2012-10-25 11:05:00,71.88,71.88,71.77,71.78,40800.0,59.8159,59.8159,59.7243,59.7326,40800.0
2012-10-25 11:10:00,71.78,71.79,71.7,71.71,67000.0,59.7326,59.741,59.6661,59.6744,67000.0
2012-10-25 11:15:00,71.71,71.72,71.52,71.63,85600.0,59.6744,59.6827,59.5163,59.6078,85600.0
2012-10-25 11:20:00,71.63,71.63,71.53,71.54,66900.0,59.6078,59.6078,59.5246,59.5329,66900.0
2012-10-25 11:25:00,71.55,71.56,71.3,71.38,101600.0,59.5412,59.5496,59.3332,59.3998,101600.0
2012-10-25 11:30:00,71.38,71.56,71.38,71.48,66900.0,59.3998,59.5496,59.3998,59.483,66900.0
2012-10-25 11:35:00,71.48,71.48,71.25,71.27,77300.0,59.483,59.483,59.2916,59.3082,77300.0
2012-10-25 11:40:00,71.27,71.27,70.75,70.76,254200.0,59.3082,59.3082,58.8755,58.8838,254200.0
2012-10-25 11:45:00,70.78,71.06,70.73,71.05,169900.0,58.9005,59.1335,58.8589,59.1252,169900.0
2012-10-25 11:50:00,71.05,71.15,70.91,71.09,80300.0,59.1252,59.2084,59.0087,59.1584,80300.0
2012-10-25 11:55:00,71.08,71.16,71.05,71.14,41700.0,59.1501,59.2167,59.1252,59.2001,41700.0
2012-10-25 12:00:00,71.15,71.18,71.06,71.17,97600.0,59.2084,59.2333,59.1335,59.225,97600.0
2012-10-25 12:05:00,71.16,71.25,71.06,71.25,73300.0,59.2167,59.2916,59.1335,59.2916,73300.0
2012-10-25 12:10:00,71.25,71.27,71.15,71.19,63100.0,59.2916,59.3082,59.2084,59.2417,63100.0
2012-10-25 12:15:00,71.19,71.2,71.07,71.08,99300.0,59.2417,59.25,59.1418,59.1501,99300.0
2012-10-25 12:20:00,71.08,71.13,71.07,71.13,99400.0,59.1501,59.1917,59.1418,59.1917,99400.0
2012-10-25 12:25:00,71.12,71.24,71.11,71.15,99900.0,59.1834,59.2833,59.1751,59.2084,99900.0
2012-10-25 12:30:00,71.14,71.14,70.91,70.97,133600.0,59.2001,59.2001,59.0087,59.0586,133600.0
2012-10-25 12:35:00,70.97,71.03,70.89,70.95,108500.0,59.0586,59.1085,58.992,59.0419,108500.0
2012-10-25 12:40:00,70.95,70.96,70.89,70.9,63900.0,59.0419,59.0503,58.992,59.0003,63900.0
2012-10-25 12:45:00,70.91,70.96,70.87,70.96,62800.0,59.0087,59.0503,58.9754,59.0503,62800.0
2012-10-25 12:50:00,70.96,71.0,70.9,70.93,39900.0,59.0503,59.0836,59.0003,59.0253,39900.0
2012-10-25 12:55:00,70.93,71.08,70.92,71.06,87000.0,59.0253,59.1501,59.017,59.1335,87000.0
2012-10-25 13:00:00,71.06,71.08,71.03,71.03,52700.0,59.1335,59.1501,59.1085,59.1085,52700.0
2012-10-25 13:05:00,71.03,71.05,70.89,70.89,53000.0,59.1085,59.1252,58.992,58.992,53000.0
2012-10-25 13:10:00,70.9,70.9,70.75,70.75,55700.0,59.0003,59.0003,58.8755,58.8755,55700.0
2012-10-25 13:15:00,70.76,70.91,70.75,70.88,77800.0,58.8838,59.0087,58.8755,58.9837,77800.0
2012-10-25 13:20:00,70.88,70.88,70.75,70.77,72700.0,58.9837,58.9837,58.8755,58.8922,72700.0
2012-10-25 13:25:00,70.77,70.84,70.72,70.8,106200.0,58.8922,58.9504,58.8505,58.9171,106200.0
2012-10-25 13:30:00,70.8,70.81,70.72,70.72,57200.0,58.9171,58.9254,58.8505,58.8505,57200.0
2012-10-25 13:35:00,70.74,70.78,70.7,70.73,47500.0,58.8672,58.9005,58.8339,58.8589,47500.0
2012-10-25 13:40:00,70.74,70.82,70.72,70.78,74900.0,58.8672,58.9338,58.8505,58.9005,74900.0
2012-10-25 13:45:00,70.78,70.82,70.73,70.8,72200.0,58.9005,58.9338,58.8589,58.9171,72200.0
2012-10-25 13:50:00,70.81,70.81,70.76,70.76,39300.0,58.9254,58.9254,58.8838,58.8838,39300.0
2012-10-25 13:55:00,70.76,70.78,70.65,70.78,81900.0,58.8838,58.9005,58.7923,58.9005,81900.0
2012-10-25 14:00:00,70.78,70.82,70.76,70.77,103300.0,58.9005,58.9338,58.8838,58.8922,103300.0
2012-10-25 14:05:00,70.78,70.78,70.71,70.72,131700.0,58.9005,58.9005,58.8422,58.8505,131700.0
2012-10-25 14:10:00,70.72,70.8,70.72,70.74,41300.0,58.8505,58.9171,58.8505,58.8672,41300.0
2012-10-25 14:15:00,70.74,70.78,70.7,70.75,57200.0,58.8672,58.9005,58.8339,58.8755,57200.0
2012-10-25 14:20:00,70.76,70.78,70.74,70.77,49000.0,58.8838,58.9005,58.8672,58.8922,49000.0
2012-10-25 14:25:00,70.77,70.79,70.74,70.78,41300.0,58.8922,58.9088,58.8672,58.9005,41300.0
2012-10-25 14:30:00,70.77,70.86,70.77,70.83,48900.0,58.8922,58.967,58.8922,58.9421,48900.0
2012-10-25 14:35:00,70.84,70.85,70.78,70.85,46500.0,58.9504,58.9587,58.9005,58.9587,46500.0
2012-10-25 14:40:00,70.84,70.91,70.81,70.89,89400.0,58.9504,59.0087,58.9254,58.992,89400.0
2012-10-25 14:45:00,70.89,70.95,70.85,70.94,70700.0,58.992,59.0419,58.9587,59.0336,70700.0
2012-10-25 14:50:00,70.95,71.05,70.93,71.03,126800.0,59.0419,59.1252,59.0253,59.1085,126800.0
2012-10-25 14:55:00,71.03,71.07,70.97,70.97,71100.0,59.1085,59.1418,59.0586,59.0586,71100.0
2012-10-25 15:00:00,70.97,71.07,70.97,71.07,60200.0,59.0586,59.1418,59.0586,59.1418,60200.0
2012-10-25 15:05:00,71.07,71.11,71.05,71.1,414400.0,59.1418,59.1751,59.1252,59.1668,414400.0
2012-10-25 15:10:00,71.1,71.17,71.05,71.15,85700.0,59.1668,59.225,59.1252,59.2084,85700.0
2012-10-25 15:15:00,71.14,71.22,71.14,71.21,73200.0,59.2001,59.2666,59.2001,59.2583,73200.0
2012-10-25 15:20:00,71.22,71.25,71.15,71.15,116200.0,59.2666,59.2916,59.2084,59.2084,116200.0
2012-10-25 15:25:00,71.15,71.15,71.09,71.1,74600.0,59.2084,59.2084,59.1584,59.1668,74600.0
2012-10-25 15:30:00,71.1,71.17,71.05,71.12,108100.0,59.1668,59.225,59.1252,59.1834,108100.0
2012-10-25 15:35:00,71.12,71.31,71.11,71.29,109400.0,59.1834,59.3415,59.1751,59.3249,109400.0
2012-10-25 15:40:00,71.29,71.45,71.28,71.43,194900.0,59.3249,59.458,59.3166,59.4414,194900.0
2012-10-25 15:45:00,71.44,71.49,71.43,71.45,234600.0,59.4497,59.4913,59.4414,59.458,234600.0
2012-10-25 15:50:00,71.45,71.49,71.42,71.48,209600.0,59.458,59.4913,59.4331,59.483,209600.0
2012-10-25 15:55:00,71.49,71.6,71.46,71.56,432500.0,59.4913,59.5828,59.4663,59.5496,432500.0
2012-10-26 09:30:00,71.16,71.52,71.16,71.34,169200.0,59.2167,59.5163,59.2167,59.3665,169200.0
2012-10-26 09:35:00,71.34,71.5,71.31,71.45,77000.0,59.3665,59.4996,59.3415,59.458,77000.0
2012-10-26 09:40:00,71.45,71.58,71.21,71.23,115000.0,59.458,59.5662,59.2583,59.2749,115000.0
2012-10-26 09:45:00,71.25,71.4,71.23,71.28,54900.0,59.2916,59.4164,59.2749,59.3166,54900.0
2012-10-26 09:50:00,71.29,71.36,71.01,71.02,89800.0,59.3249,59.3831,59.0919,59.1002,89800.0
2012-10-26 09:55:00,71.01,71.13,70.9,71.04,117800.0,59.0919,59.1917,59.0003,59.1168,117800.0
2012-10-26 10:00:00,71.05,71.33,70.95,71.25,91300.0,59.1252,59.3582,59.0419,59.2916,91300.0
2012-10-26 10:05:00,71.23,71.36,71.21,71.23,122700.0,59.2749,59.3831,59.2583,59.2749,122700.0
2012-10-26 10:10:00,71.23,71.26,71.12,71.19,53400.0,59.2749,59.2999,59.1834,59.2417,53400.0
2012-10-26 10:15:00,71.2,71.28,71.15,71.18,54700.0,59.25,59.3166,59.2084,59.2333,54700.0
2012-10-26 10:20:00,71.19,71.2,71.12,71.16,29200.0,59.2417,59.25,59.1834,59.2167,29200.0
2012-10-26 10:25:00,71.16,71.16,71.02,71.02,32200.0,59.2167,59.2167,59.1002,59.1002,32200.0
2012-10-26 10:30:00,71.01,71.02,70.94,70.99,32300.0,59.0919,59.1002,59.0336,59.0752,32300.0
2012-10-26 10:35:00,70.99,71.03,70.95,71.0,21900.0,59.0752,59.1085,59.0419,59.0836,21900.0
2012-10-26 10:40:00,71.01,71.06,71.0,71.05,33100.0,59.0919,59.1335,59.0836,59.1252,33100.0
2012-10-26 10:45:00,71.05,71.05,70.9,70.91,49500.0,59.1252,59.1252,59.0003,59.0087,49500.0
2012-10-26 10:50:00,70.92,70.96,70.8,70.95,65700.0,59.017,59.0503,58.9171,59.0419,65700.0
2012-10-26 10:55:00,70.94,70.96,70.9,70.92,37600.0,59.0336,59.0503,59.0003,59.017,37600.0
2012-10-26 11:00:00,70.92,70.93,70.89,70.91,74100.0,59.017,59.0253,58.992,59.0087,74100.0
2012-10-26 11:05:00,70.91,71.05,70.9,70.98,34200.0,59.0087,59.1252,59.0003,59.0669,34200.0
2012-10-26 11:10:00,70.98,70.99,70.94,70.96,25000.0,59.0669,59.0752,59.0336,59.0503,25000.0
2012-10-26 11:15:00,70.97,71.08,70.95,71.03,46200.0,59.0586,59.1501,59.0419,59.1085,46200.0
2012-10-26 11:20:00,71.03,71.04,70.97,70.98,29400.0,59.1085,59.1168,59.0586,59.0669,29400.0
2012-10-26 11:25:00,70.97,71.03,70.96,70.99,50800.0,59.0586,59.1085,59.0503,59.0752,50800.0
2012-10-26 11:30:00,70.99,71.02,70.97,70.98,61000.0,59.0752,59.1002,59.0586,59.0669,61000.0
2012-10-26 11:35:00,70.99,70.99,70.93,70.98,39400.0,59.0752,59.0752,59.0253,59.0669,39400.0
2012-10-26 11:40:00,70.98,70.98,70.81,70.84,39500.0,59.0669,59.0669,58.9254,58.9504,39500.0
2012-10-26 11:45:00,70.84,70.84,70.73,70.73,73400.0,58.9504,58.9504,58.8589,58.8589,73400.0
2012-10-26 11:50:00,70.73,70.75,70.62,70.62,85400.0,58.8589,58.8755,58.7673,58.7673,85400.0
2012-10-26 11:55:00,70.63,70.66,70.58,70.65,66800.0,58.7757,58.8006,58.734,58.7923,66800.0
2012-10-26 12:00:00,70.66,70.67,70.55,70.64,51100.0,58.8006,58.8089,58.7091,58.784,51100.0
2012-10-26 12:05:00,70.62,70.68,70.56,70.66,55800.0,58.7673,58.8173,58.7174,58.8006,55800.0
2012-10-26 12:10:00,70.65,70.68,70.64,70.65,22300.0,58.7923,58.8173,58.784,58.7923,22300.0
2012-10-26 12:15:00,70.65,70.66,70.59,70.62,41900.0,58.7923,58.8006,58.7424,58.7673,41900.0
2012-10-26 12:20:00,70.61,70.65,70.58,70.59,18500.0,58.759,58.7923,58.734,58.7424,18500.0
2012-10-26 12:25:00,70.58,70.69,70.55,70.69,33200.0,58.734,58.8256,58.7091,58.8256,33200.0
2012-10-26 12:30:00,70.7,70.7,70.59,70.59,41300.0,58.8339,58.8339,58.7424,58.7424,41300.0
2012-10-26 12:35:00,70.6,70.67,70.58,70.65,42000.0,58.7507,58.8089,58.734,58.7923,42000.0
2012-10-26 12:40:00,70.66,70.72,70.63,70.66,35500.0,58.8006,58.8505,58.7757,58.8006,35500.0
2012-10-26 12:45:00,70.66,70.72,70.66,70.72,26400.0,58.8006,58.8505,58.8006,58.8505,26400.0
2012-10-26 12:50:00,70.72,70.74,70.71,70.71,14500.0,58.8505,58.8672,58.8422,58.8422,14500.0
2012-10-26 12:55:00,70.71,70.85,70.7,70.83,28000.0,58.8422,58.9587,58.8339,58.9421,28000.0
2012-10-26 13:00:00,70.83,70.84,70.75,70.76,13800.0,58.9421,58.9504,58.8755,58.8838,13800.0
2012-10-26 13:05:00,70.76,70.85,70.76,70.82,28700.0,58.8838,58.9587,58.8838,58.9338,28700.0
2012-10-26 13:10:00,70.81,70.85,70.78,70.79,13000.0,58.9254,58.9587,58.9005,58.9088,13000.0
2012-10-26 13:15:00,70.77,70.81,70.76,70.79,25300.0,58.8922,58.9254,58.8838,58.9088,25300.0
2012-10-26 13:20:00,70.78,70.8,70.74,70.79,29000.0,58.9005,58.9171,58.8672,58.9088,29000.0
2012-10-26 13:25:00,70.79,70.91,70.77,70.91,24200.0,58.9088,59.0087,58.8922,59.0087,24200.0
2012-10-26 13:30:00,70.91,71.07,70.89,71.03,38100.0,59.0087,59.1418,58.992,59.1085,38100.0
2012-10-26 13:35:00,71.03,71.08,70.97,71.02,100400.0,59.1085,59.1501,59.0586,59.1002,100400.0
2012-10-26 13:40:00,71.04,71.06,70.95,71.02,32100.0,59.1168,59.1335,59.0419,59.1002,32100.0
2012-10-26 13:45:00,71.01,71.03,70.91,71.0,35400.0,59.0919,59.1085,59.0087,59.0836,35400.0
2012-10-26 13:50:00,70.99,71.0,70.93,70.98,12100.0,59.0752,59.0836,59.0253,59.0669,12100.0
2012-10-26 13:55:00,70.98,71.0,70.86,70.9,13400.0,59.0669,59.0836,58.967,59.0003,13400.0
2012-10-26 14:00:00,70.91,71.0,70.88,70.97,25900.0,59.0087,59.0836,58.9837,59.0586,25900.0
2012-10-26 14:05:00,70.97,71.0,70.94,71.0,122100.0,59.0586,59.0836,59.0336,59.0836,122100.0
2012-10-26 14:10:00,70.99,71.05,70.96,70.99,22200.0,59.0752,59.1252,59.0503,59.0752,22200.0
2012-10-26 14:15:00,70.99,71.02,70.96,71.0,7700.0,59.0752,59.1002,59.0503,59.0836,7700.0
2012-10-26 14:20:00,71.0,71.03,70.97,71.03,24800.0,59.0836,59.1085,59.0586,59.1085,24800.0
2012-10-26 14:25:00,71.03,71.1,71.02,71.08,37000.0,59.1085,59.1668,59.1002,59.1501,37000.0
2012-10-26 14:30:00,71.06,71.1,71.0,71.03,67100.0,59.1335,59.1668,59.0836,59.1085,67100.0
2012-10-26 14:35:00,71.03,71.04,70.93,70.98,56800.0,59.1085,59.1168,59.0253,59.0669,56800.0
2012-10-26 14:40:00,70.99,71.01,70.94,71.0,55000.0,59.0752,59.0919,59.0336,59.0836,55000.0
2012-10-26 14:45:00,71.0,71.01,70.94,70.97,27800.0,59.0836,59.0919,59.0336,59.0586,27800.0
2012-10-26 14:50:00,70.97,71.04,70.97,71.04,28400.0,59.0586,59.1168,59.0586,59.1168,28400.0
2012-10-26 14:55:00,71.01,71.05,70.99,71.05,8700.0,59.0919,59.1252,59.0752,59.1252,8700.0
2012-10-26 15:00:00,71.03,71.1,71.01,71.07,34800.0,59.1085,59.1668,59.0919,59.1418,34800.0
2012-10-26 15:05:00,71.08,71.15,71.06,71.14,44200.0,59.1501,59.2084,59.1335,59.2001,44200.0
2012-10-26 15:10:00,71.15,71.29,71.15,71.29,42800.0,59.2084,59.3249,59.2084,59.3249,42800.0
2012-10-26 15:15:00,71.3,71.3,71.23,71.29,53000.0,59.3332,59.3332,59.2749,59.3249,53000.0
2012-10-26 15:20:00,71.29,71.3,71.27,71.28,65700.0,59.3249,59.3332,59.3082,59.3166,65700.0
2012-10-26 15:25:00,71.28,71.29,71.2,71.26,43700.0,59.3166,59.3249,59.25,59.2999,43700.0
2012-10-26 15:30:00,71.26,71.31,71.2,71.21,49700.0,59.2999,59.3415,59.25,59.2583,49700.0
2012-10-26 15:35:00,71.22,71.23,71.12,71.12,61800.0,59.2666,59.2749,59.1834,59.1834,61800.0
2012-10-26 15:40:00,71.13,71.21,71.11,71.18,35400.0,59.1917,59.2583,59.1751,59.2333,35400.0
2012-10-26 15:45:00,71.17,71.18,71.04,71.07,70100.0,59.225,59.2333,59.1168,59.1418,70100.0
2012-10-26 15:50:00,71.08,71.17,71.06,71.13,77000.0,59.1501,59.225,59.1335,59.1917,77000.0
2012-10-26 15:55:00,71.13,71.16,71.02,71.12,211200.0,59.1917,59.2167,59.1002,59.1834,211200.0
2012-10-31 09:30:00,71.35,71.45,70.5,70.69,196200.0,59.3748,59.458,58.6675,58.8256,196200.0
2012-10-31 09:35:00,70.69,71.0,70.54,70.99,70400.0,58.8256,59.0836,58.7008,59.0752,70400.0
2012-10-31 09:40:00,70.99,71.05,70.8,70.88,50000.0,59.0752,59.1252,58.9171,58.9837,50000.0
2012-10-31 09:45:00,70.88,70.93,70.65,70.76,90200.0,58.9837,59.0253,58.7923,58.8838,90200.0
2012-10-31 09:50:00,70.75,70.8,70.57,70.59,83200.0,58.8755,58.9171,58.7257,58.7424,83200.0
2012-10-31 09:55:00,70.6,70.67,70.51,70.54,45100.0,58.7507,58.8089,58.6758,58.7008,45100.0
2012-10-31 10:00:00,70.54,70.67,70.5,70.63,36800.0,58.7008,58.8089,58.6675,58.7757,36800.0
2012-10-31 10:05:00,70.63,70.97,70.62,70.79,111100.0,58.7757,59.0586,58.7673,58.9088,111100.0
2012-10-31 10:10:00,70.77,70.84,70.65,70.68,55000.0,58.8922,58.9504,58.7923,58.8173,55000.0
2012-10-31 10:15:00,70.67,70.86,70.66,70.77,39000.0,58.8089,58.967,58.8006,58.8922,39000.0
2012-10-31 10:20:00,70.77,70.86,70.68,70.86,25600.0,58.8922,58.967,58.8173,58.967,25600.0
2012-10-31 10:25:00,70.86,70.91,70.84,70.87,58200.0,58.967,59.0087,58.9504,58.9754,58200.0
2012-10-31 10:30:00,70.86,70.87,70.72,70.8,42000.0,58.967,58.9754,58.8505,58.9171,42000.0
2012-10-31 10:35:00,70.78,70.88,70.78,70.85,19600.0,58.9005,58.9837,58.9005,58.9587,19600.0
2012-10-31 10:40:00,70.84,70.88,70.75,70.76,34600.0,58.9504,58.9837,58.8755,58.8838,34600.0
2012-10-31 10:45:00,70.75,70.81,70.69,70.75,24500.0,58.8755,58.9254,58.8256,58.8755,24500.0
2012-10-31 10:50:00,70.75,70.8,70.7,70.78,31400.0,58.8755,58.9171,58.8339,58.9005,31400.0
2012-10-31 10:55:00,70.78,70.84,70.72,70.81,25800.0,58.9005,58.9504,58.8505,58.9254,25800.0
2012-10-31 11:00:00,70.82,70.84,70.62,70.62,57100.0,58.9338,58.9504,58.7673,58.7673,57100.0
2012-10-31 11:05:00,70.64,70.64,70.49,70.55,77000.0,58.784,58.784,58.6591,58.7091,77000.0
2012-10-31 11:10:00,70.54,70.65,70.54,70.62,28100.0,58.7008,58.7923,58.7008,58.7673,28100.0
2012-10-31 11:15:00,70.62,70.69,70.61,70.68,23500.0,58.7673,58.8256,58.759,58.8173,23500.0
2012-10-31 11:20:00,70.68,70.69,70.49,70.49,47000.0,58.8173,58.8256,58.6591,58.6591,47000.0
2012-10-31 11:25:00,70.5,70.53,70.46,70.5,37300.0,58.6675,58.6924,58.6342,58.6675,37300.0
2012-10-31 11:30:00,70.51,70.62,70.51,70.53,32700.0,58.6758,58.7673,58.6758,58.6924,32700.0
2012-10-31 11:35:00,70.55,70.55,70.5,70.55,20700.0,58.7091,58.7091,58.6675,58.7091,20700.0
2012-10-31 11:40:00,70.55,70.66,70.55,70.63,11200.0,58.7091,58.8006,58.7091,58.7757,11200.0
2012-10-31 11:45:00,70.62,70.62,70.52,70.59,18900.0,58.7673,58.7673,58.6841,58.7424,18900.0
2012-10-31 11:50:00,70.56,70.59,70.51,70.56,40800.0,58.7174,58.7424,58.6758,58.7174,40800.0
2012-10-31 11:55:00,70.57,70.57,70.46,70.53,51200.0,58.7257,58.7257,58.6342,58.6924,51200.0
2012-10-31 12:00:00,70.52,70.56,70.48,70.53,19700.0,58.6841,58.7174,58.6508,58.6924,19700.0
2012-10-31 12:05:00,70.52,70.54,70.46,70.51,33900.0,58.6841,58.7008,58.6342,58.6758,33900.0
2012-10-31 12:10:00,70.5,70.56,70.46,70.5,22000.0,58.6675,58.7174,58.6342,58.6675,22000.0
2012-10-31 12:15:00,70.5,70.53,70.44,70.46,41900.0,58.6675,58.6924,58.6175,58.6342,41900.0
2012-10-31 12:20:00,70.46,70.47,70.38,70.41,41900.0,58.6342,58.6425,58.5676,58.5926,41900.0
2012-10-31 12:25:00,70.4,70.46,70.34,70.35,41900.0,58.5843,58.6342,58.5343,58.5426,41900.0
2012-10-31 12:30:00,70.35,70.36,70.27,70.3,38000.0,58.5426,58.551,58.4761,58.501,38000.0
2012-10-31 12:35:00,70.3,70.4,70.28,70.4,26200.0,58.501,58.5843,58.4844,58.5843,26200.0
2012-10-31 12:40:00,70.4,70.44,70.38,70.4,34700.0,58.5843,58.6175,58.5676,58.5843,34700.0
2012-10-31 12:45:00,70.41,70.41,70.36,70.36,51800.0,58.5926,58.5926,58.551,58.551,51800.0
2012-10-31 12:50:00,70.39,70.4,70.33,70.34,25900.0,58.5759,58.5843,58.526,58.5343,25900.0
2012-10-31 12:55:00,70.35,70.4,70.33,70.39,10200.0,58.5426,58.5843,58.526,58.5759,10200.0
2012-10-31 13:00:00,70.39,70.43,70.38,70.42,24100.0,58.5759,58.6092,58.5676,58.6009,24100.0
2012-10-31 13:05:00,70.42,70.43,70.37,70.39,18700.0,58.6009,58.6092,58.5593,58.5759,18700.0
2012-10-31 13:10:00,70.41,70.48,70.41,70.48,28100.0,58.5926,58.6508,58.5926,58.6508,28100.0
2012-10-31 13:15:00,70.49,70.54,70.46,70.53,14200.0,58.6591,58.7008,58.6342,58.6924,14200.0
2012-10-31 13:20:00,70.51,70.54,70.49,70.5,20500.0,58.6758,58.7008,58.6591,58.6675,20500.0
2012-10-31 13:25:00,70.5,70.53,70.45,70.45,27300.0,58.6675,58.6924,58.6259,58.6259,27300.0
2012-10-31 13:30:00,70.47,70.52,70.43,70.44,25000.0,58.6425,58.6841,58.6092,58.6175,25000.0
2012-10-31 13:35:00,70.44,70.45,70.41,70.42,11100.0,58.6175,58.6259,58.5926,58.6009,11100.0
2012-10-31 13:40:00,70.41,70.45,70.38,70.44,22900.0,58.5926,58.6259,58.5676,58.6175,22900.0
2012-10-31 13:45:00,70.41,70.44,70.38,70.38,13000.0,58.5926,58.6175,58.5676,58.5676,13000.0
2012-10-31 13:50:00,70.39,70.47,70.39,70.44,11600.0,58.5759,58.6425,58.5759,58.6175,11600.0
2012-10-31 13:55:00,70.45,70.46,70.41,70.42,15500.0,58.6259,58.6342,58.5926,58.6009,15500.0
2012-10-31 14:00:00,70.44,70.52,70.44,70.51,24600.0,58.6175,58.6841,58.6175,58.6758,24600.0
2012-10-31 14:05:00,70.51,70.58,70.49,70.57,60900.0,58.6758,58.734,58.6591,58.7257,60900.0
2012-10-31 14:10:00,70.56,70.6,70.49,70.52,64500.0,58.7174,58.7507,58.6591,58.6841,64500.0
2012-10-31 14:15:00,70.52,70.62,70.51,70.62,17500.0,58.6841,58.7673,58.6758,58.7673,17500.0
2012-10-31 14:20:00,70.63,70.63,70.53,70.6,38700.0,58.7757,58.7757,58.6924,58.7507,38700.0
2012-10-31 14:25:00,70.6,70.61,70.51,70.52,62800.0,58.7507,58.759,58.6758,58.6841,62800.0
2012-10-31 14:30:00,70.52,70.56,70.52,70.56,15200.0,58.6841,58.7174,58.6841,58.7174,15200.0
2012-10-31 14:35:00,70.56,70.59,70.53,70.57,17800.0,58.7174,58.7424,58.6924,58.7257,17800.0
2012-10-31 14:40:00,70.58,70.58,70.5,70.53,11500.0,58.734,58.734,58.6675,58.6924,11500.0
2012-10-31 14:45:00,70.53,70.53,70.51,70.52,11600.0,58.6924,58.6924,58.6758,58.6841,11600.0
2012-10-31 14:50:00,70.52,70.55,70.47,70.47,35300.0,58.6841,58.7091,58.6425,58.6425,35300.0
2012-10-31 14:55:00,70.48,70.55,70.45,70.55,71100.0,58.6508,58.7091,58.6259,58.7091,71100.0
2012-10-31 15:00:00,70.53,70.53,70.46,70.49,26700.0,58.6924,58.6924,58.6342,58.6591,26700.0
2012-10-31 15:05:00,70.48,70.54,70.48,70.53,18000.0,58.6508,58.7008,58.6508,58.6924,18000.0
2012-10-31 15:10:00,70.53,70.66,70.52,70.64,36200.0,58.6924,58.8006,58.6841,58.784,36200.0
2012-10-31 15:15:00,70.65,70.69,70.62,70.64,43400.0,58.7923,58.8256,58.7673,58.784,43400.0
2012-10-31 15:20:00,70.64,70.69,70.62,70.63,50600.0,58.784,58.8256,58.7673,58.7757,50600.0
2012-10-31 15:25:00,70.63,70.69,70.57,70.6,65400.0,58.7757,58.8256,58.7257,58.7507,65400.0
2012-10-31 15:30:00,70.59,70.6,70.54,70.58,50500.0,58.7424,58.7507,58.7008,58.734,50500.0
2012-10-31 15:35:00,70.58,70.6,70.51,70.57,44000.0,58.734,58.7507,58.6758,58.7257,44000.0
2012-10-31 15:40:00,70.57,70.6,70.53,70.57,45000.0,58.7257,58.7507,58.6924,58.7257,45000.0
2012-10-31 15:45:00,70.57,70.59,70.5,70.53,121500.0,58.7257,58.7424,58.6675,58.6924,121500.0
2012-10-31 15:50:00,70.52,70.54,70.39,70.4,98300.0,58.6841,58.7008,58.5759,58.5843,98300.0
2012-10-31 15:55:00,70.41,70.5,70.38,70.44,169400.0,58.5926,58.6675,58.5676,58.6175,169400.0
2012-11-01 09:30:00,70.59,70.98,70.56,70.89,92500.0,58.7424,59.0669,58.7174,58.992,92500.0
2012-11-01 09:35:00,70.94,70.95,70.5,70.5,53900.0,59.0336,59.0419,58.6675,58.6675,53900.0
2012-11-01 09:40:00,70.48,70.66,70.44,70.49,59500.0,58.6508,58.8006,58.6175,58.6591,59500.0
2012-11-01 09:45:00,70.49,70.95,70.48,70.92,69200.0,58.6591,59.0419,58.6508,59.017,69200.0
2012-11-01 09:50:00,70.91,71.06,70.86,71.0,56800.0,59.0087,59.1335,58.967,59.0836,56800.0
2012-11-01 09:55:00,71.0,71.21,70.95,71.1,94400.0,59.0836,59.2583,59.0419,59.1668,94400.0
2012-11-01 10:00:00,71.1,71.45,71.1,71.32,73300.0,59.1668,59.458,59.1668,59.3498,73300.0
2012-11-01 10:05:00,71.32,71.48,71.27,71.41,89400.0,59.3498,59.483,59.3082,59.4247,89400.0
2012-11-01 10:10:00,71.37,71.42,71.13,71.15,66200.0,59.3915,59.4331,59.1917,59.2084,66200.0
2012-11-01 10:15:00,71.15,71.34,71.07,71.28,97000.0,59.2084,59.3665,59.1418,59.3166,97000.0
2012-11-01 10:20:00,71.27,71.5,71.22,71.5,62200.0,59.3082,59.4996,59.2666,59.4996,62200.0
2012-11-01 10:25:00,71.5,71.5,71.27,71.31,40300.0,59.4996,59.4996,59.3082,59.3415,40300.0
2012-11-01 10:30:00,71.32,71.4,71.19,71.23,58500.0,59.3498,59.4164,59.2417,59.2749,58500.0
2012-11-01 10:35:00,71.23,71.44,71.23,71.43,37700.0,59.2749,59.4497,59.2749,59.4414,37700.0
2012-11-01 10:40:00,71.43,71.55,71.36,71.36,53200.0,59.4414,59.5412,59.3831,59.3831,53200.0
2012-11-01 10:45:00,71.36,71.56,71.35,71.51,48800.0,59.3831,59.5496,59.3748,59.508,48800.0
2012-11-01 10:50:00,71.5,71.5,71.37,71.37,24500.0,59.4996,59.4996,59.3915,59.3915,24500.0
2012-11-01 10:55:00,71.37,71.41,71.28,71.28,70800.0,59.3915,59.4247,59.3166,59.3166,70800.0
2012-11-01 11:00:00,71.28,71.31,71.2,71.2,27500.0,59.3166,59.3415,59.25,59.25,27500.0
2012-11-01 11:05:00,71.2,71.28,71.15,71.16,30900.0,59.25,59.3166,59.2084,59.2167,30900.0
2012-11-01 11:10:00,71.17,71.18,71.0,71.01,57400.0,59.225,59.2333,59.0836,59.0919,57400.0
2012-11-01 11:15:00,71.01,71.07,71.0,71.06,51900.0,59.0919,59.1418,59.0836,59.1335,51900.0
2012-11-01 11:20:00,71.04,71.19,71.02,71.18,34500.0,59.1168,59.2417,59.1002,59.2333,34500.0
2012-11-01 11:25:00,71.18,71.21,71.02,71.06,22200.0,59.2333,59.2583,59.1002,59.1335,22200.0
2012-11-01 11:30:00,71.06,71.09,71.03,71.09,15900.0,59.1335,59.1584,59.1085,59.1584,15900.0
2012-11-01 11:35:00,71.08,71.15,71.05,71.05,25000.0,59.1501,59.2084,59.1252,59.1252,25000.0
2012-11-01 11:40:00,71.06,71.16,71.05,71.16,36700.0,59.1335,59.2167,59.1252,59.2167,36700.0
2012-11-01 11:45:00,71.16,71.22,71.11,71.16,17700.0,59.2167,59.2666,59.1751,59.2167,17700.0
2012-11-01 11:50:00,71.17,71.17,71.03,71.03,17400.0,59.225,59.225,59.1085,59.1085,17400.0
2012-11-01 11:55:00,71.03,71.09,71.0,71.08,27500.0,59.1085,59.1584,59.0836,59.1501,27500.0
2012-11-01 12:00:00,71.08,71.1,71.02,71.07,19700.0,59.1501,59.1668,59.1002,59.1418,19700.0
2012-11-01 12:05:00,71.09,71.13,71.04,71.05,19900.0,59.1584,59.1917,59.1168,59.1252,19900.0
2012-11-01 12:10:00,71.05,71.12,71.03,71.08,13400.0,59.1252,59.1834,59.1085,59.1501,13400.0
2012-11-01 12:15:00,71.07,71.12,71.01,71.08,31700.0,59.1418,59.1834,59.0919,59.1501,31700.0
2012-11-01 12:20:00,71.09,71.15,71.05,71.13,19600.0,59.1584,59.2084,59.1252,59.1917,19600.0
2012-11-01 12:25:00,71.15,71.18,71.07,71.15,26300.0,59.2084,59.2333,59.1418,59.2084,26300.0
2012-11-01 12:30:00,71.15,71.17,71.09,71.12,15600.0,59.2084,59.225,59.1584,59.1834,15600.0
2012-11-01 12:35:00,71.12,71.13,70.98,71.0,20800.0,59.1834,59.1917,59.0669,59.0836,20800.0
2012-11-01 12:40:00,71.01,71.01,70.88,70.94,22300.0,59.0919,59.0919,58.9837,59.0336,22300.0
2012-11-01 12:45:00,70.94,70.98,70.93,70.95,17200.0,59.0336,59.0669,59.0253,59.0419,17200.0
2012-11-01 12:50:00,70.96,70.99,70.84,70.86,22300.0,59.0503,59.0752,58.9504,58.967,22300.0
2012-11-01 12:55:00,70.87,70.91,70.78,70.78,35400.0,58.9754,59.0087,58.9005,58.9005,35400.0
2012-11-01 13:00:00,70.8,70.81,70.65,70.66,56300.0,58.9171,58.9254,58.7923,58.8006,56300.0
2012-11-01 13:05:00,70.66,70.74,70.64,70.7,34000.0,58.8006,58.8672,58.784,58.8339,34000.0
2012-11-01 13:10:00,70.72,70.73,70.67,70.72,31900.0,58.8505,58.8589,58.8089,58.8505,31900.0
2012-11-01 13:15:00,70.72,70.74,70.69,70.69,20700.0,58.8505,58.8672,58.8256,58.8256,20700.0
2012-11-01 13:20:00,70.69,70.7,70.52,70.57,42900.0,58.8256,58.8339,58.6841,58.7257,42900.0
2012-11-01 13:25:00,70.57,70.66,70.55,70.65,25200.0,58.7257,58.8006,58.7091,58.7923,25200.0
2012-11-01 13:30:00,70.65,70.68,70.57,70.66,68200.0,58.7923,58.8173,58.7257,58.8006,68200.0
2012-11-01 13:35:00,70.67,70.74,70.6,70.65,44200.0,58.8089,58.8672,58.7507,58.7923,44200.0
2012-11-01 13:40:00,70.65,70.66,70.54,70.54,24200.0,58.7923,58.8006,58.7008,58.7008,24200.0
2012-11-01 13:45:00,70.54,70.56,70.49,70.53,38000.0,58.7008,58.7174,58.6591,58.6924,38000.0
2012-11-01 13:50:00,70.53,70.57,70.51,70.56,22200.0,58.6924,58.7257,58.6758,58.7174,22200.0
2012-11-01 13:55:00,70.56,70.63,70.56,70.58,21300.0,58.7174,58.7757,58.7174,58.734,21300.0
2012-11-01 14:00:00,70.57,70.63,70.48,70.48,35500.0,58.7257,58.7757,58.6508,58.6508,35500.0
2012-11-01 14:05:00,70.49,70.63,70.49,70.58,22800.0,58.6591,58.7757,58.6591,58.734,22800.0
2012-11-01 14:10:00,70.57,70.62,70.55,70.61,19000.0,58.7257,58.7673,58.7091,58.759,19000.0
2012-11-01 14:15:00,70.62,70.64,70.57,70.59,22900.0,58.7673,58.784,58.7257,58.7424,22900.0
2012-11-01 14:20:00,70.59,70.74,70.58,70.73,38000.0,58.7424,58.8672,58.734,58.8589,38000.0
2012-11-01 14:25:00,70.73,70.73,70.67,70.7,35800.0,58.8589,58.8589,58.8089,58.8339,35800.0
2012-11-01 14:30:00,70.7,70.73,70.67,70.7,28800.0,58.8339,58.8589,58.8089,58.8339,28800.0
2012-11-01 14:35:00,70.7,70.8,70.67,70.8,62800.0,58.8339,58.9171,58.8089,58.9171,62800.0
2012-11-01 14:40:00,70.8,70.82,70.72,70.77,37900.0,58.9171,58.9338,58.8505,58.8922,37900.0
2012-11-01 14:45:00,70.78,70.84,70.76,70.84,35800.0,58.9005,58.9504,58.8838,58.9504,35800.0
2012-11-01 14:50:00,70.84,70.89,70.81,70.87,31400.0,58.9504,58.992,58.9254,58.9754,31400.0
2012-11-01 14:55:00,70.88,70.93,70.87,70.9,40000.0,58.9837,59.0253,58.9754,59.0003,40000.0
2012-11-01 15:00:00,70.9,70.97,70.89,70.93,49600.0,59.0003,59.0586,58.992,59.0253,49600.0
2012-11-01 15:05:00,70.94,70.95,70.91,70.95,23200.0,59.0336,59.0419,59.0087,59.0419,23200.0
2012-11-01 15:10:00,70.95,70.95,70.88,70.9,37500.0,59.0419,59.0419,58.9837,59.0003,37500.0
2012-11-01 15:15:00,70.92,70.95,70.91,70.92,42600.0,59.017,59.0419,59.0087,59.017,42600.0
2012-11-01 15:20:00,70.91,70.92,70.79,70.79,36400.0,59.0087,59.017,58.9088,58.9088,36400.0
2012-11-01 15:25:00,70.78,70.81,70.78,70.79,27600.0,58.9005,58.9254,58.9005,58.9088,27600.0
2012-11-01 15:30:00,70.78,70.78,70.73,70.74,44000.0,58.9005,58.9005,58.8589,58.8672,44000.0
2012-11-01 15:35:00,70.74,70.75,70.65,70.75,45000.0,58.8672,58.8755,58.7923,58.8755,45000.0
2012-11-01 15:40:00,70.75,70.77,70.65,70.72,71400.0,58.8755,58.8922,58.7923,58.8505,71400.0
2012-11-01 15:45:00,70.72,70.81,70.71,70.81,65000.0,58.8505,58.9254,58.8422,58.9254,65000.0
2012-11-01 15:50:00,70.8,70.82,70.73,70.77,78700.0,58.9171,58.9338,58.8589,58.8922,78700.0
2012-11-01 15:55:00,70.78,70.82,70.72,70.79,191900.0,58.9005,58.9338,58.8505,58.9088,191900.0
2012-11-02 09:30:00,71.0,71.36,71.0,71.13,108100.0,59.0836,59.3831,59.0836,59.1917,108100.0
2012-11-02 09:35:00,71.13,71.16,70.83,70.86,45800.0,59.1917,59.2167,58.9421,58.967,45800.0
2012-11-02 09:40:00,70.88,70.95,70.75,70.8,42200.0,58.9837,59.0419,58.8755,58.9171,42200.0
2012-11-02 09:45:00,70.81,70.85,70.73,70.75,38700.0,58.9254,58.9587,58.8589,58.8755,38700.0
2012-11-02 09:50:00,70.75,70.79,70.66,70.79,30900.0,58.8755,58.9088,58.8006,58.9088,30900.0
2012-11-02 09:55:00,70.79,70.79,70.71,70.71,19200.0,58.9088,58.9088,58.8422,58.8422,19200.0
2012-11-02 10:00:00,70.7,70.79,70.65,70.71,39200.0,58.8339,58.9088,58.7923,58.8422,39200.0
2012-11-02 10:05:00,70.7,70.73,70.6,70.71,40800.0,58.8339,58.8589,58.7507,58.8422,40800.0
2012-11-02 10:10:00,70.71,70.72,70.56,70.56,43000.0,58.8422,58.8505,58.7174,58.7174,43000.0
2012-11-02 10:15:00,70.59,70.59,70.37,70.39,50400.0,58.7424,58.7424,58.5593,58.5759,50400.0
2012-11-02 10:20:00,70.4,70.4,70.25,70.32,48100.0,58.5843,58.5843,58.4594,58.5177,48100.0
2012-11-02 10:25:00,70.32,70.43,70.29,70.31,34200.0,58.5177,58.6092,58.4927,58.5094,34200.0
2012-11-02 10:30:00,70.31,70.37,70.26,70.35,61400.0,58.5094,58.5593,58.4678,58.5426,61400.0
2012-11-02 10:35:00,70.34,70.35,70.24,70.25,59500.0,58.5343,58.5426,58.4511,58.4594,59500.0
2012-11-02 10:40:00,70.25,70.26,70.1,70.16,72000.0,58.4594,58.4678,58.3346,58.3845,72000.0
2012-11-02 10:45:00,70.15,70.34,70.13,70.3,40100.0,58.3762,58.5343,58.3596,58.501,40100.0
2012-11-02 10:50:00,70.29,70.29,70.16,70.28,31300.0,58.4927,58.4927,58.3845,58.4844,31300.0
2012-11-02 10:55:00,70.28,70.3,70.2,70.25,38800.0,58.4844,58.501,58.4178,58.4594,38800.0
2012-11-02 11:00:00,70.24,70.3,70.2,70.27,76300.0,58.4511,58.501,58.4178,58.4761,76300.0
2012-11-02 11:05:00,70.27,70.43,70.26,70.41,49700.0,58.4761,58.6092,58.4678,58.5926,49700.0
2012-11-02 11:10:00,70.4,70.46,70.35,70.43,44300.0,58.5843,58.6342,58.5426,58.6092,44300.0
2012-11-02 11:15:00,70.43,70.46,70.39,70.46,30400.0,58.6092,58.6342,58.5759,58.6342,30400.0
2012-11-02 11:20:00,70.45,70.57,70.44,70.51,46800.0,58.6259,58.7257,58.6175,58.6758,46800.0
2012-11-02 11:25:00,70.5,70.55,70.48,70.54,47200.0,58.6675,58.7091,58.6508,58.7008,47200.0
2012-11-02 11:30:00,70.55,70.55,70.46,70.53,41300.0,58.7091,58.7091,58.6342,58.6924,41300.0
2012-11-02 11:35:00,70.55,70.64,70.55,70.64,30300.0,58.7091,58.784,58.7091,58.784,30300.0
2012-11-02 11:40:00,70.63,70.63,70.57,70.6,42000.0,58.7757,58.7757,58.7257,58.7507,42000.0
2012-11-02 11:45:00,70.6,70.64,70.49,70.49,29200.0,58.7507,58.784,58.6591,58.6591,29200.0
2012-11-02 11:50:00,70.48,70.53,70.47,70.5,14800.0,58.6508,58.6924,58.6425,58.6675,14800.0
2012-11-02 11:55:00,70.49,70.53,70.44,70.47,17300.0,58.6591,58.6924,58.6175,58.6425,17300.0
2012-11-02 12:00:00,70.47,70.51,70.44,70.45,22800.0,58.6425,58.6758,58.6175,58.6259,22800.0
2012-11-02 12:05:00,70.45,70.52,70.44,70.49,16800.0,58.6259,58.6841,58.6175,58.6591,16800.0
2012-11-02 12:10:00,70.5,70.57,70.49,70.49,26700.0,58.6675,58.7257,58.6591,58.6591,26700.0
2012-11-02 12:15:00,70.51,70.52,70.46,70.5,20700.0,58.6758,58.6841,58.6342,58.6675,20700.0
2012-11-02 12:20:00,70.5,70.56,70.5,70.54,15600.0,58.6675,58.7174,58.6675,58.7008,15600.0
2012-11-02 12:25:00,70.57,70.63,70.55,70.57,26900.0,58.7257,58.7757,58.7091,58.7257,26900.0
2012-11-02 12:30:00,70.58,70.62,70.55,70.56,110000.0,58.734,58.7673,58.7091,58.7174,110000.0
2012-11-02 12:35:00,70.55,70.56,70.51,70.52,16400.0,58.7091,58.7174,58.6758,58.6841,16400.0
2012-11-02 12:40:00,70.52,70.56,70.5,70.52,24200.0,58.6841,58.7174,58.6675,58.6841,24200.0
2012-11-02 12:45:00,70.52,70.59,70.51,70.54,20500.0,58.6841,58.7424,58.6758,58.7008,20500.0
2012-11-02 12:50:00,70.55,70.57,70.5,70.5,42400.0,58.7091,58.7257,58.6675,58.6675,42400.0
2012-11-02 12:55:00,70.5,70.52,70.47,70.52,19200.0,58.6675,58.6841,58.6425,58.6841,19200.0
2012-11-02 13:00:00,70.52,70.53,70.5,70.52,15900.0,58.6841,58.6924,58.6675,58.6841,15900.0
2012-11-02 13:05:00,70.5,70.51,70.44,70.46,33300.0,58.6675,58.6758,58.6175,58.6342,33300.0
2012-11-02 13:10:00,70.46,70.48,70.43,70.43,14100.0,58.6342,58.6508,58.6092,58.6092,14100.0
2012-11-02 13:15:00,70.43,70.46,70.38,70.39,30600.0,58.6092,58.6342,58.5676,58.5759,30600.0
2012-11-02 13:20:00,70.39,70.4,70.35,70.36,36600.0,58.5759,58.5843,58.5426,58.551,36600.0
2012-11-02 13:25:00,70.36,70.36,70.26,70.27,39300.0,58.551,58.551,58.4678,58.4761,39300.0
2012-11-02 13:30:00,70.27,70.31,70.24,70.29,45400.0,58.4761,58.5094,58.4511,58.4927,45400.0
2012-11-02 13:35:00,70.28,70.31,70.25,70.25,22700.0,58.4844,58.5094,58.4594,58.4594,22700.0
2012-11-02 13:40:00,70.25,70.31,70.23,70.26,29100.0,58.4594,58.5094,58.4428,58.4678,29100.0
2012-11-02 13:45:00,70.26,70.34,70.23,70.25,65300.0,58.4678,58.5343,58.4428,58.4594,65300.0
2012-11-02 13:50:00,70.24,70.24,70.15,70.17,45600.0,58.4511,58.4511,58.3762,58.3929,45600.0
2012-11-02 13:55:00,70.17,70.21,70.13,70.14,25100.0,58.3929,58.4261,58.3596,58.3679,25100.0
2012-11-02 14:00:00,70.13,70.14,70.07,70.1,38600.0,58.3596,58.3679,58.3096,58.3346,38600.0
2012-11-02 14:05:00,70.08,70.2,70.06,70.2,37400.0,58.318,58.4178,58.3013,58.4178,37400.0
2012-11-02 14:10:00,70.22,70.24,70.19,70.22,28000.0,58.4345,58.4511,58.4095,58.4345,28000.0
2012-11-02 14:15:00,70.22,70.22,70.16,70.16,24800.0,58.4345,58.4345,58.3845,58.3845,24800.0
2012-11-02 14:20:00,70.17,70.21,70.17,70.18,21700.0,58.3929,58.4261,58.3929,58.4012,21700.0
2012-11-02 14:25:00,70.19,70.3,70.19,70.28,48700.0,58.4095,58.501,58.4095,58.4844,48700.0
2012-11-02 14:30:00,70.29,70.3,70.24,70.24,30200.0,58.4927,58.501,58.4511,58.4511,30200.0
2012-11-02 14:35:00,70.25,70.25,70.06,70.06,55600.0,58.4594,58.4594,58.3013,58.3013,55600.0
2012-11-02 14:40:00,70.06,70.18,70.03,70.14,41500.0,58.3013,58.4012,58.2764,58.3679,41500.0
2012-11-02 14:45:00,70.15,70.19,70.1,70.17,28700.0,58.3762,58.4095,58.3346,58.3929,28700.0
2012-11-02 14:50:00,70.16,70.17,70.13,70.14,35900.0,58.3845,58.3929,58.3596,58.3679,35900.0
2012-11-02 14:55:00,70.14,70.18,70.12,70.17,34000.0,58.3679,58.4012,58.3512,58.3929,34000.0
2012-11-02 15:00:00,70.18,70.23,70.18,70.2,53100.0,58.4012,58.4428,58.4012,58.4178,53100.0
2012-11-02 15:05:00,70.2,70.22,70.13,70.14,47200.0,58.4178,58.4345,58.3596,58.3679,47200.0
2012-11-02 15:10:00,70.14,70.17,70.12,70.14,23700.0,58.3679,58.3929,58.3512,58.3679,23700.0
2012-11-02 15:15:00,70.15,70.15,70.06,70.12,38500.0,58.3762,58.3762,58.3013,58.3512,38500.0
2012-11-02 15:20:00,70.11,70.14,70.07,70.07,59200.0,58.3429,58.3679,58.3096,58.3096,59200.0
2012-11-02 15:25:00,70.07,70.11,70.05,70.1,32100.0,58.3096,58.3429,58.293,58.3346,32100.0
2012-11-02 15:30:00,70.1,70.11,69.99,70.03,114000.0,58.3346,58.3429,58.2431,58.2764,114000.0
2012-11-02 15:35:00,70.03,70.07,69.98,70.02,93500.0,58.2764,58.3096,58.2347,58.268,93500.0
2012-11-02 15:40:00,70.01,70.12,69.98,70.11,97900.0,58.2597,58.3512,58.2347,58.3429,97900.0
2012-11-02 15:45:00,70.11,70.11,69.96,70.04,131700.0,58.3429,58.3429,58.2181,58.2847,131700.0
2012-11-02 15:50:00,70.03,70.08,70.01,70.02,116100.0,58.2764,58.318,58.2597,58.268,116100.0
2012-11-02 15:55:00,70.02,70.09,69.99,70.04,331900.0,58.268,58.3263,58.2431,58.2847,331900.0
2012-11-05 09:30:00,69.87,70.25,69.85,70.2,155600.0,58.1432,58.4594,58.1266,58.4178,155600.0
2012-11-05 09:35:00,70.19,70.26,69.97,70.03,70900.0,58.4095,58.4678,58.2264,58.2764,70900.0
2012-11-05 09:40:00,70.0,70.11,69.96,70.01,72500.0,58.2514,58.3429,58.2181,58.2597,72500.0
2012-11-05 09:45:00,70.03,70.14,69.99,70.13,43400.0,58.2764,58.3679,58.2431,58.3596,43400.0
2012-11-05 09:50:00,70.14,70.31,70.12,70.28,35300.0,58.3679,58.5094,58.3512,58.4844,35300.0
2012-11-05 09:55:00,70.29,70.37,70.14,70.14,32600.0,58.4927,58.5593,58.3679,58.3679,32600.0
2012-11-05 10:00:00,70.15,70.18,70.05,70.17,48200.0,58.3762,58.4012,58.293,58.3929,48200.0
2012-11-05 10:05:00,70.13,70.2,70.1,70.19,47700.0,58.3596,58.4178,58.3346,58.4095,47700.0
2012-11-05 10:10:00,70.2,70.32,70.2,70.27,31400.0,58.4178,58.5177,58.4178,58.4761,31400.0
2012-11-05 10:15:00,70.26,70.35,70.23,70.34,56100.0,58.4678,58.5426,58.4428,58.5343,56100.0
2012-11-05 10:20:00,70.35,70.47,70.33,70.45,47100.0,58.5426,58.6425,58.526,58.6259,47100.0
2012-11-05 10:25:00,70.44,70.44,70.27,70.29,34400.0,58.6175,58.6175,58.4761,58.4927,34400.0
2012-11-05 10:30:00,70.3,70.45,70.29,70.39,38200.0,58.501,58.6259,58.4927,58.5759,38200.0
2012-11-05 10:35:00,70.39,70.53,70.38,70.51,34600.0,58.5759,58.6924,58.5676,58.6758,34600.0
2012-11-05 10:40:00,70.49,70.54,70.38,70.38,35500.0,58.6591,58.7008,58.5676,58.5676,35500.0
2012-11-05 10:45:00,70.38,70.49,70.38,70.47,27600.0,58.5676,58.6591,58.5676,58.6425,27600.0
2012-11-05 10:50:00,70.46,70.53,70.42,70.46,33600.0,58.6342,58.6924,58.6009,58.6342,33600.0
2012-11-05 10:55:00,70.44,70.49,70.37,70.47,57100.0,58.6175,58.6591,58.5593,58.6425,57100.0
2012-11-05 11:00:00,70.47,70.55,70.47,70.55,32200.0,58.6425,58.7091,58.6425,58.7091,32200.0
2012-11-05 11:05:00,70.55,70.6,70.52,70.57,40900.0,58.7091,58.7507,58.6841,58.7257,40900.0
2012-11-05 11:10:00,70.59,70.59,70.37,70.38,68000.0,58.7424,58.7424,58.5593,58.5676,68000.0
2012-11-05 11:15:00,70.39,70.44,70.35,70.4,91900.0,58.5759,58.6175,58.5426,58.5843,91900.0
2012-11-05 11:20:00,70.4,70.4,70.35,70.39,22000.0,58.5843,58.5843,58.5426,58.5759,22000.0
2012-11-05 11:25:00,70.39,70.39,70.31,70.35,24800.0,58.5759,58.5759,58.5094,58.5426,24800.0
2012-11-05 11:30:00,70.35,70.36,70.19,70.19,35800.0,58.5426,58.551,58.4095,58.4095,35800.0
2012-11-05 11:35:00,70.19,70.23,70.15,70.23,45700.0,58.4095,58.4428,58.3762,58.4428,45700.0
2012-11-05 11:40:00,70.23,70.29,70.23,70.29,26400.0,58.4428,58.4927,58.4428,58.4927,26400.0
2012-11-05 11:45:00,70.28,70.29,70.2,70.25,35300.0,58.4844,58.4927,58.4178,58.4594,35300.0
2012-11-05 11:50:00,70.25,70.31,70.25,70.28,16800.0,58.4594,58.5094,58.4594,58.4844,16800.0
2012-11-05 11:55:00,70.29,70.3,70.23,70.24,24400.0,58.4927,58.501,58.4428,58.4511,24400.0
2012-11-05 12:00:00,70.26,70.27,70.19,70.23,51200.0,58.4678,58.4761,58.4095,58.4428,51200.0
2012-11-05 12:05:00,70.22,70.3,70.21,70.3,22500.0,58.4345,58.501,58.4261,58.501,22500.0
2012-11-05 12:10:00,70.29,70.36,70.28,70.36,46600.0,58.4927,58.551,58.4844,58.551,46600.0
2012-11-05 12:15:00,70.35,70.4,70.35,70.37,42900.0,58.5426,58.5843,58.5426,58.5593,42900.0
2012-11-05 12:20:00,70.37,70.41,70.34,70.35,54700.0,58.5593,58.5926,58.5343,58.5426,54700.0
2012-11-05 12:25:00,70.34,70.37,70.34,70.37,14300.0,58.5343,58.5593,58.5343,58.5593,14300.0
2012-11-05 12:30:00,70.35,70.37,70.23,70.29,69300.0,58.5426,58.5593,58.4428,58.4927,69300.0
2012-11-05 12:35:00,70.29,70.29,70.22,70.24,14300.0,58.4927,58.4927,58.4345,58.4511,14300.0
2012-11-05 12:40:00,70.25,70.32,70.24,70.28,27400.0,58.4594,58.5177,58.4511,58.4844,27400.0
2012-11-05 12:45:00,70.27,70.31,70.26,70.31,14900.0,58.4761,58.5094,58.4678,58.5094,14900.0
2012-11-05 12:50:00,70.31,70.31,70.26,70.27,33200.0,58.5094,58.5094,58.4678,58.4761,33200.0
2012-11-05 12:55:00,70.27,70.32,70.21,70.3,52700.0,58.4761,58.5177,58.4261,58.501,52700.0
2012-11-05 13:00:00,70.28,70.33,70.28,70.3,22700.0,58.4844,58.526,58.4844,58.501,22700.0
2012-11-05 13:05:00,70.31,70.33,70.27,70.32,37600.0,58.5094,58.526,58.4761,58.5177,37600.0
2012-11-05 13:10:00,70.31,70.34,70.27,70.29,35600.0,58.5094,58.5343,58.4761,58.4927,35600.0
2012-11-05 13:15:00,70.29,70.34,70.26,70.34,43900.0,58.4927,58.5343,58.4678,58.5343,43900.0
2012-11-05 13:20:00,70.32,70.35,70.27,70.31,18500.0,58.5177,58.5426,58.4761,58.5094,18500.0
2012-11-05 13:25:00,70.31,70.35,70.28,70.31,35000.0,58.5094,58.5426,58.4844,58.5094,35000.0
2012-11-05 13:30:00,70.3,70.35,70.3,70.32,21900.0,58.501,58.5426,58.501,58.5177,21900.0
2012-11-05 13:35:00,70.31,70.34,70.31,70.33,24700.0,58.5094,58.5343,58.5094,58.526,24700.0
2012-11-05 13:40:00,70.33,70.34,70.3,70.31,20700.0,58.526,58.5343,58.501,58.5094,20700.0
2012-11-05 13:45:00,70.31,70.31,70.24,70.28,49400.0,58.5094,58.5094,58.4511,58.4844,49400.0
2012-11-05 13:50:00,70.28,70.33,70.28,70.33,20400.0,58.4844,58.526,58.4844,58.526,20400.0
2012-11-05 13:55:00,70.32,70.34,70.32,70.34,18800.0,58.5177,58.5343,58.5177,58.5343,18800.0
2012-11-05 14:00:00,70.34,70.39,70.32,70.39,44200.0,58.5343,58.5759,58.5177,58.5759,44200.0
2012-11-05 14:05:00,70.38,70.38,70.33,70.34,40100.0,58.5676,58.5676,58.526,58.5343,40100.0
2012-11-05 14:10:00,70.34,70.34,70.3,70.3,27200.0,58.5343,58.5343,58.501,58.501,27200.0
2012-11-05 14:15:00,70.31,70.33,70.29,70.3,23700.0,58.5094,58.526,58.4927,58.501,23700.0
2012-11-05 14:20:00,70.29,70.3,70.24,70.25,66800.0,58.4927,58.501,58.4511,58.4594,66800.0
2012-11-05 14:25:00,70.26,70.26,70.21,70.22,88300.0,58.4678,58.4678,58.4261,58.4345,88300.0
2012-11-05 14:30:00,70.22,70.25,70.2,70.2,39500.0,58.4345,58.4594,58.4178,58.4178,39500.0
2012-11-05 14:35:00,70.2,70.21,70.16,70.17,37200.0,58.4178,58.4261,58.3845,58.3929,37200.0
2012-11-05 14:40:00,70.17,70.22,70.16,70.2,25000.0,58.3929,58.4345,58.3845,58.4178,25000.0
2012-11-05 14:45:00,70.19,70.21,70.17,70.21,31900.0,58.4095,58.4261,58.3929,58.4261,31900.0
2012-11-05 14:50:00,70.2,70.22,70.18,70.19,51700.0,58.4178,58.4345,58.4012,58.4095,51700.0
2012-11-05 14:55:00,70.19,70.22,70.18,70.18,26400.0,58.4095,58.4345,58.4012,58.4012,26400.0
2012-11-05 15:00:00,70.19,70.23,70.18,70.22,35800.0,58.4095,58.4428,58.4012,58.4345,35800.0
2012-11-05 15:05:00,70.24,70.26,70.19,70.2,37900.0,58.4511,58.4678,58.4095,58.4178,37900.0
2012-11-05 15:10:00,70.2,70.21,70.14,70.14,47100.0,58.4178,58.4261,58.3679,58.3679,47100.0
2012-11-05 15:15:00,70.14,70.15,70.11,70.12,37200.0,58.3679,58.3762,58.3429,58.3512,37200.0
2012-11-05 15:20:00,70.12,70.13,70.12,70.13,22300.0,58.3512,58.3596,58.3512,58.3596,22300.0
2012-11-05 15:25:00,70.13,70.19,70.12,70.19,36300.0,58.3596,58.4095,58.3512,58.4095,36300.0
2012-11-05 15:30:00,70.19,70.21,70.13,70.13,72800.0,58.4095,58.4261,58.3596,58.3596,72800.0
2012-11-05 15:35:00,70.14,70.26,70.14,70.25,43700.0,58.3679,58.4678,58.3679,58.4594,43700.0
2012-11-05 15:40:00,70.25,70.39,70.25,70.38,69400.0,58.4594,58.5759,58.4594,58.5676,69400.0
2012-11-05 15:45:00,70.39,70.54,70.39,70.47,161900.0,58.5759,58.7008,58.5759,58.6425,161900.0
2012-11-05 15:50:00,70.47,70.51,70.45,70.45,108100.0,58.6425,58.6758,58.6259,58.6259,108100.0
2012-11-05 15:55:00,70.46,70.46,70.36,70.4,211500.0,58.6342,58.6342,58.551,58.5843,211500.0
2012-11-06 09:30:00,70.47,70.79,70.47,70.64,52300.0,58.6425,58.9088,58.6425,58.784,52300.0
2012-11-06 09:35:00,70.68,71.27,70.68,71.26,111900.0,58.8173,59.3082,58.8173,59.2999,111900.0
2012-11-06 09:40:00,71.2,71.25,71.0,71.0,69400.0,59.25,59.2916,59.0836,59.0836,69400.0
2012-11-06 09:45:00,71.01,71.23,70.99,71.13,89500.0,59.0919,59.2749,59.0752,59.1917,89500.0
2012-11-06 09:50:00,71.13,71.22,71.08,71.2,73900.0,59.1917,59.2666,59.1501,59.25,73900.0
2012-11-06 09:55:00,71.21,71.35,71.19,71.29,63100.0,59.2583,59.3748,59.2417,59.3249,63100.0
2012-11-06 10:00:00,71.3,71.32,71.12,71.32,46500.0,59.3332,59.3498,59.1834,59.3498,46500.0
2012-11-06 10:05:00,71.32,71.34,71.25,71.25,48700.0,59.3498,59.3665,59.2916,59.2916,48700.0
2012-11-06 10:10:00,71.25,71.3,71.18,71.23,47800.0,59.2916,59.3332,59.2333,59.2749,47800.0
2012-11-06 10:15:00,71.23,71.25,71.13,71.16,67300.0,59.2749,59.2916,59.1917,59.2167,67300.0
2012-11-06 10:20:00,71.16,71.3,71.15,71.28,57300.0,59.2167,59.3332,59.2084,59.3166,57300.0
2012-11-06 10:25:00,71.28,71.44,71.24,71.44,79500.0,59.3166,59.4497,59.2833,59.4497,79500.0
2012-11-06 10:30:00,71.43,71.5,71.41,71.49,114200.0,59.4414,59.4996,59.4247,59.4913,114200.0
2012-11-06 10:35:00,71.49,71.5,71.39,71.41,40100.0,59.4913,59.4996,59.4081,59.4247,40100.0
2012-11-06 10:40:00,71.42,71.56,71.41,71.51,78800.0,59.4331,59.5496,59.4247,59.508,78800.0
2012-11-06 10:45:00,71.51,71.56,71.51,71.51,62100.0,59.508,59.5496,59.508,59.508,62100.0
2012-11-06 10:50:00,71.51,71.54,71.5,71.51,47200.0,59.508,59.5329,59.4996,59.508,47200.0
2012-11-06 10:55:00,71.51,71.55,71.47,71.48,40100.0,59.508,59.5412,59.4747,59.483,40100.0
2012-11-06 11:00:00,71.49,71.55,71.47,71.54,48200.0,59.4913,59.5412,59.4747,59.5329,48200.0
2012-11-06 11:05:00,71.52,71.55,71.48,71.55,36100.0,59.5163,59.5412,59.483,59.5412,36100.0
2012-11-06 11:10:00,71.54,71.55,71.47,71.49,44100.0,59.5329,59.5412,59.4747,59.4913,44100.0
2012-11-06 11:15:00,71.51,71.53,71.44,71.49,40500.0,59.508,59.5246,59.4497,59.4913,40500.0
2012-11-06 11:20:00,71.47,71.48,71.39,71.43,69400.0,59.4747,59.483,59.4081,59.4414,69400.0
2012-11-06 11:25:00,71.43,71.45,71.37,71.43,47400.0,59.4414,59.458,59.3915,59.4414,47400.0
2012-11-06 11:30:00,71.42,71.57,71.41,71.56,54700.0,59.4331,59.5579,59.4247,59.5496,54700.0
2012-11-06 11:35:00,71.55,71.77,71.5,71.71,122200.0,59.5412,59.7243,59.4996,59.6744,122200.0
2012-11-06 11:40:00,71.72,71.98,71.72,71.98,86600.0,59.6827,59.8991,59.6827,59.8991,86600.0
2012-11-06 11:45:00,71.98,72.0,71.8,71.8,55200.0,59.8991,59.9157,59.7493,59.7493,55200.0
2012-11-06 11:50:00,71.79,71.93,71.79,71.89,56700.0,59.741,59.8575,59.741,59.8242,56700.0
2012-11-06 11:55:00,71.88,71.91,71.86,71.89,45000.0,59.8159,59.8408,59.7992,59.8242,45000.0
2012-11-06 12:00:00,71.89,72.0,71.87,71.97,79800.0,59.8242,59.9157,59.8075,59.8907,79800.0
2012-11-06 12:05:00,71.95,71.98,71.86,71.87,40500.0,59.8741,59.8991,59.7992,59.8075,40500.0
2012-11-06 12:10:00,71.87,71.98,71.87,71.96,51200.0,59.8075,59.8991,59.8075,59.8824,51200.0
2012-11-06 12:15:00,71.96,72.03,71.95,71.96,37900.0,59.8824,59.9407,59.8741,59.8824,37900.0
2012-11-06 12:20:00,71.96,72.0,71.92,71.98,25900.0,59.8824,59.9157,59.8491,59.8991,25900.0
2012-11-06 12:25:00,71.99,72.0,71.91,71.98,33200.0,59.9074,59.9157,59.8408,59.8991,33200.0
2012-11-06 12:30:00,71.97,71.98,71.9,71.93,23400.0,59.8907,59.8991,59.8325,59.8575,23400.0
2012-11-06 12:35:00,71.92,71.94,71.88,71.89,18800.0,59.8491,59.8658,59.8159,59.8242,18800.0
2012-11-06 12:40:00,71.89,71.91,71.86,71.91,53100.0,59.8242,59.8408,59.7992,59.8408,53100.0
2012-11-06 12:45:00,71.89,71.93,71.84,71.86,47500.0,59.8242,59.8575,59.7826,59.7992,47500.0
2012-11-06 12:50:00,71.87,71.95,71.87,71.95,16200.0,59.8075,59.8741,59.8075,59.8741,16200.0
2012-11-06 12:55:00,71.94,71.94,71.87,71.92,33000.0,59.8658,59.8658,59.8075,59.8491,33000.0
2012-11-06 13:00:00,71.92,71.95,71.88,71.91,61600.0,59.8491,59.8741,59.8159,59.8408,61600.0
2012-11-06 13:05:00,71.91,72.0,71.9,71.98,30500.0,59.8408,59.9157,59.8325,59.8991,30500.0
2012-11-06 13:10:00,71.98,72.02,71.95,72.0,27400.0,59.8991,59.9324,59.8741,59.9157,27400.0
2012-11-06 13:15:00,72.01,72.05,71.92,71.95,32300.0,59.924,59.9573,59.8491,59.8741,32300.0
2012-11-06 13:20:00,71.96,72.01,71.92,72.0,31400.0,59.8824,59.924,59.8491,59.9157,31400.0
2012-11-06 13:25:00,72.0,72.05,71.99,72.03,30800.0,59.9157,59.9573,59.9074,59.9407,30800.0
2012-11-06 13:30:00,72.04,72.1,72.0,72.08,47100.0,59.949,59.9989,59.9157,59.9823,47100.0
2012-11-06 13:35:00,72.08,72.14,72.06,72.14,24500.0,59.9823,60.0322,59.9656,60.0322,24500.0
2012-11-06 13:40:00,72.14,72.28,72.14,72.27,120800.0,60.0322,60.1487,60.0322,60.1404,120800.0
2012-11-06 13:45:00,72.27,72.4,72.25,72.4,57300.0,60.1404,60.2486,60.1238,60.2486,57300.0
2012-11-06 13:50:00,72.41,72.44,72.31,72.4,88200.0,60.2569,60.2819,60.1737,60.2486,88200.0
2012-11-06 13:55:00,72.39,72.39,72.25,72.26,41300.0,60.2403,60.2403,60.1238,60.1321,41300.0
2012-11-06 14:00:00,72.25,72.29,72.23,72.27,40800.0,60.1238,60.157,60.1071,60.1404,40800.0
2012-11-06 14:05:00,72.26,72.28,72.22,72.23,30600.0,60.1321,60.1487,60.0988,60.1071,30600.0
2012-11-06 14:10:00,72.23,72.28,72.21,72.24,82300.0,60.1071,60.1487,60.0905,60.1154,82300.0
2012-11-06 14:15:00,72.25,72.26,72.21,72.22,26200.0,60.1238,60.1321,60.0905,60.0988,26200.0
2012-11-06 14:20:00,72.23,72.25,72.21,72.25,32700.0,60.1071,60.1238,60.0905,60.1238,32700.0
2012-11-06 14:25:00,72.25,72.3,72.22,72.3,56600.0,60.1238,60.1654,60.0988,60.1654,56600.0
2012-11-06 14:30:00,72.3,72.38,72.29,72.32,37600.0,60.1654,60.2319,60.157,60.182,37600.0
2012-11-06 14:35:00,72.31,72.33,72.26,72.27,30300.0,60.1737,60.1903,60.1321,60.1404,30300.0
2012-11-06 14:40:00,72.28,72.3,72.24,72.26,18900.0,60.1487,60.1654,60.1154,60.1321,18900.0
2012-11-06 14:45:00,72.26,72.3,72.15,72.19,35300.0,60.1321,60.1654,60.0405,60.0738,35300.0
2012-11-06 14:50:00,72.19,72.25,72.14,72.15,32500.0,60.0738,60.1238,60.0322,60.0405,32500.0
2012-11-06 14:55:00,72.15,72.17,72.1,72.14,29500.0,60.0405,60.0572,59.9989,60.0322,29500.0
2012-11-06 15:00:00,72.14,72.15,72.08,72.09,40500.0,60.0322,60.0405,59.9823,59.9906,40500.0
2012-11-06 15:05:00,72.09,72.1,72.03,72.03,43200.0,59.9906,59.9989,59.9407,59.9407,43200.0
2012-11-06 15:10:00,72.04,72.06,72.01,72.05,59000.0,59.949,59.9656,59.924,59.9573,59000.0
2012-11-06 15:15:00,72.05,72.16,72.05,72.16,56400.0,59.9573,60.0489,59.9573,60.0489,56400.0
2012-11-06 15:20:00,72.16,72.23,72.1,72.21,81200.0,60.0489,60.1071,59.9989,60.0905,81200.0
2012-11-06 15:25:00,72.21,72.23,72.07,72.09,64100.0,60.0905,60.1071,59.974,59.9906,64100.0
2012-11-06 15:30:00,72.09,72.13,72.06,72.12,50600.0,59.9906,60.0239,59.9656,60.0156,50600.0
2012-11-06 15:35:00,72.12,72.12,72.05,72.1,62300.0,60.0156,60.0156,59.9573,59.9989,62300.0
2012-11-06 15:40:00,72.1,72.16,72.1,72.15,74700.0,59.9989,60.0489,59.9989,60.0405,74700.0
2012-11-06 15:45:00,72.14,72.18,72.08,72.18,118700.0,60.0322,60.0655,59.9823,60.0655,118700.0
2012-11-06 15:50:00,72.18,72.19,72.01,72.02,168500.0,60.0655,60.0738,59.924,59.9324,168500.0
2012-11-06 15:55:00,72.02,72.1,71.99,72.03,299900.0,59.9324,59.9989,59.9074,59.9407,299900.0
2012-11-07 09:30:00,70.75,70.77,70.12,70.26,247400.0,59.245,59.2618,58.7175,58.8347,247400.0
2012-11-07 09:35:00,70.26,70.28,69.87,70.21,194500.0,58.8347,58.8514,58.5081,58.7928,194500.0
2012-11-07 09:40:00,70.19,70.38,70.14,70.15,125100.0,58.7761,58.9352,58.7342,58.7426,125100.0
2012-11-07 09:45:00,70.19,70.64,70.06,70.52,126600.0,58.7761,59.1529,58.6672,59.0524,126600.0
2012-11-07 09:50:00,70.51,70.51,70.21,70.22,66200.0,59.044,59.044,58.7928,58.8012,66200.0
2012-11-07 09:55:00,70.25,70.4,70.2,70.29,65500.0,58.8263,58.9519,58.7844,58.8598,65500.0
2012-11-07 10:00:00,70.29,70.29,70.06,70.16,167900.0,58.8598,58.8598,58.6672,58.7509,167900.0
2012-11-07 10:05:00,70.18,70.2,70.03,70.19,68100.0,58.7677,58.7844,58.6421,58.7761,68100.0
2012-11-07 10:10:00,70.17,70.19,70.03,70.16,51000.0,58.7593,58.7761,58.6421,58.7509,51000.0
2012-11-07 10:15:00,70.16,70.19,70.0,70.08,76100.0,58.7509,58.7761,58.617,58.684,76100.0
2012-11-07 10:20:00,70.03,70.11,69.94,70.05,211800.0,58.6421,58.7091,58.5667,58.6588,211800.0
2012-11-07 10:25:00,70.05,70.2,70.02,70.15,131700.0,58.6588,58.7844,58.6337,58.7426,131700.0
2012-11-07 10:30:00,70.16,70.21,70.1,70.13,86300.0,58.7509,58.7928,58.7007,58.7258,86300.0
2012-11-07 10:35:00,70.14,70.15,69.91,70.07,66500.0,58.7342,58.7426,58.5416,58.6756,66500.0
2012-11-07 10:40:00,70.07,70.07,69.96,70.01,62800.0,58.6756,58.6756,58.5835,58.6253,62800.0
2012-11-07 10:45:00,70.0,70.01,69.91,69.92,55300.0,58.617,58.6253,58.5416,58.55,55300.0
2012-11-07 10:50:00,69.9,69.96,69.74,69.75,114200.0,58.5332,58.5835,58.3992,58.4076,114200.0
2012-11-07 10:55:00,69.76,69.76,69.62,69.63,82800.0,58.416,58.416,58.2988,58.3071,82800.0
2012-11-07 11:00:00,69.62,69.83,69.62,69.8,73800.0,58.2988,58.4746,58.2988,58.4495,73800.0
2012-11-07 11:05:00,69.8,69.88,69.75,69.77,74300.0,58.4495,58.5165,58.4076,58.4244,74300.0
2012-11-07 11:10:00,69.75,69.76,69.6,69.63,56600.0,58.4076,58.416,58.282,58.3071,56600.0
2012-11-07 11:15:00,69.62,69.68,69.54,69.54,96100.0,58.2988,58.349,58.2318,58.2318,96100.0
2012-11-07 11:20:00,69.55,69.65,69.52,69.57,57000.0,58.2401,58.3239,58.215,58.2569,57000.0
2012-11-07 11:25:00,69.6,69.6,69.46,69.49,67100.0,58.282,58.282,58.1648,58.1899,67100.0
2012-11-07 11:30:00,69.49,69.51,69.3,69.34,89900.0,58.1899,58.2066,58.0308,58.0643,89900.0
2012-11-07 11:35:00,69.32,69.51,69.31,69.51,38300.0,58.0475,58.2066,58.0392,58.2066,38300.0
2012-11-07 11:40:00,69.51,69.54,69.44,69.45,40100.0,58.2066,58.2318,58.148,58.1564,40100.0
2012-11-07 11:45:00,69.47,69.54,69.4,69.52,30700.0,58.1732,58.2318,58.1145,58.215,30700.0
2012-11-07 11:50:00,69.52,69.54,69.41,69.5,69600.0,58.215,58.2318,58.1229,58.1983,69600.0
2012-11-07 11:55:00,69.5,69.52,69.42,69.5,40400.0,58.1983,58.215,58.1313,58.1983,40400.0
2012-11-07 12:00:00,69.51,69.54,69.42,69.53,71000.0,58.2066,58.2318,58.1313,58.2234,71000.0
2012-11-07 12:05:00,69.53,69.59,69.5,69.54,48600.0,58.2234,58.2736,58.1983,58.2318,48600.0
2012-11-07 12:10:00,69.54,69.55,69.46,69.47,43100.0,58.2318,58.2401,58.1648,58.1732,43100.0
2012-11-07 12:15:00,69.47,69.53,69.45,69.52,35700.0,58.1732,58.2234,58.1564,58.215,35700.0
2012-11-07 12:20:00,69.53,69.63,69.49,69.61,59900.0,58.2234,58.3071,58.1899,58.2904,59900.0
2012-11-07 12:25:00,69.62,69.64,69.54,69.54,61000.0,58.2988,58.3155,58.2318,58.2318,61000.0
2012-11-07 12:30:00,69.54,69.67,69.54,69.67,33500.0,58.2318,58.3406,58.2318,58.3406,33500.0
2012-11-07 12:35:00,69.66,69.73,69.66,69.73,40300.0,58.3323,58.3909,58.3323,58.3909,40300.0
2012-11-07 12:40:00,69.73,69.85,69.72,69.78,56000.0,58.3909,58.4914,58.3825,58.4327,56000.0
2012-11-07 12:45:00,69.76,69.87,69.74,69.85,50100.0,58.416,58.5081,58.3992,58.4914,50100.0
2012-11-07 12:50:00,69.86,69.91,69.83,69.91,59800.0,58.4997,58.5416,58.4746,58.5416,59800.0
2012-11-07 12:55:00,69.9,69.96,69.89,69.94,110200.0,58.5332,58.5835,58.5249,58.5667,110200.0
2012-11-07 13:00:00,69.95,70.07,69.93,70.0,178000.0,58.5751,58.6756,58.5583,58.617,178000.0
2012-11-07 13:05:00,70.02,70.15,70.01,70.06,115300.0,58.6337,58.7426,58.6253,58.6672,115300.0
2012-11-07 13:10:00,70.07,70.09,69.98,70.01,96300.0,58.6756,58.6923,58.6002,58.6253,96300.0
2012-11-07 13:15:00,70.02,70.09,69.9,69.92,69500.0,58.6337,58.6923,58.5332,58.55,69500.0
2012-11-07 13:20:00,69.93,70.0,69.91,70.0,36400.0,58.5583,58.617,58.5416,58.617,36400.0
2012-11-07 13:25:00,70.02,70.08,69.97,70.05,73600.0,58.6337,58.684,58.5918,58.6588,73600.0
2012-11-07 13:30:00,70.05,70.21,70.05,70.16,78000.0,58.6588,58.7928,58.6588,58.7509,78000.0
2012-11-07 13:35:00,70.18,70.3,70.17,70.23,60900.0,58.7677,58.8682,58.7593,58.8096,60900.0
2012-11-07 13:40:00,70.21,70.25,70.14,70.17,39600.0,58.7928,58.8263,58.7342,58.7593,39600.0
2012-11-07 13:45:00,70.17,70.17,70.07,70.08,42600.0,58.7593,58.7593,58.6756,58.684,42600.0
2012-11-07 13:50:00,70.08,70.19,70.07,70.14,37400.0,58.684,58.7761,58.6756,58.7342,37400.0
2012-11-07 13:55:00,70.14,70.15,70.07,70.13,41800.0,58.7342,58.7426,58.6756,58.7258,41800.0
2012-11-07 14:00:00,70.13,70.24,70.08,70.16,55000.0,58.7258,58.8179,58.684,58.7509,55000.0
2012-11-07 14:05:00,70.19,70.3,70.16,70.27,39300.0,58.7761,58.8682,58.7509,58.8431,39300.0
2012-11-07 14:10:00,70.27,70.29,70.17,70.21,33200.0,58.8431,58.8598,58.7593,58.7928,33200.0
2012-11-07 14:15:00,70.22,70.25,70.18,70.2,47500.0,58.8012,58.8263,58.7677,58.7844,47500.0
2012-11-07 14:20:00,70.2,70.29,70.19,70.27,19100.0,58.7844,58.8598,58.7761,58.8431,19100.0
2012-11-07 14:25:00,70.27,70.3,70.22,70.25,39300.0,58.8431,58.8682,58.8012,58.8263,39300.0
2012-11-07 14:30:00,70.26,70.27,70.13,70.17,55000.0,58.8347,58.8431,58.7258,58.7593,55000.0
2012-11-07 14:35:00,70.16,70.18,70.09,70.12,71500.0,58.7509,58.7677,58.6923,58.7175,71500.0
2012-11-07 14:40:00,70.11,70.16,70.1,70.13,27100.0,58.7091,58.7509,58.7007,58.7258,27100.0
2012-11-07 14:45:00,70.11,70.19,70.11,70.15,34500.0,58.7091,58.7761,58.7091,58.7426,34500.0
2012-11-07 14:50:00,70.17,70.23,70.11,70.18,37000.0,58.7593,58.8096,58.7091,58.7677,37000.0
2012-11-07 14:55:00,70.19,70.36,70.19,70.35,54200.0,58.7761,58.9184,58.7761,58.9101,54200.0
2012-11-07 15:00:00,70.34,70.34,70.18,70.2,68000.0,58.9017,58.9017,58.7677,58.7844,68000.0
2012-11-07 15:05:00,70.21,70.24,70.14,70.19,75500.0,58.7928,58.8179,58.7342,58.7761,75500.0
2012-11-07 15:10:00,70.19,70.26,70.15,70.19,72300.0,58.7761,58.8347,58.7426,58.7761,72300.0
2012-11-07 15:15:00,70.19,70.23,70.17,70.2,54700.0,58.7761,58.8096,58.7593,58.7844,54700.0
2012-11-07 15:20:00,70.22,70.37,70.2,70.35,69200.0,58.8012,58.9268,58.7844,58.9101,69200.0
2012-11-07 15:25:00,70.35,70.45,70.3,70.43,99400.0,58.9101,58.9938,58.8682,58.977,99400.0
2012-11-07 15:30:00,70.43,70.45,70.33,70.45,103700.0,58.977,58.9938,58.8933,58.9938,103700.0
2012-11-07 15:35:00,70.44,70.45,70.29,70.29,83100.0,58.9854,58.9938,58.8598,58.8598,83100.0
2012-11-07 15:40:00,70.29,70.32,70.23,70.29,129100.0,58.8598,58.8849,58.8096,58.8598,129100.0
2012-11-07 15:45:00,70.29,70.38,70.17,70.17,203200.0,58.8598,58.9352,58.7593,58.7593,203200.0
2012-11-07 15:50:00,70.18,70.29,70.17,70.23,130600.0,58.7677,58.8598,58.7593,58.8096,130600.0
2012-11-07 15:55:00,70.22,70.23,70.1,70.11,326400.0,58.8012,58.8096,58.7007,58.7091,326400.0
2012-11-08 09:30:00,70.13,70.55,70.09,70.52,205200.0,58.7258,59.0775,58.6923,59.0524,205200.0
2012-11-08 09:35:00,70.51,70.65,70.35,70.65,112100.0,59.044,59.1613,58.9101,59.1613,112100.0
2012-11-08 09:40:00,70.65,70.68,70.54,70.56,63300.0,59.1613,59.1864,59.0692,59.0859,63300.0
2012-11-08 09:45:00,70.56,71.04,70.55,70.86,132300.0,59.0859,59.4878,59.0775,59.3371,132300.0
2012-11-08 09:50:00,70.82,70.84,70.58,70.6,55100.0,59.3036,59.3204,59.1026,59.1194,55100.0
2012-11-08 09:55:00,70.6,70.98,70.51,70.88,93400.0,59.1194,59.4376,59.044,59.3539,93400.0
2012-11-08 10:00:00,70.9,71.0,70.8,70.98,93500.0,59.3706,59.4544,59.2869,59.4376,93500.0
2012-11-08 10:05:00,70.96,71.03,70.95,71.0,172100.0,59.4209,59.4795,59.4125,59.4544,172100.0
2012-11-08 10:10:00,71.0,71.04,70.95,71.04,108100.0,59.4544,59.4878,59.4125,59.4878,108100.0
2012-11-08 10:15:00,71.04,71.11,71.02,71.03,99000.0,59.4878,59.5465,59.4711,59.4795,99000.0
2012-11-08 10:20:00,71.02,71.05,70.9,70.99,102700.0,59.4711,59.4962,59.3706,59.446,102700.0
2012-11-08 10:25:00,70.98,71.0,70.86,70.93,55800.0,59.4376,59.4544,59.3371,59.3957,55800.0
2012-11-08 10:30:00,70.91,71.07,70.88,71.06,83900.0,59.379,59.513,59.3539,59.5046,83900.0
2012-11-08 10:35:00,71.06,71.1,70.94,71.07,41900.0,59.5046,59.5381,59.4041,59.513,41900.0
2012-11-08 10:40:00,71.06,71.1,70.98,71.06,176500.0,59.5046,59.5381,59.4376,59.5046,176500.0
2012-11-08 10:45:00,71.07,71.13,71.0,71.01,56600.0,59.513,59.5632,59.4544,59.4627,56600.0
2012-11-08 10:50:00,71.0,71.08,70.99,71.06,106600.0,59.4544,59.5213,59.446,59.5046,106600.0
2012-11-08 10:55:00,71.06,71.1,71.0,71.09,98400.0,59.5046,59.5381,59.4544,59.5297,98400.0
2012-11-08 11:00:00,71.09,71.14,70.96,71.02,91000.0,59.5297,59.5716,59.4209,59.4711,91000.0
2012-11-08 11:05:00,71.01,71.06,70.91,70.95,57000.0,59.4627,59.5046,59.379,59.4125,57000.0
2012-11-08 11:10:00,70.94,70.96,70.72,70.77,58300.0,59.4041,59.4209,59.2199,59.2618,58300.0
2012-11-08 11:15:00,70.76,70.86,70.71,70.75,56400.0,59.2534,59.3371,59.2115,59.245,56400.0
2012-11-08 11:20:00,70.75,70.86,70.74,70.84,47900.0,59.245,59.3371,59.2366,59.3204,47900.0
2012-11-08 11:25:00,70.85,71.01,70.82,71.01,113600.0,59.3287,59.4627,59.3036,59.4627,113600.0
2012-11-08 11:30:00,71.0,71.05,70.96,71.03,118000.0,59.4544,59.4962,59.4209,59.4795,118000.0
2012-11-08 11:35:00,71.01,71.05,71.0,71.02,104000.0,59.4627,59.4962,59.4544,59.4711,104000.0
2012-11-08 11:40:00,71.02,71.04,70.98,71.03,38700.0,59.4711,59.4878,59.4376,59.4795,38700.0
2012-11-08 11:45:00,71.02,71.04,70.87,70.87,29200.0,59.4711,59.4878,59.3455,59.3455,29200.0
2012-11-08 11:50:00,70.86,70.95,70.8,70.95,37600.0,59.3371,59.4125,59.2869,59.4125,37600.0
2012-11-08 11:55:00,70.93,71.05,70.92,71.03,53800.0,59.3957,59.4962,59.3874,59.4795,53800.0
2012-11-08 12:00:00,71.02,71.02,70.89,70.9,38700.0,59.4711,59.4711,59.3622,59.3706,38700.0
2012-11-08 12:05:00,70.91,70.94,70.83,70.86,37700.0,59.379,59.4041,59.312,59.3371,37700.0
2012-11-08 12:10:00,70.84,70.87,70.77,70.82,35400.0,59.3204,59.3455,59.2618,59.3036,35400.0
2012-11-08 12:15:00,70.82,70.88,70.8,70.84,71600.0,59.3036,59.3539,59.2869,59.3204,71600.0
2012-11-08 12:20:00,70.83,70.98,70.81,70.87,67900.0,59.312,59.4376,59.2952,59.3455,67900.0
2012-11-08 12:25:00,70.87,70.94,70.79,70.84,53900.0,59.3455,59.4041,59.2785,59.3204,53900.0
2012-11-08 12:30:00,70.84,70.89,70.78,70.88,26900.0,59.3204,59.3622,59.2701,59.3539,26900.0
2012-11-08 12:35:00,70.87,70.96,70.83,70.96,58000.0,59.3455,59.4209,59.312,59.4209,58000.0
2012-11-08 12:40:00,70.95,70.99,70.87,70.99,55200.0,59.4125,59.446,59.3455,59.446,55200.0
2012-11-08 12:45:00,70.97,70.98,70.84,70.91,30800.0,59.4292,59.4376,59.3204,59.379,30800.0
2012-11-08 12:50:00,70.9,70.94,70.89,70.91,23800.0,59.3706,59.4041,59.3622,59.379,23800.0
2012-11-08 12:55:00,70.89,70.92,70.85,70.91,31100.0,59.3622,59.3874,59.3287,59.379,31100.0
2012-11-08 13:00:00,70.89,70.91,70.83,70.86,39200.0,59.3622,59.379,59.312,59.3371,39200.0
2012-11-08 13:05:00,70.85,70.93,70.85,70.89,43400.0,59.3287,59.3957,59.3287,59.3622,43400.0
2012-11-08 13:10:00,70.89,70.9,70.83,70.84,48400.0,59.3622,59.3706,59.312,59.3204,48400.0
2012-11-08 13:15:00,70.84,70.87,70.8,70.81,40500.0,59.3204,59.3455,59.2869,59.2952,40500.0
2012-11-08 13:20:00,70.82,70.86,70.7,70.7,41600.0,59.3036,59.3371,59.2031,59.2031,41600.0
2012-11-08 13:25:00,70.7,70.79,70.63,70.71,125800.0,59.2031,59.2785,59.1445,59.2115,125800.0
2012-11-08 13:30:00,70.71,70.74,70.69,70.71,43000.0,59.2115,59.2366,59.1948,59.2115,43000.0
2012-11-08 13:35:00,70.7,70.78,70.7,70.7,39600.0,59.2031,59.2701,59.2031,59.2031,39600.0
2012-11-08 13:40:00,70.7,70.77,70.69,70.73,63200.0,59.2031,59.2618,59.1948,59.2283,63200.0
2012-11-08 13:45:00,70.73,70.83,70.7,70.83,47000.0,59.2283,59.312,59.2031,59.312,47000.0
2012-11-08 13:50:00,70.81,70.91,70.8,70.83,60800.0,59.2952,59.379,59.2869,59.312,60800.0
2012-11-08 13:55:00,70.83,71.0,70.83,70.98,70300.0,59.312,59.4544,59.312,59.4376,70300.0
2012-11-08 14:00:00,70.98,71.12,70.96,71.04,84500.0,59.4376,59.5548,59.4209,59.4878,84500.0
2012-11-08 14:05:00,71.02,71.04,70.91,70.92,39700.0,59.4711,59.4878,59.379,59.3874,39700.0
2012-11-08 14:10:00,70.92,70.95,70.9,70.92,36900.0,59.3874,59.4125,59.3706,59.3874,36900.0
2012-11-08 14:15:00,70.92,71.08,70.91,71.07,71900.0,59.3874,59.5213,59.379,59.513,71900.0
2012-11-08 14:20:00,71.06,71.12,71.06,71.07,77200.0,59.5046,59.5548,59.5046,59.513,77200.0
2012-11-08 14:25:00,71.08,71.09,71.04,71.06,38500.0,59.5213,59.5297,59.4878,59.5046,38500.0
2012-11-08 14:30:00,71.06,71.07,70.97,70.99,74600.0,59.5046,59.513,59.4292,59.446,74600.0
2012-11-08 14:35:00,70.97,71.02,70.94,70.95,37500.0,59.4292,59.4711,59.4041,59.4125,37500.0
2012-11-08 14:40:00,70.95,71.01,70.94,70.98,41800.0,59.4125,59.4627,59.4041,59.4376,41800.0
2012-11-08 14:45:00,70.97,71.1,70.95,71.09,44300.0,59.4292,59.5381,59.4125,59.5297,44300.0
2012-11-08 14:50:00,71.1,71.13,71.08,71.1,81800.0,59.5381,59.5632,59.5213,59.5381,81800.0
2012-11-08 14:55:00,71.11,71.21,71.1,71.21,96500.0,59.5465,59.6302,59.5381,59.6302,96500.0
2012-11-08 15:00:00,71.2,71.21,71.14,71.19,98800.0,59.6218,59.6302,59.5716,59.6135,98800.0
2012-11-08 15:05:00,71.18,71.2,71.14,71.15,86300.0,59.6051,59.6218,59.5716,59.58,86300.0
2012-11-08 15:10:00,71.15,71.19,71.1,71.1,94800.0,59.58,59.6135,59.5381,59.5381,94800.0
2012-11-08 15:15:00,71.09,71.23,71.09,71.22,87700.0,59.5297,59.6469,59.5297,59.6386,87700.0
2012-11-08 15:20:00,71.22,71.29,71.16,71.27,155900.0,59.6386,59.6972,59.5883,59.6804,155900.0
2012-11-08 15:25:00,71.26,71.32,71.25,71.28,109100.0,59.6721,59.7223,59.6637,59.6888,109100.0
2012-11-08 15:30:00,71.29,71.31,71.19,71.31,183700.0,59.6972,59.7139,59.6135,59.7139,183700.0
2012-11-08 15:35:00,71.31,71.31,71.2,71.23,106600.0,59.7139,59.7139,59.6218,59.6469,106600.0
2012-11-08 15:40:00,71.24,71.3,71.14,71.19,153100.0,59.6553,59.7056,59.5716,59.6135,153100.0
2012-11-08 15:45:00,71.18,71.21,71.14,71.16,166200.0,59.6051,59.6302,59.5716,59.5883,166200.0
2012-11-08 15:50:00,71.16,71.32,71.15,71.27,220400.0,59.5883,59.7223,59.58,59.6804,220400.0
2012-11-08 15:55:00,71.27,71.27,70.97,70.98,488600.0,59.6804,59.6804,59.4292,59.4376,488600.0
2012-11-09 09:30:00,70.76,71.29,70.6,71.28,123400.0,59.2534,59.6972,59.1194,59.6888,123400.0
2012-11-09 09:35:00,71.29,71.45,71.16,71.2,154700.0,59.6972,59.8312,59.5883,59.6218,154700.0
2012-11-09 09:40:00,71.22,71.36,71.14,71.34,205800.0,59.6386,59.7558,59.5716,59.7391,205800.0
2012-11-09 09:45:00,71.36,71.37,71.17,71.27,181200.0,59.7558,59.7642,59.5967,59.6804,181200.0
2012-11-09 09:50:00,71.26,71.52,71.26,71.36,139400.0,59.6721,59.8898,59.6721,59.7558,139400.0
2012-11-09 09:55:00,71.37,71.41,71.13,71.31,98400.0,59.7642,59.7977,59.5632,59.7139,98400.0
2012-11-09 10:00:00,71.28,71.56,71.25,71.54,126900.0,59.6888,59.9233,59.6637,59.9065,126900.0
2012-11-09 10:05:00,71.52,71.88,71.49,71.87,181300.0,59.8898,60.1913,59.8647,60.1829,181300.0
2012-11-09 10:10:00,71.86,72.5,71.8,72.44,324800.0,60.1745,60.7104,60.1243,60.6602,324800.0
2012-11-09 10:15:00,72.46,72.5,72.02,72.1,130700.0,60.6769,60.7104,60.3085,60.3755,130700.0
2012-11-09 10:20:00,72.1,72.15,72.0,72.05,127100.0,60.3755,60.4173,60.2917,60.3336,127100.0
2012-11-09 10:25:00,72.05,72.06,71.9,72.0,80200.0,60.3336,60.342,60.208,60.2917,80200.0
2012-11-09 10:30:00,72.0,72.01,71.81,71.99,59300.0,60.2917,60.3001,60.1326,60.2834,59300.0
2012-11-09 10:35:00,71.98,72.08,71.85,71.85,42500.0,60.275,60.3587,60.1661,60.1661,42500.0
2012-11-09 10:40:00,71.84,72.24,71.84,72.18,67600.0,60.1578,60.4927,60.1578,60.4425,67600.0
2012-11-09 10:45:00,72.17,72.25,72.07,72.21,147900.0,60.4341,60.5011,60.3504,60.4676,147900.0
2012-11-09 10:50:00,72.2,72.45,72.17,72.43,100600.0,60.4592,60.6686,60.4341,60.6518,100600.0
2012-11-09 10:55:00,72.43,72.45,72.33,72.34,102100.0,60.6518,60.6686,60.5681,60.5764,102100.0
2012-11-09 11:00:00,72.35,72.43,72.3,72.42,63200.0,60.5848,60.6518,60.543,60.6434,63200.0
2012-11-09 11:05:00,72.42,72.49,72.36,72.41,65600.0,60.6434,60.7021,60.5932,60.6351,65600.0
2012-11-09 11:10:00,72.41,72.49,72.37,72.37,95500.0,60.6351,60.7021,60.6016,60.6016,95500.0
2012-11-09 11:15:00,72.38,72.38,72.23,72.26,150400.0,60.6099,60.6099,60.4843,60.5095,150400.0
2012-11-09 11:20:00,72.28,72.34,72.11,72.24,95300.0,60.5262,60.5764,60.3838,60.4927,95300.0
2012-11-09 11:25:00,72.24,72.3,72.23,72.26,65200.0,60.4927,60.543,60.4843,60.5095,65200.0
2012-11-09 11:30:00,72.25,72.38,72.24,72.29,72200.0,60.5011,60.6099,60.4927,60.5346,72200.0
2012-11-09 11:35:00,72.3,72.35,72.18,72.29,47800.0,60.543,60.5848,60.4425,60.5346,47800.0
2012-11-09 11:40:00,72.29,72.3,72.23,72.28,65700.0,60.5346,60.543,60.4843,60.5262,65700.0
2012-11-09 11:45:00,72.28,72.38,72.27,72.38,91300.0,60.5262,60.6099,60.5178,60.6099,91300.0
2012-11-09 11:50:00,72.38,72.52,72.37,72.51,132400.0,60.6099,60.7272,60.6016,60.7188,132400.0
2012-11-09 11:55:00,72.5,72.75,72.44,72.75,132000.0,60.7104,60.9198,60.6602,60.9198,132000.0
2012-11-09 12:00:00,72.73,72.84,72.58,72.65,87400.0,60.903,60.9951,60.7774,60.836,87400.0
2012-11-09 12:05:00,72.63,72.66,72.57,72.61,57400.0,60.8193,60.8444,60.769,60.8025,57400.0
2012-11-09 12:10:00,72.61,72.63,72.45,72.48,94400.0,60.8025,60.8193,60.6686,60.6937,94400.0
2012-11-09 12:15:00,72.5,72.64,72.49,72.57,79300.0,60.7104,60.8277,60.7021,60.769,79300.0
2012-11-09 12:20:00,72.56,72.76,72.52,72.73,94200.0,60.7607,60.9281,60.7272,60.903,94200.0
2012-11-09 12:25:00,72.74,72.99,72.73,72.99,135000.0,60.9114,61.1207,60.903,61.1207,135000.0
2012-11-09 12:30:00,72.98,73.0,72.81,72.95,112300.0,61.1124,61.1291,60.97,61.0873,112300.0
2012-11-09 12:35:00,72.95,72.99,72.89,72.93,107300.0,61.0873,61.1207,61.037,61.0705,107300.0
2012-11-09 12:40:00,72.94,73.0,72.92,72.95,54800.0,61.0789,61.1291,61.0621,61.0873,54800.0
2012-11-09 12:45:00,72.94,72.99,72.85,72.98,123000.0,61.0789,61.1207,61.0035,61.1124,123000.0
2012-11-09 12:50:00,72.99,73.29,72.95,73.2,180300.0,61.1207,61.372,61.0873,61.2966,180300.0
2012-11-09 12:55:00,73.2,73.2,73.09,73.13,65900.0,61.2966,61.2966,61.2045,61.238,65900.0
2012-11-09 13:00:00,73.12,73.18,73.01,73.05,119400.0,61.2296,61.2799,61.1375,61.171,119400.0
2012-11-09 13:05:00,73.04,73.23,73.0,73.23,115900.0,61.1626,61.3217,61.1291,61.3217,115900.0
2012-11-09 13:10:00,73.2,73.27,73.0,73.02,183400.0,61.2966,61.3552,61.1291,61.1459,183400.0
2012-11-09 13:15:00,73.03,73.11,73.0,73.01,87400.0,61.1542,61.2212,61.1291,61.1375,87400.0
2012-11-09 13:20:00,73.0,73.08,72.91,72.93,136600.0,61.1291,61.1961,61.0538,61.0705,136600.0
2012-11-09 13:25:00,72.96,73.08,72.88,72.93,202200.0,61.0956,61.1961,61.0286,61.0705,202200.0
2012-11-09 13:30:00,72.93,73.0,72.76,72.81,127500.0,61.0705,61.1291,60.9281,60.97,127500.0
2012-11-09 13:35:00,72.81,72.89,72.73,72.87,122100.0,60.97,61.037,60.903,61.0203,122100.0
2012-11-09 13:40:00,72.88,73.04,72.86,73.03,176900.0,61.0286,61.1626,61.0119,61.1542,176900.0
2012-11-09 13:45:00,73.03,73.04,72.95,73.0,142300.0,61.1542,61.1626,61.0873,61.1291,142300.0
2012-11-09 13:50:00,72.98,73.2,72.98,73.11,174300.0,61.1124,61.2966,61.1124,61.2212,174300.0
2012-11-09 13:55:00,73.11,73.12,72.97,73.05,60300.0,61.2212,61.2296,61.104,61.171,60300.0
2012-11-09 14:00:00,73.05,73.05,72.97,73.0,94700.0,61.171,61.171,61.104,61.1291,94700.0
2012-11-09 14:05:00,73.0,73.03,72.98,73.0,74300.0,61.1291,61.1542,61.1124,61.1291,74300.0
2012-11-09 14:10:00,73.01,73.05,72.96,73.02,80600.0,61.1375,61.171,61.0956,61.1459,80600.0
2012-11-09 14:15:00,73.02,73.08,72.99,73.01,80100.0,61.1459,61.1961,61.1207,61.1375,80100.0
2012-11-09 14:20:00,73.0,73.08,73.0,73.05,48700.0,61.1291,61.1961,61.1291,61.171,48700.0
2012-11-09 14:25:00,73.06,73.14,73.02,73.14,79100.0,61.1794,61.2464,61.1459,61.2464,79100.0
2012-11-09 14:30:00,73.14,73.25,73.09,73.2,84100.0,61.2464,61.3385,61.2045,61.2966,84100.0
2012-11-09 14:35:00,73.2,73.25,73.13,73.16,69100.0,61.2966,61.3385,61.238,61.2631,69100.0
2012-11-09 14:40:00,73.16,73.2,73.12,73.14,48400.0,61.2631,61.2966,61.2296,61.2464,48400.0
2012-11-09 14:45:00,73.11,73.18,73.09,73.1,69000.0,61.2212,61.2799,61.2045,61.2129,69000.0
2012-11-09 14:50:00,73.11,73.12,73.02,73.03,56100.0,61.2212,61.2296,61.1459,61.1542,56100.0
2012-11-09 14:55:00,73.05,73.07,73.0,73.0,68700.0,61.171,61.1877,61.1291,61.1291,68700.0
2012-11-09 15:00:00,73.02,73.05,72.99,73.02,93900.0,61.1459,61.171,61.1207,61.1459,93900.0
2012-11-09 15:05:00,73.02,73.05,72.97,73.03,122900.0,61.1459,61.171,61.104,61.1542,122900.0
2012-11-09 15:10:00,73.03,73.14,73.0,73.1,85900.0,61.1542,61.2464,61.1291,61.2129,85900.0
2012-11-09 15:15:00,73.1,73.1,72.99,73.01,110100.0,61.2129,61.2129,61.1207,61.1375,110100.0
2012-11-09 15:20:00,73.02,73.17,73.01,73.13,109300.0,61.1459,61.2715,61.1375,61.238,109300.0
2012-11-09 15:25:00,73.12,73.2,73.07,73.18,93700.0,61.2296,61.2966,61.1877,61.2799,93700.0
2012-11-09 15:30:00,73.18,73.19,73.03,73.07,138200.0,61.2799,61.2882,61.1542,61.1877,138200.0
2012-11-09 15:35:00,73.06,73.07,72.95,73.02,164700.0,61.1794,61.1877,61.0873,61.1459,164700.0
2012-11-09 15:40:00,73.02,73.19,73.0,73.18,162900.0,61.1459,61.2882,61.1291,61.2799,162900.0
2012-11-09 15:45:00,73.17,73.3,73.15,73.28,268400.0,61.2715,61.3803,61.2547,61.3636,268400.0
2012-11-09 15:50:00,73.27,73.29,73.06,73.13,270400.0,61.3552,61.372,61.1794,61.238,270400.0
2012-11-09 15:55:00,73.13,73.28,73.06,73.26,622800.0,61.238,61.3636,61.1794,61.3468,622800.0
2012-11-12 09:30:00,73.41,73.94,73.28,73.6,322000.0,61.4724,61.9163,61.3636,61.6316,322000.0
2012-11-12 09:35:00,73.6,73.71,73.51,73.67,130800.0,61.6316,61.7237,61.5562,61.6902,130800.0
2012-11-12 09:40:00,73.68,73.87,73.64,73.64,120300.0,61.6985,61.8576,61.665,61.665,120300.0
2012-11-12 09:45:00,73.63,73.8,73.58,73.79,247900.0,61.6567,61.799,61.6148,61.7907,247900.0
2012-11-12 09:50:00,73.78,73.8,73.65,73.8,99800.0,61.7823,61.799,61.6734,61.799,99800.0
2012-11-12 09:55:00,73.78,73.86,73.78,73.78,113800.0,61.7823,61.8493,61.7823,61.7823,113800.0
2012-11-12 10:00:00,73.78,73.96,73.69,73.93,225100.0,61.7823,61.933,61.7069,61.9079,225100.0
2012-11-12 10:05:00,73.93,74.0,73.91,73.97,211000.0,61.9079,61.9665,61.8911,61.9414,211000.0
2012-11-12 10:10:00,73.97,73.98,73.87,73.9,117800.0,61.9414,61.9498,61.8576,61.8828,117800.0
2012-11-12 10:15:00,73.89,73.95,73.81,73.83,52600.0,61.8744,61.9246,61.8074,61.8242,52600.0
2012-11-12 10:20:00,73.84,73.84,73.74,73.83,61100.0,61.8325,61.8325,61.7488,61.8242,61100.0
2012-11-12 10:25:00,73.82,73.89,73.79,73.84,73700.0,61.8158,61.8744,61.7907,61.8325,73700.0
2012-11-12 10:30:00,73.84,73.92,73.81,73.88,64700.0,61.8325,61.8995,61.8074,61.866,64700.0
2012-11-12 10:35:00,73.89,73.89,73.8,73.82,28400.0,61.8744,61.8744,61.799,61.8158,28400.0
2012-11-12 10:40:00,73.81,73.87,73.78,73.87,72900.0,61.8074,61.8576,61.7823,61.8576,72900.0
2012-11-12 10:45:00,73.87,73.89,73.79,73.87,101900.0,61.8576,61.8744,61.7907,61.8576,101900.0
2012-11-12 10:50:00,73.85,73.99,73.83,73.98,119700.0,61.8409,61.9581,61.8242,61.9498,119700.0
2012-11-12 10:55:00,73.98,74.1,73.91,73.94,261000.0,61.9498,62.0502,61.8911,61.9163,261000.0
2012-11-12 11:00:00,73.94,73.95,73.85,73.9,128100.0,61.9163,61.9246,61.8409,61.8828,128100.0
2012-11-12 11:05:00,73.9,74.0,73.9,73.98,53300.0,61.8828,61.9665,61.8828,61.9498,53300.0
2012-11-12 11:10:00,73.97,74.07,73.97,74.05,77700.0,61.9414,62.0251,61.9414,62.0084,77700.0
2012-11-12 11:15:00,74.04,74.08,73.99,74.02,67400.0,62.0,62.0335,61.9581,61.9833,67400.0
2012-11-12 11:20:00,74.03,74.06,74.0,74.06,49100.0,61.9916,62.0167,61.9665,62.0167,49100.0
2012-11-12 11:25:00,74.06,74.16,74.04,74.1,82600.0,62.0167,62.1005,62.0,62.0502,82600.0
2012-11-12 11:30:00,74.09,74.11,74.03,74.05,91500.0,62.0419,62.0586,61.9916,62.0084,91500.0
2012-11-12 11:35:00,74.06,74.13,74.05,74.13,91500.0,62.0167,62.0754,62.0084,62.0754,91500.0
2012-11-12 11:40:00,74.13,74.18,74.05,74.1,104600.0,62.0754,62.1172,62.0084,62.0502,104600.0
2012-11-12 11:45:00,74.1,74.12,74.0,74.02,65400.0,62.0502,62.067,61.9665,61.9833,65400.0
2012-11-12 11:50:00,74.01,74.03,73.89,73.89,70200.0,61.9749,61.9916,61.8744,61.8744,70200.0
2012-11-12 11:55:00,73.9,73.95,73.85,73.89,57100.0,61.8828,61.9246,61.8409,61.8744,57100.0
2012-11-12 12:00:00,73.88,73.89,73.78,73.81,70300.0,61.866,61.8744,61.7823,61.8074,70300.0
2012-11-12 12:05:00,73.83,73.83,73.75,73.8,63300.0,61.8242,61.8242,61.7572,61.799,63300.0
2012-11-12 12:10:00,73.8,73.84,73.78,73.8,49500.0,61.799,61.8325,61.7823,61.799,49500.0
2012-11-12 12:15:00,73.8,73.88,73.8,73.87,38500.0,61.799,61.866,61.799,61.8576,38500.0
2012-11-12 12:20:00,73.88,73.93,73.84,73.87,92300.0,61.866,61.9079,61.8325,61.8576,92300.0
2012-11-12 12:25:00,73.88,74.0,73.84,73.98,82400.0,61.866,61.9665,61.8325,61.9498,82400.0
2012-11-12 12:30:00,73.97,73.98,73.92,73.93,34200.0,61.9414,61.9498,61.8995,61.9079,34200.0
2012-11-12 12:35:00,73.93,73.93,73.88,73.89,44400.0,61.9079,61.9079,61.866,61.8744,44400.0
2012-11-12 12:40:00,73.9,73.91,73.88,73.88,47100.0,61.8828,61.8911,61.866,61.866,47100.0
2012-11-12 12:45:00,73.88,73.94,73.85,73.89,74300.0,61.866,61.9163,61.8409,61.8744,74300.0
2012-11-12 12:50:00,73.9,73.92,73.85,73.86,43000.0,61.8828,61.8995,61.8409,61.8493,43000.0
2012-11-12 12:55:00,73.86,73.93,73.86,73.91,57100.0,61.8493,61.9079,61.8493,61.8911,57100.0
2012-11-12 13:00:00,73.91,73.96,73.9,73.95,67600.0,61.8911,61.933,61.8828,61.9246,67600.0
2012-11-12 13:05:00,73.97,73.97,73.87,73.91,76900.0,61.9414,61.9414,61.8576,61.8911,76900.0
2012-11-12 13:10:00,73.92,73.98,73.89,73.94,79100.0,61.8995,61.9498,61.8744,61.9163,79100.0
2012-11-12 13:15:00,73.96,73.96,73.85,73.86,70800.0,61.933,61.933,61.8409,61.8493,70800.0
2012-11-12 13:20:00,73.86,73.91,73.82,73.84,45600.0,61.8493,61.8911,61.8158,61.8325,45600.0
2012-11-12 13:25:00,73.84,73.89,73.81,73.87,32000.0,61.8325,61.8744,61.8074,61.8576,32000.0
2012-11-12 13:30:00,73.87,73.88,73.79,73.8,55400.0,61.8576,61.866,61.7907,61.799,55400.0
2012-11-12 13:35:00,73.8,73.81,73.76,73.8,55700.0,61.799,61.8074,61.7655,61.799,55700.0
2012-11-12 13:40:00,73.81,73.81,73.66,73.7,22200.0,61.8074,61.8074,61.6818,61.7153,22200.0
2012-11-12 13:45:00,73.69,73.69,73.6,73.6,52300.0,61.7069,61.7069,61.6316,61.6316,52300.0
2012-11-12 13:50:00,73.59,73.6,73.5,73.52,154100.0,61.6232,61.6316,61.5478,61.5646,154100.0
2012-11-12 13:55:00,73.53,73.6,73.52,73.59,37400.0,61.5729,61.6316,61.5646,61.6232,37400.0
2012-11-12 14:00:00,73.58,73.67,73.56,73.64,44600.0,61.6148,61.6902,61.5981,61.665,44600.0
2012-11-12 14:05:00,73.64,73.68,73.61,73.65,22800.0,61.665,61.6985,61.6399,61.6734,22800.0
2012-11-12 14:10:00,73.65,73.67,73.62,73.66,37000.0,61.6734,61.6902,61.6483,61.6818,37000.0
2012-11-12 14:15:00,73.65,73.69,73.65,73.66,38200.0,61.6734,61.7069,61.6734,61.6818,38200.0
2012-11-12 14:20:00,73.67,73.82,73.67,73.81,89000.0,61.6902,61.8158,61.6902,61.8074,89000.0
2012-11-12 14:25:00,73.81,73.83,73.76,73.79,48100.0,61.8074,61.8242,61.7655,61.7907,48100.0
2012-11-12 14:30:00,73.79,73.79,73.71,73.73,31300.0,61.7907,61.7907,61.7237,61.7404,31300.0
2012-11-12 14:35:00,73.73,73.74,73.63,73.64,27600.0,61.7404,61.7488,61.6567,61.665,27600.0
2012-11-12 14:40:00,73.65,73.7,73.63,73.65,24900.0,61.6734,61.7153,61.6567,61.6734,24900.0
2012-11-12 14:45:00,73.64,73.71,73.62,73.69,24400.0,61.665,61.7237,61.6483,61.7069,24400.0
2012-11-12 14:50:00,73.69,73.7,73.66,73.67,16600.0,61.7069,61.7153,61.6818,61.6902,16600.0
2012-11-12 14:55:00,73.67,73.68,73.61,73.66,21800.0,61.6902,61.6985,61.6399,61.6818,21800.0
2012-11-12 15:00:00,73.66,73.75,73.64,73.74,42100.0,61.6818,61.7572,61.665,61.7488,42100.0
2012-11-12 15:05:00,73.75,73.77,73.71,73.72,44700.0,61.7572,61.7739,61.7237,61.732,44700.0
2012-11-12 15:10:00,73.71,73.75,73.65,73.66,51900.0,61.7237,61.7572,61.6734,61.6818,51900.0
2012-11-12 15:15:00,73.67,73.73,73.65,73.7,54500.0,61.6902,61.7404,61.6734,61.7153,54500.0
2012-11-12 15:20:00,73.69,73.69,73.6,73.64,46500.0,61.7069,61.7069,61.6316,61.665,46500.0
2012-11-12 15:25:00,73.63,73.68,73.61,73.67,34800.0,61.6567,61.6985,61.6399,61.6902,34800.0
2012-11-12 15:30:00,73.67,73.7,73.64,73.69,38200.0,61.6902,61.7153,61.665,61.7069,38200.0
2012-11-12 15:35:00,73.69,73.69,73.61,73.66,47200.0,61.7069,61.7069,61.6399,61.6818,47200.0
2012-11-12 15:40:00,73.66,73.73,73.65,73.72,58200.0,61.6818,61.7404,61.6734,61.732,58200.0
2012-11-12 15:45:00,73.73,73.78,73.7,73.7,159800.0,61.7404,61.7823,61.7153,61.7153,159800.0
2012-11-12 15:50:00,73.71,73.73,73.66,73.67,108300.0,61.7237,61.7404,61.6818,61.6902,108300.0
2012-11-12 15:55:00,73.67,73.74,73.65,73.69,276400.0,61.6902,61.7488,61.6734,61.7069,276400.0
2012-11-13 09:30:00,73.02,73.64,72.84,73.44,235700.0,61.1459,61.665,60.9951,61.4976,235700.0
2012-11-13 09:35:00,73.45,74.22,73.43,73.65,207000.0,61.5059,62.1507,61.4892,61.6734,207000.0
2012-11-13 09:40:00,73.67,74.1,73.64,73.86,162300.0,61.6902,62.0502,61.665,61.8493,162300.0
2012-11-13 09:45:00,73.85,74.1,73.82,74.03,122300.0,61.8409,62.0502,61.8158,61.9916,122300.0
2012-11-13 09:50:00,74.01,74.1,73.82,73.87,121000.0,61.9749,62.0502,61.8158,61.8576,121000.0
2012-11-13 09:55:00,73.85,74.25,73.85,74.19,129600.0,61.8409,62.1759,61.8409,62.1256,129600.0
2012-11-13 10:00:00,74.19,74.19,73.8,73.8,84300.0,62.1256,62.1256,61.799,61.799,84300.0
2012-11-13 10:05:00,73.78,73.9,73.6,73.87,169600.0,61.7823,61.8828,61.6316,61.8576,169600.0
2012-11-13 10:10:00,73.89,74.1,73.89,74.01,50600.0,61.8744,62.0502,61.8744,61.9749,50600.0
2012-11-13 10:15:00,74.01,74.1,73.7,73.72,108400.0,61.9749,62.0502,61.7153,61.732,108400.0
2012-11-13 10:20:00,73.72,73.97,73.72,73.83,50500.0,61.732,61.9414,61.732,61.8242,50500.0
2012-11-13 10:25:00,73.83,73.88,73.73,73.79,42500.0,61.8242,61.866,61.7404,61.7907,42500.0
2012-11-13 10:30:00,73.79,73.81,73.71,73.78,54000.0,61.7907,61.8074,61.7237,61.7823,54000.0
2012-11-13 10:35:00,73.78,73.91,73.76,73.82,46900.0,61.7823,61.8911,61.7655,61.8158,46900.0
2012-11-13 10:40:00,73.84,73.9,73.76,73.86,58000.0,61.8325,61.8828,61.7655,61.8493,58000.0
2012-11-13 10:45:00,73.86,73.93,73.79,73.92,39700.0,61.8493,61.9079,61.7907,61.8995,39700.0
2012-11-13 10:50:00,73.95,74.04,73.85,74.04,46400.0,61.9246,62.0,61.8409,62.0,46400.0
2012-11-13 10:55:00,74.05,74.09,73.97,74.09,40100.0,62.0084,62.0419,61.9414,62.0419,40100.0
2012-11-13 11:00:00,74.08,74.1,73.97,74.0,46500.0,62.0335,62.0502,61.9414,61.9665,46500.0
2012-11-13 11:05:00,74.0,74.04,73.95,73.96,43000.0,61.9665,62.0,61.9246,61.933,43000.0
2012-11-13 11:10:00,73.97,73.98,73.87,73.9,48300.0,61.9414,61.9498,61.8576,61.8828,48300.0
2012-11-13 11:15:00,73.9,73.9,73.75,73.78,48400.0,61.8828,61.8828,61.7572,61.7823,48400.0
2012-11-13 11:20:00,73.77,73.85,73.65,73.65,41300.0,61.7739,61.8409,61.6734,61.6734,41300.0
2012-11-13 11:25:00,73.66,73.72,73.58,73.62,56700.0,61.6818,61.732,61.6148,61.6483,56700.0
2012-11-13 11:30:00,73.64,73.74,73.6,73.65,59000.0,61.665,61.7488,61.6316,61.6734,59000.0
2012-11-13 11:35:00,73.64,73.67,73.58,73.64,57700.0,61.665,61.6902,61.6148,61.665,57700.0
2012-11-13 11:40:00,73.64,73.73,73.63,73.73,42600.0,61.665,61.7404,61.6567,61.7404,42600.0
2012-11-13 11:45:00,73.73,73.73,73.6,73.61,35400.0,61.7404,61.7404,61.6316,61.6399,35400.0
2012-11-13 11:50:00,73.6,73.61,73.52,73.53,58800.0,61.6316,61.6399,61.5646,61.5729,58800.0
2012-11-13 11:55:00,73.53,73.64,73.53,73.59,43900.0,61.5729,61.665,61.5729,61.6232,43900.0
2012-11-13 12:00:00,73.59,73.66,73.58,73.59,34700.0,61.6232,61.6818,61.6148,61.6232,34700.0
2012-11-13 12:05:00,73.59,73.67,73.58,73.58,43000.0,61.6232,61.6902,61.6148,61.6148,43000.0
2012-11-13 12:10:00,73.57,73.59,73.52,73.54,42600.0,61.6064,61.6232,61.5646,61.5813,42600.0
2012-11-13 12:15:00,73.54,73.55,73.48,73.52,121300.0,61.5813,61.5897,61.5311,61.5646,121300.0
2012-11-13 12:20:00,73.54,73.59,73.52,73.55,75100.0,61.5813,61.6232,61.5646,61.5897,75100.0
2012-11-13 12:25:00,73.56,73.62,73.54,73.59,45700.0,61.5981,61.6483,61.5813,61.6232,45700.0
2012-11-13 12:30:00,73.59,73.68,73.56,73.6,98200.0,61.6232,61.6985,61.5981,61.6316,98200.0
2012-11-13 12:35:00,73.6,73.69,73.59,73.65,61500.0,61.6316,61.7069,61.6232,61.6734,61500.0
2012-11-13 12:40:00,73.63,73.65,73.58,73.61,62400.0,61.6567,61.6734,61.6148,61.6399,62400.0
2012-11-13 12:45:00,73.62,73.63,73.6,73.63,28200.0,61.6483,61.6567,61.6316,61.6567,28200.0
2012-11-13 12:50:00,73.63,73.72,73.61,73.7,40100.0,61.6567,61.732,61.6399,61.7153,40100.0
2012-11-13 12:55:00,73.71,73.74,73.67,73.73,48700.0,61.7237,61.7488,61.6902,61.7404,48700.0
2012-11-13 13:00:00,73.73,73.73,73.67,73.68,46000.0,61.7404,61.7404,61.6902,61.6985,46000.0
2012-11-13 13:05:00,73.69,73.76,73.66,73.72,70100.0,61.7069,61.7655,61.6818,61.732,70100.0
2012-11-13 13:10:00,73.72,73.84,73.72,73.84,46000.0,61.732,61.8325,61.732,61.8325,46000.0
2012-11-13 13:15:00,73.83,73.88,73.8,73.81,52600.0,61.8242,61.866,61.799,61.8074,52600.0
2012-11-13 13:20:00,73.81,73.82,73.76,73.78,37800.0,61.8074,61.8158,61.7655,61.7823,37800.0
2012-11-13 13:25:00,73.78,73.84,73.77,73.83,64900.0,61.7823,61.8325,61.7739,61.8242,64900.0
2012-11-13 13:30:00,73.82,73.84,73.76,73.76,42400.0,61.8158,61.8325,61.7655,61.7655,42400.0
2012-11-13 13:35:00,73.76,73.77,73.63,73.63,53500.0,61.7655,61.7739,61.6567,61.6567,53500.0
2012-11-13 13:40:00,73.63,73.75,73.63,73.73,59900.0,61.6567,61.7572,61.6567,61.7404,59900.0
2012-11-13 13:45:00,73.73,73.83,73.72,73.83,55100.0,61.7404,61.8242,61.732,61.8242,55100.0
2012-11-13 13:50:00,73.83,73.84,73.76,73.8,55000.0,61.8242,61.8325,61.7655,61.799,55000.0
2012-11-13 13:55:00,73.81,73.82,73.73,73.76,52800.0,61.8074,61.8158,61.7404,61.7655,52800.0
2012-11-13 14:00:00,73.76,73.85,73.74,73.75,62700.0,61.7655,61.8409,61.7488,61.7572,62700.0
2012-11-13 14:05:00,73.75,73.75,73.66,73.68,74000.0,61.7572,61.7572,61.6818,61.6985,74000.0
2012-11-13 14:10:00,73.68,73.73,73.65,73.69,78400.0,61.6985,61.7404,61.6734,61.7069,78400.0
2012-11-13 14:15:00,73.68,73.71,73.65,73.68,46500.0,61.6985,61.7237,61.6734,61.6985,46500.0
2012-11-13 14:20:00,73.68,73.7,73.65,73.67,55100.0,61.6985,61.7153,61.6734,61.6902,55100.0
2012-11-13 14:25:00,73.68,73.72,73.64,73.69,44600.0,61.6985,61.732,61.665,61.7069,44600.0
2012-11-13 14:30:00,73.69,73.69,73.58,73.62,65400.0,61.7069,61.7069,61.6148,61.6483,65400.0
2012-11-13 14:35:00,73.61,73.61,73.49,73.56,77700.0,61.6399,61.6399,61.5394,61.5981,77700.0
2012-11-13 14:40:00,73.57,73.57,73.42,73.52,104300.0,61.6064,61.6064,61.4808,61.5646,104300.0
2012-11-13 14:45:00,73.52,73.54,73.43,73.54,86200.0,61.5646,61.5813,61.4892,61.5813,86200.0
2012-11-13 14:50:00,73.53,73.62,73.48,73.62,181500.0,61.5729,61.6483,61.5311,61.6483,181500.0
2012-11-13 14:55:00,73.62,73.67,73.61,73.64,56200.0,61.6483,61.6902,61.6399,61.665,56200.0
2012-11-13 15:00:00,73.64,73.72,73.64,73.7,73300.0,61.665,61.732,61.665,61.7153,73300.0
2012-11-13 15:05:00,73.7,73.73,73.66,73.73,89600.0,61.7153,61.7404,61.6818,61.7404,89600.0
2012-11-13 15:10:00,73.72,73.78,73.69,73.76,106300.0,61.732,61.7823,61.7069,61.7655,106300.0
2012-11-13 15:15:00,73.75,73.79,73.72,73.73,74500.0,61.7572,61.7907,61.732,61.7404,74500.0
2012-11-13 15:20:00,73.73,73.76,73.57,73.65,92300.0,61.7404,61.7655,61.6064,61.6734,92300.0
2012-11-13 15:25:00,73.64,73.65,73.57,73.64,68800.0,61.665,61.6734,61.6064,61.665,68800.0
2012-11-13 15:30:00,73.65,73.74,73.62,73.74,95900.0,61.6734,61.7488,61.6483,61.7488,95900.0
2012-11-13 15:35:00,73.74,73.76,73.63,73.67,107900.0,61.7488,61.7655,61.6567,61.6902,107900.0
2012-11-13 15:40:00,73.66,73.67,73.54,73.55,102800.0,61.6818,61.6902,61.5813,61.5897,102800.0
2012-11-13 15:45:00,73.54,73.59,73.49,73.49,158200.0,61.5813,61.6232,61.5394,61.5394,158200.0
2012-11-13 15:50:00,73.49,73.49,73.31,73.31,151200.0,61.5394,61.5394,61.3887,61.3887,151200.0
2012-11-13 15:55:00,73.32,73.5,73.28,73.39,341600.0,61.3971,61.5478,61.3636,61.4557,341600.0
2012-11-14 09:30:00,73.34,73.65,73.34,73.55,92800.0,61.4138,61.6734,61.4138,61.5897,92800.0
2012-11-14 09:35:00,73.58,73.58,73.16,73.16,263100.0,61.6148,61.6148,61.2631,61.2631,263100.0
2012-11-14 09:40:00,73.19,73.29,73.1,73.12,97000.0,61.2882,61.372,61.2129,61.2296,97000.0
2012-11-14 09:45:00,73.12,73.13,72.71,72.86,123800.0,61.2296,61.238,60.8863,61.0119,123800.0
2012-11-14 09:50:00,72.84,72.97,72.8,72.83,88300.0,60.9951,61.104,60.9616,60.9868,88300.0
2012-11-14 09:55:00,72.83,72.84,72.5,72.54,123600.0,60.9868,60.9951,60.7104,60.7439,123600.0
2012-11-14 10:00:00,72.54,72.73,72.47,72.51,123800.0,60.7439,60.903,60.6853,60.7188,123800.0
2012-11-14 10:05:00,72.53,72.67,72.45,72.63,111800.0,60.7356,60.8528,60.6686,60.8193,111800.0
2012-11-14 10:10:00,72.64,72.74,72.63,72.67,53600.0,60.8277,60.9114,60.8193,60.8528,53600.0
2012-11-14 10:15:00,72.67,72.7,72.56,72.61,54800.0,60.8528,60.8779,60.7607,60.8025,54800.0
2012-11-14 10:20:00,72.61,72.62,72.45,72.46,112800.0,60.8025,60.8109,60.6686,60.6769,112800.0
2012-11-14 10:25:00,72.47,72.49,72.18,72.21,102500.0,60.6853,60.7021,60.4425,60.4676,102500.0
2012-11-14 10:30:00,72.2,72.42,72.15,72.41,84000.0,60.4592,60.6434,60.4173,60.6351,84000.0
2012-11-14 10:35:00,72.38,72.49,72.31,72.44,107600.0,60.6099,60.7021,60.5513,60.6602,107600.0
2012-11-14 10:40:00,72.43,72.44,72.26,72.41,102200.0,60.6518,60.6602,60.5095,60.6351,102200.0
2012-11-14 10:45:00,72.41,72.54,72.39,72.53,32500.0,60.6351,60.7439,60.6183,60.7356,32500.0
2012-11-14 10:50:00,72.54,72.54,72.25,72.25,69700.0,60.7439,60.7439,60.5011,60.5011,69700.0
2012-11-14 10:55:00,72.25,72.26,72.05,72.09,90600.0,60.5011,60.5095,60.3336,60.3671,90600.0
2012-11-14 11:00:00,72.09,72.2,72.09,72.15,41800.0,60.3671,60.4592,60.3671,60.4173,41800.0
2012-11-14 11:05:00,72.16,72.36,72.16,72.26,95100.0,60.4257,60.5932,60.4257,60.5095,95100.0
2012-11-14 11:10:00,72.26,72.33,72.22,72.32,72100.0,60.5095,60.5681,60.476,60.5597,72100.0
2012-11-14 11:15:00,72.31,72.31,72.2,72.23,38400.0,60.5513,60.5513,60.4592,60.4843,38400.0
2012-11-14 11:20:00,72.21,72.24,72.14,72.22,62700.0,60.4676,60.4927,60.409,60.476,62700.0
2012-11-14 11:25:00,72.21,72.36,72.21,72.22,64000.0,60.4676,60.5932,60.4676,60.476,64000.0
2012-11-14 11:30:00,72.21,72.24,72.11,72.12,38000.0,60.4676,60.4927,60.3838,60.3922,38000.0
2012-11-14 11:35:00,72.1,72.1,72.0,72.01,68700.0,60.3755,60.3755,60.2917,60.3001,68700.0
2012-11-14 11:40:00,72.02,72.21,72.02,72.15,54300.0,60.3085,60.4676,60.3085,60.4173,54300.0
2012-11-14 11:45:00,72.16,72.16,72.07,72.12,31500.0,60.4257,60.4257,60.3504,60.3922,31500.0
2012-11-14 11:50:00,72.14,72.14,72.08,72.11,39800.0,60.409,60.409,60.3587,60.3838,39800.0
2012-11-14 11:55:00,72.1,72.21,72.07,72.2,28700.0,60.3755,60.4676,60.3504,60.4592,28700.0
2012-11-14 12:00:00,72.21,72.29,72.16,72.19,52900.0,60.4676,60.5346,60.4257,60.4508,52900.0
2012-11-14 12:05:00,72.19,72.28,72.13,72.26,54300.0,60.4508,60.5262,60.4006,60.5095,54300.0
2012-11-14 12:10:00,72.25,72.28,72.1,72.16,64400.0,60.5011,60.5262,60.3755,60.4257,64400.0
2012-11-14 12:15:00,72.15,72.22,72.15,72.16,38400.0,60.4173,60.476,60.4173,60.4257,38400.0
2012-11-14 12:20:00,72.16,72.18,72.06,72.09,30900.0,60.4257,60.4425,60.342,60.3671,30900.0
2012-11-14 12:25:00,72.09,72.16,72.08,72.14,16700.0,60.3671,60.4257,60.3587,60.409,16700.0
2012-11-14 12:30:00,72.15,72.18,72.11,72.11,25200.0,60.4173,60.4425,60.3838,60.3838,25200.0
2012-11-14 12:35:00,72.12,72.14,72.04,72.04,29000.0,60.3922,60.409,60.3252,60.3252,29000.0
2012-11-14 12:40:00,72.04,72.06,72.0,72.04,51000.0,60.3252,60.342,60.2917,60.3252,51000.0
2012-11-14 12:45:00,72.04,72.08,72.01,72.03,30100.0,60.3252,60.3587,60.3001,60.3169,30100.0
2012-11-14 12:50:00,72.05,72.05,72.0,72.04,28200.0,60.3336,60.3336,60.2917,60.3252,28200.0
2012-11-14 12:55:00,72.04,72.05,71.96,71.98,46800.0,60.3252,60.3336,60.2582,60.275,46800.0
2012-11-14 13:00:00,71.98,72.11,71.95,72.11,33300.0,60.275,60.3838,60.2499,60.3838,33300.0
2012-11-14 13:05:00,72.1,72.11,72.02,72.03,51100.0,60.3755,60.3838,60.3085,60.3169,51100.0
2012-11-14 13:10:00,72.02,72.07,71.97,72.01,27100.0,60.3085,60.3504,60.2666,60.3001,27100.0
2012-11-14 13:15:00,72.0,72.05,72.0,72.05,23600.0,60.2917,60.3336,60.2917,60.3336,23600.0
2012-11-14 13:20:00,72.05,72.14,72.03,72.13,19900.0,60.3336,60.409,60.3169,60.4006,19900.0
2012-11-14 13:25:00,72.13,72.14,72.04,72.04,20800.0,60.4006,60.409,60.3252,60.3252,20800.0
2012-11-14 13:30:00,72.03,72.04,71.98,72.0,21900.0,60.3169,60.3252,60.275,60.2917,21900.0
2012-11-14 13:35:00,72.01,72.19,72.0,72.05,22100.0,60.3001,60.4508,60.2917,60.3336,22100.0
2012-11-14 13:40:00,72.04,72.1,71.98,71.99,17400.0,60.3252,60.3755,60.275,60.2834,17400.0
2012-11-14 13:45:00,72.0,72.06,71.95,72.05,20200.0,60.2917,60.342,60.2499,60.3336,20200.0
2012-11-14 13:50:00,72.03,72.09,71.98,72.04,18200.0,60.3169,60.3671,60.275,60.3252,18200.0
2012-11-14 13:55:00,72.03,72.11,72.03,72.09,27800.0,60.3169,60.3838,60.3169,60.3671,27800.0
2012-11-14 14:00:00,72.09,72.16,71.96,71.98,40600.0,60.3671,60.4257,60.2582,60.275,40600.0
2012-11-14 14:05:00,71.98,72.04,71.85,71.87,49100.0,60.275,60.3252,60.1661,60.1829,49100.0
2012-11-14 14:10:00,71.88,71.88,71.6,71.71,88100.0,60.1913,60.1913,59.9568,60.0489,88100.0
2012-11-14 14:15:00,71.7,71.71,71.55,71.61,61100.0,60.0405,60.0489,59.9149,59.9652,61100.0
2012-11-14 14:20:00,71.6,71.68,71.56,71.66,73900.0,59.9568,60.0238,59.9233,60.007,73900.0
2012-11-14 14:25:00,71.67,71.83,71.63,71.74,54300.0,60.0154,60.1494,59.9819,60.074,54300.0
2012-11-14 14:30:00,71.74,71.77,71.68,71.73,48600.0,60.074,60.0991,60.0238,60.0656,48600.0
2012-11-14 14:35:00,71.73,71.75,71.66,71.7,55100.0,60.0656,60.0824,60.007,60.0405,55100.0
2012-11-14 14:40:00,71.69,71.69,71.59,71.65,59700.0,60.0321,60.0321,59.9484,59.9987,59700.0
2012-11-14 14:45:00,71.65,71.74,71.65,71.69,38300.0,59.9987,60.074,59.9987,60.0321,38300.0
2012-11-14 14:50:00,71.69,71.79,71.68,71.73,40500.0,60.0321,60.1159,60.0238,60.0656,40500.0
2012-11-14 14:55:00,71.73,71.77,71.67,71.68,39800.0,60.0656,60.0991,60.0154,60.0238,39800.0
2012-11-14 15:00:00,71.68,71.7,71.61,71.63,47800.0,60.0238,60.0405,59.9652,59.9819,47800.0
2012-11-14 15:05:00,71.62,71.64,71.48,71.54,110900.0,59.9735,59.9903,59.8563,59.9065,110900.0
2012-11-14 15:10:00,71.54,71.63,71.52,71.6,67000.0,59.9065,59.9819,59.8898,59.9568,67000.0
2012-11-14 15:15:00,71.6,71.61,71.45,71.5,53600.0,59.9568,59.9652,59.8312,59.873,53600.0
2012-11-14 15:20:00,71.5,71.53,71.39,71.41,81000.0,59.873,59.8982,59.7809,59.7977,81000.0
2012-11-14 15:25:00,71.41,71.44,71.31,71.42,82100.0,59.7977,59.8228,59.7139,59.8061,82100.0
2012-11-14 15:30:00,71.42,71.43,71.37,71.39,94000.0,59.8061,59.8144,59.7642,59.7809,94000.0
2012-11-14 15:35:00,71.38,71.45,71.38,71.41,107200.0,59.7726,59.8312,59.7726,59.7977,107200.0
2012-11-14 15:40:00,71.4,71.4,71.22,71.24,137200.0,59.7893,59.7893,59.6386,59.6553,137200.0
2012-11-14 15:45:00,71.25,71.28,71.17,71.24,156600.0,59.6637,59.6888,59.5967,59.6553,156600.0
2012-11-14 15:50:00,71.25,71.25,71.12,71.14,205600.0,59.6637,59.6637,59.5548,59.5716,205600.0
2012-11-14 15:55:00,71.14,71.32,71.14,71.3,290400.0,59.5716,59.7223,59.5716,59.7056,290400.0
2012-11-15 09:30:00,71.22,71.59,70.96,71.54,128500.0,59.6386,59.9484,59.4209,59.9065,128500.0
2012-11-15 09:35:00,71.54,71.97,71.52,71.92,84200.0,59.9065,60.2666,59.8898,60.2247,84200.0
2012-11-15 09:40:00,71.91,71.99,71.75,71.79,102800.0,60.2164,60.2834,60.0824,60.1159,102800.0
2012-11-15 09:45:00,71.78,71.82,71.24,71.44,99700.0,60.1075,60.141,59.6553,59.8228,99700.0
2012-11-15 09:50:00,71.44,71.51,71.26,71.27,34300.0,59.8228,59.8814,59.6721,59.6804,34300.0
2012-11-15 09:55:00,71.31,71.6,71.21,71.3,47400.0,59.7139,59.9568,59.6302,59.7056,47400.0
2012-11-15 10:00:00,71.28,71.56,71.12,71.56,82400.0,59.6888,59.9233,59.5548,59.9233,82400.0
2012-11-15 10:05:00,71.54,71.75,71.5,71.71,49200.0,59.9065,60.0824,59.873,60.0489,49200.0
2012-11-15 10:10:00,71.71,71.72,71.62,71.72,34500.0,60.0489,60.0573,59.9735,60.0573,34500.0
2012-11-15 10:15:00,71.72,71.86,71.68,71.81,63900.0,60.0573,60.1745,60.0238,60.1326,63900.0
2012-11-15 10:20:00,71.82,71.85,71.7,71.84,40000.0,60.141,60.1661,60.0405,60.1578,40000.0
2012-11-15 10:25:00,71.82,71.82,71.61,71.67,53500.0,60.141,60.141,59.9652,60.0154,53500.0
2012-11-15 10:30:00,71.67,71.77,71.59,71.76,69200.0,60.0154,60.0991,59.9484,60.0908,69200.0
2012-11-15 10:35:00,71.76,71.88,71.7,71.83,55000.0,60.0908,60.1913,60.0405,60.1494,55000.0
2012-11-15 10:40:00,71.83,71.89,71.78,71.86,31100.0,60.1494,60.1996,60.1075,60.1745,31100.0
2012-11-15 10:45:00,71.85,71.86,71.71,71.78,32400.0,60.1661,60.1745,60.0489,60.1075,32400.0
2012-11-15 10:50:00,71.78,71.87,71.73,71.75,35300.0,60.1075,60.1829,60.0656,60.0824,35300.0
2012-11-15 10:55:00,71.74,71.75,71.62,71.7,34500.0,60.074,60.0824,59.9735,60.0405,34500.0
2012-11-15 11:00:00,71.7,71.72,71.63,71.7,35900.0,60.0405,60.0573,59.9819,60.0405,35900.0
2012-11-15 11:05:00,71.7,71.7,71.52,71.56,44100.0,60.0405,60.0405,59.8898,59.9233,44100.0
2012-11-15 11:10:00,71.53,71.66,71.53,71.61,31900.0,59.8982,60.007,59.8982,59.9652,31900.0
2012-11-15 11:15:00,71.63,71.64,71.38,71.4,42000.0,59.9819,59.9903,59.7726,59.7893,42000.0
2012-11-15 11:20:00,71.42,71.6,71.37,71.57,63100.0,59.8061,59.9568,59.7642,59.9317,63100.0
2012-11-15 11:25:00,71.57,71.62,71.51,71.56,49700.0,59.9317,59.9735,59.8814,59.9233,49700.0
2012-11-15 11:30:00,71.56,71.63,71.5,71.57,45500.0,59.9233,59.9819,59.873,59.9317,45500.0
2012-11-15 11:35:00,71.58,71.6,71.51,71.56,35100.0,59.94,59.9568,59.8814,59.9233,35100.0
2012-11-15 11:40:00,71.57,71.62,71.46,71.51,30100.0,59.9317,59.9735,59.8395,59.8814,30100.0
2012-11-15 11:45:00,71.48,71.51,71.3,71.35,95000.0,59.8563,59.8814,59.7056,59.7474,95000.0
2012-11-15 11:50:00,71.35,71.39,71.33,71.39,22800.0,59.7474,59.7809,59.7307,59.7809,22800.0
2012-11-15 11:55:00,71.39,71.42,71.31,71.36,30500.0,59.7809,59.8061,59.7139,59.7558,30500.0
2012-11-15 12:00:00,71.36,71.42,71.34,71.4,20600.0,59.7558,59.8061,59.7391,59.7893,20600.0
2012-11-15 12:05:00,71.41,71.42,71.36,71.42,20400.0,59.7977,59.8061,59.7558,59.8061,20400.0
2012-11-15 12:10:00,71.42,71.42,71.27,71.27,14300.0,59.8061,59.8061,59.6804,59.6804,14300.0
2012-11-15 12:15:00,71.27,71.31,71.2,71.29,43000.0,59.6804,59.7139,59.6218,59.6972,43000.0
2012-11-15 12:20:00,71.29,71.31,71.23,71.24,16600.0,59.6972,59.7139,59.6469,59.6553,16600.0
2012-11-15 12:25:00,71.24,71.27,71.17,71.24,29100.0,59.6553,59.6804,59.5967,59.6553,29100.0
2012-11-15 12:30:00,71.22,71.26,71.18,71.26,22500.0,59.6386,59.6721,59.6051,59.6721,22500.0
2012-11-15 12:35:00,71.29,71.4,71.25,71.39,24700.0,59.6972,59.7893,59.6637,59.7809,24700.0
2012-11-15 12:40:00,71.4,71.43,71.37,71.37,47700.0,59.7893,59.8144,59.7642,59.7642,47700.0
2012-11-15 12:45:00,71.35,71.36,71.25,71.36,18300.0,59.7474,59.7558,59.6637,59.7558,18300.0
2012-11-15 12:50:00,71.34,71.35,71.23,71.3,17200.0,59.7391,59.7474,59.6469,59.7056,17200.0
2012-11-15 12:55:00,71.31,71.39,71.31,71.36,27100.0,59.7139,59.7809,59.7139,59.7558,27100.0
2012-11-15 13:00:00,71.35,71.42,71.29,71.29,45500.0,59.7474,59.8061,59.6972,59.6972,45500.0
2012-11-15 13:05:00,71.3,71.36,71.25,71.36,20700.0,59.7056,59.7558,59.6637,59.7558,20700.0
2012-11-15 13:10:00,71.33,71.42,71.33,71.34,19000.0,59.7307,59.8061,59.7307,59.7391,19000.0
2012-11-15 13:15:00,71.35,71.37,71.29,71.34,21100.0,59.7474,59.7642,59.6972,59.7391,21100.0
2012-11-15 13:20:00,71.34,71.46,71.3,71.46,17600.0,59.7391,59.8395,59.7056,59.8395,17600.0
2012-11-15 13:25:00,71.45,71.48,71.38,71.41,23600.0,59.8312,59.8563,59.7726,59.7977,23600.0
2012-11-15 13:30:00,71.4,71.44,71.34,71.36,27300.0,59.7893,59.8228,59.7391,59.7558,27300.0
2012-11-15 13:35:00,71.37,71.44,71.35,71.42,18900.0,59.7642,59.8228,59.7474,59.8061,18900.0
2012-11-15 13:40:00,71.42,71.5,71.41,71.47,43700.0,59.8061,59.873,59.7977,59.8479,43700.0
2012-11-15 13:45:00,71.48,71.49,71.45,71.48,22700.0,59.8563,59.8647,59.8312,59.8563,22700.0
2012-11-15 13:50:00,71.48,71.65,71.48,71.65,55100.0,59.8563,59.9987,59.8563,59.9987,55100.0
2012-11-15 13:55:00,71.62,71.62,71.45,71.45,16500.0,59.9735,59.9735,59.8312,59.8312,16500.0
2012-11-15 14:00:00,71.45,71.49,71.41,71.41,43600.0,59.8312,59.8647,59.7977,59.7977,43600.0
2012-11-15 14:05:00,71.42,71.45,71.22,71.24,58300.0,59.8061,59.8312,59.6386,59.6553,58300.0
2012-11-15 14:10:00,71.27,71.4,71.23,71.28,23200.0,59.6804,59.7893,59.6469,59.6888,23200.0
2012-11-15 14:15:00,71.28,71.29,71.16,71.27,23700.0,59.6888,59.6972,59.5883,59.6804,23700.0
2012-11-15 14:20:00,71.28,71.29,71.19,71.29,16200.0,59.6888,59.6972,59.6135,59.6972,16200.0
2012-11-15 14:25:00,71.28,71.33,71.22,71.33,26200.0,59.6888,59.7307,59.6386,59.7307,26200.0
2012-11-15 14:30:00,71.32,71.32,71.1,71.21,33600.0,59.7223,59.7223,59.5381,59.6302,33600.0
2012-11-15 14:35:00,71.19,71.29,71.19,71.29,35600.0,59.6135,59.6972,59.6135,59.6972,35600.0
2012-11-15 14:40:00,71.3,71.34,71.24,71.25,15400.0,59.7056,59.7391,59.6553,59.6637,15400.0
2012-11-15 14:45:00,71.24,71.26,71.18,71.18,14900.0,59.6553,59.6721,59.6051,59.6051,14900.0
2012-11-15 14:50:00,71.19,71.28,71.19,71.24,34800.0,59.6135,59.6888,59.6135,59.6553,34800.0
2012-11-15 14:55:00,71.24,71.31,71.21,71.23,32700.0,59.6553,59.7139,59.6302,59.6469,32700.0
2012-11-15 15:00:00,71.23,71.23,71.03,71.09,38500.0,59.6469,59.6469,59.4795,59.5297,38500.0
2012-11-15 15:05:00,71.08,71.15,71.04,71.13,26000.0,59.5213,59.58,59.4878,59.5632,26000.0
2012-11-15 15:10:00,71.13,71.14,71.03,71.03,37000.0,59.5632,59.5716,59.4795,59.4795,37000.0
2012-11-15 15:15:00,71.03,71.07,71.01,71.06,36400.0,59.4795,59.513,59.4627,59.5046,36400.0
2012-11-15 15:20:00,71.06,71.08,70.95,70.95,52900.0,59.5046,59.5213,59.4125,59.4125,52900.0
2012-11-15 15:25:00,70.93,70.97,70.83,70.85,81200.0,59.3957,59.4292,59.312,59.3287,81200.0
2012-11-15 15:30:00,70.86,70.87,70.78,70.79,78700.0,59.3371,59.3455,59.2701,59.2785,78700.0
2012-11-15 15:35:00,70.79,70.97,70.78,70.97,80100.0,59.2785,59.4292,59.2701,59.4292,80100.0
2012-11-15 15:40:00,70.96,71.1,70.95,71.01,123800.0,59.4209,59.5381,59.4125,59.4627,123800.0
2012-11-15 15:45:00,71.03,71.14,71.0,71.04,140400.0,59.4795,59.5716,59.4544,59.4878,140400.0
2012-11-15 15:50:00,71.03,71.05,70.96,71.02,125400.0,59.4795,59.4962,59.4209,59.4711,125400.0
2012-11-15 15:55:00,71.01,71.11,71.01,71.05,219100.0,59.4627,59.5465,59.4627,59.4962,219100.0
2012-11-16 09:30:00,71.19,71.22,70.78,70.84,465400.0,59.6135,59.6386,59.2701,59.3204,465400.0
2012-11-16 09:35:00,70.84,71.13,70.84,71.09,32100.0,59.3204,59.5632,59.3204,59.5297,32100.0
2012-11-16 09:40:00,71.12,71.14,70.92,70.98,37200.0,59.5548,59.5716,59.3874,59.4376,37200.0
2012-11-16 09:45:00,70.97,70.98,70.74,70.76,79500.0,59.4292,59.4376,59.2366,59.2534,79500.0
2012-11-16 09:50:00,70.76,70.79,70.65,70.68,34500.0,59.2534,59.2785,59.1613,59.1864,34500.0
2012-11-16 09:55:00,70.67,70.7,70.55,70.62,59000.0,59.178,59.2031,59.0775,59.1361,59000.0
2012-11-16 10:00:00,70.61,70.62,70.29,70.34,82500.0,59.1278,59.1361,58.8598,58.9017,82500.0
2012-11-16 10:05:00,70.35,70.56,70.29,70.55,90300.0,58.9101,59.0859,58.8598,59.0775,90300.0
2012-11-16 10:10:00,70.57,70.59,70.32,70.42,48300.0,59.0943,59.111,58.8849,58.9687,48300.0
2012-11-16 10:15:00,70.43,70.53,70.33,70.44,73100.0,58.977,59.0608,58.8933,58.9854,73100.0
2012-11-16 10:20:00,70.43,70.55,70.36,70.36,40100.0,58.977,59.0775,58.9184,58.9184,40100.0
2012-11-16 10:25:00,70.36,70.51,70.35,70.42,41000.0,58.9184,59.044,58.9101,58.9687,41000.0
2012-11-16 10:30:00,70.42,70.49,70.36,70.39,64100.0,58.9687,59.0273,58.9184,58.9435,64100.0
2012-11-16 10:35:00,70.4,70.58,70.38,70.53,82300.0,58.9519,59.1026,58.9352,59.0608,82300.0
2012-11-16 10:40:00,70.53,70.54,70.45,70.5,56100.0,59.0608,59.0692,58.9938,59.0357,56100.0
2012-11-16 10:45:00,70.5,70.53,70.49,70.52,91200.0,59.0357,59.0608,59.0273,59.0524,91200.0
2012-11-16 10:50:00,70.52,70.59,70.51,70.57,75600.0,59.0524,59.111,59.044,59.0943,75600.0
2012-11-16 10:55:00,70.55,70.59,70.51,70.59,38800.0,59.0775,59.111,59.044,59.111,38800.0
2012-11-16 11:00:00,70.57,70.68,70.54,70.68,45600.0,59.0943,59.1864,59.0692,59.1864,45600.0
2012-11-16 11:05:00,70.68,70.72,70.57,70.59,51700.0,59.1864,59.2199,59.0943,59.111,51700.0
2012-11-16 11:10:00,70.59,70.61,70.51,70.58,45500.0,59.111,59.1278,59.044,59.1026,45500.0
2012-11-16 11:15:00,70.58,70.6,70.52,70.52,45700.0,59.1026,59.1194,59.0524,59.0524,45700.0
2012-11-16 11:20:00,70.52,70.6,70.35,70.38,37800.0,59.0524,59.1194,58.9101,58.9352,37800.0
2012-11-16 11:25:00,70.37,70.46,70.29,70.31,47700.0,58.9268,59.0022,58.8598,58.8766,47700.0
2012-11-16 11:30:00,70.31,70.4,70.3,70.38,27500.0,58.8766,58.9519,58.8682,58.9352,27500.0
2012-11-16 11:35:00,70.39,70.47,70.39,70.47,23900.0,58.9435,59.0105,58.9435,59.0105,23900.0
2012-11-16 11:40:00,70.47,70.95,70.45,70.65,122300.0,59.0105,59.4125,58.9938,59.1613,122300.0
2012-11-16 11:45:00,70.67,70.91,70.5,70.8,80500.0,59.178,59.379,59.0357,59.2869,80500.0
2012-11-16 11:50:00,70.78,71.02,70.7,70.78,143600.0,59.2701,59.4711,59.2031,59.2701,143600.0
2012-11-16 11:55:00,70.82,71.03,70.82,71.02,58600.0,59.3036,59.4795,59.3036,59.4711,58600.0
2012-11-16 12:00:00,71.03,71.1,70.92,70.94,76800.0,59.4795,59.5381,59.3874,59.4041,76800.0
2012-11-16 12:05:00,70.93,70.93,70.76,70.9,38700.0,59.3957,59.3957,59.2534,59.3706,38700.0
2012-11-16 12:10:00,70.9,70.96,70.82,70.83,47800.0,59.3706,59.4209,59.3036,59.312,47800.0
2012-11-16 12:15:00,70.85,70.94,70.79,70.89,26900.0,59.3287,59.4041,59.2785,59.3622,26900.0
2012-11-16 12:20:00,70.9,70.92,70.79,70.83,17700.0,59.3706,59.3874,59.2785,59.312,17700.0
2012-11-16 12:25:00,70.86,70.92,70.78,70.8,38100.0,59.3371,59.3874,59.2701,59.2869,38100.0
2012-11-16 12:30:00,70.79,70.9,70.77,70.83,29800.0,59.2785,59.3706,59.2618,59.312,29800.0
2012-11-16 12:35:00,70.85,70.91,70.81,70.83,36900.0,59.3287,59.379,59.2952,59.312,36900.0
2012-11-16 12:40:00,70.83,70.88,70.77,70.81,39800.0,59.312,59.3539,59.2618,59.2952,39800.0
2012-11-16 12:45:00,70.81,70.89,70.8,70.87,13000.0,59.2952,59.3622,59.2869,59.3455,13000.0
2012-11-16 12:50:00,70.86,70.86,70.72,70.72,20700.0,59.3371,59.3371,59.2199,59.2199,20700.0
2012-11-16 12:55:00,70.72,70.74,70.58,70.61,46400.0,59.2199,59.2366,59.1026,59.1278,46400.0
2012-11-16 13:00:00,70.61,70.66,70.58,70.65,19300.0,59.1278,59.1696,59.1026,59.1613,19300.0
2012-11-16 13:05:00,70.66,70.73,70.65,70.71,41300.0,59.1696,59.2283,59.1613,59.2115,41300.0
2012-11-16 13:10:00,70.71,70.78,70.68,70.69,15300.0,59.2115,59.2701,59.1864,59.1948,15300.0
2012-11-16 13:15:00,70.7,70.7,70.55,70.55,14900.0,59.2031,59.2031,59.0775,59.0775,14900.0
2012-11-16 13:20:00,70.57,70.59,70.5,70.59,48300.0,59.0943,59.111,59.0357,59.111,48300.0
2012-11-16 13:25:00,70.58,70.63,70.57,70.63,12700.0,59.1026,59.1445,59.0943,59.1445,12700.0
2012-11-16 13:30:00,70.64,70.67,70.49,70.54,43200.0,59.1529,59.178,59.0273,59.0692,43200.0
2012-11-16 13:35:00,70.53,70.57,70.51,70.53,16900.0,59.0608,59.0943,59.044,59.0608,16900.0
2012-11-16 13:40:00,70.52,70.61,70.48,70.57,18500.0,59.0524,59.1278,59.0189,59.0943,18500.0
2012-11-16 13:45:00,70.57,70.57,70.48,70.49,41400.0,59.0943,59.0943,59.0189,59.0273,41400.0
2012-11-16 13:50:00,70.5,70.64,70.5,70.62,19200.0,59.0357,59.1529,59.0357,59.1361,19200.0
2012-11-16 13:55:00,70.63,70.78,70.62,70.73,47900.0,59.1445,59.2701,59.1361,59.2283,47900.0
2012-11-16 14:00:00,70.73,70.76,70.69,70.71,32500.0,59.2283,59.2534,59.1948,59.2115,32500.0
2012-11-16 14:05:00,70.73,70.78,70.68,70.76,36700.0,59.2283,59.2701,59.1864,59.2534,36700.0
2012-11-16 14:10:00,70.75,70.77,70.63,70.63,33000.0,59.245,59.2618,59.1445,59.1445,33000.0
2012-11-16 14:15:00,70.65,70.68,70.62,70.65,12500.0,59.1613,59.1864,59.1361,59.1613,12500.0
2012-11-16 14:20:00,70.66,70.66,70.46,70.48,22600.0,59.1696,59.1696,59.0022,59.0189,22600.0
2012-11-16 14:25:00,70.48,70.52,70.47,70.51,63300.0,59.0189,59.0524,59.0105,59.044,63300.0
2012-11-16 14:30:00,70.5,70.54,70.34,70.43,57900.0,59.0357,59.0692,58.9017,58.977,57900.0
2012-11-16 14:35:00,70.44,70.48,70.4,70.48,26000.0,58.9854,59.0189,58.9519,59.0189,26000.0
2012-11-16 14:40:00,70.48,70.58,70.47,70.51,48700.0,59.0189,59.1026,59.0105,59.044,48700.0
2012-11-16 14:45:00,70.51,70.67,70.51,70.6,16600.0,59.044,59.178,59.044,59.1194,16600.0
2012-11-16 14:50:00,70.6,70.65,70.58,70.63,20600.0,59.1194,59.1613,59.1026,59.1445,20600.0
2012-11-16 14:55:00,70.63,70.64,70.56,70.59,36300.0,59.1445,59.1529,59.0859,59.111,36300.0
2012-11-16 15:00:00,70.6,70.61,70.54,70.57,27100.0,59.1194,59.1278,59.0692,59.0943,27100.0
2012-11-16 15:05:00,70.58,70.68,70.57,70.66,34700.0,59.1026,59.1864,59.0943,59.1696,34700.0
2012-11-16 15:10:00,70.65,70.67,70.58,70.66,56700.0,59.1613,59.178,59.1026,59.1696,56700.0
2012-11-16 15:15:00,70.68,70.73,70.67,70.7,27500.0,59.1864,59.2283,59.178,59.2031,27500.0
2012-11-16 15:20:00,70.69,70.8,70.67,70.8,33500.0,59.1948,59.2869,59.178,59.2869,33500.0
2012-11-16 15:25:00,70.81,70.81,70.69,70.74,33100.0,59.2952,59.2952,59.1948,59.2366,33100.0
2012-11-16 15:30:00,70.75,70.88,70.73,70.82,56800.0,59.245,59.3539,59.2283,59.3036,56800.0
2012-11-16 15:35:00,70.83,70.87,70.76,70.83,37100.0,59.312,59.3455,59.2534,59.312,37100.0
2012-11-16 15:40:00,70.83,70.86,70.8,70.83,70800.0,59.312,59.3371,59.2869,59.312,70800.0
2012-11-16 15:45:00,70.83,70.84,70.62,70.65,113500.0,59.312,59.3204,59.1361,59.1613,113500.0
2012-11-16 15:50:00,70.65,70.73,70.58,70.69,100100.0,59.1613,59.2283,59.1026,59.1948,100100.0
2012-11-16 15:55:00,70.69,70.82,70.67,70.76,152000.0,59.1948,59.3036,59.178,59.2534,152000.0
2012-11-19 09:30:00,71.49,71.64,71.38,71.64,105200.0,59.8647,59.9903,59.7726,59.9903,105200.0
2012-11-19 09:35:00,71.57,71.64,71.3,71.32,75800.0,59.9317,59.9903,59.7056,59.7223,75800.0
2012-11-19 09:40:00,71.34,71.55,71.08,71.22,71400.0,59.7391,59.9149,59.5213,59.6386,71400.0
2012-11-19 09:45:00,71.21,71.28,71.18,71.19,52400.0,59.6302,59.6888,59.6051,59.6135,52400.0
2012-11-19 09:50:00,71.19,71.47,71.19,71.47,239300.0,59.6135,59.8479,59.6135,59.8479,239300.0
2012-11-19 09:55:00,71.47,71.66,71.45,71.55,61500.0,59.8479,60.007,59.8312,59.9149,61500.0
2012-11-19 10:00:00,71.57,71.81,71.55,71.72,53500.0,59.9317,60.1326,59.9149,60.0573,53500.0
2012-11-19 10:05:00,71.72,71.81,71.71,71.79,65400.0,60.0573,60.1326,60.0489,60.1159,65400.0
2012-11-19 10:10:00,71.77,71.96,71.74,71.92,81800.0,60.0991,60.2582,60.074,60.2247,81800.0
2012-11-19 10:15:00,71.93,72.0,71.81,71.97,45700.0,60.2331,60.2917,60.1326,60.2666,45700.0
2012-11-19 10:20:00,71.95,72.03,71.95,72.0,69000.0,60.2499,60.3169,60.2499,60.2917,69000.0
2012-11-19 10:25:00,72.0,72.08,71.98,71.98,38700.0,60.2917,60.3587,60.275,60.275,38700.0
2012-11-19 10:30:00,71.99,72.04,71.97,72.01,31200.0,60.2834,60.3252,60.2666,60.3001,31200.0
2012-11-19 10:35:00,72.0,72.02,71.9,71.96,49300.0,60.2917,60.3085,60.208,60.2582,49300.0
2012-11-19 10:40:00,71.95,72.07,71.94,72.01,47400.0,60.2499,60.3504,60.2415,60.3001,47400.0
2012-11-19 10:45:00,72.01,72.07,71.93,71.95,37300.0,60.3001,60.3504,60.2331,60.2499,37300.0
2012-11-19 10:50:00,71.96,72.0,71.92,71.93,21700.0,60.2582,60.2917,60.2247,60.2331,21700.0
2012-11-19 10:55:00,71.92,71.95,71.88,71.88,16500.0,60.2247,60.2499,60.1913,60.1913,16500.0
2012-11-19 11:00:00,71.88,71.92,71.78,71.81,36600.0,60.1913,60.2247,60.1075,60.1326,36600.0
2012-11-19 11:05:00,71.8,71.98,71.8,71.97,53300.0,60.1243,60.275,60.1243,60.2666,53300.0
2012-11-19 11:10:00,71.97,71.97,71.86,71.92,31900.0,60.2666,60.2666,60.1745,60.2247,31900.0
2012-11-19 11:15:00,71.91,71.97,71.84,71.87,30400.0,60.2164,60.2666,60.1578,60.1829,30400.0
2012-11-19 11:20:00,71.87,71.92,71.8,71.81,26700.0,60.1829,60.2247,60.1243,60.1326,26700.0
2012-11-19 11:25:00,71.81,71.85,71.74,71.74,22700.0,60.1326,60.1661,60.074,60.074,22700.0
2012-11-19 11:30:00,71.75,71.79,71.62,71.69,30900.0,60.0824,60.1159,59.9735,60.0321,30900.0
2012-11-19 11:35:00,71.69,71.72,71.63,71.64,14100.0,60.0321,60.0573,59.9819,59.9903,14100.0
2012-11-19 11:40:00,71.65,71.7,71.6,71.64,35600.0,59.9987,60.0405,59.9568,59.9903,35600.0
2012-11-19 11:45:00,71.65,71.75,71.64,71.74,24400.0,59.9987,60.0824,59.9903,60.074,24400.0
2012-11-19 11:50:00,71.72,71.75,71.7,71.74,16500.0,60.0573,60.0824,60.0405,60.074,16500.0
2012-11-19 11:55:00,71.75,71.83,71.73,71.77,28300.0,60.0824,60.1494,60.0656,60.0991,28300.0
2012-11-19 12:00:00,71.78,71.9,71.78,71.89,40400.0,60.1075,60.208,60.1075,60.1996,40400.0
2012-11-19 12:05:00,71.89,71.95,71.88,71.88,26600.0,60.1996,60.2499,60.1913,60.1913,26600.0
2012-11-19 12:10:00,71.9,71.93,71.89,71.91,13400.0,60.208,60.2331,60.1996,60.2164,13400.0
2012-11-19 12:15:00,71.91,71.91,71.82,71.86,13900.0,60.2164,60.2164,60.141,60.1745,13900.0
2012-11-19 12:20:00,71.87,71.9,71.84,71.87,12400.0,60.1829,60.208,60.1578,60.1829,12400.0
2012-11-19 12:25:00,71.87,71.87,71.79,71.82,11900.0,60.1829,60.1829,60.1159,60.141,11900.0
2012-11-19 12:30:00,71.82,71.85,71.78,71.84,18200.0,60.141,60.1661,60.1075,60.1578,18200.0
2012-11-19 12:35:00,71.85,71.85,71.82,71.84,25300.0,60.1661,60.1661,60.141,60.1578,25300.0
2012-11-19 12:40:00,71.85,71.91,71.85,71.89,32000.0,60.1661,60.2164,60.1661,60.1996,32000.0
2012-11-19 12:45:00,71.88,71.9,71.85,71.89,18300.0,60.1913,60.208,60.1661,60.1996,18300.0
2012-11-19 12:50:00,71.9,71.9,71.86,71.88,19900.0,60.208,60.208,60.1745,60.1913,19900.0
2012-11-19 12:55:00,71.89,71.91,71.85,71.85,26700.0,60.1996,60.2164,60.1661,60.1661,26700.0
2012-11-19 13:00:00,71.85,71.89,71.84,71.85,17300.0,60.1661,60.1996,60.1578,60.1661,17300.0
2012-11-19 13:05:00,71.85,71.88,71.84,71.88,9900.0,60.1661,60.1913,60.1578,60.1913,9900.0
2012-11-19 13:10:00,71.87,71.88,71.8,71.81,13700.0,60.1829,60.1913,60.1243,60.1326,13700.0
2012-11-19 13:15:00,71.81,71.82,71.8,71.8,15400.0,60.1326,60.141,60.1243,60.1243,15400.0
2012-11-19 13:20:00,71.8,71.8,71.76,71.78,27700.0,60.1243,60.1243,60.0908,60.1075,27700.0
2012-11-19 13:25:00,71.79,71.84,71.78,71.84,37100.0,60.1159,60.1578,60.1075,60.1578,37100.0
2012-11-19 13:30:00,71.84,71.89,71.83,71.88,13900.0,60.1578,60.1996,60.1494,60.1913,13900.0
2012-11-19 13:35:00,71.88,71.89,71.82,71.83,15100.0,60.1913,60.1996,60.141,60.1494,15100.0
2012-11-19 13:40:00,71.83,71.85,71.77,71.77,21200.0,60.1494,60.1661,60.0991,60.0991,21200.0
2012-11-19 13:45:00,71.78,71.81,71.78,71.81,8900.0,60.1075,60.1326,60.1075,60.1326,8900.0
2012-11-19 13:50:00,71.8,71.86,71.79,71.86,25900.0,60.1243,60.1745,60.1159,60.1745,25900.0
2012-11-19 13:55:00,71.85,71.87,71.8,71.83,19000.0,60.1661,60.1829,60.1243,60.1494,19000.0
2012-11-19 14:00:00,71.84,71.89,71.82,71.87,29400.0,60.1578,60.1996,60.141,60.1829,29400.0
2012-11-19 14:05:00,71.88,71.91,71.86,71.88,24500.0,60.1913,60.2164,60.1745,60.1913,24500.0
2012-11-19 14:10:00,71.87,71.88,71.83,71.85,14900.0,60.1829,60.1913,60.1494,60.1661,14900.0
2012-11-19 14:15:00,71.85,71.87,71.8,71.81,27400.0,60.1661,60.1829,60.1243,60.1326,27400.0
2012-11-19 14:20:00,71.82,71.84,71.81,71.81,14900.0,60.141,60.1578,60.1326,60.1326,14900.0
2012-11-19 14:25:00,71.81,71.84,71.77,71.82,25100.0,60.1326,60.1578,60.0991,60.141,25100.0
2012-11-19 14:30:00,71.83,71.89,71.83,71.89,18000.0,60.1494,60.1996,60.1494,60.1996,18000.0
2012-11-19 14:35:00,71.89,71.95,71.86,71.95,35800.0,60.1996,60.2499,60.1745,60.2499,35800.0
2012-11-19 14:40:00,71.95,72.02,71.92,71.99,39500.0,60.2499,60.3085,60.2247,60.2834,39500.0
2012-11-19 14:45:00,72.0,72.04,71.95,72.02,45300.0,60.2917,60.3252,60.2499,60.3085,45300.0
2012-11-19 14:50:00,72.03,72.06,71.92,71.93,42600.0,60.3169,60.342,60.2247,60.2331,42600.0
2012-11-19 14:55:00,71.92,71.93,71.87,71.9,36200.0,60.2247,60.2331,60.1829,60.208,36200.0
2012-11-19 15:00:00,71.89,71.91,71.85,71.87,30000.0,60.1996,60.2164,60.1661,60.1829,30000.0
2012-11-19 15:05:00,71.87,71.91,71.87,71.88,24400.0,60.1829,60.2164,60.1829,60.1913,24400.0
2012-11-19 15:10:00,71.89,71.97,71.88,71.95,28800.0,60.1996,60.2666,60.1913,60.2499,28800.0
2012-11-19 15:15:00,71.94,71.97,71.92,71.97,35400.0,60.2415,60.2666,60.2247,60.2666,35400.0
2012-11-19 15:20:00,71.97,71.98,71.91,71.93,35300.0,60.2666,60.275,60.2164,60.2331,35300.0
2012-11-19 15:25:00,71.92,71.92,71.86,71.87,41500.0,60.2247,60.2247,60.1745,60.1829,41500.0
2012-11-19 15:30:00,71.87,71.87,71.82,71.84,62200.0,60.1829,60.1829,60.141,60.1578,62200.0
2012-11-19 15:35:00,71.84,71.89,71.83,71.85,75000.0,60.1578,60.1996,60.1494,60.1661,75000.0
2012-11-19 15:40:00,71.86,71.87,71.77,71.78,36100.0,60.1745,60.1829,60.0991,60.1075,36100.0
2012-11-19 15:45:00,71.78,71.85,71.76,71.82,82000.0,60.1075,60.1661,60.0908,60.141,82000.0
2012-11-19 15:50:00,71.83,71.94,71.79,71.93,91300.0,60.1494,60.2415,60.1159,60.2331,91300.0
2012-11-19 15:55:00,71.92,71.96,71.88,71.96,202000.0,60.2247,60.2582,60.1913,60.2582,202000.0
2012-11-20 09:30:00,71.87,72.2,71.79,72.15,95400.0,60.1829,60.4592,60.1159,60.4173,95400.0
2012-11-20 09:35:00,72.15,72.25,72.09,72.21,78500.0,60.4173,60.5011,60.3671,60.4676,78500.0
2012-11-20 09:40:00,72.2,72.2,71.98,72.0,75300.0,60.4592,60.4592,60.275,60.2917,75300.0
2012-11-20 09:45:00,72.0,72.14,72.0,72.06,30300.0,60.2917,60.409,60.2917,60.342,30300.0
2012-11-20 09:50:00,72.06,72.29,72.05,72.24,67200.0,60.342,60.5346,60.3336,60.4927,67200.0
2012-11-20 09:55:00,72.25,72.41,72.16,72.39,77700.0,60.5011,60.6351,60.4257,60.6183,77700.0
2012-11-20 10:00:00,72.39,72.48,72.34,72.34,52600.0,60.6183,60.6937,60.5764,60.5764,52600.0
2012-11-20 10:05:00,72.34,72.37,72.18,72.19,49900.0,60.5764,60.6016,60.4425,60.4508,49900.0
2012-11-20 10:10:00,72.19,72.44,72.18,72.41,56900.0,60.4508,60.6602,60.4425,60.6351,56900.0
2012-11-20 10:15:00,72.41,72.46,72.4,72.46,20500.0,60.6351,60.6769,60.6267,60.6769,20500.0
2012-11-20 10:20:00,72.46,72.49,72.43,72.47,28800.0,60.6769,60.7021,60.6518,60.6853,28800.0
2012-11-20 10:25:00,72.46,72.5,72.41,72.41,32800.0,60.6769,60.7104,60.6351,60.6351,32800.0
2012-11-20 10:30:00,72.4,72.5,72.4,72.45,91600.0,60.6267,60.7104,60.6267,60.6686,91600.0
2012-11-20 10:35:00,72.44,72.5,72.39,72.4,69000.0,60.6602,60.7104,60.6183,60.6267,69000.0
2012-11-20 10:40:00,72.39,72.42,72.31,72.34,40900.0,60.6183,60.6434,60.5513,60.5764,40900.0
2012-11-20 10:45:00,72.32,72.44,72.31,72.4,34600.0,60.5597,60.6602,60.5513,60.6267,34600.0
2012-11-20 10:50:00,72.4,72.41,72.36,72.37,21200.0,60.6267,60.6351,60.5932,60.6016,21200.0
2012-11-20 10:55:00,72.37,72.4,72.32,72.32,29100.0,60.6016,60.6267,60.5597,60.5597,29100.0
2012-11-20 11:00:00,72.33,72.37,72.32,72.35,72300.0,60.5681,60.6016,60.5597,60.5848,72300.0
2012-11-20 11:05:00,72.34,72.4,72.31,72.4,43400.0,60.5764,60.6267,60.5513,60.6267,43400.0
2012-11-20 11:10:00,72.41,72.43,72.37,72.39,25900.0,60.6351,60.6518,60.6016,60.6183,25900.0
2012-11-20 11:15:00,72.4,72.44,72.39,72.42,17000.0,60.6267,60.6602,60.6183,60.6434,17000.0
2012-11-20 11:20:00,72.42,72.44,72.35,72.43,33600.0,60.6434,60.6602,60.5848,60.6518,33600.0
2012-11-20 11:25:00,72.44,72.56,72.43,72.52,65800.0,60.6602,60.7607,60.6518,60.7272,65800.0
2012-11-20 11:30:00,72.52,72.63,72.52,72.62,49400.0,60.7272,60.8193,60.7272,60.8109,49400.0
2012-11-20 11:35:00,72.62,72.65,72.58,72.59,22000.0,60.8109,60.836,60.7774,60.7858,22000.0
2012-11-20 11:40:00,72.59,72.68,72.58,72.68,18100.0,60.7858,60.8612,60.7774,60.8612,18100.0
2012-11-20 11:45:00,72.67,72.68,72.63,72.66,46300.0,60.8528,60.8612,60.8193,60.8444,46300.0
2012-11-20 11:50:00,72.67,72.71,72.61,72.71,22200.0,60.8528,60.8863,60.8025,60.8863,22200.0
2012-11-20 11:55:00,72.71,72.8,72.68,72.75,26600.0,60.8863,60.9616,60.8612,60.9198,26600.0
2012-11-20 12:00:00,72.76,72.79,72.74,72.75,19500.0,60.9281,60.9533,60.9114,60.9198,19500.0
2012-11-20 12:05:00,72.75,72.75,72.64,72.65,26500.0,60.9198,60.9198,60.8277,60.836,26500.0
2012-11-20 12:10:00,72.66,72.71,72.66,72.67,23100.0,60.8444,60.8863,60.8444,60.8528,23100.0
2012-11-20 12:15:00,72.67,72.67,72.56,72.56,26300.0,60.8528,60.8528,60.7607,60.7607,26300.0
2012-11-20 12:20:00,72.56,72.61,72.56,72.56,17800.0,60.7607,60.8025,60.7607,60.7607,17800.0
2012-11-20 12:25:00,72.55,72.63,72.51,72.58,62200.0,60.7523,60.8193,60.7188,60.7774,62200.0
2012-11-20 12:30:00,72.57,72.59,72.53,72.57,13700.0,60.769,60.7858,60.7356,60.769,13700.0
2012-11-20 12:35:00,72.57,72.59,72.53,72.54,18400.0,60.769,60.7858,60.7356,60.7439,18400.0
2012-11-20 12:40:00,72.54,72.59,72.53,72.54,14300.0,60.7439,60.7858,60.7356,60.7439,14300.0
2012-11-20 12:45:00,72.54,72.59,72.52,72.59,15100.0,60.7439,60.7858,60.7272,60.7858,15100.0
2012-11-20 12:50:00,72.59,72.59,72.54,72.55,15200.0,60.7858,60.7858,60.7439,60.7523,15200.0
2012-11-20 12:55:00,72.56,72.58,72.51,72.54,25800.0,60.7607,60.7774,60.7188,60.7439,25800.0
2012-11-20 13:00:00,72.53,72.56,72.39,72.4,32300.0,60.7356,60.7607,60.6183,60.6267,32300.0
2012-11-20 13:05:00,72.4,72.4,72.3,72.31,22700.0,60.6267,60.6267,60.543,60.5513,22700.0
2012-11-20 13:10:00,72.31,72.32,72.01,72.09,104900.0,60.5513,60.5597,60.3001,60.3671,104900.0
2012-11-20 13:15:00,72.11,72.19,72.1,72.16,38000.0,60.3838,60.4508,60.3755,60.4257,38000.0
2012-11-20 13:20:00,72.16,72.24,72.16,72.2,16200.0,60.4257,60.4927,60.4257,60.4592,16200.0
2012-11-20 13:25:00,72.2,72.2,72.0,72.01,32500.0,60.4592,60.4592,60.2917,60.3001,32500.0
2012-11-20 13:30:00,72.0,72.12,71.98,72.1,19900.0,60.2917,60.3922,60.275,60.3755,19900.0
2012-11-20 13:35:00,72.11,72.23,72.11,72.23,11500.0,60.3838,60.4843,60.3838,60.4843,11500.0
2012-11-20 13:40:00,72.22,72.28,72.2,72.26,29800.0,60.476,60.5262,60.4592,60.5095,29800.0
2012-11-20 13:45:00,72.27,72.38,72.26,72.34,29800.0,60.5178,60.6099,60.5095,60.5764,29800.0
2012-11-20 13:50:00,72.34,72.45,72.34,72.44,30300.0,60.5764,60.6686,60.5764,60.6602,30300.0
2012-11-20 13:55:00,72.45,72.45,72.35,72.43,22600.0,60.6686,60.6686,60.5848,60.6518,22600.0
2012-11-20 14:00:00,72.41,72.41,72.33,72.33,16700.0,60.6351,60.6351,60.5681,60.5681,16700.0
2012-11-20 14:05:00,72.34,72.38,72.32,72.33,17000.0,60.5764,60.6099,60.5597,60.5681,17000.0
2012-11-20 14:10:00,72.33,72.41,72.33,72.35,24300.0,60.5681,60.6351,60.5681,60.5848,24300.0
2012-11-20 14:15:00,72.36,72.41,72.32,72.32,15600.0,60.5932,60.6351,60.5597,60.5597,15600.0
2012-11-20 14:20:00,72.32,72.35,72.29,72.31,19200.0,60.5597,60.5848,60.5346,60.5513,19200.0
2012-11-20 14:25:00,72.31,72.46,72.31,72.44,26600.0,60.5513,60.6769,60.5513,60.6602,26600.0
2012-11-20 14:30:00,72.44,72.48,72.41,72.46,15900.0,60.6602,60.6937,60.6351,60.6769,15900.0
2012-11-20 14:35:00,72.46,72.47,72.4,72.46,32500.0,60.6769,60.6853,60.6267,60.6769,32500.0
2012-11-20 14:40:00,72.46,72.48,72.45,72.47,20800.0,60.6769,60.6937,60.6686,60.6853,20800.0
2012-11-20 14:45:00,72.48,72.58,72.47,72.5,23800.0,60.6937,60.7774,60.6853,60.7104,23800.0
2012-11-20 14:50:00,72.5,72.59,72.5,72.57,23500.0,60.7104,60.7858,60.7104,60.769,23500.0
2012-11-20 14:55:00,72.57,72.59,72.52,72.56,28400.0,60.769,60.7858,60.7272,60.7607,28400.0
2012-11-20 15:00:00,72.57,72.7,72.55,72.66,46400.0,60.769,60.8779,60.7523,60.8444,46400.0
2012-11-20 15:05:00,72.67,72.69,72.58,72.64,35300.0,60.8528,60.8695,60.7774,60.8277,35300.0
2012-11-20 15:10:00,72.64,72.65,72.59,72.6,30800.0,60.8277,60.836,60.7858,60.7942,30800.0
2012-11-20 15:15:00,72.61,72.62,72.48,72.55,25200.0,60.8025,60.8109,60.6937,60.7523,25200.0
2012-11-20 15:20:00,72.55,72.55,72.46,72.51,28200.0,60.7523,60.7523,60.6769,60.7188,28200.0
2012-11-20 15:25:00,72.52,72.53,72.47,72.52,40500.0,60.7272,60.7356,60.6853,60.7272,40500.0
2012-11-20 15:30:00,72.53,72.6,72.52,72.55,40400.0,60.7356,60.7942,60.7272,60.7523,40400.0
2012-11-20 15:35:00,72.56,72.59,72.48,72.49,32100.0,60.7607,60.7858,60.6937,60.7021,32100.0
2012-11-20 15:40:00,72.51,72.53,72.48,72.5,25600.0,60.7188,60.7356,60.6937,60.7104,25600.0
2012-11-20 15:45:00,72.48,72.56,72.46,72.53,68800.0,60.6937,60.7607,60.6769,60.7356,68800.0
2012-11-20 15:50:00,72.52,72.57,72.46,72.56,72300.0,60.7272,60.769,60.6769,60.7607,72300.0
2012-11-20 15:55:00,72.56,72.56,72.5,72.55,152900.0,60.7607,60.7607,60.7104,60.7523,152900.0
2012-11-21 09:30:00,72.54,73.0,72.39,73.0,125600.0,60.7439,61.1291,60.6183,61.1291,125600.0
2012-11-21 09:35:00,73.0,73.18,72.97,73.02,99300.0,61.1291,61.2799,61.104,61.1459,99300.0
2012-11-21 09:40:00,73.01,73.18,73.01,73.14,42900.0,61.1375,61.2799,61.1375,61.2464,42900.0
2012-11-21 09:45:00,73.14,73.4,73.14,73.37,96700.0,61.2464,61.4641,61.2464,61.439,96700.0
2012-11-21 09:50:00,73.37,73.44,73.27,73.34,96200.0,61.439,61.4976,61.3552,61.4138,96200.0
2012-11-21 09:55:00,73.34,73.8,73.34,73.79,168600.0,61.4138,61.799,61.4138,61.7907,168600.0
2012-11-21 10:00:00,73.77,73.78,73.54,73.68,104700.0,61.7739,61.7823,61.5813,61.6985,104700.0
2012-11-21 10:05:00,73.67,73.68,73.55,73.63,107600.0,61.6902,61.6985,61.5897,61.6567,107600.0
2012-11-21 10:10:00,73.64,73.8,73.63,73.71,88300.0,61.665,61.799,61.6567,61.7237,88300.0
2012-11-21 10:15:00,73.71,73.84,73.71,73.83,94300.0,61.7237,61.8325,61.7237,61.8242,94300.0
2012-11-21 10:20:00,73.82,73.86,73.59,73.59,74000.0,61.8158,61.8493,61.6232,61.6232,74000.0
2012-11-21 10:25:00,73.61,73.69,73.51,73.62,48500.0,61.6399,61.7069,61.5562,61.6483,48500.0
2012-11-21 10:30:00,73.62,73.68,73.6,73.66,28900.0,61.6483,61.6985,61.6316,61.6818,28900.0
2012-11-21 10:35:00,73.66,73.67,73.51,73.54,37000.0,61.6818,61.6902,61.5562,61.5813,37000.0
2012-11-21 10:40:00,73.54,73.62,73.45,73.58,33200.0,61.5813,61.6483,61.5059,61.6148,33200.0
2012-11-21 10:45:00,73.58,73.58,73.43,73.48,20800.0,61.6148,61.6148,61.4892,61.5311,20800.0
2012-11-21 10:50:00,73.48,73.55,73.46,73.53,21400.0,61.5311,61.5897,61.5143,61.5729,21400.0
2012-11-21 10:55:00,73.55,73.6,73.47,73.47,23800.0,61.5897,61.6316,61.5227,61.5227,23800.0
2012-11-21 11:00:00,73.47,73.5,73.45,73.45,17500.0,61.5227,61.5478,61.5059,61.5059,17500.0
2012-11-21 11:05:00,73.43,73.58,73.43,73.54,33100.0,61.4892,61.6148,61.4892,61.5813,33100.0
2012-11-21 11:10:00,73.53,73.55,73.47,73.53,16800.0,61.5729,61.5897,61.5227,61.5729,16800.0
2012-11-21 11:15:00,73.5,73.51,73.41,73.44,14400.0,61.5478,61.5562,61.4724,61.4976,14400.0
2012-11-21 11:20:00,73.43,73.49,73.34,73.34,10200.0,61.4892,61.5394,61.4138,61.4138,10200.0
2012-11-21 11:25:00,73.37,73.39,73.29,73.35,49600.0,61.439,61.4557,61.372,61.4222,49600.0
2012-11-21 11:30:00,73.35,73.36,73.28,73.28,75400.0,61.4222,61.4306,61.3636,61.3636,75400.0
2012-11-21 11:35:00,73.29,73.32,73.25,73.29,16300.0,61.372,61.3971,61.3385,61.372,16300.0
2012-11-21 11:40:00,73.29,73.29,73.25,73.27,8400.0,61.372,61.372,61.3385,61.3552,8400.0
2012-11-21 11:45:00,73.27,73.28,73.16,73.2,16200.0,61.3552,61.3636,61.2631,61.2966,16200.0
2012-11-21 11:50:00,73.2,73.31,73.2,73.22,20100.0,61.2966,61.3887,61.2966,61.3133,20100.0
2012-11-21 11:55:00,73.22,73.27,73.19,73.23,13200.0,61.3133,61.3552,61.2882,61.3217,13200.0
2012-11-21 12:00:00,73.24,73.26,73.2,73.2,15900.0,61.3301,61.3468,61.2966,61.2966,15900.0
2012-11-21 12:05:00,73.21,73.21,73.16,73.16,10700.0,61.305,61.305,61.2631,61.2631,10700.0
2012-11-21 12:10:00,73.16,73.19,73.15,73.15,8300.0,61.2631,61.2882,61.2547,61.2547,8300.0
2012-11-21 12:15:00,73.15,73.15,73.08,73.09,11300.0,61.2547,61.2547,61.1961,61.2045,11300.0
2012-11-21 12:20:00,73.08,73.15,73.05,73.14,19700.0,61.1961,61.2547,61.171,61.2464,19700.0
2012-11-21 12:25:00,73.14,73.17,73.12,73.12,11200.0,61.2464,61.2715,61.2296,61.2296,11200.0
2012-11-21 12:30:00,73.13,73.18,73.09,73.18,13100.0,61.238,61.2799,61.2045,61.2799,13100.0
2012-11-21 12:35:00,73.19,73.25,73.18,73.24,18100.0,61.2882,61.3385,61.2799,61.3301,18100.0
2012-11-21 12:40:00,73.24,73.32,73.23,73.29,13800.0,61.3301,61.3971,61.3217,61.372,13800.0
2012-11-21 12:45:00,73.29,73.38,73.28,73.29,64700.0,61.372,61.4473,61.3636,61.372,64700.0
2012-11-21 12:50:00,73.29,73.32,73.28,73.29,27400.0,61.372,61.3971,61.3636,61.372,27400.0
2012-11-21 12:55:00,73.28,73.31,73.23,73.28,33000.0,61.3636,61.3887,61.3217,61.3636,33000.0
2012-11-21 13:00:00,73.28,73.31,73.24,73.25,50900.0,61.3636,61.3887,61.3301,61.3385,50900.0
2012-11-21 13:05:00,73.27,73.3,73.26,73.26,13600.0,61.3552,61.3803,61.3468,61.3468,13600.0
2012-11-21 13:10:00,73.27,73.29,73.21,73.26,73300.0,61.3552,61.372,61.305,61.3468,73300.0
2012-11-21 13:15:00,73.26,73.27,73.18,73.18,18800.0,61.3468,61.3552,61.2799,61.2799,18800.0
2012-11-21 13:20:00,73.2,73.27,73.18,73.26,39900.0,61.2966,61.3552,61.2799,61.3468,39900.0
2012-11-21 13:25:00,73.26,73.36,73.26,73.32,14500.0,61.3468,61.4306,61.3468,61.3971,14500.0
2012-11-21 13:30:00,73.34,73.36,73.31,73.33,8400.0,61.4138,61.4306,61.3887,61.4055,8400.0
2012-11-21 13:35:00,73.33,73.41,73.33,73.41,22700.0,61.4055,61.4724,61.4055,61.4724,22700.0
2012-11-21 13:40:00,73.41,73.41,73.35,73.37,12300.0,61.4724,61.4724,61.4222,61.439,12300.0
2012-11-21 13:45:00,73.37,73.4,73.35,73.39,16400.0,61.439,61.4641,61.4222,61.4557,16400.0
2012-11-21 13:50:00,73.39,73.42,73.38,73.39,15200.0,61.4557,61.4808,61.4473,61.4557,15200.0
2012-11-21 13:55:00,73.4,73.42,73.37,73.4,6100.0,61.4641,61.4808,61.439,61.4641,6100.0
2012-11-21 14:00:00,73.41,73.42,73.37,73.38,15500.0,61.4724,61.4808,61.439,61.4473,15500.0
2012-11-21 14:05:00,73.37,73.41,73.35,73.4,19300.0,61.439,61.4724,61.4222,61.4641,19300.0
2012-11-21 14:10:00,73.4,73.41,73.37,73.39,10000.0,61.4641,61.4724,61.439,61.4557,10000.0
2012-11-21 14:15:00,73.39,73.41,73.36,73.36,17400.0,61.4557,61.4724,61.4306,61.4306,17400.0
2012-11-21 14:20:00,73.37,73.41,73.37,73.38,24300.0,61.439,61.4724,61.439,61.4473,24300.0
2012-11-21 14:25:00,73.38,73.38,73.35,73.37,15200.0,61.4473,61.4473,61.4222,61.439,15200.0
2012-11-21 14:30:00,73.37,73.38,73.29,73.3,11500.0,61.439,61.4473,61.372,61.3803,11500.0
2012-11-21 14:35:00,73.28,73.28,73.24,73.26,22400.0,61.3636,61.3636,61.3301,61.3468,22400.0
2012-11-21 14:40:00,73.27,73.3,73.26,73.28,10800.0,61.3552,61.3803,61.3468,61.3636,10800.0
2012-11-21 14:45:00,73.29,73.3,73.25,73.25,14900.0,61.372,61.3803,61.3385,61.3385,14900.0
2012-11-21 14:50:00,73.25,73.25,73.2,73.21,11800.0,61.3385,61.3385,61.2966,61.305,11800.0
2012-11-21 14:55:00,73.22,73.22,73.18,73.22,17900.0,61.3133,61.3133,61.2799,61.3133,17900.0
2012-11-21 15:00:00,73.22,73.22,73.16,73.18,21200.0,61.3133,61.3133,61.2631,61.2799,21200.0
2012-11-21 15:05:00,73.17,73.23,73.16,73.21,16800.0,61.2715,61.3217,61.2631,61.305,16800.0
2012-11-21 15:10:00,73.21,73.25,73.18,73.24,33200.0,61.305,61.3385,61.2799,61.3301,33200.0
2012-11-21 15:15:00,73.23,73.28,73.23,73.27,10700.0,61.3217,61.3636,61.3217,61.3552,10700.0
2012-11-21 15:20:00,73.27,73.27,73.18,73.2,28200.0,61.3552,61.3552,61.2799,61.2966,28200.0
2012-11-21 15:25:00,73.21,73.21,73.14,73.16,24500.0,61.305,61.305,61.2464,61.2631,24500.0
2012-11-21 15:30:00,73.16,73.16,73.1,73.14,19600.0,61.2631,61.2631,61.2129,61.2464,19600.0
2012-11-21 15:35:00,73.14,73.17,73.13,73.14,25400.0,61.2464,61.2715,61.238,61.2464,25400.0
2012-11-21 15:40:00,73.16,73.19,73.15,73.18,29300.0,61.2631,61.2882,61.2547,61.2799,29300.0
2012-11-21 15:45:00,73.19,73.2,73.14,73.16,47000.0,61.2882,61.2966,61.2464,61.2631,47000.0
2012-11-21 15:50:00,73.17,73.17,73.1,73.14,58300.0,61.2715,61.2715,61.2129,61.2464,58300.0
2012-11-21 15:55:00,73.14,73.2,73.09,73.16,99200.0,61.2464,61.2966,61.2045,61.2631,99200.0
2012-11-23 09:30:00,73.35,73.44,73.22,73.35,32900.0,61.4222,61.4976,61.3133,61.4222,32900.0
2012-11-23 09:35:00,73.34,73.36,73.21,73.22,12300.0,61.4138,61.4306,61.305,61.3133,12300.0
2012-11-23 09:40:00,73.21,73.31,73.18,73.18,8100.0,61.305,61.3887,61.2799,61.2799,8100.0
2012-11-23 09:45:00,73.21,73.24,73.12,73.17,25800.0,61.305,61.3301,61.2296,61.2715,25800.0
2012-11-23 09:50:00,73.18,73.19,73.1,73.14,13500.0,61.2799,61.2882,61.2129,61.2464,13500.0
2012-11-23 09:55:00,73.12,73.2,73.09,73.14,23900.0,61.2296,61.2966,61.2045,61.2464,23900.0
2012-11-23 10:00:00,73.15,73.39,73.15,73.36,53900.0,61.2547,61.4557,61.2547,61.4306,53900.0
2012-11-23 10:05:00,73.37,73.41,73.3,73.32,15900.0,61.439,61.4724,61.3803,61.3971,15900.0
2012-11-23 10:10:00,73.32,73.37,73.27,73.29,23000.0,61.3971,61.439,61.3552,61.372,23000.0
2012-11-23 10:15:00,73.3,73.35,73.28,73.34,22500.0,61.3803,61.4222,61.3636,61.4138,22500.0
2012-11-23 10:20:00,73.35,73.42,73.27,73.37,76300.0,61.4222,61.4808,61.3552,61.439,76300.0
2012-11-23 10:25:00,73.36,73.56,73.36,73.43,35000.0,61.4306,61.5981,61.4306,61.4892,35000.0
2012-11-23 10:30:00,73.42,73.46,73.32,73.34,20600.0,61.4808,61.5143,61.3971,61.4138,20600.0
2012-11-23 10:35:00,73.34,73.35,73.3,73.33,18600.0,61.4138,61.4222,61.3803,61.4055,18600.0
2012-11-23 10:40:00,73.35,73.36,73.24,73.24,22200.0,61.4222,61.4306,61.3301,61.3301,22200.0
2012-11-23 10:45:00,73.25,73.33,73.25,73.28,16700.0,61.3385,61.4055,61.3385,61.3636,16700.0
2012-11-23 10:50:00,73.28,73.28,73.22,73.24,25100.0,61.3636,61.3636,61.3133,61.3301,25100.0
2012-11-23 10:55:00,73.24,73.33,73.23,73.3,15800.0,61.3301,61.4055,61.3217,61.3803,15800.0
2012-11-23 11:00:00,73.29,73.39,73.28,73.37,61900.0,61.372,61.4557,61.3636,61.439,61900.0
2012-11-23 11:05:00,73.37,73.48,73.33,73.46,31700.0,61.439,61.5311,61.4055,61.5143,31700.0
2012-11-23 11:10:00,73.45,73.48,73.43,73.47,22300.0,61.5059,61.5311,61.4892,61.5227,22300.0
2012-11-23 11:15:00,73.48,73.48,73.43,73.44,19300.0,61.5311,61.5311,61.4892,61.4976,19300.0
2012-11-23 11:20:00,73.44,73.47,73.43,73.43,18500.0,61.4976,61.5227,61.4892,61.4892,18500.0
2012-11-23 11:25:00,73.43,73.48,73.35,73.37,52700.0,61.4892,61.5311,61.4222,61.439,52700.0
2012-11-23 11:30:00,73.36,73.37,73.33,73.35,15800.0,61.4306,61.439,61.4055,61.4222,15800.0
2012-11-23 11:35:00,73.35,73.37,73.33,73.33,12100.0,61.4222,61.439,61.4055,61.4055,12100.0
2012-11-23 11:40:00,73.34,73.34,73.26,73.27,22100.0,61.4138,61.4138,61.3468,61.3552,22100.0
2012-11-23 11:45:00,73.27,73.3,73.24,73.28,26000.0,61.3552,61.3803,61.3301,61.3636,26000.0
2012-11-23 11:50:00,73.26,73.38,73.26,73.33,37100.0,61.3468,61.4473,61.3468,61.4055,37100.0
2012-11-23 11:55:00,73.35,73.45,73.34,73.43,27100.0,61.4222,61.5059,61.4138,61.4892,27100.0
2012-11-23 12:00:00,73.43,73.47,73.39,73.4,24400.0,61.4892,61.5227,61.4557,61.4641,24400.0
2012-11-23 12:05:00,73.4,73.44,73.34,73.4,23600.0,61.4641,61.4976,61.4138,61.4641,23600.0
2012-11-23 12:10:00,73.4,73.46,73.37,73.42,95600.0,61.4641,61.5143,61.439,61.4808,95600.0
2012-11-23 12:15:00,73.42,73.43,73.36,73.39,25300.0,61.4808,61.4892,61.4306,61.4557,25300.0
2012-11-23 12:20:00,73.39,73.45,73.37,73.44,19000.0,61.4557,61.5059,61.439,61.4976,19000.0
2012-11-23 12:25:00,73.44,73.46,73.36,73.41,73900.0,61.4976,61.5143,61.4306,61.4724,73900.0
2012-11-23 12:30:00,73.4,73.43,73.37,73.43,24200.0,61.4641,61.4892,61.439,61.4892,24200.0
2012-11-23 12:35:00,73.44,73.52,73.41,73.52,35100.0,61.4976,61.5646,61.4724,61.5646,35100.0
2012-11-23 12:40:00,73.51,73.55,73.47,73.51,32900.0,61.5562,61.5897,61.5227,61.5562,32900.0
2012-11-23 12:45:00,73.51,73.56,73.49,73.5,47800.0,61.5562,61.5981,61.5394,61.5478,47800.0
2012-11-23 12:50:00,73.52,73.61,73.49,73.6,37700.0,61.5646,61.6399,61.5394,61.6316,37700.0
2012-11-23 12:55:00,73.61,73.75,73.59,73.73,133000.0,61.6399,61.7572,61.6232,61.7404,133000.0
2012-11-26 09:30:00,73.4,73.5,73.2,73.42,149900.0,61.4641,61.5478,61.2966,61.4808,149900.0
2012-11-26 09:35:00,73.46,73.56,73.41,73.48,52200.0,61.5143,61.5981,61.4724,61.5311,52200.0
2012-11-26 09:40:00,73.45,73.83,73.43,73.78,106000.0,61.5059,61.8242,61.4892,61.7823,106000.0
2012-11-26 09:45:00,73.77,73.85,73.75,73.85,64900.0,61.7739,61.8409,61.7572,61.8409,64900.0
2012-11-26 09:50:00,73.85,73.87,73.8,73.8,41300.0,61.8409,61.8576,61.799,61.799,41300.0
2012-11-26 09:55:00,73.82,73.84,73.22,73.69,265100.0,61.8158,61.8325,61.3133,61.7069,265100.0
2012-11-26 10:00:00,73.72,73.74,73.63,73.71,66500.0,61.732,61.7488,61.6567,61.7237,66500.0
2012-11-26 10:05:00,73.7,73.75,73.65,73.75,58900.0,61.7153,61.7572,61.6734,61.7572,58900.0
2012-11-26 10:10:00,73.75,73.8,73.58,73.67,124300.0,61.7572,61.799,61.6148,61.6902,124300.0
2012-11-26 10:15:00,73.67,73.74,73.59,73.73,37500.0,61.6902,61.7488,61.6232,61.7404,37500.0
2012-11-26 10:20:00,73.73,73.73,73.59,73.62,33000.0,61.7404,61.7404,61.6232,61.6483,33000.0
2012-11-26 10:25:00,73.61,73.63,73.57,73.59,36800.0,61.6399,61.6567,61.6064,61.6232,36800.0
2012-11-26 10:30:00,73.61,73.64,73.56,73.58,34900.0,61.6399,61.665,61.5981,61.6148,34900.0
2012-11-26 10:35:00,73.59,73.6,73.53,73.54,38900.0,61.6232,61.6316,61.5729,61.5813,38900.0
2012-11-26 10:40:00,73.54,73.56,73.53,73.54,21600.0,61.5813,61.5981,61.5729,61.5813,21600.0
2012-11-26 10:45:00,73.55,73.59,73.53,73.56,23800.0,61.5897,61.6232,61.5729,61.5981,23800.0
2012-11-26 10:50:00,73.55,73.58,73.52,73.53,19400.0,61.5897,61.6148,61.5646,61.5729,19400.0
2012-11-26 10:55:00,73.53,73.59,73.51,73.53,31500.0,61.5729,61.6232,61.5562,61.5729,31500.0
2012-11-26 11:00:00,73.53,73.61,73.53,73.55,26100.0,61.5729,61.6399,61.5729,61.5897,26100.0
2012-11-26 11:05:00,73.54,73.63,73.53,73.59,23000.0,61.5813,61.6567,61.5729,61.6232,23000.0
2012-11-26 11:10:00,73.59,73.6,73.53,73.54,45000.0,61.6232,61.6316,61.5729,61.5813,45000.0
2012-11-26 11:15:00,73.55,73.57,73.53,73.56,27600.0,61.5897,61.6064,61.5729,61.5981,27600.0
2012-11-26 11:20:00,73.56,73.59,73.5,73.55,26800.0,61.5981,61.6232,61.5478,61.5897,26800.0
2012-11-26 11:25:00,73.56,73.58,73.52,73.53,33000.0,61.5981,61.6148,61.5646,61.5729,33000.0
2012-11-26 11:30:00,73.54,73.56,73.51,73.55,22600.0,61.5813,61.5981,61.5562,61.5897,22600.0
2012-11-26 11:35:00,73.54,73.62,73.54,73.62,14200.0,61.5813,61.6483,61.5813,61.6483,14200.0
2012-11-26 11:40:00,73.63,73.71,73.62,73.69,28200.0,61.6567,61.7237,61.6483,61.7069,28200.0
2012-11-26 11:45:00,73.69,73.73,73.64,73.68,21800.0,61.7069,61.7404,61.665,61.6985,21800.0
2012-11-26 11:50:00,73.69,73.72,73.65,73.65,11900.0,61.7069,61.732,61.6734,61.6734,11900.0
2012-11-26 11:55:00,73.67,73.73,73.67,73.7,17000.0,61.6902,61.7404,61.6902,61.7153,17000.0
2012-11-26 12:00:00,73.71,73.73,73.66,73.68,15800.0,61.7237,61.7404,61.6818,61.6985,15800.0
2012-11-26 12:05:00,73.67,73.72,73.66,73.7,32300.0,61.6902,61.732,61.6818,61.7153,32300.0
2012-11-26 12:10:00,73.7,73.72,73.68,73.7,36300.0,61.7153,61.732,61.6985,61.7153,36300.0
2012-11-26 12:15:00,73.71,73.77,73.69,73.71,30300.0,61.7237,61.7739,61.7069,61.7237,30300.0
2012-11-26 12:20:00,73.71,73.71,73.68,73.7,21900.0,61.7237,61.7237,61.6985,61.7153,21900.0
2012-11-26 12:25:00,73.7,73.73,73.68,73.73,14600.0,61.7153,61.7404,61.6985,61.7404,14600.0
2012-11-26 12:30:00,73.73,73.75,73.68,73.7,21000.0,61.7404,61.7572,61.6985,61.7153,21000.0
2012-11-26 12:35:00,73.71,73.77,73.7,73.75,23600.0,61.7237,61.7739,61.7153,61.7572,23600.0
2012-11-26 12:40:00,73.75,73.9,73.73,73.87,50700.0,61.7572,61.8828,61.7404,61.8576,50700.0
2012-11-26 12:45:00,73.87,73.91,73.85,73.9,29300.0,61.8576,61.8911,61.8409,61.8828,29300.0
2012-11-26 12:50:00,73.91,73.93,73.84,73.87,26200.0,61.8911,61.9079,61.8325,61.8576,26200.0
2012-11-26 12:55:00,73.86,73.89,73.83,73.86,41200.0,61.8493,61.8744,61.8242,61.8493,41200.0
2012-11-26 13:00:00,73.85,73.89,73.85,73.89,6100.0,61.8409,61.8744,61.8409,61.8744,6100.0
2012-11-26 13:05:00,73.89,73.93,73.87,73.91,32800.0,61.8744,61.9079,61.8576,61.8911,32800.0
2012-11-26 13:10:00,73.89,73.89,73.85,73.87,12300.0,61.8744,61.8744,61.8409,61.8576,12300.0
2012-11-26 13:15:00,73.86,73.93,73.86,73.93,22800.0,61.8493,61.9079,61.8493,61.9079,22800.0
2012-11-26 13:20:00,73.93,73.98,73.91,73.95,47000.0,61.9079,61.9498,61.8911,61.9246,47000.0
2012-11-26 13:25:00,73.95,73.98,73.91,73.92,18700.0,61.9246,61.9498,61.8911,61.8995,18700.0
2012-11-26 13:30:00,73.93,73.95,73.92,73.95,13200.0,61.9079,61.9246,61.8995,61.9246,13200.0
2012-11-26 13:35:00,73.94,73.95,73.9,73.91,12200.0,61.9163,61.9246,61.8828,61.8911,12200.0
2012-11-26 13:40:00,73.91,73.93,73.86,73.87,22200.0,61.8911,61.9079,61.8493,61.8576,22200.0
2012-11-26 13:45:00,73.88,73.89,73.84,73.86,15100.0,61.866,61.8744,61.8325,61.8493,15100.0
2012-11-26 13:50:00,73.87,73.91,73.86,73.9,26000.0,61.8576,61.8911,61.8493,61.8828,26000.0
2012-11-26 13:55:00,73.89,73.91,73.87,73.88,10800.0,61.8744,61.8911,61.8576,61.866,10800.0
2012-11-26 14:00:00,73.89,73.91,73.85,73.91,28600.0,61.8744,61.8911,61.8409,61.8911,28600.0
2012-11-26 14:05:00,73.91,73.96,73.9,73.95,19300.0,61.8911,61.933,61.8828,61.9246,19300.0
2012-11-26 14:10:00,73.96,73.98,73.92,73.94,20200.0,61.933,61.9498,61.8995,61.9163,20200.0
2012-11-26 14:15:00,73.97,74.0,73.95,73.97,26300.0,61.9414,61.9665,61.9246,61.9414,26300.0
2012-11-26 14:20:00,73.97,73.98,73.94,73.94,24200.0,61.9414,61.9498,61.9163,61.9163,24200.0
2012-11-26 14:25:00,73.93,73.96,73.89,73.93,13600.0,61.9079,61.933,61.8744,61.9079,13600.0
2012-11-26 14:30:00,73.93,73.94,73.91,73.92,17200.0,61.9079,61.9163,61.8911,61.8995,17200.0
2012-11-26 14:35:00,73.93,73.96,73.92,73.96,16700.0,61.9079,61.933,61.8995,61.933,16700.0
2012-11-26 14:40:00,73.96,73.98,73.93,73.97,19700.0,61.933,61.9498,61.9079,61.9414,19700.0
2012-11-26 14:45:00,73.97,74.07,73.97,74.07,89800.0,61.9414,62.0251,61.9414,62.0251,89800.0
2012-11-26 14:50:00,74.07,74.17,74.07,74.16,61700.0,62.0251,62.1089,62.0251,62.1005,61700.0
2012-11-26 14:55:00,74.16,74.19,74.13,74.19,44000.0,62.1005,62.1256,62.0754,62.1256,44000.0
2012-11-26 15:00:00,74.19,74.22,74.17,74.18,46700.0,62.1256,62.1507,62.1089,62.1172,46700.0
2012-11-26 15:05:00,74.18,74.22,74.17,74.2,36700.0,62.1172,62.1507,62.1089,62.134,36700.0
2012-11-26 15:10:00,74.19,74.22,74.18,74.19,41100.0,62.1256,62.1507,62.1172,62.1256,41100.0
2012-11-26 15:15:00,74.19,74.22,74.18,74.19,46900.0,62.1256,62.1507,62.1172,62.1256,46900.0
2012-11-26 15:20:00,74.19,74.25,74.19,74.23,41900.0,62.1256,62.1759,62.1256,62.1591,41900.0
2012-11-26 15:25:00,74.24,74.27,74.21,74.22,57900.0,62.1675,62.1926,62.1424,62.1507,57900.0
2012-11-26 15:30:00,74.23,74.25,74.18,74.23,39900.0,62.1591,62.1759,62.1172,62.1591,39900.0
2012-11-26 15:35:00,74.23,74.23,74.17,74.18,58300.0,62.1591,62.1591,62.1089,62.1172,58300.0
2012-11-26 15:40:00,74.17,74.23,74.17,74.21,114600.0,62.1089,62.1591,62.1089,62.1424,114600.0
2012-11-26 15:45:00,74.22,74.3,74.2,74.22,86700.0,62.1507,62.2177,62.134,62.1507,86700.0
2012-11-26 15:50:00,74.21,74.24,74.15,74.17,89500.0,62.1424,62.1675,62.0921,62.1089,89500.0
2012-11-26 15:55:00,74.18,74.28,74.16,74.26,191400.0,62.1172,62.201,62.1005,62.1842,191400.0
2012-11-27 09:30:00,74.12,74.17,73.6,73.82,132800.0,62.067,62.1089,61.6316,61.8158,132800.0
2012-11-27 09:35:00,73.81,74.09,73.81,74.05,86300.0,61.8074,62.0419,61.8074,62.0084,86300.0
2012-11-27 09:40:00,74.05,74.31,74.03,74.29,38700.0,62.0084,62.2261,61.9916,62.2093,38700.0
2012-11-27 09:45:00,74.3,74.45,74.26,74.4,42500.0,62.2177,62.3433,62.1842,62.3015,42500.0
2012-11-27 09:50:00,74.41,74.45,74.21,74.25,39400.0,62.3098,62.3433,62.1424,62.1759,39400.0
2012-11-27 09:55:00,74.22,74.32,74.19,74.29,43000.0,62.1507,62.2345,62.1256,62.2093,43000.0
2012-11-27 10:00:00,74.3,74.34,74.1,74.1,29200.0,62.2177,62.2512,62.0502,62.0502,29200.0
2012-11-27 10:05:00,74.12,74.17,74.05,74.17,44000.0,62.067,62.1089,62.0084,62.1089,44000.0
2012-11-27 10:10:00,74.17,74.18,74.08,74.14,44200.0,62.1089,62.1172,62.0335,62.0837,44200.0
2012-11-27 10:15:00,74.13,74.14,73.93,73.99,58800.0,62.0754,62.0837,61.9079,61.9581,58800.0
2012-11-27 10:20:00,73.98,73.98,73.8,73.89,134900.0,61.9498,61.9498,61.799,61.8744,134900.0
2012-11-27 10:25:00,73.9,74.04,73.88,74.03,58100.0,61.8828,62.0,61.866,61.9916,58100.0
2012-11-27 10:30:00,74.03,74.04,73.95,73.98,65500.0,61.9916,62.0,61.9246,61.9498,65500.0
2012-11-27 10:35:00,73.97,73.97,73.79,73.81,43400.0,61.9414,61.9414,61.7907,61.8074,43400.0
2012-11-27 10:40:00,73.8,73.95,73.79,73.91,106400.0,61.799,61.9246,61.7907,61.8911,106400.0
2012-11-27 10:45:00,73.91,74.01,73.86,73.98,73500.0,61.8911,61.9749,61.8493,61.9498,73500.0
2012-11-27 10:50:00,73.98,74.07,73.98,74.02,51700.0,61.9498,62.0251,61.9498,61.9833,51700.0
2012-11-27 10:55:00,74.02,74.06,74.0,74.01,23500.0,61.9833,62.0167,61.9665,61.9749,23500.0
2012-11-27 11:00:00,74.01,74.19,74.01,74.17,23800.0,61.9749,62.1256,61.9749,62.1089,23800.0
2012-11-27 11:05:00,74.15,74.15,74.01,74.05,27000.0,62.0921,62.0921,61.9749,62.0084,27000.0
2012-11-27 11:10:00,74.03,74.08,74.0,74.02,29300.0,61.9916,62.0335,61.9665,61.9833,29300.0
2012-11-27 11:15:00,74.03,74.14,74.03,74.06,40600.0,61.9916,62.0837,61.9916,62.0167,40600.0
2012-11-27 11:20:00,74.06,74.07,74.0,74.01,20200.0,62.0167,62.0251,61.9665,61.9749,20200.0
2012-11-27 11:25:00,74.01,74.09,74.0,74.03,17800.0,61.9749,62.0419,61.9665,61.9916,17800.0
2012-11-27 11:30:00,74.03,74.05,74.02,74.03,12600.0,61.9916,62.0084,61.9833,61.9916,12600.0
2012-11-27 11:35:00,74.03,74.13,74.02,74.13,47700.0,61.9916,62.0754,61.9833,62.0754,47700.0
2012-11-27 11:40:00,74.13,74.15,74.04,74.08,47000.0,62.0754,62.0921,62.0,62.0335,47000.0
2012-11-27 11:45:00,74.08,74.1,74.06,74.09,19300.0,62.0335,62.0502,62.0167,62.0419,19300.0
2012-11-27 11:50:00,74.1,74.24,74.1,74.2,25100.0,62.0502,62.1675,62.0502,62.134,25100.0
2012-11-27 11:55:00,74.2,74.21,74.14,74.16,29100.0,62.134,62.1424,62.0837,62.1005,29100.0
2012-11-27 12:00:00,74.15,74.24,74.14,74.21,23700.0,62.0921,62.1675,62.0837,62.1424,23700.0
2012-11-27 12:05:00,74.21,74.27,74.2,74.26,22700.0,62.1424,62.1926,62.134,62.1842,22700.0
2012-11-27 12:10:00,74.26,74.27,74.24,74.25,20400.0,62.1842,62.1926,62.1675,62.1759,20400.0
2012-11-27 12:15:00,74.25,74.28,74.22,74.26,40800.0,62.1759,62.201,62.1507,62.1842,40800.0
2012-11-27 12:20:00,74.26,74.28,74.25,74.28,12200.0,62.1842,62.201,62.1759,62.201,12200.0
2012-11-27 12:25:00,74.28,74.32,74.27,74.32,14100.0,62.201,62.2345,62.1926,62.2345,14100.0
2012-11-27 12:30:00,74.3,74.31,74.27,74.31,49800.0,62.2177,62.2261,62.1926,62.2261,49800.0
2012-11-27 12:35:00,74.3,74.3,74.28,74.3,31300.0,62.2177,62.2177,62.201,62.2177,31300.0
2012-11-27 12:40:00,74.3,74.32,74.28,74.29,13000.0,62.2177,62.2345,62.201,62.2093,13000.0
2012-11-27 12:45:00,74.29,74.31,74.28,74.31,62500.0,62.2093,62.2261,62.201,62.2261,62500.0
2012-11-27 12:50:00,74.29,74.3,74.27,74.28,20000.0,62.2093,62.2177,62.1926,62.201,20000.0
2012-11-27 12:55:00,74.28,74.37,74.27,74.35,41400.0,62.201,62.2763,62.1926,62.2596,41400.0
2012-11-27 13:00:00,74.34,74.34,74.28,74.31,16300.0,62.2512,62.2512,62.201,62.2261,16300.0
2012-11-27 13:05:00,74.32,74.33,74.29,74.3,25500.0,62.2345,62.2428,62.2093,62.2177,25500.0
2012-11-27 13:10:00,74.31,74.33,74.29,74.33,19000.0,62.2261,62.2428,62.2093,62.2428,19000.0
2012-11-27 13:15:00,74.33,74.36,74.32,74.35,21300.0,62.2428,62.268,62.2345,62.2596,21300.0
2012-11-27 13:20:00,74.32,74.32,74.29,74.3,30900.0,62.2345,62.2345,62.2093,62.2177,30900.0
2012-11-27 13:25:00,74.3,74.4,74.27,74.31,77300.0,62.2177,62.3015,62.1926,62.2261,77300.0
2012-11-27 13:30:00,74.3,74.32,74.25,74.29,24100.0,62.2177,62.2345,62.1759,62.2093,24100.0
2012-11-27 13:35:00,74.29,74.39,74.29,74.31,39500.0,62.2093,62.2931,62.2093,62.2261,39500.0
2012-11-27 13:40:00,74.32,74.4,74.28,74.39,109500.0,62.2345,62.3015,62.201,62.2931,109500.0
2012-11-27 13:45:00,74.39,74.4,74.32,74.38,41400.0,62.2931,62.3015,62.2345,62.2847,41400.0
2012-11-27 13:50:00,74.38,74.4,74.33,74.37,21600.0,62.2847,62.3015,62.2428,62.2763,21600.0
2012-11-27 13:55:00,74.36,74.4,74.34,74.37,13000.0,62.268,62.3015,62.2512,62.2763,13000.0
2012-11-27 14:00:00,74.35,74.41,74.31,74.36,27600.0,62.2596,62.3098,62.2261,62.268,27600.0
2012-11-27 14:05:00,74.36,74.37,74.3,74.32,35400.0,62.268,62.2763,62.2177,62.2345,35400.0
2012-11-27 14:10:00,74.32,74.41,74.31,74.4,20400.0,62.2345,62.3098,62.2261,62.3015,20400.0
2012-11-27 14:15:00,74.4,74.49,74.38,74.48,81100.0,62.3015,62.3768,62.2847,62.3685,81100.0
2012-11-27 14:20:00,74.48,74.53,74.29,74.39,153800.0,62.3685,62.4103,62.2093,62.2931,153800.0
2012-11-27 14:25:00,74.39,74.39,74.21,74.3,59600.0,62.2931,62.2931,62.1424,62.2177,59600.0
2012-11-27 14:30:00,74.28,74.38,74.19,74.26,141400.0,62.201,62.2847,62.1256,62.1842,141400.0
2012-11-27 14:35:00,74.25,74.37,74.14,74.36,93200.0,62.1759,62.2763,62.0837,62.268,93200.0
2012-11-27 14:40:00,74.31,74.35,74.28,74.31,63000.0,62.2261,62.2596,62.201,62.2261,63000.0
2012-11-27 14:45:00,74.32,74.35,74.21,74.3,80800.0,62.2345,62.2596,62.1424,62.2177,80800.0
2012-11-27 14:50:00,74.3,74.33,74.26,74.33,80400.0,62.2177,62.2428,62.1842,62.2428,80400.0
2012-11-27 14:55:00,74.33,74.39,74.28,74.36,68900.0,62.2428,62.2931,62.201,62.268,68900.0
2012-11-27 15:00:00,74.36,74.38,74.29,74.33,33000.0,62.268,62.2847,62.2093,62.2428,33000.0
2012-11-27 15:05:00,74.33,74.47,74.25,74.46,64700.0,62.2428,62.3601,62.1759,62.3517,64700.0
2012-11-27 15:10:00,74.45,74.47,74.31,74.33,45100.0,62.3433,62.3601,62.2261,62.2428,45100.0
2012-11-27 15:15:00,74.33,74.4,74.29,74.33,94600.0,62.2428,62.3015,62.2093,62.2428,94600.0
2012-11-27 15:20:00,74.33,74.38,74.28,74.37,94700.0,62.2428,62.2847,62.201,62.2763,94700.0
2012-11-27 15:25:00,74.37,74.44,74.33,74.43,75100.0,62.2763,62.335,62.2428,62.3266,75100.0
2012-11-27 15:30:00,74.43,74.43,74.32,74.35,53300.0,62.3266,62.3266,62.2345,62.2596,53300.0
2012-11-27 15:35:00,74.36,74.37,74.26,74.31,90400.0,62.268,62.2763,62.1842,62.2261,90400.0
2012-11-27 15:40:00,74.31,74.38,74.31,74.37,78000.0,62.2261,62.2847,62.2261,62.2763,78000.0
2012-11-27 15:45:00,74.38,74.41,74.35,74.4,104500.0,62.2847,62.3098,62.2596,62.3015,104500.0
2012-11-27 15:50:00,74.39,74.42,74.35,74.41,101700.0,62.2931,62.3182,62.2596,62.3098,101700.0
2012-11-27 15:55:00,74.41,74.5,74.33,74.5,544600.0,62.3098,62.3852,62.2428,62.3852,544600.0
2012-11-28 09:30:00,74.0,74.15,73.68,73.8,141800.0,61.9665,62.0921,61.6985,61.799,141800.0
2012-11-28 09:35:00,73.8,74.0,73.75,73.92,74700.0,61.799,61.9665,61.7572,61.8995,74700.0
2012-11-28 09:40:00,73.85,73.92,73.58,73.59,70400.0,61.8409,61.8995,61.6148,61.6232,70400.0
2012-11-28 09:45:00,73.55,73.68,73.44,73.51,112700.0,61.5897,61.6985,61.4976,61.5562,112700.0
2012-11-28 09:50:00,73.51,73.57,73.43,73.54,41200.0,61.5562,61.6064,61.4892,61.5813,41200.0
2012-11-28 09:55:00,73.53,73.65,73.43,73.43,84800.0,61.5729,61.6734,61.4892,61.4892,84800.0
2012-11-28 10:00:00,73.41,73.46,73.15,73.24,125700.0,61.4724,61.5143,61.2547,61.3301,125700.0
2012-11-28 10:05:00,73.23,73.51,73.16,73.27,98700.0,61.3217,61.5562,61.2631,61.3552,98700.0
2012-11-28 10:10:00,73.26,73.38,73.23,73.32,39200.0,61.3468,61.4473,61.3217,61.3971,39200.0
2012-11-28 10:15:00,73.32,73.41,73.28,73.3,42500.0,61.3971,61.4724,61.3636,61.3803,42500.0
2012-11-28 10:20:00,73.3,73.68,73.27,73.68,45000.0,61.3803,61.6985,61.3552,61.6985,45000.0
2012-11-28 10:25:00,73.67,73.67,73.46,73.49,51300.0,61.6902,61.6902,61.5143,61.5394,51300.0
2012-11-28 10:30:00,73.5,73.64,73.48,73.59,29300.0,61.5478,61.665,61.5311,61.6232,29300.0
2012-11-28 10:35:00,73.59,73.94,73.58,73.88,57000.0,61.6232,61.9163,61.6148,61.866,57000.0
2012-11-28 10:40:00,73.88,73.96,73.78,73.82,36900.0,61.866,61.933,61.7823,61.8158,36900.0
2012-11-28 10:45:00,73.82,74.06,73.82,73.94,43400.0,61.8158,62.0167,61.8158,61.9163,43400.0
2012-11-28 10:50:00,73.92,73.95,73.78,73.88,75200.0,61.8995,61.9246,61.7823,61.866,75200.0
2012-11-28 10:55:00,73.87,73.94,73.84,73.93,47800.0,61.8576,61.9163,61.8325,61.9079,47800.0
2012-11-28 11:00:00,73.92,74.04,73.91,73.95,32600.0,61.8995,62.0,61.8911,61.9246,32600.0
2012-11-28 11:05:00,73.96,74.0,73.82,73.82,50700.0,61.933,61.9665,61.8158,61.8158,50700.0
2012-11-28 11:10:00,73.83,73.9,73.83,73.89,46700.0,61.8242,61.8828,61.8242,61.8744,46700.0
2012-11-28 11:15:00,73.89,73.99,73.83,73.99,46500.0,61.8744,61.9581,61.8242,61.9581,46500.0
2012-11-28 11:20:00,73.99,74.1,73.86,73.87,53800.0,61.9581,62.0502,61.8493,61.8576,53800.0
2012-11-28 11:25:00,73.88,73.97,73.84,73.95,32300.0,61.866,61.9414,61.8325,61.9246,32300.0
2012-11-28 11:30:00,73.95,73.96,73.83,73.85,18700.0,61.9246,61.933,61.8242,61.8409,18700.0
2012-11-28 11:35:00,73.87,73.97,73.84,73.96,23200.0,61.8576,61.9414,61.8325,61.933,23200.0
2012-11-28 11:40:00,73.96,73.99,73.83,73.86,30800.0,61.933,61.9581,61.8242,61.8493,30800.0
2012-11-28 11:45:00,73.86,73.89,73.84,73.87,17800.0,61.8493,61.8744,61.8325,61.8576,17800.0
2012-11-28 11:50:00,73.87,73.91,73.82,73.83,13300.0,61.8576,61.8911,61.8158,61.8242,13300.0
2012-11-28 11:55:00,73.83,73.9,73.83,73.86,21200.0,61.8242,61.8828,61.8242,61.8493,21200.0
2012-11-28 12:00:00,73.85,73.9,73.72,73.73,32800.0,61.8409,61.8828,61.732,61.7404,32800.0
2012-11-28 12:05:00,73.73,73.8,73.7,73.77,22800.0,61.7404,61.799,61.7153,61.7739,22800.0
2012-11-28 12:10:00,73.76,73.99,73.73,73.9,37900.0,61.7655,61.9581,61.7404,61.8828,37900.0
2012-11-28 12:15:00,73.9,74.14,73.85,74.03,65500.0,61.8828,62.0837,61.8409,61.9916,65500.0
2012-11-28 12:20:00,74.03,74.11,74.0,74.11,87800.0,61.9916,62.0586,61.9665,62.0586,87800.0
2012-11-28 12:25:00,74.13,74.15,73.99,74.03,50700.0,62.0754,62.0921,61.9581,61.9916,50700.0
2012-11-28 12:30:00,74.04,74.13,74.0,74.04,47700.0,62.0,62.0754,61.9665,62.0,47700.0
2012-11-28 12:35:00,74.03,74.08,73.98,74.0,51800.0,61.9916,62.0335,61.9498,61.9665,51800.0
2012-11-28 12:40:00,74.01,74.04,73.95,73.98,40400.0,61.9749,62.0,61.9246,61.9498,40400.0
2012-11-28 12:45:00,73.97,74.0,73.94,74.0,29000.0,61.9414,61.9665,61.9163,61.9665,29000.0
2012-11-28 12:50:00,73.99,74.04,73.97,74.03,14100.0,61.9581,62.0,61.9414,61.9916,14100.0
2012-11-28 12:55:00,74.03,74.14,74.02,74.07,29300.0,61.9916,62.0837,61.9833,62.0251,29300.0
2012-11-28 13:00:00,74.06,74.06,73.94,73.94,19100.0,62.0167,62.0167,61.9163,61.9163,19100.0
2012-11-28 13:05:00,73.94,74.01,73.94,73.99,23200.0,61.9163,61.9749,61.9163,61.9581,23200.0
2012-11-28 13:10:00,73.98,74.04,73.97,73.99,8200.0,61.9498,62.0,61.9414,61.9581,8200.0
2012-11-28 13:15:00,73.98,74.0,73.96,73.97,17900.0,61.9498,61.9665,61.933,61.9414,17900.0
2012-11-28 13:20:00,73.97,74.02,73.96,74.01,10200.0,61.9414,61.9833,61.933,61.9749,10200.0
2012-11-28 13:25:00,74.0,74.05,73.95,74.05,40200.0,61.9665,62.0084,61.9246,62.0084,40200.0
2012-11-28 13:30:00,74.06,74.11,74.05,74.09,33500.0,62.0167,62.0586,62.0084,62.0419,33500.0
2012-11-28 13:35:00,74.09,74.24,74.07,74.16,36200.0,62.0419,62.1675,62.0251,62.1005,36200.0
2012-11-28 13:40:00,74.18,74.19,74.1,74.16,25600.0,62.1172,62.1256,62.0502,62.1005,25600.0
2012-11-28 13:45:00,74.16,74.18,74.11,74.14,16200.0,62.1005,62.1172,62.0586,62.0837,16200.0
2012-11-28 13:50:00,74.13,74.13,74.08,74.09,21900.0,62.0754,62.0754,62.0335,62.0419,21900.0
2012-11-28 13:55:00,74.09,74.1,74.04,74.06,23700.0,62.0419,62.0502,62.0,62.0167,23700.0
2012-11-28 14:00:00,74.06,74.07,73.98,73.99,32700.0,62.0167,62.0251,61.9498,61.9581,32700.0
2012-11-28 14:05:00,73.99,74.05,73.97,74.04,23100.0,61.9581,62.0084,61.9414,62.0,23100.0
2012-11-28 14:10:00,74.05,74.06,73.96,73.97,20900.0,62.0084,62.0167,61.933,61.9414,20900.0
2012-11-28 14:15:00,73.98,73.99,73.93,73.95,33900.0,61.9498,61.9581,61.9079,61.9246,33900.0
2012-11-28 14:20:00,73.94,73.97,73.91,73.92,31000.0,61.9163,61.9414,61.8911,61.8995,31000.0
2012-11-28 14:25:00,73.92,73.92,73.87,73.89,25400.0,61.8995,61.8995,61.8576,61.8744,25400.0
2012-11-28 14:30:00,73.89,73.92,73.87,73.88,42100.0,61.8744,61.8995,61.8576,61.866,42100.0
2012-11-28 14:35:00,73.88,73.97,73.88,73.91,40500.0,61.866,61.9414,61.866,61.8911,40500.0
2012-11-28 14:40:00,73.92,74.0,73.89,73.98,25800.0,61.8995,61.9665,61.8744,61.9498,25800.0
2012-11-28 14:45:00,73.98,73.98,73.9,73.94,36400.0,61.9498,61.9498,61.8828,61.9163,36400.0
2012-11-28 14:50:00,73.94,73.95,73.88,73.9,39100.0,61.9163,61.9246,61.866,61.8828,39100.0
2012-11-28 14:55:00,73.92,74.04,73.92,74.03,30200.0,61.8995,62.0,61.8995,61.9916,30200.0
2012-11-28 15:00:00,74.02,74.04,73.97,73.98,38100.0,61.9833,62.0,61.9414,61.9498,38100.0
2012-11-28 15:05:00,73.99,74.13,73.99,74.1,54700.0,61.9581,62.0754,61.9581,62.0502,54700.0
2012-11-28 15:10:00,74.1,74.13,73.99,74.0,50900.0,62.0502,62.0754,61.9581,61.9665,50900.0
2012-11-28 15:15:00,74.0,74.04,73.97,74.0,32500.0,61.9665,62.0,61.9414,61.9665,32500.0
2012-11-28 15:20:00,74.0,74.04,73.98,74.0,24900.0,61.9665,62.0,61.9498,61.9665,24900.0
2012-11-28 15:25:00,74.01,74.06,73.96,74.01,64100.0,61.9749,62.0167,61.933,61.9749,64100.0
2012-11-28 15:30:00,74.02,74.12,74.02,74.1,51600.0,61.9833,62.067,61.9833,62.0502,51600.0
2012-11-28 15:35:00,74.09,74.14,74.08,74.11,36200.0,62.0419,62.0837,62.0335,62.0586,36200.0
2012-11-28 15:40:00,74.11,74.11,74.05,74.09,48400.0,62.0586,62.0586,62.0084,62.0419,48400.0
2012-11-28 15:45:00,74.08,74.16,74.08,74.11,65500.0,62.0335,62.1005,62.0335,62.0586,65500.0
2012-11-28 15:50:00,74.12,74.13,74.04,74.1,105300.0,62.067,62.0754,62.0,62.0502,105300.0
2012-11-28 15:55:00,74.1,74.18,74.06,74.1,219600.0,62.0502,62.1172,62.0167,62.0502,219600.0
2012-11-29 09:30:00,74.36,74.72,74.22,74.66,94700.0,62.268,62.5694,62.1507,62.5192,94700.0
2012-11-29 09:35:00,74.69,74.77,74.49,74.52,31400.0,62.5443,62.6113,62.3768,62.4019,31400.0
2012-11-29 09:40:00,74.53,74.67,74.5,74.61,29200.0,62.4103,62.5276,62.3852,62.4773,29200.0
2012-11-29 09:45:00,74.63,74.67,74.34,74.42,32200.0,62.4941,62.5276,62.2512,62.3182,32200.0
2012-11-29 09:50:00,74.43,74.6,74.43,74.54,34200.0,62.3266,62.4689,62.3266,62.4187,34200.0
2012-11-29 09:55:00,74.53,74.72,74.51,74.71,43800.0,62.4103,62.5694,62.3936,62.5611,43800.0
2012-11-29 10:00:00,74.71,74.86,74.68,74.76,63000.0,62.5611,62.6867,62.5359,62.6029,63000.0
2012-11-29 10:05:00,74.76,74.78,74.42,74.46,68600.0,62.6029,62.6197,62.3182,62.3517,68600.0
2012-11-29 10:10:00,74.46,74.59,74.35,74.54,62600.0,62.3517,62.4606,62.2596,62.4187,62600.0
2012-11-29 10:15:00,74.55,74.68,74.55,74.55,24900.0,62.4271,62.5359,62.4271,62.4271,24900.0
2012-11-29 10:20:00,74.55,74.66,74.5,74.59,34900.0,62.4271,62.5192,62.3852,62.4606,34900.0
2012-11-29 10:25:00,74.6,74.63,74.43,74.45,35000.0,62.4689,62.4941,62.3266,62.3433,35000.0
2012-11-29 10:30:00,74.45,74.49,74.36,74.44,29900.0,62.3433,62.3768,62.268,62.335,29900.0
2012-11-29 10:35:00,74.44,74.5,74.38,74.46,25900.0,62.335,62.3852,62.2847,62.3517,25900.0
2012-11-29 10:40:00,74.45,74.57,74.45,74.55,30200.0,62.3433,62.4438,62.3433,62.4271,30200.0
2012-11-29 10:45:00,74.56,74.56,74.46,74.53,49800.0,62.4354,62.4354,62.3517,62.4103,49800.0
2012-11-29 10:50:00,74.53,74.65,74.52,74.59,45800.0,62.4103,62.5108,62.4019,62.4606,45800.0
2012-11-29 10:55:00,74.59,74.6,74.54,74.54,21700.0,62.4606,62.4689,62.4187,62.4187,21700.0
2012-11-29 11:00:00,74.54,74.6,74.51,74.55,17900.0,62.4187,62.4689,62.3936,62.4271,17900.0
2012-11-29 11:05:00,74.55,74.55,74.48,74.5,19300.0,62.4271,62.4271,62.3685,62.3852,19300.0
2012-11-29 11:10:00,74.49,74.6,74.49,74.6,24300.0,62.3768,62.4689,62.3768,62.4689,24300.0
2012-11-29 11:15:00,74.63,74.63,74.43,74.5,45800.0,62.4941,62.4941,62.3266,62.3852,45800.0
2012-11-29 11:20:00,74.51,74.54,74.41,74.42,18900.0,62.3936,62.4187,62.3098,62.3182,18900.0
2012-11-29 11:25:00,74.42,74.42,74.31,74.4,34400.0,62.3182,62.3182,62.2261,62.3015,34400.0
2012-11-29 11:30:00,74.42,74.42,74.3,74.31,29600.0,62.3182,62.3182,62.2177,62.2261,29600.0
2012-11-29 11:35:00,74.31,74.32,74.22,74.26,23800.0,62.2261,62.2345,62.1507,62.1842,23800.0
2012-11-29 11:40:00,74.27,74.27,73.84,73.93,95400.0,62.1926,62.1926,61.8325,61.9079,95400.0
2012-11-29 11:45:00,73.92,74.12,73.91,74.09,41500.0,61.8995,62.067,61.8911,62.0419,41500.0
2012-11-29 11:50:00,74.1,74.19,74.01,74.06,30900.0,62.0502,62.1256,61.9749,62.0167,30900.0
2012-11-29 11:55:00,74.08,74.08,73.98,74.03,25200.0,62.0335,62.0335,61.9498,61.9916,25200.0
2012-11-29 12:00:00,74.06,74.14,74.03,74.08,24200.0,62.0167,62.0837,61.9916,62.0335,24200.0
2012-11-29 12:05:00,74.07,74.16,74.03,74.12,45800.0,62.0251,62.1005,61.9916,62.067,45800.0
2012-11-29 12:10:00,74.1,74.3,74.09,74.28,40000.0,62.0502,62.2177,62.0419,62.201,40000.0
2012-11-29 12:15:00,74.26,74.29,74.17,74.25,20400.0,62.1842,62.2093,62.1089,62.1759,20400.0
2012-11-29 12:20:00,74.25,74.35,74.25,74.29,15700.0,62.1759,62.2596,62.1759,62.2093,15700.0
2012-11-29 12:25:00,74.28,74.3,74.25,74.27,17000.0,62.201,62.2177,62.1759,62.1926,17000.0
2012-11-29 12:30:00,74.28,74.3,74.25,74.3,8900.0,62.201,62.2177,62.1759,62.2177,8900.0
2012-11-29 12:35:00,74.28,74.36,74.28,74.31,15300.0,62.201,62.268,62.201,62.2261,15300.0
2012-11-29 12:40:00,74.29,74.31,74.2,74.25,36500.0,62.2093,62.2261,62.134,62.1759,36500.0
2012-11-29 12:45:00,74.25,74.37,74.24,74.32,14900.0,62.1759,62.2763,62.1675,62.2345,14900.0
2012-11-29 12:50:00,74.33,74.35,74.29,74.34,15900.0,62.2428,62.2596,62.2093,62.2512,15900.0
2012-11-29 12:55:00,74.32,74.33,74.23,74.29,11200.0,62.2345,62.2428,62.1591,62.2093,11200.0
2012-11-29 13:00:00,74.32,74.39,74.31,74.39,23200.0,62.2345,62.2931,62.2261,62.2931,23200.0
2012-11-29 13:05:00,74.39,74.4,74.34,74.35,29800.0,62.2931,62.3015,62.2512,62.2596,29800.0
2012-11-29 13:10:00,74.34,74.35,74.24,74.26,24500.0,62.2512,62.2596,62.1675,62.1842,24500.0
2012-11-29 13:15:00,74.25,74.35,74.25,74.34,22100.0,62.1759,62.2596,62.1759,62.2512,22100.0
2012-11-29 13:20:00,74.32,74.33,74.26,74.3,20900.0,62.2345,62.2428,62.1842,62.2177,20900.0
2012-11-29 13:25:00,74.31,74.38,74.28,74.34,28100.0,62.2261,62.2847,62.201,62.2512,28100.0
2012-11-29 13:30:00,74.32,74.39,74.32,74.36,41300.0,62.2345,62.2931,62.2345,62.268,41300.0
2012-11-29 13:35:00,74.38,74.45,74.38,74.39,34000.0,62.2847,62.3433,62.2847,62.2931,34000.0
2012-11-29 13:40:00,74.4,74.4,74.26,74.29,35000.0,62.3015,62.3015,62.1842,62.2093,35000.0
2012-11-29 13:45:00,74.29,74.4,74.29,74.34,22300.0,62.2093,62.3015,62.2093,62.2512,22300.0
2012-11-29 13:50:00,74.34,74.41,74.33,74.4,21100.0,62.2512,62.3098,62.2428,62.3015,21100.0
2012-11-29 13:55:00,74.4,74.4,74.32,74.34,14400.0,62.3015,62.3015,62.2345,62.2512,14400.0
2012-11-29 14:00:00,74.32,74.34,74.31,74.34,29200.0,62.2345,62.2512,62.2261,62.2512,29200.0
2012-11-29 14:05:00,74.34,74.39,74.29,74.33,26600.0,62.2512,62.2931,62.2093,62.2428,26600.0
2012-11-29 14:10:00,74.31,74.32,74.27,74.31,27700.0,62.2261,62.2345,62.1926,62.2261,27700.0
2012-11-29 14:15:00,74.32,74.34,74.27,74.3,23700.0,62.2345,62.2512,62.1926,62.2177,23700.0
2012-11-29 14:20:00,74.31,74.32,74.19,74.19,23700.0,62.2261,62.2345,62.1256,62.1256,23700.0
2012-11-29 14:25:00,74.19,74.25,74.19,74.2,23100.0,62.1256,62.1759,62.1256,62.134,23100.0
2012-11-29 14:30:00,74.2,74.28,74.19,74.28,22800.0,62.134,62.201,62.1256,62.201,22800.0
2012-11-29 14:35:00,74.28,74.3,74.16,74.22,33400.0,62.201,62.2177,62.1005,62.1507,33400.0
2012-11-29 14:40:00,74.23,74.27,74.21,74.25,11700.0,62.1591,62.1926,62.1424,62.1759,11700.0
2012-11-29 14:45:00,74.24,74.25,74.11,74.15,50700.0,62.1675,62.1759,62.0586,62.0921,50700.0
2012-11-29 14:50:00,74.16,74.16,74.04,74.06,34300.0,62.1005,62.1005,62.0,62.0167,34300.0
2012-11-29 14:55:00,74.07,74.17,74.07,74.12,26100.0,62.0251,62.1089,62.0251,62.067,26100.0
2012-11-29 15:00:00,74.13,74.15,74.1,74.13,33800.0,62.0754,62.0921,62.0502,62.0754,33800.0
2012-11-29 15:05:00,74.14,74.15,74.08,74.1,22900.0,62.0837,62.0921,62.0335,62.0502,22900.0
2012-11-29 15:10:00,74.1,74.11,74.02,74.04,43300.0,62.0502,62.0586,61.9833,62.0,43300.0
2012-11-29 15:15:00,74.05,74.1,74.02,74.04,43200.0,62.0084,62.0502,61.9833,62.0,43200.0
2012-11-29 15:20:00,74.03,74.07,73.92,73.96,49900.0,61.9916,62.0251,61.8995,61.933,49900.0
2012-11-29 15:25:00,73.97,74.04,73.95,74.04,40400.0,61.9414,62.0,61.9246,62.0,40400.0
2012-11-29 15:30:00,74.03,74.13,74.02,74.13,34800.0,61.9916,62.0754,61.9833,62.0754,34800.0
2012-11-29 15:35:00,74.13,74.13,73.99,74.03,42100.0,62.0754,62.0754,61.9581,61.9916,42100.0
2012-11-29 15:40:00,74.04,74.18,74.02,74.18,44300.0,62.0,62.1172,61.9833,62.1172,44300.0
2012-11-29 15:45:00,74.17,74.2,74.12,74.13,58500.0,62.1089,62.134,62.067,62.0754,58500.0
2012-11-29 15:50:00,74.14,74.14,74.02,74.08,82400.0,62.0837,62.0837,61.9833,62.0335,82400.0
2012-11-29 15:55:00,74.09,74.13,74.03,74.13,82100.0,62.0419,62.0754,61.9916,62.0754,82100.0
2012-11-30 09:30:00,74.36,74.46,74.09,74.33,102700.0,62.268,62.3517,62.0419,62.2428,102700.0
2012-11-30 09:35:00,74.3,74.59,74.21,74.47,38400.0,62.2177,62.4606,62.1424,62.3601,38400.0
2012-11-30 09:40:00,74.47,74.66,74.45,74.6,37900.0,62.3601,62.5192,62.3433,62.4689,37900.0
2012-11-30 09:45:00,74.6,74.66,74.51,74.57,77000.0,62.4689,62.5192,62.3936,62.4438,77000.0
2012-11-30 09:50:00,74.57,74.62,74.52,74.56,46900.0,62.4438,62.4857,62.4019,62.4354,46900.0
2012-11-30 09:55:00,74.55,74.62,74.44,74.5,54500.0,62.4271,62.4857,62.335,62.3852,54500.0
2012-11-30 10:00:00,74.5,74.58,74.49,74.51,32800.0,62.3852,62.4522,62.3768,62.3936,32800.0
2012-11-30 10:05:00,74.51,74.56,74.49,74.5,19300.0,62.3936,62.4354,62.3768,62.3852,19300.0
2012-11-30 10:10:00,74.49,74.53,74.39,74.46,73200.0,62.3768,62.4103,62.2931,62.3517,73200.0
2012-11-30 10:15:00,74.45,74.49,74.41,74.43,42400.0,62.3433,62.3768,62.3098,62.3266,42400.0
2012-11-30 10:20:00,74.43,74.49,74.42,74.46,24200.0,62.3266,62.3768,62.3182,62.3517,24200.0
2012-11-30 10:25:00,74.45,74.51,74.37,74.4,21800.0,62.3433,62.3936,62.2763,62.3015,21800.0
2012-11-30 10:30:00,74.41,74.41,74.31,74.33,31800.0,62.3098,62.3098,62.2261,62.2428,31800.0
2012-11-30 10:35:00,74.34,74.38,74.3,74.36,24400.0,62.2512,62.2847,62.2177,62.268,24400.0
2012-11-30 10:40:00,74.38,74.39,74.29,74.35,33400.0,62.2847,62.2931,62.2093,62.2596,33400.0
2012-11-30 10:45:00,74.33,74.35,74.16,74.19,46200.0,62.2428,62.2596,62.1005,62.1256,46200.0
2012-11-30 10:50:00,74.18,74.2,74.12,74.12,25600.0,62.1172,62.134,62.067,62.067,25600.0
2012-11-30 10:55:00,74.14,74.24,74.12,74.22,100400.0,62.0837,62.1675,62.067,62.1507,100400.0
2012-11-30 11:00:00,74.23,74.28,74.22,74.25,26700.0,62.1591,62.201,62.1507,62.1759,26700.0
2012-11-30 11:05:00,74.25,74.25,74.15,74.17,22200.0,62.1759,62.1759,62.0921,62.1089,22200.0
2012-11-30 11:10:00,74.17,74.28,74.16,74.21,37800.0,62.1089,62.201,62.1005,62.1424,37800.0
2012-11-30 11:15:00,74.21,74.24,74.17,74.17,21800.0,62.1424,62.1675,62.1089,62.1089,21800.0
2012-11-30 11:20:00,74.16,74.19,74.09,74.1,27100.0,62.1005,62.1256,62.0419,62.0502,27100.0
2012-11-30 11:25:00,74.1,74.16,74.07,74.1,32400.0,62.0502,62.1005,62.0251,62.0502,32400.0
2012-11-30 11:30:00,74.1,74.14,74.01,74.01,33500.0,62.0502,62.0837,61.9749,61.9749,33500.0
2012-11-30 11:35:00,74.01,74.02,73.92,73.97,41300.0,61.9749,61.9833,61.8995,61.9414,41300.0
2012-11-30 11:40:00,73.96,74.02,73.9,73.9,127400.0,61.933,61.9833,61.8828,61.8828,127400.0
2012-11-30 11:45:00,73.88,73.96,73.88,73.95,12200.0,61.866,61.933,61.866,61.9246,12200.0
2012-11-30 11:50:00,73.95,73.98,73.86,73.97,29400.0,61.9246,61.9498,61.8493,61.9414,29400.0
2012-11-30 11:55:00,73.98,74.04,73.97,74.01,26200.0,61.9498,62.0,61.9414,61.9749,26200.0
2012-11-30 12:00:00,74.02,74.07,74.0,74.05,17800.0,61.9833,62.0251,61.9665,62.0084,17800.0
2012-11-30 12:05:00,74.06,74.09,74.04,74.08,21700.0,62.0167,62.0419,62.0,62.0335,21700.0
2012-11-30 12:10:00,74.07,74.11,74.04,74.09,15700.0,62.0251,62.0586,62.0,62.0419,15700.0
2012-11-30 12:15:00,74.1,74.16,74.08,74.15,30500.0,62.0502,62.1005,62.0335,62.0921,30500.0
2012-11-30 12:20:00,74.14,74.17,74.09,74.16,42300.0,62.0837,62.1089,62.0419,62.1005,42300.0
2012-11-30 12:25:00,74.17,74.2,74.17,74.18,13700.0,62.1089,62.134,62.1089,62.1172,13700.0
2012-11-30 12:30:00,74.18,74.25,74.18,74.19,13600.0,62.1172,62.1759,62.1172,62.1256,13600.0
2012-11-30 12:35:00,74.2,74.22,74.19,74.2,10500.0,62.134,62.1507,62.1256,62.134,10500.0
2012-11-30 12:40:00,74.2,74.2,74.17,74.17,11000.0,62.134,62.134,62.1089,62.1089,11000.0
2012-11-30 12:45:00,74.17,74.23,74.12,74.2,22000.0,62.1089,62.1591,62.067,62.134,22000.0
2012-11-30 12:50:00,74.2,74.2,74.05,74.13,36800.0,62.134,62.134,62.0084,62.0754,36800.0
2012-11-30 12:55:00,74.15,74.17,74.09,74.15,14300.0,62.0921,62.1089,62.0419,62.0921,14300.0
2012-11-30 13:00:00,74.15,74.23,74.13,74.18,18400.0,62.0921,62.1591,62.0754,62.1172,18400.0
2012-11-30 13:05:00,74.17,74.19,74.15,74.16,9800.0,62.1089,62.1256,62.0921,62.1005,9800.0
2012-11-30 13:10:00,74.17,74.19,74.14,74.17,10100.0,62.1089,62.1256,62.0837,62.1089,10100.0
2012-11-30 13:15:00,74.17,74.17,74.1,74.1,21100.0,62.1089,62.1089,62.0502,62.0502,21100.0
2012-11-30 13:20:00,74.12,74.29,74.12,74.29,32900.0,62.067,62.2093,62.067,62.2093,32900.0
2012-11-30 13:25:00,74.28,74.29,74.18,74.19,129700.0,62.201,62.2093,62.1172,62.1256,129700.0
2012-11-30 13:30:00,74.18,74.2,74.1,74.1,41400.0,62.1172,62.134,62.0502,62.0502,41400.0
2012-11-30 13:35:00,74.11,74.14,74.08,74.1,13200.0,62.0586,62.0837,62.0335,62.0502,13200.0
2012-11-30 13:40:00,74.1,74.1,74.03,74.09,12900.0,62.0502,62.0502,61.9916,62.0419,12900.0
2012-11-30 13:45:00,74.09,74.16,74.09,74.15,11800.0,62.0419,62.1005,62.0419,62.0921,11800.0
2012-11-30 13:50:00,74.14,74.16,74.1,74.11,9800.0,62.0837,62.1005,62.0502,62.0586,9800.0
2012-11-30 13:55:00,74.11,74.16,74.06,74.1,16900.0,62.0586,62.1005,62.0167,62.0502,16900.0
2012-11-30 14:00:00,74.09,74.1,74.04,74.07,16100.0,62.0419,62.0502,62.0,62.0251,16100.0
2012-11-30 14:05:00,74.09,74.14,74.07,74.11,20500.0,62.0419,62.0837,62.0251,62.0586,20500.0
2012-11-30 14:10:00,74.11,74.14,74.05,74.07,23200.0,62.0586,62.0837,62.0084,62.0251,23200.0
2012-11-30 14:15:00,74.07,74.07,74.03,74.03,18000.0,62.0251,62.0251,61.9916,61.9916,18000.0
2012-11-30 14:20:00,74.03,74.13,74.03,74.11,20500.0,61.9916,62.0754,61.9916,62.0586,20500.0
2012-11-30 14:25:00,74.12,74.18,74.12,74.15,23300.0,62.067,62.1172,62.067,62.0921,23300.0
2012-11-30 14:30:00,74.15,74.17,74.05,74.05,49600.0,62.0921,62.1089,62.0084,62.0084,49600.0
2012-11-30 14:35:00,74.04,74.05,73.99,74.02,36600.0,62.0,62.0084,61.9581,61.9833,36600.0
2012-11-30 14:40:00,74.03,74.05,74.01,74.03,20300.0,61.9916,62.0084,61.9749,61.9916,20300.0
2012-11-30 14:45:00,74.03,74.05,74.0,74.0,26500.0,61.9916,62.0084,61.9665,61.9665,26500.0
2012-11-30 14:50:00,74.0,74.01,73.98,73.99,17000.0,61.9665,61.9749,61.9498,61.9581,17000.0
2012-11-30 14:55:00,73.99,74.01,73.98,74.0,23600.0,61.9581,61.9749,61.9498,61.9665,23600.0
2012-11-30 15:00:00,74.0,74.03,73.96,74.03,20300.0,61.9665,61.9916,61.933,61.9916,20300.0
2012-11-30 15:05:00,74.03,74.08,74.0,74.06,27100.0,61.9916,62.0335,61.9665,62.0167,27100.0
2012-11-30 15:10:00,74.06,74.16,74.05,74.14,27200.0,62.0167,62.1005,62.0084,62.0837,27200.0
2012-11-30 15:15:00,74.14,74.22,74.13,74.18,39700.0,62.0837,62.1507,62.0754,62.1172,39700.0
2012-11-30 15:20:00,74.18,74.26,74.17,74.23,52300.0,62.1172,62.1842,62.1089,62.1591,52300.0
2012-11-30 15:25:00,74.22,74.24,74.14,74.17,33300.0,62.1507,62.1675,62.0837,62.1089,33300.0
2012-11-30 15:30:00,74.16,74.18,74.12,74.15,44100.0,62.1005,62.1172,62.067,62.0921,44100.0
2012-11-30 15:35:00,74.15,74.28,74.13,74.26,48800.0,62.0921,62.201,62.0754,62.1842,48800.0
2012-11-30 15:40:00,74.27,74.28,74.19,74.21,118800.0,62.1926,62.201,62.1256,62.1424,118800.0
2012-11-30 15:45:00,74.21,74.25,74.16,74.17,184200.0,62.1424,62.1759,62.1005,62.1089,184200.0
2012-11-30 15:50:00,74.17,74.29,74.17,74.27,155000.0,62.1089,62.2093,62.1089,62.1926,155000.0
2012-11-30 15:55:00,74.26,74.4,74.26,74.26,286700.0,62.1842,62.3015,62.1842,62.1842,286700.0
2012-12-03 09:30:00,74.41,74.49,74.28,74.32,102900.0,62.3098,62.3768,62.201,62.2345,102900.0
2012-12-03 09:35:00,74.31,74.39,74.17,74.21,43200.0,62.2261,62.2931,62.1089,62.1424,43200.0
2012-12-03 09:40:00,74.23,74.25,73.93,73.93,78100.0,62.1591,62.1759,61.9079,61.9079,78100.0
2012-12-03 09:45:00,73.93,74.01,73.9,73.95,44800.0,61.9079,61.9749,61.8828,61.9246,44800.0
2012-12-03 09:50:00,73.93,73.93,73.69,73.85,95300.0,61.9079,61.9079,61.7069,61.8409,95300.0
2012-12-03 09:55:00,73.85,73.86,73.66,73.72,76100.0,61.8409,61.8493,61.6818,61.732,76100.0
2012-12-03 10:00:00,73.66,73.89,73.57,73.85,98900.0,61.6818,61.8744,61.6064,61.8409,98900.0
2012-12-03 10:05:00,73.83,74.08,73.82,73.94,50400.0,61.8242,62.0335,61.8158,61.9163,50400.0
2012-12-03 10:10:00,73.95,74.05,73.95,74.01,37500.0,61.9246,62.0084,61.9246,61.9749,37500.0
2012-12-03 10:15:00,74.01,74.07,73.94,74.04,37600.0,61.9749,62.0251,61.9163,62.0,37600.0
2012-12-03 10:20:00,74.05,74.21,74.05,74.21,29800.0,62.0084,62.1424,62.0084,62.1424,29800.0
2012-12-03 10:25:00,74.2,74.21,74.01,74.01,25600.0,62.134,62.1424,61.9749,61.9749,25600.0
2012-12-03 10:30:00,74.03,74.09,74.0,74.06,28300.0,61.9916,62.0419,61.9665,62.0167,28300.0
2012-12-03 10:35:00,74.05,74.15,74.02,74.09,32300.0,62.0084,62.0921,61.9833,62.0419,32300.0
2012-12-03 10:40:00,74.09,74.14,74.06,74.11,23800.0,62.0419,62.0837,62.0167,62.0586,23800.0
2012-12-03 10:45:00,74.1,74.1,74.0,74.1,20000.0,62.0502,62.0502,61.9665,62.0502,20000.0
2012-12-03 10:50:00,74.1,74.11,73.91,73.95,27400.0,62.0502,62.0586,61.8911,61.9246,27400.0
2012-12-03 10:55:00,73.94,74.04,73.93,73.99,25600.0,61.9163,62.0,61.9079,61.9581,25600.0
2012-12-03 11:00:00,74.0,74.03,73.94,73.97,24600.0,61.9665,61.9916,61.9163,61.9414,24600.0
2012-12-03 11:05:00,73.98,74.02,73.94,73.94,23500.0,61.9498,61.9833,61.9163,61.9163,23500.0
2012-12-03 11:10:00,73.94,74.03,73.94,73.98,21000.0,61.9163,61.9916,61.9163,61.9498,21000.0
2012-12-03 11:15:00,73.98,74.1,73.98,74.09,26100.0,61.9498,62.0502,61.9498,62.0419,26100.0
2012-12-03 11:20:00,74.09,74.13,73.96,73.96,63000.0,62.0419,62.0754,61.933,61.933,63000.0
2012-12-03 11:25:00,73.96,73.99,73.91,73.97,43300.0,61.933,61.9581,61.8911,61.9414,43300.0
2012-12-03 11:30:00,73.98,74.02,73.88,74.02,24700.0,61.9498,61.9833,61.866,61.9833,24700.0
2012-12-03 11:35:00,74.01,74.02,73.92,73.97,26700.0,61.9749,61.9833,61.8995,61.9414,26700.0
2012-12-03 11:40:00,73.97,74.02,73.96,73.99,15500.0,61.9414,61.9833,61.933,61.9581,15500.0
2012-12-03 11:45:00,73.99,74.0,73.93,74.0,21200.0,61.9581,61.9665,61.9079,61.9665,21200.0
2012-12-03 11:50:00,73.99,74.09,73.99,74.02,39800.0,61.9581,62.0419,61.9581,61.9833,39800.0
2012-12-03 11:55:00,74.02,74.05,73.95,73.97,73400.0,61.9833,62.0084,61.9246,61.9414,73400.0
2012-12-03 12:00:00,73.97,73.97,73.85,73.88,31900.0,61.9414,61.9414,61.8409,61.866,31900.0
2012-12-03 12:05:00,73.9,73.94,73.9,73.93,23100.0,61.8828,61.9163,61.8828,61.9079,23100.0
2012-12-03 12:10:00,73.94,73.94,73.85,73.93,20700.0,61.9163,61.9163,61.8409,61.9079,20700.0
2012-12-03 12:15:00,73.92,73.94,73.87,73.91,18700.0,61.8995,61.9163,61.8576,61.8911,18700.0
2012-12-03 12:20:00,73.93,73.99,73.9,73.98,31300.0,61.9079,61.9581,61.8828,61.9498,31300.0
2012-12-03 12:25:00,73.98,74.03,73.98,74.02,28600.0,61.9498,61.9916,61.9498,61.9833,28600.0
2012-12-03 12:30:00,74.01,74.07,74.01,74.06,16300.0,61.9749,62.0251,61.9749,62.0167,16300.0
2012-12-03 12:35:00,74.06,74.07,74.03,74.04,11200.0,62.0167,62.0251,61.9916,62.0,11200.0
2012-12-03 12:40:00,74.03,74.05,74.0,74.03,15800.0,61.9916,62.0084,61.9665,61.9916,15800.0
2012-12-03 12:45:00,74.01,74.07,74.0,74.04,22300.0,61.9749,62.0251,61.9665,62.0,22300.0
2012-12-03 12:50:00,74.03,74.06,74.01,74.02,17300.0,61.9916,62.0167,61.9749,61.9833,17300.0
2012-12-03 12:55:00,74.02,74.02,73.99,74.0,14100.0,61.9833,61.9833,61.9581,61.9665,14100.0
2012-12-03 13:00:00,73.99,74.04,73.99,74.0,53900.0,61.9581,62.0,61.9581,61.9665,53900.0
2012-12-03 13:05:00,74.01,74.04,74.0,74.0,21900.0,61.9749,62.0,61.9665,61.9665,21900.0
2012-12-03 13:10:00,74.01,74.04,74.0,74.03,28300.0,61.9749,62.0,61.9665,61.9916,28300.0
2012-12-03 13:15:00,74.03,74.06,74.0,74.06,43200.0,61.9916,62.0167,61.9665,62.0167,43200.0
2012-12-03 13:20:00,74.08,74.09,74.05,74.05,22200.0,62.0335,62.0419,62.0084,62.0084,22200.0
2012-12-03 13:25:00,74.05,74.08,74.04,74.07,18900.0,62.0084,62.0335,62.0,62.0251,18900.0
2012-12-03 13:30:00,74.07,74.08,74.0,74.0,37600.0,62.0251,62.0335,61.9665,61.9665,37600.0
2012-12-03 13:35:00,74.0,74.07,73.99,74.02,69600.0,61.9665,62.0251,61.9581,61.9833,69600.0
2012-12-03 13:40:00,74.02,74.05,73.99,74.04,25800.0,61.9833,62.0084,61.9581,62.0,25800.0
2012-12-03 13:45:00,74.03,74.04,73.96,73.96,27800.0,61.9916,62.0,61.933,61.933,27800.0
2012-12-03 13:50:00,73.97,74.0,73.92,73.94,25300.0,61.9414,61.9665,61.8995,61.9163,25300.0
2012-12-03 13:55:00,73.94,73.99,73.94,73.97,27100.0,61.9163,61.9581,61.9163,61.9414,27100.0
2012-12-03 14:00:00,73.97,74.03,73.97,74.03,36400.0,61.9414,61.9916,61.9414,61.9916,36400.0
2012-12-03 14:05:00,74.02,74.08,74.0,74.08,18500.0,61.9833,62.0335,61.9665,62.0335,18500.0
2012-12-03 14:10:00,74.08,74.08,74.0,74.05,29600.0,62.0335,62.0335,61.9665,62.0084,29600.0
2012-12-03 14:15:00,74.05,74.1,74.04,74.05,26500.0,62.0084,62.0502,62.0,62.0084,26500.0
2012-12-03 14:20:00,74.07,74.08,74.0,74.03,77300.0,62.0251,62.0335,61.9665,61.9916,77300.0
2012-12-03 14:25:00,74.04,74.08,74.0,74.03,23700.0,62.0,62.0335,61.9665,61.9916,23700.0
2012-12-03 14:30:00,74.02,74.06,73.99,74.06,27200.0,61.9833,62.0167,61.9581,62.0167,27200.0
2012-12-03 14:35:00,74.05,74.05,73.98,74.0,61400.0,62.0084,62.0084,61.9498,61.9665,61400.0
2012-12-03 14:40:00,74.0,74.06,73.99,74.0,23000.0,61.9665,62.0167,61.9581,61.9665,23000.0
2012-12-03 14:45:00,74.0,74.05,73.99,74.0,42600.0,61.9665,62.0084,61.9581,61.9665,42600.0
2012-12-03 14:50:00,74.0,74.09,74.0,74.07,34800.0,61.9665,62.0419,61.9665,62.0251,34800.0
2012-12-03 14:55:00,74.06,74.1,74.04,74.09,32300.0,62.0167,62.0502,62.0,62.0419,32300.0
2012-12-03 15:00:00,74.09,74.25,74.09,74.11,68000.0,62.0419,62.1759,62.0419,62.0586,68000.0
2012-12-03 15:05:00,74.12,74.18,74.06,74.1,39100.0,62.067,62.1172,62.0167,62.0502,39100.0
2012-12-03 15:10:00,74.1,74.16,74.08,74.12,73700.0,62.0502,62.1005,62.0335,62.067,73700.0
2012-12-03 15:15:00,74.11,74.13,74.02,74.06,85800.0,62.0586,62.0754,61.9833,62.0167,85800.0
2012-12-03 15:20:00,74.06,74.11,74.05,74.1,38400.0,62.0167,62.0586,62.0084,62.0502,38400.0
2012-12-03 15:25:00,74.1,74.12,74.05,74.1,42900.0,62.0502,62.067,62.0084,62.0502,42900.0
2012-12-03 15:30:00,74.11,74.15,74.09,74.11,60700.0,62.0586,62.0921,62.0419,62.0586,60700.0
2012-12-03 15:35:00,74.12,74.15,74.1,74.14,47100.0,62.067,62.0921,62.0502,62.0837,47100.0
2012-12-03 15:40:00,74.14,74.24,74.13,74.23,77900.0,62.0837,62.1675,62.0754,62.1591,77900.0
2012-12-03 15:45:00,74.24,74.3,74.14,74.15,123900.0,62.1675,62.2177,62.0837,62.0921,123900.0
2012-12-03 15:50:00,74.15,74.22,74.15,74.19,67300.0,62.0921,62.1507,62.0921,62.1256,67300.0
2012-12-03 15:55:00,74.19,74.22,74.01,74.02,232000.0,62.1256,62.1507,61.9749,61.9833,232000.0
2012-12-04 09:30:00,73.89,74.28,73.73,74.28,93500.0,61.8744,62.201,61.7404,62.201,93500.0
2012-12-04 09:35:00,74.17,74.48,74.17,74.47,99300.0,62.1089,62.3685,62.1089,62.3601,99300.0
2012-12-04 09:40:00,74.46,74.65,74.42,74.59,59700.0,62.3517,62.5108,62.3182,62.4606,59700.0
2012-12-04 09:45:00,74.6,74.7,74.53,74.58,124300.0,62.4689,62.5527,62.4103,62.4522,124300.0
2012-12-04 09:50:00,74.58,74.71,74.57,74.66,67900.0,62.4522,62.5611,62.4438,62.5192,67900.0
2012-12-04 09:55:00,74.67,74.7,74.64,74.65,58600.0,62.5276,62.5527,62.5024,62.5108,58600.0
2012-12-04 10:00:00,74.63,74.66,74.23,74.27,66200.0,62.4941,62.5192,62.1591,62.1926,66200.0
2012-12-04 10:05:00,74.29,74.68,74.25,74.62,28700.0,62.2093,62.5359,62.1759,62.4857,28700.0
2012-12-04 10:10:00,74.65,74.69,74.55,74.6,25100.0,62.5108,62.5443,62.4271,62.4689,25100.0
2012-12-04 10:15:00,74.62,74.62,74.46,74.47,27700.0,62.4857,62.4857,62.3517,62.3601,27700.0
2012-12-04 10:20:00,74.47,74.49,74.25,74.25,45300.0,62.3601,62.3768,62.1759,62.1759,45300.0
2012-12-04 10:25:00,74.26,74.31,74.13,74.16,33600.0,62.1842,62.2261,62.0754,62.1005,33600.0
2012-12-04 10:30:00,74.17,74.21,74.14,74.18,26400.0,62.1089,62.1424,62.0837,62.1172,26400.0
2012-12-04 10:35:00,74.19,74.24,74.11,74.21,22500.0,62.1256,62.1675,62.0586,62.1424,22500.0
2012-12-04 10:40:00,74.21,74.25,74.16,74.2,14400.0,62.1424,62.1759,62.1005,62.134,14400.0
2012-12-04 10:45:00,74.21,74.32,74.17,74.25,37800.0,62.1424,62.2345,62.1089,62.1759,37800.0
2012-12-04 10:50:00,74.25,74.31,74.23,74.27,25300.0,62.1759,62.2261,62.1591,62.1926,25300.0
2012-12-04 10:55:00,74.27,74.29,74.2,74.29,17600.0,62.1926,62.2093,62.134,62.2093,17600.0
2012-12-04 11:00:00,74.27,74.28,74.19,74.23,20400.0,62.1926,62.201,62.1256,62.1591,20400.0
2012-12-04 11:05:00,74.21,74.21,74.03,74.08,24400.0,62.1424,62.1424,61.9916,62.0335,24400.0
2012-12-04 11:10:00,74.11,74.11,74.01,74.06,19300.0,62.0586,62.0586,61.9749,62.0167,19300.0
2012-12-04 11:15:00,74.06,74.18,74.06,74.12,15100.0,62.0167,62.1172,62.0167,62.067,15100.0
2012-12-04 11:20:00,74.12,74.22,74.12,74.14,12400.0,62.067,62.1507,62.067,62.0837,12400.0
2012-12-04 11:25:00,74.15,74.18,74.09,74.09,19000.0,62.0921,62.1172,62.0419,62.0419,19000.0
2012-12-04 11:30:00,74.11,74.18,74.07,74.16,10500.0,62.0586,62.1172,62.0251,62.1005,10500.0
2012-12-04 11:35:00,74.16,74.2,74.09,74.17,101900.0,62.1005,62.134,62.0419,62.1089,101900.0
2012-12-04 11:40:00,74.17,74.32,74.13,74.32,44600.0,62.1089,62.2345,62.0754,62.2345,44600.0
2012-12-04 11:45:00,74.31,74.34,74.25,74.27,20900.0,62.2261,62.2512,62.1759,62.1926,20900.0
2012-12-04 11:50:00,74.26,74.32,74.23,74.24,19200.0,62.1842,62.2345,62.1591,62.1675,19200.0
2012-12-04 11:55:00,74.24,74.3,74.22,74.26,11700.0,62.1675,62.2177,62.1507,62.1842,11700.0
2012-12-04 12:00:00,74.28,74.28,74.09,74.09,23200.0,62.201,62.201,62.0419,62.0419,23200.0
2012-12-04 12:05:00,74.09,74.1,73.99,73.99,37400.0,62.0419,62.0502,61.9581,61.9581,37400.0
2012-12-04 12:10:00,73.99,74.06,73.98,74.06,19300.0,61.9581,62.0167,61.9498,62.0167,19300.0
2012-12-04 12:15:00,74.03,74.06,74.0,74.0,13000.0,61.9916,62.0167,61.9665,61.9665,13000.0
2012-12-04 12:20:00,74.0,74.02,73.97,74.0,30800.0,61.9665,61.9833,61.9414,61.9665,30800.0
2012-12-04 12:25:00,73.99,74.17,73.98,74.1,25600.0,61.9581,62.1089,61.9498,62.0502,25600.0
2012-12-04 12:30:00,74.1,74.16,74.07,74.08,11200.0,62.0502,62.1005,62.0251,62.0335,11200.0
2012-12-04 12:35:00,74.08,74.13,74.05,74.06,8500.0,62.0335,62.0754,62.0084,62.0167,8500.0
2012-12-04 12:40:00,74.05,74.06,74.01,74.02,5700.0,62.0084,62.0167,61.9749,61.9833,5700.0
2012-12-04 12:45:00,74.01,74.07,74.01,74.02,12000.0,61.9749,62.0251,61.9749,61.9833,12000.0
2012-12-04 12:50:00,74.03,74.03,73.99,74.02,13200.0,61.9916,61.9916,61.9581,61.9833,13200.0
2012-12-04 12:55:00,74.02,74.07,74.0,74.03,9500.0,61.9833,62.0251,61.9665,61.9916,9500.0
2012-12-04 13:00:00,74.03,74.06,73.98,73.99,22000.0,61.9916,62.0167,61.9498,61.9581,22000.0
2012-12-04 13:05:00,74.01,74.03,73.98,74.0,19800.0,61.9749,61.9916,61.9498,61.9665,19800.0
2012-12-04 13:10:00,74.0,74.04,73.99,73.99,14400.0,61.9665,62.0,61.9581,61.9581,14400.0
2012-12-04 13:15:00,74.0,74.03,73.99,74.0,11600.0,61.9665,61.9916,61.9581,61.9665,11600.0
2012-12-04 13:20:00,74.0,74.05,73.99,74.03,22300.0,61.9665,62.0084,61.9581,61.9916,22300.0
2012-12-04 13:25:00,74.02,74.11,74.02,74.11,14800.0,61.9833,62.0586,61.9833,62.0586,14800.0
2012-12-04 13:30:00,74.09,74.09,73.99,74.0,17400.0,62.0419,62.0419,61.9581,61.9665,17400.0
2012-12-04 13:35:00,73.99,74.03,73.99,74.0,16000.0,61.9581,61.9916,61.9581,61.9665,16000.0
2012-12-04 13:40:00,74.0,74.08,74.0,74.0,36500.0,61.9665,62.0335,61.9665,61.9665,36500.0
2012-12-04 13:45:00,73.99,74.05,73.99,74.04,21900.0,61.9581,62.0084,61.9581,62.0,21900.0
2012-12-04 13:50:00,74.03,74.15,73.99,74.14,28800.0,61.9916,62.0921,61.9581,62.0837,28800.0
2012-12-04 13:55:00,74.13,74.24,74.13,74.19,37900.0,62.0754,62.1675,62.0754,62.1256,37900.0
2012-12-04 14:00:00,74.2,74.23,74.14,74.2,24500.0,62.134,62.1591,62.0837,62.134,24500.0
2012-12-04 14:05:00,74.2,74.2,74.12,74.12,23700.0,62.134,62.134,62.067,62.067,23700.0
2012-12-04 14:10:00,74.13,74.16,74.07,74.08,23000.0,62.0754,62.1005,62.0251,62.0335,23000.0
2012-12-04 14:15:00,74.07,74.11,74.02,74.11,21900.0,62.0251,62.0586,61.9833,62.0586,21900.0
2012-12-04 14:20:00,74.11,74.18,74.09,74.12,28400.0,62.0586,62.1172,62.0419,62.067,28400.0
2012-12-04 14:25:00,74.14,74.15,74.03,74.09,45700.0,62.0837,62.0921,61.9916,62.0419,45700.0
2012-12-04 14:30:00,74.11,74.13,74.07,74.13,31500.0,62.0586,62.0754,62.0251,62.0754,31500.0
2012-12-04 14:35:00,74.13,74.18,74.12,74.15,26500.0,62.0754,62.1172,62.067,62.0921,26500.0
2012-12-04 14:40:00,74.15,74.31,74.14,74.27,49500.0,62.0921,62.2261,62.0837,62.1926,49500.0
2012-12-04 14:45:00,74.28,74.34,74.27,74.28,27300.0,62.201,62.2512,62.1926,62.201,27300.0
2012-12-04 14:50:00,74.28,74.46,74.28,74.36,59500.0,62.201,62.3517,62.201,62.268,59500.0
2012-12-04 14:55:00,74.37,74.38,74.29,74.35,22500.0,62.2763,62.2847,62.2093,62.2596,22500.0
2012-12-04 15:00:00,74.35,74.39,74.31,74.31,38500.0,62.2596,62.2931,62.2261,62.2261,38500.0
2012-12-04 15:05:00,74.32,74.48,74.23,74.27,198400.0,62.2345,62.3685,62.1591,62.1926,198400.0
2012-12-04 15:10:00,74.27,74.39,73.99,74.15,279000.0,62.1926,62.2931,61.9581,62.0921,279000.0
2012-12-04 15:15:00,74.16,74.25,74.04,74.09,121200.0,62.1005,62.1759,62.0,62.0419,121200.0
2012-12-04 15:20:00,74.09,74.15,73.96,74.12,142300.0,62.0419,62.0921,61.933,62.067,142300.0
2012-12-04 15:25:00,74.13,74.23,74.09,74.12,45400.0,62.0754,62.1591,62.0419,62.067,45400.0
2012-12-04 15:30:00,74.11,74.15,74.05,74.08,36900.0,62.0586,62.0921,62.0084,62.0335,36900.0
2012-12-04 15:35:00,74.08,74.1,74.01,74.1,90400.0,62.0335,62.0502,61.9749,62.0502,90400.0
2012-12-04 15:40:00,74.1,74.12,74.05,74.11,50300.0,62.0502,62.067,62.0084,62.0586,50300.0
2012-12-04 15:45:00,74.12,74.16,74.01,74.06,69700.0,62.067,62.1005,61.9749,62.0167,69700.0
2012-12-04 15:50:00,74.06,74.1,74.02,74.07,72800.0,62.0167,62.0502,61.9833,62.0251,72800.0
2012-12-04 15:55:00,74.07,74.18,74.04,74.05,175700.0,62.0251,62.1172,62.0,62.0084,175700.0
2012-12-05 09:30:00,73.94,74.25,73.66,74.22,104900.0,61.9163,62.1759,61.6818,62.1507,104900.0
2012-12-05 09:35:00,74.22,74.31,74.11,74.3,34600.0,62.1507,62.2261,62.0586,62.2177,34600.0
2012-12-05 09:40:00,74.26,74.45,74.21,74.3,31300.0,62.1842,62.3433,62.1424,62.2177,31300.0
2012-12-05 09:45:00,74.29,74.29,74.03,74.12,71200.0,62.2093,62.2093,61.9916,62.067,71200.0
2012-12-05 09:50:00,74.11,74.11,73.92,73.96,38000.0,62.0586,62.0586,61.8995,61.933,38000.0
2012-12-05 09:55:00,73.98,73.99,73.81,73.81,22500.0,61.9498,61.9581,61.8074,61.8074,22500.0
2012-12-05 10:00:00,73.84,74.19,73.82,73.84,57400.0,61.8325,62.1256,61.8158,61.8325,57400.0
2012-12-05 10:05:00,73.81,74.09,73.8,73.95,44900.0,61.8074,62.0419,61.799,61.9246,44900.0
2012-12-05 10:10:00,73.95,73.98,73.83,73.91,24900.0,61.9246,61.9498,61.8242,61.8911,24900.0
2012-12-05 10:15:00,73.91,74.01,73.89,73.92,21300.0,61.8911,61.9749,61.8744,61.8995,21300.0
2012-12-05 10:20:00,73.92,74.05,73.82,73.82,41500.0,61.8995,62.0084,61.8158,61.8158,41500.0
2012-12-05 10:25:00,73.82,73.85,73.76,73.76,22100.0,61.8158,61.8409,61.7655,61.7655,22100.0
2012-12-05 10:30:00,73.76,73.77,73.68,73.74,37900.0,61.7655,61.7739,61.6985,61.7488,37900.0
2012-12-05 10:35:00,73.74,73.87,73.73,73.77,28300.0,61.7488,61.8576,61.7404,61.7739,28300.0
2012-12-05 10:40:00,73.77,73.78,73.51,73.51,61600.0,61.7739,61.7823,61.5562,61.5562,61600.0
2012-12-05 10:45:00,73.51,73.55,73.43,73.55,49600.0,61.5562,61.5897,61.4892,61.5897,49600.0
2012-12-05 10:50:00,73.52,73.52,73.28,73.29,55000.0,61.5646,61.5646,61.3636,61.372,55000.0
2012-12-05 10:55:00,73.28,73.3,73.21,73.27,76800.0,61.3636,61.3803,61.305,61.3552,76800.0
2012-12-05 11:00:00,73.26,73.32,73.23,73.31,30600.0,61.3468,61.3971,61.3217,61.3887,30600.0
2012-12-05 11:05:00,73.29,73.36,73.26,73.33,41900.0,61.372,61.4306,61.3468,61.4055,41900.0
2012-12-05 11:10:00,73.33,73.41,73.25,73.33,54700.0,61.4055,61.4724,61.3385,61.4055,54700.0
2012-12-05 11:15:00,73.32,73.34,73.22,73.22,49500.0,61.3971,61.4138,61.3133,61.3133,49500.0
2012-12-05 11:20:00,73.21,73.32,73.18,73.3,33000.0,61.305,61.3971,61.2799,61.3803,33000.0
2012-12-05 11:25:00,73.3,73.51,73.3,73.48,49500.0,61.3803,61.5562,61.3803,61.5311,49500.0
2012-12-05 11:30:00,73.48,73.74,73.48,73.72,19600.0,61.5311,61.7488,61.5311,61.732,19600.0
2012-12-05 11:35:00,73.73,73.73,73.67,73.68,19100.0,61.7404,61.7404,61.6902,61.6985,19100.0
2012-12-05 11:40:00,73.69,73.84,73.68,73.83,34200.0,61.7069,61.8325,61.6985,61.8242,34200.0
2012-12-05 11:45:00,73.82,73.85,73.73,73.73,50500.0,61.8158,61.8409,61.7404,61.7404,50500.0
2012-12-05 11:50:00,73.73,73.79,73.71,73.79,35200.0,61.7404,61.7907,61.7237,61.7907,35200.0
2012-12-05 11:55:00,73.77,73.98,73.77,73.98,38300.0,61.7739,61.9498,61.7739,61.9498,38300.0
2012-12-05 12:00:00,73.97,74.13,73.97,74.02,41700.0,61.9414,62.0754,61.9414,61.9833,41700.0
2012-12-05 12:05:00,74.02,74.2,74.02,74.15,23000.0,61.9833,62.134,61.9833,62.0921,23000.0
2012-12-05 12:10:00,74.16,74.18,74.06,74.11,15800.0,62.1005,62.1172,62.0167,62.0586,15800.0
2012-12-05 12:15:00,74.11,74.11,73.98,74.02,17400.0,62.0586,62.0586,61.9498,61.9833,17400.0
2012-12-05 12:20:00,74.01,74.07,74.01,74.04,11700.0,61.9749,62.0251,61.9749,62.0,11700.0
2012-12-05 12:25:00,74.04,74.04,73.93,73.96,24900.0,62.0,62.0,61.9079,61.933,24900.0
2012-12-05 12:30:00,73.96,74.08,73.96,74.01,21200.0,61.933,62.0335,61.933,61.9749,21200.0
2012-12-05 12:35:00,74.01,74.12,74.0,74.05,21500.0,61.9749,62.067,61.9665,62.0084,21500.0
2012-12-05 12:40:00,74.06,74.13,74.03,74.11,35900.0,62.0167,62.0754,61.9916,62.0586,35900.0
2012-12-05 12:45:00,74.1,74.26,74.09,74.22,65400.0,62.0502,62.1842,62.0419,62.1507,65400.0
2012-12-05 12:50:00,74.23,74.31,74.23,74.29,25100.0,62.1591,62.2261,62.1591,62.2093,25100.0
2012-12-05 12:55:00,74.3,74.34,74.29,74.33,25900.0,62.2177,62.2512,62.2093,62.2428,25900.0
2012-12-05 13:00:00,74.33,74.34,74.25,74.29,26800.0,62.2428,62.2512,62.1759,62.2093,26800.0
2012-12-05 13:05:00,74.29,74.38,74.27,74.38,24300.0,62.2093,62.2847,62.1926,62.2847,24300.0
2012-12-05 13:10:00,74.37,74.38,74.28,74.29,21900.0,62.2763,62.2847,62.201,62.2093,21900.0
2012-12-05 13:15:00,74.29,74.29,74.15,74.19,41400.0,62.2093,62.2093,62.0921,62.1256,41400.0
2012-12-05 13:20:00,74.18,74.2,74.12,74.16,45400.0,62.1172,62.134,62.067,62.1005,45400.0
2012-12-05 13:25:00,74.15,74.19,74.14,74.15,26600.0,62.0921,62.1256,62.0837,62.0921,26600.0
2012-12-05 13:30:00,74.17,74.17,74.09,74.11,41400.0,62.1089,62.1089,62.0419,62.0586,41400.0
2012-12-05 13:35:00,74.13,74.16,74.1,74.1,34400.0,62.0754,62.1005,62.0502,62.0502,34400.0
2012-12-05 13:40:00,74.11,74.14,74.05,74.11,35400.0,62.0586,62.0837,62.0084,62.0586,35400.0
2012-12-05 13:45:00,74.12,74.16,74.1,74.15,17300.0,62.067,62.1005,62.0502,62.0921,17300.0
2012-12-05 13:50:00,74.16,74.17,74.12,74.14,23400.0,62.1005,62.1089,62.067,62.0837,23400.0
2012-12-05 13:55:00,74.15,74.16,74.13,74.15,15100.0,62.0921,62.1005,62.0754,62.0921,15100.0
2012-12-05 14:00:00,74.15,74.17,74.13,74.15,45400.0,62.0921,62.1089,62.0754,62.0921,45400.0
2012-12-05 14:05:00,74.15,74.17,74.14,74.15,33800.0,62.0921,62.1089,62.0837,62.0921,33800.0
2012-12-05 14:10:00,74.16,74.17,74.14,74.16,18300.0,62.1005,62.1089,62.0837,62.1005,18300.0
2012-12-05 14:15:00,74.17,74.28,74.16,74.26,46100.0,62.1089,62.201,62.1005,62.1842,46100.0
2012-12-05 14:20:00,74.26,74.26,74.18,74.18,18300.0,62.1842,62.1842,62.1172,62.1172,18300.0
2012-12-05 14:25:00,74.19,74.2,74.1,74.12,26200.0,62.1256,62.134,62.0502,62.067,26200.0
2012-12-05 14:30:00,74.12,74.16,74.11,74.14,61500.0,62.067,62.1005,62.0586,62.0837,61500.0
2012-12-05 14:35:00,74.14,74.17,74.1,74.14,32300.0,62.0837,62.1089,62.0502,62.0837,32300.0
2012-12-05 14:40:00,74.14,74.17,74.11,74.11,33300.0,62.0837,62.1089,62.0586,62.0586,33300.0
2012-12-05 14:45:00,74.11,74.12,74.06,74.1,19500.0,62.0586,62.067,62.0167,62.0502,19500.0
2012-12-05 14:50:00,74.1,74.16,74.1,74.15,33400.0,62.0502,62.1005,62.0502,62.0921,33400.0
2012-12-05 14:55:00,74.15,74.16,74.12,74.13,27500.0,62.0921,62.1005,62.067,62.0754,27500.0
2012-12-05 15:00:00,74.12,74.16,74.12,74.14,81400.0,62.067,62.1005,62.067,62.0837,81400.0
2012-12-05 15:05:00,74.14,74.17,74.13,74.15,30200.0,62.0837,62.1089,62.0754,62.0921,30200.0
2012-12-05 15:10:00,74.16,74.18,74.13,74.18,50800.0,62.1005,62.1172,62.0754,62.1172,50800.0
2012-12-05 15:15:00,74.2,74.2,74.15,74.18,36400.0,62.134,62.134,62.0921,62.1172,36400.0
2012-12-05 15:20:00,74.19,74.19,74.14,74.18,42900.0,62.1256,62.1256,62.0837,62.1172,42900.0
2012-12-05 15:25:00,74.18,74.22,74.17,74.2,41000.0,62.1172,62.1507,62.1089,62.134,41000.0
2012-12-05 15:30:00,74.19,74.2,74.16,74.18,44400.0,62.1256,62.134,62.1005,62.1172,44400.0
2012-12-05 15:35:00,74.18,74.18,74.06,74.08,53000.0,62.1172,62.1172,62.0167,62.0335,53000.0
2012-12-05 15:40:00,74.08,74.09,74.03,74.04,65700.0,62.0335,62.0419,61.9916,62.0,65700.0
2012-12-05 15:45:00,74.05,74.05,73.94,73.95,66100.0,62.0084,62.0084,61.9163,61.9246,66100.0
2012-12-05 15:50:00,73.95,74.0,73.95,73.97,83900.0,61.9246,61.9665,61.9246,61.9414,83900.0
2012-12-05 15:55:00,73.98,73.98,73.77,73.86,213000.0,61.9498,61.9498,61.7739,61.8493,213000.0
2012-12-06 09:30:00,73.8,73.86,73.28,73.3,203100.0,61.799,61.8493,61.3636,61.3803,203100.0
2012-12-06 09:35:00,73.49,73.69,73.3,73.66,100700.0,61.5394,61.7069,61.3803,61.6818,100700.0
2012-12-06 09:40:00,73.65,73.72,73.35,73.38,55000.0,61.6734,61.732,61.4222,61.4473,55000.0
2012-12-06 09:45:00,73.38,73.54,73.3,73.4,91800.0,61.4473,61.5813,61.3803,61.4641,91800.0
2012-12-06 09:50:00,73.43,73.49,73.34,73.35,45800.0,61.4892,61.5394,61.4138,61.4222,45800.0
2012-12-06 09:55:00,73.37,73.37,73.17,73.18,64000.0,61.439,61.439,61.2715,61.2799,64000.0
2012-12-06 10:00:00,73.18,73.2,72.93,73.04,89300.0,61.2799,61.2966,61.0705,61.1626,89300.0
2012-12-06 10:05:00,73.07,73.19,73.01,73.14,37600.0,61.1877,61.2882,61.1375,61.2464,37600.0
2012-12-06 10:10:00,73.11,73.15,73.05,73.08,50500.0,61.2212,61.2547,61.171,61.1961,50500.0
2012-12-06 10:15:00,73.08,73.22,73.03,73.08,46900.0,61.1961,61.3133,61.1542,61.1961,46900.0
2012-12-06 10:20:00,73.06,73.12,73.0,73.02,40900.0,61.1794,61.2296,61.1291,61.1459,40900.0
2012-12-06 10:25:00,73.01,73.12,73.01,73.01,27200.0,61.1375,61.2296,61.1375,61.1375,27200.0
2012-12-06 10:30:00,73.04,73.07,72.97,73.04,43800.0,61.1626,61.1877,61.104,61.1626,43800.0
2012-12-06 10:35:00,73.05,73.31,73.05,73.31,37600.0,61.171,61.3887,61.171,61.3887,37600.0
2012-12-06 10:40:00,73.3,73.45,73.27,73.44,53600.0,61.3803,61.5059,61.3552,61.4976,53600.0
2012-12-06 10:45:00,73.43,73.58,73.42,73.5,43100.0,61.4892,61.6148,61.4808,61.5478,43100.0
2012-12-06 10:50:00,73.5,73.59,73.42,73.44,50200.0,61.5478,61.6232,61.4808,61.4976,50200.0
2012-12-06 10:55:00,73.42,73.56,73.42,73.51,46800.0,61.4808,61.5981,61.4808,61.5562,46800.0
2012-12-06 11:00:00,73.51,73.52,73.43,73.44,21400.0,61.5562,61.5646,61.4892,61.4976,21400.0
2012-12-06 11:05:00,73.44,73.47,73.39,73.44,36800.0,61.4976,61.5227,61.4557,61.4976,36800.0
2012-12-06 11:10:00,73.45,73.46,73.35,73.35,18100.0,61.5059,61.5143,61.4222,61.4222,18100.0
2012-12-06 11:15:00,73.37,73.39,73.3,73.37,22200.0,61.439,61.4557,61.3803,61.439,22200.0
2012-12-06 11:20:00,73.39,73.49,73.34,73.45,35600.0,61.4557,61.5394,61.4138,61.5059,35600.0
2012-12-06 11:25:00,73.44,73.49,73.41,73.44,24200.0,61.4976,61.5394,61.4724,61.4976,24200.0
2012-12-06 11:30:00,73.43,73.49,73.4,73.45,116900.0,61.4892,61.5394,61.4641,61.5059,116900.0
2012-12-06 11:35:00,73.45,73.56,73.43,73.49,39600.0,61.5059,61.5981,61.4892,61.5394,39600.0
2012-12-06 11:40:00,73.5,73.56,73.42,73.46,27400.0,61.5478,61.5981,61.4808,61.5143,27400.0
2012-12-06 11:45:00,73.45,73.46,73.34,73.4,17900.0,61.5059,61.5143,61.4138,61.4641,17900.0
2012-12-06 11:50:00,73.4,73.45,73.29,73.31,21200.0,61.4641,61.5059,61.372,61.3887,21200.0
2012-12-06 11:55:00,73.33,73.34,73.28,73.32,23900.0,61.4055,61.4138,61.3636,61.3971,23900.0
2012-12-06 12:00:00,73.31,73.37,73.31,73.36,67500.0,61.3887,61.439,61.3887,61.4306,67500.0
2012-12-06 12:05:00,73.37,73.39,73.35,73.35,25100.0,61.439,61.4557,61.4222,61.4222,25100.0
2012-12-06 12:10:00,73.35,73.38,73.34,73.37,17800.0,61.4222,61.4473,61.4138,61.439,17800.0
2012-12-06 12:15:00,73.38,73.39,73.36,73.37,13000.0,61.4473,61.4557,61.4306,61.439,13000.0
2012-12-06 12:20:00,73.37,73.4,73.36,73.36,16700.0,61.439,61.4641,61.4306,61.4306,16700.0
2012-12-06 12:25:00,73.36,73.38,73.33,73.38,59000.0,61.4306,61.4473,61.4055,61.4473,59000.0
2012-12-06 12:30:00,73.38,73.4,73.35,73.36,21000.0,61.4473,61.4641,61.4222,61.4306,21000.0
2012-12-06 12:35:00,73.37,73.4,73.33,73.39,22500.0,61.439,61.4641,61.4055,61.4557,22500.0
2012-12-06 12:40:00,73.37,73.38,73.33,73.36,22400.0,61.439,61.4473,61.4055,61.4306,22400.0
2012-12-06 12:45:00,73.36,73.4,73.33,73.4,25100.0,61.4306,61.4641,61.4055,61.4641,25100.0
2012-12-06 12:50:00,73.39,73.4,73.34,73.36,26300.0,61.4557,61.4641,61.4138,61.4306,26300.0
2012-12-06 12:55:00,73.36,73.38,73.34,73.34,15700.0,61.4306,61.4473,61.4138,61.4138,15700.0
2012-12-06 13:00:00,73.35,73.39,73.34,73.39,20500.0,61.4222,61.4557,61.4138,61.4557,20500.0
2012-12-06 13:05:00,73.39,73.4,73.36,73.4,32500.0,61.4557,61.4641,61.4306,61.4641,32500.0
2012-12-06 13:10:00,73.4,73.44,73.4,73.4,31100.0,61.4641,61.4976,61.4641,61.4641,31100.0
2012-12-06 13:15:00,73.4,73.51,73.4,73.51,18800.0,61.4641,61.5562,61.4641,61.5562,18800.0
2012-12-06 13:20:00,73.5,73.54,73.49,73.51,11600.0,61.5478,61.5813,61.5394,61.5562,11600.0
2012-12-06 13:25:00,73.51,73.54,73.48,73.52,16900.0,61.5562,61.5813,61.5311,61.5646,16900.0
2012-12-06 13:30:00,73.51,73.54,73.47,73.47,20500.0,61.5562,61.5813,61.5227,61.5227,20500.0
2012-12-06 13:35:00,73.47,73.52,73.45,73.49,17400.0,61.5227,61.5646,61.5059,61.5394,17400.0
2012-12-06 13:40:00,73.49,73.54,73.48,73.54,9100.0,61.5394,61.5813,61.5311,61.5813,9100.0
2012-12-06 13:45:00,73.52,73.63,73.5,73.63,23100.0,61.5646,61.6567,61.5478,61.6567,23100.0
2012-12-06 13:50:00,73.63,73.76,73.61,73.74,89200.0,61.6567,61.7655,61.6399,61.7488,89200.0
2012-12-06 13:55:00,73.73,73.77,73.69,73.7,130800.0,61.7404,61.7739,61.7069,61.7153,130800.0
2012-12-06 14:00:00,73.7,73.7,73.67,73.68,38600.0,61.7153,61.7153,61.6902,61.6985,38600.0
2012-12-06 14:05:00,73.69,73.72,73.68,73.71,25400.0,61.7069,61.732,61.6985,61.7237,25400.0
2012-12-06 14:10:00,73.71,73.79,73.7,73.78,33300.0,61.7237,61.7907,61.7153,61.7823,33300.0
2012-12-06 14:15:00,73.77,73.83,73.77,73.8,53900.0,61.7739,61.8242,61.7739,61.799,53900.0
2012-12-06 14:20:00,73.81,73.83,73.69,73.69,81100.0,61.8074,61.8242,61.7069,61.7069,81100.0
2012-12-06 14:25:00,73.69,73.73,73.63,73.66,103900.0,61.7069,61.7404,61.6567,61.6818,103900.0
2012-12-06 14:30:00,73.66,73.68,73.6,73.68,78200.0,61.6818,61.6985,61.6316,61.6985,78200.0
2012-12-06 14:35:00,73.68,73.69,73.6,73.69,37600.0,61.6985,61.7069,61.6316,61.7069,37600.0
2012-12-06 14:40:00,73.68,73.7,73.66,73.68,33700.0,61.6985,61.7153,61.6818,61.6985,33700.0
2012-12-06 14:45:00,73.68,73.72,73.67,73.7,23900.0,61.6985,61.732,61.6902,61.7153,23900.0
2012-12-06 14:50:00,73.7,73.75,73.67,73.73,30000.0,61.7153,61.7572,61.6902,61.7404,30000.0
2012-12-06 14:55:00,73.73,73.76,73.71,73.76,33000.0,61.7404,61.7655,61.7237,61.7655,33000.0
2012-12-06 15:00:00,73.75,73.75,73.7,73.71,37000.0,61.7572,61.7572,61.7153,61.7237,37000.0
2012-12-06 15:05:00,73.72,73.76,73.69,73.72,36200.0,61.732,61.7655,61.7069,61.732,36200.0
2012-12-06 15:10:00,73.72,73.72,73.61,73.67,117400.0,61.732,61.732,61.6399,61.6902,117400.0
2012-12-06 15:15:00,73.66,73.68,73.61,73.62,50700.0,61.6818,61.6985,61.6399,61.6483,50700.0
2012-12-06 15:20:00,73.62,73.7,73.62,73.7,26600.0,61.6483,61.7153,61.6483,61.7153,26600.0
2012-12-06 15:25:00,73.71,73.71,73.66,73.69,41800.0,61.7237,61.7237,61.6818,61.7069,41800.0
2012-12-06 15:30:00,73.69,73.77,73.68,73.77,47700.0,61.7069,61.7739,61.6985,61.7739,47700.0
2012-12-06 15:35:00,73.77,73.88,73.77,73.84,62700.0,61.7739,61.866,61.7739,61.8325,62700.0
2012-12-06 15:40:00,73.83,73.88,73.79,73.87,59900.0,61.8242,61.866,61.7907,61.8576,59900.0
2012-12-06 15:45:00,73.87,73.9,73.85,73.87,71100.0,61.8576,61.8828,61.8409,61.8576,71100.0
2012-12-06 15:50:00,73.88,73.95,73.87,73.92,75300.0,61.866,61.9246,61.8576,61.8995,75300.0
2012-12-06 15:55:00,73.92,73.99,73.88,73.98,156600.0,61.8995,61.9581,61.866,61.9498,156600.0
2012-12-07 09:30:00,74.09,74.59,74.09,74.49,120800.0,62.0419,62.4606,62.0419,62.3768,120800.0
2012-12-07 09:35:00,74.43,74.48,74.17,74.18,42600.0,62.3266,62.3685,62.1089,62.1172,42600.0
2012-12-07 09:40:00,74.17,74.19,73.9,74.09,79600.0,62.1089,62.1256,61.8828,62.0419,79600.0
2012-12-07 09:45:00,74.09,74.18,73.9,73.93,58700.0,62.0419,62.1172,61.8828,61.9079,58700.0
2012-12-07 09:50:00,73.9,73.97,73.74,73.76,68400.0,61.8828,61.9414,61.7488,61.7655,68400.0
2012-12-07 09:55:00,73.79,73.89,73.7,73.81,37600.0,61.7907,61.8744,61.7153,61.8074,37600.0
2012-12-07 10:00:00,73.81,74.01,73.79,73.95,69700.0,61.8074,61.9749,61.7907,61.9246,69700.0
2012-12-07 10:05:00,73.95,74.02,73.94,74.0,38900.0,61.9246,61.9833,61.9163,61.9665,38900.0
2012-12-07 10:10:00,73.99,74.04,73.94,74.0,41600.0,61.9581,62.0,61.9163,61.9665,41600.0
2012-12-07 10:15:00,74.01,74.15,74.0,74.03,32500.0,61.9749,62.0921,61.9665,61.9916,32500.0
2012-12-07 10:20:00,74.02,74.11,74.02,74.08,26900.0,61.9833,62.0586,61.9833,62.0335,26900.0
2012-12-07 10:25:00,74.07,74.11,74.0,74.06,37800.0,62.0251,62.0586,61.9665,62.0167,37800.0
2012-12-07 10:30:00,74.05,74.05,73.92,73.93,67000.0,62.0084,62.0084,61.8995,61.9079,67000.0
2012-12-07 10:35:00,73.93,73.96,73.91,73.95,29800.0,61.9079,61.933,61.8911,61.9246,29800.0
2012-12-07 10:40:00,73.95,73.98,73.91,73.97,30700.0,61.9246,61.9498,61.8911,61.9414,30700.0
2012-12-07 10:45:00,73.95,73.97,73.9,73.94,20100.0,61.9246,61.9414,61.8828,61.9163,20100.0
2012-12-07 10:50:00,73.95,73.95,73.79,73.8,28400.0,61.9246,61.9246,61.7907,61.799,28400.0
2012-12-07 10:55:00,73.8,73.83,73.72,73.73,27700.0,61.799,61.8242,61.732,61.7404,27700.0
2012-12-07 11:00:00,73.72,73.81,73.62,73.73,50400.0,61.732,61.8074,61.6483,61.7404,50400.0
2012-12-07 11:05:00,73.72,73.78,73.71,73.72,29500.0,61.732,61.7823,61.7237,61.732,29500.0
2012-12-07 11:10:00,73.72,73.74,73.66,73.67,16800.0,61.732,61.7488,61.6818,61.6902,16800.0
2012-12-07 11:15:00,73.66,73.82,73.66,73.74,33300.0,61.6818,61.8158,61.6818,61.7488,33300.0
2012-12-07 11:20:00,73.73,73.76,73.67,73.69,65000.0,61.7404,61.7655,61.6902,61.7069,65000.0
2012-12-07 11:25:00,73.69,73.81,73.69,73.77,30100.0,61.7069,61.8074,61.7069,61.7739,30100.0
2012-12-07 11:30:00,73.75,73.89,73.75,73.87,20800.0,61.7572,61.8744,61.7572,61.8576,20800.0
2012-12-07 11:35:00,73.87,73.89,73.83,73.84,14400.0,61.8576,61.8744,61.8242,61.8325,14400.0
2012-12-07 11:40:00,73.85,73.89,73.83,73.85,22700.0,61.8409,61.8744,61.8242,61.8409,22700.0
2012-12-07 11:45:00,73.84,73.86,73.82,73.82,29500.0,61.8325,61.8493,61.8158,61.8158,29500.0
2012-12-07 11:50:00,73.81,73.81,73.72,73.75,11900.0,61.8074,61.8074,61.732,61.7572,11900.0
2012-12-07 11:55:00,73.74,73.81,73.73,73.77,15800.0,61.7488,61.8074,61.7404,61.7739,15800.0
2012-12-07 12:00:00,73.76,73.76,73.69,73.74,32300.0,61.7655,61.7655,61.7069,61.7488,32300.0
2012-12-07 12:05:00,73.73,73.77,73.72,73.76,13100.0,61.7404,61.7739,61.732,61.7655,13100.0
2012-12-07 12:10:00,73.75,73.84,73.73,73.79,9600.0,61.7572,61.8325,61.7404,61.7907,9600.0
2012-12-07 12:15:00,73.81,73.91,73.79,73.9,16600.0,61.8074,61.8911,61.7907,61.8828,16600.0
2012-12-07 12:20:00,73.89,73.9,73.81,73.85,27200.0,61.8744,61.8828,61.8074,61.8409,27200.0
2012-12-07 12:25:00,73.84,73.85,73.81,73.82,11200.0,61.8325,61.8409,61.8074,61.8158,11200.0
2012-12-07 12:30:00,73.83,73.88,73.81,73.85,18700.0,61.8242,61.866,61.8074,61.8409,18700.0
2012-12-07 12:35:00,73.87,73.89,73.85,73.86,8700.0,61.8576,61.8744,61.8409,61.8493,8700.0
2012-12-07 12:40:00,73.86,73.99,73.86,73.99,32500.0,61.8493,61.9581,61.8493,61.9581,32500.0
2012-12-07 12:45:00,73.99,74.02,73.98,74.0,29600.0,61.9581,61.9833,61.9498,61.9665,29600.0
2012-12-07 12:50:00,73.99,74.03,73.95,73.96,12800.0,61.9581,61.9916,61.9246,61.933,12800.0
2012-12-07 12:55:00,73.96,74.0,73.94,73.98,7600.0,61.933,61.9665,61.9163,61.9498,7600.0
2012-12-07 13:00:00,73.99,74.05,73.91,74.02,42900.0,61.9581,62.0084,61.8911,61.9833,42900.0
2012-12-07 13:05:00,74.02,74.08,74.01,74.01,12400.0,61.9833,62.0335,61.9749,61.9749,12400.0
2012-12-07 13:10:00,74.0,74.08,74.0,74.04,18300.0,61.9665,62.0335,61.9665,62.0,18300.0
2012-12-07 13:15:00,74.06,74.09,74.05,74.05,9300.0,62.0167,62.0419,62.0084,62.0084,9300.0
2012-12-07 13:20:00,74.07,74.09,74.03,74.08,10400.0,62.0251,62.0419,61.9916,62.0335,10400.0
2012-12-07 13:25:00,74.09,74.15,74.06,74.06,40800.0,62.0419,62.0921,62.0167,62.0167,40800.0
2012-12-07 13:30:00,74.06,74.08,74.03,74.07,12900.0,62.0167,62.0335,61.9916,62.0251,12900.0
2012-12-07 13:35:00,74.07,74.13,74.06,74.13,27600.0,62.0251,62.0754,62.0167,62.0754,27600.0
2012-12-07 13:40:00,74.14,74.14,74.05,74.06,10700.0,62.0837,62.0837,62.0084,62.0167,10700.0
2012-12-07 13:45:00,74.06,74.09,74.05,74.07,8900.0,62.0167,62.0419,62.0084,62.0251,8900.0
2012-12-07 13:50:00,74.07,74.13,74.07,74.1,26100.0,62.0251,62.0754,62.0251,62.0502,26100.0
2012-12-07 13:55:00,74.11,74.18,74.08,74.15,33300.0,62.0586,62.1172,62.0335,62.0921,33300.0
2012-12-07 14:00:00,74.15,74.24,74.14,74.23,24500.0,62.0921,62.1675,62.0837,62.1591,24500.0
2012-12-07 14:05:00,74.22,74.23,74.19,74.22,24500.0,62.1507,62.1591,62.1256,62.1507,24500.0
2012-12-07 14:10:00,74.2,74.24,74.19,74.23,43900.0,62.134,62.1675,62.1256,62.1591,43900.0
2012-12-07 14:15:00,74.23,74.24,74.2,74.23,21300.0,62.1591,62.1675,62.134,62.1591,21300.0
2012-12-07 14:20:00,74.23,74.25,74.22,74.24,14400.0,62.1591,62.1759,62.1507,62.1675,14400.0
2012-12-07 14:25:00,74.25,74.36,74.23,74.36,60700.0,62.1759,62.268,62.1591,62.268,60700.0
2012-12-07 14:30:00,74.35,74.42,74.34,74.39,56000.0,62.2596,62.3182,62.2512,62.2931,56000.0
2012-12-07 14:35:00,74.39,74.41,74.39,74.4,36200.0,62.2931,62.3098,62.2931,62.3015,36200.0
2012-12-07 14:40:00,74.4,74.42,74.39,74.42,61700.0,62.3015,62.3182,62.2931,62.3182,61700.0
2012-12-07 14:45:00,74.41,74.42,74.39,74.4,26800.0,62.3098,62.3182,62.2931,62.3015,26800.0
2012-12-07 14:50:00,74.4,74.42,74.39,74.39,18600.0,62.3015,62.3182,62.2931,62.2931,18600.0
2012-12-07 14:55:00,74.4,74.45,74.39,74.41,38200.0,62.3015,62.3433,62.2931,62.3098,38200.0
2012-12-07 15:00:00,74.4,74.42,74.37,74.38,28100.0,62.3015,62.3182,62.2763,62.2847,28100.0
2012-12-07 15:05:00,74.38,74.4,74.35,74.39,34500.0,62.2847,62.3015,62.2596,62.2931,34500.0
2012-12-07 15:10:00,74.39,74.41,74.37,74.4,41600.0,62.2931,62.3098,62.2763,62.3015,41600.0
2012-12-07 15:15:00,74.4,74.4,74.38,74.38,18700.0,62.3015,62.3015,62.2847,62.2847,18700.0
2012-12-07 15:20:00,74.38,74.41,74.34,74.39,55000.0,62.2847,62.3098,62.2512,62.2931,55000.0
2012-12-07 15:25:00,74.4,74.43,74.39,74.42,41300.0,62.3015,62.3266,62.2931,62.3182,41300.0
2012-12-07 15:30:00,74.43,74.49,74.42,74.45,80200.0,62.3266,62.3768,62.3182,62.3433,80200.0
2012-12-07 15:35:00,74.45,74.47,74.4,74.44,46400.0,62.3433,62.3601,62.3015,62.335,46400.0
2012-12-07 15:40:00,74.43,74.48,74.43,74.47,71000.0,62.3266,62.3685,62.3266,62.3601,71000.0
2012-12-07 15:45:00,74.47,74.52,74.47,74.5,102500.0,62.3601,62.4019,62.3601,62.3852,102500.0
2012-12-07 15:50:00,74.5,74.56,74.49,74.56,94500.0,62.3852,62.4354,62.3768,62.4354,94500.0
2012-12-07 15:55:00,74.56,74.66,74.53,74.65,334700.0,62.4354,62.5192,62.4103,62.5108,334700.0
2012-12-10 09:30:00,74.45,74.73,74.43,74.52,141600.0,62.3433,62.5778,62.3266,62.4019,141600.0
2012-12-10 09:35:00,74.54,74.57,74.47,74.5,69200.0,62.4187,62.4438,62.3601,62.3852,69200.0
2012-12-10 09:40:00,74.49,74.83,74.48,74.77,81900.0,62.3768,62.6615,62.3685,62.6113,81900.0
2012-12-10 09:45:00,74.78,74.95,74.77,74.91,96200.0,62.6197,62.762,62.6113,62.7285,96200.0
2012-12-10 09:50:00,74.92,74.95,74.9,74.93,53200.0,62.7369,62.762,62.7202,62.7453,53200.0
2012-12-10 09:55:00,74.94,74.95,74.91,74.93,42200.0,62.7536,62.762,62.7285,62.7453,42200.0
2012-12-10 10:00:00,74.93,75.0,74.92,74.96,144600.0,62.7453,62.8039,62.7369,62.7704,144600.0
2012-12-10 10:05:00,74.96,74.98,74.9,74.91,64900.0,62.7704,62.7871,62.7202,62.7285,64900.0
2012-12-10 10:10:00,74.91,74.98,74.91,74.93,41000.0,62.7285,62.7871,62.7285,62.7453,41000.0
2012-12-10 10:15:00,74.94,74.94,74.88,74.9,45200.0,62.7536,62.7536,62.7034,62.7202,45200.0
2012-12-10 10:20:00,74.9,74.96,74.89,74.94,33200.0,62.7202,62.7704,62.7118,62.7536,33200.0
2012-12-10 10:25:00,74.94,74.96,74.91,74.94,38200.0,62.7536,62.7704,62.7285,62.7536,38200.0
2012-12-10 10:30:00,74.93,74.96,74.91,74.91,28000.0,62.7453,62.7704,62.7285,62.7285,28000.0
2012-12-10 10:35:00,74.91,74.92,74.86,74.86,65200.0,62.7285,62.7369,62.6867,62.6867,65200.0
2012-12-10 10:40:00,74.87,74.88,74.81,74.84,124500.0,62.695,62.7034,62.6448,62.6699,124500.0
2012-12-10 10:45:00,74.85,74.91,74.83,74.91,528700.0,62.6783,62.7285,62.6615,62.7285,528700.0
2012-12-10 10:50:00,74.91,74.96,74.9,74.94,24400.0,62.7285,62.7704,62.7202,62.7536,24400.0
2012-12-10 10:55:00,74.93,74.98,74.93,74.94,47200.0,62.7453,62.7871,62.7453,62.7536,47200.0
2012-12-10 11:00:00,74.95,74.95,74.9,74.92,38500.0,62.762,62.762,62.7202,62.7369,38500.0
2012-12-10 11:05:00,74.91,74.95,74.89,74.94,22900.0,62.7285,62.762,62.7118,62.7536,22900.0
2012-12-10 11:10:00,74.94,74.97,74.92,74.97,23400.0,62.7536,62.7788,62.7369,62.7788,23400.0
2012-12-10 11:15:00,74.96,74.98,74.94,74.98,26700.0,62.7704,62.7871,62.7536,62.7871,26700.0
2012-12-10 11:20:00,74.98,74.98,74.96,74.98,34900.0,62.7871,62.7871,62.7704,62.7871,34900.0
2012-12-10 11:25:00,74.98,74.99,74.95,74.95,33300.0,62.7871,62.7955,62.762,62.762,33300.0
2012-12-10 11:30:00,74.96,74.98,74.95,74.96,26400.0,62.7704,62.7871,62.762,62.7704,26400.0
2012-12-10 11:35:00,74.97,74.98,74.96,74.96,26900.0,62.7788,62.7871,62.7704,62.7704,26900.0
2012-12-10 11:40:00,74.96,74.98,74.95,74.98,20900.0,62.7704,62.7871,62.762,62.7871,20900.0
2012-12-10 11:45:00,74.98,75.23,74.97,75.13,395600.0,62.7871,62.9965,62.7788,62.9128,395600.0
2012-12-10 11:50:00,75.13,75.17,75.07,75.1,66700.0,62.9128,62.9462,62.8625,62.8876,66700.0
2012-12-10 11:55:00,75.1,75.1,75.04,75.09,22600.0,62.8876,62.8876,62.8374,62.8793,22600.0
2012-12-10 12:00:00,75.09,75.19,75.08,75.17,44500.0,62.8793,62.963,62.8709,62.9462,44500.0
2012-12-10 12:05:00,75.18,75.18,75.04,75.12,132300.0,62.9546,62.9546,62.8374,62.9044,132300.0
2012-12-10 12:10:00,75.11,75.12,75.07,75.08,29200.0,62.896,62.9044,62.8625,62.8709,29200.0
2012-12-10 12:15:00,75.08,75.1,75.05,75.06,22700.0,62.8709,62.8876,62.8458,62.8541,22700.0
2012-12-10 12:20:00,75.06,75.11,74.97,74.98,70100.0,62.8541,62.896,62.7788,62.7871,70100.0
2012-12-10 12:25:00,75.0,75.05,74.96,74.97,41000.0,62.8039,62.8458,62.7704,62.7788,41000.0
2012-12-10 12:30:00,74.98,75.01,74.94,75.0,23000.0,62.7871,62.8123,62.7536,62.8039,23000.0
2012-12-10 12:35:00,75.0,75.03,74.99,75.03,10400.0,62.8039,62.829,62.7955,62.829,10400.0
2012-12-10 12:40:00,75.04,75.07,75.02,75.04,18200.0,62.8374,62.8625,62.8206,62.8374,18200.0
2012-12-10 12:45:00,75.03,75.05,75.02,75.04,7900.0,62.829,62.8458,62.8206,62.8374,7900.0
2012-12-10 12:50:00,75.03,75.05,74.99,74.99,23000.0,62.829,62.8458,62.7955,62.7955,23000.0
2012-12-10 12:55:00,75.0,75.04,75.0,75.04,14300.0,62.8039,62.8374,62.8039,62.8374,14300.0
2012-12-10 13:00:00,75.04,75.09,75.03,75.08,23900.0,62.8374,62.8793,62.829,62.8709,23900.0
2012-12-10 13:05:00,75.09,75.1,75.07,75.08,22800.0,62.8793,62.8876,62.8625,62.8709,22800.0
2012-12-10 13:10:00,75.08,75.1,75.05,75.09,11700.0,62.8709,62.8876,62.8458,62.8793,11700.0
2012-12-10 13:15:00,75.09,75.14,75.09,75.12,18800.0,62.8793,62.9211,62.8793,62.9044,18800.0
2012-12-10 13:20:00,75.13,75.15,75.11,75.11,14900.0,62.9128,62.9295,62.896,62.896,14900.0
2012-12-10 13:25:00,75.12,75.14,75.1,75.1,14700.0,62.9044,62.9211,62.8876,62.8876,14700.0
2012-12-10 13:30:00,75.11,75.15,75.06,75.15,15600.0,62.896,62.9295,62.8541,62.9295,15600.0
2012-12-10 13:35:00,75.15,75.15,75.11,75.15,20000.0,62.9295,62.9295,62.896,62.9295,20000.0
2012-12-10 13:40:00,75.16,75.18,75.14,75.15,20600.0,62.9379,62.9546,62.9211,62.9295,20600.0
2012-12-10 13:45:00,75.15,75.16,75.14,75.14,13100.0,62.9295,62.9379,62.9211,62.9211,13100.0
2012-12-10 13:50:00,75.15,75.16,75.14,75.15,20600.0,62.9295,62.9379,62.9211,62.9295,20600.0
2012-12-10 13:55:00,75.15,75.17,75.15,75.16,14400.0,62.9295,62.9462,62.9295,62.9379,14400.0
2012-12-10 14:00:00,75.16,75.26,75.15,75.25,72700.0,62.9379,63.0216,62.9295,63.0132,72700.0
2012-12-10 14:05:00,75.26,75.26,75.24,75.26,25500.0,63.0216,63.0216,63.0049,63.0216,25500.0
2012-12-10 14:10:00,75.26,75.27,75.24,75.25,35000.0,63.0216,63.03,63.0049,63.0132,35000.0
2012-12-10 14:15:00,75.25,75.31,75.24,75.31,35400.0,63.0132,63.0635,63.0049,63.0635,35400.0
2012-12-10 14:20:00,75.31,75.34,75.3,75.33,25000.0,63.0635,63.0886,63.0551,63.0802,25000.0
2012-12-10 14:25:00,75.33,75.37,75.32,75.36,47400.0,63.0802,63.1137,63.0719,63.1054,47400.0
2012-12-10 14:30:00,75.36,75.36,75.27,75.34,37900.0,63.1054,63.1054,63.03,63.0886,37900.0
2012-12-10 14:35:00,75.34,75.35,75.28,75.28,37700.0,63.0886,63.097,63.0384,63.0384,37700.0
2012-12-10 14:40:00,75.27,75.31,75.26,75.29,27500.0,63.03,63.0635,63.0216,63.0467,27500.0
2012-12-10 14:45:00,75.29,75.29,75.23,75.27,27200.0,63.0467,63.0467,62.9965,63.03,27200.0
2012-12-10 14:50:00,75.26,75.35,75.26,75.34,33300.0,63.0216,63.097,63.0216,63.0886,33300.0
2012-12-10 14:55:00,75.34,75.42,75.34,75.41,93800.0,63.0886,63.1556,63.0886,63.1472,93800.0
2012-12-10 15:00:00,75.41,75.45,75.39,75.45,62900.0,63.1472,63.1807,63.1305,63.1807,62900.0
2012-12-10 15:05:00,75.44,75.46,75.43,75.46,42800.0,63.1723,63.1891,63.164,63.1891,42800.0
2012-12-10 15:10:00,75.45,75.5,75.44,75.48,50900.0,63.1807,63.2226,63.1723,63.2058,50900.0
2012-12-10 15:15:00,75.49,75.52,75.47,75.51,73500.0,63.2142,63.2393,63.1975,63.231,73500.0
2012-12-10 15:20:00,75.5,75.55,75.5,75.52,50600.0,63.2226,63.2645,63.2226,63.2393,50600.0
2012-12-10 15:25:00,75.52,75.57,75.52,75.56,78100.0,63.2393,63.2812,63.2393,63.2728,78100.0
2012-12-10 15:30:00,75.56,75.56,75.48,75.5,63100.0,63.2728,63.2728,63.2058,63.2226,63100.0
2012-12-10 15:35:00,75.51,75.58,75.51,75.58,50500.0,63.231,63.2896,63.231,63.2896,50500.0
2012-12-10 15:40:00,75.58,75.58,75.49,75.5,100200.0,63.2896,63.2896,63.2142,63.2226,100200.0
2012-12-10 15:45:00,75.51,75.56,75.51,75.54,101900.0,63.231,63.2728,63.231,63.2561,101900.0
2012-12-10 15:50:00,75.55,75.56,75.44,75.45,180300.0,63.2645,63.2728,63.1723,63.1807,180300.0
2012-12-10 15:55:00,75.44,75.48,75.39,75.46,306400.0,63.1723,63.2058,63.1305,63.1891,306400.0
2012-12-11 09:30:00,75.62,75.78,75.5,75.69,136700.0,63.3231,63.4571,63.2226,63.3817,136700.0
2012-12-11 09:35:00,75.71,75.78,75.6,75.74,66400.0,63.3984,63.4571,63.3063,63.4236,66400.0
2012-12-11 09:40:00,75.74,75.83,75.71,75.79,87700.0,63.4236,63.4989,63.3984,63.4654,87700.0
2012-12-11 09:45:00,75.79,75.87,75.78,75.85,83600.0,63.4654,63.5324,63.4571,63.5157,83600.0
2012-12-11 09:50:00,75.86,75.94,75.86,75.94,61100.0,63.524,63.591,63.524,63.591,61100.0
2012-12-11 09:55:00,75.94,75.95,75.84,75.87,43200.0,63.591,63.5994,63.5073,63.5324,43200.0
2012-12-11 10:00:00,75.87,75.87,75.61,75.62,79900.0,63.5324,63.5324,63.3147,63.3231,79900.0
2012-12-11 10:05:00,75.63,75.74,75.6,75.6,87800.0,63.3314,63.4236,63.3063,63.3063,87800.0
2012-12-11 10:10:00,75.62,75.69,75.6,75.66,46100.0,63.3231,63.3817,63.3063,63.3566,46100.0
2012-12-11 10:15:00,75.68,75.71,75.57,75.6,70300.0,63.3733,63.3984,63.2812,63.3063,70300.0
2012-12-11 10:20:00,75.6,75.71,75.6,75.71,39500.0,63.3063,63.3984,63.3063,63.3984,39500.0
2012-12-11 10:25:00,75.73,75.73,75.65,75.68,33900.0,63.4152,63.4152,63.3482,63.3733,33900.0
2012-12-11 10:30:00,75.68,75.74,75.67,75.7,55600.0,63.3733,63.4236,63.3649,63.3901,55600.0
2012-12-11 10:35:00,75.71,75.96,75.7,75.95,80300.0,63.3984,63.6078,63.3901,63.5994,80300.0
2012-12-11 10:40:00,75.94,75.96,75.86,75.87,141300.0,63.591,63.6078,63.524,63.5324,141300.0
2012-12-11 10:45:00,75.87,75.9,75.84,75.89,33600.0,63.5324,63.5575,63.5073,63.5492,33600.0
2012-12-11 10:50:00,75.9,75.98,75.89,75.9,53200.0,63.5575,63.6245,63.5492,63.5575,53200.0
2012-12-11 10:55:00,75.89,75.91,75.88,75.89,41000.0,63.5492,63.5659,63.5408,63.5492,41000.0
2012-12-11 11:00:00,75.89,75.9,75.86,75.88,86900.0,63.5492,63.5575,63.524,63.5408,86900.0
2012-12-11 11:05:00,75.88,75.93,75.86,75.89,118400.0,63.5408,63.5827,63.524,63.5492,118400.0
2012-12-11 11:10:00,75.88,75.88,75.84,75.87,32500.0,63.5408,63.5408,63.5073,63.5324,32500.0
2012-12-11 11:15:00,75.87,75.87,75.79,75.82,91800.0,63.5324,63.5324,63.4654,63.4905,91800.0
2012-12-11 11:20:00,75.82,75.95,75.82,75.85,87700.0,63.4905,63.5994,63.4905,63.5157,87700.0
2012-12-11 11:25:00,75.85,75.88,75.8,75.85,72600.0,63.5157,63.5408,63.4738,63.5157,72600.0
2012-12-11 11:30:00,75.85,75.86,75.8,75.82,87900.0,63.5157,63.524,63.4738,63.4905,87900.0
2012-12-11 11:35:00,75.83,75.86,75.8,75.84,39400.0,63.4989,63.524,63.4738,63.5073,39400.0
2012-12-11 11:40:00,75.84,75.91,75.83,75.89,126700.0,63.5073,63.5659,63.4989,63.5492,126700.0
2012-12-11 11:45:00,75.91,75.93,75.84,75.85,133000.0,63.5659,63.5827,63.5073,63.5157,133000.0
2012-12-11 11:50:00,75.86,75.89,75.85,75.86,23900.0,63.524,63.5492,63.5157,63.524,23900.0
2012-12-11 11:55:00,75.85,75.88,75.85,75.87,84700.0,63.5157,63.5408,63.5157,63.5324,84700.0
2012-12-11 12:00:00,75.86,75.88,75.83,75.86,111400.0,63.524,63.5408,63.4989,63.524,111400.0
2012-12-11 12:05:00,75.87,75.91,75.86,75.9,30300.0,63.5324,63.5659,63.524,63.5575,30300.0
2012-12-11 12:10:00,75.89,75.95,75.84,75.87,37600.0,63.5492,63.5994,63.5073,63.5324,37600.0
2012-12-11 12:15:00,75.87,75.9,75.85,75.89,34700.0,63.5324,63.5575,63.5157,63.5492,34700.0
2012-12-11 12:20:00,75.9,75.91,75.88,75.9,56900.0,63.5575,63.5659,63.5408,63.5575,56900.0
2012-12-11 12:25:00,75.9,75.9,75.87,75.87,42300.0,63.5575,63.5575,63.5324,63.5324,42300.0
2012-12-11 12:30:00,75.87,75.9,75.85,75.9,23900.0,63.5324,63.5575,63.5157,63.5575,23900.0
2012-12-11 12:35:00,75.9,75.9,75.87,75.9,66500.0,63.5575,63.5575,63.5324,63.5575,66500.0
2012-12-11 12:40:00,75.9,75.9,75.87,75.9,59400.0,63.5575,63.5575,63.5324,63.5575,59400.0
2012-12-11 12:45:00,75.9,75.98,75.9,75.96,75300.0,63.5575,63.6245,63.5575,63.6078,75300.0
2012-12-11 12:50:00,75.98,75.99,75.95,75.97,34200.0,63.6245,63.6329,63.5994,63.6162,34200.0
2012-12-11 12:55:00,75.98,76.05,75.96,76.04,130700.0,63.6245,63.6831,63.6078,63.6748,130700.0
2012-12-11 13:00:00,76.03,76.03,75.96,75.96,79500.0,63.6664,63.6664,63.6078,63.6078,79500.0
2012-12-11 13:05:00,75.96,75.96,75.9,75.93,49400.0,63.6078,63.6078,63.5575,63.5827,49400.0
2012-12-11 13:10:00,75.92,75.94,75.87,75.88,39300.0,63.5743,63.591,63.5324,63.5408,39300.0
2012-12-11 13:15:00,75.89,75.91,75.87,75.87,43200.0,63.5492,63.5659,63.5324,63.5324,43200.0
2012-12-11 13:20:00,75.87,75.9,75.85,75.89,39000.0,63.5324,63.5575,63.5157,63.5492,39000.0
2012-12-11 13:25:00,75.89,75.89,75.87,75.88,13900.0,63.5492,63.5492,63.5324,63.5408,13900.0
2012-12-11 13:30:00,75.88,75.88,75.85,75.86,26400.0,63.5408,63.5408,63.5157,63.524,26400.0
2012-12-11 13:35:00,75.86,75.88,75.84,75.86,56200.0,63.524,63.5408,63.5073,63.524,56200.0
2012-12-11 13:40:00,75.86,75.86,75.83,75.83,36100.0,63.524,63.524,63.4989,63.4989,36100.0
2012-12-11 13:45:00,75.84,75.91,75.84,75.91,42300.0,63.5073,63.5659,63.5073,63.5659,42300.0
2012-12-11 13:50:00,75.9,75.9,75.86,75.88,31400.0,63.5575,63.5575,63.524,63.5408,31400.0
2012-12-11 13:55:00,75.88,75.93,75.88,75.92,38400.0,63.5408,63.5827,63.5408,63.5743,38400.0
2012-12-11 14:00:00,75.93,75.93,75.9,75.91,26600.0,63.5827,63.5827,63.5575,63.5659,26600.0
2012-12-11 14:05:00,75.91,75.92,75.87,75.91,19800.0,63.5659,63.5743,63.5324,63.5659,19800.0
2012-12-11 14:10:00,75.91,75.92,75.89,75.91,20200.0,63.5659,63.5743,63.5492,63.5659,20200.0
2012-12-11 14:15:00,75.9,75.9,75.87,75.9,31600.0,63.5575,63.5575,63.5324,63.5575,31600.0
2012-12-11 14:20:00,75.9,75.92,75.87,75.92,20000.0,63.5575,63.5743,63.5324,63.5743,20000.0
2012-12-11 14:25:00,75.9,75.93,75.9,75.92,23000.0,63.5575,63.5827,63.5575,63.5743,23000.0
2012-12-11 14:30:00,75.92,75.92,75.86,75.9,77900.0,63.5743,63.5743,63.524,63.5575,77900.0
2012-12-11 14:35:00,75.89,75.9,75.85,75.87,73600.0,63.5492,63.5575,63.5157,63.5324,73600.0
2012-12-11 14:40:00,75.88,75.92,75.87,75.9,49100.0,63.5408,63.5743,63.5324,63.5575,49100.0
2012-12-11 14:45:00,75.89,75.91,75.85,75.87,40600.0,63.5492,63.5659,63.5157,63.5324,40600.0
2012-12-11 14:50:00,75.87,75.87,75.79,75.81,71800.0,63.5324,63.5324,63.4654,63.4822,71800.0
2012-12-11 14:55:00,75.83,75.83,75.77,75.79,28100.0,63.4989,63.4989,63.4487,63.4654,28100.0
2012-12-11 15:00:00,75.78,75.78,75.69,75.75,117500.0,63.4571,63.4571,63.3817,63.4319,117500.0
2012-12-11 15:05:00,75.75,75.85,75.72,75.85,109100.0,63.4319,63.5157,63.4068,63.5157,109100.0
2012-12-11 15:10:00,75.85,75.9,75.79,75.84,122600.0,63.5157,63.5575,63.4654,63.5073,122600.0
2012-12-11 15:15:00,75.83,75.83,75.76,75.82,66500.0,63.4989,63.4989,63.4403,63.4905,66500.0
2012-12-11 15:20:00,75.81,75.85,75.77,75.85,58800.0,63.4822,63.5157,63.4487,63.5157,58800.0
2012-12-11 15:25:00,75.84,75.86,75.81,75.83,134500.0,63.5073,63.524,63.4822,63.4989,134500.0
2012-12-11 15:30:00,75.83,75.84,75.78,75.78,98500.0,63.4989,63.5073,63.4571,63.4571,98500.0
2012-12-11 15:35:00,75.78,75.81,75.76,75.77,73700.0,63.4571,63.4822,63.4403,63.4487,73700.0
2012-12-11 15:40:00,75.78,75.81,75.77,75.79,96300.0,63.4571,63.4822,63.4487,63.4654,96300.0
2012-12-11 15:45:00,75.8,75.85,75.78,75.82,112200.0,63.4738,63.5157,63.4571,63.4905,112200.0
2012-12-11 15:50:00,75.82,75.88,75.79,75.85,173400.0,63.4905,63.5408,63.4654,63.5157,173400.0
2012-12-11 15:55:00,75.85,75.85,75.78,75.8,321000.0,63.5157,63.5157,63.4571,63.4738,321000.0
2012-12-12 09:30:00,75.84,76.04,75.8,75.89,91900.0,63.5073,63.6748,63.4738,63.5492,91900.0
2012-12-12 09:35:00,75.82,76.04,75.81,75.97,73000.0,63.4905,63.6748,63.4822,63.6162,73000.0
2012-12-12 09:40:00,75.97,75.98,75.79,75.97,59500.0,63.6162,63.6245,63.4654,63.6162,59500.0
2012-12-12 09:45:00,75.97,75.97,75.89,75.97,40000.0,63.6162,63.6162,63.5492,63.6162,40000.0
2012-12-12 09:50:00,75.95,75.98,75.93,75.96,81400.0,63.5994,63.6245,63.5827,63.6078,81400.0
2012-12-12 09:55:00,75.96,76.0,75.85,75.85,65700.0,63.6078,63.6413,63.5157,63.5157,65700.0
2012-12-12 10:00:00,75.84,75.85,75.62,75.66,92700.0,63.5073,63.5157,63.3231,63.3566,92700.0
2012-12-12 10:05:00,75.65,75.68,75.45,75.54,73100.0,63.3482,63.3733,63.1807,63.2561,73100.0
2012-12-12 10:10:00,75.54,75.81,75.5,75.72,55000.0,63.2561,63.4822,63.2226,63.4068,55000.0
2012-12-12 10:15:00,75.71,75.74,75.64,75.68,37200.0,63.3984,63.4236,63.3398,63.3733,37200.0
2012-12-12 10:20:00,75.68,75.72,75.66,75.71,47200.0,63.3733,63.4068,63.3566,63.3984,47200.0
2012-12-12 10:25:00,75.74,75.77,75.7,75.73,18100.0,63.4236,63.4487,63.3901,63.4152,18100.0
2012-12-12 10:30:00,75.72,75.72,75.58,75.6,26900.0,63.4068,63.4068,63.2896,63.3063,26900.0
2012-12-12 10:35:00,75.62,75.62,75.39,75.42,69400.0,63.3231,63.3231,63.1305,63.1556,69400.0
2012-12-12 10:40:00,75.41,75.46,75.38,75.44,45200.0,63.1472,63.1891,63.1221,63.1723,45200.0
2012-12-12 10:45:00,75.45,75.55,75.44,75.5,47700.0,63.1807,63.2645,63.1723,63.2226,47700.0
2012-12-12 10:50:00,75.51,75.61,75.51,75.55,31000.0,63.231,63.3147,63.231,63.2645,31000.0
2012-12-12 10:55:00,75.56,75.61,75.52,75.61,39600.0,63.2728,63.3147,63.2393,63.3147,39600.0
2012-12-12 11:00:00,75.6,75.61,75.43,75.43,45400.0,63.3063,63.3147,63.164,63.164,45400.0
2012-12-12 11:05:00,75.43,75.44,75.33,75.42,63300.0,63.164,63.1723,63.0802,63.1556,63300.0
2012-12-12 11:10:00,75.42,75.45,75.3,75.33,103600.0,63.1556,63.1807,63.0551,63.0802,103600.0
2012-12-12 11:15:00,75.33,75.45,75.32,75.41,32800.0,63.0802,63.1807,63.0719,63.1472,32800.0
2012-12-12 11:20:00,75.42,75.43,75.36,75.37,38900.0,63.1556,63.164,63.1054,63.1137,38900.0
2012-12-12 11:25:00,75.38,75.48,75.38,75.48,46000.0,63.1221,63.2058,63.1221,63.2058,46000.0
2012-12-12 11:30:00,75.48,75.5,75.43,75.49,65500.0,63.2058,63.2226,63.164,63.2142,65500.0
2012-12-12 11:35:00,75.49,75.56,75.45,75.47,48400.0,63.2142,63.2728,63.1807,63.1975,48400.0
2012-12-12 11:40:00,75.45,75.52,75.44,75.52,60100.0,63.1807,63.2393,63.1723,63.2393,60100.0
2012-12-12 11:45:00,75.52,75.65,75.51,75.64,57700.0,63.2393,63.3482,63.231,63.3398,57700.0
2012-12-12 11:50:00,75.63,75.65,75.43,75.48,76100.0,63.3314,63.3482,63.164,63.2058,76100.0
2012-12-12 11:55:00,75.48,75.56,75.45,75.46,53700.0,63.2058,63.2728,63.1807,63.1891,53700.0
2012-12-12 12:00:00,75.45,75.56,75.45,75.53,92400.0,63.1807,63.2728,63.1807,63.2477,92400.0
2012-12-12 12:05:00,75.53,75.65,75.53,75.65,32700.0,63.2477,63.3482,63.2477,63.3482,32700.0
2012-12-12 12:10:00,75.64,75.68,75.45,75.52,69500.0,63.3398,63.3733,63.1807,63.2393,69500.0
2012-12-12 12:15:00,75.53,75.53,75.38,75.39,42300.0,63.2477,63.2477,63.1221,63.1305,42300.0
2012-12-12 12:20:00,75.39,75.48,75.35,75.47,86900.0,63.1305,63.2058,63.097,63.1975,86900.0
2012-12-12 12:25:00,75.47,75.53,75.41,75.53,37400.0,63.1975,63.2477,63.1472,63.2477,37400.0
2012-12-12 12:30:00,75.52,75.68,75.33,75.48,56800.0,63.2393,63.3733,63.0802,63.2058,56800.0
2012-12-12 12:35:00,75.52,75.72,75.45,75.7,35000.0,63.2393,63.4068,63.1807,63.3901,35000.0
2012-12-12 12:40:00,75.7,75.74,75.48,75.55,165300.0,63.3901,63.4236,63.2058,63.2645,165300.0
2012-12-12 12:45:00,75.55,75.83,75.55,75.64,86800.0,63.2645,63.4989,63.2645,63.3398,86800.0
2012-12-12 12:50:00,75.64,75.8,75.62,75.76,92400.0,63.3398,63.4738,63.3231,63.4403,92400.0
2012-12-12 12:55:00,75.76,75.8,75.68,75.76,27500.0,63.4403,63.4738,63.3733,63.4403,27500.0
2012-12-12 13:00:00,75.76,75.81,75.69,75.79,84400.0,63.4403,63.4822,63.3817,63.4654,84400.0
2012-12-12 13:05:00,75.76,75.78,75.69,75.77,69500.0,63.4403,63.4571,63.3817,63.4487,69500.0
2012-12-12 13:10:00,75.77,75.82,75.69,75.72,57200.0,63.4487,63.4905,63.3817,63.4068,57200.0
2012-12-12 13:15:00,75.73,75.83,75.71,75.8,130700.0,63.4152,63.4989,63.3984,63.4738,130700.0
2012-12-12 13:20:00,75.82,76.02,75.81,75.98,80000.0,63.4905,63.658,63.4822,63.6245,80000.0
2012-12-12 13:25:00,75.98,75.99,75.93,75.94,30800.0,63.6245,63.6329,63.5827,63.591,30800.0
2012-12-12 13:30:00,75.94,76.0,75.93,75.97,25200.0,63.591,63.6413,63.5827,63.6162,25200.0
2012-12-12 13:35:00,75.97,76.01,75.94,75.94,51100.0,63.6162,63.6497,63.591,63.591,51100.0
2012-12-12 13:40:00,75.94,75.99,75.88,75.91,58700.0,63.591,63.6329,63.5408,63.5659,58700.0
2012-12-12 13:45:00,75.9,75.92,75.84,75.87,25100.0,63.5575,63.5743,63.5073,63.5324,25100.0
2012-12-12 13:50:00,75.87,75.92,75.86,75.92,24800.0,63.5324,63.5743,63.524,63.5743,24800.0
2012-12-12 13:55:00,75.92,75.93,75.88,75.9,25500.0,63.5743,63.5827,63.5408,63.5575,25500.0
2012-12-12 14:00:00,75.9,75.96,75.89,75.94,27300.0,63.5575,63.6078,63.5492,63.591,27300.0
2012-12-12 14:05:00,75.95,75.96,75.9,75.92,31800.0,63.5994,63.6078,63.5575,63.5743,31800.0
2012-12-12 14:10:00,75.92,75.95,75.9,75.91,24900.0,63.5743,63.5994,63.5575,63.5659,24900.0
2012-12-12 14:15:00,75.92,75.94,75.89,75.91,30300.0,63.5743,63.591,63.5492,63.5659,30300.0
2012-12-12 14:20:00,75.91,75.94,75.89,75.92,41400.0,63.5659,63.591,63.5492,63.5743,41400.0
2012-12-12 14:25:00,75.92,75.93,75.81,75.82,31700.0,63.5743,63.5827,63.4822,63.4905,31700.0
2012-12-12 14:30:00,75.82,75.83,75.77,75.81,39000.0,63.4905,63.4989,63.4487,63.4822,39000.0
2012-12-12 14:35:00,75.82,75.83,75.76,75.76,46200.0,63.4905,63.4989,63.4403,63.4403,46200.0
2012-12-12 14:40:00,75.76,75.79,75.75,75.78,39300.0,63.4403,63.4654,63.4319,63.4571,39300.0
2012-12-12 14:45:00,75.78,75.88,75.78,75.78,32600.0,63.4571,63.5408,63.4571,63.4571,32600.0
2012-12-12 14:50:00,75.79,75.81,75.74,75.75,29700.0,63.4654,63.4822,63.4236,63.4319,29700.0
2012-12-12 14:55:00,75.75,75.77,75.71,75.72,33600.0,63.4319,63.4487,63.3984,63.4068,33600.0
2012-12-12 15:00:00,75.73,75.73,75.54,75.56,75700.0,63.4152,63.4152,63.2561,63.2728,75700.0
2012-12-12 15:05:00,75.57,75.63,75.55,75.59,38300.0,63.2812,63.3314,63.2645,63.2979,38300.0
2012-12-12 15:10:00,75.59,75.61,75.46,75.5,67300.0,63.2979,63.3147,63.1891,63.2226,67300.0
2012-12-12 15:15:00,75.49,75.53,75.44,75.53,59800.0,63.2142,63.2477,63.1723,63.2477,59800.0
2012-12-12 15:20:00,75.53,75.54,75.46,75.47,31900.0,63.2477,63.2561,63.1891,63.1975,31900.0
2012-12-12 15:25:00,75.46,75.5,75.26,75.34,80600.0,63.1891,63.2226,63.0216,63.0886,80600.0
2012-12-12 15:30:00,75.35,75.44,75.32,75.4,38000.0,63.097,63.1723,63.0719,63.1388,38000.0
2012-12-12 15:35:00,75.39,75.41,75.31,75.31,44700.0,63.1305,63.1472,63.0635,63.0635,44700.0
2012-12-12 15:40:00,75.32,75.43,75.31,75.4,49600.0,63.0719,63.164,63.0635,63.1388,49600.0
2012-12-12 15:45:00,75.41,75.48,75.37,75.47,93200.0,63.1472,63.2058,63.1137,63.1975,93200.0
2012-12-12 15:50:00,75.47,75.48,75.41,75.44,60000.0,63.1975,63.2058,63.1472,63.1723,60000.0
2012-12-12 15:55:00,75.44,75.47,75.4,75.46,152700.0,63.1723,63.1975,63.1388,63.1891,152700.0
2012-12-13 09:30:00,75.42,75.49,75.21,75.39,67600.0,63.1556,63.2142,62.9797,63.1305,67600.0
2012-12-13 09:35:00,75.47,75.48,75.19,75.19,51600.0,63.1975,63.2058,62.963,62.963,51600.0
2012-12-13 09:40:00,75.18,75.2,74.87,74.95,89500.0,62.9546,62.9714,62.695,62.762,89500.0
2012-12-13 09:45:00,74.96,75.0,74.89,74.89,57400.0,62.7704,62.8039,62.7118,62.7118,57400.0
2012-12-13 09:50:00,74.89,75.19,74.89,75.14,60600.0,62.7118,62.963,62.7118,62.9211,60600.0
2012-12-13 09:55:00,75.13,75.14,75.05,75.07,26500.0,62.9128,62.9211,62.8458,62.8625,26500.0
2012-12-13 10:00:00,75.08,75.08,74.9,74.93,86100.0,62.8709,62.8709,62.7202,62.7453,86100.0
2012-12-13 10:05:00,74.94,75.05,74.91,75.03,84700.0,62.7536,62.8458,62.7285,62.829,84700.0
2012-12-13 10:10:00,75.03,75.07,75.0,75.02,54700.0,62.829,62.8625,62.8039,62.8206,54700.0
2012-12-13 10:15:00,75.03,75.05,74.98,75.02,28600.0,62.829,62.8458,62.7871,62.8206,28600.0
2012-12-13 10:20:00,75.02,75.03,74.86,74.88,56300.0,62.8206,62.829,62.6867,62.7034,56300.0
2012-12-13 10:25:00,74.87,74.9,74.58,74.58,139800.0,62.695,62.7202,62.4522,62.4522,139800.0
2012-12-13 10:30:00,74.57,74.65,74.52,74.55,70100.0,62.4438,62.5108,62.4019,62.4271,70100.0
2012-12-13 10:35:00,74.55,74.64,74.55,74.63,62200.0,62.4271,62.5024,62.4271,62.4941,62200.0
2012-12-13 10:40:00,74.63,74.85,74.57,74.85,72900.0,62.4941,62.6783,62.4438,62.6783,72900.0
2012-12-13 10:45:00,74.85,74.86,74.78,74.83,39900.0,62.6783,62.6867,62.6197,62.6615,39900.0
2012-12-13 10:50:00,74.83,74.92,74.81,74.92,45600.0,62.6615,62.7369,62.6448,62.7369,45600.0
2012-12-13 10:55:00,74.94,74.97,74.92,74.94,17800.0,62.7536,62.7788,62.7369,62.7536,17800.0
2012-12-13 11:00:00,74.95,74.96,74.93,74.96,33600.0,62.762,62.7704,62.7453,62.7704,33600.0
2012-12-13 11:05:00,74.96,74.96,74.88,74.89,42800.0,62.7704,62.7704,62.7034,62.7118,42800.0
2012-12-13 11:10:00,74.88,74.93,74.82,74.87,62900.0,62.7034,62.7453,62.6532,62.695,62900.0
2012-12-13 11:15:00,74.85,74.91,74.79,74.89,37600.0,62.6783,62.7285,62.628,62.7118,37600.0
2012-12-13 11:20:00,74.9,74.9,74.86,74.87,18000.0,62.7202,62.7202,62.6867,62.695,18000.0
2012-12-13 11:25:00,74.88,74.89,74.81,74.87,43400.0,62.7034,62.7118,62.6448,62.695,43400.0
2012-12-13 11:30:00,74.87,74.89,74.83,74.89,36400.0,62.695,62.7118,62.6615,62.7118,36400.0
2012-12-13 11:35:00,74.9,74.94,74.82,74.83,19900.0,62.7202,62.7536,62.6532,62.6615,19900.0
2012-12-13 11:40:00,74.83,74.83,74.45,74.67,544400.0,62.6615,62.6615,62.3433,62.5276,544400.0
2012-12-13 11:45:00,74.67,74.89,74.67,74.85,73900.0,62.5276,62.7118,62.5276,62.6783,73900.0
2012-12-13 11:50:00,74.86,74.88,74.77,74.8,88000.0,62.6867,62.7034,62.6113,62.6364,88000.0
2012-12-13 11:55:00,74.8,74.81,74.78,74.81,74300.0,62.6364,62.6448,62.6197,62.6448,74300.0
2012-12-13 12:00:00,74.81,74.87,74.81,74.87,34000.0,62.6448,62.695,62.6448,62.695,34000.0
2012-12-13 12:05:00,74.86,74.86,74.79,74.86,26500.0,62.6867,62.6867,62.628,62.6867,26500.0
2012-12-13 12:10:00,74.86,74.87,74.78,74.87,37400.0,62.6867,62.695,62.6197,62.695,37400.0
2012-12-13 12:15:00,74.87,74.96,74.86,74.86,57600.0,62.695,62.7704,62.6867,62.6867,57600.0
2012-12-13 12:20:00,74.88,74.91,74.85,74.89,22800.0,62.7034,62.7285,62.6783,62.7118,22800.0
2012-12-13 12:25:00,74.88,74.89,74.8,74.81,52500.0,62.7034,62.7118,62.6364,62.6448,52500.0
2012-12-13 12:30:00,74.82,74.85,74.81,74.84,36500.0,62.6532,62.6783,62.6448,62.6699,36500.0
2012-12-13 12:35:00,74.82,74.83,74.72,74.73,19600.0,62.6532,62.6615,62.5694,62.5778,19600.0
2012-12-13 12:40:00,74.72,74.72,74.56,74.61,45000.0,62.5694,62.5694,62.4354,62.4773,45000.0
2012-12-13 12:45:00,74.62,74.65,74.58,74.63,10800.0,62.4857,62.5108,62.4522,62.4941,10800.0
2012-12-13 12:50:00,74.63,74.67,74.6,74.64,14400.0,62.4941,62.5276,62.4689,62.5024,14400.0
2012-12-13 12:55:00,74.64,74.64,74.6,74.62,12400.0,62.5024,62.5024,62.4689,62.4857,12400.0
2012-12-13 13:00:00,74.63,74.64,74.57,74.59,22800.0,62.4941,62.5024,62.4438,62.4606,22800.0
2012-12-13 13:05:00,74.6,74.64,74.56,74.56,11500.0,62.4689,62.5024,62.4354,62.4354,11500.0
2012-12-13 13:10:00,74.56,74.58,74.48,74.52,28100.0,62.4354,62.4522,62.3685,62.4019,28100.0
2012-12-13 13:15:00,74.52,74.6,74.52,74.55,20600.0,62.4019,62.4689,62.4019,62.4271,20600.0
2012-12-13 13:20:00,74.55,74.57,74.51,74.55,19100.0,62.4271,62.4438,62.3936,62.4271,19100.0
2012-12-13 13:25:00,74.55,74.58,74.53,74.54,12300.0,62.4271,62.4522,62.4103,62.4187,12300.0
2012-12-13 13:30:00,74.54,74.57,74.54,74.55,16500.0,62.4187,62.4438,62.4187,62.4271,16500.0
2012-12-13 13:35:00,74.56,74.61,74.54,74.58,18400.0,62.4354,62.4773,62.4187,62.4522,18400.0
2012-12-13 13:40:00,74.57,74.57,74.51,74.51,18500.0,62.4438,62.4438,62.3936,62.3936,18500.0
2012-12-13 13:45:00,74.51,74.53,74.46,74.48,17400.0,62.3936,62.4103,62.3517,62.3685,17400.0
2012-12-13 13:50:00,74.48,74.55,74.45,74.53,21400.0,62.3685,62.4271,62.3433,62.4103,21400.0
2012-12-13 13:55:00,74.54,74.6,74.53,74.59,18300.0,62.4187,62.4689,62.4103,62.4606,18300.0
2012-12-13 14:00:00,74.6,74.6,74.5,74.5,19200.0,62.4689,62.4689,62.3852,62.3852,19200.0
2012-12-13 14:05:00,74.5,74.51,74.42,74.43,25500.0,62.3852,62.3936,62.3182,62.3266,25500.0
2012-12-13 14:10:00,74.44,74.44,74.36,74.4,37500.0,62.335,62.335,62.268,62.3015,37500.0
2012-12-13 14:15:00,74.4,74.43,74.38,74.43,34000.0,62.3015,62.3266,62.2847,62.3266,34000.0
2012-12-13 14:20:00,74.42,74.45,74.4,74.44,39600.0,62.3182,62.3433,62.3015,62.335,39600.0
2012-12-13 14:25:00,74.46,74.48,74.42,74.46,34100.0,62.3517,62.3685,62.3182,62.3517,34100.0
2012-12-13 14:30:00,74.47,74.49,74.41,74.43,57400.0,62.3601,62.3768,62.3098,62.3266,57400.0
2012-12-13 14:35:00,74.44,74.44,74.35,74.39,37400.0,62.335,62.335,62.2596,62.2931,37400.0
2012-12-13 14:40:00,74.38,74.43,74.36,74.43,27600.0,62.2847,62.3266,62.268,62.3266,27600.0
2012-12-13 14:45:00,74.43,74.44,74.34,74.36,46600.0,62.3266,62.335,62.2512,62.268,46600.0
2012-12-13 14:50:00,74.36,74.37,74.25,74.25,79600.0,62.268,62.2763,62.1759,62.1759,79600.0
2012-12-13 14:55:00,74.26,74.27,74.15,74.16,66000.0,62.1842,62.1926,62.0921,62.1005,66000.0
2012-12-13 15:00:00,74.17,74.24,74.17,74.2,62200.0,62.1089,62.1675,62.1089,62.134,62200.0
2012-12-13 15:05:00,74.2,74.2,74.12,74.12,81900.0,62.134,62.134,62.067,62.067,81900.0
2012-12-13 15:10:00,74.13,74.15,74.1,74.13,56600.0,62.0754,62.0921,62.0502,62.0754,56600.0
2012-12-13 15:15:00,74.14,74.18,74.1,74.18,59500.0,62.0837,62.1172,62.0502,62.1172,59500.0
2012-12-13 15:20:00,74.19,74.19,74.13,74.14,44800.0,62.1256,62.1256,62.0754,62.0837,44800.0
2012-12-13 15:25:00,74.14,74.22,74.14,74.2,50600.0,62.0837,62.1507,62.0837,62.134,50600.0
2012-12-13 15:30:00,74.21,74.29,74.2,74.28,73300.0,62.1424,62.2093,62.134,62.201,73300.0
2012-12-13 15:35:00,74.28,74.45,74.26,74.37,212800.0,62.201,62.3433,62.1842,62.2763,212800.0
2012-12-13 15:40:00,74.37,74.5,74.34,74.34,115100.0,62.2763,62.3852,62.2512,62.2512,115100.0
2012-12-13 15:45:00,74.34,74.41,74.33,74.38,96900.0,62.2512,62.3098,62.2428,62.2847,96900.0
2012-12-13 15:50:00,74.39,74.41,74.34,74.4,109800.0,62.2931,62.3098,62.2512,62.3015,109800.0
2012-12-13 15:55:00,74.4,74.4,74.29,74.37,241000.0,62.3015,62.3015,62.2093,62.2763,241000.0
2012-12-14 09:30:00,74.33,74.62,74.32,74.51,67900.0,62.2428,62.4857,62.2345,62.3936,67900.0
2012-12-14 09:35:00,74.51,74.54,74.37,74.44,49700.0,62.3936,62.4187,62.2763,62.335,49700.0
2012-12-14 09:40:00,74.45,74.54,74.44,74.53,44800.0,62.3433,62.4187,62.335,62.4103,44800.0
2012-12-14 09:45:00,74.57,74.66,74.57,74.59,35600.0,62.4438,62.5192,62.4438,62.4606,35600.0
2012-12-14 09:50:00,74.58,74.59,74.41,74.42,47100.0,62.4522,62.4606,62.3098,62.3182,47100.0
2012-12-14 09:55:00,74.43,74.44,74.1,74.1,78300.0,62.3266,62.335,62.0502,62.0502,78300.0
2012-12-14 10:00:00,74.11,74.35,74.11,74.3,41900.0,62.0586,62.2596,62.0586,62.2177,41900.0
2012-12-14 10:05:00,74.3,74.37,74.19,74.25,145300.0,62.2177,62.2763,62.1256,62.1759,145300.0
2012-12-14 10:10:00,74.25,74.4,74.12,74.34,72100.0,62.1759,62.3015,62.067,62.2512,72100.0
2012-12-14 10:15:00,74.32,74.32,74.16,74.2,17400.0,62.2345,62.2345,62.1005,62.134,17400.0
2012-12-14 10:20:00,74.2,74.27,74.15,74.27,42100.0,62.134,62.1926,62.0921,62.1926,42100.0
2012-12-14 10:25:00,74.27,74.43,74.2,74.33,42600.0,62.1926,62.3266,62.134,62.2428,42600.0
2012-12-14 10:30:00,74.33,74.39,74.15,74.21,65500.0,62.2428,62.2931,62.0921,62.1424,65500.0
2012-12-14 10:35:00,74.2,74.29,74.15,74.2,42800.0,62.134,62.2093,62.0921,62.134,42800.0
2012-12-14 10:40:00,74.2,74.27,74.11,74.23,46600.0,62.134,62.1926,62.0586,62.1591,46600.0
2012-12-14 10:45:00,74.24,74.33,74.17,74.21,52300.0,62.1675,62.2428,62.1089,62.1424,52300.0
2012-12-14 10:50:00,74.2,74.24,74.13,74.2,69200.0,62.134,62.1675,62.0754,62.134,69200.0
2012-12-14 10:55:00,74.2,74.23,74.15,74.2,52500.0,62.134,62.1591,62.0921,62.134,52500.0
2012-12-14 11:00:00,74.19,74.27,74.17,74.27,42200.0,62.1256,62.1926,62.1089,62.1926,42200.0
2012-12-14 11:05:00,74.27,74.35,74.2,74.21,89400.0,62.1926,62.2596,62.134,62.1424,89400.0
2012-12-14 11:10:00,74.2,74.31,74.19,74.31,45000.0,62.134,62.2261,62.1256,62.2261,45000.0
2012-12-14 11:15:00,74.32,74.39,74.21,74.35,46200.0,62.2345,62.2931,62.1424,62.2596,46200.0
2012-12-14 11:20:00,74.35,74.39,74.27,74.3,54300.0,62.2596,62.2931,62.1926,62.2177,54300.0
2012-12-14 11:25:00,74.3,74.34,74.25,74.3,19300.0,62.2177,62.2512,62.1759,62.2177,19300.0
2012-12-14 11:30:00,74.3,74.31,74.24,74.29,16300.0,62.2177,62.2261,62.1675,62.2093,16300.0
2012-12-14 11:35:00,74.28,74.29,74.12,74.17,41900.0,62.201,62.2093,62.067,62.1089,41900.0
2012-12-14 11:40:00,74.16,74.23,74.13,74.17,38800.0,62.1005,62.1591,62.0754,62.1089,38800.0
2012-12-14 11:45:00,74.17,74.2,74.14,74.15,9400.0,62.1089,62.134,62.0837,62.0921,9400.0
2012-12-14 11:50:00,74.15,74.18,74.14,74.17,86500.0,62.0921,62.1172,62.0837,62.1089,86500.0
2012-12-14 11:55:00,74.17,74.2,74.16,74.17,17100.0,62.1089,62.134,62.1005,62.1089,17100.0
2012-12-14 12:00:00,74.17,74.19,74.13,74.19,87800.0,62.1089,62.1256,62.0754,62.1256,87800.0
2012-12-14 12:05:00,74.2,74.2,74.14,74.16,107900.0,62.134,62.134,62.0837,62.1005,107900.0
2012-12-14 12:10:00,74.16,74.2,74.14,74.19,26300.0,62.1005,62.134,62.0837,62.1256,26300.0
2012-12-14 12:15:00,74.19,74.22,74.14,74.16,40700.0,62.1256,62.1507,62.0837,62.1005,40700.0
2012-12-14 12:20:00,74.15,74.17,74.14,74.15,18600.0,62.0921,62.1089,62.0837,62.0921,18600.0
2012-12-14 12:25:00,74.15,74.2,74.15,74.2,33400.0,62.0921,62.134,62.0921,62.134,33400.0
2012-12-14 12:30:00,74.18,74.2,74.16,74.18,26800.0,62.1172,62.134,62.1005,62.1172,26800.0
2012-12-14 12:35:00,74.18,74.18,74.12,74.17,37000.0,62.1172,62.1172,62.067,62.1089,37000.0
2012-12-14 12:40:00,74.16,74.18,74.14,74.14,37300.0,62.1005,62.1172,62.0837,62.0837,37300.0
2012-12-14 12:45:00,74.13,74.19,74.1,74.12,31300.0,62.0754,62.1256,62.0502,62.067,31300.0
2012-12-14 12:50:00,74.12,74.14,74.07,74.09,14400.0,62.067,62.0837,62.0251,62.0419,14400.0
2012-12-14 12:55:00,74.1,74.11,74.07,74.08,16400.0,62.0502,62.0586,62.0251,62.0335,16400.0
2012-12-14 13:00:00,74.1,74.12,74.05,74.07,23900.0,62.0502,62.067,62.0084,62.0251,23900.0
2012-12-14 13:05:00,74.07,74.11,74.07,74.1,14600.0,62.0251,62.0586,62.0251,62.0502,14600.0
2012-12-14 13:10:00,74.1,74.1,74.06,74.08,17900.0,62.0502,62.0502,62.0167,62.0335,17900.0
2012-12-14 13:15:00,74.09,74.1,74.06,74.08,13700.0,62.0419,62.0502,62.0167,62.0335,13700.0
2012-12-14 13:20:00,74.08,74.11,74.06,74.1,28200.0,62.0335,62.0586,62.0167,62.0502,28200.0
2012-12-14 13:25:00,74.09,74.12,74.06,74.11,20600.0,62.0419,62.067,62.0167,62.0586,20600.0
2012-12-14 13:30:00,74.1,74.12,74.09,74.1,17500.0,62.0502,62.067,62.0419,62.0502,17500.0
2012-12-14 13:35:00,74.09,74.1,74.08,74.1,15200.0,62.0419,62.0502,62.0335,62.0502,15200.0
2012-12-14 13:40:00,74.1,74.11,74.07,74.1,26700.0,62.0502,62.0586,62.0251,62.0502,26700.0
2012-12-14 13:45:00,74.09,74.14,74.06,74.06,37200.0,62.0419,62.0837,62.0167,62.0167,37200.0
2012-12-14 13:50:00,74.07,74.1,74.07,74.1,11200.0,62.0251,62.0502,62.0251,62.0502,11200.0
2012-12-14 13:55:00,74.09,74.1,74.06,74.07,25500.0,62.0419,62.0502,62.0167,62.0251,25500.0
2012-12-14 14:00:00,74.07,74.1,74.07,74.1,10200.0,62.0251,62.0502,62.0251,62.0502,10200.0
2012-12-14 14:05:00,74.1,74.13,74.09,74.11,43900.0,62.0502,62.0754,62.0419,62.0586,43900.0
2012-12-14 14:10:00,74.12,74.19,74.09,74.17,120500.0,62.067,62.1256,62.0419,62.1089,120500.0
2012-12-14 14:15:00,74.16,74.17,74.09,74.1,31800.0,62.1005,62.1089,62.0419,62.0502,31800.0
2012-12-14 14:20:00,74.09,74.09,74.0,74.05,40000.0,62.0419,62.0419,61.9665,62.0084,40000.0
2012-12-14 14:25:00,74.05,74.11,74.05,74.06,22300.0,62.0084,62.0586,62.0084,62.0167,22300.0
2012-12-14 14:30:00,74.06,74.1,74.06,74.1,14300.0,62.0167,62.0502,62.0167,62.0502,14300.0
2012-12-14 14:35:00,74.1,74.12,74.07,74.12,20400.0,62.0502,62.067,62.0251,62.067,20400.0
2012-12-14 14:40:00,74.11,74.12,74.04,74.1,27000.0,62.0586,62.067,62.0,62.0502,27000.0
2012-12-14 14:45:00,74.1,74.13,74.08,74.12,19400.0,62.0502,62.0754,62.0335,62.067,19400.0
2012-12-14 14:50:00,74.12,74.14,74.06,74.12,25000.0,62.067,62.0837,62.0167,62.067,25000.0
2012-12-14 14:55:00,74.12,74.12,74.01,74.03,27300.0,62.067,62.067,61.9749,61.9916,27300.0
2012-12-14 15:00:00,74.03,74.09,74.01,74.08,25700.0,61.9916,62.0419,61.9749,62.0335,25700.0
2012-12-14 15:05:00,74.09,74.09,73.93,73.93,36100.0,62.0419,62.0419,61.9079,61.9079,36100.0
2012-12-14 15:10:00,73.94,74.03,73.9,74.01,27600.0,61.9163,61.9916,61.8828,61.9749,27600.0
2012-12-14 15:15:00,74.01,74.04,73.98,74.02,21800.0,61.9749,62.0,61.9498,61.9833,21800.0
2012-12-14 15:20:00,74.01,74.01,73.96,73.99,39800.0,61.9749,61.9749,61.933,61.9581,39800.0
2012-12-14 15:25:00,73.99,74.0,73.92,74.0,39900.0,61.9581,61.9665,61.8995,61.9665,39900.0
2012-12-14 15:30:00,74.0,74.09,74.0,74.06,37600.0,61.9665,62.0419,61.9665,62.0167,37600.0
2012-12-14 15:35:00,74.07,74.1,74.04,74.05,61300.0,62.0251,62.0502,62.0,62.0084,61300.0
2012-12-14 15:40:00,74.05,74.05,73.92,73.92,80500.0,62.0084,62.0084,61.8995,61.8995,80500.0
2012-12-14 15:45:00,73.93,73.99,73.91,73.91,79000.0,61.9079,61.9581,61.8911,61.8911,79000.0
2012-12-14 15:50:00,73.92,73.93,73.87,73.92,77800.0,61.8995,61.9079,61.8576,61.8995,77800.0
2012-12-14 15:55:00,73.93,74.05,73.9,74.05,175400.0,61.9079,62.0084,61.8828,62.0084,175400.0
2012-12-17 09:30:00,74.2,74.5,74.2,74.4,71300.0,62.134,62.3852,62.134,62.3015,71300.0
2012-12-17 09:35:00,74.45,74.45,74.2,74.22,25200.0,62.3433,62.3433,62.134,62.1507,25200.0
2012-12-17 09:40:00,74.18,74.23,74.03,74.14,40100.0,62.1172,62.1591,61.9916,62.0837,40100.0
2012-12-17 09:45:00,74.14,74.23,74.13,74.17,36800.0,62.0837,62.1591,62.0754,62.1089,36800.0
2012-12-17 09:50:00,74.14,74.33,74.11,74.31,66400.0,62.0837,62.2428,62.0586,62.2261,66400.0
2012-12-17 09:55:00,74.31,74.32,74.16,74.17,56800.0,62.2261,62.2345,62.1005,62.1089,56800.0
2012-12-17 10:00:00,74.15,74.3,74.13,74.21,68500.0,62.0921,62.2177,62.0754,62.1424,68500.0
2012-12-17 10:05:00,74.23,74.23,74.07,74.09,47600.0,62.1591,62.1591,62.0251,62.0419,47600.0
2012-12-17 10:10:00,74.13,74.22,74.06,74.13,84600.0,62.0754,62.1507,62.0167,62.0754,84600.0
2012-12-17 10:15:00,74.16,74.16,74.04,74.1,83900.0,62.1005,62.1005,62.0,62.0502,83900.0
2012-12-17 10:20:00,74.1,74.1,73.83,73.84,113700.0,62.0502,62.0502,61.8242,61.8325,113700.0
2012-12-17 10:25:00,73.84,73.86,73.77,73.84,112300.0,61.8325,61.8493,61.7739,61.8325,112300.0
2012-12-17 10:30:00,73.85,73.85,73.78,73.8,81700.0,61.8409,61.8409,61.7823,61.799,81700.0
2012-12-17 10:35:00,73.8,73.85,73.71,73.76,105900.0,61.799,61.8409,61.7237,61.7655,105900.0
2012-12-17 10:40:00,73.76,73.77,73.63,73.67,47700.0,61.7655,61.7739,61.6567,61.6902,47700.0
2012-12-17 10:45:00,73.65,73.7,73.53,73.61,73400.0,61.6734,61.7153,61.5729,61.6399,73400.0
2012-12-17 10:50:00,73.62,73.69,73.62,73.69,38400.0,61.6483,61.7069,61.6483,61.7069,38400.0
2012-12-17 10:55:00,73.68,73.72,73.65,73.67,32400.0,61.6985,61.732,61.6734,61.6902,32400.0
2012-12-17 11:00:00,73.65,73.83,73.65,73.8,44500.0,61.6734,61.8242,61.6734,61.799,44500.0
2012-12-17 11:05:00,73.78,73.82,73.71,73.79,45200.0,61.7823,61.8158,61.7237,61.7907,45200.0
2012-12-17 11:10:00,73.79,73.83,73.76,73.81,58500.0,61.7907,61.8242,61.7655,61.8074,58500.0
2012-12-17 11:15:00,73.82,73.87,73.78,73.86,41000.0,61.8158,61.8576,61.7823,61.8493,41000.0
2012-12-17 11:20:00,73.86,73.88,73.84,73.88,44500.0,61.8493,61.866,61.8325,61.866,44500.0
2012-12-17 11:25:00,73.87,73.89,73.82,73.83,38600.0,61.8576,61.8744,61.8158,61.8242,38600.0
2012-12-17 11:30:00,73.82,73.99,73.82,73.95,145500.0,61.8158,61.9581,61.8158,61.9246,145500.0
2012-12-17 11:35:00,73.96,74.06,73.94,74.02,55700.0,61.933,62.0167,61.9163,61.9833,55700.0
2012-12-17 11:40:00,74.03,74.1,74.03,74.1,88700.0,61.9916,62.0502,61.9916,62.0502,88700.0
2012-12-17 11:45:00,74.09,74.12,74.04,74.08,41900.0,62.0419,62.067,62.0,62.0335,41900.0
2012-12-17 11:50:00,74.09,74.11,74.01,74.02,41700.0,62.0419,62.0586,61.9749,61.9833,41700.0
2012-12-17 11:55:00,74.02,74.06,74.0,74.04,40300.0,61.9833,62.0167,61.9665,62.0,40300.0
2012-12-17 12:00:00,74.05,74.14,74.04,74.11,47200.0,62.0084,62.0837,62.0,62.0586,47200.0
2012-12-17 12:05:00,74.12,74.2,74.12,74.17,31200.0,62.067,62.134,62.067,62.1089,31200.0
2012-12-17 12:10:00,74.18,74.2,74.05,74.09,46300.0,62.1172,62.134,62.0084,62.0419,46300.0
2012-12-17 12:15:00,74.08,74.08,74.01,74.02,21300.0,62.0335,62.0335,61.9749,61.9833,21300.0
2012-12-17 12:20:00,74.02,74.13,74.02,74.1,42600.0,61.9833,62.0754,61.9833,62.0502,42600.0
2012-12-17 12:25:00,74.12,74.12,73.96,73.99,125700.0,62.067,62.067,61.933,61.9581,125700.0
2012-12-17 12:30:00,73.99,74.1,73.97,74.09,21000.0,61.9581,62.0502,61.9414,62.0419,21000.0
2012-12-17 12:35:00,74.1,74.14,74.07,74.08,36100.0,62.0502,62.0837,62.0251,62.0335,36100.0
2012-12-17 12:40:00,74.09,74.1,74.02,74.02,20900.0,62.0419,62.0502,61.9833,61.9833,20900.0
2012-12-17 12:45:00,74.03,74.05,74.01,74.01,36400.0,61.9916,62.0084,61.9749,61.9749,36400.0
2012-12-17 12:50:00,74.03,74.09,74.01,74.07,36700.0,61.9916,62.0419,61.9749,62.0251,36700.0
2012-12-17 12:55:00,74.06,74.1,74.06,74.07,18500.0,62.0167,62.0502,62.0167,62.0251,18500.0
2012-12-17 13:00:00,74.07,74.11,74.02,74.05,48700.0,62.0251,62.0586,61.9833,62.0084,48700.0
2012-12-17 13:05:00,74.07,74.08,74.02,74.03,14400.0,62.0251,62.0335,61.9833,61.9916,14400.0
2012-12-17 13:10:00,74.03,74.06,74.01,74.05,16700.0,61.9916,62.0167,61.9749,62.0084,16700.0
2012-12-17 13:15:00,74.05,74.08,73.96,73.97,33900.0,62.0084,62.0335,61.933,61.9414,33900.0
2012-12-17 13:20:00,73.97,74.05,73.96,74.03,22700.0,61.9414,62.0084,61.933,61.9916,22700.0
2012-12-17 13:25:00,74.03,74.05,74.01,74.02,17400.0,61.9916,62.0084,61.9749,61.9833,17400.0
2012-12-17 13:30:00,74.03,74.04,74.0,74.02,18100.0,61.9916,62.0,61.9665,61.9833,18100.0
2012-12-17 13:35:00,74.04,74.04,73.97,73.98,38100.0,62.0,62.0,61.9414,61.9498,38100.0
2012-12-17 13:40:00,73.99,74.01,73.97,73.98,34800.0,61.9581,61.9749,61.9414,61.9498,34800.0
2012-12-17 13:45:00,73.97,74.0,73.97,73.99,31300.0,61.9414,61.9665,61.9414,61.9581,31300.0
2012-12-17 13:50:00,74.01,74.01,73.93,73.99,41300.0,61.9749,61.9749,61.9079,61.9581,41300.0
2012-12-17 13:55:00,74.0,74.08,73.98,74.06,78700.0,61.9665,62.0335,61.9498,62.0167,78700.0
2012-12-17 14:00:00,74.06,74.2,74.05,74.12,92900.0,62.0167,62.134,62.0084,62.067,92900.0
2012-12-17 14:05:00,74.12,74.2,74.12,74.19,36900.0,62.067,62.134,62.067,62.1256,36900.0
2012-12-17 14:10:00,74.19,74.23,74.17,74.23,42200.0,62.1256,62.1591,62.1089,62.1591,42200.0
2012-12-17 14:15:00,74.22,74.22,74.12,74.14,31800.0,62.1507,62.1507,62.067,62.0837,31800.0
2012-12-17 14:20:00,74.13,74.14,74.0,74.06,52000.0,62.0754,62.0837,61.9665,62.0167,52000.0
2012-12-17 14:25:00,74.07,74.12,74.04,74.11,39200.0,62.0251,62.067,62.0,62.0586,39200.0
2012-12-17 14:30:00,74.1,74.16,74.08,74.14,28600.0,62.0502,62.1005,62.0335,62.0837,28600.0
2012-12-17 14:35:00,74.15,74.2,74.14,74.2,28000.0,62.0921,62.134,62.0837,62.134,28000.0
2012-12-17 14:40:00,74.2,74.23,74.16,74.2,30200.0,62.134,62.1591,62.1005,62.134,30200.0
2012-12-17 14:45:00,74.21,74.21,74.18,74.21,33200.0,62.1424,62.1424,62.1172,62.1424,33200.0
2012-12-17 14:50:00,74.2,74.22,74.17,74.17,94500.0,62.134,62.1507,62.1089,62.1089,94500.0
2012-12-17 14:55:00,74.18,74.23,74.14,74.21,57400.0,62.1172,62.1591,62.0837,62.1424,57400.0
2012-12-17 15:00:00,74.2,74.23,74.17,74.23,36200.0,62.134,62.1591,62.1089,62.1591,36200.0
2012-12-17 15:05:00,74.23,74.38,74.21,74.35,67000.0,62.1591,62.2847,62.1424,62.2596,67000.0
2012-12-17 15:10:00,74.35,74.38,74.32,74.37,41200.0,62.2596,62.2847,62.2345,62.2763,41200.0
2012-12-17 15:15:00,74.38,74.44,74.38,74.42,47700.0,62.2847,62.335,62.2847,62.3182,47700.0
2012-12-17 15:20:00,74.42,74.48,74.42,74.46,82700.0,62.3182,62.3685,62.3182,62.3517,82700.0
2012-12-17 15:25:00,74.46,74.5,74.44,74.49,68200.0,62.3517,62.3852,62.335,62.3768,68200.0
2012-12-17 15:30:00,74.49,74.5,74.42,74.49,60300.0,62.3768,62.3852,62.3182,62.3768,60300.0
2012-12-17 15:35:00,74.49,74.5,74.45,74.47,186700.0,62.3768,62.3852,62.3433,62.3601,186700.0
2012-12-17 15:40:00,74.47,74.49,74.46,74.47,88900.0,62.3601,62.3768,62.3517,62.3601,88900.0
2012-12-17 15:45:00,74.48,74.49,74.45,74.49,109900.0,62.3685,62.3768,62.3433,62.3768,109900.0
2012-12-17 15:50:00,74.49,74.5,74.45,74.5,162800.0,62.3768,62.3852,62.3433,62.3852,162800.0
2012-12-17 15:55:00,74.5,74.66,74.49,74.65,282800.0,62.3852,62.5192,62.3768,62.5108,282800.0
2012-12-18 09:30:00,74.3,74.53,74.14,74.35,249400.0,62.2177,62.4103,62.0837,62.2596,249400.0
2012-12-18 09:35:00,74.33,74.45,74.29,74.4,184300.0,62.2428,62.3433,62.2093,62.3015,184300.0
2012-12-18 09:40:00,74.39,74.47,74.32,74.47,112500.0,62.2931,62.3601,62.2345,62.3601,112500.0
2012-12-18 09:45:00,74.47,74.57,74.39,74.46,124500.0,62.3601,62.4438,62.2931,62.3517,124500.0
2012-12-18 09:50:00,74.45,74.53,74.45,74.49,48500.0,62.3433,62.4103,62.3433,62.3768,48500.0
2012-12-18 09:55:00,74.48,74.74,74.46,74.69,79500.0,62.3685,62.5862,62.3517,62.5443,79500.0
2012-12-18 10:00:00,74.68,74.89,74.63,74.82,105300.0,62.5359,62.7118,62.4941,62.6532,105300.0
2012-12-18 10:05:00,74.82,75.07,74.78,75.03,138800.0,62.6532,62.8625,62.6197,62.829,138800.0
2012-12-18 10:10:00,75.04,75.09,74.81,74.9,106200.0,62.8374,62.8793,62.6448,62.7202,106200.0
2012-12-18 10:15:00,74.9,74.97,74.6,74.79,141700.0,62.7202,62.7788,62.4689,62.628,141700.0
2012-12-18 10:20:00,74.79,74.95,74.74,74.88,58800.0,62.628,62.762,62.5862,62.7034,58800.0
2012-12-18 10:25:00,74.9,74.93,74.83,74.84,52200.0,62.7202,62.7453,62.6615,62.6699,52200.0
2012-12-18 10:30:00,74.84,74.87,74.76,74.84,68100.0,62.6699,62.695,62.6029,62.6699,68100.0
2012-12-18 10:35:00,74.84,74.84,74.7,74.77,99800.0,62.6699,62.6699,62.5527,62.6113,99800.0
2012-12-18 10:40:00,74.77,74.8,74.56,74.6,131700.0,62.6113,62.6364,62.4354,62.4689,131700.0
2012-12-18 10:45:00,74.6,74.66,74.52,74.55,118400.0,62.4689,62.5192,62.4019,62.4271,118400.0
2012-12-18 10:50:00,74.54,74.65,74.53,74.61,66300.0,62.4187,62.5108,62.4103,62.4773,66300.0
2012-12-18 10:55:00,74.62,74.68,74.62,74.67,56400.0,62.4857,62.5359,62.4857,62.5276,56400.0
2012-12-18 11:00:00,74.68,74.73,74.67,74.69,47600.0,62.5359,62.5778,62.5276,62.5443,47600.0
2012-12-18 11:05:00,74.7,74.72,74.64,74.68,81400.0,62.5527,62.5694,62.5024,62.5359,81400.0
2012-12-18 11:10:00,74.69,74.99,74.68,74.93,112400.0,62.5443,62.7955,62.5359,62.7453,112400.0
2012-12-18 11:15:00,74.95,75.15,74.94,75.14,81600.0,62.762,62.9295,62.7536,62.9211,81600.0
2012-12-18 11:20:00,75.15,75.16,75.01,75.04,76800.0,62.9295,62.9379,62.8123,62.8374,76800.0
2012-12-18 11:25:00,75.04,75.04,74.99,75.03,43600.0,62.8374,62.8374,62.7955,62.829,43600.0
2012-12-18 11:30:00,75.04,75.18,75.01,75.16,58000.0,62.8374,62.9546,62.8123,62.9379,58000.0
2012-12-18 11:35:00,75.17,75.24,75.15,75.18,59200.0,62.9462,63.0049,62.9295,62.9546,59200.0
2012-12-18 11:40:00,75.17,75.17,75.04,75.05,30500.0,62.9462,62.9462,62.8374,62.8458,30500.0
2012-12-18 11:45:00,75.06,75.06,75.0,75.01,46800.0,62.8541,62.8541,62.8039,62.8123,46800.0
2012-12-18 11:50:00,75.01,75.15,75.01,75.14,51900.0,62.8123,62.9295,62.8123,62.9211,51900.0
2012-12-18 11:55:00,75.14,75.19,75.14,75.16,38700.0,62.9211,62.963,62.9211,62.9379,38700.0
2012-12-18 12:00:00,75.16,75.16,75.06,75.09,56600.0,62.9379,62.9379,62.8541,62.8793,56600.0
2012-12-18 12:05:00,75.1,75.12,75.03,75.1,30800.0,62.8876,62.9044,62.829,62.8876,30800.0
2012-12-18 12:10:00,75.1,75.17,75.1,75.16,23500.0,62.8876,62.9462,62.8876,62.9379,23500.0
2012-12-18 12:15:00,75.17,75.18,75.11,75.12,42800.0,62.9462,62.9546,62.896,62.9044,42800.0
2012-12-18 12:20:00,75.12,75.15,75.06,75.06,53500.0,62.9044,62.9295,62.8541,62.8541,53500.0
2012-12-18 12:25:00,75.06,75.19,75.03,75.18,34800.0,62.8541,62.963,62.829,62.9546,34800.0
2012-12-18 12:30:00,75.18,75.24,75.18,75.23,33000.0,62.9546,63.0049,62.9546,62.9965,33000.0
2012-12-18 12:35:00,75.22,75.36,75.22,75.33,53400.0,62.9881,63.1054,62.9881,63.0802,53400.0
2012-12-18 12:40:00,75.35,75.45,75.34,75.43,54700.0,63.097,63.1807,63.0886,63.164,54700.0
2012-12-18 12:45:00,75.42,75.42,75.27,75.37,60100.0,63.1556,63.1556,63.03,63.1137,60100.0
2012-12-18 12:50:00,75.38,75.38,75.31,75.37,33300.0,63.1221,63.1221,63.0635,63.1137,33300.0
2012-12-18 12:55:00,75.37,75.4,75.32,75.39,37500.0,63.1137,63.1388,63.0719,63.1305,37500.0
2012-12-18 13:00:00,75.39,75.39,75.31,75.34,19000.0,63.1305,63.1305,63.0635,63.0886,19000.0
2012-12-18 13:05:00,75.34,75.38,75.34,75.36,25000.0,63.0886,63.1221,63.0886,63.1054,25000.0
2012-12-18 13:10:00,75.36,75.38,75.25,75.26,42500.0,63.1054,63.1221,63.0132,63.0216,42500.0
2012-12-18 13:15:00,75.27,75.28,75.22,75.26,62500.0,63.03,63.0384,62.9881,63.0216,62500.0
2012-12-18 13:20:00,75.26,75.28,75.2,75.28,31200.0,63.0216,63.0384,62.9714,63.0384,31200.0
2012-12-18 13:25:00,75.27,75.34,75.26,75.29,46400.0,63.03,63.0886,63.0216,63.0467,46400.0
2012-12-18 13:30:00,75.29,75.32,75.24,75.3,60100.0,63.0467,63.0719,63.0049,63.0551,60100.0
2012-12-18 13:35:00,75.31,75.39,75.31,75.39,34900.0,63.0635,63.1305,63.0635,63.1305,34900.0
2012-12-18 13:40:00,75.38,75.56,75.37,75.48,75800.0,63.1221,63.2728,63.1137,63.2058,75800.0
2012-12-18 13:45:00,75.48,75.49,75.39,75.42,24100.0,63.2058,63.2142,63.1305,63.1556,24100.0
2012-12-18 13:50:00,75.42,75.42,75.36,75.39,27800.0,63.1556,63.1556,63.1054,63.1305,27800.0
2012-12-18 13:55:00,75.39,75.42,75.38,75.42,47100.0,63.1305,63.1556,63.1221,63.1556,47100.0
2012-12-18 14:00:00,75.41,75.45,75.39,75.43,47700.0,63.1472,63.1807,63.1305,63.164,47700.0
2012-12-18 14:05:00,75.43,75.51,75.42,75.51,25400.0,63.164,63.231,63.1556,63.231,25400.0
2012-12-18 14:10:00,75.5,75.67,75.5,75.67,53500.0,63.2226,63.3649,63.2226,63.3649,53500.0
2012-12-18 14:15:00,75.67,75.7,75.66,75.67,73800.0,63.3649,63.3901,63.3566,63.3649,73800.0
2012-12-18 14:20:00,75.68,75.68,75.53,75.54,38100.0,63.3733,63.3733,63.2477,63.2561,38100.0
2012-12-18 14:25:00,75.54,75.55,75.37,75.4,101500.0,63.2561,63.2645,63.1137,63.1388,101500.0
2012-12-18 14:30:00,75.4,75.41,75.37,75.38,49400.0,63.1388,63.1472,63.1137,63.1221,49400.0
2012-12-18 14:35:00,75.38,75.45,75.35,75.45,40500.0,63.1221,63.1807,63.097,63.1807,40500.0
2012-12-18 14:40:00,75.44,75.45,75.38,75.43,44800.0,63.1723,63.1807,63.1221,63.164,44800.0
2012-12-18 14:45:00,75.43,75.65,75.42,75.64,77600.0,63.164,63.3482,63.1556,63.3398,77600.0
2012-12-18 14:50:00,75.64,75.65,75.61,75.61,37900.0,63.3398,63.3482,63.3147,63.3147,37900.0
2012-12-18 14:55:00,75.61,75.62,75.47,75.51,54800.0,63.3147,63.3231,63.1975,63.231,54800.0
2012-12-18 15:00:00,75.51,75.54,75.49,75.54,42400.0,63.231,63.2561,63.2142,63.2561,42400.0
2012-12-18 15:05:00,75.55,75.6,75.49,75.49,51200.0,63.2645,63.3063,63.2142,63.2142,51200.0
2012-12-18 15:10:00,75.49,75.5,75.46,75.49,44300.0,63.2142,63.2226,63.1891,63.2142,44300.0
2012-12-18 15:15:00,75.49,75.49,75.45,75.48,50100.0,63.2142,63.2142,63.1807,63.2058,50100.0
2012-12-18 15:20:00,75.47,75.5,75.45,75.47,53900.0,63.1975,63.2226,63.1807,63.1975,53900.0
2012-12-18 15:25:00,75.47,75.48,75.33,75.34,75200.0,63.1975,63.2058,63.0802,63.0886,75200.0
2012-12-18 15:30:00,75.34,75.41,75.31,75.33,84200.0,63.0886,63.1472,63.0635,63.0802,84200.0
2012-12-18 15:35:00,75.33,75.4,75.33,75.38,55800.0,63.0802,63.1388,63.0802,63.1221,55800.0
2012-12-18 15:40:00,75.37,75.42,75.31,75.31,92800.0,63.1137,63.1556,63.0635,63.0635,92800.0
2012-12-18 15:45:00,75.31,75.44,75.28,75.41,103200.0,63.0635,63.1723,63.0384,63.1472,103200.0
2012-12-18 15:50:00,75.41,75.56,75.4,75.56,132300.0,63.1472,63.2728,63.1388,63.2728,132300.0
2012-12-18 15:55:00,75.56,75.63,75.48,75.54,271300.0,63.2728,63.3314,63.2058,63.2561,271300.0
2012-12-19 09:30:00,75.61,75.68,75.34,75.46,86200.0,63.3147,63.3733,63.0886,63.1891,86200.0
2012-12-19 09:35:00,75.47,75.66,75.45,75.56,31600.0,63.1975,63.3566,63.1807,63.2728,31600.0
2012-12-19 09:40:00,75.58,75.59,75.3,75.38,50400.0,63.2896,63.2979,63.0551,63.1221,50400.0
2012-12-19 09:45:00,75.39,75.62,75.32,75.61,49300.0,63.1305,63.3231,63.0719,63.3147,49300.0
2012-12-19 09:50:00,75.62,75.77,75.55,75.73,73200.0,63.3231,63.4487,63.2645,63.4152,73200.0
2012-12-19 09:55:00,75.73,76.0,75.73,75.95,101900.0,63.4152,63.6413,63.4152,63.5994,101900.0
2012-12-19 10:00:00,75.94,76.0,75.89,76.0,56000.0,63.591,63.6413,63.5492,63.6413,56000.0
2012-12-19 10:05:00,75.99,76.19,75.92,76.15,151900.0,63.6329,63.8004,63.5743,63.7669,151900.0
2012-12-19 10:10:00,76.16,76.18,75.91,76.0,43900.0,63.7753,63.792,63.5659,63.6413,43900.0
2012-12-19 10:15:00,76.0,76.0,75.56,75.59,107200.0,63.6413,63.6413,63.2728,63.2979,107200.0
2012-12-19 10:20:00,75.6,75.76,75.6,75.75,120000.0,63.3063,63.4403,63.3063,63.4319,120000.0
2012-12-19 10:25:00,75.75,75.83,75.75,75.77,75900.0,63.4319,63.4989,63.4319,63.4487,75900.0
2012-12-19 10:30:00,75.79,75.81,75.77,75.81,34700.0,63.4654,63.4822,63.4487,63.4822,34700.0
2012-12-19 10:35:00,75.81,76.17,75.8,76.15,128800.0,63.4822,63.7836,63.4738,63.7669,128800.0
2012-12-19 10:40:00,76.14,76.15,75.97,75.97,104700.0,63.7585,63.7669,63.6162,63.6162,104700.0
2012-12-19 10:45:00,75.98,76.01,75.95,76.0,66900.0,63.6245,63.6497,63.5994,63.6413,66900.0
2012-12-19 10:50:00,75.98,75.98,75.83,75.87,39500.0,63.6245,63.6245,63.4989,63.5324,39500.0
2012-12-19 10:55:00,75.88,75.91,75.83,75.83,25400.0,63.5408,63.5659,63.4989,63.4989,25400.0
2012-12-19 11:00:00,75.83,75.84,75.79,75.79,53800.0,63.4989,63.5073,63.4654,63.4654,53800.0
2012-12-19 11:05:00,75.8,75.8,75.69,75.76,97700.0,63.4738,63.4738,63.3817,63.4403,97700.0
2012-12-19 11:10:00,75.76,75.98,75.76,75.98,30400.0,63.4403,63.6245,63.4403,63.6245,30400.0
2012-12-19 11:15:00,75.98,76.0,75.91,75.93,43100.0,63.6245,63.6413,63.5659,63.5827,43100.0
2012-12-19 11:20:00,75.92,75.94,75.75,75.8,63700.0,63.5743,63.591,63.4319,63.4738,63700.0
2012-12-19 11:25:00,75.8,75.8,75.69,75.71,59000.0,63.4738,63.4738,63.3817,63.3984,59000.0
2012-12-19 11:30:00,75.7,75.78,75.69,75.69,68900.0,63.3901,63.4571,63.3817,63.3817,68900.0
2012-12-19 11:35:00,75.69,75.71,75.55,75.56,56500.0,63.3817,63.3984,63.2645,63.2728,56500.0
2012-12-19 11:40:00,75.57,75.59,75.53,75.53,25700.0,63.2812,63.2979,63.2477,63.2477,25700.0
2012-12-19 11:45:00,75.52,75.61,75.52,75.6,48000.0,63.2393,63.3147,63.2393,63.3063,48000.0
2012-12-19 11:50:00,75.6,75.63,75.5,75.53,56700.0,63.3063,63.3314,63.2226,63.2477,56700.0
2012-12-19 11:55:00,75.53,75.53,75.46,75.53,45900.0,63.2477,63.2477,63.1891,63.2477,45900.0
2012-12-19 12:00:00,75.53,75.54,75.36,75.38,53900.0,63.2477,63.2561,63.1054,63.1221,53900.0
2012-12-19 12:05:00,75.38,75.45,75.32,75.45,107500.0,63.1221,63.1807,63.0719,63.1807,107500.0
2012-12-19 12:10:00,75.45,75.67,75.44,75.67,147200.0,63.1807,63.3649,63.1723,63.3649,147200.0
2012-12-19 12:15:00,75.68,75.73,75.64,75.67,52200.0,63.3733,63.4152,63.3398,63.3649,52200.0
2012-12-19 12:20:00,75.67,75.71,75.65,75.69,32200.0,63.3649,63.3984,63.3482,63.3817,32200.0
2012-12-19 12:25:00,75.69,75.73,75.68,75.7,36800.0,63.3817,63.4152,63.3733,63.3901,36800.0
2012-12-19 12:30:00,75.7,75.72,75.68,75.7,20400.0,63.3901,63.4068,63.3733,63.3901,20400.0
2012-12-19 12:35:00,75.72,75.76,75.71,75.73,25300.0,63.4068,63.4403,63.3984,63.4152,25300.0
2012-12-19 12:40:00,75.74,75.8,75.69,75.8,88300.0,63.4236,63.4738,63.3817,63.4738,88300.0
2012-12-19 12:45:00,75.8,75.82,75.7,75.73,34000.0,63.4738,63.4905,63.3901,63.4152,34000.0
2012-12-19 12:50:00,75.73,75.74,75.69,75.72,28500.0,63.4152,63.4236,63.3817,63.4068,28500.0
2012-12-19 12:55:00,75.72,75.74,75.67,75.68,17500.0,63.4068,63.4236,63.3649,63.3733,17500.0
2012-12-19 13:00:00,75.67,75.71,75.66,75.69,35200.0,63.3649,63.3984,63.3566,63.3817,35200.0
2012-12-19 13:05:00,75.68,75.76,75.67,75.75,47800.0,63.3733,63.4403,63.3649,63.4319,47800.0
2012-12-19 13:10:00,75.75,75.76,75.7,75.7,43500.0,63.4319,63.4403,63.3901,63.3901,43500.0
2012-12-19 13:15:00,75.7,75.71,75.6,75.68,55300.0,63.3901,63.3984,63.3063,63.3733,55300.0
2012-12-19 13:20:00,75.68,75.8,75.68,75.78,42000.0,63.3733,63.4738,63.3733,63.4571,42000.0
2012-12-19 13:25:00,75.78,75.87,75.78,75.82,41100.0,63.4571,63.5324,63.4571,63.4905,41100.0
2012-12-19 13:30:00,75.81,75.84,75.78,75.8,52000.0,63.4822,63.5073,63.4571,63.4738,52000.0
2012-12-19 13:35:00,75.8,75.82,75.72,75.72,39800.0,63.4738,63.4905,63.4068,63.4068,39800.0
2012-12-19 13:40:00,75.72,75.76,75.7,75.76,51000.0,63.4068,63.4403,63.3901,63.4403,51000.0
2012-12-19 13:45:00,75.75,75.9,75.74,75.89,78800.0,63.4319,63.5575,63.4236,63.5492,78800.0
2012-12-19 13:50:00,75.88,75.92,75.88,75.92,75700.0,63.5408,63.5743,63.5408,63.5743,75700.0
2012-12-19 13:55:00,75.91,75.92,75.87,75.88,40500.0,63.5659,63.5743,63.5324,63.5408,40500.0
2012-12-19 14:00:00,75.9,75.9,75.74,75.83,53600.0,63.5575,63.5575,63.4236,63.4989,53600.0
2012-12-19 14:05:00,75.81,75.86,75.78,75.79,59600.0,63.4822,63.524,63.4571,63.4654,59600.0
2012-12-19 14:10:00,75.8,75.82,75.77,75.81,38300.0,63.4738,63.4905,63.4487,63.4822,38300.0
2012-12-19 14:15:00,75.81,75.84,75.69,75.74,94100.0,63.4822,63.5073,63.3817,63.4236,94100.0
2012-12-19 14:20:00,75.74,75.77,75.7,75.76,66400.0,63.4236,63.4487,63.3901,63.4403,66400.0
2012-12-19 14:25:00,75.76,75.82,75.74,75.77,41400.0,63.4403,63.4905,63.4236,63.4487,41400.0
2012-12-19 14:30:00,75.77,75.79,75.69,75.7,50000.0,63.4487,63.4654,63.3817,63.3901,50000.0
2012-12-19 14:35:00,75.7,75.76,75.69,75.73,35400.0,63.3901,63.4403,63.3817,63.4152,35400.0
2012-12-19 14:40:00,75.73,75.77,75.7,75.75,74600.0,63.4152,63.4487,63.3901,63.4319,74600.0
2012-12-19 14:45:00,75.72,75.77,75.69,75.72,37100.0,63.4068,63.4487,63.3817,63.4068,37100.0
2012-12-19 14:50:00,75.71,75.74,75.65,75.7,112400.0,63.3984,63.4236,63.3482,63.3901,112400.0
2012-12-19 14:55:00,75.7,75.78,75.69,75.77,65400.0,63.3901,63.4571,63.3817,63.4487,65400.0
2012-12-19 15:00:00,75.77,75.78,75.71,75.71,70900.0,63.4487,63.4571,63.3984,63.3984,70900.0
2012-12-19 15:05:00,75.71,75.76,75.68,75.75,96900.0,63.3984,63.4403,63.3733,63.4319,96900.0
2012-12-19 15:10:00,75.75,75.79,75.69,75.73,85700.0,63.4319,63.4654,63.3817,63.4152,85700.0
2012-12-19 15:15:00,75.72,75.78,75.72,75.73,97500.0,63.4068,63.4571,63.4068,63.4152,97500.0
2012-12-19 15:20:00,75.73,75.78,75.72,75.78,89500.0,63.4152,63.4571,63.4068,63.4571,89500.0
2012-12-19 15:25:00,75.78,75.78,75.75,75.76,67000.0,63.4571,63.4571,63.4319,63.4403,67000.0
2012-12-19 15:30:00,75.75,75.79,75.74,75.78,126000.0,63.4319,63.4654,63.4236,63.4571,126000.0
2012-12-19 15:35:00,75.78,75.91,75.78,75.86,102800.0,63.4571,63.5659,63.4571,63.524,102800.0
2012-12-19 15:40:00,75.86,75.87,75.76,75.77,99500.0,63.524,63.5324,63.4403,63.4487,99500.0
2012-12-19 15:45:00,75.76,75.78,75.62,75.63,138900.0,63.4403,63.4571,63.3231,63.3314,138900.0
2012-12-19 15:50:00,75.62,75.63,75.49,75.53,171600.0,63.3231,63.3314,63.2142,63.2477,171600.0
2012-12-19 15:55:00,75.54,75.59,75.51,75.52,252900.0,63.2561,63.2979,63.231,63.2393,252900.0
2012-12-20 09:30:00,75.75,76.2,75.51,75.66,129000.0,63.4319,63.8088,63.231,63.3566,129000.0
2012-12-20 09:35:00,75.66,75.94,75.59,75.92,36600.0,63.3566,63.591,63.2979,63.5743,36600.0
2012-12-20 09:40:00,75.91,76.1,75.91,76.05,64500.0,63.5659,63.725,63.5659,63.6831,64500.0
2012-12-20 09:45:00,76.05,76.08,75.9,76.0,94600.0,63.6831,63.7083,63.5575,63.6413,94600.0
2012-12-20 09:50:00,76.0,76.01,75.83,75.87,75200.0,63.6413,63.6497,63.4989,63.5324,75200.0
2012-12-20 09:55:00,75.89,75.91,75.55,75.62,125800.0,63.5492,63.5659,63.2645,63.3231,125800.0
2012-12-20 10:00:00,75.63,75.82,75.63,75.68,48400.0,63.3314,63.4905,63.3314,63.3733,48400.0
2012-12-20 10:05:00,75.69,75.87,75.63,75.74,55400.0,63.3817,63.5324,63.3314,63.4236,55400.0
2012-12-20 10:10:00,75.7,75.92,75.7,75.92,27700.0,63.3901,63.5743,63.3901,63.5743,27700.0
2012-12-20 10:15:00,75.9,76.0,75.9,75.95,71800.0,63.5575,63.6413,63.5575,63.5994,71800.0
2012-12-20 10:20:00,75.96,76.01,75.9,75.99,77300.0,63.6078,63.6497,63.5575,63.6329,77300.0
2012-12-20 10:25:00,75.99,76.01,75.91,75.93,93700.0,63.6329,63.6497,63.5659,63.5827,93700.0
2012-12-20 10:30:00,75.93,75.93,75.78,75.79,49400.0,63.5827,63.5827,63.4571,63.4654,49400.0
2012-12-20 10:35:00,75.77,75.94,75.77,75.88,57800.0,63.4487,63.591,63.4487,63.5408,57800.0
2012-12-20 10:40:00,75.88,75.91,75.88,75.89,27500.0,63.5408,63.5659,63.5408,63.5492,27500.0
2012-12-20 10:45:00,75.9,75.91,75.84,75.85,39300.0,63.5575,63.5659,63.5073,63.5157,39300.0
2012-12-20 10:50:00,75.85,75.87,75.78,75.86,38800.0,63.5157,63.5324,63.4571,63.524,38800.0
2012-12-20 10:55:00,75.85,75.89,75.79,75.81,37000.0,63.5157,63.5492,63.4654,63.4822,37000.0
2012-12-20 11:00:00,75.82,75.86,75.8,75.86,24500.0,63.4905,63.524,63.4738,63.524,24500.0
2012-12-20 11:05:00,75.85,75.88,75.8,75.86,28200.0,63.5157,63.5408,63.4738,63.524,28200.0
2012-12-20 11:10:00,75.86,75.87,75.79,75.79,31200.0,63.524,63.5324,63.4654,63.4654,31200.0
2012-12-20 11:15:00,75.81,75.84,75.77,75.83,28600.0,63.4822,63.5073,63.4487,63.4989,28600.0
2012-12-20 11:20:00,75.82,75.89,75.82,75.87,36300.0,63.4905,63.5492,63.4905,63.5324,36300.0
2012-12-20 11:25:00,75.86,75.86,75.68,75.68,25700.0,63.524,63.524,63.3733,63.3733,25700.0
2012-12-20 11:30:00,75.66,75.74,75.65,75.72,37600.0,63.3566,63.4236,63.3482,63.4068,37600.0
2012-12-20 11:35:00,75.73,75.79,75.7,75.71,82400.0,63.4152,63.4654,63.3901,63.3984,82400.0
2012-12-20 11:40:00,75.73,75.74,75.67,75.71,22100.0,63.4152,63.4236,63.3649,63.3984,22100.0
2012-12-20 11:45:00,75.71,75.77,75.71,75.75,17800.0,63.3984,63.4487,63.3984,63.4319,17800.0
2012-12-20 11:50:00,75.75,75.77,75.7,75.77,18100.0,63.4319,63.4487,63.3901,63.4487,18100.0
2012-12-20 11:55:00,75.74,75.76,75.7,75.76,13400.0,63.4236,63.4403,63.3901,63.4403,13400.0
2012-12-20 12:00:00,75.76,75.79,75.73,75.77,36500.0,63.4403,63.4654,63.4152,63.4487,36500.0
2012-12-20 12:05:00,75.79,75.79,75.73,75.73,17800.0,63.4654,63.4654,63.4152,63.4152,17800.0
2012-12-20 12:10:00,75.75,75.78,75.75,75.76,15600.0,63.4319,63.4571,63.4319,63.4403,15600.0
2012-12-20 12:15:00,75.76,75.76,75.69,75.75,28400.0,63.4403,63.4403,63.3817,63.4319,28400.0
2012-12-20 12:20:00,75.76,75.82,75.75,75.8,24600.0,63.4403,63.4905,63.4319,63.4738,24600.0
2012-12-20 12:25:00,75.8,75.84,75.77,75.83,27100.0,63.4738,63.5073,63.4487,63.4989,27100.0
2012-12-20 12:30:00,75.81,75.86,75.8,75.86,10600.0,63.4822,63.524,63.4738,63.524,10600.0
2012-12-20 12:35:00,75.86,75.9,75.85,75.85,12800.0,63.524,63.5575,63.5157,63.5157,12800.0
2012-12-20 12:40:00,75.86,75.9,75.85,75.9,13100.0,63.524,63.5575,63.5157,63.5575,13100.0
2012-12-20 12:45:00,75.89,75.91,75.88,75.88,23300.0,63.5492,63.5659,63.5408,63.5408,23300.0
2012-12-20 12:50:00,75.88,75.97,75.87,75.91,18900.0,63.5408,63.6162,63.5324,63.5659,18900.0
2012-12-20 12:55:00,75.9,75.93,75.88,75.93,19200.0,63.5575,63.5827,63.5408,63.5827,19200.0
2012-12-20 13:00:00,75.91,75.92,75.79,75.86,51700.0,63.5659,63.5743,63.4654,63.524,51700.0
2012-12-20 13:05:00,75.88,75.94,75.85,75.93,21500.0,63.5408,63.591,63.5157,63.5827,21500.0
2012-12-20 13:10:00,75.94,75.94,75.87,75.93,17200.0,63.591,63.591,63.5324,63.5827,17200.0
2012-12-20 13:15:00,75.93,75.97,75.88,75.93,50400.0,63.5827,63.6162,63.5408,63.5827,50400.0
2012-12-20 13:20:00,75.92,75.99,75.91,75.97,20800.0,63.5743,63.6329,63.5659,63.6162,20800.0
2012-12-20 13:25:00,75.95,76.1,75.95,76.06,39000.0,63.5994,63.725,63.5994,63.6915,39000.0
2012-12-20 13:30:00,76.06,76.13,76.05,76.06,60800.0,63.6915,63.7501,63.6831,63.6915,60800.0
2012-12-20 13:35:00,76.07,76.12,76.05,76.07,45300.0,63.6999,63.7418,63.6831,63.6999,45300.0
2012-12-20 13:40:00,76.06,76.09,76.02,76.08,28000.0,63.6915,63.7166,63.658,63.7083,28000.0
2012-12-20 13:45:00,76.08,76.17,76.07,76.08,67700.0,63.7083,63.7836,63.6999,63.7083,67700.0
2012-12-20 13:50:00,76.07,76.12,76.04,76.05,51100.0,63.6999,63.7418,63.6748,63.6831,51100.0
2012-12-20 13:55:00,76.05,76.12,76.04,76.11,40400.0,63.6831,63.7418,63.6748,63.7334,40400.0
2012-12-20 14:00:00,76.1,76.1,76.06,76.09,26500.0,63.725,63.725,63.6915,63.7166,26500.0
2012-12-20 14:05:00,76.09,76.12,76.04,76.04,62000.0,63.7166,63.7418,63.6748,63.6748,62000.0
2012-12-20 14:10:00,76.05,76.06,76.0,76.04,33800.0,63.6831,63.6915,63.6413,63.6748,33800.0
2012-12-20 14:15:00,76.05,76.06,76.0,76.02,66100.0,63.6831,63.6915,63.6413,63.658,66100.0
2012-12-20 14:20:00,76.01,76.03,75.99,75.99,29800.0,63.6497,63.6664,63.6329,63.6329,29800.0
2012-12-20 14:25:00,75.98,76.0,75.97,76.0,22200.0,63.6245,63.6413,63.6162,63.6413,22200.0
2012-12-20 14:30:00,76.0,76.01,75.97,75.98,40100.0,63.6413,63.6497,63.6162,63.6245,40100.0
2012-12-20 14:35:00,75.98,76.0,75.97,76.0,31200.0,63.6245,63.6413,63.6162,63.6413,31200.0
2012-12-20 14:40:00,76.0,76.0,75.98,75.99,26500.0,63.6413,63.6413,63.6245,63.6329,26500.0
2012-12-20 14:45:00,75.99,76.03,75.98,76.01,42600.0,63.6329,63.6664,63.6245,63.6497,42600.0
2012-12-20 14:50:00,76.01,76.04,76.0,76.0,44000.0,63.6497,63.6748,63.6413,63.6413,44000.0
2012-12-20 14:55:00,76.0,76.02,75.99,76.01,26200.0,63.6413,63.658,63.6329,63.6497,26200.0
2012-12-20 15:00:00,76.03,76.03,75.94,75.95,72300.0,63.6664,63.6664,63.591,63.5994,72300.0
2012-12-20 15:05:00,75.95,75.96,75.93,75.94,58600.0,63.5994,63.6078,63.5827,63.591,58600.0
2012-12-20 15:10:00,75.94,76.0,75.94,75.98,52300.0,63.591,63.6413,63.591,63.6245,52300.0
2012-12-20 15:15:00,75.98,75.98,75.9,75.9,47600.0,63.6245,63.6245,63.5575,63.5575,47600.0
2012-12-20 15:20:00,75.89,75.95,75.87,75.92,60000.0,63.5492,63.5994,63.5324,63.5743,60000.0
2012-12-20 15:25:00,75.92,75.97,75.89,75.92,62300.0,63.5743,63.6162,63.5492,63.5743,62300.0
2012-12-20 15:30:00,75.92,76.0,75.92,76.0,67400.0,63.5743,63.6413,63.5743,63.6413,67400.0
2012-12-20 15:35:00,76.0,76.09,75.99,76.05,66900.0,63.6413,63.7166,63.6329,63.6831,66900.0
2012-12-20 15:40:00,76.05,76.14,76.04,76.09,74400.0,63.6831,63.7585,63.6748,63.7166,74400.0
2012-12-20 15:45:00,76.08,76.09,76.01,76.05,68300.0,63.7083,63.7166,63.6497,63.6831,68300.0
2012-12-20 15:50:00,76.05,76.05,75.97,75.97,91400.0,63.6831,63.6831,63.6162,63.6162,91400.0
2012-12-20 15:55:00,75.98,76.24,75.98,76.21,449500.0,63.6245,63.8422,63.6245,63.8171,449500.0
2012-12-21 09:30:00,75.17,75.5,74.58,74.66,2087400.0,62.9462,63.2226,62.4522,62.5192,2087400.0
2012-12-21 09:35:00,74.73,75.61,74.67,75.49,135500.0,62.5778,63.3147,62.5276,63.2142,135500.0
2012-12-21 09:40:00,75.44,75.76,75.44,75.72,101400.0,63.1723,63.4403,63.1723,63.4068,101400.0
2012-12-21 09:45:00,75.73,75.88,75.67,75.68,125800.0,63.4152,63.5408,63.3649,63.3733,125800.0
2012-12-21 09:50:00,75.72,76.15,75.58,75.93,179700.0,63.4068,63.7669,63.2896,63.5827,179700.0
2012-12-21 09:55:00,75.96,76.1,75.91,76.04,100700.0,63.6078,63.725,63.5659,63.6748,100700.0
2012-12-21 10:00:00,76.05,76.09,75.85,75.86,104800.0,63.6831,63.7166,63.5157,63.524,104800.0
2012-12-21 10:05:00,75.84,75.89,75.74,75.83,21500.0,63.5073,63.5492,63.4236,63.4989,21500.0
2012-12-21 10:10:00,75.82,75.88,75.71,75.85,65700.0,63.4905,63.5408,63.3984,63.5157,65700.0
2012-12-21 10:15:00,75.84,75.88,75.63,75.77,79500.0,63.5073,63.5408,63.3314,63.4487,79500.0
2012-12-21 10:20:00,75.76,75.8,75.57,75.63,43700.0,63.4403,63.4738,63.2812,63.3314,43700.0
2012-12-21 10:25:00,75.63,75.79,75.62,75.76,68200.0,63.3314,63.4654,63.3231,63.4403,68200.0
2012-12-21 10:30:00,75.76,75.79,75.72,75.73,32900.0,63.4403,63.4654,63.4068,63.4152,32900.0
2012-12-21 10:35:00,75.73,75.8,75.71,75.73,55800.0,63.4152,63.4738,63.3984,63.4152,55800.0
2012-12-21 10:40:00,75.73,75.74,75.61,75.72,48900.0,63.4152,63.4236,63.3147,63.4068,48900.0
2012-12-21 10:45:00,75.71,75.77,75.69,75.74,38400.0,63.3984,63.4487,63.3817,63.4236,38400.0
2012-12-21 10:50:00,75.73,75.79,75.64,75.74,47900.0,63.4152,63.4654,63.3398,63.4236,47900.0
2012-12-21 10:55:00,75.74,75.74,75.68,75.72,25600.0,63.4236,63.4236,63.3733,63.4068,25600.0
2012-12-21 11:00:00,75.72,75.77,75.7,75.75,50300.0,63.4068,63.4487,63.3901,63.4319,50300.0
2012-12-21 11:05:00,75.76,75.77,75.59,75.61,45200.0,63.4403,63.4487,63.2979,63.3147,45200.0
2012-12-21 11:10:00,75.62,75.7,75.6,75.61,24300.0,63.3231,63.3901,63.3063,63.3147,24300.0
2012-12-21 11:15:00,75.6,75.63,75.54,75.56,39800.0,63.3063,63.3314,63.2561,63.2728,39800.0
2012-12-21 11:20:00,75.57,75.63,75.5,75.56,64400.0,63.2812,63.3314,63.2226,63.2728,64400.0
2012-12-21 11:25:00,75.56,75.64,75.52,75.52,28600.0,63.2728,63.3398,63.2393,63.2393,28600.0
2012-12-21 11:30:00,75.52,75.55,75.39,75.44,49400.0,63.2393,63.2645,63.1305,63.1723,49400.0
2012-12-21 11:35:00,75.43,75.47,75.28,75.36,29200.0,63.164,63.1975,63.0384,63.1054,29200.0
2012-12-21 11:40:00,75.37,75.4,75.31,75.39,29400.0,63.1137,63.1388,63.0635,63.1305,29400.0
2012-12-21 11:45:00,75.38,75.55,75.38,75.5,65900.0,63.1221,63.2645,63.1221,63.2226,65900.0
2012-12-21 11:50:00,75.5,75.65,75.5,75.65,18300.0,63.2226,63.3482,63.2226,63.3482,18300.0
2012-12-21 11:55:00,75.65,75.7,75.62,75.65,62500.0,63.3482,63.3901,63.3231,63.3482,62500.0
2012-12-21 12:00:00,75.65,75.69,75.49,75.49,34900.0,63.3482,63.3817,63.2142,63.2142,34900.0
2012-12-21 12:05:00,75.5,75.52,75.46,75.52,21100.0,63.2226,63.2393,63.1891,63.2393,21100.0
2012-12-21 12:10:00,75.52,75.53,75.48,75.49,32200.0,63.2393,63.2477,63.2058,63.2142,32200.0
2012-12-21 12:15:00,75.49,75.54,75.48,75.53,32900.0,63.2142,63.2561,63.2058,63.2477,32900.0
2012-12-21 12:20:00,75.54,75.57,75.5,75.53,27700.0,63.2561,63.2812,63.2226,63.2477,27700.0
2012-12-21 12:25:00,75.53,75.61,75.52,75.56,12300.0,63.2477,63.3147,63.2393,63.2728,12300.0
2012-12-21 12:30:00,75.57,75.67,75.57,75.67,22400.0,63.2812,63.3649,63.2812,63.3649,22400.0
2012-12-21 12:35:00,75.68,75.72,75.61,75.66,28800.0,63.3733,63.4068,63.3147,63.3566,28800.0
2012-12-21 12:40:00,75.65,75.75,75.64,75.75,48700.0,63.3482,63.4319,63.3398,63.4319,48700.0
2012-12-21 12:45:00,75.76,75.85,75.72,75.85,38800.0,63.4403,63.5157,63.4068,63.5157,38800.0
2012-12-21 12:50:00,75.85,75.92,75.77,75.77,37200.0,63.5157,63.5743,63.4487,63.4487,37200.0
2012-12-21 12:55:00,75.77,75.95,75.72,75.95,37500.0,63.4487,63.5994,63.4068,63.5994,37500.0
2012-12-21 13:00:00,75.95,75.98,75.92,75.94,21700.0,63.5994,63.6245,63.5743,63.591,21700.0
2012-12-21 13:05:00,75.93,76.0,75.88,75.88,19600.0,63.5827,63.6413,63.5408,63.5408,19600.0
2012-12-21 13:10:00,75.86,75.88,75.74,75.74,35500.0,63.524,63.5408,63.4236,63.4236,35500.0
2012-12-21 13:15:00,75.74,75.76,75.68,75.76,10200.0,63.4236,63.4403,63.3733,63.4403,10200.0
2012-12-21 13:20:00,75.75,75.84,75.75,75.84,10100.0,63.4319,63.5073,63.4319,63.5073,10100.0
2012-12-21 13:25:00,75.84,75.91,75.78,75.9,18300.0,63.5073,63.5659,63.4571,63.5575,18300.0
2012-12-21 13:30:00,75.89,75.89,75.8,75.85,15700.0,63.5492,63.5492,63.4738,63.5157,15700.0
2012-12-21 13:35:00,75.82,75.91,75.82,75.9,15400.0,63.4905,63.5659,63.4905,63.5575,15400.0
2012-12-21 13:40:00,75.9,75.99,75.87,75.95,20000.0,63.5575,63.6329,63.5324,63.5994,20000.0
2012-12-21 13:45:00,75.95,75.95,75.91,75.94,7800.0,63.5994,63.5994,63.5659,63.591,7800.0
2012-12-21 13:50:00,75.94,75.98,75.93,75.96,11200.0,63.591,63.6245,63.5827,63.6078,11200.0
2012-12-21 13:55:00,75.96,76.03,75.94,76.02,28600.0,63.6078,63.6664,63.591,63.658,28600.0
2012-12-21 14:00:00,76.02,76.1,76.02,76.07,39600.0,63.658,63.725,63.658,63.6999,39600.0
2012-12-21 14:05:00,76.07,76.11,76.03,76.05,49500.0,63.6999,63.7334,63.6664,63.6831,49500.0
2012-12-21 14:10:00,76.06,76.07,76.01,76.07,22000.0,63.6915,63.6999,63.6497,63.6999,22000.0
2012-12-21 14:15:00,76.07,76.08,75.99,76.03,21100.0,63.6999,63.7083,63.6329,63.6664,21100.0
2012-12-21 14:20:00,76.03,76.07,75.98,76.02,40300.0,63.6664,63.6999,63.6245,63.658,40300.0
2012-12-21 14:25:00,76.01,76.1,76.0,76.05,25100.0,63.6497,63.725,63.6413,63.6831,25100.0
2012-12-21 14:30:00,76.04,76.08,76.01,76.08,23500.0,63.6748,63.7083,63.6497,63.7083,23500.0
2012-12-21 14:35:00,76.08,76.14,76.08,76.13,22500.0,63.7083,63.7585,63.7083,63.7501,22500.0
2012-12-21 14:40:00,76.13,76.17,76.08,76.09,32100.0,63.7501,63.7836,63.7083,63.7166,32100.0
2012-12-21 14:45:00,76.09,76.13,76.07,76.13,29600.0,63.7166,63.7501,63.6999,63.7501,29600.0
2012-12-21 14:50:00,76.13,76.17,76.1,76.1,28200.0,63.7501,63.7836,63.725,63.725,28200.0
2012-12-21 14:55:00,76.11,76.12,76.05,76.07,29100.0,63.7334,63.7418,63.6831,63.6999,29100.0
2012-12-21 15:00:00,76.07,76.15,76.05,76.13,27100.0,63.6999,63.7669,63.6831,63.7501,27100.0
2012-12-21 15:05:00,76.13,76.14,76.03,76.03,47900.0,63.7501,63.7585,63.6664,63.6664,47900.0
2012-12-21 15:10:00,76.03,76.04,75.92,75.98,45800.0,63.6664,63.6748,63.5743,63.6245,45800.0
2012-12-21 15:15:00,75.99,76.08,75.95,76.07,26300.0,63.6329,63.7083,63.5994,63.6999,26300.0
2012-12-21 15:20:00,76.07,76.07,76.01,76.02,31000.0,63.6999,63.6999,63.6497,63.658,31000.0
2012-12-21 15:25:00,76.03,76.12,76.03,76.09,36200.0,63.6664,63.7418,63.6664,63.7166,36200.0
2012-12-21 15:30:00,76.1,76.2,76.09,76.16,50400.0,63.725,63.8088,63.7166,63.7753,50400.0
2012-12-21 15:35:00,76.17,76.22,76.16,76.17,40900.0,63.7836,63.8255,63.7753,63.7836,40900.0
2012-12-21 15:40:00,76.17,76.19,76.11,76.17,49000.0,63.7836,63.8004,63.7334,63.7836,49000.0
2012-12-21 15:45:00,76.15,76.18,76.0,76.1,85300.0,63.7669,63.792,63.6413,63.725,85300.0
2012-12-21 15:50:00,76.09,76.13,76.0,76.08,125400.0,63.7166,63.7501,63.6413,63.7083,125400.0
2012-12-21 15:55:00,76.08,76.2,76.05,76.17,197600.0,63.7083,63.8088,63.6831,63.7836,197600.0
2012-12-24 09:30:00,75.89,76.14,75.53,76.07,94600.0,63.5492,63.7585,63.2477,63.6999,94600.0
2012-12-24 09:35:00,76.11,76.16,76.05,76.1,28000.0,63.7334,63.7753,63.6831,63.725,28000.0
2012-12-24 09:40:00,76.09,76.16,76.06,76.16,32300.0,63.7166,63.7753,63.6915,63.7753,32300.0
2012-12-24 09:45:00,76.16,76.23,76.11,76.22,38500.0,63.7753,63.8339,63.7334,63.8255,38500.0
2012-12-24 09:50:00,76.21,76.3,76.16,76.27,49000.0,63.8171,63.8925,63.7753,63.8674,49000.0
2012-12-24 09:55:00,76.27,76.37,76.27,76.37,30700.0,63.8674,63.9511,63.8674,63.9511,30700.0
2012-12-24 10:00:00,76.35,76.44,76.35,76.39,46500.0,63.9344,64.0097,63.9344,63.9679,46500.0
2012-12-24 10:05:00,76.38,76.49,76.37,76.41,48800.0,63.9595,64.0516,63.9511,63.9846,48800.0
2012-12-24 10:10:00,76.41,76.56,76.4,76.48,82800.0,63.9846,64.1102,63.9762,64.0432,82800.0
2012-12-24 10:15:00,76.48,76.5,76.34,76.4,37300.0,64.0432,64.06,63.926,63.9762,37300.0
2012-12-24 10:20:00,76.39,76.4,76.28,76.32,28500.0,63.9679,63.9762,63.8757,63.9092,28500.0
2012-12-24 10:25:00,76.3,76.33,76.21,76.23,28100.0,63.8925,63.9176,63.8171,63.8339,28100.0
2012-12-24 10:30:00,76.24,76.33,76.21,76.3,70300.0,63.8422,63.9176,63.8171,63.8925,70300.0
2012-12-24 10:35:00,76.29,76.3,76.25,76.28,37400.0,63.8841,63.8925,63.8506,63.8757,37400.0
2012-12-24 10:40:00,76.29,76.39,76.29,76.32,23900.0,63.8841,63.9679,63.8841,63.9092,23900.0
2012-12-24 10:45:00,76.34,76.35,76.25,76.26,20300.0,63.926,63.9344,63.8506,63.859,20300.0
2012-12-24 10:50:00,76.26,76.31,76.23,76.25,29300.0,63.859,63.9009,63.8339,63.8506,29300.0
2012-12-24 10:55:00,76.25,76.26,76.13,76.16,23700.0,63.8506,63.859,63.7501,63.7753,23700.0
2012-12-24 11:00:00,76.17,76.17,76.11,76.11,18500.0,63.7836,63.7836,63.7334,63.7334,18500.0
2012-12-24 11:05:00,76.12,76.13,76.01,76.02,20300.0,63.7418,63.7501,63.6497,63.658,20300.0
2012-12-24 11:10:00,76.03,76.08,76.01,76.03,27300.0,63.6664,63.7083,63.6497,63.6664,27300.0
2012-12-24 11:15:00,76.02,76.04,75.95,75.97,24700.0,63.658,63.6748,63.5994,63.6162,24700.0
2012-12-24 11:20:00,75.98,75.98,75.92,75.95,17800.0,63.6245,63.6245,63.5743,63.5994,17800.0
2012-12-24 11:25:00,75.95,75.98,75.91,75.98,44800.0,63.5994,63.6245,63.5659,63.6245,44800.0
2012-12-24 11:30:00,75.99,76.1,75.98,76.06,27600.0,63.6329,63.725,63.6245,63.6915,27600.0
2012-12-24 11:35:00,76.06,76.1,75.96,76.09,31300.0,63.6915,63.725,63.6078,63.7166,31300.0
2012-12-24 11:40:00,76.08,76.1,76.02,76.06,24600.0,63.7083,63.725,63.658,63.6915,24600.0
2012-12-24 11:45:00,76.05,76.07,76.03,76.06,25400.0,63.6831,63.6999,63.6664,63.6915,25400.0
2012-12-24 11:50:00,76.06,76.08,76.04,76.06,24800.0,63.6915,63.7083,63.6748,63.6915,24800.0
2012-12-24 11:55:00,76.06,76.15,76.05,76.09,34200.0,63.6915,63.7669,63.6831,63.7166,34200.0
2012-12-24 12:00:00,76.11,76.11,76.05,76.06,22500.0,63.7334,63.7334,63.6831,63.6915,22500.0
2012-12-24 12:05:00,76.07,76.09,75.99,76.02,44400.0,63.6999,63.7166,63.6329,63.658,44400.0
2012-12-24 12:10:00,76.03,76.07,76.02,76.05,39500.0,63.6664,63.6999,63.658,63.6831,39500.0
2012-12-24 12:15:00,76.06,76.08,76.01,76.02,29400.0,63.6915,63.7083,63.6497,63.658,29400.0
2012-12-24 12:20:00,76.02,76.03,75.97,75.98,34300.0,63.658,63.6664,63.6162,63.6245,34300.0
2012-12-24 12:25:00,75.99,76.04,75.95,76.04,43700.0,63.6329,63.6748,63.5994,63.6748,43700.0
2012-12-24 12:30:00,76.01,76.05,75.98,76.0,35400.0,63.6497,63.6831,63.6245,63.6413,35400.0
2012-12-24 12:35:00,75.99,76.02,75.98,75.99,29800.0,63.6329,63.658,63.6245,63.6329,29800.0
2012-12-24 12:40:00,76.01,76.01,75.95,75.97,37800.0,63.6497,63.6497,63.5994,63.6162,37800.0
2012-12-24 12:45:00,75.96,76.04,75.92,76.02,31100.0,63.6078,63.6748,63.5743,63.658,31100.0
2012-12-24 12:50:00,76.04,76.05,76.01,76.01,14800.0,63.6748,63.6831,63.6497,63.6497,14800.0
2012-12-24 12:55:00,76.02,76.1,75.91,75.95,99900.0,63.658,63.725,63.5659,63.5994,99900.0
2012-12-26 09:30:00,75.97,75.99,75.75,75.91,45500.0,63.6162,63.6329,63.4319,63.5659,45500.0
2012-12-26 09:35:00,75.91,76.0,75.83,75.93,30500.0,63.5659,63.6413,63.4989,63.5827,30500.0
2012-12-26 09:40:00,75.93,75.97,75.87,75.96,17200.0,63.5827,63.6162,63.5324,63.6078,17200.0
2012-12-26 09:45:00,75.95,76.0,75.89,75.97,21500.0,63.5994,63.6413,63.5492,63.6162,21500.0
2012-12-26 09:50:00,75.96,76.03,75.93,76.02,21300.0,63.6078,63.6664,63.5827,63.658,21300.0
2012-12-26 09:55:00,76.05,76.1,75.99,76.02,37400.0,63.6831,63.725,63.6329,63.658,37400.0
2012-12-26 10:00:00,76.01,76.07,75.98,76.03,31600.0,63.6497,63.6999,63.6245,63.6664,31600.0
2012-12-26 10:05:00,76.04,76.1,76.0,76.05,17500.0,63.6748,63.725,63.6413,63.6831,17500.0
2012-12-26 10:10:00,76.06,76.15,76.04,76.14,30800.0,63.6915,63.7669,63.6748,63.7585,30800.0
2012-12-26 10:15:00,76.14,76.24,76.13,76.24,25100.0,63.7585,63.8422,63.7501,63.8422,25100.0
2012-12-26 10:20:00,76.23,76.24,76.15,76.21,30100.0,63.8339,63.8422,63.7669,63.8171,30100.0
2012-12-26 10:25:00,76.2,76.26,76.18,76.26,14600.0,63.8088,63.859,63.792,63.859,14600.0
2012-12-26 10:30:00,76.26,76.3,76.17,76.17,27000.0,63.859,63.8925,63.7836,63.7836,27000.0
2012-12-26 10:35:00,76.16,76.16,76.05,76.06,15600.0,63.7753,63.7753,63.6831,63.6915,15600.0
2012-12-26 10:40:00,76.07,76.17,76.06,76.16,19500.0,63.6999,63.7836,63.6915,63.7753,19500.0
2012-12-26 10:45:00,76.16,76.21,76.13,76.18,84700.0,63.7753,63.8171,63.7501,63.792,84700.0
2012-12-26 10:50:00,76.18,76.19,76.08,76.13,32400.0,63.792,63.8004,63.7083,63.7501,32400.0
2012-12-26 10:55:00,76.13,76.16,76.09,76.09,20900.0,63.7501,63.7753,63.7166,63.7166,20900.0
2012-12-26 11:00:00,76.09,76.15,76.03,76.06,42800.0,63.7166,63.7669,63.6664,63.6915,42800.0
2012-12-26 11:05:00,76.06,76.1,75.94,76.0,43500.0,63.6915,63.725,63.591,63.6413,43500.0
2012-12-26 11:10:00,75.98,76.09,75.96,75.99,70700.0,63.6245,63.7166,63.6078,63.6329,70700.0
2012-12-26 11:15:00,76.0,76.07,75.95,76.07,29400.0,63.6413,63.6999,63.5994,63.6999,29400.0
2012-12-26 11:20:00,76.07,76.12,76.0,76.12,37200.0,63.6999,63.7418,63.6413,63.7418,37200.0
2012-12-26 11:25:00,76.11,76.14,75.96,75.97,41600.0,63.7334,63.7585,63.6078,63.6162,41600.0
2012-12-26 11:30:00,75.96,76.0,75.9,76.0,84900.0,63.6078,63.6413,63.5575,63.6413,84900.0
2012-12-26 11:35:00,75.97,76.0,75.88,75.91,34900.0,63.6162,63.6413,63.5408,63.5659,34900.0
2012-12-26 11:40:00,75.91,76.0,75.9,75.99,40300.0,63.5659,63.6413,63.5575,63.6329,40300.0
2012-12-26 11:45:00,76.0,76.01,75.95,75.99,25100.0,63.6413,63.6497,63.5994,63.6329,25100.0
2012-12-26 11:50:00,75.98,76.02,75.96,76.0,30700.0,63.6245,63.658,63.6078,63.6413,30700.0
2012-12-26 11:55:00,75.99,76.02,75.96,75.98,27100.0,63.6329,63.658,63.6078,63.6245,27100.0
2012-12-26 12:00:00,75.99,76.04,75.95,75.97,28400.0,63.6329,63.6748,63.5994,63.6162,28400.0
2012-12-26 12:05:00,75.99,75.99,75.89,75.97,40000.0,63.6329,63.6329,63.5492,63.6162,40000.0
2012-12-26 12:10:00,75.96,76.01,75.92,75.92,23700.0,63.6078,63.6497,63.5743,63.5743,23700.0
2012-12-26 12:15:00,75.92,75.95,75.87,75.93,28700.0,63.5743,63.5994,63.5324,63.5827,28700.0
2012-12-26 12:20:00,75.91,75.96,75.86,75.92,53900.0,63.5659,63.6078,63.524,63.5743,53900.0
2012-12-26 12:25:00,75.93,75.96,75.9,75.94,22600.0,63.5827,63.6078,63.5575,63.591,22600.0
2012-12-26 12:30:00,75.93,75.96,75.91,75.95,23200.0,63.5827,63.6078,63.5659,63.5994,23200.0
2012-12-26 12:35:00,75.95,75.95,75.88,75.91,18400.0,63.5994,63.5994,63.5408,63.5659,18400.0
2012-12-26 12:40:00,75.91,75.98,75.89,75.95,24700.0,63.5659,63.6245,63.5492,63.5994,24700.0
2012-12-26 12:45:00,75.92,75.97,75.88,75.93,27700.0,63.5743,63.6162,63.5408,63.5827,27700.0
2012-12-26 12:50:00,75.93,76.01,75.93,76.0,19000.0,63.5827,63.6497,63.5827,63.6413,19000.0
2012-12-26 12:55:00,75.99,76.07,75.99,76.01,27300.0,63.6329,63.6999,63.6329,63.6497,27300.0
2012-12-26 13:00:00,76.02,76.02,75.94,75.99,32900.0,63.658,63.658,63.591,63.6329,32900.0
2012-12-26 13:05:00,76.0,76.04,75.98,76.01,10200.0,63.6413,63.6748,63.6245,63.6497,10200.0
2012-12-26 13:10:00,76.02,76.06,75.98,76.03,37500.0,63.658,63.6915,63.6245,63.6664,37500.0
2012-12-26 13:15:00,76.03,76.06,76.0,76.05,12300.0,63.6664,63.6915,63.6413,63.6831,12300.0
2012-12-26 13:20:00,76.07,76.08,76.01,76.02,14500.0,63.6999,63.7083,63.6497,63.658,14500.0
2012-12-26 13:25:00,76.02,76.04,75.98,76.02,41600.0,63.658,63.6748,63.6245,63.658,41600.0
2012-12-26 13:30:00,76.03,76.06,76.01,76.03,7700.0,63.6664,63.6915,63.6497,63.6664,7700.0
2012-12-26 13:35:00,76.03,76.08,76.03,76.07,9600.0,63.6664,63.7083,63.6664,63.6999,9600.0
2012-12-26 13:40:00,76.05,76.09,76.03,76.05,21600.0,63.6831,63.7166,63.6664,63.6831,21600.0
2012-12-26 13:45:00,76.06,76.08,76.01,76.01,13200.0,63.6915,63.7083,63.6497,63.6497,13200.0
2012-12-26 13:50:00,76.01,76.01,75.93,75.97,27100.0,63.6497,63.6497,63.5827,63.6162,27100.0
2012-12-26 13:55:00,75.98,76.02,75.95,75.95,13600.0,63.6245,63.658,63.5994,63.5994,13600.0
2012-12-26 14:00:00,75.95,76.09,75.94,76.05,29100.0,63.5994,63.7166,63.591,63.6831,29100.0
2012-12-26 14:05:00,76.04,76.06,76.01,76.03,10000.0,63.6748,63.6915,63.6497,63.6664,10000.0
2012-12-26 14:10:00,76.04,76.05,75.99,76.04,25700.0,63.6748,63.6831,63.6329,63.6748,25700.0
2012-12-26 14:15:00,76.05,76.07,76.0,76.02,14700.0,63.6831,63.6999,63.6413,63.658,14700.0
2012-12-26 14:20:00,76.0,76.01,75.96,75.99,19300.0,63.6413,63.6497,63.6078,63.6329,19300.0
2012-12-26 14:25:00,75.99,76.01,75.97,75.98,14000.0,63.6329,63.6497,63.6162,63.6245,14000.0
2012-12-26 14:30:00,76.0,76.02,75.97,75.99,14500.0,63.6413,63.658,63.6162,63.6329,14500.0
2012-12-26 14:35:00,76.0,76.05,75.99,76.02,23700.0,63.6413,63.6831,63.6329,63.658,23700.0
2012-12-26 14:40:00,76.02,76.04,75.98,76.0,21100.0,63.658,63.6748,63.6245,63.6413,21100.0
2012-12-26 14:45:00,75.99,76.04,75.97,76.04,20900.0,63.6329,63.6748,63.6162,63.6748,20900.0
2012-12-26 14:50:00,76.03,76.19,76.0,76.14,50700.0,63.6664,63.8004,63.6413,63.7585,50700.0
2012-12-26 14:55:00,76.15,76.24,76.12,76.19,19700.0,63.7669,63.8422,63.7418,63.8004,19700.0
2012-12-26 15:00:00,76.19,76.21,76.17,76.18,22700.0,63.8004,63.8171,63.7836,63.792,22700.0
2012-12-26 15:05:00,76.18,76.23,76.17,76.19,21700.0,63.792,63.8339,63.7836,63.8004,21700.0
2012-12-26 15:10:00,76.19,76.23,76.15,76.15,37700.0,63.8004,63.8339,63.7669,63.7669,37700.0
2012-12-26 15:15:00,76.16,76.17,76.12,76.15,22200.0,63.7753,63.7836,63.7418,63.7669,22200.0
2012-12-26 15:20:00,76.15,76.17,76.13,76.16,46400.0,63.7669,63.7836,63.7501,63.7753,46400.0
2012-12-26 15:25:00,76.16,76.21,76.13,76.15,36600.0,63.7753,63.8171,63.7501,63.7669,36600.0
2012-12-26 15:30:00,76.15,76.15,76.09,76.09,23400.0,63.7669,63.7669,63.7166,63.7166,23400.0
2012-12-26 15:35:00,76.09,76.12,76.08,76.11,39200.0,63.7166,63.7418,63.7083,63.7334,39200.0
2012-12-26 15:40:00,76.11,76.11,76.08,76.1,38800.0,63.7334,63.7334,63.7083,63.725,38800.0
2012-12-26 15:45:00,76.1,76.1,76.0,76.06,83000.0,63.725,63.725,63.6413,63.6915,83000.0
2012-12-26 15:50:00,76.06,76.06,75.95,76.01,50900.0,63.6915,63.6915,63.5994,63.6497,50900.0
2012-12-26 15:55:00,76.02,76.05,76.0,76.03,85700.0,63.658,63.6831,63.6413,63.6664,85700.0
2012-12-27 09:30:00,76.01,76.03,75.78,75.98,54500.0,63.6497,63.6664,63.4571,63.6245,54500.0
2012-12-27 09:35:00,75.98,76.16,75.92,76.13,46500.0,63.6245,63.7753,63.5743,63.7501,46500.0
2012-12-27 09:40:00,76.12,76.3,76.12,76.25,76600.0,63.7418,63.8925,63.7418,63.8506,76600.0
2012-12-27 09:45:00,76.26,76.26,75.99,76.08,44000.0,63.859,63.859,63.6329,63.7083,44000.0
2012-12-27 09:50:00,76.07,76.1,75.93,76.06,36100.0,63.6999,63.725,63.5827,63.6915,36100.0
2012-12-27 09:55:00,76.07,76.09,75.99,76.0,19100.0,63.6999,63.7166,63.6329,63.6413,19100.0
2012-12-27 10:00:00,75.99,75.99,75.78,75.85,69600.0,63.6329,63.6329,63.4571,63.5157,69600.0
2012-12-27 10:05:00,75.85,75.86,75.74,75.79,65500.0,63.5157,63.524,63.4236,63.4654,65500.0
2012-12-27 10:10:00,75.8,75.82,75.61,75.63,73100.0,63.4738,63.4905,63.3147,63.3314,73100.0
2012-12-27 10:15:00,75.64,75.64,75.2,75.21,70000.0,63.3398,63.3398,62.9714,62.9797,70000.0
2012-12-27 10:20:00,75.22,75.33,75.01,75.18,146500.0,62.9881,63.0802,62.8123,62.9546,146500.0
2012-12-27 10:25:00,75.19,75.29,75.1,75.17,43600.0,62.963,63.0467,62.8876,62.9462,43600.0
2012-12-27 10:30:00,75.18,75.21,75.07,75.21,47700.0,62.9546,62.9797,62.8625,62.9797,47700.0
2012-12-27 10:35:00,75.19,75.28,75.17,75.23,44700.0,62.963,63.0384,62.9462,62.9965,44700.0
2012-12-27 10:40:00,75.23,75.49,75.22,75.49,60900.0,62.9965,63.2142,62.9881,63.2142,60900.0
2012-12-27 10:45:00,75.5,75.61,75.5,75.61,39600.0,63.2226,63.3147,63.2226,63.3147,39600.0
2012-12-27 10:50:00,75.62,75.64,75.42,75.46,59600.0,63.3231,63.3398,63.1556,63.1891,59600.0
2012-12-27 10:55:00,75.46,75.5,75.38,75.45,64900.0,63.1891,63.2226,63.1221,63.1807,64900.0
2012-12-27 11:00:00,75.45,75.54,75.45,75.48,46200.0,63.1807,63.2561,63.1807,63.2058,46200.0
2012-12-27 11:05:00,75.49,75.5,75.35,75.4,35200.0,63.2142,63.2226,63.097,63.1388,35200.0
2012-12-27 11:10:00,75.4,75.43,75.31,75.42,46800.0,63.1388,63.164,63.0635,63.1556,46800.0
2012-12-27 11:15:00,75.42,75.46,75.39,75.43,22400.0,63.1556,63.1891,63.1305,63.164,22400.0
2012-12-27 11:20:00,75.43,75.51,75.4,75.44,45900.0,63.164,63.231,63.1388,63.1723,45900.0
2012-12-27 11:25:00,75.44,75.52,75.43,75.43,53400.0,63.1723,63.2393,63.164,63.164,53400.0
2012-12-27 11:30:00,75.43,75.47,75.4,75.45,21000.0,63.164,63.1975,63.1388,63.1807,21000.0
2012-12-27 11:35:00,75.44,75.5,75.43,75.5,24400.0,63.1723,63.2226,63.164,63.2226,24400.0
2012-12-27 11:40:00,75.51,75.6,75.5,75.53,25200.0,63.231,63.3063,63.2226,63.2477,25200.0
2012-12-27 11:45:00,75.52,75.59,75.49,75.57,52400.0,63.2393,63.2979,63.2142,63.2812,52400.0
2012-12-27 11:50:00,75.57,75.57,75.5,75.54,57500.0,63.2812,63.2812,63.2226,63.2561,57500.0
2012-12-27 11:55:00,75.54,75.55,75.47,75.53,40500.0,63.2561,63.2645,63.1975,63.2477,40500.0
2012-12-27 12:00:00,75.52,75.53,75.38,75.39,36300.0,63.2393,63.2477,63.1221,63.1305,36300.0
2012-12-27 12:05:00,75.38,75.45,75.32,75.42,39600.0,63.1221,63.1807,63.0719,63.1556,39600.0
2012-12-27 12:10:00,75.41,75.53,75.39,75.5,47000.0,63.1472,63.2477,63.1305,63.2226,47000.0
2012-12-27 12:15:00,75.5,75.51,75.43,75.46,26800.0,63.2226,63.231,63.164,63.1891,26800.0
2012-12-27 12:20:00,75.46,75.49,75.42,75.43,35800.0,63.1891,63.2142,63.1556,63.164,35800.0
2012-12-27 12:25:00,75.42,75.53,75.35,75.4,46800.0,63.1556,63.2477,63.097,63.1388,46800.0
2012-12-27 12:30:00,75.39,75.39,75.07,75.1,54000.0,63.1305,63.1305,62.8625,62.8876,54000.0
2012-12-27 12:35:00,75.1,75.21,75.06,75.2,30900.0,62.8876,62.9797,62.8541,62.9714,30900.0
2012-12-27 12:40:00,75.21,75.31,75.18,75.23,45300.0,62.9797,63.0635,62.9546,62.9965,45300.0
2012-12-27 12:45:00,75.25,75.29,75.17,75.25,15100.0,63.0132,63.0467,62.9462,63.0132,15100.0
2012-12-27 12:50:00,75.25,75.28,75.21,75.26,10300.0,63.0132,63.0384,62.9797,63.0216,10300.0
2012-12-27 12:55:00,75.27,75.36,75.23,75.35,33200.0,63.03,63.1054,62.9965,63.097,33200.0
2012-12-27 13:00:00,75.36,75.42,75.33,75.39,14700.0,63.1054,63.1556,63.0802,63.1305,14700.0
2012-12-27 13:05:00,75.41,75.44,75.31,75.44,19100.0,63.1472,63.1723,63.0635,63.1723,19100.0
2012-12-27 13:10:00,75.42,75.48,75.38,75.41,64200.0,63.1556,63.2058,63.1221,63.1472,64200.0
2012-12-27 13:15:00,75.42,75.48,75.4,75.4,32800.0,63.1556,63.2058,63.1388,63.1388,32800.0
2012-12-27 13:20:00,75.41,75.42,75.18,75.27,27900.0,63.1472,63.1556,62.9546,63.03,27900.0
2012-12-27 13:25:00,75.29,75.31,75.19,75.28,44600.0,63.0467,63.0635,62.963,63.0384,44600.0
2012-12-27 13:30:00,75.3,75.36,75.28,75.35,17000.0,63.0551,63.1054,63.0384,63.097,17000.0
2012-12-27 13:35:00,75.34,75.39,75.3,75.34,54300.0,63.0886,63.1305,63.0551,63.0886,54300.0
2012-12-27 13:40:00,75.35,75.41,75.32,75.36,41300.0,63.097,63.1472,63.0719,63.1054,41300.0
2012-12-27 13:45:00,75.38,75.41,75.25,75.39,57400.0,63.1221,63.1472,63.0132,63.1305,57400.0
2012-12-27 13:50:00,75.38,75.42,75.33,75.4,17700.0,63.1221,63.1556,63.0802,63.1388,17700.0
2012-12-27 13:55:00,75.4,75.42,75.33,75.38,20400.0,63.1388,63.1556,63.0802,63.1221,20400.0
2012-12-27 14:00:00,75.37,75.42,75.29,75.29,37000.0,63.1137,63.1556,63.0467,63.0467,37000.0
2012-12-27 14:05:00,75.26,75.26,75.13,75.15,35600.0,63.0216,63.0216,62.9128,62.9295,35600.0
2012-12-27 14:10:00,75.14,75.2,75.14,75.18,25700.0,62.9211,62.9714,62.9211,62.9546,25700.0
2012-12-27 14:15:00,75.17,75.32,75.16,75.32,35200.0,62.9462,63.0719,62.9379,63.0719,35200.0
2012-12-27 14:20:00,75.3,75.33,75.18,75.25,22600.0,63.0551,63.0802,62.9546,63.0132,22600.0
2012-12-27 14:25:00,75.23,75.24,75.14,75.17,33500.0,62.9965,63.0049,62.9211,62.9462,33500.0
2012-12-27 14:30:00,75.17,75.22,75.13,75.16,19900.0,62.9462,62.9881,62.9128,62.9379,19900.0
2012-12-27 14:35:00,75.15,75.24,75.15,75.2,23500.0,62.9295,63.0049,62.9295,62.9714,23500.0
2012-12-27 14:40:00,75.19,75.33,75.15,75.31,28400.0,62.963,63.0802,62.9295,63.0635,28400.0
2012-12-27 14:45:00,75.34,75.57,75.29,75.48,110200.0,63.0886,63.2812,63.0467,63.2058,110200.0
2012-12-27 14:50:00,75.48,75.55,75.4,75.45,33600.0,63.2058,63.2645,63.1388,63.1807,33600.0
2012-12-27 14:55:00,75.44,75.56,75.4,75.55,55800.0,63.1723,63.2728,63.1388,63.2645,55800.0
2012-12-27 15:00:00,75.56,75.6,75.5,75.56,50400.0,63.2728,63.3063,63.2226,63.2728,50400.0
2012-12-27 15:05:00,75.58,75.75,75.58,75.68,48400.0,63.2896,63.4319,63.2896,63.3733,48400.0
2012-12-27 15:10:00,75.68,75.68,75.58,75.62,33700.0,63.3733,63.3733,63.2896,63.3231,33700.0
2012-12-27 15:15:00,75.62,75.64,75.55,75.61,27900.0,63.3231,63.3398,63.2645,63.3147,27900.0
2012-12-27 15:20:00,75.61,75.83,75.61,75.77,46100.0,63.3147,63.4989,63.3147,63.4487,46100.0
2012-12-27 15:25:00,75.76,75.77,75.66,75.68,38700.0,63.4403,63.4487,63.3566,63.3733,38700.0
2012-12-27 15:30:00,75.68,75.81,75.67,75.81,44200.0,63.3733,63.4822,63.3649,63.4822,44200.0
2012-12-27 15:35:00,75.81,75.86,75.8,75.83,51000.0,63.4822,63.524,63.4738,63.4989,51000.0
2012-12-27 15:40:00,75.84,75.95,75.83,75.9,83800.0,63.5073,63.5994,63.4989,63.5575,83800.0
2012-12-27 15:45:00,75.91,75.91,75.77,75.78,57900.0,63.5659,63.5659,63.4487,63.4571,57900.0
2012-12-27 15:50:00,75.78,75.87,75.73,75.83,84800.0,63.4571,63.5324,63.4152,63.4989,84800.0
2012-12-27 15:55:00,75.84,75.99,75.78,75.78,275700.0,63.5073,63.6329,63.4571,63.4571,275700.0
2012-12-28 09:30:00,75.21,75.31,75.11,75.24,54500.0,62.9797,63.0635,62.896,63.0049,54500.0
2012-12-28 09:35:00,75.24,75.4,75.23,75.24,24200.0,63.0049,63.1388,62.9965,63.0049,24200.0
2012-12-28 09:40:00,75.25,75.37,75.23,75.29,58300.0,63.0132,63.1137,62.9965,63.0467,58300.0
2012-12-28 09:45:00,75.32,75.34,75.24,75.3,52100.0,63.0719,63.0886,63.0049,63.0551,52100.0
2012-12-28 09:50:00,75.3,75.34,75.25,75.3,28000.0,63.0551,63.0886,63.0132,63.0551,28000.0
2012-12-28 09:55:00,75.26,75.4,75.25,75.4,19400.0,63.0216,63.1388,63.0132,63.1388,19400.0
2012-12-28 10:00:00,75.41,75.46,75.35,75.43,38200.0,63.1472,63.1891,63.097,63.164,38200.0
2012-12-28 10:05:00,75.46,75.5,75.26,75.27,66400.0,63.1891,63.2226,63.0216,63.03,66400.0
2012-12-28 10:10:00,75.27,75.36,75.17,75.2,76600.0,63.03,63.1054,62.9462,62.9714,76600.0
2012-12-28 10:15:00,75.2,75.35,75.2,75.33,46800.0,62.9714,63.097,62.9714,63.0802,46800.0
2012-12-28 10:20:00,75.29,75.35,75.28,75.31,31500.0,63.0467,63.097,63.0384,63.0635,31500.0
2012-12-28 10:25:00,75.34,75.41,75.3,75.36,25500.0,63.0886,63.1472,63.0551,63.1054,25500.0
2012-12-28 10:30:00,75.34,75.4,75.29,75.32,45100.0,63.0886,63.1388,63.0467,63.0719,45100.0
2012-12-28 10:35:00,75.32,75.36,75.27,75.28,21200.0,63.0719,63.1054,63.03,63.0384,21200.0
2012-12-28 10:40:00,75.27,75.59,75.27,75.43,40500.0,63.03,63.2979,63.03,63.164,40500.0
2012-12-28 10:45:00,75.41,75.74,75.41,75.59,41900.0,63.1472,63.4236,63.1472,63.2979,41900.0
2012-12-28 10:50:00,75.61,75.63,75.53,75.56,21400.0,63.3147,63.3314,63.2477,63.2728,21400.0
2012-12-28 10:55:00,75.57,75.58,75.49,75.51,22800.0,63.2812,63.2896,63.2142,63.231,22800.0
2012-12-28 11:00:00,75.52,75.56,75.48,75.5,18500.0,63.2393,63.2728,63.2058,63.2226,18500.0
2012-12-28 11:05:00,75.52,75.52,75.36,75.37,16400.0,63.2393,63.2393,63.1054,63.1137,16400.0
2012-12-28 11:10:00,75.36,75.43,75.35,75.37,11500.0,63.1054,63.164,63.097,63.1137,11500.0
2012-12-28 11:15:00,75.37,75.41,75.34,75.39,15700.0,63.1137,63.1472,63.0886,63.1305,15700.0
2012-12-28 11:20:00,75.41,75.41,75.35,75.37,15300.0,63.1472,63.1472,63.097,63.1137,15300.0
2012-12-28 11:25:00,75.38,75.41,75.35,75.36,16900.0,63.1221,63.1472,63.097,63.1054,16900.0
2012-12-28 11:30:00,75.37,75.39,75.31,75.32,15400.0,63.1137,63.1305,63.0635,63.0719,15400.0
2012-12-28 11:35:00,75.31,75.37,75.28,75.33,21500.0,63.0635,63.1137,63.0384,63.0802,21500.0
2012-12-28 11:40:00,75.32,75.41,75.32,75.38,14500.0,63.0719,63.1472,63.0719,63.1221,14500.0
2012-12-28 11:45:00,75.38,75.4,75.35,75.37,13900.0,63.1221,63.1388,63.097,63.1137,13900.0
2012-12-28 11:50:00,75.37,75.37,75.31,75.33,18700.0,63.1137,63.1137,63.0635,63.0802,18700.0
2012-12-28 11:55:00,75.33,75.34,75.3,75.34,19800.0,63.0802,63.0886,63.0551,63.0886,19800.0
2012-12-28 12:00:00,75.34,75.43,75.33,75.37,24400.0,63.0886,63.164,63.0802,63.1137,24400.0
2012-12-28 12:05:00,75.38,75.39,75.32,75.32,9600.0,63.1221,63.1305,63.0719,63.0719,9600.0
2012-12-28 12:10:00,75.32,75.43,75.31,75.42,11500.0,63.0719,63.164,63.0635,63.1556,11500.0
2012-12-28 12:15:00,75.43,75.49,75.42,75.45,36200.0,63.164,63.2142,63.1556,63.1807,36200.0
2012-12-28 12:20:00,75.46,75.48,75.41,75.45,20000.0,63.1891,63.2058,63.1472,63.1807,20000.0
2012-12-28 12:25:00,75.45,75.48,75.44,75.48,13400.0,63.1807,63.2058,63.1723,63.2058,13400.0
2012-12-28 12:30:00,75.49,75.51,75.46,75.51,10300.0,63.2142,63.231,63.1891,63.231,10300.0
2012-12-28 12:35:00,75.5,75.53,75.49,75.49,24000.0,63.2226,63.2477,63.2142,63.2142,24000.0
2012-12-28 12:40:00,75.5,75.5,75.42,75.43,14600.0,63.2226,63.2226,63.1556,63.164,14600.0
2012-12-28 12:45:00,75.42,75.47,75.39,75.46,11800.0,63.1556,63.1975,63.1305,63.1891,11800.0
2012-12-28 12:50:00,75.46,75.47,75.4,75.4,13400.0,63.1891,63.1975,63.1388,63.1388,13400.0
2012-12-28 12:55:00,75.41,75.41,75.32,75.32,29700.0,63.1472,63.1472,63.0719,63.0719,29700.0
2012-12-28 13:00:00,75.33,75.37,75.3,75.33,19300.0,63.0802,63.1137,63.0551,63.0802,19300.0
2012-12-28 13:05:00,75.34,75.35,75.32,75.35,16000.0,63.0886,63.097,63.0719,63.097,16000.0
2012-12-28 13:10:00,75.36,75.38,75.31,75.31,8700.0,63.1054,63.1221,63.0635,63.0635,8700.0
2012-12-28 13:15:00,75.31,75.32,75.25,75.3,28900.0,63.0635,63.0719,63.0132,63.0551,28900.0
2012-12-28 13:20:00,75.31,75.31,75.21,75.23,24400.0,63.0635,63.0635,62.9797,62.9965,24400.0
2012-12-28 13:25:00,75.24,75.3,75.24,75.27,19700.0,63.0049,63.0551,63.0049,63.03,19700.0
2012-12-28 13:30:00,75.29,75.29,75.23,75.23,18300.0,63.0467,63.0467,62.9965,62.9965,18300.0
2012-12-28 13:35:00,75.24,75.26,75.21,75.26,23600.0,63.0049,63.0216,62.9797,63.0216,23600.0
2012-12-28 13:40:00,75.25,75.28,75.23,75.25,20100.0,63.0132,63.0384,62.9965,63.0132,20100.0
2012-12-28 13:45:00,75.25,75.27,75.22,75.23,20700.0,63.0132,63.03,62.9881,62.9965,20700.0
2012-12-28 13:50:00,75.22,75.24,75.17,75.17,18700.0,62.9881,63.0049,62.9462,62.9462,18700.0
2012-12-28 13:55:00,75.17,75.2,75.13,75.17,25600.0,62.9462,62.9714,62.9128,62.9462,25600.0
2012-12-28 14:00:00,75.17,75.2,75.15,75.16,16800.0,62.9462,62.9714,62.9295,62.9379,16800.0
2012-12-28 14:05:00,75.15,75.16,75.1,75.1,30900.0,62.9295,62.9379,62.8876,62.8876,30900.0
2012-12-28 14:10:00,75.1,75.12,75.07,75.07,22900.0,62.8876,62.9044,62.8625,62.8625,22900.0
2012-12-28 14:15:00,75.08,75.09,75.01,75.09,37200.0,62.8709,62.8793,62.8123,62.8793,37200.0
2012-12-28 14:20:00,75.08,75.1,75.07,75.1,21300.0,62.8709,62.8876,62.8625,62.8876,21300.0
2012-12-28 14:25:00,75.08,75.09,75.03,75.05,22200.0,62.8709,62.8793,62.829,62.8458,22200.0
2012-12-28 14:30:00,75.06,75.09,75.04,75.09,21300.0,62.8541,62.8793,62.8374,62.8793,21300.0
2012-12-28 14:35:00,75.09,75.09,75.04,75.07,23500.0,62.8793,62.8793,62.8374,62.8625,23500.0
2012-12-28 14:40:00,75.06,75.13,75.04,75.13,17100.0,62.8541,62.9128,62.8374,62.9128,17100.0
2012-12-28 14:45:00,75.13,75.13,75.05,75.06,24100.0,62.9128,62.9128,62.8458,62.8541,24100.0
2012-12-28 14:50:00,75.07,75.07,75.01,75.02,16500.0,62.8625,62.8625,62.8123,62.8206,16500.0
2012-12-28 14:55:00,75.02,75.05,74.96,74.97,56900.0,62.8206,62.8458,62.7704,62.7788,56900.0
2012-12-28 15:00:00,74.97,75.03,74.97,75.01,26200.0,62.7788,62.829,62.7788,62.8123,26200.0
2012-12-28 15:05:00,75.01,75.04,75.0,75.04,17100.0,62.8123,62.8374,62.8039,62.8374,17100.0
2012-12-28 15:10:00,75.04,75.04,74.95,75.01,59900.0,62.8374,62.8374,62.762,62.8123,59900.0
2012-12-28 15:15:00,75.02,75.18,75.01,75.18,62600.0,62.8206,62.9546,62.8123,62.9546,62600.0
2012-12-28 15:20:00,75.18,75.2,75.1,75.18,44400.0,62.9546,62.9714,62.8876,62.9546,44400.0
2012-12-28 15:25:00,75.17,75.22,75.09,75.11,48700.0,62.9462,62.9881,62.8793,62.896,48700.0
2012-12-28 15:30:00,75.11,75.17,75.1,75.16,40400.0,62.896,62.9462,62.8876,62.9379,40400.0
2012-12-28 15:35:00,75.16,75.18,74.68,74.83,146400.0,62.9379,62.9546,62.5359,62.6615,146400.0
2012-12-28 15:40:00,74.77,74.91,74.76,74.85,122100.0,62.6113,62.7285,62.6029,62.6783,122100.0
2012-12-28 15:45:00,74.84,74.85,74.66,74.71,94900.0,62.6699,62.6783,62.5192,62.5611,94900.0
2012-12-28 15:50:00,74.7,74.81,74.56,74.79,103900.0,62.5527,62.6448,62.4354,62.628,103900.0
2012-12-28 15:55:00,74.78,74.82,74.69,74.72,271900.0,62.6197,62.6532,62.5443,62.5694,271900.0
2012-12-31 09:30:00,74.61,74.68,74.4,74.59,95400.0,62.4773,62.5359,62.3015,62.4606,95400.0
2012-12-31 09:35:00,74.59,74.6,74.47,74.52,52200.0,62.4606,62.4689,62.3601,62.4019,52200.0
2012-12-31 09:40:00,74.52,74.63,74.33,74.34,76500.0,62.4019,62.4941,62.2428,62.2512,76500.0
2012-12-31 09:45:00,74.34,74.36,74.0,74.15,108300.0,62.2512,62.268,61.9665,62.0921,108300.0
2012-12-31 09:50:00,74.17,74.24,74.12,74.24,43800.0,62.1089,62.1675,62.067,62.1675,43800.0
2012-12-31 09:55:00,74.24,74.41,74.17,74.17,117100.0,62.1675,62.3098,62.1089,62.1089,117100.0
2012-12-31 10:00:00,74.16,74.35,74.16,74.32,87500.0,62.1005,62.2596,62.1005,62.2345,87500.0
2012-12-31 10:05:00,74.32,74.37,74.28,74.33,79900.0,62.2345,62.2763,62.201,62.2428,79900.0
2012-12-31 10:10:00,74.32,74.41,74.32,74.37,52000.0,62.2345,62.3098,62.2345,62.2763,52000.0
2012-12-31 10:15:00,74.36,74.51,74.35,74.37,100300.0,62.268,62.3936,62.2596,62.2763,100300.0
2012-12-31 10:20:00,74.37,74.42,74.29,74.3,122400.0,62.2763,62.3182,62.2093,62.2177,122400.0
2012-12-31 10:25:00,74.3,74.6,74.29,74.45,57800.0,62.2177,62.4689,62.2093,62.3433,57800.0
2012-12-31 10:30:00,74.43,74.5,74.39,74.45,68200.0,62.3266,62.3852,62.2931,62.3433,68200.0
2012-12-31 10:35:00,74.45,74.48,74.32,74.32,42000.0,62.3433,62.3685,62.2345,62.2345,42000.0
2012-12-31 10:40:00,74.31,74.35,74.11,74.11,69000.0,62.2261,62.2596,62.0586,62.0586,69000.0
2012-12-31 10:45:00,74.1,74.23,74.07,74.23,40400.0,62.0502,62.1591,62.0251,62.1591,40400.0
2012-12-31 10:50:00,74.22,74.32,74.16,74.3,39800.0,62.1507,62.2345,62.1005,62.2177,39800.0
2012-12-31 10:55:00,74.3,74.32,74.14,74.15,22300.0,62.2177,62.2345,62.0837,62.0921,22300.0
2012-12-31 11:00:00,74.15,74.45,74.14,74.41,54400.0,62.0921,62.3433,62.0837,62.3098,54400.0
2012-12-31 11:05:00,74.42,74.42,74.25,74.3,30100.0,62.3182,62.3182,62.1759,62.2177,30100.0
2012-12-31 11:10:00,74.31,74.44,74.3,74.42,34300.0,62.2261,62.335,62.2177,62.3182,34300.0
2012-12-31 11:15:00,74.4,74.43,74.32,74.34,21600.0,62.3015,62.3266,62.2345,62.2512,21600.0
2012-12-31 11:20:00,74.34,74.44,74.27,74.28,30200.0,62.2512,62.335,62.1926,62.201,30200.0
2012-12-31 11:25:00,74.27,74.3,74.21,74.28,22000.0,62.1926,62.2177,62.1424,62.201,22000.0
2012-12-31 11:30:00,74.29,74.42,74.28,74.37,27800.0,62.2093,62.3182,62.201,62.2763,27800.0
2012-12-31 11:35:00,74.36,74.39,74.29,74.33,28000.0,62.268,62.2931,62.2093,62.2428,28000.0
2012-12-31 11:40:00,74.32,74.37,74.28,74.3,60900.0,62.2345,62.2763,62.201,62.2177,60900.0
2012-12-31 11:45:00,74.31,74.36,74.27,74.28,13300.0,62.2261,62.268,62.1926,62.201,13300.0
2012-12-31 11:50:00,74.27,74.27,74.13,74.2,36900.0,62.1926,62.1926,62.0754,62.134,36900.0
2012-12-31 11:55:00,74.21,74.25,74.16,74.17,39600.0,62.1424,62.1759,62.1005,62.1089,39600.0
2012-12-31 12:00:00,74.17,74.28,74.17,74.25,39500.0,62.1089,62.201,62.1089,62.1759,39500.0
2012-12-31 12:05:00,74.25,74.26,74.18,74.21,28400.0,62.1759,62.1842,62.1172,62.1424,28400.0
2012-12-31 12:10:00,74.21,74.4,74.2,74.4,41200.0,62.1424,62.3015,62.134,62.3015,41200.0
2012-12-31 12:15:00,74.4,74.4,74.36,74.37,17800.0,62.3015,62.3015,62.268,62.2763,17800.0
2012-12-31 12:20:00,74.36,74.37,74.3,74.3,21000.0,62.268,62.2763,62.2177,62.2177,21000.0
2012-12-31 12:25:00,74.3,74.36,74.3,74.35,24700.0,62.2177,62.268,62.2177,62.2596,24700.0
2012-12-31 12:30:00,74.35,74.41,74.34,74.35,34300.0,62.2596,62.3098,62.2512,62.2596,34300.0
2012-12-31 12:35:00,74.35,74.39,74.32,74.37,32900.0,62.2596,62.2931,62.2345,62.2763,32900.0
2012-12-31 12:40:00,74.36,74.72,74.33,74.65,119100.0,62.268,62.5694,62.2428,62.5108,119100.0
2012-12-31 12:45:00,74.66,74.91,74.66,74.87,68300.0,62.5192,62.7285,62.5192,62.695,68300.0
2012-12-31 12:50:00,74.88,74.9,74.75,74.77,32800.0,62.7034,62.7202,62.5945,62.6113,32800.0
2012-12-31 12:55:00,74.76,74.78,74.6,74.71,70800.0,62.6029,62.6197,62.4689,62.5611,70800.0
2012-12-31 13:00:00,74.71,74.71,74.56,74.63,44800.0,62.5611,62.5611,62.4354,62.4941,44800.0
2012-12-31 13:05:00,74.63,74.63,74.51,74.58,57000.0,62.4941,62.4941,62.3936,62.4522,57000.0
2012-12-31 13:10:00,74.58,74.79,74.56,74.79,56000.0,62.4522,62.628,62.4354,62.628,56000.0
2012-12-31 13:15:00,74.79,74.9,74.74,74.75,29200.0,62.628,62.7202,62.5862,62.5945,29200.0
2012-12-31 13:20:00,74.73,74.82,74.69,74.8,46100.0,62.5778,62.6532,62.5443,62.6364,46100.0
2012-12-31 13:25:00,74.79,74.85,74.78,74.83,70700.0,62.628,62.6783,62.6197,62.6615,70700.0
2012-12-31 13:30:00,74.82,74.89,74.8,74.85,29400.0,62.6532,62.7118,62.6364,62.6783,29400.0
2012-12-31 13:35:00,74.86,74.86,74.78,74.78,30200.0,62.6867,62.6867,62.6197,62.6197,30200.0
2012-12-31 13:40:00,74.8,74.89,74.8,74.81,40300.0,62.6364,62.7118,62.6364,62.6448,40300.0
2012-12-31 13:45:00,74.8,75.1,74.49,74.53,152500.0,62.6364,62.8876,62.3768,62.4103,152500.0
2012-12-31 13:50:00,74.53,74.57,74.44,74.56,50700.0,62.4103,62.4438,62.335,62.4354,50700.0
2012-12-31 13:55:00,74.54,74.68,74.49,74.57,32300.0,62.4187,62.5359,62.3768,62.4438,32300.0
2012-12-31 14:00:00,74.56,74.63,74.51,74.51,70100.0,62.4354,62.4941,62.3936,62.3936,70100.0
2012-12-31 14:05:00,74.51,74.53,74.46,74.49,66500.0,62.3936,62.4103,62.3517,62.3768,66500.0
2012-12-31 14:10:00,74.5,74.51,74.45,74.5,44100.0,62.3852,62.3936,62.3433,62.3852,44100.0
2012-12-31 14:15:00,74.5,74.52,74.47,74.5,41900.0,62.3852,62.4019,62.3601,62.3852,41900.0
2012-12-31 14:20:00,74.51,74.62,74.49,74.6,54800.0,62.3936,62.4857,62.3768,62.4689,54800.0
2012-12-31 14:25:00,74.57,74.61,74.56,74.61,42700.0,62.4438,62.4773,62.4354,62.4773,42700.0
2012-12-31 14:30:00,74.61,74.73,74.6,74.68,49700.0,62.4773,62.5778,62.4689,62.5359,49700.0
2012-12-31 14:35:00,74.68,74.68,74.54,74.61,52500.0,62.5359,62.5359,62.4187,62.4773,52500.0
2012-12-31 14:40:00,74.62,74.74,74.59,74.73,42300.0,62.4857,62.5862,62.4606,62.5778,42300.0
2012-12-31 14:45:00,74.72,74.98,74.71,74.93,52400.0,62.5694,62.7871,62.5611,62.7453,52400.0
2012-12-31 14:50:00,74.91,75.0,74.85,74.95,40300.0,62.7285,62.8039,62.6783,62.762,40300.0
2012-12-31 14:55:00,74.95,75.23,74.95,75.14,53200.0,62.762,62.9965,62.762,62.9211,53200.0
2012-12-31 15:00:00,75.16,75.37,75.16,75.26,58900.0,62.9379,63.1137,62.9379,63.0216,58900.0
2012-12-31 15:05:00,75.26,75.29,75.15,75.21,90400.0,63.0216,63.0467,62.9295,62.9797,90400.0
2012-12-31 15:10:00,75.21,75.21,74.94,75.04,91200.0,62.9797,62.9797,62.7536,62.8374,91200.0
2012-12-31 15:15:00,75.04,75.05,74.98,75.03,47200.0,62.8374,62.8458,62.7871,62.829,47200.0
2012-12-31 15:20:00,75.04,75.08,75.02,75.06,42700.0,62.8374,62.8709,62.8206,62.8541,42700.0
2012-12-31 15:25:00,75.07,75.13,74.86,74.95,77100.0,62.8625,62.9128,62.6867,62.762,77100.0
2012-12-31 15:30:00,74.97,75.08,74.95,75.05,59800.0,62.7788,62.8709,62.762,62.8458,59800.0
2012-12-31 15:35:00,75.04,75.16,75.04,75.15,42700.0,62.8374,62.9379,62.8374,62.9295,42700.0
2012-12-31 15:40:00,75.15,75.17,75.0,75.11,70100.0,62.9295,62.9462,62.8039,62.896,70100.0
2012-12-31 15:45:00,75.09,75.37,75.08,75.35,100200.0,62.8793,63.1137,62.8709,63.097,100200.0
2012-12-31 15:50:00,75.34,75.41,75.25,75.29,118900.0,63.0886,63.1472,63.0132,63.0467,118900.0
2012-12-31 15:55:00,75.28,75.4,75.17,75.39,229900.0,63.0384,63.1388,62.9462,63.1305,229900.0
2013-01-02 09:30:00,76.55,76.65,76.45,76.58,120900.0,64.1018,64.1856,64.0181,64.127,120900.0
2013-01-02 09:35:00,76.59,76.8,76.53,76.76,110300.0,64.1353,64.3112,64.0851,64.2777,110300.0
2013-01-02 09:40:00,76.76,76.89,76.69,76.86,84300.0,64.2777,64.3866,64.2191,64.3614,84300.0
2013-01-02 09:45:00,76.86,77.2,76.81,77.16,165300.0,64.3614,64.6461,64.3196,64.6126,165300.0
2013-01-02 09:50:00,77.17,77.21,77.1,77.15,82200.0,64.621,64.6545,64.5624,64.6043,82200.0
2013-01-02 09:55:00,77.16,77.28,77.1,77.25,118500.0,64.6126,64.7131,64.5624,64.688,118500.0
2013-01-02 10:00:00,77.26,77.33,77.2,77.26,94800.0,64.6964,64.755,64.6461,64.6964,94800.0
2013-01-02 10:05:00,77.27,77.29,77.2,77.23,114100.0,64.7048,64.7215,64.6461,64.6713,114100.0
2013-01-02 10:10:00,77.23,77.29,77.08,77.12,105100.0,64.6713,64.7215,64.5457,64.5791,105100.0
2013-01-02 10:15:00,77.12,77.12,76.96,76.97,84400.0,64.5791,64.5791,64.4452,64.4535,84400.0
2013-01-02 10:20:00,76.97,77.08,76.96,77.01,61700.0,64.4535,64.5457,64.4452,64.487,61700.0
2013-01-02 10:25:00,77.01,77.17,77.01,77.16,65100.0,64.487,64.621,64.487,64.6126,65100.0
2013-01-02 10:30:00,77.17,77.17,77.05,77.09,50300.0,64.621,64.621,64.5205,64.554,50300.0
2013-01-02 10:35:00,77.09,77.1,77.01,77.05,52200.0,64.554,64.5624,64.487,64.5205,52200.0
2013-01-02 10:40:00,77.06,77.11,76.82,76.99,101000.0,64.5289,64.5708,64.3279,64.4703,101000.0
2013-01-02 10:45:00,76.98,77.05,76.96,77.01,40400.0,64.4619,64.5205,64.4452,64.487,40400.0
2013-01-02 10:50:00,77.02,77.05,76.99,77.0,80800.0,64.4954,64.5205,64.4703,64.4787,80800.0
2013-01-02 10:55:00,77.0,77.0,76.77,76.85,61700.0,64.4787,64.4787,64.2861,64.3531,61700.0
2013-01-02 11:00:00,76.85,76.97,76.85,76.92,53000.0,64.3531,64.4535,64.3531,64.4117,53000.0
2013-01-02 11:05:00,76.93,76.97,76.72,76.76,75700.0,64.42,64.4535,64.2442,64.2777,75700.0
2013-01-02 11:10:00,76.77,76.9,76.76,76.81,60800.0,64.2861,64.3949,64.2777,64.3196,60800.0
2013-01-02 11:15:00,76.82,76.89,76.75,76.88,56000.0,64.3279,64.3866,64.2693,64.3782,56000.0
2013-01-02 11:20:00,76.88,76.9,76.69,76.75,41700.0,64.3782,64.3949,64.2191,64.2693,41700.0
2013-01-02 11:25:00,76.75,76.85,76.74,76.82,59600.0,64.2693,64.3531,64.2609,64.3279,59600.0
2013-01-02 11:30:00,76.82,76.89,76.81,76.87,29700.0,64.3279,64.3866,64.3196,64.3698,29700.0
2013-01-02 11:35:00,76.87,76.9,76.76,76.76,25800.0,64.3698,64.3949,64.2777,64.2777,25800.0
2013-01-02 11:40:00,76.75,76.84,76.75,76.81,30000.0,64.2693,64.3447,64.2693,64.3196,30000.0
2013-01-02 11:45:00,76.79,76.81,76.75,76.75,37200.0,64.3028,64.3196,64.2693,64.2693,37200.0
2013-01-02 11:50:00,76.74,76.82,76.73,76.81,21500.0,64.2609,64.3279,64.2526,64.3196,21500.0
2013-01-02 11:55:00,76.81,76.81,76.74,76.77,33100.0,64.3196,64.3196,64.2609,64.2861,33100.0
2013-01-02 12:00:00,76.78,76.87,76.77,76.86,26200.0,64.2944,64.3698,64.2861,64.3614,26200.0
2013-01-02 12:05:00,76.87,76.92,76.87,76.91,33700.0,64.3698,64.4117,64.3698,64.4033,33700.0
2013-01-02 12:10:00,76.92,76.93,76.87,76.91,24100.0,64.4117,64.42,64.3698,64.4033,24100.0
2013-01-02 12:15:00,76.92,76.97,76.88,76.93,24600.0,64.4117,64.4535,64.3782,64.42,24600.0
2013-01-02 12:20:00,76.93,76.94,76.86,76.87,70700.0,64.42,64.4284,64.3614,64.3698,70700.0
2013-01-02 12:25:00,76.87,76.88,76.82,76.88,16200.0,64.3698,64.3782,64.3279,64.3782,16200.0
2013-01-02 12:30:00,76.88,76.89,76.75,76.75,89800.0,64.3782,64.3866,64.2693,64.2693,89800.0
2013-01-02 12:35:00,76.76,76.8,76.74,76.79,49000.0,64.2777,64.3112,64.2609,64.3028,49000.0
2013-01-02 12:40:00,76.79,76.79,76.73,76.74,32300.0,64.3028,64.3028,64.2526,64.2609,32300.0
2013-01-02 12:45:00,76.75,76.8,76.73,76.8,30700.0,64.2693,64.3112,64.2526,64.3112,30700.0
2013-01-02 12:50:00,76.8,76.87,76.79,76.86,28800.0,64.3112,64.3698,64.3028,64.3614,28800.0
2013-01-02 12:55:00,76.86,76.91,76.86,76.87,26200.0,64.3614,64.4033,64.3614,64.3698,26200.0
2013-01-02 13:00:00,76.87,76.92,76.86,76.86,15700.0,64.3698,64.4117,64.3614,64.3614,15700.0
2013-01-02 13:05:00,76.87,76.93,76.87,76.93,12700.0,64.3698,64.42,64.3698,64.42,12700.0
2013-01-02 13:10:00,76.91,76.92,76.82,76.82,46600.0,64.4033,64.4117,64.3279,64.3279,46600.0
2013-01-02 13:15:00,76.81,76.83,76.79,76.79,25200.0,64.3196,64.3363,64.3028,64.3028,25200.0
2013-01-02 13:20:00,76.79,76.79,76.72,76.72,26200.0,64.3028,64.3028,64.2442,64.2442,26200.0
2013-01-02 13:25:00,76.74,76.78,76.73,76.77,15700.0,64.2609,64.2944,64.2526,64.2861,15700.0
2013-01-02 13:30:00,76.76,76.78,76.7,76.71,18300.0,64.2777,64.2944,64.2274,64.2358,18300.0
2013-01-02 13:35:00,76.7,76.71,76.66,76.69,30900.0,64.2274,64.2358,64.194,64.2191,30900.0
2013-01-02 13:40:00,76.68,76.73,76.67,76.7,46800.0,64.2107,64.2526,64.2023,64.2274,46800.0
2013-01-02 13:45:00,76.7,76.74,76.64,76.72,39800.0,64.2274,64.2609,64.1772,64.2442,39800.0
2013-01-02 13:50:00,76.71,76.74,76.68,76.73,32300.0,64.2358,64.2609,64.2107,64.2526,32300.0
2013-01-02 13:55:00,76.73,76.8,76.72,76.76,26000.0,64.2526,64.3112,64.2442,64.2777,26000.0
2013-01-02 14:00:00,76.76,76.8,76.72,76.76,36400.0,64.2777,64.3112,64.2442,64.2777,36400.0
2013-01-02 14:05:00,76.75,76.77,76.66,76.71,22500.0,64.2693,64.2861,64.194,64.2358,22500.0
2013-01-02 14:10:00,76.71,76.78,76.69,76.71,30400.0,64.2358,64.2944,64.2191,64.2358,30400.0
2013-01-02 14:15:00,76.7,76.78,76.67,76.77,35300.0,64.2274,64.2944,64.2023,64.2861,35300.0
2013-01-02 14:20:00,76.77,76.81,76.76,76.78,24500.0,64.2861,64.3196,64.2777,64.2944,24500.0
2013-01-02 14:25:00,76.77,76.78,76.7,76.71,18300.0,64.2861,64.2944,64.2274,64.2358,18300.0
2013-01-02 14:30:00,76.72,76.73,76.6,76.62,27400.0,64.2442,64.2526,64.1437,64.1605,27400.0
2013-01-02 14:35:00,76.62,76.67,76.59,76.66,25100.0,64.1605,64.2023,64.1353,64.194,25100.0
2013-01-02 14:40:00,76.65,76.67,76.61,76.63,29300.0,64.1856,64.2023,64.1521,64.1688,29300.0
2013-01-02 14:45:00,76.63,76.67,76.6,76.66,37500.0,64.1688,64.2023,64.1437,64.194,37500.0
2013-01-02 14:50:00,76.67,76.75,76.66,76.72,47500.0,64.2023,64.2693,64.194,64.2442,47500.0
2013-01-02 14:55:00,76.72,76.77,76.7,76.74,23400.0,64.2442,64.2861,64.2274,64.2609,23400.0
2013-01-02 15:00:00,76.75,76.81,76.75,76.8,32400.0,64.2693,64.3196,64.2693,64.3112,32400.0
2013-01-02 15:05:00,76.8,76.83,76.79,76.81,33700.0,64.3112,64.3363,64.3028,64.3196,33700.0
2013-01-02 15:10:00,76.81,76.81,76.77,76.79,39900.0,64.3196,64.3196,64.2861,64.3028,39900.0
2013-01-02 15:15:00,76.79,76.8,76.75,76.78,31500.0,64.3028,64.3112,64.2693,64.2944,31500.0
2013-01-02 15:20:00,76.79,76.84,76.75,76.78,45600.0,64.3028,64.3447,64.2693,64.2944,45600.0
2013-01-02 15:25:00,76.78,76.83,76.73,76.73,33500.0,64.2944,64.3363,64.2526,64.2526,33500.0
2013-01-02 15:30:00,76.74,76.79,76.73,76.78,56000.0,64.2609,64.3028,64.2526,64.2944,56000.0
2013-01-02 15:35:00,76.77,76.82,76.75,76.8,91900.0,64.2861,64.3279,64.2693,64.3112,91900.0
2013-01-02 15:40:00,76.81,76.89,76.8,76.89,82300.0,64.3196,64.3866,64.3112,64.3866,82300.0
2013-01-02 15:45:00,76.9,76.94,76.78,76.79,91300.0,64.3949,64.4284,64.2944,64.3028,91300.0
2013-01-02 15:50:00,76.79,76.95,76.75,76.91,139500.0,64.3028,64.4368,64.2693,64.4033,139500.0
2013-01-02 15:55:00,76.91,77.07,76.9,77.07,237300.0,64.4033,64.5373,64.3949,64.5373,237300.0
2013-01-03 09:30:00,76.89,77.07,76.37,76.41,138300.0,64.3866,64.5373,63.9511,63.9846,138300.0
2013-01-03 09:35:00,76.46,77.3,76.41,77.3,77500.0,64.0265,64.7299,63.9846,64.7299,77500.0
2013-01-03 09:40:00,77.29,77.29,77.07,77.21,31000.0,64.7215,64.7215,64.5373,64.6545,31000.0
2013-01-03 09:45:00,77.21,77.25,77.0,77.11,64000.0,64.6545,64.688,64.4787,64.5708,64000.0
2013-01-03 09:50:00,77.11,77.24,77.06,77.2,34600.0,64.5708,64.6796,64.5289,64.6461,34600.0
2013-01-03 09:55:00,77.22,77.39,77.22,77.38,38600.0,64.6629,64.8052,64.6629,64.7969,38600.0
2013-01-03 10:00:00,77.38,77.4,77.24,77.27,55200.0,64.7969,64.8136,64.6796,64.7048,55200.0
2013-01-03 10:05:00,77.25,77.39,77.21,77.34,53200.0,64.688,64.8052,64.6545,64.7634,53200.0
2013-01-03 10:10:00,77.33,77.33,77.16,77.2,39100.0,64.755,64.755,64.6126,64.6461,39100.0
2013-01-03 10:15:00,77.2,77.22,77.06,77.06,45500.0,64.6461,64.6629,64.5289,64.5289,45500.0
2013-01-03 10:20:00,77.06,77.14,77.06,77.14,40800.0,64.5289,64.5959,64.5289,64.5959,40800.0
2013-01-03 10:25:00,77.14,77.22,77.14,77.21,30200.0,64.5959,64.6629,64.5959,64.6545,30200.0
2013-01-03 10:30:00,77.21,77.27,77.2,77.2,34000.0,64.6545,64.7048,64.6461,64.6461,34000.0
2013-01-03 10:35:00,77.21,77.24,77.2,77.23,27500.0,64.6545,64.6796,64.6461,64.6713,27500.0
2013-01-03 10:40:00,77.24,77.32,77.21,77.29,67800.0,64.6796,64.7466,64.6545,64.7215,67800.0
2013-01-03 10:45:00,77.28,77.32,77.27,77.3,26000.0,64.7131,64.7466,64.7048,64.7299,26000.0
2013-01-03 10:50:00,77.28,77.35,77.28,77.35,16800.0,64.7131,64.7717,64.7131,64.7717,16800.0
2013-01-03 10:55:00,77.34,77.38,77.28,77.37,26000.0,64.7634,64.7969,64.7131,64.7885,26000.0
2013-01-03 11:00:00,77.37,77.45,77.35,77.37,71600.0,64.7885,64.8555,64.7717,64.7885,71600.0
2013-01-03 11:05:00,77.36,77.47,77.34,77.44,39000.0,64.7801,64.8722,64.7634,64.8471,39000.0
2013-01-03 11:10:00,77.44,77.54,77.42,77.51,87900.0,64.8471,64.9309,64.8304,64.9057,87900.0
2013-01-03 11:15:00,77.5,77.53,77.46,77.48,30100.0,64.8974,64.9225,64.8639,64.8806,30100.0
2013-01-03 11:20:00,77.48,77.64,77.47,77.6,89500.0,64.8806,65.0146,64.8722,64.9811,89500.0
2013-01-03 11:25:00,77.61,77.68,77.58,77.62,59400.0,64.9895,65.0481,64.9643,64.9978,59400.0
2013-01-03 11:30:00,77.62,77.68,77.62,77.64,40400.0,64.9978,65.0481,64.9978,65.0146,40400.0
2013-01-03 11:35:00,77.65,77.65,77.57,77.61,40800.0,65.023,65.023,64.956,64.9895,40800.0
2013-01-03 11:40:00,77.61,77.62,77.56,77.61,35100.0,64.9895,64.9978,64.9476,64.9895,35100.0
2013-01-03 11:45:00,77.61,77.69,77.59,77.67,46500.0,64.9895,65.0565,64.9727,65.0397,46500.0
2013-01-03 11:50:00,77.67,77.7,77.63,77.64,53900.0,65.0397,65.0648,65.0062,65.0146,53900.0
2013-01-03 11:55:00,77.63,77.64,77.54,77.54,50900.0,65.0062,65.0146,64.9309,64.9309,50900.0
2013-01-03 12:00:00,77.55,77.63,77.53,77.62,27900.0,64.9392,65.0062,64.9225,64.9978,27900.0
2013-01-03 12:05:00,77.61,77.74,77.6,77.74,65100.0,64.9895,65.0983,64.9811,65.0983,65100.0
2013-01-03 12:10:00,77.74,77.8,77.7,77.79,68600.0,65.0983,65.1486,65.0648,65.1402,68600.0
2013-01-03 12:15:00,77.79,77.84,77.78,77.83,45700.0,65.1402,65.1821,65.1318,65.1737,45700.0
2013-01-03 12:20:00,77.83,77.94,77.83,77.93,53000.0,65.1737,65.2658,65.1737,65.2574,53000.0
2013-01-03 12:25:00,77.94,77.97,77.9,77.94,36000.0,65.2658,65.2909,65.2323,65.2658,36000.0
2013-01-03 12:30:00,77.94,77.97,77.85,77.86,69300.0,65.2658,65.2909,65.1904,65.1988,69300.0
2013-01-03 12:35:00,77.87,77.87,77.75,77.81,49500.0,65.2072,65.2072,65.1067,65.1569,49500.0
2013-01-03 12:40:00,77.81,77.86,77.78,77.86,33900.0,65.1569,65.1988,65.1318,65.1988,33900.0
2013-01-03 12:45:00,77.86,77.87,77.84,77.86,13400.0,65.1988,65.2072,65.1821,65.1988,13400.0
2013-01-03 12:50:00,77.86,77.94,77.86,77.92,27700.0,65.1988,65.2658,65.1988,65.2491,27700.0
2013-01-03 12:55:00,77.92,77.95,77.92,77.95,12700.0,65.2491,65.2742,65.2491,65.2742,12700.0
2013-01-03 13:00:00,77.96,77.97,77.91,77.92,21500.0,65.2826,65.2909,65.2407,65.2491,21500.0
2013-01-03 13:05:00,77.92,77.95,77.9,77.94,18600.0,65.2491,65.2742,65.2323,65.2658,18600.0
2013-01-03 13:10:00,77.93,77.94,77.89,77.92,19900.0,65.2574,65.2658,65.2239,65.2491,19900.0
2013-01-03 13:15:00,77.92,77.97,77.91,77.97,24100.0,65.2491,65.2909,65.2407,65.2909,24100.0
2013-01-03 13:20:00,77.97,77.98,77.91,77.92,39400.0,65.2909,65.2993,65.2407,65.2491,39400.0
2013-01-03 13:25:00,77.92,77.92,77.85,77.86,21300.0,65.2491,65.2491,65.1904,65.1988,21300.0
2013-01-03 13:30:00,77.86,77.86,77.75,77.81,49000.0,65.1988,65.1988,65.1067,65.1569,49000.0
2013-01-03 13:35:00,77.83,77.88,77.82,77.87,21800.0,65.1737,65.2156,65.1653,65.2072,21800.0
2013-01-03 13:40:00,77.87,77.87,77.76,77.79,24100.0,65.2072,65.2072,65.1151,65.1402,24100.0
2013-01-03 13:45:00,77.78,77.81,77.77,77.8,13800.0,65.1318,65.1569,65.1234,65.1486,13800.0
2013-01-03 13:50:00,77.79,77.84,77.79,77.81,14900.0,65.1402,65.1821,65.1402,65.1569,14900.0
2013-01-03 13:55:00,77.8,77.82,77.78,77.79,17600.0,65.1486,65.1653,65.1318,65.1402,17600.0
2013-01-03 14:00:00,77.79,77.8,77.55,77.65,74100.0,65.1402,65.1486,64.9392,65.023,74100.0
2013-01-03 14:05:00,77.65,77.67,77.53,77.61,56400.0,65.023,65.0397,64.9225,64.9895,56400.0
2013-01-03 14:10:00,77.59,77.71,77.53,77.7,24100.0,64.9727,65.0732,64.9225,65.0648,24100.0
2013-01-03 14:15:00,77.7,77.73,77.63,77.69,31400.0,65.0648,65.09,65.0062,65.0565,31400.0
2013-01-03 14:20:00,77.69,77.74,77.68,77.7,23100.0,65.0565,65.0983,65.0481,65.0648,23100.0
2013-01-03 14:25:00,77.69,77.72,77.62,77.65,22800.0,65.0565,65.0816,64.9978,65.023,22800.0
2013-01-03 14:30:00,77.65,77.68,77.56,77.62,30800.0,65.023,65.0481,64.9476,64.9978,30800.0
2013-01-03 14:35:00,77.62,77.66,77.51,77.53,32500.0,64.9978,65.0313,64.9057,64.9225,32500.0
2013-01-03 14:40:00,77.54,77.64,77.52,77.64,23200.0,64.9309,65.0146,64.9141,65.0146,23200.0
2013-01-03 14:45:00,77.65,77.67,77.55,77.56,37400.0,65.023,65.0397,64.9392,64.9476,37400.0
2013-01-03 14:50:00,77.55,77.61,77.54,77.59,34400.0,64.9392,64.9895,64.9309,64.9727,34400.0
2013-01-03 14:55:00,77.58,77.67,77.56,77.61,57500.0,64.9643,65.0397,64.9476,64.9895,57500.0
2013-01-03 15:00:00,77.6,77.61,77.54,77.59,49900.0,64.9811,64.9895,64.9309,64.9727,49900.0
2013-01-03 15:05:00,77.58,77.66,77.57,77.66,62100.0,64.9643,65.0313,64.956,65.0313,62100.0
2013-01-03 15:10:00,77.66,77.68,77.6,77.6,41900.0,65.0313,65.0481,64.9811,64.9811,41900.0
2013-01-03 15:15:00,77.61,77.66,77.54,77.55,27700.0,64.9895,65.0313,64.9309,64.9392,27700.0
2013-01-03 15:20:00,77.55,77.57,77.46,77.52,44600.0,64.9392,64.956,64.8639,64.9141,44600.0
2013-01-03 15:25:00,77.51,77.56,77.49,77.51,33600.0,64.9057,64.9476,64.889,64.9057,33600.0
2013-01-03 15:30:00,77.52,77.53,77.41,77.42,48700.0,64.9141,64.9225,64.822,64.8304,48700.0
2013-01-03 15:35:00,77.41,77.42,77.33,77.34,142100.0,64.822,64.8304,64.755,64.7634,142100.0
2013-01-03 15:40:00,77.34,77.36,77.3,77.31,93800.0,64.7634,64.7801,64.7299,64.7383,93800.0
2013-01-03 15:45:00,77.31,77.44,77.31,77.4,122700.0,64.7383,64.8471,64.7383,64.8136,122700.0
2013-01-03 15:50:00,77.4,77.45,77.27,77.28,88000.0,64.8136,64.8555,64.7048,64.7131,88000.0
2013-01-03 15:55:00,77.27,77.47,77.27,77.46,153900.0,64.7048,64.8722,64.7048,64.8639,153900.0
2013-01-04 09:30:00,77.79,78.0,77.6,77.9,111600.0,65.1402,65.316,64.9811,65.2323,111600.0
2013-01-04 09:35:00,77.92,77.95,77.52,77.6,70300.0,65.2491,65.2742,64.9141,64.9811,70300.0
2013-01-04 09:40:00,77.57,77.81,77.57,77.72,40900.0,64.956,65.1569,64.956,65.0816,40900.0
2013-01-04 09:45:00,77.72,77.76,77.67,77.72,43800.0,65.0816,65.1151,65.0397,65.0816,43800.0
2013-01-04 09:50:00,77.73,77.84,77.69,77.79,66100.0,65.09,65.1821,65.0565,65.1402,66100.0
2013-01-04 09:55:00,77.78,77.87,77.74,77.86,44200.0,65.1318,65.2072,65.0983,65.1988,44200.0
2013-01-04 10:00:00,77.86,77.89,77.61,77.72,54300.0,65.1988,65.2239,64.9895,65.0816,54300.0
2013-01-04 10:05:00,77.76,77.84,77.74,77.8,55900.0,65.1151,65.1821,65.0983,65.1486,55900.0
2013-01-04 10:10:00,77.8,77.92,77.79,77.88,41100.0,65.1486,65.2491,65.1402,65.2156,41100.0
2013-01-04 10:15:00,77.88,77.95,77.75,77.94,66500.0,65.2156,65.2742,65.1067,65.2658,66500.0
2013-01-04 10:20:00,77.94,78.02,77.9,77.99,162500.0,65.2658,65.3328,65.2323,65.3077,162500.0
2013-01-04 10:25:00,77.97,78.0,77.89,77.89,40100.0,65.2909,65.316,65.2239,65.2239,40100.0
2013-01-04 10:30:00,77.88,77.89,77.66,77.72,87600.0,65.2156,65.2239,65.0313,65.0816,87600.0
2013-01-04 10:35:00,77.74,77.74,77.65,77.73,31800.0,65.0983,65.0983,65.023,65.09,31800.0
2013-01-04 10:40:00,77.72,77.73,77.51,77.53,56300.0,65.0816,65.09,64.9057,64.9225,56300.0
2013-01-04 10:45:00,77.53,77.65,77.53,77.62,39200.0,64.9225,65.023,64.9225,64.9978,39200.0
2013-01-04 10:50:00,77.62,77.67,77.57,77.58,42400.0,64.9978,65.0397,64.956,64.9643,42400.0
2013-01-04 10:55:00,77.58,77.64,77.57,77.59,25500.0,64.9643,65.0146,64.956,64.9727,25500.0
2013-01-04 11:00:00,77.59,77.67,77.59,77.59,38100.0,64.9727,65.0397,64.9727,64.9727,38100.0
2013-01-04 11:05:00,77.59,77.62,77.58,77.58,27900.0,64.9727,64.9978,64.9643,64.9643,27900.0
2013-01-04 11:10:00,77.57,77.61,77.55,77.61,41200.0,64.956,64.9895,64.9392,64.9895,41200.0
2013-01-04 11:15:00,77.61,77.65,77.57,77.6,28500.0,64.9895,65.023,64.956,64.9811,28500.0
2013-01-04 11:20:00,77.58,77.58,77.5,77.5,29300.0,64.9643,64.9643,64.8974,64.8974,29300.0
2013-01-04 11:25:00,77.5,77.58,77.5,77.54,51200.0,64.8974,64.9643,64.8974,64.9309,51200.0
2013-01-04 11:30:00,77.52,77.58,77.44,77.58,72300.0,64.9141,64.9643,64.8471,64.9643,72300.0
2013-01-04 11:35:00,77.59,77.62,77.5,77.56,27900.0,64.9727,64.9978,64.8974,64.9476,27900.0
2013-01-04 11:40:00,77.57,77.72,77.55,77.72,36400.0,64.956,65.0816,64.9392,65.0816,36400.0
2013-01-04 11:45:00,77.72,77.78,77.65,77.65,30400.0,65.0816,65.1318,65.023,65.023,30400.0
2013-01-04 11:50:00,77.65,77.74,77.65,77.73,17000.0,65.023,65.0983,65.023,65.09,17000.0
2013-01-04 11:55:00,77.74,77.76,77.66,77.68,22500.0,65.0983,65.1151,65.0313,65.0481,22500.0
2013-01-04 12:00:00,77.68,77.72,77.64,77.71,27800.0,65.0481,65.0816,65.0146,65.0732,27800.0
2013-01-04 12:05:00,77.7,77.79,77.69,77.74,16400.0,65.0648,65.1402,65.0565,65.0983,16400.0
2013-01-04 12:10:00,77.73,77.83,77.72,77.82,26300.0,65.09,65.1737,65.0816,65.1653,26300.0
2013-01-04 12:15:00,77.83,77.83,77.73,77.73,18300.0,65.1737,65.1737,65.09,65.09,18300.0
2013-01-04 12:20:00,77.74,77.75,77.69,77.71,16300.0,65.0983,65.1067,65.0565,65.0732,16300.0
2013-01-04 12:25:00,77.7,77.75,77.69,77.71,18600.0,65.0648,65.1067,65.0565,65.0732,18600.0
2013-01-04 12:30:00,77.71,77.73,77.69,77.73,24900.0,65.0732,65.09,65.0565,65.09,24900.0
2013-01-04 12:35:00,77.73,77.73,77.67,77.69,16300.0,65.09,65.09,65.0397,65.0565,16300.0
2013-01-04 12:40:00,77.67,77.68,77.63,77.64,24800.0,65.0397,65.0481,65.0062,65.0146,24800.0
2013-01-04 12:45:00,77.64,77.7,77.61,77.68,40800.0,65.0146,65.0648,64.9895,65.0481,40800.0
2013-01-04 12:50:00,77.67,77.69,77.6,77.65,17500.0,65.0397,65.0565,64.9811,65.023,17500.0
2013-01-04 12:55:00,77.65,77.65,77.54,77.54,29000.0,65.023,65.023,64.9309,64.9309,29000.0
2013-01-04 13:00:00,77.54,77.58,77.54,77.55,13500.0,64.9309,64.9643,64.9309,64.9392,13500.0
2013-01-04 13:05:00,77.54,77.56,77.51,77.55,14800.0,64.9309,64.9476,64.9057,64.9392,14800.0
2013-01-04 13:10:00,77.54,77.59,77.53,77.58,13000.0,64.9309,64.9727,64.9225,64.9643,13000.0
2013-01-04 13:15:00,77.58,77.61,77.58,77.59,14300.0,64.9643,64.9895,64.9643,64.9727,14300.0
2013-01-04 13:20:00,77.61,77.67,77.6,77.63,20700.0,64.9895,65.0397,64.9811,65.0062,20700.0
2013-01-04 13:25:00,77.62,77.68,77.6,77.67,11800.0,64.9978,65.0481,64.9811,65.0397,11800.0
2013-01-04 13:30:00,77.67,77.7,77.62,77.64,18600.0,65.0397,65.0648,64.9978,65.0146,18600.0
2013-01-04 13:35:00,77.63,77.66,77.6,77.62,12900.0,65.0062,65.0313,64.9811,64.9978,12900.0
2013-01-04 13:40:00,77.63,77.65,77.58,77.65,17900.0,65.0062,65.023,64.9643,65.023,17900.0
2013-01-04 13:45:00,77.65,77.68,77.62,77.62,11600.0,65.023,65.0481,64.9978,64.9978,11600.0
2013-01-04 13:50:00,77.62,77.63,77.54,77.58,18500.0,64.9978,65.0062,64.9309,64.9643,18500.0
2013-01-04 13:55:00,77.58,77.64,77.58,77.61,13800.0,64.9643,65.0146,64.9643,64.9895,13800.0
2013-01-04 14:00:00,77.61,77.65,77.56,77.57,18500.0,64.9895,65.023,64.9476,64.956,18500.0
2013-01-04 14:05:00,77.57,77.64,77.57,77.64,32000.0,64.956,65.0146,64.956,65.0146,32000.0
2013-01-04 14:10:00,77.63,77.64,77.56,77.6,23000.0,65.0062,65.0146,64.9476,64.9811,23000.0
2013-01-04 14:15:00,77.6,77.61,77.55,77.56,17800.0,64.9811,64.9895,64.9392,64.9476,17800.0
2013-01-04 14:20:00,77.56,77.64,77.56,77.64,19400.0,64.9476,65.0146,64.9476,65.0146,19400.0
2013-01-04 14:25:00,77.63,77.66,77.6,77.65,20000.0,65.0062,65.0313,64.9811,65.023,20000.0
2013-01-04 14:30:00,77.66,77.66,77.56,77.57,33100.0,65.0313,65.0313,64.9476,64.956,33100.0
2013-01-04 14:35:00,77.58,77.58,77.52,77.54,25800.0,64.9643,64.9643,64.9141,64.9309,25800.0
2013-01-04 14:40:00,77.55,77.56,77.48,77.54,32700.0,64.9392,64.9476,64.8806,64.9309,32700.0
2013-01-04 14:45:00,77.54,77.58,77.5,77.56,49800.0,64.9309,64.9643,64.8974,64.9476,49800.0
2013-01-04 14:50:00,77.57,77.66,77.57,77.64,35300.0,64.956,65.0313,64.956,65.0146,35300.0
2013-01-04 14:55:00,77.63,77.65,77.61,77.65,21700.0,65.0062,65.023,64.9895,65.023,21700.0
2013-01-04 15:00:00,77.65,77.68,77.59,77.63,21200.0,65.023,65.0481,64.9727,65.0062,21200.0
2013-01-04 15:05:00,77.62,77.65,77.59,77.61,39000.0,64.9978,65.023,64.9727,64.9895,39000.0
2013-01-04 15:10:00,77.61,77.67,77.61,77.64,27500.0,64.9895,65.0397,64.9895,65.0146,27500.0
2013-01-04 15:15:00,77.64,77.65,77.56,77.58,28300.0,65.0146,65.023,64.9476,64.9643,28300.0
2013-01-04 15:20:00,77.58,77.7,77.58,77.67,39900.0,64.9643,65.0648,64.9643,65.0397,39900.0
2013-01-04 15:25:00,77.68,77.71,77.65,77.7,37800.0,65.0481,65.0732,65.023,65.0648,37800.0
2013-01-04 15:30:00,77.71,77.73,77.66,77.7,50900.0,65.0732,65.09,65.0313,65.0648,50900.0
2013-01-04 15:35:00,77.7,77.76,77.69,77.72,63000.0,65.0648,65.1151,65.0565,65.0816,63000.0
2013-01-04 15:40:00,77.71,77.75,77.7,77.73,66600.0,65.0732,65.1067,65.0648,65.09,66600.0
2013-01-04 15:45:00,77.75,77.76,77.59,77.66,87600.0,65.1067,65.1151,64.9727,65.0313,87600.0
2013-01-04 15:50:00,77.67,77.7,77.61,77.65,65400.0,65.0397,65.0648,64.9895,65.023,65400.0
2013-01-04 15:55:00,77.66,77.72,77.58,77.66,250200.0,65.0313,65.0816,64.9643,65.0313,250200.0
2013-01-07 09:30:00,77.79,77.79,77.15,77.21,101700.0,65.1402,65.1402,64.6043,64.6545,101700.0
2013-01-07 09:35:00,77.2,77.44,77.2,77.42,86500.0,64.6461,64.8471,64.6461,64.8304,86500.0
2013-01-07 09:40:00,77.47,77.53,77.41,77.42,53400.0,64.8722,64.9225,64.822,64.8304,53400.0
2013-01-07 09:45:00,77.42,77.48,77.35,77.45,52300.0,64.8304,64.8806,64.7717,64.8555,52300.0
2013-01-07 09:50:00,77.42,77.42,77.31,77.37,70300.0,64.8304,64.8304,64.7383,64.7885,70300.0
2013-01-07 09:55:00,77.37,77.44,77.31,77.39,48800.0,64.7885,64.8471,64.7383,64.8052,48800.0
2013-01-07 10:00:00,77.38,77.5,77.37,77.44,32500.0,64.7969,64.8974,64.7885,64.8471,32500.0
2013-01-07 10:05:00,77.44,77.46,77.37,77.39,24500.0,64.8471,64.8639,64.7885,64.8052,24500.0
2013-01-07 10:10:00,77.41,77.44,77.37,77.4,21100.0,64.822,64.8471,64.7885,64.8136,21100.0
2013-01-07 10:15:00,77.41,77.45,77.33,77.33,41500.0,64.822,64.8555,64.755,64.755,41500.0
2013-01-07 10:20:00,77.33,77.38,77.23,77.24,51100.0,64.755,64.7969,64.6713,64.6796,51100.0
2013-01-07 10:25:00,77.25,77.3,77.19,77.21,47000.0,64.688,64.7299,64.6378,64.6545,47000.0
2013-01-07 10:30:00,77.2,77.2,77.09,77.16,63300.0,64.6461,64.6461,64.554,64.6126,63300.0
2013-01-07 10:35:00,77.14,77.29,77.12,77.29,54600.0,64.5959,64.7215,64.5791,64.7215,54600.0
2013-01-07 10:40:00,77.3,77.33,77.26,77.27,44400.0,64.7299,64.755,64.6964,64.7048,44400.0
2013-01-07 10:45:00,77.27,77.36,77.27,77.33,29100.0,64.7048,64.7801,64.7048,64.755,29100.0
2013-01-07 10:50:00,77.34,77.38,77.31,77.37,19300.0,64.7634,64.7969,64.7383,64.7885,19300.0
2013-01-07 10:55:00,77.34,77.42,77.33,77.4,32600.0,64.7634,64.8304,64.755,64.8136,32600.0
2013-01-07 11:00:00,77.4,77.43,77.38,77.43,21500.0,64.8136,64.8387,64.7969,64.8387,21500.0
2013-01-07 11:05:00,77.43,77.43,77.27,77.27,39300.0,64.8387,64.8387,64.7048,64.7048,39300.0
2013-01-07 11:10:00,77.29,77.29,77.18,77.19,31600.0,64.7215,64.7215,64.6294,64.6378,31600.0
2013-01-07 11:15:00,77.2,77.2,76.95,77.01,120300.0,64.6461,64.6461,64.4368,64.487,120300.0
2013-01-07 11:20:00,77.0,77.09,76.9,77.09,67400.0,64.4787,64.554,64.3949,64.554,67400.0
2013-01-07 11:25:00,77.1,77.18,76.96,76.96,77300.0,64.5624,64.6294,64.4452,64.4452,77300.0
2013-01-07 11:30:00,76.98,76.99,76.67,76.69,267600.0,64.4619,64.4703,64.2023,64.2191,267600.0
2013-01-07 11:35:00,76.68,76.69,76.3,76.43,382700.0,64.2107,64.2191,63.8925,64.0014,382700.0
2013-01-07 11:40:00,76.42,76.7,76.42,76.6,154900.0,63.993,64.2274,63.993,64.1437,154900.0
2013-01-07 11:45:00,76.6,76.63,76.51,76.53,133600.0,64.1437,64.1688,64.0683,64.0851,133600.0
2013-01-07 11:50:00,76.53,76.61,76.42,76.52,171700.0,64.0851,64.1521,63.993,64.0767,171700.0
2013-01-07 11:55:00,76.51,76.54,76.42,76.45,109700.0,64.0683,64.0935,63.993,64.0181,109700.0
2013-01-07 12:00:00,76.45,76.46,76.41,76.41,62400.0,64.0181,64.0265,63.9846,63.9846,62400.0
2013-01-07 12:05:00,76.43,76.43,76.14,76.15,155400.0,64.0014,64.0014,63.7585,63.7669,155400.0
2013-01-07 12:10:00,76.15,76.21,75.92,75.92,224000.0,63.7669,63.8171,63.5743,63.5743,224000.0
2013-01-07 12:15:00,75.94,76.16,75.94,76.11,98000.0,63.591,63.7753,63.591,63.7334,98000.0
2013-01-07 12:20:00,76.11,76.11,75.91,75.96,133400.0,63.7334,63.7334,63.5659,63.6078,133400.0
2013-01-07 12:25:00,75.96,76.04,75.72,76.03,183300.0,63.6078,63.6748,63.4068,63.6664,183300.0
2013-01-07 12:30:00,76.03,76.24,76.0,76.18,193600.0,63.6664,63.8422,63.6413,63.792,193600.0
2013-01-07 12:35:00,76.19,76.24,75.91,75.92,138900.0,63.8004,63.8422,63.5659,63.5743,138900.0
2013-01-07 12:40:00,75.91,76.13,75.87,76.12,76500.0,63.5659,63.7501,63.5324,63.7418,76500.0
2013-01-07 12:45:00,76.13,76.13,76.0,76.09,75400.0,63.7501,63.7501,63.6413,63.7166,75400.0
2013-01-07 12:50:00,76.1,76.1,75.96,75.96,39900.0,63.725,63.725,63.6078,63.6078,39900.0
2013-01-07 12:55:00,75.96,75.99,75.86,75.9,66800.0,63.6078,63.6329,63.524,63.5575,66800.0
2013-01-07 13:00:00,75.9,75.9,75.82,75.83,54200.0,63.5575,63.5575,63.4905,63.4989,54200.0
2013-01-07 13:05:00,75.82,75.9,75.77,75.88,87700.0,63.4905,63.5575,63.4487,63.5408,87700.0
2013-01-07 13:10:00,75.87,75.87,75.48,75.5,193600.0,63.5324,63.5324,63.2058,63.2226,193600.0
2013-01-07 13:15:00,75.5,75.52,75.34,75.42,142900.0,63.2226,63.2393,63.0886,63.1556,142900.0
2013-01-07 13:20:00,75.43,75.77,75.38,75.75,154100.0,63.164,63.4487,63.1221,63.4319,154100.0
2013-01-07 13:25:00,75.75,76.01,75.75,76.0,135400.0,63.4319,63.6497,63.4319,63.6413,135400.0
2013-01-07 13:30:00,75.99,76.08,75.99,76.0,63400.0,63.6329,63.7083,63.6329,63.6413,63400.0
2013-01-07 13:35:00,76.0,76.02,75.88,75.9,62000.0,63.6413,63.658,63.5408,63.5575,62000.0
2013-01-07 13:40:00,75.9,76.04,75.9,76.0,43000.0,63.5575,63.6748,63.5575,63.6413,43000.0
2013-01-07 13:45:00,76.0,76.09,76.0,76.08,21400.0,63.6413,63.7166,63.6413,63.7083,21400.0
2013-01-07 13:50:00,76.07,76.16,76.06,76.08,43800.0,63.6999,63.7753,63.6915,63.7083,43800.0
2013-01-07 13:55:00,76.08,76.11,76.06,76.09,27000.0,63.7083,63.7334,63.6915,63.7166,27000.0
2013-01-07 14:00:00,76.09,76.15,76.08,76.15,25200.0,63.7166,63.7669,63.7083,63.7669,25200.0
2013-01-07 14:05:00,76.14,76.25,76.12,76.2,63800.0,63.7585,63.8506,63.7418,63.8088,63800.0
2013-01-07 14:10:00,76.2,76.25,76.13,76.13,29600.0,63.8088,63.8506,63.7501,63.7501,29600.0
2013-01-07 14:15:00,76.14,76.2,76.11,76.11,23400.0,63.7585,63.8088,63.7334,63.7334,23400.0
2013-01-07 14:20:00,76.13,76.13,76.0,76.0,42100.0,63.7501,63.7501,63.6413,63.6413,42100.0
2013-01-07 14:25:00,76.02,76.14,76.02,76.09,44600.0,63.658,63.7585,63.658,63.7166,44600.0
2013-01-07 14:30:00,76.1,76.28,76.09,76.25,48300.0,63.725,63.8757,63.7166,63.8506,48300.0
2013-01-07 14:35:00,76.26,76.34,76.22,76.32,49700.0,63.859,63.926,63.8255,63.9092,49700.0
2013-01-07 14:40:00,76.34,76.34,76.25,76.29,44000.0,63.926,63.926,63.8506,63.8841,44000.0
2013-01-07 14:45:00,76.29,76.3,76.09,76.09,57300.0,63.8841,63.8925,63.7166,63.7166,57300.0
2013-01-07 14:50:00,76.11,76.13,76.06,76.07,47400.0,63.7334,63.7501,63.6915,63.6999,47400.0
2013-01-07 14:55:00,76.08,76.11,75.99,76.03,66600.0,63.7083,63.7334,63.6329,63.6664,66600.0
2013-01-07 15:00:00,76.03,76.05,75.95,76.04,69800.0,63.6664,63.6831,63.5994,63.6748,69800.0
2013-01-07 15:05:00,76.04,76.05,75.93,75.94,67200.0,63.6748,63.6831,63.5827,63.591,67200.0
2013-01-07 15:10:00,75.94,76.05,75.93,76.05,80500.0,63.591,63.6831,63.5827,63.6831,80500.0
2013-01-07 15:15:00,76.04,76.14,76.03,76.12,64800.0,63.6748,63.7585,63.6664,63.7418,64800.0
2013-01-07 15:20:00,76.11,76.12,76.01,76.02,55800.0,63.7334,63.7418,63.6497,63.658,55800.0
2013-01-07 15:25:00,76.02,76.12,76.01,76.05,67300.0,63.658,63.7418,63.6497,63.6831,67300.0
2013-01-07 15:30:00,76.04,76.23,76.04,76.22,108700.0,63.6748,63.8339,63.6748,63.8255,108700.0
2013-01-07 15:35:00,76.22,76.25,76.2,76.21,121400.0,63.8255,63.8506,63.8088,63.8171,121400.0
2013-01-07 15:40:00,76.21,76.23,76.17,76.21,89600.0,63.8171,63.8339,63.7836,63.8171,89600.0
2013-01-07 15:45:00,76.21,76.23,76.09,76.16,142000.0,63.8171,63.8339,63.7166,63.7753,142000.0
2013-01-07 15:50:00,76.15,76.19,76.12,76.13,115800.0,63.7669,63.8004,63.7418,63.7501,115800.0
2013-01-07 15:55:00,76.12,76.18,76.09,76.13,303100.0,63.7418,63.792,63.7166,63.7501,303100.0
2013-01-08 09:30:00,75.0,75.48,74.96,75.44,345000.0,62.8039,63.2058,62.7704,63.1723,345000.0
2013-01-08 09:35:00,75.45,75.71,75.41,75.7,176900.0,63.1807,63.3984,63.1472,63.3901,176900.0
2013-01-08 09:40:00,75.7,75.75,75.31,75.34,153800.0,63.3901,63.4319,63.0635,63.0886,153800.0
2013-01-08 09:45:00,75.39,75.4,75.26,75.32,97900.0,63.1305,63.1388,63.0216,63.0719,97900.0
2013-01-08 09:50:00,75.33,75.53,75.3,75.42,118700.0,63.0802,63.2477,63.0551,63.1556,118700.0
2013-01-08 09:55:00,75.44,75.54,75.43,75.48,83100.0,63.1723,63.2561,63.164,63.2058,83100.0
2013-01-08 10:00:00,75.48,75.51,75.3,75.48,184300.0,63.2058,63.231,63.0551,63.2058,184300.0
2013-01-08 10:05:00,75.49,75.74,75.48,75.74,78500.0,63.2142,63.4236,63.2058,63.4236,78500.0
2013-01-08 10:10:00,75.72,75.81,75.58,75.6,127000.0,63.4068,63.4822,63.2896,63.3063,127000.0
2013-01-08 10:15:00,75.6,75.64,75.41,75.42,153300.0,63.3063,63.3398,63.1472,63.1556,153300.0
2013-01-08 10:20:00,75.43,75.5,75.36,75.4,119500.0,63.164,63.2226,63.1054,63.1388,119500.0
2013-01-08 10:25:00,75.41,75.41,75.2,75.23,238900.0,63.1472,63.1472,62.9714,62.9965,238900.0
2013-01-08 10:30:00,75.23,75.37,75.21,75.25,121300.0,62.9965,63.1137,62.9797,63.0132,121300.0
2013-01-08 10:35:00,75.26,75.26,75.13,75.14,103200.0,63.0216,63.0216,62.9128,62.9211,103200.0
2013-01-08 10:40:00,75.14,75.2,75.05,75.15,94500.0,62.9211,62.9714,62.8458,62.9295,94500.0
2013-01-08 10:45:00,75.16,75.19,75.09,75.11,60200.0,62.9379,62.963,62.8793,62.896,60200.0
2013-01-08 10:50:00,75.12,75.19,75.05,75.08,72400.0,62.9044,62.963,62.8458,62.8709,72400.0
2013-01-08 10:55:00,75.07,75.2,75.07,75.18,87200.0,62.8625,62.9714,62.8625,62.9546,87200.0
2013-01-08 11:00:00,75.18,75.26,75.13,75.14,103900.0,62.9546,63.0216,62.9128,62.9211,103900.0
2013-01-08 11:05:00,75.14,75.16,75.06,75.06,83600.0,62.9211,62.9379,62.8541,62.8541,83600.0
2013-01-08 11:10:00,75.07,75.14,75.07,75.12,36300.0,62.8625,62.9211,62.8625,62.9044,36300.0
2013-01-08 11:15:00,75.12,75.15,75.06,75.08,57700.0,62.9044,62.9295,62.8541,62.8709,57700.0
2013-01-08 11:20:00,75.07,75.08,75.0,75.05,50200.0,62.8625,62.8709,62.8039,62.8458,50200.0
2013-01-08 11:25:00,75.04,75.04,74.84,74.96,166500.0,62.8374,62.8374,62.6699,62.7704,166500.0
2013-01-08 11:30:00,74.97,74.97,74.89,74.94,45600.0,62.7788,62.7788,62.7118,62.7536,45600.0
2013-01-08 11:35:00,74.94,75.0,74.91,74.96,52000.0,62.7536,62.8039,62.7285,62.7704,52000.0
2013-01-08 11:40:00,74.96,75.0,74.65,74.67,250800.0,62.7704,62.8039,62.5108,62.5276,250800.0
2013-01-08 11:45:00,74.67,74.78,74.57,74.57,147000.0,62.5276,62.6197,62.4438,62.4438,147000.0
2013-01-08 11:50:00,74.58,74.62,74.52,74.56,112700.0,62.4522,62.4857,62.4019,62.4354,112700.0
2013-01-08 11:55:00,74.56,74.6,74.5,74.52,113400.0,62.4354,62.4689,62.3852,62.4019,113400.0
2013-01-08 12:00:00,74.51,74.59,74.5,74.59,122300.0,62.3936,62.4606,62.3852,62.4606,122300.0
2013-01-08 12:05:00,74.58,74.59,74.55,74.55,39400.0,62.4522,62.4606,62.4271,62.4271,39400.0
2013-01-08 12:10:00,74.55,74.64,74.54,74.61,62300.0,62.4271,62.5024,62.4187,62.4773,62300.0
2013-01-08 12:15:00,74.6,74.64,74.59,74.64,55900.0,62.4689,62.5024,62.4606,62.5024,55900.0
2013-01-08 12:20:00,74.65,74.72,74.65,74.72,70100.0,62.5108,62.5694,62.5108,62.5694,70100.0
2013-01-08 12:25:00,74.71,74.75,74.7,74.75,47600.0,62.5611,62.5945,62.5527,62.5945,47600.0
2013-01-08 12:30:00,74.75,74.79,74.73,74.73,38500.0,62.5945,62.628,62.5778,62.5778,38500.0
2013-01-08 12:35:00,74.74,74.8,74.7,74.7,139700.0,62.5862,62.6364,62.5527,62.5527,139700.0
2013-01-08 12:40:00,74.7,74.74,74.69,74.7,56800.0,62.5527,62.5862,62.5443,62.5527,56800.0
2013-01-08 12:45:00,74.7,74.7,74.12,74.29,397400.0,62.5527,62.5527,62.067,62.2093,397400.0
2013-01-08 12:50:00,74.29,74.37,73.41,73.43,1258600.0,62.2093,62.2763,61.4724,61.4892,1258600.0
2013-01-08 12:55:00,73.45,74.11,73.35,74.08,799800.0,61.5059,62.0586,61.4222,62.0335,799800.0
2013-01-08 13:00:00,74.09,74.16,73.71,73.71,717000.0,62.0419,62.1005,61.7237,61.7237,717000.0
2013-01-08 13:05:00,73.72,73.88,73.27,73.49,908300.0,61.732,61.866,61.3552,61.5394,908300.0
2013-01-08 13:10:00,73.49,73.75,73.35,73.54,884000.0,61.5394,61.7572,61.4222,61.5813,884000.0
2013-01-08 13:15:00,73.55,73.72,73.51,73.65,368900.0,61.5897,61.732,61.5562,61.6734,368900.0
2013-01-08 13:20:00,73.65,73.7,73.55,73.65,279300.0,61.6734,61.7153,61.5897,61.6734,279300.0
2013-01-08 13:25:00,73.65,73.82,73.52,73.6,452800.0,61.6734,61.8158,61.5646,61.6316,452800.0
2013-01-08 13:30:00,73.58,73.69,73.58,73.6,140900.0,61.6148,61.7069,61.6148,61.6316,140900.0
2013-01-08 13:35:00,73.6,73.63,73.53,73.63,185900.0,61.6316,61.6567,61.5729,61.6567,185900.0
2013-01-08 13:40:00,73.63,74.02,73.3,73.89,972400.0,61.6567,61.9833,61.3803,61.8744,972400.0
2013-01-08 13:45:00,73.88,74.18,73.74,73.82,523200.0,61.866,62.1172,61.7488,61.8158,523200.0
2013-01-08 13:50:00,73.82,74.01,73.81,73.99,155300.0,61.8158,61.9749,61.8074,61.9581,155300.0
2013-01-08 13:55:00,73.98,74.1,73.84,73.92,141100.0,61.9498,62.0502,61.8325,61.8995,141100.0
2013-01-08 14:00:00,73.92,74.06,73.92,74.02,175900.0,61.8995,62.0167,61.8995,61.9833,175900.0
2013-01-08 14:05:00,74.02,74.15,73.96,73.96,185300.0,61.9833,62.0921,61.933,61.933,185300.0
2013-01-08 14:10:00,73.96,74.0,73.76,73.8,213200.0,61.933,61.9665,61.7655,61.799,213200.0
2013-01-08 14:15:00,73.81,73.88,73.57,73.57,290000.0,61.8074,61.866,61.6064,61.6064,290000.0
2013-01-08 14:20:00,73.57,73.67,73.45,73.59,268500.0,61.6064,61.6902,61.5059,61.6232,268500.0
2013-01-08 14:25:00,73.6,73.8,73.57,73.8,195500.0,61.6316,61.799,61.6064,61.799,195500.0
2013-01-08 14:30:00,73.8,73.83,73.48,73.48,232800.0,61.799,61.8242,61.5311,61.5311,232800.0
2013-01-08 14:35:00,73.49,73.53,73.27,73.44,222600.0,61.5394,61.5729,61.3552,61.4976,222600.0
2013-01-08 14:40:00,73.43,73.55,73.32,73.41,237700.0,61.4892,61.5897,61.3971,61.4724,237700.0
2013-01-08 14:45:00,73.41,73.45,73.31,73.33,149300.0,61.4724,61.5059,61.3887,61.4055,149300.0
2013-01-08 14:50:00,73.33,73.36,73.15,73.25,235000.0,61.4055,61.4306,61.2547,61.3385,235000.0
2013-01-08 14:55:00,73.25,73.31,73.11,73.19,287400.0,61.3385,61.3887,61.2212,61.2882,287400.0
2013-01-08 15:00:00,73.2,73.41,73.2,73.36,200500.0,61.2966,61.4724,61.2966,61.4306,200500.0
2013-01-08 15:05:00,73.35,73.97,73.33,73.93,758700.0,61.4222,61.9414,61.4055,61.9079,758700.0
2013-01-08 15:10:00,73.93,74.03,73.74,73.99,454200.0,61.9079,61.9916,61.7488,61.9581,454200.0
2013-01-08 15:15:00,74.0,74.2,73.88,74.04,381100.0,61.9665,62.134,61.866,62.0,381100.0
2013-01-08 15:20:00,74.06,74.19,73.98,74.01,201100.0,62.0167,62.1256,61.9498,61.9749,201100.0
2013-01-08 15:25:00,74.01,74.05,73.85,74.03,353100.0,61.9749,62.0084,61.8409,61.9916,353100.0
2013-01-08 15:30:00,74.03,74.17,74.0,74.12,178300.0,61.9916,62.1089,61.9665,62.067,178300.0
2013-01-08 15:35:00,74.13,74.14,73.98,74.03,139100.0,62.0754,62.0837,61.9498,61.9916,139100.0
2013-01-08 15:40:00,74.04,74.04,73.97,73.99,199900.0,62.0,62.0,61.9414,61.9581,199900.0
2013-01-08 15:45:00,74.0,74.08,74.0,74.08,218500.0,61.9665,62.0335,61.9665,62.0335,218500.0
2013-01-08 15:50:00,74.08,74.1,73.98,73.99,310600.0,62.0335,62.0502,61.9498,61.9581,310600.0
2013-01-08 15:55:00,73.99,74.13,73.99,74.12,683600.0,61.9581,62.0754,61.9581,62.067,683600.0
2013-01-09 09:30:00,74.92,75.67,74.91,75.41,730600.0,62.7369,63.3649,62.7285,63.1472,730600.0
2013-01-09 09:35:00,75.4,75.84,75.32,75.78,464200.0,63.1388,63.5073,63.0719,63.4571,464200.0
2013-01-09 09:40:00,75.79,76.04,75.79,75.98,568400.0,63.4654,63.6748,63.4654,63.6245,568400.0
2013-01-09 09:45:00,75.99,76.14,75.96,76.14,393900.0,63.6329,63.7585,63.6078,63.7585,393900.0
2013-01-09 09:50:00,76.14,76.19,75.97,76.13,305700.0,63.7585,63.8004,63.6162,63.7501,305700.0
2013-01-09 09:55:00,76.13,76.23,76.01,76.23,209500.0,63.7501,63.8339,63.6497,63.8339,209500.0
2013-01-09 10:00:00,76.23,76.26,76.11,76.14,324100.0,63.8339,63.859,63.7334,63.7585,324100.0
2013-01-09 10:05:00,76.14,76.35,76.11,76.25,352200.0,63.7585,63.9344,63.7334,63.8506,352200.0
2013-01-09 10:10:00,76.24,76.52,76.24,76.45,269000.0,63.8422,64.0767,63.8422,64.0181,269000.0
2013-01-09 10:15:00,76.45,76.58,76.37,76.48,200800.0,64.0181,64.127,63.9511,64.0432,200800.0
2013-01-09 10:20:00,76.48,76.55,76.44,76.55,145800.0,64.0432,64.1018,64.0097,64.1018,145800.0
2013-01-09 10:25:00,76.55,76.6,76.44,76.49,160000.0,64.1018,64.1437,64.0097,64.0516,160000.0
2013-01-09 10:30:00,76.48,76.52,76.33,76.36,190500.0,64.0432,64.0767,63.9176,63.9427,190500.0
2013-01-09 10:35:00,76.36,76.48,76.31,76.47,147400.0,63.9427,64.0432,63.9009,64.0348,147400.0
2013-01-09 10:40:00,76.46,76.56,76.45,76.56,156200.0,64.0265,64.1102,64.0181,64.1102,156200.0
2013-01-09 10:45:00,76.56,76.57,76.39,76.42,231800.0,64.1102,64.1186,63.9679,63.993,231800.0
2013-01-09 10:50:00,76.42,76.45,76.34,76.44,137000.0,63.993,64.0181,63.926,64.0097,137000.0
2013-01-09 10:55:00,76.43,76.46,76.38,76.39,161300.0,64.0014,64.0265,63.9595,63.9679,161300.0
2013-01-09 11:00:00,76.38,76.46,76.31,76.44,256600.0,63.9595,64.0265,63.9009,64.0097,256600.0
2013-01-09 11:05:00,76.43,76.65,76.43,76.55,210700.0,64.0014,64.1856,64.0014,64.1018,210700.0
2013-01-09 11:10:00,76.55,76.56,76.32,76.34,142300.0,64.1018,64.1102,63.9092,63.926,142300.0
2013-01-09 11:15:00,76.35,76.43,76.34,76.34,62600.0,63.9344,64.0014,63.926,63.926,62600.0
2013-01-09 11:20:00,76.34,76.48,76.27,76.44,101100.0,63.926,64.0432,63.8674,64.0097,101100.0
2013-01-09 11:25:00,76.44,76.54,76.4,76.49,79400.0,64.0097,64.0935,63.9762,64.0516,79400.0
2013-01-09 11:30:00,76.49,76.51,76.4,76.43,82500.0,64.0516,64.0683,63.9762,64.0014,82500.0
2013-01-09 11:35:00,76.43,76.46,76.39,76.4,120500.0,64.0014,64.0265,63.9679,63.9762,120500.0
2013-01-09 11:40:00,76.4,76.44,76.35,76.41,105000.0,63.9762,64.0097,63.9344,63.9846,105000.0
2013-01-09 11:45:00,76.4,76.46,76.4,76.45,55600.0,63.9762,64.0265,63.9762,64.0181,55600.0
2013-01-09 11:50:00,76.45,76.59,76.44,76.53,109600.0,64.0181,64.1353,64.0097,64.0851,109600.0
2013-01-09 11:55:00,76.53,76.64,76.52,76.59,95800.0,64.0851,64.1772,64.0767,64.1353,95800.0
2013-01-09 12:00:00,76.58,76.68,76.51,76.52,105600.0,64.127,64.2107,64.0683,64.0767,105600.0
2013-01-09 12:05:00,76.52,76.56,76.39,76.44,104200.0,64.0767,64.1102,63.9679,64.0097,104200.0
2013-01-09 12:10:00,76.46,76.54,76.42,76.44,96200.0,64.0265,64.0935,63.993,64.0097,96200.0
2013-01-09 12:15:00,76.43,76.49,76.41,76.44,49100.0,64.0014,64.0516,63.9846,64.0097,49100.0
2013-01-09 12:20:00,76.45,76.52,76.44,76.5,35700.0,64.0181,64.0767,64.0097,64.06,35700.0
2013-01-09 12:25:00,76.49,76.6,76.49,76.55,52500.0,64.0516,64.1437,64.0516,64.1018,52500.0
2013-01-09 12:30:00,76.56,76.57,76.47,76.55,52100.0,64.1102,64.1186,64.0348,64.1018,52100.0
2013-01-09 12:35:00,76.55,76.55,76.37,76.37,76700.0,64.1018,64.1018,63.9511,63.9511,76700.0
2013-01-09 12:40:00,76.37,76.42,76.26,76.27,96700.0,63.9511,63.993,63.859,63.8674,96700.0
2013-01-09 12:45:00,76.27,76.34,76.21,76.29,88500.0,63.8674,63.926,63.8171,63.8841,88500.0
2013-01-09 12:50:00,76.29,76.32,76.22,76.3,69900.0,63.8841,63.9092,63.8255,63.8925,69900.0
2013-01-09 12:55:00,76.32,76.38,76.25,76.36,51200.0,63.9092,63.9595,63.8506,63.9427,51200.0
2013-01-09 13:00:00,76.36,76.47,76.33,76.46,51700.0,63.9427,64.0348,63.9176,64.0265,51700.0
2013-01-09 13:05:00,76.46,76.5,76.42,76.44,52700.0,64.0265,64.06,63.993,64.0097,52700.0
2013-01-09 13:10:00,76.44,76.48,76.38,76.41,63700.0,64.0097,64.0432,63.9595,63.9846,63700.0
2013-01-09 13:15:00,76.4,76.5,76.39,76.5,44500.0,63.9762,64.06,63.9679,64.06,44500.0
2013-01-09 13:20:00,76.5,76.51,76.43,76.46,49200.0,64.06,64.0683,64.0014,64.0265,49200.0
2013-01-09 13:25:00,76.47,76.53,76.42,76.53,42800.0,64.0348,64.0851,63.993,64.0851,42800.0
2013-01-09 13:30:00,76.52,76.56,76.46,76.47,61400.0,64.0767,64.1102,64.0265,64.0348,61400.0
2013-01-09 13:35:00,76.46,76.51,76.43,76.51,41700.0,64.0265,64.0683,64.0014,64.0683,41700.0
2013-01-09 13:40:00,76.49,76.5,76.41,76.41,48600.0,64.0516,64.06,63.9846,63.9846,48600.0
2013-01-09 13:45:00,76.42,76.48,76.41,76.42,58000.0,63.993,64.0432,63.9846,63.993,58000.0
2013-01-09 13:50:00,76.42,76.42,76.33,76.34,37200.0,63.993,63.993,63.9176,63.926,37200.0
2013-01-09 13:55:00,76.33,76.34,76.26,76.29,51500.0,63.9176,63.926,63.859,63.8841,51500.0
2013-01-09 14:00:00,76.29,76.35,76.27,76.35,58800.0,63.8841,63.9344,63.8674,63.9344,58800.0
2013-01-09 14:05:00,76.35,76.49,76.34,76.45,70800.0,63.9344,64.0516,63.926,64.0181,70800.0
2013-01-09 14:10:00,76.47,76.47,76.43,76.44,47700.0,64.0348,64.0348,64.0014,64.0097,47700.0
2013-01-09 14:15:00,76.45,76.46,76.42,76.44,38600.0,64.0181,64.0265,63.993,64.0097,38600.0
2013-01-09 14:20:00,76.44,76.45,76.37,76.38,45700.0,64.0097,64.0181,63.9511,63.9595,45700.0
2013-01-09 14:25:00,76.39,76.39,76.34,76.36,40100.0,63.9679,63.9679,63.926,63.9427,40100.0
2013-01-09 14:30:00,76.37,76.4,76.33,76.36,36900.0,63.9511,63.9762,63.9176,63.9427,36900.0
2013-01-09 14:35:00,76.36,76.39,76.3,76.32,37900.0,63.9427,63.9679,63.8925,63.9092,37900.0
2013-01-09 14:40:00,76.33,76.37,76.3,76.33,33900.0,63.9176,63.9511,63.8925,63.9176,33900.0
2013-01-09 14:45:00,76.32,76.38,76.3,76.31,29000.0,63.9092,63.9595,63.8925,63.9009,29000.0
2013-01-09 14:50:00,76.32,76.35,76.27,76.28,46600.0,63.9092,63.9344,63.8674,63.8757,46600.0
2013-01-09 14:55:00,76.27,76.36,76.25,76.33,63600.0,63.8674,63.9427,63.8506,63.9176,63600.0
2013-01-09 15:00:00,76.33,76.38,76.3,76.38,48700.0,63.9176,63.9595,63.8925,63.9595,48700.0
2013-01-09 15:05:00,76.36,76.53,76.35,76.52,70100.0,63.9427,64.0851,63.9344,64.0767,70100.0
2013-01-09 15:10:00,76.52,76.58,76.47,76.54,100900.0,64.0767,64.127,64.0348,64.0935,100900.0
2013-01-09 15:15:00,76.53,76.55,76.47,76.47,69900.0,64.0851,64.1018,64.0348,64.0348,69900.0
2013-01-09 15:20:00,76.46,76.53,76.43,76.53,85200.0,64.0265,64.0851,64.0014,64.0851,85200.0
2013-01-09 15:25:00,76.53,76.54,76.48,76.5,59400.0,64.0851,64.0935,64.0432,64.06,59400.0
2013-01-09 15:30:00,76.51,76.54,76.48,76.54,88600.0,64.0683,64.0935,64.0432,64.0935,88600.0
2013-01-09 15:35:00,76.54,76.63,76.53,76.59,130800.0,64.0935,64.1688,64.0851,64.1353,130800.0
2013-01-09 15:40:00,76.59,76.71,76.59,76.69,206700.0,64.1353,64.2358,64.1353,64.2191,206700.0
2013-01-09 15:45:00,76.69,76.79,76.63,76.72,247500.0,64.2191,64.3028,64.1688,64.2442,247500.0
2013-01-09 15:50:00,76.71,76.81,76.71,76.79,273500.0,64.2358,64.3196,64.2358,64.3028,273500.0
2013-01-09 15:55:00,76.8,76.8,76.69,76.74,434100.0,64.3112,64.3112,64.2191,64.2609,434100.0
2013-01-10 09:30:00,76.93,76.96,76.55,76.64,181500.0,64.42,64.4452,64.1018,64.1772,181500.0
2013-01-10 09:35:00,76.62,76.8,76.57,76.71,116000.0,64.1605,64.3112,64.1186,64.2358,116000.0
2013-01-10 09:40:00,76.71,76.9,76.64,76.88,111100.0,64.2358,64.3949,64.1772,64.3782,111100.0
2013-01-10 09:45:00,76.88,76.97,76.81,76.83,67100.0,64.3782,64.4535,64.3196,64.3363,67100.0
2013-01-10 09:50:00,76.82,76.82,76.55,76.6,74900.0,64.3279,64.3279,64.1018,64.1437,74900.0
2013-01-10 09:55:00,76.6,76.68,76.53,76.56,54700.0,64.1437,64.2107,64.0851,64.1102,54700.0
2013-01-10 10:00:00,76.56,76.67,76.51,76.67,77600.0,64.1102,64.2023,64.0683,64.2023,77600.0
2013-01-10 10:05:00,76.66,76.7,76.64,76.64,67400.0,64.194,64.2274,64.1772,64.1772,67400.0
2013-01-10 10:10:00,76.63,76.66,76.52,76.52,58600.0,64.1688,64.194,64.0767,64.0767,58600.0
2013-01-10 10:15:00,76.52,76.52,76.33,76.37,123700.0,64.0767,64.0767,63.9176,63.9511,123700.0
2013-01-10 10:20:00,76.36,76.4,76.28,76.34,66700.0,63.9427,63.9762,63.8757,63.926,66700.0
2013-01-10 10:25:00,76.33,76.37,76.28,76.31,48100.0,63.9176,63.9511,63.8757,63.9009,48100.0
2013-01-10 10:30:00,76.31,76.31,76.19,76.26,135600.0,63.9009,63.9009,63.8004,63.859,135600.0
2013-01-10 10:35:00,76.25,76.32,76.16,76.31,83500.0,63.8506,63.9092,63.7753,63.9009,83500.0
2013-01-10 10:40:00,76.32,76.41,76.28,76.41,64600.0,63.9092,63.9846,63.8757,63.9846,64600.0
2013-01-10 10:45:00,76.4,76.58,76.4,76.56,132800.0,63.9762,64.127,63.9762,64.1102,132800.0
2013-01-10 10:50:00,76.55,76.58,76.37,76.44,154500.0,64.1018,64.127,63.9511,64.0097,154500.0
2013-01-10 10:55:00,76.43,76.45,76.34,76.34,43400.0,64.0014,64.0181,63.926,63.926,43400.0
2013-01-10 11:00:00,76.36,76.46,76.31,76.43,69200.0,63.9427,64.0265,63.9009,64.0014,69200.0
2013-01-10 11:05:00,76.43,76.48,76.37,76.4,36800.0,64.0014,64.0432,63.9511,63.9762,36800.0
2013-01-10 11:10:00,76.41,76.43,76.32,76.38,28600.0,63.9846,64.0014,63.9092,63.9595,28600.0
2013-01-10 11:15:00,76.38,76.43,76.29,76.31,61000.0,63.9595,64.0014,63.8841,63.9009,61000.0
2013-01-10 11:20:00,76.3,76.45,76.29,76.45,28000.0,63.8925,64.0181,63.8841,64.0181,28000.0
2013-01-10 11:25:00,76.44,76.5,76.44,76.49,83400.0,64.0097,64.06,64.0097,64.0516,83400.0
2013-01-10 11:30:00,76.5,76.59,76.49,76.54,38000.0,64.06,64.1353,64.0516,64.0935,38000.0
2013-01-10 11:35:00,76.54,76.57,76.48,76.55,38700.0,64.0935,64.1186,64.0432,64.1018,38700.0
2013-01-10 11:40:00,76.55,76.59,76.51,76.53,40100.0,64.1018,64.1353,64.0683,64.0851,40100.0
2013-01-10 11:45:00,76.54,76.57,76.48,76.57,18700.0,64.0935,64.1186,64.0432,64.1186,18700.0
2013-01-10 11:50:00,76.57,76.6,76.49,76.5,28900.0,64.1186,64.1437,64.0516,64.06,28900.0
2013-01-10 11:55:00,76.49,76.53,76.46,76.52,27600.0,64.0516,64.0851,64.0265,64.0767,27600.0
2013-01-10 12:00:00,76.52,76.54,76.5,76.51,19900.0,64.0767,64.0935,64.06,64.0683,19900.0
2013-01-10 12:05:00,76.5,76.55,76.48,76.55,33200.0,64.06,64.1018,64.0432,64.1018,33200.0
2013-01-10 12:10:00,76.55,76.65,76.52,76.65,34300.0,64.1018,64.1856,64.0767,64.1856,34300.0
2013-01-10 12:15:00,76.65,76.66,76.58,76.63,28700.0,64.1856,64.194,64.127,64.1688,28700.0
2013-01-10 12:20:00,76.64,76.67,76.54,76.58,54800.0,64.1772,64.2023,64.0935,64.127,54800.0
2013-01-10 12:25:00,76.57,76.59,76.49,76.52,43900.0,64.1186,64.1353,64.0516,64.0767,43900.0
2013-01-10 12:30:00,76.52,76.55,76.49,76.49,27500.0,64.0767,64.1018,64.0516,64.0516,27500.0
2013-01-10 12:35:00,76.48,76.6,76.47,76.6,31800.0,64.0432,64.1437,64.0348,64.1437,31800.0
2013-01-10 12:40:00,76.6,76.63,76.58,76.63,29700.0,64.1437,64.1688,64.127,64.1688,29700.0
2013-01-10 12:45:00,76.63,76.65,76.58,76.61,17900.0,64.1688,64.1856,64.127,64.1521,17900.0
2013-01-10 12:50:00,76.6,76.62,76.55,76.58,12800.0,64.1437,64.1605,64.1018,64.127,12800.0
2013-01-10 12:55:00,76.59,76.68,76.58,76.68,37700.0,64.1353,64.2107,64.127,64.2107,37700.0
2013-01-10 13:00:00,76.69,76.77,76.66,76.68,45800.0,64.2191,64.2861,64.194,64.2107,45800.0
2013-01-10 13:05:00,76.68,76.72,76.61,76.63,35200.0,64.2107,64.2442,64.1521,64.1688,35200.0
2013-01-10 13:10:00,76.62,76.68,76.58,76.65,41400.0,64.1605,64.2107,64.127,64.1856,41400.0
2013-01-10 13:15:00,76.67,76.68,76.64,76.66,34300.0,64.2023,64.2107,64.1772,64.194,34300.0
2013-01-10 13:20:00,76.66,76.76,76.66,76.72,56800.0,64.194,64.2777,64.194,64.2442,56800.0
2013-01-10 13:25:00,76.71,76.75,76.64,76.64,45200.0,64.2358,64.2693,64.1772,64.1772,45200.0
2013-01-10 13:30:00,76.64,76.69,76.63,76.67,95700.0,64.1772,64.2191,64.1688,64.2023,95700.0
2013-01-10 13:35:00,76.67,76.68,76.64,76.66,21600.0,64.2023,64.2107,64.1772,64.194,21600.0
2013-01-10 13:40:00,76.66,76.71,76.65,76.7,60800.0,64.194,64.2358,64.1856,64.2274,60800.0
2013-01-10 13:45:00,76.7,76.76,76.69,76.71,53800.0,64.2274,64.2777,64.2191,64.2358,53800.0
2013-01-10 13:50:00,76.71,76.75,76.69,76.7,24600.0,64.2358,64.2693,64.2191,64.2274,24600.0
2013-01-10 13:55:00,76.69,76.75,76.69,76.73,33300.0,64.2191,64.2693,64.2191,64.2526,33300.0
2013-01-10 14:00:00,76.72,76.73,76.65,76.65,29700.0,64.2442,64.2526,64.1856,64.1856,29700.0
2013-01-10 14:05:00,76.65,76.65,76.56,76.56,58100.0,64.1856,64.1856,64.1102,64.1102,58100.0
2013-01-10 14:10:00,76.57,76.65,76.56,76.62,52100.0,64.1186,64.1856,64.1102,64.1605,52100.0
2013-01-10 14:15:00,76.62,76.72,76.62,76.71,32700.0,64.1605,64.2442,64.1605,64.2358,32700.0
2013-01-10 14:20:00,76.71,76.73,76.7,76.71,19100.0,64.2358,64.2526,64.2274,64.2358,19100.0
2013-01-10 14:25:00,76.69,76.73,76.64,76.73,40600.0,64.2191,64.2526,64.1772,64.2526,40600.0
2013-01-10 14:30:00,76.73,76.75,76.7,76.73,27300.0,64.2526,64.2693,64.2274,64.2526,27300.0
2013-01-10 14:35:00,76.72,76.82,76.71,76.81,45200.0,64.2442,64.3279,64.2358,64.3196,45200.0
2013-01-10 14:40:00,76.81,76.9,76.79,76.9,62300.0,64.3196,64.3949,64.3028,64.3949,62300.0
2013-01-10 14:45:00,76.89,76.94,76.88,76.9,31400.0,64.3866,64.4284,64.3782,64.3949,31400.0
2013-01-10 14:50:00,76.91,77.03,76.91,77.01,48100.0,64.4033,64.5038,64.4033,64.487,48100.0
2013-01-10 14:55:00,77.0,77.05,76.99,77.01,49200.0,64.4787,64.5205,64.4703,64.487,49200.0
2013-01-10 15:00:00,76.99,77.0,76.92,76.98,83600.0,64.4703,64.4787,64.4117,64.4619,83600.0
2013-01-10 15:05:00,76.98,76.98,76.93,76.96,42100.0,64.4619,64.4619,64.42,64.4452,42100.0
2013-01-10 15:10:00,76.97,77.05,76.96,77.02,39900.0,64.4535,64.5205,64.4452,64.4954,39900.0
2013-01-10 15:15:00,77.02,77.04,76.98,77.03,50600.0,64.4954,64.5122,64.4619,64.5038,50600.0
2013-01-10 15:20:00,77.03,77.12,77.03,77.07,52400.0,64.5038,64.5791,64.5038,64.5373,52400.0
2013-01-10 15:25:00,77.06,77.1,77.05,77.1,45800.0,64.5289,64.5624,64.5205,64.5624,45800.0
2013-01-10 15:30:00,77.1,77.11,77.0,77.0,54100.0,64.5624,64.5708,64.4787,64.4787,54100.0
2013-01-10 15:35:00,77.0,77.01,76.97,76.97,42700.0,64.4787,64.487,64.4535,64.4535,42700.0
2013-01-10 15:40:00,76.98,77.03,76.92,77.03,72600.0,64.4619,64.5038,64.4117,64.5038,72600.0
2013-01-10 15:45:00,77.03,77.08,77.02,77.04,73400.0,64.5038,64.5457,64.4954,64.5122,73400.0
2013-01-10 15:50:00,77.05,77.07,77.01,77.05,93700.0,64.5205,64.5373,64.487,64.5205,93700.0
2013-01-10 15:55:00,77.05,77.11,77.0,77.09,258600.0,64.5205,64.5708,64.4787,64.554,258600.0
2013-01-11 09:30:00,75.69,75.96,75.5,75.51,447700.0,63.3817,63.6078,63.2226,63.231,447700.0
2013-01-11 09:35:00,75.56,76.1,75.36,75.55,589000.0,63.2728,63.725,63.1054,63.2645,589000.0
2013-01-11 09:40:00,75.55,75.88,75.55,75.67,211000.0,63.2645,63.5408,63.2645,63.3649,211000.0
2013-01-11 09:45:00,75.66,75.74,75.56,75.62,161800.0,63.3566,63.4236,63.2728,63.3231,161800.0
2013-01-11 09:50:00,75.6,75.65,75.5,75.6,213400.0,63.3063,63.3482,63.2226,63.3063,213400.0
2013-01-11 09:55:00,75.59,75.61,75.52,75.56,78000.0,63.2979,63.3147,63.2393,63.2728,78000.0
2013-01-11 10:00:00,75.55,75.55,75.45,75.51,141900.0,63.2645,63.2645,63.1807,63.231,141900.0
2013-01-11 10:05:00,75.51,75.58,75.28,75.36,253300.0,63.231,63.2896,63.0384,63.1054,253300.0
2013-01-11 10:10:00,75.36,75.38,75.18,75.24,153400.0,63.1054,63.1221,62.9546,63.0049,153400.0
2013-01-11 10:15:00,75.23,75.26,75.07,75.15,202700.0,62.9965,63.0216,62.8625,62.9295,202700.0
2013-01-11 10:20:00,75.14,75.27,75.11,75.22,96200.0,62.9211,63.03,62.896,62.9881,96200.0
2013-01-11 10:25:00,75.22,75.26,75.09,75.13,113200.0,62.9881,63.0216,62.8793,62.9128,113200.0
2013-01-11 10:30:00,75.13,75.18,75.07,75.1,113300.0,62.9128,62.9546,62.8625,62.8876,113300.0
2013-01-11 10:35:00,75.08,75.2,75.07,75.14,111300.0,62.8709,62.9714,62.8625,62.9211,111300.0
2013-01-11 10:40:00,75.15,75.16,75.05,75.11,107400.0,62.9295,62.9379,62.8458,62.896,107400.0
2013-01-11 10:45:00,75.12,75.23,75.1,75.16,106000.0,62.9044,62.9965,62.8876,62.9379,106000.0
2013-01-11 10:50:00,75.16,75.16,75.09,75.14,91800.0,62.9379,62.9379,62.8793,62.9211,91800.0
2013-01-11 10:55:00,75.14,75.18,75.09,75.09,65900.0,62.9211,62.9546,62.8793,62.8793,65900.0
2013-01-11 11:00:00,75.08,75.25,75.07,75.23,74200.0,62.8709,63.0132,62.8625,62.9965,74200.0
2013-01-11 11:05:00,75.23,75.37,75.23,75.35,189900.0,62.9965,63.1137,62.9965,63.097,189900.0
2013-01-11 11:10:00,75.34,75.43,75.33,75.43,83500.0,63.0886,63.164,63.0802,63.164,83500.0
2013-01-11 11:15:00,75.44,75.47,75.38,75.38,88600.0,63.1723,63.1975,63.1221,63.1221,88600.0
2013-01-11 11:20:00,75.39,75.4,75.32,75.32,43500.0,63.1305,63.1388,63.0719,63.0719,43500.0
2013-01-11 11:25:00,75.31,75.31,75.14,75.14,60300.0,63.0635,63.0635,62.9211,62.9211,60300.0
2013-01-11 11:30:00,75.16,75.21,75.11,75.21,53000.0,62.9379,62.9797,62.896,62.9797,53000.0
2013-01-11 11:35:00,75.22,75.25,75.14,75.16,69400.0,62.9881,63.0132,62.9211,62.9379,69400.0
2013-01-11 11:40:00,75.16,75.19,75.09,75.1,53600.0,62.9379,62.963,62.8793,62.8876,53600.0
2013-01-11 11:45:00,75.1,75.15,75.07,75.09,89900.0,62.8876,62.9295,62.8625,62.8793,89900.0
2013-01-11 11:50:00,75.11,75.14,75.08,75.09,77900.0,62.896,62.9211,62.8709,62.8793,77900.0
2013-01-11 11:55:00,75.1,75.16,75.06,75.1,108500.0,62.8876,62.9379,62.8541,62.8876,108500.0
2013-01-11 12:00:00,75.1,75.19,75.09,75.15,72200.0,62.8876,62.963,62.8793,62.9295,72200.0
2013-01-11 12:05:00,75.15,75.25,75.14,75.19,58300.0,62.9295,63.0132,62.9211,62.963,58300.0
2013-01-11 12:10:00,75.19,75.19,75.14,75.15,32900.0,62.963,62.963,62.9211,62.9295,32900.0
2013-01-11 12:15:00,75.15,75.15,75.09,75.1,45600.0,62.9295,62.9295,62.8793,62.8876,45600.0
2013-01-11 12:20:00,75.1,75.15,75.09,75.12,45000.0,62.8876,62.9295,62.8793,62.9044,45000.0
2013-01-11 12:25:00,75.11,75.15,75.1,75.13,31600.0,62.896,62.9295,62.8876,62.9128,31600.0
2013-01-11 12:30:00,75.14,75.16,75.12,75.13,48400.0,62.9211,62.9379,62.9044,62.9128,48400.0
2013-01-11 12:35:00,75.13,75.16,75.12,75.15,34600.0,62.9128,62.9379,62.9044,62.9295,34600.0
2013-01-11 12:40:00,75.14,75.18,75.12,75.17,64300.0,62.9211,62.9546,62.9044,62.9462,64300.0
2013-01-11 12:45:00,75.18,75.18,75.15,75.15,31700.0,62.9546,62.9546,62.9295,62.9295,31700.0
2013-01-11 12:50:00,75.15,75.16,75.09,75.09,50800.0,62.9295,62.9379,62.8793,62.8793,50800.0
2013-01-11 12:55:00,75.09,75.12,75.04,75.1,78800.0,62.8793,62.9044,62.8374,62.8876,78800.0
2013-01-11 13:00:00,75.11,75.11,75.05,75.09,59900.0,62.896,62.896,62.8458,62.8793,59900.0
2013-01-11 13:05:00,75.09,75.09,75.03,75.05,62400.0,62.8793,62.8793,62.829,62.8458,62400.0
2013-01-11 13:10:00,75.06,75.14,75.05,75.14,77200.0,62.8541,62.9211,62.8458,62.9211,77200.0
2013-01-11 13:15:00,75.14,75.15,75.08,75.08,43200.0,62.9211,62.9295,62.8709,62.8709,43200.0
2013-01-11 13:20:00,75.08,75.09,75.0,75.0,130600.0,62.8709,62.8793,62.8039,62.8039,130600.0
2013-01-11 13:25:00,75.01,75.01,74.89,74.89,157100.0,62.8123,62.8123,62.7118,62.7118,157100.0
2013-01-11 13:30:00,74.89,75.02,74.84,74.92,160700.0,62.7118,62.8206,62.6699,62.7369,160700.0
2013-01-11 13:35:00,74.91,74.92,74.81,74.83,111500.0,62.7285,62.7369,62.6448,62.6615,111500.0
2013-01-11 13:40:00,74.83,74.83,74.67,74.73,130800.0,62.6615,62.6615,62.5276,62.5778,130800.0
2013-01-11 13:45:00,74.73,74.74,74.65,74.67,108900.0,62.5778,62.5862,62.5108,62.5276,108900.0
2013-01-11 13:50:00,74.67,74.72,74.66,74.71,81000.0,62.5276,62.5694,62.5192,62.5611,81000.0
2013-01-11 13:55:00,74.72,74.72,74.6,74.63,98700.0,62.5694,62.5694,62.4689,62.4941,98700.0
2013-01-11 14:00:00,74.65,74.77,74.63,74.74,89100.0,62.5108,62.6113,62.4941,62.5862,89100.0
2013-01-11 14:05:00,74.73,74.81,74.72,74.8,93400.0,62.5778,62.6448,62.5694,62.6364,93400.0
2013-01-11 14:10:00,74.8,74.8,74.75,74.77,68000.0,62.6364,62.6364,62.5945,62.6113,68000.0
2013-01-11 14:15:00,74.76,74.78,74.72,74.72,75200.0,62.6029,62.6197,62.5694,62.5694,75200.0
2013-01-11 14:20:00,74.72,74.79,74.72,74.76,84400.0,62.5694,62.628,62.5694,62.6029,84400.0
2013-01-11 14:25:00,74.77,74.77,74.73,74.75,85000.0,62.6113,62.6113,62.5778,62.5945,85000.0
2013-01-11 14:30:00,74.75,74.8,74.74,74.8,70600.0,62.5945,62.6364,62.5862,62.6364,70600.0
2013-01-11 14:35:00,74.81,74.93,74.81,74.87,158200.0,62.6448,62.7453,62.6448,62.695,158200.0
2013-01-11 14:40:00,74.88,74.89,74.87,74.87,61000.0,62.7034,62.7118,62.695,62.695,61000.0
2013-01-11 14:45:00,74.88,74.94,74.86,74.9,91300.0,62.7034,62.7536,62.6867,62.7202,91300.0
2013-01-11 14:50:00,74.9,74.95,74.89,74.93,63500.0,62.7202,62.762,62.7118,62.7453,63500.0
2013-01-11 14:55:00,74.94,75.07,74.91,75.07,178300.0,62.7536,62.8625,62.7285,62.8625,178300.0
2013-01-11 15:00:00,75.07,75.08,75.0,75.06,116100.0,62.8625,62.8709,62.8039,62.8541,116100.0
2013-01-11 15:05:00,75.06,75.06,74.98,75.03,96500.0,62.8541,62.8541,62.7871,62.829,96500.0
2013-01-11 15:10:00,75.03,75.03,75.0,75.0,57800.0,62.829,62.829,62.8039,62.8039,57800.0
2013-01-11 15:15:00,75.01,75.01,74.97,74.98,90500.0,62.8123,62.8123,62.7788,62.7871,90500.0
2013-01-11 15:20:00,74.98,75.06,74.97,75.05,95900.0,62.7871,62.8541,62.7788,62.8458,95900.0
2013-01-11 15:25:00,75.05,75.08,75.04,75.08,74400.0,62.8458,62.8709,62.8374,62.8709,74400.0
2013-01-11 15:30:00,75.08,75.08,75.03,75.07,106500.0,62.8709,62.8709,62.829,62.8625,106500.0
2013-01-11 15:35:00,75.08,75.11,75.05,75.07,120700.0,62.8709,62.896,62.8458,62.8625,120700.0
2013-01-11 15:40:00,75.08,75.08,74.99,75.03,196400.0,62.8709,62.8709,62.7955,62.829,196400.0
2013-01-11 15:45:00,75.03,75.1,75.03,75.07,182300.0,62.829,62.8876,62.829,62.8625,182300.0
2013-01-11 15:50:00,75.07,75.1,75.07,75.09,214900.0,62.8625,62.8876,62.8625,62.8793,214900.0
2013-01-11 15:55:00,75.08,75.16,75.0,75.16,466100.0,62.8709,62.9379,62.8039,62.9379,466100.0
2013-01-14 09:30:00,75.23,75.39,74.9,75.39,143400.0,62.9965,63.1305,62.7202,63.1305,143400.0
2013-01-14 09:35:00,75.33,75.81,75.33,75.7,141100.0,63.0802,63.4822,63.0802,63.3901,141100.0
2013-01-14 09:40:00,75.73,75.86,75.66,75.71,106100.0,63.4152,63.524,63.3566,63.3984,106100.0
2013-01-14 09:45:00,75.7,75.76,75.63,75.67,145500.0,63.3901,63.4403,63.3314,63.3649,145500.0
2013-01-14 09:50:00,75.68,75.7,75.52,75.53,57600.0,63.3733,63.3901,63.2393,63.2477,57600.0
2013-01-14 09:55:00,75.53,75.66,75.46,75.57,84400.0,63.2477,63.3566,63.1891,63.2812,84400.0
2013-01-14 10:00:00,75.58,75.58,75.4,75.45,67100.0,63.2896,63.2896,63.1388,63.1807,67100.0
2013-01-14 10:05:00,75.45,75.49,75.4,75.44,80400.0,63.1807,63.2142,63.1388,63.1723,80400.0
2013-01-14 10:10:00,75.44,75.57,75.44,75.46,49000.0,63.1723,63.2812,63.1723,63.1891,49000.0
2013-01-14 10:15:00,75.45,75.57,75.43,75.55,73200.0,63.1807,63.2812,63.164,63.2645,73200.0
2013-01-14 10:20:00,75.56,75.73,75.53,75.72,73300.0,63.2728,63.4152,63.2477,63.4068,73300.0
2013-01-14 10:25:00,75.72,75.88,75.68,75.88,60100.0,63.4068,63.5408,63.3733,63.5408,60100.0
2013-01-14 10:30:00,75.88,75.96,75.86,75.94,63100.0,63.5408,63.6078,63.524,63.591,63100.0
2013-01-14 10:35:00,75.94,76.07,75.93,76.05,78100.0,63.591,63.6999,63.5827,63.6831,78100.0
2013-01-14 10:40:00,76.04,76.06,75.96,76.05,59400.0,63.6748,63.6915,63.6078,63.6831,59400.0
2013-01-14 10:45:00,76.04,76.05,75.99,76.01,44600.0,63.6748,63.6831,63.6329,63.6497,44600.0
2013-01-14 10:50:00,76.02,76.03,75.97,75.99,57900.0,63.658,63.6664,63.6162,63.6329,57900.0
2013-01-14 10:55:00,75.98,76.06,75.98,76.04,40100.0,63.6245,63.6915,63.6245,63.6748,40100.0
2013-01-14 11:00:00,76.03,76.06,75.99,76.01,56100.0,63.6664,63.6915,63.6329,63.6497,56100.0
2013-01-14 11:05:00,76.01,76.02,75.96,76.0,42200.0,63.6497,63.658,63.6078,63.6413,42200.0
2013-01-14 11:10:00,75.99,76.02,75.98,75.99,32100.0,63.6329,63.658,63.6245,63.6329,32100.0
2013-01-14 11:15:00,75.98,76.02,75.97,75.97,43900.0,63.6245,63.658,63.6162,63.6162,43900.0
2013-01-14 11:20:00,75.97,76.02,75.97,76.01,24500.0,63.6162,63.658,63.6162,63.6497,24500.0
2013-01-14 11:25:00,76.01,76.01,75.98,76.0,37700.0,63.6497,63.6497,63.6245,63.6413,37700.0
2013-01-14 11:30:00,76.0,76.01,75.97,76.0,55100.0,63.6413,63.6497,63.6162,63.6413,55100.0
2013-01-14 11:35:00,76.01,76.01,75.93,75.94,52200.0,63.6497,63.6497,63.5827,63.591,52200.0
2013-01-14 11:40:00,75.94,76.01,75.91,76.01,45000.0,63.591,63.6497,63.5659,63.6497,45000.0
2013-01-14 11:45:00,75.99,76.18,75.98,76.13,73100.0,63.6329,63.792,63.6245,63.7501,73100.0
2013-01-14 11:50:00,76.13,76.15,76.04,76.06,32800.0,63.7501,63.7669,63.6748,63.6915,32800.0
2013-01-14 11:55:00,76.07,76.12,76.06,76.07,34200.0,63.6999,63.7418,63.6915,63.6999,34200.0
2013-01-14 12:00:00,76.07,76.08,76.05,76.06,21500.0,63.6999,63.7083,63.6831,63.6915,21500.0
2013-01-14 12:05:00,76.07,76.13,76.06,76.09,30300.0,63.6999,63.7501,63.6915,63.7166,30300.0
2013-01-14 12:10:00,76.09,76.13,76.08,76.13,21500.0,63.7166,63.7501,63.7083,63.7501,21500.0
2013-01-14 12:15:00,76.13,76.16,76.11,76.12,23300.0,63.7501,63.7753,63.7334,63.7418,23300.0
2013-01-14 12:20:00,76.11,76.14,76.09,76.1,24300.0,63.7334,63.7585,63.7166,63.725,24300.0
2013-01-14 12:25:00,76.1,76.1,76.05,76.06,20300.0,63.725,63.725,63.6831,63.6915,20300.0
2013-01-14 12:30:00,76.07,76.09,76.05,76.08,9800.0,63.6999,63.7166,63.6831,63.7083,9800.0
2013-01-14 12:35:00,76.08,76.16,76.08,76.15,25700.0,63.7083,63.7753,63.7083,63.7669,25700.0
2013-01-14 12:40:00,76.15,76.16,76.07,76.08,22500.0,63.7669,63.7753,63.6999,63.7083,22500.0
2013-01-14 12:45:00,76.09,76.15,76.09,76.15,21200.0,63.7166,63.7669,63.7166,63.7669,21200.0
2013-01-14 12:50:00,76.14,76.15,76.12,76.14,10300.0,63.7585,63.7669,63.7418,63.7585,10300.0
2013-01-14 12:55:00,76.13,76.17,76.13,76.13,23200.0,63.7501,63.7836,63.7501,63.7501,23200.0
2013-01-14 13:00:00,76.13,76.14,76.09,76.12,24900.0,63.7501,63.7585,63.7166,63.7418,24900.0
2013-01-14 13:05:00,76.13,76.15,76.11,76.13,24300.0,63.7501,63.7669,63.7334,63.7501,24300.0
2013-01-14 13:10:00,76.13,76.15,76.11,76.14,13700.0,63.7501,63.7669,63.7334,63.7585,13700.0
2013-01-14 13:15:00,76.14,76.19,76.14,76.18,23400.0,63.7585,63.8004,63.7585,63.792,23400.0
2013-01-14 13:20:00,76.19,76.25,76.19,76.24,44800.0,63.8004,63.8506,63.8004,63.8422,44800.0
2013-01-14 13:25:00,76.25,76.29,76.2,76.2,41800.0,63.8506,63.8841,63.8088,63.8088,41800.0
2013-01-14 13:30:00,76.2,76.22,76.13,76.14,46700.0,63.8088,63.8255,63.7501,63.7585,46700.0
2013-01-14 13:35:00,76.13,76.17,76.12,76.12,40800.0,63.7501,63.7836,63.7418,63.7418,40800.0
2013-01-14 13:40:00,76.13,76.13,76.02,76.02,62500.0,63.7501,63.7501,63.658,63.658,62500.0
2013-01-14 13:45:00,76.01,76.08,76.0,76.08,35200.0,63.6497,63.7083,63.6413,63.7083,35200.0
2013-01-14 13:50:00,76.08,76.19,76.06,76.19,25600.0,63.7083,63.8004,63.6915,63.8004,25600.0
2013-01-14 13:55:00,76.19,76.22,76.18,76.19,42100.0,63.8004,63.8255,63.792,63.8004,42100.0
2013-01-14 14:00:00,76.19,76.43,76.19,76.42,95900.0,63.8004,64.0014,63.8004,63.993,95900.0
2013-01-14 14:05:00,76.43,76.43,76.29,76.37,54400.0,64.0014,64.0014,63.8841,63.9511,54400.0
2013-01-14 14:10:00,76.37,76.4,76.34,76.34,54100.0,63.9511,63.9762,63.926,63.926,54100.0
2013-01-14 14:15:00,76.35,76.4,76.34,76.4,33900.0,63.9344,63.9762,63.926,63.9762,33900.0
2013-01-14 14:20:00,76.39,76.53,76.39,76.5,79600.0,63.9679,64.0851,63.9679,64.06,79600.0
2013-01-14 14:25:00,76.5,76.58,76.47,76.5,104900.0,64.06,64.127,64.0348,64.06,104900.0
2013-01-14 14:30:00,76.5,76.55,76.49,76.5,96800.0,64.06,64.1018,64.0516,64.06,96800.0
2013-01-14 14:35:00,76.49,76.5,76.43,76.49,51100.0,64.0516,64.06,64.0014,64.0516,51100.0
2013-01-14 14:40:00,76.49,76.52,76.48,76.5,38500.0,64.0516,64.0767,64.0432,64.06,38500.0
2013-01-14 14:45:00,76.49,76.53,76.48,76.53,37100.0,64.0516,64.0851,64.0432,64.0851,37100.0
2013-01-14 14:50:00,76.53,76.58,76.52,76.58,36600.0,64.0851,64.127,64.0767,64.127,36600.0
2013-01-14 14:55:00,76.58,76.58,76.54,76.55,47400.0,64.127,64.127,64.0935,64.1018,47400.0
2013-01-14 15:00:00,76.55,76.56,76.5,76.53,59700.0,64.1018,64.1102,64.06,64.0851,59700.0
2013-01-14 15:05:00,76.53,76.57,76.52,76.56,68900.0,64.0851,64.1186,64.0767,64.1102,68900.0
2013-01-14 15:10:00,76.56,76.59,76.54,76.56,62500.0,64.1102,64.1353,64.0935,64.1102,62500.0
2013-01-14 15:15:00,76.55,76.59,76.55,76.58,53100.0,64.1018,64.1353,64.1018,64.127,53100.0
2013-01-14 15:20:00,76.58,76.58,76.55,76.55,71800.0,64.127,64.127,64.1018,64.1018,71800.0
2013-01-14 15:25:00,76.55,76.56,76.48,76.54,79900.0,64.1018,64.1102,64.0432,64.0935,79900.0
2013-01-14 15:30:00,76.54,76.56,76.52,76.52,61800.0,64.0935,64.1102,64.0767,64.0767,61800.0
2013-01-14 15:35:00,76.54,76.54,76.45,76.45,75700.0,64.0935,64.0935,64.0181,64.0181,75700.0
2013-01-14 15:40:00,76.46,76.48,76.43,76.43,84800.0,64.0265,64.0432,64.0014,64.0014,84800.0
2013-01-14 15:45:00,76.43,76.45,76.39,76.42,121900.0,64.0014,64.0181,63.9679,63.993,121900.0
2013-01-14 15:50:00,76.42,76.44,76.35,76.39,88900.0,63.993,64.0097,63.9344,63.9679,88900.0
2013-01-14 15:55:00,76.38,76.56,76.34,76.56,329600.0,63.9595,64.1102,63.926,64.1102,329600.0
2013-01-15 09:30:00,76.21,76.37,76.21,76.26,98400.0,63.8171,63.9511,63.8171,63.859,98400.0
2013-01-15 09:35:00,76.27,76.43,76.18,76.25,82500.0,63.8674,64.0014,63.792,63.8506,82500.0
2013-01-15 09:40:00,76.25,76.35,76.24,76.32,59400.0,63.8506,63.9344,63.8422,63.9092,59400.0
2013-01-15 09:45:00,76.33,76.5,76.33,76.47,89500.0,63.9176,64.06,63.9176,64.0348,89500.0
2013-01-15 09:50:00,76.47,76.7,76.47,76.51,87800.0,64.0348,64.2274,64.0348,64.0683,87800.0
2013-01-15 09:55:00,76.51,76.78,76.5,76.67,64600.0,64.0683,64.2944,64.06,64.2023,64600.0
2013-01-15 10:00:00,76.66,76.85,76.65,76.77,53900.0,64.194,64.3531,64.1856,64.2861,53900.0
2013-01-15 10:05:00,76.76,76.76,76.56,76.68,47100.0,64.2777,64.2777,64.1102,64.2107,47100.0
2013-01-15 10:10:00,76.68,76.76,76.64,76.74,209600.0,64.2107,64.2777,64.1772,64.2609,209600.0
2013-01-15 10:15:00,76.75,76.76,76.54,76.58,29200.0,64.2693,64.2777,64.0935,64.127,29200.0
2013-01-15 10:20:00,76.58,76.63,76.51,76.59,115600.0,64.127,64.1688,64.0683,64.1353,115600.0
2013-01-15 10:25:00,76.59,76.67,76.55,76.59,36300.0,64.1353,64.2023,64.1018,64.1353,36300.0
2013-01-15 10:30:00,76.58,76.61,76.52,76.55,39600.0,64.127,64.1521,64.0767,64.1018,39600.0
2013-01-15 10:35:00,76.56,76.59,76.53,76.55,42100.0,64.1102,64.1353,64.0851,64.1018,42100.0
2013-01-15 10:40:00,76.55,76.57,76.53,76.56,63200.0,64.1018,64.1186,64.0851,64.1102,63200.0
2013-01-15 10:45:00,76.54,76.57,76.53,76.55,47000.0,64.0935,64.1186,64.0851,64.1018,47000.0
2013-01-15 10:50:00,76.54,76.57,76.51,76.55,84000.0,64.0935,64.1186,64.0683,64.1018,84000.0
2013-01-15 10:55:00,76.55,76.59,76.52,76.55,63200.0,64.1018,64.1353,64.0767,64.1018,63200.0
2013-01-15 11:00:00,76.55,76.63,76.54,76.6,28100.0,64.1018,64.1688,64.0935,64.1437,28100.0
2013-01-15 11:05:00,76.6,76.63,76.52,76.59,40300.0,64.1437,64.1688,64.0767,64.1353,40300.0
2013-01-15 11:10:00,76.58,76.59,76.54,76.57,72400.0,64.127,64.1353,64.0935,64.1186,72400.0
2013-01-15 11:15:00,76.58,76.65,76.57,76.64,79100.0,64.127,64.1856,64.1186,64.1772,79100.0
2013-01-15 11:20:00,76.65,76.74,76.65,76.74,25000.0,64.1856,64.2609,64.1856,64.2609,25000.0
2013-01-15 11:25:00,76.73,76.73,76.68,76.72,60300.0,64.2526,64.2526,64.2107,64.2442,60300.0
2013-01-15 11:30:00,76.7,76.76,76.7,76.72,29000.0,64.2274,64.2777,64.2274,64.2442,29000.0
2013-01-15 11:35:00,76.72,76.74,76.59,76.63,27500.0,64.2442,64.2609,64.1353,64.1688,27500.0
2013-01-15 11:40:00,76.64,76.65,76.55,76.58,20300.0,64.1772,64.1856,64.1018,64.127,20300.0
2013-01-15 11:45:00,76.59,76.66,76.58,76.65,14000.0,64.1353,64.194,64.127,64.1856,14000.0
2013-01-15 11:50:00,76.66,76.66,76.58,76.59,16900.0,64.194,64.194,64.127,64.1353,16900.0
2013-01-15 11:55:00,76.6,76.63,76.59,76.62,39800.0,64.1437,64.1688,64.1353,64.1605,39800.0
2013-01-15 12:00:00,76.62,76.62,76.59,76.59,24000.0,64.1605,64.1605,64.1353,64.1353,24000.0
2013-01-15 12:05:00,76.6,76.63,76.59,76.61,19100.0,64.1437,64.1688,64.1353,64.1521,19100.0
2013-01-15 12:10:00,76.6,76.61,76.6,76.6,12600.0,64.1437,64.1521,64.1437,64.1437,12600.0
2013-01-15 12:15:00,76.6,76.61,76.57,76.58,21900.0,64.1437,64.1521,64.1186,64.127,21900.0
2013-01-15 12:20:00,76.57,76.62,76.55,76.62,26200.0,64.1186,64.1605,64.1018,64.1605,26200.0
2013-01-15 12:25:00,76.62,76.62,76.57,76.59,8500.0,64.1605,64.1605,64.1186,64.1353,8500.0
2013-01-15 12:30:00,76.59,76.67,76.58,76.67,14800.0,64.1353,64.2023,64.127,64.2023,14800.0
2013-01-15 12:35:00,76.67,76.69,76.62,76.62,8900.0,64.2023,64.2191,64.1605,64.1605,8900.0
2013-01-15 12:40:00,76.62,76.64,76.5,76.54,57100.0,64.1605,64.1772,64.06,64.0935,57100.0
2013-01-15 12:45:00,76.54,76.54,76.48,76.52,34800.0,64.0935,64.0935,64.0432,64.0767,34800.0
2013-01-15 12:50:00,76.53,76.67,76.52,76.6,114400.0,64.0851,64.2023,64.0767,64.1437,114400.0
2013-01-15 12:55:00,76.6,76.61,76.54,76.54,11000.0,64.1437,64.1521,64.0935,64.0935,11000.0
2013-01-15 13:00:00,76.55,76.57,76.54,76.55,16100.0,64.1018,64.1186,64.0935,64.1018,16100.0
2013-01-15 13:05:00,76.55,76.57,76.53,76.54,44300.0,64.1018,64.1186,64.0851,64.0935,44300.0
2013-01-15 13:10:00,76.55,76.57,76.54,76.55,17800.0,64.1018,64.1186,64.0935,64.1018,17800.0
2013-01-15 13:15:00,76.54,76.59,76.54,76.59,13900.0,64.0935,64.1353,64.0935,64.1353,13900.0
2013-01-15 13:20:00,76.59,76.6,76.55,76.56,12200.0,64.1353,64.1437,64.1018,64.1102,12200.0
2013-01-15 13:25:00,76.58,76.59,76.54,76.54,28200.0,64.127,64.1353,64.0935,64.0935,28200.0
2013-01-15 13:30:00,76.54,76.56,76.51,76.53,51800.0,64.0935,64.1102,64.0683,64.0851,51800.0
2013-01-15 13:35:00,76.53,76.57,76.5,76.57,34800.0,64.0851,64.1186,64.06,64.1186,34800.0
2013-01-15 13:40:00,76.56,76.61,76.5,76.55,131800.0,64.1102,64.1521,64.06,64.1018,131800.0
2013-01-15 13:45:00,76.55,76.61,76.55,76.59,43500.0,64.1018,64.1521,64.1018,64.1353,43500.0
2013-01-15 13:50:00,76.59,76.59,76.53,76.56,60100.0,64.1353,64.1353,64.0851,64.1102,60100.0
2013-01-15 13:55:00,76.56,76.56,76.5,76.5,22400.0,64.1102,64.1102,64.06,64.06,22400.0
2013-01-15 14:00:00,76.51,76.59,76.5,76.57,18300.0,64.0683,64.1353,64.06,64.1186,18300.0
2013-01-15 14:05:00,76.59,76.62,76.55,76.58,11600.0,64.1353,64.1605,64.1018,64.127,11600.0
2013-01-15 14:10:00,76.57,76.59,76.54,76.55,16600.0,64.1186,64.1353,64.0935,64.1018,16600.0
2013-01-15 14:15:00,76.55,76.62,76.52,76.59,29700.0,64.1018,64.1605,64.0767,64.1353,29700.0
2013-01-15 14:20:00,76.59,76.62,76.56,76.58,20200.0,64.1353,64.1605,64.1102,64.127,20200.0
2013-01-15 14:25:00,76.58,76.6,76.57,76.58,23100.0,64.127,64.1437,64.1186,64.127,23100.0
2013-01-15 14:30:00,76.58,76.63,76.57,76.63,9300.0,64.127,64.1688,64.1186,64.1688,9300.0
2013-01-15 14:35:00,76.61,76.65,76.61,76.65,9800.0,64.1521,64.1856,64.1521,64.1856,9800.0
2013-01-15 14:40:00,76.65,76.7,76.64,76.7,18700.0,64.1856,64.2274,64.1772,64.2274,18700.0
2013-01-15 14:45:00,76.71,76.73,76.69,76.71,15900.0,64.2358,64.2526,64.2191,64.2358,15900.0
2013-01-15 14:50:00,76.7,76.79,76.69,76.71,20100.0,64.2274,64.3028,64.2191,64.2358,20100.0
2013-01-15 14:55:00,76.7,76.74,76.7,76.72,13500.0,64.2274,64.2609,64.2274,64.2442,13500.0
2013-01-15 15:00:00,76.72,76.8,76.72,76.73,27400.0,64.2442,64.3112,64.2442,64.2526,27400.0
2013-01-15 15:05:00,76.74,76.74,76.7,76.74,15500.0,64.2609,64.2609,64.2274,64.2609,15500.0
2013-01-15 15:10:00,76.73,76.74,76.69,76.74,19500.0,64.2526,64.2609,64.2191,64.2609,19500.0
2013-01-15 15:15:00,76.74,76.8,76.7,76.79,23200.0,64.2609,64.3112,64.2274,64.3028,23200.0
2013-01-15 15:20:00,76.79,76.8,76.74,76.79,29700.0,64.3028,64.3112,64.2609,64.3028,29700.0
2013-01-15 15:25:00,76.78,76.79,76.71,76.72,14500.0,64.2944,64.3028,64.2358,64.2442,14500.0
2013-01-15 15:30:00,76.72,76.78,76.72,76.78,19800.0,64.2442,64.2944,64.2442,64.2944,19800.0
2013-01-15 15:35:00,76.77,76.8,76.76,76.8,76300.0,64.2861,64.3112,64.2777,64.3112,76300.0
2013-01-15 15:40:00,76.8,76.87,76.79,76.87,58500.0,64.3112,64.3698,64.3028,64.3698,58500.0
2013-01-15 15:45:00,76.87,76.92,76.85,76.92,99600.0,64.3698,64.4117,64.3531,64.4117,99600.0
2013-01-15 15:50:00,76.91,76.93,76.9,76.93,109900.0,64.4033,64.42,64.3949,64.42,109900.0
2013-01-15 15:55:00,76.93,76.98,76.9,76.95,306800.0,64.42,64.4619,64.3949,64.4368,306800.0
2013-01-16 09:30:00,73.85,74.11,73.56,74.04,1498500.0,61.8409,62.0586,61.5981,62.0,1498500.0
2013-01-16 09:35:00,74.04,74.45,74.01,74.12,757100.0,62.0,62.3433,61.9749,62.067,757100.0
2013-01-16 09:40:00,74.12,74.31,74.08,74.28,453700.0,62.067,62.2261,62.0335,62.201,453700.0
2013-01-16 09:45:00,74.28,74.47,74.28,74.32,537000.0,62.201,62.3601,62.201,62.2345,537000.0
2013-01-16 09:50:00,74.33,74.42,74.14,74.24,461900.0,62.2428,62.3182,62.0837,62.1675,461900.0
2013-01-16 09:55:00,74.28,74.47,74.21,74.41,331200.0,62.201,62.3601,62.1424,62.3098,331200.0
2013-01-16 10:00:00,74.42,74.55,74.29,74.31,542600.0,62.3182,62.4271,62.2093,62.2261,542600.0
2013-01-16 10:05:00,74.3,74.5,74.29,74.48,417000.0,62.2177,62.3852,62.2093,62.3685,417000.0
2013-01-16 10:10:00,74.47,74.47,74.38,74.4,225100.0,62.3601,62.3601,62.2847,62.3015,225100.0
2013-01-16 10:15:00,74.4,74.43,74.36,74.39,299700.0,62.3015,62.3266,62.268,62.2931,299700.0
2013-01-16 10:20:00,74.39,74.4,74.2,74.29,211300.0,62.2931,62.3015,62.134,62.2093,211300.0
2013-01-16 10:25:00,74.28,74.33,74.2,74.3,275400.0,62.201,62.2428,62.134,62.2177,275400.0
2013-01-16 10:30:00,74.29,74.35,74.28,74.33,240400.0,62.2093,62.2596,62.201,62.2428,240400.0
2013-01-16 10:35:00,74.33,74.41,74.31,74.34,148800.0,62.2428,62.3098,62.2261,62.2512,148800.0
2013-01-16 10:40:00,74.33,74.34,74.29,74.3,144500.0,62.2428,62.2512,62.2093,62.2177,144500.0
2013-01-16 10:45:00,74.3,74.44,74.28,74.44,136900.0,62.2177,62.335,62.201,62.335,136900.0
2013-01-16 10:50:00,74.42,74.52,74.37,74.41,237100.0,62.3182,62.4019,62.2763,62.3098,237100.0
2013-01-16 10:55:00,74.41,74.46,74.37,74.42,107900.0,62.3098,62.3517,62.2763,62.3182,107900.0
2013-01-16 11:00:00,74.42,74.55,74.42,74.52,132000.0,62.3182,62.4271,62.3182,62.4019,132000.0
2013-01-16 11:05:00,74.51,74.63,74.47,74.59,249900.0,62.3936,62.4941,62.3601,62.4606,249900.0
2013-01-16 11:10:00,74.6,74.64,74.55,74.57,224700.0,62.4689,62.5024,62.4271,62.4438,224700.0
2013-01-16 11:15:00,74.57,74.59,74.31,74.33,199000.0,62.4438,62.4606,62.2261,62.2428,199000.0
2013-01-16 11:20:00,74.33,74.46,74.32,74.44,132000.0,62.2428,62.3517,62.2345,62.335,132000.0
2013-01-16 11:25:00,74.44,74.53,74.4,74.41,85800.0,62.335,62.4103,62.3015,62.3098,85800.0
2013-01-16 11:30:00,74.41,74.43,74.34,74.4,99600.0,62.3098,62.3266,62.2512,62.3015,99600.0
2013-01-16 11:35:00,74.39,74.44,74.3,74.3,126500.0,62.2931,62.335,62.2177,62.2177,126500.0
2013-01-16 11:40:00,74.31,74.5,74.29,74.49,89100.0,62.2261,62.3852,62.2093,62.3768,89100.0
2013-01-16 11:45:00,74.48,74.54,74.38,74.44,75600.0,62.3685,62.4187,62.2847,62.335,75600.0
2013-01-16 11:50:00,74.45,74.51,74.42,74.49,89100.0,62.3433,62.3936,62.3182,62.3768,89100.0
2013-01-16 11:55:00,74.5,74.51,74.38,74.4,64000.0,62.3852,62.3936,62.2847,62.3015,64000.0
2013-01-16 12:00:00,74.4,74.49,74.39,74.41,26400.0,62.3015,62.3768,62.2931,62.3098,26400.0
2013-01-16 12:05:00,74.41,74.46,74.38,74.39,38900.0,62.3098,62.3517,62.2847,62.2931,38900.0
2013-01-16 12:10:00,74.39,74.48,74.38,74.48,144100.0,62.2931,62.3685,62.2847,62.3685,144100.0
2013-01-16 12:15:00,74.48,74.5,74.45,74.5,89300.0,62.3685,62.3852,62.3433,62.3852,89300.0
2013-01-16 12:20:00,74.5,74.5,74.41,74.41,156400.0,62.3852,62.3852,62.3098,62.3098,156400.0
2013-01-16 12:25:00,74.41,74.44,74.39,74.44,71100.0,62.3098,62.335,62.2931,62.335,71100.0
2013-01-16 12:30:00,74.44,74.46,74.4,74.41,48600.0,62.335,62.3517,62.3015,62.3098,48600.0
2013-01-16 12:35:00,74.42,74.42,74.3,74.36,99600.0,62.3182,62.3182,62.2177,62.268,99600.0
2013-01-16 12:40:00,74.34,74.37,74.3,74.33,81000.0,62.2512,62.2763,62.2177,62.2428,81000.0
2013-01-16 12:45:00,74.33,74.4,74.33,74.34,36800.0,62.2428,62.3015,62.2428,62.2512,36800.0
2013-01-16 12:50:00,74.34,74.4,74.33,74.39,39100.0,62.2512,62.3015,62.2428,62.2931,39100.0
2013-01-16 12:55:00,74.39,74.4,74.3,74.37,44900.0,62.2931,62.3015,62.2177,62.2763,44900.0
2013-01-16 13:00:00,74.39,74.4,74.3,74.35,50200.0,62.2931,62.3015,62.2177,62.2596,50200.0
2013-01-16 13:05:00,74.36,74.41,74.32,74.34,63700.0,62.268,62.3098,62.2345,62.2512,63700.0
2013-01-16 13:10:00,74.34,74.37,74.3,74.32,63500.0,62.2512,62.2763,62.2177,62.2345,63500.0
2013-01-16 13:15:00,74.33,74.36,74.32,74.34,57300.0,62.2428,62.268,62.2345,62.2512,57300.0
2013-01-16 13:20:00,74.34,74.34,74.16,74.24,148900.0,62.2512,62.2512,62.1005,62.1675,148900.0
2013-01-16 13:25:00,74.25,74.29,74.2,74.21,63900.0,62.1759,62.2093,62.134,62.1424,63900.0
2013-01-16 13:30:00,74.22,74.24,74.17,74.22,251200.0,62.1507,62.1675,62.1089,62.1507,251200.0
2013-01-16 13:35:00,74.21,74.23,74.16,74.2,130700.0,62.1424,62.1591,62.1005,62.134,130700.0
2013-01-16 13:40:00,74.2,74.29,74.19,74.27,95600.0,62.134,62.2093,62.1256,62.1926,95600.0
2013-01-16 13:45:00,74.27,74.27,74.16,74.2,132900.0,62.1926,62.1926,62.1005,62.134,132900.0
2013-01-16 13:50:00,74.2,74.2,74.19,74.2,108800.0,62.134,62.134,62.1256,62.134,108800.0
2013-01-16 13:55:00,74.2,74.23,74.01,74.04,285000.0,62.134,62.1591,61.9749,62.0,285000.0
2013-01-16 14:00:00,74.03,74.14,74.03,74.13,93400.0,61.9916,62.0837,61.9916,62.0754,93400.0
2013-01-16 14:05:00,74.14,74.15,73.9,73.94,307500.0,62.0837,62.0921,61.8828,61.9163,307500.0
2013-01-16 14:10:00,73.94,74.0,73.85,73.93,370600.0,61.9163,61.9665,61.8409,61.9079,370600.0
2013-01-16 14:15:00,73.92,74.0,73.85,73.97,225600.0,61.8995,61.9665,61.8409,61.9414,225600.0
2013-01-16 14:20:00,73.98,74.08,73.97,74.01,148300.0,61.9498,62.0335,61.9414,61.9749,148300.0
2013-01-16 14:25:00,74.02,74.08,74.0,74.02,115800.0,61.9833,62.0335,61.9665,61.9833,115800.0
2013-01-16 14:30:00,74.02,74.08,74.02,74.07,114100.0,61.9833,62.0335,61.9833,62.0251,114100.0
2013-01-16 14:35:00,74.06,74.08,73.95,74.01,165500.0,62.0167,62.0335,61.9246,61.9749,165500.0
2013-01-16 14:40:00,74.02,74.08,73.97,74.04,115800.0,61.9833,62.0335,61.9414,62.0,115800.0
2013-01-16 14:45:00,74.05,74.07,73.99,74.03,63200.0,62.0084,62.0251,61.9581,61.9916,63200.0
2013-01-16 14:50:00,74.04,74.13,74.03,74.04,101800.0,62.0,62.0754,61.9916,62.0,101800.0
2013-01-16 14:55:00,74.05,74.06,74.01,74.03,62300.0,62.0084,62.0167,61.9749,61.9916,62300.0
2013-01-16 15:00:00,74.02,74.04,74.01,74.02,58800.0,61.9833,62.0,61.9749,61.9833,58800.0
2013-01-16 15:05:00,74.02,74.04,73.96,73.97,97100.0,61.9833,62.0,61.933,61.9414,97100.0
2013-01-16 15:10:00,73.97,73.97,73.9,73.93,104000.0,61.9414,61.9414,61.8828,61.9079,104000.0
2013-01-16 15:15:00,73.93,74.0,73.93,73.98,200100.0,61.9079,61.9665,61.9079,61.9498,200100.0
2013-01-16 15:20:00,73.99,73.99,73.9,73.94,131000.0,61.9581,61.9581,61.8828,61.9163,131000.0
2013-01-16 15:25:00,73.95,73.99,73.93,73.95,118000.0,61.9246,61.9581,61.9079,61.9246,118000.0
2013-01-16 15:30:00,73.95,74.01,73.91,73.95,199000.0,61.9246,61.9749,61.8911,61.9246,199000.0
2013-01-16 15:35:00,73.96,74.01,73.93,74.0,180300.0,61.933,61.9749,61.9079,61.9665,180300.0
2013-01-16 15:40:00,74.0,74.05,73.96,74.03,277300.0,61.9665,62.0084,61.933,61.9916,277300.0
2013-01-16 15:45:00,74.05,74.06,74.01,74.02,218800.0,62.0084,62.0167,61.9749,61.9833,218800.0
2013-01-16 15:50:00,74.02,74.16,74.02,74.14,573100.0,61.9833,62.1005,61.9833,62.0837,573100.0
2013-01-16 15:55:00,74.14,74.38,74.14,74.33,1046100.0,62.0837,62.2847,62.0837,62.2428,1046100.0
2013-01-17 09:30:00,72.73,73.55,72.68,73.38,1462100.0,60.903,61.5897,60.8612,61.4473,1462100.0
2013-01-17 09:35:00,73.36,73.45,73.23,73.36,638500.0,61.4306,61.5059,61.3217,61.4306,638500.0
2013-01-17 09:40:00,73.36,73.71,73.34,73.51,488700.0,61.4306,61.7237,61.4138,61.5562,488700.0
2013-01-17 09:45:00,73.5,73.53,73.31,73.38,405000.0,61.5478,61.5729,61.3887,61.4473,405000.0
2013-01-17 09:50:00,73.38,73.52,73.35,73.4,382300.0,61.4473,61.5646,61.4222,61.4641,382300.0
2013-01-17 09:55:00,73.42,73.67,73.41,73.54,284500.0,61.4808,61.6902,61.4724,61.5813,284500.0
2013-01-17 10:00:00,73.53,73.63,73.45,73.57,311600.0,61.5729,61.6567,61.5059,61.6064,311600.0
2013-01-17 10:05:00,73.56,73.69,73.55,73.62,211200.0,61.5981,61.7069,61.5897,61.6483,211200.0
2013-01-17 10:10:00,73.62,73.65,73.53,73.65,205700.0,61.6483,61.6734,61.5729,61.6734,205700.0
2013-01-17 10:15:00,73.65,73.81,73.65,73.76,266700.0,61.6734,61.8074,61.6734,61.7655,266700.0
2013-01-17 10:20:00,73.75,73.95,73.75,73.89,197200.0,61.7572,61.9246,61.7572,61.8744,197200.0
2013-01-17 10:25:00,73.87,73.92,73.79,73.81,178300.0,61.8576,61.8995,61.7907,61.8074,178300.0
2013-01-17 10:30:00,73.8,73.95,73.76,73.94,225900.0,61.799,61.9246,61.7655,61.9163,225900.0
2013-01-17 10:35:00,73.93,74.21,73.9,73.93,412100.0,61.9079,62.1424,61.8828,61.9079,412100.0
2013-01-17 10:40:00,73.94,73.94,73.76,73.8,211400.0,61.9163,61.9163,61.7655,61.799,211400.0
2013-01-17 10:45:00,73.81,73.86,73.63,73.8,335400.0,61.8074,61.8493,61.6567,61.799,335400.0
2013-01-17 10:50:00,73.8,73.82,73.65,73.66,125900.0,61.799,61.8158,61.6734,61.6818,125900.0
2013-01-17 10:55:00,73.65,73.71,73.5,73.52,149100.0,61.6734,61.7237,61.5478,61.5646,149100.0
2013-01-17 11:00:00,73.53,73.6,73.45,73.47,135200.0,61.5729,61.6316,61.5059,61.5227,135200.0
2013-01-17 11:05:00,73.46,73.68,73.46,73.66,148000.0,61.5143,61.6985,61.5143,61.6818,148000.0
2013-01-17 11:10:00,73.66,73.79,73.65,73.71,207600.0,61.6818,61.7907,61.6734,61.7237,207600.0
2013-01-17 11:15:00,73.71,73.71,73.54,73.56,121200.0,61.7237,61.7237,61.5813,61.5981,121200.0
2013-01-17 11:20:00,73.57,73.67,73.55,73.57,79700.0,61.6064,61.6902,61.5897,61.6064,79700.0
2013-01-17 11:25:00,73.56,73.85,73.52,73.81,138000.0,61.5981,61.8409,61.5646,61.8074,138000.0
2013-01-17 11:30:00,73.82,73.95,73.81,73.89,119600.0,61.8158,61.9246,61.8074,61.8744,119600.0
2013-01-17 11:35:00,73.89,73.92,73.81,73.9,79700.0,61.8744,61.8995,61.8074,61.8828,79700.0
2013-01-17 11:40:00,73.9,74.0,73.9,73.98,131700.0,61.8828,61.9665,61.8828,61.9498,131700.0
2013-01-17 11:45:00,73.97,74.16,73.95,74.15,190600.0,61.9414,62.1005,61.9246,62.0921,190600.0
2013-01-17 11:50:00,74.14,74.19,74.09,74.14,191700.0,62.0837,62.1256,62.0419,62.0837,191700.0
2013-01-17 11:55:00,74.13,74.16,74.09,74.11,91500.0,62.0754,62.1005,62.0419,62.0586,91500.0
2013-01-17 12:00:00,74.1,74.2,74.03,74.17,148400.0,62.0502,62.134,61.9916,62.1089,148400.0
2013-01-17 12:05:00,74.17,74.29,74.15,74.28,185500.0,62.1089,62.2093,62.0921,62.201,185500.0
2013-01-17 12:10:00,74.29,74.45,74.25,74.34,200200.0,62.2093,62.3433,62.1759,62.2512,200200.0
2013-01-17 12:15:00,74.35,74.44,74.13,74.42,236800.0,62.2596,62.335,62.0754,62.3182,236800.0
2013-01-17 12:20:00,74.42,74.43,74.28,74.34,113400.0,62.3182,62.3266,62.201,62.2512,113400.0
2013-01-17 12:25:00,74.33,74.5,74.29,74.31,138800.0,62.2428,62.3852,62.2093,62.2261,138800.0
2013-01-17 12:30:00,74.31,74.38,74.28,74.32,71300.0,62.2261,62.2847,62.201,62.2345,71300.0
2013-01-17 12:35:00,74.31,74.34,74.22,74.25,104700.0,62.2261,62.2512,62.1507,62.1759,104700.0
2013-01-17 12:40:00,74.26,74.27,74.14,74.2,122100.0,62.1842,62.1926,62.0837,62.134,122100.0
2013-01-17 12:45:00,74.19,74.19,74.02,74.02,124000.0,62.1256,62.1256,61.9833,61.9833,124000.0
2013-01-17 12:50:00,74.03,74.04,73.95,73.96,103700.0,61.9916,62.0,61.9246,61.933,103700.0
2013-01-17 12:55:00,73.97,74.05,73.96,74.0,62600.0,61.9414,62.0084,61.933,61.9665,62600.0
2013-01-17 13:00:00,74.0,74.08,74.0,74.05,117300.0,61.9665,62.0335,61.9665,62.0084,117300.0
2013-01-17 13:05:00,74.05,74.05,73.95,74.0,229100.0,62.0084,62.0084,61.9246,61.9665,229100.0
2013-01-17 13:10:00,74.01,74.1,73.99,74.05,116600.0,61.9749,62.0502,61.9581,62.0084,116600.0
2013-01-17 13:15:00,74.05,74.08,73.98,74.0,120800.0,62.0084,62.0335,61.9498,61.9665,120800.0
2013-01-17 13:20:00,74.02,74.23,73.99,74.13,241300.0,61.9833,62.1591,61.9581,62.0754,241300.0
2013-01-17 13:25:00,74.12,75.2,74.09,75.09,1515300.0,62.067,62.9714,62.0419,62.8793,1515300.0
2013-01-17 13:30:00,75.09,75.58,74.72,75.58,1123700.0,62.8793,63.2896,62.5694,63.2896,1123700.0
2013-01-17 13:35:00,75.59,75.63,74.84,74.84,843500.0,63.2979,63.3314,62.6699,62.6699,843500.0
2013-01-17 13:40:00,74.85,74.91,74.74,74.86,370200.0,62.6783,62.7285,62.5862,62.6867,370200.0
2013-01-17 13:45:00,74.87,75.08,74.61,74.65,334700.0,62.695,62.8709,62.4773,62.5108,334700.0
2013-01-17 13:50:00,74.64,74.97,74.64,74.93,190100.0,62.5024,62.7788,62.5024,62.7453,190100.0
2013-01-17 13:55:00,74.93,75.08,74.87,74.99,130300.0,62.7453,62.8709,62.695,62.7955,130300.0
2013-01-17 14:00:00,74.99,75.01,74.87,74.92,174600.0,62.7955,62.8123,62.695,62.7369,174600.0
2013-01-17 14:05:00,74.92,75.32,74.91,75.32,346300.0,62.7369,63.0719,62.7285,63.0719,346300.0
2013-01-17 14:10:00,75.32,75.34,75.05,75.12,204500.0,63.0719,63.0886,62.8458,62.9044,204500.0
2013-01-17 14:15:00,75.13,75.35,75.13,75.33,163500.0,62.9128,63.097,62.9128,63.0802,163500.0
2013-01-17 14:20:00,75.32,75.49,75.27,75.28,185700.0,63.0719,63.2142,63.03,63.0384,185700.0
2013-01-17 14:25:00,75.28,75.28,75.03,75.06,208400.0,63.0384,63.0384,62.829,62.8541,208400.0
2013-01-17 14:30:00,75.05,75.27,75.05,75.27,104100.0,62.8458,63.03,62.8458,63.03,104100.0
2013-01-17 14:35:00,75.27,75.33,75.25,75.27,74600.0,63.03,63.0802,63.0132,63.03,74600.0
2013-01-17 14:40:00,75.27,75.28,75.2,75.25,61200.0,63.03,63.0384,62.9714,63.0132,61200.0
2013-01-17 14:45:00,75.25,75.31,75.13,75.15,117300.0,63.0132,63.0635,62.9128,62.9295,117300.0
2013-01-17 14:50:00,75.16,75.28,75.1,75.23,81200.0,62.9379,63.0384,62.8876,62.9965,81200.0
2013-01-17 14:55:00,75.23,75.28,75.17,75.24,114700.0,62.9965,63.0384,62.9462,63.0049,114700.0
2013-01-17 15:00:00,75.25,75.31,75.21,75.29,118800.0,63.0132,63.0635,62.9797,63.0467,118800.0
2013-01-17 15:05:00,75.29,75.31,75.24,75.26,89700.0,63.0467,63.0635,63.0049,63.0216,89700.0
2013-01-17 15:10:00,75.26,75.28,75.22,75.27,71700.0,63.0216,63.0384,62.9881,63.03,71700.0
2013-01-17 15:15:00,75.27,75.32,75.25,75.28,95600.0,63.03,63.0719,63.0132,63.0384,95600.0
2013-01-17 15:20:00,75.28,75.3,75.14,75.26,186100.0,63.0384,63.0551,62.9211,63.0216,186100.0
2013-01-17 15:25:00,75.25,75.29,75.18,75.25,167800.0,63.0132,63.0467,62.9546,63.0132,167800.0
2013-01-17 15:30:00,75.25,75.27,75.18,75.22,178100.0,63.0132,63.03,62.9546,62.9881,178100.0
2013-01-17 15:35:00,75.22,75.28,75.2,75.26,141800.0,62.9881,63.0384,62.9714,63.0216,141800.0
2013-01-17 15:40:00,75.26,75.34,75.25,75.3,219800.0,63.0216,63.0886,63.0132,63.0551,219800.0
2013-01-17 15:45:00,75.3,75.32,75.27,75.3,188600.0,63.0551,63.0719,63.03,63.0551,188600.0
2013-01-17 15:50:00,75.3,75.35,75.26,75.35,274100.0,63.0551,63.097,63.0216,63.097,274100.0
2013-01-17 15:55:00,75.35,75.42,75.25,75.26,513500.0,63.097,63.1556,63.0132,63.0216,513500.0
2013-01-18 09:30:00,75.16,75.16,74.71,74.78,883400.0,62.9379,62.9379,62.5611,62.6197,883400.0
2013-01-18 09:35:00,74.78,75.02,74.72,74.99,138500.0,62.6197,62.8206,62.5694,62.7955,138500.0
2013-01-18 09:40:00,75.01,75.12,74.99,75.02,120900.0,62.8123,62.9044,62.7955,62.8206,120900.0
2013-01-18 09:45:00,75.02,75.11,74.95,75.07,110400.0,62.8206,62.896,62.762,62.8625,110400.0
2013-01-18 09:50:00,75.06,75.09,74.95,75.02,131200.0,62.8541,62.8793,62.762,62.8206,131200.0
2013-01-18 09:55:00,75.01,75.09,74.98,75.01,149100.0,62.8123,62.8793,62.7871,62.8123,149100.0
2013-01-18 10:00:00,75.01,75.07,74.95,74.98,137500.0,62.8123,62.8625,62.762,62.7871,137500.0
2013-01-18 10:05:00,74.97,75.02,74.91,75.01,102400.0,62.7788,62.8206,62.7285,62.8123,102400.0
2013-01-18 10:10:00,75.01,75.07,74.97,75.06,159800.0,62.8123,62.8625,62.7788,62.8541,159800.0
2013-01-18 10:15:00,75.06,75.15,74.93,74.95,161300.0,62.8541,62.9295,62.7453,62.762,161300.0
2013-01-18 10:20:00,74.97,74.97,74.85,74.89,80400.0,62.7788,62.7788,62.6783,62.7118,80400.0
2013-01-18 10:25:00,74.88,74.9,74.79,74.81,81800.0,62.7034,62.7202,62.628,62.6448,81800.0
2013-01-18 10:30:00,74.8,74.9,74.75,74.9,155800.0,62.6364,62.7202,62.5945,62.7202,155800.0
2013-01-18 10:35:00,74.89,74.91,74.6,74.6,129600.0,62.7118,62.7285,62.4689,62.4689,129600.0
2013-01-18 10:40:00,74.61,74.66,74.54,74.65,156100.0,62.4773,62.5192,62.4187,62.5108,156100.0
2013-01-18 10:45:00,74.66,74.68,74.57,74.59,71700.0,62.5192,62.5359,62.4438,62.4606,71700.0
2013-01-18 10:50:00,74.57,74.59,74.54,74.56,77500.0,62.4438,62.4606,62.4187,62.4354,77500.0
2013-01-18 10:55:00,74.56,74.59,74.53,74.56,238700.0,62.4354,62.4606,62.4103,62.4354,238700.0
2013-01-18 11:00:00,74.57,74.6,74.51,74.55,65500.0,62.4438,62.4689,62.3936,62.4271,65500.0
2013-01-18 11:05:00,74.54,74.6,74.53,74.56,73900.0,62.4187,62.4689,62.4103,62.4354,73900.0
2013-01-18 11:10:00,74.56,74.6,74.54,74.55,54600.0,62.4354,62.4689,62.4187,62.4271,54600.0
2013-01-18 11:15:00,74.54,74.65,74.53,74.56,82400.0,62.4187,62.5108,62.4103,62.4354,82400.0
2013-01-18 11:20:00,74.58,74.64,74.53,74.59,135500.0,62.4522,62.5024,62.4103,62.4606,135500.0
2013-01-18 11:25:00,74.61,74.61,74.55,74.57,41800.0,62.4773,62.4773,62.4271,62.4438,41800.0
2013-01-18 11:30:00,74.58,74.6,74.55,74.55,47700.0,62.4522,62.4689,62.4271,62.4271,47700.0
2013-01-18 11:35:00,74.55,74.62,74.54,74.58,87100.0,62.4271,62.4857,62.4187,62.4522,87100.0
2013-01-18 11:40:00,74.57,74.59,74.44,74.46,143500.0,62.4438,62.4606,62.335,62.3517,143500.0
2013-01-18 11:45:00,74.46,74.53,74.44,74.48,77000.0,62.3517,62.4103,62.335,62.3685,77000.0
2013-01-18 11:50:00,74.48,74.49,74.41,74.43,60000.0,62.3685,62.3768,62.3098,62.3266,60000.0
2013-01-18 11:55:00,74.44,74.47,74.41,74.45,68000.0,62.335,62.3601,62.3098,62.3433,68000.0
2013-01-18 12:00:00,74.44,74.55,74.44,74.51,164400.0,62.335,62.4271,62.335,62.3936,164400.0
2013-01-18 12:05:00,74.52,74.53,74.46,74.5,43100.0,62.4019,62.4103,62.3517,62.3852,43100.0
2013-01-18 12:10:00,74.5,74.52,74.31,74.35,592100.0,62.3852,62.4019,62.2261,62.2596,592100.0
2013-01-18 12:15:00,74.36,74.37,74.29,74.31,153500.0,62.268,62.2763,62.2093,62.2261,153500.0
2013-01-18 12:20:00,74.31,74.5,74.31,74.49,89100.0,62.2261,62.3852,62.2261,62.3768,89100.0
2013-01-18 12:25:00,74.49,74.61,74.45,74.54,80800.0,62.3768,62.4773,62.3433,62.4187,80800.0
2013-01-18 12:30:00,74.57,74.59,74.48,74.55,93200.0,62.4438,62.4606,62.3685,62.4271,93200.0
2013-01-18 12:35:00,74.56,74.61,74.49,74.54,148900.0,62.4354,62.4773,62.3768,62.4187,148900.0
2013-01-18 12:40:00,74.54,74.6,74.51,74.58,47400.0,62.4187,62.4689,62.3936,62.4522,47400.0
2013-01-18 12:45:00,74.58,74.6,74.52,74.53,101800.0,62.4522,62.4689,62.4019,62.4103,101800.0
2013-01-18 12:50:00,74.53,74.62,74.52,74.55,84900.0,62.4103,62.4857,62.4019,62.4271,84900.0
2013-01-18 12:55:00,74.56,74.68,74.55,74.66,32700.0,62.4354,62.5359,62.4271,62.5192,32700.0
2013-01-18 13:00:00,74.66,74.78,74.64,74.78,74200.0,62.5192,62.6197,62.5024,62.6197,74200.0
2013-01-18 13:05:00,74.78,74.81,74.73,74.81,400900.0,62.6197,62.6448,62.5778,62.6448,400900.0
2013-01-18 13:10:00,74.81,74.84,74.56,74.72,258600.0,62.6448,62.6699,62.4354,62.5694,258600.0
2013-01-18 13:15:00,74.73,74.78,74.69,74.71,63800.0,62.5778,62.6197,62.5443,62.5611,63800.0
2013-01-18 13:20:00,74.72,74.78,74.69,74.77,61700.0,62.5694,62.6197,62.5443,62.6113,61700.0
2013-01-18 13:25:00,74.77,74.78,74.66,74.74,86600.0,62.6113,62.6197,62.5192,62.5862,86600.0
2013-01-18 13:30:00,74.74,74.77,74.68,74.7,56100.0,62.5862,62.6113,62.5359,62.5527,56100.0
2013-01-18 13:35:00,74.7,74.75,74.59,74.61,140200.0,62.5527,62.5945,62.4606,62.4773,140200.0
2013-01-18 13:40:00,74.64,74.74,74.59,74.72,48200.0,62.5024,62.5862,62.4606,62.5694,48200.0
2013-01-18 13:45:00,74.75,74.8,74.69,74.8,38400.0,62.5945,62.6364,62.5443,62.6364,38400.0
2013-01-18 13:50:00,74.81,74.86,74.75,74.82,67700.0,62.6448,62.6867,62.5945,62.6532,67700.0
2013-01-18 13:55:00,74.82,74.84,74.72,74.73,87500.0,62.6532,62.6699,62.5694,62.5778,87500.0
2013-01-18 14:00:00,74.74,74.81,74.71,74.78,61800.0,62.5862,62.6448,62.5611,62.6197,61800.0
2013-01-18 14:05:00,74.79,74.87,74.79,74.86,44000.0,62.628,62.695,62.628,62.6867,44000.0
2013-01-18 14:10:00,74.85,74.87,74.78,74.82,44100.0,62.6783,62.695,62.6197,62.6532,44100.0
2013-01-18 14:15:00,74.83,74.85,74.76,74.78,46200.0,62.6615,62.6783,62.6029,62.6197,46200.0
2013-01-18 14:20:00,74.78,74.79,74.73,74.76,41700.0,62.6197,62.628,62.5778,62.6029,41700.0
2013-01-18 14:25:00,74.75,74.77,74.7,74.75,153800.0,62.5945,62.6113,62.5527,62.5945,153800.0
2013-01-18 14:30:00,74.74,74.75,74.72,74.75,105900.0,62.5862,62.5945,62.5694,62.5945,105900.0
2013-01-18 14:35:00,74.75,74.76,74.73,74.73,62500.0,62.5945,62.6029,62.5778,62.5778,62500.0
2013-01-18 14:40:00,74.73,74.79,74.71,74.71,57100.0,62.5778,62.628,62.5611,62.5611,57100.0
2013-01-18 14:45:00,74.71,74.72,74.67,74.67,36700.0,62.5611,62.5694,62.5276,62.5276,36700.0
2013-01-18 14:50:00,74.68,74.7,74.65,74.69,192100.0,62.5359,62.5527,62.5108,62.5443,192100.0
2013-01-18 14:55:00,74.69,74.76,74.68,74.76,47500.0,62.5443,62.6029,62.5359,62.6029,47500.0
2013-01-18 15:00:00,74.76,74.86,74.75,74.86,143200.0,62.6029,62.6867,62.5945,62.6867,143200.0
2013-01-18 15:05:00,74.87,74.91,74.79,74.84,125800.0,62.695,62.7285,62.628,62.6699,125800.0
2013-01-18 15:10:00,74.85,74.9,74.76,74.76,187800.0,62.6783,62.7202,62.6029,62.6029,187800.0
2013-01-18 15:15:00,74.76,74.87,74.76,74.83,73700.0,62.6029,62.695,62.6029,62.6615,73700.0
2013-01-18 15:20:00,74.83,74.9,74.79,74.8,125400.0,62.6615,62.7202,62.628,62.6364,125400.0
2013-01-18 15:25:00,74.8,74.91,74.76,74.88,76900.0,62.6364,62.7285,62.6029,62.7034,76900.0
2013-01-18 15:30:00,74.89,74.96,74.8,74.96,109700.0,62.7118,62.7704,62.6364,62.7704,109700.0
2013-01-18 15:35:00,74.95,75.0,74.93,74.98,135600.0,62.762,62.8039,62.7453,62.7871,135600.0
2013-01-18 15:40:00,74.97,74.98,74.89,74.93,194300.0,62.7788,62.7871,62.7118,62.7453,194300.0
2013-01-18 15:45:00,74.93,75.0,74.91,74.98,243100.0,62.7453,62.8039,62.7285,62.7871,243100.0
2013-01-18 15:50:00,74.98,75.07,74.98,75.01,340300.0,62.7871,62.8625,62.7871,62.8123,340300.0
2013-01-18 15:55:00,75.01,75.05,74.99,75.02,502700.0,62.8123,62.8458,62.7955,62.8206,502700.0
2013-01-22 09:30:00,74.12,74.21,73.77,73.94,478900.0,62.067,62.1424,61.7739,61.9163,478900.0
2013-01-22 09:35:00,73.92,74.03,73.92,73.99,352800.0,61.8995,61.9916,61.8995,61.9581,352800.0
2013-01-22 09:40:00,73.99,74.01,73.94,74.0,361200.0,61.9581,61.9749,61.9163,61.9665,361200.0
2013-01-22 09:45:00,74.0,74.01,73.84,73.86,191800.0,61.9665,61.9749,61.8325,61.8493,191800.0
2013-01-22 09:50:00,73.86,73.97,73.81,73.97,163700.0,61.8493,61.9414,61.8074,61.9414,163700.0
2013-01-22 09:55:00,73.98,74.07,73.94,74.0,220300.0,61.9498,62.0251,61.9163,61.9665,220300.0
2013-01-22 10:00:00,74.0,74.06,73.99,74.05,123800.0,61.9665,62.0167,61.9581,62.0084,123800.0
2013-01-22 10:05:00,74.05,74.06,74.0,74.02,109300.0,62.0084,62.0167,61.9665,61.9833,109300.0
2013-01-22 10:10:00,74.02,74.02,73.91,74.0,134700.0,61.9833,61.9833,61.8911,61.9665,134700.0
2013-01-22 10:15:00,73.97,74.03,73.94,73.95,107800.0,61.9414,61.9916,61.9163,61.9246,107800.0
2013-01-22 10:20:00,73.94,74.01,73.94,74.01,249300.0,61.9163,61.9749,61.9163,61.9749,249300.0
2013-01-22 10:25:00,74.0,74.05,73.96,73.99,98000.0,61.9665,62.0084,61.933,61.9581,98000.0
2013-01-22 10:30:00,73.99,74.05,73.98,74.03,158000.0,61.9581,62.0084,61.9498,61.9916,158000.0
2013-01-22 10:35:00,74.05,74.07,73.99,74.0,84200.0,62.0084,62.0251,61.9581,61.9665,84200.0
2013-01-22 10:40:00,74.0,74.03,73.98,74.0,91000.0,61.9665,61.9916,61.9498,61.9665,91000.0
2013-01-22 10:45:00,74.0,74.03,73.97,73.98,73200.0,61.9665,61.9916,61.9414,61.9498,73200.0
2013-01-22 10:50:00,73.98,74.03,73.98,74.0,129100.0,61.9498,61.9916,61.9498,61.9665,129100.0
2013-01-22 10:55:00,73.99,74.01,73.97,74.0,52200.0,61.9581,61.9749,61.9414,61.9665,52200.0
2013-01-22 11:00:00,73.99,74.01,73.98,73.99,129000.0,61.9581,61.9749,61.9498,61.9581,129000.0
2013-01-22 11:05:00,73.99,74.07,73.98,74.05,113800.0,61.9581,62.0251,61.9498,62.0084,113800.0
2013-01-22 11:10:00,74.05,74.11,74.03,74.09,107000.0,62.0084,62.0586,61.9916,62.0419,107000.0
2013-01-22 11:15:00,74.09,74.12,74.06,74.09,73400.0,62.0419,62.067,62.0167,62.0419,73400.0
2013-01-22 11:20:00,74.1,74.12,74.06,74.09,69900.0,62.0502,62.067,62.0167,62.0419,69900.0
2013-01-22 11:25:00,74.09,74.11,74.07,74.09,64900.0,62.0419,62.0586,62.0251,62.0419,64900.0
2013-01-22 11:30:00,74.09,74.11,74.08,74.1,59400.0,62.0419,62.0586,62.0335,62.0502,59400.0
2013-01-22 11:35:00,74.11,74.15,74.09,74.13,97900.0,62.0586,62.0921,62.0419,62.0754,97900.0
2013-01-22 11:40:00,74.13,74.2,74.13,74.17,46400.0,62.0754,62.134,62.0754,62.1089,46400.0
2013-01-22 11:45:00,74.17,74.17,74.09,74.11,90900.0,62.1089,62.1089,62.0419,62.0586,90900.0
2013-01-22 11:50:00,74.09,74.14,74.09,74.14,58600.0,62.0419,62.0837,62.0419,62.0837,58600.0
2013-01-22 11:55:00,74.14,74.21,74.13,74.14,68400.0,62.0837,62.1424,62.0754,62.0837,68400.0
2013-01-22 12:00:00,74.14,74.22,74.13,74.18,77000.0,62.0837,62.1507,62.0754,62.1172,77000.0
2013-01-22 12:05:00,74.18,74.18,74.11,74.14,74000.0,62.1172,62.1172,62.0586,62.0837,74000.0
2013-01-22 12:10:00,74.15,74.18,74.11,74.17,50600.0,62.0921,62.1172,62.0586,62.1089,50600.0
2013-01-22 12:15:00,74.17,74.18,74.11,74.16,82200.0,62.1089,62.1172,62.0586,62.1005,82200.0
2013-01-22 12:20:00,74.16,74.18,74.13,74.18,57300.0,62.1005,62.1172,62.0754,62.1172,57300.0
2013-01-22 12:25:00,74.18,74.21,74.14,74.18,107400.0,62.1172,62.1424,62.0837,62.1172,107400.0
2013-01-22 12:30:00,74.19,74.27,74.18,74.19,80400.0,62.1256,62.1926,62.1172,62.1256,80400.0
2013-01-22 12:35:00,74.2,74.21,74.16,74.18,70500.0,62.134,62.1424,62.1005,62.1172,70500.0
2013-01-22 12:40:00,74.18,74.19,74.12,74.14,94400.0,62.1172,62.1256,62.067,62.0837,94400.0
2013-01-22 12:45:00,74.14,74.14,74.07,74.1,171000.0,62.0837,62.0837,62.0251,62.0502,171000.0
2013-01-22 12:50:00,74.1,74.17,74.06,74.07,90300.0,62.0502,62.1089,62.0167,62.0251,90300.0
2013-01-22 12:55:00,74.08,74.1,74.05,74.09,54500.0,62.0335,62.0502,62.0084,62.0419,54500.0
2013-01-22 13:00:00,74.09,74.1,74.06,74.08,62900.0,62.0419,62.0502,62.0167,62.0335,62900.0
2013-01-22 13:05:00,74.09,74.1,74.06,74.09,45800.0,62.0419,62.0502,62.0167,62.0419,45800.0
2013-01-22 13:10:00,74.09,74.1,74.03,74.04,41000.0,62.0419,62.0502,61.9916,62.0,41000.0
2013-01-22 13:15:00,74.05,74.08,74.03,74.08,39800.0,62.0084,62.0335,61.9916,62.0335,39800.0
2013-01-22 13:20:00,74.08,74.1,74.06,74.08,46900.0,62.0335,62.0502,62.0167,62.0335,46900.0
2013-01-22 13:25:00,74.08,74.16,74.07,74.14,109100.0,62.0335,62.1005,62.0251,62.0837,109100.0
2013-01-22 13:30:00,74.14,74.15,74.13,74.14,45400.0,62.0837,62.0921,62.0754,62.0837,45400.0
2013-01-22 13:35:00,74.14,74.16,74.13,74.14,32300.0,62.0837,62.1005,62.0754,62.0837,32300.0
2013-01-22 13:40:00,74.14,74.19,74.13,74.15,58600.0,62.0837,62.1256,62.0754,62.0921,58600.0
2013-01-22 13:45:00,74.15,74.16,74.12,74.14,78500.0,62.0921,62.1005,62.067,62.0837,78500.0
2013-01-22 13:50:00,74.14,74.15,74.13,74.15,47000.0,62.0837,62.0921,62.0754,62.0921,47000.0
2013-01-22 13:55:00,74.14,74.16,74.13,74.14,153700.0,62.0837,62.1005,62.0754,62.0837,153700.0
2013-01-22 14:00:00,74.13,74.2,74.13,74.2,71100.0,62.0754,62.134,62.0754,62.134,71100.0
2013-01-22 14:05:00,74.19,74.21,74.17,74.21,58100.0,62.1256,62.1424,62.1089,62.1424,58100.0
2013-01-22 14:10:00,74.21,74.21,74.18,74.2,56400.0,62.1424,62.1424,62.1172,62.134,56400.0
2013-01-22 14:15:00,74.2,74.21,74.14,74.18,58600.0,62.134,62.1424,62.0837,62.1172,58600.0
2013-01-22 14:20:00,74.17,74.2,74.16,74.18,43600.0,62.1089,62.134,62.1005,62.1172,43600.0
2013-01-22 14:25:00,74.19,74.21,74.16,74.17,46400.0,62.1256,62.1424,62.1005,62.1089,46400.0
2013-01-22 14:30:00,74.18,74.19,74.16,74.17,43600.0,62.1172,62.1256,62.1005,62.1089,43600.0
2013-01-22 14:35:00,74.19,74.19,74.15,74.16,42200.0,62.1256,62.1256,62.0921,62.1005,42200.0
2013-01-22 14:40:00,74.16,74.2,74.15,74.16,70900.0,62.1005,62.134,62.0921,62.1005,70900.0
2013-01-22 14:45:00,74.16,74.16,74.13,74.15,51500.0,62.1005,62.1005,62.0754,62.0921,51500.0
2013-01-22 14:50:00,74.16,74.17,74.11,74.14,89500.0,62.1005,62.1089,62.0586,62.0837,89500.0
2013-01-22 14:55:00,74.13,74.14,74.1,74.13,69700.0,62.0754,62.0837,62.0502,62.0754,69700.0
2013-01-22 15:00:00,74.13,74.17,74.12,74.14,92100.0,62.0754,62.1089,62.067,62.0837,92100.0
2013-01-22 15:05:00,74.14,74.18,74.13,74.17,60800.0,62.0837,62.1172,62.0754,62.1089,60800.0
2013-01-22 15:10:00,74.17,74.19,74.14,74.19,104700.0,62.1089,62.1256,62.0837,62.1256,104700.0
2013-01-22 15:15:00,74.19,74.19,74.14,74.15,76600.0,62.1256,62.1256,62.0837,62.0921,76600.0
2013-01-22 15:20:00,74.15,74.19,74.14,74.18,109100.0,62.0921,62.1256,62.0837,62.1172,109100.0
2013-01-22 15:25:00,74.17,74.2,74.15,74.17,89300.0,62.1089,62.134,62.0921,62.1089,89300.0
2013-01-22 15:30:00,74.18,74.2,74.16,74.17,92600.0,62.1172,62.134,62.1005,62.1089,92600.0
2013-01-22 15:35:00,74.18,74.2,74.15,74.15,250000.0,62.1172,62.134,62.0921,62.0921,250000.0
2013-01-22 15:40:00,74.16,74.17,74.11,74.12,115900.0,62.1005,62.1089,62.0586,62.067,115900.0
2013-01-22 15:45:00,74.12,74.17,74.11,74.14,175100.0,62.067,62.1089,62.0586,62.0837,175100.0
2013-01-22 15:50:00,74.15,74.18,74.1,74.12,410900.0,62.0921,62.1172,62.0502,62.067,410900.0
2013-01-22 15:55:00,74.12,74.18,74.11,74.15,418400.0,62.067,62.1172,62.0586,62.0921,418400.0
2013-01-23 09:30:00,73.99,74.0,73.52,73.54,343100.0,61.9581,61.9665,61.5646,61.5813,343100.0
2013-01-23 09:35:00,73.56,73.66,73.45,73.53,238200.0,61.5981,61.6818,61.5059,61.5729,238200.0
2013-01-23 09:40:00,73.53,73.74,73.5,73.7,174800.0,61.5729,61.7488,61.5478,61.7153,174800.0
2013-01-23 09:45:00,73.7,73.75,73.67,73.72,196600.0,61.7153,61.7572,61.6902,61.732,196600.0
2013-01-23 09:50:00,73.73,73.79,73.5,73.5,145400.0,61.7404,61.7907,61.5478,61.5478,145400.0
2013-01-23 09:55:00,73.52,73.62,73.51,73.59,81500.0,61.5646,61.6483,61.5562,61.6232,81500.0
2013-01-23 10:00:00,73.6,73.77,73.59,73.69,100000.0,61.6316,61.7739,61.6232,61.7069,100000.0
2013-01-23 10:05:00,73.69,73.73,73.66,73.72,111100.0,61.7069,61.7404,61.6818,61.732,111100.0
2013-01-23 10:10:00,73.73,73.9,73.73,73.89,108400.0,61.7404,61.8828,61.7404,61.8744,108400.0
2013-01-23 10:15:00,73.88,73.93,73.82,73.89,152700.0,61.866,61.9079,61.8158,61.8744,152700.0
2013-01-23 10:20:00,73.86,73.99,73.86,73.9,96100.0,61.8493,61.9581,61.8493,61.8828,96100.0
2013-01-23 10:25:00,73.9,73.92,73.84,73.84,103600.0,61.8828,61.8995,61.8325,61.8325,103600.0
2013-01-23 10:30:00,73.84,73.89,73.78,73.84,140200.0,61.8325,61.8744,61.7823,61.8325,140200.0
2013-01-23 10:35:00,73.85,73.89,73.8,73.88,129700.0,61.8409,61.8744,61.799,61.866,129700.0
2013-01-23 10:40:00,73.89,73.98,73.88,73.94,84200.0,61.8744,61.9498,61.866,61.9163,84200.0
2013-01-23 10:45:00,73.95,74.09,73.94,74.02,145100.0,61.9246,62.0419,61.9163,61.9833,145100.0
2013-01-23 10:50:00,74.02,74.07,74.0,74.05,71900.0,61.9833,62.0251,61.9665,62.0084,71900.0
2013-01-23 10:55:00,74.06,74.11,74.05,74.11,76700.0,62.0167,62.0586,62.0084,62.0586,76700.0
2013-01-23 11:00:00,74.11,74.14,74.05,74.09,93000.0,62.0586,62.0837,62.0084,62.0419,93000.0
2013-01-23 11:05:00,74.09,74.1,74.03,74.05,43400.0,62.0419,62.0502,61.9916,62.0084,43400.0
2013-01-23 11:10:00,74.06,74.09,74.03,74.06,29300.0,62.0167,62.0419,61.9916,62.0167,29300.0
2013-01-23 11:15:00,74.06,74.09,74.04,74.07,47400.0,62.0167,62.0419,62.0,62.0251,47400.0
2013-01-23 11:20:00,74.06,74.09,74.03,74.06,52900.0,62.0167,62.0419,61.9916,62.0167,52900.0
2013-01-23 11:25:00,74.06,74.07,73.99,74.0,120400.0,62.0167,62.0251,61.9581,61.9665,120400.0
2013-01-23 11:30:00,74.0,74.07,73.99,74.04,71100.0,61.9665,62.0251,61.9581,62.0,71100.0
2013-01-23 11:35:00,74.03,74.06,74.0,74.04,67400.0,61.9916,62.0167,61.9665,62.0,67400.0
2013-01-23 11:40:00,74.05,74.06,74.02,74.05,68100.0,62.0084,62.0167,61.9833,62.0084,68100.0
2013-01-23 11:45:00,74.04,74.05,74.0,74.02,57600.0,62.0,62.0084,61.9665,61.9833,57600.0
2013-01-23 11:50:00,74.03,74.06,74.01,74.02,58400.0,61.9916,62.0167,61.9749,61.9833,58400.0
2013-01-23 11:55:00,74.02,74.05,74.0,74.02,138600.0,61.9833,62.0084,61.9665,61.9833,138600.0
2013-01-23 12:00:00,74.02,74.06,74.0,74.05,55100.0,61.9833,62.0167,61.9665,62.0084,55100.0
2013-01-23 12:05:00,74.06,74.15,74.06,74.14,73500.0,62.0167,62.0921,62.0167,62.0837,73500.0
2013-01-23 12:10:00,74.14,74.15,74.06,74.11,51700.0,62.0837,62.0921,62.0167,62.0586,51700.0
2013-01-23 12:15:00,74.11,74.14,74.08,74.09,86600.0,62.0586,62.0837,62.0335,62.0419,86600.0
2013-01-23 12:20:00,74.09,74.13,74.04,74.06,62900.0,62.0419,62.0754,62.0,62.0167,62900.0
2013-01-23 12:25:00,74.05,74.12,74.04,74.12,51200.0,62.0084,62.067,62.0,62.067,51200.0
2013-01-23 12:30:00,74.11,74.24,74.11,74.13,83600.0,62.0586,62.1675,62.0586,62.0754,83600.0
2013-01-23 12:35:00,74.14,74.24,74.13,74.17,98700.0,62.0837,62.1675,62.0754,62.1089,98700.0
2013-01-23 12:40:00,74.16,74.32,74.15,74.27,61100.0,62.1005,62.2345,62.0921,62.1926,61100.0
2013-01-23 12:45:00,74.26,74.3,74.25,74.26,38600.0,62.1842,62.2177,62.1759,62.1842,38600.0
2013-01-23 12:50:00,74.25,74.29,74.24,74.26,47700.0,62.1759,62.2093,62.1675,62.1842,47700.0
2013-01-23 12:55:00,74.25,74.37,74.24,74.37,98800.0,62.1759,62.2763,62.1675,62.2763,98800.0
2013-01-23 13:00:00,74.37,74.52,74.36,74.47,131000.0,62.2763,62.4019,62.268,62.3601,131000.0
2013-01-23 13:05:00,74.47,74.51,74.39,74.39,60500.0,62.3601,62.3936,62.2931,62.2931,60500.0
2013-01-23 13:10:00,74.4,74.44,74.34,74.37,133800.0,62.3015,62.335,62.2512,62.2763,133800.0
2013-01-23 13:15:00,74.38,74.47,74.37,74.47,74100.0,62.2847,62.3601,62.2763,62.3601,74100.0
2013-01-23 13:20:00,74.47,74.59,74.45,74.54,112800.0,62.3601,62.4606,62.3433,62.4187,112800.0
2013-01-23 13:25:00,74.53,74.55,74.43,74.45,69300.0,62.4103,62.4271,62.3266,62.3433,69300.0
2013-01-23 13:30:00,74.43,74.53,74.43,74.52,44300.0,62.3266,62.4103,62.3266,62.4019,44300.0
2013-01-23 13:35:00,74.51,74.52,74.31,74.31,74900.0,62.3936,62.4019,62.2261,62.2261,74900.0
2013-01-23 13:40:00,74.31,74.31,74.26,74.29,51800.0,62.2261,62.2261,62.1842,62.2093,51800.0
2013-01-23 13:45:00,74.28,74.29,74.26,74.28,29200.0,62.201,62.2093,62.1842,62.201,29200.0
2013-01-23 13:50:00,74.29,74.42,74.28,74.42,51100.0,62.2093,62.3182,62.201,62.3182,51100.0
2013-01-23 13:55:00,74.42,74.42,74.26,74.33,96200.0,62.3182,62.3182,62.1842,62.2428,96200.0
2013-01-23 14:00:00,74.34,74.37,74.25,74.26,50800.0,62.2512,62.2763,62.1759,62.1842,50800.0
2013-01-23 14:05:00,74.25,74.25,74.11,74.18,114100.0,62.1759,62.1759,62.0586,62.1172,114100.0
2013-01-23 14:10:00,74.18,74.27,74.14,74.21,129500.0,62.1172,62.1926,62.0837,62.1424,129500.0
2013-01-23 14:15:00,74.21,74.26,74.2,74.26,44400.0,62.1424,62.1842,62.134,62.1842,44400.0
2013-01-23 14:20:00,74.26,74.28,74.24,74.25,50700.0,62.1842,62.201,62.1675,62.1759,50700.0
2013-01-23 14:25:00,74.25,74.34,74.25,74.28,78100.0,62.1759,62.2512,62.1759,62.201,78100.0
2013-01-23 14:30:00,74.27,74.27,74.2,74.21,43500.0,62.1926,62.1926,62.134,62.1424,43500.0
2013-01-23 14:35:00,74.21,74.38,74.21,74.37,61800.0,62.1424,62.2847,62.1424,62.2763,61800.0
2013-01-23 14:40:00,74.35,74.37,74.3,74.31,44800.0,62.2596,62.2763,62.2177,62.2261,44800.0
2013-01-23 14:45:00,74.31,74.32,74.21,74.23,47100.0,62.2261,62.2345,62.1424,62.1591,47100.0
2013-01-23 14:50:00,74.22,74.27,74.21,74.26,31300.0,62.1507,62.1926,62.1424,62.1842,31300.0
2013-01-23 14:55:00,74.26,74.33,74.26,74.32,44700.0,62.1842,62.2428,62.1842,62.2345,44700.0
2013-01-23 15:00:00,74.32,74.42,74.29,74.42,63500.0,62.2345,62.3182,62.2093,62.3182,63500.0
2013-01-23 15:05:00,74.42,74.45,74.37,74.4,58700.0,62.3182,62.3433,62.2763,62.3015,58700.0
2013-01-23 15:10:00,74.39,74.41,74.36,74.36,58000.0,62.2931,62.3098,62.268,62.268,58000.0
2013-01-23 15:15:00,74.36,74.46,74.36,74.46,172500.0,62.268,62.3517,62.268,62.3517,172500.0
2013-01-23 15:20:00,74.45,74.49,74.36,74.37,131400.0,62.3433,62.3768,62.268,62.2763,131400.0
2013-01-23 15:25:00,74.38,74.42,74.36,74.41,133500.0,62.2847,62.3182,62.268,62.3098,133500.0
2013-01-23 15:30:00,74.41,74.44,74.36,74.4,128300.0,62.3098,62.335,62.268,62.3015,128300.0
2013-01-23 15:35:00,74.4,74.41,74.35,74.35,104400.0,62.3015,62.3098,62.2596,62.2596,104400.0
2013-01-23 15:40:00,74.35,74.4,74.23,74.24,112400.0,62.2596,62.3015,62.1591,62.1675,112400.0
2013-01-23 15:45:00,74.24,74.29,74.2,74.26,192400.0,62.1675,62.2093,62.134,62.1842,192400.0
2013-01-23 15:50:00,74.28,74.3,74.2,74.23,117500.0,62.201,62.2177,62.134,62.1591,117500.0
2013-01-23 15:55:00,74.23,74.3,74.22,74.29,192300.0,62.1591,62.2177,62.1507,62.2093,192300.0
2013-01-24 09:30:00,74.41,74.63,74.41,74.51,176200.0,62.3098,62.4941,62.3098,62.3936,176200.0
2013-01-24 09:35:00,74.52,74.56,74.43,74.55,171600.0,62.4019,62.4354,62.3266,62.4271,171600.0
2013-01-24 09:40:00,74.51,74.69,74.51,74.6,185900.0,62.3936,62.5443,62.3936,62.4689,185900.0
2013-01-24 09:45:00,74.62,75.05,74.62,75.05,179300.0,62.4857,62.8458,62.4857,62.8458,179300.0
2013-01-24 09:50:00,75.04,75.17,75.01,75.12,108700.0,62.8374,62.9462,62.8123,62.9044,108700.0
2013-01-24 09:55:00,75.12,75.18,74.95,75.0,129500.0,62.9044,62.9546,62.762,62.8039,129500.0
2013-01-24 10:00:00,75.0,75.27,74.91,75.25,164400.0,62.8039,63.03,62.7285,63.0132,164400.0
2013-01-24 10:05:00,75.26,75.47,75.23,75.45,145700.0,63.0216,63.1975,62.9965,63.1807,145700.0
2013-01-24 10:10:00,75.45,75.46,75.33,75.37,120500.0,63.1807,63.1891,63.0802,63.1137,120500.0
2013-01-24 10:15:00,75.38,75.39,75.04,75.06,159600.0,63.1221,63.1305,62.8374,62.8541,159600.0
2013-01-24 10:20:00,75.06,75.06,74.95,74.95,81200.0,62.8541,62.8541,62.762,62.762,81200.0
2013-01-24 10:25:00,74.97,75.13,74.96,75.08,71600.0,62.7788,62.9128,62.7704,62.8709,71600.0
2013-01-24 10:30:00,75.07,75.1,75.03,75.08,39900.0,62.8625,62.8876,62.829,62.8709,39900.0
2013-01-24 10:35:00,75.09,75.14,75.04,75.12,42800.0,62.8793,62.9211,62.8374,62.9044,42800.0
2013-01-24 10:40:00,75.12,75.13,75.06,75.11,38300.0,62.9044,62.9128,62.8541,62.896,38300.0
2013-01-24 10:45:00,75.11,75.3,75.1,75.27,69600.0,62.896,63.0551,62.8876,63.03,69600.0
2013-01-24 10:50:00,75.27,75.34,75.23,75.33,57700.0,63.03,63.0886,62.9965,63.0802,57700.0
2013-01-24 10:55:00,75.34,75.37,75.29,75.3,67500.0,63.0886,63.1137,63.0467,63.0551,67500.0
2013-01-24 11:00:00,75.31,75.48,75.3,75.42,85600.0,63.0635,63.2058,63.0551,63.1556,85600.0
2013-01-24 11:05:00,75.42,75.42,75.28,75.28,60900.0,63.1556,63.1556,63.0384,63.0384,60900.0
2013-01-24 11:10:00,75.28,75.35,75.26,75.34,50000.0,63.0384,63.097,63.0216,63.0886,50000.0
2013-01-24 11:15:00,75.34,75.36,75.31,75.33,91100.0,63.0886,63.1054,63.0635,63.0802,91100.0
2013-01-24 11:20:00,75.33,75.45,75.32,75.43,82800.0,63.0802,63.1807,63.0719,63.164,82800.0
2013-01-24 11:25:00,75.43,75.5,75.39,75.48,109100.0,63.164,63.2226,63.1305,63.2058,109100.0
2013-01-24 11:30:00,75.49,75.54,75.47,75.47,89400.0,63.2142,63.2561,63.1975,63.1975,89400.0
2013-01-24 11:35:00,75.47,75.49,75.42,75.43,72700.0,63.1975,63.2142,63.1556,63.164,72700.0
2013-01-24 11:40:00,75.43,75.43,75.27,75.31,63100.0,63.164,63.164,63.03,63.0635,63100.0
2013-01-24 11:45:00,75.3,75.34,75.26,75.26,35400.0,63.0551,63.0886,63.0216,63.0216,35400.0
2013-01-24 11:50:00,75.27,75.34,75.26,75.33,23600.0,63.03,63.0886,63.0216,63.0802,23600.0
2013-01-24 11:55:00,75.33,75.39,75.32,75.38,33500.0,63.0802,63.1305,63.0719,63.1221,33500.0
2013-01-24 12:00:00,75.37,75.37,75.31,75.36,39300.0,63.1137,63.1137,63.0635,63.1054,39300.0
2013-01-24 12:05:00,75.34,75.35,75.29,75.33,32100.0,63.0886,63.097,63.0467,63.0802,32100.0
2013-01-24 12:10:00,75.33,75.38,75.31,75.36,32400.0,63.0802,63.1221,63.0635,63.1054,32400.0
2013-01-24 12:15:00,75.37,75.38,75.3,75.31,33800.0,63.1137,63.1221,63.0551,63.0635,33800.0
2013-01-24 12:20:00,75.31,75.33,75.29,75.31,35600.0,63.0635,63.0802,63.0467,63.0635,35600.0
2013-01-24 12:25:00,75.31,75.31,75.22,75.25,41000.0,63.0635,63.0635,62.9881,63.0132,41000.0
2013-01-24 12:30:00,75.27,75.34,75.22,75.34,33300.0,63.03,63.0886,62.9881,63.0886,33300.0
2013-01-24 12:35:00,75.33,75.33,75.21,75.22,50900.0,63.0802,63.0802,62.9797,62.9881,50900.0
2013-01-24 12:40:00,75.23,75.25,75.21,75.23,40400.0,62.9965,63.0132,62.9797,62.9965,40400.0
2013-01-24 12:45:00,75.22,75.3,75.22,75.28,43900.0,62.9881,63.0551,62.9881,63.0384,43900.0
2013-01-24 12:50:00,75.25,75.28,75.2,75.2,28600.0,63.0132,63.0384,62.9714,62.9714,28600.0
2013-01-24 12:55:00,75.2,75.2,75.1,75.13,33600.0,62.9714,62.9714,62.8876,62.9128,33600.0
2013-01-24 13:00:00,75.12,75.3,75.12,75.21,87500.0,62.9044,63.0551,62.9044,62.9797,87500.0
2013-01-24 13:05:00,75.22,75.26,75.18,75.25,29200.0,62.9881,63.0216,62.9546,63.0132,29200.0
2013-01-24 13:10:00,75.24,75.26,75.18,75.21,42900.0,63.0049,63.0216,62.9546,62.9797,42900.0
2013-01-24 13:15:00,75.2,75.26,75.15,75.18,60600.0,62.9714,63.0216,62.9295,62.9546,60600.0
2013-01-24 13:20:00,75.17,75.19,75.09,75.15,90700.0,62.9462,62.963,62.8793,62.9295,90700.0
2013-01-24 13:25:00,75.14,75.16,75.11,75.14,37700.0,62.9211,62.9379,62.896,62.9211,37700.0
2013-01-24 13:30:00,75.14,75.15,75.1,75.12,36900.0,62.9211,62.9295,62.8876,62.9044,36900.0
2013-01-24 13:35:00,75.12,75.13,75.1,75.1,58600.0,62.9044,62.9128,62.8876,62.8876,58600.0
2013-01-24 13:40:00,75.1,75.11,75.0,75.04,79600.0,62.8876,62.896,62.8039,62.8374,79600.0
2013-01-24 13:45:00,75.06,75.12,75.0,75.0,50700.0,62.8541,62.9044,62.8039,62.8039,50700.0
2013-01-24 13:50:00,75.0,75.14,74.98,75.11,52900.0,62.8039,62.9211,62.7871,62.896,52900.0
2013-01-24 13:55:00,75.1,75.12,75.06,75.08,24800.0,62.8876,62.9044,62.8541,62.8709,24800.0
2013-01-24 14:00:00,75.08,75.08,75.02,75.05,54600.0,62.8709,62.8709,62.8206,62.8458,54600.0
2013-01-24 14:05:00,75.05,75.11,75.04,75.1,51500.0,62.8458,62.896,62.8374,62.8876,51500.0
2013-01-24 14:10:00,75.09,75.11,75.04,75.04,58200.0,62.8793,62.896,62.8374,62.8374,58200.0
2013-01-24 14:15:00,75.04,75.08,75.04,75.05,36900.0,62.8374,62.8709,62.8374,62.8458,36900.0
2013-01-24 14:20:00,75.04,75.13,75.03,75.13,44300.0,62.8374,62.9128,62.829,62.9128,44300.0
2013-01-24 14:25:00,75.11,75.14,75.07,75.13,33000.0,62.896,62.9211,62.8625,62.9128,33000.0
2013-01-24 14:30:00,75.13,75.15,75.0,75.0,178100.0,62.9128,62.9295,62.8039,62.8039,178100.0
2013-01-24 14:35:00,75.0,75.25,74.99,75.16,217400.0,62.8039,63.0132,62.7955,62.9379,217400.0
2013-01-24 14:40:00,75.17,75.47,75.11,75.42,224900.0,62.9462,63.1975,62.896,63.1556,224900.0
2013-01-24 14:45:00,75.42,75.47,75.24,75.29,167300.0,63.1556,63.1975,63.0049,63.0467,167300.0
2013-01-24 14:50:00,75.29,75.36,75.19,75.21,173100.0,63.0467,63.1054,62.963,62.9797,173100.0
2013-01-24 14:55:00,75.22,75.22,75.13,75.14,180300.0,62.9881,62.9881,62.9128,62.9211,180300.0
2013-01-24 15:00:00,75.15,75.24,75.11,75.21,67000.0,62.9295,63.0049,62.896,62.9797,67000.0
2013-01-24 15:05:00,75.21,75.28,75.17,75.2,110000.0,62.9797,63.0384,62.9462,62.9714,110000.0
2013-01-24 15:10:00,75.21,75.26,75.17,75.26,61000.0,62.9797,63.0216,62.9462,63.0216,61000.0
2013-01-24 15:15:00,75.25,75.29,75.22,75.26,79900.0,63.0132,63.0467,62.9881,63.0216,79900.0
2013-01-24 15:20:00,75.24,75.29,75.23,75.26,52900.0,63.0049,63.0467,62.9965,63.0216,52900.0
2013-01-24 15:25:00,75.25,75.29,75.24,75.27,44800.0,63.0132,63.0467,63.0049,63.03,44800.0
2013-01-24 15:30:00,75.28,75.41,75.28,75.39,97000.0,63.0384,63.1472,63.0384,63.1305,97000.0
2013-01-24 15:35:00,75.39,75.46,75.36,75.45,88200.0,63.1305,63.1891,63.1054,63.1807,88200.0
2013-01-24 15:40:00,75.44,75.47,75.36,75.38,91400.0,63.1723,63.1975,63.1054,63.1221,91400.0
2013-01-24 15:45:00,75.37,75.43,75.29,75.4,172400.0,63.1137,63.164,63.0467,63.1388,172400.0
2013-01-24 15:50:00,75.41,75.41,75.17,75.23,399500.0,63.1472,63.1472,62.9462,62.9965,399500.0
2013-01-24 15:55:00,75.24,75.34,75.2,75.32,344900.0,63.0049,63.0886,62.9714,63.0719,344900.0
2013-01-25 09:30:00,75.29,75.42,74.9,74.98,198300.0,63.0467,63.1556,62.7202,62.7871,198300.0
2013-01-25 09:35:00,74.95,75.07,74.84,74.9,178500.0,62.762,62.8625,62.6699,62.7202,178500.0
2013-01-25 09:40:00,74.91,75.07,74.9,75.03,126500.0,62.7285,62.8625,62.7202,62.829,126500.0
2013-01-25 09:45:00,75.04,75.06,74.98,75.03,78300.0,62.8374,62.8541,62.7871,62.829,78300.0
2013-01-25 09:50:00,75.03,75.14,74.96,74.99,81100.0,62.829,62.9211,62.7704,62.7955,81100.0
2013-01-25 09:55:00,74.99,75.01,74.9,74.94,72400.0,62.7955,62.8123,62.7202,62.7536,72400.0
2013-01-25 10:00:00,74.94,74.95,74.81,74.84,175000.0,62.7536,62.762,62.6448,62.6699,175000.0
2013-01-25 10:05:00,74.82,74.99,74.8,74.99,183300.0,62.6532,62.7955,62.6364,62.7955,183300.0
2013-01-25 10:10:00,75.0,75.02,74.87,74.88,104400.0,62.8039,62.8206,62.695,62.7034,104400.0
2013-01-25 10:15:00,74.88,74.97,74.84,74.87,70800.0,62.7034,62.7788,62.6699,62.695,70800.0
2013-01-25 10:20:00,74.87,74.89,74.82,74.86,65100.0,62.695,62.7118,62.6532,62.6867,65100.0
2013-01-25 10:25:00,74.86,74.9,74.83,74.85,90200.0,62.6867,62.7202,62.6615,62.6783,90200.0
2013-01-25 10:30:00,74.85,74.89,74.84,74.86,80700.0,62.6783,62.7118,62.6699,62.6867,80700.0
2013-01-25 10:35:00,74.87,74.88,74.79,74.85,112800.0,62.695,62.7034,62.628,62.6783,112800.0
2013-01-25 10:40:00,74.85,74.91,74.84,74.84,39600.0,62.6783,62.7285,62.6699,62.6699,39600.0
2013-01-25 10:45:00,74.84,74.96,74.84,74.95,104600.0,62.6699,62.7704,62.6699,62.762,104600.0
2013-01-25 10:50:00,74.94,75.0,74.92,74.99,76000.0,62.7536,62.8039,62.7369,62.7955,76000.0
2013-01-25 10:55:00,75.0,75.06,74.99,75.01,51100.0,62.8039,62.8541,62.7955,62.8123,51100.0
2013-01-25 11:00:00,75.0,75.02,74.95,74.99,81000.0,62.8039,62.8206,62.762,62.7955,81000.0
2013-01-25 11:05:00,74.98,75.04,74.98,75.0,59100.0,62.7871,62.8374,62.7871,62.8039,59100.0
2013-01-25 11:10:00,75.0,75.1,75.0,75.07,45700.0,62.8039,62.8876,62.8039,62.8625,45700.0
2013-01-25 11:15:00,75.07,75.09,74.95,74.95,64100.0,62.8625,62.8793,62.762,62.762,64100.0
2013-01-25 11:20:00,74.97,75.0,74.92,74.97,58500.0,62.7788,62.8039,62.7369,62.7788,58500.0
2013-01-25 11:25:00,74.97,74.98,74.93,74.96,49700.0,62.7788,62.7871,62.7453,62.7704,49700.0
2013-01-25 11:30:00,74.96,75.09,74.96,75.06,51300.0,62.7704,62.8793,62.7704,62.8541,51300.0
2013-01-25 11:35:00,75.07,75.12,74.99,74.99,45200.0,62.8625,62.9044,62.7955,62.7955,45200.0
2013-01-25 11:40:00,75.0,75.04,74.96,75.0,44000.0,62.8039,62.8374,62.7704,62.8039,44000.0
2013-01-25 11:45:00,75.0,75.07,74.99,75.02,32500.0,62.8039,62.8625,62.7955,62.8206,32500.0
2013-01-25 11:50:00,75.03,75.05,74.97,75.01,46300.0,62.829,62.8458,62.7788,62.8123,46300.0
2013-01-25 11:55:00,75.01,75.07,74.98,75.02,30500.0,62.8123,62.8625,62.7871,62.8206,30500.0
2013-01-25 12:00:00,75.04,75.11,75.01,75.07,89100.0,62.8374,62.896,62.8123,62.8625,89100.0
2013-01-25 12:05:00,75.08,75.11,75.06,75.09,54100.0,62.8709,62.896,62.8541,62.8793,54100.0
2013-01-25 12:10:00,75.09,75.19,75.07,75.18,75000.0,62.8793,62.963,62.8625,62.9546,75000.0
2013-01-25 12:15:00,75.18,75.22,75.13,75.14,66800.0,62.9546,62.9881,62.9128,62.9211,66800.0
2013-01-25 12:20:00,75.14,75.25,75.12,75.25,58800.0,62.9211,63.0132,62.9044,63.0132,58800.0
2013-01-25 12:25:00,75.24,75.24,75.14,75.16,56400.0,63.0049,63.0049,62.9211,62.9379,56400.0
2013-01-25 12:30:00,75.16,75.19,75.09,75.1,39900.0,62.9379,62.963,62.8793,62.8876,39900.0
2013-01-25 12:35:00,75.1,75.11,75.01,75.02,50100.0,62.8876,62.896,62.8123,62.8206,50100.0
2013-01-25 12:40:00,75.02,75.06,75.0,75.03,38100.0,62.8206,62.8541,62.8039,62.829,38100.0
2013-01-25 12:45:00,75.04,75.09,75.03,75.04,20500.0,62.8374,62.8793,62.829,62.8374,20500.0
2013-01-25 12:50:00,75.04,75.12,75.02,75.11,18600.0,62.8374,62.9044,62.8206,62.896,18600.0
2013-01-25 12:55:00,75.13,75.15,75.07,75.08,32400.0,62.9128,62.9295,62.8625,62.8709,32400.0
2013-01-25 13:00:00,75.09,75.12,75.04,75.08,38100.0,62.8793,62.9044,62.8374,62.8709,38100.0
2013-01-25 13:05:00,75.09,75.11,75.06,75.1,34300.0,62.8793,62.896,62.8541,62.8876,34300.0
2013-01-25 13:10:00,75.1,75.1,75.01,75.02,49800.0,62.8876,62.8876,62.8123,62.8206,49800.0
2013-01-25 13:15:00,75.03,75.04,74.98,75.0,63000.0,62.829,62.8374,62.7871,62.8039,63000.0
2013-01-25 13:20:00,75.0,75.06,74.99,75.02,34500.0,62.8039,62.8541,62.7955,62.8206,34500.0
2013-01-25 13:25:00,75.03,75.05,75.0,75.0,18400.0,62.829,62.8458,62.8039,62.8039,18400.0
2013-01-25 13:30:00,75.01,75.03,75.0,75.01,20900.0,62.8123,62.829,62.8039,62.8123,20900.0
2013-01-25 13:35:00,75.01,75.08,75.0,75.07,35800.0,62.8123,62.8709,62.8039,62.8625,35800.0
2013-01-25 13:40:00,75.07,75.1,74.99,75.02,59000.0,62.8625,62.8876,62.7955,62.8206,59000.0
2013-01-25 13:45:00,75.03,75.04,74.98,75.0,47600.0,62.829,62.8374,62.7871,62.8039,47600.0
2013-01-25 13:50:00,75.0,75.04,75.0,75.03,31500.0,62.8039,62.8374,62.8039,62.829,31500.0
2013-01-25 13:55:00,75.04,75.05,75.01,75.03,38000.0,62.8374,62.8458,62.8123,62.829,38000.0
2013-01-25 14:00:00,75.03,75.04,74.98,74.99,90300.0,62.829,62.8374,62.7871,62.7955,90300.0
2013-01-25 14:05:00,74.99,75.0,74.95,75.0,32600.0,62.7955,62.8039,62.762,62.8039,32600.0
2013-01-25 14:10:00,74.99,75.0,74.94,75.0,46500.0,62.7955,62.8039,62.7536,62.8039,46500.0
2013-01-25 14:15:00,75.0,75.02,75.0,75.0,117200.0,62.8039,62.8206,62.8039,62.8039,117200.0
2013-01-25 14:20:00,75.0,75.03,74.97,74.99,87500.0,62.8039,62.829,62.7788,62.7955,87500.0
2013-01-25 14:25:00,74.99,74.99,74.91,74.96,39700.0,62.7955,62.7955,62.7285,62.7704,39700.0
2013-01-25 14:30:00,74.96,75.0,74.95,74.98,37500.0,62.7704,62.8039,62.762,62.7871,37500.0
2013-01-25 14:35:00,74.98,75.0,74.95,74.96,55700.0,62.7871,62.8039,62.762,62.7704,55700.0
2013-01-25 14:40:00,74.97,75.01,74.94,75.0,60400.0,62.7788,62.8123,62.7536,62.8039,60400.0
2013-01-25 14:45:00,75.01,75.04,74.98,75.01,83400.0,62.8123,62.8374,62.7871,62.8123,83400.0
2013-01-25 14:50:00,75.0,75.01,74.98,75.0,58300.0,62.8039,62.8123,62.7871,62.8039,58300.0
2013-01-25 14:55:00,75.01,75.02,74.92,74.92,103700.0,62.8123,62.8206,62.7369,62.7369,103700.0
2013-01-25 15:00:00,74.93,74.99,74.92,74.98,43700.0,62.7453,62.7955,62.7369,62.7871,43700.0
2013-01-25 15:05:00,74.97,75.01,74.95,75.0,72000.0,62.7788,62.8123,62.762,62.8039,72000.0
2013-01-25 15:10:00,75.0,75.02,74.99,75.01,71000.0,62.8039,62.8206,62.7955,62.8123,71000.0
2013-01-25 15:15:00,75.01,75.05,74.98,75.01,62200.0,62.8123,62.8458,62.7871,62.8123,62200.0
2013-01-25 15:20:00,75.01,75.02,74.98,75.0,83100.0,62.8123,62.8206,62.7871,62.8039,83100.0
2013-01-25 15:25:00,75.0,75.01,74.97,74.99,94000.0,62.8039,62.8123,62.7788,62.7955,94000.0
2013-01-25 15:30:00,75.0,75.03,74.97,75.0,70000.0,62.8039,62.829,62.7788,62.8039,70000.0
2013-01-25 15:35:00,74.99,75.0,74.96,74.98,59500.0,62.7955,62.8039,62.7704,62.7871,59500.0
2013-01-25 15:40:00,74.98,75.01,74.92,75.01,164200.0,62.7871,62.8123,62.7369,62.8123,164200.0
2013-01-25 15:45:00,75.0,75.01,74.92,74.97,134000.0,62.8039,62.8123,62.7369,62.7788,134000.0
2013-01-25 15:50:00,74.98,75.02,74.97,75.0,147200.0,62.7871,62.8206,62.7788,62.8039,147200.0
2013-01-25 15:55:00,75.0,75.04,75.0,75.02,322000.0,62.8039,62.8374,62.8039,62.8206,322000.0
2013-01-28 09:30:00,73.9,74.46,73.89,74.29,458100.0,61.8828,62.3517,61.8744,62.2093,458100.0
2013-01-28 09:35:00,74.28,74.47,74.26,74.35,187200.0,62.201,62.3601,62.1842,62.2596,187200.0
2013-01-28 09:40:00,74.34,74.61,74.27,74.27,226100.0,62.2512,62.4773,62.1926,62.1926,226100.0
2013-01-28 09:45:00,74.29,74.49,74.26,74.43,158000.0,62.2093,62.3768,62.1842,62.3266,158000.0
2013-01-28 09:50:00,74.43,74.54,74.43,74.48,106900.0,62.3266,62.4187,62.3266,62.3685,106900.0
2013-01-28 09:55:00,74.49,74.61,74.49,74.51,59100.0,62.3768,62.4773,62.3768,62.3936,59100.0
2013-01-28 10:00:00,74.51,74.51,74.36,74.44,222300.0,62.3936,62.3936,62.268,62.335,222300.0
2013-01-28 10:05:00,74.44,74.65,74.43,74.58,115700.0,62.335,62.5108,62.3266,62.4522,115700.0
2013-01-28 10:10:00,74.59,74.59,74.5,74.52,60400.0,62.4606,62.4606,62.3852,62.4019,60400.0
2013-01-28 10:15:00,74.53,74.54,74.46,74.5,175100.0,62.4103,62.4187,62.3517,62.3852,175100.0
2013-01-28 10:20:00,74.5,74.51,74.32,74.37,84700.0,62.3852,62.3936,62.2345,62.2763,84700.0
2013-01-28 10:25:00,74.39,74.45,74.36,74.43,61900.0,62.2931,62.3433,62.268,62.3266,61900.0
2013-01-28 10:30:00,74.42,74.44,74.37,74.38,57900.0,62.3182,62.335,62.2763,62.2847,57900.0
2013-01-28 10:35:00,74.39,74.42,74.37,74.41,61600.0,62.2931,62.3182,62.2763,62.3098,61600.0
2013-01-28 10:40:00,74.41,74.47,74.35,74.37,81800.0,62.3098,62.3601,62.2596,62.2763,81800.0
2013-01-28 10:45:00,74.36,74.4,74.33,74.4,77400.0,62.268,62.3015,62.2428,62.3015,77400.0
2013-01-28 10:50:00,74.39,74.4,74.35,74.38,48500.0,62.2931,62.3015,62.2596,62.2847,48500.0
2013-01-28 10:55:00,74.37,74.41,74.31,74.39,73100.0,62.2763,62.3098,62.2261,62.2931,73100.0
2013-01-28 11:00:00,74.39,74.43,74.38,74.41,46100.0,62.2931,62.3266,62.2847,62.3098,46100.0
2013-01-28 11:05:00,74.39,74.41,74.27,74.3,72700.0,62.2931,62.3098,62.1926,62.2177,72700.0
2013-01-28 11:10:00,74.3,74.35,74.3,74.32,46500.0,62.2177,62.2596,62.2177,62.2345,46500.0
2013-01-28 11:15:00,74.33,74.39,74.32,74.36,49800.0,62.2428,62.2931,62.2345,62.268,49800.0
2013-01-28 11:20:00,74.36,74.41,74.32,74.37,75800.0,62.268,62.3098,62.2345,62.2763,75800.0
2013-01-28 11:25:00,74.39,74.43,74.31,74.31,80000.0,62.2931,62.3266,62.2261,62.2261,80000.0
2013-01-28 11:30:00,74.31,74.43,74.3,74.31,69400.0,62.2261,62.3266,62.2177,62.2261,69400.0
2013-01-28 11:35:00,74.3,74.34,74.27,74.3,74700.0,62.2177,62.2512,62.1926,62.2177,74700.0
2013-01-28 11:40:00,74.3,74.32,74.28,74.32,34700.0,62.2177,62.2345,62.201,62.2345,34700.0
2013-01-28 11:45:00,74.32,74.32,74.26,74.28,40300.0,62.2345,62.2345,62.1842,62.201,40300.0
2013-01-28 11:50:00,74.29,74.33,74.28,74.31,49000.0,62.2093,62.2428,62.201,62.2261,49000.0
2013-01-28 11:55:00,74.3,74.32,74.28,74.3,53700.0,62.2177,62.2345,62.201,62.2177,53700.0
2013-01-28 12:00:00,74.3,74.36,74.3,74.33,145800.0,62.2177,62.268,62.2177,62.2428,145800.0
2013-01-28 12:05:00,74.32,74.38,74.27,74.36,53300.0,62.2345,62.2847,62.1926,62.268,53300.0
2013-01-28 12:10:00,74.36,74.38,74.3,74.31,65300.0,62.268,62.2847,62.2177,62.2261,65300.0
2013-01-28 12:15:00,74.32,74.35,74.29,74.33,91000.0,62.2345,62.2596,62.2093,62.2428,91000.0
2013-01-28 12:20:00,74.35,74.38,74.3,74.3,57400.0,62.2596,62.2847,62.2177,62.2177,57400.0
2013-01-28 12:25:00,74.31,74.37,74.3,74.36,45800.0,62.2261,62.2763,62.2177,62.268,45800.0
2013-01-28 12:30:00,74.35,74.35,74.31,74.35,39400.0,62.2596,62.2596,62.2261,62.2596,39400.0
2013-01-28 12:35:00,74.35,74.37,74.3,74.35,54200.0,62.2596,62.2763,62.2177,62.2596,54200.0
2013-01-28 12:40:00,74.34,74.35,74.21,74.23,44000.0,62.2512,62.2596,62.1424,62.1591,44000.0
2013-01-28 12:45:00,74.24,74.32,74.24,74.27,30500.0,62.1675,62.2345,62.1675,62.1926,30500.0
2013-01-28 12:50:00,74.26,74.33,74.26,74.33,36400.0,62.1842,62.2428,62.1842,62.2428,36400.0
2013-01-28 12:55:00,74.32,74.33,74.27,74.28,44700.0,62.2345,62.2428,62.1926,62.201,44700.0
2013-01-28 13:00:00,74.28,74.33,74.27,74.33,36800.0,62.201,62.2428,62.1926,62.2428,36800.0
2013-01-28 13:05:00,74.33,74.33,74.25,74.3,89500.0,62.2428,62.2428,62.1759,62.2177,89500.0
2013-01-28 13:10:00,74.29,74.33,74.28,74.33,21000.0,62.2093,62.2428,62.201,62.2428,21000.0
2013-01-28 13:15:00,74.32,74.33,74.27,74.27,39500.0,62.2345,62.2428,62.1926,62.1926,39500.0
2013-01-28 13:20:00,74.28,74.32,74.27,74.28,56000.0,62.201,62.2345,62.1926,62.201,56000.0
2013-01-28 13:25:00,74.28,74.3,74.24,74.25,184000.0,62.201,62.2177,62.1675,62.1759,184000.0
2013-01-28 13:30:00,74.26,74.28,74.24,74.25,46400.0,62.1842,62.201,62.1675,62.1759,46400.0
2013-01-28 13:35:00,74.24,74.3,74.22,74.25,63700.0,62.1675,62.2177,62.1507,62.1759,63700.0
2013-01-28 13:40:00,74.25,74.28,74.23,74.24,45600.0,62.1759,62.201,62.1591,62.1675,45600.0
2013-01-28 13:45:00,74.24,74.27,74.18,74.18,60300.0,62.1675,62.1926,62.1172,62.1172,60300.0
2013-01-28 13:50:00,74.19,74.27,74.18,74.27,26600.0,62.1256,62.1926,62.1172,62.1926,26600.0
2013-01-28 13:55:00,74.28,74.28,74.22,74.25,115100.0,62.201,62.201,62.1507,62.1759,115100.0
2013-01-28 14:00:00,74.25,74.28,74.22,74.26,61500.0,62.1759,62.201,62.1507,62.1842,61500.0
2013-01-28 14:05:00,74.26,74.27,74.22,74.25,52200.0,62.1842,62.1926,62.1507,62.1759,52200.0
2013-01-28 14:10:00,74.25,74.28,74.22,74.24,76300.0,62.1759,62.201,62.1507,62.1675,76300.0
2013-01-28 14:15:00,74.24,74.27,74.18,74.25,95500.0,62.1675,62.1926,62.1172,62.1759,95500.0
2013-01-28 14:20:00,74.25,74.26,74.17,74.19,63100.0,62.1759,62.1842,62.1089,62.1256,63100.0
2013-01-28 14:25:00,74.19,74.19,74.12,74.13,41600.0,62.1256,62.1256,62.067,62.0754,41600.0
2013-01-28 14:30:00,74.14,74.16,74.09,74.14,100700.0,62.0837,62.1005,62.0419,62.0837,100700.0
2013-01-28 14:35:00,74.14,74.17,74.09,74.11,91300.0,62.0837,62.1089,62.0419,62.0586,91300.0
2013-01-28 14:40:00,74.11,74.17,74.11,74.15,87100.0,62.0586,62.1089,62.0586,62.0921,87100.0
2013-01-28 14:45:00,74.14,74.2,74.12,74.17,77800.0,62.0837,62.134,62.067,62.1089,77800.0
2013-01-28 14:50:00,74.16,74.19,74.12,74.17,53900.0,62.1005,62.1256,62.067,62.1089,53900.0
2013-01-28 14:55:00,74.17,74.2,74.13,74.14,50700.0,62.1089,62.134,62.0754,62.0837,50700.0
2013-01-28 15:00:00,74.14,74.21,74.13,74.15,67000.0,62.0837,62.1424,62.0754,62.0921,67000.0
2013-01-28 15:05:00,74.16,74.19,74.13,74.18,72200.0,62.1005,62.1256,62.0754,62.1172,72200.0
2013-01-28 15:10:00,74.18,74.2,74.14,74.17,60100.0,62.1172,62.134,62.0837,62.1089,60100.0
2013-01-28 15:15:00,74.17,74.17,74.14,74.14,52700.0,62.1089,62.1089,62.0837,62.0837,52700.0
2013-01-28 15:20:00,74.14,74.15,74.01,74.02,183400.0,62.0837,62.0921,61.9749,61.9833,183400.0
2013-01-28 15:25:00,74.02,74.1,74.01,74.02,76100.0,61.9833,62.0502,61.9749,61.9833,76100.0
2013-01-28 15:30:00,74.02,74.04,73.94,74.0,136300.0,61.9833,62.0,61.9163,61.9665,136300.0
2013-01-28 15:35:00,74.01,74.01,73.92,73.94,182300.0,61.9749,61.9749,61.8995,61.9163,182300.0
2013-01-28 15:40:00,73.94,74.01,73.94,73.97,114900.0,61.9163,61.9749,61.9163,61.9414,114900.0
2013-01-28 15:45:00,73.98,74.02,73.96,74.01,112300.0,61.9498,61.9833,61.933,61.9749,112300.0
2013-01-28 15:50:00,74.02,74.07,73.99,74.07,125100.0,61.9833,62.0251,61.9581,62.0251,125100.0
2013-01-28 15:55:00,74.06,74.06,73.97,73.99,337500.0,62.0167,62.0167,61.9414,61.9581,337500.0
2013-01-29 09:30:00,74.24,74.24,73.65,73.7,165200.0,62.1675,62.1675,61.6734,61.7153,165200.0
2013-01-29 09:35:00,73.69,73.77,73.67,73.69,104500.0,61.7069,61.7739,61.6902,61.7069,104500.0
2013-01-29 09:40:00,73.69,73.7,73.6,73.64,72800.0,61.7069,61.7153,61.6316,61.665,72800.0
2013-01-29 09:45:00,73.64,73.84,73.64,73.79,235200.0,61.665,61.8325,61.665,61.7907,235200.0
2013-01-29 09:50:00,73.8,74.11,73.79,74.03,220200.0,61.799,62.0586,61.7907,61.9916,220200.0
2013-01-29 09:55:00,74.03,74.11,73.97,73.98,99800.0,61.9916,62.0586,61.9414,61.9498,99800.0
2013-01-29 10:00:00,73.98,73.98,73.78,73.88,58900.0,61.9498,61.9498,61.7823,61.866,58900.0
2013-01-29 10:05:00,73.88,73.92,73.82,73.87,40700.0,61.866,61.8995,61.8158,61.8576,40700.0
2013-01-29 10:10:00,73.86,73.97,73.84,73.94,89000.0,61.8493,61.9414,61.8325,61.9163,89000.0
2013-01-29 10:15:00,73.94,74.0,73.94,73.96,33500.0,61.9163,61.9665,61.9163,61.933,33500.0
2013-01-29 10:20:00,73.97,74.01,73.95,73.99,49000.0,61.9414,61.9749,61.9246,61.9581,49000.0
2013-01-29 10:25:00,73.98,74.0,73.92,73.93,30700.0,61.9498,61.9665,61.8995,61.9079,30700.0
2013-01-29 10:30:00,73.91,73.94,73.83,73.85,59200.0,61.8911,61.9163,61.8242,61.8409,59200.0
2013-01-29 10:35:00,73.85,73.86,73.81,73.83,58100.0,61.8409,61.8493,61.8074,61.8242,58100.0
2013-01-29 10:40:00,73.83,73.84,73.76,73.84,79800.0,61.8242,61.8325,61.7655,61.8325,79800.0
2013-01-29 10:45:00,73.83,73.88,73.76,73.76,80600.0,61.8242,61.866,61.7655,61.7655,80600.0
2013-01-29 10:50:00,73.76,73.8,73.62,73.68,96300.0,61.7655,61.799,61.6483,61.6985,96300.0
2013-01-29 10:55:00,73.68,73.74,73.52,73.53,146100.0,61.6985,61.7488,61.5646,61.5729,146100.0
2013-01-29 11:00:00,73.53,73.6,73.46,73.55,175200.0,61.5729,61.6316,61.5143,61.5897,175200.0
2013-01-29 11:05:00,73.54,73.54,73.44,73.5,95200.0,61.5813,61.5813,61.4976,61.5478,95200.0
2013-01-29 11:10:00,73.49,73.5,73.4,73.45,91600.0,61.5394,61.5478,61.4641,61.5059,91600.0
2013-01-29 11:15:00,73.45,73.52,73.44,73.45,107700.0,61.5059,61.5646,61.4976,61.5059,107700.0
2013-01-29 11:20:00,73.45,73.58,73.44,73.51,115200.0,61.5059,61.6148,61.4976,61.5562,115200.0
2013-01-29 11:25:00,73.51,73.57,73.42,73.51,97300.0,61.5562,61.6064,61.4808,61.5562,97300.0
2013-01-29 11:30:00,73.53,73.62,73.5,73.56,132600.0,61.5729,61.6483,61.5478,61.5981,132600.0
2013-01-29 11:35:00,73.56,73.62,73.54,73.59,97000.0,61.5981,61.6483,61.5813,61.6232,97000.0
2013-01-29 11:40:00,73.59,73.59,73.45,73.5,88700.0,61.6232,61.6232,61.5059,61.5478,88700.0
2013-01-29 11:45:00,73.5,73.52,73.42,73.42,86800.0,61.5478,61.5646,61.4808,61.4808,86800.0
2013-01-29 11:50:00,73.42,73.53,73.4,73.53,98500.0,61.4808,61.5729,61.4641,61.5729,98500.0
2013-01-29 11:55:00,73.52,73.53,73.31,73.33,88300.0,61.5646,61.5729,61.3887,61.4055,88300.0
2013-01-29 12:00:00,73.32,73.35,73.25,73.27,75400.0,61.3971,61.4222,61.3385,61.3552,75400.0
2013-01-29 12:05:00,73.27,73.29,73.24,73.27,98200.0,61.3552,61.372,61.3301,61.3552,98200.0
2013-01-29 12:10:00,73.27,73.44,73.27,73.44,122500.0,61.3552,61.4976,61.3552,61.4976,122500.0
2013-01-29 12:15:00,73.45,73.55,73.45,73.51,126800.0,61.5059,61.5897,61.5059,61.5562,126800.0
2013-01-29 12:20:00,73.5,73.57,73.49,73.56,115000.0,61.5478,61.6064,61.5394,61.5981,115000.0
2013-01-29 12:25:00,73.56,73.61,73.53,73.6,74000.0,61.5981,61.6399,61.5729,61.6316,74000.0
2013-01-29 12:30:00,73.6,73.62,73.53,73.55,82900.0,61.6316,61.6483,61.5729,61.5897,82900.0
2013-01-29 12:35:00,73.55,73.59,73.53,73.56,48200.0,61.5897,61.6232,61.5729,61.5981,48200.0
2013-01-29 12:40:00,73.57,73.59,73.55,73.57,56900.0,61.6064,61.6232,61.5897,61.6064,56900.0
2013-01-29 12:45:00,73.58,73.61,73.55,73.56,53900.0,61.6148,61.6399,61.5897,61.5981,53900.0
2013-01-29 12:50:00,73.57,73.67,73.56,73.64,70100.0,61.6064,61.6902,61.5981,61.665,70100.0
2013-01-29 12:55:00,73.64,73.67,73.62,73.64,49500.0,61.665,61.6902,61.6483,61.665,49500.0
2013-01-29 13:00:00,73.64,73.67,73.56,73.6,51600.0,61.665,61.6902,61.5981,61.6316,51600.0
2013-01-29 13:05:00,73.59,73.64,73.53,73.54,55600.0,61.6232,61.665,61.5729,61.5813,55600.0
2013-01-29 13:10:00,73.55,73.56,73.46,73.49,48500.0,61.5897,61.5981,61.5143,61.5394,48500.0
2013-01-29 13:15:00,73.49,73.57,73.45,73.47,73900.0,61.5394,61.6064,61.5059,61.5227,73900.0
2013-01-29 13:20:00,73.46,73.48,73.39,73.41,67200.0,61.5143,61.5311,61.4557,61.4724,67200.0
2013-01-29 13:25:00,73.4,73.48,73.35,73.37,63800.0,61.4641,61.5311,61.4222,61.439,63800.0
2013-01-29 13:30:00,73.38,73.38,73.32,73.37,67400.0,61.4473,61.4473,61.3971,61.439,67400.0
2013-01-29 13:35:00,73.38,73.41,73.35,73.4,74300.0,61.4473,61.4724,61.4222,61.4641,74300.0
2013-01-29 13:40:00,73.39,73.39,73.32,73.35,45400.0,61.4557,61.4557,61.3971,61.4222,45400.0
2013-01-29 13:45:00,73.35,73.39,73.3,73.34,106000.0,61.4222,61.4557,61.3803,61.4138,106000.0
2013-01-29 13:50:00,73.34,73.39,73.32,73.37,70400.0,61.4138,61.4557,61.3971,61.439,70400.0
2013-01-29 13:55:00,73.37,73.41,73.33,73.4,68000.0,61.439,61.4724,61.4055,61.4641,68000.0
2013-01-29 14:00:00,73.4,73.41,73.31,73.35,170000.0,61.4641,61.4724,61.3887,61.4222,170000.0
2013-01-29 14:05:00,73.35,73.43,73.35,73.4,108100.0,61.4222,61.4892,61.4222,61.4641,108100.0
2013-01-29 14:10:00,73.4,73.41,73.33,73.39,71600.0,61.4641,61.4724,61.4055,61.4557,71600.0
2013-01-29 14:15:00,73.39,73.41,73.35,73.36,38600.0,61.4557,61.4724,61.4222,61.4306,38600.0
2013-01-29 14:20:00,73.36,73.36,73.29,73.31,124400.0,61.4306,61.4306,61.372,61.3887,124400.0
2013-01-29 14:25:00,73.31,73.33,73.3,73.33,91800.0,61.3887,61.4055,61.3803,61.4055,91800.0
2013-01-29 14:30:00,73.33,73.37,73.32,73.36,71700.0,61.4055,61.439,61.3971,61.4306,71700.0
2013-01-29 14:35:00,73.36,73.4,73.33,73.35,158800.0,61.4306,61.4641,61.4055,61.4222,158800.0
2013-01-29 14:40:00,73.35,73.35,73.24,73.24,110400.0,61.4222,61.4222,61.3301,61.3301,110400.0
2013-01-29 14:45:00,73.25,73.25,73.12,73.13,156500.0,61.3385,61.3385,61.2296,61.238,156500.0
2013-01-29 14:50:00,73.14,73.14,73.0,73.06,285000.0,61.2464,61.2464,61.1291,61.1794,285000.0
2013-01-29 14:55:00,73.07,73.1,73.0,73.1,173400.0,61.1877,61.2129,61.1291,61.2129,173400.0
2013-01-29 15:00:00,73.1,73.12,73.05,73.09,208500.0,61.2129,61.2296,61.171,61.2045,208500.0
2013-01-29 15:05:00,73.09,73.27,73.08,73.23,211000.0,61.2045,61.3552,61.1961,61.3217,211000.0
2013-01-29 15:10:00,73.24,73.29,73.23,73.25,220100.0,61.3301,61.372,61.3217,61.3385,220100.0
2013-01-29 15:15:00,73.25,73.29,73.25,73.27,133700.0,61.3385,61.372,61.3385,61.3552,133700.0
2013-01-29 15:20:00,73.26,73.3,73.23,73.27,146400.0,61.3468,61.3803,61.3217,61.3552,146400.0
2013-01-29 15:25:00,73.27,73.3,73.2,73.29,149300.0,61.3552,61.3803,61.2966,61.372,149300.0
2013-01-29 15:30:00,73.29,73.4,73.28,73.39,142200.0,61.372,61.4641,61.3636,61.4557,142200.0
2013-01-29 15:35:00,73.4,73.47,73.39,73.45,123400.0,61.4641,61.5227,61.4557,61.5059,123400.0
2013-01-29 15:40:00,73.45,73.52,73.41,73.51,181700.0,61.5059,61.5646,61.4724,61.5562,181700.0
2013-01-29 15:45:00,73.51,73.57,73.5,73.57,219300.0,61.5562,61.6064,61.5478,61.6064,219300.0
2013-01-29 15:50:00,73.57,73.63,73.56,73.61,299200.0,61.6064,61.6567,61.5981,61.6399,299200.0
2013-01-29 15:55:00,73.6,73.67,73.59,73.65,469100.0,61.6316,61.6902,61.6232,61.6734,469100.0
2013-01-30 09:30:00,74.43,74.71,73.87,74.0,515500.0,62.3266,62.5611,61.8576,61.9665,515500.0
2013-01-30 09:35:00,74.0,74.27,74.0,74.06,226200.0,61.9665,62.1926,61.9665,62.0167,226200.0
2013-01-30 09:40:00,74.06,74.18,73.9,74.12,269900.0,62.0167,62.1172,61.8828,62.067,269900.0
2013-01-30 09:45:00,74.1,74.12,74.0,74.07,183200.0,62.0502,62.067,61.9665,62.0251,183200.0
2013-01-30 09:50:00,74.06,74.08,73.73,73.96,338600.0,62.0167,62.0335,61.7404,61.933,338600.0
2013-01-30 09:55:00,73.96,74.01,73.91,73.99,139100.0,61.933,61.9749,61.8911,61.9581,139100.0
2013-01-30 10:00:00,73.96,74.01,73.9,73.99,167400.0,61.933,61.9749,61.8828,61.9581,167400.0
2013-01-30 10:05:00,73.99,74.27,73.97,74.21,242200.0,61.9581,62.1926,61.9414,62.1424,242200.0
2013-01-30 10:10:00,74.22,74.25,74.16,74.25,146800.0,62.1507,62.1759,62.1005,62.1759,146800.0
2013-01-30 10:15:00,74.24,74.38,74.18,74.35,167900.0,62.1675,62.2847,62.1172,62.2596,167900.0
2013-01-30 10:20:00,74.33,74.4,74.29,74.31,95300.0,62.2428,62.3015,62.2093,62.2261,95300.0
2013-01-30 10:25:00,74.32,74.41,74.31,74.34,78900.0,62.2345,62.3098,62.2261,62.2512,78900.0
2013-01-30 10:30:00,74.34,74.4,74.3,74.39,113800.0,62.2512,62.3015,62.2177,62.2931,113800.0
2013-01-30 10:35:00,74.4,74.42,74.35,74.36,76600.0,62.3015,62.3182,62.2596,62.268,76600.0
2013-01-30 10:40:00,74.36,74.47,74.32,74.4,126700.0,62.268,62.3601,62.2345,62.3015,126700.0
2013-01-30 10:45:00,74.4,74.65,74.4,74.45,183900.0,62.3015,62.5108,62.3015,62.3433,183900.0
2013-01-30 10:50:00,74.46,74.58,74.46,74.56,71700.0,62.3517,62.4522,62.3517,62.4354,71700.0
2013-01-30 10:55:00,74.55,74.59,74.54,74.57,57500.0,62.4271,62.4606,62.4187,62.4438,57500.0
2013-01-30 11:00:00,74.57,74.57,74.46,74.49,119000.0,62.4438,62.4438,62.3517,62.3768,119000.0
2013-01-30 11:05:00,74.48,74.52,74.47,74.5,102600.0,62.3685,62.4019,62.3601,62.3852,102600.0
2013-01-30 11:10:00,74.5,74.52,74.47,74.5,57600.0,62.3852,62.4019,62.3601,62.3852,57600.0
2013-01-30 11:15:00,74.51,74.56,74.48,74.52,51700.0,62.3936,62.4354,62.3685,62.4019,51700.0
2013-01-30 11:20:00,74.52,74.54,74.49,74.51,59800.0,62.4019,62.4187,62.3768,62.3936,59800.0
2013-01-30 11:25:00,74.51,74.57,74.51,74.55,54600.0,62.3936,62.4438,62.3936,62.4271,54600.0
2013-01-30 11:30:00,74.54,74.56,74.5,74.52,41700.0,62.4187,62.4354,62.3852,62.4019,41700.0
2013-01-30 11:35:00,74.53,74.59,74.53,74.53,57700.0,62.4103,62.4606,62.4103,62.4103,57700.0
2013-01-30 11:40:00,74.54,74.56,74.5,74.53,36000.0,62.4187,62.4354,62.3852,62.4103,36000.0
2013-01-30 11:45:00,74.51,74.58,74.5,74.54,42200.0,62.3936,62.4522,62.3852,62.4187,42200.0
2013-01-30 11:50:00,74.54,74.56,74.5,74.51,44200.0,62.4187,62.4354,62.3852,62.3936,44200.0
2013-01-30 11:55:00,74.51,74.53,74.5,74.51,137200.0,62.3936,62.4103,62.3852,62.3936,137200.0
2013-01-30 12:00:00,74.52,74.56,74.52,74.52,30900.0,62.4019,62.4354,62.4019,62.4019,30900.0
2013-01-30 12:05:00,74.52,74.55,74.5,74.53,48800.0,62.4019,62.4271,62.3852,62.4103,48800.0
2013-01-30 12:10:00,74.52,74.56,74.5,74.54,84600.0,62.4019,62.4354,62.3852,62.4187,84600.0
2013-01-30 12:15:00,74.54,74.59,74.54,74.56,47400.0,62.4187,62.4606,62.4187,62.4354,47400.0
2013-01-30 12:20:00,74.55,74.58,74.53,74.54,42600.0,62.4271,62.4522,62.4103,62.4187,42600.0
2013-01-30 12:25:00,74.55,74.56,74.5,74.51,77400.0,62.4271,62.4354,62.3852,62.3936,77400.0
2013-01-30 12:30:00,74.51,74.54,74.46,74.52,109000.0,62.3936,62.4187,62.3517,62.4019,109000.0
2013-01-30 12:35:00,74.53,74.55,74.5,74.5,39800.0,62.4103,62.4271,62.3852,62.3852,39800.0
2013-01-30 12:40:00,74.5,74.53,74.5,74.51,45100.0,62.3852,62.4103,62.3852,62.3936,45100.0
2013-01-30 12:45:00,74.51,74.54,74.5,74.53,40300.0,62.3936,62.4187,62.3852,62.4103,40300.0
2013-01-30 12:50:00,74.53,74.55,74.52,74.53,46900.0,62.4103,62.4271,62.4019,62.4103,46900.0
2013-01-30 12:55:00,74.53,74.65,74.52,74.64,92400.0,62.4103,62.5108,62.4019,62.5024,92400.0
2013-01-30 13:00:00,74.64,74.68,74.56,74.59,107000.0,62.5024,62.5359,62.4354,62.4606,107000.0
2013-01-30 13:05:00,74.59,74.61,74.55,74.57,25600.0,62.4606,62.4773,62.4271,62.4438,25600.0
2013-01-30 13:10:00,74.56,74.57,74.4,74.42,64600.0,62.4354,62.4438,62.3015,62.3182,64600.0
2013-01-30 13:15:00,74.43,74.44,74.35,74.37,66000.0,62.3266,62.335,62.2596,62.2763,66000.0
2013-01-30 13:20:00,74.37,74.53,74.37,74.53,59500.0,62.2763,62.4103,62.2763,62.4103,59500.0
2013-01-30 13:25:00,74.52,74.55,74.48,74.51,544200.0,62.4019,62.4271,62.3685,62.3936,544200.0
2013-01-30 13:30:00,74.51,74.52,74.46,74.46,35600.0,62.3936,62.4019,62.3517,62.3517,35600.0
2013-01-30 13:35:00,74.46,74.55,74.43,74.52,134700.0,62.3517,62.4271,62.3266,62.4019,134700.0
2013-01-30 13:40:00,74.51,74.53,74.47,74.52,35100.0,62.3936,62.4103,62.3601,62.4019,35100.0
2013-01-30 13:45:00,74.51,74.6,74.51,74.56,140300.0,62.3936,62.4689,62.3936,62.4354,140300.0
2013-01-30 13:50:00,74.56,74.6,74.42,74.46,134800.0,62.4354,62.4689,62.3182,62.3517,134800.0
2013-01-30 13:55:00,74.47,74.48,74.3,74.37,107300.0,62.3601,62.3685,62.2177,62.2763,107300.0
2013-01-30 14:00:00,74.36,74.43,74.34,74.41,57700.0,62.268,62.3266,62.2512,62.3098,57700.0
2013-01-30 14:05:00,74.4,74.43,74.39,74.4,46500.0,62.3015,62.3266,62.2931,62.3015,46500.0
2013-01-30 14:10:00,74.4,74.41,74.38,74.4,46400.0,62.3015,62.3098,62.2847,62.3015,46400.0
2013-01-30 14:15:00,74.4,74.48,74.37,74.4,80800.0,62.3015,62.3685,62.2763,62.3015,80800.0
2013-01-30 14:20:00,74.39,74.45,74.34,74.39,86700.0,62.2931,62.3433,62.2512,62.2931,86700.0
2013-01-30 14:25:00,74.4,74.44,74.37,74.43,72500.0,62.3015,62.335,62.2763,62.3266,72500.0
2013-01-30 14:30:00,74.42,74.58,74.4,74.56,78000.0,62.3182,62.4522,62.3015,62.4354,78000.0
2013-01-30 14:35:00,74.56,74.6,74.47,74.57,83500.0,62.4354,62.4689,62.3601,62.4438,83500.0
2013-01-30 14:40:00,74.59,74.73,74.57,74.66,149700.0,62.4606,62.5778,62.4438,62.5192,149700.0
2013-01-30 14:45:00,74.64,74.69,74.61,74.66,95700.0,62.5024,62.5443,62.4773,62.5192,95700.0
2013-01-30 14:50:00,74.67,74.74,74.57,74.71,113900.0,62.5276,62.5862,62.4438,62.5611,113900.0
2013-01-30 14:55:00,74.71,74.75,74.65,74.7,103300.0,62.5611,62.5945,62.5108,62.5527,103300.0
2013-01-30 15:00:00,74.7,74.73,74.59,74.64,73400.0,62.5527,62.5778,62.4606,62.5024,73400.0
2013-01-30 15:05:00,74.65,74.74,74.64,74.73,79100.0,62.5108,62.5862,62.5024,62.5778,79100.0
2013-01-30 15:10:00,74.73,74.74,74.44,74.44,108000.0,62.5778,62.5862,62.335,62.335,108000.0
2013-01-30 15:15:00,74.45,74.54,74.42,74.52,85700.0,62.3433,62.4187,62.3182,62.4019,85700.0
2013-01-30 15:20:00,74.51,74.53,74.44,74.45,64600.0,62.3936,62.4103,62.335,62.3433,64600.0
2013-01-30 15:25:00,74.46,74.49,74.39,74.4,277500.0,62.3517,62.3768,62.2931,62.3015,277500.0
2013-01-30 15:30:00,74.4,74.43,74.33,74.36,161500.0,62.3015,62.3266,62.2428,62.268,161500.0
2013-01-30 15:35:00,74.36,74.45,74.34,74.41,130500.0,62.268,62.3433,62.2512,62.3098,130500.0
2013-01-30 15:40:00,74.4,74.48,74.39,74.45,170900.0,62.3015,62.3685,62.2931,62.3433,170900.0
2013-01-30 15:45:00,74.45,74.49,74.39,74.45,162000.0,62.3433,62.3768,62.2931,62.3433,162000.0
2013-01-30 15:50:00,74.46,74.46,74.39,74.45,288200.0,62.3517,62.3517,62.2931,62.3433,288200.0
2013-01-30 15:55:00,74.45,74.62,74.44,74.57,428200.0,62.3433,62.4857,62.335,62.4438,428200.0
2013-01-31 09:30:00,74.5,74.62,74.09,74.15,225800.0,62.3852,62.4857,62.0419,62.0921,225800.0
2013-01-31 09:35:00,74.1,74.26,74.07,74.15,155200.0,62.0502,62.1842,62.0251,62.0921,155200.0
2013-01-31 09:40:00,74.15,74.44,74.14,74.36,159500.0,62.0921,62.335,62.0837,62.268,159500.0
2013-01-31 09:45:00,74.35,74.57,74.29,74.38,219200.0,62.2596,62.4438,62.2093,62.2847,219200.0
2013-01-31 09:50:00,74.39,74.47,74.34,74.39,105200.0,62.2931,62.3601,62.2512,62.2931,105200.0
2013-01-31 09:55:00,74.39,74.45,74.34,74.39,95300.0,62.2931,62.3433,62.2512,62.2931,95300.0
2013-01-31 10:00:00,74.38,74.4,74.23,74.28,71400.0,62.2847,62.3015,62.1591,62.201,71400.0
2013-01-31 10:05:00,74.28,74.34,74.26,74.29,74000.0,62.201,62.2512,62.1842,62.2093,74000.0
2013-01-31 10:10:00,74.29,74.39,74.27,74.28,60600.0,62.2093,62.2931,62.1926,62.201,60600.0
2013-01-31 10:15:00,74.28,74.31,74.26,74.29,214900.0,62.201,62.2261,62.1842,62.2093,214900.0
2013-01-31 10:20:00,74.28,74.33,74.23,74.23,142500.0,62.201,62.2428,62.1591,62.1591,142500.0
2013-01-31 10:25:00,74.23,74.24,74.04,74.08,84600.0,62.1591,62.1675,62.0,62.0335,84600.0
2013-01-31 10:30:00,74.08,74.08,74.0,74.06,61700.0,62.0335,62.0335,61.9665,62.0167,61700.0
2013-01-31 10:35:00,74.07,74.08,73.96,73.98,69400.0,62.0251,62.0335,61.933,61.9498,69400.0
2013-01-31 10:40:00,73.97,74.19,73.97,74.19,162500.0,61.9414,62.1256,61.9414,62.1256,162500.0
2013-01-31 10:45:00,74.17,74.19,74.07,74.07,61800.0,62.1089,62.1256,62.0251,62.0251,61800.0
2013-01-31 10:50:00,74.08,74.11,74.0,74.09,71800.0,62.0335,62.0586,61.9665,62.0419,71800.0
2013-01-31 10:55:00,74.07,74.12,73.92,73.95,92200.0,62.0251,62.067,61.8995,61.9246,92200.0
2013-01-31 11:00:00,73.93,74.03,73.9,74.01,107300.0,61.9079,61.9916,61.8828,61.9749,107300.0
2013-01-31 11:05:00,74.01,74.08,74.01,74.02,71800.0,61.9749,62.0335,61.9749,61.9833,71800.0
2013-01-31 11:10:00,74.01,74.04,73.98,74.01,95700.0,61.9749,62.0,61.9498,61.9749,95700.0
2013-01-31 11:15:00,74.01,74.03,73.95,73.96,82200.0,61.9749,61.9916,61.9246,61.933,82200.0
2013-01-31 11:20:00,73.95,74.05,73.95,74.01,52600.0,61.9246,62.0084,61.9246,61.9749,52600.0
2013-01-31 11:25:00,74.01,74.06,74.0,74.03,49600.0,61.9749,62.0167,61.9665,61.9916,49600.0
2013-01-31 11:30:00,74.02,74.02,73.99,74.0,88400.0,61.9833,61.9833,61.9581,61.9665,88400.0
2013-01-31 11:35:00,74.0,74.02,73.99,74.01,48800.0,61.9665,61.9833,61.9581,61.9749,48800.0
2013-01-31 11:40:00,74.01,74.07,73.98,74.03,63100.0,61.9749,62.0251,61.9498,61.9916,63100.0
2013-01-31 11:45:00,74.04,74.14,73.99,74.08,83100.0,62.0,62.0837,61.9581,62.0335,83100.0
2013-01-31 11:50:00,74.07,74.11,74.0,74.01,46600.0,62.0251,62.0586,61.9665,61.9749,46600.0
2013-01-31 11:55:00,74.0,74.04,73.98,74.0,74500.0,61.9665,62.0,61.9498,61.9665,74500.0
2013-01-31 12:00:00,74.0,74.02,73.98,74.0,56400.0,61.9665,61.9833,61.9498,61.9665,56400.0
2013-01-31 12:05:00,74.01,74.01,73.9,73.93,59800.0,61.9749,61.9749,61.8828,61.9079,59800.0
2013-01-31 12:10:00,73.91,73.94,73.9,73.94,26600.0,61.8911,61.9163,61.8828,61.9163,26600.0
2013-01-31 12:15:00,73.94,74.0,73.93,73.96,37400.0,61.9163,61.9665,61.9079,61.933,37400.0
2013-01-31 12:20:00,73.95,73.98,73.92,73.92,57500.0,61.9246,61.9498,61.8995,61.8995,57500.0
2013-01-31 12:25:00,73.92,73.94,73.86,73.87,84100.0,61.8995,61.9163,61.8493,61.8576,84100.0
2013-01-31 12:30:00,73.87,73.94,73.81,73.91,98100.0,61.8576,61.9163,61.8074,61.8911,98100.0
2013-01-31 12:35:00,73.9,73.91,73.76,73.8,150200.0,61.8828,61.8911,61.7655,61.799,150200.0
2013-01-31 12:40:00,73.81,73.89,73.8,73.87,43300.0,61.8074,61.8744,61.799,61.8576,43300.0
2013-01-31 12:45:00,73.88,74.0,73.88,73.99,261000.0,61.866,61.9665,61.866,61.9581,261000.0
2013-01-31 12:50:00,73.99,74.04,73.98,74.01,48800.0,61.9581,62.0,61.9498,61.9749,48800.0
2013-01-31 12:55:00,74.0,74.01,73.92,73.96,29200.0,61.9665,61.9749,61.8995,61.933,29200.0
2013-01-31 13:00:00,73.95,73.96,73.89,73.93,100100.0,61.9246,61.933,61.8744,61.9079,100100.0
2013-01-31 13:05:00,73.94,73.99,73.92,73.98,30900.0,61.9163,61.9581,61.8995,61.9498,30900.0
2013-01-31 13:10:00,73.98,73.98,73.94,73.95,26200.0,61.9498,61.9498,61.9163,61.9246,26200.0
2013-01-31 13:15:00,73.95,73.97,73.92,73.97,30700.0,61.9246,61.9414,61.8995,61.9414,30700.0
2013-01-31 13:20:00,73.96,74.04,73.96,74.02,79400.0,61.933,62.0,61.933,61.9833,79400.0
2013-01-31 13:25:00,74.02,74.15,73.99,74.15,69600.0,61.9833,62.0921,61.9581,62.0921,69600.0
2013-01-31 13:30:00,74.15,74.23,74.14,74.17,100500.0,62.0921,62.1591,62.0837,62.1089,100500.0
2013-01-31 13:35:00,74.18,74.26,74.17,74.23,55200.0,62.1172,62.1842,62.1089,62.1591,55200.0
2013-01-31 13:40:00,74.23,74.33,74.22,74.3,60300.0,62.1591,62.2428,62.1507,62.2177,60300.0
2013-01-31 13:45:00,74.31,74.4,74.29,74.29,80600.0,62.2261,62.3015,62.2093,62.2093,80600.0
2013-01-31 13:50:00,74.29,74.32,74.2,74.21,34900.0,62.2093,62.2345,62.134,62.1424,34900.0
2013-01-31 13:55:00,74.21,74.22,74.11,74.12,126800.0,62.1424,62.1507,62.0586,62.067,126800.0
2013-01-31 14:00:00,74.11,74.13,74.08,74.08,59800.0,62.0586,62.0754,62.0335,62.0335,59800.0
2013-01-31 14:05:00,74.07,74.11,74.05,74.05,51400.0,62.0251,62.0586,62.0084,62.0084,51400.0
2013-01-31 14:10:00,74.05,74.08,74.03,74.06,51400.0,62.0084,62.0335,61.9916,62.0167,51400.0
2013-01-31 14:15:00,74.07,74.09,74.05,74.08,79600.0,62.0251,62.0419,62.0084,62.0335,79600.0
2013-01-31 14:20:00,74.08,74.08,74.05,74.06,42500.0,62.0335,62.0335,62.0084,62.0167,42500.0
2013-01-31 14:25:00,74.07,74.08,74.05,74.06,51100.0,62.0251,62.0335,62.0084,62.0167,51100.0
2013-01-31 14:30:00,74.05,74.08,74.03,74.07,134400.0,62.0084,62.0335,61.9916,62.0251,134400.0
2013-01-31 14:35:00,74.07,74.1,74.04,74.08,127200.0,62.0251,62.0502,62.0,62.0335,127200.0
2013-01-31 14:40:00,74.07,74.12,74.07,74.09,57900.0,62.0251,62.067,62.0251,62.0419,57900.0
2013-01-31 14:45:00,74.1,74.1,74.01,74.03,49200.0,62.0502,62.0502,61.9749,61.9916,49200.0
2013-01-31 14:50:00,74.03,74.06,74.02,74.03,43400.0,61.9916,62.0167,61.9833,61.9916,43400.0
2013-01-31 14:55:00,74.03,74.09,74.02,74.07,76200.0,61.9916,62.0419,61.9833,62.0251,76200.0
2013-01-31 15:00:00,74.06,74.07,73.98,73.98,89300.0,62.0167,62.0251,61.9498,61.9498,89300.0
2013-01-31 15:05:00,73.98,74.0,73.94,73.94,44900.0,61.9498,61.9665,61.9163,61.9163,44900.0
2013-01-31 15:10:00,73.94,73.98,73.91,73.91,71300.0,61.9163,61.9498,61.8911,61.8911,71300.0
2013-01-31 15:15:00,73.92,73.94,73.91,73.94,43500.0,61.8995,61.9163,61.8911,61.9163,43500.0
2013-01-31 15:20:00,73.94,73.94,73.88,73.92,64600.0,61.9163,61.9163,61.866,61.8995,64600.0
2013-01-31 15:25:00,73.91,73.94,73.88,73.93,64900.0,61.8911,61.9163,61.866,61.9079,64900.0
2013-01-31 15:30:00,73.91,73.99,73.89,73.98,82300.0,61.8911,61.9581,61.8744,61.9498,82300.0
2013-01-31 15:35:00,73.97,73.99,73.92,73.93,91800.0,61.9414,61.9581,61.8995,61.9079,91800.0
2013-01-31 15:40:00,73.93,73.93,73.87,73.89,119200.0,61.9079,61.9079,61.8576,61.8744,119200.0
2013-01-31 15:45:00,73.89,73.96,73.87,73.87,167600.0,61.8744,61.933,61.8576,61.8576,167600.0
2013-01-31 15:50:00,73.87,74.04,73.87,74.04,205700.0,61.8576,62.0,61.8576,62.0,205700.0
2013-01-31 15:55:00,74.03,74.05,73.85,73.87,323500.0,61.9916,62.0084,61.8409,61.8576,323500.0
2013-02-01 09:30:00,74.49,74.64,74.47,74.55,200700.0,62.3768,62.5024,62.3601,62.4271,200700.0
2013-02-01 09:35:00,74.55,74.57,74.49,74.57,214800.0,62.4271,62.4438,62.3768,62.4438,214800.0
2013-02-01 09:40:00,74.57,74.59,74.45,74.5,224000.0,62.4438,62.4606,62.3433,62.3852,224000.0
2013-02-01 09:45:00,74.49,74.51,74.23,74.28,138200.0,62.3768,62.3936,62.1591,62.201,138200.0
2013-02-01 09:50:00,74.3,74.4,74.28,74.39,86500.0,62.2177,62.3015,62.201,62.2931,86500.0
2013-02-01 09:55:00,74.39,74.48,74.37,74.46,126100.0,62.2931,62.3685,62.2763,62.3517,126100.0
2013-02-01 10:00:00,74.48,74.65,74.45,74.48,273900.0,62.3685,62.5108,62.3433,62.3685,273900.0
2013-02-01 10:05:00,74.48,74.55,74.46,74.55,66600.0,62.3685,62.4271,62.3517,62.4271,66600.0
2013-02-01 10:10:00,74.55,74.61,74.49,74.56,105300.0,62.4271,62.4773,62.3768,62.4354,105300.0
2013-02-01 10:15:00,74.55,74.58,74.49,74.51,115100.0,62.4271,62.4522,62.3768,62.3936,115100.0
2013-02-01 10:20:00,74.51,74.55,74.49,74.51,97900.0,62.3936,62.4271,62.3768,62.3936,97900.0
2013-02-01 10:25:00,74.51,74.55,74.48,74.48,89200.0,62.3936,62.4271,62.3685,62.3685,89200.0
2013-02-01 10:30:00,74.49,74.55,74.47,74.52,44300.0,62.3768,62.4271,62.3601,62.4019,44300.0
2013-02-01 10:35:00,74.52,74.54,74.48,74.5,54400.0,62.4019,62.4187,62.3685,62.3852,54400.0
2013-02-01 10:40:00,74.5,74.56,74.5,74.56,70800.0,62.3852,62.4354,62.3852,62.4354,70800.0
2013-02-01 10:45:00,74.56,74.6,74.52,74.52,107300.0,62.4354,62.4689,62.4019,62.4019,107300.0
2013-02-01 10:50:00,74.52,74.57,74.46,74.49,71000.0,62.4019,62.4438,62.3517,62.3768,71000.0
2013-02-01 10:55:00,74.49,74.56,74.48,74.5,48400.0,62.3768,62.4354,62.3685,62.3852,48400.0
2013-02-01 11:00:00,74.5,74.55,74.5,74.51,47400.0,62.3852,62.4271,62.3852,62.3936,47400.0
2013-02-01 11:05:00,74.52,74.54,74.5,74.53,45800.0,62.4019,62.4187,62.3852,62.4103,45800.0
2013-02-01 11:10:00,74.53,74.58,74.53,74.56,25400.0,62.4103,62.4522,62.4103,62.4354,25400.0
2013-02-01 11:15:00,74.55,74.62,74.55,74.58,40300.0,62.4271,62.4857,62.4271,62.4522,40300.0
2013-02-01 11:20:00,74.56,74.6,74.51,74.52,31300.0,62.4354,62.4689,62.3936,62.4019,31300.0
2013-02-01 11:25:00,74.53,74.54,74.48,74.52,95600.0,62.4103,62.4187,62.3685,62.4019,95600.0
2013-02-01 11:30:00,74.51,74.57,74.51,74.56,34400.0,62.3936,62.4438,62.3936,62.4354,34400.0
2013-02-01 11:35:00,74.57,74.59,74.56,74.58,13800.0,62.4438,62.4606,62.4354,62.4522,13800.0
2013-02-01 11:40:00,74.58,74.63,74.58,74.63,32600.0,62.4522,62.4941,62.4522,62.4941,32600.0
2013-02-01 11:45:00,74.63,74.63,74.58,74.58,28300.0,62.4941,62.4941,62.4522,62.4522,28300.0
2013-02-01 11:50:00,74.58,74.59,74.52,74.52,29800.0,62.4522,62.4606,62.4019,62.4019,29800.0
2013-02-01 11:55:00,74.52,74.55,74.51,74.53,30400.0,62.4019,62.4271,62.3936,62.4103,30400.0
2013-02-01 12:00:00,74.53,74.54,74.5,74.53,22000.0,62.4103,62.4187,62.3852,62.4103,22000.0
2013-02-01 12:05:00,74.53,74.55,74.52,74.54,20400.0,62.4103,62.4271,62.4019,62.4187,20400.0
2013-02-01 12:10:00,74.53,74.58,74.51,74.56,29500.0,62.4103,62.4522,62.3936,62.4354,29500.0
2013-02-01 12:15:00,74.56,74.6,74.56,74.57,23200.0,62.4354,62.4689,62.4354,62.4438,23200.0
2013-02-01 12:20:00,74.56,74.59,74.53,74.57,29800.0,62.4354,62.4606,62.4103,62.4438,29800.0
2013-02-01 12:25:00,74.57,74.6,74.55,74.59,19700.0,62.4438,62.4689,62.4271,62.4606,19700.0
2013-02-01 12:30:00,74.58,74.65,74.58,74.63,48100.0,62.4522,62.5108,62.4522,62.4941,48100.0
2013-02-01 12:35:00,74.62,74.68,74.6,74.68,85300.0,62.4857,62.5359,62.4689,62.5359,85300.0
2013-02-01 12:40:00,74.68,74.92,74.67,74.86,171800.0,62.5359,62.7369,62.5276,62.6867,171800.0
2013-02-01 12:45:00,74.86,74.92,74.84,74.86,83500.0,62.6867,62.7369,62.6699,62.6867,83500.0
2013-02-01 12:50:00,74.86,74.9,74.83,74.9,44400.0,62.6867,62.7202,62.6615,62.7202,44400.0
2013-02-01 12:55:00,74.9,74.91,74.85,74.88,43400.0,62.7202,62.7285,62.6783,62.7034,43400.0
2013-02-01 13:00:00,74.88,74.93,74.87,74.92,69100.0,62.7034,62.7453,62.695,62.7369,69100.0
2013-02-01 13:05:00,74.93,74.99,74.91,74.99,73600.0,62.7453,62.7955,62.7285,62.7955,73600.0
2013-02-01 13:10:00,74.99,75.06,74.98,75.03,127300.0,62.7955,62.8541,62.7871,62.829,127300.0
2013-02-01 13:15:00,75.03,75.07,74.99,75.07,54800.0,62.829,62.8625,62.7955,62.8625,54800.0
2013-02-01 13:20:00,75.07,75.07,74.99,75.03,63600.0,62.8625,62.8625,62.7955,62.829,63600.0
2013-02-01 13:25:00,75.04,75.06,74.99,75.05,54600.0,62.8374,62.8541,62.7955,62.8458,54600.0
2013-02-01 13:30:00,75.05,75.07,74.81,74.95,378500.0,62.8458,62.8625,62.6448,62.762,378500.0
2013-02-01 13:35:00,74.96,75.01,74.75,74.91,249700.0,62.7704,62.8123,62.5945,62.7285,249700.0
2013-02-01 13:40:00,74.91,74.93,74.73,74.73,91500.0,62.7285,62.7453,62.5778,62.5778,91500.0
2013-02-01 13:45:00,74.75,74.77,74.66,74.67,64600.0,62.5945,62.6113,62.5192,62.5276,64600.0
2013-02-01 13:50:00,74.66,74.83,74.65,74.83,91700.0,62.5192,62.6615,62.5108,62.6615,91700.0
2013-02-01 13:55:00,74.84,74.86,74.76,74.81,63200.0,62.6699,62.6867,62.6029,62.6448,63200.0
2013-02-01 14:00:00,74.81,74.82,74.75,74.78,32600.0,62.6448,62.6532,62.5945,62.6197,32600.0
2013-02-01 14:05:00,74.79,74.83,74.76,74.8,55600.0,62.628,62.6615,62.6029,62.6364,55600.0
2013-02-01 14:10:00,74.81,74.85,74.79,74.79,41800.0,62.6448,62.6783,62.628,62.628,41800.0
2013-02-01 14:15:00,74.8,74.84,74.74,74.82,64200.0,62.6364,62.6699,62.5862,62.6532,64200.0
2013-02-01 14:20:00,74.82,74.87,74.79,74.84,82700.0,62.6532,62.695,62.628,62.6699,82700.0
2013-02-01 14:25:00,74.85,74.86,74.84,74.84,35800.0,62.6783,62.6867,62.6699,62.6699,35800.0
2013-02-01 14:30:00,74.84,74.86,74.81,74.85,30200.0,62.6699,62.6867,62.6448,62.6783,30200.0
2013-02-01 14:35:00,74.85,74.86,74.81,74.85,22600.0,62.6783,62.6867,62.6448,62.6783,22600.0
2013-02-01 14:40:00,74.85,74.9,74.8,74.81,38900.0,62.6783,62.7202,62.6364,62.6448,38900.0
2013-02-01 14:45:00,74.81,74.83,74.79,74.83,24900.0,62.6448,62.6615,62.628,62.6615,24900.0
2013-02-01 14:50:00,74.83,74.84,74.77,74.8,36800.0,62.6615,62.6699,62.6113,62.6364,36800.0
2013-02-01 14:55:00,74.8,74.81,74.74,74.78,32700.0,62.6364,62.6448,62.5862,62.6197,32700.0
2013-02-01 15:00:00,74.78,74.83,74.77,74.8,29200.0,62.6197,62.6615,62.6113,62.6364,29200.0
2013-02-01 15:05:00,74.8,74.85,74.8,74.85,49300.0,62.6364,62.6783,62.6364,62.6783,49300.0
2013-02-01 15:10:00,74.86,74.88,74.76,74.79,119300.0,62.6867,62.7034,62.6029,62.628,119300.0
2013-02-01 15:15:00,74.78,74.79,74.7,74.72,44700.0,62.6197,62.628,62.5527,62.5694,44700.0
2013-02-01 15:20:00,74.71,74.77,74.69,74.71,86100.0,62.5611,62.6113,62.5443,62.5611,86100.0
2013-02-01 15:25:00,74.71,74.77,74.7,74.75,114200.0,62.5611,62.6113,62.5527,62.5945,114200.0
2013-02-01 15:30:00,74.74,74.8,74.73,74.8,100000.0,62.5862,62.6364,62.5778,62.6364,100000.0
2013-02-01 15:35:00,74.8,74.85,74.77,74.85,76900.0,62.6364,62.6783,62.6113,62.6783,76900.0
2013-02-01 15:40:00,74.85,74.97,74.85,74.95,115600.0,62.6783,62.7788,62.6783,62.762,115600.0
2013-02-01 15:45:00,74.94,74.97,74.94,74.95,123200.0,62.7536,62.7788,62.7536,62.762,123200.0
2013-02-01 15:50:00,74.96,74.96,74.9,74.94,145200.0,62.7704,62.7704,62.7202,62.7536,145200.0
2013-02-01 15:55:00,74.94,74.95,74.87,74.89,155000.0,62.7536,62.762,62.695,62.7118,155000.0
2013-02-04 09:30:00,74.29,74.46,74.25,74.27,144900.0,62.2093,62.3517,62.1759,62.1926,144900.0
2013-02-04 09:35:00,74.3,74.52,74.26,74.29,103000.0,62.2177,62.4019,62.1842,62.2093,103000.0
2013-02-04 09:40:00,74.29,74.4,74.26,74.36,105800.0,62.2093,62.3015,62.1842,62.268,105800.0
2013-02-04 09:45:00,74.37,74.45,74.28,74.31,80700.0,62.2763,62.3433,62.201,62.2261,80700.0
2013-02-04 09:50:00,74.31,74.39,74.29,74.35,62400.0,62.2261,62.2931,62.2093,62.2596,62400.0
2013-02-04 09:55:00,74.35,74.4,74.3,74.4,52300.0,62.2596,62.3015,62.2177,62.3015,52300.0
2013-02-04 10:00:00,74.37,74.47,74.35,74.46,99000.0,62.2763,62.3601,62.2596,62.3517,99000.0
2013-02-04 10:05:00,74.45,74.55,74.42,74.48,78400.0,62.3433,62.4271,62.3182,62.3685,78400.0
2013-02-04 10:10:00,74.49,74.51,74.45,74.49,45100.0,62.3768,62.3936,62.3433,62.3768,45100.0
2013-02-04 10:15:00,74.5,74.52,74.43,74.49,88300.0,62.3852,62.4019,62.3266,62.3768,88300.0
2013-02-04 10:20:00,74.5,74.52,74.46,74.51,57500.0,62.3852,62.4019,62.3517,62.3936,57500.0
2013-02-04 10:25:00,74.5,74.55,74.47,74.54,52400.0,62.3852,62.4271,62.3601,62.4187,52400.0
2013-02-04 10:30:00,74.52,74.53,74.36,74.45,72800.0,62.4019,62.4103,62.268,62.3433,72800.0
2013-02-04 10:35:00,74.45,74.47,74.41,74.43,29100.0,62.3433,62.3601,62.3098,62.3266,29100.0
2013-02-04 10:40:00,74.44,74.58,74.43,74.55,101100.0,62.335,62.4522,62.3266,62.4271,101100.0
2013-02-04 10:45:00,74.57,74.63,74.54,74.61,116100.0,62.4438,62.4941,62.4187,62.4773,116100.0
2013-02-04 10:50:00,74.62,74.64,74.59,74.62,57000.0,62.4857,62.5024,62.4606,62.4857,57000.0
2013-02-04 10:55:00,74.62,74.66,74.59,74.63,48000.0,62.4857,62.5192,62.4606,62.4941,48000.0
2013-02-04 11:00:00,74.63,74.76,74.62,74.75,104300.0,62.4941,62.6029,62.4857,62.5945,104300.0
2013-02-04 11:05:00,74.75,74.77,74.73,74.75,61600.0,62.5945,62.6113,62.5778,62.5945,61600.0
2013-02-04 11:10:00,74.76,74.82,74.72,74.8,69300.0,62.6029,62.6532,62.5694,62.6364,69300.0
2013-02-04 11:15:00,74.8,74.8,74.69,74.73,52700.0,62.6364,62.6364,62.5443,62.5778,52700.0
2013-02-04 11:20:00,74.73,74.8,74.7,74.72,51600.0,62.5778,62.6364,62.5527,62.5694,51600.0
2013-02-04 11:25:00,74.74,74.77,74.71,74.73,37300.0,62.5862,62.6113,62.5611,62.5778,37300.0
2013-02-04 11:30:00,74.73,74.74,74.63,74.7,53600.0,62.5778,62.5862,62.4941,62.5527,53600.0
2013-02-04 11:35:00,74.7,74.7,74.5,74.6,39400.0,62.5527,62.5527,62.3852,62.4689,39400.0
2013-02-04 11:40:00,74.6,74.63,74.53,74.59,31100.0,62.4689,62.4941,62.4103,62.4606,31100.0
2013-02-04 11:45:00,74.58,74.66,74.58,74.63,22800.0,62.4522,62.5192,62.4522,62.4941,22800.0
2013-02-04 11:50:00,74.64,74.7,74.62,74.7,21800.0,62.5024,62.5527,62.4857,62.5527,21800.0
2013-02-04 11:55:00,74.7,74.73,74.63,74.63,23600.0,62.5527,62.5778,62.4941,62.4941,23600.0
2013-02-04 12:00:00,74.63,74.66,74.58,74.59,19900.0,62.4941,62.5192,62.4522,62.4606,19900.0
2013-02-04 12:05:00,74.59,74.61,74.55,74.6,43600.0,62.4606,62.4773,62.4271,62.4689,43600.0
2013-02-04 12:10:00,74.59,74.64,74.58,74.6,32900.0,62.4606,62.5024,62.4522,62.4689,32900.0
2013-02-04 12:15:00,74.6,74.67,74.6,74.66,46700.0,62.4689,62.5276,62.4689,62.5192,46700.0
2013-02-04 12:20:00,74.66,74.7,74.64,74.67,61900.0,62.5192,62.5527,62.5024,62.5276,61900.0
2013-02-04 12:25:00,74.68,74.72,74.67,74.7,27200.0,62.5359,62.5694,62.5276,62.5527,27200.0
2013-02-04 12:30:00,74.7,74.73,74.67,74.71,60400.0,62.5527,62.5778,62.5276,62.5611,60400.0
2013-02-04 12:35:00,74.7,74.77,74.69,74.77,42700.0,62.5527,62.6113,62.5443,62.6113,42700.0
2013-02-04 12:40:00,74.75,74.78,74.73,74.77,42000.0,62.5945,62.6197,62.5778,62.6113,42000.0
2013-02-04 12:45:00,74.77,74.82,74.73,74.78,48800.0,62.6113,62.6532,62.5778,62.6197,48800.0
2013-02-04 12:50:00,74.79,74.8,74.77,74.77,24900.0,62.628,62.6364,62.6113,62.6113,24900.0
2013-02-04 12:55:00,74.8,74.84,74.79,74.79,21300.0,62.6364,62.6699,62.628,62.628,21300.0
2013-02-04 13:00:00,74.8,74.84,74.78,74.82,50100.0,62.6364,62.6699,62.6197,62.6532,50100.0
2013-02-04 13:05:00,74.82,74.84,74.78,74.82,33600.0,62.6532,62.6699,62.6197,62.6532,33600.0
2013-02-04 13:10:00,74.83,74.88,74.82,74.87,48300.0,62.6615,62.7034,62.6532,62.695,48300.0
2013-02-04 13:15:00,74.87,74.96,74.86,74.95,59200.0,62.695,62.7704,62.6867,62.762,59200.0
2013-02-04 13:20:00,74.96,74.98,74.9,74.96,42300.0,62.7704,62.7871,62.7202,62.7704,42300.0
2013-02-04 13:25:00,74.95,74.95,74.86,74.89,44800.0,62.762,62.762,62.6867,62.7118,44800.0
2013-02-04 13:30:00,74.88,74.91,74.86,74.88,66600.0,62.7034,62.7285,62.6867,62.7034,66600.0
2013-02-04 13:35:00,74.87,74.88,74.8,74.81,36900.0,62.695,62.7034,62.6364,62.6448,36900.0
2013-02-04 13:40:00,74.81,74.86,74.81,74.82,23600.0,62.6448,62.6867,62.6448,62.6532,23600.0
2013-02-04 13:45:00,74.83,74.85,74.81,74.83,53600.0,62.6615,62.6783,62.6448,62.6615,53600.0
2013-02-04 13:50:00,74.84,74.88,74.83,74.86,34600.0,62.6699,62.7034,62.6615,62.6867,34600.0
2013-02-04 13:55:00,74.88,74.9,74.86,74.89,27900.0,62.7034,62.7202,62.6867,62.7118,27900.0
2013-02-04 14:00:00,74.89,74.91,74.87,74.9,49600.0,62.7118,62.7285,62.695,62.7202,49600.0
2013-02-04 14:05:00,74.9,74.94,74.88,74.93,47900.0,62.7202,62.7536,62.7034,62.7453,47900.0
2013-02-04 14:10:00,74.93,75.08,74.93,75.05,92700.0,62.7453,62.8709,62.7453,62.8458,92700.0
2013-02-04 14:15:00,75.04,75.13,75.04,75.11,59800.0,62.8374,62.9128,62.8374,62.896,59800.0
2013-02-04 14:20:00,75.12,75.15,75.11,75.14,57900.0,62.9044,62.9295,62.896,62.9211,57900.0
2013-02-04 14:25:00,75.15,75.21,75.12,75.2,50900.0,62.9295,62.9797,62.9044,62.9714,50900.0
2013-02-04 14:30:00,75.19,75.24,75.16,75.23,63200.0,62.963,63.0049,62.9379,62.9965,63200.0
2013-02-04 14:35:00,75.23,75.35,75.21,75.34,118700.0,62.9965,63.097,62.9797,63.0886,118700.0
2013-02-04 14:40:00,75.34,75.42,75.33,75.34,93300.0,63.0886,63.1556,63.0802,63.0886,93300.0
2013-02-04 14:45:00,75.34,75.36,75.33,75.33,72700.0,63.0886,63.1054,63.0802,63.0802,72700.0
2013-02-04 14:50:00,75.33,75.36,75.31,75.31,73000.0,63.0802,63.1054,63.0635,63.0635,73000.0
2013-02-04 14:55:00,75.31,75.35,75.25,75.33,55700.0,63.0635,63.097,63.0132,63.0802,55700.0
2013-02-04 15:00:00,75.34,75.36,75.28,75.32,70900.0,63.0886,63.1054,63.0384,63.0719,70900.0
2013-02-04 15:05:00,75.32,75.34,75.28,75.34,65900.0,63.0719,63.0886,63.0384,63.0886,65900.0
2013-02-04 15:10:00,75.33,75.39,75.32,75.39,87000.0,63.0802,63.1305,63.0719,63.1305,87000.0
2013-02-04 15:15:00,75.39,75.42,75.36,75.4,94500.0,63.1305,63.1556,63.1054,63.1388,94500.0
2013-02-04 15:20:00,75.41,75.46,75.39,75.43,147500.0,63.1472,63.1891,63.1305,63.164,147500.0
2013-02-04 15:25:00,75.42,75.53,75.42,75.48,111000.0,63.1556,63.2477,63.1556,63.2058,111000.0
2013-02-04 15:30:00,75.48,75.49,75.39,75.41,137900.0,63.2058,63.2142,63.1305,63.1472,137900.0
2013-02-04 15:35:00,75.4,75.41,75.28,75.31,82300.0,63.1388,63.1472,63.0384,63.0635,82300.0
2013-02-04 15:40:00,75.33,75.38,75.28,75.33,98700.0,63.0802,63.1221,63.0384,63.0802,98700.0
2013-02-04 15:45:00,75.32,75.34,75.19,75.25,225200.0,63.0719,63.0886,62.963,63.0132,225200.0
2013-02-04 15:50:00,75.25,75.26,75.17,75.19,129300.0,63.0132,63.0216,62.9462,62.963,129300.0
2013-02-04 15:55:00,75.18,75.25,75.17,75.21,197700.0,62.9546,63.0132,62.9462,62.9797,197700.0
2013-02-05 09:30:00,75.6,75.87,75.6,75.7,155000.0,63.3063,63.5324,63.3063,63.3901,155000.0
2013-02-05 09:35:00,75.7,75.91,75.69,75.91,96000.0,63.3901,63.5659,63.3817,63.5659,96000.0
2013-02-05 09:40:00,75.92,75.99,75.88,75.98,183600.0,63.5743,63.6329,63.5408,63.6245,183600.0
2013-02-05 09:45:00,75.99,76.39,75.98,76.19,280200.0,63.6329,63.9679,63.6245,63.8004,280200.0
2013-02-05 09:50:00,76.2,76.45,76.14,76.37,112900.0,63.8088,64.0181,63.7585,63.9511,112900.0
2013-02-05 09:55:00,76.37,76.38,76.24,76.29,54300.0,63.9511,63.9595,63.8422,63.8841,54300.0
2013-02-05 10:00:00,76.27,76.5,76.12,76.48,102000.0,63.8674,64.06,63.7418,64.0432,102000.0
2013-02-05 10:05:00,76.48,76.79,76.48,76.64,154900.0,64.0432,64.3028,64.0432,64.1772,154900.0
2013-02-05 10:10:00,76.64,76.7,76.53,76.59,81900.0,64.1772,64.2274,64.0851,64.1353,81900.0
2013-02-05 10:15:00,76.59,76.66,76.57,76.59,94000.0,64.1353,64.194,64.1186,64.1353,94000.0
2013-02-05 10:20:00,76.59,76.6,76.57,76.58,231100.0,64.1353,64.1437,64.1186,64.127,231100.0
2013-02-05 10:25:00,76.58,76.77,76.54,76.68,143500.0,64.127,64.2861,64.0935,64.2107,143500.0
2013-02-05 10:30:00,76.68,76.69,76.56,76.58,69100.0,64.2107,64.2191,64.1102,64.127,69100.0
2013-02-05 10:35:00,76.58,76.78,76.56,76.77,89300.0,64.127,64.2944,64.1102,64.2861,89300.0
2013-02-05 10:40:00,76.77,76.88,76.76,76.88,83400.0,64.2861,64.3782,64.2777,64.3782,83400.0
2013-02-05 10:45:00,76.86,76.86,76.77,76.77,56300.0,64.3614,64.3614,64.2861,64.2861,56300.0
2013-02-05 10:50:00,76.78,76.83,76.74,76.76,89000.0,64.2944,64.3363,64.2609,64.2777,89000.0
2013-02-05 10:55:00,76.75,76.94,76.7,76.92,170400.0,64.2693,64.4284,64.2274,64.4117,170400.0
2013-02-05 11:00:00,76.92,76.97,76.85,76.94,132900.0,64.4117,64.4535,64.3531,64.4284,132900.0
2013-02-05 11:05:00,76.95,76.98,76.89,76.92,191100.0,64.4368,64.4619,64.3866,64.4117,191100.0
2013-02-05 11:10:00,76.92,76.94,76.76,76.79,126000.0,64.4117,64.4284,64.2777,64.3028,126000.0
2013-02-05 11:15:00,76.79,76.79,76.51,76.57,159200.0,64.3028,64.3028,64.0683,64.1186,159200.0
2013-02-05 11:20:00,76.57,76.68,76.57,76.65,62000.0,64.1186,64.2107,64.1186,64.1856,62000.0
2013-02-05 11:25:00,76.65,76.77,76.62,76.72,80000.0,64.1856,64.2861,64.1605,64.2442,80000.0
2013-02-05 11:30:00,76.72,76.79,76.71,76.77,47600.0,64.2442,64.3028,64.2358,64.2861,47600.0
2013-02-05 11:35:00,76.77,76.78,76.47,76.47,76800.0,64.2861,64.2944,64.0348,64.0348,76800.0
2013-02-05 11:40:00,76.47,76.49,76.41,76.43,53300.0,64.0348,64.0516,63.9846,64.0014,53300.0
2013-02-05 11:45:00,76.42,76.48,76.4,76.45,62500.0,63.993,64.0432,63.9762,64.0181,62500.0
2013-02-05 11:50:00,76.45,76.46,76.43,76.44,40300.0,64.0181,64.0265,64.0014,64.0097,40300.0
2013-02-05 11:55:00,76.44,76.52,76.43,76.5,49300.0,64.0097,64.0767,64.0014,64.06,49300.0
2013-02-05 12:00:00,76.49,76.55,76.48,76.54,42900.0,64.0516,64.1018,64.0432,64.0935,42900.0
2013-02-05 12:05:00,76.53,76.58,76.47,76.49,30800.0,64.0851,64.127,64.0348,64.0516,30800.0
2013-02-05 12:10:00,76.49,76.54,76.48,76.52,27800.0,64.0516,64.0935,64.0432,64.0767,27800.0
2013-02-05 12:15:00,76.52,76.53,76.5,76.51,27200.0,64.0767,64.0851,64.06,64.0683,27200.0
2013-02-05 12:20:00,76.51,76.53,76.49,76.53,30900.0,64.0683,64.0851,64.0516,64.0851,30900.0
2013-02-05 12:25:00,76.52,76.53,76.5,76.51,51700.0,64.0767,64.0851,64.06,64.0683,51700.0
2013-02-05 12:30:00,76.51,76.55,76.49,76.51,86600.0,64.0683,64.1018,64.0516,64.0683,86600.0
2013-02-05 12:35:00,76.51,76.51,76.34,76.35,60200.0,64.0683,64.0683,63.926,63.9344,60200.0
2013-02-05 12:40:00,76.35,76.36,76.34,76.36,27700.0,63.9344,63.9427,63.926,63.9427,27700.0
2013-02-05 12:45:00,76.36,76.36,76.2,76.22,95900.0,63.9427,63.9427,63.8088,63.8255,95900.0
2013-02-05 12:50:00,76.22,76.26,76.19,76.22,178300.0,63.8255,63.859,63.8004,63.8255,178300.0
2013-02-05 12:55:00,76.22,76.27,76.16,76.19,67400.0,63.8255,63.8674,63.7753,63.8004,67400.0
2013-02-05 13:00:00,76.19,76.22,76.16,76.2,45000.0,63.8004,63.8255,63.7753,63.8088,45000.0
2013-02-05 13:05:00,76.19,76.22,76.16,76.17,54800.0,63.8004,63.8255,63.7753,63.7836,54800.0
2013-02-05 13:10:00,76.18,76.19,76.03,76.03,48500.0,63.792,63.8004,63.6664,63.6664,48500.0
2013-02-05 13:15:00,76.02,76.08,76.0,76.08,59500.0,63.658,63.7083,63.6413,63.7083,59500.0
2013-02-05 13:20:00,76.05,76.19,76.05,76.19,39100.0,63.6831,63.8004,63.6831,63.8004,39100.0
2013-02-05 13:25:00,76.19,76.25,76.14,76.15,34100.0,63.8004,63.8506,63.7585,63.7669,34100.0
2013-02-05 13:30:00,76.15,76.18,76.14,76.16,43500.0,63.7669,63.792,63.7585,63.7753,43500.0
2013-02-05 13:35:00,76.16,76.25,76.15,76.23,63500.0,63.7753,63.8506,63.7669,63.8339,63500.0
2013-02-05 13:40:00,76.23,76.24,76.17,76.19,48600.0,63.8339,63.8422,63.7836,63.8004,48600.0
2013-02-05 13:45:00,76.18,76.22,76.11,76.11,113100.0,63.792,63.8255,63.7334,63.7334,113100.0
2013-02-05 13:50:00,76.11,76.12,76.08,76.08,32700.0,63.7334,63.7418,63.7083,63.7083,32700.0
2013-02-05 13:55:00,76.09,76.1,76.03,76.05,55800.0,63.7166,63.725,63.6664,63.6831,55800.0
2013-02-05 14:00:00,76.04,76.06,76.03,76.04,34500.0,63.6748,63.6915,63.6664,63.6748,34500.0
2013-02-05 14:05:00,76.04,76.11,76.04,76.1,43800.0,63.6748,63.7334,63.6748,63.725,43800.0
2013-02-05 14:10:00,76.09,76.15,76.09,76.13,48300.0,63.7166,63.7669,63.7166,63.7501,48300.0
2013-02-05 14:15:00,76.15,76.16,76.08,76.1,39200.0,63.7669,63.7753,63.7083,63.725,39200.0
2013-02-05 14:20:00,76.1,76.1,76.0,76.01,76000.0,63.725,63.725,63.6413,63.6497,76000.0
2013-02-05 14:25:00,76.0,76.01,75.92,75.93,117400.0,63.6413,63.6497,63.5743,63.5827,117400.0
2013-02-05 14:30:00,75.94,76.04,75.93,76.03,74300.0,63.591,63.6748,63.5827,63.6664,74300.0
2013-02-05 14:35:00,76.04,76.06,75.96,75.97,31700.0,63.6748,63.6915,63.6078,63.6162,31700.0
2013-02-05 14:40:00,75.96,76.01,75.94,76.0,47700.0,63.6078,63.6497,63.591,63.6413,47700.0
2013-02-05 14:45:00,75.99,76.05,75.99,76.0,23400.0,63.6329,63.6831,63.6329,63.6413,23400.0
2013-02-05 14:50:00,76.0,76.06,76.0,76.02,38300.0,63.6413,63.6915,63.6413,63.658,38300.0
2013-02-05 14:55:00,76.0,76.03,75.98,76.0,50700.0,63.6413,63.6664,63.6245,63.6413,50700.0
2013-02-05 15:00:00,75.99,76.04,75.98,75.99,56000.0,63.6329,63.6748,63.6245,63.6329,56000.0
2013-02-05 15:05:00,76.0,76.01,75.97,76.01,61000.0,63.6413,63.6497,63.6162,63.6497,61000.0
2013-02-05 15:10:00,76.01,76.04,76.0,76.03,41400.0,63.6497,63.6748,63.6413,63.6664,41400.0
2013-02-05 15:15:00,76.03,76.06,75.94,75.95,58800.0,63.6664,63.6915,63.591,63.5994,58800.0
2013-02-05 15:20:00,75.95,76.0,75.91,75.91,62200.0,63.5994,63.6413,63.5659,63.5659,62200.0
2013-02-05 15:25:00,75.91,75.98,75.89,75.94,46400.0,63.5659,63.6245,63.5492,63.591,46400.0
2013-02-05 15:30:00,75.94,76.0,75.92,75.96,88800.0,63.591,63.6413,63.5743,63.6078,88800.0
2013-02-05 15:35:00,75.96,75.96,75.92,75.93,57900.0,63.6078,63.6078,63.5743,63.5827,57900.0
2013-02-05 15:40:00,75.94,75.99,75.94,75.98,115100.0,63.591,63.6329,63.591,63.6245,115100.0
2013-02-05 15:45:00,75.99,76.01,75.97,76.01,99200.0,63.6329,63.6497,63.6162,63.6497,99200.0
2013-02-05 15:50:00,76.0,76.01,75.9,75.9,134800.0,63.6413,63.6497,63.5575,63.5575,134800.0
2013-02-05 15:55:00,75.89,75.94,75.8,75.87,243000.0,63.5492,63.591,63.4738,63.5324,243000.0
2013-02-06 09:30:00,75.4,75.69,75.4,75.58,126000.0,63.1388,63.3817,63.1388,63.2896,126000.0
2013-02-06 09:35:00,75.56,75.75,75.55,75.7,99700.0,63.2728,63.4319,63.2645,63.3901,99700.0
2013-02-06 09:40:00,75.67,75.87,75.66,75.78,63300.0,63.3649,63.5324,63.3566,63.4571,63300.0
2013-02-06 09:45:00,75.79,75.95,75.69,75.95,100500.0,63.4654,63.5994,63.3817,63.5994,100500.0
2013-02-06 09:50:00,75.95,76.15,75.95,76.13,94400.0,63.5994,63.7669,63.5994,63.7501,94400.0
2013-02-06 09:55:00,76.13,76.3,76.06,76.23,153600.0,63.7501,63.8925,63.6915,63.8339,153600.0
2013-02-06 10:00:00,76.23,76.23,76.12,76.17,73800.0,63.8339,63.8339,63.7418,63.7836,73800.0
2013-02-06 10:05:00,76.16,76.18,76.09,76.14,84400.0,63.7753,63.792,63.7166,63.7585,84400.0
2013-02-06 10:10:00,76.14,76.24,76.12,76.19,62500.0,63.7585,63.8422,63.7418,63.8004,62500.0
2013-02-06 10:15:00,76.19,76.2,76.05,76.12,96800.0,63.8004,63.8088,63.6831,63.7418,96800.0
2013-02-06 10:20:00,76.12,76.13,76.01,76.01,73300.0,63.7418,63.7501,63.6497,63.6497,73300.0
2013-02-06 10:25:00,76.01,76.04,75.94,76.0,103800.0,63.6497,63.6748,63.591,63.6413,103800.0
2013-02-06 10:30:00,76.0,76.08,75.91,75.97,119000.0,63.6413,63.7083,63.5659,63.6162,119000.0
2013-02-06 10:35:00,75.99,76.03,75.86,75.86,36400.0,63.6329,63.6664,63.524,63.524,36400.0
2013-02-06 10:40:00,75.86,75.88,75.82,75.86,36900.0,63.524,63.5408,63.4905,63.524,36900.0
2013-02-06 10:45:00,75.85,76.07,75.85,75.98,62500.0,63.5157,63.6999,63.5157,63.6245,62500.0
2013-02-06 10:50:00,75.98,76.05,75.95,76.05,46500.0,63.6245,63.6831,63.5994,63.6831,46500.0
2013-02-06 10:55:00,76.04,76.06,75.94,75.97,41100.0,63.6748,63.6915,63.591,63.6162,41100.0
2013-02-06 11:00:00,75.95,76.11,75.94,76.11,46000.0,63.5994,63.7334,63.591,63.7334,46000.0
2013-02-06 11:05:00,76.09,76.11,75.98,76.01,43700.0,63.7166,63.7334,63.6245,63.6497,43700.0
2013-02-06 11:10:00,76.0,76.19,76.0,76.18,57100.0,63.6413,63.8004,63.6413,63.792,57100.0
2013-02-06 11:15:00,76.18,76.21,76.13,76.21,38000.0,63.792,63.8171,63.7501,63.8171,38000.0
2013-02-06 11:20:00,76.21,76.26,76.18,76.19,37800.0,63.8171,63.859,63.792,63.8004,37800.0
2013-02-06 11:25:00,76.18,76.2,76.09,76.17,67700.0,63.792,63.8088,63.7166,63.7836,67700.0
2013-02-06 11:30:00,76.16,76.24,76.16,76.22,20200.0,63.7753,63.8422,63.7753,63.8255,20200.0
2013-02-06 11:35:00,76.22,76.25,76.19,76.23,28300.0,63.8255,63.8506,63.8004,63.8339,28300.0
2013-02-06 11:40:00,76.23,76.25,76.18,76.21,30500.0,63.8339,63.8506,63.792,63.8171,30500.0
2013-02-06 11:45:00,76.23,76.29,76.19,76.29,62000.0,63.8339,63.8841,63.8004,63.8841,62000.0
2013-02-06 11:50:00,76.28,76.29,76.22,76.25,32200.0,63.8757,63.8841,63.8255,63.8506,32200.0
2013-02-06 11:55:00,76.25,76.25,76.16,76.18,27000.0,63.8506,63.8506,63.7753,63.792,27000.0
2013-02-06 12:00:00,76.18,76.25,76.14,76.14,63200.0,63.792,63.8506,63.7585,63.7585,63200.0
2013-02-06 12:05:00,76.13,76.23,76.13,76.14,45000.0,63.7501,63.8339,63.7501,63.7585,45000.0
2013-02-06 12:10:00,76.16,76.25,76.13,76.21,17600.0,63.7753,63.8506,63.7501,63.8171,17600.0
2013-02-06 12:15:00,76.21,76.22,76.14,76.16,22000.0,63.8171,63.8255,63.7585,63.7753,22000.0
2013-02-06 12:20:00,76.15,76.15,76.1,76.12,13100.0,63.7669,63.7669,63.725,63.7418,13100.0
2013-02-06 12:25:00,76.11,76.12,76.06,76.06,25600.0,63.7334,63.7418,63.6915,63.6915,25600.0
2013-02-06 12:30:00,76.06,76.07,76.02,76.02,12900.0,63.6915,63.6999,63.658,63.658,12900.0
2013-02-06 12:35:00,76.03,76.07,76.0,76.04,27800.0,63.6664,63.6999,63.6413,63.6748,27800.0
2013-02-06 12:40:00,76.04,76.12,76.04,76.1,67300.0,63.6748,63.7418,63.6748,63.725,67300.0
2013-02-06 12:45:00,76.11,76.16,76.09,76.15,45100.0,63.7334,63.7753,63.7166,63.7669,45100.0
2013-02-06 12:50:00,76.14,76.14,76.05,76.06,20800.0,63.7585,63.7585,63.6831,63.6915,20800.0
2013-02-06 12:55:00,76.06,76.09,76.05,76.06,28500.0,63.6915,63.7166,63.6831,63.6915,28500.0
2013-02-06 13:00:00,76.06,76.09,76.03,76.07,27600.0,63.6915,63.7166,63.6664,63.6999,27600.0
2013-02-06 13:05:00,76.06,76.1,76.02,76.02,28000.0,63.6915,63.725,63.658,63.658,28000.0
2013-02-06 13:10:00,76.03,76.06,76.0,76.0,32400.0,63.6664,63.6915,63.6413,63.6413,32400.0
2013-02-06 13:15:00,76.01,76.11,76.01,76.11,35100.0,63.6497,63.7334,63.6497,63.7334,35100.0
2013-02-06 13:20:00,76.1,76.12,76.05,76.05,26600.0,63.725,63.7418,63.6831,63.6831,26600.0
2013-02-06 13:25:00,76.05,76.06,76.02,76.03,18200.0,63.6831,63.6915,63.658,63.6664,18200.0
2013-02-06 13:30:00,76.03,76.06,76.0,76.06,43200.0,63.6664,63.6915,63.6413,63.6915,43200.0
2013-02-06 13:35:00,76.04,76.05,76.02,76.05,20200.0,63.6748,63.6831,63.658,63.6831,20200.0
2013-02-06 13:40:00,76.06,76.08,76.0,76.05,23700.0,63.6915,63.7083,63.6413,63.6831,23700.0
2013-02-06 13:45:00,76.06,76.09,76.04,76.08,26300.0,63.6915,63.7166,63.6748,63.7083,26300.0
2013-02-06 13:50:00,76.07,76.14,76.03,76.13,35400.0,63.6999,63.7585,63.6664,63.7501,35400.0
2013-02-06 13:55:00,76.13,76.17,76.11,76.12,24700.0,63.7501,63.7836,63.7334,63.7418,24700.0
2013-02-06 14:00:00,76.12,76.17,76.08,76.17,27400.0,63.7418,63.7836,63.7083,63.7836,27400.0
2013-02-06 14:05:00,76.17,76.17,76.1,76.13,43400.0,63.7836,63.7836,63.725,63.7501,43400.0
2013-02-06 14:10:00,76.14,76.17,76.11,76.16,61500.0,63.7585,63.7836,63.7334,63.7753,61500.0
2013-02-06 14:15:00,76.15,76.22,76.14,76.2,25300.0,63.7669,63.8255,63.7585,63.8088,25300.0
2013-02-06 14:20:00,76.21,76.27,76.18,76.2,66400.0,63.8171,63.8674,63.792,63.8088,66400.0
2013-02-06 14:25:00,76.21,76.29,76.16,76.25,105700.0,63.8171,63.8841,63.7753,63.8506,105700.0
2013-02-06 14:30:00,76.26,76.27,76.18,76.19,77100.0,63.859,63.8674,63.792,63.8004,77100.0
2013-02-06 14:35:00,76.19,76.29,76.19,76.28,74200.0,63.8004,63.8841,63.8004,63.8757,74200.0
2013-02-06 14:40:00,76.29,76.29,76.2,76.22,47400.0,63.8841,63.8841,63.8088,63.8255,47400.0
2013-02-06 14:45:00,76.21,76.28,76.18,76.23,86100.0,63.8171,63.8757,63.792,63.8339,86100.0
2013-02-06 14:50:00,76.23,76.24,76.18,76.22,18400.0,63.8339,63.8422,63.792,63.8255,18400.0
2013-02-06 14:55:00,76.22,76.27,76.19,76.26,62200.0,63.8255,63.8674,63.8004,63.859,62200.0
2013-02-06 15:00:00,76.26,76.26,76.2,76.23,51300.0,63.859,63.859,63.8088,63.8339,51300.0
2013-02-06 15:05:00,76.22,76.26,76.2,76.26,76700.0,63.8255,63.859,63.8088,63.859,76700.0
2013-02-06 15:10:00,76.25,76.29,76.22,76.28,46000.0,63.8506,63.8841,63.8255,63.8757,46000.0
2013-02-06 15:15:00,76.27,76.29,76.23,76.27,46800.0,63.8674,63.8841,63.8339,63.8674,46800.0
2013-02-06 15:20:00,76.27,76.29,76.23,76.27,26200.0,63.8674,63.8841,63.8339,63.8674,26200.0
2013-02-06 15:25:00,76.26,76.28,76.23,76.27,61800.0,63.859,63.8757,63.8339,63.8674,61800.0
2013-02-06 15:30:00,76.27,76.28,76.24,76.26,41200.0,63.8674,63.8757,63.8422,63.859,41200.0
2013-02-06 15:35:00,76.27,76.29,76.23,76.23,45200.0,63.8674,63.8841,63.8339,63.8339,45200.0
2013-02-06 15:40:00,76.24,76.26,76.17,76.24,95600.0,63.8422,63.859,63.7836,63.8422,95600.0
2013-02-06 15:45:00,76.24,76.27,76.23,76.24,65900.0,63.8422,63.8674,63.8339,63.8422,65900.0
2013-02-06 15:50:00,76.24,76.29,76.23,76.26,144300.0,63.8422,63.8841,63.8339,63.859,144300.0
2013-02-06 15:55:00,76.26,76.3,76.24,76.28,96100.0,63.859,63.8925,63.8422,63.8757,96100.0
2013-02-07 09:30:00,76.32,76.65,76.28,76.46,91200.0,63.9092,64.1856,63.8757,64.0265,91200.0
2013-02-07 09:35:00,76.45,76.65,76.36,76.48,32300.0,64.0181,64.1856,63.9427,64.0432,32300.0
2013-02-07 09:40:00,76.52,76.65,76.45,76.6,126400.0,64.0767,64.1856,64.0181,64.1437,126400.0
2013-02-07 09:45:00,76.6,76.85,76.55,76.67,216200.0,64.1437,64.3531,64.1018,64.2023,216200.0
2013-02-07 09:50:00,76.68,76.7,76.42,76.56,99100.0,64.2107,64.2274,63.993,64.1102,99100.0
2013-02-07 09:55:00,76.56,76.66,76.56,76.62,41300.0,64.1102,64.194,64.1102,64.1605,41300.0
2013-02-07 10:00:00,76.61,76.62,76.5,76.54,99700.0,64.1521,64.1605,64.06,64.0935,99700.0
2013-02-07 10:05:00,76.53,76.53,76.41,76.45,48600.0,64.0851,64.0851,63.9846,64.0181,48600.0
2013-02-07 10:10:00,76.44,76.45,76.32,76.38,71200.0,64.0097,64.0181,63.9092,63.9595,71200.0
2013-02-07 10:15:00,76.39,76.42,76.34,76.4,27200.0,63.9679,63.993,63.926,63.9762,27200.0
2013-02-07 10:20:00,76.41,76.44,76.35,76.44,74700.0,63.9846,64.0097,63.9344,64.0097,74700.0
2013-02-07 10:25:00,76.43,76.52,76.34,76.5,89900.0,64.0014,64.0767,63.926,64.06,89900.0
2013-02-07 10:30:00,76.5,76.6,76.49,76.52,71800.0,64.06,64.1437,64.0516,64.0767,71800.0
2013-02-07 10:35:00,76.5,76.55,76.47,76.53,72400.0,64.06,64.1018,64.0348,64.0851,72400.0
2013-02-07 10:40:00,76.54,76.58,76.49,76.52,24400.0,64.0935,64.127,64.0516,64.0767,24400.0
2013-02-07 10:45:00,76.53,76.53,76.43,76.53,53200.0,64.0851,64.0851,64.0014,64.0851,53200.0
2013-02-07 10:50:00,76.53,76.53,76.46,76.5,35200.0,64.0851,64.0851,64.0265,64.06,35200.0
2013-02-07 10:55:00,76.5,76.65,76.5,76.63,43200.0,64.06,64.1856,64.06,64.1688,43200.0
2013-02-07 11:00:00,76.63,76.65,76.56,76.62,67700.0,64.1688,64.1856,64.1102,64.1605,67700.0
2013-02-07 11:05:00,76.62,77.3,76.62,77.01,678200.0,64.1605,64.7299,64.1605,64.487,678200.0
2013-02-07 11:10:00,76.99,77.47,76.97,77.41,552200.0,64.4703,64.8722,64.4535,64.822,552200.0
2013-02-07 11:15:00,77.41,77.54,77.06,77.09,426300.0,64.822,64.9309,64.5289,64.554,426300.0
2013-02-07 11:20:00,77.08,77.18,76.82,76.94,261000.0,64.5457,64.6294,64.3279,64.4284,261000.0
2013-02-07 11:25:00,76.93,77.08,76.93,76.99,110400.0,64.42,64.5457,64.42,64.4703,110400.0
2013-02-07 11:30:00,77.01,77.04,76.82,76.86,111900.0,64.487,64.5122,64.3279,64.3614,111900.0
2013-02-07 11:35:00,76.86,76.89,76.63,76.69,93800.0,64.3614,64.3866,64.1688,64.2191,93800.0
2013-02-07 11:40:00,76.69,76.82,76.64,76.74,86400.0,64.2191,64.3279,64.1772,64.2609,86400.0
2013-02-07 11:45:00,76.73,76.77,76.67,76.7,69500.0,64.2526,64.2861,64.2023,64.2274,69500.0
2013-02-07 11:50:00,76.76,76.77,76.66,76.7,50800.0,64.2777,64.2861,64.194,64.2274,50800.0
2013-02-07 11:55:00,76.7,76.7,76.53,76.56,79100.0,64.2274,64.2274,64.0851,64.1102,79100.0
2013-02-07 12:00:00,76.55,76.67,76.52,76.63,78100.0,64.1018,64.2023,64.0767,64.1688,78100.0
2013-02-07 12:05:00,76.62,76.62,76.48,76.5,57000.0,64.1605,64.1605,64.0432,64.06,57000.0
2013-02-07 12:10:00,76.51,76.53,76.42,76.42,47700.0,64.0683,64.0851,63.993,63.993,47700.0
2013-02-07 12:15:00,76.42,76.48,76.31,76.46,122500.0,63.993,64.0432,63.9009,64.0265,122500.0
2013-02-07 12:20:00,76.48,76.6,76.48,76.6,73600.0,64.0432,64.1437,64.0432,64.1437,73600.0
2013-02-07 12:25:00,76.6,76.68,76.57,76.58,70200.0,64.1437,64.2107,64.1186,64.127,70200.0
2013-02-07 12:30:00,76.58,76.68,76.49,76.67,61100.0,64.127,64.2107,64.0516,64.2023,61100.0
2013-02-07 12:35:00,76.67,76.78,76.67,76.74,70000.0,64.2023,64.2944,64.2023,64.2609,70000.0
2013-02-07 12:40:00,76.76,76.77,76.69,76.73,36500.0,64.2777,64.2861,64.2191,64.2526,36500.0
2013-02-07 12:45:00,76.74,76.82,76.73,76.8,24400.0,64.2609,64.3279,64.2526,64.3112,24400.0
2013-02-07 12:50:00,76.8,76.8,76.74,76.76,22900.0,64.3112,64.3112,64.2609,64.2777,22900.0
2013-02-07 12:55:00,76.77,76.81,76.77,76.78,18500.0,64.2861,64.3196,64.2861,64.2944,18500.0
2013-02-07 13:00:00,76.78,76.83,76.78,76.82,21700.0,64.2944,64.3363,64.2944,64.3279,21700.0
2013-02-07 13:05:00,76.82,76.86,76.77,76.78,44000.0,64.3279,64.3614,64.2861,64.2944,44000.0
2013-02-07 13:10:00,76.78,76.79,76.75,76.78,36900.0,64.2944,64.3028,64.2693,64.2944,36900.0
2013-02-07 13:15:00,76.77,76.79,76.65,76.68,65200.0,64.2861,64.3028,64.1856,64.2107,65200.0
2013-02-07 13:20:00,76.68,76.76,76.66,76.68,53800.0,64.2107,64.2777,64.194,64.2107,53800.0
2013-02-07 13:25:00,76.69,76.81,76.68,76.79,68900.0,64.2191,64.3196,64.2107,64.3028,68900.0
2013-02-07 13:30:00,76.78,76.86,76.76,76.77,71100.0,64.2944,64.3614,64.2777,64.2861,71100.0
2013-02-07 13:35:00,76.77,76.8,76.71,76.74,62500.0,64.2861,64.3112,64.2358,64.2609,62500.0
2013-02-07 13:40:00,76.75,76.87,76.74,76.86,42400.0,64.2693,64.3698,64.2609,64.3614,42400.0
2013-02-07 13:45:00,76.88,76.98,76.87,76.96,68400.0,64.3782,64.4619,64.3698,64.4452,68400.0
2013-02-07 13:50:00,76.98,77.04,76.93,76.93,95300.0,64.4619,64.5122,64.42,64.42,95300.0
2013-02-07 13:55:00,76.93,77.05,76.91,76.92,38000.0,64.42,64.5205,64.4033,64.4117,38000.0
2013-02-07 14:00:00,76.92,77.05,76.92,76.95,72900.0,64.4117,64.5205,64.4117,64.4368,72900.0
2013-02-07 14:05:00,76.95,77.08,76.94,77.03,100500.0,64.4368,64.5457,64.4284,64.5038,100500.0
2013-02-07 14:10:00,77.04,77.09,77.01,77.07,26300.0,64.5122,64.554,64.487,64.5373,26300.0
2013-02-07 14:15:00,77.08,77.17,77.07,77.09,60900.0,64.5457,64.621,64.5373,64.554,60900.0
2013-02-07 14:20:00,77.1,77.17,77.05,77.12,117200.0,64.5624,64.621,64.5205,64.5791,117200.0
2013-02-07 14:25:00,77.12,77.17,77.12,77.16,34600.0,64.5791,64.621,64.5791,64.6126,34600.0
2013-02-07 14:30:00,77.17,77.24,77.15,77.18,70500.0,64.621,64.6796,64.6043,64.6294,70500.0
2013-02-07 14:35:00,77.18,77.21,77.1,77.11,30600.0,64.6294,64.6545,64.5624,64.5708,30600.0
2013-02-07 14:40:00,77.1,77.19,77.1,77.17,36400.0,64.5624,64.6378,64.5624,64.621,36400.0
2013-02-07 14:45:00,77.15,77.25,77.14,77.25,51400.0,64.6043,64.688,64.5959,64.688,51400.0
2013-02-07 14:50:00,77.24,77.33,77.23,77.27,115100.0,64.6796,64.755,64.6713,64.7048,115100.0
2013-02-07 14:55:00,77.27,77.32,77.21,77.3,92600.0,64.7048,64.7466,64.6545,64.7299,92600.0
2013-02-07 15:00:00,77.3,77.36,77.29,77.31,82200.0,64.7299,64.7801,64.7215,64.7383,82200.0
2013-02-07 15:05:00,77.32,77.46,77.32,77.36,91300.0,64.7466,64.8639,64.7466,64.7801,91300.0
2013-02-07 15:10:00,77.36,77.42,77.25,77.36,63600.0,64.7801,64.8304,64.688,64.7801,63600.0
2013-02-07 15:15:00,77.36,77.45,77.35,77.45,53300.0,64.7801,64.8555,64.7717,64.8555,53300.0
2013-02-07 15:20:00,77.45,77.46,77.35,77.42,76000.0,64.8555,64.8639,64.7717,64.8304,76000.0
2013-02-07 15:25:00,77.42,77.42,77.31,77.37,61900.0,64.8304,64.8304,64.7383,64.7885,61900.0
2013-02-07 15:30:00,77.37,77.42,77.29,77.33,77300.0,64.7885,64.8304,64.7215,64.755,77300.0
2013-02-07 15:35:00,77.34,77.37,77.29,77.32,103600.0,64.7634,64.7885,64.7215,64.7466,103600.0
2013-02-07 15:40:00,77.32,77.4,77.31,77.38,108000.0,64.7466,64.8136,64.7383,64.7969,108000.0
2013-02-07 15:45:00,77.38,77.44,77.36,77.41,166500.0,64.7969,64.8471,64.7801,64.822,166500.0
2013-02-07 15:50:00,77.41,77.45,77.38,77.41,195600.0,64.822,64.8555,64.7969,64.822,195600.0
2013-02-07 15:55:00,77.41,77.45,77.36,77.43,261200.0,64.822,64.8555,64.7801,64.8387,261200.0
2013-02-08 09:30:00,77.24,77.4,77.08,77.14,195000.0,64.6796,64.8136,64.5457,64.5959,195000.0
2013-02-08 09:35:00,77.15,77.18,76.9,76.93,162000.0,64.6043,64.6294,64.3949,64.42,162000.0
2013-02-08 09:40:00,76.94,77.02,76.7,76.75,159500.0,64.4284,64.4954,64.2274,64.2693,159500.0
2013-02-08 09:45:00,76.75,76.79,76.6,76.65,162900.0,64.2693,64.3028,64.1437,64.1856,162900.0
2013-02-08 09:50:00,76.65,76.95,76.63,76.86,153600.0,64.1856,64.4368,64.1688,64.3614,153600.0
2013-02-08 09:55:00,76.85,76.94,76.77,76.85,76600.0,64.3531,64.4284,64.2861,64.3531,76600.0
2013-02-08 10:00:00,76.84,76.89,76.76,76.79,128600.0,64.3447,64.3866,64.2777,64.3028,128600.0
2013-02-08 10:05:00,76.8,76.82,76.75,76.75,58000.0,64.3112,64.3279,64.2693,64.2693,58000.0
2013-02-08 10:10:00,76.75,76.76,76.51,76.55,97500.0,64.2693,64.2777,64.0683,64.1018,97500.0
2013-02-08 10:15:00,76.57,76.72,76.57,76.72,70400.0,64.1186,64.2442,64.1186,64.2442,70400.0
2013-02-08 10:20:00,76.72,76.73,76.61,76.64,79500.0,64.2442,64.2526,64.1521,64.1772,79500.0
2013-02-08 10:25:00,76.62,76.71,76.62,76.68,52800.0,64.1605,64.2358,64.1605,64.2107,52800.0
2013-02-08 10:30:00,76.68,76.78,76.59,76.77,68800.0,64.2107,64.2944,64.1353,64.2861,68800.0
2013-02-08 10:35:00,76.78,76.86,76.78,76.79,62300.0,64.2944,64.3614,64.2944,64.3028,62300.0
2013-02-08 10:40:00,76.79,76.83,76.75,76.78,38300.0,64.3028,64.3363,64.2693,64.2944,38300.0
2013-02-08 10:45:00,76.78,76.78,76.67,76.69,39000.0,64.2944,64.2944,64.2023,64.2191,39000.0
2013-02-08 10:50:00,76.69,76.72,76.66,76.68,19800.0,64.2191,64.2442,64.194,64.2107,19800.0
2013-02-08 10:55:00,76.68,76.7,76.63,76.66,25300.0,64.2107,64.2274,64.1688,64.194,25300.0
2013-02-08 11:00:00,76.65,76.69,76.65,76.66,30900.0,64.1856,64.2191,64.1856,64.194,30900.0
2013-02-08 11:05:00,76.66,76.68,76.6,76.66,92000.0,64.194,64.2107,64.1437,64.194,92000.0
2013-02-08 11:10:00,76.66,76.67,76.6,76.62,51700.0,64.194,64.2023,64.1437,64.1605,51700.0
2013-02-08 11:15:00,76.61,76.67,76.61,76.62,21100.0,64.1521,64.2023,64.1521,64.1605,21100.0
2013-02-08 11:20:00,76.61,76.63,76.6,76.6,35400.0,64.1521,64.1688,64.1437,64.1437,35400.0
2013-02-08 11:25:00,76.6,76.62,76.58,76.59,39500.0,64.1437,64.1605,64.127,64.1353,39500.0
2013-02-08 11:30:00,76.59,76.64,76.58,76.62,54800.0,64.1353,64.1772,64.127,64.1605,54800.0
2013-02-08 11:35:00,76.62,76.66,76.59,76.61,52300.0,64.1605,64.194,64.1353,64.1521,52300.0
2013-02-08 11:40:00,76.6,76.64,76.58,76.6,34400.0,64.1437,64.1772,64.127,64.1437,34400.0
2013-02-08 11:45:00,76.62,76.65,76.59,76.65,22500.0,64.1605,64.1856,64.1353,64.1856,22500.0
2013-02-08 11:50:00,76.63,76.68,76.6,76.66,74300.0,64.1688,64.2107,64.1437,64.194,74300.0
2013-02-08 11:55:00,76.65,76.7,76.64,76.65,30500.0,64.1856,64.2274,64.1772,64.1856,30500.0
2013-02-08 12:00:00,76.65,76.69,76.64,76.64,21400.0,64.1856,64.2191,64.1772,64.1772,21400.0
2013-02-08 12:05:00,76.64,76.68,76.62,76.66,43200.0,64.1772,64.2107,64.1605,64.194,43200.0
2013-02-08 12:10:00,76.67,76.68,76.66,76.66,11800.0,64.2023,64.2107,64.194,64.194,11800.0
2013-02-08 12:15:00,76.67,76.7,76.64,76.64,24000.0,64.2023,64.2274,64.1772,64.1772,24000.0
2013-02-08 12:20:00,76.64,76.65,76.6,76.62,30400.0,64.1772,64.1856,64.1437,64.1605,30400.0
2013-02-08 12:25:00,76.61,76.67,76.61,76.66,21200.0,64.1521,64.2023,64.1521,64.194,21200.0
2013-02-08 12:30:00,76.66,76.67,76.63,76.64,17000.0,64.194,64.2023,64.1688,64.1772,17000.0
2013-02-08 12:35:00,76.64,76.68,76.62,76.67,24000.0,64.1772,64.2107,64.1605,64.2023,24000.0
2013-02-08 12:40:00,76.66,76.72,76.65,76.71,35100.0,64.194,64.2442,64.1856,64.2358,35100.0
2013-02-08 12:45:00,76.7,76.77,76.7,76.76,60500.0,64.2274,64.2861,64.2274,64.2777,60500.0
2013-02-08 12:50:00,76.77,76.82,76.75,76.81,49600.0,64.2861,64.3279,64.2693,64.3196,49600.0
2013-02-08 12:55:00,76.8,76.86,76.77,76.85,59900.0,64.3112,64.3614,64.2861,64.3531,59900.0
2013-02-08 13:00:00,76.84,76.86,76.76,76.78,48600.0,64.3447,64.3614,64.2777,64.2944,48600.0
2013-02-08 13:05:00,76.77,76.81,76.76,76.77,19600.0,64.2861,64.3196,64.2777,64.2861,19600.0
2013-02-08 13:10:00,76.77,76.78,76.73,76.73,20300.0,64.2861,64.2944,64.2526,64.2526,20300.0
2013-02-08 13:15:00,76.73,76.74,76.65,76.7,46500.0,64.2526,64.2609,64.1856,64.2274,46500.0
2013-02-08 13:20:00,76.71,76.72,76.65,76.65,16200.0,64.2358,64.2442,64.1856,64.1856,16200.0
2013-02-08 13:25:00,76.65,76.66,76.61,76.62,14400.0,64.1856,64.194,64.1521,64.1605,14400.0
2013-02-08 13:30:00,76.62,76.68,76.61,76.63,26500.0,64.1605,64.2107,64.1521,64.1688,26500.0
2013-02-08 13:35:00,76.62,76.64,76.6,76.62,18500.0,64.1605,64.1772,64.1437,64.1605,18500.0
2013-02-08 13:40:00,76.62,76.66,76.61,76.63,23100.0,64.1605,64.194,64.1521,64.1688,23100.0
2013-02-08 13:45:00,76.64,76.64,76.57,76.6,49200.0,64.1772,64.1772,64.1186,64.1437,49200.0
2013-02-08 13:50:00,76.6,76.64,76.6,76.62,15500.0,64.1437,64.1772,64.1437,64.1605,15500.0
2013-02-08 13:55:00,76.62,76.64,76.59,76.59,39400.0,64.1605,64.1772,64.1353,64.1353,39400.0
2013-02-08 14:00:00,76.6,76.68,76.59,76.64,30100.0,64.1437,64.2107,64.1353,64.1772,30100.0
2013-02-08 14:05:00,76.65,76.66,76.61,76.63,22200.0,64.1856,64.194,64.1521,64.1688,22200.0
2013-02-08 14:10:00,76.63,76.63,76.59,76.61,48200.0,64.1688,64.1688,64.1353,64.1521,48200.0
2013-02-08 14:15:00,76.61,76.67,76.59,76.64,34100.0,64.1521,64.2023,64.1353,64.1772,34100.0
2013-02-08 14:20:00,76.63,76.66,76.6,76.61,13500.0,64.1688,64.194,64.1437,64.1521,13500.0
2013-02-08 14:25:00,76.61,76.64,76.6,76.61,48600.0,64.1521,64.1772,64.1437,64.1521,48600.0
2013-02-08 14:30:00,76.61,76.64,76.61,76.63,29400.0,64.1521,64.1772,64.1521,64.1688,29400.0
2013-02-08 14:35:00,76.63,76.65,76.62,76.62,28900.0,64.1688,64.1856,64.1605,64.1605,28900.0
2013-02-08 14:40:00,76.63,76.64,76.61,76.62,16500.0,64.1688,64.1772,64.1521,64.1605,16500.0
2013-02-08 14:45:00,76.61,76.62,76.48,76.5,83400.0,64.1521,64.1605,64.0432,64.06,83400.0
2013-02-08 14:50:00,76.5,76.52,76.45,76.46,52400.0,64.06,64.0767,64.0181,64.0265,52400.0
2013-02-08 14:55:00,76.46,76.51,76.45,76.47,51600.0,64.0265,64.0683,64.0181,64.0348,51600.0
2013-02-08 15:00:00,76.47,76.53,76.46,76.47,62900.0,64.0348,64.0851,64.0265,64.0348,62900.0
2013-02-08 15:05:00,76.48,76.52,76.44,76.45,38500.0,64.0432,64.0767,64.0097,64.0181,38500.0
2013-02-08 15:10:00,76.45,76.47,76.44,76.46,46800.0,64.0181,64.0348,64.0097,64.0265,46800.0
2013-02-08 15:15:00,76.45,76.45,76.4,76.41,60000.0,64.0181,64.0181,63.9762,63.9846,60000.0
2013-02-08 15:20:00,76.41,76.42,76.37,76.38,50100.0,63.9846,63.993,63.9511,63.9595,50100.0
2013-02-08 15:25:00,76.39,76.45,76.38,76.42,45600.0,63.9679,64.0181,63.9595,63.993,45600.0
2013-02-08 15:30:00,76.42,76.43,76.36,76.37,70800.0,63.993,64.0014,63.9427,63.9511,70800.0
2013-02-08 15:35:00,76.37,76.37,76.31,76.32,89900.0,63.9511,63.9511,63.9009,63.9092,89900.0
2013-02-08 15:40:00,76.32,76.36,76.28,76.36,112400.0,63.9092,63.9427,63.8757,63.9427,112400.0
2013-02-08 15:45:00,76.36,76.44,76.36,76.44,72100.0,63.9427,64.0097,63.9427,64.0097,72100.0
2013-02-08 15:50:00,76.44,76.51,76.42,76.5,138900.0,64.0097,64.0683,63.993,64.06,138900.0
2013-02-08 15:55:00,76.5,76.56,76.47,76.56,245600.0,64.06,64.1102,64.0348,64.1102,245600.0
2013-02-11 09:30:00,76.42,76.44,76.07,76.22,90900.0,63.993,64.0097,63.6999,63.8255,90900.0
2013-02-11 09:35:00,76.19,76.39,76.19,76.39,64700.0,63.8004,63.9679,63.8004,63.9679,64700.0
2013-02-11 09:40:00,76.38,76.39,76.14,76.16,59800.0,63.9595,63.9679,63.7585,63.7753,59800.0
2013-02-11 09:45:00,76.12,76.18,76.12,76.17,48700.0,63.7418,63.792,63.7418,63.7836,48700.0
2013-02-11 09:50:00,76.18,76.27,76.12,76.2,37700.0,63.792,63.8674,63.7418,63.8088,37700.0
2013-02-11 09:55:00,76.19,76.2,76.08,76.09,48700.0,63.8004,63.8088,63.7083,63.7166,48700.0
2013-02-11 10:00:00,76.11,76.15,76.01,76.13,75800.0,63.7334,63.7669,63.6497,63.7501,75800.0
2013-02-11 10:05:00,76.13,76.22,76.13,76.17,28700.0,63.7501,63.8255,63.7501,63.7836,28700.0
2013-02-11 10:10:00,76.17,76.22,76.14,76.22,35800.0,63.7836,63.8255,63.7585,63.8255,35800.0
2013-02-11 10:15:00,76.22,76.26,76.14,76.23,76500.0,63.8255,63.859,63.7585,63.8339,76500.0
2013-02-11 10:20:00,76.24,76.3,76.23,76.27,34200.0,63.8422,63.8925,63.8339,63.8674,34200.0
2013-02-11 10:25:00,76.27,76.4,76.24,76.3,42200.0,63.8674,63.9762,63.8422,63.8925,42200.0
2013-02-11 10:30:00,76.3,76.36,76.29,76.34,26100.0,63.8925,63.9427,63.8841,63.926,26100.0
2013-02-11 10:35:00,76.33,76.34,76.21,76.24,32800.0,63.9176,63.926,63.8171,63.8422,32800.0
2013-02-11 10:40:00,76.26,76.41,76.26,76.37,18700.0,63.859,63.9846,63.859,63.9511,18700.0
2013-02-11 10:45:00,76.39,76.42,76.36,76.38,16800.0,63.9679,63.993,63.9427,63.9595,16800.0
2013-02-11 10:50:00,76.38,76.4,76.37,76.37,13200.0,63.9595,63.9762,63.9511,63.9511,13200.0
2013-02-11 10:55:00,76.38,76.38,76.31,76.36,13700.0,63.9595,63.9595,63.9009,63.9427,13700.0
2013-02-11 11:00:00,76.35,76.37,76.3,76.35,15200.0,63.9344,63.9511,63.8925,63.9344,15200.0
2013-02-11 11:05:00,76.35,76.35,76.31,76.33,19800.0,63.9344,63.9344,63.9009,63.9176,19800.0
2013-02-11 11:10:00,76.33,76.36,76.29,76.31,20600.0,63.9176,63.9427,63.8841,63.9009,20600.0
2013-02-11 11:15:00,76.31,76.33,76.27,76.27,18700.0,63.9009,63.9176,63.8674,63.8674,18700.0
2013-02-11 11:20:00,76.27,76.31,76.26,76.31,9800.0,63.8674,63.9009,63.859,63.9009,9800.0
2013-02-11 11:25:00,76.31,76.32,76.27,76.27,25700.0,63.9009,63.9092,63.8674,63.8674,25700.0
2013-02-11 11:30:00,76.28,76.32,76.27,76.31,23000.0,63.8757,63.9092,63.8674,63.9009,23000.0
2013-02-11 11:35:00,76.32,76.34,76.31,76.33,5400.0,63.9092,63.926,63.9009,63.9176,5400.0
2013-02-11 11:40:00,76.34,76.34,76.29,76.3,19900.0,63.926,63.926,63.8841,63.8925,19900.0
2013-02-11 11:45:00,76.3,76.32,76.22,76.22,25300.0,63.8925,63.9092,63.8255,63.8255,25300.0
2013-02-11 11:50:00,76.22,76.26,76.2,76.23,15000.0,63.8255,63.859,63.8088,63.8339,15000.0
2013-02-11 11:55:00,76.22,76.23,76.18,76.22,33400.0,63.8255,63.8339,63.792,63.8255,33400.0
2013-02-11 12:00:00,76.23,76.23,76.16,76.17,29800.0,63.8339,63.8339,63.7753,63.7836,29800.0
2013-02-11 12:05:00,76.16,76.17,76.1,76.11,36700.0,63.7753,63.7836,63.725,63.7334,36700.0
2013-02-11 12:10:00,76.1,76.13,76.07,76.08,18400.0,63.725,63.7501,63.6999,63.7083,18400.0
2013-02-11 12:15:00,76.06,76.16,76.06,76.14,12800.0,63.6915,63.7753,63.6915,63.7585,12800.0
2013-02-11 12:20:00,76.15,76.2,76.13,76.13,40300.0,63.7669,63.8088,63.7501,63.7501,40300.0
2013-02-11 12:25:00,76.12,76.13,76.06,76.07,17300.0,63.7418,63.7501,63.6915,63.6999,17300.0
2013-02-11 12:30:00,76.08,76.1,76.06,76.08,17200.0,63.7083,63.725,63.6915,63.7083,17200.0
2013-02-11 12:35:00,76.08,76.1,76.06,76.1,19800.0,63.7083,63.725,63.6915,63.725,19800.0
2013-02-11 12:40:00,76.1,76.11,76.05,76.08,47100.0,63.725,63.7334,63.6831,63.7083,47100.0
2013-02-11 12:45:00,76.08,76.09,76.04,76.07,35100.0,63.7083,63.7166,63.6748,63.6999,35100.0
2013-02-11 12:50:00,76.07,76.15,76.07,76.13,9500.0,63.6999,63.7669,63.6999,63.7501,9500.0
2013-02-11 12:55:00,76.14,76.17,76.11,76.16,16400.0,63.7585,63.7836,63.7334,63.7753,16400.0
2013-02-11 13:00:00,76.17,76.21,76.16,76.16,13200.0,63.7836,63.8171,63.7753,63.7753,13200.0
2013-02-11 13:05:00,76.17,76.2,76.13,76.19,60400.0,63.7836,63.8088,63.7501,63.8004,60400.0
2013-02-11 13:10:00,76.19,76.22,76.15,76.17,21600.0,63.8004,63.8255,63.7669,63.7836,21600.0
2013-02-11 13:15:00,76.17,76.17,76.14,76.15,19300.0,63.7836,63.7836,63.7585,63.7669,19300.0
2013-02-11 13:20:00,76.14,76.23,76.14,76.21,26200.0,63.7585,63.8339,63.7585,63.8171,26200.0
2013-02-11 13:25:00,76.2,76.2,76.12,76.14,23400.0,63.8088,63.8088,63.7418,63.7585,23400.0
2013-02-11 13:30:00,76.14,76.16,76.09,76.11,20700.0,63.7585,63.7753,63.7166,63.7334,20700.0
2013-02-11 13:35:00,76.1,76.13,76.01,76.03,128300.0,63.725,63.7501,63.6497,63.6664,128300.0
2013-02-11 13:40:00,76.04,76.06,76.04,76.06,10900.0,63.6748,63.6915,63.6748,63.6915,10900.0
2013-02-11 13:45:00,76.06,76.07,76.04,76.06,19000.0,63.6915,63.6999,63.6748,63.6915,19000.0
2013-02-11 13:50:00,76.06,76.09,75.91,76.01,160400.0,63.6915,63.7166,63.5659,63.6497,160400.0
2013-02-11 13:55:00,76.02,76.06,75.99,76.0,103300.0,63.658,63.6915,63.6329,63.6413,103300.0
2013-02-11 14:00:00,76.0,76.07,76.0,76.05,144300.0,63.6413,63.6999,63.6413,63.6831,144300.0
2013-02-11 14:05:00,76.05,76.07,76.0,76.02,81700.0,63.6831,63.6999,63.6413,63.658,81700.0
2013-02-11 14:10:00,76.01,76.06,76.01,76.06,14200.0,63.6497,63.6915,63.6497,63.6915,14200.0
2013-02-11 14:15:00,76.07,76.07,76.01,76.01,18700.0,63.6999,63.6999,63.6497,63.6497,18700.0
2013-02-11 14:20:00,76.01,76.05,76.0,76.03,13700.0,63.6497,63.6831,63.6413,63.6664,13700.0
2013-02-11 14:25:00,76.02,76.03,76.0,76.01,14700.0,63.658,63.6664,63.6413,63.6497,14700.0
2013-02-11 14:30:00,76.01,76.01,75.96,75.98,42200.0,63.6497,63.6497,63.6078,63.6245,42200.0
2013-02-11 14:35:00,75.97,75.99,75.96,75.99,13600.0,63.6162,63.6329,63.6078,63.6329,13600.0
2013-02-11 14:40:00,75.99,76.0,75.94,75.94,23100.0,63.6329,63.6413,63.591,63.591,23100.0
2013-02-11 14:45:00,75.94,75.98,75.94,75.96,16300.0,63.591,63.6245,63.591,63.6078,16300.0
2013-02-11 14:50:00,75.96,75.97,75.88,75.9,21900.0,63.6078,63.6162,63.5408,63.5575,21900.0
2013-02-11 14:55:00,75.9,75.93,75.87,75.88,28700.0,63.5575,63.5827,63.5324,63.5408,28700.0
2013-02-11 15:00:00,75.88,75.93,75.88,75.9,41800.0,63.5408,63.5827,63.5408,63.5575,41800.0
2013-02-11 15:05:00,75.9,75.92,75.88,75.89,41500.0,63.5575,63.5743,63.5408,63.5492,41500.0
2013-02-11 15:10:00,75.89,75.94,75.87,75.89,73300.0,63.5492,63.591,63.5324,63.5492,73300.0
2013-02-11 15:15:00,75.9,75.94,75.85,75.85,73400.0,63.5575,63.591,63.5157,63.5157,73400.0
2013-02-11 15:20:00,75.86,75.91,75.85,75.9,35800.0,63.524,63.5659,63.5157,63.5575,35800.0
2013-02-11 15:25:00,75.9,75.94,75.85,75.87,75400.0,63.5575,63.591,63.5157,63.5324,75400.0
2013-02-11 15:30:00,75.86,75.98,75.86,75.98,85800.0,63.524,63.6245,63.524,63.6245,85800.0
2013-02-11 15:35:00,75.98,75.99,75.9,75.92,90100.0,63.6245,63.6329,63.5575,63.5743,90100.0
2013-02-11 15:40:00,75.9,75.96,75.88,75.95,55900.0,63.5575,63.6078,63.5408,63.5994,55900.0
2013-02-11 15:45:00,75.96,75.98,75.95,75.97,74600.0,63.6078,63.6245,63.5994,63.6162,74600.0
2013-02-11 15:50:00,75.97,75.97,75.91,75.92,88900.0,63.6162,63.6162,63.5659,63.5743,88900.0
2013-02-11 15:55:00,75.92,75.94,75.86,75.87,169400.0,63.5743,63.591,63.524,63.5324,169400.0
2013-02-12 09:30:00,76.06,76.17,75.91,76.02,88400.0,63.6915,63.7836,63.5659,63.658,88400.0
2013-02-12 09:35:00,76.02,76.11,75.91,75.94,55200.0,63.658,63.7334,63.5659,63.591,55200.0
2013-02-12 09:40:00,75.95,76.01,75.83,75.9,58100.0,63.5994,63.6497,63.4989,63.5575,58100.0
2013-02-12 09:45:00,75.9,75.93,75.83,75.88,49400.0,63.5575,63.5827,63.4989,63.5408,49400.0
2013-02-12 09:50:00,75.88,76.04,75.88,75.99,46700.0,63.5408,63.6748,63.5408,63.6329,46700.0
2013-02-12 09:55:00,75.99,76.06,75.95,76.01,35000.0,63.6329,63.6915,63.5994,63.6497,35000.0
2013-02-12 10:00:00,76.02,76.12,76.01,76.09,36000.0,63.658,63.7418,63.6497,63.7166,36000.0
2013-02-12 10:05:00,76.1,76.1,75.97,76.01,36300.0,63.725,63.725,63.6162,63.6497,36300.0
2013-02-12 10:10:00,76.01,76.03,75.99,76.0,32000.0,63.6497,63.6664,63.6329,63.6413,32000.0
2013-02-12 10:15:00,76.01,76.06,76.0,76.0,21400.0,63.6497,63.6915,63.6413,63.6413,21400.0
2013-02-12 10:20:00,76.01,76.1,75.97,76.07,81300.0,63.6497,63.725,63.6162,63.6999,81300.0
2013-02-12 10:25:00,76.07,76.1,75.99,76.08,30500.0,63.6999,63.725,63.6329,63.7083,30500.0
2013-02-12 10:30:00,76.08,76.22,76.05,76.21,84200.0,63.7083,63.8255,63.6831,63.8171,84200.0
2013-02-12 10:35:00,76.21,76.22,76.05,76.11,30500.0,63.8171,63.8255,63.6831,63.7334,30500.0
2013-02-12 10:40:00,76.12,76.13,76.04,76.09,27900.0,63.7418,63.7501,63.6748,63.7166,27900.0
2013-02-12 10:45:00,76.09,76.1,76.0,76.03,24200.0,63.7166,63.725,63.6413,63.6664,24200.0
2013-02-12 10:50:00,76.03,76.07,76.01,76.01,26300.0,63.6664,63.6999,63.6497,63.6497,26300.0
2013-02-12 10:55:00,76.01,76.05,76.0,76.02,32200.0,63.6497,63.6831,63.6413,63.658,32200.0
2013-02-12 11:00:00,76.03,76.07,76.01,76.07,30400.0,63.6664,63.6999,63.6497,63.6999,30400.0
2013-02-12 11:05:00,76.08,76.13,76.06,76.1,43900.0,63.7083,63.7501,63.6915,63.725,43900.0
2013-02-12 11:10:00,76.11,76.11,76.04,76.04,35700.0,63.7334,63.7334,63.6748,63.6748,35700.0
2013-02-12 11:15:00,76.04,76.08,76.03,76.04,17700.0,63.6748,63.7083,63.6664,63.6748,17700.0
2013-02-12 11:20:00,76.03,76.07,76.01,76.03,21200.0,63.6664,63.6999,63.6497,63.6664,21200.0
2013-02-12 11:25:00,76.03,76.04,75.98,75.98,29500.0,63.6664,63.6748,63.6245,63.6245,29500.0
2013-02-12 11:30:00,75.99,76.01,75.98,76.01,13700.0,63.6329,63.6497,63.6245,63.6497,13700.0
2013-02-12 11:35:00,76.02,76.06,75.98,75.98,26200.0,63.658,63.6915,63.6245,63.6245,26200.0
2013-02-12 11:40:00,75.98,76.02,75.97,76.0,19000.0,63.6245,63.658,63.6162,63.6413,19000.0
2013-02-12 11:45:00,76.0,76.01,75.94,75.96,13900.0,63.6413,63.6497,63.591,63.6078,13900.0
2013-02-12 11:50:00,75.96,75.98,75.96,75.97,9600.0,63.6078,63.6245,63.6078,63.6162,9600.0
2013-02-12 11:55:00,75.97,75.98,75.92,75.95,139100.0,63.6162,63.6245,63.5743,63.5994,139100.0
2013-02-12 12:00:00,75.96,75.99,75.95,75.96,24000.0,63.6078,63.6329,63.5994,63.6078,24000.0
2013-02-12 12:05:00,75.97,76.0,75.94,75.99,12700.0,63.6162,63.6413,63.591,63.6329,12700.0
2013-02-12 12:10:00,75.99,76.02,75.99,76.01,19400.0,63.6329,63.658,63.6329,63.6497,19400.0
2013-02-12 12:15:00,76.02,76.08,75.99,76.03,105200.0,63.658,63.7083,63.6329,63.6664,105200.0
2013-02-12 12:20:00,76.02,76.11,75.98,76.05,77600.0,63.658,63.7334,63.6245,63.6831,77600.0
2013-02-12 12:25:00,76.05,76.06,76.02,76.02,14000.0,63.6831,63.6915,63.658,63.658,14000.0
2013-02-12 12:30:00,76.02,76.06,75.99,76.0,12700.0,63.658,63.6915,63.6329,63.6413,12700.0
2013-02-12 12:35:00,76.0,76.07,76.0,76.06,14400.0,63.6413,63.6999,63.6413,63.6915,14400.0
2013-02-12 12:40:00,76.06,76.07,76.01,76.01,22400.0,63.6915,63.6999,63.6497,63.6497,22400.0
2013-02-12 12:45:00,76.02,76.06,76.01,76.05,19300.0,63.658,63.6915,63.6497,63.6831,19300.0
2013-02-12 12:50:00,76.05,76.08,76.03,76.06,49400.0,63.6831,63.7083,63.6664,63.6915,49400.0
2013-02-12 12:55:00,76.06,76.08,76.03,76.06,24300.0,63.6915,63.7083,63.6664,63.6915,24300.0
2013-02-12 13:00:00,76.06,76.07,76.03,76.03,19800.0,63.6915,63.6999,63.6664,63.6664,19800.0
2013-02-12 13:05:00,76.02,76.04,76.01,76.03,11700.0,63.658,63.6748,63.6497,63.6664,11700.0
2013-02-12 13:10:00,76.03,76.06,76.01,76.03,15900.0,63.6664,63.6915,63.6497,63.6664,15900.0
2013-02-12 13:15:00,76.04,76.06,76.03,76.05,18000.0,63.6748,63.6915,63.6664,63.6831,18000.0
2013-02-12 13:20:00,76.04,76.05,76.01,76.04,30600.0,63.6748,63.6831,63.6497,63.6748,30600.0
2013-02-12 13:25:00,76.05,76.09,76.05,76.09,31800.0,63.6831,63.7166,63.6831,63.7166,31800.0
2013-02-12 13:30:00,76.09,76.09,76.03,76.06,28400.0,63.7166,63.7166,63.6664,63.6915,28400.0
2013-02-12 13:35:00,76.05,76.08,76.05,76.07,10700.0,63.6831,63.7083,63.6831,63.6999,10700.0
2013-02-12 13:40:00,76.07,76.09,76.06,76.08,6800.0,63.6999,63.7166,63.6915,63.7083,6800.0
2013-02-12 13:45:00,76.08,76.09,76.06,76.06,14600.0,63.7083,63.7166,63.6915,63.6915,14600.0
2013-02-12 13:50:00,76.06,76.1,76.06,76.09,15400.0,63.6915,63.725,63.6915,63.7166,15400.0
2013-02-12 13:55:00,76.1,76.13,76.09,76.11,30500.0,63.725,63.7501,63.7166,63.7334,30500.0
2013-02-12 14:00:00,76.1,76.11,76.06,76.06,27000.0,63.725,63.7334,63.6915,63.6915,27000.0
2013-02-12 14:05:00,76.05,76.09,76.03,76.05,52700.0,63.6831,63.7166,63.6664,63.6831,52700.0
2013-02-12 14:10:00,76.05,76.09,76.02,76.07,43400.0,63.6831,63.7166,63.658,63.6999,43400.0
2013-02-12 14:15:00,76.08,76.17,76.08,76.17,29600.0,63.7083,63.7836,63.7083,63.7836,29600.0
2013-02-12 14:20:00,76.17,76.19,76.15,76.16,33500.0,63.7836,63.8004,63.7669,63.7753,33500.0
2013-02-12 14:25:00,76.15,76.18,76.14,76.15,33700.0,63.7669,63.792,63.7585,63.7669,33700.0
2013-02-12 14:30:00,76.15,76.25,76.14,76.23,41400.0,63.7669,63.8506,63.7585,63.8339,41400.0
2013-02-12 14:35:00,76.22,76.23,76.16,76.18,21700.0,63.8255,63.8339,63.7753,63.792,21700.0
2013-02-12 14:40:00,76.18,76.21,76.15,76.18,37200.0,63.792,63.8171,63.7669,63.792,37200.0
2013-02-12 14:45:00,76.17,76.2,76.11,76.11,18800.0,63.7836,63.8088,63.7334,63.7334,18800.0
2013-02-12 14:50:00,76.12,76.16,76.08,76.12,70600.0,63.7418,63.7753,63.7083,63.7418,70600.0
2013-02-12 14:55:00,76.11,76.12,76.05,76.09,31600.0,63.7334,63.7418,63.6831,63.7166,31600.0
2013-02-12 15:00:00,76.08,76.16,76.06,76.06,165500.0,63.7083,63.7753,63.6915,63.6915,165500.0
2013-02-12 15:05:00,76.05,76.07,76.01,76.06,29500.0,63.6831,63.6999,63.6497,63.6915,29500.0
2013-02-12 15:10:00,76.05,76.07,76.01,76.02,21800.0,63.6831,63.6999,63.6497,63.658,21800.0
2013-02-12 15:15:00,76.01,76.04,76.01,76.02,24700.0,63.6497,63.6748,63.6497,63.658,24700.0
2013-02-12 15:20:00,76.02,76.03,76.0,76.01,22200.0,63.658,63.6664,63.6413,63.6497,22200.0
2013-02-12 15:25:00,76.02,76.04,76.01,76.03,29300.0,63.658,63.6748,63.6497,63.6664,29300.0
2013-02-12 15:30:00,76.03,76.1,76.02,76.08,66400.0,63.6664,63.725,63.658,63.7083,66400.0
2013-02-12 15:35:00,76.09,76.09,75.98,75.99,51200.0,63.7166,63.7166,63.6245,63.6329,51200.0
2013-02-12 15:40:00,75.99,76.0,75.92,75.92,72000.0,63.6329,63.6413,63.5743,63.5743,72000.0
2013-02-12 15:45:00,75.93,75.95,75.85,75.86,118200.0,63.5827,63.5994,63.5157,63.524,118200.0
2013-02-12 15:50:00,75.86,75.98,75.86,75.95,106600.0,63.524,63.6245,63.524,63.5994,106600.0
2013-02-12 15:55:00,75.95,76.0,75.92,75.99,190700.0,63.5994,63.6413,63.5743,63.6329,190700.0
2013-02-13 09:30:00,75.67,75.83,75.51,75.65,92700.0,63.7759,63.9108,63.6411,63.759,92700.0
2013-02-13 09:35:00,75.68,75.75,75.66,75.71,32500.0,63.7843,63.8433,63.7675,63.8096,32500.0
2013-02-13 09:40:00,75.7,75.73,75.58,75.6,54100.0,63.8012,63.8265,63.7001,63.7169,54100.0
2013-02-13 09:45:00,75.6,75.62,75.46,75.46,50400.0,63.7169,63.7338,63.5989,63.5989,50400.0
2013-02-13 09:50:00,75.47,75.5,75.37,75.37,57900.0,63.6073,63.6326,63.5231,63.5231,57900.0
2013-02-13 09:55:00,75.37,75.47,75.35,75.45,29200.0,63.5231,63.6073,63.5062,63.5905,29200.0
2013-02-13 10:00:00,75.47,75.61,75.45,75.54,46000.0,63.6073,63.7253,63.5905,63.6663,46000.0
2013-02-13 10:05:00,75.54,75.55,75.43,75.46,21500.0,63.6663,63.6748,63.5736,63.5989,21500.0
2013-02-13 10:10:00,75.46,75.52,75.4,75.47,34300.0,63.5989,63.6495,63.5483,63.6073,34300.0
2013-02-13 10:15:00,75.47,75.57,75.47,75.57,49400.0,63.6073,63.6916,63.6073,63.6916,49400.0
2013-02-13 10:20:00,75.58,75.62,75.55,75.61,36400.0,63.7001,63.7338,63.6748,63.7253,36400.0
2013-02-13 10:25:00,75.6,75.62,75.56,75.59,34700.0,63.7169,63.7338,63.6832,63.7085,34700.0
2013-02-13 10:30:00,75.6,75.62,75.56,75.6,33600.0,63.7169,63.7338,63.6832,63.7169,33600.0
2013-02-13 10:35:00,75.6,75.6,75.55,75.56,22900.0,63.7169,63.7169,63.6748,63.6832,22900.0
2013-02-13 10:40:00,75.56,75.56,75.5,75.5,34300.0,63.6832,63.6832,63.6326,63.6326,34300.0
2013-02-13 10:45:00,75.5,75.5,75.46,75.48,23000.0,63.6326,63.6326,63.5989,63.6158,23000.0
2013-02-13 10:50:00,75.47,75.47,75.31,75.34,58500.0,63.6073,63.6073,63.4725,63.4978,58500.0
2013-02-13 10:55:00,75.34,75.35,75.29,75.29,43200.0,63.4978,63.5062,63.4556,63.4556,43200.0
2013-02-13 11:00:00,75.29,75.3,75.25,75.27,26100.0,63.4556,63.4641,63.4219,63.4388,26100.0
2013-02-13 11:05:00,75.27,75.28,75.12,75.12,79400.0,63.4388,63.4472,63.3124,63.3124,79400.0
2013-02-13 11:10:00,75.12,75.16,75.12,75.13,38600.0,63.3124,63.3461,63.3124,63.3208,38600.0
2013-02-13 11:15:00,75.14,75.14,74.87,74.9,132000.0,63.3292,63.3292,63.1017,63.1269,132000.0
2013-02-13 11:20:00,74.9,74.9,74.8,74.84,75700.0,63.1269,63.1269,63.0427,63.0764,75700.0
2013-02-13 11:25:00,74.83,74.97,74.83,74.97,83100.0,63.0679,63.1859,63.0679,63.1859,83100.0
2013-02-13 11:30:00,74.96,74.98,74.94,74.94,28000.0,63.1775,63.1944,63.1606,63.1606,28000.0
2013-02-13 11:35:00,74.95,74.96,74.94,74.95,49300.0,63.1691,63.1775,63.1606,63.1691,49300.0
2013-02-13 11:40:00,74.95,74.95,74.88,74.91,44800.0,63.1691,63.1691,63.1101,63.1354,44800.0
2013-02-13 11:45:00,74.91,74.91,74.86,74.87,44100.0,63.1354,63.1354,63.0932,63.1017,44100.0
2013-02-13 11:50:00,74.86,74.88,74.85,74.86,27500.0,63.0932,63.1101,63.0848,63.0932,27500.0
2013-02-13 11:55:00,74.85,74.87,74.83,74.84,29700.0,63.0848,63.1017,63.0679,63.0764,29700.0
2013-02-13 12:00:00,74.85,74.96,74.84,74.96,32200.0,63.0848,63.1775,63.0764,63.1775,32200.0
2013-02-13 12:05:00,74.97,75.04,74.95,75.03,154900.0,63.1859,63.2449,63.1691,63.2365,154900.0
2013-02-13 12:10:00,75.04,75.07,75.02,75.03,24600.0,63.2449,63.2702,63.2281,63.2365,24600.0
2013-02-13 12:15:00,75.04,75.06,75.03,75.05,18900.0,63.2449,63.2618,63.2365,63.2534,18900.0
2013-02-13 12:20:00,75.04,75.06,74.96,74.97,20900.0,63.2449,63.2618,63.1775,63.1859,20900.0
2013-02-13 12:25:00,74.96,74.96,74.88,74.89,26700.0,63.1775,63.1775,63.1101,63.1185,26700.0
2013-02-13 12:30:00,74.9,74.93,74.9,74.91,27200.0,63.1269,63.1522,63.1269,63.1354,27200.0
2013-02-13 12:35:00,74.9,74.94,74.9,74.93,12800.0,63.1269,63.1606,63.1269,63.1522,12800.0
2013-02-13 12:40:00,74.94,75.0,74.93,75.0,19500.0,63.1606,63.2112,63.1522,63.2112,19500.0
2013-02-13 12:45:00,75.0,75.06,75.0,75.06,34600.0,63.2112,63.2618,63.2112,63.2618,34600.0
2013-02-13 12:50:00,75.06,75.07,75.02,75.07,29100.0,63.2618,63.2702,63.2281,63.2702,29100.0
2013-02-13 12:55:00,75.07,75.08,75.01,75.01,17700.0,63.2702,63.2786,63.2196,63.2196,17700.0
2013-02-13 13:00:00,75.01,75.01,74.98,74.99,18000.0,63.2196,63.2196,63.1944,63.2028,18000.0
2013-02-13 13:05:00,74.99,75.01,74.99,75.0,10400.0,63.2028,63.2196,63.2028,63.2112,10400.0
2013-02-13 13:10:00,75.01,75.02,74.98,74.99,16200.0,63.2196,63.2281,63.1944,63.2028,16200.0
2013-02-13 13:15:00,74.98,75.03,74.97,75.03,14100.0,63.1944,63.2365,63.1859,63.2365,14100.0
2013-02-13 13:20:00,75.03,75.03,74.99,75.0,20800.0,63.2365,63.2365,63.2028,63.2112,20800.0
2013-02-13 13:25:00,75.0,75.0,74.99,74.99,8500.0,63.2112,63.2112,63.2028,63.2028,8500.0
2013-02-13 13:30:00,74.99,75.0,74.98,74.98,26300.0,63.2028,63.2112,63.1944,63.1944,26300.0
2013-02-13 13:35:00,74.99,75.0,74.98,75.0,14100.0,63.2028,63.2112,63.1944,63.2112,14100.0
2013-02-13 13:40:00,75.0,75.0,74.99,75.0,21800.0,63.2112,63.2112,63.2028,63.2112,21800.0
2013-02-13 13:45:00,75.0,75.06,75.0,75.06,17300.0,63.2112,63.2618,63.2112,63.2618,17300.0
2013-02-13 13:50:00,75.06,75.07,75.04,75.04,38000.0,63.2618,63.2702,63.2449,63.2449,38000.0
2013-02-13 13:55:00,75.05,75.05,75.03,75.04,29800.0,63.2534,63.2534,63.2365,63.2449,29800.0
2013-02-13 14:00:00,75.04,75.05,75.03,75.04,16800.0,63.2449,63.2534,63.2365,63.2449,16800.0
2013-02-13 14:05:00,75.04,75.08,75.04,75.04,35400.0,63.2449,63.2786,63.2449,63.2449,35400.0
2013-02-13 14:10:00,75.04,75.05,75.03,75.04,14800.0,63.2449,63.2534,63.2365,63.2449,14800.0
2013-02-13 14:15:00,75.03,75.04,74.98,74.98,34700.0,63.2365,63.2449,63.1944,63.1944,34700.0
2013-02-13 14:20:00,74.98,74.99,74.91,74.92,30400.0,63.1944,63.2028,63.1354,63.1438,30400.0
2013-02-13 14:25:00,74.91,74.92,74.9,74.92,27800.0,63.1354,63.1438,63.1269,63.1438,27800.0
2013-02-13 14:30:00,74.91,74.92,74.89,74.89,23600.0,63.1354,63.1438,63.1185,63.1185,23600.0
2013-02-13 14:35:00,74.91,74.91,74.86,74.89,43700.0,63.1354,63.1354,63.0932,63.1185,43700.0
2013-02-13 14:40:00,74.9,74.92,74.86,74.9,50400.0,63.1269,63.1438,63.0932,63.1269,50400.0
2013-02-13 14:45:00,74.9,74.98,74.9,74.93,46700.0,63.1269,63.1944,63.1269,63.1522,46700.0
2013-02-13 14:50:00,74.94,74.95,74.87,74.88,30300.0,63.1606,63.1691,63.1017,63.1101,30300.0
2013-02-13 14:55:00,74.87,74.88,74.75,74.78,58200.0,63.1017,63.1101,63.0005,63.0258,58200.0
2013-02-13 15:00:00,74.78,74.79,74.69,74.7,146100.0,63.0258,63.0342,62.9499,62.9584,146100.0
2013-02-13 15:05:00,74.7,74.71,74.65,74.66,98100.0,62.9584,62.9668,62.9162,62.9247,98100.0
2013-02-13 15:10:00,74.66,74.67,74.63,74.64,70400.0,62.9247,62.9331,62.8994,62.9078,70400.0
2013-02-13 15:15:00,74.64,74.67,74.63,74.65,71100.0,62.9078,62.9331,62.8994,62.9162,71100.0
2013-02-13 15:20:00,74.65,74.72,74.65,74.7,123100.0,62.9162,62.9752,62.9162,62.9584,123100.0
2013-02-13 15:25:00,74.7,74.72,74.68,74.72,54200.0,62.9584,62.9752,62.9415,62.9752,54200.0
2013-02-13 15:30:00,74.72,74.75,74.7,74.7,78200.0,62.9752,63.0005,62.9584,62.9584,78200.0
2013-02-13 15:35:00,74.71,74.74,74.68,74.72,148600.0,62.9668,62.9921,62.9415,62.9752,148600.0
2013-02-13 15:40:00,74.72,74.74,74.69,74.7,98000.0,62.9752,62.9921,62.9499,62.9584,98000.0
2013-02-13 15:45:00,74.7,74.71,74.63,74.65,208700.0,62.9584,62.9668,62.8994,62.9162,208700.0
2013-02-13 15:50:00,74.65,74.75,74.64,74.71,170800.0,62.9162,63.0005,62.9078,62.9668,170800.0
2013-02-13 15:55:00,74.72,74.79,74.71,74.78,241700.0,62.9752,63.0342,62.9668,63.0258,241700.0
2013-02-14 09:30:00,74.53,74.76,74.53,74.57,67400.0,62.8151,63.0089,62.8151,62.8488,67400.0
2013-02-14 09:35:00,74.55,74.93,74.55,74.9,62400.0,62.832,63.1522,62.832,63.1269,62400.0
2013-02-14 09:40:00,74.87,74.94,74.84,74.86,73100.0,63.1017,63.1606,63.0764,63.0932,73100.0
2013-02-14 09:45:00,74.87,74.95,74.82,74.82,117700.0,63.1017,63.1691,63.0595,63.0595,117700.0
2013-02-14 09:50:00,74.82,75.07,74.81,75.02,55000.0,63.0595,63.2702,63.0511,63.2281,55000.0
2013-02-14 09:55:00,75.03,75.25,75.03,75.25,56600.0,63.2365,63.4219,63.2365,63.4219,56600.0
2013-02-14 10:00:00,75.24,75.26,75.16,75.18,64900.0,63.4135,63.4304,63.3461,63.3629,64900.0
2013-02-14 10:05:00,75.16,75.17,75.01,75.11,45900.0,63.3461,63.3545,63.2196,63.3039,45900.0
2013-02-14 10:10:00,75.12,75.25,75.11,75.2,36900.0,63.3124,63.4219,63.3039,63.3798,36900.0
2013-02-14 10:15:00,75.2,75.24,75.14,75.22,33300.0,63.3798,63.4135,63.3292,63.3966,33300.0
2013-02-14 10:20:00,75.2,75.22,75.1,75.15,57300.0,63.3798,63.3966,63.2955,63.3376,57300.0
2013-02-14 10:25:00,75.15,75.31,75.15,75.25,46700.0,63.3376,63.4725,63.3376,63.4219,46700.0
2013-02-14 10:30:00,75.25,75.25,75.2,75.23,34200.0,63.4219,63.4219,63.3798,63.4051,34200.0
2013-02-14 10:35:00,75.24,75.24,75.13,75.13,30700.0,63.4135,63.4135,63.3208,63.3208,30700.0
2013-02-14 10:40:00,75.13,75.25,75.1,75.21,53800.0,63.3208,63.4219,63.2955,63.3882,53800.0
2013-02-14 10:45:00,75.2,75.21,75.17,75.2,41100.0,63.3798,63.3882,63.3545,63.3798,41100.0
2013-02-14 10:50:00,75.2,75.22,75.18,75.18,50500.0,63.3798,63.3966,63.3629,63.3629,50500.0
2013-02-14 10:55:00,75.17,75.21,75.15,75.15,100400.0,63.3545,63.3882,63.3376,63.3376,100400.0
2013-02-14 11:00:00,75.15,75.2,75.09,75.18,89900.0,63.3376,63.3798,63.2871,63.3629,89900.0
2013-02-14 11:05:00,75.17,75.2,75.1,75.11,69400.0,63.3545,63.3798,63.2955,63.3039,69400.0
2013-02-14 11:10:00,75.12,75.13,75.07,75.1,53500.0,63.3124,63.3208,63.2702,63.2955,53500.0
2013-02-14 11:15:00,75.09,75.11,75.04,75.06,28000.0,63.2871,63.3039,63.2449,63.2618,28000.0
2013-02-14 11:20:00,75.07,75.11,75.04,75.06,33600.0,63.2702,63.3039,63.2449,63.2618,33600.0
2013-02-14 11:25:00,75.07,75.07,74.89,74.92,111700.0,63.2702,63.2702,63.1185,63.1438,111700.0
2013-02-14 11:30:00,74.92,74.93,74.75,74.79,135700.0,63.1438,63.1522,63.0005,63.0342,135700.0
2013-02-14 11:35:00,74.8,74.94,74.78,74.94,45700.0,63.0427,63.1606,63.0258,63.1606,45700.0
2013-02-14 11:40:00,74.94,75.04,74.9,75.02,54800.0,63.1606,63.2449,63.1269,63.2281,54800.0
2013-02-14 11:45:00,75.02,75.08,75.0,75.05,34500.0,63.2281,63.2786,63.2112,63.2534,34500.0
2013-02-14 11:50:00,75.04,75.11,75.0,75.1,31400.0,63.2449,63.3039,63.2112,63.2955,31400.0
2013-02-14 11:55:00,75.11,75.11,75.07,75.08,15300.0,63.3039,63.3039,63.2702,63.2786,15300.0
2013-02-14 12:00:00,75.08,75.09,75.02,75.03,36500.0,63.2786,63.2871,63.2281,63.2365,36500.0
2013-02-14 12:05:00,75.03,75.05,75.02,75.05,11700.0,63.2365,63.2534,63.2281,63.2534,11700.0
2013-02-14 12:10:00,75.04,75.06,74.99,75.05,16400.0,63.2449,63.2618,63.2028,63.2534,16400.0
2013-02-14 12:15:00,75.05,75.07,75.02,75.03,12300.0,63.2534,63.2702,63.2281,63.2365,12300.0
2013-02-14 12:20:00,75.04,75.06,75.01,75.03,15500.0,63.2449,63.2618,63.2196,63.2365,15500.0
2013-02-14 12:25:00,75.03,75.05,75.01,75.04,15900.0,63.2365,63.2534,63.2196,63.2449,15900.0
2013-02-14 12:30:00,75.02,75.03,74.98,74.98,14400.0,63.2281,63.2365,63.1944,63.1944,14400.0
2013-02-14 12:35:00,74.97,74.98,74.94,74.97,16900.0,63.1859,63.1944,63.1606,63.1859,16900.0
2013-02-14 12:40:00,74.97,75.04,74.97,75.03,9200.0,63.1859,63.2449,63.1859,63.2365,9200.0
2013-02-14 12:45:00,75.03,75.05,75.03,75.04,11000.0,63.2365,63.2534,63.2365,63.2449,11000.0
2013-02-14 12:50:00,75.04,75.05,75.03,75.05,4600.0,63.2449,63.2534,63.2365,63.2534,4600.0
2013-02-14 12:55:00,75.05,75.1,75.04,75.09,34000.0,63.2534,63.2955,63.2449,63.2871,34000.0
2013-02-14 13:00:00,75.09,75.1,75.08,75.08,22400.0,63.2871,63.2955,63.2786,63.2786,22400.0
2013-02-14 13:05:00,75.08,75.09,75.07,75.09,9200.0,63.2786,63.2871,63.2702,63.2871,9200.0
2013-02-14 13:10:00,75.08,75.12,75.06,75.07,19900.0,63.2786,63.3124,63.2618,63.2702,19900.0
2013-02-14 13:15:00,75.08,75.1,75.05,75.08,12600.0,63.2786,63.2955,63.2534,63.2786,12600.0
2013-02-14 13:20:00,75.07,75.08,75.05,75.05,14200.0,63.2702,63.2786,63.2534,63.2534,14200.0
2013-02-14 13:25:00,75.05,75.05,74.99,75.01,11800.0,63.2534,63.2534,63.2028,63.2196,11800.0
2013-02-14 13:30:00,75.01,75.02,74.99,75.0,6600.0,63.2196,63.2281,63.2028,63.2112,6600.0
2013-02-14 13:35:00,75.01,75.01,74.96,74.96,9800.0,63.2196,63.2196,63.1775,63.1775,9800.0
2013-02-14 13:40:00,74.97,75.0,74.92,74.93,33300.0,63.1859,63.2112,63.1438,63.1522,33300.0
2013-02-14 13:45:00,74.94,74.99,74.92,74.99,14900.0,63.1606,63.2028,63.1438,63.2028,14900.0
2013-02-14 13:50:00,74.98,75.0,74.93,74.95,14500.0,63.1944,63.2112,63.1522,63.1691,14500.0
2013-02-14 13:55:00,74.96,74.97,74.88,74.89,20700.0,63.1775,63.1859,63.1101,63.1185,20700.0
2013-02-14 14:00:00,74.89,74.89,74.82,74.84,54600.0,63.1185,63.1185,63.0595,63.0764,54600.0
2013-02-14 14:05:00,74.83,74.92,74.83,74.87,42200.0,63.0679,63.1438,63.0679,63.1017,42200.0
2013-02-14 14:10:00,74.88,74.88,74.84,74.85,14500.0,63.1101,63.1101,63.0764,63.0848,14500.0
2013-02-14 14:15:00,74.85,74.89,74.84,74.88,17200.0,63.0848,63.1185,63.0764,63.1101,17200.0
2013-02-14 14:20:00,74.88,74.89,74.87,74.87,12900.0,63.1101,63.1185,63.1017,63.1017,12900.0
2013-02-14 14:25:00,74.87,74.9,74.86,74.88,48000.0,63.1017,63.1269,63.0932,63.1101,48000.0
2013-02-14 14:30:00,74.87,74.88,74.85,74.85,13600.0,63.1017,63.1101,63.0848,63.0848,13600.0
2013-02-14 14:35:00,74.86,74.88,74.86,74.87,18500.0,63.0932,63.1101,63.0932,63.1017,18500.0
2013-02-14 14:40:00,74.87,74.88,74.84,74.85,13300.0,63.1017,63.1101,63.0764,63.0848,13300.0
2013-02-14 14:45:00,74.86,74.92,74.86,74.91,26400.0,63.0932,63.1438,63.0932,63.1354,26400.0
2013-02-14 14:50:00,74.91,74.94,74.91,74.93,13400.0,63.1354,63.1606,63.1354,63.1522,13400.0
2013-02-14 14:55:00,74.92,74.95,74.91,74.94,17400.0,63.1438,63.1691,63.1354,63.1606,17400.0
2013-02-14 15:00:00,74.94,74.98,74.92,74.96,39100.0,63.1606,63.1944,63.1438,63.1775,39100.0
2013-02-14 15:05:00,74.97,75.03,74.97,75.03,48800.0,63.1859,63.2365,63.1859,63.2365,48800.0
2013-02-14 15:10:00,75.03,75.06,75.03,75.05,34600.0,63.2365,63.2618,63.2365,63.2534,34600.0
2013-02-14 15:15:00,75.05,75.07,75.03,75.05,50900.0,63.2534,63.2702,63.2365,63.2534,50900.0
2013-02-14 15:20:00,75.04,75.05,75.01,75.02,49900.0,63.2449,63.2534,63.2196,63.2281,49900.0
2013-02-14 15:25:00,75.02,75.02,74.95,74.95,28800.0,63.2281,63.2281,63.1691,63.1691,28800.0
2013-02-14 15:30:00,74.96,75.02,74.92,74.92,41300.0,63.1775,63.2281,63.1438,63.1438,41300.0
2013-02-14 15:35:00,74.92,74.95,74.9,74.93,44700.0,63.1438,63.1691,63.1269,63.1522,44700.0
2013-02-14 15:40:00,74.94,74.95,74.86,74.86,43500.0,63.1606,63.1691,63.0932,63.0932,43500.0
2013-02-14 15:45:00,74.86,74.91,74.86,74.88,47600.0,63.0932,63.1354,63.0932,63.1101,47600.0
2013-02-14 15:50:00,74.87,74.9,74.82,74.87,97400.0,63.1017,63.1269,63.0595,63.1017,97400.0
2013-02-14 15:55:00,74.87,74.93,74.86,74.92,111400.0,63.1017,63.1522,63.0932,63.1438,111400.0
2013-02-15 09:30:00,75.26,75.26,75.14,75.2,550300.0,63.4304,63.4304,63.3292,63.3798,550300.0
2013-02-15 09:35:00,75.19,75.19,74.98,75.0,37000.0,63.3714,63.3714,63.1944,63.2112,37000.0
2013-02-15 09:40:00,75.02,75.13,74.98,74.98,40700.0,63.2281,63.3208,63.1944,63.1944,40700.0
2013-02-15 09:45:00,74.97,75.01,74.88,74.88,39300.0,63.1859,63.2196,63.1101,63.1101,39300.0
2013-02-15 09:50:00,74.89,75.01,74.89,75.01,11900.0,63.1185,63.2196,63.1185,63.2196,11900.0
2013-02-15 09:55:00,74.99,75.05,74.93,74.97,25500.0,63.2028,63.2534,63.1522,63.1859,25500.0
2013-02-15 10:00:00,74.97,75.02,74.97,75.01,23700.0,63.1859,63.2281,63.1859,63.2196,23700.0
2013-02-15 10:05:00,75.01,75.02,74.98,75.0,20900.0,63.2196,63.2281,63.1944,63.2112,20900.0
2013-02-15 10:10:00,75.02,75.06,75.0,75.05,27800.0,63.2281,63.2618,63.2112,63.2534,27800.0
2013-02-15 10:15:00,75.04,75.04,74.94,74.94,12500.0,63.2449,63.2449,63.1606,63.1606,12500.0
2013-02-15 10:20:00,74.93,74.94,74.82,74.84,31700.0,63.1522,63.1606,63.0595,63.0764,31700.0
2013-02-15 10:25:00,74.84,74.95,74.84,74.88,35700.0,63.0764,63.1691,63.0764,63.1101,35700.0
2013-02-15 10:30:00,74.88,74.98,74.84,74.98,30300.0,63.1101,63.1944,63.0764,63.1944,30300.0
2013-02-15 10:35:00,74.98,75.03,74.98,75.02,20000.0,63.1944,63.2365,63.1944,63.2281,20000.0
2013-02-15 10:40:00,75.01,75.02,74.94,74.95,12300.0,63.2196,63.2281,63.1606,63.1691,12300.0
2013-02-15 10:45:00,74.95,74.99,74.93,74.95,26100.0,63.1691,63.2028,63.1522,63.1691,26100.0
2013-02-15 10:50:00,74.96,74.97,74.91,74.97,11500.0,63.1775,63.1859,63.1354,63.1859,11500.0
2013-02-15 10:55:00,74.98,75.03,74.96,75.03,9800.0,63.1944,63.2365,63.1775,63.2365,9800.0
2013-02-15 11:00:00,75.02,75.08,75.02,75.05,12000.0,63.2281,63.2786,63.2281,63.2534,12000.0
2013-02-15 11:05:00,75.06,75.08,75.03,75.04,20800.0,63.2618,63.2786,63.2365,63.2449,20800.0
2013-02-15 11:10:00,75.03,75.07,75.03,75.05,22600.0,63.2365,63.2702,63.2365,63.2534,22600.0
2013-02-15 11:15:00,75.05,75.08,75.05,75.07,20800.0,63.2534,63.2786,63.2534,63.2702,20800.0
2013-02-15 11:20:00,75.07,75.07,75.03,75.05,33100.0,63.2702,63.2702,63.2365,63.2534,33100.0
2013-02-15 11:25:00,75.04,75.05,75.02,75.04,41400.0,63.2449,63.2534,63.2281,63.2449,41400.0
2013-02-15 11:30:00,75.04,75.06,74.99,75.04,51100.0,63.2449,63.2618,63.2028,63.2449,51100.0
2013-02-15 11:35:00,75.04,75.05,75.02,75.02,26800.0,63.2449,63.2534,63.2281,63.2281,26800.0
2013-02-15 11:40:00,75.01,75.02,74.76,74.76,71800.0,63.2196,63.2281,63.0089,63.0089,71800.0
2013-02-15 11:45:00,74.75,74.79,74.75,74.79,26700.0,63.0005,63.0342,63.0005,63.0342,26700.0
2013-02-15 11:50:00,74.8,74.82,74.78,74.8,24300.0,63.0427,63.0595,63.0258,63.0427,24300.0
2013-02-15 11:55:00,74.81,74.84,74.81,74.83,11600.0,63.0511,63.0764,63.0511,63.0679,11600.0
2013-02-15 12:00:00,74.83,74.83,74.78,74.82,25900.0,63.0679,63.0679,63.0258,63.0595,25900.0
2013-02-15 12:05:00,74.82,74.84,74.79,74.81,32700.0,63.0595,63.0764,63.0342,63.0511,32700.0
2013-02-15 12:10:00,74.81,74.82,74.75,74.78,14800.0,63.0511,63.0595,63.0005,63.0258,14800.0
2013-02-15 12:15:00,74.77,74.83,74.73,74.81,30600.0,63.0174,63.0679,62.9837,63.0511,30600.0
2013-02-15 12:20:00,74.81,74.86,74.78,74.84,42600.0,63.0511,63.0932,63.0258,63.0764,42600.0
2013-02-15 12:25:00,74.84,74.86,74.82,74.83,14100.0,63.0764,63.0932,63.0595,63.0679,14100.0
2013-02-15 12:30:00,74.82,74.83,74.81,74.82,13800.0,63.0595,63.0679,63.0511,63.0595,13800.0
2013-02-15 12:35:00,74.82,74.85,74.82,74.83,10600.0,63.0595,63.0848,63.0595,63.0679,10600.0
2013-02-15 12:40:00,74.82,74.85,74.8,74.83,23100.0,63.0595,63.0848,63.0427,63.0679,23100.0
2013-02-15 12:45:00,74.82,74.87,74.82,74.86,11700.0,63.0595,63.1017,63.0595,63.0932,11700.0
2013-02-15 12:50:00,74.85,74.85,74.81,74.82,3500.0,63.0848,63.0848,63.0511,63.0595,3500.0
2013-02-15 12:55:00,74.82,74.85,74.81,74.83,12100.0,63.0595,63.0848,63.0511,63.0679,12100.0
2013-02-15 13:00:00,74.84,74.9,74.83,74.89,21900.0,63.0764,63.1269,63.0679,63.1185,21900.0
2013-02-15 13:05:00,74.89,74.89,74.81,74.82,12500.0,63.1185,63.1185,63.0511,63.0595,12500.0
2013-02-15 13:10:00,74.82,74.93,74.82,74.93,21400.0,63.0595,63.1522,63.0595,63.1522,21400.0
2013-02-15 13:15:00,74.93,75.01,74.93,75.01,31700.0,63.1522,63.2196,63.1522,63.2196,31700.0
2013-02-15 13:20:00,74.99,75.0,74.93,74.93,25600.0,63.2028,63.2112,63.1522,63.1522,25600.0
2013-02-15 13:25:00,74.93,74.93,74.89,74.91,8400.0,63.1522,63.1522,63.1185,63.1354,8400.0
2013-02-15 13:30:00,74.91,75.0,74.91,74.99,21700.0,63.1354,63.2112,63.1354,63.2028,21700.0
2013-02-15 13:35:00,74.99,74.99,74.93,74.95,30200.0,63.2028,63.2028,63.1522,63.1691,30200.0
2013-02-15 13:40:00,74.96,74.98,74.96,74.96,8500.0,63.1775,63.1944,63.1775,63.1775,8500.0
2013-02-15 13:45:00,74.97,74.98,74.93,74.95,25800.0,63.1859,63.1944,63.1522,63.1691,25800.0
2013-02-15 13:50:00,74.95,74.98,74.95,74.95,14200.0,63.1691,63.1944,63.1691,63.1691,14200.0
2013-02-15 13:55:00,74.96,74.99,74.95,74.98,14000.0,63.1775,63.2028,63.1691,63.1944,14000.0
2013-02-15 14:00:00,74.99,75.0,74.95,74.95,19000.0,63.2028,63.2112,63.1691,63.1691,19000.0
2013-02-15 14:05:00,74.95,74.96,74.89,74.9,26500.0,63.1691,63.1775,63.1185,63.1269,26500.0
2013-02-15 14:10:00,74.89,74.96,74.88,74.93,30700.0,63.1185,63.1775,63.1101,63.1522,30700.0
2013-02-15 14:15:00,74.94,75.02,74.93,74.98,158000.0,63.1606,63.2281,63.1522,63.1944,158000.0
2013-02-15 14:20:00,74.97,75.01,74.96,75.0,94100.0,63.1859,63.2196,63.1775,63.2112,94100.0
2013-02-15 14:25:00,75.0,75.01,74.82,74.82,98800.0,63.2112,63.2196,63.0595,63.0595,98800.0
2013-02-15 14:30:00,74.83,74.92,74.83,74.87,36500.0,63.0679,63.1438,63.0679,63.1017,36500.0
2013-02-15 14:35:00,74.87,74.9,74.75,74.87,68500.0,63.1017,63.1269,63.0005,63.1017,68500.0
2013-02-15 14:40:00,74.87,74.87,74.72,74.73,32000.0,63.1017,63.1017,62.9752,62.9837,32000.0
2013-02-15 14:45:00,74.73,74.85,74.72,74.85,47100.0,62.9837,63.0848,62.9752,63.0848,47100.0
2013-02-15 14:50:00,74.84,74.86,74.83,74.86,30300.0,63.0764,63.0932,63.0679,63.0932,30300.0
2013-02-15 14:55:00,74.86,74.87,74.82,74.84,18600.0,63.0932,63.1017,63.0595,63.0764,18600.0
2013-02-15 15:00:00,74.83,74.87,74.8,74.84,28200.0,63.0679,63.1017,63.0427,63.0764,28200.0
2013-02-15 15:05:00,74.84,74.89,74.78,74.88,32200.0,63.0764,63.1185,63.0258,63.1101,32200.0
2013-02-15 15:10:00,74.89,74.9,74.88,74.9,41200.0,63.1185,63.1269,63.1101,63.1269,41200.0
2013-02-15 15:15:00,74.9,74.94,74.9,74.92,21000.0,63.1269,63.1606,63.1269,63.1438,21000.0
2013-02-15 15:20:00,74.92,74.94,74.87,74.88,45000.0,63.1438,63.1606,63.1017,63.1101,45000.0
2013-02-15 15:25:00,74.87,74.94,74.85,74.92,43000.0,63.1017,63.1606,63.0848,63.1438,43000.0
2013-02-15 15:30:00,74.91,74.92,74.88,74.92,59600.0,63.1354,63.1438,63.1101,63.1438,59600.0
2013-02-15 15:35:00,74.93,75.04,74.92,75.01,73100.0,63.1522,63.2449,63.1438,63.2196,73100.0
2013-02-15 15:40:00,75.01,75.04,75.0,75.01,67900.0,63.2196,63.2449,63.2112,63.2196,67900.0
2013-02-15 15:45:00,75.02,75.06,75.0,75.01,96000.0,63.2281,63.2618,63.2112,63.2196,96000.0
2013-02-15 15:50:00,75.01,75.03,74.98,74.99,116900.0,63.2196,63.2365,63.1944,63.2028,116900.0
2013-02-15 15:55:00,74.99,75.05,74.98,75.03,207900.0,63.2028,63.2534,63.1944,63.2365,207900.0
2013-02-19 09:30:00,74.99,75.19,74.91,74.97,110800.0,63.2028,63.3714,63.1354,63.1859,110800.0
2013-02-19 09:35:00,74.97,75.03,74.61,74.64,88000.0,63.1859,63.2365,62.8825,62.9078,88000.0
2013-02-19 09:40:00,74.64,74.77,74.61,74.7,54000.0,62.9078,63.0174,62.8825,62.9584,54000.0
2013-02-19 09:45:00,74.71,74.86,74.66,74.8,88100.0,62.9668,63.0932,62.9247,63.0427,88100.0
2013-02-19 09:50:00,74.82,74.9,74.74,74.74,71800.0,63.0595,63.1269,62.9921,62.9921,71800.0
2013-02-19 09:55:00,74.74,74.81,74.71,74.73,45300.0,62.9921,63.0511,62.9668,62.9837,45300.0
2013-02-19 10:00:00,74.72,74.88,74.68,74.76,92700.0,62.9752,63.1101,62.9415,63.0089,92700.0
2013-02-19 10:05:00,74.77,74.78,74.56,74.61,79400.0,63.0174,63.0258,62.8404,62.8825,79400.0
2013-02-19 10:10:00,74.62,74.72,74.61,74.72,36900.0,62.8909,62.9752,62.8825,62.9752,36900.0
2013-02-19 10:15:00,74.74,74.78,74.65,74.68,38500.0,62.9921,63.0258,62.9162,62.9415,38500.0
2013-02-19 10:20:00,74.69,74.7,74.66,74.67,35500.0,62.9499,62.9584,62.9247,62.9331,35500.0
2013-02-19 10:25:00,74.68,74.74,74.66,74.72,39900.0,62.9415,62.9921,62.9247,62.9752,39900.0
2013-02-19 10:30:00,74.72,74.74,74.57,74.57,60800.0,62.9752,62.9921,62.8488,62.8488,60800.0
2013-02-19 10:35:00,74.56,74.6,74.56,74.59,37800.0,62.8404,62.8741,62.8404,62.8657,37800.0
2013-02-19 10:40:00,74.59,74.59,74.58,74.59,18300.0,62.8657,62.8657,62.8572,62.8657,18300.0
2013-02-19 10:45:00,74.59,74.6,74.55,74.59,61000.0,62.8657,62.8741,62.832,62.8657,61000.0
2013-02-19 10:50:00,74.59,74.59,74.52,74.55,30200.0,62.8657,62.8657,62.8067,62.832,30200.0
2013-02-19 10:55:00,74.55,74.58,74.5,74.58,96500.0,62.832,62.8572,62.7898,62.8572,96500.0
2013-02-19 11:00:00,74.58,74.59,74.55,74.56,28000.0,62.8572,62.8657,62.832,62.8404,28000.0
2013-02-19 11:05:00,74.56,74.56,74.53,74.56,39500.0,62.8404,62.8404,62.8151,62.8404,39500.0
2013-02-19 11:10:00,74.56,74.57,74.52,74.55,26100.0,62.8404,62.8488,62.8067,62.832,26100.0
2013-02-19 11:15:00,74.54,74.56,74.54,74.55,19800.0,62.8235,62.8404,62.8235,62.832,19800.0
2013-02-19 11:20:00,74.55,74.56,74.54,74.56,27400.0,62.832,62.8404,62.8235,62.8404,27400.0
2013-02-19 11:25:00,74.56,74.57,74.51,74.56,64900.0,62.8404,62.8488,62.7982,62.8404,64900.0
2013-02-19 11:30:00,74.56,74.57,74.52,74.57,50500.0,62.8404,62.8488,62.8067,62.8488,50500.0
2013-02-19 11:35:00,74.56,74.58,74.47,74.48,72600.0,62.8404,62.8572,62.7645,62.773,72600.0
2013-02-19 11:40:00,74.48,74.49,74.47,74.48,25700.0,62.773,62.7814,62.7645,62.773,25700.0
2013-02-19 11:45:00,74.5,74.5,74.43,74.45,30200.0,62.7898,62.7898,62.7308,62.7477,30200.0
2013-02-19 11:50:00,74.44,74.45,74.39,74.4,47100.0,62.7392,62.7477,62.6971,62.7055,47100.0
2013-02-19 11:55:00,74.41,74.43,74.39,74.4,28400.0,62.714,62.7308,62.6971,62.7055,28400.0
2013-02-19 12:00:00,74.4,74.42,74.39,74.4,17500.0,62.7055,62.7224,62.6971,62.7055,17500.0
2013-02-19 12:05:00,74.4,74.4,74.35,74.36,20300.0,62.7055,62.7055,62.6634,62.6718,20300.0
2013-02-19 12:10:00,74.37,74.38,74.32,74.32,26500.0,62.6802,62.6887,62.6381,62.6381,26500.0
2013-02-19 12:15:00,74.32,74.39,74.31,74.36,35200.0,62.6381,62.6971,62.6297,62.6718,35200.0
2013-02-19 12:20:00,74.35,74.39,74.34,74.38,16800.0,62.6634,62.6971,62.655,62.6887,16800.0
2013-02-19 12:25:00,74.38,74.38,74.36,74.36,14500.0,62.6887,62.6887,62.6718,62.6718,14500.0
2013-02-19 12:30:00,74.37,74.37,74.31,74.32,25600.0,62.6802,62.6802,62.6297,62.6381,25600.0
2013-02-19 12:35:00,74.33,74.37,74.32,74.36,17100.0,62.6465,62.6802,62.6381,62.6718,17100.0
2013-02-19 12:40:00,74.35,74.37,74.35,74.36,17200.0,62.6634,62.6802,62.6634,62.6718,17200.0
2013-02-19 12:45:00,74.36,74.36,74.27,74.27,41800.0,62.6718,62.6718,62.596,62.596,41800.0
2013-02-19 12:50:00,74.27,74.3,74.27,74.3,36600.0,62.596,62.6212,62.596,62.6212,36600.0
2013-02-19 12:55:00,74.29,74.35,74.29,74.34,18700.0,62.6128,62.6634,62.6128,62.655,18700.0
2013-02-19 13:00:00,74.35,74.37,74.3,74.31,27100.0,62.6634,62.6802,62.6212,62.6297,27100.0
2013-02-19 13:05:00,74.32,74.34,74.3,74.3,21800.0,62.6381,62.655,62.6212,62.6212,21800.0
2013-02-19 13:10:00,74.31,74.34,74.3,74.34,33400.0,62.6297,62.655,62.6212,62.655,33400.0
2013-02-19 13:15:00,74.34,74.37,74.32,74.37,36800.0,62.655,62.6802,62.6381,62.6802,36800.0
2013-02-19 13:20:00,74.37,74.38,74.35,74.37,30700.0,62.6802,62.6887,62.6634,62.6802,30700.0
2013-02-19 13:25:00,74.38,74.39,74.36,74.39,20200.0,62.6887,62.6971,62.6718,62.6971,20200.0
2013-02-19 13:30:00,74.39,74.41,74.37,74.41,18900.0,62.6971,62.714,62.6802,62.714,18900.0
2013-02-19 13:35:00,74.41,74.45,74.4,74.4,40400.0,62.714,62.7477,62.7055,62.7055,40400.0
2013-02-19 13:40:00,74.4,74.41,74.38,74.38,24200.0,62.7055,62.714,62.6887,62.6887,24200.0
2013-02-19 13:45:00,74.39,74.41,74.39,74.4,19200.0,62.6971,62.714,62.6971,62.7055,19200.0
2013-02-19 13:50:00,74.4,74.44,74.4,74.43,23000.0,62.7055,62.7392,62.7055,62.7308,23000.0
2013-02-19 13:55:00,74.44,74.46,74.43,74.45,18500.0,62.7392,62.7561,62.7308,62.7477,18500.0
2013-02-19 14:00:00,74.44,74.47,74.4,74.42,37400.0,62.7392,62.7645,62.7055,62.7224,37400.0
2013-02-19 14:05:00,74.41,74.43,74.39,74.4,67600.0,62.714,62.7308,62.6971,62.7055,67600.0
2013-02-19 14:10:00,74.41,74.44,74.4,74.42,23000.0,62.714,62.7392,62.7055,62.7224,23000.0
2013-02-19 14:15:00,74.42,74.44,74.4,74.4,18900.0,62.7224,62.7392,62.7055,62.7055,18900.0
2013-02-19 14:20:00,74.4,74.44,74.39,74.43,11800.0,62.7055,62.7392,62.6971,62.7308,11800.0
2013-02-19 14:25:00,74.44,74.44,74.39,74.41,23600.0,62.7392,62.7392,62.6971,62.714,23600.0
2013-02-19 14:30:00,74.41,74.47,74.4,74.46,35600.0,62.714,62.7645,62.7055,62.7561,35600.0
2013-02-19 14:35:00,74.47,74.53,74.46,74.53,49400.0,62.7645,62.8151,62.7561,62.8151,49400.0
2013-02-19 14:40:00,74.53,74.53,74.43,74.45,17500.0,62.8151,62.8151,62.7308,62.7477,17500.0
2013-02-19 14:45:00,74.45,74.47,74.43,74.43,14200.0,62.7477,62.7645,62.7308,62.7308,14200.0
2013-02-19 14:50:00,74.43,74.45,74.4,74.41,34200.0,62.7308,62.7477,62.7055,62.714,34200.0
2013-02-19 14:55:00,74.41,74.42,74.38,74.4,53700.0,62.714,62.7224,62.6887,62.7055,53700.0
2013-02-19 15:00:00,74.39,74.44,74.38,74.42,38000.0,62.6971,62.7392,62.6887,62.7224,38000.0
2013-02-19 15:05:00,74.42,74.43,74.4,74.41,23300.0,62.7224,62.7308,62.7055,62.714,23300.0
2013-02-19 15:10:00,74.42,74.45,74.4,74.44,25000.0,62.7224,62.7477,62.7055,62.7392,25000.0
2013-02-19 15:15:00,74.45,74.49,74.43,74.48,26600.0,62.7477,62.7814,62.7308,62.773,26600.0
2013-02-19 15:20:00,74.48,74.53,74.45,74.45,38600.0,62.773,62.8151,62.7477,62.7477,38600.0
2013-02-19 15:25:00,74.46,74.48,74.41,74.41,47300.0,62.7561,62.773,62.714,62.714,47300.0
2013-02-19 15:30:00,74.42,74.44,74.38,74.43,46000.0,62.7224,62.7392,62.6887,62.7308,46000.0
2013-02-19 15:35:00,74.44,74.48,74.43,74.48,50700.0,62.7392,62.773,62.7308,62.773,50700.0
2013-02-19 15:40:00,74.48,74.55,74.47,74.54,59500.0,62.773,62.832,62.7645,62.8235,59500.0
2013-02-19 15:45:00,74.53,74.63,74.48,74.6,144700.0,62.8151,62.8994,62.773,62.8741,144700.0
2013-02-19 15:50:00,74.59,74.67,74.49,74.63,174200.0,62.8657,62.9331,62.7814,62.8994,174200.0
2013-02-19 15:55:00,74.62,74.67,74.6,74.64,174800.0,62.8909,62.9331,62.8741,62.9078,174800.0
2013-02-20 09:30:00,75.64,75.7,75.31,75.5,239800.0,63.7506,63.8012,63.4725,63.6326,239800.0
2013-02-20 09:35:00,75.49,75.68,75.47,75.67,117900.0,63.6242,63.7843,63.6073,63.7759,117900.0
2013-02-20 09:40:00,75.68,75.88,75.67,75.68,111700.0,63.7843,63.9529,63.7759,63.7843,111700.0
2013-02-20 09:45:00,75.68,75.76,75.6,75.68,79000.0,63.7843,63.8518,63.7169,63.7843,79000.0
2013-02-20 09:50:00,75.68,75.75,75.64,75.64,48500.0,63.7843,63.8433,63.7506,63.7506,48500.0
2013-02-20 09:55:00,75.64,75.68,75.57,75.67,40200.0,63.7506,63.7843,63.6916,63.7759,40200.0
2013-02-20 10:00:00,75.65,75.73,75.58,75.73,52000.0,63.759,63.8265,63.7001,63.8265,52000.0
2013-02-20 10:05:00,75.74,75.92,75.66,75.92,128500.0,63.8349,63.9866,63.7675,63.9866,128500.0
2013-02-20 10:10:00,75.92,75.98,75.84,75.97,132900.0,63.9866,64.0372,63.9192,64.0288,132900.0
2013-02-20 10:15:00,75.97,76.06,75.93,76.06,147600.0,64.0288,64.1046,63.995,64.1046,147600.0
2013-02-20 10:20:00,76.05,76.25,76.05,76.19,205800.0,64.0962,64.2647,64.0962,64.2142,205800.0
2013-02-20 10:25:00,76.18,76.19,75.98,76.11,104700.0,64.2057,64.2142,64.0372,64.1467,104700.0
2013-02-20 10:30:00,76.11,76.17,76.0,76.02,142400.0,64.1467,64.1973,64.054,64.0709,142400.0
2013-02-20 10:35:00,76.03,76.11,76.02,76.11,101200.0,64.0793,64.1467,64.0709,64.1467,101200.0
2013-02-20 10:40:00,76.1,76.19,76.04,76.06,84200.0,64.1383,64.2142,64.0877,64.1046,84200.0
2013-02-20 10:45:00,76.06,76.13,75.94,75.97,76300.0,64.1046,64.1636,64.0035,64.0288,76300.0
2013-02-20 10:50:00,75.97,76.1,75.97,76.08,58500.0,64.0288,64.1383,64.0288,64.1215,58500.0
2013-02-20 10:55:00,76.09,76.12,75.99,76.04,79300.0,64.1299,64.1552,64.0456,64.0877,79300.0
2013-02-20 11:00:00,76.04,76.05,75.87,75.87,69700.0,64.0877,64.0962,63.9445,63.9445,69700.0
2013-02-20 11:05:00,75.88,75.88,75.8,75.83,51900.0,63.9529,63.9529,63.8855,63.9108,51900.0
2013-02-20 11:10:00,75.81,75.82,75.76,75.79,69000.0,63.8939,63.9023,63.8518,63.877,69000.0
2013-02-20 11:15:00,75.8,75.81,75.76,75.79,53100.0,63.8855,63.8939,63.8518,63.877,53100.0
2013-02-20 11:20:00,75.78,75.81,75.76,75.76,58500.0,63.8686,63.8939,63.8518,63.8518,58500.0
2013-02-20 11:25:00,75.77,75.78,75.69,75.75,74500.0,63.8602,63.8686,63.7928,63.8433,74500.0
2013-02-20 11:30:00,75.75,75.76,75.7,75.7,38700.0,63.8433,63.8518,63.8012,63.8012,38700.0
2013-02-20 11:35:00,75.7,75.7,75.35,75.35,100900.0,63.8012,63.8012,63.5062,63.5062,100900.0
2013-02-20 11:40:00,75.36,75.5,75.32,75.5,51700.0,63.5146,63.6326,63.4809,63.6326,51700.0
2013-02-20 11:45:00,75.5,75.57,75.47,75.55,41800.0,63.6326,63.6916,63.6073,63.6748,41800.0
2013-02-20 11:50:00,75.54,75.59,75.53,75.53,59000.0,63.6663,63.7085,63.6579,63.6579,59000.0
2013-02-20 11:55:00,75.53,75.56,75.47,75.53,43600.0,63.6579,63.6832,63.6073,63.6579,43600.0
2013-02-20 12:00:00,75.52,75.58,75.52,75.55,58100.0,63.6495,63.7001,63.6495,63.6748,58100.0
2013-02-20 12:05:00,75.55,75.65,75.46,75.52,111900.0,63.6748,63.759,63.5989,63.6495,111900.0
2013-02-20 12:10:00,75.52,75.59,75.52,75.57,112400.0,63.6495,63.7085,63.6495,63.6916,112400.0
2013-02-20 12:15:00,75.57,75.67,75.56,75.65,103800.0,63.6916,63.7759,63.6832,63.759,103800.0
2013-02-20 12:20:00,75.65,75.72,75.64,75.67,54600.0,63.759,63.818,63.7506,63.7759,54600.0
2013-02-20 12:25:00,75.67,75.74,75.65,75.73,57700.0,63.7759,63.8349,63.759,63.8265,57700.0
2013-02-20 12:30:00,75.73,75.73,75.57,75.62,73000.0,63.8265,63.8265,63.6916,63.7338,73000.0
2013-02-20 12:35:00,75.62,75.72,75.61,75.67,64200.0,63.7338,63.818,63.7253,63.7759,64200.0
2013-02-20 12:40:00,75.67,75.7,75.61,75.61,40800.0,63.7759,63.8012,63.7253,63.7253,40800.0
2013-02-20 12:45:00,75.63,75.7,75.62,75.66,26500.0,63.7422,63.8012,63.7338,63.7675,26500.0
2013-02-20 12:50:00,75.68,75.7,75.61,75.67,53200.0,63.7843,63.8012,63.7253,63.7759,53200.0
2013-02-20 12:55:00,75.67,75.72,75.67,75.72,44300.0,63.7759,63.818,63.7759,63.818,44300.0
2013-02-20 13:00:00,75.72,75.73,75.68,75.7,39700.0,63.818,63.8265,63.7843,63.8012,39700.0
2013-02-20 13:05:00,75.7,75.72,75.65,75.68,41800.0,63.8012,63.818,63.759,63.7843,41800.0
2013-02-20 13:10:00,75.67,75.74,75.65,75.69,168100.0,63.7759,63.8349,63.759,63.7928,168100.0
2013-02-20 13:15:00,75.68,75.7,75.65,75.7,29800.0,63.7843,63.8012,63.759,63.8012,29800.0
2013-02-20 13:20:00,75.7,75.71,75.67,75.69,23000.0,63.8012,63.8096,63.7759,63.7928,23000.0
2013-02-20 13:25:00,75.7,75.71,75.6,75.62,59300.0,63.8012,63.8096,63.7169,63.7338,59300.0
2013-02-20 13:30:00,75.62,75.76,75.6,75.75,107000.0,63.7338,63.8518,63.7169,63.8433,107000.0
2013-02-20 13:35:00,75.74,75.85,75.48,75.64,283200.0,63.8349,63.9276,63.6158,63.7506,283200.0
2013-02-20 13:40:00,75.64,75.64,75.55,75.59,44200.0,63.7506,63.7506,63.6748,63.7085,44200.0
2013-02-20 13:45:00,75.6,75.61,75.55,75.61,79000.0,63.7169,63.7253,63.6748,63.7253,79000.0
2013-02-20 13:50:00,75.61,75.66,75.58,75.64,71400.0,63.7253,63.7675,63.7001,63.7506,71400.0
2013-02-20 13:55:00,75.64,75.66,75.61,75.64,56400.0,63.7506,63.7675,63.7253,63.7506,56400.0
2013-02-20 14:00:00,75.66,75.73,75.57,75.7,121600.0,63.7675,63.8265,63.6916,63.8012,121600.0
2013-02-20 14:05:00,75.7,75.75,75.68,75.72,87200.0,63.8012,63.8433,63.7843,63.818,87200.0
2013-02-20 14:10:00,75.72,75.75,75.66,75.7,81900.0,63.818,63.8433,63.7675,63.8012,81900.0
2013-02-20 14:15:00,75.69,75.75,75.67,75.73,43400.0,63.7928,63.8433,63.7759,63.8265,43400.0
2013-02-20 14:20:00,75.73,75.74,75.67,75.69,60200.0,63.8265,63.8349,63.7759,63.7928,60200.0
2013-02-20 14:25:00,75.68,75.71,75.63,75.65,44700.0,63.7843,63.8096,63.7422,63.759,44700.0
2013-02-20 14:30:00,75.65,75.67,75.63,75.65,34900.0,63.759,63.7759,63.7422,63.759,34900.0
2013-02-20 14:35:00,75.65,75.66,75.61,75.61,48100.0,63.759,63.7675,63.7253,63.7253,48100.0
2013-02-20 14:40:00,75.62,75.62,75.54,75.56,36900.0,63.7338,63.7338,63.6663,63.6832,36900.0
2013-02-20 14:45:00,75.56,75.57,75.35,75.4,85100.0,63.6832,63.6916,63.5062,63.5483,85100.0
2013-02-20 14:50:00,75.4,75.46,75.18,75.2,75300.0,63.5483,63.5989,63.3629,63.3798,75300.0
2013-02-20 14:55:00,75.2,75.23,75.16,75.18,75400.0,63.3798,63.4051,63.3461,63.3629,75400.0
2013-02-20 15:00:00,75.17,75.22,75.02,75.04,86400.0,63.3545,63.3966,63.2281,63.2449,86400.0
2013-02-20 15:05:00,75.03,75.04,74.99,74.99,70300.0,63.2365,63.2449,63.2028,63.2028,70300.0
2013-02-20 15:10:00,74.99,75.03,74.9,74.92,90100.0,63.2028,63.2365,63.1269,63.1438,90100.0
2013-02-20 15:15:00,74.91,74.95,74.84,74.9,63500.0,63.1354,63.1691,63.0764,63.1269,63500.0
2013-02-20 15:20:00,74.9,74.96,74.85,74.9,65400.0,63.1269,63.1775,63.0848,63.1269,65400.0
2013-02-20 15:25:00,74.89,74.92,74.83,74.91,55200.0,63.1185,63.1438,63.0679,63.1354,55200.0
2013-02-20 15:30:00,74.91,74.92,74.81,74.86,153600.0,63.1354,63.1438,63.0511,63.0932,153600.0
2013-02-20 15:35:00,74.86,74.91,74.8,74.82,116800.0,63.0932,63.1354,63.0427,63.0595,116800.0
2013-02-20 15:40:00,74.82,74.85,74.75,74.78,125900.0,63.0595,63.0848,63.0005,63.0258,125900.0
2013-02-20 15:45:00,74.78,74.83,74.75,74.78,156400.0,63.0258,63.0679,63.0005,63.0258,156400.0
2013-02-20 15:50:00,74.79,74.83,74.76,74.83,176500.0,63.0342,63.0679,63.0089,63.0679,176500.0
2013-02-20 15:55:00,74.82,74.86,74.75,74.78,247800.0,63.0595,63.0932,63.0005,63.0258,247800.0
2013-02-21 09:30:00,74.96,75.57,74.96,75.51,207400.0,63.1775,63.6916,63.1775,63.6411,207400.0
2013-02-21 09:35:00,75.53,75.53,75.18,75.21,184800.0,63.6579,63.6579,63.3629,63.3882,184800.0
2013-02-21 09:40:00,75.23,75.33,74.91,74.95,115700.0,63.4051,63.4893,63.1354,63.1691,115700.0
2013-02-21 09:45:00,74.96,75.05,74.94,75.01,97000.0,63.1775,63.2534,63.1606,63.2196,97000.0
2013-02-21 09:50:00,75.0,75.23,74.98,75.2,110500.0,63.2112,63.4051,63.1944,63.3798,110500.0
2013-02-21 09:55:00,75.19,75.22,75.06,75.08,91000.0,63.3714,63.3966,63.2618,63.2786,91000.0
2013-02-21 10:00:00,75.09,75.13,74.98,75.03,128000.0,63.2871,63.3208,63.1944,63.2365,128000.0
2013-02-21 10:05:00,75.01,75.16,75.01,75.08,71600.0,63.2196,63.3461,63.2196,63.2786,71600.0
2013-02-21 10:10:00,75.08,75.17,75.0,75.02,84000.0,63.2786,63.3545,63.2112,63.2281,84000.0
2013-02-21 10:15:00,75.02,75.08,75.0,75.02,120000.0,63.2281,63.2786,63.2112,63.2281,120000.0
2013-02-21 10:20:00,75.01,75.06,74.93,75.05,78200.0,63.2196,63.2618,63.1522,63.2534,78200.0
2013-02-21 10:25:00,75.03,75.11,75.0,75.04,53400.0,63.2365,63.3039,63.2112,63.2449,53400.0
2013-02-21 10:30:00,75.04,75.13,75.01,75.13,91800.0,63.2449,63.3208,63.2196,63.3208,91800.0
2013-02-21 10:35:00,75.13,75.13,75.06,75.13,46300.0,63.3208,63.3208,63.2618,63.3208,46300.0
2013-02-21 10:40:00,75.13,75.23,75.12,75.21,48900.0,63.3208,63.4051,63.3124,63.3882,48900.0
2013-02-21 10:45:00,75.22,75.26,75.19,75.2,159000.0,63.3966,63.4304,63.3714,63.3798,159000.0
2013-02-21 10:50:00,75.21,75.37,75.2,75.35,115600.0,63.3882,63.5231,63.3798,63.5062,115600.0
2013-02-21 10:55:00,75.35,75.36,75.24,75.25,116100.0,63.5062,63.5146,63.4135,63.4219,116100.0
2013-02-21 11:00:00,75.25,75.28,75.22,75.27,54500.0,63.4219,63.4472,63.3966,63.4388,54500.0
2013-02-21 11:05:00,75.27,75.3,75.26,75.29,22300.0,63.4388,63.4641,63.4304,63.4556,22300.0
2013-02-21 11:10:00,75.29,75.31,75.2,75.21,63200.0,63.4556,63.4725,63.3798,63.3882,63200.0
2013-02-21 11:15:00,75.22,75.25,75.19,75.24,43500.0,63.3966,63.4219,63.3714,63.4135,43500.0
2013-02-21 11:20:00,75.23,75.27,75.19,75.23,59300.0,63.4051,63.4388,63.3714,63.4051,59300.0
2013-02-21 11:25:00,75.23,75.25,75.21,75.25,52200.0,63.4051,63.4219,63.3882,63.4219,52200.0
2013-02-21 11:30:00,75.23,75.25,75.18,75.21,105000.0,63.4051,63.4219,63.3629,63.3882,105000.0
2013-02-21 11:35:00,75.21,75.25,75.13,75.16,43400.0,63.3882,63.4219,63.3208,63.3461,43400.0
2013-02-21 11:40:00,75.17,75.18,75.11,75.13,27700.0,63.3545,63.3629,63.3039,63.3208,27700.0
2013-02-21 11:45:00,75.14,75.27,75.14,75.27,43100.0,63.3292,63.4388,63.3292,63.4388,43100.0
2013-02-21 11:50:00,75.27,75.3,75.26,75.27,37700.0,63.4388,63.4641,63.4304,63.4388,37700.0
2013-02-21 11:55:00,75.27,75.31,75.24,75.31,61300.0,63.4388,63.4725,63.4135,63.4725,61300.0
2013-02-21 12:00:00,75.3,75.31,75.29,75.3,150300.0,63.4641,63.4725,63.4556,63.4641,150300.0
2013-02-21 12:05:00,75.3,75.35,75.29,75.32,47100.0,63.4641,63.5062,63.4556,63.4809,47100.0
2013-02-21 12:10:00,75.32,75.35,75.29,75.35,55900.0,63.4809,63.5062,63.4556,63.5062,55900.0
2013-02-21 12:15:00,75.34,75.34,75.27,75.29,37300.0,63.4978,63.4978,63.4388,63.4556,37300.0
2013-02-21 12:20:00,75.28,75.34,75.26,75.3,44900.0,63.4472,63.4978,63.4304,63.4641,44900.0
2013-02-21 12:25:00,75.3,75.34,75.29,75.29,38000.0,63.4641,63.4978,63.4556,63.4556,38000.0
2013-02-21 12:30:00,75.3,75.32,75.27,75.31,62400.0,63.4641,63.4809,63.4388,63.4725,62400.0
2013-02-21 12:35:00,75.31,75.34,75.28,75.33,44100.0,63.4725,63.4978,63.4472,63.4893,44100.0
2013-02-21 12:40:00,75.33,75.35,75.32,75.34,31000.0,63.4893,63.5062,63.4809,63.4978,31000.0
2013-02-21 12:45:00,75.34,75.51,75.34,75.51,75500.0,63.4978,63.6411,63.4978,63.6411,75500.0
2013-02-21 12:50:00,75.51,75.59,75.49,75.57,69900.0,63.6411,63.7085,63.6242,63.6916,69900.0
2013-02-21 12:55:00,75.57,75.65,75.56,75.64,126100.0,63.6916,63.759,63.6832,63.7506,126100.0
2013-02-21 13:00:00,75.64,75.73,75.63,75.73,87600.0,63.7506,63.8265,63.7422,63.8265,87600.0
2013-02-21 13:05:00,75.7,75.7,75.64,75.65,28700.0,63.8012,63.8012,63.7506,63.759,28700.0
2013-02-21 13:10:00,75.65,75.74,75.63,75.65,71100.0,63.759,63.8349,63.7422,63.759,71100.0
2013-02-21 13:15:00,75.65,75.68,75.64,75.66,25000.0,63.759,63.7843,63.7506,63.7675,25000.0
2013-02-21 13:20:00,75.65,75.67,75.58,75.59,34100.0,63.759,63.7759,63.7001,63.7085,34100.0
2013-02-21 13:25:00,75.59,75.59,75.46,75.52,47700.0,63.7085,63.7085,63.5989,63.6495,47700.0
2013-02-21 13:30:00,75.51,75.58,75.49,75.55,57200.0,63.6411,63.7001,63.6242,63.6748,57200.0
2013-02-21 13:35:00,75.56,75.6,75.53,75.59,26200.0,63.6832,63.7169,63.6579,63.7085,26200.0
2013-02-21 13:40:00,75.58,75.61,75.56,75.61,63700.0,63.7001,63.7253,63.6832,63.7253,63700.0
2013-02-21 13:45:00,75.6,75.66,75.6,75.66,77400.0,63.7169,63.7675,63.7169,63.7675,77400.0
2013-02-21 13:50:00,75.65,75.67,75.62,75.67,69000.0,63.759,63.7759,63.7338,63.7759,69000.0
2013-02-21 13:55:00,75.67,75.72,75.66,75.7,46200.0,63.7759,63.818,63.7675,63.8012,46200.0
2013-02-21 14:00:00,75.7,75.75,75.65,75.65,89400.0,63.8012,63.8433,63.759,63.759,89400.0
2013-02-21 14:05:00,75.64,75.68,75.46,75.46,281100.0,63.7506,63.7843,63.5989,63.5989,281100.0
2013-02-21 14:10:00,75.47,75.53,75.41,75.47,137900.0,63.6073,63.6579,63.5568,63.6073,137900.0
2013-02-21 14:15:00,75.48,75.54,75.37,75.51,263500.0,63.6158,63.6663,63.5231,63.6411,263500.0
2013-02-21 14:20:00,75.51,75.67,75.35,75.67,165000.0,63.6411,63.7759,63.5062,63.7759,165000.0
2013-02-21 14:25:00,75.67,75.83,75.67,75.83,109200.0,63.7759,63.9108,63.7759,63.9108,109200.0
2013-02-21 14:30:00,75.83,75.94,75.81,75.92,91800.0,63.9108,64.0035,63.8939,63.9866,91800.0
2013-02-21 14:35:00,75.93,76.03,75.9,76.03,172500.0,63.995,64.0793,63.9698,64.0793,172500.0
2013-02-21 14:40:00,76.02,76.07,76.02,76.03,68900.0,64.0709,64.113,64.0709,64.0793,68900.0
2013-02-21 14:45:00,76.03,76.1,75.94,75.96,86600.0,64.0793,64.1383,64.0035,64.0203,86600.0
2013-02-21 14:50:00,75.96,75.96,75.85,75.87,57200.0,64.0203,64.0203,63.9276,63.9445,57200.0
2013-02-21 14:55:00,75.87,76.07,75.85,76.03,67800.0,63.9445,64.113,63.9276,64.0793,67800.0
2013-02-21 15:00:00,76.02,76.03,75.9,75.94,69500.0,64.0709,64.0793,63.9698,64.0035,69500.0
2013-02-21 15:05:00,75.93,76.05,75.91,76.02,100400.0,63.995,64.0962,63.9782,64.0709,100400.0
2013-02-21 15:10:00,76.01,76.02,75.89,75.98,63500.0,64.0625,64.0709,63.9613,64.0372,63500.0
2013-02-21 15:15:00,75.99,76.03,75.88,75.88,47800.0,64.0456,64.0793,63.9529,63.9529,47800.0
2013-02-21 15:20:00,75.89,76.01,75.87,75.94,52800.0,63.9613,64.0625,63.9445,64.0035,52800.0
2013-02-21 15:25:00,75.94,76.09,75.94,76.03,108100.0,64.0035,64.1299,64.0035,64.0793,108100.0
2013-02-21 15:30:00,76.02,76.14,76.01,76.06,110800.0,64.0709,64.172,64.0625,64.1046,110800.0
2013-02-21 15:35:00,76.06,76.08,75.95,75.99,72500.0,64.1046,64.1215,64.0119,64.0456,72500.0
2013-02-21 15:40:00,76.0,76.08,75.96,76.08,114300.0,64.054,64.1215,64.0203,64.1215,114300.0
2013-02-21 15:45:00,76.07,76.18,76.06,76.08,213100.0,64.113,64.2057,64.1046,64.1215,213100.0
2013-02-21 15:50:00,76.08,76.08,75.91,75.94,198100.0,64.1215,64.1215,63.9782,64.0035,198100.0
2013-02-21 15:55:00,75.94,76.07,75.93,76.04,274100.0,64.0035,64.113,63.995,64.0877,274100.0
2013-02-22 09:30:00,76.7,76.98,76.58,76.91,330400.0,64.644,64.88,64.5429,64.821,330400.0
2013-02-22 09:35:00,76.92,77.03,76.89,76.94,455800.0,64.8294,64.9221,64.8041,64.8463,455800.0
2013-02-22 09:40:00,76.94,77.01,76.85,76.9,141100.0,64.8463,64.9053,64.7704,64.8126,141100.0
2013-02-22 09:45:00,76.89,76.99,76.87,76.9,87500.0,64.8041,64.8884,64.7873,64.8126,87500.0
2013-02-22 09:50:00,76.9,76.91,76.68,76.74,94000.0,64.8126,64.821,64.6272,64.6777,94000.0
2013-02-22 09:55:00,76.73,76.73,76.59,76.67,227500.0,64.6693,64.6693,64.5513,64.6187,227500.0
2013-02-22 10:00:00,76.67,76.73,76.62,76.7,108000.0,64.6187,64.6693,64.5766,64.644,108000.0
2013-02-22 10:05:00,76.71,76.76,76.64,76.68,92400.0,64.6524,64.6946,64.5934,64.6272,92400.0
2013-02-22 10:10:00,76.68,76.73,76.64,76.65,65500.0,64.6272,64.6693,64.5934,64.6019,65500.0
2013-02-22 10:15:00,76.65,76.72,76.64,76.68,45400.0,64.6019,64.6609,64.5934,64.6272,45400.0
2013-02-22 10:20:00,76.69,76.72,76.64,76.68,81700.0,64.6356,64.6609,64.5934,64.6272,81700.0
2013-02-22 10:25:00,76.68,76.73,76.65,76.7,59500.0,64.6272,64.6693,64.6019,64.644,59500.0
2013-02-22 10:30:00,76.71,76.72,76.62,76.64,64800.0,64.6524,64.6609,64.5766,64.5934,64800.0
2013-02-22 10:35:00,76.65,76.69,76.59,76.62,52500.0,64.6019,64.6356,64.5513,64.5766,52500.0
2013-02-22 10:40:00,76.63,76.72,76.56,76.71,59500.0,64.585,64.6609,64.526,64.6524,59500.0
2013-02-22 10:45:00,76.7,76.75,76.67,76.7,47300.0,64.644,64.6861,64.6187,64.644,47300.0
2013-02-22 10:50:00,76.68,76.73,76.68,76.69,34400.0,64.6272,64.6693,64.6272,64.6356,34400.0
2013-02-22 10:55:00,76.69,76.73,76.66,76.68,37600.0,64.6356,64.6693,64.6103,64.6272,37600.0
2013-02-22 11:00:00,76.67,76.67,76.58,76.63,28800.0,64.6187,64.6187,64.5429,64.585,28800.0
2013-02-22 11:05:00,76.63,76.65,76.57,76.61,28400.0,64.585,64.6019,64.5344,64.5682,28400.0
2013-02-22 11:10:00,76.61,76.61,76.49,76.52,45200.0,64.5682,64.5682,64.467,64.4923,45200.0
2013-02-22 11:15:00,76.52,76.55,76.48,76.53,62700.0,64.4923,64.5176,64.4586,64.5007,62700.0
2013-02-22 11:20:00,76.53,76.64,76.52,76.63,36100.0,64.5007,64.5934,64.4923,64.585,36100.0
2013-02-22 11:25:00,76.63,76.63,76.53,76.53,33300.0,64.585,64.585,64.5007,64.5007,33300.0
2013-02-22 11:30:00,76.54,76.55,76.5,76.55,28000.0,64.5092,64.5176,64.4754,64.5176,28000.0
2013-02-22 11:35:00,76.56,76.61,76.51,76.59,70800.0,64.526,64.5682,64.4839,64.5513,70800.0
2013-02-22 11:40:00,76.58,76.59,76.51,76.51,18100.0,64.5429,64.5513,64.4839,64.4839,18100.0
2013-02-22 11:45:00,76.51,76.55,76.5,76.52,17400.0,64.4839,64.5176,64.4754,64.4923,17400.0
2013-02-22 11:50:00,76.52,76.54,76.48,76.5,28000.0,64.4923,64.5092,64.4586,64.4754,28000.0
2013-02-22 11:55:00,76.5,76.52,76.49,76.52,22500.0,64.4754,64.4923,64.467,64.4923,22500.0
2013-02-22 12:00:00,76.5,76.52,76.5,76.52,16800.0,64.4754,64.4923,64.4754,64.4923,16800.0
2013-02-22 12:05:00,76.51,76.6,76.5,76.6,35500.0,64.4839,64.5597,64.4754,64.5597,35500.0
2013-02-22 12:10:00,76.59,76.62,76.58,76.6,35500.0,64.5513,64.5766,64.5429,64.5597,35500.0
2013-02-22 12:15:00,76.6,76.63,76.6,76.62,43500.0,64.5597,64.585,64.5597,64.5766,43500.0
2013-02-22 12:20:00,76.61,76.62,76.53,76.56,23000.0,64.5682,64.5766,64.5007,64.526,23000.0
2013-02-22 12:25:00,76.56,76.6,76.54,76.58,20000.0,64.526,64.5597,64.5092,64.5429,20000.0
2013-02-22 12:30:00,76.58,76.69,76.57,76.67,35100.0,64.5429,64.6356,64.5344,64.6187,35100.0
2013-02-22 12:35:00,76.66,76.68,76.64,76.65,55200.0,64.6103,64.6272,64.5934,64.6019,55200.0
2013-02-22 12:40:00,76.66,76.76,76.66,76.68,47800.0,64.6103,64.6946,64.6103,64.6272,47800.0
2013-02-22 12:45:00,76.68,76.84,76.66,76.83,64100.0,64.6272,64.762,64.6103,64.7536,64100.0
2013-02-22 12:50:00,76.84,76.96,76.82,76.83,101500.0,64.762,64.8631,64.7451,64.7536,101500.0
2013-02-22 12:55:00,76.84,76.84,76.73,76.74,22800.0,64.762,64.762,64.6693,64.6777,22800.0
2013-02-22 13:00:00,76.74,76.75,76.65,76.66,31800.0,64.6777,64.6861,64.6019,64.6103,31800.0
2013-02-22 13:05:00,76.66,76.67,76.61,76.62,46500.0,64.6103,64.6187,64.5682,64.5766,46500.0
2013-02-22 13:10:00,76.61,76.68,76.61,76.68,31800.0,64.5682,64.6272,64.5682,64.6272,31800.0
2013-02-22 13:15:00,76.68,76.7,76.64,76.65,39500.0,64.6272,64.644,64.5934,64.6019,39500.0
2013-02-22 13:20:00,76.65,76.66,76.64,76.65,37600.0,64.6019,64.6103,64.5934,64.6019,37600.0
2013-02-22 13:25:00,76.65,76.69,76.64,76.69,32300.0,64.6019,64.6356,64.5934,64.6356,32300.0
2013-02-22 13:30:00,76.67,76.68,76.59,76.59,22900.0,64.6187,64.6272,64.5513,64.5513,22900.0
2013-02-22 13:35:00,76.59,76.68,76.58,76.67,21100.0,64.5513,64.6272,64.5429,64.6187,21100.0
2013-02-22 13:40:00,76.67,76.73,76.66,76.7,46000.0,64.6187,64.6693,64.6103,64.644,46000.0
2013-02-22 13:45:00,76.71,76.73,76.68,76.71,21600.0,64.6524,64.6693,64.6272,64.6524,21600.0
2013-02-22 13:50:00,76.71,76.72,76.64,76.65,48100.0,64.6524,64.6609,64.5934,64.6019,48100.0
2013-02-22 13:55:00,76.65,76.66,76.59,76.64,38700.0,64.6019,64.6103,64.5513,64.5934,38700.0
2013-02-22 14:00:00,76.63,76.65,76.6,76.62,37600.0,64.585,64.6019,64.5597,64.5766,37600.0
2013-02-22 14:05:00,76.63,76.63,76.53,76.54,39700.0,64.585,64.585,64.5007,64.5092,39700.0
2013-02-22 14:10:00,76.55,76.58,76.52,76.58,27100.0,64.5176,64.5429,64.4923,64.5429,27100.0
2013-02-22 14:15:00,76.58,76.58,76.52,76.52,21900.0,64.5429,64.5429,64.4923,64.4923,21900.0
2013-02-22 14:20:00,76.52,76.56,76.5,76.51,35600.0,64.4923,64.526,64.4754,64.4839,35600.0
2013-02-22 14:25:00,76.51,76.54,76.5,76.52,27800.0,64.4839,64.5092,64.4754,64.4923,27800.0
2013-02-22 14:30:00,76.51,76.53,76.5,76.5,28100.0,64.4839,64.5007,64.4754,64.4754,28100.0
2013-02-22 14:35:00,76.51,76.58,76.5,76.53,80600.0,64.4839,64.5429,64.4754,64.5007,80600.0
2013-02-22 14:40:00,76.53,76.53,76.5,76.5,28800.0,64.5007,64.5007,64.4754,64.4754,28800.0
2013-02-22 14:45:00,76.5,76.53,76.5,76.53,28900.0,64.4754,64.5007,64.4754,64.5007,28900.0
2013-02-22 14:50:00,76.54,76.6,76.53,76.56,48400.0,64.5092,64.5597,64.5007,64.526,48400.0
2013-02-22 14:55:00,76.56,76.56,76.5,76.52,27200.0,64.526,64.526,64.4754,64.4923,27200.0
2013-02-22 15:00:00,76.52,76.6,76.52,76.6,31900.0,64.4923,64.5597,64.4923,64.5597,31900.0
2013-02-22 15:05:00,76.6,76.7,76.59,76.61,41600.0,64.5597,64.644,64.5513,64.5682,41600.0
2013-02-22 15:10:00,76.62,76.66,76.61,76.66,27000.0,64.5766,64.6103,64.5682,64.6103,27000.0
2013-02-22 15:15:00,76.66,76.69,76.66,76.66,38900.0,64.6103,64.6356,64.6103,64.6103,38900.0
2013-02-22 15:20:00,76.66,76.67,76.58,76.64,62900.0,64.6103,64.6187,64.5429,64.5934,62900.0
2013-02-22 15:25:00,76.63,76.64,76.58,76.61,56500.0,64.585,64.5934,64.5429,64.5682,56500.0
2013-02-22 15:30:00,76.62,76.68,76.56,76.61,79800.0,64.5766,64.6272,64.526,64.5682,79800.0
2013-02-22 15:35:00,76.6,76.66,76.59,76.65,73900.0,64.5597,64.6103,64.5513,64.6019,73900.0
2013-02-22 15:40:00,76.65,76.67,76.64,76.67,62300.0,64.6019,64.6187,64.5934,64.6187,62300.0
2013-02-22 15:45:00,76.67,76.7,76.62,76.63,117600.0,64.6187,64.644,64.5766,64.585,117600.0
2013-02-22 15:50:00,76.63,76.66,76.59,76.59,161100.0,64.585,64.6103,64.5513,64.5513,161100.0
2013-02-22 15:55:00,76.59,76.66,76.57,76.66,209000.0,64.5513,64.6103,64.5344,64.6103,209000.0
2013-02-25 09:30:00,76.83,76.9,76.7,76.78,88100.0,64.7536,64.8126,64.644,64.7114,88100.0
2013-02-25 09:35:00,76.79,76.8,76.68,76.74,31900.0,64.7199,64.7283,64.6272,64.6777,31900.0
2013-02-25 09:40:00,76.74,76.75,76.45,76.52,88200.0,64.6777,64.6861,64.4333,64.4923,88200.0
2013-02-25 09:45:00,76.53,76.61,76.48,76.59,54900.0,64.5007,64.5682,64.4586,64.5513,54900.0
2013-02-25 09:50:00,76.57,76.69,76.46,76.63,72600.0,64.5344,64.6356,64.4417,64.585,72600.0
2013-02-25 09:55:00,76.64,76.66,76.58,76.63,76500.0,64.5934,64.6103,64.5429,64.585,76500.0
2013-02-25 10:00:00,76.62,76.67,76.57,76.63,52600.0,64.5766,64.6187,64.5344,64.585,52600.0
2013-02-25 10:05:00,76.63,76.68,76.58,76.58,49600.0,64.585,64.6272,64.5429,64.5429,49600.0
2013-02-25 10:10:00,76.58,76.6,76.49,76.57,181300.0,64.5429,64.5597,64.467,64.5344,181300.0
2013-02-25 10:15:00,76.57,76.6,76.49,76.6,50700.0,64.5344,64.5597,64.467,64.5597,50700.0
2013-02-25 10:20:00,76.58,76.62,76.47,76.47,91400.0,64.5429,64.5766,64.4502,64.4502,91400.0
2013-02-25 10:25:00,76.49,76.55,76.29,76.31,94400.0,64.467,64.5176,64.2985,64.3153,94400.0
2013-02-25 10:30:00,76.31,76.35,76.3,76.33,43100.0,64.3153,64.349,64.3069,64.3322,43100.0
2013-02-25 10:35:00,76.33,76.39,76.28,76.34,111600.0,64.3322,64.3827,64.29,64.3406,111600.0
2013-02-25 10:40:00,76.31,76.39,76.27,76.35,88600.0,64.3153,64.3827,64.2816,64.349,88600.0
2013-02-25 10:45:00,76.36,76.36,76.23,76.29,44700.0,64.3574,64.3574,64.2479,64.2985,44700.0
2013-02-25 10:50:00,76.3,76.3,76.12,76.14,97200.0,64.3069,64.3069,64.1552,64.172,97200.0
2013-02-25 10:55:00,76.15,76.28,76.15,76.27,20600.0,64.1805,64.29,64.1805,64.2816,20600.0
2013-02-25 11:00:00,76.25,76.25,76.06,76.08,61800.0,64.2647,64.2647,64.1046,64.1215,61800.0
2013-02-25 11:05:00,76.08,76.11,75.98,76.07,54000.0,64.1215,64.1467,64.0372,64.113,54000.0
2013-02-25 11:10:00,76.07,76.07,75.99,75.99,34400.0,64.113,64.113,64.0456,64.0456,34400.0
2013-02-25 11:15:00,76.0,76.11,76.0,76.04,36000.0,64.054,64.1467,64.054,64.0877,36000.0
2013-02-25 11:20:00,76.04,76.04,75.98,76.03,27700.0,64.0877,64.0877,64.0372,64.0793,27700.0
2013-02-25 11:25:00,76.05,76.07,75.96,76.01,53100.0,64.0962,64.113,64.0203,64.0625,53100.0
2013-02-25 11:30:00,76.0,76.07,76.0,76.07,19300.0,64.054,64.113,64.054,64.113,19300.0
2013-02-25 11:35:00,76.05,76.07,75.91,75.94,46900.0,64.0962,64.113,63.9782,64.0035,46900.0
2013-02-25 11:40:00,75.94,75.95,75.8,75.82,19200.0,64.0035,64.0119,63.8855,63.9023,19200.0
2013-02-25 11:45:00,75.81,75.82,75.76,75.8,88700.0,63.8939,63.9023,63.8518,63.8855,88700.0
2013-02-25 11:50:00,75.81,75.81,75.65,75.69,69600.0,63.8939,63.8939,63.759,63.7928,69600.0
2013-02-25 11:55:00,75.69,75.69,75.6,75.65,44300.0,63.7928,63.7928,63.7169,63.759,44300.0
2013-02-25 12:00:00,75.64,75.65,75.54,75.54,40400.0,63.7506,63.759,63.6663,63.6663,40400.0
2013-02-25 12:05:00,75.54,75.54,75.45,75.47,51100.0,63.6663,63.6663,63.5905,63.6073,51100.0
2013-02-25 12:10:00,75.48,75.67,75.47,75.59,44300.0,63.6158,63.7759,63.6073,63.7085,44300.0
2013-02-25 12:15:00,75.58,75.6,75.52,75.57,30500.0,63.7001,63.7169,63.6495,63.6916,30500.0
2013-02-25 12:20:00,75.58,75.66,75.56,75.63,18900.0,63.7001,63.7675,63.6832,63.7422,18900.0
2013-02-25 12:25:00,75.63,75.68,75.63,75.63,16900.0,63.7422,63.7843,63.7422,63.7422,16900.0
2013-02-25 12:30:00,75.63,75.63,75.55,75.59,19300.0,63.7422,63.7422,63.6748,63.7085,19300.0
2013-02-25 12:35:00,75.6,75.66,75.58,75.64,33600.0,63.7169,63.7675,63.7001,63.7506,33600.0
2013-02-25 12:40:00,75.64,75.67,75.63,75.67,8600.0,63.7506,63.7759,63.7422,63.7759,8600.0
2013-02-25 12:45:00,75.68,75.71,75.63,75.68,25800.0,63.7843,63.8096,63.7422,63.7843,25800.0
2013-02-25 12:50:00,75.69,75.71,75.63,75.65,23800.0,63.7928,63.8096,63.7422,63.759,23800.0
2013-02-25 12:55:00,75.65,75.78,75.64,75.76,50000.0,63.759,63.8686,63.7506,63.8518,50000.0
2013-02-25 13:00:00,75.76,75.78,75.67,75.7,38200.0,63.8518,63.8686,63.7759,63.8012,38200.0
2013-02-25 13:05:00,75.7,75.74,75.68,75.71,40700.0,63.8012,63.8349,63.7843,63.8096,40700.0
2013-02-25 13:10:00,75.7,75.72,75.7,75.72,17000.0,63.8012,63.818,63.8012,63.818,17000.0
2013-02-25 13:15:00,75.73,75.73,75.69,75.72,61400.0,63.8265,63.8265,63.7928,63.818,61400.0
2013-02-25 13:20:00,75.72,75.76,75.69,75.75,30500.0,63.818,63.8518,63.7928,63.8433,30500.0
2013-02-25 13:25:00,75.74,75.77,75.65,75.65,29100.0,63.8349,63.8602,63.759,63.759,29100.0
2013-02-25 13:30:00,75.65,75.68,75.58,75.6,31100.0,63.759,63.7843,63.7001,63.7169,31100.0
2013-02-25 13:35:00,75.6,75.65,75.57,75.64,32000.0,63.7169,63.759,63.6916,63.7506,32000.0
2013-02-25 13:40:00,75.63,75.63,75.5,75.54,68200.0,63.7422,63.7422,63.6326,63.6663,68200.0
2013-02-25 13:45:00,75.54,75.56,75.49,75.56,22200.0,63.6663,63.6832,63.6242,63.6832,22200.0
2013-02-25 13:50:00,75.55,75.55,75.49,75.53,27700.0,63.6748,63.6748,63.6242,63.6579,27700.0
2013-02-25 13:55:00,75.53,75.54,75.47,75.52,39700.0,63.6579,63.6663,63.6073,63.6495,39700.0
2013-02-25 14:00:00,75.51,75.53,75.45,75.48,55900.0,63.6411,63.6579,63.5905,63.6158,55900.0
2013-02-25 14:05:00,75.48,75.49,75.41,75.48,84600.0,63.6158,63.6242,63.5568,63.6158,84600.0
2013-02-25 14:10:00,75.49,75.66,75.48,75.64,90900.0,63.6242,63.7675,63.6158,63.7506,90900.0
2013-02-25 14:15:00,75.64,75.66,75.56,75.6,51300.0,63.7506,63.7675,63.6832,63.7169,51300.0
2013-02-25 14:20:00,75.61,75.65,75.5,75.5,25000.0,63.7253,63.759,63.6326,63.6326,25000.0
2013-02-25 14:25:00,75.5,75.58,75.49,75.53,32700.0,63.6326,63.7001,63.6242,63.6579,32700.0
2013-02-25 14:30:00,75.53,75.57,75.51,75.53,21500.0,63.6579,63.6916,63.6411,63.6579,21500.0
2013-02-25 14:35:00,75.53,75.53,75.49,75.5,31500.0,63.6579,63.6579,63.6242,63.6326,31500.0
2013-02-25 14:40:00,75.5,75.55,75.49,75.52,25200.0,63.6326,63.6748,63.6242,63.6495,25200.0
2013-02-25 14:45:00,75.52,75.54,75.48,75.5,44500.0,63.6495,63.6663,63.6158,63.6326,44500.0
2013-02-25 14:50:00,75.5,75.53,75.5,75.52,14200.0,63.6326,63.6579,63.6326,63.6495,14200.0
2013-02-25 14:55:00,75.53,75.62,75.53,75.6,24500.0,63.6579,63.7338,63.6579,63.7169,24500.0
2013-02-25 15:00:00,75.6,75.62,75.55,75.57,41900.0,63.7169,63.7338,63.6748,63.6916,41900.0
2013-02-25 15:05:00,75.58,75.62,75.53,75.58,40200.0,63.7001,63.7338,63.6579,63.7001,40200.0
2013-02-25 15:10:00,75.58,75.62,75.48,75.5,46100.0,63.7001,63.7338,63.6158,63.6326,46100.0
2013-02-25 15:15:00,75.51,75.53,75.47,75.48,74600.0,63.6411,63.6579,63.6073,63.6158,74600.0
2013-02-25 15:20:00,75.48,75.52,75.45,75.5,65000.0,63.6158,63.6495,63.5905,63.6326,65000.0
2013-02-25 15:25:00,75.5,75.51,75.31,75.36,80900.0,63.6326,63.6411,63.4725,63.5146,80900.0
2013-02-25 15:30:00,75.35,75.36,75.25,75.33,42600.0,63.5062,63.5146,63.4219,63.4893,42600.0
2013-02-25 15:35:00,75.35,75.37,75.29,75.3,65400.0,63.5062,63.5231,63.4556,63.4641,65400.0
2013-02-25 15:40:00,75.3,75.34,75.27,75.3,98800.0,63.4641,63.4978,63.4388,63.4641,98800.0
2013-02-25 15:45:00,75.3,75.36,75.25,75.26,137600.0,63.4641,63.5146,63.4219,63.4304,137600.0
2013-02-25 15:50:00,75.26,75.26,75.13,75.19,193000.0,63.4304,63.4304,63.3208,63.3714,193000.0
2013-02-25 15:55:00,75.18,75.18,75.05,75.07,304100.0,63.3629,63.3629,63.2534,63.2702,304100.0
2013-02-26 09:30:00,75.53,75.91,75.37,75.67,117000.0,63.6579,63.9782,63.5231,63.7759,117000.0
2013-02-26 09:35:00,75.62,75.69,75.32,75.35,47000.0,63.7338,63.7928,63.4809,63.5062,47000.0
2013-02-26 09:40:00,75.38,75.53,75.26,75.47,62000.0,63.5315,63.6579,63.4304,63.6073,62000.0
2013-02-26 09:45:00,75.49,75.5,75.35,75.45,39200.0,63.6242,63.6326,63.5062,63.5905,39200.0
2013-02-26 09:50:00,75.42,75.58,75.39,75.54,93800.0,63.5652,63.7001,63.5399,63.6663,93800.0
2013-02-26 09:55:00,75.53,75.77,75.52,75.74,49700.0,63.6579,63.8602,63.6495,63.8349,49700.0
2013-02-26 10:00:00,75.75,75.78,75.64,75.72,49200.0,63.8433,63.8686,63.7506,63.818,49200.0
2013-02-26 10:05:00,75.72,75.78,75.52,75.53,91500.0,63.818,63.8686,63.6495,63.6579,91500.0
2013-02-26 10:10:00,75.53,75.57,75.36,75.38,60700.0,63.6579,63.6916,63.5146,63.5315,60700.0
2013-02-26 10:15:00,75.36,75.47,75.19,75.39,66300.0,63.5146,63.6073,63.3714,63.5399,66300.0
2013-02-26 10:20:00,75.42,75.42,75.22,75.27,39900.0,63.5652,63.5652,63.3966,63.4388,39900.0
2013-02-26 10:25:00,75.27,75.32,75.23,75.25,32100.0,63.4388,63.4809,63.4051,63.4219,32100.0
2013-02-26 10:30:00,75.23,75.25,75.14,75.22,29900.0,63.4051,63.4219,63.3292,63.3966,29900.0
2013-02-26 10:35:00,75.22,75.31,75.19,75.28,30900.0,63.3966,63.4725,63.3714,63.4472,30900.0
2013-02-26 10:40:00,75.3,75.38,75.26,75.35,32900.0,63.4641,63.5315,63.4304,63.5062,32900.0
2013-02-26 10:45:00,75.34,75.47,75.25,75.47,53600.0,63.4978,63.6073,63.4219,63.6073,53600.0
2013-02-26 10:50:00,75.49,75.63,75.46,75.58,34700.0,63.6242,63.7422,63.5989,63.7001,34700.0
2013-02-26 10:55:00,75.56,75.56,75.45,75.45,46300.0,63.6832,63.6832,63.5905,63.5905,46300.0
2013-02-26 11:00:00,75.46,75.48,75.33,75.37,35000.0,63.5989,63.6158,63.4893,63.5231,35000.0
2013-02-26 11:05:00,75.37,75.37,75.25,75.27,19300.0,63.5231,63.5231,63.4219,63.4388,19300.0
2013-02-26 11:10:00,75.28,75.33,75.28,75.29,14900.0,63.4472,63.4893,63.4472,63.4556,14900.0
2013-02-26 11:15:00,75.29,75.38,75.23,75.32,36800.0,63.4556,63.5315,63.4051,63.4809,36800.0
2013-02-26 11:20:00,75.32,75.37,75.24,75.31,28700.0,63.4809,63.5231,63.4135,63.4725,28700.0
2013-02-26 11:25:00,75.31,75.35,75.23,75.25,21000.0,63.4725,63.5062,63.4051,63.4219,21000.0
2013-02-26 11:30:00,75.25,75.35,75.24,75.25,21400.0,63.4219,63.5062,63.4135,63.4219,21400.0
2013-02-26 11:35:00,75.27,75.3,75.19,75.25,19700.0,63.4388,63.4641,63.3714,63.4219,19700.0
2013-02-26 11:40:00,75.25,75.28,75.19,75.26,42400.0,63.4219,63.4472,63.3714,63.4304,42400.0
2013-02-26 11:45:00,75.22,75.26,75.2,75.26,20700.0,63.3966,63.4304,63.3798,63.4304,20700.0
2013-02-26 11:50:00,75.27,75.32,75.23,75.29,27100.0,63.4388,63.4809,63.4051,63.4556,27100.0
2013-02-26 11:55:00,75.28,75.32,75.26,75.28,16400.0,63.4472,63.4809,63.4304,63.4472,16400.0
2013-02-26 12:00:00,75.28,75.31,75.21,75.3,25700.0,63.4472,63.4725,63.3882,63.4641,25700.0
2013-02-26 12:05:00,75.31,75.33,75.27,75.33,60300.0,63.4725,63.4893,63.4388,63.4893,60300.0
2013-02-26 12:10:00,75.33,75.4,75.3,75.34,35200.0,63.4893,63.5483,63.4641,63.4978,35200.0
2013-02-26 12:15:00,75.34,75.35,75.21,75.23,21500.0,63.4978,63.5062,63.3882,63.4051,21500.0
2013-02-26 12:20:00,75.22,75.3,75.2,75.28,17400.0,63.3966,63.4641,63.3798,63.4472,17400.0
2013-02-26 12:25:00,75.31,75.34,75.27,75.3,12200.0,63.4725,63.4978,63.4388,63.4641,12200.0
2013-02-26 12:30:00,75.3,75.34,75.26,75.29,19800.0,63.4641,63.4978,63.4304,63.4556,19800.0
2013-02-26 12:35:00,75.28,75.3,75.2,75.3,78000.0,63.4472,63.4641,63.3798,63.4641,78000.0
2013-02-26 12:40:00,75.31,75.32,75.25,75.31,14800.0,63.4725,63.4809,63.4219,63.4725,14800.0
2013-02-26 12:45:00,75.31,75.32,75.25,75.3,18100.0,63.4725,63.4809,63.4219,63.4641,18100.0
2013-02-26 12:50:00,75.3,75.32,75.25,75.31,9300.0,63.4641,63.4809,63.4219,63.4725,9300.0
2013-02-26 12:55:00,75.32,75.35,75.29,75.35,10400.0,63.4809,63.5062,63.4556,63.5062,10400.0
2013-02-26 13:00:00,75.34,75.43,75.3,75.43,24900.0,63.4978,63.5736,63.4641,63.5736,24900.0
2013-02-26 13:05:00,75.43,75.44,75.39,75.44,42400.0,63.5736,63.5821,63.5399,63.5821,42400.0
2013-02-26 13:10:00,75.44,75.45,75.39,75.41,49400.0,63.5821,63.5905,63.5399,63.5568,49400.0
2013-02-26 13:15:00,75.42,75.45,75.38,75.4,29100.0,63.5652,63.5905,63.5315,63.5483,29100.0
2013-02-26 13:20:00,75.41,75.43,75.39,75.42,29900.0,63.5568,63.5736,63.5399,63.5652,29900.0
2013-02-26 13:25:00,75.43,75.43,75.4,75.41,16900.0,63.5736,63.5736,63.5483,63.5568,16900.0
2013-02-26 13:30:00,75.4,75.48,75.4,75.47,16700.0,63.5483,63.6158,63.5483,63.6073,16700.0
2013-02-26 13:35:00,75.45,75.47,75.43,75.47,10900.0,63.5905,63.6073,63.5736,63.6073,10900.0
2013-02-26 13:40:00,75.46,75.49,75.4,75.45,23800.0,63.5989,63.6242,63.5483,63.5905,23800.0
2013-02-26 13:45:00,75.45,75.49,75.44,75.46,11400.0,63.5905,63.6242,63.5821,63.5989,11400.0
2013-02-26 13:50:00,75.46,75.5,75.42,75.49,28000.0,63.5989,63.6326,63.5652,63.6242,28000.0
2013-02-26 13:55:00,75.5,75.5,75.4,75.42,17300.0,63.6326,63.6326,63.5483,63.5652,17300.0
2013-02-26 14:00:00,75.42,75.48,75.41,75.48,23000.0,63.5652,63.6158,63.5568,63.6158,23000.0
2013-02-26 14:05:00,75.47,75.63,75.47,75.59,41200.0,63.6073,63.7422,63.6073,63.7085,41200.0
2013-02-26 14:10:00,75.58,75.59,75.54,75.59,17400.0,63.7001,63.7085,63.6663,63.7085,17400.0
2013-02-26 14:15:00,75.59,75.65,75.56,75.63,57200.0,63.7085,63.759,63.6832,63.7422,57200.0
2013-02-26 14:20:00,75.63,75.69,75.61,75.64,31600.0,63.7422,63.7928,63.7253,63.7506,31600.0
2013-02-26 14:25:00,75.63,75.68,75.61,75.68,28900.0,63.7422,63.7843,63.7253,63.7843,28900.0
2013-02-26 14:30:00,75.69,75.72,75.59,75.63,38600.0,63.7928,63.818,63.7085,63.7422,38600.0
2013-02-26 14:35:00,75.63,75.66,75.57,75.57,44500.0,63.7422,63.7675,63.6916,63.6916,44500.0
2013-02-26 14:40:00,75.59,75.61,75.52,75.57,56100.0,63.7085,63.7253,63.6495,63.6916,56100.0
2013-02-26 14:45:00,75.58,75.58,75.52,75.55,14800.0,63.7001,63.7001,63.6495,63.6748,14800.0
2013-02-26 14:50:00,75.56,75.62,75.55,75.58,56700.0,63.6832,63.7338,63.6748,63.7001,56700.0
2013-02-26 14:55:00,75.59,75.65,75.59,75.62,31000.0,63.7085,63.759,63.7085,63.7338,31000.0
2013-02-26 15:00:00,75.62,75.67,75.59,75.61,33800.0,63.7338,63.7759,63.7085,63.7253,33800.0
2013-02-26 15:05:00,75.61,75.65,75.56,75.6,31500.0,63.7253,63.759,63.6832,63.7169,31500.0
2013-02-26 15:10:00,75.61,75.61,75.47,75.53,54300.0,63.7253,63.7253,63.6073,63.6579,54300.0
2013-02-26 15:15:00,75.52,75.59,75.49,75.55,32000.0,63.6495,63.7085,63.6242,63.6748,32000.0
2013-02-26 15:20:00,75.56,75.58,75.52,75.55,27300.0,63.6832,63.7001,63.6495,63.6748,27300.0
2013-02-26 15:25:00,75.55,75.64,75.55,75.63,39800.0,63.6748,63.7506,63.6748,63.7422,39800.0
2013-02-26 15:30:00,75.62,75.63,75.53,75.58,38400.0,63.7338,63.7422,63.6579,63.7001,38400.0
2013-02-26 15:35:00,75.58,75.58,75.54,75.57,37700.0,63.7001,63.7001,63.6663,63.6916,37700.0
2013-02-26 15:40:00,75.57,75.64,75.55,75.62,58300.0,63.6916,63.7506,63.6748,63.7338,58300.0
2013-02-26 15:45:00,75.63,75.73,75.62,75.69,92100.0,63.7422,63.8265,63.7338,63.7928,92100.0
2013-02-26 15:50:00,75.68,75.75,75.68,75.7,98800.0,63.7843,63.8433,63.7843,63.8012,98800.0
2013-02-26 15:55:00,75.71,75.72,75.59,75.65,176100.0,63.8096,63.818,63.7085,63.759,176100.0
2013-02-27 09:30:00,75.53,76.39,75.53,76.39,175800.0,63.6579,64.3827,63.6579,64.3827,175800.0
2013-02-27 09:35:00,76.34,76.68,76.28,76.6,122100.0,64.3406,64.6272,64.29,64.5597,122100.0
2013-02-27 09:40:00,76.62,76.88,76.62,76.73,120800.0,64.5766,64.7957,64.5766,64.6693,120800.0
2013-02-27 09:45:00,76.68,76.9,76.68,76.88,135600.0,64.6272,64.8126,64.6272,64.7957,135600.0
2013-02-27 09:50:00,76.86,77.09,76.81,77.09,195000.0,64.7789,64.9727,64.7367,64.9727,195000.0
2013-02-27 09:55:00,77.1,77.11,76.84,76.94,138400.0,64.9811,64.9896,64.762,64.8463,138400.0
2013-02-27 10:00:00,76.95,77.08,76.85,76.86,280000.0,64.8547,64.9643,64.7704,64.7789,280000.0
2013-02-27 10:05:00,76.87,76.96,76.82,76.85,128100.0,64.7873,64.8631,64.7451,64.7704,128100.0
2013-02-27 10:10:00,76.84,76.9,76.7,76.7,97700.0,64.762,64.8126,64.644,64.644,97700.0
2013-02-27 10:15:00,76.69,76.86,76.66,76.67,97700.0,64.6356,64.7789,64.6103,64.6187,97700.0
2013-02-27 10:20:00,76.67,76.97,76.63,76.96,79300.0,64.6187,64.8716,64.585,64.8631,79300.0
2013-02-27 10:25:00,76.96,77.0,76.9,76.99,44900.0,64.8631,64.8969,64.8126,64.8884,44900.0
2013-02-27 10:30:00,77.0,77.01,76.83,76.87,57100.0,64.8969,64.9053,64.7536,64.7873,57100.0
2013-02-27 10:35:00,76.87,76.96,76.86,76.95,30300.0,64.7873,64.8631,64.7789,64.8547,30300.0
2013-02-27 10:40:00,76.96,76.98,76.88,76.9,28700.0,64.8631,64.88,64.7957,64.8126,28700.0
2013-02-27 10:45:00,76.91,76.97,76.8,76.82,45700.0,64.821,64.8716,64.7283,64.7451,45700.0
2013-02-27 10:50:00,76.83,76.94,76.8,76.89,48800.0,64.7536,64.8463,64.7283,64.8041,48800.0
2013-02-27 10:55:00,76.89,76.89,76.82,76.88,40500.0,64.8041,64.8041,64.7451,64.7957,40500.0
2013-02-27 11:00:00,76.88,77.06,76.88,77.05,99900.0,64.7957,64.9474,64.7957,64.939,99900.0
2013-02-27 11:05:00,77.04,77.1,76.98,77.09,70700.0,64.9306,64.9811,64.88,64.9727,70700.0
2013-02-27 11:10:00,77.1,77.23,77.06,77.22,100500.0,64.9811,65.0907,64.9474,65.0823,100500.0
2013-02-27 11:15:00,77.23,77.39,77.21,77.39,114400.0,65.0907,65.2255,65.0738,65.2255,114400.0
2013-02-27 11:20:00,77.39,77.41,77.28,77.31,72400.0,65.2255,65.2424,65.1328,65.1581,72400.0
2013-02-27 11:25:00,77.33,77.39,77.28,77.34,36100.0,65.175,65.2255,65.1328,65.1834,36100.0
2013-02-27 11:30:00,77.33,77.34,77.13,77.21,71100.0,65.175,65.1834,65.0064,65.0738,71100.0
2013-02-27 11:35:00,77.22,77.38,77.21,77.36,78100.0,65.0823,65.2171,65.0738,65.2003,78100.0
2013-02-27 11:40:00,77.35,77.41,77.32,77.34,64200.0,65.1918,65.2424,65.1666,65.1834,64200.0
2013-02-27 11:45:00,77.35,77.39,77.3,77.35,41500.0,65.1918,65.2255,65.1497,65.1918,41500.0
2013-02-27 11:50:00,77.36,77.45,77.29,77.29,81300.0,65.2003,65.2761,65.1413,65.1413,81300.0
2013-02-27 11:55:00,77.3,77.38,77.26,77.34,85500.0,65.1497,65.2171,65.116,65.1834,85500.0
2013-02-27 12:00:00,77.34,77.45,77.32,77.45,37000.0,65.1834,65.2761,65.1666,65.2761,37000.0
2013-02-27 12:05:00,77.45,77.47,77.35,77.45,78800.0,65.2761,65.293,65.1918,65.2761,78800.0
2013-02-27 12:10:00,77.45,77.77,77.44,77.76,223800.0,65.2761,65.5458,65.2677,65.5374,223800.0
2013-02-27 12:15:00,77.77,77.83,77.68,77.78,116000.0,65.5458,65.5964,65.47,65.5542,116000.0
2013-02-27 12:20:00,77.79,77.81,77.63,77.69,88300.0,65.5627,65.5795,65.4278,65.4784,88300.0
2013-02-27 12:25:00,77.7,77.8,77.69,77.79,68800.0,65.4868,65.5711,65.4784,65.5627,68800.0
2013-02-27 12:30:00,77.8,77.89,77.75,77.86,120100.0,65.5711,65.647,65.529,65.6217,120100.0
2013-02-27 12:35:00,77.85,77.92,77.85,77.88,91800.0,65.6132,65.6722,65.6132,65.6385,91800.0
2013-02-27 12:40:00,77.87,77.9,77.84,77.86,45900.0,65.6301,65.6554,65.6048,65.6217,45900.0
2013-02-27 12:45:00,77.85,77.87,77.84,77.84,77500.0,65.6132,65.6301,65.6048,65.6048,77500.0
2013-02-27 12:50:00,77.84,77.92,77.79,77.89,86000.0,65.6048,65.6722,65.5627,65.647,86000.0
2013-02-27 12:55:00,77.89,77.92,77.83,77.89,64700.0,65.647,65.6722,65.5964,65.647,64700.0
2013-02-27 13:00:00,77.89,77.9,77.83,77.85,63100.0,65.647,65.6554,65.5964,65.6132,63100.0
2013-02-27 13:05:00,77.84,77.89,77.79,77.82,149700.0,65.6048,65.647,65.5627,65.588,149700.0
2013-02-27 13:10:00,77.83,77.84,77.68,77.7,113700.0,65.5964,65.6048,65.47,65.4868,113700.0
2013-02-27 13:15:00,77.7,77.72,77.62,77.62,59700.0,65.4868,65.5037,65.4194,65.4194,59700.0
2013-02-27 13:20:00,77.63,77.69,77.59,77.66,68000.0,65.4278,65.4784,65.3941,65.4531,68000.0
2013-02-27 13:25:00,77.66,77.68,77.57,77.64,30800.0,65.4531,65.47,65.3773,65.4363,30800.0
2013-02-27 13:30:00,77.63,77.68,77.63,77.67,19500.0,65.4278,65.47,65.4278,65.4615,19500.0
2013-02-27 13:35:00,77.66,77.67,77.58,77.65,41400.0,65.4531,65.4615,65.3857,65.4447,41400.0
2013-02-27 13:40:00,77.65,77.7,77.65,77.69,26500.0,65.4447,65.4868,65.4447,65.4784,26500.0
2013-02-27 13:45:00,77.69,77.7,77.56,77.6,72900.0,65.4784,65.4868,65.3688,65.4025,72900.0
2013-02-27 13:50:00,77.59,77.66,77.58,77.65,38900.0,65.3941,65.4531,65.3857,65.4447,38900.0
2013-02-27 13:55:00,77.66,77.67,77.6,77.66,39700.0,65.4531,65.4615,65.4025,65.4531,39700.0
2013-02-27 14:00:00,77.66,77.69,77.64,77.68,27400.0,65.4531,65.4784,65.4363,65.47,27400.0
2013-02-27 14:05:00,77.68,77.69,77.55,77.58,34500.0,65.47,65.4784,65.3604,65.3857,34500.0
2013-02-27 14:10:00,77.59,77.67,77.58,77.6,54100.0,65.3941,65.4615,65.3857,65.4025,54100.0
2013-02-27 14:15:00,77.59,77.61,77.54,77.56,48500.0,65.3941,65.411,65.352,65.3688,48500.0
2013-02-27 14:20:00,77.56,77.61,77.56,77.59,56100.0,65.3688,65.411,65.3688,65.3941,56100.0
2013-02-27 14:25:00,77.59,77.64,77.55,77.59,102100.0,65.3941,65.4363,65.3604,65.3941,102100.0
2013-02-27 14:30:00,77.59,77.65,77.55,77.59,64400.0,65.3941,65.4447,65.3604,65.3941,64400.0
2013-02-27 14:35:00,77.59,77.66,77.56,77.65,81600.0,65.3941,65.4531,65.3688,65.4447,81600.0
2013-02-27 14:40:00,77.64,77.65,77.55,77.62,76900.0,65.4363,65.4447,65.3604,65.4194,76900.0
2013-02-27 14:45:00,77.61,77.65,77.55,77.56,52400.0,65.411,65.4447,65.3604,65.3688,52400.0
2013-02-27 14:50:00,77.56,77.58,77.55,77.55,77400.0,65.3688,65.3857,65.3604,65.3604,77400.0
2013-02-27 14:55:00,77.56,77.6,77.55,77.59,49800.0,65.3688,65.4025,65.3604,65.3941,49800.0
2013-02-27 15:00:00,77.59,77.59,77.45,77.47,48000.0,65.3941,65.3941,65.2761,65.293,48000.0
2013-02-27 15:05:00,77.47,77.52,77.45,77.51,34300.0,65.293,65.3351,65.2761,65.3267,34300.0
2013-02-27 15:10:00,77.51,77.57,77.48,77.54,62900.0,65.3267,65.3773,65.3014,65.352,62900.0
2013-02-27 15:15:00,77.55,77.6,77.53,77.6,42900.0,65.3604,65.4025,65.3435,65.4025,42900.0
2013-02-27 15:20:00,77.59,77.63,77.58,77.63,50500.0,65.3941,65.4278,65.3857,65.4278,50500.0
2013-02-27 15:25:00,77.63,77.67,77.52,77.54,61800.0,65.4278,65.4615,65.3351,65.352,61800.0
2013-02-27 15:30:00,77.53,77.61,77.52,77.6,37600.0,65.3435,65.411,65.3351,65.4025,37600.0
2013-02-27 15:35:00,77.61,77.63,77.58,77.6,49100.0,65.411,65.4278,65.3857,65.4025,49100.0
2013-02-27 15:40:00,77.61,77.61,77.5,77.51,104000.0,65.411,65.411,65.3183,65.3267,104000.0
2013-02-27 15:45:00,77.5,77.51,77.4,77.41,127500.0,65.3183,65.3267,65.234,65.2424,127500.0
2013-02-27 15:50:00,77.41,77.44,77.36,77.38,149400.0,65.2424,65.2677,65.2003,65.2171,149400.0
2013-02-27 15:55:00,77.38,77.4,77.22,77.39,456900.0,65.2171,65.234,65.0823,65.2255,456900.0
2013-02-28 09:30:00,77.24,77.29,76.94,76.99,83400.0,65.0991,65.1413,64.8463,64.8884,83400.0
2013-02-28 09:35:00,76.97,77.18,76.81,77.16,82600.0,64.8716,65.0486,64.7367,65.0317,82600.0
2013-02-28 09:40:00,77.17,77.36,77.13,77.34,48700.0,65.0401,65.2003,65.0064,65.1834,48700.0
2013-02-28 09:45:00,77.36,77.42,77.26,77.39,66800.0,65.2003,65.2508,65.116,65.2255,66800.0
2013-02-28 09:50:00,77.39,77.47,77.34,77.35,116200.0,65.2255,65.293,65.1834,65.1918,116200.0
2013-02-28 09:55:00,77.38,77.39,77.07,77.25,56700.0,65.2171,65.2255,64.9558,65.1076,56700.0
2013-02-28 10:00:00,77.24,77.27,77.05,77.08,60400.0,65.0991,65.1244,64.939,64.9643,60400.0
2013-02-28 10:05:00,77.08,77.27,77.03,77.24,53000.0,64.9643,65.1244,64.9221,65.0991,53000.0
2013-02-28 10:10:00,77.24,77.26,77.17,77.17,45500.0,65.0991,65.116,65.0401,65.0401,45500.0
2013-02-28 10:15:00,77.18,77.2,77.08,77.09,50100.0,65.0486,65.0654,64.9643,64.9727,50100.0
2013-02-28 10:20:00,77.09,77.13,77.02,77.02,55700.0,64.9727,65.0064,64.9137,64.9137,55700.0
2013-02-28 10:25:00,77.02,77.04,76.88,76.88,70400.0,64.9137,64.9306,64.7957,64.7957,70400.0
2013-02-28 10:30:00,76.88,76.89,76.79,76.79,53700.0,64.7957,64.8041,64.7199,64.7199,53700.0
2013-02-28 10:35:00,76.8,76.85,76.66,76.68,91200.0,64.7283,64.7704,64.6103,64.6272,91200.0
2013-02-28 10:40:00,76.68,76.68,76.58,76.6,112700.0,64.6272,64.6272,64.5429,64.5597,112700.0
2013-02-28 10:45:00,76.6,76.63,76.47,76.48,106200.0,64.5597,64.585,64.4502,64.4586,106200.0
2013-02-28 10:50:00,76.49,76.52,76.47,76.5,92400.0,64.467,64.4923,64.4502,64.4754,92400.0
2013-02-28 10:55:00,76.51,76.55,76.5,76.52,71800.0,64.4839,64.5176,64.4754,64.4923,71800.0
2013-02-28 11:00:00,76.51,76.63,76.4,76.62,78500.0,64.4839,64.585,64.3912,64.5766,78500.0
2013-02-28 11:05:00,76.61,76.73,76.61,76.67,84700.0,64.5682,64.6693,64.5682,64.6187,84700.0
2013-02-28 11:10:00,76.67,76.81,76.67,76.73,39200.0,64.6187,64.7367,64.6187,64.6693,39200.0
2013-02-28 11:15:00,76.74,76.81,76.7,76.74,43100.0,64.6777,64.7367,64.644,64.6777,43100.0
2013-02-28 11:20:00,76.75,76.81,76.69,76.79,42300.0,64.6861,64.7367,64.6356,64.7199,42300.0
2013-02-28 11:25:00,76.78,76.8,76.72,76.76,47200.0,64.7114,64.7283,64.6609,64.6946,47200.0
2013-02-28 11:30:00,76.78,76.82,76.77,76.8,50200.0,64.7114,64.7451,64.703,64.7283,50200.0
2013-02-28 11:35:00,76.79,76.84,76.69,76.69,33400.0,64.7199,64.762,64.6356,64.6356,33400.0
2013-02-28 11:40:00,76.68,76.79,76.68,76.77,45000.0,64.6272,64.7199,64.6272,64.703,45000.0
2013-02-28 11:45:00,76.78,76.83,76.76,76.82,20500.0,64.7114,64.7536,64.6946,64.7451,20500.0
2013-02-28 11:50:00,76.81,76.82,76.78,76.78,27000.0,64.7367,64.7451,64.7114,64.7114,27000.0
2013-02-28 11:55:00,76.78,76.8,76.7,76.77,49600.0,64.7114,64.7283,64.644,64.703,49600.0
2013-02-28 12:00:00,76.78,76.81,76.75,76.8,28200.0,64.7114,64.7367,64.6861,64.7283,28200.0
2013-02-28 12:05:00,76.8,76.86,76.79,76.83,20100.0,64.7283,64.7789,64.7199,64.7536,20100.0
2013-02-28 12:10:00,76.81,76.81,76.69,76.69,21800.0,64.7367,64.7367,64.6356,64.6356,21800.0
2013-02-28 12:15:00,76.7,76.72,76.61,76.65,44100.0,64.644,64.6609,64.5682,64.6019,44100.0
2013-02-28 12:20:00,76.63,76.72,76.62,76.71,17100.0,64.585,64.6609,64.5766,64.6524,17100.0
2013-02-28 12:25:00,76.72,76.8,76.7,76.8,33000.0,64.6609,64.7283,64.644,64.7283,33000.0
2013-02-28 12:30:00,76.8,76.87,76.79,76.85,34400.0,64.7283,64.7873,64.7199,64.7704,34400.0
2013-02-28 12:35:00,76.86,76.91,76.82,76.9,28000.0,64.7789,64.821,64.7451,64.8126,28000.0
2013-02-28 12:40:00,76.9,76.91,76.87,76.88,15900.0,64.8126,64.821,64.7873,64.7957,15900.0
2013-02-28 12:45:00,76.88,76.92,76.86,76.92,30000.0,64.7957,64.8294,64.7789,64.8294,30000.0
2013-02-28 12:50:00,76.92,76.93,76.85,76.85,16100.0,64.8294,64.8379,64.7704,64.7704,16100.0
2013-02-28 12:55:00,76.85,76.9,76.85,76.86,13000.0,64.7704,64.8126,64.7704,64.7789,13000.0
2013-02-28 13:00:00,76.86,76.92,76.86,76.89,40800.0,64.7789,64.8294,64.7789,64.8041,40800.0
2013-02-28 13:05:00,76.9,76.9,76.85,76.86,38900.0,64.8126,64.8126,64.7704,64.7789,38900.0
2013-02-28 13:10:00,76.87,76.87,76.77,76.79,42500.0,64.7873,64.7873,64.703,64.7199,42500.0
2013-02-28 13:15:00,76.8,76.9,76.78,76.88,42200.0,64.7283,64.8126,64.7114,64.7957,42200.0
2013-02-28 13:20:00,76.89,76.98,76.86,76.96,40600.0,64.8041,64.88,64.7789,64.8631,40600.0
2013-02-28 13:25:00,76.97,76.99,76.95,76.98,14800.0,64.8716,64.8884,64.8547,64.88,14800.0
2013-02-28 13:30:00,76.98,77.04,76.98,77.02,25500.0,64.88,64.9306,64.88,64.9137,25500.0
2013-02-28 13:35:00,77.03,77.07,76.98,77.07,53600.0,64.9221,64.9558,64.88,64.9558,53600.0
2013-02-28 13:40:00,77.07,77.14,77.04,77.13,63300.0,64.9558,65.0148,64.9306,65.0064,63300.0
2013-02-28 13:45:00,77.14,77.24,77.14,77.24,37800.0,65.0148,65.0991,65.0148,65.0991,37800.0
2013-02-28 13:50:00,77.25,77.3,77.2,77.3,117400.0,65.1076,65.1497,65.0654,65.1497,117400.0
2013-02-28 13:55:00,77.3,77.33,77.27,77.32,52500.0,65.1497,65.175,65.1244,65.1666,52500.0
2013-02-28 14:00:00,77.32,77.37,77.3,77.36,26300.0,65.1666,65.2087,65.1497,65.2003,26300.0
2013-02-28 14:05:00,77.35,77.56,77.35,77.55,100800.0,65.1918,65.3688,65.1918,65.3604,100800.0
2013-02-28 14:10:00,77.55,77.67,77.51,77.66,93100.0,65.3604,65.4615,65.3267,65.4531,93100.0
2013-02-28 14:15:00,77.65,77.67,77.61,77.67,47800.0,65.4447,65.4615,65.411,65.4615,47800.0
2013-02-28 14:20:00,77.66,77.73,77.66,77.72,48100.0,65.4531,65.5121,65.4531,65.5037,48100.0
2013-02-28 14:25:00,77.71,77.72,77.55,77.59,56700.0,65.4953,65.5037,65.3604,65.3941,56700.0
2013-02-28 14:30:00,77.59,77.64,77.48,77.48,29200.0,65.3941,65.4363,65.3014,65.3014,29200.0
2013-02-28 14:35:00,77.48,77.49,77.4,77.41,38900.0,65.3014,65.3098,65.234,65.2424,38900.0
2013-02-28 14:40:00,77.42,77.42,77.35,77.39,66700.0,65.2508,65.2508,65.1918,65.2255,66700.0
2013-02-28 14:45:00,77.41,77.41,77.35,77.37,28200.0,65.2424,65.2424,65.1918,65.2087,28200.0
2013-02-28 14:50:00,77.36,77.41,77.35,77.41,27400.0,65.2003,65.2424,65.1918,65.2424,27400.0
2013-02-28 14:55:00,77.42,77.43,77.31,77.36,36100.0,65.2508,65.2593,65.1581,65.2003,36100.0
2013-02-28 15:00:00,77.37,77.38,77.26,77.27,33600.0,65.2087,65.2171,65.116,65.1244,33600.0
2013-02-28 15:05:00,77.26,77.26,77.15,77.15,64800.0,65.116,65.116,65.0233,65.0233,64800.0
2013-02-28 15:10:00,77.16,77.2,77.14,77.16,43300.0,65.0317,65.0654,65.0148,65.0317,43300.0
2013-02-28 15:15:00,77.16,77.16,77.04,77.08,47800.0,65.0317,65.0317,64.9306,64.9643,47800.0
2013-02-28 15:20:00,77.09,77.15,77.07,77.15,68900.0,64.9727,65.0233,64.9558,65.0233,68900.0
2013-02-28 15:25:00,77.15,77.18,77.12,77.14,88400.0,65.0233,65.0486,64.998,65.0148,88400.0
2013-02-28 15:30:00,77.15,77.17,77.1,77.16,66500.0,65.0233,65.0401,64.9811,65.0317,66500.0
2013-02-28 15:35:00,77.16,77.2,77.14,77.17,56300.0,65.0317,65.0654,65.0148,65.0401,56300.0
2013-02-28 15:40:00,77.17,77.18,77.06,77.12,104900.0,65.0401,65.0486,64.9474,64.998,104900.0
2013-02-28 15:45:00,77.11,77.17,77.08,77.11,130700.0,64.9896,65.0401,64.9643,64.9896,130700.0
2013-02-28 15:50:00,77.11,77.14,77.05,77.05,119800.0,64.9896,65.0148,64.939,64.939,119800.0
2013-02-28 15:55:00,77.06,77.08,76.9,76.9,303400.0,64.9474,64.9643,64.8126,64.8126,303400.0
2013-03-01 09:30:00,76.7,76.88,76.64,76.81,121700.0,64.644,64.7957,64.5934,64.7367,121700.0
2013-03-01 09:35:00,76.83,76.87,76.63,76.66,173400.0,64.7536,64.7873,64.585,64.6103,173400.0
2013-03-01 09:40:00,76.66,76.89,76.58,76.81,117800.0,64.6103,64.8041,64.5429,64.7367,117800.0
2013-03-01 09:45:00,76.81,77.04,76.8,77.0,74200.0,64.7367,64.9306,64.7283,64.8969,74200.0
2013-03-01 09:50:00,76.98,77.0,76.81,76.86,68800.0,64.88,64.8969,64.7367,64.7789,68800.0
2013-03-01 09:55:00,76.86,76.99,76.84,76.88,68000.0,64.7789,64.8884,64.762,64.7957,68000.0
2013-03-01 10:00:00,76.88,77.21,76.88,76.96,88200.0,64.7957,65.0738,64.7957,64.8631,88200.0
2013-03-01 10:05:00,76.96,77.08,76.95,77.07,86800.0,64.8631,64.9643,64.8547,64.9558,86800.0
2013-03-01 10:10:00,77.07,77.08,76.94,76.95,121500.0,64.9558,64.9643,64.8463,64.8547,121500.0
2013-03-01 10:15:00,76.95,76.95,76.84,76.91,80100.0,64.8547,64.8547,64.762,64.821,80100.0
2013-03-01 10:20:00,76.92,76.95,76.89,76.95,51100.0,64.8294,64.8547,64.8041,64.8547,51100.0
2013-03-01 10:25:00,76.94,77.13,76.93,77.11,74000.0,64.8463,65.0064,64.8379,64.9896,74000.0
2013-03-01 10:30:00,77.11,77.25,77.08,77.14,84800.0,64.9896,65.1076,64.9643,65.0148,84800.0
2013-03-01 10:35:00,77.13,77.21,77.11,77.12,58300.0,65.0064,65.0738,64.9896,64.998,58300.0
2013-03-01 10:40:00,77.1,77.15,77.03,77.11,67700.0,64.9811,65.0233,64.9221,64.9896,67700.0
2013-03-01 10:45:00,77.11,77.13,77.1,77.12,28000.0,64.9896,65.0064,64.9811,64.998,28000.0
2013-03-01 10:50:00,77.11,77.12,77.05,77.07,41300.0,64.9896,64.998,64.939,64.9558,41300.0
2013-03-01 10:55:00,77.07,77.15,77.06,77.14,26000.0,64.9558,65.0233,64.9474,65.0148,26000.0
2013-03-01 11:00:00,77.15,77.22,77.13,77.16,72100.0,65.0233,65.0823,65.0064,65.0317,72100.0
2013-03-01 11:05:00,77.16,77.23,77.15,77.23,151500.0,65.0317,65.0907,65.0233,65.0907,151500.0
2013-03-01 11:10:00,77.23,77.27,77.21,77.27,33000.0,65.0907,65.1244,65.0738,65.1244,33000.0
2013-03-01 11:15:00,77.27,77.28,77.18,77.24,89600.0,65.1244,65.1328,65.0486,65.0991,89600.0
2013-03-01 11:20:00,77.25,77.25,77.21,77.24,59300.0,65.1076,65.1076,65.0738,65.0991,59300.0
2013-03-01 11:25:00,77.24,77.29,77.2,77.28,61300.0,65.0991,65.1413,65.0654,65.1328,61300.0
2013-03-01 11:30:00,77.28,77.42,77.26,77.42,89300.0,65.1328,65.2508,65.116,65.2508,89300.0
2013-03-01 11:35:00,77.41,77.55,77.39,77.47,113700.0,65.2424,65.3604,65.2255,65.293,113700.0
2013-03-01 11:40:00,77.47,77.48,77.2,77.23,123300.0,65.293,65.3014,65.0654,65.0907,123300.0
2013-03-01 11:45:00,77.24,77.25,77.13,77.14,27100.0,65.0991,65.1076,65.0064,65.0148,27100.0
2013-03-01 11:50:00,77.13,77.14,77.08,77.11,24500.0,65.0064,65.0148,64.9643,64.9896,24500.0
2013-03-01 11:55:00,77.1,77.19,77.09,77.18,30400.0,64.9811,65.057,64.9727,65.0486,30400.0
2013-03-01 12:00:00,77.17,77.34,77.16,77.34,36500.0,65.0401,65.1834,65.0317,65.1834,36500.0
2013-03-01 12:05:00,77.34,77.46,77.34,77.46,12000.0,65.1834,65.2845,65.1834,65.2845,12000.0
2013-03-01 12:10:00,77.47,77.49,77.44,77.46,21800.0,65.293,65.3098,65.2677,65.2845,21800.0
2013-03-01 12:15:00,77.47,77.59,77.41,77.59,56900.0,65.293,65.3941,65.2424,65.3941,56900.0
2013-03-01 12:20:00,77.57,77.58,77.44,77.46,49500.0,65.3773,65.3857,65.2677,65.2845,49500.0
2013-03-01 12:25:00,77.45,77.45,77.34,77.34,32500.0,65.2761,65.2761,65.1834,65.1834,32500.0
2013-03-01 12:30:00,77.34,77.45,77.34,77.4,20700.0,65.1834,65.2761,65.1834,65.234,20700.0
2013-03-01 12:35:00,77.4,77.43,77.38,77.42,20900.0,65.234,65.2593,65.2171,65.2508,20900.0
2013-03-01 12:40:00,77.42,77.42,77.37,77.39,12500.0,65.2508,65.2508,65.2087,65.2255,12500.0
2013-03-01 12:45:00,77.38,77.39,77.36,77.37,9900.0,65.2171,65.2255,65.2003,65.2087,9900.0
2013-03-01 12:50:00,77.37,77.38,77.31,77.31,62600.0,65.2087,65.2171,65.1581,65.1581,62600.0
2013-03-01 12:55:00,77.33,77.36,77.31,77.35,27600.0,65.175,65.2003,65.1581,65.1918,27600.0
2013-03-01 13:00:00,77.34,77.43,77.34,77.43,94900.0,65.1834,65.2593,65.1834,65.2593,94900.0
2013-03-01 13:05:00,77.42,77.44,77.37,77.39,128600.0,65.2508,65.2677,65.2087,65.2255,128600.0
2013-03-01 13:10:00,77.38,77.42,77.37,77.38,156400.0,65.2171,65.2508,65.2087,65.2171,156400.0
2013-03-01 13:15:00,77.39,77.4,77.32,77.36,63300.0,65.2255,65.234,65.1666,65.2003,63300.0
2013-03-01 13:20:00,77.34,77.35,77.32,77.32,16700.0,65.1834,65.1918,65.1666,65.1666,16700.0
2013-03-01 13:25:00,77.33,77.36,77.3,77.35,27400.0,65.175,65.2003,65.1497,65.1918,27400.0
2013-03-01 13:30:00,77.36,77.38,77.29,77.3,105800.0,65.2003,65.2171,65.1413,65.1497,105800.0
2013-03-01 13:35:00,77.29,77.29,77.25,77.27,17000.0,65.1413,65.1413,65.1076,65.1244,17000.0
2013-03-01 13:40:00,77.27,77.3,77.25,77.26,22700.0,65.1244,65.1497,65.1076,65.116,22700.0
2013-03-01 13:45:00,77.25,77.26,77.15,77.16,36000.0,65.1076,65.116,65.0233,65.0317,36000.0
2013-03-01 13:50:00,77.15,77.17,77.12,77.13,23300.0,65.0233,65.0401,64.998,65.0064,23300.0
2013-03-01 13:55:00,77.13,77.14,77.07,77.09,28700.0,65.0064,65.0148,64.9558,64.9727,28700.0
2013-03-01 14:00:00,77.09,77.15,77.09,77.14,45200.0,64.9727,65.0233,64.9727,65.0148,45200.0
2013-03-01 14:05:00,77.14,77.25,77.14,77.22,71900.0,65.0148,65.1076,65.0148,65.0823,71900.0
2013-03-01 14:10:00,77.22,77.23,77.18,77.2,29600.0,65.0823,65.0907,65.0486,65.0654,29600.0
2013-03-01 14:15:00,77.2,77.22,77.19,77.22,42700.0,65.0654,65.0823,65.057,65.0823,42700.0
2013-03-01 14:20:00,77.22,77.28,77.17,77.17,119800.0,65.0823,65.1328,65.0401,65.0401,119800.0
2013-03-01 14:25:00,77.16,77.17,76.98,77.0,105100.0,65.0317,65.0401,64.88,64.8969,105100.0
2013-03-01 14:30:00,77.0,77.03,76.98,77.03,29800.0,64.8969,64.9221,64.88,64.9221,29800.0
2013-03-01 14:35:00,77.03,77.1,77.03,77.09,43200.0,64.9221,64.9811,64.9221,64.9727,43200.0
2013-03-01 14:40:00,77.08,77.11,77.08,77.1,36200.0,64.9643,64.9896,64.9643,64.9811,36200.0
2013-03-01 14:45:00,77.1,77.11,76.98,76.98,58000.0,64.9811,64.9896,64.88,64.88,58000.0
2013-03-01 14:50:00,76.98,76.99,76.94,76.99,39600.0,64.88,64.8884,64.8463,64.8884,39600.0
2013-03-01 14:55:00,76.99,77.0,76.95,77.0,48500.0,64.8884,64.8969,64.8547,64.8969,48500.0
2013-03-01 15:00:00,77.0,77.07,76.97,77.06,75900.0,64.8969,64.9558,64.8716,64.9474,75900.0
2013-03-01 15:05:00,77.07,77.16,77.07,77.11,69500.0,64.9558,65.0317,64.9558,64.9896,69500.0
2013-03-01 15:10:00,77.12,77.13,77.09,77.12,81600.0,64.998,65.0064,64.9727,64.998,81600.0
2013-03-01 15:15:00,77.12,77.15,77.09,77.15,49400.0,64.998,65.0233,64.9727,65.0233,49400.0
2013-03-01 15:20:00,77.14,77.23,77.14,77.2,63800.0,65.0148,65.0907,65.0148,65.0654,63800.0
2013-03-01 15:25:00,77.2,77.24,77.19,77.2,49800.0,65.0654,65.0991,65.057,65.0654,49800.0
2013-03-01 15:30:00,77.19,77.22,77.13,77.14,76000.0,65.057,65.0823,65.0064,65.0148,76000.0
2013-03-01 15:35:00,77.14,77.28,77.13,77.22,95100.0,65.0148,65.1328,65.0064,65.0823,95100.0
2013-03-01 15:40:00,77.22,77.23,77.12,77.13,62600.0,65.0823,65.0907,64.998,65.0064,62600.0
2013-03-01 15:45:00,77.14,77.26,77.12,77.26,119600.0,65.0148,65.116,64.998,65.116,119600.0
2013-03-01 15:50:00,77.27,77.28,77.17,77.18,131900.0,65.1244,65.1328,65.0401,65.0486,131900.0
2013-03-01 15:55:00,77.18,77.27,77.13,77.26,222500.0,65.0486,65.1244,65.0064,65.116,222500.0
2013-03-04 09:30:00,76.85,76.95,76.63,76.68,125300.0,64.7704,64.8547,64.585,64.6272,125300.0
2013-03-04 09:35:00,76.68,76.68,76.31,76.34,91300.0,64.6272,64.6272,64.3153,64.3406,91300.0
2013-03-04 09:40:00,76.37,76.45,76.35,76.35,55600.0,64.3659,64.4333,64.349,64.349,55600.0
2013-03-04 09:45:00,76.36,76.48,76.36,76.43,49600.0,64.3574,64.4586,64.3574,64.4164,49600.0
2013-03-04 09:50:00,76.42,76.61,76.4,76.61,45600.0,64.408,64.5682,64.3912,64.5682,45600.0
2013-03-04 09:55:00,76.61,76.61,76.43,76.48,74300.0,64.5682,64.5682,64.4164,64.4586,74300.0
2013-03-04 10:00:00,76.47,76.5,76.42,76.49,34600.0,64.4502,64.4754,64.408,64.467,34600.0
2013-03-04 10:05:00,76.49,76.5,76.43,76.48,32000.0,64.467,64.4754,64.4164,64.4586,32000.0
2013-03-04 10:10:00,76.48,76.5,76.34,76.35,70700.0,64.4586,64.4754,64.3406,64.349,70700.0
2013-03-04 10:15:00,76.34,76.34,76.26,76.27,48800.0,64.3406,64.3406,64.2732,64.2816,48800.0
2013-03-04 10:20:00,76.29,76.31,76.17,76.22,37600.0,64.2985,64.3153,64.1973,64.2395,37600.0
2013-03-04 10:25:00,76.22,76.27,76.18,76.24,37800.0,64.2395,64.2816,64.2057,64.2563,37800.0
2013-03-04 10:30:00,76.22,76.32,76.22,76.28,27600.0,64.2395,64.3237,64.2395,64.29,27600.0
2013-03-04 10:35:00,76.26,76.33,76.22,76.33,30800.0,64.2732,64.3322,64.2395,64.3322,30800.0
2013-03-04 10:40:00,76.35,76.46,76.34,76.4,25000.0,64.349,64.4417,64.3406,64.3912,25000.0
2013-03-04 10:45:00,76.39,76.47,76.39,76.4,20700.0,64.3827,64.4502,64.3827,64.3912,20700.0
2013-03-04 10:50:00,76.4,76.47,76.34,76.38,30500.0,64.3912,64.4502,64.3406,64.3743,30500.0
2013-03-04 10:55:00,76.37,76.41,76.3,76.41,15200.0,64.3659,64.3996,64.3069,64.3996,15200.0
2013-03-04 11:00:00,76.4,76.45,76.35,76.45,37900.0,64.3912,64.4333,64.349,64.4333,37900.0
2013-03-04 11:05:00,76.46,76.46,76.38,76.39,15200.0,64.4417,64.4417,64.3743,64.3827,15200.0
2013-03-04 11:10:00,76.39,76.41,76.3,76.35,24500.0,64.3827,64.3996,64.3069,64.349,24500.0
2013-03-04 11:15:00,76.36,76.5,76.35,76.49,15100.0,64.3574,64.4754,64.349,64.467,15100.0
2013-03-04 11:20:00,76.5,76.5,76.35,76.41,25000.0,64.4754,64.4754,64.349,64.3996,25000.0
2013-03-04 11:25:00,76.42,76.48,76.39,76.43,25900.0,64.408,64.4586,64.3827,64.4164,25900.0
2013-03-04 11:30:00,76.44,76.5,76.38,76.39,17400.0,64.4249,64.4754,64.3743,64.3827,17400.0
2013-03-04 11:35:00,76.39,76.42,76.37,76.41,28300.0,64.3827,64.408,64.3659,64.3996,28300.0
2013-03-04 11:40:00,76.41,76.45,76.38,76.38,18800.0,64.3996,64.4333,64.3743,64.3743,18800.0
2013-03-04 11:45:00,76.38,76.44,76.37,76.43,8500.0,64.3743,64.4249,64.3659,64.4164,8500.0
2013-03-04 11:50:00,76.43,76.46,76.4,76.42,7400.0,64.4164,64.4417,64.3912,64.408,7400.0
2013-03-04 11:55:00,76.41,76.49,76.41,76.48,10200.0,64.3996,64.467,64.3996,64.4586,10200.0
2013-03-04 12:00:00,76.48,76.55,76.47,76.51,23800.0,64.4586,64.5176,64.4502,64.4839,23800.0
2013-03-04 12:05:00,76.5,76.5,76.46,76.46,14800.0,64.4754,64.4754,64.4417,64.4417,14800.0
2013-03-04 12:10:00,76.46,76.56,76.46,76.55,22300.0,64.4417,64.526,64.4417,64.5176,22300.0
2013-03-04 12:15:00,76.55,76.56,76.39,76.54,133800.0,64.5176,64.526,64.3827,64.5092,133800.0
2013-03-04 12:20:00,76.55,76.56,76.42,76.46,82300.0,64.5176,64.526,64.408,64.4417,82300.0
2013-03-04 12:25:00,76.46,76.47,76.33,76.36,53000.0,64.4417,64.4502,64.3322,64.3574,53000.0
2013-03-04 12:30:00,76.37,76.4,76.3,76.33,36200.0,64.3659,64.3912,64.3069,64.3322,36200.0
2013-03-04 12:35:00,76.33,76.35,76.3,76.3,19300.0,64.3322,64.349,64.3069,64.3069,19300.0
2013-03-04 12:40:00,76.31,76.49,76.25,76.48,81800.0,64.3153,64.467,64.2647,64.4586,81800.0
2013-03-04 12:45:00,76.48,76.54,76.4,76.41,37000.0,64.4586,64.5092,64.3912,64.3996,37000.0
2013-03-04 12:50:00,76.41,76.52,76.4,76.5,58600.0,64.3996,64.4923,64.3912,64.4754,58600.0
2013-03-04 12:55:00,76.5,76.56,76.49,76.5,22500.0,64.4754,64.526,64.467,64.4754,22500.0
2013-03-04 13:00:00,76.52,76.55,76.48,76.54,32900.0,64.4923,64.5176,64.4586,64.5092,32900.0
2013-03-04 13:05:00,76.54,76.55,76.5,76.53,24500.0,64.5092,64.5176,64.4754,64.5007,24500.0
2013-03-04 13:10:00,76.52,76.57,76.5,76.56,26600.0,64.4923,64.5344,64.4754,64.526,26600.0
2013-03-04 13:15:00,76.56,76.89,76.56,76.89,145500.0,64.526,64.8041,64.526,64.8041,145500.0
2013-03-04 13:20:00,76.88,77.12,76.87,77.1,151200.0,64.7957,64.998,64.7873,64.9811,151200.0
2013-03-04 13:25:00,77.1,77.13,76.94,77.05,53800.0,64.9811,65.0064,64.8463,64.939,53800.0
2013-03-04 13:30:00,77.08,77.08,76.8,76.8,51200.0,64.9643,64.9643,64.7283,64.7283,51200.0
2013-03-04 13:35:00,76.82,76.83,76.77,76.8,25800.0,64.7451,64.7536,64.703,64.7283,25800.0
2013-03-04 13:40:00,76.8,76.93,76.79,76.93,46500.0,64.7283,64.8379,64.7199,64.8379,46500.0
2013-03-04 13:45:00,76.92,77.02,76.92,77.01,67200.0,64.8294,64.9137,64.8294,64.9053,67200.0
2013-03-04 13:50:00,77.01,77.18,77.0,77.14,64100.0,64.9053,65.0486,64.8969,65.0148,64100.0
2013-03-04 13:55:00,77.14,77.19,77.07,77.11,113400.0,65.0148,65.057,64.9558,64.9896,113400.0
2013-03-04 14:00:00,77.11,77.13,77.01,77.04,42400.0,64.9896,65.0064,64.9053,64.9306,42400.0
2013-03-04 14:05:00,77.04,77.11,77.03,77.08,33700.0,64.9306,64.9896,64.9221,64.9643,33700.0
2013-03-04 14:10:00,77.05,77.05,76.94,76.96,45500.0,64.939,64.939,64.8463,64.8631,45500.0
2013-03-04 14:15:00,76.98,77.01,76.94,76.98,62300.0,64.88,64.9053,64.8463,64.88,62300.0
2013-03-04 14:20:00,76.99,77.04,76.99,77.02,26800.0,64.8884,64.9306,64.8884,64.9137,26800.0
2013-03-04 14:25:00,77.02,77.28,77.02,77.24,52500.0,64.9137,65.1328,64.9137,65.0991,52500.0
2013-03-04 14:30:00,77.25,77.25,77.19,77.23,42900.0,65.1076,65.1076,65.057,65.0907,42900.0
2013-03-04 14:35:00,77.23,77.29,77.23,77.28,20700.0,65.0907,65.1413,65.0907,65.1328,20700.0
2013-03-04 14:40:00,77.28,77.31,77.21,77.31,30000.0,65.1328,65.1581,65.0738,65.1581,30000.0
2013-03-04 14:45:00,77.29,77.3,77.25,77.26,29800.0,65.1413,65.1497,65.1076,65.116,29800.0
2013-03-04 14:50:00,77.25,77.34,77.25,77.31,52400.0,65.1076,65.1834,65.1076,65.1581,52400.0
2013-03-04 14:55:00,77.31,77.33,77.28,77.33,69000.0,65.1581,65.175,65.1328,65.175,69000.0
2013-03-04 15:00:00,77.33,77.4,77.33,77.39,86200.0,65.175,65.234,65.175,65.2255,86200.0
2013-03-04 15:05:00,77.39,77.4,77.36,77.36,37700.0,65.2255,65.234,65.2003,65.2003,37700.0
2013-03-04 15:10:00,77.36,77.36,77.23,77.23,30400.0,65.2003,65.2003,65.0907,65.0907,30400.0
2013-03-04 15:15:00,77.23,77.25,77.11,77.12,32300.0,65.0907,65.1076,64.9896,64.998,32300.0
2013-03-04 15:20:00,77.12,77.21,77.11,77.21,54400.0,64.998,65.0738,64.9896,65.0738,54400.0
2013-03-04 15:25:00,77.21,77.28,77.17,77.2,36000.0,65.0738,65.1328,65.0401,65.0654,36000.0
2013-03-04 15:30:00,77.2,77.21,77.16,77.2,70400.0,65.0654,65.0738,65.0317,65.0654,70400.0
2013-03-04 15:35:00,77.2,77.21,77.08,77.16,113100.0,65.0654,65.0738,64.9643,65.0317,113100.0
2013-03-04 15:40:00,77.16,77.19,77.13,77.15,108400.0,65.0317,65.057,65.0064,65.0233,108400.0
2013-03-04 15:45:00,77.14,77.18,77.11,77.14,78800.0,65.0148,65.0486,64.9896,65.0148,78800.0
2013-03-04 15:50:00,77.12,77.14,77.07,77.09,86900.0,64.998,65.0148,64.9558,64.9727,86900.0
2013-03-04 15:55:00,77.08,77.11,77.03,77.1,110900.0,64.9643,64.9896,64.9221,64.9811,110900.0
2013-03-05 09:30:00,77.45,77.5,77.11,77.25,88600.0,65.2761,65.3183,64.9896,65.1076,88600.0
2013-03-05 09:35:00,77.18,77.55,77.17,77.55,83100.0,65.0486,65.3604,65.0401,65.3604,83100.0
2013-03-05 09:40:00,77.55,77.65,77.49,77.59,55000.0,65.3604,65.4447,65.3098,65.3941,55000.0
2013-03-05 09:45:00,77.6,77.71,77.52,77.68,59200.0,65.4025,65.4953,65.3351,65.47,59200.0
2013-03-05 09:50:00,77.67,77.81,77.66,77.72,66000.0,65.4615,65.5795,65.4531,65.5037,66000.0
2013-03-05 09:55:00,77.74,77.81,77.62,77.8,48200.0,65.5205,65.5795,65.4194,65.5711,48200.0
2013-03-05 10:00:00,77.81,77.9,77.77,77.82,56500.0,65.5795,65.6554,65.5458,65.588,56500.0
2013-03-05 10:05:00,77.8,77.81,77.68,77.8,49700.0,65.5711,65.5795,65.47,65.5711,49700.0
2013-03-05 10:10:00,77.79,77.81,77.55,77.65,50500.0,65.5627,65.5795,65.3604,65.4447,50500.0
2013-03-05 10:15:00,77.65,77.79,77.64,77.74,38200.0,65.4447,65.5627,65.4363,65.5205,38200.0
2013-03-05 10:20:00,77.73,77.78,77.7,77.75,42500.0,65.5121,65.5542,65.4868,65.529,42500.0
2013-03-05 10:25:00,77.75,77.8,77.72,77.74,59600.0,65.529,65.5711,65.5037,65.5205,59600.0
2013-03-05 10:30:00,77.74,77.82,77.73,77.82,54900.0,65.5205,65.588,65.5121,65.588,54900.0
2013-03-05 10:35:00,77.83,77.88,77.8,77.88,31500.0,65.5964,65.6385,65.5711,65.6385,31500.0
2013-03-05 10:40:00,77.87,77.99,77.87,77.97,91100.0,65.6301,65.7312,65.6301,65.7144,91100.0
2013-03-05 10:45:00,77.98,78.03,77.88,78.03,137400.0,65.7228,65.765,65.6385,65.765,137400.0
2013-03-05 10:50:00,78.02,78.03,77.96,77.98,47000.0,65.7565,65.765,65.706,65.7228,47000.0
2013-03-05 10:55:00,77.99,78.06,77.95,78.05,57900.0,65.7312,65.7902,65.6975,65.7818,57900.0
2013-03-05 11:00:00,78.06,78.1,77.82,77.85,70800.0,65.7902,65.8239,65.588,65.6132,70800.0
2013-03-05 11:05:00,77.85,77.98,77.84,77.94,40500.0,65.6132,65.7228,65.6048,65.6891,40500.0
2013-03-05 11:10:00,77.94,78.06,77.93,78.03,49000.0,65.6891,65.7902,65.6807,65.765,49000.0
2013-03-05 11:15:00,78.03,78.06,77.93,77.95,50300.0,65.765,65.7902,65.6807,65.6975,50300.0
2013-03-05 11:20:00,77.94,77.94,77.85,77.88,28100.0,65.6891,65.6891,65.6132,65.6385,28100.0
2013-03-05 11:25:00,77.9,78.01,77.9,77.96,53800.0,65.6554,65.7481,65.6554,65.706,53800.0
2013-03-05 11:30:00,77.95,78.01,77.94,78.0,35300.0,65.6975,65.7481,65.6891,65.7397,35300.0
2013-03-05 11:35:00,77.99,78.0,77.96,77.98,24200.0,65.7312,65.7397,65.706,65.7228,24200.0
2013-03-05 11:40:00,77.98,78.0,77.96,77.96,30600.0,65.7228,65.7397,65.706,65.706,30600.0
2013-03-05 11:45:00,77.98,77.98,77.9,77.92,20300.0,65.7228,65.7228,65.6554,65.6722,20300.0
2013-03-05 11:50:00,77.91,77.92,77.87,77.89,23200.0,65.6638,65.6722,65.6301,65.647,23200.0
2013-03-05 11:55:00,77.89,77.95,77.89,77.94,20400.0,65.647,65.6975,65.647,65.6891,20400.0
2013-03-05 12:00:00,77.93,78.0,77.93,77.96,28300.0,65.6807,65.7397,65.6807,65.706,28300.0
2013-03-05 12:05:00,77.96,78.09,77.95,78.07,45600.0,65.706,65.8155,65.6975,65.7987,45600.0
2013-03-05 12:10:00,78.07,78.09,78.0,78.02,34800.0,65.7987,65.8155,65.7397,65.7565,34800.0
2013-03-05 12:15:00,78.03,78.19,78.03,78.15,64900.0,65.765,65.8998,65.765,65.8661,64900.0
2013-03-05 12:20:00,78.15,78.31,78.07,78.3,114500.0,65.8661,66.0009,65.7987,65.9925,114500.0
2013-03-05 12:25:00,78.3,78.38,78.28,78.38,64800.0,65.9925,66.0599,65.9757,66.0599,64800.0
2013-03-05 12:30:00,78.37,78.39,78.29,78.3,28300.0,66.0515,66.0684,65.9841,65.9925,28300.0
2013-03-05 12:35:00,78.29,78.31,78.15,78.15,37700.0,65.9841,66.0009,65.8661,65.8661,37700.0
2013-03-05 12:40:00,78.15,78.22,78.15,78.22,25800.0,65.8661,65.9251,65.8661,65.9251,25800.0
2013-03-05 12:45:00,78.21,78.29,78.21,78.24,47500.0,65.9167,65.9841,65.9167,65.9419,47500.0
2013-03-05 12:50:00,78.24,78.27,78.15,78.21,21300.0,65.9419,65.9672,65.8661,65.9167,21300.0
2013-03-05 12:55:00,78.2,78.22,78.12,78.17,19400.0,65.9082,65.9251,65.8408,65.8829,19400.0
2013-03-05 13:00:00,78.16,78.21,78.13,78.15,25600.0,65.8745,65.9167,65.8492,65.8661,25600.0
2013-03-05 13:05:00,78.16,78.16,78.09,78.11,27800.0,65.8745,65.8745,65.8155,65.8324,27800.0
2013-03-05 13:10:00,78.11,78.18,78.1,78.18,26000.0,65.8324,65.8914,65.8239,65.8914,26000.0
2013-03-05 13:15:00,78.18,78.27,78.13,78.24,50600.0,65.8914,65.9672,65.8492,65.9419,50600.0
2013-03-05 13:20:00,78.24,78.25,78.18,78.19,27900.0,65.9419,65.9504,65.8914,65.8998,27900.0
2013-03-05 13:25:00,78.19,78.2,78.09,78.11,30400.0,65.8998,65.9082,65.8155,65.8324,30400.0
2013-03-05 13:30:00,78.11,78.14,78.08,78.14,24800.0,65.8324,65.8577,65.8071,65.8577,24800.0
2013-03-05 13:35:00,78.15,78.15,78.07,78.09,20900.0,65.8661,65.8661,65.7987,65.8155,20900.0
2013-03-05 13:40:00,78.09,78.15,78.07,78.09,36800.0,65.8155,65.8661,65.7987,65.8155,36800.0
2013-03-05 13:45:00,78.1,78.14,77.98,77.99,45800.0,65.8239,65.8577,65.7228,65.7312,45800.0
2013-03-05 13:50:00,77.99,78.06,77.98,78.06,42000.0,65.7312,65.7902,65.7228,65.7902,42000.0
2013-03-05 13:55:00,78.04,78.09,78.02,78.07,51700.0,65.7734,65.8155,65.7565,65.7987,51700.0
2013-03-05 14:00:00,78.08,78.16,78.07,78.1,15200.0,65.8071,65.8745,65.7987,65.8239,15200.0
2013-03-05 14:05:00,78.1,78.16,78.09,78.13,17400.0,65.8239,65.8745,65.8155,65.8492,17400.0
2013-03-05 14:10:00,78.12,78.13,78.1,78.11,16700.0,65.8408,65.8492,65.8239,65.8324,16700.0
2013-03-05 14:15:00,78.11,78.12,78.1,78.11,14000.0,65.8324,65.8408,65.8239,65.8324,14000.0
2013-03-05 14:20:00,78.12,78.13,78.1,78.11,9200.0,65.8408,65.8492,65.8239,65.8324,9200.0
2013-03-05 14:25:00,78.1,78.12,78.09,78.09,27100.0,65.8239,65.8408,65.8155,65.8155,27100.0
2013-03-05 14:30:00,78.09,78.12,78.09,78.12,17500.0,65.8155,65.8408,65.8155,65.8408,17500.0
2013-03-05 14:35:00,78.11,78.13,78.09,78.11,21700.0,65.8324,65.8492,65.8155,65.8324,21700.0
2013-03-05 14:40:00,78.1,78.15,78.1,78.12,24900.0,65.8239,65.8661,65.8239,65.8408,24900.0
2013-03-05 14:45:00,78.12,78.27,78.11,78.27,66800.0,65.8408,65.9672,65.8324,65.9672,66800.0
2013-03-05 14:50:00,78.27,78.37,78.26,78.36,74300.0,65.9672,66.0515,65.9588,66.0431,74300.0
2013-03-05 14:55:00,78.37,78.63,78.37,78.62,231300.0,66.0515,66.2706,66.0515,66.2622,231300.0
2013-03-05 15:00:00,78.62,78.68,78.48,78.63,158800.0,66.2622,66.3128,66.1442,66.2706,158800.0
2013-03-05 15:05:00,78.63,78.63,78.46,78.5,72500.0,66.2706,66.2706,66.1274,66.1611,72500.0
2013-03-05 15:10:00,78.51,78.66,78.51,78.6,93300.0,66.1695,66.2959,66.1695,66.2454,93300.0
2013-03-05 15:15:00,78.6,78.63,78.54,78.6,60000.0,66.2454,66.2706,66.1948,66.2454,60000.0
2013-03-05 15:20:00,78.6,78.61,78.38,78.53,97000.0,66.2454,66.2538,66.0599,66.1864,97000.0
2013-03-05 15:25:00,78.52,78.65,78.48,78.58,113000.0,66.1779,66.2875,66.1442,66.2285,113000.0
2013-03-05 15:30:00,78.58,78.63,78.53,78.62,152200.0,66.2285,66.2706,66.1864,66.2622,152200.0
2013-03-05 15:35:00,78.63,78.71,78.59,78.7,182100.0,66.2706,66.3381,66.2369,66.3296,182100.0
2013-03-05 15:40:00,78.7,78.85,78.7,78.83,190900.0,66.3296,66.4561,66.3296,66.4392,190900.0
2013-03-05 15:45:00,78.83,78.83,78.71,78.73,179300.0,66.4392,66.4392,66.3381,66.3549,179300.0
2013-03-05 15:50:00,78.73,78.73,78.58,78.6,176900.0,66.3549,66.3549,66.2285,66.2454,176900.0
2013-03-05 15:55:00,78.61,78.69,78.61,78.68,232400.0,66.2538,66.3212,66.2538,66.3128,232400.0
2013-03-06 09:30:00,78.8,79.0,78.67,78.8,211600.0,66.4139,66.5825,66.3044,66.4139,211600.0
2013-03-06 09:35:00,78.76,78.83,78.61,78.61,60200.0,66.3802,66.4392,66.2538,66.2538,60200.0
2013-03-06 09:40:00,78.61,78.88,78.59,78.6,48900.0,66.2538,66.4813,66.2369,66.2454,48900.0
2013-03-06 09:45:00,78.59,78.9,78.49,78.8,74600.0,66.2369,66.4982,66.1526,66.4139,74600.0
2013-03-06 09:50:00,78.81,78.83,78.73,78.83,54200.0,66.4223,66.4392,66.3549,66.4392,54200.0
2013-03-06 09:55:00,78.8,79.04,78.8,78.84,73000.0,66.4139,66.6162,66.4139,66.4476,73000.0
2013-03-06 10:00:00,78.87,78.99,78.78,78.9,44600.0,66.4729,66.5741,66.3971,66.4982,44600.0
2013-03-06 10:05:00,78.89,78.98,78.83,78.97,29600.0,66.4898,66.5656,66.4392,66.5572,29600.0
2013-03-06 10:10:00,78.97,79.04,78.96,78.98,58400.0,66.5572,66.6162,66.5488,66.5656,58400.0
2013-03-06 10:15:00,78.97,79.03,78.93,78.98,75700.0,66.5572,66.6078,66.5235,66.5656,75700.0
2013-03-06 10:20:00,78.97,79.0,78.92,78.93,49900.0,66.5572,66.5825,66.5151,66.5235,49900.0
2013-03-06 10:25:00,78.93,78.95,78.71,78.72,53900.0,66.5235,66.5403,66.3381,66.3465,53900.0
2013-03-06 10:30:00,78.71,78.79,78.68,78.79,36800.0,66.3381,66.4055,66.3128,66.4055,36800.0
2013-03-06 10:35:00,78.79,78.88,78.74,78.86,22300.0,66.4055,66.4813,66.3634,66.4645,22300.0
2013-03-06 10:40:00,78.86,78.94,78.81,78.88,26900.0,66.4645,66.5319,66.4223,66.4813,26900.0
2013-03-06 10:45:00,78.87,78.88,78.79,78.82,25000.0,66.4729,66.4813,66.4055,66.4308,25000.0
2013-03-06 10:50:00,78.83,78.84,78.69,78.84,28100.0,66.4392,66.4476,66.3212,66.4476,28100.0
2013-03-06 10:55:00,78.84,78.84,78.79,78.8,39300.0,66.4476,66.4476,66.4055,66.4139,39300.0
2013-03-06 11:00:00,78.81,78.84,78.77,78.8,55000.0,66.4223,66.4476,66.3886,66.4139,55000.0
2013-03-06 11:05:00,78.8,78.87,78.79,78.83,39000.0,66.4139,66.4729,66.4055,66.4392,39000.0
2013-03-06 11:10:00,78.81,78.94,78.8,78.86,36700.0,66.4223,66.5319,66.4139,66.4645,36700.0
2013-03-06 11:15:00,78.85,78.86,78.79,78.82,40400.0,66.4561,66.4645,66.4055,66.4308,40400.0
2013-03-06 11:20:00,78.83,78.9,78.81,78.87,63400.0,66.4392,66.4982,66.4223,66.4729,63400.0
2013-03-06 11:25:00,78.86,78.88,78.82,78.82,21000.0,66.4645,66.4813,66.4308,66.4308,21000.0
2013-03-06 11:30:00,78.83,78.88,78.81,78.87,27400.0,66.4392,66.4813,66.4223,66.4729,27400.0
2013-03-06 11:35:00,78.86,78.97,78.86,78.92,51600.0,66.4645,66.5572,66.4645,66.5151,51600.0
2013-03-06 11:40:00,78.91,78.92,78.8,78.81,34800.0,66.5066,66.5151,66.4139,66.4223,34800.0
2013-03-06 11:45:00,78.82,78.89,78.82,78.87,18000.0,66.4308,66.4898,66.4308,66.4729,18000.0
2013-03-06 11:50:00,78.86,78.9,78.85,78.88,21800.0,66.4645,66.4982,66.4561,66.4813,21800.0
2013-03-06 11:55:00,78.88,78.91,78.85,78.85,13900.0,66.4813,66.5066,66.4561,66.4561,13900.0
2013-03-06 12:00:00,78.86,78.87,78.82,78.85,18100.0,66.4645,66.4729,66.4308,66.4561,18100.0
2013-03-06 12:05:00,78.85,78.87,78.82,78.87,23100.0,66.4561,66.4729,66.4308,66.4729,23100.0
2013-03-06 12:10:00,78.86,78.88,78.83,78.84,26200.0,66.4645,66.4813,66.4392,66.4476,26200.0
2013-03-06 12:15:00,78.84,78.9,78.84,78.88,24200.0,66.4476,66.4982,66.4476,66.4813,24200.0
2013-03-06 12:20:00,78.88,78.88,78.84,78.87,8400.0,66.4813,66.4813,66.4476,66.4729,8400.0
2013-03-06 12:25:00,78.86,78.88,78.85,78.85,12600.0,66.4645,66.4813,66.4561,66.4561,12600.0
2013-03-06 12:30:00,78.86,78.86,78.82,78.83,20900.0,66.4645,66.4645,66.4308,66.4392,20900.0
2013-03-06 12:35:00,78.84,78.9,78.83,78.89,19900.0,66.4476,66.4982,66.4392,66.4898,19900.0
2013-03-06 12:40:00,78.87,78.9,78.81,78.9,28900.0,66.4729,66.4982,66.4223,66.4982,28900.0
2013-03-06 12:45:00,78.89,78.9,78.85,78.87,24100.0,66.4898,66.4982,66.4561,66.4729,24100.0
2013-03-06 12:50:00,78.87,78.94,78.86,78.94,47600.0,66.4729,66.5319,66.4645,66.5319,47600.0
2013-03-06 12:55:00,78.95,78.95,78.86,78.86,40500.0,66.5403,66.5403,66.4645,66.4645,40500.0
2013-03-06 13:00:00,78.85,78.91,78.85,78.91,22900.0,66.4561,66.5066,66.4561,66.5066,22900.0
2013-03-06 13:05:00,78.92,78.92,78.89,78.89,19200.0,66.5151,66.5151,66.4898,66.4898,19200.0
2013-03-06 13:10:00,78.88,78.9,78.85,78.88,24400.0,66.4813,66.4982,66.4561,66.4813,24400.0
2013-03-06 13:15:00,78.88,78.92,78.84,78.92,26600.0,66.4813,66.5151,66.4476,66.5151,26600.0
2013-03-06 13:20:00,78.92,78.94,78.91,78.91,11200.0,66.5151,66.5319,66.5066,66.5066,11200.0
2013-03-06 13:25:00,78.91,78.92,78.89,78.91,13300.0,66.5066,66.5151,66.4898,66.5066,13300.0
2013-03-06 13:30:00,78.91,78.98,78.91,78.95,25100.0,66.5066,66.5656,66.5066,66.5403,25100.0
2013-03-06 13:35:00,78.95,79.12,78.94,79.12,84100.0,66.5403,66.6836,66.5319,66.6836,84100.0
2013-03-06 13:40:00,79.13,79.2,79.1,79.12,64800.0,66.692,66.751,66.6668,66.6836,64800.0
2013-03-06 13:45:00,79.11,79.22,79.11,79.16,35400.0,66.6752,66.7679,66.6752,66.7173,35400.0
2013-03-06 13:50:00,79.16,79.17,79.03,79.05,39200.0,66.7173,66.7258,66.6078,66.6246,39200.0
2013-03-06 13:55:00,79.06,79.08,79.01,79.04,29600.0,66.6331,66.6499,66.5909,66.6162,29600.0
2013-03-06 14:00:00,79.04,79.11,79.04,79.06,58600.0,66.6162,66.6752,66.6162,66.6331,58600.0
2013-03-06 14:05:00,79.05,79.06,79.01,79.03,38000.0,66.6246,66.6331,66.5909,66.6078,38000.0
2013-03-06 14:10:00,79.04,79.04,78.89,78.89,49600.0,66.6162,66.6162,66.4898,66.4898,49600.0
2013-03-06 14:15:00,78.89,78.99,78.89,78.95,26900.0,66.4898,66.5741,66.4898,66.5403,26900.0
2013-03-06 14:20:00,78.95,79.03,78.94,79.02,29100.0,66.5403,66.6078,66.5319,66.5993,29100.0
2013-03-06 14:25:00,79.02,79.02,78.95,78.99,54400.0,66.5993,66.5993,66.5403,66.5741,54400.0
2013-03-06 14:30:00,78.98,79.07,78.98,79.05,32900.0,66.5656,66.6415,66.5656,66.6246,32900.0
2013-03-06 14:35:00,79.05,79.11,79.05,79.1,27000.0,66.6246,66.6752,66.6246,66.6668,27000.0
2013-03-06 14:40:00,79.1,79.12,79.08,79.1,27200.0,66.6668,66.6836,66.6499,66.6668,27200.0
2013-03-06 14:45:00,79.11,79.23,79.11,79.22,62500.0,66.6752,66.7763,66.6752,66.7679,62500.0
2013-03-06 14:50:00,79.2,79.28,79.2,79.26,92700.0,66.751,66.8185,66.751,66.8016,92700.0
2013-03-06 14:55:00,79.25,79.28,79.23,79.25,24400.0,66.7932,66.8185,66.7763,66.7932,24400.0
2013-03-06 15:00:00,79.25,79.26,79.08,79.09,59400.0,66.7932,66.8016,66.6499,66.6583,59400.0
2013-03-06 15:05:00,79.08,79.12,79.04,79.05,51600.0,66.6499,66.6836,66.6162,66.6246,51600.0
2013-03-06 15:10:00,79.05,79.09,79.01,79.01,44200.0,66.6246,66.6583,66.5909,66.5909,44200.0
2013-03-06 15:15:00,79.0,79.03,78.99,79.0,37700.0,66.5825,66.6078,66.5741,66.5825,37700.0
2013-03-06 15:20:00,79.01,79.13,78.99,79.13,56100.0,66.5909,66.692,66.5741,66.692,56100.0
2013-03-06 15:25:00,79.13,79.13,79.06,79.07,58300.0,66.692,66.692,66.6331,66.6415,58300.0
2013-03-06 15:30:00,79.08,79.08,78.99,79.03,56900.0,66.6499,66.6499,66.5741,66.6078,56900.0
2013-03-06 15:35:00,79.04,79.04,78.98,78.99,33100.0,66.6162,66.6162,66.5656,66.5741,33100.0
2013-03-06 15:40:00,78.99,79.0,78.94,78.97,61700.0,66.5741,66.5825,66.5319,66.5572,61700.0
2013-03-06 15:45:00,78.97,79.0,78.9,78.99,62000.0,66.5572,66.5825,66.4982,66.5741,62000.0
2013-03-06 15:50:00,78.99,79.05,78.97,79.05,68800.0,66.5741,66.6246,66.5572,66.6246,68800.0
2013-03-06 15:55:00,79.05,79.1,79.04,79.09,134800.0,66.6246,66.6668,66.6162,66.6583,134800.0
2013-03-07 09:30:00,79.37,80.8,79.37,80.59,455100.0,66.8943,68.0996,66.8943,67.9226,455100.0
2013-03-07 09:35:00,80.59,81.12,80.26,80.83,451500.0,67.9226,68.3693,67.6444,68.1248,451500.0
2013-03-07 09:40:00,80.8,81.27,80.75,80.8,381700.0,68.0996,68.4957,68.0574,68.0996,381700.0
2013-03-07 09:45:00,80.81,80.86,80.67,80.78,165900.0,68.108,68.1501,67.99,68.0827,165900.0
2013-03-07 09:50:00,80.78,81.0,80.67,80.93,213200.0,68.0827,68.2681,67.99,68.2091,213200.0
2013-03-07 09:55:00,80.93,81.38,80.83,81.21,281800.0,68.2091,68.5884,68.1248,68.4451,281800.0
2013-03-07 10:00:00,81.24,81.24,81.0,81.13,163200.0,68.4704,68.4704,68.2681,68.3777,163200.0
2013-03-07 10:05:00,81.13,81.72,81.12,81.7,345800.0,68.3777,68.8749,68.3693,68.8581,345800.0
2013-03-07 10:10:00,81.69,81.78,81.46,81.51,259700.0,68.8497,68.9255,68.6558,68.698,259700.0
2013-03-07 10:15:00,81.51,81.69,81.27,81.67,302800.0,68.698,68.8497,68.4957,68.8328,302800.0
2013-03-07 10:20:00,81.67,81.79,81.41,81.49,250600.0,68.8328,68.9339,68.6137,68.6811,250600.0
2013-03-07 10:25:00,81.48,81.77,81.46,81.56,126800.0,68.6727,68.9171,68.6558,68.7401,126800.0
2013-03-07 10:30:00,81.57,81.58,81.32,81.33,178000.0,68.7485,68.7569,68.5378,68.5462,178000.0
2013-03-07 10:35:00,81.35,81.62,81.31,81.59,216500.0,68.5631,68.7907,68.5294,68.7654,216500.0
2013-03-07 10:40:00,81.59,81.75,81.36,81.7,204900.0,68.7654,68.9002,68.5715,68.8581,204900.0
2013-03-07 10:45:00,81.74,81.87,81.56,81.8,148100.0,68.8918,69.0014,68.7401,68.9424,148100.0
2013-03-07 10:50:00,81.79,81.95,81.7,81.9,223600.0,68.9339,69.0688,68.8581,69.0267,223600.0
2013-03-07 10:55:00,81.93,81.93,81.68,81.77,138700.0,69.0519,69.0519,68.8412,68.9171,138700.0
2013-03-07 11:00:00,81.77,81.91,81.68,81.69,95100.0,68.9171,69.0351,68.8412,68.8497,95100.0
2013-03-07 11:05:00,81.69,81.84,81.56,81.83,112600.0,68.8497,68.9761,68.7401,68.9677,112600.0
2013-03-07 11:10:00,81.82,81.86,81.59,81.67,78200.0,68.9592,68.9929,68.7654,68.8328,78200.0
2013-03-07 11:15:00,81.67,81.74,81.08,81.28,629200.0,68.8328,68.8918,68.3355,68.5041,629200.0
2013-03-07 11:20:00,81.27,81.54,81.22,81.45,194800.0,68.4957,68.7232,68.4535,68.6474,194800.0
2013-03-07 11:25:00,81.48,81.67,81.32,81.34,168900.0,68.6727,68.8328,68.5378,68.5547,168900.0
2013-03-07 11:30:00,81.32,81.44,81.26,81.27,126900.0,68.5378,68.639,68.4872,68.4957,126900.0
2013-03-07 11:35:00,81.27,81.55,81.21,81.41,112800.0,68.4957,68.7317,68.4451,68.6137,112800.0
2013-03-07 11:40:00,81.4,81.5,81.36,81.46,31200.0,68.6052,68.6895,68.5715,68.6558,31200.0
2013-03-07 11:45:00,81.47,81.47,81.28,81.32,55200.0,68.6642,68.6642,68.5041,68.5378,55200.0
2013-03-07 11:50:00,81.29,81.4,81.26,81.26,42500.0,68.5125,68.6052,68.4872,68.4872,42500.0
2013-03-07 11:55:00,81.25,81.42,81.24,81.42,47000.0,68.4788,68.6221,68.4704,68.6221,47000.0
2013-03-07 12:00:00,81.42,81.48,81.3,81.44,82100.0,68.6221,68.6727,68.521,68.639,82100.0
2013-03-07 12:05:00,81.45,81.46,81.33,81.39,40300.0,68.6474,68.6558,68.5462,68.5968,40300.0
2013-03-07 12:10:00,81.38,81.41,81.27,81.34,43600.0,68.5884,68.6137,68.4957,68.5547,43600.0
2013-03-07 12:15:00,81.34,81.47,81.34,81.43,55900.0,68.5547,68.6642,68.5547,68.6305,55900.0
2013-03-07 12:20:00,81.43,81.54,81.43,81.5,64800.0,68.6305,68.7232,68.6305,68.6895,64800.0
2013-03-07 12:25:00,81.49,81.64,81.46,81.59,115200.0,68.6811,68.8075,68.6558,68.7654,115200.0
2013-03-07 12:30:00,81.59,81.6,81.36,81.37,88400.0,68.7654,68.7738,68.5715,68.58,88400.0
2013-03-07 12:35:00,81.37,81.37,81.2,81.3,68000.0,68.58,68.58,68.4367,68.521,68000.0
2013-03-07 12:40:00,81.31,81.33,81.09,81.09,115900.0,68.5294,68.5462,68.344,68.344,115900.0
2013-03-07 12:45:00,81.12,81.14,80.97,81.06,148800.0,68.3693,68.3861,68.2428,68.3187,148800.0
2013-03-07 12:50:00,81.04,81.12,81.0,81.05,137200.0,68.3018,68.3693,68.2681,68.3103,137200.0
2013-03-07 12:55:00,81.04,81.07,80.99,81.06,66700.0,68.3018,68.3271,68.2597,68.3187,66700.0
2013-03-07 13:00:00,81.05,81.08,80.99,81.06,48100.0,68.3103,68.3355,68.2597,68.3187,48100.0
2013-03-07 13:05:00,81.05,81.07,80.96,80.98,70800.0,68.3103,68.3271,68.2344,68.2513,70800.0
2013-03-07 13:10:00,80.99,81.07,80.97,81.04,30200.0,68.2597,68.3271,68.2428,68.3018,30200.0
2013-03-07 13:15:00,81.03,81.04,80.97,81.0,39300.0,68.2934,68.3018,68.2428,68.2681,39300.0
2013-03-07 13:20:00,81.01,81.09,80.99,81.05,68900.0,68.2765,68.344,68.2597,68.3103,68900.0
2013-03-07 13:25:00,81.05,81.09,81.01,81.02,52800.0,68.3103,68.344,68.2765,68.285,52800.0
2013-03-07 13:30:00,81.03,81.06,80.97,80.98,37800.0,68.2934,68.3187,68.2428,68.2513,37800.0
2013-03-07 13:35:00,80.97,81.0,80.96,80.97,57200.0,68.2428,68.2681,68.2344,68.2428,57200.0
2013-03-07 13:40:00,80.98,81.0,80.85,80.91,83600.0,68.2513,68.2681,68.1417,68.1923,83600.0
2013-03-07 13:45:00,80.92,81.03,80.92,80.98,43200.0,68.2007,68.2934,68.2007,68.2513,43200.0
2013-03-07 13:50:00,80.98,81.0,80.95,80.99,18100.0,68.2513,68.2681,68.226,68.2597,18100.0
2013-03-07 13:55:00,80.99,81.03,80.96,81.03,50900.0,68.2597,68.2934,68.2344,68.2934,50900.0
2013-03-07 14:00:00,81.02,81.09,80.99,81.03,76800.0,68.285,68.344,68.2597,68.2934,76800.0
2013-03-07 14:05:00,81.03,81.03,80.89,80.95,51500.0,68.2934,68.2934,68.1754,68.226,51500.0
2013-03-07 14:10:00,80.94,80.95,80.87,80.87,51100.0,68.2175,68.226,68.1586,68.1586,51100.0
2013-03-07 14:15:00,80.87,80.94,80.87,80.87,62300.0,68.1586,68.2175,68.1586,68.1586,62300.0
2013-03-07 14:20:00,80.88,80.92,80.87,80.9,21000.0,68.167,68.2007,68.1586,68.1838,21000.0
2013-03-07 14:25:00,80.9,81.0,80.9,80.96,32000.0,68.1838,68.2681,68.1838,68.2344,32000.0
2013-03-07 14:30:00,80.97,81.0,80.95,80.98,30100.0,68.2428,68.2681,68.226,68.2513,30100.0
2013-03-07 14:35:00,80.98,81.08,80.98,81.06,72900.0,68.2513,68.3355,68.2513,68.3187,72900.0
2013-03-07 14:40:00,81.06,81.08,81.02,81.07,38100.0,68.3187,68.3355,68.285,68.3271,38100.0
2013-03-07 14:45:00,81.08,81.18,81.06,81.17,53100.0,68.3355,68.4198,68.3187,68.4114,53100.0
2013-03-07 14:50:00,81.16,81.17,81.06,81.11,47200.0,68.403,68.4114,68.3187,68.3608,47200.0
2013-03-07 14:55:00,81.12,81.19,81.08,81.08,37000.0,68.3693,68.4283,68.3355,68.3355,37000.0
2013-03-07 15:00:00,81.08,81.15,81.05,81.07,41700.0,68.3355,68.3945,68.3103,68.3271,41700.0
2013-03-07 15:05:00,81.07,81.1,81.05,81.08,42100.0,68.3271,68.3524,68.3103,68.3355,42100.0
2013-03-07 15:10:00,81.09,81.12,81.08,81.1,47600.0,68.344,68.3693,68.3355,68.3524,47600.0
2013-03-07 15:15:00,81.11,81.12,81.05,81.06,34200.0,68.3608,68.3693,68.3103,68.3187,34200.0
2013-03-07 15:20:00,81.06,81.08,80.95,80.95,82400.0,68.3187,68.3355,68.226,68.226,82400.0
2013-03-07 15:25:00,80.95,81.04,80.95,81.02,59500.0,68.226,68.3018,68.226,68.285,59500.0
2013-03-07 15:30:00,81.02,81.06,81.01,81.06,63700.0,68.285,68.3187,68.2765,68.3187,63700.0
2013-03-07 15:35:00,81.06,81.09,81.01,81.02,65800.0,68.3187,68.344,68.2765,68.285,65800.0
2013-03-07 15:40:00,81.01,81.05,80.99,81.02,101500.0,68.2765,68.3103,68.2597,68.285,101500.0
2013-03-07 15:45:00,81.02,81.03,80.98,81.02,70300.0,68.285,68.2934,68.2513,68.285,70300.0
2013-03-07 15:50:00,81.02,81.08,81.01,81.08,117300.0,68.285,68.3355,68.2765,68.3355,117300.0
2013-03-07 15:55:00,81.07,81.08,81.04,81.05,225800.0,68.3271,68.3355,68.3018,68.3103,225800.0
2013-03-08 09:30:00,81.16,81.7,81.09,81.55,285800.0,68.403,68.8581,68.344,68.7317,285800.0
2013-03-08 09:35:00,81.53,81.62,81.45,81.51,69400.0,68.7148,68.7907,68.6474,68.698,69400.0
2013-03-08 09:40:00,81.53,81.57,81.37,81.46,85900.0,68.7148,68.7485,68.58,68.6558,85900.0
2013-03-08 09:45:00,81.45,81.62,81.43,81.62,60200.0,68.6474,68.7907,68.6305,68.7907,60200.0
2013-03-08 09:50:00,81.61,81.62,81.51,81.51,89100.0,68.7822,68.7907,68.698,68.698,89100.0
2013-03-08 09:55:00,81.51,81.55,81.44,81.47,38400.0,68.698,68.7317,68.639,68.6642,38400.0
2013-03-08 10:00:00,81.46,81.47,81.28,81.35,73800.0,68.6558,68.6642,68.5041,68.5631,73800.0
2013-03-08 10:05:00,81.35,81.35,81.19,81.34,67900.0,68.5631,68.5631,68.4283,68.5547,67900.0
2013-03-08 10:10:00,81.35,81.35,81.25,81.26,41000.0,68.5631,68.5631,68.4788,68.4872,41000.0
2013-03-08 10:15:00,81.26,81.36,81.23,81.35,61900.0,68.4872,68.5715,68.462,68.5631,61900.0
2013-03-08 10:20:00,81.35,81.48,81.34,81.48,61800.0,68.5631,68.6727,68.5547,68.6727,61800.0
2013-03-08 10:25:00,81.47,81.59,81.43,81.52,65000.0,68.6642,68.7654,68.6305,68.7064,65000.0
2013-03-08 10:30:00,81.52,81.56,81.48,81.49,33200.0,68.7064,68.7401,68.6727,68.6811,33200.0
2013-03-08 10:35:00,81.49,81.5,81.38,81.46,29000.0,68.6811,68.6895,68.5884,68.6558,29000.0
2013-03-08 10:40:00,81.47,81.58,81.44,81.53,38000.0,68.6642,68.7569,68.639,68.7148,38000.0
2013-03-08 10:45:00,81.51,81.51,81.39,81.4,20600.0,68.698,68.698,68.5968,68.6052,20600.0
2013-03-08 10:50:00,81.41,81.41,81.27,81.3,98700.0,68.6137,68.6137,68.4957,68.521,98700.0
2013-03-08 10:55:00,81.3,81.4,81.3,81.4,21600.0,68.521,68.6052,68.521,68.6052,21600.0
2013-03-08 11:00:00,81.4,81.42,81.33,81.36,31800.0,68.6052,68.6221,68.5462,68.5715,31800.0
2013-03-08 11:05:00,81.35,81.41,81.28,81.4,56100.0,68.5631,68.6137,68.5041,68.6052,56100.0
2013-03-08 11:10:00,81.4,81.41,81.32,81.4,40400.0,68.6052,68.6137,68.5378,68.6052,40400.0
2013-03-08 11:15:00,81.4,81.41,81.35,81.35,29300.0,68.6052,68.6137,68.5631,68.5631,29300.0
2013-03-08 11:20:00,81.36,81.36,81.16,81.16,70000.0,68.5715,68.5715,68.403,68.403,70000.0
2013-03-08 11:25:00,81.16,81.2,81.13,81.2,35500.0,68.403,68.4367,68.3777,68.4367,35500.0
2013-03-08 11:30:00,81.2,81.3,81.2,81.3,28800.0,68.4367,68.521,68.4367,68.521,28800.0
2013-03-08 11:35:00,81.29,81.3,81.22,81.23,27700.0,68.5125,68.521,68.4535,68.462,27700.0
2013-03-08 11:40:00,81.24,81.25,81.17,81.19,69600.0,68.4704,68.4788,68.4114,68.4283,69600.0
2013-03-08 11:45:00,81.2,81.27,81.17,81.26,24200.0,68.4367,68.4957,68.4114,68.4872,24200.0
2013-03-08 11:50:00,81.26,81.26,81.15,81.16,24800.0,68.4872,68.4872,68.3945,68.403,24800.0
2013-03-08 11:55:00,81.16,81.21,81.14,81.19,32600.0,68.403,68.4451,68.3861,68.4283,32600.0
2013-03-08 12:00:00,81.2,81.2,81.03,81.03,44100.0,68.4367,68.4367,68.2934,68.2934,44100.0
2013-03-08 12:05:00,81.03,81.07,81.0,81.0,40200.0,68.2934,68.3271,68.2681,68.2681,40200.0
2013-03-08 12:10:00,81.02,81.05,80.81,80.81,68800.0,68.285,68.3103,68.108,68.108,68800.0
2013-03-08 12:15:00,80.81,80.95,80.8,80.92,52500.0,68.108,68.226,68.0996,68.2007,52500.0
2013-03-08 12:20:00,80.93,81.0,80.84,80.93,37900.0,68.2091,68.2681,68.1333,68.2091,37900.0
2013-03-08 12:25:00,80.93,80.96,80.76,80.77,39700.0,68.2091,68.2344,68.0658,68.0743,39700.0
2013-03-08 12:30:00,80.78,80.83,80.72,80.8,48300.0,68.0827,68.1248,68.0321,68.0996,48300.0
2013-03-08 12:35:00,80.81,80.94,80.78,80.86,48600.0,68.108,68.2175,68.0827,68.1501,48600.0
2013-03-08 12:40:00,80.85,80.91,80.82,80.87,21800.0,68.1417,68.1923,68.1164,68.1586,21800.0
2013-03-08 12:45:00,80.86,80.88,80.78,80.78,23700.0,68.1501,68.167,68.0827,68.0827,23700.0
2013-03-08 12:50:00,80.79,80.92,80.76,80.79,45300.0,68.0911,68.2007,68.0658,68.0911,45300.0
2013-03-08 12:55:00,80.79,80.9,80.79,80.89,29900.0,68.0911,68.1838,68.0911,68.1754,29900.0
2013-03-08 13:00:00,80.9,80.96,80.89,80.94,26200.0,68.1838,68.2344,68.1754,68.2175,26200.0
2013-03-08 13:05:00,80.94,80.95,80.89,80.89,23300.0,68.2175,68.226,68.1754,68.1754,23300.0
2013-03-08 13:10:00,80.88,80.88,80.8,80.86,49400.0,68.167,68.167,68.0996,68.1501,49400.0
2013-03-08 13:15:00,80.86,80.99,80.86,80.9,57200.0,68.1501,68.2597,68.1501,68.1838,57200.0
2013-03-08 13:20:00,80.89,80.96,80.86,80.88,39000.0,68.1754,68.2344,68.1501,68.167,39000.0
2013-03-08 13:25:00,80.89,80.97,80.89,80.95,40900.0,68.1754,68.2428,68.1754,68.226,40900.0
2013-03-08 13:30:00,80.95,81.03,80.91,81.02,100300.0,68.226,68.2934,68.1923,68.285,100300.0
2013-03-08 13:35:00,81.02,81.07,80.97,81.05,40500.0,68.285,68.3271,68.2428,68.3103,40500.0
2013-03-08 13:40:00,81.05,81.08,80.99,81.06,39500.0,68.3103,68.3355,68.2597,68.3187,39500.0
2013-03-08 13:45:00,81.07,81.18,81.06,81.17,45900.0,68.3271,68.4198,68.3187,68.4114,45900.0
2013-03-08 13:50:00,81.17,81.26,81.16,81.25,38400.0,68.4114,68.4872,68.403,68.4788,38400.0
2013-03-08 13:55:00,81.27,81.28,81.13,81.2,46000.0,68.4957,68.5041,68.3777,68.4367,46000.0
2013-03-08 14:00:00,81.21,81.28,81.17,81.28,44500.0,68.4451,68.5041,68.4114,68.5041,44500.0
2013-03-08 14:05:00,81.28,81.32,81.25,81.27,77700.0,68.5041,68.5378,68.4788,68.4957,77700.0
2013-03-08 14:10:00,81.27,81.31,81.21,81.22,69100.0,68.4957,68.5294,68.4451,68.4535,69100.0
2013-03-08 14:15:00,81.22,81.23,81.15,81.2,55000.0,68.4535,68.462,68.3945,68.4367,55000.0
2013-03-08 14:20:00,81.2,81.27,81.19,81.19,63200.0,68.4367,68.4957,68.4283,68.4283,63200.0
2013-03-08 14:25:00,81.18,81.19,81.15,81.19,36200.0,68.4198,68.4283,68.3945,68.4283,36200.0
2013-03-08 14:30:00,81.2,81.27,81.2,81.25,50000.0,68.4367,68.4957,68.4367,68.4788,50000.0
2013-03-08 14:35:00,81.24,81.28,81.24,81.26,29200.0,68.4704,68.5041,68.4704,68.4872,29200.0
2013-03-08 14:40:00,81.26,81.26,81.12,81.16,45200.0,68.4872,68.4872,68.3693,68.403,45200.0
2013-03-08 14:45:00,81.16,81.17,81.12,81.15,41300.0,68.403,68.4114,68.3693,68.3945,41300.0
2013-03-08 14:50:00,81.14,81.16,81.11,81.15,32100.0,68.3861,68.403,68.3608,68.3945,32100.0
2013-03-08 14:55:00,81.15,81.15,81.07,81.09,49800.0,68.3945,68.3945,68.3271,68.344,49800.0
2013-03-08 15:00:00,81.09,81.16,81.08,81.15,57200.0,68.344,68.403,68.3355,68.3945,57200.0
2013-03-08 15:05:00,81.15,81.16,81.11,81.12,37800.0,68.3945,68.403,68.3608,68.3693,37800.0
2013-03-08 15:10:00,81.11,81.13,81.08,81.1,48900.0,68.3608,68.3777,68.3355,68.3524,48900.0
2013-03-08 15:15:00,81.11,81.13,81.08,81.1,76100.0,68.3608,68.3777,68.3355,68.3524,76100.0
2013-03-08 15:20:00,81.09,81.13,81.06,81.12,48300.0,68.344,68.3777,68.3187,68.3693,48300.0
2013-03-08 15:25:00,81.12,81.14,81.08,81.09,78900.0,68.3693,68.3861,68.3355,68.344,78900.0
2013-03-08 15:30:00,81.09,81.13,81.05,81.07,135000.0,68.344,68.3777,68.3103,68.3271,135000.0
2013-03-08 15:35:00,81.06,81.13,81.05,81.13,72500.0,68.3187,68.3777,68.3103,68.3777,72500.0
2013-03-08 15:40:00,81.12,81.14,81.09,81.1,79400.0,68.3693,68.3861,68.344,68.3524,79400.0
2013-03-08 15:45:00,81.1,81.17,81.1,81.17,145100.0,68.3524,68.4114,68.3524,68.4114,145100.0
2013-03-08 15:50:00,81.18,81.26,81.17,81.21,112800.0,68.4198,68.4872,68.4114,68.4451,112800.0
2013-03-08 15:55:00,81.22,81.25,81.16,81.21,203900.0,68.4535,68.4788,68.403,68.4451,203900.0
2013-03-11 09:30:00,80.95,81.19,80.95,81.19,94000.0,68.226,68.4283,68.226,68.4283,94000.0
2013-03-11 09:35:00,81.15,81.27,81.06,81.23,36600.0,68.3945,68.4957,68.3187,68.462,36600.0
2013-03-11 09:40:00,81.23,81.7,81.2,81.68,81000.0,68.462,68.8581,68.4367,68.8412,81000.0
2013-03-11 09:45:00,81.65,81.66,81.45,81.5,56300.0,68.8159,68.8244,68.6474,68.6895,56300.0
2013-03-11 09:50:00,81.51,81.53,81.25,81.28,38000.0,68.698,68.7148,68.4788,68.5041,38000.0
2013-03-11 09:55:00,81.29,81.29,81.15,81.27,35700.0,68.5125,68.5125,68.3945,68.4957,35700.0
2013-03-11 10:00:00,81.29,81.43,81.26,81.38,77400.0,68.5125,68.6305,68.4872,68.5884,77400.0
2013-03-11 10:05:00,81.39,81.49,81.39,81.47,50900.0,68.5968,68.6811,68.5968,68.6642,50900.0
2013-03-11 10:10:00,81.49,81.54,81.4,81.45,61800.0,68.6811,68.7232,68.6052,68.6474,61800.0
2013-03-11 10:15:00,81.45,81.48,81.44,81.47,17500.0,68.6474,68.6727,68.639,68.6642,17500.0
2013-03-11 10:20:00,81.48,81.58,81.46,81.58,24500.0,68.6727,68.7569,68.6558,68.7569,24500.0
2013-03-11 10:25:00,81.58,81.6,81.54,81.6,35800.0,68.7569,68.7738,68.7232,68.7738,35800.0
2013-03-11 10:30:00,81.6,81.8,81.59,81.77,59200.0,68.7738,68.9424,68.7654,68.9171,59200.0
2013-03-11 10:35:00,81.77,81.77,81.65,81.72,31200.0,68.9171,68.9171,68.8159,68.8749,31200.0
2013-03-11 10:40:00,81.73,81.76,81.68,81.73,18700.0,68.8834,68.9087,68.8412,68.8834,18700.0
2013-03-11 10:45:00,81.74,81.76,81.71,81.75,26500.0,68.8918,68.9087,68.8665,68.9002,26500.0
2013-03-11 10:50:00,81.75,81.78,81.71,81.71,32400.0,68.9002,68.9255,68.8665,68.8665,32400.0
2013-03-11 10:55:00,81.72,81.83,81.68,81.8,30600.0,68.8749,68.9677,68.8412,68.9424,30600.0
2013-03-11 11:00:00,81.81,81.91,81.81,81.91,40700.0,68.9508,69.0351,68.9508,69.0351,40700.0
2013-03-11 11:05:00,81.93,81.94,81.85,81.88,45000.0,69.0519,69.0604,68.9845,69.0098,45000.0
2013-03-11 11:10:00,81.88,81.94,81.88,81.91,33400.0,69.0098,69.0604,69.0098,69.0351,33400.0
2013-03-11 11:15:00,81.9,81.99,81.84,81.94,46600.0,69.0267,69.1025,68.9761,69.0604,46600.0
2013-03-11 11:20:00,81.94,81.95,81.87,81.9,30100.0,69.0604,69.0688,69.0014,69.0267,30100.0
2013-03-11 11:25:00,81.9,81.98,81.89,81.97,46700.0,69.0267,69.0941,69.0182,69.0856,46700.0
2013-03-11 11:30:00,81.97,82.12,81.95,82.11,269000.0,69.0856,69.2121,69.0688,69.2036,269000.0
2013-03-11 11:35:00,82.11,82.22,82.1,82.19,50800.0,69.2036,69.2964,69.1952,69.2711,50800.0
2013-03-11 11:40:00,82.21,82.25,82.19,82.25,46100.0,69.2879,69.3216,69.2711,69.3216,46100.0
2013-03-11 11:45:00,82.23,82.34,82.2,82.31,80400.0,69.3048,69.3975,69.2795,69.3722,80400.0
2013-03-11 11:50:00,82.32,82.56,82.29,82.51,90500.0,69.3806,69.5829,69.3553,69.5408,90500.0
2013-03-11 11:55:00,82.49,82.57,82.42,82.42,64800.0,69.5239,69.5913,69.4649,69.4649,64800.0
2013-03-11 12:00:00,82.42,82.45,82.31,82.4,45400.0,69.4649,69.4902,69.3722,69.4481,45400.0
2013-03-11 12:05:00,82.4,82.49,82.4,82.47,43100.0,69.4481,69.5239,69.4481,69.5071,43100.0
2013-03-11 12:10:00,82.47,82.5,82.43,82.46,44500.0,69.5071,69.5323,69.4733,69.4986,44500.0
2013-03-11 12:15:00,82.44,82.47,82.38,82.44,39400.0,69.4818,69.5071,69.4312,69.4818,39400.0
2013-03-11 12:20:00,82.43,82.49,82.4,82.49,29100.0,69.4733,69.5239,69.4481,69.5239,29100.0
2013-03-11 12:25:00,82.48,82.48,82.42,82.45,30000.0,69.5155,69.5155,69.4649,69.4902,30000.0
2013-03-11 12:30:00,82.45,82.46,82.35,82.37,46500.0,69.4902,69.4986,69.4059,69.4228,46500.0
2013-03-11 12:35:00,82.38,82.42,82.37,82.39,14700.0,69.4312,69.4649,69.4228,69.4396,14700.0
2013-03-11 12:40:00,82.38,82.4,82.32,82.37,33300.0,69.4312,69.4481,69.3806,69.4228,33300.0
2013-03-11 12:45:00,82.39,82.47,82.39,82.42,30700.0,69.4396,69.5071,69.4396,69.4649,30700.0
2013-03-11 12:50:00,82.4,82.45,82.37,82.43,26800.0,69.4481,69.4902,69.4228,69.4733,26800.0
2013-03-11 12:55:00,82.44,82.59,82.41,82.59,80600.0,69.4818,69.6082,69.4565,69.6082,80600.0
2013-03-11 13:00:00,82.58,82.63,82.54,82.55,39500.0,69.5998,69.6419,69.5661,69.5745,39500.0
2013-03-11 13:05:00,82.53,82.54,82.43,82.45,30100.0,69.5576,69.5661,69.4733,69.4902,30100.0
2013-03-11 13:10:00,82.46,82.54,82.43,82.46,54700.0,69.4986,69.5661,69.4733,69.4986,54700.0
2013-03-11 13:15:00,82.48,82.54,82.47,82.5,54900.0,69.5155,69.5661,69.5071,69.5323,54900.0
2013-03-11 13:20:00,82.5,82.53,82.48,82.49,36400.0,69.5323,69.5576,69.5155,69.5239,36400.0
2013-03-11 13:25:00,82.49,82.7,82.48,82.68,90700.0,69.5239,69.7009,69.5155,69.684,90700.0
2013-03-11 13:30:00,82.69,82.89,82.66,82.75,116600.0,69.6925,69.861,69.6672,69.743,116600.0
2013-03-11 13:35:00,82.75,82.76,82.57,82.63,53300.0,69.743,69.7515,69.5913,69.6419,53300.0
2013-03-11 13:40:00,82.65,82.69,82.54,82.56,32600.0,69.6588,69.6925,69.5661,69.5829,32600.0
2013-03-11 13:45:00,82.56,82.64,82.56,82.58,21600.0,69.5829,69.6503,69.5829,69.5998,21600.0
2013-03-11 13:50:00,82.59,82.62,82.56,82.59,45000.0,69.6082,69.6335,69.5829,69.6082,45000.0
2013-03-11 13:55:00,82.59,82.63,82.59,82.61,30400.0,69.6082,69.6419,69.6082,69.6251,30400.0
2013-03-11 14:00:00,82.59,82.77,82.58,82.77,52800.0,69.6082,69.7599,69.5998,69.7599,52800.0
2013-03-11 14:05:00,82.75,82.82,82.67,82.78,53500.0,69.743,69.802,69.6756,69.7683,53500.0
2013-03-11 14:10:00,82.78,82.93,82.7,82.91,86100.0,69.7683,69.8948,69.7009,69.8779,86100.0
2013-03-11 14:15:00,82.91,82.95,82.81,82.83,44000.0,69.8779,69.9116,69.7936,69.8105,44000.0
2013-03-11 14:20:00,82.83,82.91,82.74,82.89,36000.0,69.8105,69.8779,69.7346,69.861,36000.0
2013-03-11 14:25:00,82.88,82.96,82.83,82.95,52200.0,69.8526,69.92,69.8105,69.9116,52200.0
2013-03-11 14:30:00,82.94,82.96,82.8,82.85,71100.0,69.9032,69.92,69.7852,69.8273,71100.0
2013-03-11 14:35:00,82.84,82.86,82.77,82.81,32800.0,69.8189,69.8358,69.7599,69.7936,32800.0
2013-03-11 14:40:00,82.83,82.89,82.8,82.87,28800.0,69.8105,69.861,69.7852,69.8442,28800.0
2013-03-11 14:45:00,82.86,82.96,82.84,82.95,79600.0,69.8358,69.92,69.8189,69.9116,79600.0
2013-03-11 14:50:00,82.95,82.95,82.78,82.78,56300.0,69.9116,69.9116,69.7683,69.7683,56300.0
2013-03-11 14:55:00,82.78,82.87,82.77,82.84,47900.0,69.7683,69.8442,69.7599,69.8189,47900.0
2013-03-11 15:00:00,82.83,82.84,82.79,82.8,78500.0,69.8105,69.8189,69.7768,69.7852,78500.0
2013-03-11 15:05:00,82.8,82.83,82.74,82.75,73600.0,69.7852,69.8105,69.7346,69.743,73600.0
2013-03-11 15:10:00,82.75,82.76,82.7,82.72,40700.0,69.743,69.7515,69.7009,69.7178,40700.0
2013-03-11 15:15:00,82.71,82.76,82.69,82.75,41300.0,69.7093,69.7515,69.6925,69.743,41300.0
2013-03-11 15:20:00,82.74,82.77,82.7,82.72,62500.0,69.7346,69.7599,69.7009,69.7178,62500.0
2013-03-11 15:25:00,82.71,82.75,82.7,82.72,53100.0,69.7093,69.743,69.7009,69.7178,53100.0
2013-03-11 15:30:00,82.73,82.76,82.69,82.76,68800.0,69.7262,69.7515,69.6925,69.7515,68800.0
2013-03-11 15:35:00,82.76,82.78,82.73,82.73,96600.0,69.7515,69.7683,69.7262,69.7262,96600.0
2013-03-11 15:40:00,82.73,82.75,82.65,82.74,126100.0,69.7262,69.743,69.6588,69.7346,126100.0
2013-03-11 15:45:00,82.74,82.81,82.69,82.81,162500.0,69.7346,69.7936,69.6925,69.7936,162500.0
2013-03-11 15:50:00,82.8,82.91,82.8,82.91,203400.0,69.7852,69.8779,69.7852,69.8779,203400.0
2013-03-11 15:55:00,82.9,83.03,82.81,82.94,347900.0,69.8695,69.979,69.7936,69.9032,347900.0
2013-03-12 09:30:00,83.06,83.6,83.0,83.6,197200.0,70.0043,70.4594,69.9537,70.4594,197200.0
2013-03-12 09:35:00,83.6,84.07,83.5,83.81,270500.0,70.4594,70.8556,70.3752,70.6364,270500.0
2013-03-12 09:40:00,83.76,83.8,83.51,83.65,71200.0,70.5943,70.628,70.3836,70.5016,71200.0
2013-03-12 09:45:00,83.6,83.9,83.47,83.9,92400.0,70.4594,70.7123,70.3499,70.7123,92400.0
2013-03-12 09:50:00,83.85,83.99,83.71,83.98,209500.0,70.6701,70.7881,70.5521,70.7797,209500.0
2013-03-12 09:55:00,83.98,83.98,83.78,83.89,112300.0,70.7797,70.7797,70.6111,70.7039,112300.0
2013-03-12 10:00:00,83.88,83.96,83.71,83.89,68100.0,70.6954,70.7629,70.5521,70.7039,68100.0
2013-03-12 10:05:00,83.89,84.02,83.75,83.95,120200.0,70.7039,70.8134,70.5859,70.7544,120200.0
2013-03-12 10:10:00,83.94,84.38,83.93,84.34,187000.0,70.746,71.1168,70.7376,71.0831,187000.0
2013-03-12 10:15:00,84.36,84.5,84.08,84.45,191200.0,71.1,71.218,70.864,71.1758,191200.0
2013-03-12 10:20:00,84.44,84.5,84.28,84.4,170200.0,71.1674,71.218,71.0326,71.1337,170200.0
2013-03-12 10:25:00,84.4,84.49,84.16,84.49,132600.0,71.1337,71.2095,70.9314,71.2095,132600.0
2013-03-12 10:30:00,84.49,84.62,84.42,84.45,182600.0,71.2095,71.3191,71.1505,71.1758,182600.0
2013-03-12 10:35:00,84.44,84.46,84.06,84.32,121300.0,71.1674,71.1843,70.8471,71.0663,121300.0
2013-03-12 10:40:00,84.31,84.32,84.12,84.21,62800.0,71.0578,71.0663,70.8977,70.9736,62800.0
2013-03-12 10:45:00,84.18,84.2,84.1,84.12,55800.0,70.9483,70.9651,70.8808,70.8977,55800.0
2013-03-12 10:50:00,84.12,84.17,83.94,83.97,118300.0,70.8977,70.9398,70.746,70.7713,118300.0
2013-03-12 10:55:00,83.99,83.99,83.87,83.87,75100.0,70.7881,70.7881,70.687,70.687,75100.0
2013-03-12 11:00:00,83.87,83.91,83.86,83.86,55000.0,70.687,70.7207,70.6786,70.6786,55000.0
2013-03-12 11:05:00,83.87,83.92,83.77,83.92,67000.0,70.687,70.7291,70.6027,70.7291,67000.0
2013-03-12 11:10:00,83.91,83.93,83.83,83.9,62000.0,70.7207,70.7376,70.6533,70.7123,62000.0
2013-03-12 11:15:00,83.9,83.91,83.74,83.82,55100.0,70.7123,70.7207,70.5774,70.6449,55100.0
2013-03-12 11:20:00,83.8,83.86,83.77,83.78,45200.0,70.628,70.6786,70.6027,70.6111,45200.0
2013-03-12 11:25:00,83.79,83.88,83.78,83.85,55500.0,70.6196,70.6954,70.6111,70.6701,55500.0
2013-03-12 11:30:00,83.81,83.83,83.64,83.66,70000.0,70.6364,70.6533,70.4932,70.51,70000.0
2013-03-12 11:35:00,83.65,83.74,83.64,83.65,67900.0,70.5016,70.5774,70.4932,70.5016,67900.0
2013-03-12 11:40:00,83.65,83.7,83.62,83.63,44800.0,70.5016,70.5437,70.4763,70.4847,44800.0
2013-03-12 11:45:00,83.64,83.65,83.5,83.52,52400.0,70.4932,70.5016,70.3752,70.392,52400.0
2013-03-12 11:50:00,83.52,83.53,83.43,83.5,41100.0,70.392,70.4004,70.3162,70.3752,41100.0
2013-03-12 11:55:00,83.49,83.71,83.49,83.62,50300.0,70.3667,70.5521,70.3667,70.4763,50300.0
2013-03-12 12:00:00,83.62,83.7,83.6,83.6,51100.0,70.4763,70.5437,70.4594,70.4594,51100.0
2013-03-12 12:05:00,83.59,83.59,83.46,83.5,44100.0,70.451,70.451,70.3414,70.3752,44100.0
2013-03-12 12:10:00,83.5,83.53,83.47,83.49,21600.0,70.3752,70.4004,70.3499,70.3667,21600.0
2013-03-12 12:15:00,83.49,83.54,83.48,83.54,10400.0,70.3667,70.4089,70.3583,70.4089,10400.0
2013-03-12 12:20:00,83.52,83.58,83.52,83.53,24900.0,70.392,70.4426,70.392,70.4004,24900.0
2013-03-12 12:25:00,83.52,83.54,83.5,83.53,25900.0,70.392,70.4089,70.3752,70.4004,25900.0
2013-03-12 12:30:00,83.52,83.52,83.42,83.43,23400.0,70.392,70.392,70.3077,70.3162,23400.0
2013-03-12 12:35:00,83.42,83.56,83.42,83.55,34300.0,70.3077,70.4257,70.3077,70.4173,34300.0
2013-03-12 12:40:00,83.56,83.7,83.51,83.69,67600.0,70.4257,70.5437,70.3836,70.5353,67600.0
2013-03-12 12:45:00,83.7,83.74,83.63,83.73,30200.0,70.5437,70.5774,70.4847,70.569,30200.0
2013-03-12 12:50:00,83.71,83.8,83.68,83.76,28300.0,70.5521,70.628,70.5269,70.5943,28300.0
2013-03-12 12:55:00,83.77,83.81,83.67,83.7,30600.0,70.6027,70.6364,70.5184,70.5437,30600.0
2013-03-12 13:00:00,83.71,83.75,83.58,83.58,33900.0,70.5521,70.5859,70.4426,70.4426,33900.0
2013-03-12 13:05:00,83.58,83.7,83.58,83.69,21300.0,70.4426,70.5437,70.4426,70.5353,21300.0
2013-03-12 13:10:00,83.68,83.74,83.67,83.71,35900.0,70.5269,70.5774,70.5184,70.5521,35900.0
2013-03-12 13:15:00,83.72,83.73,83.68,83.69,21300.0,70.5606,70.569,70.5269,70.5353,21300.0
2013-03-12 13:20:00,83.68,83.72,83.68,83.72,32500.0,70.5269,70.5606,70.5269,70.5606,32500.0
2013-03-12 13:25:00,83.71,83.74,83.7,83.72,21900.0,70.5521,70.5774,70.5437,70.5606,21900.0
2013-03-12 13:30:00,83.73,83.75,83.69,83.74,15800.0,70.569,70.5859,70.5353,70.5774,15800.0
2013-03-12 13:35:00,83.74,83.75,83.65,83.73,24200.0,70.5774,70.5859,70.5016,70.569,24200.0
2013-03-12 13:40:00,83.73,83.8,83.73,83.8,20900.0,70.569,70.628,70.569,70.628,20900.0
2013-03-12 13:45:00,83.81,83.86,83.77,83.84,71600.0,70.6364,70.6786,70.6027,70.6617,71600.0
2013-03-12 13:50:00,83.84,83.85,83.66,83.67,59900.0,70.6617,70.6701,70.51,70.5184,59900.0
2013-03-12 13:55:00,83.65,83.68,83.63,83.67,28000.0,70.5016,70.5269,70.4847,70.5184,28000.0
2013-03-12 14:00:00,83.66,83.74,83.62,83.7,32500.0,70.51,70.5774,70.4763,70.5437,32500.0
2013-03-12 14:05:00,83.69,83.7,83.62,83.65,34600.0,70.5353,70.5437,70.4763,70.5016,34600.0
2013-03-12 14:10:00,83.65,83.7,83.59,83.69,40000.0,70.5016,70.5437,70.451,70.5353,40000.0
2013-03-12 14:15:00,83.69,83.81,83.65,83.8,39600.0,70.5353,70.6364,70.5016,70.628,39600.0
2013-03-12 14:20:00,83.79,83.84,83.76,83.83,33100.0,70.6196,70.6617,70.5943,70.6533,33100.0
2013-03-12 14:25:00,83.84,83.86,83.79,83.81,48800.0,70.6617,70.6786,70.6196,70.6364,48800.0
2013-03-12 14:30:00,83.8,83.9,83.78,83.81,41000.0,70.628,70.7123,70.6111,70.6364,41000.0
2013-03-12 14:35:00,83.8,83.91,83.79,83.91,38700.0,70.628,70.7207,70.6196,70.7207,38700.0
2013-03-12 14:40:00,83.9,83.99,83.9,83.99,37900.0,70.7123,70.7881,70.7123,70.7881,37900.0
2013-03-12 14:45:00,83.98,84.0,83.96,83.99,57600.0,70.7797,70.7966,70.7629,70.7881,57600.0
2013-03-12 14:50:00,84.0,84.0,83.95,83.98,54200.0,70.7966,70.7966,70.7544,70.7797,54200.0
2013-03-12 14:55:00,83.97,83.99,83.9,83.95,47000.0,70.7713,70.7881,70.7123,70.7544,47000.0
2013-03-12 15:00:00,83.95,84.0,83.92,83.99,69300.0,70.7544,70.7966,70.7291,70.7881,69300.0
2013-03-12 15:05:00,83.99,83.99,83.9,83.92,43500.0,70.7881,70.7881,70.7123,70.7291,43500.0
2013-03-12 15:10:00,83.93,84.4,83.89,83.97,244500.0,70.7376,71.1337,70.7039,70.7713,244500.0
2013-03-12 15:15:00,83.97,84.12,83.94,84.01,136500.0,70.7713,70.8977,70.746,70.805,136500.0
2013-03-12 15:20:00,84.02,84.17,84.01,84.15,79700.0,70.8134,70.9398,70.805,70.923,79700.0
2013-03-12 15:25:00,84.16,84.25,83.98,84.07,121400.0,70.9314,71.0073,70.7797,70.8556,121400.0
2013-03-12 15:30:00,84.07,84.11,84.05,84.11,63800.0,70.8556,70.8893,70.8387,70.8893,63800.0
2013-03-12 15:35:00,84.11,84.15,84.06,84.11,82700.0,70.8893,70.923,70.8471,70.8893,82700.0
2013-03-12 15:40:00,84.1,84.14,84.09,84.14,76500.0,70.8808,70.9146,70.8724,70.9146,76500.0
2013-03-12 15:45:00,84.13,84.16,84.06,84.11,126500.0,70.9061,70.9314,70.8471,70.8893,126500.0
2013-03-12 15:50:00,84.11,84.13,84.07,84.12,191900.0,70.8893,70.9061,70.8556,70.8977,191900.0
2013-03-12 15:55:00,84.11,84.24,84.08,84.2,387000.0,70.8893,70.9988,70.864,70.9651,387000.0
2013-03-13 09:30:00,84.43,84.82,84.06,84.44,510600.0,71.159,71.4877,70.8471,71.1674,510600.0
2013-03-13 09:35:00,84.43,84.7,84.21,84.26,228700.0,71.159,71.3865,70.9736,71.0157,228700.0
2013-03-13 09:40:00,84.26,84.26,83.74,83.92,324600.0,71.0157,71.0157,70.5774,70.7291,324600.0
2013-03-13 09:45:00,83.93,84.08,83.87,84.0,196300.0,70.7376,70.864,70.687,70.7966,196300.0
2013-03-13 09:50:00,84.0,84.12,83.63,83.65,122500.0,70.7966,70.8977,70.4847,70.5016,122500.0
2013-03-13 09:55:00,83.63,83.96,83.52,83.85,144400.0,70.4847,70.7629,70.392,70.6701,144400.0
2013-03-13 10:00:00,83.85,83.99,83.72,83.77,207600.0,70.6701,70.7881,70.5606,70.6027,207600.0
2013-03-13 10:05:00,83.79,83.83,83.72,83.75,127100.0,70.6196,70.6533,70.5606,70.5859,127100.0
2013-03-13 10:10:00,83.75,83.95,83.73,83.87,166300.0,70.5859,70.7544,70.569,70.687,166300.0
2013-03-13 10:15:00,83.87,83.97,83.83,83.93,66300.0,70.687,70.7713,70.6533,70.7376,66300.0
2013-03-13 10:20:00,83.92,83.96,83.91,83.95,33700.0,70.7291,70.7629,70.7207,70.7544,33700.0
2013-03-13 10:25:00,83.95,84.19,83.84,84.18,159700.0,70.7544,70.9567,70.6617,70.9483,159700.0
2013-03-13 10:30:00,84.17,84.18,84.07,84.07,76100.0,70.9398,70.9483,70.8556,70.8556,76100.0
2013-03-13 10:35:00,84.08,84.11,83.92,84.01,71000.0,70.864,70.8893,70.7291,70.805,71000.0
2013-03-13 10:40:00,84.01,84.14,84.0,84.09,79600.0,70.805,70.9146,70.7966,70.8724,79600.0
2013-03-13 10:45:00,84.09,84.12,84.01,84.01,68900.0,70.8724,70.8977,70.805,70.805,68900.0
2013-03-13 10:50:00,84.05,84.08,83.93,83.98,97900.0,70.8387,70.864,70.7376,70.7797,97900.0
2013-03-13 10:55:00,83.98,84.1,83.95,84.07,44500.0,70.7797,70.8808,70.7544,70.8556,44500.0
2013-03-13 11:00:00,84.11,84.16,84.04,84.1,34700.0,70.8893,70.9314,70.8303,70.8808,34700.0
2013-03-13 11:05:00,84.11,84.19,84.07,84.09,52200.0,70.8893,70.9567,70.8556,70.8724,52200.0
2013-03-13 11:10:00,84.08,84.29,84.08,84.2,52300.0,70.864,71.041,70.864,70.9651,52300.0
2013-03-13 11:15:00,84.22,84.27,84.2,84.21,21400.0,70.982,71.0241,70.9651,70.9736,21400.0
2013-03-13 11:20:00,84.22,84.22,84.15,84.17,28000.0,70.982,70.982,70.923,70.9398,28000.0
2013-03-13 11:25:00,84.17,84.17,84.13,84.17,53100.0,70.9398,70.9398,70.9061,70.9398,53100.0
2013-03-13 11:30:00,84.17,84.22,84.15,84.2,35800.0,70.9398,70.982,70.923,70.9651,35800.0
2013-03-13 11:35:00,84.21,84.23,84.18,84.19,43700.0,70.9736,70.9904,70.9483,70.9567,43700.0
2013-03-13 11:40:00,84.2,84.21,84.17,84.19,49400.0,70.9651,70.9736,70.9398,70.9567,49400.0
2013-03-13 11:45:00,84.18,84.19,84.13,84.16,31500.0,70.9483,70.9567,70.9061,70.9314,31500.0
2013-03-13 11:50:00,84.15,84.17,84.13,84.15,17300.0,70.923,70.9398,70.9061,70.923,17300.0
2013-03-13 11:55:00,84.16,84.17,84.11,84.14,52900.0,70.9314,70.9398,70.8893,70.9146,52900.0
2013-03-13 12:00:00,84.13,84.17,84.11,84.15,28700.0,70.9061,70.9398,70.8893,70.923,28700.0
2013-03-13 12:05:00,84.16,84.24,84.15,84.24,18300.0,70.9314,70.9988,70.923,70.9988,18300.0
2013-03-13 12:10:00,84.24,84.28,84.22,84.22,21000.0,70.9988,71.0326,70.982,70.982,21000.0
2013-03-13 12:15:00,84.23,84.36,84.23,84.36,69600.0,70.9904,71.1,70.9904,71.1,69600.0
2013-03-13 12:20:00,84.36,84.45,84.35,84.41,50300.0,71.1,71.1758,71.0916,71.1421,50300.0
2013-03-13 12:25:00,84.42,84.69,84.42,84.69,153700.0,71.1505,71.3781,71.1505,71.3781,153700.0
2013-03-13 12:30:00,84.68,84.85,84.65,84.69,142000.0,71.3697,71.513,71.3444,71.3781,142000.0
2013-03-13 12:35:00,84.69,84.75,84.64,84.64,90800.0,71.3781,71.4287,71.336,71.336,90800.0
2013-03-13 12:40:00,84.64,84.65,84.61,84.62,64700.0,71.336,71.3444,71.3107,71.3191,64700.0
2013-03-13 12:45:00,84.63,84.63,84.47,84.48,98800.0,71.3275,71.3275,71.1927,71.2011,98800.0
2013-03-13 12:50:00,84.48,84.48,84.33,84.34,203700.0,71.2011,71.2011,71.0747,71.0831,203700.0
2013-03-13 12:55:00,84.35,84.35,84.25,84.33,73000.0,71.0916,71.0916,71.0073,71.0747,73000.0
2013-03-13 13:00:00,84.33,84.34,84.15,84.15,61400.0,71.0747,71.0831,70.923,70.923,61400.0
2013-03-13 13:05:00,84.17,84.17,83.99,84.11,141900.0,70.9398,70.9398,70.7881,70.8893,141900.0
2013-03-13 13:10:00,84.11,84.11,84.0,84.0,58900.0,70.8893,70.8893,70.7966,70.7966,58900.0
2013-03-13 13:15:00,84.01,84.08,83.98,84.08,55600.0,70.805,70.864,70.7797,70.864,55600.0
2013-03-13 13:20:00,84.08,84.18,84.07,84.09,37900.0,70.864,70.9483,70.8556,70.8724,37900.0
2013-03-13 13:25:00,84.1,84.11,84.02,84.03,45300.0,70.8808,70.8893,70.8134,70.8218,45300.0
2013-03-13 13:30:00,84.03,84.17,84.02,84.12,17600.0,70.8218,70.9398,70.8134,70.8977,17600.0
2013-03-13 13:35:00,84.12,84.13,84.05,84.07,17000.0,70.8977,70.9061,70.8387,70.8556,17000.0
2013-03-13 13:40:00,84.07,84.13,84.07,84.11,18400.0,70.8556,70.9061,70.8556,70.8893,18400.0
2013-03-13 13:45:00,84.12,84.22,84.11,84.2,44800.0,70.8977,70.982,70.8893,70.9651,44800.0
2013-03-13 13:50:00,84.2,84.2,84.1,84.1,30500.0,70.9651,70.9651,70.8808,70.8808,30500.0
2013-03-13 13:55:00,84.12,84.14,84.07,84.11,28700.0,70.8977,70.9146,70.8556,70.8893,28700.0
2013-03-13 14:00:00,84.12,84.12,84.04,84.07,26200.0,70.8977,70.8977,70.8303,70.8556,26200.0
2013-03-13 14:05:00,84.07,84.14,84.07,84.14,21300.0,70.8556,70.9146,70.8556,70.9146,21300.0
2013-03-13 14:10:00,84.14,84.16,84.12,84.14,14600.0,70.9146,70.9314,70.8977,70.9146,14600.0
2013-03-13 14:15:00,84.14,84.17,83.98,84.0,81200.0,70.9146,70.9398,70.7797,70.7966,81200.0
2013-03-13 14:20:00,84.0,84.05,83.98,84.0,32500.0,70.7966,70.8387,70.7797,70.7966,32500.0
2013-03-13 14:25:00,84.01,84.06,83.98,84.05,26500.0,70.805,70.8471,70.7797,70.8387,26500.0
2013-03-13 14:30:00,84.04,84.06,83.95,83.98,30700.0,70.8303,70.8471,70.7544,70.7797,30700.0
2013-03-13 14:35:00,83.99,84.01,83.96,83.99,22600.0,70.7881,70.805,70.7629,70.7881,22600.0
2013-03-13 14:40:00,83.99,84.06,83.98,84.06,22100.0,70.7881,70.8471,70.7797,70.8471,22100.0
2013-03-13 14:45:00,84.06,84.11,84.05,84.11,35900.0,70.8471,70.8893,70.8387,70.8893,35900.0
2013-03-13 14:50:00,84.11,84.18,84.1,84.15,42100.0,70.8893,70.9483,70.8808,70.923,42100.0
2013-03-13 14:55:00,84.15,84.18,84.14,84.15,44800.0,70.923,70.9483,70.9146,70.923,44800.0
2013-03-13 15:00:00,84.16,84.29,84.15,84.25,88000.0,70.9314,71.041,70.923,71.0073,88000.0
2013-03-13 15:05:00,84.25,84.26,84.12,84.17,46500.0,71.0073,71.0157,70.8977,70.9398,46500.0
2013-03-13 15:10:00,84.15,84.28,84.15,84.28,41000.0,70.923,71.0326,70.923,71.0326,41000.0
2013-03-13 15:15:00,84.29,84.32,84.27,84.3,32200.0,71.041,71.0663,71.0241,71.0494,32200.0
2013-03-13 15:20:00,84.3,84.32,84.25,84.3,46400.0,71.0494,71.0663,71.0073,71.0494,46400.0
2013-03-13 15:25:00,84.29,84.35,84.29,84.32,38500.0,71.041,71.0916,71.041,71.0663,38500.0
2013-03-13 15:30:00,84.32,84.43,84.3,84.4,49700.0,71.0663,71.159,71.0494,71.1337,49700.0
2013-03-13 15:35:00,84.4,84.42,84.35,84.37,37800.0,71.1337,71.1505,71.0916,71.1084,37800.0
2013-03-13 15:40:00,84.38,84.42,84.32,84.41,92500.0,71.1168,71.1505,71.0663,71.1421,92500.0
2013-03-13 15:45:00,84.41,84.5,84.37,84.47,100900.0,71.1421,71.218,71.1084,71.1927,100900.0
2013-03-13 15:50:00,84.47,84.65,84.45,84.64,260000.0,71.1927,71.3444,71.1758,71.336,260000.0
2013-03-13 15:55:00,84.64,84.76,84.57,84.75,444900.0,71.336,71.4371,71.277,71.4287,444900.0
2013-03-14 09:30:00,84.62,84.88,84.6,84.85,158800.0,71.3191,71.5382,71.3023,71.513,158800.0
2013-03-14 09:35:00,84.85,84.96,84.81,84.93,74300.0,71.513,71.6057,71.4792,71.5804,74300.0
2013-03-14 09:40:00,84.94,85.08,84.75,85.05,234800.0,71.5888,71.7068,71.4287,71.6815,234800.0
2013-03-14 09:45:00,85.04,85.1,84.83,84.96,80700.0,71.6731,71.7237,71.4961,71.6057,80700.0
2013-03-14 09:50:00,84.96,85.02,84.66,84.67,93200.0,71.6057,71.6562,71.3528,71.3613,93200.0
2013-03-14 09:55:00,84.66,84.75,84.62,84.68,48200.0,71.3528,71.4287,71.3191,71.3697,48200.0
2013-03-14 10:00:00,84.69,84.69,84.56,84.59,49300.0,71.3781,71.3781,71.2685,71.2938,49300.0
2013-03-14 10:05:00,84.62,84.63,84.46,84.61,55000.0,71.3191,71.3275,71.1843,71.3107,55000.0
2013-03-14 10:10:00,84.61,84.65,84.6,84.62,33900.0,71.3107,71.3444,71.3023,71.3191,33900.0
2013-03-14 10:15:00,84.63,84.69,84.49,84.59,81000.0,71.3275,71.3781,71.2095,71.2938,81000.0
2013-03-14 10:20:00,84.58,84.58,84.37,84.42,132000.0,71.2854,71.2854,71.1084,71.1505,132000.0
2013-03-14 10:25:00,84.42,84.53,84.35,84.47,40400.0,71.1505,71.2433,71.0916,71.1927,40400.0
2013-03-14 10:30:00,84.46,84.51,84.35,84.44,65500.0,71.1843,71.2264,71.0916,71.1674,65500.0
2013-03-14 10:35:00,84.43,84.58,84.43,84.53,32900.0,71.159,71.2854,71.159,71.2433,32900.0
2013-03-14 10:40:00,84.53,84.64,84.51,84.57,36900.0,71.2433,71.336,71.2264,71.277,36900.0
2013-03-14 10:45:00,84.57,84.62,84.52,84.61,48700.0,71.277,71.3191,71.2348,71.3107,48700.0
2013-03-14 10:50:00,84.63,84.64,84.53,84.58,47200.0,71.3275,71.336,71.2433,71.2854,47200.0
2013-03-14 10:55:00,84.57,84.61,84.49,84.61,36800.0,71.277,71.3107,71.2095,71.3107,36800.0
2013-03-14 11:00:00,84.6,84.72,84.59,84.63,35000.0,71.3023,71.4034,71.2938,71.3275,35000.0
2013-03-14 11:05:00,84.62,84.65,84.59,84.63,29400.0,71.3191,71.3444,71.2938,71.3275,29400.0
2013-03-14 11:10:00,84.62,84.68,84.56,84.66,50500.0,71.3191,71.3697,71.2685,71.3528,50500.0
2013-03-14 11:15:00,84.66,84.71,84.65,84.71,50600.0,71.3528,71.395,71.3444,71.395,50600.0
2013-03-14 11:20:00,84.71,84.71,84.59,84.63,59000.0,71.395,71.395,71.2938,71.3275,59000.0
2013-03-14 11:25:00,84.61,84.71,84.59,84.69,40200.0,71.3107,71.395,71.2938,71.3781,40200.0
2013-03-14 11:30:00,84.71,84.78,84.7,84.71,36700.0,71.395,71.454,71.3865,71.395,36700.0
2013-03-14 11:35:00,84.7,84.86,84.7,84.81,34000.0,71.3865,71.5214,71.3865,71.4792,34000.0
2013-03-14 11:40:00,84.82,84.82,84.64,84.64,29200.0,71.4877,71.4877,71.336,71.336,29200.0
2013-03-14 11:45:00,84.64,84.67,84.62,84.65,26600.0,71.336,71.3613,71.3191,71.3444,26600.0
2013-03-14 11:50:00,84.65,84.7,84.6,84.62,20900.0,71.3444,71.3865,71.3023,71.3191,20900.0
2013-03-14 11:55:00,84.62,84.74,84.6,84.6,25500.0,71.3191,71.4202,71.3023,71.3023,25500.0
2013-03-14 12:00:00,84.59,84.71,84.59,84.66,15200.0,71.2938,71.395,71.2938,71.3528,15200.0
2013-03-14 12:05:00,84.66,84.72,84.63,84.69,14400.0,71.3528,71.4034,71.3275,71.3781,14400.0
2013-03-14 12:10:00,84.71,84.87,84.71,84.84,25700.0,71.395,71.5298,71.395,71.5045,25700.0
2013-03-14 12:15:00,84.84,84.87,84.73,84.73,36400.0,71.5045,71.5298,71.4118,71.4118,36400.0
2013-03-14 12:20:00,84.74,84.74,84.65,84.65,12800.0,71.4202,71.4202,71.3444,71.3444,12800.0
2013-03-14 12:25:00,84.66,84.76,84.64,84.7,58300.0,71.3528,71.4371,71.336,71.3865,58300.0
2013-03-14 12:30:00,84.7,84.7,84.58,84.6,33300.0,71.3865,71.3865,71.2854,71.3023,33300.0
2013-03-14 12:35:00,84.6,84.71,84.6,84.68,20400.0,71.3023,71.395,71.3023,71.3697,20400.0
2013-03-14 12:40:00,84.69,84.71,84.63,84.71,40800.0,71.3781,71.395,71.3275,71.395,40800.0
2013-03-14 12:45:00,84.71,84.72,84.63,84.65,19000.0,71.395,71.4034,71.3275,71.3444,19000.0
2013-03-14 12:50:00,84.66,84.73,84.65,84.69,31700.0,71.3528,71.4118,71.3444,71.3781,31700.0
2013-03-14 12:55:00,84.7,84.73,84.66,84.72,12000.0,71.3865,71.4118,71.3528,71.4034,12000.0
2013-03-14 13:00:00,84.72,84.75,84.66,84.72,31800.0,71.4034,71.4287,71.3528,71.4034,31800.0
2013-03-14 13:05:00,84.72,84.73,84.61,84.61,21000.0,71.4034,71.4118,71.3107,71.3107,21000.0
2013-03-14 13:10:00,84.63,84.63,84.56,84.62,35900.0,71.3275,71.3275,71.2685,71.3191,35900.0
2013-03-14 13:15:00,84.62,84.65,84.58,84.6,28900.0,71.3191,71.3444,71.2854,71.3023,28900.0
2013-03-14 13:20:00,84.6,84.6,84.48,84.5,69000.0,71.3023,71.3023,71.2011,71.218,69000.0
2013-03-14 13:25:00,84.5,84.51,84.44,84.44,61600.0,71.218,71.2264,71.1674,71.1674,61600.0
2013-03-14 13:30:00,84.45,84.5,84.36,84.38,132100.0,71.1758,71.218,71.1,71.1168,132100.0
2013-03-14 13:35:00,84.37,84.56,84.34,84.55,43400.0,71.1084,71.2685,71.0831,71.2601,43400.0
2013-03-14 13:40:00,84.55,84.57,84.51,84.53,21400.0,71.2601,71.277,71.2264,71.2433,21400.0
2013-03-14 13:45:00,84.53,84.6,84.46,84.49,43200.0,71.2433,71.3023,71.1843,71.2095,43200.0
2013-03-14 13:50:00,84.5,84.57,84.5,84.55,25400.0,71.218,71.277,71.218,71.2601,25400.0
2013-03-14 13:55:00,84.55,84.57,84.52,84.55,26600.0,71.2601,71.277,71.2348,71.2601,26600.0
2013-03-14 14:00:00,84.55,84.65,84.55,84.62,34200.0,71.2601,71.3444,71.2601,71.3191,34200.0
2013-03-14 14:05:00,84.62,84.72,84.61,84.71,34900.0,71.3191,71.4034,71.3107,71.395,34900.0
2013-03-14 14:10:00,84.7,84.7,84.63,84.68,40200.0,71.3865,71.3865,71.3275,71.3697,40200.0
2013-03-14 14:15:00,84.69,84.69,84.6,84.63,37400.0,71.3781,71.3781,71.3023,71.3275,37400.0
2013-03-14 14:20:00,84.63,84.67,84.55,84.56,38600.0,71.3275,71.3613,71.2601,71.2685,38600.0
2013-03-14 14:25:00,84.58,84.58,84.46,84.46,49800.0,71.2854,71.2854,71.1843,71.1843,49800.0
2013-03-14 14:30:00,84.48,84.51,84.39,84.45,36200.0,71.2011,71.2264,71.1253,71.1758,36200.0
2013-03-14 14:35:00,84.43,84.49,84.41,84.46,23900.0,71.159,71.2095,71.1421,71.1843,23900.0
2013-03-14 14:40:00,84.45,84.46,84.38,84.44,25700.0,71.1758,71.1843,71.1168,71.1674,25700.0
2013-03-14 14:45:00,84.44,84.54,84.44,84.5,36000.0,71.1674,71.2517,71.1674,71.218,36000.0
2013-03-14 14:50:00,84.49,84.52,84.47,84.47,22100.0,71.2095,71.2348,71.1927,71.1927,22100.0
2013-03-14 14:55:00,84.48,84.56,84.48,84.55,24600.0,71.2011,71.2685,71.2011,71.2601,24600.0
2013-03-14 15:00:00,84.56,84.6,84.54,84.59,31800.0,71.2685,71.3023,71.2517,71.2938,31800.0
2013-03-14 15:05:00,84.59,84.6,84.53,84.53,46100.0,71.2938,71.3023,71.2433,71.2433,46100.0
2013-03-14 15:10:00,84.54,84.57,84.48,84.5,44300.0,71.2517,71.277,71.2011,71.218,44300.0
2013-03-14 15:15:00,84.51,84.54,84.46,84.49,29900.0,71.2264,71.2517,71.1843,71.2095,29900.0
2013-03-14 15:20:00,84.49,84.51,84.41,84.43,44300.0,71.2095,71.2264,71.1421,71.159,44300.0
2013-03-14 15:25:00,84.43,84.46,84.4,84.4,34300.0,71.159,71.1843,71.1337,71.1337,34300.0
2013-03-14 15:30:00,84.4,84.52,84.4,84.49,64400.0,71.1337,71.2348,71.1337,71.2095,64400.0
2013-03-14 15:35:00,84.48,84.53,84.47,84.52,37800.0,71.2011,71.2433,71.1927,71.2348,37800.0
2013-03-14 15:40:00,84.53,84.57,84.51,84.51,62200.0,71.2433,71.277,71.2264,71.2264,62200.0
2013-03-14 15:45:00,84.52,84.66,84.52,84.56,74600.0,71.2348,71.3528,71.2348,71.2685,74600.0
2013-03-14 15:50:00,84.57,84.62,84.55,84.57,78500.0,71.277,71.3191,71.2601,71.277,78500.0
2013-03-14 15:55:00,84.58,84.61,84.54,84.58,239100.0,71.2854,71.3107,71.2517,71.2854,239100.0
2013-03-15 09:30:00,84.75,84.93,84.5,84.93,1622900.0,71.4287,71.5804,71.218,71.5804,1622900.0
2013-03-15 09:35:00,84.92,85.05,84.84,85.02,74400.0,71.572,71.6815,71.5045,71.6562,74400.0
2013-03-15 09:40:00,85.01,85.34,84.94,85.2,149300.0,71.6478,71.9259,71.5888,71.8079,149300.0
2013-03-15 09:45:00,85.24,85.29,85.04,85.07,101400.0,71.8417,71.8838,71.6731,71.6984,101400.0
2013-03-15 09:50:00,85.04,85.12,84.86,84.88,61800.0,71.6731,71.7405,71.5214,71.5382,61800.0
2013-03-15 09:55:00,84.85,85.0,84.8,84.82,51400.0,71.513,71.6394,71.4708,71.4877,51400.0
2013-03-15 10:00:00,84.82,85.1,84.77,84.89,78300.0,71.4877,71.7237,71.4455,71.5467,78300.0
2013-03-15 10:05:00,84.9,85.06,84.9,85.03,144100.0,71.5551,71.69,71.5551,71.6647,144100.0
2013-03-15 10:10:00,85.02,85.05,84.97,85.0,78300.0,71.6562,71.6815,71.6141,71.6394,78300.0
2013-03-15 10:15:00,85.0,85.11,84.98,85.05,87900.0,71.6394,71.7321,71.6225,71.6815,87900.0
2013-03-15 10:20:00,85.09,85.14,85.05,85.12,50300.0,71.7152,71.7574,71.6815,71.7405,50300.0
2013-03-15 10:25:00,85.11,85.17,85.07,85.13,45300.0,71.7321,71.7827,71.6984,71.7489,45300.0
2013-03-15 10:30:00,85.13,85.14,85.03,85.09,36800.0,71.7489,71.7574,71.6647,71.7152,36800.0
2013-03-15 10:35:00,85.09,85.23,85.09,85.2,34700.0,71.7152,71.8332,71.7152,71.8079,34700.0
2013-03-15 10:40:00,85.2,85.29,85.16,85.29,79100.0,71.8079,71.8838,71.7742,71.8838,79100.0
2013-03-15 10:45:00,85.29,85.34,85.24,85.29,76500.0,71.8838,71.9259,71.8417,71.8838,76500.0
2013-03-15 10:50:00,85.29,85.38,85.26,85.36,80100.0,71.8838,71.9597,71.8585,71.9428,80100.0
2013-03-15 10:55:00,85.36,85.72,85.35,85.7,131100.0,71.9428,72.2462,71.9344,72.2294,131100.0
2013-03-15 11:00:00,85.69,85.9,85.69,85.85,209800.0,72.2209,72.3979,72.2209,72.3558,209800.0
2013-03-15 11:05:00,85.83,85.9,85.76,85.81,126100.0,72.3389,72.3979,72.2799,72.3221,126100.0
2013-03-15 11:10:00,85.81,85.94,85.75,85.86,101800.0,72.3221,72.4316,72.2715,72.3642,101800.0
2013-03-15 11:15:00,85.87,85.91,85.79,85.89,67500.0,72.3726,72.4063,72.3052,72.3895,67500.0
2013-03-15 11:20:00,85.89,86.08,85.88,86.07,163000.0,72.3895,72.5496,72.3811,72.5412,163000.0
2013-03-15 11:25:00,86.07,86.2,86.06,86.2,123600.0,72.5412,72.6508,72.5328,72.6508,123600.0
2013-03-15 11:30:00,86.18,86.27,86.09,86.26,154800.0,72.6339,72.7098,72.5581,72.7013,154800.0
2013-03-15 11:35:00,86.26,86.28,86.2,86.21,96300.0,72.7013,72.7182,72.6508,72.6592,96300.0
2013-03-15 11:40:00,86.2,86.22,86.13,86.17,65600.0,72.6508,72.6676,72.5918,72.6255,65600.0
2013-03-15 11:45:00,86.17,86.25,86.15,86.18,55900.0,72.6255,72.6929,72.6086,72.6339,55900.0
2013-03-15 11:50:00,86.17,86.24,86.17,86.19,53200.0,72.6255,72.6845,72.6255,72.6423,53200.0
2013-03-15 11:55:00,86.19,86.22,86.14,86.17,64700.0,72.6423,72.6676,72.6002,72.6255,64700.0
2013-03-15 12:00:00,86.17,86.24,86.16,86.21,54000.0,72.6255,72.6845,72.617,72.6592,54000.0
2013-03-15 12:05:00,86.2,86.21,86.19,86.2,35500.0,72.6508,72.6592,72.6423,72.6508,35500.0
2013-03-15 12:10:00,86.19,86.21,86.05,86.19,144200.0,72.6423,72.6592,72.5243,72.6423,144200.0
2013-03-15 12:15:00,86.19,86.33,86.17,86.31,83400.0,72.6423,72.7603,72.6255,72.7435,83400.0
2013-03-15 12:20:00,86.32,86.46,86.32,86.35,99400.0,72.7519,72.8699,72.7519,72.7772,99400.0
2013-03-15 12:25:00,86.35,86.4,86.23,86.24,56000.0,72.7772,72.8193,72.676,72.6845,56000.0
2013-03-15 12:30:00,86.25,86.35,86.23,86.29,38100.0,72.6929,72.7772,72.676,72.7266,38100.0
2013-03-15 12:35:00,86.28,86.32,86.14,86.22,46500.0,72.7182,72.7519,72.6002,72.6676,46500.0
2013-03-15 12:40:00,86.23,86.3,86.2,86.28,33900.0,72.676,72.735,72.6508,72.7182,33900.0
2013-03-15 12:45:00,86.28,86.35,86.27,86.29,24700.0,72.7182,72.7772,72.7098,72.7266,24700.0
2013-03-15 12:50:00,86.31,86.31,86.15,86.16,30500.0,72.7435,72.7435,72.6086,72.617,30500.0
2013-03-15 12:55:00,86.16,86.18,86.08,86.08,54600.0,72.617,72.6339,72.5496,72.5496,54600.0
2013-03-15 13:00:00,86.08,86.11,86.08,86.08,35500.0,72.5496,72.5749,72.5496,72.5496,35500.0
2013-03-15 13:05:00,86.08,86.14,86.05,86.07,39800.0,72.5496,72.6002,72.5243,72.5412,39800.0
2013-03-15 13:10:00,86.06,86.14,86.06,86.13,35100.0,72.5328,72.6002,72.5328,72.5918,35100.0
2013-03-15 13:15:00,86.13,86.18,86.1,86.15,26800.0,72.5918,72.6339,72.5665,72.6086,26800.0
2013-03-15 13:20:00,86.14,86.22,86.14,86.19,40000.0,72.6002,72.6676,72.6002,72.6423,40000.0
2013-03-15 13:25:00,86.19,86.22,86.12,86.13,39800.0,72.6423,72.6676,72.5833,72.5918,39800.0
2013-03-15 13:30:00,86.15,86.15,86.09,86.13,27800.0,72.6086,72.6086,72.5581,72.5918,27800.0
2013-03-15 13:35:00,86.12,86.12,86.07,86.09,17700.0,72.5833,72.5833,72.5412,72.5581,17700.0
2013-03-15 13:40:00,86.09,86.14,86.07,86.07,27800.0,72.5581,72.6002,72.5412,72.5412,27800.0
2013-03-15 13:45:00,86.07,86.16,86.06,86.11,40100.0,72.5412,72.617,72.5328,72.5749,40100.0
2013-03-15 13:50:00,86.12,86.24,86.11,86.23,23400.0,72.5833,72.6845,72.5749,72.676,23400.0
2013-03-15 13:55:00,86.24,86.25,86.17,86.19,27400.0,72.6845,72.6929,72.6255,72.6423,27400.0
2013-03-15 14:00:00,86.19,86.21,86.12,86.12,29000.0,72.6423,72.6592,72.5833,72.5833,29000.0
2013-03-15 14:05:00,86.13,86.13,86.06,86.11,32300.0,72.5918,72.5918,72.5328,72.5749,32300.0
2013-03-15 14:10:00,86.11,86.2,86.1,86.19,19200.0,72.5749,72.6508,72.5665,72.6423,19200.0
2013-03-15 14:15:00,86.19,86.2,86.1,86.18,26200.0,72.6423,72.6508,72.5665,72.6339,26200.0
2013-03-15 14:20:00,86.19,86.25,86.17,86.21,45500.0,72.6423,72.6929,72.6255,72.6592,45500.0
2013-03-15 14:25:00,86.19,86.24,86.13,86.13,42800.0,72.6423,72.6845,72.5918,72.5918,42800.0
2013-03-15 14:30:00,86.15,86.26,86.13,86.19,33600.0,72.6086,72.7013,72.5918,72.6423,33600.0
2013-03-15 14:35:00,86.2,86.22,86.08,86.1,90100.0,72.6508,72.6676,72.5496,72.5665,90100.0
2013-03-15 14:40:00,86.1,86.21,86.1,86.21,53300.0,72.5665,72.6592,72.5665,72.6592,53300.0
2013-03-15 14:45:00,86.2,86.2,86.15,86.16,39200.0,72.6508,72.6508,72.6086,72.617,39200.0
2013-03-15 14:50:00,86.16,86.16,86.06,86.16,96900.0,72.617,72.617,72.5328,72.617,96900.0
2013-03-15 14:55:00,86.15,86.16,86.06,86.09,63000.0,72.6086,72.617,72.5328,72.5581,63000.0
2013-03-15 15:00:00,86.09,86.1,86.02,86.06,56700.0,72.5581,72.5665,72.4991,72.5328,56700.0
2013-03-15 15:05:00,86.05,86.1,86.0,86.07,62100.0,72.5243,72.5665,72.4822,72.5412,62100.0
2013-03-15 15:10:00,86.07,86.07,86.0,86.05,51500.0,72.5412,72.5412,72.4822,72.5243,51500.0
2013-03-15 15:15:00,86.05,86.09,86.03,86.07,53600.0,72.5243,72.5581,72.5075,72.5412,53600.0
2013-03-15 15:20:00,86.08,86.1,86.05,86.05,48700.0,72.5496,72.5665,72.5243,72.5243,48700.0
2013-03-15 15:25:00,86.07,86.18,86.06,86.11,74400.0,72.5412,72.6339,72.5328,72.5749,74400.0
2013-03-15 15:30:00,86.1,86.11,86.08,86.1,51300.0,72.5665,72.5749,72.5496,72.5665,51300.0
2013-03-15 15:35:00,86.11,86.19,86.1,86.1,56200.0,72.5749,72.6423,72.5665,72.5665,56200.0
2013-03-15 15:40:00,86.1,86.26,86.1,86.24,76800.0,72.5665,72.7013,72.5665,72.6845,76800.0
2013-03-15 15:45:00,86.24,86.31,86.22,86.29,168500.0,72.6845,72.7435,72.6676,72.7266,168500.0
2013-03-15 15:50:00,86.28,86.35,86.24,86.34,159400.0,72.7182,72.7772,72.6845,72.7688,159400.0
2013-03-15 15:55:00,86.35,86.49,86.31,86.43,503800.0,72.7772,72.8952,72.7435,72.8446,503800.0
2013-03-18 09:30:00,85.07,85.37,85.04,85.31,327600.0,71.6984,71.9512,71.6731,71.9007,327600.0
2013-03-18 09:35:00,85.31,85.7,85.14,85.28,208500.0,71.9007,72.2294,71.7574,71.8754,208500.0
2013-03-18 09:40:00,85.27,85.54,85.23,85.43,76800.0,71.8669,72.0945,71.8332,72.0018,76800.0
2013-03-18 09:45:00,85.46,85.59,85.21,85.54,180500.0,72.0271,72.1366,71.8164,72.0945,180500.0
2013-03-18 09:50:00,85.55,85.64,85.44,85.57,89100.0,72.1029,72.1788,72.0102,72.1198,89100.0
2013-03-18 09:55:00,85.55,85.61,85.46,85.46,40400.0,72.1029,72.1535,72.0271,72.0271,40400.0
2013-03-18 10:00:00,85.46,85.73,85.42,85.65,80700.0,72.0271,72.2546,71.9934,72.1872,80700.0
2013-03-18 10:05:00,85.64,85.64,85.5,85.54,60400.0,72.1788,72.1788,72.0608,72.0945,60400.0
2013-03-18 10:10:00,85.54,85.69,85.48,85.69,55400.0,72.0945,72.2209,72.0439,72.2209,55400.0
2013-03-18 10:15:00,85.69,85.72,85.65,85.69,40900.0,72.2209,72.2462,72.1872,72.2209,40900.0
2013-03-18 10:20:00,85.69,85.77,85.55,85.6,72400.0,72.2209,72.2883,72.1029,72.1451,72400.0
2013-03-18 10:25:00,85.6,85.66,85.59,85.59,32700.0,72.1451,72.1956,72.1366,72.1366,32700.0
2013-03-18 10:30:00,85.59,85.69,85.57,85.58,60600.0,72.1366,72.2209,72.1198,72.1282,60600.0
2013-03-18 10:35:00,85.58,85.65,85.56,85.56,43900.0,72.1282,72.1872,72.1114,72.1114,43900.0
2013-03-18 10:40:00,85.56,85.57,85.39,85.44,50600.0,72.1114,72.1198,71.9681,72.0102,50600.0
2013-03-18 10:45:00,85.43,85.53,85.41,85.52,32800.0,72.0018,72.0861,71.9849,72.0776,32800.0
2013-03-18 10:50:00,85.54,85.58,85.5,85.57,32300.0,72.0945,72.1282,72.0608,72.1198,32300.0
2013-03-18 10:55:00,85.57,85.61,85.48,85.49,25200.0,72.1198,72.1535,72.0439,72.0524,25200.0
2013-03-18 11:00:00,85.48,85.63,85.45,85.62,40000.0,72.0439,72.1704,72.0186,72.1619,40000.0
2013-03-18 11:05:00,85.64,85.64,85.54,85.64,28300.0,72.1788,72.1788,72.0945,72.1788,28300.0
2013-03-18 11:10:00,85.65,85.66,85.61,85.63,28100.0,72.1872,72.1956,72.1535,72.1704,28100.0
2013-03-18 11:15:00,85.64,85.65,85.55,85.59,24800.0,72.1788,72.1872,72.1029,72.1366,24800.0
2013-03-18 11:20:00,85.59,85.64,85.58,85.62,21500.0,72.1366,72.1788,72.1282,72.1619,21500.0
2013-03-18 11:25:00,85.61,85.64,85.56,85.57,30200.0,72.1535,72.1788,72.1114,72.1198,30200.0
2013-03-18 11:30:00,85.58,85.63,85.51,85.51,34000.0,72.1282,72.1704,72.0692,72.0692,34000.0
2013-03-18 11:35:00,85.52,85.56,85.49,85.52,35700.0,72.0776,72.1114,72.0524,72.0776,35700.0
2013-03-18 11:40:00,85.54,85.56,85.5,85.5,43800.0,72.0945,72.1114,72.0608,72.0608,43800.0
2013-03-18 11:45:00,85.51,85.53,85.48,85.51,28000.0,72.0692,72.0861,72.0439,72.0692,28000.0
2013-03-18 11:50:00,85.51,85.56,85.51,85.51,32200.0,72.0692,72.1114,72.0692,72.0692,32200.0
2013-03-18 11:55:00,85.52,85.58,85.51,85.57,44000.0,72.0776,72.1282,72.0692,72.1198,44000.0
2013-03-18 12:00:00,85.57,85.63,85.56,85.59,32600.0,72.1198,72.1704,72.1114,72.1366,32600.0
2013-03-18 12:05:00,85.59,85.62,85.59,85.6,30300.0,72.1366,72.1619,72.1366,72.1451,30300.0
2013-03-18 12:10:00,85.61,85.62,85.53,85.54,29700.0,72.1535,72.1619,72.0861,72.0945,29700.0
2013-03-18 12:15:00,85.55,85.62,85.53,85.57,40300.0,72.1029,72.1619,72.0861,72.1198,40300.0
2013-03-18 12:20:00,85.57,85.62,85.55,85.59,22400.0,72.1198,72.1619,72.1029,72.1366,22400.0
2013-03-18 12:25:00,85.6,85.6,85.55,85.55,28000.0,72.1451,72.1451,72.1029,72.1029,28000.0
2013-03-18 12:30:00,85.55,85.62,85.53,85.61,25900.0,72.1029,72.1619,72.0861,72.1535,25900.0
2013-03-18 12:35:00,85.61,85.64,85.59,85.62,32200.0,72.1535,72.1788,72.1366,72.1619,32200.0
2013-03-18 12:40:00,85.63,85.63,85.48,85.48,30400.0,72.1704,72.1704,72.0439,72.0439,30400.0
2013-03-18 12:45:00,85.5,85.51,85.47,85.48,20900.0,72.0608,72.0692,72.0355,72.0439,20900.0
2013-03-18 12:50:00,85.47,85.57,85.46,85.56,18300.0,72.0355,72.1198,72.0271,72.1114,18300.0
2013-03-18 12:55:00,85.57,85.62,85.55,85.57,40200.0,72.1198,72.1619,72.1029,72.1198,40200.0
2013-03-18 13:00:00,85.58,85.58,85.51,85.53,15500.0,72.1282,72.1282,72.0692,72.0861,15500.0
2013-03-18 13:05:00,85.53,85.54,85.49,85.49,35800.0,72.0861,72.0945,72.0524,72.0524,35800.0
2013-03-18 13:10:00,85.49,85.51,85.45,85.46,29600.0,72.0524,72.0692,72.0186,72.0271,29600.0
2013-03-18 13:15:00,85.47,85.49,85.43,85.43,35500.0,72.0355,72.0524,72.0018,72.0018,35500.0
2013-03-18 13:20:00,85.44,85.47,85.4,85.44,41100.0,72.0102,72.0355,71.9765,72.0102,41100.0
2013-03-18 13:25:00,85.44,85.45,85.32,85.36,55700.0,72.0102,72.0186,71.9091,71.9428,55700.0
2013-03-18 13:30:00,85.36,85.39,85.26,85.28,45800.0,71.9428,71.9681,71.8585,71.8754,45800.0
2013-03-18 13:35:00,85.27,85.32,85.23,85.24,79000.0,71.8669,71.9091,71.8332,71.8417,79000.0
2013-03-18 13:40:00,85.24,85.29,85.23,85.24,39600.0,71.8417,71.8838,71.8332,71.8417,39600.0
2013-03-18 13:45:00,85.23,85.24,85.12,85.23,90100.0,71.8332,71.8417,71.7405,71.8332,90100.0
2013-03-18 13:50:00,85.24,85.29,85.2,85.26,42100.0,71.8417,71.8838,71.8079,71.8585,42100.0
2013-03-18 13:55:00,85.27,85.34,85.26,85.29,27700.0,71.8669,71.9259,71.8585,71.8838,27700.0
2013-03-18 14:00:00,85.28,85.31,85.27,85.27,41200.0,71.8754,71.9007,71.8669,71.8669,41200.0
2013-03-18 14:05:00,85.27,85.36,85.27,85.34,39100.0,71.8669,71.9428,71.8669,71.9259,39100.0
2013-03-18 14:10:00,85.34,85.36,85.3,85.34,28200.0,71.9259,71.9428,71.8922,71.9259,28200.0
2013-03-18 14:15:00,85.35,85.4,85.34,85.4,43300.0,71.9344,71.9765,71.9259,71.9765,43300.0
2013-03-18 14:20:00,85.4,85.41,85.36,85.39,26700.0,71.9765,71.9849,71.9428,71.9681,26700.0
2013-03-18 14:25:00,85.38,85.44,85.35,85.42,28000.0,71.9597,72.0102,71.9344,71.9934,28000.0
2013-03-18 14:30:00,85.42,85.44,85.32,85.33,25600.0,71.9934,72.0102,71.9091,71.9175,25600.0
2013-03-18 14:35:00,85.32,85.35,85.27,85.28,33000.0,71.9091,71.9344,71.8669,71.8754,33000.0
2013-03-18 14:40:00,85.28,85.37,85.27,85.37,26800.0,71.8754,71.9512,71.8669,71.9512,26800.0
2013-03-18 14:45:00,85.38,85.39,85.3,85.34,31100.0,71.9597,71.9681,71.8922,71.9259,31100.0
2013-03-18 14:50:00,85.34,85.34,85.2,85.24,53900.0,71.9259,71.9259,71.8079,71.8417,53900.0
2013-03-18 14:55:00,85.27,85.27,85.18,85.18,30100.0,71.8669,71.8669,71.7911,71.7911,30100.0
2013-03-18 15:00:00,85.17,85.28,85.16,85.2,38900.0,71.7827,71.8754,71.7742,71.8079,38900.0
2013-03-18 15:05:00,85.2,85.29,85.18,85.24,55600.0,71.8079,71.8838,71.7911,71.8417,55600.0
2013-03-18 15:10:00,85.24,85.34,85.23,85.28,52500.0,71.8417,71.9259,71.8332,71.8754,52500.0
2013-03-18 15:15:00,85.28,85.33,85.24,85.31,79000.0,71.8754,71.9175,71.8417,71.9007,79000.0
2013-03-18 15:20:00,85.31,85.36,85.26,85.36,55000.0,71.9007,71.9428,71.8585,71.9428,55000.0
2013-03-18 15:25:00,85.35,85.35,85.18,85.21,51600.0,71.9344,71.9344,71.7911,71.8164,51600.0
2013-03-18 15:30:00,85.21,85.23,85.15,85.2,80800.0,71.8164,71.8332,71.7658,71.8079,80800.0
2013-03-18 15:35:00,85.2,85.23,85.16,85.23,93600.0,71.8079,71.8332,71.7742,71.8332,93600.0
2013-03-18 15:40:00,85.22,85.27,85.14,85.18,62700.0,71.8248,71.8669,71.7574,71.7911,62700.0
2013-03-18 15:45:00,85.19,85.24,85.11,85.2,88800.0,71.7995,71.8417,71.7321,71.8079,88800.0
2013-03-18 15:50:00,85.2,85.21,85.15,85.17,145400.0,71.8079,71.8164,71.7658,71.7827,145400.0
2013-03-18 15:55:00,85.18,85.21,85.13,85.18,226200.0,71.7911,71.8164,71.7489,71.7911,226200.0
2013-03-19 09:30:00,85.6,85.89,85.44,85.88,192000.0,72.1451,72.3895,72.0102,72.3811,192000.0
2013-03-19 09:35:00,85.89,86.0,85.84,85.89,118600.0,72.3895,72.4822,72.3473,72.3895,118600.0
2013-03-19 09:40:00,85.88,85.92,85.61,85.67,78400.0,72.3811,72.4148,72.1535,72.2041,78400.0
2013-03-19 09:45:00,85.66,85.66,85.48,85.55,61000.0,72.1956,72.1956,72.0439,72.1029,61000.0
2013-03-19 09:50:00,85.56,85.6,85.41,85.42,67600.0,72.1114,72.1451,71.9849,71.9934,67600.0
2013-03-19 09:55:00,85.42,85.59,85.32,85.52,99400.0,71.9934,72.1366,71.9091,72.0776,99400.0
2013-03-19 10:00:00,85.53,85.79,85.52,85.77,74000.0,72.0861,72.3052,72.0776,72.2883,74000.0
2013-03-19 10:05:00,85.77,85.84,85.68,85.79,61400.0,72.2883,72.3473,72.2125,72.3052,61400.0
2013-03-19 10:10:00,85.8,85.82,85.7,85.79,49800.0,72.3136,72.3305,72.2294,72.3052,49800.0
2013-03-19 10:15:00,85.77,85.79,85.67,85.79,40100.0,72.2883,72.3052,72.2041,72.3052,40100.0
2013-03-19 10:20:00,85.79,85.85,85.68,85.76,62500.0,72.3052,72.3558,72.2125,72.2799,62500.0
2013-03-19 10:25:00,85.75,85.76,85.55,85.56,52800.0,72.2715,72.2799,72.1029,72.1114,52800.0
2013-03-19 10:30:00,85.56,85.56,85.44,85.46,51200.0,72.1114,72.1114,72.0102,72.0271,51200.0
2013-03-19 10:35:00,85.45,85.53,85.45,85.5,80300.0,72.0186,72.0861,72.0186,72.0608,80300.0
2013-03-19 10:40:00,85.5,85.62,85.46,85.56,75800.0,72.0608,72.1619,72.0271,72.1114,75800.0
2013-03-19 10:45:00,85.59,85.63,85.44,85.48,38300.0,72.1366,72.1704,72.0102,72.0439,38300.0
2013-03-19 10:50:00,85.49,85.51,85.41,85.41,28600.0,72.0524,72.0692,71.9849,71.9849,28600.0
2013-03-19 10:55:00,85.43,85.44,85.34,85.43,43500.0,72.0018,72.0102,71.9259,72.0018,43500.0
2013-03-19 11:00:00,85.43,85.43,85.24,85.29,55700.0,72.0018,72.0018,71.8417,71.8838,55700.0
2013-03-19 11:05:00,85.29,85.39,85.28,85.37,46800.0,71.8838,71.9681,71.8754,71.9512,46800.0
2013-03-19 11:10:00,85.37,85.46,85.35,85.42,42600.0,71.9512,72.0271,71.9344,71.9934,42600.0
2013-03-19 11:15:00,85.41,85.54,85.41,85.48,41600.0,71.9849,72.0945,71.9849,72.0439,41600.0
2013-03-19 11:20:00,85.49,85.7,85.49,85.59,45900.0,72.0524,72.2294,72.0524,72.1366,45900.0
2013-03-19 11:25:00,85.6,85.76,85.58,85.76,35700.0,72.1451,72.2799,72.1282,72.2799,35700.0
2013-03-19 11:30:00,85.76,85.84,85.74,85.8,44900.0,72.2799,72.3473,72.2631,72.3136,44900.0
2013-03-19 11:35:00,85.78,85.88,85.74,85.78,67400.0,72.2968,72.3811,72.2631,72.2968,67400.0
2013-03-19 11:40:00,85.77,85.81,85.71,85.78,23800.0,72.2883,72.3221,72.2378,72.2968,23800.0
2013-03-19 11:45:00,85.77,85.83,85.63,85.65,54600.0,72.2883,72.3389,72.1704,72.1872,54600.0
2013-03-19 11:50:00,85.65,85.7,85.46,85.53,89500.0,72.1872,72.2294,72.0271,72.0861,89500.0
2013-03-19 11:55:00,85.52,85.53,85.34,85.44,55900.0,72.0776,72.0861,71.9259,72.0102,55900.0
2013-03-19 12:00:00,85.45,85.48,85.37,85.39,38400.0,72.0186,72.0439,71.9512,71.9681,38400.0
2013-03-19 12:05:00,85.41,85.49,85.41,85.49,39700.0,71.9849,72.0524,71.9849,72.0524,39700.0
2013-03-19 12:10:00,85.49,85.5,85.38,85.48,65200.0,72.0524,72.0608,71.9597,72.0439,65200.0
2013-03-19 12:15:00,85.47,85.49,85.35,85.45,48800.0,72.0355,72.0524,71.9344,72.0186,48800.0
2013-03-19 12:20:00,85.47,85.53,85.43,85.46,71100.0,72.0355,72.0861,72.0018,72.0271,71100.0
2013-03-19 12:25:00,85.46,85.52,85.45,85.51,48500.0,72.0271,72.0776,72.0186,72.0692,48500.0
2013-03-19 12:30:00,85.52,85.59,85.49,85.55,44700.0,72.0776,72.1366,72.0524,72.1029,44700.0
2013-03-19 12:35:00,85.55,85.64,85.54,85.64,42800.0,72.1029,72.1788,72.0945,72.1788,42800.0
2013-03-19 12:40:00,85.64,85.8,85.64,85.7,79200.0,72.1788,72.3136,72.1788,72.2294,79200.0
2013-03-19 12:45:00,85.69,85.7,85.66,85.7,38200.0,72.2209,72.2294,72.1956,72.2294,38200.0
2013-03-19 12:50:00,85.69,85.73,85.64,85.64,62700.0,72.2209,72.2546,72.1788,72.1788,62700.0
2013-03-19 12:55:00,85.64,85.69,85.61,85.61,42200.0,72.1788,72.2209,72.1535,72.1535,42200.0
2013-03-19 13:00:00,85.62,85.63,85.59,85.6,41100.0,72.1619,72.1704,72.1366,72.1451,41100.0
2013-03-19 13:05:00,85.6,85.62,85.59,85.61,25800.0,72.1451,72.1619,72.1366,72.1535,25800.0
2013-03-19 13:10:00,85.62,85.65,85.58,85.6,33200.0,72.1619,72.1872,72.1282,72.1451,33200.0
2013-03-19 13:15:00,85.6,85.6,85.52,85.54,30300.0,72.1451,72.1451,72.0776,72.0945,30300.0
2013-03-19 13:20:00,85.55,85.57,85.46,85.46,64900.0,72.1029,72.1198,72.0271,72.0271,64900.0
2013-03-19 13:25:00,85.45,85.5,85.44,85.47,29900.0,72.0186,72.0608,72.0102,72.0355,29900.0
2013-03-19 13:30:00,85.47,85.6,85.43,85.6,34100.0,72.0355,72.1451,72.0018,72.1451,34100.0
2013-03-19 13:35:00,85.61,85.61,85.38,85.41,36000.0,72.1535,72.1535,71.9597,71.9849,36000.0
2013-03-19 13:40:00,85.4,85.41,85.35,85.4,57000.0,71.9765,71.9849,71.9344,71.9765,57000.0
2013-03-19 13:45:00,85.4,85.42,85.36,85.4,39800.0,71.9765,71.9934,71.9428,71.9765,39800.0
2013-03-19 13:50:00,85.41,85.41,85.38,85.39,21900.0,71.9849,71.9849,71.9597,71.9681,21900.0
2013-03-19 13:55:00,85.38,85.52,85.38,85.45,66500.0,71.9597,72.0776,71.9597,72.0186,66500.0
2013-03-19 14:00:00,85.46,85.55,85.45,85.46,31500.0,72.0271,72.1029,72.0186,72.0271,31500.0
2013-03-19 14:05:00,85.47,85.71,85.46,85.59,71700.0,72.0355,72.2378,72.0271,72.1366,71700.0
2013-03-19 14:10:00,85.59,85.6,85.46,85.46,36400.0,72.1366,72.1451,72.0271,72.0271,36400.0
2013-03-19 14:15:00,85.47,85.5,85.37,85.44,67200.0,72.0355,72.0608,71.9512,72.0102,67200.0
2013-03-19 14:20:00,85.44,85.52,85.42,85.52,106600.0,72.0102,72.0776,71.9934,72.0776,106600.0
2013-03-19 14:25:00,85.52,85.56,85.45,85.5,71500.0,72.0776,72.1114,72.0186,72.0608,71500.0
2013-03-19 14:30:00,85.5,85.74,85.49,85.65,107700.0,72.0608,72.2631,72.0524,72.1872,107700.0
2013-03-19 14:35:00,85.65,85.68,85.59,85.6,57100.0,72.1872,72.2125,72.1366,72.1451,57100.0
2013-03-19 14:40:00,85.6,85.62,85.5,85.52,58000.0,72.1451,72.1619,72.0608,72.0776,58000.0
2013-03-19 14:45:00,85.52,85.53,85.45,85.48,52900.0,72.0776,72.0861,72.0186,72.0439,52900.0
2013-03-19 14:50:00,85.49,85.52,85.47,85.49,39100.0,72.0524,72.0776,72.0355,72.0524,39100.0
2013-03-19 14:55:00,85.49,85.54,85.46,85.53,31100.0,72.0524,72.0945,72.0271,72.0861,31100.0
2013-03-19 15:00:00,85.52,85.56,85.44,85.46,54200.0,72.0776,72.1114,72.0102,72.0271,54200.0
2013-03-19 15:05:00,85.46,85.48,85.42,85.43,45700.0,72.0271,72.0439,71.9934,72.0018,45700.0
2013-03-19 15:10:00,85.42,85.79,85.42,85.79,100300.0,71.9934,72.3052,71.9934,72.3052,100300.0
2013-03-19 15:15:00,85.78,85.84,85.54,85.54,61100.0,72.2968,72.3473,72.0945,72.0945,61100.0
2013-03-19 15:20:00,85.54,85.57,85.4,85.47,62200.0,72.0945,72.1198,71.9765,72.0355,62200.0
2013-03-19 15:25:00,85.48,85.52,85.4,85.44,55300.0,72.0439,72.0776,71.9765,72.0102,55300.0
2013-03-19 15:30:00,85.45,85.47,85.34,85.4,79400.0,72.0186,72.0355,71.9259,71.9765,79400.0
2013-03-19 15:35:00,85.4,85.49,85.4,85.45,64300.0,71.9765,72.0524,71.9765,72.0186,64300.0
2013-03-19 15:40:00,85.46,85.48,85.37,85.41,68300.0,72.0271,72.0439,71.9512,71.9849,68300.0
2013-03-19 15:45:00,85.41,85.52,85.41,85.52,135300.0,71.9849,72.0776,71.9849,72.0776,135300.0
2013-03-19 15:50:00,85.51,85.62,85.48,85.58,108900.0,72.0692,72.1619,72.0439,72.1282,108900.0
2013-03-19 15:55:00,85.57,85.59,85.5,85.5,213800.0,72.1198,72.1366,72.0608,72.0608,213800.0
2013-03-20 09:30:00,85.85,86.14,85.84,85.85,85500.0,72.3558,72.6002,72.3473,72.3558,85500.0
2013-03-20 09:35:00,85.85,86.06,85.85,86.04,35100.0,72.3558,72.5328,72.3558,72.5159,35100.0
2013-03-20 09:40:00,86.06,86.12,85.93,85.93,63200.0,72.5328,72.5833,72.4232,72.4232,63200.0
2013-03-20 09:45:00,85.93,85.95,85.85,85.87,43100.0,72.4232,72.4401,72.3558,72.3726,43100.0
2013-03-20 09:50:00,85.87,85.95,85.84,85.94,59700.0,72.3726,72.4401,72.3473,72.4316,59700.0
2013-03-20 09:55:00,85.93,86.0,85.92,85.96,52900.0,72.4232,72.4822,72.4148,72.4485,52900.0
2013-03-20 10:00:00,85.96,86.0,85.93,85.93,20300.0,72.4485,72.4822,72.4232,72.4232,20300.0
2013-03-20 10:05:00,85.93,85.98,85.8,85.8,22300.0,72.4232,72.4653,72.3136,72.3136,22300.0
2013-03-20 10:10:00,85.84,85.91,85.8,85.81,38600.0,72.3473,72.4063,72.3136,72.3221,38600.0
2013-03-20 10:15:00,85.82,85.86,85.64,85.77,63200.0,72.3305,72.3642,72.1788,72.2883,63200.0
2013-03-20 10:20:00,85.79,85.82,85.65,85.68,21200.0,72.3052,72.3305,72.1872,72.2125,21200.0
2013-03-20 10:25:00,85.68,85.71,85.65,85.68,24300.0,72.2125,72.2378,72.1872,72.2125,24300.0
2013-03-20 10:30:00,85.68,85.82,85.63,85.77,40600.0,72.2125,72.3305,72.1704,72.2883,40600.0
2013-03-20 10:35:00,85.75,85.79,85.56,85.7,38100.0,72.2715,72.3052,72.1114,72.2294,38100.0
2013-03-20 10:40:00,85.69,85.83,85.67,85.8,26800.0,72.2209,72.3389,72.2041,72.3136,26800.0
2013-03-20 10:45:00,85.81,85.81,85.72,85.76,14100.0,72.3221,72.3221,72.2462,72.2799,14100.0
2013-03-20 10:50:00,85.75,85.75,85.64,85.69,26900.0,72.2715,72.2715,72.1788,72.2209,26900.0
2013-03-20 10:55:00,85.69,85.77,85.65,85.73,45100.0,72.2209,72.2883,72.1872,72.2546,45100.0
2013-03-20 11:00:00,85.76,85.85,85.69,85.83,37300.0,72.2799,72.3558,72.2209,72.3389,37300.0
2013-03-20 11:05:00,85.83,85.85,85.75,85.84,35500.0,72.3389,72.3558,72.2715,72.3473,35500.0
2013-03-20 11:10:00,85.84,85.89,85.84,85.85,25500.0,72.3473,72.3895,72.3473,72.3558,25500.0
2013-03-20 11:15:00,85.85,85.87,85.76,85.77,15300.0,72.3558,72.3726,72.2799,72.2883,15300.0
2013-03-20 11:20:00,85.77,85.87,85.77,85.85,17600.0,72.2883,72.3726,72.2883,72.3558,17600.0
2013-03-20 11:25:00,85.86,85.89,85.81,85.88,24300.0,72.3642,72.3895,72.3221,72.3811,24300.0
2013-03-20 11:30:00,85.87,85.88,85.82,85.87,33500.0,72.3726,72.3811,72.3305,72.3726,33500.0
2013-03-20 11:35:00,85.87,85.91,85.84,85.86,25500.0,72.3726,72.4063,72.3473,72.3642,25500.0
2013-03-20 11:40:00,85.87,85.87,85.74,85.75,20700.0,72.3726,72.3726,72.2631,72.2715,20700.0
2013-03-20 11:45:00,85.75,85.75,85.63,85.64,29200.0,72.2715,72.2715,72.1704,72.1788,29200.0
2013-03-20 11:50:00,85.64,85.73,85.6,85.67,57900.0,72.1788,72.2546,72.1451,72.2041,57900.0
2013-03-20 11:55:00,85.67,85.72,85.64,85.7,25900.0,72.2041,72.2462,72.1788,72.2294,25900.0
2013-03-20 12:00:00,85.68,85.74,85.66,85.73,17500.0,72.2125,72.2631,72.1956,72.2546,17500.0
2013-03-20 12:05:00,85.74,85.74,85.66,85.73,24800.0,72.2631,72.2631,72.1956,72.2546,24800.0
2013-03-20 12:10:00,85.71,85.79,85.69,85.71,18800.0,72.2378,72.3052,72.2209,72.2378,18800.0
2013-03-20 12:15:00,85.71,85.72,85.57,85.61,42000.0,72.2378,72.2462,72.1198,72.1535,42000.0
2013-03-20 12:20:00,85.61,85.68,85.57,85.68,30100.0,72.1535,72.2125,72.1198,72.2125,30100.0
2013-03-20 12:25:00,85.66,85.76,85.66,85.76,11300.0,72.1956,72.2799,72.1956,72.2799,11300.0
2013-03-20 12:30:00,85.76,85.78,85.7,85.72,22500.0,72.2799,72.2968,72.2294,72.2462,22500.0
2013-03-20 12:35:00,85.7,85.73,85.66,85.68,17900.0,72.2294,72.2546,72.1956,72.2125,17900.0
2013-03-20 12:40:00,85.67,85.74,85.66,85.72,20800.0,72.2041,72.2631,72.1956,72.2462,20800.0
2013-03-20 12:45:00,85.71,85.77,85.69,85.7,25900.0,72.2378,72.2883,72.2209,72.2294,25900.0
2013-03-20 12:50:00,85.72,85.78,85.69,85.74,21800.0,72.2462,72.2968,72.2209,72.2631,21800.0
2013-03-20 12:55:00,85.74,85.77,85.7,85.77,15500.0,72.2631,72.2883,72.2294,72.2883,15500.0
2013-03-20 13:00:00,85.75,85.78,85.73,85.73,30700.0,72.2715,72.2968,72.2546,72.2546,30700.0
2013-03-20 13:05:00,85.73,85.75,85.69,85.73,33100.0,72.2546,72.2715,72.2209,72.2546,33100.0
2013-03-20 13:10:00,85.72,85.73,85.65,85.65,20500.0,72.2462,72.2546,72.1872,72.1872,20500.0
2013-03-20 13:15:00,85.65,85.66,85.63,85.66,12000.0,72.1872,72.1956,72.1704,72.1956,12000.0
2013-03-20 13:20:00,85.66,85.68,85.64,85.66,36400.0,72.1956,72.2125,72.1788,72.1956,36400.0
2013-03-20 13:25:00,85.66,85.69,85.64,85.64,12900.0,72.1956,72.2209,72.1788,72.1788,12900.0
2013-03-20 13:30:00,85.64,85.66,85.56,85.62,31700.0,72.1788,72.1956,72.1114,72.1619,31700.0
2013-03-20 13:35:00,85.63,85.69,85.62,85.67,39400.0,72.1704,72.2209,72.1619,72.2041,39400.0
2013-03-20 13:40:00,85.67,85.7,85.67,85.69,16400.0,72.2041,72.2294,72.2041,72.2209,16400.0
2013-03-20 13:45:00,85.68,85.68,85.59,85.59,27100.0,72.2125,72.2125,72.1366,72.1366,27100.0
2013-03-20 13:50:00,85.58,85.6,85.51,85.53,50100.0,72.1282,72.1451,72.0692,72.0861,50100.0
2013-03-20 13:55:00,85.54,85.64,85.52,85.57,18800.0,72.0945,72.1788,72.0776,72.1198,18800.0
2013-03-20 14:00:00,85.54,85.63,85.5,85.57,40600.0,72.0945,72.1704,72.0608,72.1198,40600.0
2013-03-20 14:05:00,85.58,85.61,85.5,85.54,29400.0,72.1282,72.1535,72.0608,72.0945,29400.0
2013-03-20 14:10:00,85.54,85.61,85.5,85.59,30800.0,72.0945,72.1535,72.0608,72.1366,30800.0
2013-03-20 14:15:00,85.59,85.65,85.53,85.55,37100.0,72.1366,72.1872,72.0861,72.1029,37100.0
2013-03-20 14:20:00,85.55,85.8,85.51,85.8,67100.0,72.1029,72.3136,72.0692,72.3136,67100.0
2013-03-20 14:25:00,85.8,85.8,85.62,85.65,42700.0,72.3136,72.3136,72.1619,72.1872,42700.0
2013-03-20 14:30:00,85.64,85.66,85.58,85.61,45100.0,72.1788,72.1956,72.1282,72.1535,45100.0
2013-03-20 14:35:00,85.59,85.59,85.46,85.55,86000.0,72.1366,72.1366,72.0271,72.1029,86000.0
2013-03-20 14:40:00,85.56,85.56,85.45,85.45,129500.0,72.1114,72.1114,72.0186,72.0186,129500.0
2013-03-20 14:45:00,85.45,85.48,85.39,85.48,67800.0,72.0186,72.0439,71.9681,72.0439,67800.0
2013-03-20 14:50:00,85.48,85.51,85.41,85.42,50000.0,72.0439,72.0692,71.9849,71.9934,50000.0
2013-03-20 14:55:00,85.42,85.43,85.3,85.31,57100.0,71.9934,72.0018,71.8922,71.9007,57100.0
2013-03-20 15:00:00,85.31,85.32,85.18,85.32,154400.0,71.9007,71.9091,71.7911,71.9091,154400.0
2013-03-20 15:05:00,85.32,85.44,85.31,85.43,40300.0,71.9091,72.0102,71.9007,72.0018,40300.0
2013-03-20 15:10:00,85.43,85.51,85.38,85.42,82300.0,72.0018,72.0692,71.9597,71.9934,82300.0
2013-03-20 15:15:00,85.42,85.45,85.37,85.41,35000.0,71.9934,72.0186,71.9512,71.9849,35000.0
2013-03-20 15:20:00,85.4,85.41,85.29,85.33,46600.0,71.9765,71.9849,71.8838,71.9175,46600.0
2013-03-20 15:25:00,85.35,85.39,85.32,85.35,51000.0,71.9344,71.9681,71.9091,71.9344,51000.0
2013-03-20 15:30:00,85.36,85.4,85.32,85.36,59700.0,71.9428,71.9765,71.9091,71.9428,59700.0
2013-03-20 15:35:00,85.36,85.4,85.34,85.4,41700.0,71.9428,71.9765,71.9259,71.9765,41700.0
2013-03-20 15:40:00,85.4,85.54,85.4,85.53,64100.0,71.9765,72.0945,71.9765,72.0861,64100.0
2013-03-20 15:45:00,85.54,85.56,85.47,85.56,99700.0,72.0945,72.1114,72.0355,72.1114,99700.0
2013-03-20 15:50:00,85.56,85.56,85.39,85.39,160300.0,72.1114,72.1114,71.9681,71.9681,160300.0
2013-03-20 15:55:00,85.4,85.41,85.29,85.37,223500.0,71.9765,71.9849,71.8838,71.9512,223500.0
2013-03-21 09:30:00,85.2,85.83,85.12,85.6,109200.0,71.8079,72.3389,71.7405,72.1451,109200.0
2013-03-21 09:35:00,85.66,85.66,85.44,85.45,25100.0,72.1956,72.1956,72.0102,72.0186,25100.0
2013-03-21 09:40:00,85.45,85.45,85.35,85.39,24500.0,72.0186,72.0186,71.9344,71.9681,24500.0
2013-03-21 09:45:00,85.38,85.41,85.27,85.35,24600.0,71.9597,71.9849,71.8669,71.9344,24600.0
2013-03-21 09:50:00,85.37,85.41,85.3,85.3,20900.0,71.9512,71.9849,71.8922,71.8922,20900.0
2013-03-21 09:55:00,85.29,85.41,85.26,85.39,17500.0,71.8838,71.9849,71.8585,71.9681,17500.0
2013-03-21 10:00:00,85.39,85.42,85.19,85.2,36500.0,71.9681,71.9934,71.7995,71.8079,36500.0
2013-03-21 10:05:00,85.19,85.25,85.06,85.14,25100.0,71.7995,71.8501,71.69,71.7574,25100.0
2013-03-21 10:10:00,85.12,85.17,85.1,85.16,21600.0,71.7405,71.7827,71.7237,71.7742,21600.0
2013-03-21 10:15:00,85.17,85.17,84.9,84.91,74600.0,71.7827,71.7827,71.5551,71.5635,74600.0
2013-03-21 10:20:00,84.9,84.96,84.85,84.87,48100.0,71.5551,71.6057,71.513,71.5298,48100.0
2013-03-21 10:25:00,84.87,84.98,84.85,84.93,49200.0,71.5298,71.6225,71.513,71.5804,49200.0
2013-03-21 10:30:00,84.95,85.02,84.93,85.01,30300.0,71.5972,71.6562,71.5804,71.6478,30300.0
2013-03-21 10:35:00,85.01,85.03,84.94,84.94,22300.0,71.6478,71.6647,71.5888,71.5888,22300.0
2013-03-21 10:40:00,84.99,85.08,84.97,84.99,23600.0,71.631,71.7068,71.6141,71.631,23600.0
2013-03-21 10:45:00,84.98,85.09,84.98,85.07,25800.0,71.6225,71.7152,71.6225,71.6984,25800.0
2013-03-21 10:50:00,85.07,85.09,85.03,85.08,20300.0,71.6984,71.7152,71.6647,71.7068,20300.0
2013-03-21 10:55:00,85.07,85.09,85.03,85.07,29700.0,71.6984,71.7152,71.6647,71.6984,29700.0
2013-03-21 11:00:00,85.06,85.09,85.0,85.05,24300.0,71.69,71.7152,71.6394,71.6815,24300.0
2013-03-21 11:05:00,85.05,85.16,85.05,85.07,36000.0,71.6815,71.7742,71.6815,71.6984,36000.0
2013-03-21 11:10:00,85.08,85.2,85.08,85.14,19600.0,71.7068,71.8079,71.7068,71.7574,19600.0
2013-03-21 11:15:00,85.13,85.25,85.13,85.24,26400.0,71.7489,71.8501,71.7489,71.8417,26400.0
2013-03-21 11:20:00,85.24,85.28,85.22,85.28,38900.0,71.8417,71.8754,71.8248,71.8754,38900.0
2013-03-21 11:25:00,85.28,85.29,85.16,85.16,15600.0,71.8754,71.8838,71.7742,71.7742,15600.0
2013-03-21 11:30:00,85.17,85.28,85.16,85.23,31900.0,71.7827,71.8754,71.7742,71.8332,31900.0
2013-03-21 11:35:00,85.22,85.38,85.22,85.24,31900.0,71.8248,71.9597,71.8248,71.8417,31900.0
2013-03-21 11:40:00,85.24,85.35,85.23,85.29,16700.0,71.8417,71.9344,71.8332,71.8838,16700.0
2013-03-21 11:45:00,85.3,85.32,85.22,85.22,9900.0,71.8922,71.9091,71.8248,71.8248,9900.0
2013-03-21 11:50:00,85.22,85.3,85.2,85.28,20400.0,71.8248,71.8922,71.8079,71.8754,20400.0
2013-03-21 11:55:00,85.28,85.3,85.22,85.27,9100.0,71.8754,71.8922,71.8248,71.8669,9100.0
2013-03-21 12:00:00,85.27,85.32,85.25,85.31,24600.0,71.8669,71.9091,71.8501,71.9007,24600.0
2013-03-21 12:05:00,85.3,85.31,85.15,85.15,20000.0,71.8922,71.9007,71.7658,71.7658,20000.0
2013-03-21 12:10:00,85.15,85.18,85.09,85.12,17400.0,71.7658,71.7911,71.7152,71.7405,17400.0
2013-03-21 12:15:00,85.12,85.15,85.08,85.1,10500.0,71.7405,71.7658,71.7068,71.7237,10500.0
2013-03-21 12:20:00,85.1,85.1,85.03,85.04,24000.0,71.7237,71.7237,71.6647,71.6731,24000.0
2013-03-21 12:25:00,85.03,85.03,84.92,84.98,33300.0,71.6647,71.6647,71.572,71.6225,33300.0
2013-03-21 12:30:00,84.96,85.02,84.9,84.92,27900.0,71.6057,71.6562,71.5551,71.572,27900.0
2013-03-21 12:35:00,84.92,85.0,84.92,84.96,16200.0,71.572,71.6394,71.572,71.6057,16200.0
2013-03-21 12:40:00,84.95,85.0,84.91,84.95,25400.0,71.5972,71.6394,71.5635,71.5972,25400.0
2013-03-21 12:45:00,84.94,84.97,84.79,84.83,63300.0,71.5888,71.6141,71.4624,71.4961,63300.0
2013-03-21 12:50:00,84.82,84.94,84.82,84.91,11700.0,71.4877,71.5888,71.4877,71.5635,11700.0
2013-03-21 12:55:00,84.93,84.96,84.8,84.81,29400.0,71.5804,71.6057,71.4708,71.4792,29400.0
2013-03-21 13:00:00,84.82,84.84,84.68,84.71,65700.0,71.4877,71.5045,71.3697,71.395,65700.0
2013-03-21 13:05:00,84.72,84.77,84.67,84.67,51400.0,71.4034,71.4455,71.3613,71.3613,51400.0
2013-03-21 13:10:00,84.67,84.69,84.37,84.49,170100.0,71.3613,71.3781,71.1084,71.2095,170100.0
2013-03-21 13:15:00,84.47,84.55,84.47,84.5,37300.0,71.1927,71.2601,71.1927,71.218,37300.0
2013-03-21 13:20:00,84.5,84.57,84.47,84.48,27900.0,71.218,71.277,71.1927,71.2011,27900.0
2013-03-21 13:25:00,84.48,84.55,84.47,84.55,27000.0,71.2011,71.2601,71.1927,71.2601,27000.0
2013-03-21 13:30:00,84.56,84.6,84.35,84.35,51800.0,71.2685,71.3023,71.0916,71.0916,51800.0
2013-03-21 13:35:00,84.36,84.55,84.3,84.53,46800.0,71.1,71.2601,71.0494,71.2433,46800.0
2013-03-21 13:40:00,84.53,84.54,84.42,84.44,35000.0,71.2433,71.2517,71.1505,71.1674,35000.0
2013-03-21 13:45:00,84.43,84.55,84.36,84.52,37900.0,71.159,71.2601,71.1,71.2348,37900.0
2013-03-21 13:50:00,84.53,84.55,84.47,84.5,23000.0,71.2433,71.2601,71.1927,71.218,23000.0
2013-03-21 13:55:00,84.51,84.52,84.44,84.48,31000.0,71.2264,71.2348,71.1674,71.2011,31000.0
2013-03-21 14:00:00,84.45,84.45,84.3,84.34,49900.0,71.1758,71.1758,71.0494,71.0831,49900.0
2013-03-21 14:05:00,84.35,84.35,84.18,84.25,72600.0,71.0916,71.0916,70.9483,71.0073,72600.0
2013-03-21 14:10:00,84.25,84.54,84.25,84.36,96600.0,71.0073,71.2517,71.0073,71.1,96600.0
2013-03-21 14:15:00,84.36,84.48,84.36,84.42,78600.0,71.1,71.2011,71.1,71.1505,78600.0
2013-03-21 14:20:00,84.4,84.46,84.36,84.45,36500.0,71.1337,71.1843,71.1,71.1758,36500.0
2013-03-21 14:25:00,84.46,84.52,84.41,84.45,65900.0,71.1843,71.2348,71.1421,71.1758,65900.0
2013-03-21 14:30:00,84.46,84.55,84.45,84.45,34800.0,71.1843,71.2601,71.1758,71.1758,34800.0
2013-03-21 14:35:00,84.44,84.46,84.39,84.43,16900.0,71.1674,71.1843,71.1253,71.159,16900.0
2013-03-21 14:40:00,84.43,84.49,84.4,84.42,38600.0,71.159,71.2095,71.1337,71.1505,38600.0
2013-03-21 14:45:00,84.44,84.52,84.44,84.48,26400.0,71.1674,71.2348,71.1674,71.2011,26400.0
2013-03-21 14:50:00,84.47,84.5,84.42,84.48,27800.0,71.1927,71.218,71.1505,71.2011,27800.0
2013-03-21 14:55:00,84.5,84.52,84.44,84.46,32000.0,71.218,71.2348,71.1674,71.1843,32000.0
2013-03-21 15:00:00,84.45,84.52,84.45,84.48,76700.0,71.1758,71.2348,71.1758,71.2011,76700.0
2013-03-21 15:05:00,84.48,84.48,84.42,84.45,44400.0,71.2011,71.2011,71.1505,71.1758,44400.0
2013-03-21 15:10:00,84.46,84.51,84.44,84.48,29400.0,71.1843,71.2264,71.1674,71.2011,29400.0
2013-03-21 15:15:00,84.47,84.47,84.32,84.35,51400.0,71.1927,71.1927,71.0663,71.0916,51400.0
2013-03-21 15:20:00,84.35,84.47,84.35,84.45,29700.0,71.0916,71.1927,71.0916,71.1758,29700.0
2013-03-21 15:25:00,84.46,84.52,84.44,84.48,53800.0,71.1843,71.2348,71.1674,71.2011,53800.0
2013-03-21 15:30:00,84.47,84.52,84.43,84.48,67100.0,71.1927,71.2348,71.159,71.2011,67100.0
2013-03-21 15:35:00,84.47,84.54,84.43,84.45,82500.0,71.1927,71.2517,71.159,71.1758,82500.0
2013-03-21 15:40:00,84.46,84.51,84.36,84.36,52300.0,71.1843,71.2264,71.1,71.1,52300.0
2013-03-21 15:45:00,84.37,84.47,84.35,84.47,91300.0,71.1084,71.1927,71.0916,71.1927,91300.0
2013-03-21 15:50:00,84.47,84.5,84.37,84.37,86800.0,71.1927,71.218,71.1084,71.1084,86800.0
2013-03-21 15:55:00,84.38,84.44,84.3,84.33,167700.0,71.1168,71.1674,71.0494,71.0747,167700.0
2013-03-22 09:30:00,84.52,85.1,84.52,85.06,114100.0,71.2348,71.7237,71.2348,71.69,114100.0
2013-03-22 09:35:00,85.06,85.09,84.75,84.9,108000.0,71.69,71.7152,71.4287,71.5551,108000.0
2013-03-22 09:40:00,84.9,85.03,84.61,84.85,69100.0,71.5551,71.6647,71.3107,71.513,69100.0
2013-03-22 09:45:00,84.87,84.87,84.68,84.81,32100.0,71.5298,71.5298,71.3697,71.4792,32100.0
2013-03-22 09:50:00,84.85,85.02,84.75,85.01,42000.0,71.513,71.6562,71.4287,71.6478,42000.0
2013-03-22 09:55:00,85.02,85.03,84.66,84.72,32300.0,71.6562,71.6647,71.3528,71.4034,32300.0
2013-03-22 10:00:00,84.72,84.83,84.66,84.66,35400.0,71.4034,71.4961,71.3528,71.3528,35400.0
2013-03-22 10:05:00,84.65,84.77,84.52,84.77,45300.0,71.3444,71.4455,71.2348,71.4455,45300.0
2013-03-22 10:10:00,84.77,84.9,84.75,84.85,39200.0,71.4455,71.5551,71.4287,71.513,39200.0
2013-03-22 10:15:00,84.85,84.88,84.74,84.81,49200.0,71.513,71.5382,71.4202,71.4792,49200.0
2013-03-22 10:20:00,84.81,84.9,84.76,84.77,23700.0,71.4792,71.5551,71.4371,71.4455,23700.0
2013-03-22 10:25:00,84.76,84.77,84.69,84.72,16900.0,71.4371,71.4455,71.3781,71.4034,16900.0
2013-03-22 10:30:00,84.75,84.76,84.66,84.67,19600.0,71.4287,71.4371,71.3528,71.3613,19600.0
2013-03-22 10:35:00,84.68,84.77,84.68,84.77,17200.0,71.3697,71.4455,71.3697,71.4455,17200.0
2013-03-22 10:40:00,84.77,84.79,84.71,84.75,18400.0,71.4455,71.4624,71.395,71.4287,18400.0
2013-03-22 10:45:00,84.75,84.77,84.59,84.62,28000.0,71.4287,71.4455,71.2938,71.3191,28000.0
2013-03-22 10:50:00,84.63,84.7,84.58,84.67,15000.0,71.3275,71.3865,71.2854,71.3613,15000.0
2013-03-22 10:55:00,84.66,84.7,84.62,84.65,18900.0,71.3528,71.3865,71.3191,71.3444,18900.0
2013-03-22 11:00:00,84.67,84.78,84.63,84.72,33600.0,71.3613,71.454,71.3275,71.4034,33600.0
2013-03-22 11:05:00,84.71,84.83,84.71,84.81,20900.0,71.395,71.4961,71.395,71.4792,20900.0
2013-03-22 11:10:00,84.81,84.83,84.71,84.78,37000.0,71.4792,71.4961,71.395,71.454,37000.0
2013-03-22 11:15:00,84.79,84.9,84.79,84.89,48900.0,71.4624,71.5551,71.4624,71.5467,48900.0
2013-03-22 11:20:00,84.88,84.9,84.84,84.89,26800.0,71.5382,71.5551,71.5045,71.5467,26800.0
2013-03-22 11:25:00,84.9,85.0,84.87,84.94,35400.0,71.5551,71.6394,71.5298,71.5888,35400.0
2013-03-22 11:30:00,84.92,84.98,84.84,84.84,17100.0,71.572,71.6225,71.5045,71.5045,17100.0
2013-03-22 11:35:00,84.85,84.9,84.81,84.81,13300.0,71.513,71.5551,71.4792,71.4792,13300.0
2013-03-22 11:40:00,84.82,84.82,84.74,84.81,35500.0,71.4877,71.4877,71.4202,71.4792,35500.0
2013-03-22 11:45:00,84.81,84.84,84.76,84.82,75600.0,71.4792,71.5045,71.4371,71.4877,75600.0
2013-03-22 11:50:00,84.84,84.86,84.77,84.79,29100.0,71.5045,71.5214,71.4455,71.4624,29100.0
2013-03-22 11:55:00,84.78,84.88,84.77,84.82,39200.0,71.454,71.5382,71.4455,71.4877,39200.0
2013-03-22 12:00:00,84.83,84.91,84.83,84.87,12500.0,71.4961,71.5635,71.4961,71.5298,12500.0
2013-03-22 12:05:00,84.87,84.88,84.83,84.85,18000.0,71.5298,71.5382,71.4961,71.513,18000.0
2013-03-22 12:10:00,84.84,84.91,84.78,84.81,14200.0,71.5045,71.5635,71.454,71.4792,14200.0
2013-03-22 12:15:00,84.82,84.82,84.73,84.78,23400.0,71.4877,71.4877,71.4118,71.454,23400.0
2013-03-22 12:20:00,84.78,84.82,84.74,84.78,19800.0,71.454,71.4877,71.4202,71.454,19800.0
2013-03-22 12:25:00,84.77,84.79,84.73,84.77,15700.0,71.4455,71.4624,71.4118,71.4455,15700.0
2013-03-22 12:30:00,84.77,84.82,84.73,84.81,16000.0,71.4455,71.4877,71.4118,71.4792,16000.0
2013-03-22 12:35:00,84.81,84.82,84.74,84.82,30500.0,71.4792,71.4877,71.4202,71.4877,30500.0
2013-03-22 12:40:00,84.82,84.82,84.73,84.78,22700.0,71.4877,71.4877,71.4118,71.454,22700.0
2013-03-22 12:45:00,84.77,84.8,84.76,84.76,15100.0,71.4455,71.4708,71.4371,71.4371,15100.0
2013-03-22 12:50:00,84.76,84.8,84.73,84.79,10200.0,71.4371,71.4708,71.4118,71.4624,10200.0
2013-03-22 12:55:00,84.79,84.83,84.77,84.8,13200.0,71.4624,71.4961,71.4455,71.4708,13200.0
2013-03-22 13:00:00,84.8,84.86,84.74,84.79,18000.0,71.4708,71.5214,71.4202,71.4624,18000.0
2013-03-22 13:05:00,84.81,84.9,84.8,84.88,18300.0,71.4792,71.5551,71.4708,71.5382,18300.0
2013-03-22 13:10:00,84.89,84.91,84.85,84.86,12700.0,71.5467,71.5635,71.513,71.5214,12700.0
2013-03-22 13:15:00,84.85,84.89,84.77,84.89,26700.0,71.513,71.5467,71.4455,71.5467,26700.0
2013-03-22 13:20:00,84.88,84.89,84.83,84.84,11100.0,71.5382,71.5467,71.4961,71.5045,11100.0
2013-03-22 13:25:00,84.85,84.93,84.84,84.92,15600.0,71.513,71.5804,71.5045,71.572,15600.0
2013-03-22 13:30:00,84.91,84.91,84.81,84.86,21800.0,71.5635,71.5635,71.4792,71.5214,21800.0
2013-03-22 13:35:00,84.85,84.86,84.8,84.8,11400.0,71.513,71.5214,71.4708,71.4708,11400.0
2013-03-22 13:40:00,84.79,84.84,84.79,84.81,10700.0,71.4624,71.5045,71.4624,71.4792,10700.0
2013-03-22 13:45:00,84.8,84.9,84.78,84.88,15200.0,71.4708,71.5551,71.454,71.5382,15200.0
2013-03-22 13:50:00,84.88,84.9,84.84,84.85,17400.0,71.5382,71.5551,71.5045,71.513,17400.0
2013-03-22 13:55:00,84.85,84.85,84.78,84.83,21300.0,71.513,71.513,71.454,71.4961,21300.0
2013-03-22 14:00:00,84.84,84.87,84.79,84.83,14300.0,71.5045,71.5298,71.4624,71.4961,14300.0
2013-03-22 14:05:00,84.84,84.87,84.8,84.81,13400.0,71.5045,71.5298,71.4708,71.4792,13400.0
2013-03-22 14:10:00,84.82,84.9,84.8,84.87,35100.0,71.4877,71.5551,71.4708,71.5298,35100.0
2013-03-22 14:15:00,84.88,84.96,84.88,84.95,22500.0,71.5382,71.6057,71.5382,71.5972,22500.0
2013-03-22 14:20:00,84.95,84.99,84.89,84.99,14900.0,71.5972,71.631,71.5467,71.631,14900.0
2013-03-22 14:25:00,85.0,85.0,84.87,84.9,26100.0,71.6394,71.6394,71.5298,71.5551,26100.0
2013-03-22 14:30:00,84.91,84.91,84.82,84.91,16400.0,71.5635,71.5635,71.4877,71.5635,16400.0
2013-03-22 14:35:00,84.91,84.97,84.9,84.93,13300.0,71.5635,71.6141,71.5551,71.5804,13300.0
2013-03-22 14:40:00,84.94,84.94,84.89,84.89,9100.0,71.5888,71.5888,71.5467,71.5467,9100.0
2013-03-22 14:45:00,84.89,84.95,84.87,84.94,10900.0,71.5467,71.5972,71.5298,71.5888,10900.0
2013-03-22 14:50:00,84.93,84.93,84.88,84.92,11100.0,71.5804,71.5804,71.5382,71.572,11100.0
2013-03-22 14:55:00,84.91,84.91,84.85,84.89,13400.0,71.5635,71.5635,71.513,71.5467,13400.0
2013-03-22 15:00:00,84.89,84.9,84.82,84.89,18400.0,71.5467,71.5551,71.4877,71.5467,18400.0
2013-03-22 15:05:00,84.89,84.9,84.83,84.84,15400.0,71.5467,71.5551,71.4961,71.5045,15400.0
2013-03-22 15:10:00,84.85,84.93,84.85,84.92,18400.0,71.513,71.5804,71.513,71.572,18400.0
2013-03-22 15:15:00,84.93,84.93,84.79,84.8,23000.0,71.5804,71.5804,71.4624,71.4708,23000.0
2013-03-22 15:20:00,84.79,84.81,84.74,84.81,31500.0,71.4624,71.4792,71.4202,71.4792,31500.0
2013-03-22 15:25:00,84.81,84.81,84.75,84.8,17400.0,71.4792,71.4792,71.4287,71.4708,17400.0
2013-03-22 15:30:00,84.8,84.83,84.77,84.79,29200.0,71.4708,71.4961,71.4455,71.4624,29200.0
2013-03-22 15:35:00,84.8,84.85,84.79,84.81,31600.0,71.4708,71.513,71.4624,71.4792,31600.0
2013-03-22 15:40:00,84.81,84.83,84.76,84.79,36400.0,71.4792,71.4961,71.4371,71.4624,36400.0
2013-03-22 15:45:00,84.78,84.79,84.69,84.69,61500.0,71.454,71.4624,71.3781,71.3781,61500.0
2013-03-22 15:50:00,84.69,84.74,84.67,84.69,68700.0,71.3781,71.4202,71.3613,71.3781,68700.0
2013-03-22 15:55:00,84.7,84.83,84.67,84.83,124800.0,71.3865,71.4961,71.3613,71.4961,124800.0
2013-03-25 09:30:00,85.02,85.1,84.71,84.98,177300.0,71.6562,71.7237,71.395,71.6225,177300.0
2013-03-25 09:35:00,84.99,85.36,84.95,85.32,54100.0,71.631,71.9428,71.5972,71.9091,54100.0
2013-03-25 09:40:00,85.32,85.38,85.29,85.31,32800.0,71.9091,71.9597,71.8838,71.9007,32800.0
2013-03-25 09:45:00,85.29,85.45,85.29,85.42,44800.0,71.8838,72.0186,71.8838,71.9934,44800.0
2013-03-25 09:50:00,85.44,85.45,85.33,85.34,20800.0,72.0102,72.0186,71.9175,71.9259,20800.0
2013-03-25 09:55:00,85.33,85.41,85.32,85.38,32100.0,71.9175,71.9849,71.9091,71.9597,32100.0
2013-03-25 10:00:00,85.38,85.39,85.31,85.34,33800.0,71.9597,71.9681,71.9007,71.9259,33800.0
2013-03-25 10:05:00,85.33,85.38,85.33,85.34,15900.0,71.9175,71.9597,71.9175,71.9259,15900.0
2013-03-25 10:10:00,85.35,85.38,85.28,85.3,33500.0,71.9344,71.9597,71.8754,71.8922,33500.0
2013-03-25 10:15:00,85.31,85.48,85.31,85.43,87300.0,71.9007,72.0439,71.9007,72.0018,87300.0
2013-03-25 10:20:00,85.43,85.43,85.32,85.32,32500.0,72.0018,72.0018,71.9091,71.9091,32500.0
2013-03-25 10:25:00,85.33,85.33,85.07,85.08,34800.0,71.9175,71.9175,71.6984,71.7068,34800.0
2013-03-25 10:30:00,85.07,85.19,85.05,85.17,30400.0,71.6984,71.7995,71.6815,71.7827,30400.0
2013-03-25 10:35:00,85.16,85.16,85.01,85.03,26300.0,71.7742,71.7742,71.6478,71.6647,26300.0
2013-03-25 10:40:00,85.04,85.09,84.92,84.93,32300.0,71.6731,71.7152,71.572,71.5804,32300.0
2013-03-25 10:45:00,84.95,84.95,84.75,84.87,47500.0,71.5972,71.5972,71.4287,71.5298,47500.0
2013-03-25 10:50:00,84.85,84.87,84.72,84.73,41600.0,71.513,71.5298,71.4034,71.4118,41600.0
2013-03-25 10:55:00,84.75,84.78,84.62,84.63,30200.0,71.4287,71.454,71.3191,71.3275,30200.0
2013-03-25 11:00:00,84.64,84.75,84.51,84.75,37400.0,71.336,71.4287,71.2264,71.4287,37400.0
2013-03-25 11:05:00,84.74,84.77,84.67,84.76,29600.0,71.4202,71.4455,71.3613,71.4371,29600.0
2013-03-25 11:10:00,84.75,84.78,84.62,84.72,31200.0,71.4287,71.454,71.3191,71.4034,31200.0
2013-03-25 11:15:00,84.7,84.71,84.46,84.46,35100.0,71.3865,71.395,71.1843,71.1843,35100.0
2013-03-25 11:20:00,84.44,84.55,84.42,84.52,26400.0,71.1674,71.2601,71.1505,71.2348,26400.0
2013-03-25 11:25:00,84.53,84.56,84.47,84.48,28900.0,71.2433,71.2685,71.1927,71.2011,28900.0
2013-03-25 11:30:00,84.47,84.63,84.45,84.59,22200.0,71.1927,71.3275,71.1758,71.2938,22200.0
2013-03-25 11:35:00,84.6,84.66,84.58,84.63,24200.0,71.3023,71.3528,71.2854,71.3275,24200.0
2013-03-25 11:40:00,84.63,84.73,84.58,84.64,39100.0,71.3275,71.4118,71.2854,71.336,39100.0
2013-03-25 11:45:00,84.64,84.84,84.57,84.8,34500.0,71.336,71.5045,71.277,71.4708,34500.0
2013-03-25 11:50:00,84.78,84.84,84.69,84.71,32900.0,71.454,71.5045,71.3781,71.395,32900.0
2013-03-25 11:55:00,84.72,84.73,84.65,84.7,15900.0,71.4034,71.4118,71.3444,71.3865,15900.0
2013-03-25 12:00:00,84.71,84.79,84.64,84.66,21100.0,71.395,71.4624,71.336,71.3528,21100.0
2013-03-25 12:05:00,84.68,84.71,84.6,84.62,13800.0,71.3697,71.395,71.3023,71.3191,13800.0
2013-03-25 12:10:00,84.6,84.64,84.56,84.64,13800.0,71.3023,71.336,71.2685,71.336,13800.0
2013-03-25 12:15:00,84.65,84.69,84.65,84.66,49000.0,71.3444,71.3781,71.3444,71.3528,49000.0
2013-03-25 12:20:00,84.66,84.67,84.55,84.56,86600.0,71.3528,71.3613,71.2601,71.2685,86600.0
2013-03-25 12:25:00,84.54,84.62,84.48,84.5,26700.0,71.2517,71.3191,71.2011,71.218,26700.0
2013-03-25 12:30:00,84.48,84.55,84.45,84.51,33900.0,71.2011,71.2601,71.1758,71.2264,33900.0
2013-03-25 12:35:00,84.5,84.5,84.39,84.44,34100.0,71.218,71.218,71.1253,71.1674,34100.0
2013-03-25 12:40:00,84.46,84.48,84.44,84.44,13500.0,71.1843,71.2011,71.1674,71.1674,13500.0
2013-03-25 12:45:00,84.45,84.5,84.41,84.48,63300.0,71.1758,71.218,71.1421,71.2011,63300.0
2013-03-25 12:50:00,84.49,84.53,84.42,84.43,94400.0,71.2095,71.2433,71.1505,71.159,94400.0
2013-03-25 12:55:00,84.43,84.53,84.38,84.44,29800.0,71.159,71.2433,71.1168,71.1674,29800.0
2013-03-25 13:00:00,84.44,84.5,84.35,84.45,17600.0,71.1674,71.218,71.0916,71.1758,17600.0
2013-03-25 13:05:00,84.44,84.44,84.34,84.38,15600.0,71.1674,71.1674,71.0831,71.1168,15600.0
2013-03-25 13:10:00,84.39,84.46,84.34,84.34,41000.0,71.1253,71.1843,71.0831,71.0831,41000.0
2013-03-25 13:15:00,84.36,84.49,84.35,84.44,18900.0,71.1,71.2095,71.0916,71.1674,18900.0
2013-03-25 13:20:00,84.44,84.58,84.44,84.58,88000.0,71.1674,71.2854,71.1674,71.2854,88000.0
2013-03-25 13:25:00,84.57,84.72,84.56,84.71,49100.0,71.277,71.4034,71.2685,71.395,49100.0
2013-03-25 13:30:00,84.7,84.71,84.66,84.7,18500.0,71.3865,71.395,71.3528,71.3865,18500.0
2013-03-25 13:35:00,84.7,84.76,84.68,84.74,35400.0,71.3865,71.4371,71.3697,71.4202,35400.0
2013-03-25 13:40:00,84.73,84.75,84.67,84.73,16100.0,71.4118,71.4287,71.3613,71.4118,16100.0
2013-03-25 13:45:00,84.73,84.92,84.72,84.87,33000.0,71.4118,71.572,71.4034,71.5298,33000.0
2013-03-25 13:50:00,84.9,85.06,84.88,85.03,56300.0,71.5551,71.69,71.5382,71.6647,56300.0
2013-03-25 13:55:00,85.04,85.13,85.01,85.09,53700.0,71.6731,71.7489,71.6478,71.7152,53700.0
2013-03-25 14:00:00,85.08,85.08,84.92,84.93,21400.0,71.7068,71.7068,71.572,71.5804,21400.0
2013-03-25 14:05:00,84.93,84.94,84.81,84.86,29400.0,71.5804,71.5888,71.4792,71.5214,29400.0
2013-03-25 14:10:00,84.86,84.86,84.76,84.76,25600.0,71.5214,71.5214,71.4371,71.4371,25600.0
2013-03-25 14:15:00,84.77,84.9,84.75,84.85,15300.0,71.4455,71.5551,71.4287,71.513,15300.0
2013-03-25 14:20:00,84.86,85.0,84.86,84.95,48900.0,71.5214,71.6394,71.5214,71.5972,48900.0
2013-03-25 14:25:00,84.94,84.94,84.88,84.9,20300.0,71.5888,71.5888,71.5382,71.5551,20300.0
2013-03-25 14:30:00,84.89,84.91,84.81,84.83,15800.0,71.5467,71.5635,71.4792,71.4961,15800.0
2013-03-25 14:35:00,84.83,84.86,84.76,84.82,11000.0,71.4961,71.5214,71.4371,71.4877,11000.0
2013-03-25 14:40:00,84.81,84.89,84.75,84.82,33600.0,71.4792,71.5467,71.4287,71.4877,33600.0
2013-03-25 14:45:00,84.84,84.86,84.76,84.8,21800.0,71.5045,71.5214,71.4371,71.4708,21800.0
2013-03-25 14:50:00,84.81,84.9,84.79,84.86,18400.0,71.4792,71.5551,71.4624,71.5214,18400.0
2013-03-25 14:55:00,84.87,84.87,84.78,84.83,13700.0,71.5298,71.5298,71.454,71.4961,13700.0
2013-03-25 15:00:00,84.84,84.84,84.72,84.78,25300.0,71.5045,71.5045,71.4034,71.454,25300.0
2013-03-25 15:05:00,84.78,84.78,84.66,84.7,22900.0,71.454,71.454,71.3528,71.3865,22900.0
2013-03-25 15:10:00,84.71,84.81,84.7,84.76,40700.0,71.395,71.4792,71.3865,71.4371,40700.0
2013-03-25 15:15:00,84.77,84.81,84.66,84.68,25800.0,71.4455,71.4792,71.3528,71.3697,25800.0
2013-03-25 15:20:00,84.67,84.76,84.6,84.7,50000.0,71.3613,71.4371,71.3023,71.3865,50000.0
2013-03-25 15:25:00,84.71,84.72,84.63,84.65,49800.0,71.395,71.4034,71.3275,71.3444,49800.0
2013-03-25 15:30:00,84.65,84.73,84.64,84.68,42800.0,71.3444,71.4118,71.336,71.3697,42800.0
2013-03-25 15:35:00,84.68,84.84,84.65,84.83,52000.0,71.3697,71.5045,71.3444,71.4961,52000.0
2013-03-25 15:40:00,84.83,84.85,84.76,84.84,65300.0,71.4961,71.513,71.4371,71.5045,65300.0
2013-03-25 15:45:00,84.84,84.86,84.77,84.8,134100.0,71.5045,71.5214,71.4455,71.4708,134100.0
2013-03-25 15:50:00,84.8,84.96,84.8,84.93,123100.0,71.4708,71.6057,71.4708,71.5804,123100.0
2013-03-25 15:55:00,84.93,85.0,84.88,84.89,166200.0,71.5804,71.6394,71.5382,71.5467,166200.0
2013-03-26 09:30:00,85.43,85.69,85.41,85.65,106300.0,72.0018,72.2209,71.9849,72.1872,106300.0
2013-03-26 09:35:00,85.65,86.04,85.64,86.04,128100.0,72.1872,72.5159,72.1788,72.5159,128100.0
2013-03-26 09:40:00,86.02,86.03,85.84,85.95,65700.0,72.4991,72.5075,72.3473,72.4401,65700.0
2013-03-26 09:45:00,85.95,86.0,85.89,85.89,86600.0,72.4401,72.4822,72.3895,72.3895,86600.0
2013-03-26 09:50:00,85.9,85.99,85.86,85.96,61400.0,72.3979,72.4738,72.3642,72.4485,61400.0
2013-03-26 09:55:00,85.97,86.15,85.95,86.11,100600.0,72.4569,72.6086,72.4401,72.5749,100600.0
2013-03-26 10:00:00,86.09,86.29,85.98,86.29,157600.0,72.5581,72.7266,72.4653,72.7266,157600.0
2013-03-26 10:05:00,86.28,86.33,86.2,86.24,64600.0,72.7182,72.7603,72.6508,72.6845,64600.0
2013-03-26 10:10:00,86.24,86.4,86.21,86.37,84900.0,72.6845,72.8193,72.6592,72.794,84900.0
2013-03-26 10:15:00,86.37,86.4,86.29,86.37,100500.0,72.794,72.8193,72.7266,72.794,100500.0
2013-03-26 10:20:00,86.38,86.63,86.36,86.49,170100.0,72.8025,73.0132,72.7856,72.8952,170100.0
2013-03-26 10:25:00,86.48,86.64,86.46,86.63,100200.0,72.8867,73.0216,72.8699,73.0132,100200.0
2013-03-26 10:30:00,86.62,86.74,86.58,86.68,92900.0,73.0047,73.1059,72.971,73.0553,92900.0
2013-03-26 10:35:00,86.68,86.83,86.65,86.81,125500.0,73.0553,73.1817,73.03,73.1649,125500.0
2013-03-26 10:40:00,86.8,86.82,86.65,86.65,106800.0,73.1565,73.1733,73.03,73.03,106800.0
2013-03-26 10:45:00,86.66,86.72,86.61,86.72,91400.0,73.0385,73.089,72.9963,73.089,91400.0
2013-03-26 10:50:00,86.72,86.82,86.66,86.68,48000.0,73.089,73.1733,73.0385,73.0553,48000.0
2013-03-26 10:55:00,86.68,86.77,86.63,86.69,46600.0,73.0553,73.1312,73.0132,73.0637,46600.0
2013-03-26 11:00:00,86.69,86.79,86.65,86.78,68000.0,73.0637,73.148,73.03,73.1396,68000.0
2013-03-26 11:05:00,86.76,86.77,86.65,86.66,61400.0,73.1227,73.1312,73.03,73.0385,61400.0
2013-03-26 11:10:00,86.66,86.84,86.66,86.72,75800.0,73.0385,73.1902,73.0385,73.089,75800.0
2013-03-26 11:15:00,86.72,86.76,86.63,86.66,180000.0,73.089,73.1227,73.0132,73.0385,180000.0
2013-03-26 11:20:00,86.67,86.72,86.62,86.72,48100.0,73.0469,73.089,73.0047,73.089,48100.0
2013-03-26 11:25:00,86.72,86.8,86.7,86.71,44400.0,73.089,73.1565,73.0722,73.0806,44400.0
2013-03-26 11:30:00,86.72,86.79,86.67,86.72,59600.0,73.089,73.148,73.0469,73.089,59600.0
2013-03-26 11:35:00,86.71,86.73,86.64,86.65,44700.0,73.0806,73.0975,73.0216,73.03,44700.0
2013-03-26 11:40:00,86.63,86.74,86.62,86.71,54200.0,73.0132,73.1059,73.0047,73.0806,54200.0
2013-03-26 11:45:00,86.71,86.73,86.69,86.72,23100.0,73.0806,73.0975,73.0637,73.089,23100.0
2013-03-26 11:50:00,86.71,86.77,86.7,86.76,39600.0,73.0806,73.1312,73.0722,73.1227,39600.0
2013-03-26 11:55:00,86.74,86.8,86.7,86.71,44400.0,73.1059,73.1565,73.0722,73.0806,44400.0
2013-03-26 12:00:00,86.7,86.78,86.69,86.71,32700.0,73.0722,73.1396,73.0637,73.0806,32700.0
2013-03-26 12:05:00,86.71,86.72,86.66,86.69,29500.0,73.0806,73.089,73.0385,73.0637,29500.0
2013-03-26 12:10:00,86.69,86.7,86.6,86.66,57300.0,73.0637,73.0722,72.9879,73.0385,57300.0
2013-03-26 12:15:00,86.65,86.66,86.54,86.57,56900.0,73.03,73.0385,72.9373,72.9626,56900.0
2013-03-26 12:20:00,86.58,86.58,86.45,86.48,34200.0,72.971,72.971,72.8615,72.8867,34200.0
2013-03-26 12:25:00,86.48,86.48,86.39,86.42,91500.0,72.8867,72.8867,72.8109,72.8362,91500.0
2013-03-26 12:30:00,86.44,86.44,86.4,86.42,48000.0,72.853,72.853,72.8193,72.8362,48000.0
2013-03-26 12:35:00,86.41,86.48,86.37,86.41,61800.0,72.8278,72.8867,72.794,72.8278,61800.0
2013-03-26 12:40:00,86.42,86.55,86.42,86.53,44100.0,72.8362,72.9457,72.8362,72.9289,44100.0
2013-03-26 12:45:00,86.52,86.6,86.5,86.55,30800.0,72.9205,72.9879,72.9036,72.9457,30800.0
2013-03-26 12:50:00,86.54,86.6,86.44,86.59,70400.0,72.9373,72.9879,72.853,72.9795,70400.0
2013-03-26 12:55:00,86.59,86.6,86.5,86.51,18700.0,72.9795,72.9879,72.9036,72.912,18700.0
2013-03-26 13:00:00,86.51,86.51,86.43,86.43,16400.0,72.912,72.912,72.8446,72.8446,16400.0
2013-03-26 13:05:00,86.43,86.56,86.43,86.56,67800.0,72.8446,72.9542,72.8446,72.9542,67800.0
2013-03-26 13:10:00,86.55,86.56,86.52,86.54,18700.0,72.9457,72.9542,72.9205,72.9373,18700.0
2013-03-26 13:15:00,86.54,86.58,86.5,86.5,18800.0,72.9373,72.971,72.9036,72.9036,18800.0
2013-03-26 13:20:00,86.51,86.6,86.48,86.6,22000.0,72.912,72.9879,72.8867,72.9879,22000.0
2013-03-26 13:25:00,86.59,86.59,86.53,86.53,16100.0,72.9795,72.9795,72.9289,72.9289,16100.0
2013-03-26 13:30:00,86.53,86.55,86.51,86.54,19200.0,72.9289,72.9457,72.912,72.9373,19200.0
2013-03-26 13:35:00,86.55,86.57,86.52,86.52,19300.0,72.9457,72.9626,72.9205,72.9205,19300.0
2013-03-26 13:40:00,86.51,86.54,86.49,86.51,16700.0,72.912,72.9373,72.8952,72.912,16700.0
2013-03-26 13:45:00,86.52,86.53,86.49,86.51,25400.0,72.9205,72.9289,72.8952,72.912,25400.0
2013-03-26 13:50:00,86.5,86.65,86.49,86.63,45600.0,72.9036,73.03,72.8952,73.0132,45600.0
2013-03-26 13:55:00,86.62,86.64,86.57,86.58,28500.0,73.0047,73.0216,72.9626,72.971,28500.0
2013-03-26 14:00:00,86.57,86.58,86.52,86.56,20200.0,72.9626,72.971,72.9205,72.9542,20200.0
2013-03-26 14:05:00,86.56,86.56,86.49,86.52,27100.0,72.9542,72.9542,72.8952,72.9205,27100.0
2013-03-26 14:10:00,86.53,86.53,86.49,86.5,34400.0,72.9289,72.9289,72.8952,72.9036,34400.0
2013-03-26 14:15:00,86.5,86.5,86.45,86.48,27300.0,72.9036,72.9036,72.8615,72.8867,27300.0
2013-03-26 14:20:00,86.48,86.49,86.44,86.48,16000.0,72.8867,72.8952,72.853,72.8867,16000.0
2013-03-26 14:25:00,86.47,86.48,86.44,86.45,13700.0,72.8783,72.8867,72.853,72.8615,13700.0
2013-03-26 14:30:00,86.44,86.46,86.39,86.39,26000.0,72.853,72.8699,72.8109,72.8109,26000.0
2013-03-26 14:35:00,86.39,86.42,86.34,86.41,23900.0,72.8109,72.8362,72.7688,72.8278,23900.0
2013-03-26 14:40:00,86.41,86.42,86.37,86.41,11400.0,72.8278,72.8362,72.794,72.8278,11400.0
2013-03-26 14:45:00,86.41,86.42,86.37,86.37,16700.0,72.8278,72.8362,72.794,72.794,16700.0
2013-03-26 14:50:00,86.38,86.42,86.37,86.37,25300.0,72.8025,72.8362,72.794,72.794,25300.0
2013-03-26 14:55:00,86.37,86.41,86.35,86.41,37500.0,72.794,72.8278,72.7772,72.8278,37500.0
2013-03-26 15:00:00,86.41,86.49,86.41,86.48,28300.0,72.8278,72.8952,72.8278,72.8867,28300.0
2013-03-26 15:05:00,86.49,86.49,86.42,86.42,35900.0,72.8952,72.8952,72.8362,72.8362,35900.0
2013-03-26 15:10:00,86.43,86.48,86.39,86.4,41800.0,72.8446,72.8867,72.8109,72.8193,41800.0
2013-03-26 15:15:00,86.4,86.46,86.38,86.39,31100.0,72.8193,72.8699,72.8025,72.8109,31100.0
2013-03-26 15:20:00,86.4,86.42,86.34,86.39,45300.0,72.8193,72.8362,72.7688,72.8109,45300.0
2013-03-26 15:25:00,86.4,86.44,86.34,86.36,52600.0,72.8193,72.853,72.7688,72.7856,52600.0
2013-03-26 15:30:00,86.36,86.49,86.35,86.49,59100.0,72.7856,72.8952,72.7772,72.8952,59100.0
2013-03-26 15:35:00,86.49,86.49,86.42,86.42,43700.0,72.8952,72.8952,72.8362,72.8362,43700.0
2013-03-26 15:40:00,86.41,86.41,86.36,86.4,83500.0,72.8278,72.8278,72.7856,72.8193,83500.0
2013-03-26 15:45:00,86.4,86.5,86.38,86.48,102200.0,72.8193,72.9036,72.8025,72.8867,102200.0
2013-03-26 15:50:00,86.48,86.52,86.45,86.48,153200.0,72.8867,72.9205,72.8615,72.8867,153200.0
2013-03-26 15:55:00,86.48,86.63,86.45,86.62,286000.0,72.8867,73.0132,72.8615,73.0047,286000.0
2013-03-27 09:30:00,85.75,85.86,85.1,85.13,187900.0,72.2715,72.3642,71.7237,71.7489,187900.0
2013-03-27 09:35:00,85.19,85.5,85.05,85.48,84000.0,71.7995,72.0608,71.6815,72.0439,84000.0
2013-03-27 09:40:00,85.44,85.55,85.4,85.45,80200.0,72.0102,72.1029,71.9765,72.0186,80200.0
2013-03-27 09:45:00,85.45,85.51,85.42,85.47,45000.0,72.0186,72.0692,71.9934,72.0355,45000.0
2013-03-27 09:50:00,85.46,85.48,85.43,85.44,44600.0,72.0271,72.0439,72.0018,72.0102,44600.0
2013-03-27 09:55:00,85.45,85.6,85.43,85.45,55400.0,72.0186,72.1451,72.0018,72.0186,55400.0
2013-03-27 10:00:00,85.44,85.55,85.4,85.47,50600.0,72.0102,72.1029,71.9765,72.0355,50600.0
2013-03-27 10:05:00,85.46,85.48,85.35,85.41,65800.0,72.0271,72.0439,71.9344,71.9849,65800.0
2013-03-27 10:10:00,85.41,85.41,85.13,85.21,69400.0,71.9849,71.9849,71.7489,71.8164,69400.0
2013-03-27 10:15:00,85.22,85.26,85.17,85.2,28200.0,71.8248,71.8585,71.7827,71.8079,28200.0
2013-03-27 10:20:00,85.18,85.4,85.18,85.34,28800.0,71.7911,71.9765,71.7911,71.9259,28800.0
2013-03-27 10:25:00,85.37,85.57,85.37,85.5,58400.0,71.9512,72.1198,71.9512,72.0608,58400.0
2013-03-27 10:30:00,85.5,85.6,85.5,85.5,76600.0,72.0608,72.1451,72.0608,72.0608,76600.0
2013-03-27 10:35:00,85.5,85.55,85.48,85.53,55000.0,72.0608,72.1029,72.0439,72.0861,55000.0
2013-03-27 10:40:00,85.53,85.58,85.52,85.55,31000.0,72.0861,72.1282,72.0776,72.1029,31000.0
2013-03-27 10:45:00,85.55,85.58,85.5,85.51,39100.0,72.1029,72.1282,72.0608,72.0692,39100.0
2013-03-27 10:50:00,85.5,85.66,85.5,85.6,47100.0,72.0608,72.1956,72.0608,72.1451,47100.0
2013-03-27 10:55:00,85.61,85.64,85.57,85.6,28000.0,72.1535,72.1788,72.1198,72.1451,28000.0
2013-03-27 11:00:00,85.62,85.66,85.58,85.6,31900.0,72.1619,72.1956,72.1282,72.1451,31900.0
2013-03-27 11:05:00,85.59,85.64,85.54,85.62,57000.0,72.1366,72.1788,72.0945,72.1619,57000.0
2013-03-27 11:10:00,85.62,85.68,85.59,85.64,24200.0,72.1619,72.2125,72.1366,72.1788,24200.0
2013-03-27 11:15:00,85.65,85.78,85.65,85.71,30700.0,72.1872,72.2968,72.1872,72.2378,30700.0
2013-03-27 11:20:00,85.71,85.79,85.68,85.76,33900.0,72.2378,72.3052,72.2125,72.2799,33900.0
2013-03-27 11:25:00,85.77,85.77,85.64,85.69,18900.0,72.2883,72.2883,72.1788,72.2209,18900.0
2013-03-27 11:30:00,85.68,85.75,85.66,85.75,35400.0,72.2125,72.2715,72.1956,72.2715,35400.0
2013-03-27 11:35:00,85.76,85.78,85.71,85.74,29900.0,72.2799,72.2968,72.2378,72.2631,29900.0
2013-03-27 11:40:00,85.75,85.78,85.71,85.78,17300.0,72.2715,72.2968,72.2378,72.2968,17300.0
2013-03-27 11:45:00,85.78,85.79,85.72,85.78,12900.0,72.2968,72.3052,72.2462,72.2968,12900.0
2013-03-27 11:50:00,85.79,85.82,85.74,85.74,11900.0,72.3052,72.3305,72.2631,72.2631,11900.0
2013-03-27 11:55:00,85.75,85.79,85.72,85.78,16500.0,72.2715,72.3052,72.2462,72.2968,16500.0
2013-03-27 12:00:00,85.79,85.87,85.77,85.83,17700.0,72.3052,72.3726,72.2883,72.3389,17700.0
2013-03-27 12:05:00,85.83,85.84,85.72,85.73,17200.0,72.3389,72.3473,72.2462,72.2546,17200.0
2013-03-27 12:10:00,85.73,85.84,85.73,85.83,35100.0,72.2546,72.3473,72.2546,72.3389,35100.0
2013-03-27 12:15:00,85.85,85.85,85.79,85.79,14500.0,72.3558,72.3558,72.3052,72.3052,14500.0
2013-03-27 12:20:00,85.8,85.87,85.75,85.87,13100.0,72.3136,72.3726,72.2715,72.3726,13100.0
2013-03-27 12:25:00,85.85,85.86,85.78,85.84,18200.0,72.3558,72.3642,72.2968,72.3473,18200.0
2013-03-27 12:30:00,85.83,85.92,85.81,85.86,22100.0,72.3389,72.4148,72.3221,72.3642,22100.0
2013-03-27 12:35:00,85.86,85.9,85.85,85.88,21000.0,72.3642,72.3979,72.3558,72.3811,21000.0
2013-03-27 12:40:00,85.89,85.89,85.84,85.84,10600.0,72.3895,72.3895,72.3473,72.3473,10600.0
2013-03-27 12:45:00,85.84,85.85,85.77,85.85,42400.0,72.3473,72.3558,72.2883,72.3558,42400.0
2013-03-27 12:50:00,85.84,85.92,85.84,85.91,18900.0,72.3473,72.4148,72.3473,72.4063,18900.0
2013-03-27 12:55:00,85.89,85.98,85.89,85.98,24200.0,72.3895,72.4653,72.3895,72.4653,24200.0
2013-03-27 13:00:00,85.98,85.98,85.9,85.92,16300.0,72.4653,72.4653,72.3979,72.4148,16300.0
2013-03-27 13:05:00,85.92,85.93,85.87,85.91,18200.0,72.4148,72.4232,72.3726,72.4063,18200.0
2013-03-27 13:10:00,85.89,85.91,85.82,85.84,60600.0,72.3895,72.4063,72.3305,72.3473,60600.0
2013-03-27 13:15:00,85.83,85.86,85.82,85.84,17500.0,72.3389,72.3642,72.3305,72.3473,17500.0
2013-03-27 13:20:00,85.83,85.89,85.8,85.86,36400.0,72.3389,72.3895,72.3136,72.3642,36400.0
2013-03-27 13:25:00,85.86,85.94,85.86,85.92,16400.0,72.3642,72.4316,72.3642,72.4148,16400.0
2013-03-27 13:30:00,85.93,86.05,85.92,86.05,19700.0,72.4232,72.5243,72.4148,72.5243,19700.0
2013-03-27 13:35:00,86.05,86.11,86.01,86.11,51700.0,72.5243,72.5749,72.4906,72.5749,51700.0
2013-03-27 13:40:00,86.11,86.2,86.09,86.2,37500.0,72.5749,72.6508,72.5581,72.6508,37500.0
2013-03-27 13:45:00,86.2,86.27,86.17,86.23,69600.0,72.6508,72.7098,72.6255,72.676,69600.0
2013-03-27 13:50:00,86.22,86.25,86.17,86.23,22000.0,72.6676,72.6929,72.6255,72.676,22000.0
2013-03-27 13:55:00,86.21,86.25,86.19,86.21,15900.0,72.6592,72.6929,72.6423,72.6592,15900.0
2013-03-27 14:00:00,86.21,86.32,86.17,86.32,55400.0,72.6592,72.7519,72.6255,72.7519,55400.0
2013-03-27 14:05:00,86.31,86.33,86.22,86.22,28200.0,72.7435,72.7603,72.6676,72.6676,28200.0
2013-03-27 14:10:00,86.24,86.24,86.13,86.18,31100.0,72.6845,72.6845,72.5918,72.6339,31100.0
2013-03-27 14:15:00,86.18,86.21,86.1,86.11,20900.0,72.6339,72.6592,72.5665,72.5749,20900.0
2013-03-27 14:20:00,86.1,86.23,86.09,86.23,25100.0,72.5665,72.676,72.5581,72.676,25100.0
2013-03-27 14:25:00,86.23,86.25,86.16,86.25,20000.0,72.676,72.6929,72.617,72.6929,20000.0
2013-03-27 14:30:00,86.25,86.27,86.16,86.21,25600.0,72.6929,72.7098,72.617,72.6592,25600.0
2013-03-27 14:35:00,86.21,86.23,86.18,86.22,25400.0,72.6592,72.676,72.6339,72.6676,25400.0
2013-03-27 14:40:00,86.21,86.27,86.18,86.25,31700.0,72.6592,72.7098,72.6339,72.6929,31700.0
2013-03-27 14:45:00,86.24,86.25,86.2,86.21,31000.0,72.6845,72.6929,72.6508,72.6592,31000.0
2013-03-27 14:50:00,86.2,86.26,86.18,86.24,19100.0,72.6508,72.7013,72.6339,72.6845,19100.0
2013-03-27 14:55:00,86.24,86.26,86.19,86.22,23700.0,72.6845,72.7013,72.6423,72.6676,23700.0
2013-03-27 15:00:00,86.22,86.25,86.13,86.15,27500.0,72.6676,72.6929,72.5918,72.6086,27500.0
2013-03-27 15:05:00,86.14,86.21,86.13,86.19,41000.0,72.6002,72.6592,72.5918,72.6423,41000.0
2013-03-27 15:10:00,86.19,86.22,86.11,86.19,29300.0,72.6423,72.6676,72.5749,72.6423,29300.0
2013-03-27 15:15:00,86.19,86.26,86.15,86.24,27000.0,72.6423,72.7013,72.6086,72.6845,27000.0
2013-03-27 15:20:00,86.24,86.33,86.2,86.3,32700.0,72.6845,72.7603,72.6508,72.735,32700.0
2013-03-27 15:25:00,86.29,86.41,86.27,86.38,62700.0,72.7266,72.8278,72.7098,72.8025,62700.0
2013-03-27 15:30:00,86.37,86.42,86.3,86.37,35200.0,72.794,72.8362,72.735,72.794,35200.0
2013-03-27 15:35:00,86.37,86.38,86.26,86.28,59800.0,72.794,72.8025,72.7013,72.7182,59800.0
2013-03-27 15:40:00,86.27,86.33,86.25,86.3,44900.0,72.7098,72.7603,72.6929,72.735,44900.0
2013-03-27 15:45:00,86.31,86.31,86.19,86.21,67500.0,72.7435,72.7435,72.6423,72.6592,67500.0
2013-03-27 15:50:00,86.21,86.26,86.17,86.21,57500.0,72.6592,72.7013,72.6255,72.6592,57500.0
2013-03-27 15:55:00,86.21,86.25,86.17,86.21,113000.0,72.6592,72.6929,72.6255,72.6592,113000.0
2013-03-28 09:30:00,86.41,86.5,86.22,86.34,65200.0,72.8278,72.9036,72.6676,72.7688,65200.0
2013-03-28 09:35:00,86.39,86.4,86.08,86.11,41000.0,72.8109,72.8193,72.5496,72.5749,41000.0
2013-03-28 09:40:00,86.1,86.15,85.7,85.91,81200.0,72.5665,72.6086,72.2294,72.4063,81200.0
2013-03-28 09:45:00,85.92,85.99,85.6,85.8,91300.0,72.4148,72.4738,72.1451,72.3136,91300.0
2013-03-28 09:50:00,85.82,85.87,85.66,85.84,52500.0,72.3305,72.3726,72.1956,72.3473,52500.0
2013-03-28 09:55:00,85.84,85.91,85.79,85.79,49800.0,72.3473,72.4063,72.3052,72.3052,49800.0
2013-03-28 10:00:00,85.8,85.82,85.75,85.78,34100.0,72.3136,72.3305,72.2715,72.2968,34100.0
2013-03-28 10:05:00,85.78,85.81,85.72,85.77,30800.0,72.2968,72.3221,72.2462,72.2883,30800.0
2013-03-28 10:10:00,85.78,85.81,85.72,85.79,20300.0,72.2968,72.3221,72.2462,72.3052,20300.0
2013-03-28 10:15:00,85.78,85.8,85.72,85.73,33200.0,72.2968,72.3136,72.2462,72.2546,33200.0
2013-03-28 10:20:00,85.73,85.8,85.67,85.77,118000.0,72.2546,72.3136,72.2041,72.2883,118000.0
2013-03-28 10:25:00,85.77,85.8,85.7,85.77,37100.0,72.2883,72.3136,72.2294,72.2883,37100.0
2013-03-28 10:30:00,85.77,85.81,85.75,85.8,58400.0,72.2883,72.3221,72.2715,72.3136,58400.0
2013-03-28 10:35:00,85.79,85.81,85.77,85.78,40400.0,72.3052,72.3221,72.2883,72.2968,40400.0
2013-03-28 10:40:00,85.79,86.01,85.79,86.0,91800.0,72.3052,72.4906,72.3052,72.4822,91800.0
2013-03-28 10:45:00,86.0,86.01,85.93,85.98,37200.0,72.4822,72.4906,72.4232,72.4653,37200.0
2013-03-28 10:50:00,86.0,86.1,85.97,86.03,45600.0,72.4822,72.5665,72.4569,72.5075,45600.0
2013-03-28 10:55:00,86.04,86.13,86.0,86.05,54300.0,72.5159,72.5918,72.4822,72.5243,54300.0
2013-03-28 11:00:00,86.06,86.12,85.98,86.08,43600.0,72.5328,72.5833,72.4653,72.5496,43600.0
2013-03-28 11:05:00,86.08,86.11,86.02,86.06,37000.0,72.5496,72.5749,72.4991,72.5328,37000.0
2013-03-28 11:10:00,86.07,86.09,86.04,86.06,25400.0,72.5412,72.5581,72.5159,72.5328,25400.0
2013-03-28 11:15:00,86.08,86.09,86.01,86.04,145500.0,72.5496,72.5581,72.4906,72.5159,145500.0
2013-03-28 11:20:00,86.04,86.06,85.96,86.05,45100.0,72.5159,72.5328,72.4485,72.5243,45100.0
2013-03-28 11:25:00,86.05,86.15,86.03,86.12,35600.0,72.5243,72.6086,72.5075,72.5833,35600.0
2013-03-28 11:30:00,86.14,86.17,86.07,86.08,33400.0,72.6002,72.6255,72.5412,72.5496,33400.0
2013-03-28 11:35:00,86.09,86.14,86.04,86.05,28500.0,72.5581,72.6002,72.5159,72.5243,28500.0
2013-03-28 11:40:00,86.05,86.09,86.04,86.08,18800.0,72.5243,72.5581,72.5159,72.5496,18800.0
2013-03-28 11:45:00,86.07,86.08,86.01,86.03,23900.0,72.5412,72.5496,72.4906,72.5075,23900.0
2013-03-28 11:50:00,86.04,86.04,85.94,86.01,51400.0,72.5159,72.5159,72.4316,72.4906,51400.0
2013-03-28 11:55:00,86.01,86.01,85.95,85.98,20100.0,72.4906,72.4906,72.4401,72.4653,20100.0
2013-03-28 12:00:00,85.98,86.01,85.96,85.97,34700.0,72.4653,72.4906,72.4485,72.4569,34700.0
2013-03-28 12:05:00,85.97,86.0,85.94,85.98,35800.0,72.4569,72.4822,72.4316,72.4653,35800.0
2013-03-28 12:10:00,85.97,86.02,85.97,85.97,17400.0,72.4569,72.4991,72.4569,72.4569,17400.0
2013-03-28 12:15:00,85.97,85.97,85.9,85.94,20700.0,72.4569,72.4569,72.3979,72.4316,20700.0
2013-03-28 12:20:00,85.94,85.94,85.85,85.85,51200.0,72.4316,72.4316,72.3558,72.3558,51200.0
2013-03-28 12:25:00,85.85,85.88,85.75,85.81,92300.0,72.3558,72.3811,72.2715,72.3221,92300.0
2013-03-28 12:30:00,85.77,85.83,85.75,85.76,45500.0,72.2883,72.3389,72.2715,72.2799,45500.0
2013-03-28 12:35:00,85.78,85.78,85.72,85.72,26600.0,72.2968,72.2968,72.2462,72.2462,26600.0
2013-03-28 12:40:00,85.72,85.74,85.66,85.7,31800.0,72.2462,72.2631,72.1956,72.2294,31800.0
2013-03-28 12:45:00,85.69,85.8,85.68,85.78,42100.0,72.2209,72.3136,72.2125,72.2968,42100.0
2013-03-28 12:50:00,85.75,85.79,85.69,85.7,31300.0,72.2715,72.3052,72.2209,72.2294,31300.0
2013-03-28 12:55:00,85.71,85.72,85.63,85.64,37100.0,72.2378,72.2462,72.1704,72.1788,37100.0
2013-03-28 13:00:00,85.64,85.65,85.54,85.58,53900.0,72.1788,72.1872,72.0945,72.1282,53900.0
2013-03-28 13:05:00,85.58,85.62,85.56,85.58,42900.0,72.1282,72.1619,72.1114,72.1282,42900.0
2013-03-28 13:10:00,85.58,85.59,85.5,85.55,31600.0,72.1282,72.1366,72.0608,72.1029,31600.0
2013-03-28 13:15:00,85.55,85.56,85.53,85.54,19000.0,72.1029,72.1114,72.0861,72.0945,19000.0
2013-03-28 13:20:00,85.53,85.56,85.5,85.55,22100.0,72.0861,72.1114,72.0608,72.1029,22100.0
2013-03-28 13:25:00,85.55,85.64,85.53,85.64,38000.0,72.1029,72.1788,72.0861,72.1788,38000.0
2013-03-28 13:30:00,85.65,85.65,85.55,85.56,34300.0,72.1872,72.1872,72.1029,72.1114,34300.0
2013-03-28 13:35:00,85.57,85.6,85.48,85.51,34000.0,72.1198,72.1451,72.0439,72.0692,34000.0
2013-03-28 13:40:00,85.53,85.54,85.46,85.5,23400.0,72.0861,72.0945,72.0271,72.0608,23400.0
2013-03-28 13:45:00,85.51,85.55,85.46,85.55,23100.0,72.0692,72.1029,72.0271,72.1029,23100.0
2013-03-28 13:50:00,85.54,85.59,85.54,85.58,10500.0,72.0945,72.1366,72.0945,72.1282,10500.0
2013-03-28 13:55:00,85.57,85.62,85.57,85.59,17200.0,72.1198,72.1619,72.1198,72.1366,17200.0
2013-03-28 14:00:00,85.59,85.67,85.53,85.54,58400.0,72.1366,72.2041,72.0861,72.0945,58400.0
2013-03-28 14:05:00,85.54,85.58,85.46,85.46,32800.0,72.0945,72.1282,72.0271,72.0271,32800.0
2013-03-28 14:10:00,85.45,85.49,85.42,85.44,32900.0,72.0186,72.0524,71.9934,72.0102,32900.0
2013-03-28 14:15:00,85.45,85.52,85.45,85.52,43800.0,72.0186,72.0776,72.0186,72.0776,43800.0
2013-03-28 14:20:00,85.5,85.62,85.5,85.57,33200.0,72.0608,72.1619,72.0608,72.1198,33200.0
2013-03-28 14:25:00,85.58,85.67,85.54,85.67,27500.0,72.1282,72.2041,72.0945,72.2041,27500.0
2013-03-28 14:30:00,85.66,85.66,85.5,85.55,37200.0,72.1956,72.1956,72.0608,72.1029,37200.0
2013-03-28 14:35:00,85.56,85.57,85.51,85.52,26400.0,72.1114,72.1198,72.0692,72.0776,26400.0
2013-03-28 14:40:00,85.54,85.61,85.52,85.59,22000.0,72.0945,72.1535,72.0776,72.1366,22000.0
2013-03-28 14:45:00,85.59,85.7,85.57,85.7,33000.0,72.1366,72.2294,72.1198,72.2294,33000.0
2013-03-28 14:50:00,85.7,85.74,85.63,85.64,36800.0,72.2294,72.2631,72.1704,72.1788,36800.0
2013-03-28 14:55:00,85.64,85.67,85.57,85.58,54600.0,72.1788,72.2041,72.1198,72.1282,54600.0
2013-03-28 15:00:00,85.59,85.65,85.55,85.6,101300.0,72.1366,72.1872,72.1029,72.1451,101300.0
2013-03-28 15:05:00,85.59,85.6,85.45,85.51,58800.0,72.1366,72.1451,72.0186,72.0692,58800.0
2013-03-28 15:10:00,85.51,85.56,85.47,85.56,65000.0,72.0692,72.1114,72.0355,72.1114,65000.0
2013-03-28 15:15:00,85.56,85.59,85.55,85.59,51500.0,72.1114,72.1366,72.1029,72.1366,51500.0
2013-03-28 15:20:00,85.59,85.71,85.59,85.7,66000.0,72.1366,72.2378,72.1366,72.2294,66000.0
2013-03-28 15:25:00,85.7,85.75,85.65,85.73,53500.0,72.2294,72.2715,72.1872,72.2546,53500.0
2013-03-28 15:30:00,85.73,85.75,85.69,85.7,87600.0,72.2546,72.2715,72.2209,72.2294,87600.0
2013-03-28 15:35:00,85.71,85.83,85.69,85.82,84600.0,72.2378,72.3389,72.2209,72.3305,84600.0
2013-03-28 15:40:00,85.82,85.83,85.67,85.72,86900.0,72.3305,72.3389,72.2041,72.2462,86900.0
2013-03-28 15:45:00,85.71,85.72,85.66,85.7,100200.0,72.2378,72.2462,72.1956,72.2294,100200.0
2013-03-28 15:50:00,85.7,85.88,85.7,85.87,169000.0,72.2294,72.3811,72.2294,72.3726,169000.0
2013-03-28 15:55:00,85.87,85.95,85.82,85.82,310200.0,72.3726,72.4401,72.3305,72.3305,310200.0
2013-04-01 09:30:00,85.6,86.19,85.6,86.16,104600.0,72.1451,72.6423,72.1451,72.617,104600.0
2013-04-01 09:35:00,86.13,86.14,85.92,86.04,61100.0,72.5918,72.6002,72.4148,72.5159,61100.0
2013-04-01 09:40:00,86.06,86.09,86.0,86.03,19300.0,72.5328,72.5581,72.4822,72.5075,19300.0
2013-04-01 09:45:00,86.03,86.09,85.89,86.09,59500.0,72.5075,72.5581,72.3895,72.5581,59500.0
2013-04-01 09:50:00,86.09,86.11,85.92,85.93,75300.0,72.5581,72.5749,72.4148,72.4232,75300.0
2013-04-01 09:55:00,85.92,85.94,85.76,85.82,27000.0,72.4148,72.4316,72.2799,72.3305,27000.0
2013-04-01 10:00:00,85.83,85.96,85.41,85.49,85700.0,72.3389,72.4485,71.9849,72.0524,85700.0
2013-04-01 10:05:00,85.48,85.77,85.48,85.73,37400.0,72.0439,72.2883,72.0439,72.2546,37400.0
2013-04-01 10:10:00,85.75,85.88,85.68,85.83,74800.0,72.2715,72.3811,72.2125,72.3389,74800.0
2013-04-01 10:15:00,85.83,85.87,85.79,85.84,53800.0,72.3389,72.3726,72.3052,72.3473,53800.0
2013-04-01 10:20:00,85.87,85.97,85.86,85.94,25000.0,72.3726,72.4569,72.3642,72.4316,25000.0
2013-04-01 10:25:00,85.95,85.97,85.9,85.94,20100.0,72.4401,72.4569,72.3979,72.4316,20100.0
2013-04-01 10:30:00,85.95,85.97,85.8,85.83,30600.0,72.4401,72.4569,72.3136,72.3389,30600.0
2013-04-01 10:35:00,85.83,85.86,85.75,85.75,24300.0,72.3389,72.3642,72.2715,72.2715,24300.0
2013-04-01 10:40:00,85.75,85.76,85.69,85.76,71200.0,72.2715,72.2799,72.2209,72.2799,71200.0
2013-04-01 10:45:00,85.75,85.76,85.49,85.5,71200.0,72.2715,72.2799,72.0524,72.0608,71200.0
2013-04-01 10:50:00,85.49,85.51,85.34,85.48,38000.0,72.0524,72.0692,71.9259,72.0439,38000.0
2013-04-01 10:55:00,85.47,85.49,85.41,85.44,11800.0,72.0355,72.0524,71.9849,72.0102,11800.0
2013-04-01 11:00:00,85.43,85.46,85.35,85.39,26000.0,72.0018,72.0271,71.9344,71.9681,26000.0
2013-04-01 11:05:00,85.39,85.4,85.35,85.38,27300.0,71.9681,71.9765,71.9344,71.9597,27300.0
2013-04-01 11:10:00,85.39,85.51,85.35,85.44,21000.0,71.9681,72.0692,71.9344,72.0102,21000.0
2013-04-01 11:15:00,85.47,85.49,85.42,85.46,14200.0,72.0355,72.0524,71.9934,72.0271,14200.0
2013-04-01 11:20:00,85.47,85.5,85.44,85.45,14700.0,72.0355,72.0608,72.0102,72.0186,14700.0
2013-04-01 11:25:00,85.47,85.64,85.45,85.58,28500.0,72.0355,72.1788,72.0186,72.1282,28500.0
2013-04-01 11:30:00,85.58,85.59,85.5,85.52,54200.0,72.1282,72.1366,72.0608,72.0776,54200.0
2013-04-01 11:35:00,85.53,85.63,85.52,85.53,30500.0,72.0861,72.1704,72.0776,72.0861,30500.0
2013-04-01 11:40:00,85.54,85.55,85.44,85.44,12500.0,72.0945,72.1029,72.0102,72.0102,12500.0
2013-04-01 11:45:00,85.46,85.54,85.42,85.52,18500.0,72.0271,72.0945,71.9934,72.0776,18500.0
2013-04-01 11:50:00,85.55,85.56,85.45,85.5,21100.0,72.1029,72.1114,72.0186,72.0608,21100.0
2013-04-01 11:55:00,85.5,85.52,85.47,85.5,7800.0,72.0608,72.0776,72.0355,72.0608,7800.0
2013-04-01 12:00:00,85.5,85.51,85.4,85.42,44800.0,72.0608,72.0692,71.9765,71.9934,44800.0
2013-04-01 12:05:00,85.43,85.48,85.4,85.44,15600.0,72.0018,72.0439,71.9765,72.0102,15600.0
2013-04-01 12:10:00,85.45,85.48,85.42,85.44,19300.0,72.0186,72.0439,71.9934,72.0102,19300.0
2013-04-01 12:15:00,85.45,85.5,85.42,85.44,14300.0,72.0186,72.0608,71.9934,72.0102,14300.0
2013-04-01 12:20:00,85.44,85.47,85.26,85.29,135300.0,72.0102,72.0355,71.8585,71.8838,135300.0
2013-04-01 12:25:00,85.29,85.4,85.28,85.3,26800.0,71.8838,71.9765,71.8754,71.8922,26800.0
2013-04-01 12:30:00,85.31,85.35,85.3,85.3,17300.0,71.9007,71.9344,71.8922,71.8922,17300.0
2013-04-01 12:35:00,85.3,85.42,85.29,85.39,13800.0,71.8922,71.9934,71.8838,71.9681,13800.0
2013-04-01 12:40:00,85.38,85.39,85.15,85.22,33700.0,71.9597,71.9681,71.7658,71.8248,33700.0
2013-04-01 12:45:00,85.22,85.24,85.15,85.24,23800.0,71.8248,71.8417,71.7658,71.8417,23800.0
2013-04-01 12:50:00,85.24,85.32,85.2,85.21,16600.0,71.8417,71.9091,71.8079,71.8164,16600.0
2013-04-01 12:55:00,85.22,85.28,85.12,85.23,29300.0,71.8248,71.8754,71.7405,71.8332,29300.0
2013-04-01 13:00:00,85.22,85.27,85.15,85.27,11000.0,71.8248,71.8669,71.7658,71.8669,11000.0
2013-04-01 13:05:00,85.28,85.31,85.25,85.3,19000.0,71.8754,71.9007,71.8501,71.8922,19000.0
2013-04-01 13:10:00,85.3,85.32,85.29,85.31,29400.0,71.8922,71.9091,71.8838,71.9007,29400.0
2013-04-01 13:15:00,85.29,85.32,85.29,85.3,10800.0,71.8838,71.9091,71.8838,71.8922,10800.0
2013-04-01 13:20:00,85.29,85.29,85.24,85.24,23400.0,71.8838,71.8838,71.8417,71.8417,23400.0
2013-04-01 13:25:00,85.26,85.3,85.25,85.26,26800.0,71.8585,71.8922,71.8501,71.8585,26800.0
2013-04-01 13:30:00,85.26,85.31,85.26,85.3,15800.0,71.8585,71.9007,71.8585,71.8922,15800.0
2013-04-01 13:35:00,85.29,85.31,85.26,85.28,14100.0,71.8838,71.9007,71.8585,71.8754,14100.0
2013-04-01 13:40:00,85.26,85.3,85.13,85.14,27900.0,71.8585,71.8922,71.7489,71.7574,27900.0
2013-04-01 13:45:00,85.12,85.16,85.09,85.14,20300.0,71.7405,71.7742,71.7152,71.7574,20300.0
2013-04-01 13:50:00,85.14,85.18,85.1,85.16,8900.0,71.7574,71.7911,71.7237,71.7742,8900.0
2013-04-01 13:55:00,85.15,85.19,85.13,85.18,11900.0,71.7658,71.7995,71.7489,71.7911,11900.0
2013-04-01 14:00:00,85.19,85.27,85.19,85.22,7000.0,71.7995,71.8669,71.7995,71.8248,7000.0
2013-04-01 14:05:00,85.23,85.32,85.23,85.3,8500.0,71.8332,71.9091,71.8332,71.8922,8500.0
2013-04-01 14:10:00,85.31,85.31,85.25,85.29,18800.0,71.9007,71.9007,71.8501,71.8838,18800.0
2013-04-01 14:15:00,85.3,85.31,85.17,85.17,16500.0,71.8922,71.9007,71.7827,71.7827,16500.0
2013-04-01 14:20:00,85.17,85.24,85.17,85.22,9000.0,71.7827,71.8417,71.7827,71.8248,9000.0
2013-04-01 14:25:00,85.23,85.3,85.21,85.21,11000.0,71.8332,71.8922,71.8164,71.8164,11000.0
2013-04-01 14:30:00,85.21,85.22,85.03,85.03,44600.0,71.8164,71.8248,71.6647,71.6647,44600.0
2013-04-01 14:35:00,85.03,85.17,85.03,85.1,40200.0,71.6647,71.7827,71.6647,71.7237,40200.0
2013-04-01 14:40:00,85.11,85.25,85.1,85.23,25900.0,71.7321,71.8501,71.7237,71.8332,25900.0
2013-04-01 14:45:00,85.23,85.3,85.23,85.25,16700.0,71.8332,71.8922,71.8332,71.8501,16700.0
2013-04-01 14:50:00,85.26,85.31,85.25,85.27,24700.0,71.8585,71.9007,71.8501,71.8669,24700.0
2013-04-01 14:55:00,85.25,85.3,85.25,85.26,10700.0,71.8501,71.8922,71.8501,71.8585,10700.0
2013-04-01 15:00:00,85.25,85.29,85.2,85.25,18300.0,71.8501,71.8838,71.8079,71.8501,18300.0
2013-04-01 15:05:00,85.25,85.3,85.2,85.2,18500.0,71.8501,71.8922,71.8079,71.8079,18500.0
2013-04-01 15:10:00,85.2,85.26,85.19,85.22,26700.0,71.8079,71.8585,71.7995,71.8248,26700.0
2013-04-01 15:15:00,85.22,85.24,85.17,85.17,26600.0,71.8248,71.8417,71.7827,71.7827,26600.0
2013-04-01 15:20:00,85.17,85.2,85.06,85.13,71600.0,71.7827,71.8079,71.69,71.7489,71600.0
2013-04-01 15:25:00,85.13,85.22,85.08,85.2,40900.0,71.7489,71.8248,71.7068,71.8079,40900.0
2013-04-01 15:30:00,85.21,85.23,85.09,85.14,40800.0,71.8164,71.8332,71.7152,71.7574,40800.0
2013-04-01 15:35:00,85.14,85.17,85.09,85.16,43900.0,71.7574,71.7827,71.7152,71.7742,43900.0
2013-04-01 15:40:00,85.15,85.16,85.03,85.11,72800.0,71.7658,71.7742,71.6647,71.7321,72800.0
2013-04-01 15:45:00,85.11,85.22,85.11,85.2,101200.0,71.7321,71.8248,71.7321,71.8079,101200.0
2013-04-01 15:50:00,85.2,85.26,85.15,85.2,95100.0,71.8079,71.8585,71.7658,71.8079,95100.0
2013-04-01 15:55:00,85.2,85.23,85.19,85.22,143300.0,71.8079,71.8332,71.7995,71.8248,143300.0
2013-04-02 09:30:00,85.44,85.5,84.88,84.93,122300.0,72.0102,72.0608,71.5382,71.5804,122300.0
2013-04-02 09:35:00,84.91,84.95,84.55,84.73,89400.0,71.5635,71.5972,71.2601,71.4118,89400.0
2013-04-02 09:40:00,84.74,84.9,84.7,84.9,59400.0,71.4202,71.5551,71.3865,71.5551,59400.0
2013-04-02 09:45:00,84.9,84.95,84.86,84.95,66200.0,71.5551,71.5972,71.5214,71.5972,66200.0
2013-04-02 09:50:00,84.93,84.95,84.86,84.87,53200.0,71.5804,71.5972,71.5214,71.5298,53200.0
2013-04-02 09:55:00,84.86,84.9,84.77,84.81,83100.0,71.5214,71.5551,71.4455,71.4792,83100.0
2013-04-02 10:00:00,84.81,85.12,84.81,84.89,89400.0,71.4792,71.7405,71.4792,71.5467,89400.0
2013-04-02 10:05:00,84.89,84.95,84.84,84.92,51000.0,71.5467,71.5972,71.5045,71.572,51000.0
2013-04-02 10:10:00,84.93,84.93,84.86,84.89,39000.0,71.5804,71.5804,71.5214,71.5467,39000.0
2013-04-02 10:15:00,84.89,84.92,84.87,84.91,46300.0,71.5467,71.572,71.5298,71.5635,46300.0
2013-04-02 10:20:00,84.91,85.12,84.89,85.12,73400.0,71.5635,71.7405,71.5467,71.7405,73400.0
2013-04-02 10:25:00,85.11,85.23,85.09,85.13,50100.0,71.7321,71.8332,71.7152,71.7489,50100.0
2013-04-02 10:30:00,85.15,85.15,85.02,85.05,38200.0,71.7658,71.7658,71.6562,71.6815,38200.0
2013-04-02 10:35:00,85.05,85.2,85.0,85.2,50100.0,71.6815,71.8079,71.6394,71.8079,50100.0
2013-04-02 10:40:00,85.21,85.42,85.17,85.33,121100.0,71.8164,71.9934,71.7827,71.9175,121100.0
2013-04-02 10:45:00,85.36,85.39,85.31,85.35,47200.0,71.9428,71.9681,71.9007,71.9344,47200.0
2013-04-02 10:50:00,85.38,85.5,85.35,85.36,50400.0,71.9597,72.0608,71.9344,71.9428,50400.0
2013-04-02 10:55:00,85.38,85.39,85.15,85.19,27900.0,71.9597,71.9681,71.7658,71.7995,27900.0
2013-04-02 11:00:00,85.2,85.35,85.2,85.32,28700.0,71.8079,71.9344,71.8079,71.9091,28700.0
2013-04-02 11:05:00,85.33,85.38,85.26,85.26,13200.0,71.9175,71.9597,71.8585,71.8585,13200.0
2013-04-02 11:10:00,85.27,85.3,85.14,85.14,58300.0,71.8669,71.8922,71.7574,71.7574,58300.0
2013-04-02 11:15:00,85.14,85.26,85.1,85.18,47800.0,71.7574,71.8585,71.7237,71.7911,47800.0
2013-04-02 11:20:00,85.17,85.18,85.07,85.07,19200.0,71.7827,71.7911,71.6984,71.6984,19200.0
2013-04-02 11:25:00,85.07,85.09,84.96,84.98,45200.0,71.6984,71.7152,71.6057,71.6225,45200.0
2013-04-02 11:30:00,84.98,85.03,84.91,85.03,29600.0,71.6225,71.6647,71.5635,71.6647,29600.0
2013-04-02 11:35:00,85.04,85.09,85.02,85.06,24900.0,71.6731,71.7152,71.6562,71.69,24900.0
2013-04-02 11:40:00,85.06,85.06,84.96,84.96,21800.0,71.69,71.69,71.6057,71.6057,21800.0
2013-04-02 11:45:00,84.95,84.95,84.85,84.93,33200.0,71.5972,71.5972,71.513,71.5804,33200.0
2013-04-02 11:50:00,84.93,84.95,84.86,84.94,21000.0,71.5804,71.5972,71.5214,71.5888,21000.0
2013-04-02 11:55:00,84.95,85.07,84.95,85.06,12600.0,71.5972,71.6984,71.5972,71.69,12600.0
2013-04-02 12:00:00,85.07,85.13,85.06,85.07,14400.0,71.6984,71.7489,71.69,71.6984,14400.0
2013-04-02 12:05:00,85.07,85.09,85.05,85.07,15800.0,71.6984,71.7152,71.6815,71.6984,15800.0
2013-04-02 12:10:00,85.07,85.07,85.04,85.07,12500.0,71.6984,71.6984,71.6731,71.6984,12500.0
2013-04-02 12:15:00,85.07,85.12,85.07,85.11,14600.0,71.6984,71.7405,71.6984,71.7321,14600.0
2013-04-02 12:20:00,85.1,85.11,85.09,85.09,26400.0,71.7237,71.7321,71.7152,71.7152,26400.0
2013-04-02 12:25:00,85.11,85.11,85.04,85.07,36200.0,71.7321,71.7321,71.6731,71.6984,36200.0
2013-04-02 12:30:00,85.07,85.08,85.06,85.07,31500.0,71.6984,71.7068,71.69,71.6984,31500.0
2013-04-02 12:35:00,85.07,85.1,85.05,85.05,44900.0,71.6984,71.7237,71.6815,71.6815,44900.0
2013-04-02 12:40:00,85.06,85.07,85.01,85.02,7300.0,71.69,71.6984,71.6478,71.6562,7300.0
2013-04-02 12:45:00,85.01,85.03,85.0,85.03,9500.0,71.6478,71.6647,71.6394,71.6647,9500.0
2013-04-02 12:50:00,85.03,85.05,85.0,85.0,7000.0,71.6647,71.6815,71.6394,71.6394,7000.0
2013-04-02 12:55:00,85.01,85.01,84.96,84.97,15700.0,71.6478,71.6478,71.6057,71.6141,15700.0
2013-04-02 13:00:00,84.99,85.05,84.98,85.05,33600.0,71.631,71.6815,71.6225,71.6815,33600.0
2013-04-02 13:05:00,85.05,85.1,85.02,85.02,19900.0,71.6815,71.7237,71.6562,71.6562,19900.0
2013-04-02 13:10:00,85.03,85.05,84.99,85.03,49300.0,71.6647,71.6815,71.631,71.6647,49300.0
2013-04-02 13:15:00,85.03,85.07,84.95,84.95,22700.0,71.6647,71.6984,71.5972,71.5972,22700.0
2013-04-02 13:20:00,84.95,85.0,84.93,85.0,15000.0,71.5972,71.6394,71.5804,71.6394,15000.0
2013-04-02 13:25:00,84.99,84.99,84.87,84.87,18700.0,71.631,71.631,71.5298,71.5298,18700.0
2013-04-02 13:30:00,84.88,85.0,84.85,84.99,41300.0,71.5382,71.6394,71.513,71.631,41300.0
2013-04-02 13:35:00,85.0,85.04,84.98,85.01,11200.0,71.6394,71.6731,71.6225,71.6478,11200.0
2013-04-02 13:40:00,85.01,85.01,84.96,84.97,13700.0,71.6478,71.6478,71.6057,71.6141,13700.0
2013-04-02 13:45:00,84.97,85.01,84.97,84.99,8300.0,71.6141,71.6478,71.6141,71.631,8300.0
2013-04-02 13:50:00,84.98,85.0,84.94,84.96,12800.0,71.6225,71.6394,71.5888,71.6057,12800.0
2013-04-02 13:55:00,84.95,84.97,84.91,84.92,16400.0,71.5972,71.6141,71.5635,71.572,16400.0
2013-04-02 14:00:00,84.93,84.94,84.9,84.93,19900.0,71.5804,71.5888,71.5551,71.5804,19900.0
2013-04-02 14:05:00,84.94,84.98,84.93,84.97,19000.0,71.5888,71.6225,71.5804,71.6141,19000.0
2013-04-02 14:10:00,84.96,84.98,84.94,84.98,59900.0,71.6057,71.6225,71.5888,71.6225,59900.0
2013-04-02 14:15:00,84.98,84.98,84.9,84.91,24800.0,71.6225,71.6225,71.5551,71.5635,24800.0
2013-04-02 14:20:00,84.91,84.94,84.87,84.88,30600.0,71.5635,71.5888,71.5298,71.5382,30600.0
2013-04-02 14:25:00,84.87,84.88,84.75,84.77,65900.0,71.5298,71.5382,71.4287,71.4455,65900.0
2013-04-02 14:30:00,84.77,84.81,84.57,84.58,86700.0,71.4455,71.4792,71.277,71.2854,86700.0
2013-04-02 14:35:00,84.58,84.58,84.32,84.32,109400.0,71.2854,71.2854,71.0663,71.0663,109400.0
2013-04-02 14:40:00,84.33,84.44,84.3,84.4,104500.0,71.0747,71.1674,71.0494,71.1337,104500.0
2013-04-02 14:45:00,84.41,84.43,84.36,84.36,80700.0,71.1421,71.159,71.1,71.1,80700.0
2013-04-02 14:50:00,84.35,84.35,84.14,84.18,97500.0,71.0916,71.0916,70.9146,70.9483,97500.0
2013-04-02 14:55:00,84.18,84.31,84.18,84.29,46000.0,70.9483,71.0578,70.9483,71.041,46000.0
2013-04-02 15:00:00,84.3,84.36,84.22,84.36,66400.0,71.0494,71.1,70.982,71.1,66400.0
2013-04-02 15:05:00,84.38,84.42,84.33,84.33,81400.0,71.1168,71.1505,71.0747,71.0747,81400.0
2013-04-02 15:10:00,84.35,84.37,84.23,84.27,116300.0,71.0916,71.1084,70.9904,71.0241,116300.0
2013-04-02 15:15:00,84.28,84.3,84.13,84.13,59300.0,71.0326,71.0494,70.9061,70.9061,59300.0
2013-04-02 15:20:00,84.13,84.17,84.04,84.07,83000.0,70.9061,70.9398,70.8303,70.8556,83000.0
2013-04-02 15:25:00,84.07,84.15,84.06,84.13,42300.0,70.8556,70.923,70.8471,70.9061,42300.0
2013-04-02 15:30:00,84.14,84.22,84.14,84.16,115200.0,70.9146,70.982,70.9146,70.9314,115200.0
2013-04-02 15:35:00,84.16,84.16,84.03,84.03,132100.0,70.9314,70.9314,70.8218,70.8218,132100.0
2013-04-02 15:40:00,84.03,84.04,83.8,83.95,182000.0,70.8218,70.8303,70.628,70.7544,182000.0
2013-04-02 15:45:00,83.96,83.98,83.93,83.96,157200.0,70.7629,70.7797,70.7376,70.7629,157200.0
2013-04-02 15:50:00,83.96,84.1,83.96,84.08,189700.0,70.7629,70.8808,70.7629,70.864,189700.0
2013-04-02 15:55:00,84.08,84.12,84.01,84.07,285300.0,70.864,70.8977,70.805,70.8556,285300.0
2013-04-03 09:30:00,84.3,84.82,84.07,84.73,107500.0,71.0494,71.4877,70.8556,71.4118,107500.0
2013-04-03 09:35:00,84.78,84.98,84.72,84.91,73000.0,71.454,71.6225,71.4034,71.5635,73000.0
2013-04-03 09:40:00,84.91,84.94,84.76,84.91,70100.0,71.5635,71.5888,71.4371,71.5635,70100.0
2013-04-03 09:45:00,84.88,84.99,84.84,84.93,52500.0,71.5382,71.631,71.5045,71.5804,52500.0
2013-04-03 09:50:00,84.92,85.11,84.91,85.06,59900.0,71.572,71.7321,71.5635,71.69,59900.0
2013-04-03 09:55:00,85.06,85.24,85.06,85.16,42100.0,71.69,71.8417,71.69,71.7742,42100.0
2013-04-03 10:00:00,85.12,85.14,84.69,84.71,76800.0,71.7405,71.7574,71.3781,71.395,76800.0
2013-04-03 10:05:00,84.7,84.83,84.6,84.81,49700.0,71.3865,71.4961,71.3023,71.4792,49700.0
2013-04-03 10:10:00,84.81,84.92,84.8,84.81,53400.0,71.4792,71.572,71.4708,71.4792,53400.0
2013-04-03 10:15:00,84.8,84.91,84.75,84.87,39900.0,71.4708,71.5635,71.4287,71.5298,39900.0
2013-04-03 10:20:00,84.84,84.94,84.7,84.9,57000.0,71.5045,71.5888,71.3865,71.5551,57000.0
2013-04-03 10:25:00,84.88,84.89,84.78,84.78,57900.0,71.5382,71.5467,71.454,71.454,57900.0
2013-04-03 10:30:00,84.78,84.85,84.75,84.84,17300.0,71.454,71.513,71.4287,71.5045,17300.0
2013-04-03 10:35:00,84.84,84.91,84.79,84.89,26600.0,71.5045,71.5635,71.4624,71.5467,26600.0
2013-04-03 10:40:00,84.88,84.91,84.86,84.89,31000.0,71.5382,71.5635,71.5214,71.5467,31000.0
2013-04-03 10:45:00,84.88,85.02,84.87,84.99,35300.0,71.5382,71.6562,71.5298,71.631,35300.0
2013-04-03 10:50:00,84.96,85.06,84.93,85.04,22700.0,71.6057,71.69,71.5804,71.6731,22700.0
2013-04-03 10:55:00,85.04,85.05,84.88,84.9,34900.0,71.6731,71.6815,71.5382,71.5551,34900.0
2013-04-03 11:00:00,84.91,85.0,84.86,84.88,48300.0,71.5635,71.6394,71.5214,71.5382,48300.0
2013-04-03 11:05:00,84.86,84.92,84.86,84.88,59700.0,71.5214,71.572,71.5214,71.5382,59700.0
2013-04-03 11:10:00,84.87,84.99,84.84,84.92,42300.0,71.5298,71.631,71.5045,71.572,42300.0
2013-04-03 11:15:00,84.9,84.93,84.86,84.9,27500.0,71.5551,71.5804,71.5214,71.5551,27500.0
2013-04-03 11:20:00,84.89,85.01,84.87,85.0,24400.0,71.5467,71.6478,71.5298,71.6394,24400.0
2013-04-03 11:25:00,84.98,85.1,84.95,85.07,35200.0,71.6225,71.7237,71.5972,71.6984,35200.0
2013-04-03 11:30:00,85.07,85.12,85.0,85.04,19100.0,71.6984,71.7405,71.6394,71.6731,19100.0
2013-04-03 11:35:00,85.05,85.13,85.01,85.11,24500.0,71.6815,71.7489,71.6478,71.7321,24500.0
2013-04-03 11:40:00,85.12,85.14,84.98,85.1,35100.0,71.7405,71.7574,71.6225,71.7237,35100.0
2013-04-03 11:45:00,85.09,85.18,85.04,85.14,27800.0,71.7152,71.7911,71.6731,71.7574,27800.0
2013-04-03 11:50:00,85.13,85.26,85.1,85.18,30700.0,71.7489,71.8585,71.7237,71.7911,30700.0
2013-04-03 11:55:00,85.18,85.25,85.12,85.16,38000.0,71.7911,71.8501,71.7405,71.7742,38000.0
2013-04-03 12:00:00,85.16,85.35,85.14,85.18,39800.0,71.7742,71.9344,71.7574,71.7911,39800.0
2013-04-03 12:05:00,85.18,85.27,85.16,85.22,21200.0,71.7911,71.8669,71.7742,71.8248,21200.0
2013-04-03 12:10:00,85.22,85.29,85.21,85.23,21700.0,71.8248,71.8838,71.8164,71.8332,21700.0
2013-04-03 12:15:00,85.23,85.26,85.18,85.21,23500.0,71.8332,71.8585,71.7911,71.8164,23500.0
2013-04-03 12:20:00,85.2,85.24,85.14,85.15,62900.0,71.8079,71.8417,71.7574,71.7658,62900.0
2013-04-03 12:25:00,85.13,85.17,85.05,85.05,37100.0,71.7489,71.7827,71.6815,71.6815,37100.0
2013-04-03 12:30:00,85.04,85.12,85.04,85.07,44600.0,71.6731,71.7405,71.6731,71.6984,44600.0
2013-04-03 12:35:00,85.05,85.09,84.99,85.09,130600.0,71.6815,71.7152,71.631,71.7152,130600.0
2013-04-03 12:40:00,85.07,85.08,84.97,84.99,33600.0,71.6984,71.7068,71.6141,71.631,33600.0
2013-04-03 12:45:00,85.0,85.06,84.97,85.03,49600.0,71.6394,71.69,71.6141,71.6647,49600.0
2013-04-03 12:50:00,85.02,85.14,84.99,85.14,37800.0,71.6562,71.7574,71.631,71.7574,37800.0
2013-04-03 12:55:00,85.12,85.16,85.1,85.16,11000.0,71.7405,71.7742,71.7237,71.7742,11000.0
2013-04-03 13:00:00,85.17,85.22,85.13,85.21,13100.0,71.7827,71.8248,71.7489,71.8164,13100.0
2013-04-03 13:05:00,85.2,85.23,85.16,85.2,11900.0,71.8079,71.8332,71.7742,71.8079,11900.0
2013-04-03 13:10:00,85.2,85.2,85.13,85.14,12300.0,71.8079,71.8079,71.7489,71.7574,12300.0
2013-04-03 13:15:00,85.13,85.17,85.03,85.16,58600.0,71.7489,71.7827,71.6647,71.7742,58600.0
2013-04-03 13:20:00,85.16,85.21,84.99,85.04,62800.0,71.7742,71.8164,71.631,71.6731,62800.0
2013-04-03 13:25:00,85.03,85.07,84.93,84.97,25800.0,71.6647,71.6984,71.5804,71.6141,25800.0
2013-04-03 13:30:00,84.96,85.01,84.84,84.84,38300.0,71.6057,71.6478,71.5045,71.5045,38300.0
2013-04-03 13:35:00,84.84,84.84,84.72,84.73,42100.0,71.5045,71.5045,71.4034,71.4118,42100.0
2013-04-03 13:40:00,84.73,84.77,84.64,84.7,29500.0,71.4118,71.4455,71.336,71.3865,29500.0
2013-04-03 13:45:00,84.7,84.7,84.62,84.65,28600.0,71.3865,71.3865,71.3191,71.3444,28600.0
2013-04-03 13:50:00,84.66,84.66,84.48,84.57,65600.0,71.3528,71.3528,71.2011,71.277,65600.0
2013-04-03 13:55:00,84.58,84.67,84.57,84.58,32400.0,71.2854,71.3613,71.277,71.2854,32400.0
2013-04-03 14:00:00,84.57,84.61,84.5,84.55,55700.0,71.277,71.3107,71.218,71.2601,55700.0
2013-04-03 14:05:00,84.55,84.56,84.39,84.51,65400.0,71.2601,71.2685,71.1253,71.2264,65400.0
2013-04-03 14:10:00,84.54,84.56,84.46,84.49,40900.0,71.2517,71.2685,71.1843,71.2095,40900.0
2013-04-03 14:15:00,84.51,84.66,84.5,84.63,54800.0,71.2264,71.3528,71.218,71.3275,54800.0
2013-04-03 14:20:00,84.63,84.67,84.62,84.63,41700.0,71.3275,71.3613,71.3191,71.3275,41700.0
2013-04-03 14:25:00,84.63,84.65,84.57,84.63,32100.0,71.3275,71.3444,71.277,71.3275,32100.0
2013-04-03 14:30:00,84.63,84.71,84.61,84.7,23800.0,71.3275,71.395,71.3107,71.3865,23800.0
2013-04-03 14:35:00,84.7,84.74,84.65,84.73,23300.0,71.3865,71.4202,71.3444,71.4118,23300.0
2013-04-03 14:40:00,84.75,84.82,84.73,84.76,25000.0,71.4287,71.4877,71.4118,71.4371,25000.0
2013-04-03 14:45:00,84.77,84.86,84.75,84.82,17000.0,71.4455,71.5214,71.4287,71.4877,17000.0
2013-04-03 14:50:00,84.84,84.9,84.84,84.89,30100.0,71.5045,71.5551,71.5045,71.5467,30100.0
2013-04-03 14:55:00,84.91,84.91,84.8,84.82,17900.0,71.5635,71.5635,71.4708,71.4877,17900.0
2013-04-03 15:00:00,84.83,84.83,84.73,84.75,29500.0,71.4961,71.4961,71.4118,71.4287,29500.0
2013-04-03 15:05:00,84.75,84.78,84.65,84.66,30100.0,71.4287,71.454,71.3444,71.3528,30100.0
2013-04-03 15:10:00,84.66,84.68,84.56,84.62,33600.0,71.3528,71.3697,71.2685,71.3191,33600.0
2013-04-03 15:15:00,84.62,84.63,84.5,84.56,35900.0,71.3191,71.3275,71.218,71.2685,35900.0
2013-04-03 15:20:00,84.55,84.57,84.47,84.54,43300.0,71.2601,71.277,71.1927,71.2517,43300.0
2013-04-03 15:25:00,84.53,84.57,84.47,84.5,31900.0,71.2433,71.277,71.1927,71.218,31900.0
2013-04-03 15:30:00,84.5,84.52,84.42,84.5,71600.0,71.218,71.2348,71.1505,71.218,71600.0
2013-04-03 15:35:00,84.5,84.5,84.35,84.45,65800.0,71.218,71.218,71.0916,71.1758,65800.0
2013-04-03 15:40:00,84.44,84.69,84.41,84.57,93800.0,71.1674,71.3781,71.1421,71.277,93800.0
2013-04-03 15:45:00,84.55,84.7,84.54,84.61,118800.0,71.2601,71.3865,71.2517,71.3107,118800.0
2013-04-03 15:50:00,84.62,84.64,84.51,84.52,129700.0,71.3191,71.336,71.2264,71.2348,129700.0
2013-04-03 15:55:00,84.53,84.56,84.35,84.37,218600.0,71.2433,71.2685,71.0916,71.1084,218600.0
2013-04-04 09:30:00,84.7,84.79,84.45,84.69,47700.0,71.3865,71.4624,71.1758,71.3781,47700.0
2013-04-04 09:35:00,84.68,84.73,84.6,84.6,18700.0,71.3697,71.4118,71.3023,71.3023,18700.0
2013-04-04 09:40:00,84.61,84.75,84.53,84.66,48500.0,71.3107,71.4287,71.2433,71.3528,48500.0
2013-04-04 09:45:00,84.66,84.75,84.42,84.42,50000.0,71.3528,71.4287,71.1505,71.1505,50000.0
2013-04-04 09:50:00,84.45,84.57,84.27,84.36,59400.0,71.1758,71.277,71.0241,71.1,59400.0
2013-04-04 09:55:00,84.36,84.36,84.21,84.24,64400.0,71.1,71.1,70.9736,70.9988,64400.0
2013-04-04 10:00:00,84.24,84.59,84.24,84.46,69300.0,70.9988,71.2938,70.9988,71.1843,69300.0
2013-04-04 10:05:00,84.47,84.49,84.41,84.42,28100.0,71.1927,71.2095,71.1421,71.1505,28100.0
2013-04-04 10:10:00,84.42,84.45,84.36,84.44,37400.0,71.1505,71.1758,71.1,71.1674,37400.0
2013-04-04 10:15:00,84.43,84.45,84.37,84.4,26100.0,71.159,71.1758,71.1084,71.1337,26100.0
2013-04-04 10:20:00,84.41,84.45,84.37,84.4,14700.0,71.1421,71.1758,71.1084,71.1337,14700.0
2013-04-04 10:25:00,84.41,84.43,84.21,84.25,47700.0,71.1421,71.159,70.9736,71.0073,47700.0
2013-04-04 10:30:00,84.25,84.5,84.25,84.49,45300.0,71.0073,71.218,71.0073,71.2095,45300.0
2013-04-04 10:35:00,84.49,84.6,84.48,84.51,51700.0,71.2095,71.3023,71.2011,71.2264,51700.0
2013-04-04 10:40:00,84.52,84.65,84.5,84.63,39400.0,71.2348,71.3444,71.218,71.3275,39400.0
2013-04-04 10:45:00,84.63,84.77,84.61,84.75,148900.0,71.3275,71.4455,71.3107,71.4287,148900.0
2013-04-04 10:50:00,84.76,84.76,84.64,84.75,118400.0,71.4371,71.4371,71.336,71.4287,118400.0
2013-04-04 10:55:00,84.75,84.79,84.68,84.72,21900.0,71.4287,71.4624,71.3697,71.4034,21900.0
2013-04-04 11:00:00,84.72,84.77,84.71,84.76,16000.0,71.4034,71.4455,71.395,71.4371,16000.0
2013-04-04 11:05:00,84.77,84.83,84.75,84.78,43000.0,71.4455,71.4961,71.4287,71.454,43000.0
2013-04-04 11:10:00,84.79,84.87,84.78,84.82,27800.0,71.4624,71.5298,71.454,71.4877,27800.0
2013-04-04 11:15:00,84.83,84.92,84.8,84.92,35600.0,71.4961,71.572,71.4708,71.572,35600.0
2013-04-04 11:20:00,84.92,85.0,84.88,84.98,71500.0,71.572,71.6394,71.5382,71.6225,71500.0
2013-04-04 11:25:00,84.98,85.0,84.89,84.93,27100.0,71.6225,71.6394,71.5467,71.5804,27100.0
2013-04-04 11:30:00,84.93,84.93,84.86,84.92,24000.0,71.5804,71.5804,71.5214,71.572,24000.0
2013-04-04 11:35:00,84.92,85.0,84.81,84.96,40000.0,71.572,71.6394,71.4792,71.6057,40000.0
2013-04-04 11:40:00,84.93,85.0,84.88,84.89,36400.0,71.5804,71.6394,71.5382,71.5467,36400.0
2013-04-04 11:45:00,84.9,84.95,84.79,84.86,42900.0,71.5551,71.5972,71.4624,71.5214,42900.0
2013-04-04 11:50:00,84.86,84.91,84.81,84.83,26400.0,71.5214,71.5635,71.4792,71.4961,26400.0
2013-04-04 11:55:00,84.84,84.88,84.82,84.84,18700.0,71.5045,71.5382,71.4877,71.5045,18700.0
2013-04-04 12:00:00,84.83,84.86,84.8,84.81,20200.0,71.4961,71.5214,71.4708,71.4792,20200.0
2013-04-04 12:05:00,84.8,84.84,84.77,84.83,26500.0,71.4708,71.5045,71.4455,71.4961,26500.0
2013-04-04 12:10:00,84.83,84.83,84.74,84.82,15100.0,71.4961,71.4961,71.4202,71.4877,15100.0
2013-04-04 12:15:00,84.82,84.82,84.75,84.79,14700.0,71.4877,71.4877,71.4287,71.4624,14700.0
2013-04-04 12:20:00,84.78,84.82,84.72,84.73,23900.0,71.454,71.4877,71.4034,71.4118,23900.0
2013-04-04 12:25:00,84.72,84.84,84.7,84.8,38800.0,71.4034,71.5045,71.3865,71.4708,38800.0
2013-04-04 12:30:00,84.8,84.89,84.79,84.88,24400.0,71.4708,71.5467,71.4624,71.5382,24400.0
2013-04-04 12:35:00,84.9,84.99,84.88,84.89,19900.0,71.5551,71.631,71.5382,71.5467,19900.0
2013-04-04 12:40:00,84.9,84.94,84.79,84.86,12400.0,71.5551,71.5888,71.4624,71.5214,12400.0
2013-04-04 12:45:00,84.86,84.92,84.8,84.92,12000.0,71.5214,71.572,71.4708,71.572,12000.0
2013-04-04 12:50:00,84.9,84.9,84.8,84.83,60300.0,71.5551,71.5551,71.4708,71.4961,60300.0
2013-04-04 12:55:00,84.81,84.83,84.79,84.8,10900.0,71.4792,71.4961,71.4624,71.4708,10900.0
2013-04-04 13:00:00,84.79,84.82,84.75,84.82,61000.0,71.4624,71.4877,71.4287,71.4877,61000.0
2013-04-04 13:05:00,84.8,84.81,84.74,84.75,16600.0,71.4708,71.4792,71.4202,71.4287,16600.0
2013-04-04 13:10:00,84.74,84.78,84.72,84.72,21600.0,71.4202,71.454,71.4034,71.4034,21600.0
2013-04-04 13:15:00,84.71,84.82,84.67,84.76,33800.0,71.395,71.4877,71.3613,71.4371,33800.0
2013-04-04 13:20:00,84.76,84.83,84.72,84.8,53700.0,71.4371,71.4961,71.4034,71.4708,53700.0
2013-04-04 13:25:00,84.8,84.88,84.79,84.83,13300.0,71.4708,71.5382,71.4624,71.4961,13300.0
2013-04-04 13:30:00,84.81,84.83,84.78,84.78,13000.0,71.4792,71.4961,71.454,71.454,13000.0
2013-04-04 13:35:00,84.79,84.86,84.79,84.84,18400.0,71.4624,71.5214,71.4624,71.5045,18400.0
2013-04-04 13:40:00,84.84,85.0,84.83,84.93,32400.0,71.5045,71.6394,71.4961,71.5804,32400.0
2013-04-04 13:45:00,84.96,85.02,84.88,84.94,39000.0,71.6057,71.6562,71.5382,71.5888,39000.0
2013-04-04 13:50:00,84.94,84.95,84.9,84.9,10900.0,71.5888,71.5972,71.5551,71.5551,10900.0
2013-04-04 13:55:00,84.9,84.91,84.84,84.9,26500.0,71.5551,71.5635,71.5045,71.5551,26500.0
2013-04-04 14:00:00,84.86,84.86,84.75,84.78,39300.0,71.5214,71.5214,71.4287,71.454,39300.0
2013-04-04 14:05:00,84.77,84.84,84.73,84.78,17600.0,71.4455,71.5045,71.4118,71.454,17600.0
2013-04-04 14:10:00,84.78,84.81,84.75,84.79,10500.0,71.454,71.4792,71.4287,71.4624,10500.0
2013-04-04 14:15:00,84.8,84.9,84.79,84.88,12900.0,71.4708,71.5551,71.4624,71.5382,12900.0
2013-04-04 14:20:00,84.88,84.97,84.86,84.94,15000.0,71.5382,71.6141,71.5214,71.5888,15000.0
2013-04-04 14:25:00,84.95,84.95,84.87,84.92,15400.0,71.5972,71.5972,71.5298,71.572,15400.0
2013-04-04 14:30:00,84.91,84.91,84.84,84.88,10800.0,71.5635,71.5635,71.5045,71.5382,10800.0
2013-04-04 14:35:00,84.88,84.88,84.78,84.79,17400.0,71.5382,71.5382,71.454,71.4624,17400.0
2013-04-04 14:40:00,84.77,84.8,84.73,84.78,20900.0,71.4455,71.4708,71.4118,71.454,20900.0
2013-04-04 14:45:00,84.79,84.79,84.72,84.75,12100.0,71.4624,71.4624,71.4034,71.4287,12100.0
2013-04-04 14:50:00,84.74,84.77,84.66,84.7,17700.0,71.4202,71.4455,71.3528,71.3865,17700.0
2013-04-04 14:55:00,84.69,84.69,84.64,84.64,13200.0,71.3781,71.3781,71.336,71.336,13200.0
2013-04-04 15:00:00,84.65,84.73,84.62,84.73,22800.0,71.3444,71.4118,71.3191,71.4118,22800.0
2013-04-04 15:05:00,84.73,84.78,84.72,84.77,26500.0,71.4118,71.454,71.4034,71.4455,26500.0
2013-04-04 15:10:00,84.77,84.9,84.75,84.89,36700.0,71.4455,71.5551,71.4287,71.5467,36700.0
2013-04-04 15:15:00,84.9,84.9,84.68,84.72,38400.0,71.5551,71.5551,71.3697,71.4034,38400.0
2013-04-04 15:20:00,84.73,84.82,84.72,84.81,22100.0,71.4118,71.4877,71.4034,71.4792,22100.0
2013-04-04 15:25:00,84.82,84.82,84.72,84.73,18000.0,71.4877,71.4877,71.4034,71.4118,18000.0
2013-04-04 15:30:00,84.73,84.8,84.71,84.74,49800.0,71.4118,71.4708,71.395,71.4202,49800.0
2013-04-04 15:35:00,84.73,84.81,84.73,84.79,84600.0,71.4118,71.4792,71.4118,71.4624,84600.0
2013-04-04 15:40:00,84.8,84.91,84.79,84.87,66200.0,71.4708,71.5635,71.4624,71.5298,66200.0
2013-04-04 15:45:00,84.87,84.95,84.83,84.86,86300.0,71.5298,71.5972,71.4961,71.5214,86300.0
2013-04-04 15:50:00,84.85,84.91,84.8,84.9,75500.0,71.513,71.5635,71.4708,71.5551,75500.0
2013-04-04 15:55:00,84.9,85.0,84.88,84.96,157100.0,71.5551,71.6394,71.5382,71.6057,157100.0
2013-04-05 09:30:00,84.16,84.16,83.91,84.07,141400.0,70.9314,70.9314,70.7207,70.8556,141400.0
2013-04-05 09:35:00,84.07,84.28,84.0,84.26,103100.0,70.8556,71.0326,70.7966,71.0157,103100.0
2013-04-05 09:40:00,84.27,84.4,84.18,84.4,116000.0,71.0241,71.1337,70.9483,71.1337,116000.0
2013-04-05 09:45:00,84.39,84.6,84.37,84.56,118200.0,71.1253,71.3023,71.1084,71.2685,118200.0
2013-04-05 09:50:00,84.53,84.67,84.5,84.51,181100.0,71.2433,71.3613,71.218,71.2264,181100.0
2013-04-05 09:55:00,84.51,84.6,84.38,84.4,95100.0,71.2264,71.3023,71.1168,71.1337,95100.0
2013-04-05 10:00:00,84.42,84.44,84.25,84.25,89600.0,71.1505,71.1674,71.0073,71.0073,89600.0
2013-04-05 10:05:00,84.25,84.27,84.05,84.23,86000.0,71.0073,71.0241,70.8387,70.9904,86000.0
2013-04-05 10:10:00,84.22,84.22,84.14,84.15,44600.0,70.982,70.982,70.9146,70.923,44600.0
2013-04-05 10:15:00,84.15,84.15,84.06,84.11,37200.0,70.923,70.923,70.8471,70.8893,37200.0
2013-04-05 10:20:00,84.1,84.25,84.09,84.22,47900.0,70.8808,71.0073,70.8724,70.982,47900.0
2013-04-05 10:25:00,84.22,84.33,84.2,84.29,39400.0,70.982,71.0747,70.9651,71.041,39400.0
2013-04-05 10:30:00,84.31,84.52,84.3,84.31,58800.0,71.0578,71.2348,71.0494,71.0578,58800.0
2013-04-05 10:35:00,84.31,84.45,84.3,84.45,29300.0,71.0578,71.1758,71.0494,71.1758,29300.0
2013-04-05 10:40:00,84.46,84.48,84.32,84.35,47500.0,71.1843,71.2011,71.0663,71.0916,47500.0
2013-04-05 10:45:00,84.34,84.52,84.32,84.51,75000.0,71.0831,71.2348,71.0663,71.2264,75000.0
2013-04-05 10:50:00,84.51,84.69,84.48,84.67,49800.0,71.2264,71.3781,71.2011,71.3613,49800.0
2013-04-05 10:55:00,84.68,84.75,84.6,84.6,41900.0,71.3697,71.4287,71.3023,71.3023,41900.0
2013-04-05 11:00:00,84.61,84.74,84.57,84.73,22600.0,71.3107,71.4202,71.277,71.4118,22600.0
2013-04-05 11:05:00,84.73,84.73,84.62,84.64,17800.0,71.4118,71.4118,71.3191,71.336,17800.0
2013-04-05 11:10:00,84.65,84.86,84.63,84.84,99900.0,71.3444,71.5214,71.3275,71.5045,99900.0
2013-04-05 11:15:00,84.84,84.84,84.72,84.77,60100.0,71.5045,71.5045,71.4034,71.4455,60100.0
2013-04-05 11:20:00,84.76,84.76,84.67,84.71,44900.0,71.4371,71.4371,71.3613,71.395,44900.0
2013-04-05 11:25:00,84.71,84.81,84.7,84.78,29300.0,71.395,71.4792,71.3865,71.454,29300.0
2013-04-05 11:30:00,84.77,84.81,84.73,84.78,30100.0,71.4455,71.4792,71.4118,71.454,30100.0
2013-04-05 11:35:00,84.79,84.79,84.75,84.77,33400.0,71.4624,71.4624,71.4287,71.4455,33400.0
2013-04-05 11:40:00,84.78,84.81,84.76,84.77,22800.0,71.454,71.4792,71.4371,71.4455,22800.0
2013-04-05 11:45:00,84.77,84.84,84.75,84.82,62300.0,71.4455,71.5045,71.4287,71.4877,62300.0
2013-04-05 11:50:00,84.81,84.81,84.7,84.8,45200.0,71.4792,71.4792,71.3865,71.4708,45200.0
2013-04-05 11:55:00,84.81,85.0,84.8,84.96,174600.0,71.4792,71.6394,71.4708,71.6057,174600.0
2013-04-05 12:00:00,84.96,85.04,84.92,84.95,90800.0,71.6057,71.6731,71.572,71.5972,90800.0
2013-04-05 12:05:00,84.95,85.04,84.92,85.0,31800.0,71.5972,71.6731,71.572,71.6394,31800.0
2013-04-05 12:10:00,85.0,85.01,84.88,84.92,33100.0,71.6394,71.6478,71.5382,71.572,33100.0
2013-04-05 12:15:00,84.92,84.99,84.91,84.94,33100.0,71.572,71.631,71.5635,71.5888,33100.0
2013-04-05 12:20:00,84.93,85.0,84.9,84.95,42400.0,71.5804,71.6394,71.5551,71.5972,42400.0
2013-04-05 12:25:00,84.93,85.12,84.93,85.1,72600.0,71.5804,71.7405,71.5804,71.7237,72600.0
2013-04-05 12:30:00,85.1,85.16,85.03,85.05,40400.0,71.7237,71.7742,71.6647,71.6815,40400.0
2013-04-05 12:35:00,85.06,85.06,84.96,85.0,29100.0,71.69,71.69,71.6057,71.6394,29100.0
2013-04-05 12:40:00,85.0,85.03,84.95,84.99,48400.0,71.6394,71.6647,71.5972,71.631,48400.0
2013-04-05 12:45:00,84.97,85.04,84.93,85.0,32400.0,71.6141,71.6731,71.5804,71.6394,32400.0
2013-04-05 12:50:00,85.0,85.02,84.96,85.02,43000.0,71.6394,71.6562,71.6057,71.6562,43000.0
2013-04-05 12:55:00,85.02,85.03,84.91,84.91,23600.0,71.6562,71.6647,71.5635,71.5635,23600.0
2013-04-05 13:00:00,84.92,85.07,84.92,85.06,29800.0,71.572,71.6984,71.572,71.69,29800.0
2013-04-05 13:05:00,85.07,85.19,85.06,85.19,44300.0,71.6984,71.7995,71.69,71.7995,44300.0
2013-04-05 13:10:00,85.19,85.26,85.17,85.26,49900.0,71.7995,71.8585,71.7827,71.8585,49900.0
2013-04-05 13:15:00,85.26,85.34,85.19,85.33,45300.0,71.8585,71.9259,71.7995,71.9175,45300.0
2013-04-05 13:20:00,85.33,85.5,85.3,85.48,104200.0,71.9175,72.0608,71.8922,72.0439,104200.0
2013-04-05 13:25:00,85.47,85.47,85.38,85.39,32300.0,72.0355,72.0355,71.9597,71.9681,32300.0
2013-04-05 13:30:00,85.38,85.42,85.33,85.36,38900.0,71.9597,71.9934,71.9175,71.9428,38900.0
2013-04-05 13:35:00,85.34,85.34,85.26,85.28,49700.0,71.9259,71.9259,71.8585,71.8754,49700.0
2013-04-05 13:40:00,85.29,85.34,85.23,85.31,29400.0,71.8838,71.9259,71.8332,71.9007,29400.0
2013-04-05 13:45:00,85.31,85.38,85.23,85.33,41600.0,71.9007,71.9597,71.8332,71.9175,41600.0
2013-04-05 13:50:00,85.33,85.41,85.32,85.39,37200.0,71.9175,71.9849,71.9091,71.9681,37200.0
2013-04-05 13:55:00,85.39,85.44,85.33,85.44,68300.0,71.9681,72.0102,71.9175,72.0102,68300.0
2013-04-05 14:00:00,85.44,85.6,85.41,85.6,87300.0,72.0102,72.1451,71.9849,72.1451,87300.0
2013-04-05 14:05:00,85.59,85.6,85.49,85.58,58400.0,72.1366,72.1451,72.0524,72.1282,58400.0
2013-04-05 14:10:00,85.59,85.68,85.56,85.67,77500.0,72.1366,72.2125,72.1114,72.2041,77500.0
2013-04-05 14:15:00,85.67,85.72,85.66,85.71,79000.0,72.2041,72.2462,72.1956,72.2378,79000.0
2013-04-05 14:20:00,85.72,85.83,85.62,85.81,94300.0,72.2462,72.3389,72.1619,72.3221,94300.0
2013-04-05 14:25:00,85.82,85.94,85.78,85.94,88000.0,72.3305,72.4316,72.2968,72.4316,88000.0
2013-04-05 14:30:00,85.94,86.13,85.93,86.11,162300.0,72.4316,72.5918,72.4232,72.5749,162300.0
2013-04-05 14:35:00,86.1,86.14,86.07,86.14,161500.0,72.5665,72.6002,72.5412,72.6002,161500.0
2013-04-05 14:40:00,86.14,86.2,86.13,86.19,143800.0,72.6002,72.6508,72.5918,72.6423,143800.0
2013-04-05 14:45:00,86.18,86.3,86.17,86.2,190300.0,72.6339,72.735,72.6255,72.6508,190300.0
2013-04-05 14:50:00,86.21,86.21,86.07,86.1,82000.0,72.6592,72.6592,72.5412,72.5665,82000.0
2013-04-05 14:55:00,86.09,86.11,86.0,86.05,30800.0,72.5581,72.5749,72.4822,72.5243,30800.0
2013-04-05 15:00:00,86.05,86.1,85.96,86.08,96300.0,72.5243,72.5665,72.4485,72.5496,96300.0
2013-04-05 15:05:00,86.09,86.09,86.02,86.06,50800.0,72.5581,72.5581,72.4991,72.5328,50800.0
2013-04-05 15:10:00,86.07,86.08,86.02,86.06,69400.0,72.5412,72.5496,72.4991,72.5328,69400.0
2013-04-05 15:15:00,86.06,86.06,85.9,85.9,57300.0,72.5328,72.5328,72.3979,72.3979,57300.0
2013-04-05 15:20:00,85.9,86.0,85.81,85.98,74300.0,72.3979,72.4822,72.3221,72.4653,74300.0
2013-04-05 15:25:00,85.98,86.02,85.85,85.87,86200.0,72.4653,72.4991,72.3558,72.3726,86200.0
2013-04-05 15:30:00,85.86,85.9,85.77,85.9,103700.0,72.3642,72.3979,72.2883,72.3979,103700.0
2013-04-05 15:35:00,85.9,86.13,85.9,86.12,104200.0,72.3979,72.5918,72.3979,72.5833,104200.0
2013-04-05 15:40:00,86.12,86.27,86.1,86.12,166200.0,72.5833,72.7098,72.5665,72.5833,166200.0
2013-04-05 15:45:00,86.13,86.22,86.09,86.19,156300.0,72.5918,72.6676,72.5581,72.6423,156300.0
2013-04-05 15:50:00,86.2,86.21,86.05,86.1,182000.0,72.6508,72.6592,72.5243,72.5665,182000.0
2013-04-05 15:55:00,86.1,86.28,86.1,86.18,257300.0,72.5665,72.7182,72.5665,72.6339,257300.0
2013-04-08 09:30:00,86.04,86.15,85.81,85.83,260200.0,72.5159,72.6086,72.3221,72.3389,260200.0
2013-04-08 09:35:00,85.84,85.97,85.46,85.58,108500.0,72.3473,72.4569,72.0271,72.1282,108500.0
2013-04-08 09:40:00,85.54,85.8,85.52,85.78,202900.0,72.0945,72.3136,72.0776,72.2968,202900.0
2013-04-08 09:45:00,85.77,85.92,85.74,85.9,123200.0,72.2883,72.4148,72.2631,72.3979,123200.0
2013-04-08 09:50:00,85.9,85.9,85.55,85.59,81400.0,72.3979,72.3979,72.1029,72.1366,81400.0
2013-04-08 09:55:00,85.6,85.72,85.59,85.69,48700.0,72.1451,72.2462,72.1366,72.2209,48700.0
2013-04-08 10:00:00,85.67,85.71,85.61,85.71,133400.0,72.2041,72.2378,72.1535,72.2378,133400.0
2013-04-08 10:05:00,85.7,85.74,85.66,85.74,73300.0,72.2294,72.2631,72.1956,72.2631,73300.0
2013-04-08 10:10:00,85.75,85.75,85.57,85.66,85100.0,72.2715,72.2715,72.1198,72.1956,85100.0
2013-04-08 10:15:00,85.64,85.65,85.38,85.45,72700.0,72.1788,72.1872,71.9597,72.0186,72700.0
2013-04-08 10:20:00,85.45,85.64,85.43,85.6,43300.0,72.0186,72.1788,72.0018,72.1451,43300.0
2013-04-08 10:25:00,85.6,85.68,85.6,85.66,76300.0,72.1451,72.2125,72.1451,72.1956,76300.0
2013-04-08 10:30:00,85.67,85.7,85.58,85.67,60700.0,72.2041,72.2294,72.1282,72.2041,60700.0
2013-04-08 10:35:00,85.67,85.73,85.66,85.73,57400.0,72.2041,72.2546,72.1956,72.2546,57400.0
2013-04-08 10:40:00,85.73,85.79,85.71,85.76,77600.0,72.2546,72.3052,72.2378,72.2799,77600.0
2013-04-08 10:45:00,85.75,85.8,85.75,85.75,79800.0,72.2715,72.3136,72.2715,72.2715,79800.0
2013-04-08 10:50:00,85.75,85.91,85.74,85.84,48000.0,72.2715,72.4063,72.2631,72.3473,48000.0
2013-04-08 10:55:00,85.84,85.89,85.83,85.85,39700.0,72.3473,72.3895,72.3389,72.3558,39700.0
2013-04-08 11:00:00,85.86,85.9,85.82,85.84,44300.0,72.3642,72.3979,72.3305,72.3473,44300.0
2013-04-08 11:05:00,85.84,85.91,85.8,85.83,27500.0,72.3473,72.4063,72.3136,72.3389,27500.0
2013-04-08 11:10:00,85.83,85.86,85.8,85.83,15500.0,72.3389,72.3642,72.3136,72.3389,15500.0
2013-04-08 11:15:00,85.84,85.85,85.78,85.81,34600.0,72.3473,72.3558,72.2968,72.3221,34600.0
2013-04-08 11:20:00,85.81,85.86,85.8,85.82,21100.0,72.3221,72.3642,72.3136,72.3305,21100.0
2013-04-08 11:25:00,85.82,85.94,85.79,85.94,45300.0,72.3305,72.4316,72.3052,72.4316,45300.0
2013-04-08 11:30:00,85.95,85.95,85.86,85.88,31100.0,72.4401,72.4401,72.3642,72.3811,31100.0
2013-04-08 11:35:00,85.88,85.92,85.85,85.92,29200.0,72.3811,72.4148,72.3558,72.4148,29200.0
2013-04-08 11:40:00,85.92,85.92,85.86,85.87,22500.0,72.4148,72.4148,72.3642,72.3726,22500.0
2013-04-08 11:45:00,85.88,85.9,85.86,85.87,31600.0,72.3811,72.3979,72.3642,72.3726,31600.0
2013-04-08 11:50:00,85.87,85.91,85.85,85.88,46000.0,72.3726,72.4063,72.3558,72.3811,46000.0
2013-04-08 11:55:00,85.88,85.93,85.87,85.92,23900.0,72.3811,72.4232,72.3726,72.4148,23900.0
2013-04-08 12:00:00,85.91,86.02,85.91,86.01,56900.0,72.4063,72.4991,72.4063,72.4906,56900.0
2013-04-08 12:05:00,86.01,86.05,86.0,86.02,26100.0,72.4906,72.5243,72.4822,72.4991,26100.0
2013-04-08 12:10:00,86.02,86.06,86.01,86.05,25000.0,72.4991,72.5328,72.4906,72.5243,25000.0
2013-04-08 12:15:00,86.05,86.06,86.01,86.03,18800.0,72.5243,72.5328,72.4906,72.5075,18800.0
2013-04-08 12:20:00,86.02,86.07,86.01,86.07,24600.0,72.4991,72.5412,72.4906,72.5412,24600.0
2013-04-08 12:25:00,86.08,86.13,86.08,86.11,21300.0,72.5496,72.5918,72.5496,72.5749,21300.0
2013-04-08 12:30:00,86.11,86.17,86.09,86.15,32000.0,72.5749,72.6255,72.5581,72.6086,32000.0
2013-04-08 12:35:00,86.14,86.16,86.1,86.13,35000.0,72.6002,72.617,72.5665,72.5918,35000.0
2013-04-08 12:40:00,86.13,86.2,86.09,86.2,42000.0,72.5918,72.6508,72.5581,72.6508,42000.0
2013-04-08 12:45:00,86.19,86.22,86.15,86.2,40100.0,72.6423,72.6676,72.6086,72.6508,40100.0
2013-04-08 12:50:00,86.19,86.19,86.15,86.17,18300.0,72.6423,72.6423,72.6086,72.6255,18300.0
2013-04-08 12:55:00,86.16,86.17,86.13,86.16,17800.0,72.617,72.6255,72.5918,72.617,17800.0
2013-04-08 13:00:00,86.17,86.2,86.13,86.17,19600.0,72.6255,72.6508,72.5918,72.6255,19600.0
2013-04-08 13:05:00,86.16,86.16,85.99,86.0,171200.0,72.617,72.617,72.4738,72.4822,171200.0
2013-04-08 13:10:00,85.99,86.1,85.97,86.08,29100.0,72.4738,72.5665,72.4569,72.5496,29100.0
2013-04-08 13:15:00,86.08,86.17,86.04,86.08,39800.0,72.5496,72.6255,72.5159,72.5496,39800.0
2013-04-08 13:20:00,86.07,86.08,86.02,86.08,16500.0,72.5412,72.5496,72.4991,72.5496,16500.0
2013-04-08 13:25:00,86.07,86.07,86.0,86.04,10000.0,72.5412,72.5412,72.4822,72.5159,10000.0
2013-04-08 13:30:00,86.04,86.13,86.04,86.11,16600.0,72.5159,72.5918,72.5159,72.5749,16600.0
2013-04-08 13:35:00,86.11,86.11,86.02,86.05,17900.0,72.5749,72.5749,72.4991,72.5243,17900.0
2013-04-08 13:40:00,86.05,86.19,86.05,86.18,20900.0,72.5243,72.6423,72.5243,72.6339,20900.0
2013-04-08 13:45:00,86.17,86.36,86.17,86.32,44000.0,72.6255,72.7856,72.6255,72.7519,44000.0
2013-04-08 13:50:00,86.31,86.34,86.27,86.33,25900.0,72.7435,72.7688,72.7098,72.7603,25900.0
2013-04-08 13:55:00,86.33,86.44,86.33,86.43,27100.0,72.7603,72.853,72.7603,72.8446,27100.0
2013-04-08 14:00:00,86.45,86.46,86.4,86.42,91800.0,72.8615,72.8699,72.8193,72.8362,91800.0
2013-04-08 14:05:00,86.42,86.44,86.41,86.43,44400.0,72.8362,72.853,72.8278,72.8446,44400.0
2013-04-08 14:10:00,86.42,86.46,86.36,86.36,53400.0,72.8362,72.8699,72.7856,72.7856,53400.0
2013-04-08 14:15:00,86.36,86.42,86.32,86.38,49700.0,72.7856,72.8362,72.7519,72.8025,49700.0
2013-04-08 14:20:00,86.39,86.4,86.33,86.35,40000.0,72.8109,72.8193,72.7603,72.7772,40000.0
2013-04-08 14:25:00,86.36,86.44,86.36,86.44,37500.0,72.7856,72.853,72.7856,72.853,37500.0
2013-04-08 14:30:00,86.44,86.56,86.43,86.54,74100.0,72.853,72.9542,72.8446,72.9373,74100.0
2013-04-08 14:35:00,86.54,86.6,86.51,86.56,62300.0,72.9373,72.9879,72.912,72.9542,62300.0
2013-04-08 14:40:00,86.56,86.64,86.55,86.62,82400.0,72.9542,73.0216,72.9457,73.0047,82400.0
2013-04-08 14:45:00,86.63,86.65,86.56,86.58,32600.0,73.0132,73.03,72.9542,72.971,32600.0
2013-04-08 14:50:00,86.57,86.65,86.57,86.62,37900.0,72.9626,73.03,72.9626,73.0047,37900.0
2013-04-08 14:55:00,86.62,86.7,86.62,86.7,72600.0,73.0047,73.0722,73.0047,73.0722,72600.0
2013-04-08 15:00:00,86.7,86.72,86.55,86.56,111000.0,73.0722,73.089,72.9457,72.9542,111000.0
2013-04-08 15:05:00,86.56,86.62,86.54,86.56,38500.0,72.9542,73.0047,72.9373,72.9542,38500.0
2013-04-08 15:10:00,86.55,86.69,86.51,86.69,37900.0,72.9457,73.0637,72.912,73.0637,37900.0
2013-04-08 15:15:00,86.7,86.71,86.56,86.56,66700.0,73.0722,73.0806,72.9542,72.9542,66700.0
2013-04-08 15:20:00,86.56,86.59,86.54,86.58,45100.0,72.9542,72.9795,72.9373,72.971,45100.0
2013-04-08 15:25:00,86.56,86.62,86.55,86.56,53900.0,72.9542,73.0047,72.9457,72.9542,53900.0
2013-04-08 15:30:00,86.55,86.62,86.51,86.59,61800.0,72.9457,73.0047,72.912,72.9795,61800.0
2013-04-08 15:35:00,86.6,86.66,86.59,86.62,111300.0,72.9879,73.0385,72.9795,73.0047,111300.0
2013-04-08 15:40:00,86.63,86.73,86.63,86.69,72000.0,73.0132,73.0975,73.0132,73.0637,72000.0
2013-04-08 15:45:00,86.7,86.75,86.69,86.74,100900.0,73.0722,73.1143,73.0637,73.1059,100900.0
2013-04-08 15:50:00,86.74,86.81,86.7,86.74,171300.0,73.1059,73.1649,73.0722,73.1059,171300.0
2013-04-08 15:55:00,86.75,86.79,86.71,86.74,196200.0,73.1143,73.148,73.0806,73.1059,196200.0
2013-04-09 09:30:00,87.18,87.25,86.57,86.58,224200.0,73.4767,73.5357,72.9626,72.971,224200.0
2013-04-09 09:35:00,86.61,86.98,86.6,86.95,66700.0,72.9963,73.3082,72.9879,73.2829,66700.0
2013-04-09 09:40:00,86.95,87.0,86.67,86.76,123600.0,73.2829,73.325,73.0469,73.1227,123600.0
2013-04-09 09:45:00,86.76,86.99,86.66,86.92,232600.0,73.1227,73.3166,73.0385,73.2576,232600.0
2013-04-09 09:50:00,86.88,86.88,86.51,86.62,87100.0,73.2239,73.2239,72.912,73.0047,87100.0
2013-04-09 09:55:00,86.62,86.65,86.4,86.45,105100.0,73.0047,73.03,72.8193,72.8615,105100.0
2013-04-09 10:00:00,86.43,86.53,86.31,86.42,84800.0,72.8446,72.9289,72.7435,72.8362,84800.0
2013-04-09 10:05:00,86.43,86.56,86.42,86.45,98900.0,72.8446,72.9542,72.8362,72.8615,98900.0
2013-04-09 10:10:00,86.45,86.55,86.44,86.45,75000.0,72.8615,72.9457,72.853,72.8615,75000.0
2013-04-09 10:15:00,86.45,86.49,86.42,86.44,36000.0,72.8615,72.8952,72.8362,72.853,36000.0
2013-04-09 10:20:00,86.43,86.58,86.42,86.56,152200.0,72.8446,72.971,72.8362,72.9542,152200.0
2013-04-09 10:25:00,86.58,86.62,86.52,86.58,121000.0,72.971,73.0047,72.9205,72.971,121000.0
2013-04-09 10:30:00,86.58,86.63,86.47,86.56,245800.0,72.971,73.0132,72.8783,72.9542,245800.0
2013-04-09 10:35:00,86.55,86.64,86.49,86.53,174100.0,72.9457,73.0216,72.8952,72.9289,174100.0
2013-04-09 10:40:00,86.51,86.52,86.25,86.31,52300.0,72.912,72.9205,72.6929,72.7435,52300.0
2013-04-09 10:45:00,86.31,86.45,86.24,86.45,66700.0,72.7435,72.8615,72.6845,72.8615,66700.0
2013-04-09 10:50:00,86.45,86.46,86.36,86.36,63900.0,72.8615,72.8699,72.7856,72.7856,63900.0
2013-04-09 10:55:00,86.39,86.39,86.2,86.26,54000.0,72.8109,72.8109,72.6508,72.7013,54000.0
2013-04-09 11:00:00,86.28,86.29,86.19,86.25,45200.0,72.7182,72.7266,72.6423,72.6929,45200.0
2013-04-09 11:05:00,86.25,86.42,86.24,86.42,52300.0,72.6929,72.8362,72.6845,72.8362,52300.0
2013-04-09 11:10:00,86.42,86.51,86.42,86.43,20200.0,72.8362,72.912,72.8362,72.8446,20200.0
2013-04-09 11:15:00,86.43,86.46,86.35,86.38,49200.0,72.8446,72.8699,72.7772,72.8025,49200.0
2013-04-09 11:20:00,86.38,86.48,86.37,86.37,44600.0,72.8025,72.8867,72.794,72.794,44600.0
2013-04-09 11:25:00,86.37,86.47,86.36,86.4,74500.0,72.794,72.8783,72.7856,72.8193,74500.0
2013-04-09 11:30:00,86.41,86.43,86.33,86.38,28400.0,72.8278,72.8446,72.7603,72.8025,28400.0
2013-04-09 11:35:00,86.39,86.42,86.28,86.3,54200.0,72.8109,72.8362,72.7182,72.735,54200.0
2013-04-09 11:40:00,86.3,86.34,86.28,86.33,14600.0,72.735,72.7688,72.7182,72.7603,14600.0
2013-04-09 11:45:00,86.33,86.39,86.32,86.34,22500.0,72.7603,72.8109,72.7519,72.7688,22500.0
2013-04-09 11:50:00,86.34,86.42,86.3,86.42,24900.0,72.7688,72.8362,72.735,72.8362,24900.0
2013-04-09 11:55:00,86.42,86.47,86.38,86.41,22200.0,72.8362,72.8783,72.8025,72.8278,22200.0
2013-04-09 12:00:00,86.42,86.43,86.37,86.4,21100.0,72.8362,72.8446,72.794,72.8193,21100.0
2013-04-09 12:05:00,86.4,86.41,86.38,86.41,26500.0,72.8193,72.8278,72.8025,72.8278,26500.0
2013-04-09 12:10:00,86.41,86.45,86.39,86.43,19400.0,72.8278,72.8615,72.8109,72.8446,19400.0
2013-04-09 12:15:00,86.42,86.46,86.39,86.46,27100.0,72.8362,72.8699,72.8109,72.8699,27100.0
2013-04-09 12:20:00,86.46,86.46,86.39,86.4,23000.0,72.8699,72.8699,72.8109,72.8193,23000.0
2013-04-09 12:25:00,86.4,86.44,86.4,86.43,10600.0,72.8193,72.853,72.8193,72.8446,10600.0
2013-04-09 12:30:00,86.43,86.7,86.43,86.66,69800.0,72.8446,73.0722,72.8446,73.0385,69800.0
2013-04-09 12:35:00,86.66,86.7,86.63,86.67,22300.0,73.0385,73.0722,73.0132,73.0469,22300.0
2013-04-09 12:40:00,86.66,86.67,86.66,86.66,22600.0,73.0385,73.0469,73.0385,73.0385,22600.0
2013-04-09 12:45:00,86.67,86.69,86.66,86.67,22200.0,73.0469,73.0637,73.0385,73.0469,22200.0
2013-04-09 12:50:00,86.67,86.72,86.6,86.69,84600.0,73.0469,73.089,72.9879,73.0637,84600.0
2013-04-09 12:55:00,86.68,86.76,86.66,86.67,18700.0,73.0553,73.1227,73.0385,73.0469,18700.0
2013-04-09 13:00:00,86.67,86.74,86.67,86.69,16100.0,73.0469,73.1059,73.0469,73.0637,16100.0
2013-04-09 13:05:00,86.69,86.74,86.68,86.73,48000.0,73.0637,73.1059,73.0553,73.0975,48000.0
2013-04-09 13:10:00,86.72,86.72,86.68,86.7,21500.0,73.089,73.089,73.0553,73.0722,21500.0
2013-04-09 13:15:00,86.7,86.88,86.69,86.8,65300.0,73.0722,73.2239,73.0637,73.1565,65300.0
2013-04-09 13:20:00,86.8,86.89,86.79,86.89,40600.0,73.1565,73.2323,73.148,73.2323,40600.0
2013-04-09 13:25:00,86.88,86.96,86.87,86.95,52200.0,73.2239,73.2913,73.2154,73.2829,52200.0
2013-04-09 13:30:00,86.96,87.0,86.93,86.98,36600.0,73.2913,73.325,73.266,73.3082,36600.0
2013-04-09 13:35:00,86.98,87.0,86.97,86.99,79000.0,73.3082,73.325,73.2997,73.3166,79000.0
2013-04-09 13:40:00,86.99,87.04,86.97,87.01,100800.0,73.3166,73.3587,73.2997,73.3334,100800.0
2013-04-09 13:45:00,87.0,87.04,86.98,87.03,64800.0,73.325,73.3587,73.3082,73.3503,64800.0
2013-04-09 13:50:00,87.04,87.1,87.0,87.08,38800.0,73.3587,73.4093,73.325,73.3924,38800.0
2013-04-09 13:55:00,87.06,87.12,87.03,87.1,47300.0,73.3756,73.4262,73.3503,73.4093,47300.0
2013-04-09 14:00:00,87.08,87.22,87.06,87.2,63700.0,73.3924,73.5104,73.3756,73.4936,63700.0
2013-04-09 14:05:00,87.21,87.27,87.14,87.25,52900.0,73.502,73.5526,73.443,73.5357,52900.0
2013-04-09 14:10:00,87.26,87.27,87.11,87.15,74300.0,73.5441,73.5526,73.4177,73.4514,74300.0
2013-04-09 14:15:00,87.15,87.15,87.13,87.13,25300.0,73.4514,73.4514,73.4346,73.4346,25300.0
2013-04-09 14:20:00,87.11,87.11,87.0,87.07,29000.0,73.4177,73.4177,73.325,73.384,29000.0
2013-04-09 14:25:00,87.08,87.13,87.06,87.07,20900.0,73.3924,73.4346,73.3756,73.384,20900.0
2013-04-09 14:30:00,87.07,87.2,87.07,87.17,34700.0,73.384,73.4936,73.384,73.4683,34700.0
2013-04-09 14:35:00,87.17,87.25,87.14,87.25,45400.0,73.4683,73.5357,73.443,73.5357,45400.0
2013-04-09 14:40:00,87.22,87.23,87.19,87.22,32500.0,73.5104,73.5189,73.4851,73.5104,32500.0
2013-04-09 14:45:00,87.22,87.28,87.21,87.25,39000.0,73.5104,73.561,73.502,73.5357,39000.0
2013-04-09 14:50:00,87.25,87.33,87.25,87.3,77400.0,73.5357,73.6031,73.5357,73.5779,77400.0
2013-04-09 14:55:00,87.3,87.38,87.3,87.33,40000.0,73.5779,73.6453,73.5779,73.6031,40000.0
2013-04-09 15:00:00,87.33,87.41,87.29,87.4,92100.0,73.6031,73.6706,73.5694,73.6621,92100.0
2013-04-09 15:05:00,87.38,87.45,87.35,87.38,79700.0,73.6453,73.7043,73.62,73.6453,79700.0
2013-04-09 15:10:00,87.38,87.49,87.3,87.47,95400.0,73.6453,73.738,73.5779,73.7211,95400.0
2013-04-09 15:15:00,87.47,87.47,87.25,87.32,57300.0,73.7211,73.7211,73.5357,73.5947,57300.0
2013-04-09 15:20:00,87.32,87.4,87.27,87.35,96900.0,73.5947,73.6621,73.5526,73.62,96900.0
2013-04-09 15:25:00,87.36,87.38,87.29,87.37,79000.0,73.6284,73.6453,73.5694,73.6369,79000.0
2013-04-09 15:30:00,87.36,87.4,87.32,87.39,75800.0,73.6284,73.6621,73.5947,73.6537,75800.0
2013-04-09 15:35:00,87.39,87.42,87.35,87.38,108100.0,73.6537,73.679,73.62,73.6453,108100.0
2013-04-09 15:40:00,87.39,87.42,87.24,87.24,73700.0,73.6537,73.679,73.5273,73.5273,73700.0
2013-04-09 15:45:00,87.25,87.25,87.14,87.17,110100.0,73.5357,73.5357,73.443,73.4683,110100.0
2013-04-09 15:50:00,87.18,87.22,87.14,87.17,120500.0,73.4767,73.5104,73.443,73.4683,120500.0
2013-04-09 15:55:00,87.17,87.26,87.16,87.22,239700.0,73.4683,73.5441,73.4599,73.5104,239700.0
2013-04-10 09:30:00,87.39,87.39,87.09,87.32,131000.0,73.6537,73.6537,73.4009,73.5947,131000.0
2013-04-10 09:35:00,87.28,87.36,87.16,87.25,89200.0,73.561,73.6284,73.4599,73.5357,89200.0
2013-04-10 09:40:00,87.25,87.3,87.06,87.2,33900.0,73.5357,73.5779,73.3756,73.4936,33900.0
2013-04-10 09:45:00,87.2,87.24,87.16,87.22,80700.0,73.4936,73.5273,73.4599,73.5104,80700.0
2013-04-10 09:50:00,87.22,87.35,87.14,87.24,54700.0,73.5104,73.62,73.443,73.5273,54700.0
2013-04-10 09:55:00,87.24,87.69,87.24,87.68,130200.0,73.5273,73.9066,73.5273,73.8981,130200.0
2013-04-10 10:00:00,87.7,87.76,87.63,87.65,50100.0,73.915,73.9656,73.856,73.8728,50100.0
2013-04-10 10:05:00,87.66,87.75,87.62,87.74,51500.0,73.8813,73.9571,73.8476,73.9487,51500.0
2013-04-10 10:10:00,87.73,88.18,87.72,88.07,252200.0,73.9403,74.3195,73.9318,74.2268,252200.0
2013-04-10 10:15:00,88.07,88.13,88.02,88.12,80900.0,74.2268,74.2774,74.1847,74.269,80900.0
2013-04-10 10:20:00,88.12,88.21,88.09,88.17,38100.0,74.269,74.3448,74.2437,74.3111,38100.0
2013-04-10 10:25:00,88.16,88.44,88.16,88.41,100100.0,74.3027,74.5387,74.3027,74.5134,100100.0
2013-04-10 10:30:00,88.4,88.46,88.3,88.38,91900.0,74.505,74.5555,74.4207,74.4881,91900.0
2013-04-10 10:35:00,88.39,88.51,88.25,88.28,127800.0,74.4965,74.5977,74.3785,74.4038,127800.0
2013-04-10 10:40:00,88.28,88.4,88.26,88.35,138200.0,74.4038,74.505,74.387,74.4628,138200.0
2013-04-10 10:45:00,88.35,88.51,88.32,88.42,100200.0,74.4628,74.5977,74.4375,74.5218,100200.0
2013-04-10 10:50:00,88.42,88.44,88.33,88.36,54800.0,74.5218,74.5387,74.446,74.4712,54800.0
2013-04-10 10:55:00,88.37,88.5,88.35,88.49,42200.0,74.4797,74.5892,74.4628,74.5808,42200.0
2013-04-10 11:00:00,88.5,88.5,88.31,88.4,45200.0,74.5892,74.5892,74.4291,74.505,45200.0
2013-04-10 11:05:00,88.39,88.47,88.37,88.43,43000.0,74.4965,74.564,74.4797,74.5302,43000.0
2013-04-10 11:10:00,88.44,88.56,88.44,88.49,45300.0,74.5387,74.6398,74.5387,74.5808,45300.0
2013-04-10 11:15:00,88.48,88.51,88.39,88.39,21400.0,74.5724,74.5977,74.4965,74.4965,21400.0
2013-04-10 11:20:00,88.39,88.39,88.34,88.37,16100.0,74.4965,74.4965,74.4544,74.4797,16100.0
2013-04-10 11:25:00,88.38,88.4,88.29,88.4,50300.0,74.4881,74.505,74.4122,74.505,50300.0
2013-04-10 11:30:00,88.4,88.45,88.37,88.44,26400.0,74.505,74.5471,74.4797,74.5387,26400.0
2013-04-10 11:35:00,88.44,88.49,88.41,88.49,50400.0,74.5387,74.5808,74.5134,74.5808,50400.0
2013-04-10 11:40:00,88.49,88.5,88.35,88.48,54300.0,74.5808,74.5892,74.4628,74.5724,54300.0
2013-04-10 11:45:00,88.48,88.49,88.37,88.39,40600.0,74.5724,74.5808,74.4797,74.4965,40600.0
2013-04-10 11:50:00,88.4,88.45,88.34,88.34,22400.0,74.505,74.5471,74.4544,74.4544,22400.0
2013-04-10 11:55:00,88.34,88.35,88.2,88.24,22400.0,74.4544,74.4628,74.3364,74.3701,22400.0
2013-04-10 12:00:00,88.23,88.27,88.1,88.1,55000.0,74.3617,74.3954,74.2521,74.2521,55000.0
2013-04-10 12:05:00,88.11,88.21,88.09,88.2,41000.0,74.2605,74.3448,74.2437,74.3364,41000.0
2013-04-10 12:10:00,88.21,88.31,88.21,88.28,35600.0,74.3448,74.4291,74.3448,74.4038,35600.0
2013-04-10 12:15:00,88.29,88.32,88.13,88.17,52600.0,74.4122,74.4375,74.2774,74.3111,52600.0
2013-04-10 12:20:00,88.18,88.27,88.18,88.24,12700.0,74.3195,74.3954,74.3195,74.3701,12700.0
2013-04-10 12:25:00,88.24,88.26,88.15,88.15,13500.0,74.3701,74.387,74.2943,74.2943,13500.0
2013-04-10 12:30:00,88.14,88.21,88.14,88.19,21000.0,74.2858,74.3448,74.2858,74.328,21000.0
2013-04-10 12:35:00,88.19,88.36,88.19,88.34,41800.0,74.328,74.4712,74.328,74.4544,41800.0
2013-04-10 12:40:00,88.34,88.46,88.34,88.46,47400.0,74.4544,74.5555,74.4544,74.5555,47400.0
2013-04-10 12:45:00,88.44,88.5,88.4,88.48,32100.0,74.5387,74.5892,74.505,74.5724,32100.0
2013-04-10 12:50:00,88.48,88.49,88.33,88.33,23600.0,74.5724,74.5808,74.446,74.446,23600.0
2013-04-10 12:55:00,88.34,88.39,88.34,88.35,25600.0,74.4544,74.4965,74.4544,74.4628,25600.0
2013-04-10 13:00:00,88.33,88.4,88.3,88.34,19000.0,74.446,74.505,74.4207,74.4544,19000.0
2013-04-10 13:05:00,88.33,88.33,88.27,88.28,13900.0,74.446,74.446,74.3954,74.4038,13900.0
2013-04-10 13:10:00,88.3,88.33,88.26,88.26,34900.0,74.4207,74.446,74.387,74.387,34900.0
2013-04-10 13:15:00,88.26,88.28,88.21,88.21,13000.0,74.387,74.4038,74.3448,74.3448,13000.0
2013-04-10 13:20:00,88.21,88.25,88.18,88.25,21000.0,74.3448,74.3785,74.3195,74.3785,21000.0
2013-04-10 13:25:00,88.25,88.27,88.19,88.22,20500.0,74.3785,74.3954,74.328,74.3532,20500.0
2013-04-10 13:30:00,88.24,88.24,88.14,88.17,21800.0,74.3701,74.3701,74.2858,74.3111,21800.0
2013-04-10 13:35:00,88.17,88.22,88.16,88.2,24900.0,74.3111,74.3532,74.3027,74.3364,24900.0
2013-04-10 13:40:00,88.2,88.27,88.2,88.23,15500.0,74.3364,74.3954,74.3364,74.3617,15500.0
2013-04-10 13:45:00,88.23,88.25,88.17,88.18,14200.0,74.3617,74.3785,74.3111,74.3195,14200.0
2013-04-10 13:50:00,88.18,88.18,88.1,88.14,42000.0,74.3195,74.3195,74.2521,74.2858,42000.0
2013-04-10 13:55:00,88.14,88.14,88.06,88.06,15000.0,74.2858,74.2858,74.2184,74.2184,15000.0
2013-04-10 14:00:00,88.07,88.29,88.07,88.27,149300.0,74.2268,74.4122,74.2268,74.3954,149300.0
2013-04-10 14:05:00,88.27,88.37,88.27,88.37,51200.0,74.3954,74.4797,74.3954,74.4797,51200.0
2013-04-10 14:10:00,88.37,88.4,88.32,88.36,64700.0,74.4797,74.505,74.4375,74.4712,64700.0
2013-04-10 14:15:00,88.36,88.39,88.32,88.36,42000.0,74.4712,74.4965,74.4375,74.4712,42000.0
2013-04-10 14:20:00,88.35,88.39,88.22,88.23,26700.0,74.4628,74.4965,74.3532,74.3617,26700.0
2013-04-10 14:25:00,88.21,88.27,88.17,88.24,16300.0,74.3448,74.3954,74.3111,74.3701,16300.0
2013-04-10 14:30:00,88.24,88.25,88.2,88.22,22900.0,74.3701,74.3785,74.3364,74.3532,22900.0
2013-04-10 14:35:00,88.21,88.29,88.17,88.24,22100.0,74.3448,74.4122,74.3111,74.3701,22100.0
2013-04-10 14:40:00,88.25,88.27,88.21,88.22,25600.0,74.3785,74.3954,74.3448,74.3532,25600.0
2013-04-10 14:45:00,88.22,88.34,88.22,88.34,32100.0,74.3532,74.4544,74.3532,74.4544,32100.0
2013-04-10 14:50:00,88.34,88.34,88.23,88.23,28100.0,74.4544,74.4544,74.3617,74.3617,28100.0
2013-04-10 14:55:00,88.23,88.28,88.21,88.24,32000.0,74.3617,74.4038,74.3448,74.3701,32000.0
2013-04-10 15:00:00,88.25,88.25,88.05,88.05,79400.0,74.3785,74.3785,74.21,74.21,79400.0
2013-04-10 15:05:00,88.05,88.11,88.04,88.08,40600.0,74.21,74.2605,74.2015,74.2353,40600.0
2013-04-10 15:10:00,88.07,88.09,88.02,88.02,29500.0,74.2268,74.2437,74.1847,74.1847,29500.0
2013-04-10 15:15:00,88.02,88.03,87.98,87.98,53400.0,74.1847,74.1931,74.151,74.151,53400.0
2013-04-10 15:20:00,87.98,88.14,87.98,88.1,32800.0,74.151,74.2858,74.151,74.2521,32800.0
2013-04-10 15:25:00,88.1,88.16,88.05,88.07,43000.0,74.2521,74.3027,74.21,74.2268,43000.0
2013-04-10 15:30:00,88.07,88.09,88.02,88.06,60100.0,74.2268,74.2437,74.1847,74.2184,60100.0
2013-04-10 15:35:00,88.06,88.07,88.02,88.04,59300.0,74.2184,74.2268,74.1847,74.2015,59300.0
2013-04-10 15:40:00,88.05,88.07,87.99,87.99,56900.0,74.21,74.2268,74.1594,74.1594,56900.0
2013-04-10 15:45:00,87.98,88.06,87.92,87.93,124600.0,74.151,74.2184,74.1004,74.1088,124600.0
2013-04-10 15:50:00,87.94,87.99,87.91,87.92,144000.0,74.1173,74.1594,74.092,74.1004,144000.0
2013-04-10 15:55:00,87.91,87.92,87.79,87.82,268100.0,74.092,74.1004,73.9908,74.0161,268100.0
2013-04-11 09:30:00,87.85,88.4,87.84,88.4,87300.0,74.0414,74.505,74.033,74.505,87300.0
2013-04-11 09:35:00,88.4,88.4,88.2,88.27,62700.0,74.505,74.505,74.3364,74.3954,62700.0
2013-04-11 09:40:00,88.3,88.38,88.21,88.3,56500.0,74.4207,74.4881,74.3448,74.4207,56500.0
2013-04-11 09:45:00,88.29,88.64,88.17,88.64,117700.0,74.4122,74.7072,74.3111,74.7072,117700.0
2013-04-11 09:50:00,88.65,88.84,88.6,88.69,69800.0,74.7157,74.8758,74.6735,74.7494,69800.0
2013-04-11 09:55:00,88.69,88.7,88.55,88.63,34900.0,74.7494,74.7578,74.6314,74.6988,34900.0
2013-04-11 10:00:00,88.65,88.78,88.56,88.75,37600.0,74.7157,74.8252,74.6398,74.7999,37600.0
2013-04-11 10:05:00,88.75,88.76,88.58,88.66,42300.0,74.7999,74.8084,74.6567,74.7241,42300.0
2013-04-11 10:10:00,88.67,88.69,88.55,88.61,127000.0,74.7325,74.7494,74.6314,74.6819,127000.0
2013-04-11 10:15:00,88.62,88.71,88.57,88.7,173200.0,74.6904,74.7662,74.6482,74.7578,173200.0
2013-04-11 10:20:00,88.7,88.81,88.67,88.81,78700.0,74.7578,74.8505,74.7325,74.8505,78700.0
2013-04-11 10:25:00,88.81,88.82,88.6,88.67,51500.0,74.8505,74.8589,74.6735,74.7325,51500.0
2013-04-11 10:30:00,88.66,88.9,88.65,88.79,144100.0,74.7241,74.9264,74.7157,74.8337,144100.0
2013-04-11 10:35:00,88.77,88.78,88.54,88.63,136900.0,74.8168,74.8252,74.623,74.6988,136900.0
2013-04-11 10:40:00,88.62,88.81,88.6,88.81,90800.0,74.6904,74.8505,74.6735,74.8505,90800.0
2013-04-11 10:45:00,88.81,88.85,88.79,88.84,40400.0,74.8505,74.8842,74.8337,74.8758,40400.0
2013-04-11 10:50:00,88.84,89.0,88.83,88.97,61200.0,74.8758,75.0106,74.8674,74.9854,61200.0
2013-04-11 10:55:00,88.97,89.07,88.95,89.04,57800.0,74.9854,75.0696,74.9685,75.0444,57800.0
2013-04-11 11:00:00,89.03,89.18,88.99,89.14,117600.0,75.0359,75.1624,75.0022,75.1286,117600.0
2013-04-11 11:05:00,89.15,89.22,89.09,89.17,72300.0,75.1371,75.1961,75.0865,75.1539,72300.0
2013-04-11 11:10:00,89.17,89.24,89.14,89.21,70900.0,75.1539,75.2129,75.1286,75.1876,70900.0
2013-04-11 11:15:00,89.2,89.3,89.2,89.24,51800.0,75.1792,75.2635,75.1792,75.2129,51800.0
2013-04-11 11:20:00,89.25,89.27,89.21,89.26,41800.0,75.2214,75.2382,75.1876,75.2298,41800.0
2013-04-11 11:25:00,89.26,89.34,89.23,89.33,57500.0,75.2298,75.2972,75.2045,75.2888,57500.0
2013-04-11 11:30:00,89.34,89.46,89.29,89.43,94200.0,75.2972,75.3983,75.2551,75.3731,94200.0
2013-04-11 11:35:00,89.41,89.45,89.32,89.4,88800.0,75.3562,75.3899,75.2803,75.3478,88800.0
2013-04-11 11:40:00,89.4,89.44,89.35,89.37,96200.0,75.3478,75.3815,75.3056,75.3225,96200.0
2013-04-11 11:45:00,89.37,89.38,89.25,89.35,50000.0,75.3225,75.3309,75.2214,75.3056,50000.0
2013-04-11 11:50:00,89.35,89.38,89.25,89.29,35100.0,75.3056,75.3309,75.2214,75.2551,35100.0
2013-04-11 11:55:00,89.28,89.29,89.23,89.27,26300.0,75.2466,75.2551,75.2045,75.2382,26300.0
2013-04-11 12:00:00,89.28,89.28,89.11,89.13,29400.0,75.2466,75.2466,75.1034,75.1202,29400.0
2013-04-11 12:05:00,89.12,89.21,89.11,89.13,37000.0,75.1118,75.1876,75.1034,75.1202,37000.0
2013-04-11 12:10:00,89.12,89.13,88.98,89.04,32700.0,75.1118,75.1202,74.9938,75.0444,32700.0
2013-04-11 12:15:00,89.04,89.09,88.94,88.96,58700.0,75.0444,75.0865,74.9601,74.9769,58700.0
2013-04-11 12:20:00,88.97,89.02,88.96,88.99,20600.0,74.9854,75.0275,74.9769,75.0022,20600.0
2013-04-11 12:25:00,89.0,89.01,88.81,88.81,32900.0,75.0106,75.0191,74.8505,74.8505,32900.0
2013-04-11 12:30:00,88.83,89.01,88.83,89.01,33300.0,74.8674,75.0191,74.8674,75.0191,33300.0
2013-04-11 12:35:00,89.0,89.03,88.93,89.02,57100.0,75.0106,75.0359,74.9516,75.0275,57100.0
2013-04-11 12:40:00,89.02,89.05,89.0,89.01,25400.0,75.0275,75.0528,75.0106,75.0191,25400.0
2013-04-11 12:45:00,89.01,89.05,88.98,89.0,22000.0,75.0191,75.0528,74.9938,75.0106,22000.0
2013-04-11 12:50:00,89.0,89.07,88.99,89.07,29400.0,75.0106,75.0696,75.0022,75.0696,29400.0
2013-04-11 12:55:00,89.07,89.24,89.06,89.23,49500.0,75.0696,75.2129,75.0612,75.2045,49500.0
2013-04-11 13:00:00,89.23,89.26,89.22,89.25,24100.0,75.2045,75.2298,75.1961,75.2214,24100.0
2013-04-11 13:05:00,89.25,89.28,89.2,89.26,27000.0,75.2214,75.2466,75.1792,75.2298,27000.0
2013-04-11 13:10:00,89.27,89.28,89.25,89.25,22500.0,75.2382,75.2466,75.2214,75.2214,22500.0
2013-04-11 13:15:00,89.25,89.25,89.17,89.19,69700.0,75.2214,75.2214,75.1539,75.1708,69700.0
2013-04-11 13:20:00,89.19,89.19,89.04,89.06,28400.0,75.1708,75.1708,75.0444,75.0612,28400.0
2013-04-11 13:25:00,89.07,89.09,88.96,88.96,14400.0,75.0696,75.0865,74.9769,74.9769,14400.0
2013-04-11 13:30:00,88.96,89.07,88.94,89.04,19800.0,74.9769,75.0696,74.9601,75.0444,19800.0
2013-04-11 13:35:00,89.06,89.16,88.99,89.12,57700.0,75.0612,75.1455,75.0022,75.1118,57700.0
2013-04-11 13:40:00,89.14,89.14,89.02,89.03,21800.0,75.1286,75.1286,75.0275,75.0359,21800.0
2013-04-11 13:45:00,89.03,89.05,88.95,88.95,32000.0,75.0359,75.0528,74.9685,74.9685,32000.0
2013-04-11 13:50:00,88.97,88.97,88.7,88.72,48200.0,74.9854,74.9854,74.7578,74.7747,48200.0
2013-04-11 13:55:00,88.73,88.76,88.68,88.7,40800.0,74.7831,74.8084,74.7409,74.7578,40800.0
2013-04-11 14:00:00,88.7,88.74,88.58,88.59,42100.0,74.7578,74.7915,74.6567,74.6651,42100.0
2013-04-11 14:05:00,88.6,88.66,88.59,88.64,27400.0,74.6735,74.7241,74.6651,74.7072,27400.0
2013-04-11 14:10:00,88.64,88.64,88.55,88.55,24200.0,74.7072,74.7072,74.6314,74.6314,24200.0
2013-04-11 14:15:00,88.56,88.59,88.53,88.53,25100.0,74.6398,74.6651,74.6145,74.6145,25100.0
2013-04-11 14:20:00,88.53,88.64,88.52,88.62,23600.0,74.6145,74.7072,74.6061,74.6904,23600.0
2013-04-11 14:25:00,88.63,88.66,88.59,88.65,23400.0,74.6988,74.7241,74.6651,74.7157,23400.0
2013-04-11 14:30:00,88.65,88.77,88.64,88.73,29600.0,74.7157,74.8168,74.7072,74.7831,29600.0
2013-04-11 14:35:00,88.72,88.75,88.69,88.69,24500.0,74.7747,74.7999,74.7494,74.7494,24500.0
2013-04-11 14:40:00,88.69,88.75,88.67,88.73,22700.0,74.7494,74.7999,74.7325,74.7831,22700.0
2013-04-11 14:45:00,88.74,88.76,88.67,88.71,25300.0,74.7915,74.8084,74.7325,74.7662,25300.0
2013-04-11 14:50:00,88.71,88.72,88.55,88.59,37200.0,74.7662,74.7747,74.6314,74.6651,37200.0
2013-04-11 14:55:00,88.59,88.66,88.57,88.6,30200.0,74.6651,74.7241,74.6482,74.6735,30200.0
2013-04-11 15:00:00,88.6,88.61,88.54,88.56,38400.0,74.6735,74.6819,74.623,74.6398,38400.0
2013-04-11 15:05:00,88.56,88.6,88.48,88.53,46700.0,74.6398,74.6735,74.5724,74.6145,46700.0
2013-04-11 15:10:00,88.52,88.61,88.48,88.5,43700.0,74.6061,74.6819,74.5724,74.5892,43700.0
2013-04-11 15:15:00,88.5,88.57,88.46,88.47,47500.0,74.5892,74.6482,74.5555,74.564,47500.0
2013-04-11 15:20:00,88.48,88.53,88.42,88.52,63900.0,74.5724,74.6145,74.5218,74.6061,63900.0
2013-04-11 15:25:00,88.51,88.56,88.42,88.54,52600.0,74.5977,74.6398,74.5218,74.623,52600.0
2013-04-11 15:30:00,88.53,88.59,88.5,88.53,63500.0,74.6145,74.6651,74.5892,74.6145,63500.0
2013-04-11 15:35:00,88.53,88.6,88.48,88.58,74800.0,74.6145,74.6735,74.5724,74.6567,74800.0
2013-04-11 15:40:00,88.57,88.69,88.51,88.67,142300.0,74.6482,74.7494,74.5977,74.7325,142300.0
2013-04-11 15:45:00,88.68,88.75,88.57,88.57,101200.0,74.7409,74.7999,74.6482,74.6482,101200.0
2013-04-11 15:50:00,88.57,88.6,88.47,88.5,109000.0,74.6482,74.6735,74.564,74.5892,109000.0
2013-04-11 15:55:00,88.5,88.6,88.5,88.54,178500.0,74.5892,74.6735,74.5892,74.623,178500.0
2013-04-12 09:30:00,88.31,88.5,88.06,88.41,82900.0,74.4291,74.5892,74.2184,74.5134,82900.0
2013-04-12 09:35:00,88.42,88.8,88.39,88.8,44800.0,74.5218,74.8421,74.4965,74.8421,44800.0
2013-04-12 09:40:00,88.81,88.83,88.6,88.73,28600.0,74.8505,74.8674,74.6735,74.7831,28600.0
2013-04-12 09:45:00,88.73,88.93,88.73,88.86,27700.0,74.7831,74.9516,74.7831,74.8927,27700.0
2013-04-12 09:50:00,88.84,88.9,88.65,88.74,27500.0,74.8758,74.9264,74.7157,74.7915,27500.0
2013-04-12 09:55:00,88.71,88.88,88.55,88.57,19800.0,74.7662,74.9095,74.6314,74.6482,19800.0
2013-04-12 10:00:00,88.62,88.79,88.55,88.67,26300.0,74.6904,74.8337,74.6314,74.7325,26300.0
2013-04-12 10:05:00,88.68,88.72,88.48,88.51,33600.0,74.7409,74.7747,74.5724,74.5977,33600.0
2013-04-12 10:10:00,88.5,88.75,88.5,88.67,37400.0,74.5892,74.7999,74.5892,74.7325,37400.0
2013-04-12 10:15:00,88.68,88.68,88.49,88.49,24100.0,74.7409,74.7409,74.5808,74.5808,24100.0
2013-04-12 10:20:00,88.49,88.57,88.45,88.49,17200.0,74.5808,74.6482,74.5471,74.5808,17200.0
2013-04-12 10:25:00,88.49,88.51,88.42,88.48,17800.0,74.5808,74.5977,74.5218,74.5724,17800.0
2013-04-12 10:30:00,88.47,88.48,88.31,88.38,35600.0,74.564,74.5724,74.4291,74.4881,35600.0
2013-04-12 10:35:00,88.39,88.41,88.14,88.3,108900.0,74.4965,74.5134,74.2858,74.4207,108900.0
2013-04-12 10:40:00,88.31,88.42,88.31,88.4,22400.0,74.4291,74.5218,74.4291,74.505,22400.0
2013-04-12 10:45:00,88.4,88.41,88.24,88.34,31400.0,74.505,74.5134,74.3701,74.4544,31400.0
2013-04-12 10:50:00,88.35,88.51,88.3,88.39,43900.0,74.4628,74.5977,74.4207,74.4965,43900.0
2013-04-12 10:55:00,88.38,88.38,88.21,88.25,65200.0,74.4881,74.4881,74.3448,74.3785,65200.0
2013-04-12 11:00:00,88.23,88.26,88.19,88.19,17100.0,74.3617,74.387,74.328,74.328,17100.0
2013-04-12 11:05:00,88.17,88.23,88.06,88.06,34800.0,74.3111,74.3617,74.2184,74.2184,34800.0
2013-04-12 11:10:00,88.08,88.25,88.08,88.23,14700.0,74.2353,74.3785,74.2353,74.3617,14700.0
2013-04-12 11:15:00,88.23,88.3,88.14,88.28,17400.0,74.3617,74.4207,74.2858,74.4038,17400.0
2013-04-12 11:20:00,88.27,88.27,88.05,88.05,21200.0,74.3954,74.3954,74.21,74.21,21200.0
2013-04-12 11:25:00,88.06,88.24,88.0,88.22,31600.0,74.2184,74.3701,74.1678,74.3532,31600.0
2013-04-12 11:30:00,88.22,88.31,88.2,88.31,15400.0,74.3532,74.4291,74.3364,74.4291,15400.0
2013-04-12 11:35:00,88.31,88.37,88.27,88.31,10300.0,74.4291,74.4797,74.3954,74.4291,10300.0
2013-04-12 11:40:00,88.28,88.28,88.18,88.22,16500.0,74.4038,74.4038,74.3195,74.3532,16500.0
2013-04-12 11:45:00,88.23,88.27,88.17,88.19,12400.0,74.3617,74.3954,74.3111,74.328,12400.0
2013-04-12 11:50:00,88.19,88.37,88.18,88.36,20700.0,74.328,74.4797,74.3195,74.4712,20700.0
2013-04-12 11:55:00,88.37,88.45,88.36,88.44,20700.0,74.4797,74.5471,74.4712,74.5387,20700.0
2013-04-12 12:00:00,88.45,88.51,88.37,88.37,35800.0,74.5471,74.5977,74.4797,74.4797,35800.0
2013-04-12 12:05:00,88.37,88.44,88.32,88.44,19900.0,74.4797,74.5387,74.4375,74.5387,19900.0
2013-04-12 12:10:00,88.44,88.44,88.26,88.26,16800.0,74.5387,74.5387,74.387,74.387,16800.0
2013-04-12 12:15:00,88.27,88.29,88.17,88.17,19400.0,74.3954,74.4122,74.3111,74.3111,19400.0
2013-04-12 12:20:00,88.16,88.17,88.05,88.06,11800.0,74.3027,74.3111,74.21,74.2184,11800.0
2013-04-12 12:25:00,88.06,88.15,88.06,88.1,15600.0,74.2184,74.2943,74.2184,74.2521,15600.0
2013-04-12 12:30:00,88.11,88.22,88.11,88.2,15700.0,74.2605,74.3532,74.2605,74.3364,15700.0
2013-04-12 12:35:00,88.21,88.29,88.18,88.29,7300.0,74.3448,74.4122,74.3195,74.4122,7300.0
2013-04-12 12:40:00,88.27,88.38,88.27,88.28,19200.0,74.3954,74.4881,74.3954,74.4038,19200.0
2013-04-12 12:45:00,88.29,88.31,88.22,88.28,10200.0,74.4122,74.4291,74.3532,74.4038,10200.0
2013-04-12 12:50:00,88.28,88.41,88.26,88.4,11800.0,74.4038,74.5134,74.387,74.505,11800.0
2013-04-12 12:55:00,88.41,88.48,88.39,88.44,23900.0,74.5134,74.5724,74.4965,74.5387,23900.0
2013-04-12 13:00:00,88.44,88.64,88.43,88.63,44900.0,74.5387,74.7072,74.5302,74.6988,44900.0
2013-04-12 13:05:00,88.63,88.8,88.63,88.79,44500.0,74.6988,74.8421,74.6988,74.8337,44500.0
2013-04-12 13:10:00,88.79,88.85,88.74,88.75,25600.0,74.8337,74.8842,74.7915,74.7999,25600.0
2013-04-12 13:15:00,88.75,88.75,88.56,88.56,15600.0,74.7999,74.7999,74.6398,74.6398,15600.0
2013-04-12 13:20:00,88.59,88.63,88.58,88.6,7500.0,74.6651,74.6988,74.6567,74.6735,7500.0
2013-04-12 13:25:00,88.59,88.59,88.5,88.56,12700.0,74.6651,74.6651,74.5892,74.6398,12700.0
2013-04-12 13:30:00,88.55,88.55,88.47,88.49,11300.0,74.6314,74.6314,74.564,74.5808,11300.0
2013-04-12 13:35:00,88.49,88.57,88.47,88.47,8400.0,74.5808,74.6482,74.564,74.564,8400.0
2013-04-12 13:40:00,88.48,88.55,88.45,88.54,16200.0,74.5724,74.6314,74.5471,74.623,16200.0
2013-04-12 13:45:00,88.53,88.59,88.51,88.56,7300.0,74.6145,74.6651,74.5977,74.6398,7300.0
2013-04-12 13:50:00,88.58,88.58,88.46,88.47,21200.0,74.6567,74.6567,74.5555,74.564,21200.0
2013-04-12 13:55:00,88.48,88.5,88.42,88.5,13400.0,74.5724,74.5892,74.5218,74.5892,13400.0
2013-04-12 14:00:00,88.47,88.5,88.41,88.42,12100.0,74.564,74.5892,74.5134,74.5218,12100.0
2013-04-12 14:05:00,88.42,88.53,88.42,88.5,14200.0,74.5218,74.6145,74.5218,74.5892,14200.0
2013-04-12 14:10:00,88.48,88.54,88.48,88.49,9800.0,74.5724,74.623,74.5724,74.5808,9800.0
2013-04-12 14:15:00,88.5,88.51,88.43,88.48,10000.0,74.5892,74.5977,74.5302,74.5724,10000.0
2013-04-12 14:20:00,88.46,88.47,88.43,88.47,6800.0,74.5555,74.564,74.5302,74.564,6800.0
2013-04-12 14:25:00,88.46,88.47,88.4,88.4,18800.0,74.5555,74.564,74.505,74.505,18800.0
2013-04-12 14:30:00,88.41,88.45,88.35,88.39,18000.0,74.5134,74.5471,74.4628,74.4965,18000.0
2013-04-12 14:35:00,88.38,88.42,88.38,88.41,7800.0,74.4881,74.5218,74.4881,74.5134,7800.0
2013-04-12 14:40:00,88.4,88.46,88.39,88.4,11400.0,74.505,74.5555,74.4965,74.505,11400.0
2013-04-12 14:45:00,88.43,88.53,88.4,88.46,62600.0,74.5302,74.6145,74.505,74.5555,62600.0
2013-04-12 14:50:00,88.48,88.58,88.48,88.56,22300.0,74.5724,74.6567,74.5724,74.6398,22300.0
2013-04-12 14:55:00,88.56,88.58,88.54,88.57,30800.0,74.6398,74.6567,74.623,74.6482,30800.0
2013-04-12 15:00:00,88.58,88.64,88.54,88.64,19900.0,74.6567,74.7072,74.623,74.7072,19900.0
2013-04-12 15:05:00,88.64,88.67,88.57,88.62,24100.0,74.7072,74.7325,74.6482,74.6904,24100.0
2013-04-12 15:10:00,88.62,88.65,88.56,88.62,28400.0,74.6904,74.7157,74.6398,74.6904,28400.0
2013-04-12 15:15:00,88.63,88.7,88.62,88.68,23000.0,74.6988,74.7578,74.6904,74.7409,23000.0
2013-04-12 15:20:00,88.68,88.73,88.66,88.69,26100.0,74.7409,74.7831,74.7241,74.7494,26100.0
2013-04-12 15:25:00,88.69,88.7,88.6,88.63,30000.0,74.7494,74.7578,74.6735,74.6988,30000.0
2013-04-12 15:30:00,88.64,88.75,88.64,88.69,47500.0,74.7072,74.7999,74.7072,74.7494,47500.0
2013-04-12 15:35:00,88.69,88.72,88.69,88.72,39100.0,74.7494,74.7747,74.7494,74.7747,39100.0
2013-04-12 15:40:00,88.72,88.84,88.71,88.8,73800.0,74.7747,74.8758,74.7662,74.8421,73800.0
2013-04-12 15:45:00,88.81,88.83,88.71,88.73,61400.0,74.8505,74.8674,74.7662,74.7831,61400.0
2013-04-12 15:50:00,88.73,88.8,88.7,88.73,70600.0,74.7831,74.8421,74.7578,74.7831,70600.0
2013-04-12 15:55:00,88.74,88.89,88.74,88.89,181800.0,74.7915,74.9179,74.7915,74.9179,181800.0
2013-04-15 09:30:00,88.44,88.61,88.29,88.3,80800.0,74.5387,74.6819,74.4122,74.4207,80800.0
2013-04-15 09:35:00,88.34,88.77,88.33,88.46,42200.0,74.4544,74.8168,74.446,74.5555,42200.0
2013-04-15 09:40:00,88.52,88.62,88.47,88.51,31000.0,74.6061,74.6904,74.564,74.5977,31000.0
2013-04-15 09:45:00,88.51,88.59,88.25,88.27,27200.0,74.5977,74.6651,74.3785,74.3954,27200.0
2013-04-15 09:50:00,88.25,88.33,88.22,88.22,18800.0,74.3785,74.446,74.3532,74.3532,18800.0
2013-04-15 09:55:00,88.22,88.52,88.21,88.48,44000.0,74.3532,74.6061,74.3448,74.5724,44000.0
2013-04-15 10:00:00,88.45,88.45,88.15,88.18,24400.0,74.5471,74.5471,74.2943,74.3195,24400.0
2013-04-15 10:05:00,88.18,88.19,87.7,87.8,130600.0,74.3195,74.328,73.915,73.9993,130600.0
2013-04-15 10:10:00,87.79,88.03,87.67,88.03,36500.0,73.9908,74.1931,73.8897,74.1931,36500.0
2013-04-15 10:15:00,88.0,88.12,87.91,87.95,63500.0,74.1678,74.269,74.092,74.1257,63500.0
2013-04-15 10:20:00,87.95,88.05,87.74,87.81,53000.0,74.1257,74.21,73.9487,74.0077,53000.0
2013-04-15 10:25:00,87.82,88.12,87.82,88.06,24400.0,74.0161,74.269,74.0161,74.2184,24400.0
2013-04-15 10:30:00,88.07,88.14,87.95,88.11,22200.0,74.2268,74.2858,74.1257,74.2605,22200.0
2013-04-15 10:35:00,88.11,88.11,87.93,87.97,19200.0,74.2605,74.2605,74.1088,74.1425,19200.0
2013-04-15 10:40:00,87.97,87.97,87.74,87.86,24400.0,74.1425,74.1425,73.9487,74.0498,24400.0
2013-04-15 10:45:00,87.87,87.93,87.83,87.88,32500.0,74.0583,74.1088,74.0246,74.0667,32500.0
2013-04-15 10:50:00,87.88,87.94,87.85,87.89,25300.0,74.0667,74.1173,74.0414,74.0751,25300.0
2013-04-15 10:55:00,87.87,87.95,87.79,87.94,19800.0,74.0583,74.1257,73.9908,74.1173,19800.0
2013-04-15 11:00:00,87.94,87.94,87.83,87.86,11600.0,74.1173,74.1173,74.0246,74.0498,11600.0
2013-04-15 11:05:00,87.86,87.92,87.83,87.86,12700.0,74.0498,74.1004,74.0246,74.0498,12700.0
2013-04-15 11:10:00,87.83,87.93,87.78,87.93,20100.0,74.0246,74.1088,73.9824,74.1088,20100.0
2013-04-15 11:15:00,87.92,87.92,87.8,87.83,21700.0,74.1004,74.1004,73.9993,74.0246,21700.0
2013-04-15 11:20:00,87.83,87.87,87.76,87.78,20900.0,74.0246,74.0583,73.9656,73.9824,20900.0
2013-04-15 11:25:00,87.76,87.8,87.75,87.78,12300.0,73.9656,73.9993,73.9571,73.9824,12300.0
2013-04-15 11:30:00,87.76,87.9,87.74,87.89,25700.0,73.9656,74.0835,73.9487,74.0751,25700.0
2013-04-15 11:35:00,87.88,88.1,87.88,88.1,18800.0,74.0667,74.2521,74.0667,74.2521,18800.0
2013-04-15 11:40:00,88.11,88.12,88.0,88.0,13000.0,74.2605,74.269,74.1678,74.1678,13000.0
2013-04-15 11:45:00,87.98,87.99,87.76,87.76,13600.0,74.151,74.1594,73.9656,73.9656,13600.0
2013-04-15 11:50:00,87.76,87.8,87.49,87.52,60800.0,73.9656,73.9993,73.738,73.7633,60800.0
2013-04-15 11:55:00,87.51,87.59,87.46,87.52,36700.0,73.7548,73.8223,73.7127,73.7633,36700.0
2013-04-15 12:00:00,87.55,87.64,87.51,87.6,19400.0,73.7886,73.8644,73.7548,73.8307,19400.0
2013-04-15 12:05:00,87.6,87.61,87.51,87.57,15900.0,73.8307,73.8391,73.7548,73.8054,15900.0
2013-04-15 12:10:00,87.54,87.63,87.54,87.63,10800.0,73.7801,73.856,73.7801,73.856,10800.0
2013-04-15 12:15:00,87.62,87.63,87.54,87.6,11400.0,73.8476,73.856,73.7801,73.8307,11400.0
2013-04-15 12:20:00,87.6,87.6,87.5,87.54,21900.0,73.8307,73.8307,73.7464,73.7801,21900.0
2013-04-15 12:25:00,87.55,87.61,87.52,87.6,21800.0,73.7886,73.8391,73.7633,73.8307,21800.0
2013-04-15 12:30:00,87.59,87.59,87.44,87.44,27600.0,73.8223,73.8223,73.6959,73.6959,27600.0
2013-04-15 12:35:00,87.43,87.43,87.25,87.29,36600.0,73.6874,73.6874,73.5357,73.5694,36600.0
2013-04-15 12:40:00,87.29,87.44,87.24,87.38,27000.0,73.5694,73.6959,73.5273,73.6453,27000.0
2013-04-15 12:45:00,87.37,87.37,87.21,87.35,21100.0,73.6369,73.6369,73.502,73.62,21100.0
2013-04-15 12:50:00,87.36,87.37,87.05,87.09,33000.0,73.6284,73.6369,73.3672,73.4009,33000.0
2013-04-15 12:55:00,87.11,87.33,87.11,87.33,29900.0,73.4177,73.6031,73.4177,73.6031,29900.0
2013-04-15 13:00:00,87.34,87.34,87.26,87.33,23000.0,73.6116,73.6116,73.5441,73.6031,23000.0
2013-04-15 13:05:00,87.33,87.34,87.15,87.34,34300.0,73.6031,73.6116,73.4514,73.6116,34300.0
2013-04-15 13:10:00,87.34,87.38,87.24,87.26,42300.0,73.6116,73.6453,73.5273,73.5441,42300.0
2013-04-15 13:15:00,87.27,87.27,87.13,87.25,55400.0,73.5526,73.5526,73.4346,73.5357,55400.0
2013-04-15 13:20:00,87.28,87.34,87.27,87.34,25100.0,73.561,73.6116,73.5526,73.6116,25100.0
2013-04-15 13:25:00,87.35,87.43,87.26,87.41,26400.0,73.62,73.6874,73.5441,73.6706,26400.0
2013-04-15 13:30:00,87.41,87.48,87.38,87.47,30300.0,73.6706,73.7296,73.6453,73.7211,30300.0
2013-04-15 13:35:00,87.47,87.63,87.46,87.6,38800.0,73.7211,73.856,73.7127,73.8307,38800.0
2013-04-15 13:40:00,87.6,87.62,87.44,87.46,28900.0,73.8307,73.8476,73.6959,73.7127,28900.0
2013-04-15 13:45:00,87.46,87.48,87.41,87.45,39300.0,73.7127,73.7296,73.6706,73.7043,39300.0
2013-04-15 13:50:00,87.44,87.47,87.41,87.44,37300.0,73.6959,73.7211,73.6706,73.6959,37300.0
2013-04-15 13:55:00,87.42,87.57,87.3,87.42,117800.0,73.679,73.8054,73.5779,73.679,117800.0
2013-04-15 14:00:00,87.42,87.42,87.15,87.24,41700.0,73.679,73.679,73.4514,73.5273,41700.0
2013-04-15 14:05:00,87.23,87.23,87.12,87.18,29000.0,73.5189,73.5189,73.4262,73.4767,29000.0
2013-04-15 14:10:00,87.18,87.18,87.01,87.02,40000.0,73.4767,73.4767,73.3334,73.3419,40000.0
2013-04-15 14:15:00,87.03,87.03,86.82,86.97,75300.0,73.3503,73.3503,73.1733,73.2997,75300.0
2013-04-15 14:20:00,86.96,87.13,86.96,87.11,27400.0,73.2913,73.4346,73.2913,73.4177,27400.0
2013-04-15 14:25:00,87.11,87.11,86.93,86.96,29200.0,73.4177,73.4177,73.266,73.2913,29200.0
2013-04-15 14:30:00,86.97,87.11,86.97,86.99,32100.0,73.2997,73.4177,73.2997,73.3166,32100.0
2013-04-15 14:35:00,86.97,87.13,86.97,87.07,28600.0,73.2997,73.4346,73.2997,73.384,28600.0
2013-04-15 14:40:00,87.07,87.24,87.06,87.23,33500.0,73.384,73.5273,73.3756,73.5189,33500.0
2013-04-15 14:45:00,87.23,87.43,87.23,87.43,38900.0,73.5189,73.6874,73.5189,73.6874,38900.0
2013-04-15 14:50:00,87.42,87.5,87.36,87.42,40700.0,73.679,73.7464,73.6284,73.679,40700.0
2013-04-15 14:55:00,87.42,87.44,86.95,87.01,45100.0,73.679,73.6959,73.2829,73.3334,45100.0
2013-04-15 15:00:00,87.01,87.24,86.9,87.21,48200.0,73.3334,73.5273,73.2407,73.502,48200.0
2013-04-15 15:05:00,87.18,87.18,86.88,86.99,58300.0,73.4767,73.4767,73.2239,73.3166,58300.0
2013-04-15 15:10:00,86.99,87.11,86.92,87.1,53300.0,73.3166,73.4177,73.2576,73.4093,53300.0
2013-04-15 15:15:00,87.11,87.36,87.11,87.35,55600.0,73.4177,73.6284,73.4177,73.62,55600.0
2013-04-15 15:20:00,87.36,87.4,87.25,87.33,72400.0,73.6284,73.6621,73.5357,73.6031,72400.0
2013-04-15 15:25:00,87.33,87.33,87.11,87.17,50100.0,73.6031,73.6031,73.4177,73.4683,50100.0
2013-04-15 15:30:00,87.18,87.2,87.06,87.09,61400.0,73.4767,73.4936,73.3756,73.4009,61400.0
2013-04-15 15:35:00,87.09,87.1,86.93,87.07,103300.0,73.4009,73.4093,73.266,73.384,103300.0
2013-04-15 15:40:00,87.04,87.15,87.03,87.12,84600.0,73.3587,73.4514,73.3503,73.4262,84600.0
2013-04-15 15:45:00,87.11,87.17,87.01,87.01,136700.0,73.4177,73.4683,73.3334,73.3334,136700.0
2013-04-15 15:50:00,87.01,87.19,87.0,87.09,119000.0,73.3334,73.4851,73.325,73.4009,119000.0
2013-04-15 15:55:00,87.08,87.09,86.77,86.77,293300.0,73.3924,73.4009,73.1312,73.1312,293300.0
2013-04-16 09:30:00,87.52,88.0,87.45,87.97,151800.0,73.7633,74.1678,73.7043,74.1425,151800.0
2013-04-16 09:35:00,88.0,88.23,87.77,88.2,81200.0,74.1678,74.3617,73.974,74.3364,81200.0
2013-04-16 09:40:00,88.22,88.35,88.13,88.27,64700.0,74.3532,74.4628,74.2774,74.3954,64700.0
2013-04-16 09:45:00,88.27,88.27,87.97,87.99,78700.0,74.3954,74.3954,74.1425,74.1594,78700.0
2013-04-16 09:50:00,88.0,88.02,87.78,87.9,45300.0,74.1678,74.1847,73.9824,74.0835,45300.0
2013-04-16 09:55:00,87.91,88.0,87.66,87.76,37800.0,74.092,74.1678,73.8813,73.9656,37800.0
2013-04-16 10:00:00,87.76,87.78,87.56,87.66,44500.0,73.9656,73.9824,73.797,73.8813,44500.0
2013-04-16 10:05:00,87.68,87.87,87.68,87.87,31200.0,73.8981,74.0583,73.8981,74.0583,31200.0
2013-04-16 10:10:00,87.85,87.88,87.65,87.65,39500.0,74.0414,74.0667,73.8728,73.8728,39500.0
2013-04-16 10:15:00,87.67,87.72,87.62,87.63,33300.0,73.8897,73.9318,73.8476,73.856,33300.0
2013-04-16 10:20:00,87.65,87.75,87.61,87.74,45900.0,73.8728,73.9571,73.8391,73.9487,45900.0
2013-04-16 10:25:00,87.74,87.74,87.59,87.59,39200.0,73.9487,73.9487,73.8223,73.8223,39200.0
2013-04-16 10:30:00,87.59,87.69,87.54,87.6,36700.0,73.8223,73.9066,73.7801,73.8307,36700.0
2013-04-16 10:35:00,87.62,87.66,87.48,87.53,53400.0,73.8476,73.8813,73.7296,73.7717,53400.0
2013-04-16 10:40:00,87.52,87.56,87.4,87.4,21800.0,73.7633,73.797,73.6621,73.6621,21800.0
2013-04-16 10:45:00,87.4,87.46,87.31,87.46,32200.0,73.6621,73.7127,73.5863,73.7127,32200.0
2013-04-16 10:50:00,87.46,87.49,87.34,87.48,24100.0,73.7127,73.738,73.6116,73.7296,24100.0
2013-04-16 10:55:00,87.48,87.48,87.32,87.37,35300.0,73.7296,73.7296,73.5947,73.6369,35300.0
2013-04-16 11:00:00,87.37,87.53,87.36,87.4,27100.0,73.6369,73.7717,73.6284,73.6621,27100.0
2013-04-16 11:05:00,87.41,87.53,87.36,87.53,22400.0,73.6706,73.7717,73.6284,73.7717,22400.0
2013-04-16 11:10:00,87.53,87.59,87.42,87.57,71800.0,73.7717,73.8223,73.679,73.8054,71800.0
2013-04-16 11:15:00,87.58,87.66,87.58,87.64,29200.0,73.8138,73.8813,73.8138,73.8644,29200.0
2013-04-16 11:20:00,87.66,87.67,87.54,87.65,27800.0,73.8813,73.8897,73.7801,73.8728,27800.0
2013-04-16 11:25:00,87.63,87.65,87.57,87.65,16100.0,73.856,73.8728,73.8054,73.8728,16100.0
2013-04-16 11:30:00,87.63,87.65,87.51,87.52,19900.0,73.856,73.8728,73.7548,73.7633,19900.0
2013-04-16 11:35:00,87.51,87.66,87.51,87.63,34100.0,73.7548,73.8813,73.7548,73.856,34100.0
2013-04-16 11:40:00,87.63,87.75,87.53,87.74,73300.0,73.856,73.9571,73.7717,73.9487,73300.0
2013-04-16 11:45:00,87.74,87.81,87.74,87.75,37500.0,73.9487,74.0077,73.9487,73.9571,37500.0
2013-04-16 11:50:00,87.75,87.85,87.74,87.85,16900.0,73.9571,74.0414,73.9487,74.0414,16900.0
2013-04-16 11:55:00,87.86,87.86,87.77,87.79,20600.0,74.0498,74.0498,73.974,73.9908,20600.0
2013-04-16 12:00:00,87.8,87.85,87.7,87.71,15600.0,73.9993,74.0414,73.915,73.9234,15600.0
2013-04-16 12:05:00,87.71,87.76,87.57,87.58,107300.0,73.9234,73.9656,73.8054,73.8138,107300.0
2013-04-16 12:10:00,87.6,87.62,87.42,87.42,34800.0,73.8307,73.8476,73.679,73.679,34800.0
2013-04-16 12:15:00,87.42,87.48,87.4,87.41,123500.0,73.679,73.7296,73.6621,73.6706,123500.0
2013-04-16 12:20:00,87.42,87.42,87.25,87.26,25800.0,73.679,73.679,73.5357,73.5441,25800.0
2013-04-16 12:25:00,87.26,87.32,87.22,87.26,20300.0,73.5441,73.5947,73.5104,73.5441,20300.0
2013-04-16 12:30:00,87.26,87.27,87.15,87.25,53000.0,73.5441,73.5526,73.4514,73.5357,53000.0
2013-04-16 12:35:00,87.25,87.27,87.15,87.17,33300.0,73.5357,73.5526,73.4514,73.4683,33300.0
2013-04-16 12:40:00,87.16,87.18,87.05,87.08,47500.0,73.4599,73.4767,73.3672,73.3924,47500.0
2013-04-16 12:45:00,87.09,87.11,86.97,87.08,51500.0,73.4009,73.4177,73.2997,73.3924,51500.0
2013-04-16 12:50:00,87.08,87.14,87.06,87.14,57900.0,73.3924,73.443,73.3756,73.443,57900.0
2013-04-16 12:55:00,87.14,87.25,87.08,87.09,59500.0,73.443,73.5357,73.3924,73.4009,59500.0
2013-04-16 13:00:00,87.1,87.14,87.04,87.11,60200.0,73.4093,73.443,73.3587,73.4177,60200.0
2013-04-16 13:05:00,87.12,87.2,87.05,87.17,48600.0,73.4262,73.4936,73.3672,73.4683,48600.0
2013-04-16 13:10:00,87.18,87.18,87.05,87.09,35600.0,73.4767,73.4767,73.3672,73.4009,35600.0
2013-04-16 13:15:00,87.08,87.15,87.0,87.03,58300.0,73.3924,73.4514,73.325,73.3503,58300.0
2013-04-16 13:20:00,87.03,87.04,86.95,86.97,25300.0,73.3503,73.3587,73.2829,73.2997,25300.0
2013-04-16 13:25:00,86.97,86.99,86.86,86.98,41100.0,73.2997,73.3166,73.207,73.3082,41100.0
2013-04-16 13:30:00,86.99,87.01,86.94,86.94,64700.0,73.3166,73.3334,73.2744,73.2744,64700.0
2013-04-16 13:35:00,86.95,86.95,86.82,86.84,38500.0,73.2829,73.2829,73.1733,73.1902,38500.0
2013-04-16 13:40:00,86.85,86.86,86.73,86.73,54700.0,73.1986,73.207,73.0975,73.0975,54700.0
2013-04-16 13:45:00,86.73,86.78,86.68,86.78,46700.0,73.0975,73.1396,73.0553,73.1396,46700.0
2013-04-16 13:50:00,86.78,86.8,86.64,86.65,146000.0,73.1396,73.1565,73.0216,73.03,146000.0
2013-04-16 13:55:00,86.64,86.75,86.62,86.73,40900.0,73.0216,73.1143,73.0047,73.0975,40900.0
2013-04-16 14:00:00,86.73,86.76,86.72,86.75,62500.0,73.0975,73.1227,73.089,73.1143,62500.0
2013-04-16 14:05:00,86.75,86.8,86.73,86.75,42300.0,73.1143,73.1565,73.0975,73.1143,42300.0
2013-04-16 14:10:00,86.76,86.77,86.68,86.75,55100.0,73.1227,73.1312,73.0553,73.1143,55100.0
2013-04-16 14:15:00,86.74,86.77,86.69,86.77,31500.0,73.1059,73.1312,73.0637,73.1312,31500.0
2013-04-16 14:20:00,86.77,86.78,86.7,86.7,63400.0,73.1312,73.1396,73.0722,73.0722,63400.0
2013-04-16 14:25:00,86.71,86.74,86.61,86.68,37800.0,73.0806,73.1059,72.9963,73.0553,37800.0
2013-04-16 14:30:00,86.68,86.78,86.63,86.7,240900.0,73.0553,73.1396,73.0132,73.0722,240900.0
2013-04-16 14:35:00,86.69,86.69,86.53,86.58,52200.0,73.0637,73.0637,72.9289,72.971,52200.0
2013-04-16 14:40:00,86.56,86.66,86.56,86.61,25100.0,72.9542,73.0385,72.9542,72.9963,25100.0
2013-04-16 14:45:00,86.6,86.68,86.54,86.61,56500.0,72.9879,73.0553,72.9373,72.9963,56500.0
2013-04-16 14:50:00,86.61,86.64,86.57,86.62,50700.0,72.9963,73.0216,72.9626,73.0047,50700.0
2013-04-16 14:55:00,86.62,86.62,86.44,86.48,91300.0,73.0047,73.0047,72.853,72.8867,91300.0
2013-04-16 15:00:00,86.48,86.59,86.48,86.53,57200.0,72.8867,72.9795,72.8867,72.9289,57200.0
2013-04-16 15:05:00,86.53,86.64,86.53,86.57,72700.0,72.9289,73.0216,72.9289,72.9626,72700.0
2013-04-16 15:10:00,86.57,86.57,86.46,86.47,48100.0,72.9626,72.9626,72.8699,72.8783,48100.0
2013-04-16 15:15:00,86.46,86.58,86.43,86.43,86100.0,72.8699,72.971,72.8446,72.8446,86100.0
2013-04-16 15:20:00,86.44,86.52,86.44,86.49,61600.0,72.853,72.9205,72.853,72.8952,61600.0
2013-04-16 15:25:00,86.5,86.58,86.49,86.54,64800.0,72.9036,72.971,72.8952,72.9373,64800.0
2013-04-16 15:30:00,86.54,86.6,86.51,86.59,93900.0,72.9373,72.9879,72.912,72.9795,93900.0
2013-04-16 15:35:00,86.59,86.66,86.52,86.66,79400.0,72.9795,73.0385,72.9205,73.0385,79400.0
2013-04-16 15:40:00,86.67,86.8,86.67,86.77,93600.0,73.0469,73.1565,73.0469,73.1312,93600.0
2013-04-16 15:45:00,86.78,86.85,86.76,86.78,141400.0,73.1396,73.1986,73.1227,73.1396,141400.0
2013-04-16 15:50:00,86.78,86.82,86.72,86.77,162400.0,73.1396,73.1733,73.089,73.1312,162400.0
2013-04-16 15:55:00,86.76,86.93,86.74,86.89,247100.0,73.1227,73.266,73.1059,73.2323,247100.0
2013-04-17 09:30:00,86.47,86.69,86.14,86.6,114100.0,72.8783,73.0637,72.6002,72.9879,114100.0
2013-04-17 09:35:00,86.6,86.6,85.78,85.92,100500.0,72.9879,72.9879,72.2968,72.4148,100500.0
2013-04-17 09:40:00,85.92,86.22,85.78,86.15,59100.0,72.4148,72.6676,72.2968,72.6086,59100.0
2013-04-17 09:45:00,86.1,86.71,86.06,86.63,50400.0,72.5665,73.0806,72.5328,73.0132,50400.0
2013-04-17 09:50:00,86.6,86.69,86.36,86.41,102600.0,72.9879,73.0637,72.7856,72.8278,102600.0
2013-04-17 09:55:00,86.43,86.54,86.28,86.34,31700.0,72.8446,72.9373,72.7182,72.7688,31700.0
2013-04-17 10:00:00,86.36,86.36,86.09,86.19,63400.0,72.7856,72.7856,72.5581,72.6423,63400.0
2013-04-17 10:05:00,86.19,86.27,86.15,86.17,30200.0,72.6423,72.7098,72.6086,72.6255,30200.0
2013-04-17 10:10:00,86.2,86.4,86.19,86.31,108700.0,72.6508,72.8193,72.6423,72.7435,108700.0
2013-04-17 10:15:00,86.3,86.4,86.25,86.25,36300.0,72.735,72.8193,72.6929,72.6929,36300.0
2013-04-17 10:20:00,86.25,86.44,86.21,86.43,49000.0,72.6929,72.853,72.6592,72.8446,49000.0
2013-04-17 10:25:00,86.44,86.64,86.42,86.57,29900.0,72.853,73.0216,72.8362,72.9626,29900.0
2013-04-17 10:30:00,86.57,86.57,86.34,86.46,113000.0,72.9626,72.9626,72.7688,72.8699,113000.0
2013-04-17 10:35:00,86.45,86.47,86.34,86.34,45500.0,72.8615,72.8783,72.7688,72.7688,45500.0
2013-04-17 10:40:00,86.36,86.46,86.31,86.31,41700.0,72.7856,72.8699,72.7435,72.7435,41700.0
2013-04-17 10:45:00,86.33,86.44,86.23,86.31,41600.0,72.7603,72.853,72.676,72.7435,41600.0
2013-04-17 10:50:00,86.29,86.35,86.27,86.35,30000.0,72.7266,72.7772,72.7098,72.7772,30000.0
2013-04-17 10:55:00,86.35,86.37,86.27,86.29,33700.0,72.7772,72.794,72.7098,72.7266,33700.0
2013-04-17 11:00:00,86.28,86.3,86.13,86.26,52900.0,72.7182,72.735,72.5918,72.7013,52900.0
2013-04-17 11:05:00,86.26,86.3,86.1,86.2,34500.0,72.7013,72.735,72.5665,72.6508,34500.0
2013-04-17 11:10:00,86.22,86.28,86.15,86.22,62500.0,72.6676,72.7182,72.6086,72.6676,62500.0
2013-04-17 11:15:00,86.23,86.31,86.17,86.28,39900.0,72.676,72.7435,72.6255,72.7182,39900.0
2013-04-17 11:20:00,86.3,86.61,86.3,86.57,37300.0,72.735,72.9963,72.735,72.9626,37300.0
2013-04-17 11:25:00,86.55,86.7,86.54,86.58,27100.0,72.9457,73.0722,72.9373,72.971,27100.0
2013-04-17 11:30:00,86.57,86.62,86.39,86.4,38200.0,72.9626,73.0047,72.8109,72.8193,38200.0
2013-04-17 11:35:00,86.43,86.82,86.43,86.8,32000.0,72.8446,73.1733,72.8446,73.1565,32000.0
2013-04-17 11:40:00,86.82,86.87,86.75,86.8,42500.0,73.1733,73.2154,73.1143,73.1565,42500.0
2013-04-17 11:45:00,86.79,86.79,86.64,86.64,22900.0,73.148,73.148,73.0216,73.0216,22900.0
2013-04-17 11:50:00,86.65,86.73,86.64,86.69,27400.0,73.03,73.0975,73.0216,73.0637,27400.0
2013-04-17 11:55:00,86.71,86.81,86.66,86.8,18600.0,73.0806,73.1649,73.0385,73.1565,18600.0
2013-04-17 12:00:00,86.8,86.82,86.65,86.65,15700.0,73.1565,73.1733,73.03,73.03,15700.0
2013-04-17 12:05:00,86.63,86.66,86.56,86.56,19900.0,73.0132,73.0385,72.9542,72.9542,19900.0
2013-04-17 12:10:00,86.56,86.62,86.48,86.52,32700.0,72.9542,73.0047,72.8867,72.9205,32700.0
2013-04-17 12:15:00,86.52,86.53,86.38,86.49,20600.0,72.9205,72.9289,72.8025,72.8952,20600.0
2013-04-17 12:20:00,86.49,86.49,86.3,86.42,37200.0,72.8952,72.8952,72.735,72.8362,37200.0
2013-04-17 12:25:00,86.44,86.45,86.28,86.29,29600.0,72.853,72.8615,72.7182,72.7266,29600.0
2013-04-17 12:30:00,86.3,86.51,86.29,86.46,19000.0,72.735,72.912,72.7266,72.8699,19000.0
2013-04-17 12:35:00,86.44,86.58,86.43,86.57,19500.0,72.853,72.971,72.8446,72.9626,19500.0
2013-04-17 12:40:00,86.57,86.57,86.46,86.5,22400.0,72.9626,72.9626,72.8699,72.9036,22400.0
2013-04-17 12:45:00,86.51,86.56,86.5,86.52,28300.0,72.912,72.9542,72.9036,72.9205,28300.0
2013-04-17 12:50:00,86.52,86.61,86.45,86.6,23200.0,72.9205,72.9963,72.8615,72.9879,23200.0
2013-04-17 12:55:00,86.61,86.68,86.58,86.68,26400.0,72.9963,73.0553,72.971,73.0553,26400.0
2013-04-17 13:00:00,86.68,86.78,86.6,86.78,20600.0,73.0553,73.1396,72.9879,73.1396,20600.0
2013-04-17 13:05:00,86.8,86.83,86.75,86.77,20300.0,73.1565,73.1817,73.1143,73.1312,20300.0
2013-04-17 13:10:00,86.78,86.78,86.71,86.73,24600.0,73.1396,73.1396,73.0806,73.0975,24600.0
2013-04-17 13:15:00,86.74,86.84,86.71,86.73,35500.0,73.1059,73.1902,73.0806,73.0975,35500.0
2013-04-17 13:20:00,86.72,86.84,86.69,86.81,45300.0,73.089,73.1902,73.0637,73.1649,45300.0
2013-04-17 13:25:00,86.82,86.85,86.74,86.81,51400.0,73.1733,73.1986,73.1059,73.1649,51400.0
2013-04-17 13:30:00,86.82,86.86,86.76,86.77,32300.0,73.1733,73.207,73.1227,73.1312,32300.0
2013-04-17 13:35:00,86.77,87.0,86.76,86.94,21400.0,73.1312,73.325,73.1227,73.2744,21400.0
2013-04-17 13:40:00,86.96,86.99,86.86,86.97,47700.0,73.2913,73.3166,73.207,73.2997,47700.0
2013-04-17 13:45:00,86.98,86.99,86.88,86.93,23100.0,73.3082,73.3166,73.2239,73.266,23100.0
2013-04-17 13:50:00,86.93,86.93,86.82,86.84,32000.0,73.266,73.266,73.1733,73.1902,32000.0
2013-04-17 13:55:00,86.84,86.86,86.74,86.8,17700.0,73.1902,73.207,73.1059,73.1565,17700.0
2013-04-17 14:00:00,86.79,86.86,86.74,86.77,28600.0,73.148,73.207,73.1059,73.1312,28600.0
2013-04-17 14:05:00,86.79,86.91,86.75,86.76,40600.0,73.148,73.2492,73.1143,73.1227,40600.0
2013-04-17 14:10:00,86.77,86.88,86.72,86.81,29500.0,73.1312,73.2239,73.089,73.1649,29500.0
2013-04-17 14:15:00,86.8,86.84,86.62,86.69,30600.0,73.1565,73.1902,73.0047,73.0637,30600.0
2013-04-17 14:20:00,86.66,86.82,86.66,86.71,24800.0,73.0385,73.1733,73.0385,73.0806,24800.0
2013-04-17 14:25:00,86.71,86.81,86.64,86.73,28300.0,73.0806,73.1649,73.0216,73.0975,28300.0
2013-04-17 14:30:00,86.73,86.75,86.63,86.7,23900.0,73.0975,73.1143,73.0132,73.0722,23900.0
2013-04-17 14:35:00,86.7,86.72,86.63,86.68,31400.0,73.0722,73.089,73.0132,73.0553,31400.0
2013-04-17 14:40:00,86.68,86.68,86.5,86.56,37000.0,73.0553,73.0553,72.9036,72.9542,37000.0
2013-04-17 14:45:00,86.55,86.63,86.53,86.53,29400.0,72.9457,73.0132,72.9289,72.9289,29400.0
2013-04-17 14:50:00,86.52,86.54,86.4,86.49,53100.0,72.9205,72.9373,72.8193,72.8952,53100.0
2013-04-17 14:55:00,86.5,86.58,86.49,86.52,35700.0,72.9036,72.971,72.8952,72.9205,35700.0
2013-04-17 15:00:00,86.51,86.54,86.47,86.49,47500.0,72.912,72.9373,72.8783,72.8952,47500.0
2013-04-17 15:05:00,86.49,86.64,86.48,86.64,40500.0,72.8952,73.0216,72.8867,73.0216,40500.0
2013-04-17 15:10:00,86.65,86.75,86.59,86.68,47400.0,73.03,73.1143,72.9795,73.0553,47400.0
2013-04-17 15:15:00,86.69,86.83,86.69,86.71,52100.0,73.0637,73.1817,73.0637,73.0806,52100.0
2013-04-17 15:20:00,86.7,86.76,86.62,86.75,38200.0,73.0722,73.1227,73.0047,73.1143,38200.0
2013-04-17 15:25:00,86.75,86.79,86.65,86.65,40900.0,73.1143,73.148,73.03,73.03,40900.0
2013-04-17 15:30:00,86.65,86.66,86.56,86.62,50100.0,73.03,73.0385,72.9542,73.0047,50100.0
2013-04-17 15:35:00,86.62,86.69,86.52,86.62,309400.0,73.0047,73.0637,72.9205,73.0047,309400.0
2013-04-17 15:40:00,86.62,86.71,86.57,86.71,38400.0,73.0047,73.0806,72.9626,73.0806,38400.0
2013-04-17 15:45:00,86.69,86.83,86.58,86.8,72900.0,73.0637,73.1817,72.971,73.1565,72900.0
2013-04-17 15:50:00,86.8,86.82,86.72,86.77,58600.0,73.1565,73.1733,73.089,73.1312,58600.0
2013-04-17 15:55:00,86.78,86.85,86.7,86.7,136600.0,73.1396,73.1986,73.0722,73.0722,136600.0
2013-04-18 09:30:00,87.06,87.16,86.88,86.96,74600.0,73.3756,73.4599,73.2239,73.2913,74600.0
2013-04-18 09:35:00,86.99,86.99,86.5,86.66,40500.0,73.3166,73.3166,72.9036,73.0385,40500.0
2013-04-18 09:40:00,86.65,86.84,86.64,86.75,27600.0,73.03,73.1902,73.0216,73.1143,27600.0
2013-04-18 09:45:00,86.75,86.75,86.51,86.57,44100.0,73.1143,73.1143,72.912,72.9626,44100.0
2013-04-18 09:50:00,86.57,86.57,86.16,86.22,61200.0,72.9626,72.9626,72.617,72.6676,61200.0
2013-04-18 09:55:00,86.21,86.24,85.82,85.86,55600.0,72.6592,72.6845,72.3305,72.3642,55600.0
2013-04-18 10:00:00,85.89,86.11,85.8,86.01,98300.0,72.3895,72.5749,72.3136,72.4906,98300.0
2013-04-18 10:05:00,86.02,86.16,86.02,86.16,51400.0,72.4991,72.617,72.4991,72.617,51400.0
2013-04-18 10:10:00,86.16,86.42,86.1,86.42,17400.0,72.617,72.8362,72.5665,72.8362,17400.0
2013-04-18 10:15:00,86.38,86.38,86.17,86.23,38800.0,72.8025,72.8025,72.6255,72.676,38800.0
2013-04-18 10:20:00,86.24,86.39,86.24,86.3,26700.0,72.6845,72.8109,72.6845,72.735,26700.0
2013-04-18 10:25:00,86.29,86.41,86.07,86.4,37900.0,72.7266,72.8278,72.5412,72.8193,37900.0
2013-04-18 10:30:00,86.39,86.46,86.27,86.28,29200.0,72.8109,72.8699,72.7098,72.7182,29200.0
2013-04-18 10:35:00,86.27,86.28,86.14,86.14,22900.0,72.7098,72.7182,72.6002,72.6002,22900.0
2013-04-18 10:40:00,86.11,86.21,86.11,86.21,14800.0,72.5749,72.6592,72.5749,72.6592,14800.0
2013-04-18 10:45:00,86.24,86.33,86.13,86.31,42600.0,72.6845,72.7603,72.5918,72.7435,42600.0
2013-04-18 10:50:00,86.31,86.45,86.26,86.45,20500.0,72.7435,72.8615,72.7013,72.8615,20500.0
2013-04-18 10:55:00,86.43,86.46,86.2,86.22,26400.0,72.8446,72.8699,72.6508,72.6676,26400.0
2013-04-18 11:00:00,86.22,86.22,86.06,86.12,31900.0,72.6676,72.6676,72.5328,72.5833,31900.0
2013-04-18 11:05:00,86.14,86.24,86.07,86.2,32900.0,72.6002,72.6845,72.5412,72.6508,32900.0
2013-04-18 11:10:00,86.19,86.4,86.19,86.36,13500.0,72.6423,72.8193,72.6423,72.7856,13500.0
2013-04-18 11:15:00,86.36,86.4,86.31,86.36,20800.0,72.7856,72.8193,72.7435,72.7856,20800.0
2013-04-18 11:20:00,86.36,86.41,86.25,86.3,24700.0,72.7856,72.8278,72.6929,72.735,24700.0
2013-04-18 11:25:00,86.3,86.32,86.11,86.15,27900.0,72.735,72.7519,72.5749,72.6086,27900.0
2013-04-18 11:30:00,86.13,86.15,86.06,86.08,17500.0,72.5918,72.6086,72.5328,72.5496,17500.0
2013-04-18 11:35:00,86.08,86.17,86.06,86.11,13000.0,72.5496,72.6255,72.5328,72.5749,13000.0
2013-04-18 11:40:00,86.14,86.26,86.04,86.04,95400.0,72.6002,72.7013,72.5159,72.5159,95400.0
2013-04-18 11:45:00,86.05,86.05,85.96,86.03,25200.0,72.5243,72.5243,72.4485,72.5075,25200.0
2013-04-18 11:50:00,86.03,86.1,85.94,86.1,14400.0,72.5075,72.5665,72.4316,72.5665,14400.0
2013-04-18 11:55:00,86.08,86.15,86.04,86.14,16500.0,72.5496,72.6086,72.5159,72.6002,16500.0
2013-04-18 12:00:00,86.14,86.21,86.01,86.01,14400.0,72.6002,72.6592,72.4906,72.4906,14400.0
2013-04-18 12:05:00,86.01,86.13,86.01,86.08,8900.0,72.4906,72.5918,72.4906,72.5496,8900.0
2013-04-18 12:10:00,86.11,86.13,86.05,86.06,11400.0,72.5749,72.5918,72.5243,72.5328,11400.0
2013-04-18 12:15:00,86.06,86.06,85.95,85.95,17900.0,72.5328,72.5328,72.4401,72.4401,17900.0
2013-04-18 12:20:00,85.96,86.06,85.93,86.04,11200.0,72.4485,72.5328,72.4232,72.5159,11200.0
2013-04-18 12:25:00,86.05,86.12,86.05,86.07,7100.0,72.5243,72.5833,72.5243,72.5412,7100.0
2013-04-18 12:30:00,86.09,86.15,85.98,86.11,12200.0,72.5581,72.6086,72.4653,72.5749,12200.0
2013-04-18 12:35:00,86.11,86.16,86.03,86.09,13300.0,72.5749,72.617,72.5075,72.5581,13300.0
2013-04-18 12:40:00,86.12,86.16,86.08,86.12,9300.0,72.5833,72.617,72.5496,72.5833,9300.0
2013-04-18 12:45:00,86.1,86.33,86.1,86.28,33400.0,72.5665,72.7603,72.5665,72.7182,33400.0
2013-04-18 12:50:00,86.25,86.3,86.24,86.28,7200.0,72.6929,72.735,72.6845,72.7182,7200.0
2013-04-18 12:55:00,86.27,86.31,86.21,86.29,10100.0,72.7098,72.7435,72.6592,72.7266,10100.0
2013-04-18 13:00:00,86.28,86.34,86.24,86.34,18600.0,72.7182,72.7688,72.6845,72.7688,18600.0
2013-04-18 13:05:00,86.33,86.38,86.28,86.38,21700.0,72.7603,72.8025,72.7182,72.8025,21700.0
2013-04-18 13:10:00,86.36,86.39,86.32,86.35,14800.0,72.7856,72.8109,72.7519,72.7772,14800.0
2013-04-18 13:15:00,86.33,86.33,86.18,86.18,36900.0,72.7603,72.7603,72.6339,72.6339,36900.0
2013-04-18 13:20:00,86.17,86.25,86.13,86.19,11100.0,72.6255,72.6929,72.5918,72.6423,11100.0
2013-04-18 13:25:00,86.19,86.23,86.16,86.22,7900.0,72.6423,72.676,72.617,72.6676,7900.0
2013-04-18 13:30:00,86.2,86.23,86.17,86.21,5700.0,72.6508,72.676,72.6255,72.6592,5700.0
2013-04-18 13:35:00,86.19,86.24,86.15,86.23,9300.0,72.6423,72.6845,72.6086,72.676,9300.0
2013-04-18 13:40:00,86.24,86.28,86.19,86.26,18400.0,72.6845,72.7182,72.6423,72.7013,18400.0
2013-04-18 13:45:00,86.21,86.24,86.13,86.17,7900.0,72.6592,72.6845,72.5918,72.6255,7900.0
2013-04-18 13:50:00,86.17,86.17,86.08,86.12,16300.0,72.6255,72.6255,72.5496,72.5833,16300.0
2013-04-18 13:55:00,86.13,86.13,86.06,86.09,12500.0,72.5918,72.5918,72.5328,72.5581,12500.0
2013-04-18 14:00:00,86.11,86.11,86.02,86.02,13600.0,72.5749,72.5749,72.4991,72.4991,13600.0
2013-04-18 14:05:00,86.03,86.1,86.02,86.02,9500.0,72.5075,72.5665,72.4991,72.4991,9500.0
2013-04-18 14:10:00,86.02,86.04,85.95,85.98,36800.0,72.4991,72.5159,72.4401,72.4653,36800.0
2013-04-18 14:15:00,85.97,86.02,85.86,85.91,15100.0,72.4569,72.4991,72.3642,72.4063,15100.0
2013-04-18 14:20:00,85.9,85.97,85.85,85.9,17800.0,72.3979,72.4569,72.3558,72.3979,17800.0
2013-04-18 14:25:00,85.91,86.06,85.91,86.0,18000.0,72.4063,72.5328,72.4063,72.4822,18000.0
2013-04-18 14:30:00,85.99,86.02,85.94,85.95,12300.0,72.4738,72.4991,72.4316,72.4401,12300.0
2013-04-18 14:35:00,85.97,86.05,85.97,86.0,17500.0,72.4569,72.5243,72.4569,72.4822,17500.0
2013-04-18 14:40:00,86.0,86.0,85.89,85.89,23200.0,72.4822,72.4822,72.3895,72.3895,23200.0
2013-04-18 14:45:00,85.89,85.96,85.89,85.89,20300.0,72.3895,72.4485,72.3895,72.3895,20300.0
2013-04-18 14:50:00,85.9,85.91,85.81,85.86,47400.0,72.3979,72.4063,72.3221,72.3642,47400.0
2013-04-18 14:55:00,85.86,85.9,85.75,85.86,36800.0,72.3642,72.3979,72.2715,72.3642,36800.0
2013-04-18 15:00:00,85.89,85.94,85.88,85.89,11800.0,72.3895,72.4316,72.3811,72.3895,11800.0
2013-04-18 15:05:00,85.89,86.0,85.87,85.95,37600.0,72.3895,72.4822,72.3726,72.4401,37600.0
2013-04-18 15:10:00,85.96,86.13,85.96,86.11,27900.0,72.4485,72.5918,72.4485,72.5749,27900.0
2013-04-18 15:15:00,86.11,86.21,86.08,86.18,41300.0,72.5749,72.6592,72.5496,72.6339,41300.0
2013-04-18 15:20:00,86.19,86.19,86.07,86.17,20500.0,72.6423,72.6423,72.5412,72.6255,20500.0
2013-04-18 15:25:00,86.17,86.23,86.16,86.2,40100.0,72.6255,72.676,72.617,72.6508,40100.0
2013-04-18 15:30:00,86.2,86.38,86.2,86.27,47100.0,72.6508,72.8025,72.6508,72.7098,47100.0
2013-04-18 15:35:00,86.27,86.27,86.15,86.18,43000.0,72.7098,72.7098,72.6086,72.6339,43000.0
2013-04-18 15:40:00,86.18,86.21,86.09,86.13,193200.0,72.6339,72.6592,72.5581,72.5918,193200.0
2013-04-18 15:45:00,86.14,86.18,86.0,86.09,154000.0,72.6002,72.6339,72.4822,72.5581,154000.0
2013-04-18 15:50:00,86.08,86.15,86.02,86.05,100500.0,72.5496,72.6086,72.4991,72.5243,100500.0
2013-04-18 15:55:00,86.05,86.13,85.99,86.12,170500.0,72.5243,72.5918,72.4738,72.5833,170500.0
2013-04-19 09:30:00,87.49,87.59,86.78,87.4,552800.0,73.738,73.8223,73.1396,73.6621,552800.0
2013-04-19 09:35:00,87.38,87.92,87.35,87.76,110800.0,73.6453,74.1004,73.62,73.9656,110800.0
2013-04-19 09:40:00,87.75,88.06,87.75,88.05,94900.0,73.9571,74.2184,73.9571,74.21,94900.0
2013-04-19 09:45:00,88.05,88.08,87.63,87.65,77700.0,74.21,74.2353,73.856,73.8728,77700.0
2013-04-19 09:50:00,87.65,87.7,87.38,87.39,55700.0,73.8728,73.915,73.6453,73.6537,55700.0
2013-04-19 09:55:00,87.38,87.48,87.27,87.44,47500.0,73.6453,73.7296,73.5526,73.6959,47500.0
2013-04-19 10:00:00,87.47,87.53,87.4,87.46,36300.0,73.7211,73.7717,73.6621,73.7127,36300.0
2013-04-19 10:05:00,87.46,87.59,87.44,87.59,52500.0,73.7127,73.8223,73.6959,73.8223,52500.0
2013-04-19 10:10:00,87.59,87.6,87.25,87.27,51900.0,73.8223,73.8307,73.5357,73.5526,51900.0
2013-04-19 10:15:00,87.29,87.3,87.07,87.17,143400.0,73.5694,73.5779,73.384,73.4683,143400.0
2013-04-19 10:20:00,87.16,87.19,86.99,87.01,48500.0,73.4599,73.4851,73.3166,73.3334,48500.0
2013-04-19 10:25:00,86.98,86.98,86.7,86.74,46400.0,73.3082,73.3082,73.0722,73.1059,46400.0
2013-04-19 10:30:00,86.73,86.76,86.57,86.63,100300.0,73.0975,73.1227,72.9626,73.0132,100300.0
2013-04-19 10:35:00,86.64,86.79,86.64,86.78,113100.0,73.0216,73.148,73.0216,73.1396,113100.0
2013-04-19 10:40:00,86.8,86.98,86.8,86.94,139800.0,73.1565,73.3082,73.1565,73.2744,139800.0
2013-04-19 10:45:00,86.95,86.95,86.77,86.81,69200.0,73.2829,73.2829,73.1312,73.1649,69200.0
2013-04-19 10:50:00,86.82,86.83,86.65,86.71,86100.0,73.1733,73.1817,73.03,73.0806,86100.0
2013-04-19 10:55:00,86.74,86.9,86.73,86.8,31500.0,73.1059,73.2407,73.0975,73.1565,31500.0
2013-04-19 11:00:00,86.83,86.95,86.79,86.8,18700.0,73.1817,73.2829,73.148,73.1565,18700.0
2013-04-19 11:05:00,86.79,86.97,86.71,86.86,44400.0,73.148,73.2997,73.0806,73.207,44400.0
2013-04-19 11:10:00,86.86,86.86,86.75,86.85,44400.0,73.207,73.207,73.1143,73.1986,44400.0
2013-04-19 11:15:00,86.84,86.94,86.78,86.86,34400.0,73.1902,73.2744,73.1396,73.207,34400.0
2013-04-19 11:20:00,86.84,86.89,86.71,86.76,36300.0,73.1902,73.2323,73.0806,73.1227,36300.0
2013-04-19 11:25:00,86.77,86.8,86.68,86.72,20000.0,73.1312,73.1565,73.0553,73.089,20000.0
2013-04-19 11:30:00,86.7,86.88,86.7,86.81,39400.0,73.0722,73.2239,73.0722,73.1649,39400.0
2013-04-19 11:35:00,86.82,86.86,86.73,86.74,24800.0,73.1733,73.207,73.0975,73.1059,24800.0
2013-04-19 11:40:00,86.76,86.79,86.71,86.77,19200.0,73.1227,73.148,73.0806,73.1312,19200.0
2013-04-19 11:45:00,86.77,86.79,86.68,86.73,16300.0,73.1312,73.148,73.0553,73.0975,16300.0
2013-04-19 11:50:00,86.74,86.77,86.67,86.69,16100.0,73.1059,73.1312,73.0469,73.0637,16100.0
2013-04-19 11:55:00,86.68,86.75,86.66,86.67,13700.0,73.0553,73.1143,73.0385,73.0469,13700.0
2013-04-19 12:00:00,86.67,86.77,86.63,86.66,24400.0,73.0469,73.1312,73.0132,73.0385,24400.0
2013-04-19 12:05:00,86.63,86.68,86.58,86.58,18700.0,73.0132,73.0553,72.971,72.971,18700.0
2013-04-19 12:10:00,86.58,86.71,86.58,86.7,59100.0,72.971,73.0806,72.971,73.0722,59100.0
2013-04-19 12:15:00,86.7,86.83,86.68,86.8,54000.0,73.0722,73.1817,73.0553,73.1565,54000.0
2013-04-19 12:20:00,86.81,86.81,86.73,86.77,15300.0,73.1649,73.1649,73.0975,73.1312,15300.0
2013-04-19 12:25:00,86.76,86.88,86.76,86.88,28300.0,73.1227,73.2239,73.1227,73.2239,28300.0
2013-04-19 12:30:00,86.9,86.93,86.71,86.82,41500.0,73.2407,73.266,73.0806,73.1733,41500.0
2013-04-19 12:35:00,86.84,86.98,86.83,86.95,11700.0,73.1902,73.3082,73.1817,73.2829,11700.0
2013-04-19 12:40:00,86.97,87.03,86.96,87.02,19000.0,73.2997,73.3503,73.2913,73.3419,19000.0
2013-04-19 12:45:00,87.02,87.03,86.95,86.95,15100.0,73.3419,73.3503,73.2829,73.2829,15100.0
2013-04-19 12:50:00,86.95,87.11,86.94,87.09,13200.0,73.2829,73.4177,73.2744,73.4009,13200.0
2013-04-19 12:55:00,87.1,87.12,87.04,87.05,12000.0,73.4093,73.4262,73.3587,73.3672,12000.0
2013-04-19 13:00:00,87.04,87.08,87.03,87.05,13400.0,73.3587,73.3924,73.3503,73.3672,13400.0
2013-04-19 13:05:00,87.04,87.06,87.0,87.06,15800.0,73.3587,73.3756,73.325,73.3756,15800.0
2013-04-19 13:10:00,87.05,87.16,87.04,87.13,20700.0,73.3672,73.4599,73.3587,73.4346,20700.0
2013-04-19 13:15:00,87.16,87.2,87.13,87.18,28800.0,73.4599,73.4936,73.4346,73.4767,28800.0
2013-04-19 13:20:00,87.16,87.26,87.12,87.24,30000.0,73.4599,73.5441,73.4262,73.5273,30000.0
2013-04-19 13:25:00,87.23,87.35,87.17,87.35,27500.0,73.5189,73.62,73.4683,73.62,27500.0
2013-04-19 13:30:00,87.35,87.48,87.29,87.37,63800.0,73.62,73.7296,73.5694,73.6369,63800.0
2013-04-19 13:35:00,87.37,87.4,87.36,87.36,21900.0,73.6369,73.6621,73.6284,73.6284,21900.0
2013-04-19 13:40:00,87.35,87.43,87.35,87.37,91200.0,73.62,73.6874,73.62,73.6369,91200.0
2013-04-19 13:45:00,87.38,87.64,87.38,87.5,147800.0,73.6453,73.8644,73.6453,73.7464,147800.0
2013-04-19 13:50:00,87.5,87.65,87.48,87.64,49200.0,73.7464,73.8728,73.7296,73.8644,49200.0
2013-04-19 13:55:00,87.65,87.66,87.56,87.6,22200.0,73.8728,73.8813,73.797,73.8307,22200.0
2013-04-19 14:00:00,87.59,87.78,87.59,87.78,141800.0,73.8223,73.9824,73.8223,73.9824,141800.0
2013-04-19 14:05:00,87.77,87.8,87.6,87.71,56800.0,73.974,73.9993,73.8307,73.9234,56800.0
2013-04-19 14:10:00,87.68,87.75,87.63,87.66,43300.0,73.8981,73.9571,73.856,73.8813,43300.0
2013-04-19 14:15:00,87.66,87.67,87.45,87.48,30700.0,73.8813,73.8897,73.7043,73.7296,30700.0
2013-04-19 14:20:00,87.47,87.54,87.39,87.46,36800.0,73.7211,73.7801,73.6537,73.7127,36800.0
2013-04-19 14:25:00,87.47,87.62,87.46,87.55,24900.0,73.7211,73.8476,73.7127,73.7886,24900.0
2013-04-19 14:30:00,87.54,87.59,87.54,87.58,15700.0,73.7801,73.8223,73.7801,73.8138,15700.0
2013-04-19 14:35:00,87.59,88.06,87.58,87.97,373700.0,73.8223,74.2184,73.8138,74.1425,373700.0
2013-04-19 14:40:00,88.0,88.02,87.83,87.89,153600.0,74.1678,74.1847,74.0246,74.0751,153600.0
2013-04-19 14:45:00,87.9,87.95,87.84,87.87,82600.0,74.0835,74.1257,74.033,74.0583,82600.0
2013-04-19 14:50:00,87.86,87.91,87.77,87.86,50900.0,74.0498,74.092,73.974,74.0498,50900.0
2013-04-19 14:55:00,87.86,87.88,87.77,87.8,40900.0,74.0498,74.0667,73.974,73.9993,40900.0
2013-04-19 15:00:00,87.79,87.82,87.61,87.62,46600.0,73.9908,74.0161,73.8391,73.8476,46600.0
2013-04-19 15:05:00,87.63,87.7,87.58,87.64,43000.0,73.856,73.915,73.8138,73.8644,43000.0
2013-04-19 15:10:00,87.63,87.69,87.57,87.6,33200.0,73.856,73.9066,73.8054,73.8307,33200.0
2013-04-19 15:15:00,87.6,87.69,87.53,87.65,54800.0,73.8307,73.9066,73.7717,73.8728,54800.0
2013-04-19 15:20:00,87.66,87.76,87.64,87.68,38000.0,73.8813,73.9656,73.8644,73.8981,38000.0
2013-04-19 15:25:00,87.68,87.78,87.61,87.71,47800.0,73.8981,73.9824,73.8391,73.9234,47800.0
2013-04-19 15:30:00,87.7,87.76,87.63,87.75,102100.0,73.915,73.9656,73.856,73.9571,102100.0
2013-04-19 15:35:00,87.76,88.01,87.75,87.9,92400.0,73.9656,74.1763,73.9571,74.0835,92400.0
2013-04-19 15:40:00,87.91,88.01,87.88,87.9,251800.0,74.092,74.1763,74.0667,74.0835,251800.0
2013-04-19 15:45:00,87.88,87.94,87.79,87.91,284300.0,74.0667,74.1173,73.9908,74.092,284300.0
2013-04-19 15:50:00,87.9,87.91,87.8,87.89,228300.0,74.0835,74.092,73.9993,74.0751,228300.0
2013-04-19 15:55:00,87.88,88.04,87.81,87.95,455800.0,74.0667,74.2015,74.0077,74.1257,455800.0
2013-04-22 09:30:00,88.08,88.08,87.7,87.7,145500.0,74.2353,74.2353,73.915,73.915,145500.0
2013-04-22 09:35:00,87.68,87.8,87.54,87.59,82600.0,73.8981,73.9993,73.7801,73.8223,82600.0
2013-04-22 09:40:00,87.6,87.6,87.3,87.41,74800.0,73.8307,73.8307,73.5779,73.6706,74800.0
2013-04-22 09:45:00,87.41,87.51,87.01,87.02,88500.0,73.6706,73.7548,73.3334,73.3419,88500.0
2013-04-22 09:50:00,87.05,87.13,86.91,86.91,70500.0,73.3672,73.4346,73.2492,73.2492,70500.0
2013-04-22 09:55:00,86.92,87.05,86.75,86.83,54400.0,73.2576,73.3672,73.1143,73.1817,54400.0
2013-04-22 10:00:00,86.81,86.93,86.59,86.92,57000.0,73.1649,73.266,72.9795,73.2576,57000.0
2013-04-22 10:05:00,86.96,86.97,86.79,86.86,45400.0,73.2913,73.2997,73.148,73.207,45400.0
2013-04-22 10:10:00,86.85,86.85,86.68,86.79,69400.0,73.1986,73.1986,73.0553,73.148,69400.0
2013-04-22 10:15:00,86.79,86.91,86.78,86.85,44500.0,73.148,73.2492,73.1396,73.1986,44500.0
2013-04-22 10:20:00,86.84,86.98,86.81,86.85,71400.0,73.1902,73.3082,73.1649,73.1986,71400.0
2013-04-22 10:25:00,86.85,86.97,86.84,86.97,35800.0,73.1986,73.2997,73.1902,73.2997,35800.0
2013-04-22 10:30:00,86.97,87.0,86.83,87.0,45900.0,73.2997,73.325,73.1817,73.325,45900.0
2013-04-22 10:35:00,86.99,87.06,86.91,86.91,37100.0,73.3166,73.3756,73.2492,73.2492,37100.0
2013-04-22 10:40:00,86.92,87.05,86.88,86.98,31200.0,73.2576,73.3672,73.2239,73.3082,31200.0
2013-04-22 10:45:00,86.99,87.18,86.98,87.09,43500.0,73.3166,73.4767,73.3082,73.4009,43500.0
2013-04-22 10:50:00,87.08,87.14,86.98,86.98,35700.0,73.3924,73.443,73.3082,73.3082,35700.0
2013-04-22 10:55:00,86.97,87.06,86.97,87.03,28300.0,73.2997,73.3756,73.2997,73.3503,28300.0
2013-04-22 11:00:00,87.05,87.1,86.89,86.91,145800.0,73.3672,73.4093,73.2323,73.2492,145800.0
2013-04-22 11:05:00,86.91,86.95,86.86,86.86,32200.0,73.2492,73.2829,73.207,73.207,32200.0
2013-04-22 11:10:00,86.85,86.88,86.79,86.8,45500.0,73.1986,73.2239,73.148,73.1565,45500.0
2013-04-22 11:15:00,86.79,86.93,86.79,86.92,20700.0,73.148,73.266,73.148,73.2576,20700.0
2013-04-22 11:20:00,86.91,86.96,86.86,86.96,16700.0,73.2492,73.2913,73.207,73.2913,16700.0
2013-04-22 11:25:00,86.96,87.02,86.94,86.95,18900.0,73.2913,73.3419,73.2744,73.2829,18900.0
2013-04-22 11:30:00,86.96,87.05,86.96,87.01,42600.0,73.2913,73.3672,73.2913,73.3334,42600.0
2013-04-22 11:35:00,87.0,87.04,86.91,86.97,46000.0,73.325,73.3587,73.2492,73.2997,46000.0
2013-04-22 11:40:00,86.98,87.05,86.96,86.96,41300.0,73.3082,73.3672,73.2913,73.2913,41300.0
2013-04-22 11:45:00,86.97,86.98,86.94,86.96,13400.0,73.2997,73.3082,73.2744,73.2913,13400.0
2013-04-22 11:50:00,86.95,87.0,86.9,86.95,172600.0,73.2829,73.325,73.2407,73.2829,172600.0
2013-04-22 11:55:00,86.98,87.07,86.94,86.95,69200.0,73.3082,73.384,73.2744,73.2829,69200.0
2013-04-22 12:00:00,86.96,87.03,86.92,86.92,30300.0,73.2913,73.3503,73.2576,73.2576,30300.0
2013-04-22 12:05:00,86.91,87.06,86.91,87.04,27000.0,73.2492,73.3756,73.2492,73.3587,27000.0
2013-04-22 12:10:00,87.06,87.1,86.92,86.94,62900.0,73.3756,73.4093,73.2576,73.2744,62900.0
2013-04-22 12:15:00,86.94,86.96,86.88,86.91,35100.0,73.2744,73.2913,73.2239,73.2492,35100.0
2013-04-22 12:20:00,86.93,86.98,86.86,86.92,42800.0,73.266,73.3082,73.207,73.2576,42800.0
2013-04-22 12:25:00,86.93,86.95,86.84,86.9,53600.0,73.266,73.2829,73.1902,73.2407,53600.0
2013-04-22 12:30:00,86.91,86.95,86.86,86.86,11700.0,73.2492,73.2829,73.207,73.207,11700.0
2013-04-22 12:35:00,86.87,87.0,86.87,86.99,18600.0,73.2154,73.325,73.2154,73.3166,18600.0
2013-04-22 12:40:00,87.0,87.06,86.97,86.97,25000.0,73.325,73.3756,73.2997,73.2997,25000.0
2013-04-22 12:45:00,86.98,87.0,86.88,86.9,16300.0,73.3082,73.325,73.2239,73.2407,16300.0
2013-04-22 12:50:00,86.89,86.9,86.81,86.84,22200.0,73.2323,73.2407,73.1649,73.1902,22200.0
2013-04-22 12:55:00,86.84,86.87,86.71,86.84,41500.0,73.1902,73.2154,73.0806,73.1902,41500.0
2013-04-22 13:00:00,86.83,86.87,86.79,86.79,17600.0,73.1817,73.2154,73.148,73.148,17600.0
2013-04-22 13:05:00,86.79,86.81,86.67,86.67,15400.0,73.148,73.1649,73.0469,73.0469,15400.0
2013-04-22 13:10:00,86.67,86.69,86.52,86.54,42000.0,73.0469,73.0637,72.9205,72.9373,42000.0
2013-04-22 13:15:00,86.55,86.57,86.44,86.49,45500.0,72.9457,72.9626,72.853,72.8952,45500.0
2013-04-22 13:20:00,86.49,86.59,86.49,86.56,20300.0,72.8952,72.9795,72.8952,72.9542,20300.0
2013-04-22 13:25:00,86.58,86.61,86.51,86.61,13300.0,72.971,72.9963,72.912,72.9963,13300.0
2013-04-22 13:30:00,86.61,86.7,86.6,86.67,17900.0,72.9963,73.0722,72.9879,73.0469,17900.0
2013-04-22 13:35:00,86.7,86.74,86.69,86.7,19700.0,73.0722,73.1059,73.0637,73.0722,19700.0
2013-04-22 13:40:00,86.7,86.71,86.59,86.69,34500.0,73.0722,73.0806,72.9795,73.0637,34500.0
2013-04-22 13:45:00,86.7,86.72,86.58,86.61,56300.0,73.0722,73.089,72.971,72.9963,56300.0
2013-04-22 13:50:00,86.62,86.67,86.55,86.59,26400.0,73.0047,73.0469,72.9457,72.9795,26400.0
2013-04-22 13:55:00,86.6,86.62,86.5,86.52,21500.0,72.9879,73.0047,72.9036,72.9205,21500.0
2013-04-22 14:00:00,86.53,86.7,86.52,86.69,35200.0,72.9289,73.0722,72.9205,73.0637,35200.0
2013-04-22 14:05:00,86.7,86.74,86.69,86.73,26800.0,73.0722,73.1059,73.0637,73.0975,26800.0
2013-04-22 14:10:00,86.73,86.77,86.7,86.73,18600.0,73.0975,73.1312,73.0722,73.0975,18600.0
2013-04-22 14:15:00,86.74,86.88,86.74,86.85,21000.0,73.1059,73.2239,73.1059,73.1986,21000.0
2013-04-22 14:20:00,86.84,86.95,86.84,86.95,27600.0,73.1902,73.2829,73.1902,73.2829,27600.0
2013-04-22 14:25:00,86.95,86.98,86.85,86.85,113200.0,73.2829,73.3082,73.1986,73.1986,113200.0
2013-04-22 14:30:00,86.85,86.95,86.84,86.95,34700.0,73.1986,73.2829,73.1902,73.2829,34700.0
2013-04-22 14:35:00,86.95,86.96,86.93,86.95,43900.0,73.2829,73.2913,73.266,73.2829,43900.0
2013-04-22 14:40:00,86.95,86.99,86.87,86.88,43400.0,73.2829,73.3166,73.2154,73.2239,43400.0
2013-04-22 14:45:00,86.88,86.91,86.85,86.88,28900.0,73.2239,73.2492,73.1986,73.2239,28900.0
2013-04-22 14:50:00,86.88,86.95,86.88,86.91,41600.0,73.2239,73.2829,73.2239,73.2492,41600.0
2013-04-22 14:55:00,86.92,86.95,86.75,86.8,115100.0,73.2576,73.2829,73.1143,73.1565,115100.0
2013-04-22 15:00:00,86.8,86.95,86.78,86.91,109400.0,73.1565,73.2829,73.1396,73.2492,109400.0
2013-04-22 15:05:00,86.9,86.94,86.83,86.85,61400.0,73.2407,73.2744,73.1817,73.1986,61400.0
2013-04-22 15:10:00,86.85,86.87,86.81,86.84,34900.0,73.1986,73.2154,73.1649,73.1902,34900.0
2013-04-22 15:15:00,86.85,86.91,86.81,86.87,40800.0,73.1986,73.2492,73.1649,73.2154,40800.0
2013-04-22 15:20:00,86.88,86.95,86.86,86.94,35400.0,73.2239,73.2829,73.207,73.2744,35400.0
2013-04-22 15:25:00,86.94,86.98,86.89,86.89,28700.0,73.2744,73.3082,73.2323,73.2323,28700.0
2013-04-22 15:30:00,86.89,86.98,86.87,86.96,44700.0,73.2323,73.3082,73.2154,73.2913,44700.0
2013-04-22 15:35:00,86.95,86.97,86.88,86.96,40400.0,73.2829,73.2997,73.2239,73.2913,40400.0
2013-04-22 15:40:00,86.96,87.03,86.93,86.98,60800.0,73.2913,73.3503,73.266,73.3082,60800.0
2013-04-22 15:45:00,86.98,87.03,86.85,86.91,66900.0,73.3082,73.3503,73.1986,73.2492,66900.0
2013-04-22 15:50:00,86.92,86.95,86.89,86.92,74800.0,73.2576,73.2829,73.2323,73.2576,74800.0
2013-04-22 15:55:00,86.93,86.95,86.86,86.93,145500.0,73.266,73.2829,73.207,73.266,145500.0
2013-04-23 09:30:00,87.35,88.18,87.35,88.04,112300.0,73.62,74.3195,73.62,74.2015,112300.0
2013-04-23 09:35:00,88.0,88.2,87.9,88.08,58100.0,74.1678,74.3364,74.0835,74.2353,58100.0
2013-04-23 09:40:00,88.09,88.15,87.77,87.88,72000.0,74.2437,74.2943,73.974,74.0667,72000.0
2013-04-23 09:45:00,87.88,88.01,87.87,87.97,72100.0,74.0667,74.1763,74.0583,74.1425,72100.0
2013-04-23 09:50:00,87.98,88.06,87.94,87.98,44500.0,74.151,74.2184,74.1173,74.151,44500.0
2013-04-23 09:55:00,87.99,88.06,87.92,88.04,37600.0,74.1594,74.2184,74.1004,74.2015,37600.0
2013-04-23 10:00:00,88.0,88.14,88.0,88.12,40500.0,74.1678,74.2858,74.1678,74.269,40500.0
2013-04-23 10:05:00,88.12,88.2,88.04,88.14,48200.0,74.269,74.3364,74.2015,74.2858,48200.0
2013-04-23 10:10:00,88.11,88.28,88.1,88.27,31700.0,74.2605,74.4038,74.2521,74.3954,31700.0
2013-04-23 10:15:00,88.28,88.37,88.25,88.33,41900.0,74.4038,74.4797,74.3785,74.446,41900.0
2013-04-23 10:20:00,88.33,88.46,88.27,88.27,43600.0,74.446,74.5555,74.3954,74.3954,43600.0
2013-04-23 10:25:00,88.27,88.44,88.25,88.37,15600.0,74.3954,74.5387,74.3785,74.4797,15600.0
2013-04-23 10:30:00,88.37,88.4,88.25,88.36,30100.0,74.4797,74.505,74.3785,74.4712,30100.0
2013-04-23 10:35:00,88.35,88.37,88.25,88.37,20300.0,74.4628,74.4797,74.3785,74.4797,20300.0
2013-04-23 10:40:00,88.37,88.4,88.31,88.37,25300.0,74.4797,74.505,74.4291,74.4797,25300.0
2013-04-23 10:45:00,88.38,88.38,88.28,88.29,25200.0,74.4881,74.4881,74.4038,74.4122,25200.0
2013-04-23 10:50:00,88.3,88.44,88.28,88.28,30500.0,74.4207,74.5387,74.4038,74.4038,30500.0
2013-04-23 10:55:00,88.29,88.48,88.28,88.46,31400.0,74.4122,74.5724,74.4038,74.5555,31400.0
2013-04-23 11:00:00,88.44,88.51,88.35,88.36,38800.0,74.5387,74.5977,74.4628,74.4712,38800.0
2013-04-23 11:05:00,88.39,88.48,88.36,88.44,19900.0,74.4965,74.5724,74.4712,74.5387,19900.0
2013-04-23 11:10:00,88.42,88.45,88.38,88.41,32400.0,74.5218,74.5471,74.4881,74.5134,32400.0
2013-04-23 11:15:00,88.43,88.5,88.39,88.4,25100.0,74.5302,74.5892,74.4965,74.505,25100.0
2013-04-23 11:20:00,88.39,88.41,88.22,88.22,30900.0,74.4965,74.5134,74.3532,74.3532,30900.0
2013-04-23 11:25:00,88.24,88.31,88.14,88.14,44200.0,74.3701,74.4291,74.2858,74.2858,44200.0
2013-04-23 11:30:00,88.13,88.25,88.12,88.19,31200.0,74.2774,74.3785,74.269,74.328,31200.0
2013-04-23 11:35:00,88.16,88.24,88.1,88.12,13800.0,74.3027,74.3701,74.2521,74.269,13800.0
2013-04-23 11:40:00,88.1,88.12,88.02,88.02,22900.0,74.2521,74.269,74.1847,74.1847,22900.0
2013-04-23 11:45:00,88.02,88.14,88.02,88.13,16100.0,74.1847,74.2858,74.1847,74.2774,16100.0
2013-04-23 11:50:00,88.13,88.19,88.05,88.15,24200.0,74.2774,74.328,74.21,74.2943,24200.0
2013-04-23 11:55:00,88.14,88.3,88.14,88.28,17000.0,74.2858,74.4207,74.2858,74.4038,17000.0
2013-04-23 12:00:00,88.28,88.36,88.22,88.34,30500.0,74.4038,74.4712,74.3532,74.4544,30500.0
2013-04-23 12:05:00,88.35,88.35,88.23,88.25,16400.0,74.4628,74.4628,74.3617,74.3785,16400.0
2013-04-23 12:10:00,88.24,88.24,88.12,88.2,29600.0,74.3701,74.3701,74.269,74.3364,29600.0
2013-04-23 12:15:00,88.17,88.22,88.13,88.14,12700.0,74.3111,74.3532,74.2774,74.2858,12700.0
2013-04-23 12:20:00,88.15,88.25,88.15,88.22,12900.0,74.2943,74.3785,74.2943,74.3532,12900.0
2013-04-23 12:25:00,88.22,88.25,88.19,88.21,11100.0,74.3532,74.3785,74.328,74.3448,11100.0
2013-04-23 12:30:00,88.19,88.23,88.12,88.16,14000.0,74.328,74.3617,74.269,74.3027,14000.0
2013-04-23 12:35:00,88.15,88.16,88.09,88.1,9600.0,74.2943,74.3027,74.2437,74.2521,9600.0
2013-04-23 12:40:00,88.1,88.1,88.04,88.05,10000.0,74.2521,74.2521,74.2015,74.21,10000.0
2013-04-23 12:45:00,88.03,88.07,87.98,87.99,31000.0,74.1931,74.2268,74.151,74.1594,31000.0
2013-04-23 12:50:00,87.99,88.02,87.9,87.92,30800.0,74.1594,74.1847,74.0835,74.1004,30800.0
2013-04-23 12:55:00,87.93,88.12,87.93,88.1,14700.0,74.1088,74.269,74.1088,74.2521,14700.0
2013-04-23 13:00:00,88.09,88.11,87.99,88.03,26900.0,74.2437,74.2605,74.1594,74.1931,26900.0
2013-04-23 13:05:00,88.03,88.03,87.33,87.33,84900.0,74.1931,74.1931,73.6031,73.6031,84900.0
2013-04-23 13:10:00,87.3,87.99,87.2,87.91,97800.0,73.5779,74.1594,73.4936,74.092,97800.0
2013-04-23 13:15:00,87.94,88.2,87.89,88.1,21100.0,74.1173,74.3364,74.0751,74.2521,21100.0
2013-04-23 13:20:00,88.1,88.24,88.07,88.13,22100.0,74.2521,74.3701,74.2268,74.2774,22100.0
2013-04-23 13:25:00,88.09,88.14,88.01,88.07,40900.0,74.2437,74.2858,74.1763,74.2268,40900.0
2013-04-23 13:30:00,88.06,88.18,87.97,88.08,31100.0,74.2184,74.3195,74.1425,74.2353,31100.0
2013-04-23 13:35:00,88.09,88.15,88.06,88.11,13800.0,74.2437,74.2943,74.2184,74.2605,13800.0
2013-04-23 13:40:00,88.13,88.16,88.06,88.07,23200.0,74.2774,74.3027,74.2184,74.2268,23200.0
2013-04-23 13:45:00,88.07,88.29,88.07,88.27,36200.0,74.2268,74.4122,74.2268,74.3954,36200.0
2013-04-23 13:50:00,88.26,88.27,88.16,88.24,29100.0,74.387,74.3954,74.3027,74.3701,29100.0
2013-04-23 13:55:00,88.23,88.27,88.15,88.21,22400.0,74.3617,74.3954,74.2943,74.3448,22400.0
2013-04-23 14:00:00,88.21,88.21,88.09,88.14,30600.0,74.3448,74.3448,74.2437,74.2858,30600.0
2013-04-23 14:05:00,88.14,88.15,88.08,88.1,25200.0,74.2858,74.2943,74.2353,74.2521,25200.0
2013-04-23 14:10:00,88.09,88.12,88.03,88.06,26800.0,74.2437,74.269,74.1931,74.2184,26800.0
2013-04-23 14:15:00,88.07,88.09,87.99,88.0,26300.0,74.2268,74.2437,74.1594,74.1678,26300.0
2013-04-23 14:20:00,88.0,88.06,87.98,88.0,58600.0,74.1678,74.2184,74.151,74.1678,58600.0
2013-04-23 14:25:00,88.0,88.08,87.97,87.97,26200.0,74.1678,74.2353,74.1425,74.1425,26200.0
2013-04-23 14:30:00,87.97,87.99,87.8,87.81,65000.0,74.1425,74.1594,73.9993,74.0077,65000.0
2013-04-23 14:35:00,87.81,87.82,87.72,87.77,43000.0,74.0077,74.0161,73.9318,73.974,43000.0
2013-04-23 14:40:00,87.77,87.85,87.74,87.74,25900.0,73.974,74.0414,73.9487,73.9487,25900.0
2013-04-23 14:45:00,87.75,87.88,87.75,87.83,20700.0,73.9571,74.0667,73.9571,74.0246,20700.0
2013-04-23 14:50:00,87.86,88.05,87.83,87.98,33900.0,74.0498,74.21,74.0246,74.151,33900.0
2013-04-23 14:55:00,87.97,87.99,87.91,87.95,14500.0,74.1425,74.1594,74.092,74.1257,14500.0
2013-04-23 15:00:00,87.94,88.06,87.94,88.02,32400.0,74.1173,74.2184,74.1173,74.1847,32400.0
2013-04-23 15:05:00,88.03,88.11,87.98,88.09,29200.0,74.1931,74.2605,74.151,74.2437,29200.0
2013-04-23 15:10:00,88.11,88.16,88.06,88.09,28600.0,74.2605,74.3027,74.2184,74.2437,28600.0
2013-04-23 15:15:00,88.09,88.16,88.09,88.13,24400.0,74.2437,74.3027,74.2437,74.2774,24400.0
2013-04-23 15:20:00,88.13,88.25,88.12,88.22,37300.0,74.2774,74.3785,74.269,74.3532,37300.0
2013-04-23 15:25:00,88.21,88.31,88.18,88.31,35700.0,74.3448,74.4291,74.3195,74.4291,35700.0
2013-04-23 15:30:00,88.3,88.34,88.24,88.33,58400.0,74.4207,74.4544,74.3701,74.446,58400.0
2013-04-23 15:35:00,88.33,88.33,88.24,88.24,40900.0,74.446,74.446,74.3701,74.3701,40900.0
2013-04-23 15:40:00,88.24,88.25,88.13,88.16,81400.0,74.3701,74.3785,74.2774,74.3027,81400.0
2013-04-23 15:45:00,88.15,88.16,88.08,88.13,83600.0,74.2943,74.3027,74.2353,74.2774,83600.0
2013-04-23 15:50:00,88.13,88.16,88.04,88.05,110800.0,74.2774,74.3027,74.2015,74.21,110800.0
2013-04-23 15:55:00,88.07,88.27,88.06,88.17,161300.0,74.2268,74.3954,74.2184,74.3111,161300.0
2013-04-24 09:30:00,91.99,92.65,91.5,92.35,930900.0,77.5307,78.0869,77.1177,77.8341,930900.0
2013-04-24 09:35:00,92.28,92.49,91.7,91.75,499600.0,77.7751,77.9521,77.2863,77.3284,499600.0
2013-04-24 09:40:00,91.71,91.72,90.7,90.78,348600.0,77.2947,77.3031,76.4434,76.5109,348600.0
2013-04-24 09:45:00,90.78,91.52,90.57,91.41,339600.0,76.5109,77.1345,76.3339,77.0418,339600.0
2013-04-24 09:50:00,91.39,91.5,91.09,91.44,201900.0,77.025,77.1177,76.7721,77.0671,201900.0
2013-04-24 09:55:00,91.45,91.48,91.0,91.11,208000.0,77.0755,77.1008,76.6963,76.789,208000.0
2013-04-24 10:00:00,91.1,91.4,91.0,91.23,166200.0,76.7806,77.0334,76.6963,76.8901,166200.0
2013-04-24 10:05:00,91.23,91.39,90.66,91.05,273900.0,76.8901,77.025,76.4097,76.7384,273900.0
2013-04-24 10:10:00,91.01,91.11,90.97,91.05,187700.0,76.7047,76.789,76.671,76.7384,187700.0
2013-04-24 10:15:00,91.01,91.11,91.0,91.1,159000.0,76.7047,76.789,76.6963,76.7806,159000.0
2013-04-24 10:20:00,91.1,91.3,91.02,91.27,75100.0,76.7806,76.9491,76.7131,76.9238,75100.0
2013-04-24 10:25:00,91.27,91.44,91.26,91.36,165100.0,76.9238,77.0671,76.9154,76.9997,165100.0
2013-04-24 10:30:00,91.35,91.36,91.16,91.29,124800.0,76.9913,76.9997,76.8311,76.9407,124800.0
2013-04-24 10:35:00,91.29,91.31,90.89,91.08,84600.0,76.9407,76.9576,76.6036,76.7637,84600.0
2013-04-24 10:40:00,91.08,91.13,90.78,91.04,76500.0,76.7637,76.8058,76.5109,76.73,76500.0
2013-04-24 10:45:00,91.03,91.19,90.96,91.13,138700.0,76.7216,76.8564,76.6626,76.8058,138700.0
2013-04-24 10:50:00,91.17,91.31,91.12,91.19,71800.0,76.8396,76.9576,76.7974,76.8564,71800.0
2013-04-24 10:55:00,91.2,91.31,91.06,91.3,103800.0,76.8648,76.9576,76.7468,76.9491,103800.0
2013-04-24 11:00:00,91.3,91.31,91.02,91.03,65700.0,76.9491,76.9576,76.7131,76.7216,65700.0
2013-04-24 11:05:00,91.04,91.09,90.93,91.09,82500.0,76.73,76.7721,76.6373,76.7721,82500.0
2013-04-24 11:10:00,91.08,91.15,90.98,91.05,99400.0,76.7637,76.8227,76.6794,76.7384,99400.0
2013-04-24 11:15:00,91.04,91.2,91.0,91.14,59600.0,76.73,76.8648,76.6963,76.8143,59600.0
2013-04-24 11:20:00,91.13,91.2,91.12,91.2,54000.0,76.8058,76.8648,76.7974,76.8648,54000.0
2013-04-24 11:25:00,91.19,91.21,91.12,91.16,62800.0,76.8564,76.8733,76.7974,76.8311,62800.0
2013-04-24 11:30:00,91.18,91.28,91.18,91.22,84100.0,76.848,76.9323,76.848,76.8817,84100.0
2013-04-24 11:35:00,91.22,91.26,91.17,91.2,63700.0,76.8817,76.9154,76.8396,76.8648,63700.0
2013-04-24 11:40:00,91.2,91.31,91.0,91.22,118600.0,76.8648,76.9576,76.6963,76.8817,118600.0
2013-04-24 11:45:00,91.22,91.31,91.2,91.3,46700.0,76.8817,76.9576,76.8648,76.9491,46700.0
2013-04-24 11:50:00,91.3,91.31,91.2,91.28,49300.0,76.9491,76.9576,76.8648,76.9323,49300.0
2013-04-24 11:55:00,91.28,91.31,91.15,91.17,38400.0,76.9323,76.9576,76.8227,76.8396,38400.0
2013-04-24 12:00:00,91.18,91.29,91.17,91.26,23400.0,76.848,76.9407,76.8396,76.9154,23400.0
2013-04-24 12:05:00,91.28,91.32,91.23,91.28,42600.0,76.9323,76.966,76.8901,76.9323,42600.0
2013-04-24 12:10:00,91.26,91.27,91.14,91.18,32300.0,76.9154,76.9238,76.8143,76.848,32300.0
2013-04-24 12:15:00,91.16,91.25,91.14,91.15,38900.0,76.8311,76.907,76.8143,76.8227,38900.0
2013-04-24 12:20:00,91.14,91.23,91.12,91.22,37300.0,76.8143,76.8901,76.7974,76.8817,37300.0
2013-04-24 12:25:00,91.23,91.29,91.17,91.25,23100.0,76.8901,76.9407,76.8396,76.907,23100.0
2013-04-24 12:30:00,91.25,91.28,91.18,91.22,25100.0,76.907,76.9323,76.848,76.8817,25100.0
2013-04-24 12:35:00,91.23,91.24,91.15,91.21,34200.0,76.8901,76.8986,76.8227,76.8733,34200.0
2013-04-24 12:40:00,91.2,91.21,91.12,91.2,44000.0,76.8648,76.8733,76.7974,76.8648,44000.0
2013-04-24 12:45:00,91.19,91.23,91.16,91.17,63800.0,76.8564,76.8901,76.8311,76.8396,63800.0
2013-04-24 12:50:00,91.16,91.21,91.15,91.21,20900.0,76.8311,76.8733,76.8227,76.8733,20900.0
2013-04-24 12:55:00,91.21,91.23,91.05,91.16,31800.0,76.8733,76.8901,76.7384,76.8311,31800.0
2013-04-24 13:00:00,91.17,91.22,91.17,91.2,31700.0,76.8396,76.8817,76.8396,76.8648,31700.0
2013-04-24 13:05:00,91.2,91.2,91.15,91.15,19900.0,76.8648,76.8648,76.8227,76.8227,19900.0
2013-04-24 13:10:00,91.16,91.21,91.14,91.18,18700.0,76.8311,76.8733,76.8143,76.848,18700.0
2013-04-24 13:15:00,91.17,91.2,91.14,91.17,26500.0,76.8396,76.8648,76.8143,76.8396,26500.0
2013-04-24 13:20:00,91.18,91.2,91.13,91.2,19300.0,76.848,76.8648,76.8058,76.8648,19300.0
2013-04-24 13:25:00,91.2,91.2,91.05,91.12,27200.0,76.8648,76.8648,76.7384,76.7974,27200.0
2013-04-24 13:30:00,91.13,91.14,91.09,91.1,40000.0,76.8058,76.8143,76.7721,76.7806,40000.0
2013-04-24 13:35:00,91.09,91.19,91.09,91.18,44500.0,76.7721,76.8564,76.7721,76.848,44500.0
2013-04-24 13:40:00,91.18,91.2,91.11,91.14,35600.0,76.848,76.8648,76.789,76.8143,35600.0
2013-04-24 13:45:00,91.14,91.17,91.09,91.1,27500.0,76.8143,76.8396,76.7721,76.7806,27500.0
2013-04-24 13:50:00,91.1,91.11,90.88,90.93,81600.0,76.7806,76.789,76.5951,76.6373,81600.0
2013-04-24 13:55:00,90.93,90.97,90.91,90.96,71100.0,76.6373,76.671,76.6204,76.6626,71100.0
2013-04-24 14:00:00,90.95,91.21,90.95,91.2,49600.0,76.6541,76.8733,76.6541,76.8648,49600.0
2013-04-24 14:05:00,91.2,91.27,91.14,91.17,69800.0,76.8648,76.9238,76.8143,76.8396,69800.0
2013-04-24 14:10:00,91.17,91.23,91.15,91.18,24000.0,76.8396,76.8901,76.8227,76.848,24000.0
2013-04-24 14:15:00,91.18,91.2,91.1,91.13,30800.0,76.848,76.8648,76.7806,76.8058,30800.0
2013-04-24 14:20:00,91.1,91.17,91.06,91.07,41700.0,76.7806,76.8396,76.7468,76.7553,41700.0
2013-04-24 14:25:00,91.06,91.11,90.97,91.02,56200.0,76.7468,76.789,76.671,76.7131,56200.0
2013-04-24 14:30:00,91.02,91.03,90.95,90.95,35400.0,76.7131,76.7216,76.6541,76.6541,35400.0
2013-04-24 14:35:00,90.96,90.98,90.76,90.86,54500.0,76.6626,76.6794,76.494,76.5783,54500.0
2013-04-24 14:40:00,90.85,90.86,90.7,90.8,76400.0,76.5699,76.5783,76.4434,76.5277,76400.0
2013-04-24 14:45:00,90.82,90.97,90.78,90.86,52500.0,76.5446,76.671,76.5109,76.5783,52500.0
2013-04-24 14:50:00,90.85,90.91,90.8,90.8,26800.0,76.5699,76.6204,76.5277,76.5277,26800.0
2013-04-24 14:55:00,90.81,90.82,90.72,90.76,49100.0,76.5361,76.5446,76.4603,76.494,49100.0
2013-04-24 15:00:00,90.76,90.76,90.6,90.62,82400.0,76.494,76.494,76.3592,76.376,82400.0
2013-04-24 15:05:00,90.59,90.63,90.42,90.58,97900.0,76.3507,76.3844,76.2074,76.3423,97900.0
2013-04-24 15:10:00,90.56,90.59,90.48,90.49,71700.0,76.3254,76.3507,76.258,76.2664,71700.0
2013-04-24 15:15:00,90.5,90.54,90.45,90.5,79100.0,76.2749,76.3086,76.2327,76.2749,79100.0
2013-04-24 15:20:00,90.51,90.69,90.45,90.64,87300.0,76.2833,76.435,76.2327,76.3929,87300.0
2013-04-24 15:25:00,90.64,90.72,90.6,90.68,52100.0,76.3929,76.4603,76.3592,76.4266,52100.0
2013-04-24 15:30:00,90.68,90.8,90.62,90.8,115900.0,76.4266,76.5277,76.376,76.5277,115900.0
2013-04-24 15:35:00,90.79,90.91,90.78,90.82,117300.0,76.5193,76.6204,76.5109,76.5446,117300.0
2013-04-24 15:40:00,90.83,90.92,90.79,90.81,124300.0,76.553,76.6289,76.5193,76.5361,124300.0
2013-04-24 15:45:00,90.81,90.98,90.71,90.95,109900.0,76.5361,76.6794,76.4519,76.6541,109900.0
2013-04-24 15:50:00,90.95,91.0,90.86,90.94,128800.0,76.6541,76.6963,76.5783,76.6457,128800.0
2013-04-24 15:55:00,90.95,90.95,90.81,90.89,255700.0,76.6541,76.6541,76.5361,76.6036,255700.0
2013-04-25 09:30:00,91.35,91.45,90.07,90.21,204900.0,76.9913,77.0755,75.9125,76.0305,204900.0
2013-04-25 09:35:00,90.17,90.87,90.14,90.75,95500.0,75.9967,76.5867,75.9715,76.4856,95500.0
2013-04-25 09:40:00,90.75,90.8,90.58,90.69,63100.0,76.4856,76.5277,76.3423,76.435,63100.0
2013-04-25 09:45:00,90.69,90.72,90.41,90.41,71200.0,76.435,76.4603,76.199,76.199,71200.0
2013-04-25 09:50:00,90.42,90.69,90.4,90.69,54200.0,76.2074,76.435,76.1906,76.435,54200.0
2013-04-25 09:55:00,90.67,90.73,90.57,90.69,55000.0,76.4181,76.4687,76.3339,76.435,55000.0
2013-04-25 10:00:00,90.72,90.9,90.62,90.79,62600.0,76.4603,76.612,76.376,76.5193,62600.0
2013-04-25 10:05:00,90.8,91.01,90.79,90.84,38200.0,76.5277,76.7047,76.5193,76.5614,38200.0
2013-04-25 10:10:00,90.84,91.0,90.76,90.98,72100.0,76.5614,76.6963,76.494,76.6794,72100.0
2013-04-25 10:15:00,90.98,91.17,90.97,91.16,67100.0,76.6794,76.8396,76.671,76.8311,67100.0
2013-04-25 10:20:00,91.16,91.37,91.13,91.27,112100.0,76.8311,77.0081,76.8058,76.9238,112100.0
2013-04-25 10:25:00,91.26,91.49,91.25,91.48,98700.0,76.9154,77.1093,76.907,77.1008,98700.0
2013-04-25 10:30:00,91.49,91.7,91.47,91.66,112400.0,77.1093,77.2863,77.0924,77.2525,112400.0
2013-04-25 10:35:00,91.67,91.79,91.56,91.59,105200.0,77.261,77.3621,77.1683,77.1935,105200.0
2013-04-25 10:40:00,91.58,91.78,91.53,91.74,96900.0,77.1851,77.3537,77.143,77.32,96900.0
2013-04-25 10:45:00,91.75,91.85,91.59,91.7,150300.0,77.3284,77.4127,77.1935,77.2863,150300.0
2013-04-25 10:50:00,91.68,91.78,91.62,91.73,119900.0,77.2694,77.3537,77.2188,77.3115,119900.0
2013-04-25 10:55:00,91.72,91.9,91.64,91.87,57600.0,77.3031,77.4548,77.2357,77.4295,57600.0
2013-04-25 11:00:00,91.89,91.89,91.68,91.83,249000.0,77.4464,77.4464,77.2694,77.3958,249000.0
2013-04-25 11:05:00,91.8,92.13,91.8,92.09,142200.0,77.3705,77.6487,77.3705,77.6149,142200.0
2013-04-25 11:10:00,92.12,92.36,92.11,92.35,116700.0,77.6402,77.8425,77.6318,77.8341,116700.0
2013-04-25 11:15:00,92.36,92.6,92.36,92.58,139000.0,77.8425,78.0448,77.8425,78.0279,139000.0
2013-04-25 11:20:00,92.55,92.62,92.33,92.37,98600.0,78.0026,78.0616,77.8172,77.8509,98600.0
2013-04-25 11:25:00,92.37,92.37,92.12,92.13,63900.0,77.8509,77.8509,77.6402,77.6487,63900.0
2013-04-25 11:30:00,92.11,92.25,92.06,92.06,76900.0,77.6318,77.7498,77.5897,77.5897,76900.0
2013-04-25 11:35:00,92.06,92.11,92.0,92.01,44100.0,77.5897,77.6318,77.5391,77.5475,44100.0
2013-04-25 11:40:00,92.0,92.01,91.79,91.86,47900.0,77.5391,77.5475,77.3621,77.4211,47900.0
2013-04-25 11:45:00,91.87,91.99,91.85,91.93,27600.0,77.4295,77.5307,77.4127,77.4801,27600.0
2013-04-25 11:50:00,91.95,92.02,91.94,92.0,42200.0,77.497,77.556,77.4885,77.5391,42200.0
2013-04-25 11:55:00,91.99,92.06,91.94,92.04,51000.0,77.5307,77.5897,77.4885,77.5728,51000.0
2013-04-25 12:00:00,92.03,92.05,91.95,91.99,24900.0,77.5644,77.5812,77.497,77.5307,24900.0
2013-04-25 12:05:00,92.01,92.07,91.98,91.98,25400.0,77.5475,77.5981,77.5222,77.5222,25400.0
2013-04-25 12:10:00,91.98,92.11,91.97,91.97,58900.0,77.5222,77.6318,77.5138,77.5138,58900.0
2013-04-25 12:15:00,91.96,92.07,91.93,92.07,37900.0,77.5054,77.5981,77.4801,77.5981,37900.0
2013-04-25 12:20:00,92.07,92.11,91.95,92.0,32200.0,77.5981,77.6318,77.497,77.5391,32200.0
2013-04-25 12:25:00,91.99,91.99,91.88,91.9,19200.0,77.5307,77.5307,77.438,77.4548,19200.0
2013-04-25 12:30:00,91.88,91.99,91.86,91.93,33100.0,77.438,77.5307,77.4211,77.4801,33100.0
2013-04-25 12:35:00,91.92,91.98,91.89,91.92,37800.0,77.4717,77.5222,77.4464,77.4717,37800.0
2013-04-25 12:40:00,91.92,91.92,91.81,91.91,41700.0,77.4717,77.4717,77.379,77.4632,41700.0
2013-04-25 12:45:00,91.91,91.93,91.75,91.79,30900.0,77.4632,77.4801,77.3284,77.3621,30900.0
2013-04-25 12:50:00,91.79,91.8,91.65,91.67,21700.0,77.3621,77.3705,77.2441,77.261,21700.0
2013-04-25 12:55:00,91.67,91.68,91.59,91.61,14600.0,77.261,77.2694,77.1935,77.2104,14600.0
2013-04-25 13:00:00,91.58,91.6,91.53,91.57,31200.0,77.1851,77.202,77.143,77.1767,31200.0
2013-04-25 13:05:00,91.58,91.76,91.57,91.71,29600.0,77.1851,77.3368,77.1767,77.2947,29600.0
2013-04-25 13:10:00,91.71,91.88,91.7,91.88,28600.0,77.2947,77.438,77.2863,77.438,28600.0
2013-04-25 13:15:00,91.89,92.07,91.79,92.02,70200.0,77.4464,77.5981,77.3621,77.556,70200.0
2013-04-25 13:20:00,92.01,92.05,91.96,92.05,28800.0,77.5475,77.5812,77.5054,77.5812,28800.0
2013-04-25 13:25:00,92.05,92.05,91.94,91.98,28100.0,77.5812,77.5812,77.4885,77.5222,28100.0
2013-04-25 13:30:00,91.94,92.13,91.91,92.13,30500.0,77.4885,77.6487,77.4632,77.6487,30500.0
2013-04-25 13:35:00,92.11,92.12,91.98,92.04,52700.0,77.6318,77.6402,77.5222,77.5728,52700.0
2013-04-25 13:40:00,92.01,92.12,91.93,91.93,45200.0,77.5475,77.6402,77.4801,77.4801,45200.0
2013-04-25 13:45:00,91.94,92.13,91.91,92.11,33900.0,77.4885,77.6487,77.4632,77.6318,33900.0
2013-04-25 13:50:00,92.09,92.11,91.97,91.97,19800.0,77.6149,77.6318,77.5138,77.5138,19800.0
2013-04-25 13:55:00,91.96,92.12,91.96,92.09,36700.0,77.5054,77.6402,77.5054,77.6149,36700.0
2013-04-25 14:00:00,92.1,92.15,92.02,92.13,27300.0,77.6234,77.6655,77.556,77.6487,27300.0
2013-04-25 14:05:00,92.14,92.18,92.1,92.16,25800.0,77.6571,77.6908,77.6234,77.6739,25800.0
2013-04-25 14:10:00,92.15,92.2,92.06,92.18,114000.0,77.6655,77.7077,77.5897,77.6908,114000.0
2013-04-25 14:15:00,92.18,92.18,92.0,92.08,43000.0,77.6908,77.6908,77.5391,77.6065,43000.0
2013-04-25 14:20:00,92.09,92.13,92.06,92.11,49800.0,77.6149,77.6487,77.5897,77.6318,49800.0
2013-04-25 14:25:00,92.11,92.19,92.08,92.15,60500.0,77.6318,77.6992,77.6065,77.6655,60500.0
2013-04-25 14:30:00,92.15,92.16,92.04,92.07,84200.0,77.6655,77.6739,77.5728,77.5981,84200.0
2013-04-25 14:35:00,92.08,92.13,92.08,92.1,69200.0,77.6065,77.6487,77.6065,77.6234,69200.0
2013-04-25 14:40:00,92.11,92.14,92.08,92.12,72700.0,77.6318,77.6571,77.6065,77.6402,72700.0
2013-04-25 14:45:00,92.11,92.14,92.09,92.09,47900.0,77.6318,77.6571,77.6149,77.6149,47900.0
2013-04-25 14:50:00,92.09,92.12,92.05,92.08,41600.0,77.6149,77.6402,77.5812,77.6065,41600.0
2013-04-25 14:55:00,92.08,92.09,91.93,92.03,78300.0,77.6065,77.6149,77.4801,77.5644,78300.0
2013-04-25 15:00:00,92.04,92.07,92.0,92.05,68400.0,77.5728,77.5981,77.5391,77.5812,68400.0
2013-04-25 15:05:00,92.06,92.06,91.94,92.01,66100.0,77.5897,77.5897,77.4885,77.5475,66100.0
2013-04-25 15:10:00,91.99,91.99,91.88,91.93,101700.0,77.5307,77.5307,77.438,77.4801,101700.0
2013-04-25 15:15:00,91.93,91.93,91.8,91.84,59900.0,77.4801,77.4801,77.3705,77.4042,59900.0
2013-04-25 15:20:00,91.83,91.85,91.74,91.77,54500.0,77.3958,77.4127,77.32,77.3452,54500.0
2013-04-25 15:25:00,91.77,91.88,91.76,91.86,155000.0,77.3452,77.438,77.3368,77.4211,155000.0
2013-04-25 15:30:00,91.84,91.99,91.77,91.98,66700.0,77.4042,77.5307,77.3452,77.5222,66700.0
2013-04-25 15:35:00,91.98,91.99,91.92,91.95,83400.0,77.5222,77.5307,77.4717,77.497,83400.0
2013-04-25 15:40:00,91.94,91.96,91.88,91.88,108000.0,77.4885,77.5054,77.438,77.438,108000.0
2013-04-25 15:45:00,91.88,91.88,91.76,91.79,89200.0,77.438,77.438,77.3368,77.3621,89200.0
2013-04-25 15:50:00,91.79,91.79,91.57,91.57,108700.0,77.3621,77.3621,77.1767,77.1767,108700.0
2013-04-25 15:55:00,91.57,91.72,91.55,91.7,202300.0,77.1767,77.3031,77.1598,77.2863,202300.0
2013-04-26 09:30:00,91.89,92.2,91.67,92.02,133900.0,77.4464,77.7077,77.261,77.556,133900.0
2013-04-26 09:35:00,92.06,92.12,91.94,92.02,67600.0,77.5897,77.6402,77.4885,77.556,67600.0
2013-04-26 09:40:00,92.04,92.07,91.95,91.98,144800.0,77.5728,77.5981,77.497,77.5222,144800.0
2013-04-26 09:45:00,91.96,92.23,91.93,92.12,89500.0,77.5054,77.7329,77.4801,77.6402,89500.0
2013-04-26 09:50:00,92.12,92.5,92.12,92.43,129400.0,77.6402,77.9605,77.6402,77.9015,129400.0
2013-04-26 09:55:00,92.41,92.58,92.29,92.58,144600.0,77.8846,78.0279,77.7835,78.0279,144600.0
2013-04-26 10:00:00,92.59,92.72,92.53,92.61,69300.0,78.0364,78.1459,77.9858,78.0532,69300.0
2013-04-26 10:05:00,92.6,92.89,92.6,92.82,131300.0,78.0448,78.2892,78.0448,78.2302,131300.0
2013-04-26 10:10:00,92.83,92.97,92.73,92.78,113000.0,78.2386,78.3566,78.1544,78.1965,113000.0
2013-04-26 10:15:00,92.79,92.79,92.47,92.57,82900.0,78.2049,78.2049,77.9352,78.0195,82900.0
2013-04-26 10:20:00,92.54,92.71,92.53,92.68,41400.0,77.9942,78.1375,77.9858,78.1122,41400.0
2013-04-26 10:25:00,92.69,92.89,92.69,92.84,53000.0,78.1206,78.2892,78.1206,78.2471,53000.0
2013-04-26 10:30:00,92.82,92.85,92.69,92.81,54000.0,78.2302,78.2555,78.1206,78.2218,54000.0
2013-04-26 10:35:00,92.8,92.85,92.68,92.84,39900.0,78.2133,78.2555,78.1122,78.2471,39900.0
2013-04-26 10:40:00,92.85,92.97,92.8,92.95,78800.0,78.2555,78.3566,78.2133,78.3398,78800.0
2013-04-26 10:45:00,92.95,93.0,92.84,92.86,91300.0,78.3398,78.3819,78.2471,78.2639,91300.0
2013-04-26 10:50:00,92.86,92.94,92.73,92.75,66700.0,78.2639,78.3313,78.1544,78.1712,66700.0
2013-04-26 10:55:00,92.75,92.87,92.7,92.83,48400.0,78.1712,78.2723,78.1291,78.2386,48400.0
2013-04-26 11:00:00,92.8,92.95,92.79,92.92,35600.0,78.2133,78.3398,78.2049,78.3145,35600.0
2013-04-26 11:05:00,92.92,92.95,92.89,92.93,50800.0,78.3145,78.3398,78.2892,78.3229,50800.0
2013-04-26 11:10:00,92.94,92.98,92.9,92.94,51400.0,78.3313,78.3651,78.2976,78.3313,51400.0
2013-04-26 11:15:00,92.93,93.12,92.93,93.07,91900.0,78.3229,78.483,78.3229,78.4409,91900.0
2013-04-26 11:20:00,93.06,93.3,93.03,93.3,139900.0,78.4325,78.6348,78.4072,78.6348,139900.0
2013-04-26 11:25:00,93.3,93.38,93.2,93.23,107000.0,78.6348,78.7022,78.5505,78.5758,107000.0
2013-04-26 11:30:00,93.24,93.34,93.19,93.24,80700.0,78.5842,78.6685,78.542,78.5842,80700.0
2013-04-26 11:35:00,93.26,93.27,93.05,93.1,60200.0,78.601,78.6095,78.4241,78.4662,60200.0
2013-04-26 11:40:00,93.11,93.15,93.07,93.12,76900.0,78.4746,78.5083,78.4409,78.483,76900.0
2013-04-26 11:45:00,93.13,93.13,93.01,93.04,84500.0,78.4915,78.4915,78.3903,78.4156,84500.0
2013-04-26 11:50:00,93.05,93.09,93.0,93.06,58300.0,78.4241,78.4578,78.3819,78.4325,58300.0
2013-04-26 11:55:00,93.05,93.15,93.05,93.15,46600.0,78.4241,78.5083,78.4241,78.5083,46600.0
2013-04-26 12:00:00,93.16,93.16,93.02,93.13,42500.0,78.5168,78.5168,78.3988,78.4915,42500.0
2013-04-26 12:05:00,93.13,93.25,93.11,93.23,30700.0,78.4915,78.5926,78.4746,78.5758,30700.0
2013-04-26 12:10:00,93.23,93.29,93.21,93.23,28000.0,78.5758,78.6263,78.5589,78.5758,28000.0
2013-04-26 12:15:00,93.25,93.29,93.2,93.21,26800.0,78.5926,78.6263,78.5505,78.5589,26800.0
2013-04-26 12:20:00,93.2,93.2,93.13,93.13,21100.0,78.5505,78.5505,78.4915,78.4915,21100.0
2013-04-26 12:25:00,93.14,93.15,93.07,93.07,26600.0,78.4999,78.5083,78.4409,78.4409,26600.0
2013-04-26 12:30:00,93.08,93.1,93.02,93.06,16500.0,78.4493,78.4662,78.3988,78.4325,16500.0
2013-04-26 12:35:00,93.05,93.05,92.93,92.94,32000.0,78.4241,78.4241,78.3229,78.3313,32000.0
2013-04-26 12:40:00,92.95,92.96,92.86,92.86,36700.0,78.3398,78.3482,78.2639,78.2639,36700.0
2013-04-26 12:45:00,92.87,92.94,92.85,92.92,33100.0,78.2723,78.3313,78.2555,78.3145,33100.0
2013-04-26 12:50:00,92.94,92.94,92.82,92.9,30600.0,78.3313,78.3313,78.2302,78.2976,30600.0
2013-04-26 12:55:00,92.91,92.98,92.89,92.95,30200.0,78.3061,78.3651,78.2892,78.3398,30200.0
2013-04-26 13:00:00,92.95,92.96,92.89,92.91,14200.0,78.3398,78.3482,78.2892,78.3061,14200.0
2013-04-26 13:05:00,92.89,92.93,92.85,92.92,21500.0,78.2892,78.3229,78.2555,78.3145,21500.0
2013-04-26 13:10:00,92.91,92.97,92.89,92.9,12000.0,78.3061,78.3566,78.2892,78.2976,12000.0
2013-04-26 13:15:00,92.89,92.9,92.81,92.81,19800.0,78.2892,78.2976,78.2218,78.2218,19800.0
2013-04-26 13:20:00,92.81,92.89,92.75,92.86,31900.0,78.2218,78.2892,78.1712,78.2639,31900.0
2013-04-26 13:25:00,92.86,92.97,92.86,92.97,33700.0,78.2639,78.3566,78.2639,78.3566,33700.0
2013-04-26 13:30:00,92.97,92.97,92.9,92.9,19500.0,78.3566,78.3566,78.2976,78.2976,19500.0
2013-04-26 13:35:00,92.9,93.04,92.88,92.99,56200.0,78.2976,78.4156,78.2808,78.3735,56200.0
2013-04-26 13:40:00,92.99,93.16,92.99,93.13,34900.0,78.3735,78.5168,78.3735,78.4915,34900.0
2013-04-26 13:45:00,93.15,93.29,93.09,93.11,59900.0,78.5083,78.6263,78.4578,78.4746,59900.0
2013-04-26 13:50:00,93.09,93.14,93.0,93.03,59000.0,78.4578,78.4999,78.3819,78.4072,59000.0
2013-04-26 13:55:00,93.02,93.04,93.0,93.02,17800.0,78.3988,78.4156,78.3819,78.3988,17800.0
2013-04-26 14:00:00,93.01,93.05,92.97,93.05,41000.0,78.3903,78.4241,78.3566,78.4241,41000.0
2013-04-26 14:05:00,93.06,93.08,92.99,93.01,19800.0,78.4325,78.4493,78.3735,78.3903,19800.0
2013-04-26 14:10:00,92.99,93.03,92.98,93.03,24200.0,78.3735,78.4072,78.3651,78.4072,24200.0
2013-04-26 14:15:00,93.02,93.04,92.93,92.97,26200.0,78.3988,78.4156,78.3229,78.3566,26200.0
2013-04-26 14:20:00,92.96,92.96,92.87,92.96,18600.0,78.3482,78.3482,78.2723,78.3482,18600.0
2013-04-26 14:25:00,92.95,92.95,92.81,92.85,24200.0,78.3398,78.3398,78.2218,78.2555,24200.0
2013-04-26 14:30:00,92.84,92.93,92.83,92.86,33200.0,78.2471,78.3229,78.2386,78.2639,33200.0
2013-04-26 14:35:00,92.86,92.86,92.82,92.86,22900.0,78.2639,78.2639,78.2302,78.2639,22900.0
2013-04-26 14:40:00,92.87,92.88,92.84,92.86,15300.0,78.2723,78.2808,78.2471,78.2639,15300.0
2013-04-26 14:45:00,92.87,92.94,92.8,92.9,32900.0,78.2723,78.3313,78.2133,78.2976,32900.0
2013-04-26 14:50:00,92.9,92.9,92.75,92.75,39900.0,78.2976,78.2976,78.1712,78.1712,39900.0
2013-04-26 14:55:00,92.75,92.82,92.73,92.78,33200.0,78.1712,78.2302,78.1544,78.1965,33200.0
2013-04-26 15:00:00,92.78,92.92,92.77,92.83,36800.0,78.1965,78.3145,78.1881,78.2386,36800.0
2013-04-26 15:05:00,92.83,92.86,92.78,92.81,26100.0,78.2386,78.2639,78.1965,78.2218,26100.0
2013-04-26 15:10:00,92.82,92.85,92.78,92.82,38800.0,78.2302,78.2555,78.1965,78.2302,38800.0
2013-04-26 15:15:00,92.82,92.85,92.79,92.79,30900.0,78.2302,78.2555,78.2049,78.2049,30900.0
2013-04-26 15:20:00,92.8,92.88,92.77,92.86,97800.0,78.2133,78.2808,78.1881,78.2639,97800.0
2013-04-26 15:25:00,92.85,93.0,92.85,92.97,77000.0,78.2555,78.3819,78.2555,78.3566,77000.0
2013-04-26 15:30:00,92.97,93.11,92.96,93.1,95500.0,78.3566,78.4746,78.3482,78.4662,95500.0
2013-04-26 15:35:00,93.09,93.09,93.01,93.03,55600.0,78.4578,78.4578,78.3903,78.4072,55600.0
2013-04-26 15:40:00,93.02,93.03,92.94,92.94,85300.0,78.3988,78.4072,78.3313,78.3313,85300.0
2013-04-26 15:45:00,92.95,92.99,92.89,92.97,161500.0,78.3398,78.3735,78.2892,78.3566,161500.0
2013-04-26 15:50:00,92.96,92.97,92.9,92.95,129000.0,78.3482,78.3566,78.2976,78.3398,129000.0
2013-04-26 15:55:00,92.94,93.0,92.8,93.0,374900.0,78.3313,78.3819,78.2133,78.3819,374900.0
2013-04-29 09:30:00,91.47,91.79,91.19,91.24,912400.0,77.0924,77.3621,76.8564,76.8986,912400.0
2013-04-29 09:35:00,91.23,91.68,91.21,91.68,222800.0,76.8901,77.2694,76.8733,77.2694,222800.0
2013-04-29 09:40:00,91.68,91.7,91.46,91.55,112800.0,77.2694,77.2863,77.084,77.1598,112800.0
2013-04-29 09:45:00,91.55,91.63,91.48,91.61,98000.0,77.1598,77.2273,77.1008,77.2104,98000.0
2013-04-29 09:50:00,91.55,91.96,91.55,91.92,123300.0,77.1598,77.5054,77.1598,77.4717,123300.0
2013-04-29 09:55:00,91.94,92.13,91.88,92.1,146300.0,77.4885,77.6487,77.438,77.6234,146300.0
2013-04-29 10:00:00,92.09,92.23,92.04,92.23,78800.0,77.6149,77.7329,77.5728,77.7329,78800.0
2013-04-29 10:05:00,92.21,92.41,92.18,92.38,125700.0,77.7161,77.8846,77.6908,77.8594,125700.0
2013-04-29 10:10:00,92.35,92.37,92.09,92.15,111900.0,77.8341,77.8509,77.6149,77.6655,111900.0
2013-04-29 10:15:00,92.17,92.21,92.04,92.04,71800.0,77.6824,77.7161,77.5728,77.5728,71800.0
2013-04-29 10:20:00,92.03,92.15,92.02,92.15,39000.0,77.5644,77.6655,77.556,77.6655,39000.0
2013-04-29 10:25:00,92.16,92.25,92.09,92.21,58900.0,77.6739,77.7498,77.6149,77.7161,58900.0
2013-04-29 10:30:00,92.22,92.23,92.05,92.09,94900.0,77.7245,77.7329,77.5812,77.6149,94900.0
2013-04-29 10:35:00,92.08,92.11,91.98,92.02,84100.0,77.6065,77.6318,77.5222,77.556,84100.0
2013-04-29 10:40:00,92.04,92.15,91.98,92.15,69600.0,77.5728,77.6655,77.5222,77.6655,69600.0
2013-04-29 10:45:00,92.14,92.23,92.09,92.1,67800.0,77.6571,77.7329,77.6149,77.6234,67800.0
2013-04-29 10:50:00,92.11,92.23,92.11,92.17,41700.0,77.6318,77.7329,77.6318,77.6824,41700.0
2013-04-29 10:55:00,92.17,92.22,92.13,92.13,51800.0,77.6824,77.7245,77.6487,77.6487,51800.0
2013-04-29 11:00:00,92.13,92.15,91.93,91.94,71900.0,77.6487,77.6655,77.4801,77.4885,71900.0
2013-04-29 11:05:00,91.94,91.98,91.83,91.98,92800.0,77.4885,77.5222,77.3958,77.5222,92800.0
2013-04-29 11:10:00,91.97,91.99,91.83,91.89,52600.0,77.5138,77.5307,77.3958,77.4464,52600.0
2013-04-29 11:15:00,91.91,92.02,91.88,91.89,47300.0,77.4632,77.556,77.438,77.4464,47300.0
2013-04-29 11:20:00,91.89,91.89,91.78,91.78,30200.0,77.4464,77.4464,77.3537,77.3537,30200.0
2013-04-29 11:25:00,91.78,91.96,91.72,91.93,56800.0,77.3537,77.5054,77.3031,77.4801,56800.0
2013-04-29 11:30:00,91.91,92.01,91.88,92.01,37000.0,77.4632,77.5475,77.438,77.5475,37000.0
2013-04-29 11:35:00,92.01,92.09,92.01,92.04,61900.0,77.5475,77.6149,77.5475,77.5728,61900.0
2013-04-29 11:40:00,92.04,92.18,92.04,92.13,35400.0,77.5728,77.6908,77.5728,77.6487,35400.0
2013-04-29 11:45:00,92.14,92.16,91.99,92.07,43800.0,77.6571,77.6739,77.5307,77.5981,43800.0
2013-04-29 11:50:00,92.1,92.13,92.02,92.02,24300.0,77.6234,77.6487,77.556,77.556,24300.0
2013-04-29 11:55:00,92.01,92.18,92.0,92.18,34800.0,77.5475,77.6908,77.5391,77.6908,34800.0
2013-04-29 12:00:00,92.18,92.27,92.13,92.23,44400.0,77.6908,77.7667,77.6487,77.7329,44400.0
2013-04-29 12:05:00,92.26,92.27,92.14,92.15,40100.0,77.7582,77.7667,77.6571,77.6655,40100.0
2013-04-29 12:10:00,92.15,92.2,92.11,92.13,26500.0,77.6655,77.7077,77.6318,77.6487,26500.0
2013-04-29 12:15:00,92.13,92.2,92.1,92.13,27600.0,77.6487,77.7077,77.6234,77.6487,27600.0
2013-04-29 12:20:00,92.13,92.19,92.1,92.19,41700.0,77.6487,77.6992,77.6234,77.6992,41700.0
2013-04-29 12:25:00,92.19,92.25,92.18,92.21,49700.0,77.6992,77.7498,77.6908,77.7161,49700.0
2013-04-29 12:30:00,92.21,92.24,92.17,92.21,30800.0,77.7161,77.7414,77.6824,77.7161,30800.0
2013-04-29 12:35:00,92.2,92.34,92.2,92.29,44300.0,77.7077,77.8257,77.7077,77.7835,44300.0
2013-04-29 12:40:00,92.3,92.32,92.17,92.22,43500.0,77.7919,77.8088,77.6824,77.7245,43500.0
2013-04-29 12:45:00,92.21,92.22,92.11,92.11,48200.0,77.7161,77.7245,77.6318,77.6318,48200.0
2013-04-29 12:50:00,92.11,92.16,92.09,92.14,39900.0,77.6318,77.6739,77.6149,77.6571,39900.0
2013-04-29 12:55:00,92.14,92.21,92.12,92.13,62300.0,77.6571,77.7161,77.6402,77.6487,62300.0
2013-04-29 13:00:00,92.12,92.19,92.11,92.16,36600.0,77.6402,77.6992,77.6318,77.6739,36600.0
2013-04-29 13:05:00,92.15,92.22,92.15,92.2,24700.0,77.6655,77.7245,77.6655,77.7077,24700.0
2013-04-29 13:10:00,92.22,92.26,92.1,92.12,40000.0,77.7245,77.7582,77.6234,77.6402,40000.0
2013-04-29 13:15:00,92.12,92.12,92.09,92.1,58300.0,77.6402,77.6402,77.6149,77.6234,58300.0
2013-04-29 13:20:00,92.09,92.12,92.01,92.11,56700.0,77.6149,77.6402,77.5475,77.6318,56700.0
2013-04-29 13:25:00,92.12,92.12,92.07,92.12,18900.0,77.6402,77.6402,77.5981,77.6402,18900.0
2013-04-29 13:30:00,92.14,92.25,92.12,92.23,26000.0,77.6571,77.7498,77.6402,77.7329,26000.0
2013-04-29 13:35:00,92.25,92.25,92.14,92.14,48900.0,77.7498,77.7498,77.6571,77.6571,48900.0
2013-04-29 13:40:00,92.15,92.21,92.14,92.19,32700.0,77.6655,77.7161,77.6571,77.6992,32700.0
2013-04-29 13:45:00,92.19,92.22,92.12,92.21,55400.0,77.6992,77.7245,77.6402,77.7161,55400.0
2013-04-29 13:50:00,92.21,92.22,92.16,92.22,29300.0,77.7161,77.7245,77.6739,77.7245,29300.0
2013-04-29 13:55:00,92.22,92.25,92.17,92.2,36300.0,77.7245,77.7498,77.6824,77.7077,36300.0
2013-04-29 14:00:00,92.19,92.29,92.14,92.16,42500.0,77.6992,77.7835,77.6571,77.6739,42500.0
2013-04-29 14:05:00,92.16,92.21,92.16,92.2,15900.0,77.6739,77.7161,77.6739,77.7077,15900.0
2013-04-29 14:10:00,92.19,92.26,92.19,92.2,30300.0,77.6992,77.7582,77.6992,77.7077,30300.0
2013-04-29 14:15:00,92.2,92.21,92.12,92.16,44200.0,77.7077,77.7161,77.6402,77.6739,44200.0
2013-04-29 14:20:00,92.14,92.16,92.06,92.1,36200.0,77.6571,77.6739,77.5897,77.6234,36200.0
2013-04-29 14:25:00,92.11,92.17,92.09,92.14,42700.0,77.6318,77.6824,77.6149,77.6571,42700.0
2013-04-29 14:30:00,92.14,92.16,92.01,92.01,55100.0,77.6571,77.6739,77.5475,77.5475,55100.0
2013-04-29 14:35:00,92.01,92.14,91.98,92.12,73600.0,77.5475,77.6571,77.5222,77.6402,73600.0
2013-04-29 14:40:00,92.12,92.15,92.11,92.15,37700.0,77.6402,77.6655,77.6318,77.6655,37700.0
2013-04-29 14:45:00,92.16,92.16,92.04,92.04,59700.0,77.6739,77.6739,77.5728,77.5728,59700.0
2013-04-29 14:50:00,92.05,92.06,92.03,92.04,25900.0,77.5812,77.5897,77.5644,77.5728,25900.0
2013-04-29 14:55:00,92.04,92.15,92.04,92.12,32200.0,77.5728,77.6655,77.5728,77.6402,32200.0
2013-04-29 15:00:00,92.11,92.13,92.05,92.06,48300.0,77.6318,77.6487,77.5812,77.5897,48300.0
2013-04-29 15:05:00,92.04,92.07,92.0,92.06,41700.0,77.5728,77.5981,77.5391,77.5897,41700.0
2013-04-29 15:10:00,92.06,92.13,92.03,92.09,37900.0,77.5897,77.6487,77.5644,77.6149,37900.0
2013-04-29 15:15:00,92.08,92.16,92.08,92.13,33500.0,77.6065,77.6739,77.6065,77.6487,33500.0
2013-04-29 15:20:00,92.12,92.13,92.07,92.08,53300.0,77.6402,77.6487,77.5981,77.6065,53300.0
2013-04-29 15:25:00,92.07,92.12,92.0,92.04,59900.0,77.5981,77.6402,77.5391,77.5728,59900.0
2013-04-29 15:30:00,92.05,92.13,92.04,92.12,43000.0,77.5812,77.6487,77.5728,77.6402,43000.0
2013-04-29 15:35:00,92.12,92.14,92.04,92.07,70700.0,77.6402,77.6571,77.5728,77.5981,70700.0
2013-04-29 15:40:00,92.06,92.1,92.05,92.08,56800.0,77.5897,77.6234,77.5812,77.6065,56800.0
2013-04-29 15:45:00,92.08,92.13,91.99,92.0,158600.0,77.6065,77.6487,77.5307,77.5391,158600.0
2013-04-29 15:50:00,92.0,92.03,91.92,91.94,167200.0,77.5391,77.5644,77.4717,77.4885,167200.0
2013-04-29 15:55:00,91.94,91.94,91.8,91.89,266700.0,77.4885,77.4885,77.3705,77.4464,266700.0
2013-04-30 09:30:00,91.19,91.78,90.82,91.02,448500.0,76.8564,77.3537,76.5446,76.7131,448500.0
2013-04-30 09:35:00,90.97,91.84,90.97,91.8,173700.0,76.671,77.4042,76.671,77.3705,173700.0
2013-04-30 09:40:00,91.76,91.99,91.66,91.9,93200.0,77.3368,77.5307,77.2525,77.4548,93200.0
2013-04-30 09:45:00,91.89,91.99,91.7,91.75,58000.0,77.4464,77.5307,77.2863,77.3284,58000.0
2013-04-30 09:50:00,91.74,91.78,91.53,91.67,41700.0,77.32,77.3537,77.143,77.261,41700.0
2013-04-30 09:55:00,91.67,91.69,91.42,91.66,76900.0,77.261,77.2778,77.0503,77.2525,76900.0
2013-04-30 10:00:00,91.69,91.87,91.69,91.73,75300.0,77.2778,77.4295,77.2778,77.3115,75300.0
2013-04-30 10:05:00,91.72,91.73,91.5,91.51,38800.0,77.3031,77.3115,77.1177,77.1261,38800.0
2013-04-30 10:10:00,91.53,91.78,91.53,91.75,27400.0,77.143,77.3537,77.143,77.3284,27400.0
2013-04-30 10:15:00,91.75,91.79,91.71,91.79,22600.0,77.3284,77.3621,77.2947,77.3621,22600.0
2013-04-30 10:20:00,91.79,91.85,91.66,91.67,17800.0,77.3621,77.4127,77.2525,77.261,17800.0
2013-04-30 10:25:00,91.67,91.68,91.44,91.45,22900.0,77.261,77.2694,77.0671,77.0755,22900.0
2013-04-30 10:30:00,91.45,91.65,91.42,91.62,43800.0,77.0755,77.2441,77.0503,77.2188,43800.0
2013-04-30 10:35:00,91.62,91.62,91.45,91.51,36900.0,77.2188,77.2188,77.0755,77.1261,36900.0
2013-04-30 10:40:00,91.51,91.56,91.45,91.55,45900.0,77.1261,77.1683,77.0755,77.1598,45900.0
2013-04-30 10:45:00,91.56,91.58,91.41,91.56,20200.0,77.1683,77.1851,77.0418,77.1683,20200.0
2013-04-30 10:50:00,91.54,91.66,91.54,91.63,50900.0,77.1514,77.2525,77.1514,77.2273,50900.0
2013-04-30 10:55:00,91.62,91.74,91.62,91.73,35300.0,77.2188,77.32,77.2188,77.3115,35300.0
2013-04-30 11:00:00,91.72,91.79,91.7,91.73,25100.0,77.3031,77.3621,77.2863,77.3115,25100.0
2013-04-30 11:05:00,91.74,91.85,91.74,91.81,23100.0,77.32,77.4127,77.32,77.379,23100.0
2013-04-30 11:10:00,91.81,91.89,91.75,91.82,33200.0,77.379,77.4464,77.3284,77.3874,33200.0
2013-04-30 11:15:00,91.82,91.83,91.76,91.8,20100.0,77.3874,77.3958,77.3368,77.3705,20100.0
2013-04-30 11:20:00,91.8,91.8,91.74,91.75,41300.0,77.3705,77.3705,77.32,77.3284,41300.0
2013-04-30 11:25:00,91.75,91.82,91.73,91.73,34800.0,77.3284,77.3874,77.3115,77.3115,34800.0
2013-04-30 11:30:00,91.73,91.8,91.72,91.73,43400.0,77.3115,77.3705,77.3031,77.3115,43400.0
2013-04-30 11:35:00,91.74,91.76,91.7,91.73,45400.0,77.32,77.3368,77.2863,77.3115,45400.0
2013-04-30 11:40:00,91.73,91.75,91.66,91.69,55800.0,77.3115,77.3284,77.2525,77.2778,55800.0
2013-04-30 11:45:00,91.68,91.72,91.67,91.67,51500.0,77.2694,77.3031,77.261,77.261,51500.0
2013-04-30 11:50:00,91.68,91.7,91.63,91.66,45900.0,77.2694,77.2863,77.2273,77.2525,45900.0
2013-04-30 11:55:00,91.64,91.68,91.63,91.64,25900.0,77.2357,77.2694,77.2273,77.2357,25900.0
2013-04-30 12:00:00,91.64,91.72,91.64,91.71,34800.0,77.2357,77.3031,77.2357,77.2947,34800.0
2013-04-30 12:05:00,91.72,91.72,91.69,91.69,27900.0,77.3031,77.3031,77.2778,77.2778,27900.0
2013-04-30 12:10:00,91.7,91.72,91.69,91.7,14800.0,77.2863,77.3031,77.2778,77.2863,14800.0
2013-04-30 12:15:00,91.7,91.7,91.51,91.51,47700.0,77.2863,77.2863,77.1261,77.1261,47700.0
2013-04-30 12:20:00,91.5,91.55,91.5,91.52,33400.0,77.1177,77.1598,77.1177,77.1345,33400.0
2013-04-30 12:25:00,91.53,91.54,91.51,91.54,25300.0,77.143,77.1514,77.1261,77.1514,25300.0
2013-04-30 12:30:00,91.53,91.54,91.5,91.51,27500.0,77.143,77.1514,77.1177,77.1261,27500.0
2013-04-30 12:35:00,91.52,91.53,91.42,91.48,40900.0,77.1345,77.143,77.0503,77.1008,40900.0
2013-04-30 12:40:00,91.48,91.5,91.42,91.46,47100.0,77.1008,77.1177,77.0503,77.084,47100.0
2013-04-30 12:45:00,91.47,91.69,91.47,91.69,41200.0,77.0924,77.2778,77.0924,77.2778,41200.0
2013-04-30 12:50:00,91.69,91.75,91.67,91.67,26700.0,77.2778,77.3284,77.261,77.261,26700.0
2013-04-30 12:55:00,91.67,91.76,91.67,91.76,16300.0,77.261,77.3368,77.261,77.3368,16300.0
2013-04-30 13:00:00,91.76,91.76,91.62,91.64,68500.0,77.3368,77.3368,77.2188,77.2357,68500.0
2013-04-30 13:05:00,91.65,91.75,91.65,91.73,15100.0,77.2441,77.3284,77.2441,77.3115,15100.0
2013-04-30 13:10:00,91.71,91.73,91.59,91.66,50200.0,77.2947,77.3115,77.1935,77.2525,50200.0
2013-04-30 13:15:00,91.66,91.72,91.66,91.72,19700.0,77.2525,77.3031,77.2525,77.3031,19700.0
2013-04-30 13:20:00,91.72,91.73,91.58,91.65,30600.0,77.3031,77.3115,77.1851,77.2441,30600.0
2013-04-30 13:25:00,91.66,91.67,91.59,91.63,22300.0,77.2525,77.261,77.1935,77.2273,22300.0
2013-04-30 13:30:00,91.61,91.63,91.59,91.63,21100.0,77.2104,77.2273,77.1935,77.2273,21100.0
2013-04-30 13:35:00,91.63,91.67,91.6,91.63,35000.0,77.2273,77.261,77.202,77.2273,35000.0
2013-04-30 13:40:00,91.62,91.67,91.6,91.66,25400.0,77.2188,77.261,77.202,77.2525,25400.0
2013-04-30 13:45:00,91.65,91.76,91.63,91.69,50200.0,77.2441,77.3368,77.2273,77.2778,50200.0
2013-04-30 13:50:00,91.7,91.71,91.63,91.66,28500.0,77.2863,77.2947,77.2273,77.2525,28500.0
2013-04-30 13:55:00,91.65,91.68,91.61,91.66,26100.0,77.2441,77.2694,77.2104,77.2525,26100.0
2013-04-30 14:00:00,91.66,91.66,91.44,91.44,27800.0,77.2525,77.2525,77.0671,77.0671,27800.0
2013-04-30 14:05:00,91.44,91.58,91.42,91.43,33700.0,77.0671,77.1851,77.0503,77.0587,33700.0
2013-04-30 14:10:00,91.43,91.54,91.42,91.45,54000.0,77.0587,77.1514,77.0503,77.0755,54000.0
2013-04-30 14:15:00,91.45,91.52,91.41,91.51,37600.0,77.0755,77.1345,77.0418,77.1261,37600.0
2013-04-30 14:20:00,91.48,91.6,91.48,91.6,33700.0,77.1008,77.202,77.1008,77.202,33700.0
2013-04-30 14:25:00,91.61,91.64,91.51,91.51,28100.0,77.2104,77.2357,77.1261,77.1261,28100.0
2013-04-30 14:30:00,91.5,91.51,91.44,91.47,137700.0,77.1177,77.1261,77.0671,77.0924,137700.0
2013-04-30 14:35:00,91.45,91.62,91.45,91.6,37300.0,77.0755,77.2188,77.0755,77.202,37300.0
2013-04-30 14:40:00,91.6,91.62,91.58,91.6,39700.0,77.202,77.2188,77.1851,77.202,39700.0
2013-04-30 14:45:00,91.59,91.62,91.58,91.61,25400.0,77.1935,77.2188,77.1851,77.2104,25400.0
2013-04-30 14:50:00,91.62,91.64,91.59,91.61,50200.0,77.2188,77.2357,77.1935,77.2104,50200.0
2013-04-30 14:55:00,91.62,91.65,91.57,91.59,37200.0,77.2188,77.2441,77.1767,77.1935,37200.0
2013-04-30 15:00:00,91.59,91.61,91.47,91.5,55600.0,77.1935,77.2104,77.0924,77.1177,55600.0
2013-04-30 15:05:00,91.5,91.56,91.49,91.53,73300.0,77.1177,77.1683,77.1093,77.143,73300.0
2013-04-30 15:10:00,91.52,91.62,91.52,91.6,54000.0,77.1345,77.2188,77.1345,77.202,54000.0
2013-04-30 15:15:00,91.6,91.63,91.58,91.59,40600.0,77.202,77.2273,77.1851,77.1935,40600.0
2013-04-30 15:20:00,91.57,91.64,91.57,91.59,43400.0,77.1767,77.2357,77.1767,77.1935,43400.0
2013-04-30 15:25:00,91.59,91.63,91.56,91.6,46000.0,77.1935,77.2273,77.1683,77.202,46000.0
2013-04-30 15:30:00,91.6,91.6,91.53,91.57,69100.0,77.202,77.202,77.143,77.1767,69100.0
2013-04-30 15:35:00,91.57,91.6,91.46,91.53,117100.0,77.1767,77.202,77.084,77.143,117100.0
2013-04-30 15:40:00,91.52,91.55,91.5,91.54,54200.0,77.1345,77.1598,77.1177,77.1514,54200.0
2013-04-30 15:45:00,91.54,91.54,91.49,91.49,124500.0,77.1514,77.1514,77.1093,77.1093,124500.0
2013-04-30 15:50:00,91.5,91.51,91.36,91.37,162200.0,77.1177,77.1261,76.9997,77.0081,162200.0
2013-04-30 15:55:00,91.38,91.42,91.3,91.41,228200.0,77.0165,77.0503,76.9491,77.0418,228200.0
2013-05-01 09:30:00,91.08,91.33,90.87,91.19,300900.0,76.7637,76.9744,76.5867,76.8564,300900.0
2013-05-01 09:35:00,91.19,91.33,91.19,91.32,119200.0,76.8564,76.9744,76.8564,76.966,119200.0
2013-05-01 09:40:00,91.31,91.31,91.09,91.28,132800.0,76.9576,76.9576,76.7721,76.9323,132800.0
2013-05-01 09:45:00,91.31,91.32,91.13,91.2,90300.0,76.9576,76.966,76.8058,76.8648,90300.0
2013-05-01 09:50:00,91.19,91.3,91.13,91.23,59800.0,76.8564,76.9491,76.8058,76.8901,59800.0
2013-05-01 09:55:00,91.23,91.29,91.09,91.16,64500.0,76.8901,76.9407,76.7721,76.8311,64500.0
2013-05-01 10:00:00,91.16,91.28,91.11,91.17,59900.0,76.8311,76.9323,76.789,76.8396,59900.0
2013-05-01 10:05:00,91.2,91.2,91.01,91.03,52400.0,76.8648,76.8648,76.7047,76.7216,52400.0
2013-05-01 10:10:00,91.04,91.05,90.73,90.74,78100.0,76.73,76.7384,76.4687,76.4771,78100.0
2013-05-01 10:15:00,90.74,90.94,90.73,90.93,39200.0,76.4771,76.6457,76.4687,76.6373,39200.0
2013-05-01 10:20:00,90.92,91.13,90.92,91.13,35800.0,76.6289,76.8058,76.6289,76.8058,35800.0
2013-05-01 10:25:00,91.14,91.14,90.84,90.85,39900.0,76.8143,76.8143,76.5614,76.5699,39900.0
2013-05-01 10:30:00,90.85,90.98,90.8,90.9,23600.0,76.5699,76.6794,76.5277,76.612,23600.0
2013-05-01 10:35:00,90.9,90.98,90.81,90.98,38800.0,76.612,76.6794,76.5361,76.6794,38800.0
2013-05-01 10:40:00,90.98,91.03,90.95,91.0,38300.0,76.6794,76.7216,76.6541,76.6963,38300.0
2013-05-01 10:45:00,91.0,91.0,90.87,90.89,34500.0,76.6963,76.6963,76.5867,76.6036,34500.0
2013-05-01 10:50:00,90.9,90.99,90.87,90.94,23800.0,76.612,76.6879,76.5867,76.6457,23800.0
2013-05-01 10:55:00,90.96,91.08,90.93,91.04,40400.0,76.6626,76.7637,76.6373,76.73,40400.0
2013-05-01 11:00:00,91.02,91.17,91.02,91.17,56500.0,76.7131,76.8396,76.7131,76.8396,56500.0
2013-05-01 11:05:00,91.19,91.25,91.16,91.24,40700.0,76.8564,76.907,76.8311,76.8986,40700.0
2013-05-01 11:10:00,91.22,91.3,91.19,91.27,25000.0,76.8817,76.9491,76.8564,76.9238,25000.0
2013-05-01 11:15:00,91.26,91.39,91.25,91.37,51700.0,76.9154,77.025,76.907,77.0081,51700.0
2013-05-01 11:20:00,91.37,91.55,91.34,91.54,67500.0,77.0081,77.1598,76.9828,77.1514,67500.0
2013-05-01 11:25:00,91.54,91.66,91.53,91.65,51600.0,77.1514,77.2525,77.143,77.2441,51600.0
2013-05-01 11:30:00,91.65,91.7,91.58,91.67,35800.0,77.2441,77.2863,77.1851,77.261,35800.0
2013-05-01 11:35:00,91.67,91.68,91.46,91.46,43900.0,77.261,77.2694,77.084,77.084,43900.0
2013-05-01 11:40:00,91.46,91.5,91.41,91.43,32600.0,77.084,77.1177,77.0418,77.0587,32600.0
2013-05-01 11:45:00,91.42,91.47,91.32,91.42,43600.0,77.0503,77.0924,76.966,77.0503,43600.0
2013-05-01 11:50:00,91.43,91.48,91.39,91.39,40700.0,77.0587,77.1008,77.025,77.025,40700.0
2013-05-01 11:55:00,91.4,91.46,91.39,91.46,22800.0,77.0334,77.084,77.025,77.084,22800.0
2013-05-01 12:00:00,91.46,91.56,91.46,91.5,27500.0,77.084,77.1683,77.084,77.1177,27500.0
2013-05-01 12:05:00,91.52,91.58,91.52,91.55,18600.0,77.1345,77.1851,77.1345,77.1598,18600.0
2013-05-01 12:10:00,91.54,91.54,91.47,91.49,23800.0,77.1514,77.1514,77.0924,77.1093,23800.0
2013-05-01 12:15:00,91.5,91.6,91.5,91.59,12800.0,77.1177,77.202,77.1177,77.1935,12800.0
2013-05-01 12:20:00,91.59,91.65,91.59,91.59,17300.0,77.1935,77.2441,77.1935,77.1935,17300.0
2013-05-01 12:25:00,91.58,91.59,91.54,91.57,16800.0,77.1851,77.1935,77.1514,77.1767,16800.0
2013-05-01 12:30:00,91.57,91.57,91.51,91.54,18300.0,77.1767,77.1767,77.1261,77.1514,18300.0
2013-05-01 12:35:00,91.53,91.6,91.51,91.57,29000.0,77.143,77.202,77.1261,77.1767,29000.0
2013-05-01 12:40:00,91.57,91.61,91.5,91.55,41300.0,77.1767,77.2104,77.1177,77.1598,41300.0
2013-05-01 12:45:00,91.56,91.56,91.47,91.54,39500.0,77.1683,77.1683,77.0924,77.1514,39500.0
2013-05-01 12:50:00,91.54,91.6,91.54,91.58,32400.0,77.1514,77.202,77.1514,77.1851,32400.0
2013-05-01 12:55:00,91.58,91.59,91.32,91.39,60000.0,77.1851,77.1935,76.966,77.025,60000.0
2013-05-01 13:00:00,91.39,91.54,91.35,91.5,74100.0,77.025,77.1514,76.9913,77.1177,74100.0
2013-05-01 13:05:00,91.5,91.59,91.46,91.47,57700.0,77.1177,77.1935,77.084,77.0924,57700.0
2013-05-01 13:10:00,91.46,91.66,91.46,91.65,70400.0,77.084,77.2525,77.084,77.2441,70400.0
2013-05-01 13:15:00,91.64,91.65,91.46,91.49,35200.0,77.2357,77.2441,77.084,77.1093,35200.0
2013-05-01 13:20:00,91.48,91.5,91.36,91.42,35000.0,77.1008,77.1177,76.9997,77.0503,35000.0
2013-05-01 13:25:00,91.45,91.46,91.36,91.4,30600.0,77.0755,77.084,76.9997,77.0334,30600.0
2013-05-01 13:30:00,91.43,91.45,91.37,91.41,15900.0,77.0587,77.0755,77.0081,77.0418,15900.0
2013-05-01 13:35:00,91.4,91.43,91.34,91.35,21100.0,77.0334,77.0587,76.9828,76.9913,21100.0
2013-05-01 13:40:00,91.35,91.36,91.17,91.21,38900.0,76.9913,76.9997,76.8396,76.8733,38900.0
2013-05-01 13:45:00,91.21,91.27,91.12,91.24,34700.0,76.8733,76.9238,76.7974,76.8986,34700.0
2013-05-01 13:50:00,91.23,91.36,91.2,91.34,53600.0,76.8901,76.9997,76.8648,76.9828,53600.0
2013-05-01 13:55:00,91.36,91.38,91.22,91.25,33700.0,76.9997,77.0165,76.8817,76.907,33700.0
2013-05-01 14:00:00,91.24,91.47,91.23,91.35,38900.0,76.8986,77.0924,76.8901,76.9913,38900.0
2013-05-01 14:05:00,91.35,91.46,91.28,91.38,23900.0,76.9913,77.084,76.9323,77.0165,23900.0
2013-05-01 14:10:00,91.36,91.42,91.29,91.33,27800.0,76.9997,77.0503,76.9407,76.9744,27800.0
2013-05-01 14:15:00,91.34,91.45,91.32,91.43,35000.0,76.9828,77.0755,76.966,77.0587,35000.0
2013-05-01 14:20:00,91.43,91.75,91.43,91.57,59600.0,77.0587,77.3284,77.0587,77.1767,59600.0
2013-05-01 14:25:00,91.57,91.65,91.5,91.54,38100.0,77.1767,77.2441,77.1177,77.1514,38100.0
2013-05-01 14:30:00,91.55,91.55,91.39,91.49,44800.0,77.1598,77.1598,77.025,77.1093,44800.0
2013-05-01 14:35:00,91.48,91.49,91.43,91.46,25600.0,77.1008,77.1093,77.0587,77.084,25600.0
2013-05-01 14:40:00,91.44,91.59,91.42,91.56,31600.0,77.0671,77.1935,77.0503,77.1683,31600.0
2013-05-01 14:45:00,91.55,91.57,91.38,91.57,63500.0,77.1598,77.1767,77.0165,77.1767,63500.0
2013-05-01 14:50:00,91.57,91.6,91.51,91.55,74100.0,77.1767,77.202,77.1261,77.1598,74100.0
2013-05-01 14:55:00,91.54,91.58,91.54,91.56,50400.0,77.1514,77.1851,77.1514,77.1683,50400.0
2013-05-01 15:00:00,91.55,91.55,91.48,91.52,59200.0,77.1598,77.1598,77.1008,77.1345,59200.0
2013-05-01 15:05:00,91.52,91.52,91.4,91.41,51400.0,77.1345,77.1345,77.0334,77.0418,51400.0
2013-05-01 15:10:00,91.38,91.41,91.31,91.37,61800.0,77.0165,77.0418,76.9576,77.0081,61800.0
2013-05-01 15:15:00,91.37,91.41,91.3,91.38,64600.0,77.0081,77.0418,76.9491,77.0165,64600.0
2013-05-01 15:20:00,91.37,91.38,91.26,91.28,103100.0,77.0081,77.0165,76.9154,76.9323,103100.0
2013-05-01 15:25:00,91.28,91.34,91.25,91.27,62800.0,76.9323,76.9828,76.907,76.9238,62800.0
2013-05-01 15:30:00,91.27,91.28,91.2,91.2,73700.0,76.9238,76.9323,76.8648,76.8648,73700.0
2013-05-01 15:35:00,91.2,91.26,91.16,91.2,103500.0,76.8648,76.9154,76.8311,76.8648,103500.0
2013-05-01 15:40:00,91.19,91.24,91.17,91.21,83900.0,76.8564,76.8986,76.8396,76.8733,83900.0
2013-05-01 15:45:00,91.21,91.36,91.19,91.29,111600.0,76.8733,76.9997,76.8564,76.9407,111600.0
2013-05-01 15:50:00,91.29,91.29,91.15,91.25,171100.0,76.9407,76.9407,76.8227,76.907,171100.0
2013-05-01 15:55:00,91.25,91.34,91.16,91.21,207400.0,76.907,76.9828,76.8311,76.8733,207400.0
2013-05-02 09:30:00,91.3,92.41,91.2,91.82,218500.0,76.9491,77.8846,76.8648,77.3874,218500.0
2013-05-02 09:35:00,91.84,92.01,91.5,91.62,94000.0,77.4042,77.5475,77.1177,77.2188,94000.0
2013-05-02 09:40:00,91.62,91.9,91.52,91.74,63300.0,77.2188,77.4548,77.1345,77.32,63300.0
2013-05-02 09:45:00,91.73,91.94,91.67,91.8,59900.0,77.3115,77.4885,77.261,77.3705,59900.0
2013-05-02 09:50:00,91.82,91.85,91.72,91.77,46000.0,77.3874,77.4127,77.3031,77.3452,46000.0
2013-05-02 09:55:00,91.78,91.8,91.64,91.66,49500.0,77.3537,77.3705,77.2357,77.2525,49500.0
2013-05-02 10:00:00,91.67,91.8,91.55,91.63,72100.0,77.261,77.3705,77.1598,77.2273,72100.0
2013-05-02 10:05:00,91.64,91.78,91.59,91.77,52300.0,77.2357,77.3537,77.1935,77.3452,52300.0
2013-05-02 10:10:00,91.78,91.85,91.75,91.8,42300.0,77.3537,77.4127,77.3284,77.3705,42300.0
2013-05-02 10:15:00,91.8,91.9,91.66,91.73,79800.0,77.3705,77.4548,77.2525,77.3115,79800.0
2013-05-02 10:20:00,91.73,91.86,91.69,91.7,33700.0,77.3115,77.4211,77.2778,77.2863,33700.0
2013-05-02 10:25:00,91.68,91.89,91.68,91.89,61600.0,77.2694,77.4464,77.2694,77.4464,61600.0
2013-05-02 10:30:00,91.89,92.06,91.75,92.04,101700.0,77.4464,77.5897,77.3284,77.5728,101700.0
2013-05-02 10:35:00,92.07,92.08,92.02,92.08,36800.0,77.5981,77.6065,77.556,77.6065,36800.0
2013-05-02 10:40:00,92.08,92.3,92.07,92.3,59300.0,77.6065,77.7919,77.5981,77.7919,59300.0
2013-05-02 10:45:00,92.3,92.45,92.27,92.45,182600.0,77.7919,77.9184,77.7667,77.9184,182600.0
2013-05-02 10:50:00,92.43,92.65,92.43,92.59,207500.0,77.9015,78.0869,77.9015,78.0364,207500.0
2013-05-02 10:55:00,92.57,92.69,92.46,92.67,61000.0,78.0195,78.1206,77.9268,78.1038,61000.0
2013-05-02 11:00:00,92.68,92.68,92.5,92.54,42500.0,78.1122,78.1122,77.9605,77.9942,42500.0
2013-05-02 11:05:00,92.51,92.54,92.45,92.52,74500.0,77.9689,77.9942,77.9184,77.9774,74500.0
2013-05-02 11:10:00,92.53,92.67,92.53,92.65,40300.0,77.9858,78.1038,77.9858,78.0869,40300.0
2013-05-02 11:15:00,92.63,92.66,92.5,92.64,64300.0,78.0701,78.0954,77.9605,78.0785,64300.0
2013-05-02 11:20:00,92.63,92.82,92.57,92.74,64400.0,78.0701,78.2302,78.0195,78.1628,64400.0
2013-05-02 11:25:00,92.74,92.75,92.7,92.71,36100.0,78.1628,78.1712,78.1291,78.1375,36100.0
2013-05-02 11:30:00,92.7,92.75,92.64,92.73,35400.0,78.1291,78.1712,78.0785,78.1544,35400.0
2013-05-02 11:35:00,92.73,92.73,92.64,92.67,60800.0,78.1544,78.1544,78.0785,78.1038,60800.0
2013-05-02 11:40:00,92.67,92.7,92.65,92.68,65700.0,78.1038,78.1291,78.0869,78.1122,65700.0
2013-05-02 11:45:00,92.68,92.7,92.6,92.63,59900.0,78.1122,78.1291,78.0448,78.0701,59900.0
2013-05-02 11:50:00,92.64,92.72,92.56,92.58,58300.0,78.0785,78.1459,78.0111,78.0279,58300.0
2013-05-02 11:55:00,92.57,92.64,92.56,92.59,21500.0,78.0195,78.0785,78.0111,78.0364,21500.0
2013-05-02 12:00:00,92.58,92.6,92.49,92.49,23900.0,78.0279,78.0448,77.9521,77.9521,23900.0
2013-05-02 12:05:00,92.48,92.49,92.32,92.35,33000.0,77.9436,77.9521,77.8088,77.8341,33000.0
2013-05-02 12:10:00,92.36,92.36,92.19,92.19,31600.0,77.8425,77.8425,77.6992,77.6992,31600.0
2013-05-02 12:15:00,92.2,92.21,92.1,92.15,85700.0,77.7077,77.7161,77.6234,77.6655,85700.0
2013-05-02 12:20:00,92.15,92.18,92.11,92.15,39400.0,77.6655,77.6908,77.6318,77.6655,39400.0
2013-05-02 12:25:00,92.15,92.18,92.14,92.18,35400.0,77.6655,77.6908,77.6571,77.6908,35400.0
2013-05-02 12:30:00,92.17,92.23,92.15,92.15,28000.0,77.6824,77.7329,77.6655,77.6655,28000.0
2013-05-02 12:35:00,92.17,92.18,92.15,92.16,16000.0,77.6824,77.6908,77.6655,77.6739,16000.0
2013-05-02 12:40:00,92.16,92.17,92.14,92.15,21400.0,77.6739,77.6824,77.6571,77.6655,21400.0
2013-05-02 12:45:00,92.16,92.19,92.15,92.17,12900.0,77.6739,77.6992,77.6655,77.6824,12900.0
2013-05-02 12:50:00,92.18,92.26,92.15,92.18,23600.0,77.6908,77.7582,77.6655,77.6908,23600.0
2013-05-02 12:55:00,92.17,92.19,92.15,92.15,29800.0,77.6824,77.6992,77.6655,77.6655,29800.0
2013-05-02 13:00:00,92.16,92.18,92.15,92.15,39300.0,77.6739,77.6908,77.6655,77.6655,39300.0
2013-05-02 13:05:00,92.15,92.24,92.15,92.23,27600.0,77.6655,77.7414,77.6655,77.7329,27600.0
2013-05-02 13:10:00,92.22,92.22,92.17,92.19,14700.0,77.7245,77.7245,77.6824,77.6992,14700.0
2013-05-02 13:15:00,92.18,92.21,92.17,92.2,20300.0,77.6908,77.7161,77.6824,77.7077,20300.0
2013-05-02 13:20:00,92.21,92.26,92.17,92.24,22500.0,77.7161,77.7582,77.6824,77.7414,22500.0
2013-05-02 13:25:00,92.24,92.29,92.21,92.21,19400.0,77.7414,77.7835,77.7161,77.7161,19400.0
2013-05-02 13:30:00,92.22,92.24,92.18,92.19,40700.0,77.7245,77.7414,77.6908,77.6992,40700.0
2013-05-02 13:35:00,92.2,92.21,92.13,92.15,61400.0,77.7077,77.7161,77.6487,77.6655,61400.0
2013-05-02 13:40:00,92.15,92.2,92.14,92.17,43300.0,77.6655,77.7077,77.6571,77.6824,43300.0
2013-05-02 13:45:00,92.17,92.2,92.15,92.16,23500.0,77.6824,77.7077,77.6655,77.6739,23500.0
2013-05-02 13:50:00,92.16,92.27,92.15,92.24,29000.0,77.6739,77.7667,77.6655,77.7414,29000.0
2013-05-02 13:55:00,92.24,92.27,92.19,92.27,40700.0,77.7414,77.7667,77.6992,77.7667,40700.0
2013-05-02 14:00:00,92.27,92.3,92.21,92.24,35100.0,77.7667,77.7919,77.7161,77.7414,35100.0
2013-05-02 14:05:00,92.25,92.26,92.14,92.14,24600.0,77.7498,77.7582,77.6571,77.6571,24600.0
2013-05-02 14:10:00,92.15,92.18,92.11,92.16,41300.0,77.6655,77.6908,77.6318,77.6739,41300.0
2013-05-02 14:15:00,92.16,92.23,92.14,92.23,98700.0,77.6739,77.7329,77.6571,77.7329,98700.0
2013-05-02 14:20:00,92.23,92.28,92.18,92.21,43900.0,77.7329,77.7751,77.6908,77.7161,43900.0
2013-05-02 14:25:00,92.2,92.26,92.19,92.22,39400.0,77.7077,77.7582,77.6992,77.7245,39400.0
2013-05-02 14:30:00,92.2,92.3,92.2,92.29,22000.0,77.7077,77.7919,77.7077,77.7835,22000.0
2013-05-02 14:35:00,92.3,92.37,92.3,92.35,25800.0,77.7919,77.8509,77.7919,77.8341,25800.0
2013-05-02 14:40:00,92.35,92.37,92.32,92.34,31800.0,77.8341,77.8509,77.8088,77.8257,31800.0
2013-05-02 14:45:00,92.34,92.37,92.23,92.29,47700.0,77.8257,77.8509,77.7329,77.7835,47700.0
2013-05-02 14:50:00,92.28,92.3,92.25,92.3,25100.0,77.7751,77.7919,77.7498,77.7919,25100.0
2013-05-02 14:55:00,92.29,92.34,92.27,92.34,32200.0,77.7835,77.8257,77.7667,77.8257,32200.0
2013-05-02 15:00:00,92.33,92.34,92.19,92.19,49400.0,77.8172,77.8257,77.6992,77.6992,49400.0
2013-05-02 15:05:00,92.19,92.23,92.19,92.21,69000.0,77.6992,77.7329,77.6992,77.7161,69000.0
2013-05-02 15:10:00,92.21,92.26,92.2,92.23,37000.0,77.7161,77.7582,77.7077,77.7329,37000.0
2013-05-02 15:15:00,92.24,92.26,92.22,92.23,33700.0,77.7414,77.7582,77.7245,77.7329,33700.0
2013-05-02 15:20:00,92.23,92.27,92.2,92.21,63700.0,77.7329,77.7667,77.7077,77.7161,63700.0
2013-05-02 15:25:00,92.22,92.26,92.18,92.26,56600.0,77.7245,77.7582,77.6908,77.7582,56600.0
2013-05-02 15:30:00,92.25,92.27,92.19,92.19,36900.0,77.7498,77.7667,77.6992,77.6992,36900.0
2013-05-02 15:35:00,92.19,92.23,92.19,92.21,62800.0,77.6992,77.7329,77.6992,77.7161,62800.0
2013-05-02 15:40:00,92.21,92.27,92.19,92.23,70400.0,77.7161,77.7667,77.6992,77.7329,70400.0
2013-05-02 15:45:00,92.23,92.26,92.2,92.21,73200.0,77.7329,77.7582,77.7077,77.7161,73200.0
2013-05-02 15:50:00,92.21,92.23,92.17,92.19,117000.0,77.7161,77.7329,77.6824,77.6992,117000.0
2013-05-02 15:55:00,92.19,92.22,92.18,92.19,167800.0,77.6992,77.7245,77.6908,77.6992,167800.0
2013-05-03 09:30:00,92.85,93.3,92.67,93.05,262800.0,78.2555,78.6348,78.1038,78.4241,262800.0
2013-05-03 09:35:00,93.05,93.5,93.02,93.38,133500.0,78.4241,78.8033,78.3988,78.7022,133500.0
2013-05-03 09:40:00,93.38,93.45,92.94,93.04,128700.0,78.7022,78.7612,78.3313,78.4156,128700.0
2013-05-03 09:45:00,93.04,93.22,92.95,93.17,90500.0,78.4156,78.5673,78.3398,78.5252,90500.0
2013-05-03 09:50:00,93.18,93.27,93.06,93.16,92400.0,78.5336,78.6095,78.4325,78.5168,92400.0
2013-05-03 09:55:00,93.15,93.4,93.14,93.34,64100.0,78.5083,78.719,78.4999,78.6685,64100.0
2013-05-03 10:00:00,93.35,93.43,93.26,93.39,75700.0,78.6769,78.7443,78.601,78.7106,75700.0
2013-05-03 10:05:00,93.39,93.48,93.37,93.48,49400.0,78.7106,78.7865,78.6938,78.7865,49400.0
2013-05-03 10:10:00,93.48,93.48,93.37,93.42,53700.0,78.7865,78.7865,78.6938,78.7359,53700.0
2013-05-03 10:15:00,93.42,93.58,93.42,93.54,78500.0,78.7359,78.8707,78.7359,78.837,78500.0
2013-05-03 10:20:00,93.54,93.75,93.54,93.68,59500.0,78.837,79.014,78.837,78.955,59500.0
2013-05-03 10:25:00,93.69,93.87,93.68,93.78,69700.0,78.9635,79.1152,78.955,79.0393,69700.0
2013-05-03 10:30:00,93.77,93.95,93.74,93.94,62000.0,79.0309,79.1826,79.0056,79.1742,62000.0
2013-05-03 10:35:00,93.94,93.95,93.79,93.82,54900.0,79.1742,79.1826,79.0477,79.073,54900.0
2013-05-03 10:40:00,93.81,93.93,93.81,93.91,61900.0,79.0646,79.1657,79.0646,79.1489,61900.0
2013-05-03 10:45:00,93.9,93.93,93.77,93.82,61100.0,79.1404,79.1657,79.0309,79.073,61100.0
2013-05-03 10:50:00,93.81,93.84,93.78,93.82,38600.0,79.0646,79.0899,79.0393,79.073,38600.0
2013-05-03 10:55:00,93.81,93.83,93.74,93.75,36300.0,79.0646,79.0814,79.0056,79.014,36300.0
2013-05-03 11:00:00,93.75,93.75,93.55,93.57,70600.0,79.014,79.014,78.8455,78.8623,70600.0
2013-05-03 11:05:00,93.58,93.64,93.55,93.56,65400.0,78.8707,78.9213,78.8455,78.8539,65400.0
2013-05-03 11:10:00,93.57,93.63,93.57,93.59,37100.0,78.8623,78.9129,78.8623,78.8792,37100.0
2013-05-03 11:15:00,93.59,93.61,93.5,93.5,40300.0,78.8792,78.896,78.8033,78.8033,40300.0
2013-05-03 11:20:00,93.5,93.54,93.45,93.46,38700.0,78.8033,78.837,78.7612,78.7696,38700.0
2013-05-03 11:25:00,93.46,93.58,93.46,93.51,47400.0,78.7696,78.8707,78.7696,78.8117,47400.0
2013-05-03 11:30:00,93.52,93.64,93.48,93.6,35200.0,78.8202,78.9213,78.7865,78.8876,35200.0
2013-05-03 11:35:00,93.6,93.63,93.56,93.6,28000.0,78.8876,78.9129,78.8539,78.8876,28000.0
2013-05-03 11:40:00,93.6,93.62,93.54,93.61,25500.0,78.8876,78.9045,78.837,78.896,25500.0
2013-05-03 11:45:00,93.61,93.68,93.61,93.63,34400.0,78.896,78.955,78.896,78.9129,34400.0
2013-05-03 11:50:00,93.64,93.73,93.63,93.7,56000.0,78.9213,78.9972,78.9129,78.9719,56000.0
2013-05-03 11:55:00,93.69,93.69,93.6,93.63,37300.0,78.9635,78.9635,78.8876,78.9129,37300.0
2013-05-03 12:00:00,93.64,93.73,93.62,93.71,23700.0,78.9213,78.9972,78.9045,78.9803,23700.0
2013-05-03 12:05:00,93.71,93.73,93.67,93.73,19200.0,78.9803,78.9972,78.9466,78.9972,19200.0
2013-05-03 12:10:00,93.71,93.77,93.69,93.77,39500.0,78.9803,79.0309,78.9635,79.0309,39500.0
2013-05-03 12:15:00,93.74,93.81,93.73,93.8,18600.0,79.0056,79.0646,78.9972,79.0562,18600.0
2013-05-03 12:20:00,93.81,93.87,93.81,93.83,18100.0,79.0646,79.1152,79.0646,79.0814,18100.0
2013-05-03 12:25:00,93.8,93.84,93.75,93.78,42700.0,79.0562,79.0899,79.014,79.0393,42700.0
2013-05-03 12:30:00,93.8,93.83,93.77,93.77,38600.0,79.0562,79.0814,79.0309,79.0309,38600.0
2013-05-03 12:35:00,93.77,93.82,93.73,93.82,15900.0,79.0309,79.073,78.9972,79.073,15900.0
2013-05-03 12:40:00,93.81,93.82,93.74,93.76,18300.0,79.0646,79.073,79.0056,79.0225,18300.0
2013-05-03 12:45:00,93.76,93.77,93.67,93.69,30700.0,79.0225,79.0309,78.9466,78.9635,30700.0
2013-05-03 12:50:00,93.7,93.73,93.61,93.67,53600.0,78.9719,78.9972,78.896,78.9466,53600.0
2013-05-03 12:55:00,93.67,93.73,93.65,93.69,22300.0,78.9466,78.9972,78.9297,78.9635,22300.0
2013-05-03 13:00:00,93.69,93.77,93.69,93.71,16000.0,78.9635,79.0309,78.9635,78.9803,16000.0
2013-05-03 13:05:00,93.7,93.75,93.6,93.6,93700.0,78.9719,79.014,78.8876,78.8876,93700.0
2013-05-03 13:10:00,93.6,93.67,93.6,93.64,19800.0,78.8876,78.9466,78.8876,78.9213,19800.0
2013-05-03 13:15:00,93.65,93.66,93.61,93.65,23600.0,78.9297,78.9382,78.896,78.9297,23600.0
2013-05-03 13:20:00,93.63,93.68,93.59,93.64,30800.0,78.9129,78.955,78.8792,78.9213,30800.0
2013-05-03 13:25:00,93.65,93.67,93.62,93.63,19700.0,78.9297,78.9466,78.9045,78.9129,19700.0
2013-05-03 13:30:00,93.62,93.69,93.62,93.63,21200.0,78.9045,78.9635,78.9045,78.9129,21200.0
2013-05-03 13:35:00,93.64,93.65,93.6,93.63,21600.0,78.9213,78.9297,78.8876,78.9129,21600.0
2013-05-03 13:40:00,93.64,93.7,93.63,93.65,19300.0,78.9213,78.9719,78.9129,78.9297,19300.0
2013-05-03 13:45:00,93.65,93.72,93.63,93.67,22600.0,78.9297,78.9887,78.9129,78.9466,22600.0
2013-05-03 13:50:00,93.65,93.71,93.61,93.63,42800.0,78.9297,78.9803,78.896,78.9129,42800.0
2013-05-03 13:55:00,93.65,93.71,93.62,93.65,24700.0,78.9297,78.9803,78.9045,78.9297,24700.0
2013-05-03 14:00:00,93.65,93.7,93.63,93.66,20200.0,78.9297,78.9719,78.9129,78.9382,20200.0
2013-05-03 14:05:00,93.66,93.72,93.64,93.66,25300.0,78.9382,78.9887,78.9213,78.9382,25300.0
2013-05-03 14:10:00,93.65,93.71,93.64,93.69,19300.0,78.9297,78.9803,78.9213,78.9635,19300.0
2013-05-03 14:15:00,93.7,93.72,93.66,93.69,17700.0,78.9719,78.9887,78.9382,78.9635,17700.0
2013-05-03 14:20:00,93.7,93.76,93.68,93.74,30900.0,78.9719,79.0225,78.955,79.0056,30900.0
2013-05-03 14:25:00,93.75,93.75,93.71,93.73,18000.0,79.014,79.014,78.9803,78.9972,18000.0
2013-05-03 14:30:00,93.71,93.76,93.69,93.73,25900.0,78.9803,79.0225,78.9635,78.9972,25900.0
2013-05-03 14:35:00,93.71,93.75,93.66,93.67,28500.0,78.9803,79.014,78.9382,78.9466,28500.0
2013-05-03 14:40:00,93.66,93.69,93.61,93.64,29600.0,78.9382,78.9635,78.896,78.9213,29600.0
2013-05-03 14:45:00,93.62,93.72,93.61,93.7,19400.0,78.9045,78.9887,78.896,78.9719,19400.0
2013-05-03 14:50:00,93.71,93.75,93.61,93.64,67200.0,78.9803,79.014,78.896,78.9213,67200.0
2013-05-03 14:55:00,93.63,93.67,93.6,93.62,29900.0,78.9129,78.9466,78.8876,78.9045,29900.0
2013-05-03 15:00:00,93.61,93.62,93.55,93.59,41000.0,78.896,78.9045,78.8455,78.8792,41000.0
2013-05-03 15:05:00,93.59,93.65,93.57,93.57,36100.0,78.8792,78.9297,78.8623,78.8623,36100.0
2013-05-03 15:10:00,93.56,93.62,93.54,93.57,23900.0,78.8539,78.9045,78.837,78.8623,23900.0
2013-05-03 15:15:00,93.56,93.63,93.54,93.61,60400.0,78.8539,78.9129,78.837,78.896,60400.0
2013-05-03 15:20:00,93.62,93.62,93.5,93.54,69200.0,78.9045,78.9045,78.8033,78.837,69200.0
2013-05-03 15:25:00,93.53,93.63,93.52,93.63,34500.0,78.8286,78.9129,78.8202,78.9129,34500.0
2013-05-03 15:30:00,93.62,93.66,93.57,93.62,65400.0,78.9045,78.9382,78.8623,78.9045,65400.0
2013-05-03 15:35:00,93.63,93.67,93.61,93.64,39100.0,78.9129,78.9466,78.896,78.9213,39100.0
2013-05-03 15:40:00,93.64,93.71,93.61,93.71,49400.0,78.9213,78.9803,78.896,78.9803,49400.0
2013-05-03 15:45:00,93.71,93.82,93.7,93.81,116400.0,78.9803,79.073,78.9719,79.0646,116400.0
2013-05-03 15:50:00,93.81,93.82,93.75,93.78,132900.0,79.0646,79.073,79.014,79.0393,132900.0
2013-05-03 15:55:00,93.78,93.78,93.71,93.75,195300.0,79.0393,79.0393,78.9803,79.014,195300.0
2013-05-06 09:30:00,93.37,93.89,93.36,93.8,182900.0,78.6938,79.132,78.6853,79.0562,182900.0
2013-05-06 09:35:00,93.82,94.0,93.76,93.88,44000.0,79.073,79.2247,79.0225,79.1236,44000.0
2013-05-06 09:40:00,93.87,93.98,93.84,93.94,37100.0,79.1152,79.2079,79.0899,79.1742,37100.0
2013-05-06 09:45:00,93.98,94.4,93.97,94.36,88300.0,79.2079,79.5619,79.1994,79.5281,88300.0
2013-05-06 09:50:00,94.38,94.4,94.19,94.25,55400.0,79.545,79.5619,79.3849,79.4354,55400.0
2013-05-06 09:55:00,94.23,94.26,94.0,94.0,53400.0,79.4186,79.4439,79.2247,79.2247,53400.0
2013-05-06 10:00:00,94.0,94.15,93.92,94.04,54300.0,79.2247,79.3511,79.1573,79.2584,54300.0
2013-05-06 10:05:00,94.05,94.2,93.98,94.0,102500.0,79.2669,79.3933,79.2079,79.2247,102500.0
2013-05-06 10:10:00,94.0,94.12,93.94,93.99,91300.0,79.2247,79.3259,79.1742,79.2163,91300.0
2013-05-06 10:15:00,93.99,94.33,93.97,94.33,76100.0,79.2163,79.5029,79.1994,79.5029,76100.0
2013-05-06 10:20:00,94.33,94.62,94.33,94.5,90300.0,79.5029,79.7473,79.5029,79.6461,90300.0
2013-05-06 10:25:00,94.52,94.52,94.39,94.45,71800.0,79.663,79.663,79.5534,79.604,71800.0
2013-05-06 10:30:00,94.46,94.46,94.31,94.45,79100.0,79.6124,79.6124,79.486,79.604,79100.0
2013-05-06 10:35:00,94.45,94.6,94.45,94.54,52300.0,79.604,79.7304,79.604,79.6798,52300.0
2013-05-06 10:40:00,94.55,94.55,94.33,94.34,93800.0,79.6883,79.6883,79.5029,79.5113,93800.0
2013-05-06 10:45:00,94.34,94.39,94.25,94.35,56400.0,79.5113,79.5534,79.4354,79.5197,56400.0
2013-05-06 10:50:00,94.35,94.35,94.24,94.29,40600.0,79.5197,79.5197,79.427,79.4691,40600.0
2013-05-06 10:55:00,94.28,94.3,94.15,94.15,50500.0,79.4607,79.4776,79.3511,79.3511,50500.0
2013-05-06 11:00:00,94.15,94.15,94.02,94.11,41600.0,79.3511,79.3511,79.2416,79.3174,41600.0
2013-05-06 11:05:00,94.12,94.27,94.09,94.15,64000.0,79.3259,79.4523,79.3006,79.3511,64000.0
2013-05-06 11:10:00,94.16,94.28,94.15,94.25,51700.0,79.3596,79.4607,79.3511,79.4354,51700.0
2013-05-06 11:15:00,94.25,94.36,94.25,94.36,31000.0,79.4354,79.5281,79.4354,79.5281,31000.0
2013-05-06 11:20:00,94.35,94.38,94.28,94.34,51000.0,79.5197,79.545,79.4607,79.5113,51000.0
2013-05-06 11:25:00,94.33,94.34,94.28,94.29,30300.0,79.5029,79.5113,79.4607,79.4691,30300.0
2013-05-06 11:30:00,94.28,94.29,94.15,94.18,32400.0,79.4607,79.4691,79.3511,79.3764,32400.0
2013-05-06 11:35:00,94.18,94.3,94.17,94.26,40200.0,79.3764,79.4776,79.368,79.4439,40200.0
2013-05-06 11:40:00,94.26,94.35,94.18,94.29,23400.0,79.4439,79.5197,79.3764,79.4691,23400.0
2013-05-06 11:45:00,94.29,94.4,94.23,94.38,44600.0,79.4691,79.5619,79.4186,79.545,44600.0
2013-05-06 11:50:00,94.38,94.49,94.33,94.45,40000.0,79.545,79.6377,79.5029,79.604,40000.0
2013-05-06 11:55:00,94.45,94.72,94.44,94.68,116900.0,79.604,79.8316,79.5956,79.7978,116900.0
2013-05-06 12:00:00,94.69,94.79,94.61,94.64,99800.0,79.8063,79.8906,79.7388,79.7641,99800.0
2013-05-06 12:05:00,94.63,94.63,94.52,94.57,40000.0,79.7557,79.7557,79.663,79.7051,40000.0
2013-05-06 12:10:00,94.58,94.6,94.5,94.51,31300.0,79.7136,79.7304,79.6461,79.6546,31300.0
2013-05-06 12:15:00,94.51,94.51,94.36,94.4,34600.0,79.6546,79.6546,79.5281,79.5619,34600.0
2013-05-06 12:20:00,94.41,94.44,94.34,94.34,88300.0,79.5703,79.5956,79.5113,79.5113,88300.0
2013-05-06 12:25:00,94.34,94.34,94.23,94.28,41100.0,79.5113,79.5113,79.4186,79.4607,41100.0
2013-05-06 12:30:00,94.29,94.3,94.25,94.27,18500.0,79.4691,79.4776,79.4354,79.4523,18500.0
2013-05-06 12:35:00,94.27,94.27,94.2,94.22,25700.0,79.4523,79.4523,79.3933,79.4101,25700.0
2013-05-06 12:40:00,94.21,94.25,94.2,94.24,16900.0,79.4017,79.4354,79.3933,79.427,16900.0
2013-05-06 12:45:00,94.24,94.27,94.23,94.27,26100.0,79.427,79.4523,79.4186,79.4523,26100.0
2013-05-06 12:50:00,94.27,94.32,94.27,94.3,25700.0,79.4523,79.4944,79.4523,79.4776,25700.0
2013-05-06 12:55:00,94.3,94.31,94.26,94.27,22400.0,79.4776,79.486,79.4439,79.4523,22400.0
2013-05-06 13:00:00,94.27,94.31,94.22,94.28,35400.0,79.4523,79.486,79.4101,79.4607,35400.0
2013-05-06 13:05:00,94.27,94.31,94.22,94.3,21100.0,79.4523,79.486,79.4101,79.4776,21100.0
2013-05-06 13:10:00,94.3,94.35,94.27,94.35,28700.0,79.4776,79.5197,79.4523,79.5197,28700.0
2013-05-06 13:15:00,94.34,94.42,94.28,94.41,35600.0,79.5113,79.5787,79.4607,79.5703,35600.0
2013-05-06 13:20:00,94.42,94.55,94.41,94.55,41400.0,79.5787,79.6883,79.5703,79.6883,41400.0
2013-05-06 13:25:00,94.55,94.59,94.48,94.52,40200.0,79.6883,79.722,79.6293,79.663,40200.0
2013-05-06 13:30:00,94.53,94.56,94.48,94.52,31900.0,79.6714,79.6967,79.6293,79.663,31900.0
2013-05-06 13:35:00,94.51,94.52,94.46,94.5,26100.0,79.6546,79.663,79.6124,79.6461,26100.0
2013-05-06 13:40:00,94.5,94.5,94.42,94.42,31000.0,79.6461,79.6461,79.5787,79.5787,31000.0
2013-05-06 13:45:00,94.42,94.48,94.4,94.41,20700.0,79.5787,79.6293,79.5619,79.5703,20700.0
2013-05-06 13:50:00,94.41,94.43,94.38,94.43,36800.0,79.5703,79.5871,79.545,79.5871,36800.0
2013-05-06 13:55:00,94.44,94.44,94.31,94.34,42400.0,79.5956,79.5956,79.486,79.5113,42400.0
2013-05-06 14:00:00,94.34,94.34,94.28,94.29,32100.0,79.5113,79.5113,79.4607,79.4691,32100.0
2013-05-06 14:05:00,94.29,94.33,94.25,94.3,20400.0,79.4691,79.5029,79.4354,79.4776,20400.0
2013-05-06 14:10:00,94.3,94.33,94.28,94.3,44000.0,79.4776,79.5029,79.4607,79.4776,44000.0
2013-05-06 14:15:00,94.32,94.33,94.27,94.27,68200.0,79.4944,79.5029,79.4523,79.4523,68200.0
2013-05-06 14:20:00,94.27,94.34,94.26,94.32,46500.0,79.4523,79.5113,79.4439,79.4944,46500.0
2013-05-06 14:25:00,94.33,94.39,94.28,94.35,36200.0,79.5029,79.5534,79.4607,79.5197,36200.0
2013-05-06 14:30:00,94.36,94.38,94.3,94.35,18900.0,79.5281,79.545,79.4776,79.5197,18900.0
2013-05-06 14:35:00,94.34,94.35,94.28,94.28,35600.0,79.5113,79.5197,79.4607,79.4607,35600.0
2013-05-06 14:40:00,94.28,94.33,94.26,94.33,27500.0,79.4607,79.5029,79.4439,79.5029,27500.0
2013-05-06 14:45:00,94.33,94.34,94.27,94.33,24700.0,79.5029,79.5113,79.4523,79.5029,24700.0
2013-05-06 14:50:00,94.33,94.38,94.31,94.31,23600.0,79.5029,79.545,79.486,79.486,23600.0
2013-05-06 14:55:00,94.33,94.35,94.28,94.31,21500.0,79.5029,79.5197,79.4607,79.486,21500.0
2013-05-06 15:00:00,94.32,94.35,94.26,94.31,30100.0,79.4944,79.5197,79.4439,79.486,30100.0
2013-05-06 15:05:00,94.31,94.32,94.23,94.27,50000.0,79.486,79.4944,79.4186,79.4523,50000.0
2013-05-06 15:10:00,94.27,94.28,94.22,94.27,38100.0,79.4523,79.4607,79.4101,79.4523,38100.0
2013-05-06 15:15:00,94.28,94.33,94.25,94.3,45500.0,79.4607,79.5029,79.4354,79.4776,45500.0
2013-05-06 15:20:00,94.3,94.31,94.21,94.25,39900.0,79.4776,79.486,79.4017,79.4354,39900.0
2013-05-06 15:25:00,94.24,94.32,94.24,94.32,62000.0,79.427,79.4944,79.427,79.4944,62000.0
2013-05-06 15:30:00,94.32,94.32,94.25,94.3,38500.0,79.4944,79.4944,79.4354,79.4776,38500.0
2013-05-06 15:35:00,94.3,94.32,94.27,94.29,34700.0,79.4776,79.4944,79.4523,79.4691,34700.0
2013-05-06 15:40:00,94.29,94.29,94.21,94.23,50200.0,79.4691,79.4691,79.4017,79.4186,50200.0
2013-05-06 15:45:00,94.23,94.32,94.2,94.3,149900.0,79.4186,79.4944,79.3933,79.4776,149900.0
2013-05-06 15:50:00,94.31,94.31,94.26,94.27,53700.0,79.486,79.486,79.4439,79.4523,53700.0
2013-05-06 15:55:00,94.26,94.28,94.2,94.2,162000.0,79.4439,79.4607,79.3933,79.3933,162000.0
2013-05-07 09:30:00,94.31,94.69,94.21,94.48,112300.0,79.486,79.8063,79.4017,79.6293,112300.0
2013-05-07 09:35:00,94.47,94.47,94.28,94.28,74100.0,79.6209,79.6209,79.4607,79.4607,74100.0
2013-05-07 09:40:00,94.32,94.4,94.06,94.09,157700.0,79.4944,79.5619,79.2753,79.3006,157700.0
2013-05-07 09:45:00,94.09,94.21,94.06,94.16,59900.0,79.3006,79.4017,79.2753,79.3596,59900.0
2013-05-07 09:50:00,94.16,94.28,94.12,94.24,76100.0,79.3596,79.4607,79.3259,79.427,76100.0
2013-05-07 09:55:00,94.23,94.5,94.21,94.49,51300.0,79.4186,79.6461,79.4017,79.6377,51300.0
2013-05-07 10:00:00,94.51,94.52,94.35,94.36,19700.0,79.6546,79.663,79.5197,79.5281,19700.0
2013-05-07 10:05:00,94.35,94.4,94.18,94.35,53700.0,79.5197,79.5619,79.3764,79.5197,53700.0
2013-05-07 10:10:00,94.35,94.35,94.2,94.26,53700.0,79.5197,79.5197,79.3933,79.4439,53700.0
2013-05-07 10:15:00,94.26,94.26,94.11,94.14,63000.0,79.4439,79.4439,79.3174,79.3427,63000.0
2013-05-07 10:20:00,94.15,94.46,94.13,94.45,64500.0,79.3511,79.6124,79.3343,79.604,64500.0
2013-05-07 10:25:00,94.45,94.54,94.41,94.41,40200.0,79.604,79.6798,79.5703,79.5703,40200.0
2013-05-07 10:30:00,94.4,94.47,94.39,94.45,34500.0,79.5619,79.6209,79.5534,79.604,34500.0
2013-05-07 10:35:00,94.46,94.54,94.43,94.49,56400.0,79.6124,79.6798,79.5871,79.6377,56400.0
2013-05-07 10:40:00,94.48,94.67,94.48,94.66,35600.0,79.6293,79.7894,79.6293,79.781,35600.0
2013-05-07 10:45:00,94.66,94.84,94.64,94.81,70400.0,79.781,79.9327,79.7641,79.9074,70400.0
2013-05-07 10:50:00,94.81,94.81,94.67,94.73,38000.0,79.9074,79.9074,79.7894,79.84,38000.0
2013-05-07 10:55:00,94.75,94.82,94.73,94.81,40300.0,79.8568,79.9158,79.84,79.9074,40300.0
2013-05-07 11:00:00,94.8,94.86,94.77,94.8,94300.0,79.899,79.9495,79.8737,79.899,94300.0
2013-05-07 11:05:00,94.79,94.81,94.7,94.74,43000.0,79.8906,79.9074,79.8147,79.8484,43000.0
2013-05-07 11:10:00,94.76,94.84,94.76,94.8,28300.0,79.8653,79.9327,79.8653,79.899,28300.0
2013-05-07 11:15:00,94.82,94.89,94.78,94.85,46700.0,79.9158,79.9748,79.8821,79.9411,46700.0
2013-05-07 11:20:00,94.85,94.9,94.78,94.88,47300.0,79.9411,79.9833,79.8821,79.9664,47300.0
2013-05-07 11:25:00,94.88,94.93,94.83,94.83,46200.0,79.9664,80.0085,79.9243,79.9243,46200.0
2013-05-07 11:30:00,94.84,94.87,94.77,94.83,31500.0,79.9327,79.958,79.8737,79.9243,31500.0
2013-05-07 11:35:00,94.83,94.87,94.81,94.83,30100.0,79.9243,79.958,79.9074,79.9243,30100.0
2013-05-07 11:40:00,94.83,94.88,94.8,94.86,40400.0,79.9243,79.9664,79.899,79.9495,40400.0
2013-05-07 11:45:00,94.86,94.95,94.83,94.93,42000.0,79.9495,80.0254,79.9243,80.0085,42000.0
2013-05-07 11:50:00,94.93,94.95,94.85,94.9,54400.0,80.0085,80.0254,79.9411,79.9833,54400.0
2013-05-07 11:55:00,94.91,94.95,94.85,94.88,50300.0,79.9917,80.0254,79.9411,79.9664,50300.0
2013-05-07 12:00:00,94.87,94.91,94.83,94.89,27800.0,79.958,79.9917,79.9243,79.9748,27800.0
2013-05-07 12:05:00,94.91,94.99,94.88,94.98,50100.0,79.9917,80.0591,79.9664,80.0507,50100.0
2013-05-07 12:10:00,94.97,95.04,94.91,94.98,192300.0,80.0423,80.1013,79.9917,80.0507,192300.0
2013-05-07 12:15:00,94.97,95.0,94.94,94.95,26900.0,80.0423,80.0675,80.017,80.0254,26900.0
2013-05-07 12:20:00,94.97,95.01,94.95,94.99,19100.0,80.0423,80.076,80.0254,80.0591,19100.0
2013-05-07 12:25:00,94.99,95.01,94.94,94.94,21200.0,80.0591,80.076,80.017,80.017,21200.0
2013-05-07 12:30:00,94.94,94.99,94.94,94.96,32500.0,80.017,80.0591,80.017,80.0338,32500.0
2013-05-07 12:35:00,94.97,95.01,94.92,95.0,112900.0,80.0423,80.076,80.0001,80.0675,112900.0
2013-05-07 12:40:00,95.01,95.01,94.86,94.9,96300.0,80.076,80.076,79.9495,79.9833,96300.0
2013-05-07 12:45:00,94.92,94.92,94.85,94.87,20100.0,80.0001,80.0001,79.9411,79.958,20100.0
2013-05-07 12:50:00,94.89,94.89,94.79,94.83,43100.0,79.9748,79.9748,79.8906,79.9243,43100.0
2013-05-07 12:55:00,94.84,94.89,94.83,94.85,40600.0,79.9327,79.9748,79.9243,79.9411,40600.0
2013-05-07 13:00:00,94.84,94.86,94.81,94.84,24400.0,79.9327,79.9495,79.9074,79.9327,24400.0
2013-05-07 13:05:00,94.85,94.88,94.8,94.84,45800.0,79.9411,79.9664,79.899,79.9327,45800.0
2013-05-07 13:10:00,94.85,94.86,94.78,94.85,18700.0,79.9411,79.9495,79.8821,79.9411,18700.0
2013-05-07 13:15:00,94.85,94.85,94.77,94.79,20400.0,79.9411,79.9411,79.8737,79.8906,20400.0
2013-05-07 13:20:00,94.79,94.82,94.68,94.69,28400.0,79.8906,79.9158,79.7978,79.8063,28400.0
2013-05-07 13:25:00,94.69,94.71,94.64,94.67,27300.0,79.8063,79.8231,79.7641,79.7894,27300.0
2013-05-07 13:30:00,94.66,94.71,94.66,94.71,26500.0,79.781,79.8231,79.781,79.8231,26500.0
2013-05-07 13:35:00,94.71,94.76,94.69,94.71,26600.0,79.8231,79.8653,79.8063,79.8231,26600.0
2013-05-07 13:40:00,94.7,94.8,94.7,94.76,32100.0,79.8147,79.899,79.8147,79.8653,32100.0
2013-05-07 13:45:00,94.76,94.79,94.68,94.7,55100.0,79.8653,79.8906,79.7978,79.8147,55100.0
2013-05-07 13:50:00,94.71,94.71,94.6,94.65,43600.0,79.8231,79.8231,79.7304,79.7726,43600.0
2013-05-07 13:55:00,94.64,94.65,94.58,94.58,21000.0,79.7641,79.7726,79.7136,79.7136,21000.0
2013-05-07 14:00:00,94.59,94.6,94.54,94.54,31400.0,79.722,79.7304,79.6798,79.6798,31400.0
2013-05-07 14:05:00,94.55,94.58,94.55,94.56,15900.0,79.6883,79.7136,79.6883,79.6967,15900.0
2013-05-07 14:10:00,94.57,94.58,94.55,94.55,30700.0,79.7051,79.7136,79.6883,79.6883,30700.0
2013-05-07 14:15:00,94.55,94.56,94.53,94.54,39000.0,79.6883,79.6967,79.6714,79.6798,39000.0
2013-05-07 14:20:00,94.54,94.56,94.51,94.56,45100.0,79.6798,79.6967,79.6546,79.6967,45100.0
2013-05-07 14:25:00,94.57,94.61,94.56,94.6,36000.0,79.7051,79.7388,79.6967,79.7304,36000.0
2013-05-07 14:30:00,94.59,94.59,94.5,94.5,55200.0,79.722,79.722,79.6461,79.6461,55200.0
2013-05-07 14:35:00,94.51,94.61,94.51,94.61,18700.0,79.6546,79.7388,79.6546,79.7388,18700.0
2013-05-07 14:40:00,94.61,94.65,94.56,94.65,19200.0,79.7388,79.7726,79.6967,79.7726,19200.0
2013-05-07 14:45:00,94.65,94.67,94.61,94.65,25500.0,79.7726,79.7894,79.7388,79.7726,25500.0
2013-05-07 14:50:00,94.66,94.68,94.64,94.67,31300.0,79.781,79.7978,79.7641,79.7894,31300.0
2013-05-07 14:55:00,94.69,94.74,94.66,94.69,28300.0,79.8063,79.8484,79.781,79.8063,28300.0
2013-05-07 15:00:00,94.68,94.76,94.67,94.73,19600.0,79.7978,79.8653,79.7894,79.84,19600.0
2013-05-07 15:05:00,94.73,94.83,94.72,94.8,34400.0,79.84,79.9243,79.8316,79.899,34400.0
2013-05-07 15:10:00,94.8,94.83,94.77,94.79,21300.0,79.899,79.9243,79.8737,79.8906,21300.0
2013-05-07 15:15:00,94.79,94.89,94.78,94.85,37600.0,79.8906,79.9748,79.8821,79.9411,37600.0
2013-05-07 15:20:00,94.85,94.85,94.78,94.78,26000.0,79.9411,79.9411,79.8821,79.8821,26000.0
2013-05-07 15:25:00,94.78,94.84,94.78,94.84,24300.0,79.8821,79.9327,79.8821,79.9327,24300.0
2013-05-07 15:30:00,94.84,94.88,94.79,94.84,39300.0,79.9327,79.9664,79.8906,79.9327,39300.0
2013-05-07 15:35:00,94.85,94.86,94.8,94.86,51400.0,79.9411,79.9495,79.899,79.9495,51400.0
2013-05-07 15:40:00,94.84,94.89,94.8,94.81,35100.0,79.9327,79.9748,79.899,79.9074,35100.0
2013-05-07 15:45:00,94.82,94.85,94.78,94.8,45500.0,79.9158,79.9411,79.8821,79.899,45500.0
2013-05-07 15:50:00,94.81,94.82,94.78,94.79,64400.0,79.9074,79.9158,79.8821,79.8906,64400.0
2013-05-07 15:55:00,94.79,94.83,94.76,94.8,117300.0,79.8906,79.9243,79.8653,79.899,117300.0
2013-05-08 09:30:00,94.31,94.31,94.07,94.19,97400.0,79.8959,79.8959,79.6926,79.7943,97400.0
2013-05-08 09:35:00,94.2,94.44,94.07,94.07,126100.0,79.8028,80.0061,79.6926,79.6926,126100.0
2013-05-08 09:40:00,94.12,94.26,94.07,94.23,29300.0,79.735,79.8536,79.6926,79.8282,29300.0
2013-05-08 09:45:00,94.23,94.23,94.0,94.0,51900.0,79.8282,79.8282,79.6333,79.6333,51900.0
2013-05-08 09:50:00,94.0,94.11,93.95,94.11,36700.0,79.6333,79.7265,79.591,79.7265,36700.0
2013-05-08 09:55:00,94.1,94.24,94.06,94.13,55200.0,79.718,79.8366,79.6841,79.7435,55200.0
2013-05-08 10:00:00,94.13,94.17,94.05,94.12,43500.0,79.7435,79.7773,79.6757,79.735,43500.0
2013-05-08 10:05:00,94.12,94.13,94.01,94.06,50200.0,79.735,79.7435,79.6418,79.6841,50200.0
2013-05-08 10:10:00,94.08,94.17,94.07,94.14,43400.0,79.7011,79.7773,79.6926,79.7519,43400.0
2013-05-08 10:15:00,94.12,94.14,93.98,93.99,37300.0,79.735,79.7519,79.6164,79.6248,37300.0
2013-05-08 10:20:00,93.99,94.06,93.98,94.0,26300.0,79.6248,79.6841,79.6164,79.6333,26300.0
2013-05-08 10:25:00,94.01,94.06,93.99,94.02,20100.0,79.6418,79.6841,79.6248,79.6503,20100.0
2013-05-08 10:30:00,94.02,94.11,94.02,94.1,27400.0,79.6503,79.7265,79.6503,79.718,27400.0
2013-05-08 10:35:00,94.11,94.18,94.09,94.11,73100.0,79.7265,79.7858,79.7096,79.7265,73100.0
2013-05-08 10:40:00,94.11,94.14,94.09,94.1,35900.0,79.7265,79.7519,79.7096,79.718,35900.0
2013-05-08 10:45:00,94.1,94.12,94.05,94.07,46700.0,79.718,79.735,79.6757,79.6926,46700.0
2013-05-08 10:50:00,94.08,94.13,94.05,94.11,31100.0,79.7011,79.7435,79.6757,79.7265,31100.0
2013-05-08 10:55:00,94.1,94.13,94.08,94.08,24800.0,79.718,79.7435,79.7011,79.7011,24800.0
2013-05-08 11:00:00,94.08,94.08,94.04,94.07,23600.0,79.7011,79.7011,79.6672,79.6926,23600.0
2013-05-08 11:05:00,94.07,94.07,94.01,94.05,21800.0,79.6926,79.6926,79.6418,79.6757,21800.0
2013-05-08 11:10:00,94.07,94.09,94.01,94.05,21200.0,79.6926,79.7096,79.6418,79.6757,21200.0
2013-05-08 11:15:00,94.07,94.2,94.06,94.2,52600.0,79.6926,79.8028,79.6841,79.8028,52600.0
2013-05-08 11:20:00,94.2,94.21,94.16,94.19,69900.0,79.8028,79.8112,79.7689,79.7943,69900.0
2013-05-08 11:25:00,94.2,94.2,94.07,94.09,51800.0,79.8028,79.8028,79.6926,79.7096,51800.0
2013-05-08 11:30:00,94.09,94.11,94.02,94.02,43300.0,79.7096,79.7265,79.6503,79.6503,43300.0
2013-05-08 11:35:00,94.04,94.04,93.95,94.02,37800.0,79.6672,79.6672,79.591,79.6503,37800.0
2013-05-08 11:40:00,94.01,94.09,93.96,94.06,66900.0,79.6418,79.7096,79.5994,79.6841,66900.0
2013-05-08 11:45:00,94.07,94.08,94.03,94.03,37500.0,79.6926,79.7011,79.6587,79.6587,37500.0
2013-05-08 11:50:00,94.03,94.11,94.02,94.06,18600.0,79.6587,79.7265,79.6503,79.6841,18600.0
2013-05-08 11:55:00,94.06,94.15,94.06,94.12,21900.0,79.6841,79.7604,79.6841,79.735,21900.0
2013-05-08 12:00:00,94.14,94.18,94.14,94.16,29400.0,79.7519,79.7858,79.7519,79.7689,29400.0
2013-05-08 12:05:00,94.17,94.17,94.13,94.15,24300.0,79.7773,79.7773,79.7435,79.7604,24300.0
2013-05-08 12:10:00,94.13,94.16,94.12,94.12,18700.0,79.7435,79.7689,79.735,79.735,18700.0
2013-05-08 12:15:00,94.12,94.16,94.1,94.12,17300.0,79.735,79.7689,79.718,79.735,17300.0
2013-05-08 12:20:00,94.12,94.17,94.11,94.15,32100.0,79.735,79.7773,79.7265,79.7604,32100.0
2013-05-08 12:25:00,94.16,94.16,94.08,94.09,22300.0,79.7689,79.7689,79.7011,79.7096,22300.0
2013-05-08 12:30:00,94.1,94.12,94.06,94.06,44800.0,79.718,79.735,79.6841,79.6841,44800.0
2013-05-08 12:35:00,94.07,94.09,94.06,94.06,20900.0,79.6926,79.7096,79.6841,79.6841,20900.0
2013-05-08 12:40:00,94.05,94.06,94.0,94.01,33100.0,79.6757,79.6841,79.6333,79.6418,33100.0
2013-05-08 12:45:00,94.03,94.11,94.03,94.09,16000.0,79.6587,79.7265,79.6587,79.7096,16000.0
2013-05-08 12:50:00,94.09,94.13,94.08,94.08,20800.0,79.7096,79.7435,79.7011,79.7011,20800.0
2013-05-08 12:55:00,94.08,94.1,94.03,94.1,23500.0,79.7011,79.718,79.6587,79.718,23500.0
2013-05-08 13:00:00,94.1,94.12,94.08,94.09,16200.0,79.718,79.735,79.7011,79.7096,16200.0
2013-05-08 13:05:00,94.09,94.12,94.08,94.1,25300.0,79.7096,79.735,79.7011,79.718,25300.0
2013-05-08 13:10:00,94.08,94.15,94.08,94.09,23700.0,79.7011,79.7604,79.7011,79.7096,23700.0
2013-05-08 13:15:00,94.09,94.1,94.07,94.09,19900.0,79.7096,79.718,79.6926,79.7096,19900.0
2013-05-08 13:20:00,94.1,94.12,94.06,94.06,29500.0,79.718,79.735,79.6841,79.6841,29500.0
2013-05-08 13:25:00,94.07,94.08,94.02,94.04,25000.0,79.6926,79.7011,79.6503,79.6672,25000.0
2013-05-08 13:30:00,94.04,94.08,94.03,94.06,36200.0,79.6672,79.7011,79.6587,79.6841,36200.0
2013-05-08 13:35:00,94.06,94.06,93.97,93.97,49300.0,79.6841,79.6841,79.6079,79.6079,49300.0
2013-05-08 13:40:00,93.97,94.0,93.92,93.98,33800.0,79.6079,79.6333,79.5655,79.6164,33800.0
2013-05-08 13:45:00,93.98,93.98,93.89,93.89,34500.0,79.6164,79.6164,79.5401,79.5401,34500.0
2013-05-08 13:50:00,93.9,93.94,93.89,93.9,22900.0,79.5486,79.5825,79.5401,79.5486,22900.0
2013-05-08 13:55:00,93.89,93.94,93.89,93.92,14800.0,79.5401,79.5825,79.5401,79.5655,14800.0
2013-05-08 14:00:00,93.92,94.0,93.89,93.99,27000.0,79.5655,79.6333,79.5401,79.6248,27000.0
2013-05-08 14:05:00,94.0,94.05,93.99,94.04,14600.0,79.6333,79.6757,79.6248,79.6672,14600.0
2013-05-08 14:10:00,94.04,94.08,94.02,94.08,24700.0,79.6672,79.7011,79.6503,79.7011,24700.0
2013-05-08 14:15:00,94.08,94.08,93.99,94.04,63000.0,79.7011,79.7011,79.6248,79.6672,63000.0
2013-05-08 14:20:00,94.05,94.09,94.04,94.06,12500.0,79.6757,79.7096,79.6672,79.6841,12500.0
2013-05-08 14:25:00,94.06,94.08,94.04,94.04,18400.0,79.6841,79.7011,79.6672,79.6672,18400.0
2013-05-08 14:30:00,94.05,94.05,93.89,93.89,37800.0,79.6757,79.6757,79.5401,79.5401,37800.0
2013-05-08 14:35:00,93.89,93.9,93.77,93.86,54400.0,79.5401,79.5486,79.4385,79.5147,54400.0
2013-05-08 14:40:00,93.86,93.9,93.81,93.87,29900.0,79.5147,79.5486,79.4724,79.5232,29900.0
2013-05-08 14:45:00,93.89,93.94,93.88,93.92,15300.0,79.5401,79.5825,79.5317,79.5655,15300.0
2013-05-08 14:50:00,93.92,94.0,93.91,93.97,27800.0,79.5655,79.6333,79.5571,79.6079,27800.0
2013-05-08 14:55:00,93.97,94.03,93.97,93.99,18700.0,79.6079,79.6587,79.6079,79.6248,18700.0
2013-05-08 15:00:00,93.99,94.0,93.91,93.91,19500.0,79.6248,79.6333,79.5571,79.5571,19500.0
2013-05-08 15:05:00,93.92,93.93,93.9,93.91,21900.0,79.5655,79.574,79.5486,79.5571,21900.0
2013-05-08 15:10:00,93.92,94.0,93.9,93.92,25700.0,79.5655,79.6333,79.5486,79.5655,25700.0
2013-05-08 15:15:00,93.93,93.99,93.89,93.95,30400.0,79.574,79.6248,79.5401,79.591,30400.0
2013-05-08 15:20:00,93.94,94.03,93.94,94.0,33200.0,79.5825,79.6587,79.5825,79.6333,33200.0
2013-05-08 15:25:00,94.0,94.07,94.0,94.03,30500.0,79.6333,79.6926,79.6333,79.6587,30500.0
2013-05-08 15:30:00,94.03,94.06,93.99,94.01,41800.0,79.6587,79.6841,79.6248,79.6418,41800.0
2013-05-08 15:35:00,94.01,94.03,93.98,94.03,36900.0,79.6418,79.6587,79.6164,79.6587,36900.0
2013-05-08 15:40:00,94.04,94.07,94.03,94.04,26800.0,79.6672,79.6926,79.6587,79.6672,26800.0
2013-05-08 15:45:00,94.04,94.06,93.99,93.99,46500.0,79.6672,79.6841,79.6248,79.6248,46500.0
2013-05-08 15:50:00,94.0,94.02,93.95,93.98,55200.0,79.6333,79.6503,79.591,79.6164,55200.0
2013-05-08 15:55:00,93.99,94.07,93.98,94.03,91100.0,79.6248,79.6926,79.6164,79.6587,91100.0
2013-05-09 09:30:00,94.07,94.5,94.04,94.46,73800.0,79.6926,80.0569,79.6672,80.023,73800.0
2013-05-09 09:35:00,94.48,94.77,94.35,94.77,48700.0,80.04,80.2856,79.9298,80.2856,48700.0
2013-05-09 09:40:00,94.77,94.95,94.71,94.79,37100.0,80.2856,80.4381,80.2348,80.3026,37100.0
2013-05-09 09:45:00,94.77,94.81,94.66,94.72,19500.0,80.2856,80.3195,80.1924,80.2433,19500.0
2013-05-09 09:50:00,94.72,94.79,94.64,94.78,33300.0,80.2433,80.3026,80.1755,80.2941,33300.0
2013-05-09 09:55:00,94.77,94.87,94.77,94.77,45000.0,80.2856,80.3704,80.2856,80.2856,45000.0
2013-05-09 10:00:00,94.77,94.81,94.69,94.69,49800.0,80.2856,80.3195,80.2179,80.2179,49800.0
2013-05-09 10:05:00,94.69,94.74,94.65,94.74,28100.0,80.2179,80.2602,80.184,80.2602,28100.0
2013-05-09 10:10:00,94.72,94.83,94.62,94.69,45600.0,80.2433,80.3365,80.1586,80.2179,45600.0
2013-05-09 10:15:00,94.69,94.73,94.65,94.68,48900.0,80.2179,80.2517,80.184,80.2094,48900.0
2013-05-09 10:20:00,94.68,94.81,94.68,94.76,45900.0,80.2094,80.3195,80.2094,80.2772,45900.0
2013-05-09 10:25:00,94.76,94.87,94.72,94.82,46900.0,80.2772,80.3704,80.2433,80.328,46900.0
2013-05-09 10:30:00,94.82,94.92,94.81,94.9,29200.0,80.328,80.4127,80.3195,80.3958,29200.0
2013-05-09 10:35:00,94.89,95.03,94.88,94.91,103200.0,80.3873,80.5059,80.3788,80.4042,103200.0
2013-05-09 10:40:00,94.92,94.92,94.79,94.89,36900.0,80.4127,80.4127,80.3026,80.3873,36900.0
2013-05-09 10:45:00,94.88,95.02,94.88,94.99,46100.0,80.3788,80.4974,80.3788,80.472,46100.0
2013-05-09 10:50:00,94.99,95.04,94.94,95.0,46100.0,80.472,80.5144,80.4297,80.4805,46100.0
2013-05-09 10:55:00,95.0,95.02,94.88,94.92,31400.0,80.4805,80.4974,80.3788,80.4127,31400.0
2013-05-09 11:00:00,94.93,94.96,94.89,94.92,37800.0,80.4212,80.4466,80.3873,80.4127,37800.0
2013-05-09 11:05:00,94.93,95.0,94.89,95.0,31100.0,80.4212,80.4805,80.3873,80.4805,31100.0
2013-05-09 11:10:00,94.98,95.01,94.94,94.96,16900.0,80.4635,80.489,80.4297,80.4466,16900.0
2013-05-09 11:15:00,94.97,95.01,94.91,94.95,31000.0,80.4551,80.489,80.4042,80.4381,31000.0
2013-05-09 11:20:00,94.95,94.97,94.92,94.93,20300.0,80.4381,80.4551,80.4127,80.4212,20300.0
2013-05-09 11:25:00,94.93,95.06,94.93,95.03,62500.0,80.4212,80.5313,80.4212,80.5059,62500.0
2013-05-09 11:30:00,95.02,95.15,94.94,94.96,126900.0,80.4974,80.6076,80.4297,80.4466,126900.0
2013-05-09 11:35:00,94.96,95.04,94.95,95.0,53000.0,80.4466,80.5144,80.4381,80.4805,53000.0
2013-05-09 11:40:00,95.01,95.03,94.98,94.99,89800.0,80.489,80.5059,80.4635,80.472,89800.0
2013-05-09 11:45:00,94.99,95.08,94.98,95.01,99500.0,80.472,80.5483,80.4635,80.489,99500.0
2013-05-09 11:50:00,95.01,95.03,94.96,95.01,20900.0,80.489,80.5059,80.4466,80.489,20900.0
2013-05-09 11:55:00,95.02,95.03,94.98,95.0,18800.0,80.4974,80.5059,80.4635,80.4805,18800.0
2013-05-09 12:00:00,94.99,95.01,94.91,94.91,38800.0,80.472,80.489,80.4042,80.4042,38800.0
2013-05-09 12:05:00,94.91,94.94,94.85,94.88,35000.0,80.4042,80.4297,80.3534,80.3788,35000.0
2013-05-09 12:10:00,94.88,94.91,94.85,94.85,23100.0,80.3788,80.4042,80.3534,80.3534,23100.0
2013-05-09 12:15:00,94.86,94.9,94.79,94.83,35800.0,80.3619,80.3958,80.3026,80.3365,35800.0
2013-05-09 12:20:00,94.82,94.84,94.77,94.78,26200.0,80.328,80.3449,80.2856,80.2941,26200.0
2013-05-09 12:25:00,94.77,94.77,94.66,94.69,36600.0,80.2856,80.2856,80.1924,80.2179,36600.0
2013-05-09 12:30:00,94.68,94.81,94.68,94.79,23600.0,80.2094,80.3195,80.2094,80.3026,23600.0
2013-05-09 12:35:00,94.79,94.8,94.67,94.67,34500.0,80.3026,80.311,80.2009,80.2009,34500.0
2013-05-09 12:40:00,94.67,94.74,94.65,94.67,20000.0,80.2009,80.2602,80.184,80.2009,20000.0
2013-05-09 12:45:00,94.67,94.71,94.67,94.68,7000.0,80.2009,80.2348,80.2009,80.2094,7000.0
2013-05-09 12:50:00,94.67,94.73,94.66,94.72,23000.0,80.2009,80.2517,80.1924,80.2433,23000.0
2013-05-09 12:55:00,94.71,94.78,94.7,94.77,16600.0,80.2348,80.2941,80.2263,80.2856,16600.0
2013-05-09 13:00:00,94.76,94.77,94.71,94.76,16400.0,80.2772,80.2856,80.2348,80.2772,16400.0
2013-05-09 13:05:00,94.77,94.77,94.7,94.71,34100.0,80.2856,80.2856,80.2263,80.2348,34100.0
2013-05-09 13:10:00,94.74,94.75,94.63,94.64,28700.0,80.2602,80.2687,80.167,80.1755,28700.0
2013-05-09 13:15:00,94.64,94.68,94.59,94.61,26600.0,80.1755,80.2094,80.1331,80.1501,26600.0
2013-05-09 13:20:00,94.62,94.63,94.55,94.57,19300.0,80.1586,80.167,80.0993,80.1162,19300.0
2013-05-09 13:25:00,94.57,94.61,94.57,94.6,17300.0,80.1162,80.1501,80.1162,80.1416,17300.0
2013-05-09 13:30:00,94.59,94.74,94.59,94.71,32400.0,80.1331,80.2602,80.1331,80.2348,32400.0
2013-05-09 13:35:00,94.71,94.75,94.7,94.75,26200.0,80.2348,80.2687,80.2263,80.2687,26200.0
2013-05-09 13:40:00,94.75,94.76,94.64,94.68,41700.0,80.2687,80.2772,80.1755,80.2094,41700.0
2013-05-09 13:45:00,94.69,94.69,94.6,94.62,44200.0,80.2179,80.2179,80.1416,80.1586,44200.0
2013-05-09 13:50:00,94.62,94.62,94.51,94.53,22100.0,80.1586,80.1586,80.0654,80.0823,22100.0
2013-05-09 13:55:00,94.52,94.6,94.47,94.56,23700.0,80.0738,80.1416,80.0315,80.1077,23700.0
2013-05-09 14:00:00,94.58,94.61,94.57,94.58,22400.0,80.1247,80.1501,80.1162,80.1247,22400.0
2013-05-09 14:05:00,94.56,94.58,94.49,94.54,25800.0,80.1077,80.1247,80.0484,80.0908,25800.0
2013-05-09 14:10:00,94.55,94.58,94.55,94.55,47300.0,80.0993,80.1247,80.0993,80.0993,47300.0
2013-05-09 14:15:00,94.55,94.58,94.54,94.57,20600.0,80.0993,80.1247,80.0908,80.1162,20600.0
2013-05-09 14:20:00,94.57,94.57,94.52,94.52,22200.0,80.1162,80.1162,80.0738,80.0738,22200.0
2013-05-09 14:25:00,94.52,94.57,94.48,94.54,26400.0,80.0738,80.1162,80.04,80.0908,26400.0
2013-05-09 14:30:00,94.54,94.58,94.46,94.46,32000.0,80.0908,80.1247,80.023,80.023,32000.0
2013-05-09 14:35:00,94.45,94.45,94.34,94.36,33500.0,80.0145,80.0145,79.9214,79.9383,33500.0
2013-05-09 14:40:00,94.36,94.43,94.32,94.42,29600.0,79.9383,79.9976,79.9044,79.9891,29600.0
2013-05-09 14:45:00,94.41,94.45,94.4,94.41,19400.0,79.9807,80.0145,79.9722,79.9807,19400.0
2013-05-09 14:50:00,94.4,94.43,94.31,94.38,36500.0,79.9722,79.9976,79.8959,79.9552,36500.0
2013-05-09 14:55:00,94.37,94.38,94.22,94.26,56000.0,79.9468,79.9552,79.8197,79.8536,56000.0
2013-05-09 15:00:00,94.24,94.34,94.12,94.28,74500.0,79.8366,79.9214,79.735,79.8705,74500.0
2013-05-09 15:05:00,94.27,94.39,94.24,94.34,55100.0,79.8621,79.9637,79.8366,79.9214,55100.0
2013-05-09 15:10:00,94.34,94.39,94.31,94.31,24700.0,79.9214,79.9637,79.8959,79.8959,24700.0
2013-05-09 15:15:00,94.3,94.41,94.28,94.4,52100.0,79.8875,79.9807,79.8705,79.9722,52100.0
2013-05-09 15:20:00,94.39,94.54,94.33,94.54,89900.0,79.9637,80.0908,79.9129,80.0908,89900.0
2013-05-09 15:25:00,94.54,94.54,94.48,94.53,53300.0,80.0908,80.0908,80.04,80.0823,53300.0
2013-05-09 15:30:00,94.53,94.61,94.53,94.58,74200.0,80.0823,80.1501,80.0823,80.1247,74200.0
2013-05-09 15:35:00,94.57,94.66,94.56,94.6,108000.0,80.1162,80.1924,80.1077,80.1416,108000.0
2013-05-09 15:40:00,94.61,94.68,94.56,94.64,85800.0,80.1501,80.2094,80.1077,80.1755,85800.0
2013-05-09 15:45:00,94.65,94.65,94.45,94.5,116800.0,80.184,80.184,80.0145,80.0569,116800.0
2013-05-09 15:50:00,94.51,94.51,94.37,94.42,96900.0,80.0654,80.0654,79.9468,79.9891,96900.0
2013-05-09 15:55:00,94.41,94.61,94.4,94.6,147700.0,79.9807,80.1501,79.9722,80.1416,147700.0
2013-05-10 09:30:00,94.75,94.99,94.54,94.69,167500.0,80.2687,80.472,80.0908,80.2179,167500.0
2013-05-10 09:35:00,94.68,94.92,94.55,94.63,116600.0,80.2094,80.4127,80.0993,80.167,116600.0
2013-05-10 09:40:00,94.6,94.63,94.4,94.43,49300.0,80.1416,80.167,79.9722,79.9976,49300.0
2013-05-10 09:45:00,94.41,94.5,94.33,94.47,79200.0,79.9807,80.0569,79.9129,80.0315,79200.0
2013-05-10 09:50:00,94.5,94.57,94.46,94.48,50400.0,80.0569,80.1162,80.023,80.04,50400.0
2013-05-10 09:55:00,94.48,94.61,94.48,94.55,54900.0,80.04,80.1501,80.04,80.0993,54900.0
2013-05-10 10:00:00,94.55,94.63,94.45,94.49,46100.0,80.0993,80.167,80.0145,80.0484,46100.0
2013-05-10 10:05:00,94.48,94.56,94.43,94.5,50900.0,80.04,80.1077,79.9976,80.0569,50900.0
2013-05-10 10:10:00,94.5,94.55,94.38,94.39,55200.0,80.0569,80.0993,79.9552,79.9637,55200.0
2013-05-10 10:15:00,94.39,94.52,94.39,94.44,39500.0,79.9637,80.0738,79.9637,80.0061,39500.0
2013-05-10 10:20:00,94.44,94.5,94.41,94.45,45800.0,80.0061,80.0569,79.9807,80.0145,45800.0
2013-05-10 10:25:00,94.46,94.46,94.36,94.36,49900.0,80.023,80.023,79.9383,79.9383,49900.0
2013-05-10 10:30:00,94.36,94.43,94.29,94.34,64500.0,79.9383,79.9976,79.879,79.9214,64500.0
2013-05-10 10:35:00,94.33,94.48,94.24,94.48,31400.0,79.9129,80.04,79.8366,80.04,31400.0
2013-05-10 10:40:00,94.48,94.53,94.42,94.53,53800.0,80.04,80.0823,79.9891,80.0823,53800.0
2013-05-10 10:45:00,94.52,94.55,94.43,94.52,40600.0,80.0738,80.0993,79.9976,80.0738,40600.0
2013-05-10 10:50:00,94.51,94.55,94.39,94.4,47700.0,80.0654,80.0993,79.9637,79.9722,47700.0
2013-05-10 10:55:00,94.41,94.5,94.34,94.34,56400.0,79.9807,80.0569,79.9214,79.9214,56400.0
2013-05-10 11:00:00,94.34,94.38,94.26,94.38,46600.0,79.9214,79.9552,79.8536,79.9552,46600.0
2013-05-10 11:05:00,94.37,94.52,94.37,94.49,31400.0,79.9468,80.0738,79.9468,80.0484,31400.0
2013-05-10 11:10:00,94.5,94.52,94.44,94.49,73000.0,80.0569,80.0738,80.0061,80.0484,73000.0
2013-05-10 11:15:00,94.48,94.49,94.42,94.49,36600.0,80.04,80.0484,79.9891,80.0484,36600.0
2013-05-10 11:20:00,94.48,94.49,94.41,94.44,29400.0,80.04,80.0484,79.9807,80.0061,29400.0
2013-05-10 11:25:00,94.45,94.5,94.43,94.44,39500.0,80.0145,80.0569,79.9976,80.0061,39500.0
2013-05-10 11:30:00,94.45,94.51,94.38,94.51,48600.0,80.0145,80.0654,79.9552,80.0654,48600.0
2013-05-10 11:35:00,94.5,94.51,94.43,94.43,32100.0,80.0569,80.0654,79.9976,79.9976,32100.0
2013-05-10 11:40:00,94.42,94.42,94.3,94.31,25900.0,79.9891,79.9891,79.8875,79.8959,25900.0
2013-05-10 11:45:00,94.31,94.34,94.18,94.25,34700.0,79.8959,79.9214,79.7858,79.8451,34700.0
2013-05-10 11:50:00,94.25,94.26,94.03,94.08,68600.0,79.8451,79.8536,79.6587,79.7011,68600.0
2013-05-10 11:55:00,94.08,94.11,93.99,94.01,43700.0,79.7011,79.7265,79.6248,79.6418,43700.0
2013-05-10 12:00:00,94.0,94.08,93.9,93.94,57600.0,79.6333,79.7011,79.5486,79.5825,57600.0
2013-05-10 12:05:00,93.93,93.95,93.82,93.84,53100.0,79.574,79.591,79.4808,79.4978,53100.0
2013-05-10 12:10:00,93.85,93.99,93.82,93.99,104100.0,79.5062,79.6248,79.4808,79.6248,104100.0
2013-05-10 12:15:00,93.99,94.03,93.96,94.01,31600.0,79.6248,79.6587,79.5994,79.6418,31600.0
2013-05-10 12:20:00,94.02,94.17,94.01,94.17,21300.0,79.6503,79.7773,79.6418,79.7773,21300.0
2013-05-10 12:25:00,94.17,94.22,94.15,94.2,27200.0,79.7773,79.8197,79.7604,79.8028,27200.0
2013-05-10 12:30:00,94.22,94.24,94.08,94.16,53600.0,79.8197,79.8366,79.7011,79.7689,53600.0
2013-05-10 12:35:00,94.15,94.18,94.03,94.04,62500.0,79.7604,79.7858,79.6587,79.6672,62500.0
2013-05-10 12:40:00,94.04,94.11,93.97,94.04,21700.0,79.6672,79.7265,79.6079,79.6672,21700.0
2013-05-10 12:45:00,94.04,94.13,94.01,94.11,32200.0,79.6672,79.7435,79.6418,79.7265,32200.0
2013-05-10 12:50:00,94.12,94.27,94.12,94.21,28800.0,79.735,79.8621,79.735,79.8112,28800.0
2013-05-10 12:55:00,94.22,94.23,94.14,94.18,70000.0,79.8197,79.8282,79.7519,79.7858,70000.0
2013-05-10 13:00:00,94.16,94.2,94.1,94.18,21700.0,79.7689,79.8028,79.718,79.7858,21700.0
2013-05-10 13:05:00,94.19,94.28,94.17,94.24,32800.0,79.7943,79.8705,79.7773,79.8366,32800.0
2013-05-10 13:10:00,94.26,94.26,94.19,94.2,28100.0,79.8536,79.8536,79.7943,79.8028,28100.0
2013-05-10 13:15:00,94.2,94.21,94.13,94.18,26500.0,79.8028,79.8112,79.7435,79.7858,26500.0
2013-05-10 13:20:00,94.19,94.2,94.11,94.18,21500.0,79.7943,79.8028,79.7265,79.7858,21500.0
2013-05-10 13:25:00,94.2,94.26,94.19,94.23,31000.0,79.8028,79.8536,79.7943,79.8282,31000.0
2013-05-10 13:30:00,94.24,94.25,94.2,94.2,22200.0,79.8366,79.8451,79.8028,79.8028,22200.0
2013-05-10 13:35:00,94.2,94.21,94.17,94.2,20400.0,79.8028,79.8112,79.7773,79.8028,20400.0
2013-05-10 13:40:00,94.2,94.2,94.17,94.2,23300.0,79.8028,79.8028,79.7773,79.8028,23300.0
2013-05-10 13:45:00,94.2,94.2,94.15,94.17,43500.0,79.8028,79.8028,79.7604,79.7773,43500.0
2013-05-10 13:50:00,94.17,94.19,94.13,94.14,19100.0,79.7773,79.7943,79.7435,79.7519,19100.0
2013-05-10 13:55:00,94.13,94.16,94.1,94.11,19500.0,79.7435,79.7689,79.718,79.7265,19500.0
2013-05-10 14:00:00,94.11,94.2,94.11,94.2,16600.0,79.7265,79.8028,79.7265,79.8028,16600.0
2013-05-10 14:05:00,94.2,94.22,94.14,94.22,31600.0,79.8028,79.8197,79.7519,79.8197,31600.0
2013-05-10 14:10:00,94.22,94.23,94.16,94.19,25600.0,79.8197,79.8282,79.7689,79.7943,25600.0
2013-05-10 14:15:00,94.2,94.2,94.1,94.1,16600.0,79.8028,79.8028,79.718,79.718,16600.0
2013-05-10 14:20:00,94.11,94.13,94.04,94.04,16900.0,79.7265,79.7435,79.6672,79.6672,16900.0
2013-05-10 14:25:00,94.05,94.15,94.04,94.13,25400.0,79.6757,79.7604,79.6672,79.7435,25400.0
2013-05-10 14:30:00,94.14,94.16,94.07,94.07,23200.0,79.7519,79.7689,79.6926,79.6926,23200.0
2013-05-10 14:35:00,94.07,94.08,94.02,94.03,16800.0,79.6926,79.7011,79.6503,79.6587,16800.0
2013-05-10 14:40:00,94.02,94.1,94.01,94.08,22600.0,79.6503,79.718,79.6418,79.7011,22600.0
2013-05-10 14:45:00,94.09,94.1,94.06,94.1,22000.0,79.7096,79.718,79.6841,79.718,22000.0
2013-05-10 14:50:00,94.1,94.18,94.1,94.12,41800.0,79.718,79.7858,79.718,79.735,41800.0
2013-05-10 14:55:00,94.14,94.19,94.05,94.07,35100.0,79.7519,79.7943,79.6757,79.6926,35100.0
2013-05-10 15:00:00,94.07,94.14,94.07,94.1,34300.0,79.6926,79.7519,79.6926,79.718,34300.0
2013-05-10 15:05:00,94.1,94.15,94.06,94.14,91200.0,79.718,79.7604,79.6841,79.7519,91200.0
2013-05-10 15:10:00,94.15,94.19,94.1,94.17,30800.0,79.7604,79.7943,79.718,79.7773,30800.0
2013-05-10 15:15:00,94.18,94.2,94.17,94.19,37300.0,79.7858,79.8028,79.7773,79.7943,37300.0
2013-05-10 15:20:00,94.18,94.2,94.18,94.19,34300.0,79.7858,79.8028,79.7858,79.7943,34300.0
2013-05-10 15:25:00,94.19,94.19,94.12,94.12,40800.0,79.7943,79.7943,79.735,79.735,40800.0
2013-05-10 15:30:00,94.12,94.12,94.07,94.12,56300.0,79.735,79.735,79.6926,79.735,56300.0
2013-05-10 15:35:00,94.11,94.12,94.09,94.09,63400.0,79.7265,79.735,79.7096,79.7096,63400.0
2013-05-10 15:40:00,94.1,94.18,94.07,94.16,80700.0,79.718,79.7858,79.6926,79.7689,80700.0
2013-05-10 15:45:00,94.17,94.2,94.14,94.15,118400.0,79.7773,79.8028,79.7519,79.7604,118400.0
2013-05-10 15:50:00,94.15,94.23,94.15,94.19,98300.0,79.7604,79.8282,79.7604,79.7943,98300.0
2013-05-10 15:55:00,94.19,94.23,94.17,94.22,148000.0,79.7943,79.8282,79.7773,79.8197,148000.0
2013-05-13 09:30:00,94.12,94.6,94.1,94.48,157000.0,79.735,80.1416,79.718,80.04,157000.0
2013-05-13 09:35:00,94.52,94.86,94.46,94.77,38100.0,80.0738,80.3619,80.023,80.2856,38100.0
2013-05-13 09:40:00,94.78,94.94,94.75,94.79,67200.0,80.2941,80.4297,80.2687,80.3026,67200.0
2013-05-13 09:45:00,94.79,94.98,94.73,94.98,39500.0,80.3026,80.4635,80.2517,80.4635,39500.0
2013-05-13 09:50:00,94.95,94.95,94.73,94.82,51600.0,80.4381,80.4381,80.2517,80.328,51600.0
2013-05-13 09:55:00,94.8,94.95,94.75,94.91,27900.0,80.311,80.4381,80.2687,80.4042,27900.0
2013-05-13 10:00:00,94.91,95.07,94.82,94.99,84400.0,80.4042,80.5398,80.328,80.472,84400.0
2013-05-13 10:05:00,94.97,95.15,94.94,95.12,78700.0,80.4551,80.6076,80.4297,80.5821,78700.0
2013-05-13 10:10:00,95.12,95.16,94.98,94.99,59900.0,80.5821,80.616,80.4635,80.472,59900.0
2013-05-13 10:15:00,94.97,95.01,94.85,94.97,53100.0,80.4551,80.489,80.3534,80.4551,53100.0
2013-05-13 10:20:00,94.97,95.01,94.93,94.98,23900.0,80.4551,80.489,80.4212,80.4635,23900.0
2013-05-13 10:25:00,94.99,95.12,94.99,95.07,39100.0,80.472,80.5821,80.472,80.5398,39100.0
2013-05-13 10:30:00,95.07,95.11,95.0,95.02,22600.0,80.5398,80.5737,80.4805,80.4974,22600.0
2013-05-13 10:35:00,95.03,95.1,94.99,95.01,52500.0,80.5059,80.5652,80.472,80.489,52500.0
2013-05-13 10:40:00,95.01,95.12,95.01,95.09,43500.0,80.489,80.5821,80.489,80.5567,43500.0
2013-05-13 10:45:00,95.07,95.13,94.96,95.04,62800.0,80.5398,80.5906,80.4466,80.5144,62800.0
2013-05-13 10:50:00,95.03,95.04,94.93,94.94,36600.0,80.5059,80.5144,80.4212,80.4297,36600.0
2013-05-13 10:55:00,94.96,94.97,94.87,94.9,30800.0,80.4466,80.4551,80.3704,80.3958,30800.0
2013-05-13 11:00:00,94.92,95.0,94.89,94.99,21600.0,80.4127,80.4805,80.3873,80.472,21600.0
2013-05-13 11:05:00,95.0,95.06,94.99,95.02,54500.0,80.4805,80.5313,80.472,80.4974,54500.0
2013-05-13 11:10:00,95.03,95.1,95.01,95.09,41000.0,80.5059,80.5652,80.489,80.5567,41000.0
2013-05-13 11:15:00,95.09,95.1,94.99,95.04,39100.0,80.5567,80.5652,80.472,80.5144,39100.0
2013-05-13 11:20:00,95.05,95.05,95.0,95.0,29400.0,80.5228,80.5228,80.4805,80.4805,29400.0
2013-05-13 11:25:00,95.01,95.1,94.97,95.08,49300.0,80.489,80.5652,80.4551,80.5483,49300.0
2013-05-13 11:30:00,95.1,95.12,95.01,95.05,52900.0,80.5652,80.5821,80.489,80.5228,52900.0
2013-05-13 11:35:00,95.05,95.11,95.01,95.05,34000.0,80.5228,80.5737,80.489,80.5228,34000.0
2013-05-13 11:40:00,95.05,95.07,94.94,94.95,50400.0,80.5228,80.5398,80.4297,80.4381,50400.0
2013-05-13 11:45:00,94.94,95.01,94.9,94.99,46700.0,80.4297,80.489,80.3958,80.472,46700.0
2013-05-13 11:50:00,94.99,95.04,94.95,94.95,21800.0,80.472,80.5144,80.4381,80.4381,21800.0
2013-05-13 11:55:00,94.97,95.03,94.94,95.0,18300.0,80.4551,80.5059,80.4297,80.4805,18300.0
2013-05-13 12:00:00,95.01,95.02,94.9,94.92,51700.0,80.489,80.4974,80.3958,80.4127,51700.0
2013-05-13 12:05:00,94.92,94.97,94.92,94.93,17800.0,80.4127,80.4551,80.4127,80.4212,17800.0
2013-05-13 12:10:00,94.94,94.97,94.94,94.95,24900.0,80.4297,80.4551,80.4297,80.4381,24900.0
2013-05-13 12:15:00,94.95,94.96,94.9,94.9,22100.0,80.4381,80.4466,80.3958,80.3958,22100.0
2013-05-13 12:20:00,94.9,94.97,94.87,94.88,36900.0,80.3958,80.4551,80.3704,80.3788,36900.0
2013-05-13 12:25:00,94.87,94.89,94.8,94.8,40600.0,80.3704,80.3873,80.311,80.311,40600.0
2013-05-13 12:30:00,94.81,94.82,94.76,94.78,38400.0,80.3195,80.328,80.2772,80.2941,38400.0
2013-05-13 12:35:00,94.77,94.81,94.76,94.78,15600.0,80.2856,80.3195,80.2772,80.2941,15600.0
2013-05-13 12:40:00,94.76,94.79,94.76,94.79,7000.0,80.2772,80.3026,80.2772,80.3026,7000.0
2013-05-13 12:45:00,94.77,94.78,94.73,94.76,34000.0,80.2856,80.2941,80.2517,80.2772,34000.0
2013-05-13 12:50:00,94.76,94.77,94.73,94.75,21700.0,80.2772,80.2856,80.2517,80.2687,21700.0
2013-05-13 12:55:00,94.75,94.75,94.7,94.73,32300.0,80.2687,80.2687,80.2263,80.2517,32300.0
2013-05-13 13:00:00,94.72,94.77,94.7,94.75,21000.0,80.2433,80.2856,80.2263,80.2687,21000.0
2013-05-13 13:05:00,94.75,94.78,94.72,94.72,11500.0,80.2687,80.2941,80.2433,80.2433,11500.0
2013-05-13 13:10:00,94.74,94.78,94.73,94.77,5300.0,80.2602,80.2941,80.2517,80.2856,5300.0
2013-05-13 13:15:00,94.78,94.87,94.78,94.87,24400.0,80.2941,80.3704,80.2941,80.3704,24400.0
2013-05-13 13:20:00,94.87,94.87,94.82,94.84,18000.0,80.3704,80.3704,80.328,80.3449,18000.0
2013-05-13 13:25:00,94.83,94.86,94.79,94.8,43400.0,80.3365,80.3619,80.3026,80.311,43400.0
2013-05-13 13:30:00,94.79,94.79,94.7,94.76,14000.0,80.3026,80.3026,80.2263,80.2772,14000.0
2013-05-13 13:35:00,94.75,94.76,94.68,94.71,19600.0,80.2687,80.2772,80.2094,80.2348,19600.0
2013-05-13 13:40:00,94.71,94.71,94.61,94.61,17000.0,80.2348,80.2348,80.1501,80.1501,17000.0
2013-05-13 13:45:00,94.61,94.62,94.57,94.59,18200.0,80.1501,80.1586,80.1162,80.1331,18200.0
2013-05-13 13:50:00,94.59,94.59,94.52,94.58,25100.0,80.1331,80.1331,80.0738,80.1247,25100.0
2013-05-13 13:55:00,94.58,94.61,94.54,94.55,15100.0,80.1247,80.1501,80.0908,80.0993,15100.0
2013-05-13 14:00:00,94.55,94.62,94.51,94.6,19200.0,80.0993,80.1586,80.0654,80.1416,19200.0
2013-05-13 14:05:00,94.59,94.63,94.56,94.62,22100.0,80.1331,80.167,80.1077,80.1586,22100.0
2013-05-13 14:10:00,94.62,94.62,94.57,94.61,47400.0,80.1586,80.1586,80.1162,80.1501,47400.0
2013-05-13 14:15:00,94.61,94.64,94.59,94.64,16900.0,80.1501,80.1755,80.1331,80.1755,16900.0
2013-05-13 14:20:00,94.65,94.69,94.64,94.68,28700.0,80.184,80.2179,80.1755,80.2094,28700.0
2013-05-13 14:25:00,94.68,94.69,94.63,94.67,29500.0,80.2094,80.2179,80.167,80.2009,29500.0
2013-05-13 14:30:00,94.68,94.68,94.62,94.65,51700.0,80.2094,80.2094,80.1586,80.184,51700.0
2013-05-13 14:35:00,94.66,94.73,94.66,94.72,38300.0,80.1924,80.2517,80.1924,80.2433,38300.0
2013-05-13 14:40:00,94.71,94.75,94.7,94.73,24300.0,80.2348,80.2687,80.2263,80.2517,24300.0
2013-05-13 14:45:00,94.72,94.77,94.7,94.7,27900.0,80.2433,80.2856,80.2263,80.2263,27900.0
2013-05-13 14:50:00,94.7,94.74,94.69,94.71,57200.0,80.2263,80.2602,80.2179,80.2348,57200.0
2013-05-13 14:55:00,94.7,94.79,94.7,94.79,26700.0,80.2263,80.3026,80.2263,80.3026,26700.0
2013-05-13 15:00:00,94.79,94.8,94.74,94.75,29000.0,80.3026,80.311,80.2602,80.2687,29000.0
2013-05-13 15:05:00,94.75,94.76,94.7,94.71,32300.0,80.2687,80.2772,80.2263,80.2348,32300.0
2013-05-13 15:10:00,94.72,94.74,94.7,94.72,64100.0,80.2433,80.2602,80.2263,80.2433,64100.0
2013-05-13 15:15:00,94.71,94.8,94.7,94.78,39700.0,80.2348,80.311,80.2263,80.2941,39700.0
2013-05-13 15:20:00,94.78,94.79,94.71,94.73,26900.0,80.2941,80.3026,80.2348,80.2517,26900.0
2013-05-13 15:25:00,94.73,94.82,94.73,94.78,36400.0,80.2517,80.328,80.2517,80.2941,36400.0
2013-05-13 15:30:00,94.78,94.82,94.76,94.78,27200.0,80.2941,80.328,80.2772,80.2941,27200.0
2013-05-13 15:35:00,94.78,94.84,94.75,94.82,49700.0,80.2941,80.3449,80.2687,80.328,49700.0
2013-05-13 15:40:00,94.82,94.9,94.81,94.87,84200.0,80.328,80.3958,80.3195,80.3704,84200.0
2013-05-13 15:45:00,94.86,94.91,94.81,94.89,106400.0,80.3619,80.4042,80.3195,80.3873,106400.0
2013-05-13 15:50:00,94.9,94.91,94.83,94.9,96900.0,80.3958,80.4042,80.3365,80.3958,96900.0
2013-05-13 15:55:00,94.9,94.91,94.77,94.78,169900.0,80.3958,80.4042,80.2856,80.2941,169900.0
2013-05-14 09:30:00,94.92,95.09,94.7,94.9,107100.0,80.4127,80.5567,80.2263,80.3958,107100.0
2013-05-14 09:35:00,94.86,95.05,94.8,94.82,46700.0,80.3619,80.5228,80.311,80.328,46700.0
2013-05-14 09:40:00,94.79,94.99,94.77,94.92,69500.0,80.3026,80.472,80.2856,80.4127,69500.0
2013-05-14 09:45:00,94.94,95.25,94.89,95.15,115300.0,80.4297,80.6923,80.3873,80.6076,115300.0
2013-05-14 09:50:00,95.15,95.22,95.1,95.19,45900.0,80.6076,80.6669,80.5652,80.6414,45900.0
2013-05-14 09:55:00,95.19,95.19,95.0,95.0,72300.0,80.6414,80.6414,80.4805,80.4805,72300.0
2013-05-14 10:00:00,95.04,95.12,95.01,95.05,42400.0,80.5144,80.5821,80.489,80.5228,42400.0
2013-05-14 10:05:00,95.06,95.15,95.0,95.15,102100.0,80.5313,80.6076,80.4805,80.6076,102100.0
2013-05-14 10:10:00,95.16,95.17,95.02,95.13,38200.0,80.616,80.6245,80.4974,80.5906,38200.0
2013-05-14 10:15:00,95.1,95.3,95.1,95.29,106100.0,80.5652,80.7346,80.5652,80.7262,106100.0
2013-05-14 10:20:00,95.29,95.35,95.24,95.3,58300.0,80.7262,80.777,80.6838,80.7346,58300.0
2013-05-14 10:25:00,95.3,95.49,95.29,95.48,68300.0,80.7346,80.8956,80.7262,80.8871,68300.0
2013-05-14 10:30:00,95.45,95.57,95.45,95.57,109100.0,80.8617,80.9634,80.8617,80.9634,109100.0
2013-05-14 10:35:00,95.56,95.57,95.34,95.44,72100.0,80.9549,80.9634,80.7685,80.8532,72100.0
2013-05-14 10:40:00,95.45,95.54,95.43,95.5,56300.0,80.8617,80.938,80.8448,80.9041,56300.0
2013-05-14 10:45:00,95.51,95.55,95.49,95.53,25100.0,80.9125,80.9464,80.8956,80.9295,25100.0
2013-05-14 10:50:00,95.53,95.6,95.52,95.56,45100.0,80.9295,80.9888,80.921,80.9549,45100.0
2013-05-14 10:55:00,95.54,95.74,95.54,95.73,56600.0,80.938,81.1074,80.938,81.0989,56600.0
2013-05-14 11:00:00,95.74,95.74,95.57,95.58,63200.0,81.1074,81.1074,80.9634,80.9718,63200.0
2013-05-14 11:05:00,95.59,95.59,95.48,95.53,40500.0,80.9803,80.9803,80.8871,80.9295,40500.0
2013-05-14 11:10:00,95.53,95.59,95.52,95.56,34800.0,80.9295,80.9803,80.921,80.9549,34800.0
2013-05-14 11:15:00,95.55,95.6,95.45,95.45,37900.0,80.9464,80.9888,80.8617,80.8617,37900.0
2013-05-14 11:20:00,95.45,95.48,95.41,95.47,45600.0,80.8617,80.8871,80.8278,80.8786,45600.0
2013-05-14 11:25:00,95.46,95.68,95.46,95.68,47900.0,80.8702,81.0566,80.8702,81.0566,47900.0
2013-05-14 11:30:00,95.66,95.67,95.59,95.64,33200.0,81.0396,81.0481,80.9803,81.0227,33200.0
2013-05-14 11:35:00,95.65,95.75,95.63,95.69,31700.0,81.0311,81.1159,81.0142,81.065,31700.0
2013-05-14 11:40:00,95.67,95.77,95.66,95.72,37900.0,81.0481,81.1328,81.0396,81.0904,37900.0
2013-05-14 11:45:00,95.74,95.81,95.7,95.74,39000.0,81.1074,81.1667,81.0735,81.1074,39000.0
2013-05-14 11:50:00,95.71,95.71,95.6,95.68,29400.0,81.082,81.082,80.9888,81.0566,29400.0
2013-05-14 11:55:00,95.69,95.73,95.65,95.68,29700.0,81.065,81.0989,81.0311,81.0566,29700.0
2013-05-14 12:00:00,95.68,95.82,95.66,95.75,35200.0,81.0566,81.1752,81.0396,81.1159,35200.0
2013-05-14 12:05:00,95.77,95.78,95.63,95.73,26500.0,81.1328,81.1413,81.0142,81.0989,26500.0
2013-05-14 12:10:00,95.72,95.89,95.72,95.79,141300.0,81.0904,81.2345,81.0904,81.1497,141300.0
2013-05-14 12:15:00,95.77,95.91,95.77,95.9,49300.0,81.1328,81.2514,81.1328,81.2429,49300.0
2013-05-14 12:20:00,95.9,95.9,95.83,95.83,406400.0,81.2429,81.2429,81.1836,81.1836,406400.0
2013-05-14 12:25:00,95.84,95.85,95.78,95.82,33100.0,81.1921,81.2006,81.1413,81.1752,33100.0
2013-05-14 12:30:00,95.82,95.82,95.78,95.8,19900.0,81.1752,81.1752,81.1413,81.1582,19900.0
2013-05-14 12:35:00,95.8,95.81,95.75,95.77,15500.0,81.1582,81.1667,81.1159,81.1328,15500.0
2013-05-14 12:40:00,95.76,95.84,95.7,95.83,22500.0,81.1243,81.1921,81.0735,81.1836,22500.0
2013-05-14 12:45:00,95.84,95.84,95.76,95.77,6400.0,81.1921,81.1921,81.1243,81.1328,6400.0
2013-05-14 12:50:00,95.77,95.8,95.75,95.79,7200.0,81.1328,81.1582,81.1159,81.1497,7200.0
2013-05-14 12:55:00,95.8,95.8,95.73,95.78,14800.0,81.1582,81.1582,81.0989,81.1413,14800.0
2013-05-14 13:00:00,95.78,95.83,95.77,95.81,23500.0,81.1413,81.1836,81.1328,81.1667,23500.0
2013-05-14 13:05:00,95.81,95.84,95.8,95.82,7500.0,81.1667,81.1921,81.1582,81.1752,7500.0
2013-05-14 13:10:00,95.8,95.83,95.77,95.82,26100.0,81.1582,81.1836,81.1328,81.1752,26100.0
2013-05-14 13:15:00,95.81,95.86,95.81,95.86,24900.0,81.1667,81.209,81.1667,81.209,24900.0
2013-05-14 13:20:00,95.87,95.9,95.82,95.84,44400.0,81.2175,81.2429,81.1752,81.1921,44400.0
2013-05-14 13:25:00,95.84,95.9,95.83,95.89,14400.0,81.1921,81.2429,81.1836,81.2345,14400.0
2013-05-14 13:30:00,95.89,95.92,95.82,95.84,23700.0,81.2345,81.2599,81.1752,81.1921,23700.0
2013-05-14 13:35:00,95.82,95.85,95.78,95.82,13300.0,81.1752,81.2006,81.1413,81.1752,13300.0
2013-05-14 13:40:00,95.81,95.85,95.76,95.82,18600.0,81.1667,81.2006,81.1243,81.1752,18600.0
2013-05-14 13:45:00,95.84,95.86,95.75,95.79,18400.0,81.1921,81.209,81.1159,81.1497,18400.0
2013-05-14 13:50:00,95.77,95.83,95.75,95.8,35100.0,81.1328,81.1836,81.1159,81.1582,35100.0
2013-05-14 13:55:00,95.81,95.81,95.74,95.76,23300.0,81.1667,81.1667,81.1074,81.1243,23300.0
2013-05-14 14:00:00,95.76,95.78,95.69,95.75,37200.0,81.1243,81.1413,81.065,81.1159,37200.0
2013-05-14 14:05:00,95.75,95.85,95.74,95.81,31900.0,81.1159,81.2006,81.1074,81.1667,31900.0
2013-05-14 14:10:00,95.81,95.93,95.8,95.92,28600.0,81.1667,81.2683,81.1582,81.2599,28600.0
2013-05-14 14:15:00,95.91,95.92,95.84,95.87,21300.0,81.2514,81.2599,81.1921,81.2175,21300.0
2013-05-14 14:20:00,95.9,95.9,95.84,95.89,20800.0,81.2429,81.2429,81.1921,81.2345,20800.0
2013-05-14 14:25:00,95.9,95.98,95.87,95.96,34900.0,81.2429,81.3107,81.2175,81.2938,34900.0
2013-05-14 14:30:00,95.95,95.98,95.9,95.91,40400.0,81.2853,81.3107,81.2429,81.2514,40400.0
2013-05-14 14:35:00,95.91,95.93,95.84,95.88,41100.0,81.2514,81.2683,81.1921,81.226,41100.0
2013-05-14 14:40:00,95.9,95.9,95.74,95.78,34100.0,81.2429,81.2429,81.1074,81.1413,34100.0
2013-05-14 14:45:00,95.8,95.86,95.72,95.73,33400.0,81.1582,81.209,81.0904,81.0989,33400.0
2013-05-14 14:50:00,95.74,95.76,95.7,95.75,49800.0,81.1074,81.1243,81.0735,81.1159,49800.0
2013-05-14 14:55:00,95.75,95.8,95.74,95.75,31900.0,81.1159,81.1582,81.1074,81.1159,31900.0
2013-05-14 15:00:00,95.74,95.82,95.72,95.8,120700.0,81.1074,81.1752,81.0904,81.1582,120700.0
2013-05-14 15:05:00,95.81,95.87,95.8,95.86,31800.0,81.1667,81.2175,81.1582,81.209,31800.0
2013-05-14 15:10:00,95.85,95.93,95.81,95.91,71300.0,81.2006,81.2683,81.1667,81.2514,71300.0
2013-05-14 15:15:00,95.91,95.96,95.9,95.95,41700.0,81.2514,81.2938,81.2429,81.2853,41700.0
2013-05-14 15:20:00,95.95,95.98,95.92,95.97,46900.0,81.2853,81.3107,81.2599,81.3022,46900.0
2013-05-14 15:25:00,95.97,95.97,95.87,95.87,30500.0,81.3022,81.3022,81.2175,81.2175,30500.0
2013-05-14 15:30:00,95.86,96.0,95.85,95.99,106600.0,81.209,81.3276,81.2006,81.3192,106600.0
2013-05-14 15:35:00,96.0,96.06,95.97,95.99,121600.0,81.3276,81.3785,81.3022,81.3192,121600.0
2013-05-14 15:40:00,96.0,96.03,95.97,96.03,56600.0,81.3276,81.3531,81.3022,81.3531,56600.0
2013-05-14 15:45:00,96.03,96.19,96.01,96.16,137200.0,81.3531,81.4886,81.3361,81.4632,137200.0
2013-05-14 15:50:00,96.16,96.17,96.03,96.12,134700.0,81.4632,81.4717,81.3531,81.4293,134700.0
2013-05-14 15:55:00,96.11,96.17,96.07,96.1,188300.0,81.4208,81.4717,81.3869,81.4124,188300.0
2013-05-15 09:30:00,95.69,96.13,95.6,96.13,142100.0,81.065,81.4378,80.9888,81.4378,142100.0
2013-05-15 09:35:00,96.12,96.34,96.07,96.21,65100.0,81.4293,81.6157,81.3869,81.5055,65100.0
2013-05-15 09:40:00,96.2,96.26,96.0,96.04,86300.0,81.4971,81.5479,81.3276,81.3615,86300.0
2013-05-15 09:45:00,96.01,96.25,95.97,96.22,88800.0,81.3361,81.5394,81.3022,81.514,88800.0
2013-05-15 09:50:00,96.22,96.3,96.1,96.28,71800.0,81.514,81.5818,81.4124,81.5649,71800.0
2013-05-15 09:55:00,96.26,96.35,96.19,96.28,127200.0,81.5479,81.6242,81.4886,81.5649,127200.0
2013-05-15 10:00:00,96.28,96.38,96.2,96.34,51000.0,81.5649,81.6496,81.4971,81.6157,51000.0
2013-05-15 10:05:00,96.37,96.39,96.24,96.35,45900.0,81.6411,81.658,81.531,81.6242,45900.0
2013-05-15 10:10:00,96.34,96.38,96.24,96.38,27600.0,81.6157,81.6496,81.531,81.6496,27600.0
2013-05-15 10:15:00,96.37,96.38,96.2,96.26,29200.0,81.6411,81.6496,81.4971,81.5479,29200.0
2013-05-15 10:20:00,96.28,96.28,96.19,96.23,36400.0,81.5649,81.5649,81.4886,81.5225,36400.0
2013-05-15 10:25:00,96.21,96.34,96.2,96.3,72100.0,81.5055,81.6157,81.4971,81.5818,72100.0
2013-05-15 10:30:00,96.3,96.44,96.27,96.44,46500.0,81.5818,81.7004,81.5564,81.7004,46500.0
2013-05-15 10:35:00,96.43,96.5,96.38,96.47,87500.0,81.6919,81.7512,81.6496,81.7258,87500.0
2013-05-15 10:40:00,96.5,96.5,96.3,96.35,77900.0,81.7512,81.7512,81.5818,81.6242,77900.0
2013-05-15 10:45:00,96.36,96.52,96.36,96.5,55900.0,81.6326,81.7682,81.6326,81.7512,55900.0
2013-05-15 10:50:00,96.48,96.58,96.45,96.51,37100.0,81.7343,81.819,81.7089,81.7597,37100.0
2013-05-15 10:55:00,96.53,96.77,96.51,96.74,62500.0,81.7766,81.98,81.7597,81.9545,62500.0
2013-05-15 11:00:00,96.73,96.76,96.65,96.73,63000.0,81.9461,81.9715,81.8783,81.9461,63000.0
2013-05-15 11:05:00,96.73,96.78,96.66,96.7,38500.0,81.9461,81.9884,81.8868,81.9207,38500.0
2013-05-15 11:10:00,96.7,96.83,96.7,96.81,50400.0,81.9207,82.0308,81.9207,82.0138,50400.0
2013-05-15 11:15:00,96.78,97.07,96.75,97.05,128900.0,81.9884,82.2341,81.963,82.2172,128900.0
2013-05-15 11:20:00,97.04,97.09,96.95,97.03,40200.0,82.2087,82.2511,82.1325,82.2002,40200.0
2013-05-15 11:25:00,97.02,97.04,96.88,96.89,33400.0,82.1918,82.2087,82.0731,82.0816,33400.0
2013-05-15 11:30:00,96.87,97.07,96.86,97.02,38000.0,82.0647,82.2341,82.0562,82.1918,38000.0
2013-05-15 11:35:00,97.02,97.31,97.01,97.27,85300.0,82.1918,82.4374,82.1833,82.4035,85300.0
2013-05-15 11:40:00,97.26,97.27,97.09,97.13,47200.0,82.3951,82.4035,82.2511,82.2849,47200.0
2013-05-15 11:45:00,97.11,97.19,97.03,97.04,41800.0,82.268,82.3358,82.2002,82.2087,41800.0
2013-05-15 11:50:00,97.05,97.11,97.01,97.08,34900.0,82.2172,82.268,82.1833,82.2426,34900.0
2013-05-15 11:55:00,97.06,97.22,97.05,97.21,28500.0,82.2256,82.3612,82.2172,82.3527,28500.0
2013-05-15 12:00:00,97.21,97.35,97.18,97.27,78300.0,82.3527,82.4713,82.3273,82.4035,78300.0
2013-05-15 12:05:00,97.26,97.46,97.23,97.4,68600.0,82.3951,82.5645,82.3697,82.5137,68600.0
2013-05-15 12:10:00,97.41,97.41,97.31,97.41,129900.0,82.5221,82.5221,82.4374,82.5221,129900.0
2013-05-15 12:15:00,97.43,97.47,97.34,97.42,29600.0,82.5391,82.573,82.4628,82.5306,29600.0
2013-05-15 12:20:00,97.4,97.47,97.33,97.47,97300.0,82.5137,82.573,82.4544,82.573,97300.0
2013-05-15 12:25:00,97.47,97.47,97.32,97.33,30200.0,82.573,82.573,82.4459,82.4544,30200.0
2013-05-15 12:30:00,97.34,97.39,97.33,97.39,16200.0,82.4628,82.5052,82.4544,82.5052,16200.0
2013-05-15 12:35:00,97.41,97.44,97.35,97.42,30300.0,82.5221,82.5476,82.4713,82.5306,30300.0
2013-05-15 12:40:00,97.42,97.44,97.33,97.36,33200.0,82.5306,82.5476,82.4544,82.4798,33200.0
2013-05-15 12:45:00,97.37,97.45,97.37,97.41,54400.0,82.4883,82.556,82.4883,82.5221,54400.0
2013-05-15 12:50:00,97.42,97.45,97.4,97.43,36700.0,82.5306,82.556,82.5137,82.5391,36700.0
2013-05-15 12:55:00,97.44,97.46,97.37,97.41,37500.0,82.5476,82.5645,82.4883,82.5221,37500.0
2013-05-15 13:00:00,97.4,97.41,97.3,97.33,38800.0,82.5137,82.5221,82.429,82.4544,38800.0
2013-05-15 13:05:00,97.33,97.34,97.28,97.33,24500.0,82.4544,82.4628,82.412,82.4544,24500.0
2013-05-15 13:10:00,97.33,97.36,97.29,97.3,21500.0,82.4544,82.4798,82.4205,82.429,21500.0
2013-05-15 13:15:00,97.3,97.3,97.2,97.21,27600.0,82.429,82.429,82.3442,82.3527,27600.0
2013-05-15 13:20:00,97.21,97.27,97.17,97.18,21900.0,82.3527,82.4035,82.3188,82.3273,21900.0
2013-05-15 13:25:00,97.2,97.22,97.09,97.15,44400.0,82.3442,82.3612,82.2511,82.3019,44400.0
2013-05-15 13:30:00,97.16,97.16,97.07,97.09,21100.0,82.3104,82.3104,82.2341,82.2511,21100.0
2013-05-15 13:35:00,97.09,97.12,97.04,97.04,17300.0,82.2511,82.2765,82.2087,82.2087,17300.0
2013-05-15 13:40:00,97.04,97.13,97.04,97.06,21100.0,82.2087,82.2849,82.2087,82.2256,21100.0
2013-05-15 13:45:00,97.07,97.1,97.01,97.1,25000.0,82.2341,82.2595,82.1833,82.2595,25000.0
2013-05-15 13:50:00,97.09,97.1,97.01,97.01,13800.0,82.2511,82.2595,82.1833,82.1833,13800.0
2013-05-15 13:55:00,97.02,97.03,96.87,96.88,53300.0,82.1918,82.2002,82.0647,82.0731,53300.0
2013-05-15 14:00:00,96.89,96.92,96.85,96.87,30300.0,82.0816,82.107,82.0477,82.0647,30300.0
2013-05-15 14:05:00,96.87,96.89,96.82,96.86,21700.0,82.0647,82.0816,82.0223,82.0562,21700.0
2013-05-15 14:10:00,96.86,96.87,96.78,96.81,33500.0,82.0562,82.0647,81.9884,82.0138,33500.0
2013-05-15 14:15:00,96.81,96.81,96.69,96.76,27300.0,82.0138,82.0138,81.9122,81.9715,27300.0
2013-05-15 14:20:00,96.76,96.8,96.72,96.73,23700.0,81.9715,82.0054,81.9376,81.9461,23700.0
2013-05-15 14:25:00,96.73,96.82,96.7,96.82,21900.0,81.9461,82.0223,81.9207,82.0223,21900.0
2013-05-15 14:30:00,96.81,96.86,96.81,96.86,17300.0,82.0138,82.0562,82.0138,82.0562,17300.0
2013-05-15 14:35:00,96.86,96.89,96.83,96.85,21700.0,82.0562,82.0816,82.0308,82.0477,21700.0
2013-05-15 14:40:00,96.86,96.88,96.69,96.7,31800.0,82.0562,82.0731,81.9122,81.9207,31800.0
2013-05-15 14:45:00,96.69,96.81,96.63,96.81,48900.0,81.9122,82.0138,81.8614,82.0138,48900.0
2013-05-15 14:50:00,96.82,96.84,96.71,96.8,278000.0,82.0223,82.0393,81.9291,82.0054,278000.0
2013-05-15 14:55:00,96.81,96.89,96.75,96.8,35800.0,82.0138,82.0816,81.963,82.0054,35800.0
2013-05-15 15:00:00,96.81,96.81,96.62,96.74,37000.0,82.0138,82.0138,81.8529,81.9545,37000.0
2013-05-15 15:05:00,96.75,96.83,96.67,96.82,94900.0,81.963,82.0308,81.8952,82.0223,94900.0
2013-05-15 15:10:00,96.81,96.92,96.81,96.92,51200.0,82.0138,82.107,82.0138,82.107,51200.0
2013-05-15 15:15:00,96.91,96.93,96.76,96.79,65100.0,82.0986,82.1155,81.9715,81.9969,65100.0
2013-05-15 15:20:00,96.8,96.8,96.63,96.72,72400.0,82.0054,82.0054,81.8614,81.9376,72400.0
2013-05-15 15:25:00,96.72,96.82,96.71,96.8,61000.0,81.9376,82.0223,81.9291,82.0054,61000.0
2013-05-15 15:30:00,96.8,96.84,96.78,96.81,94000.0,82.0054,82.0393,81.9884,82.0138,94000.0
2013-05-15 15:35:00,96.8,96.92,96.8,96.9,102500.0,82.0054,82.107,82.0054,82.0901,102500.0
2013-05-15 15:40:00,96.9,96.91,96.79,96.8,59500.0,82.0901,82.0986,81.9969,82.0054,59500.0
2013-05-15 15:45:00,96.8,96.85,96.79,96.8,92400.0,82.0054,82.0477,81.9969,82.0054,92400.0
2013-05-15 15:50:00,96.8,96.92,96.8,96.91,115600.0,82.0054,82.107,82.0054,82.0986,115600.0
2013-05-15 15:55:00,96.92,97.02,96.91,96.99,180600.0,82.107,82.1918,82.0986,82.1663,180600.0
2013-05-16 09:30:00,96.89,97.11,96.75,96.75,193700.0,82.0816,82.268,81.963,81.963,193700.0
2013-05-16 09:35:00,96.79,96.93,96.73,96.93,32600.0,81.9969,82.1155,81.9461,82.1155,32600.0
2013-05-16 09:40:00,96.87,96.9,96.77,96.89,61700.0,82.0647,82.0901,81.98,82.0816,61700.0
2013-05-16 09:45:00,96.88,96.95,96.8,96.94,86900.0,82.0731,82.1325,82.0054,82.124,86900.0
2013-05-16 09:50:00,96.94,97.06,96.89,97.05,24400.0,82.124,82.2256,82.0816,82.2172,24400.0
2013-05-16 09:55:00,97.05,97.2,96.96,97.07,51900.0,82.2172,82.3442,82.1409,82.2341,51900.0
2013-05-16 10:00:00,97.05,97.14,96.86,96.86,83600.0,82.2172,82.2934,82.0562,82.0562,83600.0
2013-05-16 10:05:00,96.85,96.91,96.76,96.89,118700.0,82.0477,82.0986,81.9715,82.0816,118700.0
2013-05-16 10:10:00,96.89,96.89,96.79,96.85,82900.0,82.0816,82.0816,81.9969,82.0477,82900.0
2013-05-16 10:15:00,96.86,96.89,96.75,96.87,74700.0,82.0562,82.0816,81.963,82.0647,74700.0
2013-05-16 10:20:00,96.86,96.95,96.77,96.9,48900.0,82.0562,82.1325,81.98,82.0901,48900.0
2013-05-16 10:25:00,96.93,96.94,96.7,96.7,37100.0,82.1155,82.124,81.9207,81.9207,37100.0
2013-05-16 10:30:00,96.7,96.85,96.7,96.84,36800.0,81.9207,82.0477,81.9207,82.0393,36800.0
2013-05-16 10:35:00,96.83,97.14,96.83,97.08,66000.0,82.0308,82.2934,82.0308,82.2426,66000.0
2013-05-16 10:40:00,97.06,97.19,96.88,96.89,137000.0,82.2256,82.3358,82.0731,82.0816,137000.0
2013-05-16 10:45:00,96.91,96.94,96.79,96.81,100700.0,82.0986,82.124,81.9969,82.0138,100700.0
2013-05-16 10:50:00,96.81,96.87,96.78,96.83,152400.0,82.0138,82.0647,81.9884,82.0308,152400.0
2013-05-16 10:55:00,96.84,96.86,96.79,96.86,23900.0,82.0393,82.0562,81.9969,82.0562,23900.0
2013-05-16 11:00:00,96.87,96.93,96.85,96.93,18100.0,82.0647,82.1155,82.0477,82.1155,18100.0
2013-05-16 11:05:00,96.93,96.98,96.86,96.98,22500.0,82.1155,82.1579,82.0562,82.1579,22500.0
2013-05-16 11:10:00,96.99,97.01,96.94,96.99,33900.0,82.1663,82.1833,82.124,82.1663,33900.0
2013-05-16 11:15:00,96.98,97.03,96.98,97.01,69900.0,82.1579,82.2002,82.1579,82.1833,69900.0
2013-05-16 11:20:00,97.0,97.04,96.94,96.99,47400.0,82.1748,82.2087,82.124,82.1663,47400.0
2013-05-16 11:25:00,96.98,97.0,96.95,97.0,13200.0,82.1579,82.1748,82.1325,82.1748,13200.0
2013-05-16 11:30:00,96.99,97.03,96.97,97.0,38400.0,82.1663,82.2002,82.1494,82.1748,38400.0
2013-05-16 11:35:00,97.0,97.01,96.96,97.0,41000.0,82.1748,82.1833,82.1409,82.1748,41000.0
2013-05-16 11:40:00,97.02,97.02,96.92,96.95,16300.0,82.1918,82.1918,82.107,82.1325,16300.0
2013-05-16 11:45:00,96.94,97.0,96.94,96.97,19800.0,82.124,82.1748,82.124,82.1494,19800.0
2013-05-16 11:50:00,96.97,96.99,96.96,96.97,10300.0,82.1494,82.1663,82.1409,82.1494,10300.0
2013-05-16 11:55:00,96.98,96.99,96.93,96.94,13300.0,82.1579,82.1663,82.1155,82.124,13300.0
2013-05-16 12:00:00,96.94,97.0,96.94,97.0,16300.0,82.124,82.1748,82.124,82.1748,16300.0
2013-05-16 12:05:00,96.99,97.0,96.93,97.0,23800.0,82.1663,82.1748,82.1155,82.1748,23800.0
2013-05-16 12:10:00,97.0,97.02,96.95,96.99,29800.0,82.1748,82.1918,82.1325,82.1663,29800.0
2013-05-16 12:15:00,97.0,97.01,96.98,97.01,61300.0,82.1748,82.1833,82.1579,82.1833,61300.0
2013-05-16 12:20:00,97.0,97.03,96.97,96.98,62900.0,82.1748,82.2002,82.1494,82.1579,62900.0
2013-05-16 12:25:00,96.98,97.02,96.94,96.97,155700.0,82.1579,82.1918,82.124,82.1494,155700.0
2013-05-16 12:30:00,96.96,97.0,96.94,96.99,30800.0,82.1409,82.1748,82.124,82.1663,30800.0
2013-05-16 12:35:00,96.97,97.0,96.95,96.97,29800.0,82.1494,82.1748,82.1325,82.1494,29800.0
2013-05-16 12:40:00,96.97,97.0,96.8,96.93,105800.0,82.1494,82.1748,82.0054,82.1155,105800.0
2013-05-16 12:45:00,96.92,96.97,96.91,96.95,27700.0,82.107,82.1494,82.0986,82.1325,27700.0
2013-05-16 12:50:00,96.95,96.98,96.93,96.94,33000.0,82.1325,82.1579,82.1155,82.124,33000.0
2013-05-16 12:55:00,96.94,96.99,96.92,96.94,35700.0,82.124,82.1663,82.107,82.124,35700.0
2013-05-16 13:00:00,96.93,96.95,96.88,96.92,21200.0,82.1155,82.1325,82.0731,82.107,21200.0
2013-05-16 13:05:00,96.95,96.96,96.93,96.96,23200.0,82.1325,82.1409,82.1155,82.1409,23200.0
2013-05-16 13:10:00,96.97,96.98,96.92,96.97,19800.0,82.1494,82.1579,82.107,82.1494,19800.0
2013-05-16 13:15:00,96.96,96.98,96.88,96.95,41300.0,82.1409,82.1579,82.0731,82.1325,41300.0
2013-05-16 13:20:00,96.94,96.97,96.91,96.95,46700.0,82.124,82.1494,82.0986,82.1325,46700.0
2013-05-16 13:25:00,96.95,96.96,96.93,96.95,6300.0,82.1325,82.1409,82.1155,82.1325,6300.0
2013-05-16 13:30:00,96.95,96.96,96.91,96.95,16700.0,82.1325,82.1409,82.0986,82.1325,16700.0
2013-05-16 13:35:00,96.96,96.96,96.91,96.93,32900.0,82.1409,82.1409,82.0986,82.1155,32900.0
2013-05-16 13:40:00,96.93,96.98,96.92,96.95,44700.0,82.1155,82.1579,82.107,82.1325,44700.0
2013-05-16 13:45:00,96.97,96.97,96.93,96.94,51500.0,82.1494,82.1494,82.1155,82.124,51500.0
2013-05-16 13:50:00,96.94,96.94,96.84,96.85,42900.0,82.124,82.124,82.0393,82.0477,42900.0
2013-05-16 13:55:00,96.86,96.9,96.85,96.9,24600.0,82.0562,82.0901,82.0477,82.0901,24600.0
2013-05-16 14:00:00,96.88,96.96,96.87,96.94,17600.0,82.0731,82.1409,82.0647,82.124,17600.0
2013-05-16 14:05:00,96.95,97.0,96.95,96.97,13900.0,82.1325,82.1748,82.1325,82.1494,13900.0
2013-05-16 14:10:00,96.97,96.98,96.93,96.94,23300.0,82.1494,82.1579,82.1155,82.124,23300.0
2013-05-16 14:15:00,96.95,96.96,96.92,96.96,28500.0,82.1325,82.1409,82.107,82.1409,28500.0
2013-05-16 14:20:00,96.96,96.96,96.9,96.94,41500.0,82.1409,82.1409,82.0901,82.124,41500.0
2013-05-16 14:25:00,96.94,96.94,96.87,96.91,16000.0,82.124,82.124,82.0647,82.0986,16000.0
2013-05-16 14:30:00,96.91,96.93,96.87,96.9,20600.0,82.0986,82.1155,82.0647,82.0901,20600.0
2013-05-16 14:35:00,96.91,96.94,96.87,96.87,16300.0,82.0986,82.124,82.0647,82.0647,16300.0
2013-05-16 14:40:00,96.87,96.94,96.86,96.92,31200.0,82.0647,82.124,82.0562,82.107,31200.0
2013-05-16 14:45:00,96.89,96.96,96.85,96.95,23700.0,82.0816,82.1409,82.0477,82.1325,23700.0
2013-05-16 14:50:00,96.95,96.97,96.88,96.9,37200.0,82.1325,82.1494,82.0731,82.0901,37200.0
2013-05-16 14:55:00,96.9,96.92,96.86,96.87,27000.0,82.0901,82.107,82.0562,82.0647,27000.0
2013-05-16 15:00:00,96.86,96.91,96.83,96.91,36900.0,82.0562,82.0986,82.0308,82.0986,36900.0
2013-05-16 15:05:00,96.9,96.95,96.86,96.95,43500.0,82.0901,82.1325,82.0562,82.1325,43500.0
2013-05-16 15:10:00,96.95,96.98,96.94,96.95,42600.0,82.1325,82.1579,82.124,82.1325,42600.0
2013-05-16 15:15:00,96.95,96.97,96.89,96.9,66000.0,82.1325,82.1494,82.0816,82.0901,66000.0
2013-05-16 15:20:00,96.89,96.9,96.79,96.81,114100.0,82.0816,82.0901,81.9969,82.0138,114100.0
2013-05-16 15:25:00,96.82,96.84,96.64,96.66,95800.0,82.0223,82.0393,81.8698,81.8868,95800.0
2013-05-16 15:30:00,96.65,96.67,96.55,96.58,132500.0,81.8783,81.8952,81.7936,81.819,132500.0
2013-05-16 15:35:00,96.58,96.58,96.3,96.34,120200.0,81.819,81.819,81.5818,81.6157,120200.0
2013-05-16 15:40:00,96.36,96.48,96.32,96.47,88600.0,81.6326,81.7343,81.5987,81.7258,88600.0
2013-05-16 15:45:00,96.44,96.54,96.38,96.48,174700.0,81.7004,81.7851,81.6496,81.7343,174700.0
2013-05-16 15:50:00,96.47,96.47,96.37,96.46,143200.0,81.7258,81.7258,81.6411,81.7173,143200.0
2013-05-16 15:55:00,96.46,96.61,96.41,96.53,256800.0,81.7173,81.8444,81.675,81.7766,256800.0
2013-05-17 09:30:00,97.02,97.9,97.0,97.76,494200.0,82.1918,82.9373,82.1748,82.8187,494200.0
2013-05-17 09:35:00,97.76,98.23,97.76,98.22,224400.0,82.8187,83.2168,82.8187,83.2083,224400.0
2013-05-17 09:40:00,98.19,98.66,98.16,98.47,173800.0,83.1829,83.5811,83.1575,83.4201,173800.0
2013-05-17 09:45:00,98.44,98.84,98.34,98.59,206100.0,83.3947,83.7336,83.31,83.5218,206100.0
2013-05-17 09:50:00,98.59,98.74,98.5,98.73,142900.0,83.5218,83.6489,83.4456,83.6404,142900.0
2013-05-17 09:55:00,98.75,98.75,98.47,98.59,167500.0,83.6573,83.6573,83.4201,83.5218,167500.0
2013-05-17 10:00:00,98.6,98.76,98.48,98.61,281500.0,83.5303,83.6658,83.4286,83.5387,281500.0
2013-05-17 10:05:00,98.59,98.71,98.52,98.56,104000.0,83.5218,83.6235,83.4625,83.4964,104000.0
2013-05-17 10:10:00,98.55,98.63,98.54,98.57,84100.0,83.4879,83.5557,83.4794,83.5049,84100.0
2013-05-17 10:15:00,98.58,98.62,98.53,98.59,77000.0,83.5133,83.5472,83.471,83.5218,77000.0
2013-05-17 10:20:00,98.59,98.62,98.56,98.57,54800.0,83.5218,83.5472,83.4964,83.5049,54800.0
2013-05-17 10:25:00,98.56,98.6,98.44,98.52,100400.0,83.4964,83.5303,83.3947,83.4625,100400.0
2013-05-17 10:30:00,98.52,98.58,98.44,98.55,122400.0,83.4625,83.5133,83.3947,83.4879,122400.0
2013-05-17 10:35:00,98.55,98.69,98.51,98.68,224600.0,83.4879,83.6065,83.454,83.598,224600.0
2013-05-17 10:40:00,98.67,98.73,98.64,98.7,115300.0,83.5896,83.6404,83.5642,83.615,115300.0
2013-05-17 10:45:00,98.7,98.82,98.51,98.73,75300.0,83.615,83.7166,83.454,83.6404,75300.0
2013-05-17 10:50:00,98.73,98.73,98.51,98.67,53500.0,83.6404,83.6404,83.454,83.5896,53500.0
2013-05-17 10:55:00,98.68,98.8,98.67,98.79,118300.0,83.598,83.6997,83.5896,83.6912,118300.0
2013-05-17 11:00:00,98.79,98.92,98.79,98.87,195400.0,83.6912,83.8014,83.6912,83.759,195400.0
2013-05-17 11:05:00,98.85,98.86,98.74,98.81,67800.0,83.7421,83.7505,83.6489,83.7082,67800.0
2013-05-17 11:10:00,98.8,98.88,98.74,98.87,58000.0,83.6997,83.7675,83.6489,83.759,58000.0
2013-05-17 11:15:00,98.88,98.9,98.82,98.89,61700.0,83.7675,83.7844,83.7166,83.7759,61700.0
2013-05-17 11:20:00,98.89,99.03,98.88,99.01,96800.0,83.7759,83.8945,83.7675,83.8776,96800.0
2013-05-17 11:25:00,99.03,99.04,98.93,98.99,124500.0,83.8945,83.903,83.8098,83.8607,124500.0
2013-05-17 11:30:00,99.0,99.01,98.93,98.99,42000.0,83.8691,83.8776,83.8098,83.8607,42000.0
2013-05-17 11:35:00,98.97,98.98,98.84,98.89,45700.0,83.8437,83.8522,83.7336,83.7759,45700.0
2013-05-17 11:40:00,98.89,98.9,98.72,98.77,74100.0,83.7759,83.7844,83.6319,83.6743,74100.0
2013-05-17 11:45:00,98.77,98.89,98.77,98.88,63200.0,83.6743,83.7759,83.6743,83.7675,63200.0
2013-05-17 11:50:00,98.88,98.89,98.85,98.89,101500.0,83.7675,83.7759,83.7421,83.7759,101500.0
2013-05-17 11:55:00,98.89,98.93,98.87,98.93,41600.0,83.7759,83.8098,83.759,83.8098,41600.0
2013-05-17 12:00:00,98.93,98.98,98.93,98.96,48500.0,83.8098,83.8522,83.8098,83.8352,48500.0
2013-05-17 12:05:00,98.96,98.97,98.9,98.94,33500.0,83.8352,83.8437,83.7844,83.8183,33500.0
2013-05-17 12:10:00,98.94,98.98,98.94,98.98,26600.0,83.8183,83.8522,83.8183,83.8522,26600.0
2013-05-17 12:15:00,98.98,98.99,98.94,98.97,32200.0,83.8522,83.8607,83.8183,83.8437,32200.0
2013-05-17 12:20:00,98.97,98.97,98.89,98.92,44600.0,83.8437,83.8437,83.7759,83.8014,44600.0
2013-05-17 12:25:00,98.92,98.96,98.9,98.95,40700.0,83.8014,83.8352,83.7844,83.8268,40700.0
2013-05-17 12:30:00,98.94,98.95,98.9,98.93,28700.0,83.8183,83.8268,83.7844,83.8098,28700.0
2013-05-17 12:35:00,98.91,98.91,98.78,98.78,37300.0,83.7929,83.7929,83.6828,83.6828,37300.0
2013-05-17 12:40:00,98.77,98.81,98.74,98.81,41500.0,83.6743,83.7082,83.6489,83.7082,41500.0
2013-05-17 12:45:00,98.81,98.84,98.77,98.83,26700.0,83.7082,83.7336,83.6743,83.7251,26700.0
2013-05-17 12:50:00,98.83,98.84,98.74,98.79,84500.0,83.7251,83.7336,83.6489,83.6912,84500.0
2013-05-17 12:55:00,98.79,98.8,98.76,98.76,19900.0,83.6912,83.6997,83.6658,83.6658,19900.0
2013-05-17 13:00:00,98.76,98.79,98.75,98.77,33200.0,83.6658,83.6912,83.6573,83.6743,33200.0
2013-05-17 13:05:00,98.79,98.79,98.75,98.76,24300.0,83.6912,83.6912,83.6573,83.6658,24300.0
2013-05-17 13:10:00,98.77,98.78,98.76,98.78,15300.0,83.6743,83.6828,83.6658,83.6828,15300.0
2013-05-17 13:15:00,98.77,98.78,98.76,98.76,23500.0,83.6743,83.6828,83.6658,83.6658,23500.0
2013-05-17 13:20:00,98.76,98.82,98.75,98.81,41900.0,83.6658,83.7166,83.6573,83.7082,41900.0
2013-05-17 13:25:00,98.8,98.82,98.75,98.79,17100.0,83.6997,83.7166,83.6573,83.6912,17100.0
2013-05-17 13:30:00,98.78,98.8,98.74,98.79,53300.0,83.6828,83.6997,83.6489,83.6912,53300.0
2013-05-17 13:35:00,98.8,98.81,98.75,98.78,38700.0,83.6997,83.7082,83.6573,83.6828,38700.0
2013-05-17 13:40:00,98.79,98.87,98.74,98.86,41900.0,83.6912,83.759,83.6489,83.7505,41900.0
2013-05-17 13:45:00,98.85,98.86,98.78,98.8,26100.0,83.7421,83.7505,83.6828,83.6997,26100.0
2013-05-17 13:50:00,98.8,98.8,98.78,98.79,16500.0,83.6997,83.6997,83.6828,83.6912,16500.0
2013-05-17 13:55:00,98.79,98.84,98.79,98.84,30900.0,83.6912,83.7336,83.6912,83.7336,30900.0
2013-05-17 14:00:00,98.83,98.85,98.77,98.78,52900.0,83.7251,83.7421,83.6743,83.6828,52900.0
2013-05-17 14:05:00,98.78,98.82,98.75,98.78,38000.0,83.6828,83.7166,83.6573,83.6828,38000.0
2013-05-17 14:10:00,98.78,98.84,98.78,98.79,39700.0,83.6828,83.7336,83.6828,83.6912,39700.0
2013-05-17 14:15:00,98.8,98.85,98.75,98.84,38700.0,83.6997,83.7421,83.6573,83.7336,38700.0
2013-05-17 14:20:00,98.83,98.84,98.77,98.8,60500.0,83.7251,83.7336,83.6743,83.6997,60500.0
2013-05-17 14:25:00,98.8,98.86,98.78,98.82,39300.0,83.6997,83.7505,83.6828,83.7166,39300.0
2013-05-17 14:30:00,98.82,98.86,98.79,98.81,55500.0,83.7166,83.7505,83.6912,83.7082,55500.0
2013-05-17 14:35:00,98.82,98.84,98.79,98.8,37900.0,83.7166,83.7336,83.6912,83.6997,37900.0
2013-05-17 14:40:00,98.82,98.82,98.75,98.77,57700.0,83.7166,83.7166,83.6573,83.6743,57700.0
2013-05-17 14:45:00,98.78,98.81,98.77,98.78,54500.0,83.6828,83.7082,83.6743,83.6828,54500.0
2013-05-17 14:50:00,98.79,98.79,98.72,98.73,64600.0,83.6912,83.6912,83.6319,83.6404,64600.0
2013-05-17 14:55:00,98.72,98.84,98.72,98.84,65900.0,83.6319,83.7336,83.6319,83.7336,65900.0
2013-05-17 15:00:00,98.84,98.88,98.78,98.79,52700.0,83.7336,83.7675,83.6828,83.6912,52700.0
2013-05-17 15:05:00,98.8,98.83,98.78,98.82,52800.0,83.6997,83.7251,83.6828,83.7166,52800.0
2013-05-17 15:10:00,98.82,98.82,98.77,98.8,48100.0,83.7166,83.7166,83.6743,83.6997,48100.0
2013-05-17 15:15:00,98.8,98.82,98.75,98.77,68700.0,83.6997,83.7166,83.6573,83.6743,68700.0
2013-05-17 15:20:00,98.76,98.84,98.75,98.84,89000.0,83.6658,83.7336,83.6573,83.7336,89000.0
2013-05-17 15:25:00,98.84,98.9,98.83,98.86,70900.0,83.7336,83.7844,83.7251,83.7505,70900.0
2013-05-17 15:30:00,98.87,98.87,98.81,98.86,67000.0,83.759,83.759,83.7082,83.7505,67000.0
2013-05-17 15:35:00,98.86,98.89,98.83,98.83,74300.0,83.7505,83.7759,83.7251,83.7251,74300.0
2013-05-17 15:40:00,98.83,98.86,98.8,98.85,70100.0,83.7251,83.7505,83.6997,83.7421,70100.0
2013-05-17 15:45:00,98.84,98.91,98.82,98.88,148200.0,83.7336,83.7929,83.7166,83.7675,148200.0
2013-05-17 15:50:00,98.88,98.89,98.8,98.81,111400.0,83.7675,83.7759,83.6997,83.7082,111400.0
2013-05-17 15:55:00,98.82,98.94,98.79,98.9,296100.0,83.7166,83.8183,83.6912,83.7844,296100.0
2013-05-20 09:30:00,99.13,99.33,98.75,98.94,324100.0,83.9793,84.1487,83.6573,83.8183,324100.0
2013-05-20 09:35:00,98.98,98.99,98.81,98.95,86000.0,83.8522,83.8607,83.7082,83.8268,86000.0
2013-05-20 09:40:00,98.98,99.01,98.82,98.84,83700.0,83.8522,83.8776,83.7166,83.7336,83700.0
2013-05-20 09:45:00,98.84,98.89,98.67,98.84,132100.0,83.7336,83.7759,83.5896,83.7336,132100.0
2013-05-20 09:50:00,98.84,98.89,98.71,98.82,59700.0,83.7336,83.7759,83.6235,83.7166,59700.0
2013-05-20 09:55:00,98.85,98.89,98.72,98.87,54400.0,83.7421,83.7759,83.6319,83.759,54400.0
2013-05-20 10:00:00,98.87,98.96,98.79,98.96,85600.0,83.759,83.8352,83.6912,83.8352,85600.0
2013-05-20 10:05:00,98.95,98.95,98.63,98.64,118000.0,83.8268,83.8268,83.5557,83.5642,118000.0
2013-05-20 10:10:00,98.64,98.71,98.55,98.68,75400.0,83.5642,83.6235,83.4879,83.598,75400.0
2013-05-20 10:15:00,98.69,98.75,98.63,98.65,85700.0,83.6065,83.6573,83.5557,83.5726,85700.0
2013-05-20 10:20:00,98.64,98.72,98.63,98.65,77100.0,83.5642,83.6319,83.5557,83.5726,77100.0
2013-05-20 10:25:00,98.65,98.81,98.61,98.72,96100.0,83.5726,83.7082,83.5387,83.6319,96100.0
2013-05-20 10:30:00,98.71,98.81,98.68,98.77,85800.0,83.6235,83.7082,83.598,83.6743,85800.0
2013-05-20 10:35:00,98.77,98.87,98.74,98.79,107800.0,83.6743,83.759,83.6489,83.6912,107800.0
2013-05-20 10:40:00,98.79,98.83,98.73,98.82,83900.0,83.6912,83.7251,83.6404,83.7166,83900.0
2013-05-20 10:45:00,98.82,98.85,98.61,98.61,95400.0,83.7166,83.7421,83.5387,83.5387,95400.0
2013-05-20 10:50:00,98.61,98.64,98.52,98.64,61700.0,83.5387,83.5642,83.4625,83.5642,61700.0
2013-05-20 10:55:00,98.64,98.72,98.6,98.62,63100.0,83.5642,83.6319,83.5303,83.5472,63100.0
2013-05-20 11:00:00,98.64,98.75,98.63,98.7,146200.0,83.5642,83.6573,83.5557,83.615,146200.0
2013-05-20 11:05:00,98.72,98.72,98.64,98.66,57800.0,83.6319,83.6319,83.5642,83.5811,57800.0
2013-05-20 11:10:00,98.68,98.71,98.64,98.7,34200.0,83.598,83.6235,83.5642,83.615,34200.0
2013-05-20 11:15:00,98.71,98.84,98.69,98.79,144800.0,83.6235,83.7336,83.6065,83.6912,144800.0
2013-05-20 11:20:00,98.8,98.85,98.77,98.85,48300.0,83.6997,83.7421,83.6743,83.7421,48300.0
2013-05-20 11:25:00,98.84,98.84,98.67,98.7,139100.0,83.7336,83.7336,83.5896,83.615,139100.0
2013-05-20 11:30:00,98.71,98.73,98.65,98.72,53400.0,83.6235,83.6404,83.5726,83.6319,53400.0
2013-05-20 11:35:00,98.72,98.75,98.66,98.75,48200.0,83.6319,83.6573,83.5811,83.6573,48200.0
2013-05-20 11:40:00,98.76,98.84,98.75,98.82,94400.0,83.6658,83.7336,83.6573,83.7166,94400.0
2013-05-20 11:45:00,98.83,98.88,98.75,98.86,112300.0,83.7251,83.7675,83.6573,83.7505,112300.0
2013-05-20 11:50:00,98.87,98.99,98.86,98.98,61000.0,83.759,83.8607,83.7505,83.8522,61000.0
2013-05-20 11:55:00,98.98,98.98,98.87,98.91,73400.0,83.8522,83.8522,83.759,83.7929,73400.0
2013-05-20 12:00:00,98.91,99.0,98.91,99.0,75700.0,83.7929,83.8691,83.7929,83.8691,75700.0
2013-05-20 12:05:00,99.0,99.0,98.89,98.92,44100.0,83.8691,83.8691,83.7759,83.8014,44100.0
2013-05-20 12:10:00,98.92,98.97,98.84,98.9,63200.0,83.8014,83.8437,83.7336,83.7844,63200.0
2013-05-20 12:15:00,98.9,98.92,98.87,98.91,37600.0,83.7844,83.8014,83.759,83.7929,37600.0
2013-05-20 12:20:00,98.91,98.93,98.87,98.89,46100.0,83.7929,83.8098,83.759,83.7759,46100.0
2013-05-20 12:25:00,98.89,98.91,98.89,98.91,35200.0,83.7759,83.7929,83.7759,83.7929,35200.0
2013-05-20 12:30:00,98.92,98.94,98.91,98.92,45000.0,83.8014,83.8183,83.7929,83.8014,45000.0
2013-05-20 12:35:00,98.91,98.94,98.89,98.92,44000.0,83.7929,83.8183,83.7759,83.8014,44000.0
2013-05-20 12:40:00,98.91,98.94,98.9,98.92,53500.0,83.7929,83.8183,83.7844,83.8014,53500.0
2013-05-20 12:45:00,98.92,98.95,98.9,98.94,63300.0,83.8014,83.8268,83.7844,83.8183,63300.0
2013-05-20 12:50:00,98.94,99.0,98.91,98.99,100200.0,83.8183,83.8691,83.7929,83.8607,100200.0
2013-05-20 12:55:00,99.0,99.08,98.97,99.02,75300.0,83.8691,83.9369,83.8437,83.8861,75300.0
2013-05-20 13:00:00,99.03,99.04,98.97,99.0,62400.0,83.8945,83.903,83.8437,83.8691,62400.0
2013-05-20 13:05:00,99.0,99.03,98.99,99.03,69800.0,83.8691,83.8945,83.8607,83.8945,69800.0
2013-05-20 13:10:00,99.02,99.03,98.99,99.03,63800.0,83.8861,83.8945,83.8607,83.8945,63800.0
2013-05-20 13:15:00,99.03,99.03,98.86,98.88,51900.0,83.8945,83.8945,83.7505,83.7675,51900.0
2013-05-20 13:20:00,98.88,98.92,98.85,98.91,52400.0,83.7675,83.8014,83.7421,83.7929,52400.0
2013-05-20 13:25:00,98.91,98.93,98.83,98.9,27500.0,83.7929,83.8098,83.7251,83.7844,27500.0
2013-05-20 13:30:00,98.9,98.94,98.88,98.92,29800.0,83.7844,83.8183,83.7675,83.8014,29800.0
2013-05-20 13:35:00,98.92,98.96,98.89,98.9,138200.0,83.8014,83.8352,83.7759,83.7844,138200.0
2013-05-20 13:40:00,98.89,98.89,98.76,98.76,26200.0,83.7759,83.7759,83.6658,83.6658,26200.0
2013-05-20 13:45:00,98.76,98.8,98.69,98.79,47000.0,83.6658,83.6997,83.6065,83.6912,47000.0
2013-05-20 13:50:00,98.81,98.88,98.73,98.83,27900.0,83.7082,83.7675,83.6404,83.7251,27900.0
2013-05-20 13:55:00,98.83,98.88,98.8,98.87,34100.0,83.7251,83.7675,83.6997,83.759,34100.0
2013-05-20 14:00:00,98.88,98.88,98.7,98.75,57200.0,83.7675,83.7675,83.615,83.6573,57200.0
2013-05-20 14:05:00,98.74,98.8,98.72,98.79,34800.0,83.6489,83.6997,83.6319,83.6912,34800.0
2013-05-20 14:10:00,98.79,98.8,98.76,98.78,26800.0,83.6912,83.6997,83.6658,83.6828,26800.0
2013-05-20 14:15:00,98.78,98.8,98.78,98.78,25300.0,83.6828,83.6997,83.6828,83.6828,25300.0
2013-05-20 14:20:00,98.78,98.82,98.76,98.8,67700.0,83.6828,83.7166,83.6658,83.6997,67700.0
2013-05-20 14:25:00,98.79,98.86,98.78,98.86,64600.0,83.6912,83.7505,83.6828,83.7505,64600.0
2013-05-20 14:30:00,98.86,98.9,98.86,98.88,45000.0,83.7505,83.7844,83.7505,83.7675,45000.0
2013-05-20 14:35:00,98.87,98.9,98.8,98.88,56500.0,83.759,83.7844,83.6997,83.7675,56500.0
2013-05-20 14:40:00,98.87,98.92,98.8,98.9,225700.0,83.759,83.8014,83.6997,83.7844,225700.0
2013-05-20 14:45:00,98.9,98.94,98.8,98.84,63900.0,83.7844,83.8183,83.6997,83.7336,63900.0
2013-05-20 14:50:00,98.84,98.97,98.83,98.97,58900.0,83.7336,83.8437,83.7251,83.8437,58900.0
2013-05-20 14:55:00,98.97,98.97,98.85,98.92,52800.0,83.8437,83.8437,83.7421,83.8014,52800.0
2013-05-20 15:00:00,98.93,98.95,98.85,98.91,45300.0,83.8098,83.8268,83.7421,83.7929,45300.0
2013-05-20 15:05:00,98.91,98.95,98.87,98.92,30500.0,83.7929,83.8268,83.759,83.8014,30500.0
2013-05-20 15:10:00,98.92,98.97,98.91,98.93,40000.0,83.8014,83.8437,83.7929,83.8098,40000.0
2013-05-20 15:15:00,98.93,98.98,98.9,98.95,68800.0,83.8098,83.8522,83.7844,83.8268,68800.0
2013-05-20 15:20:00,98.94,98.95,98.88,98.91,30700.0,83.8183,83.8268,83.7675,83.7929,30700.0
2013-05-20 15:25:00,98.9,99.0,98.86,98.94,72000.0,83.7844,83.8691,83.7505,83.8183,72000.0
2013-05-20 15:30:00,98.94,98.96,98.87,98.9,80600.0,83.8183,83.8352,83.759,83.7844,80600.0
2013-05-20 15:35:00,98.9,98.92,98.86,98.88,48200.0,83.7844,83.8014,83.7505,83.7675,48200.0
2013-05-20 15:40:00,98.87,98.92,98.87,98.88,53400.0,83.759,83.8014,83.759,83.7675,53400.0
2013-05-20 15:45:00,98.87,98.87,98.76,98.83,87600.0,83.759,83.759,83.6658,83.7251,87600.0
2013-05-20 15:50:00,98.83,98.84,98.72,98.74,83900.0,83.7251,83.7336,83.6319,83.6489,83900.0
2013-05-20 15:55:00,98.74,98.75,98.67,98.74,171800.0,83.6489,83.6573,83.5896,83.6489,171800.0
2013-05-21 09:30:00,98.59,99.05,98.59,99.0,184000.0,83.5218,83.9115,83.5218,83.8691,184000.0
2013-05-21 09:35:00,99.0,99.05,98.9,99.0,68100.0,83.8691,83.9115,83.7844,83.8691,68100.0
2013-05-21 09:40:00,99.0,99.05,98.98,99.0,60600.0,83.8691,83.9115,83.8522,83.8691,60600.0
2013-05-21 09:45:00,98.99,99.05,98.96,98.99,86200.0,83.8607,83.9115,83.8352,83.8607,86200.0
2013-05-21 09:50:00,99.0,99.0,98.87,98.87,134200.0,83.8691,83.8691,83.759,83.759,134200.0
2013-05-21 09:55:00,98.89,98.96,98.89,98.92,103400.0,83.7759,83.8352,83.7759,83.8014,103400.0
2013-05-21 10:00:00,98.92,98.92,98.81,98.85,46100.0,83.8014,83.8014,83.7082,83.7421,46100.0
2013-05-21 10:05:00,98.86,98.86,98.7,98.7,28000.0,83.7505,83.7505,83.615,83.615,28000.0
2013-05-21 10:10:00,98.7,98.73,98.55,98.64,52700.0,83.615,83.6404,83.4879,83.5642,52700.0
2013-05-21 10:15:00,98.62,98.75,98.62,98.7,38000.0,83.5472,83.6573,83.5472,83.615,38000.0
2013-05-21 10:20:00,98.69,98.7,98.6,98.61,24600.0,83.6065,83.615,83.5303,83.5387,24600.0
2013-05-21 10:25:00,98.62,98.63,98.51,98.54,51200.0,83.5472,83.5557,83.454,83.4794,51200.0
2013-05-21 10:30:00,98.53,98.56,98.32,98.38,50100.0,83.471,83.4964,83.2931,83.3439,50100.0
2013-05-21 10:35:00,98.39,98.42,98.24,98.38,46000.0,83.3524,83.3778,83.2253,83.3439,46000.0
2013-05-21 10:40:00,98.38,98.39,98.29,98.29,41600.0,83.3439,83.3524,83.2676,83.2676,41600.0
2013-05-21 10:45:00,98.29,98.29,98.15,98.28,58800.0,83.2676,83.2676,83.149,83.2592,58800.0
2013-05-21 10:50:00,98.28,98.28,98.03,98.04,59100.0,83.2592,83.2592,83.0474,83.0559,59100.0
2013-05-21 10:55:00,98.04,98.11,97.98,98.03,83800.0,83.0559,83.1152,83.005,83.0474,83800.0
2013-05-21 11:00:00,98.02,98.15,98.0,98.01,41900.0,83.0389,83.149,83.022,83.0304,41900.0
2013-05-21 11:05:00,98.01,98.02,97.9,97.92,48800.0,83.0304,83.0389,82.9373,82.9542,48800.0
2013-05-21 11:10:00,97.93,98.03,97.91,97.99,56700.0,82.9627,83.0474,82.9457,83.0135,56700.0
2013-05-21 11:15:00,97.98,98.29,97.96,98.29,50200.0,83.005,83.2676,82.9881,83.2676,50200.0
2013-05-21 11:20:00,98.28,98.3,98.14,98.15,61000.0,83.2592,83.2761,83.1406,83.149,61000.0
2013-05-21 11:25:00,98.16,98.22,98.08,98.11,65400.0,83.1575,83.2083,83.0897,83.1152,65400.0
2013-05-21 11:30:00,98.11,98.39,98.11,98.3,70000.0,83.1152,83.3524,83.1152,83.2761,70000.0
2013-05-21 11:35:00,98.31,98.39,98.28,98.39,51100.0,83.2846,83.3524,83.2592,83.3524,51100.0
2013-05-21 11:40:00,98.41,98.42,98.38,98.38,15700.0,83.3693,83.3778,83.3439,83.3439,15700.0
2013-05-21 11:45:00,98.4,98.46,98.37,98.46,64400.0,83.3608,83.4117,83.3354,83.4117,64400.0
2013-05-21 11:50:00,98.45,98.47,98.41,98.42,25300.0,83.4032,83.4201,83.3693,83.3778,25300.0
2013-05-21 11:55:00,98.43,98.48,98.39,98.47,15100.0,83.3863,83.4286,83.3524,83.4201,15100.0
2013-05-21 12:00:00,98.47,98.5,98.43,98.47,18000.0,83.4201,83.4456,83.3863,83.4201,18000.0
2013-05-21 12:05:00,98.47,98.56,98.46,98.5,17900.0,83.4201,83.4964,83.4117,83.4456,17900.0
2013-05-21 12:10:00,98.5,98.52,98.46,98.5,16800.0,83.4456,83.4625,83.4117,83.4456,16800.0
2013-05-21 12:15:00,98.5,98.56,98.47,98.48,17300.0,83.4456,83.4964,83.4201,83.4286,17300.0
2013-05-21 12:20:00,98.49,98.5,98.4,98.46,27500.0,83.4371,83.4456,83.3608,83.4117,27500.0
2013-05-21 12:25:00,98.45,98.5,98.39,98.43,27200.0,83.4032,83.4456,83.3524,83.3863,27200.0
2013-05-21 12:30:00,98.44,98.55,98.41,98.5,49700.0,83.3947,83.4879,83.3693,83.4456,49700.0
2013-05-21 12:35:00,98.49,98.54,98.46,98.46,26500.0,83.4371,83.4794,83.4117,83.4117,26500.0
2013-05-21 12:40:00,98.47,98.57,98.45,98.54,15600.0,83.4201,83.5049,83.4032,83.4794,15600.0
2013-05-21 12:45:00,98.52,98.53,98.44,98.46,52000.0,83.4625,83.471,83.3947,83.4117,52000.0
2013-05-21 12:50:00,98.47,98.49,98.41,98.45,30800.0,83.4201,83.4371,83.3693,83.4032,30800.0
2013-05-21 12:55:00,98.45,98.5,98.4,98.44,45500.0,83.4032,83.4456,83.3608,83.3947,45500.0
2013-05-21 13:00:00,98.43,98.47,98.4,98.45,32300.0,83.3863,83.4201,83.3608,83.4032,32300.0
2013-05-21 13:05:00,98.47,98.71,98.47,98.67,43600.0,83.4201,83.6235,83.4201,83.5896,43600.0
2013-05-21 13:10:00,98.67,98.68,98.58,98.63,33100.0,83.5896,83.598,83.5133,83.5557,33100.0
2013-05-21 13:15:00,98.63,98.63,98.56,98.63,41300.0,83.5557,83.5557,83.4964,83.5557,41300.0
2013-05-21 13:20:00,98.65,98.65,98.56,98.6,13700.0,83.5726,83.5726,83.4964,83.5303,13700.0
2013-05-21 13:25:00,98.59,98.65,98.55,98.59,20000.0,83.5218,83.5726,83.4879,83.5218,20000.0
2013-05-21 13:30:00,98.59,98.67,98.59,98.65,20100.0,83.5218,83.5896,83.5218,83.5726,20100.0
2013-05-21 13:35:00,98.65,98.7,98.64,98.7,16800.0,83.5726,83.615,83.5642,83.615,16800.0
2013-05-21 13:40:00,98.69,98.81,98.69,98.75,37700.0,83.6065,83.7082,83.6065,83.6573,37700.0
2013-05-21 13:45:00,98.75,98.75,98.69,98.71,22400.0,83.6573,83.6573,83.6065,83.6235,22400.0
2013-05-21 13:50:00,98.7,98.74,98.69,98.72,22100.0,83.615,83.6489,83.6065,83.6319,22100.0
2013-05-21 13:55:00,98.72,98.76,98.71,98.71,22700.0,83.6319,83.6658,83.6235,83.6235,22700.0
2013-05-21 14:00:00,98.71,98.85,98.7,98.85,31100.0,83.6235,83.7421,83.615,83.7421,31100.0
2013-05-21 14:05:00,98.84,98.86,98.79,98.85,33000.0,83.7336,83.7505,83.6912,83.7421,33000.0
2013-05-21 14:10:00,98.85,98.86,98.82,98.86,28800.0,83.7421,83.7505,83.7166,83.7505,28800.0
2013-05-21 14:15:00,98.85,98.98,98.83,98.91,71800.0,83.7421,83.8522,83.7251,83.7929,71800.0
2013-05-21 14:20:00,98.92,98.96,98.88,98.92,56000.0,83.8014,83.8352,83.7675,83.8014,56000.0
2013-05-21 14:25:00,98.91,98.96,98.85,98.85,25600.0,83.7929,83.8352,83.7421,83.7421,25600.0
2013-05-21 14:30:00,98.84,98.91,98.81,98.9,50400.0,83.7336,83.7929,83.7082,83.7844,50400.0
2013-05-21 14:35:00,98.9,98.9,98.83,98.89,10600.0,83.7844,83.7844,83.7251,83.7759,10600.0
2013-05-21 14:40:00,98.9,98.9,98.82,98.84,11900.0,83.7844,83.7844,83.7166,83.7336,11900.0
2013-05-21 14:45:00,98.82,98.82,98.76,98.79,20800.0,83.7166,83.7166,83.6658,83.6912,20800.0
2013-05-21 14:50:00,98.77,98.79,98.73,98.77,24300.0,83.6743,83.6912,83.6404,83.6743,24300.0
2013-05-21 14:55:00,98.77,98.8,98.71,98.71,50100.0,83.6743,83.6997,83.6235,83.6235,50100.0
2013-05-21 15:00:00,98.72,98.74,98.66,98.66,53100.0,83.6319,83.6489,83.5811,83.5811,53100.0
2013-05-21 15:05:00,98.65,98.7,98.61,98.68,35800.0,83.5726,83.615,83.5387,83.598,35800.0
2013-05-21 15:10:00,98.69,98.76,98.68,98.76,37200.0,83.6065,83.6658,83.598,83.6658,37200.0
2013-05-21 15:15:00,98.76,98.77,98.7,98.72,45700.0,83.6658,83.6743,83.615,83.6319,45700.0
2013-05-21 15:20:00,98.74,98.79,98.73,98.79,35500.0,83.6489,83.6912,83.6404,83.6912,35500.0
2013-05-21 15:25:00,98.78,98.81,98.78,98.78,31800.0,83.6828,83.7082,83.6828,83.6828,31800.0
2013-05-21 15:30:00,98.78,98.85,98.77,98.83,52400.0,83.6828,83.7421,83.6743,83.7251,52400.0
2013-05-21 15:35:00,98.84,98.84,98.8,98.83,45200.0,83.7336,83.7336,83.6997,83.7251,45200.0
2013-05-21 15:40:00,98.83,98.84,98.79,98.8,64100.0,83.7251,83.7336,83.6912,83.6997,64100.0
2013-05-21 15:45:00,98.79,98.83,98.74,98.8,118500.0,83.6912,83.7251,83.6489,83.6997,118500.0
2013-05-21 15:50:00,98.8,98.85,98.79,98.8,75100.0,83.6997,83.7421,83.6912,83.6997,75100.0
2013-05-21 15:55:00,98.8,98.86,98.74,98.8,252400.0,83.6997,83.7505,83.6489,83.6997,252400.0
2013-05-22 09:30:00,98.86,99.13,98.81,99.11,306500.0,83.7505,83.9793,83.7082,83.9623,306500.0
2013-05-22 09:35:00,99.13,99.19,98.88,98.98,254900.0,83.9793,84.0301,83.7675,83.8522,254900.0
2013-05-22 09:40:00,99.06,99.06,98.64,98.74,183200.0,83.92,83.92,83.5642,83.6489,183200.0
2013-05-22 09:45:00,98.72,98.92,98.66,98.83,130600.0,83.6319,83.8014,83.5811,83.7251,130600.0
2013-05-22 09:50:00,98.86,99.02,98.83,98.89,189900.0,83.7505,83.8861,83.7251,83.7759,189900.0
2013-05-22 09:55:00,98.89,99.02,98.89,99.0,104700.0,83.7759,83.8861,83.7759,83.8691,104700.0
2013-05-22 10:00:00,99.0,99.03,98.9,99.0,393400.0,83.8691,83.8945,83.7844,83.8691,393400.0
2013-05-22 10:05:00,99.0,99.04,98.97,99.0,110400.0,83.8691,83.903,83.8437,83.8691,110400.0
2013-05-22 10:10:00,99.01,99.09,99.0,99.05,67900.0,83.8776,83.9454,83.8691,83.9115,67900.0
2013-05-22 10:15:00,99.07,99.1,99.02,99.09,62400.0,83.9284,83.9539,83.8861,83.9454,62400.0
2013-05-22 10:20:00,99.08,99.14,99.03,99.11,88900.0,83.9369,83.9877,83.8945,83.9623,88900.0
2013-05-22 10:25:00,99.1,99.2,99.07,99.17,90900.0,83.9539,84.0386,83.9284,84.0132,90900.0
2013-05-22 10:30:00,99.17,99.18,98.97,99.0,56200.0,84.0132,84.0216,83.8437,83.8691,56200.0
2013-05-22 10:35:00,99.0,99.07,98.92,99.0,101900.0,83.8691,83.9284,83.8014,83.8691,101900.0
2013-05-22 10:40:00,99.01,99.13,98.91,99.08,118100.0,83.8776,83.9793,83.7929,83.9369,118100.0
2013-05-22 10:45:00,99.08,99.11,98.96,99.01,115000.0,83.9369,83.9623,83.8352,83.8776,115000.0
2013-05-22 10:50:00,99.01,99.06,98.97,98.99,45900.0,83.8776,83.92,83.8437,83.8607,45900.0
2013-05-22 10:55:00,98.99,99.05,98.92,99.01,93000.0,83.8607,83.9115,83.8014,83.8776,93000.0
2013-05-22 11:00:00,99.0,99.05,98.99,99.0,54700.0,83.8691,83.9115,83.8607,83.8691,54700.0
2013-05-22 11:05:00,99.02,99.06,98.96,99.03,69100.0,83.8861,83.92,83.8352,83.8945,69100.0
2013-05-22 11:10:00,99.04,99.15,99.01,99.13,89400.0,83.903,83.9962,83.8776,83.9793,89400.0
2013-05-22 11:15:00,99.08,99.16,99.01,99.12,30000.0,83.9369,84.0047,83.8776,83.9708,30000.0
2013-05-22 11:20:00,99.14,99.17,99.09,99.15,26300.0,83.9877,84.0132,83.9454,83.9962,26300.0
2013-05-22 11:25:00,99.12,99.18,99.05,99.15,26400.0,83.9708,84.0216,83.9115,83.9962,26400.0
2013-05-22 11:30:00,99.15,99.26,99.15,99.2,49400.0,83.9962,84.0894,83.9962,84.0386,49400.0
2013-05-22 11:35:00,99.22,99.28,99.18,99.23,46400.0,84.0555,84.1063,84.0216,84.064,46400.0
2013-05-22 11:40:00,99.23,99.41,99.23,99.41,54900.0,84.064,84.2165,84.064,84.2165,54900.0
2013-05-22 11:45:00,99.41,99.48,99.37,99.43,44800.0,84.2165,84.2758,84.1826,84.2334,44800.0
2013-05-22 11:50:00,99.42,99.47,99.39,99.45,38200.0,84.2249,84.2673,84.1995,84.2504,38200.0
2013-05-22 11:55:00,99.46,99.47,99.36,99.38,25200.0,84.2588,84.2673,84.1741,84.1911,25200.0
2013-05-22 12:00:00,99.36,99.37,99.27,99.31,26100.0,84.1741,84.1826,84.0979,84.1318,26100.0
2013-05-22 12:05:00,99.3,99.34,99.23,99.25,32200.0,84.1233,84.1572,84.064,84.0809,32200.0
2013-05-22 12:10:00,99.26,99.27,99.1,99.21,49400.0,84.0894,84.0979,83.9539,84.047,49400.0
2013-05-22 12:15:00,99.23,99.23,99.13,99.17,63200.0,84.064,84.064,83.9793,84.0132,63200.0
2013-05-22 12:20:00,99.17,99.23,99.14,99.22,18100.0,84.0132,84.064,83.9877,84.0555,18100.0
2013-05-22 12:25:00,99.2,99.22,99.11,99.17,36600.0,84.0386,84.0555,83.9623,84.0132,36600.0
2013-05-22 12:30:00,99.16,99.25,99.15,99.18,21900.0,84.0047,84.0809,83.9962,84.0216,21900.0
2013-05-22 12:35:00,99.17,99.25,99.11,99.24,52500.0,84.0132,84.0809,83.9623,84.0725,52500.0
2013-05-22 12:40:00,99.25,99.26,99.19,99.24,169100.0,84.0809,84.0894,84.0301,84.0725,169100.0
2013-05-22 12:45:00,99.25,99.25,99.21,99.21,20600.0,84.0809,84.0809,84.047,84.047,20600.0
2013-05-22 12:50:00,99.22,99.23,99.15,99.23,47000.0,84.0555,84.064,83.9962,84.064,47000.0
2013-05-22 12:55:00,99.22,99.27,99.2,99.2,54900.0,84.0555,84.0979,84.0386,84.0386,54900.0
2013-05-22 13:00:00,99.23,99.24,99.15,99.19,31300.0,84.064,84.0725,83.9962,84.0301,31300.0
2013-05-22 13:05:00,99.18,99.2,99.15,99.18,26500.0,84.0216,84.0386,83.9962,84.0216,26500.0
2013-05-22 13:10:00,99.17,99.2,99.03,99.03,84600.0,84.0132,84.0386,83.8945,83.8945,84600.0
2013-05-22 13:15:00,99.03,99.08,99.01,99.06,12600.0,83.8945,83.9369,83.8776,83.92,12600.0
2013-05-22 13:20:00,99.04,99.08,99.01,99.01,28000.0,83.903,83.9369,83.8776,83.8776,28000.0
2013-05-22 13:25:00,99.0,99.01,98.9,98.95,65300.0,83.8691,83.8776,83.7844,83.8268,65300.0
2013-05-22 13:30:00,98.95,99.02,98.95,99.01,290700.0,83.8268,83.8861,83.8268,83.8776,290700.0
2013-05-22 13:35:00,99.01,99.06,98.96,98.99,52600.0,83.8776,83.92,83.8352,83.8607,52600.0
2013-05-22 13:40:00,98.98,99.02,98.87,98.95,171600.0,83.8522,83.8861,83.759,83.8268,171600.0
2013-05-22 13:45:00,98.96,98.99,98.84,98.93,138600.0,83.8352,83.8607,83.7336,83.8098,138600.0
2013-05-22 13:50:00,98.95,99.02,98.93,99.0,128500.0,83.8268,83.8861,83.8098,83.8691,128500.0
2013-05-22 13:55:00,99.01,99.06,99.01,99.04,28300.0,83.8776,83.92,83.8776,83.903,28300.0
2013-05-22 14:00:00,99.03,99.12,98.83,98.87,119300.0,83.8945,83.9708,83.7251,83.759,119300.0
2013-05-22 14:05:00,98.88,98.92,98.72,98.85,225000.0,83.7675,83.8014,83.6319,83.7421,225000.0
2013-05-22 14:10:00,98.84,98.84,98.68,98.76,147000.0,83.7336,83.7336,83.598,83.6658,147000.0
2013-05-22 14:15:00,98.76,98.82,98.66,98.7,207200.0,83.6658,83.7166,83.5811,83.615,207200.0
2013-05-22 14:20:00,98.69,98.76,98.59,98.75,82100.0,83.6065,83.6658,83.5218,83.6573,82100.0
2013-05-22 14:25:00,98.75,98.84,98.74,98.79,87300.0,83.6573,83.7336,83.6489,83.6912,87300.0
2013-05-22 14:30:00,98.78,98.87,98.72,98.83,107200.0,83.6828,83.759,83.6319,83.7251,107200.0
2013-05-22 14:35:00,98.83,98.83,98.62,98.66,138500.0,83.7251,83.7251,83.5472,83.5811,138500.0
2013-05-22 14:40:00,98.66,98.67,98.48,98.51,123500.0,83.5811,83.5896,83.4286,83.454,123500.0
2013-05-22 14:45:00,98.5,98.83,98.49,98.8,84500.0,83.4456,83.7251,83.4371,83.6997,84500.0
2013-05-22 14:50:00,98.79,98.81,98.69,98.71,42200.0,83.6912,83.7082,83.6065,83.6235,42200.0
2013-05-22 14:55:00,98.71,98.81,98.71,98.79,46400.0,83.6235,83.7082,83.6235,83.6912,46400.0
2013-05-22 15:00:00,98.79,98.79,98.67,98.68,60100.0,83.6912,83.6912,83.5896,83.598,60100.0
2013-05-22 15:05:00,98.68,98.72,98.61,98.63,52500.0,83.598,83.6319,83.5387,83.5557,52500.0
2013-05-22 15:10:00,98.62,98.65,98.57,98.58,42500.0,83.5472,83.5726,83.5049,83.5133,42500.0
2013-05-22 15:15:00,98.58,98.6,98.38,98.38,63900.0,83.5133,83.5303,83.3439,83.3439,63900.0
2013-05-22 15:20:00,98.39,98.42,98.3,98.33,57900.0,83.3524,83.3778,83.2761,83.3015,57900.0
2013-05-22 15:25:00,98.33,98.35,98.07,98.11,86000.0,83.3015,83.3185,83.0813,83.1152,86000.0
2013-05-22 15:30:00,98.12,98.12,97.97,98.02,86600.0,83.1236,83.1236,82.9966,83.0389,86600.0
2013-05-22 15:35:00,98.01,98.05,97.91,98.05,108300.0,83.0304,83.0643,82.9457,83.0643,108300.0
2013-05-22 15:40:00,98.04,98.24,98.02,98.2,103100.0,83.0559,83.2253,83.0389,83.1914,103100.0
2013-05-22 15:45:00,98.2,98.22,98.0,98.03,85600.0,83.1914,83.2083,83.022,83.0474,85600.0
2013-05-22 15:50:00,98.04,98.13,98.01,98.03,223100.0,83.0559,83.1321,83.0304,83.0474,223100.0
2013-05-22 15:55:00,98.03,98.06,97.86,97.92,566800.0,83.0474,83.0728,82.9034,82.9542,566800.0
2013-05-23 09:30:00,97.18,97.44,97.06,97.38,180200.0,82.3273,82.5476,82.2256,82.4967,180200.0
2013-05-23 09:35:00,97.4,97.63,97.37,97.56,108900.0,82.5137,82.7085,82.4883,82.6492,108900.0
2013-05-23 09:40:00,97.56,97.82,97.49,97.71,121300.0,82.6492,82.8695,82.5899,82.7763,121300.0
2013-05-23 09:45:00,97.72,97.88,97.69,97.84,150500.0,82.7848,82.9203,82.7594,82.8864,150500.0
2013-05-23 09:50:00,97.84,97.93,97.78,97.85,152600.0,82.8864,82.9627,82.8356,82.8949,152600.0
2013-05-23 09:55:00,97.85,98.13,97.85,98.11,97600.0,82.8949,83.1321,82.8949,83.1152,97600.0
2013-05-23 10:00:00,98.12,98.16,97.77,97.98,157600.0,83.1236,83.1575,82.8271,83.005,157600.0
2013-05-23 10:05:00,97.99,98.11,97.89,98.11,91300.0,83.0135,83.1152,82.9288,83.1152,91300.0
2013-05-23 10:10:00,98.11,98.39,98.11,98.29,111800.0,83.1152,83.3524,83.1152,83.2676,111800.0
2013-05-23 10:15:00,98.29,98.4,98.25,98.38,60900.0,83.2676,83.3608,83.2338,83.3439,60900.0
2013-05-23 10:20:00,98.39,98.79,98.36,98.69,164900.0,83.3524,83.6912,83.327,83.6065,164900.0
2013-05-23 10:25:00,98.7,98.76,98.64,98.67,77800.0,83.615,83.6658,83.5642,83.5896,77800.0
2013-05-23 10:30:00,98.69,98.71,98.53,98.54,54200.0,83.6065,83.6235,83.471,83.4794,54200.0
2013-05-23 10:35:00,98.54,98.55,98.49,98.5,46300.0,83.4794,83.4879,83.4371,83.4456,46300.0
2013-05-23 10:40:00,98.53,98.56,98.47,98.54,52100.0,83.471,83.4964,83.4201,83.4794,52100.0
2013-05-23 10:45:00,98.53,98.74,98.53,98.73,64600.0,83.471,83.6489,83.471,83.6404,64600.0
2013-05-23 10:50:00,98.73,99.02,98.72,99.0,128300.0,83.6404,83.8861,83.6319,83.8691,128300.0
2013-05-23 10:55:00,99.01,99.04,98.85,98.88,103400.0,83.8776,83.903,83.7421,83.7675,103400.0
2013-05-23 11:00:00,98.88,99.0,98.85,98.96,69500.0,83.7675,83.8691,83.7421,83.8352,69500.0
2013-05-23 11:05:00,98.97,99.3,98.97,99.25,151300.0,83.8437,84.1233,83.8437,84.0809,151300.0
2013-05-23 11:10:00,99.25,99.5,99.23,99.5,196600.0,84.0809,84.2927,84.064,84.2927,196600.0
2013-05-23 11:15:00,99.49,99.5,99.31,99.37,73100.0,84.2842,84.2927,84.1318,84.1826,73100.0
2013-05-23 11:20:00,99.37,99.4,99.28,99.33,48200.0,84.1826,84.208,84.1063,84.1487,48200.0
2013-05-23 11:25:00,99.33,99.36,99.21,99.26,60200.0,84.1487,84.1741,84.047,84.0894,60200.0
2013-05-23 11:30:00,99.25,99.31,99.14,99.21,51500.0,84.0809,84.1318,83.9877,84.047,51500.0
2013-05-23 11:35:00,99.21,99.26,99.14,99.17,56600.0,84.047,84.0894,83.9877,84.0132,56600.0
2013-05-23 11:40:00,99.17,99.19,99.09,99.13,102800.0,84.0132,84.0301,83.9454,83.9793,102800.0
2013-05-23 11:45:00,99.14,99.26,99.13,99.26,94100.0,83.9877,84.0894,83.9793,84.0894,94100.0
2013-05-23 11:50:00,99.26,99.43,99.26,99.42,71700.0,84.0894,84.2334,84.0894,84.2249,71700.0
2013-05-23 11:55:00,99.43,99.69,99.42,99.69,125400.0,84.2334,84.4537,84.2249,84.4537,125400.0
2013-05-23 12:00:00,99.69,99.8,99.66,99.8,83900.0,84.4537,84.5469,84.4283,84.5469,83900.0
2013-05-23 12:05:00,99.8,99.88,99.74,99.74,95600.0,84.5469,84.6146,84.496,84.496,95600.0
2013-05-23 12:10:00,99.75,99.8,99.69,99.69,42200.0,84.5045,84.5469,84.4537,84.4537,42200.0
2013-05-23 12:15:00,99.69,99.91,99.67,99.85,101000.0,84.4537,84.6401,84.4367,84.5892,101000.0
2013-05-23 12:20:00,99.87,99.96,99.86,99.89,111500.0,84.6062,84.6824,84.5977,84.6231,111500.0
2013-05-23 12:25:00,99.89,99.98,99.87,99.96,116700.0,84.6231,84.6994,84.6062,84.6824,116700.0
2013-05-23 12:30:00,99.96,99.99,99.89,99.9,126000.0,84.6824,84.7078,84.6231,84.6316,126000.0
2013-05-23 12:35:00,99.89,99.97,99.85,99.93,62300.0,84.6231,84.6909,84.5892,84.657,62300.0
2013-05-23 12:40:00,99.94,99.95,99.79,99.83,84400.0,84.6655,84.6739,84.5384,84.5723,84400.0
2013-05-23 12:45:00,99.82,99.85,99.74,99.75,52200.0,84.5638,84.5892,84.496,84.5045,52200.0
2013-05-23 12:50:00,99.75,99.88,99.72,99.87,41200.0,84.5045,84.6146,84.4791,84.6062,41200.0
2013-05-23 12:55:00,99.87,99.9,99.74,99.77,49900.0,84.6062,84.6316,84.496,84.5214,49900.0
2013-05-23 13:00:00,99.75,99.77,99.63,99.67,71500.0,84.5045,84.5214,84.4028,84.4367,71500.0
2013-05-23 13:05:00,99.66,99.69,99.52,99.62,74100.0,84.4283,84.4537,84.3097,84.3944,74100.0
2013-05-23 13:10:00,99.63,99.68,99.54,99.67,103400.0,84.4028,84.4452,84.3266,84.4367,103400.0
2013-05-23 13:15:00,99.66,99.68,99.54,99.55,65000.0,84.4283,84.4452,84.3266,84.3351,65000.0
2013-05-23 13:20:00,99.54,99.57,99.47,99.53,54700.0,84.3266,84.352,84.2673,84.3181,54700.0
2013-05-23 13:25:00,99.53,99.53,99.41,99.45,43600.0,84.3181,84.3181,84.2165,84.2504,43600.0
2013-05-23 13:30:00,99.45,99.5,99.41,99.42,43100.0,84.2504,84.2927,84.2165,84.2249,43100.0
2013-05-23 13:35:00,99.42,99.61,99.41,99.58,84900.0,84.2249,84.3859,84.2165,84.3605,84900.0
2013-05-23 13:40:00,99.57,99.57,99.45,99.45,26500.0,84.352,84.352,84.2504,84.2504,26500.0
2013-05-23 13:45:00,99.46,99.49,99.31,99.45,66800.0,84.2588,84.2842,84.1318,84.2504,66800.0
2013-05-23 13:50:00,99.45,99.49,99.44,99.45,34300.0,84.2504,84.2842,84.2419,84.2504,34300.0
2013-05-23 13:55:00,99.46,99.65,99.45,99.64,40100.0,84.2588,84.4198,84.2504,84.4113,40100.0
2013-05-23 14:00:00,99.63,99.64,99.52,99.57,46200.0,84.4028,84.4113,84.3097,84.352,46200.0
2013-05-23 14:05:00,99.59,99.71,99.59,99.68,60400.0,84.369,84.4706,84.369,84.4452,60400.0
2013-05-23 14:10:00,99.67,99.67,99.59,99.62,41200.0,84.4367,84.4367,84.369,84.3944,41200.0
2013-05-23 14:15:00,99.63,99.79,99.63,99.72,36900.0,84.4028,84.5384,84.4028,84.4791,36900.0
2013-05-23 14:20:00,99.72,99.75,99.68,99.72,25700.0,84.4791,84.5045,84.4452,84.4791,25700.0
2013-05-23 14:25:00,99.72,99.78,99.7,99.7,33900.0,84.4791,84.5299,84.4621,84.4621,33900.0
2013-05-23 14:30:00,99.68,99.68,99.46,99.48,67700.0,84.4452,84.4452,84.2588,84.2758,67700.0
2013-05-23 14:35:00,99.49,99.53,99.4,99.42,40100.0,84.2842,84.3181,84.208,84.2249,40100.0
2013-05-23 14:40:00,99.43,99.65,99.43,99.63,29400.0,84.2334,84.4198,84.2334,84.4028,29400.0
2013-05-23 14:45:00,99.64,99.74,99.59,99.73,41900.0,84.4113,84.496,84.369,84.4876,41900.0
2013-05-23 14:50:00,99.73,99.78,99.69,99.75,64100.0,84.4876,84.5299,84.4537,84.5045,64100.0
2013-05-23 14:55:00,99.74,99.78,99.7,99.75,74400.0,84.496,84.5299,84.4621,84.5045,74400.0
2013-05-23 15:00:00,99.74,99.77,99.65,99.65,50000.0,84.496,84.5214,84.4198,84.4198,50000.0
2013-05-23 15:05:00,99.66,99.71,99.58,99.64,49300.0,84.4283,84.4706,84.3605,84.4113,49300.0
2013-05-23 15:10:00,99.64,99.68,99.59,99.61,101500.0,84.4113,84.4452,84.369,84.3859,101500.0
2013-05-23 15:15:00,99.62,99.63,99.44,99.45,85700.0,84.3944,84.4028,84.2419,84.2504,85700.0
2013-05-23 15:20:00,99.44,99.57,99.43,99.45,63900.0,84.2419,84.352,84.2334,84.2504,63900.0
2013-05-23 15:25:00,99.45,99.6,99.44,99.58,57700.0,84.2504,84.3774,84.2419,84.3605,57700.0
2013-05-23 15:30:00,99.58,99.72,99.58,99.67,98500.0,84.3605,84.4791,84.3605,84.4367,98500.0
2013-05-23 15:35:00,99.68,99.7,99.6,99.63,140400.0,84.4452,84.4621,84.3774,84.4028,140400.0
2013-05-23 15:40:00,99.63,99.64,99.55,99.58,71600.0,84.4028,84.4113,84.3351,84.3605,71600.0
2013-05-23 15:45:00,99.57,99.61,99.51,99.56,104900.0,84.352,84.3859,84.3012,84.3435,104900.0
2013-05-23 15:50:00,99.56,99.69,99.53,99.67,167200.0,84.3435,84.4537,84.3181,84.4367,167200.0
2013-05-23 15:55:00,99.67,99.78,99.65,99.76,211600.0,84.4367,84.5299,84.4198,84.513,211600.0
2013-05-24 09:30:00,99.75,99.95,99.63,99.92,265300.0,84.5045,84.6739,84.4028,84.6485,265300.0
2013-05-24 09:35:00,99.92,100.58,99.92,100.33,350000.0,84.6485,85.2077,84.6485,84.9959,350000.0
2013-05-24 09:40:00,100.33,100.45,100.24,100.27,154100.0,84.9959,85.0975,84.9196,84.945,154100.0
2013-05-24 09:45:00,100.29,100.37,99.92,100.0,163100.0,84.962,85.0297,84.6485,84.7163,163100.0
2013-05-24 09:50:00,100.01,100.02,99.79,99.83,190800.0,84.7248,84.7332,84.5384,84.5723,190800.0
2013-05-24 09:55:00,99.82,99.82,99.47,99.48,113500.0,84.5638,84.5638,84.2673,84.2758,113500.0
2013-05-24 10:00:00,99.49,99.52,98.92,98.93,204100.0,84.2842,84.3097,83.8014,83.8098,204100.0
2013-05-24 10:05:00,98.94,99.23,98.85,98.92,238500.0,83.8183,84.064,83.7421,83.8014,238500.0
2013-05-24 10:10:00,98.9,99.11,98.88,99.11,103600.0,83.7844,83.9623,83.7675,83.9623,103600.0
2013-05-24 10:15:00,99.09,99.11,98.98,98.98,77200.0,83.9454,83.9623,83.8522,83.8522,77200.0
2013-05-24 10:20:00,98.98,99.23,98.94,99.2,93000.0,83.8522,84.064,83.8183,84.0386,93000.0
2013-05-24 10:25:00,99.18,99.35,99.16,99.31,71000.0,84.0216,84.1656,84.0047,84.1318,71000.0
2013-05-24 10:30:00,99.29,99.4,99.21,99.38,97400.0,84.1148,84.208,84.047,84.1911,97400.0
2013-05-24 10:35:00,99.39,99.66,99.33,99.65,69800.0,84.1995,84.4283,84.1487,84.4198,69800.0
2013-05-24 10:40:00,99.63,99.7,99.55,99.55,111900.0,84.4028,84.4621,84.3351,84.3351,111900.0
2013-05-24 10:45:00,99.55,99.55,99.13,99.21,58700.0,84.3351,84.3351,83.9793,84.047,58700.0
2013-05-24 10:50:00,99.2,99.25,99.04,99.25,70900.0,84.0386,84.0809,83.903,84.0809,70900.0
2013-05-24 10:55:00,99.25,99.29,99.11,99.27,61600.0,84.0809,84.1148,83.9623,84.0979,61600.0
2013-05-24 11:00:00,99.26,99.29,99.07,99.11,69500.0,84.0894,84.1148,83.9284,83.9623,69500.0
2013-05-24 11:05:00,99.12,99.2,99.06,99.14,48500.0,83.9708,84.0386,83.92,83.9877,48500.0
2013-05-24 11:10:00,99.14,99.19,99.05,99.16,136100.0,83.9877,84.0301,83.9115,84.0047,136100.0
2013-05-24 11:15:00,99.19,99.28,99.12,99.12,66900.0,84.0301,84.1063,83.9708,83.9708,66900.0
2013-05-24 11:20:00,99.12,99.24,99.12,99.24,57100.0,83.9708,84.0725,83.9708,84.0725,57100.0
2013-05-24 11:25:00,99.25,99.28,99.22,99.25,55100.0,84.0809,84.1063,84.0555,84.0809,55100.0
2013-05-24 11:30:00,99.23,99.26,99.22,99.26,27300.0,84.064,84.0894,84.0555,84.0894,27300.0
2013-05-24 11:35:00,99.24,99.35,99.24,99.32,58900.0,84.0725,84.1656,84.0725,84.1402,58900.0
2013-05-24 11:40:00,99.33,99.41,99.32,99.38,34000.0,84.1487,84.2165,84.1402,84.1911,34000.0
2013-05-24 11:45:00,99.38,99.46,99.3,99.33,58700.0,84.1911,84.2588,84.1233,84.1487,58700.0
2013-05-24 11:50:00,99.31,99.37,99.26,99.35,21100.0,84.1318,84.1826,84.0894,84.1656,21100.0
2013-05-24 11:55:00,99.34,99.46,99.28,99.39,51700.0,84.1572,84.2588,84.1063,84.1995,51700.0
2013-05-24 12:00:00,99.42,99.52,99.4,99.45,31300.0,84.2249,84.3097,84.208,84.2504,31300.0
2013-05-24 12:05:00,99.42,99.43,99.35,99.4,14200.0,84.2249,84.2334,84.1656,84.208,14200.0
2013-05-24 12:10:00,99.38,99.4,99.28,99.35,24400.0,84.1911,84.208,84.1063,84.1656,24400.0
2013-05-24 12:15:00,99.33,99.42,99.33,99.4,8300.0,84.1487,84.2249,84.1487,84.208,8300.0
2013-05-24 12:20:00,99.4,99.45,99.37,99.38,12100.0,84.208,84.2504,84.1826,84.1911,12100.0
2013-05-24 12:25:00,99.38,99.56,99.38,99.55,35300.0,84.1911,84.3435,84.1911,84.3351,35300.0
2013-05-24 12:30:00,99.56,99.62,99.44,99.47,63600.0,84.3435,84.3944,84.2419,84.2673,63600.0
2013-05-24 12:35:00,99.46,99.51,99.39,99.44,33500.0,84.2588,84.3012,84.1995,84.2419,33500.0
2013-05-24 12:40:00,99.44,99.57,99.4,99.55,37800.0,84.2419,84.352,84.208,84.3351,37800.0
2013-05-24 12:45:00,99.56,99.58,99.49,99.55,31000.0,84.3435,84.3605,84.2842,84.3351,31000.0
2013-05-24 12:50:00,99.56,99.61,99.54,99.6,18700.0,84.3435,84.3859,84.3266,84.3774,18700.0
2013-05-24 12:55:00,99.6,99.64,99.52,99.52,17600.0,84.3774,84.4113,84.3097,84.3097,17600.0
2013-05-24 13:00:00,99.52,99.58,99.51,99.56,32900.0,84.3097,84.3605,84.3012,84.3435,32900.0
2013-05-24 13:05:00,99.57,99.68,99.54,99.65,45400.0,84.352,84.4452,84.3266,84.4198,45400.0
2013-05-24 13:10:00,99.64,99.65,99.6,99.64,22600.0,84.4113,84.4198,84.3774,84.4113,22600.0
2013-05-24 13:15:00,99.65,99.88,99.63,99.83,42800.0,84.4198,84.6146,84.4028,84.5723,42800.0
2013-05-24 13:20:00,99.82,99.82,99.74,99.75,34800.0,84.5638,84.5638,84.496,84.5045,34800.0
2013-05-24 13:25:00,99.74,99.79,99.67,99.77,22300.0,84.496,84.5384,84.4367,84.5214,22300.0
2013-05-24 13:30:00,99.79,99.83,99.72,99.83,34400.0,84.5384,84.5723,84.4791,84.5723,34400.0
2013-05-24 13:35:00,99.82,99.87,99.65,99.66,39000.0,84.5638,84.6062,84.4198,84.4283,39000.0
2013-05-24 13:40:00,99.65,99.76,99.61,99.76,77300.0,84.4198,84.513,84.3859,84.513,77300.0
2013-05-24 13:45:00,99.76,99.8,99.67,99.77,25100.0,84.513,84.5469,84.4367,84.5214,25100.0
2013-05-24 13:50:00,99.77,99.8,99.73,99.79,25700.0,84.5214,84.5469,84.4876,84.5384,25700.0
2013-05-24 13:55:00,99.79,99.9,99.76,99.9,38200.0,84.5384,84.6316,84.513,84.6316,38200.0
2013-05-24 14:00:00,99.89,100.0,99.84,99.98,94500.0,84.6231,84.7163,84.5808,84.6994,94500.0
2013-05-24 14:05:00,99.97,100.04,99.89,99.93,119000.0,84.6909,84.7502,84.6231,84.657,119000.0
2013-05-24 14:10:00,99.94,100.04,99.92,100.04,36600.0,84.6655,84.7502,84.6485,84.7502,36600.0
2013-05-24 14:15:00,100.03,100.21,100.02,100.21,52000.0,84.7417,84.8942,84.7332,84.8942,52000.0
2013-05-24 14:20:00,100.2,100.23,100.13,100.19,58800.0,84.8857,84.9111,84.8264,84.8773,58800.0
2013-05-24 14:25:00,100.19,100.2,100.13,100.17,28100.0,84.8773,84.8857,84.8264,84.8603,28100.0
2013-05-24 14:30:00,100.16,100.2,99.99,100.03,94200.0,84.8518,84.8857,84.7078,84.7417,94200.0
2013-05-24 14:35:00,100.04,100.04,99.84,99.86,42100.0,84.7502,84.7502,84.5808,84.5977,42100.0
2013-05-24 14:40:00,99.86,99.9,99.81,99.87,23700.0,84.5977,84.6316,84.5553,84.6062,23700.0
2013-05-24 14:45:00,99.88,99.92,99.77,99.8,30500.0,84.6146,84.6485,84.5214,84.5469,30500.0
2013-05-24 14:50:00,99.8,99.92,99.78,99.9,30800.0,84.5469,84.6485,84.5299,84.6316,30800.0
2013-05-24 14:55:00,99.91,99.97,99.8,99.87,42700.0,84.6401,84.6909,84.5469,84.6062,42700.0
2013-05-24 15:00:00,99.85,99.94,99.85,99.88,22000.0,84.5892,84.6655,84.5892,84.6146,22000.0
2013-05-24 15:05:00,99.89,100.05,99.89,100.05,30500.0,84.6231,84.7587,84.6231,84.7587,30500.0
2013-05-24 15:10:00,100.06,100.07,100.0,100.07,41400.0,84.7671,84.7756,84.7163,84.7756,41400.0
2013-05-24 15:15:00,100.06,100.13,100.06,100.12,51300.0,84.7671,84.8264,84.7671,84.818,51300.0
2013-05-24 15:20:00,100.12,100.19,100.09,100.11,66100.0,84.818,84.8773,84.7925,84.8095,66100.0
2013-05-24 15:25:00,100.11,100.11,100.03,100.09,62700.0,84.8095,84.8095,84.7417,84.7925,62700.0
2013-05-24 15:30:00,100.1,100.11,100.05,100.1,98900.0,84.801,84.8095,84.7587,84.801,98900.0
2013-05-24 15:35:00,100.11,100.11,100.02,100.06,140900.0,84.8095,84.8095,84.7332,84.7671,140900.0
2013-05-24 15:40:00,100.06,100.1,100.04,100.06,103900.0,84.7671,84.801,84.7502,84.7671,103900.0
2013-05-24 15:45:00,100.06,100.15,100.05,100.12,156000.0,84.7671,84.8434,84.7587,84.818,156000.0
2013-05-24 15:50:00,100.11,100.14,100.09,100.12,297800.0,84.8095,84.8349,84.7925,84.818,297800.0
2013-05-24 15:55:00,100.12,100.12,100.0,100.01,679600.0,84.818,84.818,84.7163,84.7248,679600.0
2013-05-28 09:30:00,100.97,101.15,100.85,101.02,247300.0,85.538,85.6905,85.4364,85.5804,247300.0
2013-05-28 09:35:00,101.01,101.17,100.98,101.05,88900.0,85.5719,85.7075,85.5465,85.6058,88900.0
2013-05-28 09:40:00,101.04,101.34,101.0,101.19,142100.0,85.5973,85.8515,85.5635,85.7244,142100.0
2013-05-28 09:45:00,101.2,101.32,101.12,101.3,57900.0,85.7329,85.8346,85.6651,85.8176,57900.0
2013-05-28 09:50:00,101.3,101.47,101.25,101.3,75700.0,85.8176,85.9616,85.7753,85.8176,75700.0
2013-05-28 09:55:00,101.28,101.37,101.2,101.31,81900.0,85.8007,85.8769,85.7329,85.8261,81900.0
2013-05-28 10:00:00,101.35,101.37,101.2,101.3,89900.0,85.86,85.8769,85.7329,85.8176,89900.0
2013-05-28 10:05:00,101.31,101.36,101.28,101.32,126000.0,85.8261,85.8684,85.8007,85.8346,126000.0
2013-05-28 10:10:00,101.34,101.36,101.29,101.33,105900.0,85.8515,85.8684,85.8091,85.843,105900.0
2013-05-28 10:15:00,101.33,101.38,101.26,101.33,100700.0,85.843,85.8854,85.7837,85.843,100700.0
2013-05-28 10:20:00,101.34,101.35,101.27,101.34,46000.0,85.8515,85.86,85.7922,85.8515,46000.0
2013-05-28 10:25:00,101.33,101.35,101.2,101.34,57000.0,85.843,85.86,85.7329,85.8515,57000.0
2013-05-28 10:30:00,101.32,101.36,101.31,101.33,90200.0,85.8346,85.8684,85.8261,85.843,90200.0
2013-05-28 10:35:00,101.32,101.41,101.31,101.39,79900.0,85.8346,85.9108,85.8261,85.8939,79900.0
2013-05-28 10:40:00,101.39,101.41,101.32,101.34,55500.0,85.8939,85.9108,85.8346,85.8515,55500.0
2013-05-28 10:45:00,101.34,101.37,101.3,101.31,51600.0,85.8515,85.8769,85.8176,85.8261,51600.0
2013-05-28 10:50:00,101.32,101.35,101.21,101.35,43600.0,85.8346,85.86,85.7414,85.86,43600.0
2013-05-28 10:55:00,101.35,101.36,101.23,101.29,44100.0,85.86,85.8684,85.7583,85.8091,44100.0
2013-05-28 11:00:00,101.29,101.3,101.13,101.21,45200.0,85.8091,85.8176,85.6736,85.7414,45200.0
2013-05-28 11:05:00,101.18,101.25,101.13,101.16,79700.0,85.7159,85.7753,85.6736,85.699,79700.0
2013-05-28 11:10:00,101.18,101.24,101.13,101.22,39500.0,85.7159,85.7668,85.6736,85.7498,39500.0
2013-05-28 11:15:00,101.2,101.29,101.18,101.2,37200.0,85.7329,85.8091,85.7159,85.7329,37200.0
2013-05-28 11:20:00,101.18,101.18,101.06,101.13,50900.0,85.7159,85.7159,85.6143,85.6736,50900.0
2013-05-28 11:25:00,101.14,101.15,100.97,101.0,118000.0,85.6821,85.6905,85.538,85.5635,118000.0
2013-05-28 11:30:00,101.01,101.03,100.91,100.93,72000.0,85.5719,85.5889,85.4872,85.5042,72000.0
2013-05-28 11:35:00,100.93,100.95,100.71,100.92,127400.0,85.5042,85.5211,85.3178,85.4957,127400.0
2013-05-28 11:40:00,100.9,100.97,100.85,100.92,30200.0,85.4787,85.538,85.4364,85.4957,30200.0
2013-05-28 11:45:00,100.91,100.93,100.79,100.8,31100.0,85.4872,85.5042,85.3856,85.394,31100.0
2013-05-28 11:50:00,100.79,100.92,100.79,100.86,35400.0,85.3856,85.4957,85.3856,85.4449,35400.0
2013-05-28 11:55:00,100.86,100.92,100.77,100.77,62400.0,85.4449,85.4957,85.3686,85.3686,62400.0
2013-05-28 12:00:00,100.76,100.82,100.67,100.81,65100.0,85.3601,85.411,85.2839,85.4025,65100.0
2013-05-28 12:05:00,100.83,100.85,100.61,100.75,64300.0,85.4194,85.4364,85.2331,85.3517,64300.0
2013-05-28 12:10:00,100.76,100.78,100.7,100.71,57300.0,85.3601,85.3771,85.3093,85.3178,57300.0
2013-05-28 12:15:00,100.73,100.8,100.72,100.79,56600.0,85.3347,85.394,85.3263,85.3856,56600.0
2013-05-28 12:20:00,100.8,100.84,100.76,100.8,77800.0,85.394,85.4279,85.3601,85.394,77800.0
2013-05-28 12:25:00,100.8,100.82,100.73,100.76,42100.0,85.394,85.411,85.3347,85.3601,42100.0
2013-05-28 12:30:00,100.75,100.75,100.65,100.69,57800.0,85.3517,85.3517,85.267,85.3008,57800.0
2013-05-28 12:35:00,100.69,100.83,100.63,100.82,39200.0,85.3008,85.4194,85.25,85.411,39200.0
2013-05-28 12:40:00,100.82,100.94,100.81,100.9,39900.0,85.411,85.5126,85.4025,85.4787,39900.0
2013-05-28 12:45:00,100.9,100.94,100.85,100.93,52700.0,85.4787,85.5126,85.4364,85.5042,52700.0
2013-05-28 12:50:00,100.93,100.95,100.86,100.87,21700.0,85.5042,85.5211,85.4449,85.4533,21700.0
2013-05-28 12:55:00,100.88,100.97,100.84,100.93,30100.0,85.4618,85.538,85.4279,85.5042,30100.0
2013-05-28 13:00:00,100.93,101.05,100.91,101.02,66900.0,85.5042,85.6058,85.4872,85.5804,66900.0
2013-05-28 13:05:00,101.01,101.01,100.9,100.91,18800.0,85.5719,85.5719,85.4787,85.4872,18800.0
2013-05-28 13:10:00,100.91,100.99,100.9,100.94,18300.0,85.4872,85.555,85.4787,85.5126,18300.0
2013-05-28 13:15:00,100.94,100.94,100.83,100.88,22300.0,85.5126,85.5126,85.4194,85.4618,22300.0
2013-05-28 13:20:00,100.88,100.89,100.73,100.84,21400.0,85.4618,85.4703,85.3347,85.4279,21400.0
2013-05-28 13:25:00,100.83,100.92,100.78,100.79,32800.0,85.4194,85.4957,85.3771,85.3856,32800.0
2013-05-28 13:30:00,100.82,100.85,100.71,100.8,30900.0,85.411,85.4364,85.3178,85.394,30900.0
2013-05-28 13:35:00,100.8,100.87,100.76,100.76,52000.0,85.394,85.4533,85.3601,85.3601,52000.0
2013-05-28 13:40:00,100.74,100.79,100.64,100.64,36100.0,85.3432,85.3856,85.2585,85.2585,36100.0
2013-05-28 13:45:00,100.66,100.67,100.51,100.54,83300.0,85.2754,85.2839,85.1484,85.1738,83300.0
2013-05-28 13:50:00,100.55,100.58,100.47,100.52,51500.0,85.1822,85.2077,85.1145,85.1568,51500.0
2013-05-28 13:55:00,100.52,100.54,100.43,100.46,22600.0,85.1568,85.1738,85.0806,85.106,22600.0
2013-05-28 14:00:00,100.45,100.52,100.36,100.42,40700.0,85.0975,85.1568,85.0213,85.0721,40700.0
2013-05-28 14:05:00,100.44,100.46,100.37,100.46,26300.0,85.089,85.106,85.0297,85.106,26300.0
2013-05-28 14:10:00,100.45,100.46,100.26,100.28,32800.0,85.0975,85.106,84.9366,84.9535,32800.0
2013-05-28 14:15:00,100.28,100.38,100.2,100.38,57500.0,84.9535,85.0382,84.8857,85.0382,57500.0
2013-05-28 14:20:00,100.37,100.37,100.27,100.3,31800.0,85.0297,85.0297,84.945,84.9704,31800.0
2013-05-28 14:25:00,100.29,100.29,100.17,100.21,40400.0,84.962,84.962,84.8603,84.8942,40400.0
2013-05-28 14:30:00,100.21,100.28,100.17,100.2,40600.0,84.8942,84.9535,84.8603,84.8857,40600.0
2013-05-28 14:35:00,100.19,100.29,100.17,100.2,50000.0,84.8773,84.962,84.8603,84.8857,50000.0
2013-05-28 14:40:00,100.21,100.46,100.21,100.46,49600.0,84.8942,85.106,84.8942,85.106,49600.0
2013-05-28 14:45:00,100.45,100.49,100.3,100.31,63900.0,85.0975,85.1314,84.9704,84.9789,63900.0
2013-05-28 14:50:00,100.32,100.41,100.28,100.31,43700.0,84.9874,85.0636,84.9535,84.9789,43700.0
2013-05-28 14:55:00,100.33,100.4,100.28,100.37,46800.0,84.9959,85.0552,84.9535,85.0297,46800.0
2013-05-28 15:00:00,100.38,100.42,100.31,100.38,45200.0,85.0382,85.0721,84.9789,85.0382,45200.0
2013-05-28 15:05:00,100.38,100.43,100.37,100.41,64100.0,85.0382,85.0806,85.0297,85.0636,64100.0
2013-05-28 15:10:00,100.41,100.42,100.31,100.35,42700.0,85.0636,85.0721,84.9789,85.0128,42700.0
2013-05-28 15:15:00,100.35,100.48,100.33,100.38,75000.0,85.0128,85.1229,84.9959,85.0382,75000.0
2013-05-28 15:20:00,100.41,100.46,100.35,100.38,65200.0,85.0636,85.106,85.0128,85.0382,65200.0
2013-05-28 15:25:00,100.39,100.39,100.25,100.3,65900.0,85.0467,85.0467,84.9281,84.9704,65900.0
2013-05-28 15:30:00,100.3,100.35,100.27,100.28,70400.0,84.9704,85.0128,84.945,84.9535,70400.0
2013-05-28 15:35:00,100.28,100.42,100.22,100.38,68500.0,84.9535,85.0721,84.9027,85.0382,68500.0
2013-05-28 15:40:00,100.38,100.45,100.37,100.39,98300.0,85.0382,85.0975,85.0297,85.0467,98300.0
2013-05-28 15:45:00,100.39,100.41,100.3,100.31,110000.0,85.0467,85.0636,84.9704,84.9789,110000.0
2013-05-28 15:50:00,100.32,100.32,100.21,100.22,152700.0,84.9874,84.9874,84.8942,84.9027,152700.0
2013-05-28 15:55:00,100.22,100.25,100.11,100.12,322700.0,84.9027,84.9281,84.8095,84.818,322700.0
2013-05-29 09:30:00,99.48,99.82,99.23,99.24,169100.0,84.2758,84.5638,84.064,84.0725,169100.0
2013-05-29 09:35:00,99.26,99.33,98.9,98.9,112100.0,84.0894,84.1487,83.7844,83.7844,112100.0
2013-05-29 09:40:00,98.92,99.2,98.9,99.1,92200.0,83.8014,84.0386,83.7844,83.9539,92200.0
2013-05-29 09:45:00,99.06,99.44,98.97,99.37,100000.0,83.92,84.2419,83.8437,84.1826,100000.0
2013-05-29 09:50:00,99.36,99.44,99.18,99.35,61200.0,84.1741,84.2419,84.0216,84.1656,61200.0
2013-05-29 09:55:00,99.36,99.52,99.27,99.41,87700.0,84.1741,84.3097,84.0979,84.2165,87700.0
2013-05-29 10:00:00,99.43,100.0,99.35,100.0,72400.0,84.2334,84.7163,84.1656,84.7163,72400.0
2013-05-29 10:05:00,100.0,100.0,99.76,99.92,80700.0,84.7163,84.7163,84.513,84.6485,80700.0
2013-05-29 10:10:00,99.88,100.0,99.77,99.85,37100.0,84.6146,84.7163,84.5214,84.5892,37100.0
2013-05-29 10:15:00,99.83,100.03,99.73,99.86,39300.0,84.5723,84.7417,84.4876,84.5977,39300.0
2013-05-29 10:20:00,99.87,99.87,99.47,99.47,71200.0,84.6062,84.6062,84.2673,84.2673,71200.0
2013-05-29 10:25:00,99.51,99.67,99.4,99.62,49000.0,84.3012,84.4367,84.208,84.3944,49000.0
2013-05-29 10:30:00,99.64,99.64,99.31,99.4,43100.0,84.4113,84.4113,84.1318,84.208,43100.0
2013-05-29 10:35:00,99.42,99.46,99.17,99.27,60600.0,84.2249,84.2588,84.0132,84.0979,60600.0
2013-05-29 10:40:00,99.26,99.3,99.06,99.22,167500.0,84.0894,84.1233,83.92,84.0555,167500.0
2013-05-29 10:45:00,99.21,99.24,99.15,99.18,138200.0,84.047,84.0725,83.9962,84.0216,138200.0
2013-05-29 10:50:00,99.19,99.29,99.15,99.2,119500.0,84.0301,84.1148,83.9962,84.0386,119500.0
2013-05-29 10:55:00,99.21,99.29,99.19,99.2,98000.0,84.047,84.1148,84.0301,84.0386,98000.0
2013-05-29 11:00:00,99.2,99.27,99.14,99.23,79200.0,84.0386,84.0979,83.9877,84.064,79200.0
2013-05-29 11:05:00,99.23,99.36,99.17,99.35,80100.0,84.064,84.1741,84.0132,84.1656,80100.0
2013-05-29 11:10:00,99.34,99.4,99.3,99.37,88800.0,84.1572,84.208,84.1233,84.1826,88800.0
2013-05-29 11:15:00,99.38,99.44,99.36,99.42,86100.0,84.1911,84.2419,84.1741,84.2249,86100.0
2013-05-29 11:20:00,99.42,99.47,99.34,99.36,110900.0,84.2249,84.2673,84.1572,84.1741,110900.0
2013-05-29 11:25:00,99.38,99.61,99.38,99.59,100600.0,84.1911,84.3859,84.1911,84.369,100600.0
2013-05-29 11:30:00,99.6,99.74,99.59,99.61,41900.0,84.3774,84.496,84.369,84.3859,41900.0
2013-05-29 11:35:00,99.61,99.64,99.52,99.56,17500.0,84.3859,84.4113,84.3097,84.3435,17500.0
2013-05-29 11:40:00,99.55,99.68,99.52,99.6,38200.0,84.3351,84.4452,84.3097,84.3774,38200.0
2013-05-29 11:45:00,99.59,99.81,99.59,99.76,33900.0,84.369,84.5553,84.369,84.513,33900.0
2013-05-29 11:50:00,99.76,99.77,99.63,99.71,46800.0,84.513,84.5214,84.4028,84.4706,46800.0
2013-05-29 11:55:00,99.71,99.79,99.7,99.73,15200.0,84.4706,84.5384,84.4621,84.4876,15200.0
2013-05-29 12:00:00,99.73,99.83,99.73,99.8,24500.0,84.4876,84.5723,84.4876,84.5469,24500.0
2013-05-29 12:05:00,99.82,99.83,99.65,99.67,33900.0,84.5638,84.5723,84.4198,84.4367,33900.0
2013-05-29 12:10:00,99.67,99.71,99.65,99.69,17700.0,84.4367,84.4706,84.4198,84.4537,17700.0
2013-05-29 12:15:00,99.69,99.76,99.67,99.7,28900.0,84.4537,84.513,84.4367,84.4621,28900.0
2013-05-29 12:20:00,99.69,99.69,99.62,99.65,20600.0,84.4537,84.4537,84.3944,84.4198,20600.0
2013-05-29 12:25:00,99.66,99.7,99.56,99.64,17800.0,84.4283,84.4621,84.3435,84.4113,17800.0
2013-05-29 12:30:00,99.63,99.67,99.52,99.56,12800.0,84.4028,84.4367,84.3097,84.3435,12800.0
2013-05-29 12:35:00,99.55,99.59,99.5,99.53,12200.0,84.3351,84.369,84.2927,84.3181,12200.0
2013-05-29 12:40:00,99.54,99.56,99.47,99.5,13600.0,84.3266,84.3435,84.2673,84.2927,13600.0
2013-05-29 12:45:00,99.48,99.49,99.34,99.34,24800.0,84.2758,84.2842,84.1572,84.1572,24800.0
2013-05-29 12:50:00,99.32,99.35,99.21,99.22,42200.0,84.1402,84.1656,84.047,84.0555,42200.0
2013-05-29 12:55:00,99.24,99.37,99.24,99.33,14400.0,84.0725,84.1826,84.0725,84.1487,14400.0
2013-05-29 13:00:00,99.33,99.39,99.3,99.38,13000.0,84.1487,84.1995,84.1233,84.1911,13000.0
2013-05-29 13:05:00,99.39,99.44,99.34,99.4,13700.0,84.1995,84.2419,84.1572,84.208,13700.0
2013-05-29 13:10:00,99.39,99.39,99.27,99.34,72300.0,84.1995,84.1995,84.0979,84.1572,72300.0
2013-05-29 13:15:00,99.34,99.36,99.24,99.33,47100.0,84.1572,84.1741,84.0725,84.1487,47100.0
2013-05-29 13:20:00,99.32,99.4,99.27,99.36,23200.0,84.1402,84.208,84.0979,84.1741,23200.0
2013-05-29 13:25:00,99.36,99.51,99.33,99.51,24000.0,84.1741,84.3012,84.1487,84.3012,24000.0
2013-05-29 13:30:00,99.51,99.51,99.39,99.39,15500.0,84.3012,84.3012,84.1995,84.1995,15500.0
2013-05-29 13:35:00,99.41,99.68,99.39,99.67,12500.0,84.2165,84.4452,84.1995,84.4367,12500.0
2013-05-29 13:40:00,99.66,99.77,99.66,99.74,15100.0,84.4283,84.5214,84.4283,84.496,15100.0
2013-05-29 13:45:00,99.76,99.83,99.71,99.83,21900.0,84.513,84.5723,84.4706,84.5723,21900.0
2013-05-29 13:50:00,99.83,99.87,99.8,99.8,18900.0,84.5723,84.6062,84.5469,84.5469,18900.0
2013-05-29 13:55:00,99.79,99.94,99.79,99.89,34300.0,84.5384,84.6655,84.5384,84.6231,34300.0
2013-05-29 14:00:00,99.9,99.9,99.71,99.75,27400.0,84.6316,84.6316,84.4706,84.5045,27400.0
2013-05-29 14:05:00,99.76,99.9,99.72,99.83,28800.0,84.513,84.6316,84.4791,84.5723,28800.0
2013-05-29 14:10:00,99.81,99.84,99.72,99.73,24000.0,84.5553,84.5808,84.4791,84.4876,24000.0
2013-05-29 14:15:00,99.75,99.82,99.73,99.78,19000.0,84.5045,84.5638,84.4876,84.5299,19000.0
2013-05-29 14:20:00,99.78,99.83,99.77,99.79,28800.0,84.5299,84.5723,84.5214,84.5384,28800.0
2013-05-29 14:25:00,99.79,99.81,99.67,99.68,22300.0,84.5384,84.5553,84.4367,84.4452,22300.0
2013-05-29 14:30:00,99.68,99.71,99.62,99.62,23300.0,84.4452,84.4706,84.3944,84.3944,23300.0
2013-05-29 14:35:00,99.61,99.63,99.57,99.63,20300.0,84.3859,84.4028,84.352,84.4028,20300.0
2013-05-29 14:40:00,99.63,99.76,99.58,99.74,28900.0,84.4028,84.513,84.3605,84.496,28900.0
2013-05-29 14:45:00,99.75,99.79,99.71,99.71,25100.0,84.5045,84.5384,84.4706,84.4706,25100.0
2013-05-29 14:50:00,99.68,99.68,99.58,99.63,21000.0,84.4452,84.4452,84.3605,84.4028,21000.0
2013-05-29 14:55:00,99.62,99.7,99.55,99.55,17800.0,84.3944,84.4621,84.3351,84.3351,17800.0
2013-05-29 15:00:00,99.56,99.58,99.51,99.54,30400.0,84.3435,84.3605,84.3012,84.3266,30400.0
2013-05-29 15:05:00,99.55,99.56,99.4,99.4,63700.0,84.3351,84.3435,84.208,84.208,63700.0
2013-05-29 15:10:00,99.42,99.47,99.34,99.4,52300.0,84.2249,84.2673,84.1572,84.208,52300.0
2013-05-29 15:15:00,99.4,99.42,99.31,99.36,24500.0,84.208,84.2249,84.1318,84.1741,24500.0
2013-05-29 15:20:00,99.36,99.45,99.32,99.39,55900.0,84.1741,84.2504,84.1402,84.1995,55900.0
2013-05-29 15:25:00,99.39,99.4,99.29,99.35,38100.0,84.1995,84.208,84.1148,84.1656,38100.0
2013-05-29 15:30:00,99.35,99.46,99.34,99.46,41600.0,84.1656,84.2588,84.1572,84.2588,41600.0
2013-05-29 15:35:00,99.45,99.46,99.33,99.35,33800.0,84.2504,84.2588,84.1487,84.1656,33800.0
2013-05-29 15:40:00,99.36,99.36,99.21,99.22,68600.0,84.1741,84.1741,84.047,84.0555,68600.0
2013-05-29 15:45:00,99.22,99.23,99.13,99.22,83000.0,84.0555,84.064,83.9793,84.0555,83000.0
2013-05-29 15:50:00,99.21,99.21,99.1,99.14,109800.0,84.047,84.047,83.9539,83.9877,109800.0
2013-05-29 15:55:00,99.13,99.23,98.96,99.12,210300.0,83.9793,84.064,83.8352,83.9708,210300.0
2013-05-30 09:30:00,99.29,99.53,99.06,99.53,103600.0,84.1148,84.3181,83.92,84.3181,103600.0
2013-05-30 09:35:00,99.55,99.89,99.46,99.84,76000.0,84.3351,84.6231,84.2588,84.5808,76000.0
2013-05-30 09:40:00,99.85,99.92,99.71,99.84,50000.0,84.5892,84.6485,84.4706,84.5808,50000.0
2013-05-30 09:45:00,99.83,100.09,99.68,100.05,80900.0,84.5723,84.7925,84.4452,84.7587,80900.0
2013-05-30 09:50:00,100.06,100.39,100.06,100.29,79800.0,84.7671,85.0467,84.7671,84.962,79800.0
2013-05-30 09:55:00,100.29,100.4,100.22,100.4,34200.0,84.962,85.0552,84.9027,85.0552,34200.0
2013-05-30 10:00:00,100.39,100.7,100.35,100.54,123800.0,85.0467,85.3093,85.0128,85.1738,123800.0
2013-05-30 10:05:00,100.53,100.66,100.49,100.63,29700.0,85.1653,85.2754,85.1314,85.25,29700.0
2013-05-30 10:10:00,100.66,100.87,100.61,100.72,58400.0,85.2754,85.4533,85.2331,85.3263,58400.0
2013-05-30 10:15:00,100.72,100.94,100.72,100.77,98200.0,85.3263,85.5126,85.3263,85.3686,98200.0
2013-05-30 10:20:00,100.8,100.86,100.7,100.75,72500.0,85.394,85.4449,85.3093,85.3517,72500.0
2013-05-30 10:25:00,100.75,100.81,100.61,100.7,107300.0,85.3517,85.4025,85.2331,85.3093,107300.0
2013-05-30 10:30:00,100.7,100.81,100.69,100.71,52600.0,85.3093,85.4025,85.3008,85.3178,52600.0
2013-05-30 10:35:00,100.71,100.86,100.7,100.75,39100.0,85.3178,85.4449,85.3093,85.3517,39100.0
2013-05-30 10:40:00,100.75,100.97,100.75,100.89,82000.0,85.3517,85.538,85.3517,85.4703,82000.0
2013-05-30 10:45:00,100.92,100.96,100.81,100.84,61500.0,85.4957,85.5296,85.4025,85.4279,61500.0
2013-05-30 10:50:00,100.84,100.89,100.77,100.82,47400.0,85.4279,85.4703,85.3686,85.411,47400.0
2013-05-30 10:55:00,100.82,100.9,100.76,100.89,57500.0,85.411,85.4787,85.3601,85.4703,57500.0
2013-05-30 11:00:00,100.89,100.92,100.72,100.74,72400.0,85.4703,85.4957,85.3263,85.3432,72400.0
2013-05-30 11:05:00,100.76,100.77,100.62,100.63,48400.0,85.3601,85.3686,85.2415,85.25,48400.0
2013-05-30 11:10:00,100.62,100.64,100.46,100.46,64200.0,85.2415,85.2585,85.106,85.106,64200.0
2013-05-30 11:15:00,100.46,100.47,100.38,100.39,43300.0,85.106,85.1145,85.0382,85.0467,43300.0
2013-05-30 11:20:00,100.41,100.52,100.35,100.39,45500.0,85.0636,85.1568,85.0128,85.0467,45500.0
2013-05-30 11:25:00,100.38,100.5,100.35,100.48,43200.0,85.0382,85.1399,85.0128,85.1229,43200.0
2013-05-30 11:30:00,100.48,100.75,100.48,100.73,30700.0,85.1229,85.3517,85.1229,85.3347,30700.0
2013-05-30 11:35:00,100.73,100.79,100.73,100.79,34800.0,85.3347,85.3856,85.3347,85.3856,34800.0
2013-05-30 11:40:00,100.78,100.79,100.75,100.75,23800.0,85.3771,85.3856,85.3517,85.3517,23800.0
2013-05-30 11:45:00,100.75,100.76,100.67,100.67,24600.0,85.3517,85.3601,85.2839,85.2839,24600.0
2013-05-30 11:50:00,100.67,100.72,100.65,100.72,30000.0,85.2839,85.3263,85.267,85.3263,30000.0
2013-05-30 11:55:00,100.7,100.74,100.64,100.72,28800.0,85.3093,85.3432,85.2585,85.3263,28800.0
2013-05-30 12:00:00,100.73,100.8,100.71,100.76,23500.0,85.3347,85.394,85.3178,85.3601,23500.0
2013-05-30 12:05:00,100.74,100.78,100.7,100.7,14600.0,85.3432,85.3771,85.3093,85.3093,14600.0
2013-05-30 12:10:00,100.72,100.72,100.66,100.67,18600.0,85.3263,85.3263,85.2754,85.2839,18600.0
2013-05-30 12:15:00,100.68,100.79,100.62,100.79,21700.0,85.2924,85.3856,85.2415,85.3856,21700.0
2013-05-30 12:20:00,100.78,100.79,100.67,100.73,26700.0,85.3771,85.3856,85.2839,85.3347,26700.0
2013-05-30 12:25:00,100.72,100.78,100.72,100.75,11600.0,85.3263,85.3771,85.3263,85.3517,11600.0
2013-05-30 12:30:00,100.75,100.8,100.72,100.78,14400.0,85.3517,85.394,85.3263,85.3771,14400.0
2013-05-30 12:35:00,100.79,100.84,100.78,100.81,34000.0,85.3856,85.4279,85.3771,85.4025,34000.0
2013-05-30 12:40:00,100.82,100.86,100.8,100.85,27100.0,85.411,85.4449,85.394,85.4364,27100.0
2013-05-30 12:45:00,100.84,100.87,100.82,100.86,29600.0,85.4279,85.4533,85.411,85.4449,29600.0
2013-05-30 12:50:00,100.87,100.88,100.78,100.78,47000.0,85.4533,85.4618,85.3771,85.3771,47000.0
2013-05-30 12:55:00,100.78,100.79,100.74,100.76,31500.0,85.3771,85.3856,85.3432,85.3601,31500.0
2013-05-30 13:00:00,100.76,100.77,100.59,100.59,29300.0,85.3601,85.3686,85.2161,85.2161,29300.0
2013-05-30 13:05:00,100.59,100.59,100.49,100.52,31400.0,85.2161,85.2161,85.1314,85.1568,31400.0
2013-05-30 13:10:00,100.51,100.57,100.49,100.57,21800.0,85.1484,85.1992,85.1314,85.1992,21800.0
2013-05-30 13:15:00,100.57,100.63,100.57,100.6,20500.0,85.1992,85.25,85.1992,85.2246,20500.0
2013-05-30 13:20:00,100.6,100.65,100.58,100.64,22600.0,85.2246,85.267,85.2077,85.2585,22600.0
2013-05-30 13:25:00,100.63,100.63,100.58,100.62,16800.0,85.25,85.25,85.2077,85.2415,16800.0
2013-05-30 13:30:00,100.63,100.66,100.6,100.61,23000.0,85.25,85.2754,85.2246,85.2331,23000.0
2013-05-30 13:35:00,100.62,100.71,100.59,100.69,27500.0,85.2415,85.3178,85.2161,85.3008,27500.0
2013-05-30 13:40:00,100.68,100.72,100.5,100.6,96900.0,85.2924,85.3263,85.1399,85.2246,96900.0
2013-05-30 13:45:00,100.6,100.73,100.6,100.71,26700.0,85.2246,85.3347,85.2246,85.3178,26700.0
2013-05-30 13:50:00,100.71,100.77,100.62,100.77,46200.0,85.3178,85.3686,85.2415,85.3686,46200.0
2013-05-30 13:55:00,100.77,100.78,100.76,100.77,26600.0,85.3686,85.3771,85.3601,85.3686,26600.0
2013-05-30 14:00:00,100.78,100.85,100.77,100.83,69300.0,85.3771,85.4364,85.3686,85.4194,69300.0
2013-05-30 14:05:00,100.83,100.85,100.77,100.8,53600.0,85.4194,85.4364,85.3686,85.394,53600.0
2013-05-30 14:10:00,100.79,100.8,100.71,100.73,31500.0,85.3856,85.394,85.3178,85.3347,31500.0
2013-05-30 14:15:00,100.73,100.76,100.69,100.69,40200.0,85.3347,85.3601,85.3008,85.3008,40200.0
2013-05-30 14:20:00,100.69,100.75,100.69,100.73,50200.0,85.3008,85.3517,85.3008,85.3347,50200.0
2013-05-30 14:25:00,100.72,100.92,100.72,100.92,52500.0,85.3263,85.4957,85.3263,85.4957,52500.0
2013-05-30 14:30:00,100.91,100.97,100.87,100.87,54900.0,85.4872,85.538,85.4533,85.4533,54900.0
2013-05-30 14:35:00,100.88,100.9,100.82,100.85,30500.0,85.4618,85.4787,85.411,85.4364,30500.0
2013-05-30 14:40:00,100.85,100.89,100.83,100.84,26600.0,85.4364,85.4703,85.4194,85.4279,26600.0
2013-05-30 14:45:00,100.84,100.86,100.81,100.83,26500.0,85.4279,85.4449,85.4025,85.4194,26500.0
2013-05-30 14:50:00,100.83,100.88,100.83,100.84,24200.0,85.4194,85.4618,85.4194,85.4279,24200.0
2013-05-30 14:55:00,100.83,100.86,100.81,100.84,25600.0,85.4194,85.4449,85.4025,85.4279,25600.0
2013-05-30 15:00:00,100.85,100.9,100.83,100.9,126200.0,85.4364,85.4787,85.4194,85.4787,126200.0
2013-05-30 15:05:00,100.89,100.91,100.85,100.9,34200.0,85.4703,85.4872,85.4364,85.4787,34200.0
2013-05-30 15:10:00,100.9,100.99,100.9,100.96,56300.0,85.4787,85.555,85.4787,85.5296,56300.0
2013-05-30 15:15:00,100.96,100.99,100.92,100.96,41200.0,85.5296,85.555,85.4957,85.5296,41200.0
2013-05-30 15:20:00,100.96,100.98,100.84,100.86,37800.0,85.5296,85.5465,85.4279,85.4449,37800.0
2013-05-30 15:25:00,100.85,100.86,100.82,100.84,40900.0,85.4364,85.4449,85.411,85.4279,40900.0
2013-05-30 15:30:00,100.85,100.88,100.74,100.74,49200.0,85.4364,85.4618,85.3432,85.3432,49200.0
2013-05-30 15:35:00,100.74,100.8,100.74,100.77,54400.0,85.3432,85.394,85.3432,85.3686,54400.0
2013-05-30 15:40:00,100.77,100.84,100.76,100.83,63500.0,85.3686,85.4279,85.3601,85.4194,63500.0
2013-05-30 15:45:00,100.83,100.85,100.76,100.76,157700.0,85.4194,85.4364,85.3601,85.3601,157700.0
2013-05-30 15:50:00,100.76,100.77,100.6,100.67,135600.0,85.3601,85.3686,85.2246,85.2839,135600.0
2013-05-30 15:55:00,100.64,100.65,100.53,100.54,215600.0,85.2585,85.267,85.1653,85.1738,215600.0
2013-05-31 09:30:00,100.21,100.5,100.16,100.35,146300.0,84.8942,85.1399,84.8518,85.0128,146300.0
2013-05-31 09:35:00,100.33,100.58,100.25,100.25,72700.0,84.9959,85.2077,84.9281,84.9281,72700.0
2013-05-31 09:40:00,100.25,100.49,100.15,100.2,140800.0,84.9281,85.1314,84.8434,84.8857,140800.0
2013-05-31 09:45:00,100.26,100.37,100.13,100.22,48200.0,84.9366,85.0297,84.8264,84.9027,48200.0
2013-05-31 09:50:00,100.22,100.38,100.11,100.2,43500.0,84.9027,85.0382,84.8095,84.8857,43500.0
2013-05-31 09:55:00,100.2,100.2,99.91,99.97,65900.0,84.8857,84.8857,84.6401,84.6909,65900.0
2013-05-31 10:00:00,99.97,100.14,99.97,99.98,41600.0,84.6909,84.8349,84.6909,84.6994,41600.0
2013-05-31 10:05:00,99.98,100.08,99.56,99.61,115500.0,84.6994,84.7841,84.3435,84.3859,115500.0
2013-05-31 10:10:00,99.58,99.71,99.53,99.61,51700.0,84.3605,84.4706,84.3181,84.3859,51700.0
2013-05-31 10:15:00,99.61,99.74,99.59,99.71,34000.0,84.3859,84.496,84.369,84.4706,34000.0
2013-05-31 10:20:00,99.71,99.84,99.62,99.83,37900.0,84.4706,84.5808,84.3944,84.5723,37900.0
2013-05-31 10:25:00,99.83,99.86,99.71,99.83,57500.0,84.5723,84.5977,84.4706,84.5723,57500.0
2013-05-31 10:30:00,99.85,100.0,99.82,99.91,62700.0,84.5892,84.7163,84.5638,84.6401,62700.0
2013-05-31 10:35:00,99.91,100.07,99.9,100.07,50600.0,84.6401,84.7756,84.6316,84.7756,50600.0
2013-05-31 10:40:00,100.06,100.08,99.95,100.04,23700.0,84.7671,84.7841,84.6739,84.7502,23700.0
2013-05-31 10:45:00,100.06,100.13,99.96,100.13,27400.0,84.7671,84.8264,84.6824,84.8264,27400.0
2013-05-31 10:50:00,100.12,100.17,100.08,100.11,37400.0,84.818,84.8603,84.7841,84.8095,37400.0
2013-05-31 10:55:00,100.11,100.2,100.05,100.13,19000.0,84.8095,84.8857,84.7587,84.8264,19000.0
2013-05-31 11:00:00,100.11,100.23,100.08,100.23,12500.0,84.8095,84.9111,84.7841,84.9111,12500.0
2013-05-31 11:05:00,100.21,100.58,100.18,100.57,71900.0,84.8942,85.2077,84.8688,85.1992,71900.0
2013-05-31 11:10:00,100.57,100.78,100.57,100.73,66300.0,85.1992,85.3771,85.1992,85.3347,66300.0
2013-05-31 11:15:00,100.71,100.95,100.71,100.83,32400.0,85.3178,85.5211,85.3178,85.4194,32400.0
2013-05-31 11:20:00,100.84,100.85,100.76,100.8,39400.0,85.4279,85.4364,85.3601,85.394,39400.0
2013-05-31 11:25:00,100.78,100.84,100.74,100.74,25000.0,85.3771,85.4279,85.3432,85.3432,25000.0
2013-05-31 11:30:00,100.73,100.92,100.71,100.86,43500.0,85.3347,85.4957,85.3178,85.4449,43500.0
2013-05-31 11:35:00,100.85,100.92,100.76,100.86,19700.0,85.4364,85.4957,85.3601,85.4449,19700.0
2013-05-31 11:40:00,100.8,100.83,100.72,100.78,15300.0,85.394,85.4194,85.3263,85.3771,15300.0
2013-05-31 11:45:00,100.75,100.86,100.69,100.79,30100.0,85.3517,85.4449,85.3008,85.3856,30100.0
2013-05-31 11:50:00,100.77,100.88,100.75,100.85,23600.0,85.3686,85.4618,85.3517,85.4364,23600.0
2013-05-31 11:55:00,100.86,100.86,100.75,100.76,18300.0,85.4449,85.4449,85.3517,85.3601,18300.0
2013-05-31 12:00:00,100.77,100.82,100.63,100.64,29100.0,85.3686,85.411,85.25,85.2585,29100.0
2013-05-31 12:05:00,100.63,100.74,100.58,100.67,45600.0,85.25,85.3432,85.2077,85.2839,45600.0
2013-05-31 12:10:00,100.69,100.7,100.41,100.44,98800.0,85.3008,85.3093,85.0636,85.089,98800.0
2013-05-31 12:15:00,100.45,100.46,100.35,100.42,31300.0,85.0975,85.106,85.0128,85.0721,31300.0
2013-05-31 12:20:00,100.45,100.49,100.36,100.45,36200.0,85.0975,85.1314,85.0213,85.0975,36200.0
2013-05-31 12:25:00,100.44,100.56,100.42,100.55,17400.0,85.089,85.1907,85.0721,85.1822,17400.0
2013-05-31 12:30:00,100.54,100.6,100.49,100.58,28700.0,85.1738,85.2246,85.1314,85.2077,28700.0
2013-05-31 12:35:00,100.6,100.6,100.46,100.48,18100.0,85.2246,85.2246,85.106,85.1229,18100.0
2013-05-31 12:40:00,100.48,100.53,100.45,100.48,15100.0,85.1229,85.1653,85.0975,85.1229,15100.0
2013-05-31 12:45:00,100.49,100.61,100.48,100.58,13000.0,85.1314,85.2331,85.1229,85.2077,13000.0
2013-05-31 12:50:00,100.58,100.61,100.44,100.47,19400.0,85.2077,85.2331,85.089,85.1145,19400.0
2013-05-31 12:55:00,100.47,100.5,100.45,100.47,19300.0,85.1145,85.1399,85.0975,85.1145,19300.0
2013-05-31 13:00:00,100.48,100.61,100.48,100.59,14800.0,85.1229,85.2331,85.1229,85.2161,14800.0
2013-05-31 13:05:00,100.58,100.72,100.58,100.72,23200.0,85.2077,85.3263,85.2077,85.3263,23200.0
2013-05-31 13:10:00,100.72,100.75,100.68,100.72,23800.0,85.3263,85.3517,85.2924,85.3263,23800.0
2013-05-31 13:15:00,100.71,100.73,100.61,100.63,20100.0,85.3178,85.3347,85.2331,85.25,20100.0
2013-05-31 13:20:00,100.64,100.65,100.58,100.61,12400.0,85.2585,85.267,85.2077,85.2331,12400.0
2013-05-31 13:25:00,100.61,100.62,100.53,100.56,28200.0,85.2331,85.2415,85.1653,85.1907,28200.0
2013-05-31 13:30:00,100.56,100.56,100.47,100.48,13200.0,85.1907,85.1907,85.1145,85.1229,13200.0
2013-05-31 13:35:00,100.47,100.48,100.41,100.41,11600.0,85.1145,85.1229,85.0636,85.0636,11600.0
2013-05-31 13:40:00,100.4,100.4,100.31,100.37,12600.0,85.0552,85.0552,84.9789,85.0297,12600.0
2013-05-31 13:45:00,100.36,100.38,100.32,100.32,20600.0,85.0213,85.0382,84.9874,84.9874,20600.0
2013-05-31 13:50:00,100.32,100.35,100.29,100.29,12600.0,84.9874,85.0128,84.962,84.962,12600.0
2013-05-31 13:55:00,100.28,100.36,100.24,100.32,11700.0,84.9535,85.0213,84.9196,84.9874,11700.0
2013-05-31 14:00:00,100.31,100.33,100.22,100.23,29300.0,84.9789,84.9959,84.9027,84.9111,29300.0
2013-05-31 14:05:00,100.23,100.3,100.21,100.28,20500.0,84.9111,84.9704,84.8942,84.9535,20500.0
2013-05-31 14:10:00,100.26,100.26,100.11,100.15,36800.0,84.9366,84.9366,84.8095,84.8434,36800.0
2013-05-31 14:15:00,100.14,100.15,100.07,100.08,12800.0,84.8349,84.8434,84.7756,84.7841,12800.0
2013-05-31 14:20:00,100.08,100.1,100.02,100.05,17800.0,84.7841,84.801,84.7332,84.7587,17800.0
2013-05-31 14:25:00,100.06,100.08,99.97,99.98,38100.0,84.7671,84.7841,84.6909,84.6994,38100.0
2013-05-31 14:30:00,99.97,99.98,99.89,99.96,48000.0,84.6909,84.6994,84.6231,84.6824,48000.0
2013-05-31 14:35:00,99.96,99.96,99.83,99.89,23400.0,84.6824,84.6824,84.5723,84.6231,23400.0
2013-05-31 14:40:00,99.88,99.95,99.82,99.94,35400.0,84.6146,84.6739,84.5638,84.6655,35400.0
2013-05-31 14:45:00,99.94,99.94,99.81,99.88,23700.0,84.6655,84.6655,84.5553,84.6146,23700.0
2013-05-31 14:50:00,99.88,99.88,99.71,99.71,24400.0,84.6146,84.6146,84.4706,84.4706,24400.0
2013-05-31 14:55:00,99.73,99.73,99.63,99.66,43000.0,84.4876,84.4876,84.4028,84.4283,43000.0
2013-05-31 15:00:00,99.67,99.81,99.62,99.78,37500.0,84.4367,84.5553,84.3944,84.5299,37500.0
2013-05-31 15:05:00,99.78,99.78,99.65,99.68,32000.0,84.5299,84.5299,84.4198,84.4452,32000.0
2013-05-31 15:10:00,99.67,99.71,99.64,99.69,33500.0,84.4367,84.4706,84.4113,84.4537,33500.0
2013-05-31 15:15:00,99.69,99.69,99.62,99.65,37300.0,84.4537,84.4537,84.3944,84.4198,37300.0
2013-05-31 15:20:00,99.65,99.77,99.65,99.73,39300.0,84.4198,84.5214,84.4198,84.4876,39300.0
2013-05-31 15:25:00,99.74,99.75,99.57,99.59,47000.0,84.496,84.5045,84.352,84.369,47000.0
2013-05-31 15:30:00,99.57,99.63,99.36,99.42,84100.0,84.352,84.4028,84.1741,84.2249,84100.0
2013-05-31 15:35:00,99.42,99.52,99.38,99.4,64700.0,84.2249,84.3097,84.1911,84.208,64700.0
2013-05-31 15:40:00,99.41,99.5,99.38,99.43,65300.0,84.2165,84.2927,84.1911,84.2334,65300.0
2013-05-31 15:45:00,99.42,99.43,99.32,99.38,92600.0,84.2249,84.2334,84.1402,84.1911,92600.0
2013-05-31 15:50:00,99.35,99.45,99.33,99.33,105900.0,84.1656,84.2504,84.1487,84.1487,105900.0
2013-05-31 15:55:00,99.33,99.36,99.02,99.02,303000.0,84.1487,84.1741,83.8861,83.8861,303000.0
2013-06-03 09:30:00,99.36,99.88,99.36,99.78,211000.0,84.1741,84.6146,84.1741,84.5299,211000.0
2013-06-03 09:35:00,99.76,99.81,99.6,99.65,57700.0,84.513,84.5553,84.3774,84.4198,57700.0
2013-06-03 09:40:00,99.64,99.75,99.56,99.63,49900.0,84.4113,84.5045,84.3435,84.4028,49900.0
2013-06-03 09:45:00,99.62,99.89,99.56,99.84,110900.0,84.3944,84.6231,84.3435,84.5808,110900.0
2013-06-03 09:50:00,99.85,99.97,99.8,99.92,136500.0,84.5892,84.6909,84.5469,84.6485,136500.0
2013-06-03 09:55:00,99.88,99.9,99.4,99.53,75600.0,84.6146,84.6316,84.208,84.3181,75600.0
2013-06-03 10:00:00,99.53,99.88,99.35,99.85,100900.0,84.3181,84.6146,84.1656,84.5892,100900.0
2013-06-03 10:05:00,99.89,100.2,99.83,100.05,111500.0,84.6231,84.8857,84.5723,84.7587,111500.0
2013-06-03 10:10:00,100.07,100.35,99.96,99.98,94700.0,84.7756,85.0128,84.6824,84.6994,94700.0
2013-06-03 10:15:00,99.98,100.11,99.8,100.1,84200.0,84.6994,84.8095,84.5469,84.801,84200.0
2013-06-03 10:20:00,100.1,100.36,100.08,100.22,81800.0,84.801,85.0213,84.7841,84.9027,81800.0
2013-06-03 10:25:00,100.21,100.21,99.69,99.81,96800.0,84.8942,84.8942,84.4537,84.5553,96800.0
2013-06-03 10:30:00,99.82,100.02,99.79,99.99,77200.0,84.5638,84.7332,84.5384,84.7078,77200.0
2013-06-03 10:35:00,99.97,99.98,99.79,99.86,70600.0,84.6909,84.6994,84.5384,84.5977,70600.0
2013-06-03 10:40:00,99.86,99.97,99.61,99.95,92200.0,84.5977,84.6909,84.3859,84.6739,92200.0
2013-06-03 10:45:00,99.96,99.99,99.82,99.9,68300.0,84.6824,84.7078,84.5638,84.6316,68300.0
2013-06-03 10:50:00,99.88,100.38,99.86,100.38,79300.0,84.6146,85.0382,84.5977,85.0382,79300.0
2013-06-03 10:55:00,100.35,100.36,100.06,100.1,52700.0,85.0128,85.0213,84.7671,84.801,52700.0
2013-06-03 11:00:00,100.11,100.15,99.85,99.89,66000.0,84.8095,84.8434,84.5892,84.6231,66000.0
2013-06-03 11:05:00,99.88,99.91,99.7,99.81,54800.0,84.6146,84.6401,84.4621,84.5553,54800.0
2013-06-03 11:10:00,99.78,99.82,99.56,99.57,50100.0,84.5299,84.5638,84.3435,84.352,50100.0
2013-06-03 11:15:00,99.59,99.68,99.46,99.55,53700.0,84.369,84.4452,84.2588,84.3351,53700.0
2013-06-03 11:20:00,99.55,99.55,99.3,99.4,62400.0,84.3351,84.3351,84.1233,84.208,62400.0
2013-06-03 11:25:00,99.36,99.49,99.31,99.45,59000.0,84.1741,84.2842,84.1318,84.2504,59000.0
2013-06-03 11:30:00,99.49,99.6,99.4,99.54,47800.0,84.2842,84.3774,84.208,84.3266,47800.0
2013-06-03 11:35:00,99.49,99.69,99.45,99.66,35600.0,84.2842,84.4537,84.2504,84.4283,35600.0
2013-06-03 11:40:00,99.64,99.66,99.48,99.66,54800.0,84.4113,84.4283,84.2758,84.4283,54800.0
2013-06-03 11:45:00,99.65,99.87,99.63,99.85,52700.0,84.4198,84.6062,84.4028,84.5892,52700.0
2013-06-03 11:50:00,99.84,99.97,99.8,99.97,62600.0,84.5808,84.6909,84.5469,84.6909,62600.0
2013-06-03 11:55:00,99.95,100.0,99.84,99.98,31000.0,84.6739,84.7163,84.5808,84.6994,31000.0
2013-06-03 12:00:00,99.96,100.1,99.96,100.02,65800.0,84.6824,84.801,84.6824,84.7332,65800.0
2013-06-03 12:05:00,100.02,100.13,99.99,100.1,54400.0,84.7332,84.8264,84.7078,84.801,54400.0
2013-06-03 12:10:00,100.1,100.2,100.1,100.18,45100.0,84.801,84.8857,84.801,84.8688,45100.0
2013-06-03 12:15:00,100.19,100.19,100.08,100.13,49500.0,84.8773,84.8773,84.7841,84.8264,49500.0
2013-06-03 12:20:00,100.13,100.22,100.06,100.21,46800.0,84.8264,84.9027,84.7671,84.8942,46800.0
2013-06-03 12:25:00,100.21,100.22,100.05,100.14,58300.0,84.8942,84.9027,84.7587,84.8349,58300.0
2013-06-03 12:30:00,100.12,100.15,99.93,99.95,33600.0,84.818,84.8434,84.657,84.6739,33600.0
2013-06-03 12:35:00,99.95,99.96,99.83,99.87,29500.0,84.6739,84.6824,84.5723,84.6062,29500.0
2013-06-03 12:40:00,99.87,100.32,99.85,100.27,882000.0,84.6062,84.9874,84.5892,84.945,882000.0
2013-06-03 12:45:00,100.27,100.47,100.26,100.43,49900.0,84.945,85.1145,84.9366,85.0806,49900.0
2013-06-03 12:50:00,100.44,100.46,100.36,100.4,35700.0,85.089,85.106,85.0213,85.0552,35700.0
2013-06-03 12:55:00,100.39,100.4,100.32,100.36,24900.0,85.0467,85.0552,84.9874,85.0213,24900.0
2013-06-03 13:00:00,100.36,100.4,100.31,100.32,31700.0,85.0213,85.0552,84.9789,84.9874,31700.0
2013-06-03 13:05:00,100.32,100.38,100.31,100.38,28800.0,84.9874,85.0382,84.9789,85.0382,28800.0
2013-06-03 13:10:00,100.37,100.41,100.31,100.32,56500.0,85.0297,85.0636,84.9789,84.9874,56500.0
2013-06-03 13:15:00,100.32,100.37,100.29,100.36,23800.0,84.9874,85.0297,84.962,85.0213,23800.0
2013-06-03 13:20:00,100.35,100.36,100.25,100.27,21000.0,85.0128,85.0213,84.9281,84.945,21000.0
2013-06-03 13:25:00,100.25,100.31,100.15,100.15,34200.0,84.9281,84.9789,84.8434,84.8434,34200.0
2013-06-03 13:30:00,100.16,100.25,100.12,100.24,28900.0,84.8518,84.9281,84.818,84.9196,28900.0
2013-06-03 13:35:00,100.23,100.31,100.16,100.31,43600.0,84.9111,84.9789,84.8518,84.9789,43600.0
2013-06-03 13:40:00,100.3,100.31,100.14,100.16,31900.0,84.9704,84.9789,84.8349,84.8518,31900.0
2013-06-03 13:45:00,100.16,100.16,100.01,100.1,41500.0,84.8518,84.8518,84.7248,84.801,41500.0
2013-06-03 13:50:00,100.11,100.23,100.08,100.13,45900.0,84.8095,84.9111,84.7841,84.8264,45900.0
2013-06-03 13:55:00,100.15,100.23,100.14,100.21,33900.0,84.8434,84.9111,84.8349,84.8942,33900.0
2013-06-03 14:00:00,100.22,100.34,100.12,100.34,61400.0,84.9027,85.0043,84.818,85.0043,61400.0
2013-06-03 14:05:00,100.35,100.51,100.33,100.44,66200.0,85.0128,85.1484,84.9959,85.089,66200.0
2013-06-03 14:10:00,100.44,100.44,100.19,100.2,53800.0,85.089,85.089,84.8773,84.8857,53800.0
2013-06-03 14:15:00,100.19,100.27,100.19,100.27,32200.0,84.8773,84.945,84.8773,84.945,32200.0
2013-06-03 14:20:00,100.27,100.31,100.23,100.26,36700.0,84.945,84.9789,84.9111,84.9366,36700.0
2013-06-03 14:25:00,100.27,100.41,100.24,100.29,43500.0,84.945,85.0636,84.9196,84.962,43500.0
2013-06-03 14:30:00,100.28,100.29,100.22,100.22,34800.0,84.9535,84.962,84.9027,84.9027,34800.0
2013-06-03 14:35:00,100.22,100.34,100.18,100.34,31400.0,84.9027,85.0043,84.8688,85.0043,31400.0
2013-06-03 14:40:00,100.32,100.5,100.32,100.48,55300.0,84.9874,85.1399,84.9874,85.1229,55300.0
2013-06-03 14:45:00,100.48,100.5,100.31,100.34,46100.0,85.1229,85.1399,84.9789,85.0043,46100.0
2013-06-03 14:50:00,100.36,100.51,100.31,100.47,50600.0,85.0213,85.1484,84.9789,85.1145,50600.0
2013-06-03 14:55:00,100.47,100.64,100.47,100.55,67900.0,85.1145,85.2585,85.1145,85.1822,67900.0
2013-06-03 15:00:00,100.55,100.57,100.48,100.52,238900.0,85.1822,85.1992,85.1229,85.1568,238900.0
2013-06-03 15:05:00,100.51,100.55,100.48,100.49,98100.0,85.1484,85.1822,85.1229,85.1314,98100.0
2013-06-03 15:10:00,100.48,100.5,100.38,100.48,44300.0,85.1229,85.1399,85.0382,85.1229,44300.0
2013-06-03 15:15:00,100.48,100.51,100.41,100.46,58400.0,85.1229,85.1484,85.0636,85.106,58400.0
2013-06-03 15:20:00,100.47,100.59,100.47,100.51,55300.0,85.1145,85.2161,85.1145,85.1484,55300.0
2013-06-03 15:25:00,100.5,100.59,100.47,100.5,54700.0,85.1399,85.2161,85.1145,85.1399,54700.0
2013-06-03 15:30:00,100.51,100.6,100.48,100.6,54600.0,85.1484,85.2246,85.1229,85.2246,54600.0
2013-06-03 15:35:00,100.6,100.69,100.55,100.67,85000.0,85.2246,85.3008,85.1822,85.2839,85000.0
2013-06-03 15:40:00,100.68,100.79,100.63,100.79,70400.0,85.2924,85.3856,85.25,85.3856,70400.0
2013-06-03 15:45:00,100.8,100.9,100.75,100.82,120800.0,85.394,85.4787,85.3517,85.411,120800.0
2013-06-03 15:50:00,100.84,100.87,100.72,100.86,140400.0,85.4279,85.4533,85.3263,85.4449,140400.0
2013-06-03 15:55:00,100.86,100.86,100.72,100.75,191200.0,85.4449,85.4449,85.3263,85.3517,191200.0
2013-06-04 09:30:00,100.48,100.66,100.4,100.48,113800.0,85.1229,85.2754,85.0552,85.1229,113800.0
2013-06-04 09:35:00,100.48,100.92,100.43,100.67,39600.0,85.1229,85.4957,85.0806,85.2839,39600.0
2013-06-04 09:40:00,100.66,100.67,100.5,100.65,36600.0,85.2754,85.2839,85.1399,85.267,36600.0
2013-06-04 09:45:00,100.63,100.73,100.42,100.43,33300.0,85.25,85.3347,85.0721,85.0806,33300.0
2013-06-04 09:50:00,100.44,100.47,100.23,100.36,49700.0,85.089,85.1145,84.9111,85.0213,49700.0
2013-06-04 09:55:00,100.39,100.53,100.31,100.53,35200.0,85.0467,85.1653,84.9789,85.1653,35200.0
2013-06-04 10:00:00,100.53,100.68,100.45,100.68,39300.0,85.1653,85.2924,85.0975,85.2924,39300.0
2013-06-04 10:05:00,100.68,100.68,100.54,100.56,49200.0,85.2924,85.2924,85.1738,85.1907,49200.0
2013-06-04 10:10:00,100.57,100.7,100.57,100.63,43300.0,85.1992,85.3093,85.1992,85.25,43300.0
2013-06-04 10:15:00,100.63,100.64,100.38,100.45,43000.0,85.25,85.2585,85.0382,85.0975,43000.0
2013-06-04 10:20:00,100.45,100.49,100.33,100.47,43600.0,85.0975,85.1314,84.9959,85.1145,43600.0
2013-06-04 10:25:00,100.49,100.64,100.49,100.52,23700.0,85.1314,85.2585,85.1314,85.1568,23700.0
2013-06-04 10:30:00,100.53,100.72,100.5,100.71,25700.0,85.1653,85.3263,85.1399,85.3178,25700.0
2013-06-04 10:35:00,100.7,100.88,100.7,100.8,53000.0,85.3093,85.4618,85.3093,85.394,53000.0
2013-06-04 10:40:00,100.81,100.84,100.75,100.83,17900.0,85.4025,85.4279,85.3517,85.4194,17900.0
2013-06-04 10:45:00,100.81,100.84,100.65,100.68,18100.0,85.4025,85.4279,85.267,85.2924,18100.0
2013-06-04 10:50:00,100.67,100.69,100.31,100.31,42100.0,85.2839,85.3008,84.9789,84.9789,42100.0
2013-06-04 10:55:00,100.31,100.47,100.17,100.18,42300.0,84.9789,85.1145,84.8603,84.8688,42300.0
2013-06-04 11:00:00,100.18,100.2,100.0,100.16,75200.0,84.8688,84.8857,84.7163,84.8518,75200.0
2013-06-04 11:05:00,100.15,100.17,100.03,100.11,29100.0,84.8434,84.8603,84.7417,84.8095,29100.0
2013-06-04 11:10:00,100.11,100.14,100.01,100.05,29000.0,84.8095,84.8349,84.7248,84.7587,29000.0
2013-06-04 11:15:00,100.05,100.17,100.04,100.05,22000.0,84.7587,84.8603,84.7502,84.7587,22000.0
2013-06-04 11:20:00,100.06,100.19,100.06,100.18,24700.0,84.7671,84.8773,84.7671,84.8688,24700.0
2013-06-04 11:25:00,100.19,100.23,100.12,100.21,25300.0,84.8773,84.9111,84.818,84.8942,25300.0
2013-06-04 11:30:00,100.21,100.22,100.08,100.16,23000.0,84.8942,84.9027,84.7841,84.8518,23000.0
2013-06-04 11:35:00,100.14,100.2,100.0,100.2,38700.0,84.8349,84.8857,84.7163,84.8857,38700.0
2013-06-04 11:40:00,100.19,100.36,100.18,100.31,25000.0,84.8773,85.0213,84.8688,84.9789,25000.0
2013-06-04 11:45:00,100.29,100.34,100.16,100.18,16500.0,84.962,85.0043,84.8518,84.8688,16500.0
2013-06-04 11:50:00,100.16,100.2,100.12,100.14,26700.0,84.8518,84.8857,84.818,84.8349,26700.0
2013-06-04 11:55:00,100.14,100.21,100.12,100.17,23600.0,84.8349,84.8942,84.818,84.8603,23600.0
2013-06-04 12:00:00,100.17,100.17,100.02,100.05,35800.0,84.8603,84.8603,84.7332,84.7587,35800.0
2013-06-04 12:05:00,100.05,100.11,100.01,100.04,42500.0,84.7587,84.8095,84.7248,84.7502,42500.0
2013-06-04 12:10:00,100.05,100.17,100.04,100.16,39200.0,84.7587,84.8603,84.7502,84.8518,39200.0
2013-06-04 12:15:00,100.12,100.18,99.96,100.07,59000.0,84.818,84.8688,84.6824,84.7756,59000.0
2013-06-04 12:20:00,100.06,100.13,99.98,100.11,28300.0,84.7671,84.8264,84.6994,84.8095,28300.0
2013-06-04 12:25:00,100.09,100.14,100.01,100.03,59300.0,84.7925,84.8349,84.7248,84.7417,59300.0
2013-06-04 12:30:00,100.03,100.17,100.03,100.16,26200.0,84.7417,84.8603,84.7417,84.8518,26200.0
2013-06-04 12:35:00,100.17,100.18,100.08,100.13,25200.0,84.8603,84.8688,84.7841,84.8264,25200.0
2013-06-04 12:40:00,100.14,100.15,100.06,100.07,27000.0,84.8349,84.8434,84.7671,84.7756,27000.0
2013-06-04 12:45:00,100.07,100.08,100.0,100.04,35600.0,84.7756,84.7841,84.7163,84.7502,35600.0
2013-06-04 12:50:00,100.04,100.12,100.01,100.04,22200.0,84.7502,84.818,84.7248,84.7502,22200.0
2013-06-04 12:55:00,100.04,100.08,99.96,100.04,57500.0,84.7502,84.7841,84.6824,84.7502,57500.0
2013-06-04 13:00:00,100.05,100.08,99.97,100.04,103000.0,84.7587,84.7841,84.6909,84.7502,103000.0
2013-06-04 13:05:00,100.02,100.16,100.01,100.14,18800.0,84.7332,84.8518,84.7248,84.8349,18800.0
2013-06-04 13:10:00,100.13,100.16,100.07,100.14,15000.0,84.8264,84.8518,84.7756,84.8349,15000.0
2013-06-04 13:15:00,100.15,100.17,100.05,100.09,28300.0,84.8434,84.8603,84.7587,84.7925,28300.0
2013-06-04 13:20:00,100.09,100.1,100.01,100.02,30500.0,84.7925,84.801,84.7248,84.7332,30500.0
2013-06-04 13:25:00,100.02,100.02,99.85,99.87,104300.0,84.7332,84.7332,84.5892,84.6062,104300.0
2013-06-04 13:30:00,99.86,99.9,99.75,99.87,52400.0,84.5977,84.6316,84.5045,84.6062,52400.0
2013-06-04 13:35:00,99.85,99.86,99.6,99.66,40000.0,84.5892,84.5977,84.3774,84.4283,40000.0
2013-06-04 13:40:00,99.67,99.7,99.61,99.66,31000.0,84.4367,84.4621,84.3859,84.4283,31000.0
2013-06-04 13:45:00,99.66,99.66,99.45,99.45,81600.0,84.4283,84.4283,84.2504,84.2504,81600.0
2013-06-04 13:50:00,99.46,99.56,99.41,99.43,55200.0,84.2588,84.3435,84.2165,84.2334,55200.0
2013-06-04 13:55:00,99.44,99.68,99.35,99.63,45900.0,84.2419,84.4452,84.1656,84.4028,45900.0
2013-06-04 14:00:00,99.62,99.67,99.4,99.49,48000.0,84.3944,84.4367,84.208,84.2842,48000.0
2013-06-04 14:05:00,99.49,99.5,99.23,99.23,52800.0,84.2842,84.2927,84.064,84.064,52800.0
2013-06-04 14:10:00,99.23,99.26,99.08,99.22,88500.0,84.064,84.0894,83.9369,84.0555,88500.0
2013-06-04 14:15:00,99.23,99.37,99.23,99.34,45300.0,84.064,84.1826,84.064,84.1572,45300.0
2013-06-04 14:20:00,99.33,99.37,99.24,99.24,52700.0,84.1487,84.1826,84.0725,84.0725,52700.0
2013-06-04 14:25:00,99.21,99.32,99.19,99.32,38900.0,84.047,84.1402,84.0301,84.1402,38900.0
2013-06-04 14:30:00,99.34,99.41,99.31,99.38,31000.0,84.1572,84.2165,84.1318,84.1911,31000.0
2013-06-04 14:35:00,99.36,99.54,99.32,99.54,43600.0,84.1741,84.3266,84.1402,84.3266,43600.0
2013-06-04 14:40:00,99.54,99.67,99.52,99.58,49600.0,84.3266,84.4367,84.3097,84.3605,49600.0
2013-06-04 14:45:00,99.6,99.6,99.49,99.49,22300.0,84.3774,84.3774,84.2842,84.2842,22300.0
2013-06-04 14:50:00,99.5,99.64,99.48,99.58,42500.0,84.2927,84.4113,84.2758,84.3605,42500.0
2013-06-04 14:55:00,99.59,99.61,99.38,99.44,41600.0,84.369,84.3859,84.1911,84.2419,41600.0
2013-06-04 15:00:00,99.44,99.47,99.32,99.47,42100.0,84.2419,84.2673,84.1402,84.2673,42100.0
2013-06-04 15:05:00,99.47,99.51,99.33,99.35,47700.0,84.2673,84.3012,84.1487,84.1656,47700.0
2013-06-04 15:10:00,99.36,99.38,99.21,99.26,46600.0,84.1741,84.1911,84.047,84.0894,46600.0
2013-06-04 15:15:00,99.26,99.36,99.23,99.33,60800.0,84.0894,84.1741,84.064,84.1487,60800.0
2013-06-04 15:20:00,99.33,99.39,99.28,99.28,47300.0,84.1487,84.1995,84.1063,84.1063,47300.0
2013-06-04 15:25:00,99.3,99.39,99.28,99.35,40900.0,84.1233,84.1995,84.1063,84.1656,40900.0
2013-06-04 15:30:00,99.35,99.71,99.35,99.67,64300.0,84.1656,84.4706,84.1656,84.4367,64300.0
2013-06-04 15:35:00,99.66,99.81,99.65,99.76,29700.0,84.4283,84.5553,84.4198,84.513,29700.0
2013-06-04 15:40:00,99.78,99.93,99.76,99.91,47900.0,84.5299,84.657,84.513,84.6401,47900.0
2013-06-04 15:45:00,99.91,99.91,99.71,99.77,62800.0,84.6401,84.6401,84.4706,84.5214,62800.0
2013-06-04 15:50:00,99.77,99.84,99.67,99.84,94300.0,84.5214,84.5808,84.4367,84.5808,94300.0
2013-06-04 15:55:00,99.82,99.88,99.62,99.63,140400.0,84.5638,84.6146,84.3944,84.4028,140400.0
2013-06-05 09:30:00,99.34,99.6,99.26,99.6,69000.0,84.1572,84.3774,84.0894,84.3774,69000.0
2013-06-05 09:35:00,99.58,99.59,99.11,99.26,44500.0,84.3605,84.369,83.9623,84.0894,44500.0
2013-06-05 09:40:00,99.27,99.68,98.96,99.67,86700.0,84.0979,84.4452,83.8352,84.4367,86700.0
2013-06-05 09:45:00,99.7,99.71,99.48,99.58,48300.0,84.4621,84.4706,84.2758,84.3605,48300.0
2013-06-05 09:50:00,99.58,99.63,99.45,99.56,35000.0,84.3605,84.4028,84.2504,84.3435,35000.0
2013-06-05 09:55:00,99.54,99.54,99.32,99.32,38300.0,84.3266,84.3266,84.1402,84.1402,38300.0
2013-06-05 10:00:00,99.35,99.52,99.26,99.49,41500.0,84.1656,84.3097,84.0894,84.2842,41500.0
2013-06-05 10:05:00,99.47,99.51,99.29,99.35,43400.0,84.2673,84.3012,84.1148,84.1656,43400.0
2013-06-05 10:10:00,99.37,99.45,99.27,99.35,61100.0,84.1826,84.2504,84.0979,84.1656,61100.0
2013-06-05 10:15:00,99.32,99.34,99.16,99.25,104800.0,84.1402,84.1572,84.0047,84.0809,104800.0
2013-06-05 10:20:00,99.24,99.39,99.2,99.32,66500.0,84.0725,84.1995,84.0386,84.1402,66500.0
2013-06-05 10:25:00,99.32,99.57,99.22,99.49,30600.0,84.1402,84.352,84.0555,84.2842,30600.0
2013-06-05 10:30:00,99.5,99.55,99.42,99.48,28100.0,84.2927,84.3351,84.2249,84.2758,28100.0
2013-06-05 10:35:00,99.46,99.64,99.44,99.51,38200.0,84.2588,84.4113,84.2419,84.3012,38200.0
2013-06-05 10:40:00,99.51,99.64,99.47,99.53,55600.0,84.3012,84.4113,84.2673,84.3181,55600.0
2013-06-05 10:45:00,99.52,99.56,99.45,99.48,56400.0,84.3097,84.3435,84.2504,84.2758,56400.0
2013-06-05 10:50:00,99.49,99.51,99.42,99.46,58200.0,84.2842,84.3012,84.2249,84.2588,58200.0
2013-06-05 10:55:00,99.42,99.51,99.3,99.39,83000.0,84.2249,84.3012,84.1233,84.1995,83000.0
2013-06-05 11:00:00,99.39,99.43,99.19,99.19,52300.0,84.1995,84.2334,84.0301,84.0301,52300.0
2013-06-05 11:05:00,99.2,99.2,98.96,99.06,81300.0,84.0386,84.0386,83.8352,83.92,81300.0
2013-06-05 11:10:00,99.09,99.09,99.0,99.04,40800.0,83.9454,83.9454,83.8691,83.903,40800.0
2013-06-05 11:15:00,99.05,99.2,99.04,99.1,33300.0,83.9115,84.0386,83.903,83.9539,33300.0
2013-06-05 11:20:00,99.1,99.2,99.04,99.17,32400.0,83.9539,84.0386,83.903,84.0132,32400.0
2013-06-05 11:25:00,99.17,99.25,99.1,99.23,55400.0,84.0132,84.0809,83.9539,84.064,55400.0
2013-06-05 11:30:00,99.21,99.29,99.1,99.15,36700.0,84.047,84.1148,83.9539,83.9962,36700.0
2013-06-05 11:35:00,99.16,99.39,99.13,99.39,72900.0,84.0047,84.1995,83.9793,84.1995,72900.0
2013-06-05 11:40:00,99.4,99.4,99.26,99.26,20200.0,84.208,84.208,84.0894,84.0894,20200.0
2013-06-05 11:45:00,99.28,99.33,99.18,99.23,27600.0,84.1063,84.1487,84.0216,84.064,27600.0
2013-06-05 11:50:00,99.23,99.26,99.18,99.19,21600.0,84.064,84.0894,84.0216,84.0301,21600.0
2013-06-05 11:55:00,99.2,99.23,98.96,99.02,42200.0,84.0386,84.064,83.8352,83.8861,42200.0
2013-06-05 12:00:00,99.01,99.06,98.96,98.96,48900.0,83.8776,83.92,83.8352,83.8352,48900.0
2013-06-05 12:05:00,98.96,99.02,98.79,98.98,69300.0,83.8352,83.8861,83.6912,83.8522,69300.0
2013-06-05 12:10:00,98.97,98.98,98.85,98.88,46100.0,83.8437,83.8522,83.7421,83.7675,46100.0
2013-06-05 12:15:00,98.9,98.91,98.71,98.75,47200.0,83.7844,83.7929,83.6235,83.6573,47200.0
2013-06-05 12:20:00,98.75,98.93,98.75,98.9,45600.0,83.6573,83.8098,83.6573,83.7844,45600.0
2013-06-05 12:25:00,98.92,98.96,98.84,98.88,36800.0,83.8014,83.8352,83.7336,83.7675,36800.0
2013-06-05 12:30:00,98.87,98.96,98.81,98.81,71400.0,83.759,83.8352,83.7082,83.7082,71400.0
2013-06-05 12:35:00,98.79,98.81,98.65,98.65,43800.0,83.6912,83.7082,83.5726,83.5726,43800.0
2013-06-05 12:40:00,98.65,98.68,98.57,98.6,37000.0,83.5726,83.598,83.5049,83.5303,37000.0
2013-06-05 12:45:00,98.59,98.68,98.53,98.68,39600.0,83.5218,83.598,83.471,83.598,39600.0
2013-06-05 12:50:00,98.67,98.67,98.58,98.58,30300.0,83.5896,83.5896,83.5133,83.5133,30300.0
2013-06-05 12:55:00,98.58,98.7,98.58,98.62,30500.0,83.5133,83.615,83.5133,83.5472,30500.0
2013-06-05 13:00:00,98.61,98.73,98.56,98.69,54700.0,83.5387,83.6404,83.4964,83.6065,54700.0
2013-06-05 13:05:00,98.68,98.72,98.65,98.69,44700.0,83.598,83.6319,83.5726,83.6065,44700.0
2013-06-05 13:10:00,98.71,98.72,98.65,98.66,93200.0,83.6235,83.6319,83.5726,83.5811,93200.0
2013-06-05 13:15:00,98.69,98.69,98.58,98.58,62600.0,83.6065,83.6065,83.5133,83.5133,62600.0
2013-06-05 13:20:00,98.59,98.65,98.55,98.62,42400.0,83.5218,83.5726,83.4879,83.5472,42400.0
2013-06-05 13:25:00,98.62,98.7,98.57,98.63,40300.0,83.5472,83.615,83.5049,83.5557,40300.0
2013-06-05 13:30:00,98.65,98.69,98.57,98.62,27300.0,83.5726,83.6065,83.5049,83.5472,27300.0
2013-06-05 13:35:00,98.64,98.67,98.58,98.67,17000.0,83.5642,83.5896,83.5133,83.5896,17000.0
2013-06-05 13:40:00,98.66,98.85,98.63,98.81,33800.0,83.5811,83.7421,83.5557,83.7082,33800.0
2013-06-05 13:45:00,98.82,98.83,98.71,98.76,23300.0,83.7166,83.7251,83.6235,83.6658,23300.0
2013-06-05 13:50:00,98.74,98.76,98.69,98.69,30600.0,83.6489,83.6658,83.6065,83.6065,30600.0
2013-06-05 13:55:00,98.7,98.7,98.58,98.62,41800.0,83.615,83.615,83.5133,83.5472,41800.0
2013-06-05 14:00:00,98.61,98.69,98.55,98.61,55000.0,83.5387,83.6065,83.4879,83.5387,55000.0
2013-06-05 14:05:00,98.6,98.68,98.56,98.65,53800.0,83.5303,83.598,83.4964,83.5726,53800.0
2013-06-05 14:10:00,98.63,98.65,98.47,98.47,71600.0,83.5557,83.5726,83.4201,83.4201,71600.0
2013-06-05 14:15:00,98.47,98.58,98.46,98.53,42500.0,83.4201,83.5133,83.4117,83.471,42500.0
2013-06-05 14:20:00,98.53,98.54,98.32,98.35,67900.0,83.471,83.4794,83.2931,83.3185,67900.0
2013-06-05 14:25:00,98.3,98.3,98.1,98.16,88700.0,83.2761,83.2761,83.1067,83.1575,88700.0
2013-06-05 14:30:00,98.16,98.18,98.05,98.16,53000.0,83.1575,83.1745,83.0643,83.1575,53000.0
2013-06-05 14:35:00,98.18,98.48,98.18,98.48,42300.0,83.1745,83.4286,83.1745,83.4286,42300.0
2013-06-05 14:40:00,98.48,98.48,98.25,98.42,52400.0,83.4286,83.4286,83.2338,83.3778,52400.0
2013-06-05 14:45:00,98.42,98.47,98.36,98.46,22600.0,83.3778,83.4201,83.327,83.4117,22600.0
2013-06-05 14:50:00,98.47,98.53,98.32,98.35,46100.0,83.4201,83.471,83.2931,83.3185,46100.0
2013-06-05 14:55:00,98.32,98.5,98.25,98.45,59100.0,83.2931,83.4456,83.2338,83.4032,59100.0
2013-06-05 15:00:00,98.44,98.51,98.36,98.4,61900.0,83.3947,83.454,83.327,83.3608,61900.0
2013-06-05 15:05:00,98.38,98.42,98.15,98.15,86000.0,83.3439,83.3778,83.149,83.149,86000.0
2013-06-05 15:10:00,98.16,98.35,98.06,98.35,40000.0,83.1575,83.3185,83.0728,83.3185,40000.0
2013-06-05 15:15:00,98.34,98.47,98.31,98.38,28300.0,83.31,83.4201,83.2846,83.3439,28300.0
2013-06-05 15:20:00,98.37,98.45,98.25,98.44,86500.0,83.3354,83.4032,83.2338,83.3947,86500.0
2013-06-05 15:25:00,98.43,98.55,98.36,98.55,127200.0,83.3863,83.4879,83.327,83.4879,127200.0
2013-06-05 15:30:00,98.56,98.66,98.49,98.64,178900.0,83.4964,83.5811,83.4371,83.5642,178900.0
2013-06-05 15:35:00,98.64,99.0,98.64,98.8,158400.0,83.5642,83.8691,83.5642,83.6997,158400.0
2013-06-05 15:40:00,98.79,98.84,98.68,98.82,121300.0,83.6912,83.7336,83.598,83.7166,121300.0
2013-06-05 15:45:00,98.82,98.82,98.63,98.64,149600.0,83.7166,83.7166,83.5557,83.5642,149600.0
2013-06-05 15:50:00,98.64,98.65,98.41,98.48,101000.0,83.5642,83.5726,83.3693,83.4286,101000.0
2013-06-05 15:55:00,98.46,98.71,98.4,98.5,244700.0,83.4117,83.6235,83.3608,83.4456,244700.0
2013-06-06 09:30:00,98.65,99.0,98.42,98.96,185700.0,83.5726,83.8691,83.3778,83.8352,185700.0
2013-06-06 09:35:00,98.97,99.35,98.95,99.28,90100.0,83.8437,84.1656,83.8268,84.1063,90100.0
2013-06-06 09:40:00,99.28,99.4,99.15,99.27,46100.0,84.1063,84.208,83.9962,84.0979,46100.0
2013-06-06 09:45:00,99.26,99.46,99.23,99.44,47700.0,84.0894,84.2588,84.064,84.2419,47700.0
2013-06-06 09:50:00,99.44,99.47,99.31,99.33,50000.0,84.2419,84.2673,84.1318,84.1487,50000.0
2013-06-06 09:55:00,99.31,99.45,99.25,99.42,52100.0,84.1318,84.2504,84.0809,84.2249,52100.0
2013-06-06 10:00:00,99.45,99.81,99.43,99.71,91300.0,84.2504,84.5553,84.2334,84.4706,91300.0
2013-06-06 10:05:00,99.7,99.72,99.55,99.62,50600.0,84.4621,84.4791,84.3351,84.3944,50600.0
2013-06-06 10:10:00,99.61,99.61,99.4,99.44,63500.0,84.3859,84.3859,84.208,84.2419,63500.0
2013-06-06 10:15:00,99.41,99.58,99.36,99.48,54800.0,84.2165,84.3605,84.1741,84.2758,54800.0
2013-06-06 10:20:00,99.49,99.59,99.32,99.38,51200.0,84.2842,84.369,84.1402,84.1911,51200.0
2013-06-06 10:25:00,99.38,99.51,99.25,99.5,38700.0,84.1911,84.3012,84.0809,84.2927,38700.0
2013-06-06 10:30:00,99.5,99.57,99.4,99.44,34900.0,84.2927,84.352,84.208,84.2419,34900.0
2013-06-06 10:35:00,99.42,99.43,99.2,99.34,40800.0,84.2249,84.2334,84.0386,84.1572,40800.0
2013-06-06 10:40:00,99.34,99.51,99.33,99.5,36100.0,84.1572,84.3012,84.1487,84.2927,36100.0
2013-06-06 10:45:00,99.5,99.66,99.44,99.64,53700.0,84.2927,84.4283,84.2419,84.4113,53700.0
2013-06-06 10:50:00,99.63,99.64,99.34,99.53,42600.0,84.4028,84.4113,84.1572,84.3181,42600.0
2013-06-06 10:55:00,99.52,99.71,99.45,99.68,68300.0,84.3097,84.4706,84.2504,84.4452,68300.0
2013-06-06 11:00:00,99.69,99.7,99.45,99.48,44300.0,84.4537,84.4621,84.2504,84.2758,44300.0
2013-06-06 11:05:00,99.5,99.55,99.43,99.53,31500.0,84.2927,84.3351,84.2334,84.3181,31500.0
2013-06-06 11:10:00,99.52,99.57,99.48,99.5,39900.0,84.3097,84.352,84.2758,84.2927,39900.0
2013-06-06 11:15:00,99.5,99.57,99.47,99.52,27900.0,84.2927,84.352,84.2673,84.3097,27900.0
2013-06-06 11:20:00,99.51,99.54,99.4,99.42,24800.0,84.3012,84.3266,84.208,84.2249,24800.0
2013-06-06 11:25:00,99.41,99.45,99.33,99.4,39400.0,84.2165,84.2504,84.1487,84.208,39400.0
2013-06-06 11:30:00,99.41,99.43,99.28,99.35,28800.0,84.2165,84.2334,84.1063,84.1656,28800.0
2013-06-06 11:35:00,99.33,99.55,99.31,99.53,39300.0,84.1487,84.3351,84.1318,84.3181,39300.0
2013-06-06 11:40:00,99.53,99.61,99.49,99.59,26500.0,84.3181,84.3859,84.2842,84.369,26500.0
2013-06-06 11:45:00,99.6,99.61,99.52,99.6,23100.0,84.3774,84.3859,84.3097,84.3774,23100.0
2013-06-06 11:50:00,99.59,99.6,99.45,99.5,52700.0,84.369,84.3774,84.2504,84.2927,52700.0
2013-06-06 11:55:00,99.52,99.53,99.21,99.28,69800.0,84.3097,84.3181,84.047,84.1063,69800.0
2013-06-06 12:00:00,99.26,99.27,99.15,99.15,38500.0,84.0894,84.0979,83.9962,83.9962,38500.0
2013-06-06 12:05:00,99.15,99.21,99.02,99.05,52000.0,83.9962,84.047,83.8861,83.9115,52000.0
2013-06-06 12:10:00,99.06,99.11,99.02,99.11,36100.0,83.92,83.9623,83.8861,83.9623,36100.0
2013-06-06 12:15:00,99.08,99.12,99.05,99.05,19500.0,83.9369,83.9708,83.9115,83.9115,19500.0
2013-06-06 12:20:00,99.05,99.15,99.0,99.05,40000.0,83.9115,83.9962,83.8691,83.9115,40000.0
2013-06-06 12:25:00,99.04,99.06,98.85,99.02,70000.0,83.903,83.92,83.7421,83.8861,70000.0
2013-06-06 12:30:00,99.03,99.05,98.85,98.96,61300.0,83.8945,83.9115,83.7421,83.8352,61300.0
2013-06-06 12:35:00,98.96,99.08,98.95,98.97,49400.0,83.8352,83.9369,83.8268,83.8437,49400.0
2013-06-06 12:40:00,98.96,99.02,98.91,98.93,34200.0,83.8352,83.8861,83.7929,83.8098,34200.0
2013-06-06 12:45:00,98.95,98.95,98.75,98.87,49700.0,83.8268,83.8268,83.6573,83.759,49700.0
2013-06-06 12:50:00,98.87,98.87,98.65,98.7,70900.0,83.759,83.759,83.5726,83.615,70900.0
2013-06-06 12:55:00,98.7,98.85,98.7,98.83,49200.0,83.615,83.7421,83.615,83.7251,49200.0
2013-06-06 13:00:00,98.83,98.94,98.83,98.94,56300.0,83.7251,83.8183,83.7251,83.8183,56300.0
2013-06-06 13:05:00,98.93,99.13,98.92,99.0,45300.0,83.8098,83.9793,83.8014,83.8691,45300.0
2013-06-06 13:10:00,99.0,99.13,98.98,99.09,54700.0,83.8691,83.9793,83.8522,83.9454,54700.0
2013-06-06 13:15:00,99.1,99.12,99.0,99.04,28000.0,83.9539,83.9708,83.8691,83.903,28000.0
2013-06-06 13:20:00,99.03,99.05,98.93,98.93,45300.0,83.8945,83.9115,83.8098,83.8098,45300.0
2013-06-06 13:25:00,98.93,98.93,98.79,98.9,37400.0,83.8098,83.8098,83.6912,83.7844,37400.0
2013-06-06 13:30:00,98.9,98.91,98.83,98.89,22500.0,83.7844,83.7929,83.7251,83.7759,22500.0
2013-06-06 13:35:00,98.91,99.01,98.88,99.0,35600.0,83.7929,83.8776,83.7675,83.8691,35600.0
2013-06-06 13:40:00,99.01,99.05,98.93,99.05,31100.0,83.8776,83.9115,83.8098,83.9115,31100.0
2013-06-06 13:45:00,99.07,99.28,99.03,99.28,47000.0,83.9284,84.1063,83.8945,84.1063,47000.0
2013-06-06 13:50:00,99.28,99.3,99.18,99.2,27300.0,84.1063,84.1233,84.0216,84.0386,27300.0
2013-06-06 13:55:00,99.2,99.2,99.09,99.15,28000.0,84.0386,84.0386,83.9454,83.9962,28000.0
2013-06-06 14:00:00,99.16,99.19,99.01,99.09,30000.0,84.0047,84.0301,83.8776,83.9454,30000.0
2013-06-06 14:05:00,99.08,99.2,99.02,99.2,28800.0,83.9369,84.0386,83.8861,84.0386,28800.0
2013-06-06 14:10:00,99.19,99.26,99.15,99.15,21600.0,84.0301,84.0894,83.9962,83.9962,21600.0
2013-06-06 14:15:00,99.19,99.25,99.15,99.25,29600.0,84.0301,84.0809,83.9962,84.0809,29600.0
2013-06-06 14:20:00,99.23,99.3,99.2,99.29,24700.0,84.064,84.1233,84.0386,84.1148,24700.0
2013-06-06 14:25:00,99.29,99.53,99.29,99.51,44900.0,84.1148,84.3181,84.1148,84.3012,44900.0
2013-06-06 14:30:00,99.52,99.57,99.43,99.44,27800.0,84.3097,84.352,84.2334,84.2419,27800.0
2013-06-06 14:35:00,99.43,99.49,99.32,99.32,36000.0,84.2334,84.2842,84.1402,84.1402,36000.0
2013-06-06 14:40:00,99.32,99.48,99.3,99.43,36200.0,84.1402,84.2758,84.1233,84.2334,36200.0
2013-06-06 14:45:00,99.43,99.58,99.39,99.56,39700.0,84.2334,84.3605,84.1995,84.3435,39700.0
2013-06-06 14:50:00,99.55,99.6,99.41,99.42,57100.0,84.3351,84.3774,84.2165,84.2249,57100.0
2013-06-06 14:55:00,99.4,99.45,99.32,99.35,31000.0,84.208,84.2504,84.1402,84.1656,31000.0
2013-06-06 15:00:00,99.36,99.45,99.36,99.4,35800.0,84.1741,84.2504,84.1741,84.208,35800.0
2013-06-06 15:05:00,99.4,99.46,99.38,99.38,52100.0,84.208,84.2588,84.1911,84.1911,52100.0
2013-06-06 15:10:00,99.4,99.49,99.35,99.38,36100.0,84.208,84.2842,84.1656,84.1911,36100.0
2013-06-06 15:15:00,99.38,99.38,99.3,99.33,37000.0,84.1911,84.1911,84.1233,84.1487,37000.0
2013-06-06 15:20:00,99.33,99.45,99.25,99.45,52300.0,84.1487,84.2504,84.0809,84.2504,52300.0
2013-06-06 15:25:00,99.45,99.63,99.41,99.59,76500.0,84.2504,84.4028,84.2165,84.369,76500.0
2013-06-06 15:30:00,99.6,99.7,99.59,99.7,63100.0,84.3774,84.4621,84.369,84.4621,63100.0
2013-06-06 15:35:00,99.69,99.76,99.62,99.62,52500.0,84.4537,84.513,84.3944,84.3944,52500.0
2013-06-06 15:40:00,99.61,99.66,99.58,99.61,101500.0,84.3859,84.4283,84.3605,84.3859,101500.0
2013-06-06 15:45:00,99.62,99.66,99.54,99.62,66800.0,84.3944,84.4283,84.3266,84.3944,66800.0
2013-06-06 15:50:00,99.62,99.69,99.57,99.65,85100.0,84.3944,84.4537,84.352,84.4198,85100.0
2013-06-06 15:55:00,99.65,99.76,99.61,99.76,163400.0,84.4198,84.513,84.3859,84.513,163400.0
2013-06-07 09:30:00,100.25,100.35,100.06,100.17,159100.0,84.9281,85.0128,84.7671,84.8603,159100.0
2013-06-07 09:35:00,100.14,100.85,100.14,100.78,146100.0,84.8349,85.4364,84.8349,85.3771,146100.0
2013-06-07 09:40:00,100.84,101.07,100.62,100.69,239000.0,85.4279,85.6228,85.2415,85.3008,239000.0
2013-06-07 09:45:00,100.68,100.99,100.67,100.95,104800.0,85.2924,85.555,85.2839,85.5211,104800.0
2013-06-07 09:50:00,100.95,101.0,100.75,100.98,120400.0,85.5211,85.5635,85.3517,85.5465,120400.0
2013-06-07 09:55:00,100.95,101.02,100.8,101.01,75300.0,85.5211,85.5804,85.394,85.5719,75300.0
2013-06-07 10:00:00,101.01,101.26,100.98,101.22,121000.0,85.5719,85.7837,85.5465,85.7498,121000.0
2013-06-07 10:05:00,101.22,101.31,101.1,101.28,78000.0,85.7498,85.8261,85.6482,85.8007,78000.0
2013-06-07 10:10:00,101.3,101.47,101.28,101.37,104000.0,85.8176,85.9616,85.8007,85.8769,104000.0
2013-06-07 10:15:00,101.36,101.46,101.31,101.4,82300.0,85.8684,85.9532,85.8261,85.9023,82300.0
2013-06-07 10:20:00,101.41,101.47,101.37,101.47,46500.0,85.9108,85.9616,85.8769,85.9616,46500.0
2013-06-07 10:25:00,101.47,101.65,101.46,101.58,137900.0,85.9616,86.1141,85.9532,86.0548,137900.0
2013-06-07 10:30:00,101.59,101.61,101.48,101.52,53600.0,86.0633,86.0802,85.9701,86.004,53600.0
2013-06-07 10:35:00,101.53,101.73,101.5,101.72,73700.0,86.0125,86.1819,85.987,86.1734,73700.0
2013-06-07 10:40:00,101.71,101.78,101.63,101.73,80600.0,86.1649,86.2242,86.0972,86.1819,80600.0
2013-06-07 10:45:00,101.73,101.77,101.6,101.66,59200.0,86.1819,86.2158,86.0718,86.1226,59200.0
2013-06-07 10:50:00,101.67,101.67,101.41,101.47,59100.0,86.1311,86.1311,85.9108,85.9616,59100.0
2013-06-07 10:55:00,101.48,101.5,101.47,101.49,57600.0,85.9701,85.987,85.9616,85.9786,57600.0
2013-06-07 11:00:00,101.5,101.51,101.42,101.44,73000.0,85.987,85.9955,85.9193,85.9362,73000.0
2013-06-07 11:05:00,101.43,101.56,101.42,101.55,35300.0,85.9277,86.0379,85.9193,86.0294,35300.0
2013-06-07 11:10:00,101.56,101.62,101.5,101.59,47600.0,86.0379,86.0887,85.987,86.0633,47600.0
2013-06-07 11:15:00,101.59,101.94,101.59,101.93,139500.0,86.0633,86.3598,86.0633,86.3513,139500.0
2013-06-07 11:20:00,101.93,102.09,101.93,102.01,124200.0,86.3513,86.4869,86.3513,86.4191,124200.0
2013-06-07 11:25:00,102.0,102.22,101.99,102.2,61000.0,86.4106,86.597,86.4022,86.5801,61000.0
2013-06-07 11:30:00,102.21,102.25,102.07,102.22,40500.0,86.5885,86.6224,86.4699,86.597,40500.0
2013-06-07 11:35:00,102.22,102.22,102.06,102.08,38700.0,86.597,86.597,86.4615,86.4784,38700.0
2013-06-07 11:40:00,102.08,102.16,101.9,102.15,53200.0,86.4784,86.5462,86.3259,86.5377,53200.0
2013-06-07 11:45:00,102.15,102.15,101.94,102.03,42100.0,86.5377,86.5377,86.3598,86.436,42100.0
2013-06-07 11:50:00,102.04,102.1,102.01,102.08,44100.0,86.4445,86.4953,86.4191,86.4784,44100.0
2013-06-07 11:55:00,102.08,102.08,101.94,101.98,56000.0,86.4784,86.4784,86.3598,86.3937,56000.0
2013-06-07 12:00:00,101.98,102.08,101.9,102.07,55500.0,86.3937,86.4784,86.3259,86.4699,55500.0
2013-06-07 12:05:00,102.07,102.15,102.06,102.1,54200.0,86.4699,86.5377,86.4615,86.4953,54200.0
2013-06-07 12:10:00,102.09,102.14,102.07,102.1,17600.0,86.4869,86.5292,86.4699,86.4953,17600.0
2013-06-07 12:15:00,102.1,102.14,102.07,102.09,54100.0,86.4953,86.5292,86.4699,86.4869,54100.0
2013-06-07 12:20:00,102.09,102.09,101.91,101.92,59600.0,86.4869,86.4869,86.3344,86.3429,59600.0
2013-06-07 12:25:00,101.92,102.0,101.89,102.0,28200.0,86.3429,86.4106,86.3174,86.4106,28200.0
2013-06-07 12:30:00,101.99,102.01,101.93,101.98,30900.0,86.4022,86.4191,86.3513,86.3937,30900.0
2013-06-07 12:35:00,101.99,102.02,101.95,101.97,14700.0,86.4022,86.4276,86.3683,86.3852,14700.0
2013-06-07 12:40:00,101.97,102.0,101.9,101.93,28600.0,86.3852,86.4106,86.3259,86.3513,28600.0
2013-06-07 12:45:00,101.95,101.95,101.82,101.91,22100.0,86.3683,86.3683,86.2581,86.3344,22100.0
2013-06-07 12:50:00,101.9,102.02,101.9,101.98,19300.0,86.3259,86.4276,86.3259,86.3937,19300.0
2013-06-07 12:55:00,101.97,102.02,101.93,102.01,13300.0,86.3852,86.4276,86.3513,86.4191,13300.0
2013-06-07 13:00:00,102.0,102.03,101.95,101.98,44000.0,86.4106,86.436,86.3683,86.3937,44000.0
2013-06-07 13:05:00,101.96,102.0,101.95,101.97,29500.0,86.3767,86.4106,86.3683,86.3852,29500.0
2013-06-07 13:10:00,101.98,102.02,101.95,102.0,25400.0,86.3937,86.4276,86.3683,86.4106,25400.0
2013-06-07 13:15:00,101.99,102.01,101.93,101.95,13400.0,86.4022,86.4191,86.3513,86.3683,13400.0
2013-06-07 13:20:00,101.96,102.01,101.87,101.91,20000.0,86.3767,86.4191,86.3005,86.3344,20000.0
2013-06-07 13:25:00,101.9,101.96,101.87,101.92,26600.0,86.3259,86.3767,86.3005,86.3429,26600.0
2013-06-07 13:30:00,101.93,101.99,101.9,101.9,26800.0,86.3513,86.4022,86.3259,86.3259,26800.0
2013-06-07 13:35:00,101.93,102.0,101.92,101.98,15300.0,86.3513,86.4106,86.3429,86.3937,15300.0
2013-06-07 13:40:00,101.96,101.97,101.8,101.8,22200.0,86.3767,86.3852,86.2412,86.2412,22200.0
2013-06-07 13:45:00,101.8,101.92,101.8,101.91,35900.0,86.2412,86.3429,86.2412,86.3344,35900.0
2013-06-07 13:50:00,101.9,101.97,101.83,101.97,69500.0,86.3259,86.3852,86.2666,86.3852,69500.0
2013-06-07 13:55:00,101.98,102.0,101.85,101.89,48800.0,86.3937,86.4106,86.2835,86.3174,48800.0
2013-06-07 14:00:00,101.89,101.94,101.8,101.81,38300.0,86.3174,86.3598,86.2412,86.2497,38300.0
2013-06-07 14:05:00,101.8,101.82,101.71,101.79,56100.0,86.2412,86.2581,86.1649,86.2327,56100.0
2013-06-07 14:10:00,101.79,101.79,101.7,101.72,37600.0,86.2327,86.2327,86.1565,86.1734,37600.0
2013-06-07 14:15:00,101.73,101.8,101.72,101.8,25800.0,86.1819,86.2412,86.1734,86.2412,25800.0
2013-06-07 14:20:00,101.78,101.8,101.65,101.73,40100.0,86.2242,86.2412,86.1141,86.1819,40100.0
2013-06-07 14:25:00,101.75,101.77,101.67,101.75,42900.0,86.1988,86.2158,86.1311,86.1988,42900.0
2013-06-07 14:30:00,101.76,101.89,101.74,101.83,52700.0,86.2073,86.3174,86.1904,86.2666,52700.0
2013-06-07 14:35:00,101.84,101.93,101.83,101.86,30800.0,86.2751,86.3513,86.2666,86.292,30800.0
2013-06-07 14:40:00,101.86,101.89,101.79,101.85,28500.0,86.292,86.3174,86.2327,86.2835,28500.0
2013-06-07 14:45:00,101.85,101.92,101.73,101.92,19300.0,86.2835,86.3429,86.1819,86.3429,19300.0
2013-06-07 14:50:00,101.92,102.0,101.91,101.97,35500.0,86.3429,86.4106,86.3344,86.3852,35500.0
2013-06-07 14:55:00,101.97,102.01,101.93,101.95,55400.0,86.3852,86.4191,86.3513,86.3683,55400.0
2013-06-07 15:00:00,101.96,101.98,101.9,101.95,37200.0,86.3767,86.3937,86.3259,86.3683,37200.0
2013-06-07 15:05:00,101.94,102.0,101.9,101.99,36300.0,86.3598,86.4106,86.3259,86.4022,36300.0
2013-06-07 15:10:00,101.99,102.02,101.93,101.99,60200.0,86.4022,86.4276,86.3513,86.4022,60200.0
2013-06-07 15:15:00,102.0,102.02,101.93,101.99,56200.0,86.4106,86.4276,86.3513,86.4022,56200.0
2013-06-07 15:20:00,101.99,102.04,101.95,102.03,90900.0,86.4022,86.4445,86.3683,86.436,90900.0
2013-06-07 15:25:00,102.04,102.12,102.0,102.11,137500.0,86.4445,86.5123,86.4106,86.5038,137500.0
2013-06-07 15:30:00,102.1,102.27,102.05,102.27,197700.0,86.4953,86.6394,86.453,86.6394,197700.0
2013-06-07 15:35:00,102.26,102.35,102.22,102.31,143200.0,86.6309,86.7071,86.597,86.6732,143200.0
2013-06-07 15:40:00,102.32,102.4,102.25,102.4,95700.0,86.6817,86.7495,86.6224,86.7495,95700.0
2013-06-07 15:45:00,102.4,102.5,102.35,102.47,181400.0,86.7495,86.8342,86.7071,86.8088,181400.0
2013-06-07 15:50:00,102.48,102.51,102.36,102.5,156800.0,86.8173,86.8427,86.7156,86.8342,156800.0
2013-06-07 15:55:00,102.51,102.59,102.43,102.48,217400.0,86.8427,86.9104,86.7749,86.8173,217400.0
2013-06-10 09:30:00,102.51,102.95,102.25,102.25,202000.0,86.8427,87.2154,86.6224,86.6224,202000.0
2013-06-10 09:35:00,102.25,102.64,102.25,102.47,73900.0,86.6224,86.9528,86.6224,86.8088,73900.0
2013-06-10 09:40:00,102.46,102.53,101.94,101.97,80400.0,86.8003,86.8596,86.3598,86.3852,80400.0
2013-06-10 09:45:00,101.97,102.33,101.88,102.1,73100.0,86.3852,86.6902,86.309,86.4953,73100.0
2013-06-10 09:50:00,102.1,102.33,102.07,102.28,55900.0,86.4953,86.6902,86.4699,86.6478,55900.0
2013-06-10 09:55:00,102.26,102.4,102.12,102.14,48700.0,86.6309,86.7495,86.5123,86.5292,48700.0
2013-06-10 10:00:00,102.15,102.34,101.92,102.0,105300.0,86.5377,86.6987,86.3429,86.4106,105300.0
2013-06-10 10:05:00,101.98,102.04,101.88,101.9,163500.0,86.3937,86.4445,86.309,86.3259,163500.0
2013-06-10 10:10:00,101.9,101.9,101.51,101.55,68600.0,86.3259,86.3259,85.9955,86.0294,68600.0
2013-06-10 10:15:00,101.59,101.73,101.55,101.68,51900.0,86.0633,86.1819,86.0294,86.1395,51900.0
2013-06-10 10:20:00,101.66,101.83,101.55,101.74,72700.0,86.1226,86.2666,86.0294,86.1904,72700.0
2013-06-10 10:25:00,101.75,101.89,101.71,101.82,54800.0,86.1988,86.3174,86.1649,86.2581,54800.0
2013-06-10 10:30:00,101.81,101.9,101.76,101.88,49800.0,86.2497,86.3259,86.2073,86.309,49800.0
2013-06-10 10:35:00,101.88,102.09,101.86,102.06,43700.0,86.309,86.4869,86.292,86.4615,43700.0
2013-06-10 10:40:00,102.08,102.25,102.01,102.15,91500.0,86.4784,86.6224,86.4191,86.5377,91500.0
2013-06-10 10:45:00,102.14,102.16,101.97,101.97,51900.0,86.5292,86.5462,86.3852,86.3852,51900.0
2013-06-10 10:50:00,101.97,102.01,101.81,101.82,30200.0,86.3852,86.4191,86.2497,86.2581,30200.0
2013-06-10 10:55:00,101.82,101.84,101.66,101.75,29500.0,86.2581,86.2751,86.1226,86.1988,29500.0
2013-06-10 11:00:00,101.78,101.9,101.77,101.8,30200.0,86.2242,86.3259,86.2158,86.2412,30200.0
2013-06-10 11:05:00,101.8,102.1,101.79,102.07,32500.0,86.2412,86.4953,86.2327,86.4699,32500.0
2013-06-10 11:10:00,102.07,102.19,102.03,102.12,23200.0,86.4699,86.5716,86.436,86.5123,23200.0
2013-06-10 11:15:00,102.12,102.14,102.05,102.08,22100.0,86.5123,86.5292,86.453,86.4784,22100.0
2013-06-10 11:20:00,102.08,102.18,102.06,102.15,38000.0,86.4784,86.5631,86.4615,86.5377,38000.0
2013-06-10 11:25:00,102.16,102.18,102.03,102.04,29800.0,86.5462,86.5631,86.436,86.4445,29800.0
2013-06-10 11:30:00,102.04,102.13,102.03,102.09,40300.0,86.4445,86.5208,86.436,86.4869,40300.0
2013-06-10 11:35:00,102.1,102.25,102.07,102.17,55000.0,86.4953,86.6224,86.4699,86.5546,55000.0
2013-06-10 11:40:00,102.14,102.27,102.1,102.22,37300.0,86.5292,86.6394,86.4953,86.597,37300.0
2013-06-10 11:45:00,102.23,102.31,102.08,102.23,63700.0,86.6055,86.6732,86.4784,86.6055,63700.0
2013-06-10 11:50:00,102.24,102.32,102.18,102.28,33200.0,86.6139,86.6817,86.5631,86.6478,33200.0
2013-06-10 11:55:00,102.3,102.39,102.3,102.31,45800.0,86.6648,86.741,86.6648,86.6732,45800.0
2013-06-10 12:00:00,102.32,102.39,102.24,102.39,25000.0,86.6817,86.741,86.6139,86.741,25000.0
2013-06-10 12:05:00,102.4,102.43,102.26,102.26,27800.0,86.7495,86.7749,86.6309,86.6309,27800.0
2013-06-10 12:10:00,102.27,102.41,102.27,102.38,19700.0,86.6394,86.758,86.6394,86.7325,19700.0
2013-06-10 12:15:00,102.39,102.44,102.34,102.42,35400.0,86.741,86.7834,86.6987,86.7664,35400.0
2013-06-10 12:20:00,102.42,102.49,102.41,102.41,26400.0,86.7664,86.8257,86.758,86.758,26400.0
2013-06-10 12:25:00,102.41,102.41,102.2,102.22,31400.0,86.758,86.758,86.5801,86.597,31400.0
2013-06-10 12:30:00,102.21,102.27,102.13,102.14,19200.0,86.5885,86.6394,86.5208,86.5292,19200.0
2013-06-10 12:35:00,102.13,102.21,102.11,102.14,42400.0,86.5208,86.5885,86.5038,86.5292,42400.0
2013-06-10 12:40:00,102.14,102.2,101.98,102.19,63500.0,86.5292,86.5801,86.3937,86.5716,63500.0
2013-06-10 12:45:00,102.2,102.24,102.15,102.21,28500.0,86.5801,86.6139,86.5377,86.5885,28500.0
2013-06-10 12:50:00,102.2,102.21,102.07,102.08,20400.0,86.5801,86.5885,86.4699,86.4784,20400.0
2013-06-10 12:55:00,102.08,102.14,101.97,101.97,29300.0,86.4784,86.5292,86.3852,86.3852,29300.0
2013-06-10 13:00:00,101.96,102.05,101.91,102.05,20700.0,86.3767,86.453,86.3344,86.453,20700.0
2013-06-10 13:05:00,102.05,102.14,102.04,102.14,28300.0,86.453,86.5292,86.4445,86.5292,28300.0
2013-06-10 13:10:00,102.14,102.14,102.04,102.08,32200.0,86.5292,86.5292,86.4445,86.4784,32200.0
2013-06-10 13:15:00,102.05,102.14,102.01,102.08,21700.0,86.453,86.5292,86.4191,86.4784,21700.0
2013-06-10 13:20:00,102.1,102.14,102.03,102.09,26300.0,86.4953,86.5292,86.436,86.4869,26300.0
2013-06-10 13:25:00,102.09,102.11,102.04,102.05,22700.0,86.4869,86.5038,86.4445,86.453,22700.0
2013-06-10 13:30:00,102.05,102.06,101.93,101.95,21900.0,86.453,86.4615,86.3513,86.3683,21900.0
2013-06-10 13:35:00,101.95,101.99,101.89,101.97,19200.0,86.3683,86.4022,86.3174,86.3852,19200.0
2013-06-10 13:40:00,101.97,102.08,101.92,102.03,18200.0,86.3852,86.4784,86.3429,86.436,18200.0
2013-06-10 13:45:00,102.03,102.1,101.99,102.0,52600.0,86.436,86.4953,86.4022,86.4106,52600.0
2013-06-10 13:50:00,102.0,102.08,101.94,102.08,30600.0,86.4106,86.4784,86.3598,86.4784,30600.0
2013-06-10 13:55:00,102.09,102.14,102.02,102.14,38700.0,86.4869,86.5292,86.4276,86.5292,38700.0
2013-06-10 14:00:00,102.14,102.14,102.06,102.11,42900.0,86.5292,86.5292,86.4615,86.5038,42900.0
2013-06-10 14:05:00,102.11,102.26,102.1,102.21,50000.0,86.5038,86.6309,86.4953,86.5885,50000.0
2013-06-10 14:10:00,102.19,102.2,102.06,102.12,24600.0,86.5716,86.5801,86.4615,86.5123,24600.0
2013-06-10 14:15:00,102.13,102.15,102.03,102.04,33000.0,86.5208,86.5377,86.436,86.4445,33000.0
2013-06-10 14:20:00,102.04,102.09,102.02,102.03,36200.0,86.4445,86.4869,86.4276,86.436,36200.0
2013-06-10 14:25:00,102.04,102.12,102.03,102.1,31900.0,86.4445,86.5123,86.436,86.4953,31900.0
2013-06-10 14:30:00,102.08,102.16,102.06,102.13,32200.0,86.4784,86.5462,86.4615,86.5208,32200.0
2013-06-10 14:35:00,102.14,102.15,102.04,102.13,28700.0,86.5292,86.5377,86.4445,86.5208,28700.0
2013-06-10 14:40:00,102.13,102.13,101.92,102.04,42100.0,86.5208,86.5208,86.3429,86.4445,42100.0
2013-06-10 14:45:00,102.05,102.26,102.04,102.25,21000.0,86.453,86.6309,86.4445,86.6224,21000.0
2013-06-10 14:50:00,102.25,102.4,102.23,102.38,31300.0,86.6224,86.7495,86.6055,86.7325,31300.0
2013-06-10 14:55:00,102.37,102.37,102.31,102.31,31900.0,86.7241,86.7241,86.6732,86.6732,31900.0
2013-06-10 15:00:00,102.31,102.34,102.28,102.33,36200.0,86.6732,86.6987,86.6478,86.6902,36200.0
2013-06-10 15:05:00,102.33,102.46,102.28,102.41,55200.0,86.6902,86.8003,86.6478,86.758,55200.0
2013-06-10 15:10:00,102.42,102.44,102.32,102.39,38500.0,86.7664,86.7834,86.6817,86.741,38500.0
2013-06-10 15:15:00,102.39,102.4,102.28,102.38,70400.0,86.741,86.7495,86.6478,86.7325,70400.0
2013-06-10 15:20:00,102.38,102.41,102.29,102.32,39200.0,86.7325,86.758,86.6563,86.6817,39200.0
2013-06-10 15:25:00,102.31,102.4,102.28,102.38,46000.0,86.6732,86.7495,86.6478,86.7325,46000.0
2013-06-10 15:30:00,102.39,102.43,102.3,102.36,52600.0,86.741,86.7749,86.6648,86.7156,52600.0
2013-06-10 15:35:00,102.37,102.41,102.33,102.34,34200.0,86.7241,86.758,86.6902,86.6987,34200.0
2013-06-10 15:40:00,102.34,102.37,102.28,102.35,36900.0,86.6987,86.7241,86.6478,86.7071,36900.0
2013-06-10 15:45:00,102.35,102.38,102.18,102.24,89300.0,86.7071,86.7325,86.5631,86.6139,89300.0
2013-06-10 15:50:00,102.24,102.28,102.15,102.15,69500.0,86.6139,86.6478,86.5377,86.5377,69500.0
2013-06-10 15:55:00,102.16,102.25,102.12,102.23,98500.0,86.5462,86.6224,86.5123,86.6055,98500.0
2013-06-11 09:30:00,101.61,101.61,101.08,101.38,129400.0,86.0802,86.0802,85.6312,85.8854,129400.0
2013-06-11 09:35:00,101.33,101.52,101.25,101.51,49400.0,85.843,86.004,85.7753,85.9955,49400.0
2013-06-11 09:40:00,101.51,101.98,101.36,101.65,57200.0,85.9955,86.3937,85.8684,86.1141,57200.0
2013-06-11 09:45:00,101.64,101.76,101.4,101.43,38500.0,86.1056,86.2073,85.9023,85.9277,38500.0
2013-06-11 09:50:00,101.47,101.6,101.37,101.38,46600.0,85.9616,86.0718,85.8769,85.8854,46600.0
2013-06-11 09:55:00,101.38,101.47,101.19,101.19,62900.0,85.8854,85.9616,85.7244,85.7244,62900.0
2013-06-11 10:00:00,101.18,101.46,101.15,101.29,43800.0,85.7159,85.9532,85.6905,85.8091,43800.0
2013-06-11 10:05:00,101.28,101.33,101.12,101.14,37200.0,85.8007,85.843,85.6651,85.6821,37200.0
2013-06-11 10:10:00,101.15,101.41,100.9,101.41,89700.0,85.6905,85.9108,85.4787,85.9108,89700.0
2013-06-11 10:15:00,101.42,101.47,101.32,101.44,29600.0,85.9193,85.9616,85.8346,85.9362,29600.0
2013-06-11 10:20:00,101.41,101.65,101.35,101.65,24400.0,85.9108,86.1141,85.86,86.1141,24400.0
2013-06-11 10:25:00,101.64,101.76,101.57,101.62,39900.0,86.1056,86.2073,86.0463,86.0887,39900.0
2013-06-11 10:30:00,101.64,101.97,101.6,101.8,67800.0,86.1056,86.3852,86.0718,86.2412,67800.0
2013-06-11 10:35:00,101.85,101.95,101.81,101.92,15200.0,86.2835,86.3683,86.2497,86.3429,15200.0
2013-06-11 10:40:00,101.92,102.02,101.8,102.0,49900.0,86.3429,86.4276,86.2412,86.4106,49900.0
2013-06-11 10:45:00,102.02,102.08,101.9,101.91,31900.0,86.4276,86.4784,86.3259,86.3344,31900.0
2013-06-11 10:50:00,101.91,101.97,101.81,101.9,17100.0,86.3344,86.3852,86.2497,86.3259,17100.0
2013-06-11 10:55:00,101.89,102.08,101.86,101.99,23000.0,86.3174,86.4784,86.292,86.4022,23000.0
2013-06-11 11:00:00,102.01,102.06,101.9,101.94,30000.0,86.4191,86.4615,86.3259,86.3598,30000.0
2013-06-11 11:05:00,101.94,102.0,101.85,101.98,20300.0,86.3598,86.4106,86.2835,86.3937,20300.0
2013-06-11 11:10:00,101.99,102.05,101.99,102.02,28800.0,86.4022,86.453,86.4022,86.4276,28800.0
2013-06-11 11:15:00,102.02,102.22,102.02,102.17,54600.0,86.4276,86.597,86.4276,86.5546,54600.0
2013-06-11 11:20:00,102.18,102.23,102.09,102.19,31000.0,86.5631,86.6055,86.4869,86.5716,31000.0
2013-06-11 11:25:00,102.2,102.58,102.2,102.54,101500.0,86.5801,86.902,86.5801,86.8681,101500.0
2013-06-11 11:30:00,102.54,102.78,102.53,102.57,105100.0,86.8681,87.0714,86.8596,86.8935,105100.0
2013-06-11 11:35:00,102.57,102.57,102.34,102.38,48800.0,86.8935,86.8935,86.6987,86.7325,48800.0
2013-06-11 11:40:00,102.37,102.41,102.32,102.41,43200.0,86.7241,86.758,86.6817,86.758,43200.0
2013-06-11 11:45:00,102.42,102.55,102.4,102.52,53600.0,86.7664,86.8766,86.7495,86.8511,53600.0
2013-06-11 11:50:00,102.54,102.56,102.37,102.4,23400.0,86.8681,86.885,86.7241,86.7495,23400.0
2013-06-11 11:55:00,102.38,102.51,102.38,102.46,22600.0,86.7325,86.8427,86.7325,86.8003,22600.0
2013-06-11 12:00:00,102.49,102.53,102.46,102.52,15600.0,86.8257,86.8596,86.8003,86.8511,15600.0
2013-06-11 12:05:00,102.52,102.58,102.5,102.5,19400.0,86.8511,86.902,86.8342,86.8342,19400.0
2013-06-11 12:10:00,102.5,102.61,102.46,102.55,25400.0,86.8342,86.9274,86.8003,86.8766,25400.0
2013-06-11 12:15:00,102.55,102.55,102.35,102.37,30600.0,86.8766,86.8766,86.7071,86.7241,30600.0
2013-06-11 12:20:00,102.4,102.46,102.3,102.33,22000.0,86.7495,86.8003,86.6648,86.6902,22000.0
2013-06-11 12:25:00,102.33,102.42,102.31,102.42,9300.0,86.6902,86.7664,86.6732,86.7664,9300.0
2013-06-11 12:30:00,102.43,102.5,102.38,102.49,26500.0,86.7749,86.8342,86.7325,86.8257,26500.0
2013-06-11 12:35:00,102.48,102.52,102.42,102.52,17800.0,86.8173,86.8511,86.7664,86.8511,17800.0
2013-06-11 12:40:00,102.52,102.56,102.48,102.55,19300.0,86.8511,86.885,86.8173,86.8766,19300.0
2013-06-11 12:45:00,102.55,102.6,102.48,102.56,14300.0,86.8766,86.9189,86.8173,86.885,14300.0
2013-06-11 12:50:00,102.53,102.56,102.41,102.41,15300.0,86.8596,86.885,86.758,86.758,15300.0
2013-06-11 12:55:00,102.4,102.44,102.35,102.41,14400.0,86.7495,86.7834,86.7071,86.758,14400.0
2013-06-11 13:00:00,102.42,102.45,102.4,102.41,10700.0,86.7664,86.7918,86.7495,86.758,10700.0
2013-06-11 13:05:00,102.41,102.48,102.41,102.46,37900.0,86.758,86.8173,86.758,86.8003,37900.0
2013-06-11 13:10:00,102.46,102.52,102.38,102.38,21900.0,86.8003,86.8511,86.7325,86.7325,21900.0
2013-06-11 13:15:00,102.38,102.41,102.27,102.27,23500.0,86.7325,86.758,86.6394,86.6394,23500.0
2013-06-11 13:20:00,102.28,102.33,102.16,102.17,31900.0,86.6478,86.6902,86.5462,86.5546,31900.0
2013-06-11 13:25:00,102.17,102.21,102.05,102.06,48000.0,86.5546,86.5885,86.453,86.4615,48000.0
2013-06-11 13:30:00,102.06,102.07,101.85,101.88,47600.0,86.4615,86.4699,86.2835,86.309,47600.0
2013-06-11 13:35:00,101.87,101.91,101.82,101.88,15600.0,86.3005,86.3344,86.2581,86.309,15600.0
2013-06-11 13:40:00,101.86,101.86,101.71,101.73,24500.0,86.292,86.292,86.1649,86.1819,24500.0
2013-06-11 13:45:00,101.73,101.8,101.68,101.75,46600.0,86.1819,86.2412,86.1395,86.1988,46600.0
2013-06-11 13:50:00,101.76,101.85,101.74,101.8,20100.0,86.2073,86.2835,86.1904,86.2412,20100.0
2013-06-11 13:55:00,101.77,101.79,101.58,101.6,33000.0,86.2158,86.2327,86.0548,86.0718,33000.0
2013-06-11 14:00:00,101.58,101.72,101.54,101.66,30700.0,86.0548,86.1734,86.0209,86.1226,30700.0
2013-06-11 14:05:00,101.68,101.78,101.61,101.72,17700.0,86.1395,86.2242,86.0802,86.1734,17700.0
2013-06-11 14:10:00,101.74,101.84,101.66,101.8,21900.0,86.1904,86.2751,86.1226,86.2412,21900.0
2013-06-11 14:15:00,101.81,101.93,101.81,101.92,23000.0,86.2497,86.3513,86.2497,86.3429,23000.0
2013-06-11 14:20:00,101.92,101.94,101.87,101.9,23500.0,86.3429,86.3598,86.3005,86.3259,23500.0
2013-06-11 14:25:00,101.92,101.98,101.87,101.98,14300.0,86.3429,86.3937,86.3005,86.3937,14300.0
2013-06-11 14:30:00,102.02,102.07,101.94,102.05,28400.0,86.4276,86.4699,86.3598,86.453,28400.0
2013-06-11 14:35:00,102.05,102.15,102.05,102.13,28500.0,86.453,86.5377,86.453,86.5208,28500.0
2013-06-11 14:40:00,102.13,102.16,102.03,102.05,28500.0,86.5208,86.5462,86.436,86.453,28500.0
2013-06-11 14:45:00,102.04,102.11,101.97,102.02,28900.0,86.4445,86.5038,86.3852,86.4276,28900.0
2013-06-11 14:50:00,102.01,102.07,101.93,101.95,24400.0,86.4191,86.4699,86.3513,86.3683,24400.0
2013-06-11 14:55:00,101.97,102.22,101.97,102.17,41700.0,86.3852,86.597,86.3852,86.5546,41700.0
2013-06-11 15:00:00,102.17,102.25,102.05,102.11,44800.0,86.5546,86.6224,86.453,86.5038,44800.0
2013-06-11 15:05:00,102.13,102.17,102.01,102.01,47700.0,86.5208,86.5546,86.4191,86.4191,47700.0
2013-06-11 15:10:00,102.03,102.08,101.97,102.07,29500.0,86.436,86.4784,86.3852,86.4699,29500.0
2013-06-11 15:15:00,102.1,102.1,101.99,102.06,20000.0,86.4953,86.4953,86.4022,86.4615,20000.0
2013-06-11 15:20:00,102.06,102.12,101.98,102.09,29800.0,86.4615,86.5123,86.3937,86.4869,29800.0
2013-06-11 15:25:00,102.09,102.13,101.93,101.97,47200.0,86.4869,86.5208,86.3513,86.3852,47200.0
2013-06-11 15:30:00,101.97,102.01,101.9,101.92,34500.0,86.3852,86.4191,86.3259,86.3429,34500.0
2013-06-11 15:35:00,101.92,102.02,101.91,101.94,61900.0,86.3429,86.4276,86.3344,86.3598,61900.0
2013-06-11 15:40:00,101.97,102.0,101.88,101.9,45500.0,86.3852,86.4106,86.309,86.3259,45500.0
2013-06-11 15:45:00,101.92,101.92,101.77,101.88,72900.0,86.3429,86.3429,86.2158,86.309,72900.0
2013-06-11 15:50:00,101.88,101.9,101.66,101.72,56700.0,86.309,86.3259,86.1226,86.1734,56700.0
2013-06-11 15:55:00,101.72,101.79,101.68,101.76,110100.0,86.1734,86.2327,86.1395,86.2073,110100.0
2013-06-12 09:30:00,102.19,102.42,102.01,102.2,103500.0,86.5716,86.7664,86.4191,86.5801,103500.0
2013-06-12 09:35:00,102.2,102.24,101.86,101.97,97600.0,86.5801,86.6139,86.292,86.3852,97600.0
2013-06-12 09:40:00,101.94,102.12,101.75,102.09,46600.0,86.3598,86.5123,86.1988,86.4869,46600.0
2013-06-12 09:45:00,102.1,102.15,101.88,101.96,26200.0,86.4953,86.5377,86.309,86.3767,26200.0
2013-06-12 09:50:00,101.96,102.05,101.81,101.84,41800.0,86.3767,86.453,86.2497,86.2751,41800.0
2013-06-12 09:55:00,101.84,101.98,101.66,101.75,42500.0,86.2751,86.3937,86.1226,86.1988,42500.0
2013-06-12 10:00:00,101.73,101.73,101.44,101.56,45100.0,86.1819,86.1819,85.9362,86.0379,45100.0
2013-06-12 10:05:00,101.56,101.79,101.52,101.73,47000.0,86.0379,86.2327,86.004,86.1819,47000.0
2013-06-12 10:10:00,101.73,101.9,101.58,101.85,38100.0,86.1819,86.3259,86.0548,86.2835,38100.0
2013-06-12 10:15:00,101.86,101.87,101.65,101.84,33900.0,86.292,86.3005,86.1141,86.2751,33900.0
2013-06-12 10:20:00,101.84,102.1,101.79,102.0,37200.0,86.2751,86.4953,86.2327,86.4106,37200.0
2013-06-12 10:25:00,101.98,102.14,101.96,102.01,30400.0,86.3937,86.5292,86.3767,86.4191,30400.0
2013-06-12 10:30:00,102.01,102.07,101.96,101.96,32800.0,86.4191,86.4699,86.3767,86.3767,32800.0
2013-06-12 10:35:00,101.97,102.02,101.9,101.94,27700.0,86.3852,86.4276,86.3259,86.3598,27700.0
2013-06-12 10:40:00,101.89,101.96,101.78,101.84,39700.0,86.3174,86.3767,86.2242,86.2751,39700.0
2013-06-12 10:45:00,101.81,101.82,101.56,101.61,30500.0,86.2497,86.2581,86.0379,86.0802,30500.0
2013-06-12 10:50:00,101.6,101.6,101.41,101.42,40400.0,86.0718,86.0718,85.9108,85.9193,40400.0
2013-06-12 10:55:00,101.45,101.48,101.27,101.34,48100.0,85.9447,85.9701,85.7922,85.8515,48100.0
2013-06-12 11:00:00,101.37,101.37,101.26,101.32,28800.0,85.8769,85.8769,85.7837,85.8346,28800.0
2013-06-12 11:05:00,101.35,101.48,101.28,101.36,33500.0,85.86,85.9701,85.8007,85.8684,33500.0
2013-06-12 11:10:00,101.38,101.4,101.25,101.34,26500.0,85.8854,85.9023,85.7753,85.8515,26500.0
2013-06-12 11:15:00,101.35,101.49,101.27,101.47,15400.0,85.86,85.9786,85.7922,85.9616,15400.0
2013-06-12 11:20:00,101.47,101.73,101.47,101.71,41700.0,85.9616,86.1819,85.9616,86.1649,41700.0
2013-06-12 11:25:00,101.71,101.75,101.65,101.67,21800.0,86.1649,86.1988,86.1141,86.1311,21800.0
2013-06-12 11:30:00,101.66,101.67,101.49,101.56,29400.0,86.1226,86.1311,85.9786,86.0379,29400.0
2013-06-12 11:35:00,101.56,101.66,101.41,101.47,17600.0,86.0379,86.1226,85.9108,85.9616,17600.0
2013-06-12 11:40:00,101.45,101.47,101.3,101.32,33800.0,85.9447,85.9616,85.8176,85.8346,33800.0
2013-06-12 11:45:00,101.32,101.34,101.09,101.19,40900.0,85.8346,85.8515,85.6397,85.7244,40900.0
2013-06-12 11:50:00,101.2,101.2,101.01,101.04,35500.0,85.7329,85.7329,85.5719,85.5973,35500.0
2013-06-12 11:55:00,101.03,101.08,100.8,100.97,57600.0,85.5889,85.6312,85.394,85.538,57600.0
2013-06-12 12:00:00,100.98,101.1,100.93,101.02,37300.0,85.5465,85.6482,85.5042,85.5804,37300.0
2013-06-12 12:05:00,101.02,101.13,101.0,101.09,22400.0,85.5804,85.6736,85.5635,85.6397,22400.0
2013-06-12 12:10:00,101.09,101.11,100.98,101.04,34600.0,85.6397,85.6566,85.5465,85.5973,34600.0
2013-06-12 12:15:00,101.02,101.07,100.9,101.0,22000.0,85.5804,85.6228,85.4787,85.5635,22000.0
2013-06-12 12:20:00,101.02,101.11,100.94,101.1,16600.0,85.5804,85.6566,85.5126,85.6482,16600.0
2013-06-12 12:25:00,101.09,101.1,101.01,101.07,7700.0,85.6397,85.6482,85.5719,85.6228,7700.0
2013-06-12 12:30:00,101.05,101.11,100.92,101.1,14700.0,85.6058,85.6566,85.4957,85.6482,14700.0
2013-06-12 12:35:00,101.07,101.2,101.05,101.07,11400.0,85.6228,85.7329,85.6058,85.6228,11400.0
2013-06-12 12:40:00,101.06,101.2,100.94,101.2,32500.0,85.6143,85.7329,85.5126,85.7329,32500.0
2013-06-12 12:45:00,101.2,101.27,101.16,101.2,29900.0,85.7329,85.7922,85.699,85.7329,29900.0
2013-06-12 12:50:00,101.22,101.23,101.12,101.15,28000.0,85.7498,85.7583,85.6651,85.6905,28000.0
2013-06-12 12:55:00,101.14,101.19,101.14,101.19,15000.0,85.6821,85.7244,85.6821,85.7244,15000.0
2013-06-12 13:00:00,101.19,101.19,101.09,101.15,14500.0,85.7244,85.7244,85.6397,85.6905,14500.0
2013-06-12 13:05:00,101.14,101.34,101.11,101.3,25300.0,85.6821,85.8515,85.6566,85.8176,25300.0
2013-06-12 13:10:00,101.31,101.36,101.28,101.3,9000.0,85.8261,85.8684,85.8007,85.8176,9000.0
2013-06-12 13:15:00,101.31,101.32,101.24,101.24,10800.0,85.8261,85.8346,85.7668,85.7668,10800.0
2013-06-12 13:20:00,101.24,101.25,101.13,101.14,10800.0,85.7668,85.7753,85.6736,85.6821,10800.0
2013-06-12 13:25:00,101.13,101.29,101.11,101.22,19800.0,85.6736,85.8091,85.6566,85.7498,19800.0
2013-06-12 13:30:00,101.23,101.31,101.16,101.18,17600.0,85.7583,85.8261,85.699,85.7159,17600.0
2013-06-12 13:35:00,101.18,101.22,101.09,101.1,14600.0,85.7159,85.7498,85.6397,85.6482,14600.0
2013-06-12 13:40:00,101.11,101.11,100.97,101.08,20600.0,85.6566,85.6566,85.538,85.6312,20600.0
2013-06-12 13:45:00,101.08,101.16,101.07,101.15,13500.0,85.6312,85.699,85.6228,85.6905,13500.0
2013-06-12 13:50:00,101.15,101.38,101.13,101.37,21400.0,85.6905,85.8854,85.6736,85.8769,21400.0
2013-06-12 13:55:00,101.39,101.43,101.32,101.35,21500.0,85.8939,85.9277,85.8346,85.86,21500.0
2013-06-12 14:00:00,101.33,101.34,101.15,101.2,13600.0,85.843,85.8515,85.6905,85.7329,13600.0
2013-06-12 14:05:00,101.19,101.21,101.11,101.21,15200.0,85.7244,85.7414,85.6566,85.7414,15200.0
2013-06-12 14:10:00,101.22,101.26,100.95,100.99,22300.0,85.7498,85.7837,85.5211,85.555,22300.0
2013-06-12 14:15:00,100.99,100.99,100.87,100.92,32700.0,85.555,85.555,85.4533,85.4957,32700.0
2013-06-12 14:20:00,100.92,101.09,100.92,101.08,25000.0,85.4957,85.6397,85.4957,85.6312,25000.0
2013-06-12 14:25:00,101.07,101.08,100.98,101.02,27800.0,85.6228,85.6312,85.5465,85.5804,27800.0
2013-06-12 14:30:00,101.0,101.09,100.85,100.9,25900.0,85.5635,85.6397,85.4364,85.4787,25900.0
2013-06-12 14:35:00,100.89,100.94,100.85,100.88,22600.0,85.4703,85.5126,85.4364,85.4618,22600.0
2013-06-12 14:40:00,100.89,101.04,100.89,100.99,31900.0,85.4703,85.5973,85.4703,85.555,31900.0
2013-06-12 14:45:00,101.0,101.0,100.81,100.86,21800.0,85.5635,85.5635,85.4025,85.4449,21800.0
2013-06-12 14:50:00,100.86,100.96,100.84,100.96,28300.0,85.4449,85.5296,85.4279,85.5296,28300.0
2013-06-12 14:55:00,100.95,100.96,100.83,100.9,24100.0,85.5211,85.5296,85.4194,85.4787,24100.0
2013-06-12 15:00:00,100.9,100.92,100.77,100.85,39600.0,85.4787,85.4957,85.3686,85.4364,39600.0
2013-06-12 15:05:00,100.87,101.0,100.76,100.83,58600.0,85.4533,85.5635,85.3601,85.4194,58600.0
2013-06-12 15:10:00,100.86,100.92,100.75,100.82,55500.0,85.4449,85.4957,85.3517,85.411,55500.0
2013-06-12 15:15:00,100.84,100.86,100.66,100.66,45300.0,85.4279,85.4449,85.2754,85.2754,45300.0
2013-06-12 15:20:00,100.65,100.84,100.61,100.81,47600.0,85.267,85.4279,85.2331,85.4025,47600.0
2013-06-12 15:25:00,100.81,101.01,100.81,100.96,37500.0,85.4025,85.5719,85.4025,85.5296,37500.0
2013-06-12 15:30:00,100.97,100.97,100.83,100.85,45300.0,85.538,85.538,85.4194,85.4364,45300.0
2013-06-12 15:35:00,100.85,100.94,100.85,100.86,42400.0,85.4364,85.5126,85.4364,85.4449,42400.0
2013-06-12 15:40:00,100.87,100.95,100.81,100.92,39600.0,85.4533,85.5211,85.4025,85.4957,39600.0
2013-06-12 15:45:00,100.9,101.13,100.84,101.11,83800.0,85.4787,85.6736,85.4279,85.6566,83800.0
2013-06-12 15:50:00,101.11,101.14,101.01,101.03,85800.0,85.6566,85.6821,85.5719,85.5889,85800.0
2013-06-12 15:55:00,101.03,101.09,100.88,100.89,164300.0,85.5889,85.6397,85.4618,85.4703,164300.0
2013-06-13 09:30:00,100.96,101.68,100.85,101.18,153700.0,85.5296,86.1395,85.4364,85.7159,153700.0
2013-06-13 09:35:00,101.2,101.5,101.16,101.39,97100.0,85.7329,85.987,85.699,85.8939,97100.0
2013-06-13 09:40:00,101.34,101.4,101.27,101.39,53000.0,85.8515,85.9023,85.7922,85.8939,53000.0
2013-06-13 09:45:00,101.39,101.8,101.39,101.63,94100.0,85.8939,86.2412,85.8939,86.0972,94100.0
2013-06-13 09:50:00,101.66,102.0,101.66,101.97,89000.0,86.1226,86.4106,86.1226,86.3852,89000.0
2013-06-13 09:55:00,101.91,101.98,101.79,101.91,44000.0,86.3344,86.3937,86.2327,86.3344,44000.0
2013-06-13 10:00:00,101.88,102.0,101.78,101.86,63500.0,86.309,86.4106,86.2242,86.292,63500.0
2013-06-13 10:05:00,101.85,101.85,101.57,101.65,47600.0,86.2835,86.2835,86.0463,86.1141,47600.0
2013-06-13 10:10:00,101.61,101.61,101.43,101.45,50600.0,86.0802,86.0802,85.9277,85.9447,50600.0
2013-06-13 10:15:00,101.44,101.8,101.4,101.76,77200.0,85.9362,86.2412,85.9023,86.2073,77200.0
2013-06-13 10:20:00,101.72,101.77,101.26,101.29,125600.0,86.1734,86.2158,85.7837,85.8091,125600.0
2013-06-13 10:25:00,101.29,101.64,101.29,101.59,40100.0,85.8091,86.1056,85.8091,86.0633,40100.0
2013-06-13 10:30:00,101.59,101.64,101.4,101.52,56800.0,86.0633,86.1056,85.9023,86.004,56800.0
2013-06-13 10:35:00,101.52,101.64,101.45,101.63,17100.0,86.004,86.1056,85.9447,86.0972,17100.0
2013-06-13 10:40:00,101.62,101.82,101.6,101.76,31800.0,86.0887,86.2581,86.0718,86.2073,31800.0
2013-06-13 10:45:00,101.79,101.98,101.79,101.96,34200.0,86.2327,86.3937,86.2327,86.3767,34200.0
2013-06-13 10:50:00,101.96,102.15,101.96,102.04,45500.0,86.3767,86.5377,86.3767,86.4445,45500.0
2013-06-13 10:55:00,102.04,102.1,101.85,101.96,35400.0,86.4445,86.4953,86.2835,86.3767,35400.0
2013-06-13 11:00:00,101.94,102.06,101.85,101.87,28300.0,86.3598,86.4615,86.2835,86.3005,28300.0
2013-06-13 11:05:00,101.89,102.09,101.85,102.02,49900.0,86.3174,86.4869,86.2835,86.4276,49900.0
2013-06-13 11:10:00,102.05,102.2,101.99,102.19,50600.0,86.453,86.5801,86.4022,86.5716,50600.0
2013-06-13 11:15:00,102.19,102.21,102.04,102.14,41300.0,86.5716,86.5885,86.4445,86.5292,41300.0
2013-06-13 11:20:00,102.16,102.21,101.98,102.08,46500.0,86.5462,86.5885,86.3937,86.4784,46500.0
2013-06-13 11:25:00,102.08,102.15,101.99,102.15,25600.0,86.4784,86.5377,86.4022,86.5377,25600.0
2013-06-13 11:30:00,102.15,102.16,101.88,101.97,22800.0,86.5377,86.5462,86.309,86.3852,22800.0
2013-06-13 11:35:00,101.96,102.03,101.87,101.88,31900.0,86.3767,86.436,86.3005,86.309,31900.0
2013-06-13 11:40:00,101.89,101.95,101.85,101.85,22400.0,86.3174,86.3683,86.2835,86.2835,22400.0
2013-06-13 11:45:00,101.86,101.94,101.73,101.78,31400.0,86.292,86.3598,86.1819,86.2242,31400.0
2013-06-13 11:50:00,101.8,101.95,101.75,101.87,39600.0,86.2412,86.3683,86.1988,86.3005,39600.0
2013-06-13 11:55:00,101.89,101.89,101.65,101.74,71200.0,86.3174,86.3174,86.1141,86.1904,71200.0
2013-06-13 12:00:00,101.73,101.85,101.72,101.75,24900.0,86.1819,86.2835,86.1734,86.1988,24900.0
2013-06-13 12:05:00,101.75,101.77,101.53,101.53,36400.0,86.1988,86.2158,86.0125,86.0125,36400.0
2013-06-13 12:10:00,101.53,101.58,101.52,101.55,16800.0,86.0125,86.0548,86.004,86.0294,16800.0
2013-06-13 12:15:00,101.56,101.65,101.5,101.59,13300.0,86.0379,86.1141,85.987,86.0633,13300.0
2013-06-13 12:20:00,101.58,101.63,101.52,101.6,22200.0,86.0548,86.0972,86.004,86.0718,22200.0
2013-06-13 12:25:00,101.61,101.73,101.61,101.7,15900.0,86.0802,86.1819,86.0802,86.1565,15900.0
2013-06-13 12:30:00,101.69,101.78,101.68,101.69,34000.0,86.148,86.2242,86.1395,86.148,34000.0
2013-06-13 12:35:00,101.69,101.85,101.66,101.82,27000.0,86.148,86.2835,86.1226,86.2581,27000.0
2013-06-13 12:40:00,101.83,101.89,101.81,101.87,17700.0,86.2666,86.3174,86.2497,86.3005,17700.0
2013-06-13 12:45:00,101.86,101.94,101.84,101.9,21300.0,86.292,86.3598,86.2751,86.3259,21300.0
2013-06-13 12:50:00,101.89,102.01,101.88,102.01,39300.0,86.3174,86.4191,86.309,86.4191,39300.0
2013-06-13 12:55:00,102.01,102.11,101.94,102.07,53900.0,86.4191,86.5038,86.3598,86.4699,53900.0
2013-06-13 13:00:00,102.1,102.11,101.84,101.84,27200.0,86.4953,86.5038,86.2751,86.2751,27200.0
2013-06-13 13:05:00,101.85,101.85,101.79,101.82,23600.0,86.2835,86.2835,86.2327,86.2581,23600.0
2013-06-13 13:10:00,101.79,101.89,101.79,101.83,7200.0,86.2327,86.3174,86.2327,86.2666,7200.0
2013-06-13 13:15:00,101.83,101.87,101.78,101.79,12800.0,86.2666,86.3005,86.2242,86.2327,12800.0
2013-06-13 13:20:00,101.77,101.82,101.76,101.8,18100.0,86.2158,86.2581,86.2073,86.2412,18100.0
2013-06-13 13:25:00,101.8,101.88,101.8,101.88,11500.0,86.2412,86.309,86.2412,86.309,11500.0
2013-06-13 13:30:00,101.89,102.01,101.89,101.98,24100.0,86.3174,86.4191,86.3174,86.3937,24100.0
2013-06-13 13:35:00,101.97,101.97,101.85,101.88,17400.0,86.3852,86.3852,86.2835,86.309,17400.0
2013-06-13 13:40:00,101.89,101.95,101.89,101.95,13500.0,86.3174,86.3683,86.3174,86.3683,13500.0
2013-06-13 13:45:00,101.94,101.95,101.85,101.95,17100.0,86.3598,86.3683,86.2835,86.3683,17100.0
2013-06-13 13:50:00,101.96,102.01,101.92,101.97,22200.0,86.3767,86.4191,86.3429,86.3852,22200.0
2013-06-13 13:55:00,101.97,101.97,101.89,101.95,25000.0,86.3852,86.3852,86.3174,86.3683,25000.0
2013-06-13 14:00:00,101.96,102.12,101.95,102.07,36800.0,86.3767,86.5123,86.3683,86.4699,36800.0
2013-06-13 14:05:00,102.07,102.18,102.07,102.17,30200.0,86.4699,86.5631,86.4699,86.5546,30200.0
2013-06-13 14:10:00,102.18,102.21,102.15,102.19,22500.0,86.5631,86.5885,86.5377,86.5716,22500.0
2013-06-13 14:15:00,102.19,102.25,102.13,102.18,22200.0,86.5716,86.6224,86.5208,86.5631,22200.0
2013-06-13 14:20:00,102.2,102.27,102.13,102.15,21300.0,86.5801,86.6394,86.5208,86.5377,21300.0
2013-06-13 14:25:00,102.15,102.2,102.07,102.07,22800.0,86.5377,86.5801,86.4699,86.4699,22800.0
2013-06-13 14:30:00,102.09,102.14,102.0,102.06,24300.0,86.4869,86.5292,86.4106,86.4615,24300.0
2013-06-13 14:35:00,102.07,102.1,101.99,102.02,33800.0,86.4699,86.4953,86.4022,86.4276,33800.0
2013-06-13 14:40:00,102.02,102.03,101.91,101.93,36900.0,86.4276,86.436,86.3344,86.3513,36900.0
2013-06-13 14:45:00,101.94,101.97,101.91,101.91,16900.0,86.3598,86.3852,86.3344,86.3344,16900.0
2013-06-13 14:50:00,101.9,102.01,101.9,101.98,17900.0,86.3259,86.4191,86.3259,86.3937,17900.0
2013-06-13 14:55:00,101.98,102.02,101.96,102.02,16100.0,86.3937,86.4276,86.3767,86.4276,16100.0
2013-06-13 15:00:00,102.02,102.1,101.99,102.02,81600.0,86.4276,86.4953,86.4022,86.4276,81600.0
2013-06-13 15:05:00,102.01,102.07,101.96,102.02,41800.0,86.4191,86.4699,86.3767,86.4276,41800.0
2013-06-13 15:10:00,102.03,102.13,102.02,102.11,57000.0,86.436,86.5208,86.4276,86.5038,57000.0
2013-06-13 15:15:00,102.12,102.13,102.07,102.1,112800.0,86.5123,86.5208,86.4699,86.4953,112800.0
2013-06-13 15:20:00,102.09,102.15,102.07,102.12,32300.0,86.4869,86.5377,86.4699,86.5123,32300.0
2013-06-13 15:25:00,102.12,102.25,102.09,102.18,95000.0,86.5123,86.6224,86.4869,86.5631,95000.0
2013-06-13 15:30:00,102.19,102.23,102.14,102.15,72500.0,86.5716,86.6055,86.5292,86.5377,72500.0
2013-06-13 15:35:00,102.15,102.27,102.04,102.26,105300.0,86.5377,86.6394,86.4445,86.6309,105300.0
2013-06-13 15:40:00,102.26,102.3,102.16,102.21,155400.0,86.6309,86.6648,86.5462,86.5885,155400.0
2013-06-13 15:45:00,102.21,102.34,102.19,102.24,99100.0,86.5885,86.6987,86.5716,86.6139,99100.0
2013-06-13 15:50:00,102.24,102.29,102.16,102.24,99400.0,86.6139,86.6563,86.5462,86.6139,99400.0
2013-06-13 15:55:00,102.24,102.28,102.12,102.18,163300.0,86.6139,86.6478,86.5123,86.5631,163300.0
2013-06-14 09:30:00,102.16,102.63,102.07,102.45,71400.0,86.5462,86.9443,86.4699,86.7918,71400.0
2013-06-14 09:35:00,102.42,102.46,101.93,102.01,42200.0,86.7664,86.8003,86.3513,86.4191,42200.0
2013-06-14 09:40:00,102.0,102.17,101.97,102.1,45000.0,86.4106,86.5546,86.3852,86.4953,45000.0
2013-06-14 09:45:00,102.1,102.36,102.01,102.36,54900.0,86.4953,86.7156,86.4191,86.7156,54900.0
2013-06-14 09:50:00,102.37,102.49,102.24,102.28,70200.0,86.7241,86.8257,86.6139,86.6478,70200.0
2013-06-14 09:55:00,102.27,102.45,102.2,102.44,53400.0,86.6394,86.7918,86.5801,86.7834,53400.0
2013-06-14 10:00:00,102.44,102.81,102.37,102.8,61500.0,86.7834,87.0968,86.7241,87.0884,61500.0
2013-06-14 10:05:00,102.8,103.16,102.7,103.08,181500.0,87.0884,87.3933,87.0036,87.3256,181500.0
2013-06-14 10:10:00,103.07,103.15,102.9,102.96,35900.0,87.3171,87.3849,87.1731,87.2239,35900.0
2013-06-14 10:15:00,102.95,103.16,102.94,103.15,56400.0,87.2154,87.3933,87.207,87.3849,56400.0
2013-06-14 10:20:00,103.15,103.16,102.93,103.03,49700.0,87.3849,87.3933,87.1985,87.2832,49700.0
2013-06-14 10:25:00,103.04,103.22,103.02,103.12,50900.0,87.2917,87.4442,87.2747,87.3594,50900.0
2013-06-14 10:30:00,103.14,103.2,102.99,103.16,90100.0,87.3764,87.4272,87.2493,87.3933,90100.0
2013-06-14 10:35:00,103.17,103.22,102.77,102.87,38600.0,87.4018,87.4442,87.0629,87.1477,38600.0
2013-06-14 10:40:00,102.9,102.9,102.67,102.79,31600.0,87.1731,87.1731,86.9782,87.0799,31600.0
2013-06-14 10:45:00,102.79,102.84,102.64,102.65,27400.0,87.0799,87.1222,86.9528,86.9613,27400.0
2013-06-14 10:50:00,102.65,102.65,102.31,102.4,78500.0,86.9613,86.9613,86.6732,86.7495,78500.0
2013-06-14 10:55:00,102.4,102.42,102.31,102.41,28800.0,86.7495,86.7664,86.6732,86.758,28800.0
2013-06-14 11:00:00,102.38,102.42,102.23,102.3,44000.0,86.7325,86.7664,86.6055,86.6648,44000.0
2013-06-14 11:05:00,102.31,102.31,102.12,102.23,42400.0,86.6732,86.6732,86.5123,86.6055,42400.0
2013-06-14 11:10:00,102.23,102.27,102.0,102.01,29100.0,86.6055,86.6394,86.4106,86.4191,29100.0
2013-06-14 11:15:00,102.04,102.04,101.85,101.88,69100.0,86.4445,86.4445,86.2835,86.309,69100.0
2013-06-14 11:20:00,101.88,102.01,101.85,101.96,43700.0,86.309,86.4191,86.2835,86.3767,43700.0
2013-06-14 11:25:00,101.96,102.15,101.96,102.05,40500.0,86.3767,86.5377,86.3767,86.453,40500.0
2013-06-14 11:30:00,102.06,102.1,101.89,101.93,33800.0,86.4615,86.4953,86.3174,86.3513,33800.0
2013-06-14 11:35:00,101.96,102.13,101.91,102.09,30900.0,86.3767,86.5208,86.3344,86.4869,30900.0
2013-06-14 11:40:00,102.09,102.2,101.92,101.94,38100.0,86.4869,86.5801,86.3429,86.3598,38100.0
2013-06-14 11:45:00,101.94,101.96,101.78,101.82,42600.0,86.3598,86.3767,86.2242,86.2581,42600.0
2013-06-14 11:50:00,101.82,102.01,101.81,102.0,28400.0,86.2581,86.4191,86.2497,86.4106,28400.0
2013-06-14 11:55:00,102.0,102.14,101.99,102.09,28700.0,86.4106,86.5292,86.4022,86.4869,28700.0
2013-06-14 12:00:00,102.1,102.1,101.93,101.98,24700.0,86.4953,86.4953,86.3513,86.3937,24700.0
2013-06-14 12:05:00,101.99,102.1,101.91,102.1,28800.0,86.4022,86.4953,86.3344,86.4953,28800.0
2013-06-14 12:10:00,102.08,102.17,102.04,102.07,17000.0,86.4784,86.5546,86.4445,86.4699,17000.0
2013-06-14 12:15:00,102.02,102.05,101.95,101.97,18700.0,86.4276,86.453,86.3683,86.3852,18700.0
2013-06-14 12:20:00,101.98,102.01,101.89,101.91,16600.0,86.3937,86.4191,86.3174,86.3344,16600.0
2013-06-14 12:25:00,101.91,101.97,101.9,101.9,7300.0,86.3344,86.3852,86.3259,86.3259,7300.0
2013-06-14 12:30:00,101.9,101.93,101.84,101.85,12200.0,86.3259,86.3513,86.2751,86.2835,12200.0
2013-06-14 12:35:00,101.86,101.93,101.83,101.93,21900.0,86.292,86.3513,86.2666,86.3513,21900.0
2013-06-14 12:40:00,101.93,102.06,101.89,101.96,15600.0,86.3513,86.4615,86.3174,86.3767,15600.0
2013-06-14 12:45:00,101.98,102.08,101.94,102.03,24000.0,86.3937,86.4784,86.3598,86.436,24000.0
2013-06-14 12:50:00,102.03,102.14,102.03,102.08,20200.0,86.436,86.5292,86.436,86.4784,20200.0
2013-06-14 12:55:00,102.09,102.11,101.93,101.99,9500.0,86.4869,86.5038,86.3513,86.4022,9500.0
2013-06-14 13:00:00,101.96,101.96,101.81,101.88,12400.0,86.3767,86.3767,86.2497,86.309,12400.0
2013-06-14 13:05:00,101.88,101.92,101.82,101.91,19800.0,86.309,86.3429,86.2581,86.3344,19800.0
2013-06-14 13:10:00,101.93,101.93,101.86,101.91,8900.0,86.3513,86.3513,86.292,86.3344,8900.0
2013-06-14 13:15:00,101.9,101.9,101.7,101.72,38800.0,86.3259,86.3259,86.1565,86.1734,38800.0
2013-06-14 13:20:00,101.71,101.71,101.56,101.56,24500.0,86.1649,86.1649,86.0379,86.0379,24500.0
2013-06-14 13:25:00,101.58,101.64,101.5,101.62,22600.0,86.0548,86.1056,85.987,86.0887,22600.0
2013-06-14 13:30:00,101.64,101.77,101.62,101.72,32200.0,86.1056,86.2158,86.0887,86.1734,32200.0
2013-06-14 13:35:00,101.71,101.75,101.6,101.64,14800.0,86.1649,86.1988,86.0718,86.1056,14800.0
2013-06-14 13:40:00,101.64,101.7,101.61,101.65,16100.0,86.1056,86.1565,86.0802,86.1141,16100.0
2013-06-14 13:45:00,101.68,101.85,101.68,101.85,19200.0,86.1395,86.2835,86.1395,86.2835,19200.0
2013-06-14 13:50:00,101.85,101.88,101.69,101.7,26400.0,86.2835,86.309,86.148,86.1565,26400.0
2013-06-14 13:55:00,101.72,101.76,101.68,101.76,14000.0,86.1734,86.2073,86.1395,86.2073,14000.0
2013-06-14 14:00:00,101.76,101.78,101.66,101.68,27400.0,86.2073,86.2242,86.1226,86.1395,27400.0
2013-06-14 14:05:00,101.67,101.84,101.66,101.83,27700.0,86.1311,86.2751,86.1226,86.2666,27700.0
2013-06-14 14:10:00,101.85,101.85,101.71,101.75,29300.0,86.2835,86.2835,86.1649,86.1988,29300.0
2013-06-14 14:15:00,101.74,101.76,101.68,101.74,29500.0,86.1904,86.2073,86.1395,86.1904,29500.0
2013-06-14 14:20:00,101.73,101.9,101.67,101.82,221000.0,86.1819,86.3259,86.1311,86.2581,221000.0
2013-06-14 14:25:00,101.82,102.03,101.81,101.97,49300.0,86.2581,86.436,86.2497,86.3852,49300.0
2013-06-14 14:30:00,101.97,102.06,101.96,102.03,23900.0,86.3852,86.4615,86.3767,86.436,23900.0
2013-06-14 14:35:00,102.03,102.06,101.9,102.01,36100.0,86.436,86.4615,86.3259,86.4191,36100.0
2013-06-14 14:40:00,102.01,102.05,101.91,102.02,32300.0,86.4191,86.453,86.3344,86.4276,32300.0
2013-06-14 14:45:00,102.02,102.09,101.94,101.96,23000.0,86.4276,86.4869,86.3598,86.3767,23000.0
2013-06-14 14:50:00,101.96,101.99,101.87,101.87,19700.0,86.3767,86.4022,86.3005,86.3005,19700.0
2013-06-14 14:55:00,101.87,101.89,101.71,101.76,29800.0,86.3005,86.3174,86.1649,86.2073,29800.0
2013-06-14 15:00:00,101.75,101.77,101.66,101.74,77700.0,86.1988,86.2158,86.1226,86.1904,77700.0
2013-06-14 15:05:00,101.74,101.84,101.74,101.78,36200.0,86.1904,86.2751,86.1904,86.2242,36200.0
2013-06-14 15:10:00,101.78,101.82,101.75,101.79,53100.0,86.2242,86.2581,86.1988,86.2327,53100.0
2013-06-14 15:15:00,101.8,101.89,101.79,101.84,43900.0,86.2412,86.3174,86.2327,86.2751,43900.0
2013-06-14 15:20:00,101.87,101.94,101.8,101.84,66300.0,86.3005,86.3598,86.2412,86.2751,66300.0
2013-06-14 15:25:00,101.87,102.0,101.8,101.81,43200.0,86.3005,86.4106,86.2412,86.2497,43200.0
2013-06-14 15:30:00,101.8,101.9,101.78,101.8,27600.0,86.2412,86.3259,86.2242,86.2412,27600.0
2013-06-14 15:35:00,101.8,101.95,101.79,101.94,52800.0,86.2412,86.3683,86.2327,86.3598,52800.0
2013-06-14 15:40:00,101.94,101.97,101.72,101.74,76200.0,86.3598,86.3852,86.1734,86.1904,76200.0
2013-06-14 15:45:00,101.75,101.85,101.7,101.81,57600.0,86.1988,86.2835,86.1565,86.2497,57600.0
2013-06-14 15:50:00,101.83,101.86,101.77,101.84,43300.0,86.2666,86.292,86.2158,86.2751,43300.0
2013-06-14 15:55:00,101.84,101.88,101.78,101.83,122400.0,86.2751,86.309,86.2242,86.2666,122400.0
2013-06-17 09:30:00,102.69,103.3,102.68,103.14,169400.0,86.9952,87.5119,86.9867,87.3764,169400.0
2013-06-17 09:35:00,103.14,103.27,102.92,103.26,149300.0,87.3764,87.4865,87.19,87.478,149300.0
2013-06-17 09:40:00,103.27,103.32,103.04,103.22,122100.0,87.4865,87.5289,87.2917,87.4442,122100.0
2013-06-17 09:45:00,103.22,103.5,103.13,103.39,115900.0,87.4442,87.6814,87.3679,87.5882,115900.0
2013-06-17 09:50:00,103.45,103.5,103.22,103.46,63900.0,87.639,87.6814,87.4442,87.6475,63900.0
2013-06-17 09:55:00,103.46,103.46,103.22,103.42,75100.0,87.6475,87.6475,87.4442,87.6136,75100.0
2013-06-17 10:00:00,103.43,103.52,103.06,103.06,126700.0,87.6221,87.6983,87.3086,87.3086,126700.0
2013-06-17 10:05:00,103.08,103.14,102.76,102.92,120500.0,87.3256,87.3764,87.0545,87.19,120500.0
2013-06-17 10:10:00,102.92,103.19,102.68,103.08,96700.0,87.19,87.4187,86.9867,87.3256,96700.0
2013-06-17 10:15:00,103.08,103.16,103.0,103.07,74600.0,87.3256,87.3933,87.2578,87.3171,74600.0
2013-06-17 10:20:00,103.07,103.13,102.91,103.03,77000.0,87.3171,87.3679,87.1815,87.2832,77000.0
2013-06-17 10:25:00,103.0,103.06,102.84,102.87,30800.0,87.2578,87.3086,87.1222,87.1477,30800.0
2013-06-17 10:30:00,102.92,103.01,102.92,102.95,24000.0,87.19,87.2663,87.19,87.2154,24000.0
2013-06-17 10:35:00,102.94,102.97,102.74,102.74,58600.0,87.207,87.2324,87.0375,87.0375,58600.0
2013-06-17 10:40:00,102.75,102.76,102.64,102.68,80000.0,87.046,87.0545,86.9528,86.9867,80000.0
2013-06-17 10:45:00,102.65,102.84,102.6,102.79,43100.0,86.9613,87.1222,86.9189,87.0799,43100.0
2013-06-17 10:50:00,102.78,102.82,102.67,102.74,22900.0,87.0714,87.1053,86.9782,87.0375,22900.0
2013-06-17 10:55:00,102.75,103.02,102.73,102.94,34800.0,87.046,87.2747,87.0291,87.207,34800.0
2013-06-17 11:00:00,102.92,102.95,102.81,102.83,28300.0,87.19,87.2154,87.0968,87.1138,28300.0
2013-06-17 11:05:00,102.83,102.89,102.79,102.88,34500.0,87.1138,87.1646,87.0799,87.1561,34500.0
2013-06-17 11:10:00,102.89,102.97,102.89,102.94,25700.0,87.1646,87.2324,87.1646,87.207,25700.0
2013-06-17 11:15:00,102.94,103.03,102.91,102.94,32300.0,87.207,87.2832,87.1815,87.207,32300.0
2013-06-17 11:20:00,102.94,103.04,102.88,103.03,30100.0,87.207,87.2917,87.1561,87.2832,30100.0
2013-06-17 11:25:00,103.02,103.07,102.99,103.04,29400.0,87.2747,87.3171,87.2493,87.2917,29400.0
2013-06-17 11:30:00,103.04,103.12,103.02,103.1,28400.0,87.2917,87.3594,87.2747,87.3425,28400.0
2013-06-17 11:35:00,103.1,103.15,103.02,103.08,15100.0,87.3425,87.3849,87.2747,87.3256,15100.0
2013-06-17 11:40:00,103.09,103.18,103.09,103.17,21300.0,87.334,87.4103,87.334,87.4018,21300.0
2013-06-17 11:45:00,103.17,103.21,103.12,103.18,19700.0,87.4018,87.4357,87.3594,87.4103,19700.0
2013-06-17 11:50:00,103.18,103.35,103.18,103.3,53000.0,87.4103,87.5543,87.4103,87.5119,53000.0
2013-06-17 11:55:00,103.3,103.31,103.2,103.22,35400.0,87.5119,87.5204,87.4272,87.4442,35400.0
2013-06-17 12:00:00,103.2,103.26,103.07,103.26,22200.0,87.4272,87.478,87.3171,87.478,22200.0
2013-06-17 12:05:00,103.26,103.26,103.14,103.19,13800.0,87.478,87.478,87.3764,87.4187,13800.0
2013-06-17 12:10:00,103.18,103.19,103.05,103.06,18600.0,87.4103,87.4187,87.3001,87.3086,18600.0
2013-06-17 12:15:00,103.06,103.16,103.03,103.08,25000.0,87.3086,87.3933,87.2832,87.3256,25000.0
2013-06-17 12:20:00,103.08,103.22,103.08,103.19,27100.0,87.3256,87.4442,87.3256,87.4187,27100.0
2013-06-17 12:25:00,103.17,103.17,103.06,103.09,8800.0,87.4018,87.4018,87.3086,87.334,8800.0
2013-06-17 12:30:00,103.12,103.28,103.12,103.27,10000.0,87.3594,87.495,87.3594,87.4865,10000.0
2013-06-17 12:35:00,103.26,103.29,103.2,103.29,12600.0,87.478,87.5035,87.4272,87.5035,12600.0
2013-06-17 12:40:00,103.26,103.35,103.24,103.35,38800.0,87.478,87.5543,87.4611,87.5543,38800.0
2013-06-17 12:45:00,103.35,103.35,103.26,103.27,22500.0,87.5543,87.5543,87.478,87.4865,22500.0
2013-06-17 12:50:00,103.26,103.3,103.25,103.3,15000.0,87.478,87.5119,87.4696,87.5119,15000.0
2013-06-17 12:55:00,103.3,103.3,103.21,103.27,20400.0,87.5119,87.5119,87.4357,87.4865,20400.0
2013-06-17 13:00:00,103.26,103.3,103.16,103.16,26400.0,87.478,87.5119,87.3933,87.3933,26400.0
2013-06-17 13:05:00,103.16,103.18,103.05,103.05,17000.0,87.3933,87.4103,87.3001,87.3001,17000.0
2013-06-17 13:10:00,103.05,103.07,102.95,102.97,29100.0,87.3001,87.3171,87.2154,87.2324,29100.0
2013-06-17 13:15:00,102.98,103.02,102.91,102.95,39100.0,87.2408,87.2747,87.1815,87.2154,39100.0
2013-06-17 13:20:00,102.98,103.15,102.95,103.11,30300.0,87.2408,87.3849,87.2154,87.351,30300.0
2013-06-17 13:25:00,103.12,103.12,103.01,103.04,17400.0,87.3594,87.3594,87.2663,87.2917,17400.0
2013-06-17 13:30:00,103.04,103.16,103.04,103.15,31200.0,87.2917,87.3933,87.2917,87.3849,31200.0
2013-06-17 13:35:00,103.17,103.21,103.1,103.14,22900.0,87.4018,87.4357,87.3425,87.3764,22900.0
2013-06-17 13:40:00,103.14,103.16,103.05,103.12,21500.0,87.3764,87.3933,87.3001,87.3594,21500.0
2013-06-17 13:45:00,103.12,103.17,103.11,103.15,11400.0,87.3594,87.4018,87.351,87.3849,11400.0
2013-06-17 13:50:00,103.18,103.23,103.13,103.13,15600.0,87.4103,87.4526,87.3679,87.3679,15600.0
2013-06-17 13:55:00,103.13,103.23,103.13,103.21,58000.0,87.3679,87.4526,87.3679,87.4357,58000.0
2013-06-17 14:00:00,103.22,103.27,103.21,103.21,27500.0,87.4442,87.4865,87.4357,87.4357,27500.0
2013-06-17 14:05:00,103.22,103.24,103.08,103.14,20400.0,87.4442,87.4611,87.3256,87.3764,20400.0
2013-06-17 14:10:00,103.12,103.28,103.05,103.24,61500.0,87.3594,87.495,87.3001,87.4611,61500.0
2013-06-17 14:15:00,103.23,103.24,103.12,103.17,50700.0,87.4526,87.4611,87.3594,87.4018,50700.0
2013-06-17 14:20:00,103.16,103.25,103.01,103.02,41800.0,87.3933,87.4696,87.2663,87.2747,41800.0
2013-06-17 14:25:00,103.02,103.13,102.98,103.05,73900.0,87.2747,87.3679,87.2408,87.3001,73900.0
2013-06-17 14:30:00,103.07,103.16,103.03,103.11,52800.0,87.3171,87.3933,87.2832,87.351,52800.0
2013-06-17 14:35:00,103.13,103.17,103.09,103.12,33100.0,87.3679,87.4018,87.334,87.3594,33100.0
2013-06-17 14:40:00,103.13,103.19,103.07,103.11,34300.0,87.3679,87.4187,87.3171,87.351,34300.0
2013-06-17 14:45:00,103.11,103.15,102.77,102.79,90400.0,87.351,87.3849,87.0629,87.0799,90400.0
2013-06-17 14:50:00,102.77,102.84,102.7,102.79,61400.0,87.0629,87.1222,87.0036,87.0799,61400.0
2013-06-17 14:55:00,102.78,102.78,102.63,102.75,59300.0,87.0714,87.0714,86.9443,87.046,59300.0
2013-06-17 15:00:00,102.74,102.84,102.68,102.8,30900.0,87.0375,87.1222,86.9867,87.0884,30900.0
2013-06-17 15:05:00,102.81,102.9,102.78,102.89,43500.0,87.0968,87.1731,87.0714,87.1646,43500.0
2013-06-17 15:10:00,102.9,102.9,102.77,102.79,54000.0,87.1731,87.1731,87.0629,87.0799,54000.0
2013-06-17 15:15:00,102.78,102.8,102.69,102.73,64200.0,87.0714,87.0884,86.9952,87.0291,64200.0
2013-06-17 15:20:00,102.74,102.76,102.52,102.64,65300.0,87.0375,87.0545,86.8511,86.9528,65300.0
2013-06-17 15:25:00,102.65,102.81,102.64,102.73,40900.0,86.9613,87.0968,86.9528,87.0291,40900.0
2013-06-17 15:30:00,102.75,102.97,102.74,102.95,56800.0,87.046,87.2324,87.0375,87.2154,56800.0
2013-06-17 15:35:00,102.97,103.11,102.96,103.04,61600.0,87.2324,87.351,87.2239,87.2917,61600.0
2013-06-17 15:40:00,103.05,103.09,102.96,103.0,46700.0,87.3001,87.334,87.2239,87.2578,46700.0
2013-06-17 15:45:00,103.01,103.07,102.9,103.04,52300.0,87.2663,87.3171,87.1731,87.2917,52300.0
2013-06-17 15:50:00,103.03,103.04,102.89,102.95,85000.0,87.2832,87.2917,87.1646,87.2154,85000.0
2013-06-17 15:55:00,102.96,103.05,102.91,103.03,120500.0,87.2239,87.3001,87.1815,87.2832,120500.0
2013-06-18 09:30:00,103.22,103.63,103.2,103.54,91600.0,87.4442,87.7915,87.4272,87.7153,91600.0
2013-06-18 09:35:00,103.52,103.55,103.36,103.36,30900.0,87.6983,87.7237,87.5628,87.5628,30900.0
2013-06-18 09:40:00,103.37,103.52,103.14,103.48,137300.0,87.5712,87.6983,87.3764,87.6644,137300.0
2013-06-18 09:45:00,103.52,103.6,103.32,103.49,73300.0,87.6983,87.7661,87.5289,87.6729,73300.0
2013-06-18 09:50:00,103.45,103.63,103.22,103.23,78800.0,87.639,87.7915,87.4442,87.4526,78800.0
2013-06-18 09:55:00,103.25,103.5,102.92,103.08,143200.0,87.4696,87.6814,87.19,87.3256,143200.0
2013-06-18 10:00:00,103.05,103.17,102.71,102.86,109100.0,87.3001,87.4018,87.0121,87.1392,109100.0
2013-06-18 10:05:00,102.83,103.0,102.65,102.82,89400.0,87.1138,87.2578,86.9613,87.1053,89400.0
2013-06-18 10:10:00,102.82,103.05,102.82,102.97,35000.0,87.1053,87.3001,87.1053,87.2324,35000.0
2013-06-18 10:15:00,102.94,103.2,102.92,103.15,35700.0,87.207,87.4272,87.19,87.3849,35700.0
2013-06-18 10:20:00,103.15,103.17,102.97,102.97,40000.0,87.3849,87.4018,87.2324,87.2324,40000.0
2013-06-18 10:25:00,102.97,103.04,102.94,103.0,31900.0,87.2324,87.2917,87.207,87.2578,31900.0
2013-06-18 10:30:00,102.99,103.24,102.96,103.24,29000.0,87.2493,87.4611,87.2239,87.4611,29000.0
2013-06-18 10:35:00,103.24,103.32,103.22,103.28,39700.0,87.4611,87.5289,87.4442,87.495,39700.0
2013-06-18 10:40:00,103.28,103.28,103.13,103.19,26600.0,87.495,87.495,87.3679,87.4187,26600.0
2013-06-18 10:45:00,103.19,103.21,103.05,103.15,34600.0,87.4187,87.4357,87.3001,87.3849,34600.0
2013-06-18 10:50:00,103.15,103.29,103.14,103.29,47700.0,87.3849,87.5035,87.3764,87.5035,47700.0
2013-06-18 10:55:00,103.29,103.3,103.22,103.3,28800.0,87.5035,87.5119,87.4442,87.5119,28800.0
2013-06-18 11:00:00,103.28,103.29,103.17,103.22,20100.0,87.495,87.5035,87.4018,87.4442,20100.0
2013-06-18 11:05:00,103.22,103.25,103.17,103.23,19000.0,87.4442,87.4696,87.4018,87.4526,19000.0
2013-06-18 11:10:00,103.21,103.25,103.12,103.21,23200.0,87.4357,87.4696,87.3594,87.4357,23200.0
2013-06-18 11:15:00,103.23,103.31,103.19,103.27,27900.0,87.4526,87.5204,87.4187,87.4865,27900.0
2013-06-18 11:20:00,103.28,103.32,103.2,103.25,18500.0,87.495,87.5289,87.4272,87.4696,18500.0
2013-06-18 11:25:00,103.23,103.4,103.23,103.4,79300.0,87.4526,87.5967,87.4526,87.5967,79300.0
2013-06-18 11:30:00,103.4,103.43,103.31,103.34,59200.0,87.5967,87.6221,87.5204,87.5458,59200.0
2013-06-18 11:35:00,103.33,103.49,103.33,103.43,74000.0,87.5373,87.6729,87.5373,87.6221,74000.0
2013-06-18 11:40:00,103.42,103.46,103.39,103.4,58300.0,87.6136,87.6475,87.5882,87.5967,58300.0
2013-06-18 11:45:00,103.4,103.42,103.36,103.39,54400.0,87.5967,87.6136,87.5628,87.5882,54400.0
2013-06-18 11:50:00,103.36,103.49,103.36,103.48,32900.0,87.5628,87.6729,87.5628,87.6644,32900.0
2013-06-18 11:55:00,103.48,103.48,103.42,103.45,19100.0,87.6644,87.6644,87.6136,87.639,19100.0
2013-06-18 12:00:00,103.46,103.53,103.44,103.52,25300.0,87.6475,87.7068,87.6305,87.6983,25300.0
2013-06-18 12:05:00,103.52,103.55,103.43,103.46,33300.0,87.6983,87.7237,87.6221,87.6475,33300.0
2013-06-18 12:10:00,103.47,103.53,103.43,103.51,40700.0,87.656,87.7068,87.6221,87.6898,40700.0
2013-06-18 12:15:00,103.52,103.57,103.49,103.51,16900.0,87.6983,87.7407,87.6729,87.6898,16900.0
2013-06-18 12:20:00,103.5,103.54,103.48,103.52,19100.0,87.6814,87.7153,87.6644,87.6983,19100.0
2013-06-18 12:25:00,103.53,103.55,103.48,103.5,18000.0,87.7068,87.7237,87.6644,87.6814,18000.0
2013-06-18 12:30:00,103.49,103.6,103.49,103.54,36600.0,87.6729,87.7661,87.6729,87.7153,36600.0
2013-06-18 12:35:00,103.55,103.59,103.52,103.57,19900.0,87.7237,87.7576,87.6983,87.7407,19900.0
2013-06-18 12:40:00,103.59,103.62,103.56,103.58,28500.0,87.7576,87.783,87.7322,87.7491,28500.0
2013-06-18 12:45:00,103.56,103.58,103.5,103.51,28500.0,87.7322,87.7491,87.6814,87.6898,28500.0
2013-06-18 12:50:00,103.54,103.62,103.54,103.62,34700.0,87.7153,87.783,87.7153,87.783,34700.0
2013-06-18 12:55:00,103.6,103.72,103.6,103.65,28600.0,87.7661,87.8677,87.7661,87.8084,28600.0
2013-06-18 13:00:00,103.64,103.68,103.52,103.55,21000.0,87.8,87.8339,87.6983,87.7237,21000.0
2013-06-18 13:05:00,103.55,103.55,103.5,103.54,40500.0,87.7237,87.7237,87.6814,87.7153,40500.0
2013-06-18 13:10:00,103.54,103.6,103.51,103.6,35200.0,87.7153,87.7661,87.6898,87.7661,35200.0
2013-06-18 13:15:00,103.61,103.67,103.58,103.66,25300.0,87.7746,87.8254,87.7491,87.8169,25300.0
2013-06-18 13:20:00,103.67,103.68,103.57,103.66,32700.0,87.8254,87.8339,87.7407,87.8169,32700.0
2013-06-18 13:25:00,103.66,103.71,103.6,103.6,35700.0,87.8169,87.8593,87.7661,87.7661,35700.0
2013-06-18 13:30:00,103.6,103.68,103.58,103.64,36500.0,87.7661,87.8339,87.7491,87.8,36500.0
2013-06-18 13:35:00,103.65,103.73,103.62,103.67,16500.0,87.8084,87.8762,87.783,87.8254,16500.0
2013-06-18 13:40:00,103.65,103.75,103.65,103.74,18600.0,87.8084,87.8932,87.8084,87.8847,18600.0
2013-06-18 13:45:00,103.74,103.83,103.74,103.78,15500.0,87.8847,87.9609,87.8847,87.9186,15500.0
2013-06-18 13:50:00,103.79,103.84,103.74,103.77,18400.0,87.927,87.9694,87.8847,87.9101,18400.0
2013-06-18 13:55:00,103.77,103.84,103.75,103.84,25200.0,87.9101,87.9694,87.8932,87.9694,25200.0
2013-06-18 14:00:00,103.84,103.9,103.75,103.89,50100.0,87.9694,88.0202,87.8932,88.0118,50100.0
2013-06-18 14:05:00,103.88,104.01,103.85,103.99,90100.0,88.0033,88.1134,87.9779,88.0965,90100.0
2013-06-18 14:10:00,103.99,104.07,103.89,103.89,39000.0,88.0965,88.1643,88.0118,88.0118,39000.0
2013-06-18 14:15:00,103.86,103.9,103.78,103.83,29100.0,87.9863,88.0202,87.9186,87.9609,29100.0
2013-06-18 14:20:00,103.84,103.95,103.79,103.94,27100.0,87.9694,88.0626,87.927,88.0541,27100.0
2013-06-18 14:25:00,103.94,104.04,103.89,104.01,61300.0,88.0541,88.1388,88.0118,88.1134,61300.0
2013-06-18 14:30:00,104.01,104.12,104.0,104.09,28400.0,88.1134,88.2066,88.1049,88.1812,28400.0
2013-06-18 14:35:00,104.08,104.1,103.96,103.99,34700.0,88.1727,88.1897,88.0711,88.0965,34700.0
2013-06-18 14:40:00,104.0,104.04,103.97,103.99,29100.0,88.1049,88.1388,88.0795,88.0965,29100.0
2013-06-18 14:45:00,103.98,104.08,103.96,104.06,36100.0,88.088,88.1727,88.0711,88.1558,36100.0
2013-06-18 14:50:00,104.05,104.06,103.99,103.99,14800.0,88.1473,88.1558,88.0965,88.0965,14800.0
2013-06-18 14:55:00,104.0,104.1,103.99,104.1,15400.0,88.1049,88.1897,88.0965,88.1897,15400.0
2013-06-18 15:00:00,104.09,104.09,104.02,104.04,24300.0,88.1812,88.1812,88.1219,88.1388,24300.0
2013-06-18 15:05:00,104.03,104.04,103.93,104.01,78800.0,88.1304,88.1388,88.0456,88.1134,78800.0
2013-06-18 15:10:00,103.99,104.03,103.89,103.99,43200.0,88.0965,88.1304,88.0118,88.0965,43200.0
2013-06-18 15:15:00,103.99,104.07,103.93,104.07,38400.0,88.0965,88.1643,88.0456,88.1643,38400.0
2013-06-18 15:20:00,104.05,104.12,104.03,104.11,38500.0,88.1473,88.2066,88.1304,88.1981,38500.0
2013-06-18 15:25:00,104.1,104.15,104.0,104.12,43900.0,88.1897,88.232,88.1049,88.2066,43900.0
2013-06-18 15:30:00,104.12,104.12,104.01,104.01,36700.0,88.2066,88.2066,88.1134,88.1134,36700.0
2013-06-18 15:35:00,104.02,104.02,103.97,103.99,65000.0,88.1219,88.1219,88.0795,88.0965,65000.0
2013-06-18 15:40:00,104.0,104.02,103.96,103.96,126600.0,88.1049,88.1219,88.0711,88.0711,126600.0
2013-06-18 15:45:00,103.97,104.01,103.97,104.0,114600.0,88.0795,88.1134,88.0795,88.1049,114600.0
2013-06-18 15:50:00,103.99,104.04,103.98,104.03,134900.0,88.0965,88.1388,88.088,88.1304,134900.0
2013-06-18 15:55:00,104.02,104.14,103.95,104.07,232400.0,88.1219,88.2236,88.0626,88.1643,232400.0
2013-06-19 09:30:00,104.01,104.15,103.63,103.71,142100.0,88.1134,88.232,87.7915,87.8593,142100.0
2013-06-19 09:35:00,103.7,103.89,103.65,103.69,52200.0,87.8508,88.0118,87.8084,87.8423,52200.0
2013-06-19 09:40:00,103.65,103.83,103.63,103.75,54300.0,87.8084,87.9609,87.7915,87.8932,54300.0
2013-06-19 09:45:00,103.69,103.83,103.63,103.64,93800.0,87.8423,87.9609,87.7915,87.8,93800.0
2013-06-19 09:50:00,103.64,103.65,103.34,103.44,93700.0,87.8,87.8084,87.5458,87.6305,93700.0
2013-06-19 09:55:00,103.43,103.47,103.27,103.29,81600.0,87.6221,87.656,87.4865,87.5035,81600.0
2013-06-19 10:00:00,103.28,103.42,103.26,103.42,66000.0,87.495,87.6136,87.478,87.6136,66000.0
2013-06-19 10:05:00,103.41,103.46,103.36,103.36,53100.0,87.6051,87.6475,87.5628,87.5628,53100.0
2013-06-19 10:10:00,103.37,103.4,103.26,103.28,40700.0,87.5712,87.5967,87.478,87.495,40700.0
2013-06-19 10:15:00,103.3,103.5,103.24,103.46,106400.0,87.5119,87.6814,87.4611,87.6475,106400.0
2013-06-19 10:20:00,103.46,103.85,103.46,103.84,67300.0,87.6475,87.9779,87.6475,87.9694,67300.0
2013-06-19 10:25:00,103.83,103.87,103.72,103.78,29800.0,87.9609,87.9948,87.8677,87.9186,29800.0
2013-06-19 10:30:00,103.79,103.86,103.71,103.86,25300.0,87.927,87.9863,87.8593,87.9863,25300.0
2013-06-19 10:35:00,103.83,103.85,103.68,103.68,101600.0,87.9609,87.9779,87.8339,87.8339,101600.0
2013-06-19 10:40:00,103.67,103.77,103.66,103.75,45100.0,87.8254,87.9101,87.8169,87.8932,45100.0
2013-06-19 10:45:00,103.76,103.76,103.57,103.59,138700.0,87.9016,87.9016,87.7407,87.7576,138700.0
2013-06-19 10:50:00,103.6,103.6,103.46,103.47,32600.0,87.7661,87.7661,87.6475,87.656,32600.0
2013-06-19 10:55:00,103.46,103.47,103.26,103.31,57200.0,87.6475,87.656,87.478,87.5204,57200.0
2013-06-19 11:00:00,103.31,103.32,103.24,103.28,25600.0,87.5204,87.5289,87.4611,87.495,25600.0
2013-06-19 11:05:00,103.28,103.3,103.25,103.28,15400.0,87.495,87.5119,87.4696,87.495,15400.0
2013-06-19 11:10:00,103.3,103.33,103.25,103.28,34400.0,87.5119,87.5373,87.4696,87.495,34400.0
2013-06-19 11:15:00,103.28,103.3,103.24,103.28,59400.0,87.495,87.5119,87.4611,87.495,59400.0
2013-06-19 11:20:00,103.3,103.32,103.19,103.2,37600.0,87.5119,87.5289,87.4187,87.4272,37600.0
2013-06-19 11:25:00,103.19,103.21,103.1,103.15,48200.0,87.4187,87.4357,87.3425,87.3849,48200.0
2013-06-19 11:30:00,103.15,103.27,103.15,103.27,37600.0,87.3849,87.4865,87.3849,87.4865,37600.0
2013-06-19 11:35:00,103.27,103.31,103.26,103.28,28400.0,87.4865,87.5204,87.478,87.495,28400.0
2013-06-19 11:40:00,103.28,103.3,103.23,103.27,26900.0,87.495,87.5119,87.4526,87.4865,26900.0
2013-06-19 11:45:00,103.27,103.29,103.25,103.27,16600.0,87.4865,87.5035,87.4696,87.4865,16600.0
2013-06-19 11:50:00,103.27,103.31,103.25,103.28,24400.0,87.4865,87.5204,87.4696,87.495,24400.0
2013-06-19 11:55:00,103.28,103.31,103.25,103.28,26700.0,87.495,87.5204,87.4696,87.495,26700.0
2013-06-19 12:00:00,103.28,103.29,103.25,103.26,24700.0,87.495,87.5035,87.4696,87.478,24700.0
2013-06-19 12:05:00,103.26,103.28,103.23,103.23,25700.0,87.478,87.495,87.4526,87.4526,25700.0
2013-06-19 12:10:00,103.23,103.26,103.19,103.22,29900.0,87.4526,87.478,87.4187,87.4442,29900.0
2013-06-19 12:15:00,103.23,103.24,103.12,103.13,53200.0,87.4526,87.4611,87.3594,87.3679,53200.0
2013-06-19 12:20:00,103.12,103.15,103.06,103.13,39000.0,87.3594,87.3849,87.3086,87.3679,39000.0
2013-06-19 12:25:00,103.14,103.15,102.97,103.0,115600.0,87.3764,87.3849,87.2324,87.2578,115600.0
2013-06-19 12:30:00,103.0,103.01,102.9,102.9,50700.0,87.2578,87.2663,87.1731,87.1731,50700.0
2013-06-19 12:35:00,102.9,102.99,102.87,102.95,45500.0,87.1731,87.2493,87.1477,87.2154,45500.0
2013-06-19 12:40:00,102.96,103.01,102.96,103.0,23200.0,87.2239,87.2663,87.2239,87.2578,23200.0
2013-06-19 12:45:00,103.0,103.06,102.95,102.95,23600.0,87.2578,87.3086,87.2154,87.2154,23600.0
2013-06-19 12:50:00,102.98,103.06,102.94,103.04,21500.0,87.2408,87.3086,87.207,87.2917,21500.0
2013-06-19 12:55:00,103.04,103.06,102.85,102.92,55300.0,87.2917,87.3086,87.1307,87.19,55300.0
2013-06-19 13:00:00,102.91,102.96,102.86,102.9,24000.0,87.1815,87.2239,87.1392,87.1731,24000.0
2013-06-19 13:05:00,102.88,102.95,102.87,102.92,8700.0,87.1561,87.2154,87.1477,87.19,8700.0
2013-06-19 13:10:00,102.93,102.97,102.85,102.96,30600.0,87.1985,87.2324,87.1307,87.2239,30600.0
2013-06-19 13:15:00,102.95,102.99,102.92,102.94,15100.0,87.2154,87.2493,87.19,87.207,15100.0
2013-06-19 13:20:00,102.93,102.94,102.82,102.87,21700.0,87.1985,87.207,87.1053,87.1477,21700.0
2013-06-19 13:25:00,102.87,102.87,102.76,102.76,31600.0,87.1477,87.1477,87.0545,87.0545,31600.0
2013-06-19 13:30:00,102.76,102.78,102.73,102.73,52900.0,87.0545,87.0714,87.0291,87.0291,52900.0
2013-06-19 13:35:00,102.74,102.8,102.71,102.77,13900.0,87.0375,87.0884,87.0121,87.0629,13900.0
2013-06-19 13:40:00,102.77,102.82,102.76,102.78,13400.0,87.0629,87.1053,87.0545,87.0714,13400.0
2013-06-19 13:45:00,102.78,102.81,102.76,102.8,10700.0,87.0714,87.0968,87.0545,87.0884,10700.0
2013-06-19 13:50:00,102.8,102.83,102.77,102.82,21100.0,87.0884,87.1138,87.0629,87.1053,21100.0
2013-06-19 13:55:00,102.82,102.95,102.82,102.95,17900.0,87.1053,87.2154,87.1053,87.2154,17900.0
2013-06-19 14:00:00,102.95,103.1,102.58,102.6,105000.0,87.2154,87.3425,86.902,86.9189,105000.0
2013-06-19 14:05:00,102.63,102.85,102.5,102.74,48600.0,86.9443,87.1307,86.8342,87.0375,48600.0
2013-06-19 14:10:00,102.77,103.16,102.71,103.06,73800.0,87.0629,87.3933,87.0121,87.3086,73800.0
2013-06-19 14:15:00,103.04,103.21,102.99,103.08,41100.0,87.2917,87.4357,87.2493,87.3256,41100.0
2013-06-19 14:20:00,103.08,103.14,102.87,102.92,22900.0,87.3256,87.3764,87.1477,87.19,22900.0
2013-06-19 14:25:00,102.95,103.23,102.9,103.23,36900.0,87.2154,87.4526,87.1731,87.4526,36900.0
2013-06-19 14:30:00,103.19,103.19,102.82,102.85,37600.0,87.4187,87.4187,87.1053,87.1307,37600.0
2013-06-19 14:35:00,102.85,103.31,102.83,103.2,47900.0,87.1307,87.5204,87.1138,87.4272,47900.0
2013-06-19 14:40:00,103.18,103.41,103.09,103.31,43700.0,87.4103,87.6051,87.334,87.5204,43700.0
2013-06-19 14:45:00,103.32,103.32,103.02,103.16,64600.0,87.5289,87.5289,87.2747,87.3933,64600.0
2013-06-19 14:50:00,103.15,103.26,103.02,103.08,35700.0,87.3849,87.478,87.2747,87.3256,35700.0
2013-06-19 14:55:00,103.07,103.07,102.24,102.38,106500.0,87.3171,87.3171,86.6139,86.7325,106500.0
2013-06-19 15:00:00,102.36,102.63,102.26,102.55,142900.0,86.7156,86.9443,86.6309,86.8766,142900.0
2013-06-19 15:05:00,102.52,102.64,102.47,102.6,57000.0,86.8511,86.9528,86.8088,86.9189,57000.0
2013-06-19 15:10:00,102.6,102.75,102.57,102.61,42300.0,86.9189,87.046,86.8935,86.9274,42300.0
2013-06-19 15:15:00,102.67,102.75,102.54,102.54,51800.0,86.9782,87.046,86.8681,86.8681,51800.0
2013-06-19 15:20:00,102.56,102.71,102.51,102.66,36200.0,86.885,87.0121,86.8427,86.9698,36200.0
2013-06-19 15:25:00,102.69,102.85,102.68,102.75,35100.0,86.9952,87.1307,86.9867,87.046,35100.0
2013-06-19 15:30:00,102.79,102.89,102.66,102.67,62100.0,87.0799,87.1646,86.9698,86.9782,62100.0
2013-06-19 15:35:00,102.7,102.87,102.7,102.72,55300.0,87.0036,87.1477,87.0036,87.0206,55300.0
2013-06-19 15:40:00,102.72,102.78,102.66,102.66,49300.0,87.0206,87.0714,86.9698,86.9698,49300.0
2013-06-19 15:45:00,102.67,102.68,102.33,102.42,97000.0,86.9782,86.9867,86.6902,86.7664,97000.0
2013-06-19 15:50:00,102.42,102.52,102.3,102.52,72900.0,86.7664,86.8511,86.6648,86.8511,72900.0
2013-06-19 15:55:00,102.5,102.51,102.24,102.27,133200.0,86.8342,86.8427,86.6139,86.6394,133200.0
2013-06-20 09:30:00,101.46,101.86,101.02,101.18,171100.0,85.9532,86.292,85.5804,85.7159,171100.0
2013-06-20 09:35:00,101.18,101.22,100.44,100.44,175400.0,85.7159,85.7498,85.089,85.089,175400.0
2013-06-20 09:40:00,100.44,100.5,100.25,100.46,133000.0,85.089,85.1399,84.9281,85.106,133000.0
2013-06-20 09:45:00,100.46,100.68,100.4,100.5,114800.0,85.106,85.2924,85.0552,85.1399,114800.0
2013-06-20 09:50:00,100.51,100.73,100.46,100.57,99300.0,85.1484,85.3347,85.106,85.1992,99300.0
2013-06-20 09:55:00,100.59,100.71,100.33,100.36,76100.0,85.2161,85.3178,84.9959,85.0213,76100.0
2013-06-20 10:00:00,100.36,100.54,100.25,100.28,169800.0,85.0213,85.1738,84.9281,84.9535,169800.0
2013-06-20 10:05:00,100.28,100.56,100.25,100.48,85100.0,84.9535,85.1907,84.9281,85.1229,85100.0
2013-06-20 10:10:00,100.49,100.61,100.25,100.52,69400.0,85.1314,85.2331,84.9281,85.1568,69400.0
2013-06-20 10:15:00,100.52,100.53,100.25,100.44,77600.0,85.1568,85.1653,84.9281,85.089,77600.0
2013-06-20 10:20:00,100.4,100.58,100.33,100.51,61500.0,85.0552,85.2077,84.9959,85.1484,61500.0
2013-06-20 10:25:00,100.5,100.6,100.25,100.3,507600.0,85.1399,85.2246,84.9281,84.9704,507600.0
2013-06-20 10:30:00,100.27,100.36,100.16,100.18,99200.0,84.945,85.0213,84.8518,84.8688,99200.0
2013-06-20 10:35:00,100.16,100.48,100.16,100.39,81400.0,84.8518,85.1229,84.8518,85.0467,81400.0
2013-06-20 10:40:00,100.39,100.73,100.35,100.58,61300.0,85.0467,85.3347,85.0128,85.2077,61300.0
2013-06-20 10:45:00,100.59,100.81,100.49,100.78,38900.0,85.2161,85.4025,85.1314,85.3771,38900.0
2013-06-20 10:50:00,100.77,101.1,100.73,101.09,101600.0,85.3686,85.6482,85.3347,85.6397,101600.0
2013-06-20 10:55:00,101.1,101.27,101.03,101.18,66500.0,85.6482,85.7922,85.5889,85.7159,66500.0
2013-06-20 11:00:00,101.18,101.28,101.07,101.09,115700.0,85.7159,85.8007,85.6228,85.6397,115700.0
2013-06-20 11:05:00,101.09,101.09,100.91,100.98,109300.0,85.6397,85.6397,85.4872,85.5465,109300.0
2013-06-20 11:10:00,101.0,101.2,100.94,101.09,62500.0,85.5635,85.7329,85.5126,85.6397,62500.0
2013-06-20 11:15:00,101.06,101.06,100.71,100.74,102100.0,85.6143,85.6143,85.3178,85.3432,102100.0
2013-06-20 11:20:00,100.74,100.88,100.69,100.79,42400.0,85.3432,85.4618,85.3008,85.3856,42400.0
2013-06-20 11:25:00,100.8,100.89,100.75,100.82,30900.0,85.394,85.4703,85.3517,85.411,30900.0
2013-06-20 11:30:00,100.84,100.9,100.7,100.79,51100.0,85.4279,85.4787,85.3093,85.3856,51100.0
2013-06-20 11:35:00,100.82,100.98,100.81,100.98,32400.0,85.411,85.5465,85.4025,85.5465,32400.0
2013-06-20 11:40:00,100.98,101.06,100.84,100.85,35400.0,85.5465,85.6143,85.4279,85.4364,35400.0
2013-06-20 11:45:00,100.85,101.04,100.84,100.99,53300.0,85.4364,85.5973,85.4279,85.555,53300.0
2013-06-20 11:50:00,101.01,101.05,100.94,101.03,27100.0,85.5719,85.6058,85.5126,85.5889,27100.0
2013-06-20 11:55:00,101.03,101.06,100.89,100.9,28000.0,85.5889,85.6143,85.4703,85.4787,28000.0
2013-06-20 12:00:00,100.88,101.03,100.86,100.92,41600.0,85.4618,85.5889,85.4449,85.4957,41600.0
2013-06-20 12:05:00,100.92,100.99,100.9,100.99,33900.0,85.4957,85.555,85.4787,85.555,33900.0
2013-06-20 12:10:00,100.98,101.06,100.91,100.98,47600.0,85.5465,85.6143,85.4872,85.5465,47600.0
2013-06-20 12:15:00,100.98,101.0,100.91,100.93,66300.0,85.5465,85.5635,85.4872,85.5042,66300.0
2013-06-20 12:20:00,100.94,100.94,100.71,100.76,36100.0,85.5126,85.5126,85.3178,85.3601,36100.0
2013-06-20 12:25:00,100.74,100.76,100.56,100.67,37400.0,85.3432,85.3601,85.1907,85.2839,37400.0
2013-06-20 12:30:00,100.68,100.86,100.67,100.8,62400.0,85.2924,85.4449,85.2839,85.394,62400.0
2013-06-20 12:35:00,100.8,100.82,100.75,100.76,17100.0,85.394,85.411,85.3517,85.3601,17100.0
2013-06-20 12:40:00,100.76,100.83,100.7,100.76,40100.0,85.3601,85.4194,85.3093,85.3601,40100.0
2013-06-20 12:45:00,100.75,100.86,100.73,100.85,44200.0,85.3517,85.4449,85.3347,85.4364,44200.0
2013-06-20 12:50:00,100.87,100.92,100.77,100.81,37800.0,85.4533,85.4957,85.3686,85.4025,37800.0
2013-06-20 12:55:00,100.82,100.9,100.81,100.85,23300.0,85.411,85.4787,85.4025,85.4364,23300.0
2013-06-20 13:00:00,100.83,100.93,100.81,100.86,28400.0,85.4194,85.5042,85.4025,85.4449,28400.0
2013-06-20 13:05:00,100.83,100.98,100.81,100.97,26400.0,85.4194,85.5465,85.4025,85.538,26400.0
2013-06-20 13:10:00,100.98,100.98,100.89,100.9,33600.0,85.5465,85.5465,85.4703,85.4787,33600.0
2013-06-20 13:15:00,100.9,100.95,100.78,100.87,97100.0,85.4787,85.5211,85.3771,85.4533,97100.0
2013-06-20 13:20:00,100.87,100.92,100.8,100.89,26000.0,85.4533,85.4957,85.394,85.4703,26000.0
2013-06-20 13:25:00,100.88,100.88,100.79,100.84,43700.0,85.4618,85.4618,85.3856,85.4279,43700.0
2013-06-20 13:30:00,100.83,100.83,100.69,100.73,48800.0,85.4194,85.4194,85.3008,85.3347,48800.0
2013-06-20 13:35:00,100.73,100.74,100.49,100.52,63600.0,85.3347,85.3432,85.1314,85.1568,63600.0
2013-06-20 13:40:00,100.53,100.69,100.46,100.69,26700.0,85.1653,85.3008,85.106,85.3008,26700.0
2013-06-20 13:45:00,100.69,100.85,100.67,100.76,55500.0,85.3008,85.4364,85.2839,85.3601,55500.0
2013-06-20 13:50:00,100.75,100.8,100.63,100.7,24600.0,85.3517,85.394,85.25,85.3093,24600.0
2013-06-20 13:55:00,100.67,100.72,100.53,100.68,18400.0,85.2839,85.3263,85.1653,85.2924,18400.0
2013-06-20 14:00:00,100.66,100.71,100.5,100.69,25300.0,85.2754,85.3178,85.1399,85.3008,25300.0
2013-06-20 14:05:00,100.68,100.7,100.56,100.6,22400.0,85.2924,85.3093,85.1907,85.2246,22400.0
2013-06-20 14:10:00,100.58,100.58,100.4,100.53,60800.0,85.2077,85.2077,85.0552,85.1653,60800.0
2013-06-20 14:15:00,100.5,100.64,100.48,100.54,33100.0,85.1399,85.2585,85.1229,85.1738,33100.0
2013-06-20 14:20:00,100.53,100.54,100.32,100.43,51400.0,85.1653,85.1738,84.9874,85.0806,51400.0
2013-06-20 14:25:00,100.42,100.51,100.28,100.3,39000.0,85.0721,85.1484,84.9535,84.9704,39000.0
2013-06-20 14:30:00,100.31,100.4,100.26,100.37,42900.0,84.9789,85.0552,84.9366,85.0297,42900.0
2013-06-20 14:35:00,100.37,100.38,100.25,100.25,31400.0,85.0297,85.0382,84.9281,84.9281,31400.0
2013-06-20 14:40:00,100.27,100.42,100.27,100.38,28800.0,84.945,85.0721,84.945,85.0382,28800.0
2013-06-20 14:45:00,100.39,100.46,100.38,100.44,28900.0,85.0467,85.106,85.0382,85.089,28900.0
2013-06-20 14:50:00,100.43,100.44,100.03,100.05,100500.0,85.0806,85.089,84.7417,84.7587,100500.0
2013-06-20 14:55:00,100.04,100.14,99.83,99.93,110000.0,84.7502,84.8349,84.5723,84.657,110000.0
2013-06-20 15:00:00,99.94,100.08,99.92,100.0,60800.0,84.6655,84.7841,84.6485,84.7163,60800.0
2013-06-20 15:05:00,99.99,100.16,99.99,100.09,62700.0,84.7078,84.8518,84.7078,84.7925,62700.0
2013-06-20 15:10:00,100.1,100.14,99.83,99.84,85700.0,84.801,84.8349,84.5723,84.5808,85700.0
2013-06-20 15:15:00,99.84,99.99,99.81,99.91,134700.0,84.5808,84.7078,84.5553,84.6401,134700.0
2013-06-20 15:20:00,99.9,100.01,99.85,99.99,104700.0,84.6316,84.7248,84.5892,84.7078,104700.0
2013-06-20 15:25:00,99.98,100.0,99.82,99.87,61100.0,84.6994,84.7163,84.5638,84.6062,61100.0
2013-06-20 15:30:00,99.86,99.91,99.75,99.79,98800.0,84.5977,84.6401,84.5045,84.5384,98800.0
2013-06-20 15:35:00,99.79,99.8,99.63,99.7,126700.0,84.5384,84.5469,84.4028,84.4621,126700.0
2013-06-20 15:40:00,99.68,99.68,99.55,99.58,187800.0,84.4452,84.4452,84.3351,84.3605,187800.0
2013-06-20 15:45:00,99.55,99.56,99.38,99.52,152500.0,84.3351,84.3435,84.1911,84.3097,152500.0
2013-06-20 15:50:00,99.52,99.81,99.51,99.8,259500.0,84.3097,84.5553,84.3012,84.5469,259500.0
2013-06-20 15:55:00,99.8,100.0,99.63,99.65,367600.0,84.5469,84.7163,84.4028,84.4198,367600.0
2013-06-21 09:30:00,100.1,100.14,99.66,99.86,1889100.0,84.801,84.8349,84.4283,84.5977,1889100.0
2013-06-21 09:35:00,99.86,100.02,99.6,99.67,114100.0,84.5977,84.7332,84.3774,84.4367,114100.0
2013-06-21 09:40:00,99.66,100.1,99.31,100.0,143600.0,84.4283,84.801,84.1318,84.7163,143600.0
2013-06-21 09:45:00,100.0,100.13,99.72,99.79,140900.0,84.7163,84.8264,84.4791,84.5384,140900.0
2013-06-21 09:50:00,99.9,99.9,99.21,99.27,101900.0,84.6316,84.6316,84.047,84.0979,101900.0
2013-06-21 09:55:00,99.27,99.46,99.17,99.28,47700.0,84.0979,84.2588,84.0132,84.1063,47700.0
2013-06-21 10:00:00,99.3,99.66,99.26,99.45,89100.0,84.1233,84.4283,84.0894,84.2504,89100.0
2013-06-21 10:05:00,99.42,99.47,99.11,99.2,108700.0,84.2249,84.2673,83.9623,84.0386,108700.0
2013-06-21 10:10:00,99.18,99.28,99.02,99.12,65700.0,84.0216,84.1063,83.8861,83.9708,65700.0
2013-06-21 10:15:00,99.11,99.22,98.44,98.5,278500.0,83.9623,84.0555,83.3947,83.4456,278500.0
2013-06-21 10:20:00,98.5,98.58,98.18,98.34,154400.0,83.4456,83.5133,83.1745,83.31,154400.0
2013-06-21 10:25:00,98.34,98.5,98.3,98.35,89200.0,83.31,83.4456,83.2761,83.3185,89200.0
2013-06-21 10:30:00,98.34,98.37,98.08,98.11,105500.0,83.31,83.3354,83.0897,83.1152,105500.0
2013-06-21 10:35:00,98.11,98.2,97.58,97.86,193800.0,83.1152,83.1914,82.6662,82.9034,193800.0
2013-06-21 10:40:00,97.84,97.84,97.42,97.8,173600.0,82.8864,82.8864,82.5306,82.8525,173600.0
2013-06-21 10:45:00,97.81,98.15,97.79,97.94,66900.0,82.861,83.149,82.8441,82.9711,66900.0
2013-06-21 10:50:00,97.95,98.28,97.91,98.23,78400.0,82.9796,83.2592,82.9457,83.2168,78400.0
2013-06-21 10:55:00,98.24,98.37,98.21,98.35,80700.0,83.2253,83.3354,83.1999,83.3185,80700.0
2013-06-21 11:00:00,98.34,98.76,98.31,98.64,189900.0,83.31,83.6658,83.2846,83.5642,189900.0
2013-06-21 11:05:00,98.67,98.87,98.58,98.87,121100.0,83.5896,83.759,83.5133,83.759,121100.0
2013-06-21 11:10:00,98.87,98.9,98.76,98.78,108300.0,83.759,83.7844,83.6658,83.6828,108300.0
2013-06-21 11:15:00,98.78,98.98,98.75,98.84,60800.0,83.6828,83.8522,83.6573,83.7336,60800.0
2013-06-21 11:20:00,98.86,99.06,98.76,99.04,145100.0,83.7505,83.92,83.6658,83.903,145100.0
2013-06-21 11:25:00,99.04,99.06,98.94,98.97,145500.0,83.903,83.92,83.8183,83.8437,145500.0
2013-06-21 11:30:00,98.97,98.98,98.68,98.72,102500.0,83.8437,83.8522,83.598,83.6319,102500.0
2013-06-21 11:35:00,98.75,98.88,98.53,98.56,130200.0,83.6573,83.7675,83.471,83.4964,130200.0
2013-06-21 11:40:00,98.6,98.62,98.51,98.56,77000.0,83.5303,83.5472,83.454,83.4964,77000.0
2013-06-21 11:45:00,98.57,98.63,98.52,98.62,76000.0,83.5049,83.5557,83.4625,83.5472,76000.0
2013-06-21 11:50:00,98.61,98.67,98.55,98.6,65100.0,83.5387,83.5896,83.4879,83.5303,65100.0
2013-06-21 11:55:00,98.61,99.0,98.6,98.94,100600.0,83.5387,83.8691,83.5303,83.8183,100600.0
2013-06-21 12:00:00,98.95,99.05,98.87,98.87,94000.0,83.8268,83.9115,83.759,83.759,94000.0
2013-06-21 12:05:00,98.88,99.03,98.77,98.89,83800.0,83.7675,83.8945,83.6743,83.7759,83800.0
2013-06-21 12:10:00,98.87,99.01,98.85,98.91,74700.0,83.759,83.8776,83.7421,83.7929,74700.0
2013-06-21 12:15:00,98.92,99.01,98.92,98.97,71700.0,83.8014,83.8776,83.8014,83.8437,71700.0
2013-06-21 12:20:00,98.98,99.02,98.95,98.99,50400.0,83.8522,83.8861,83.8268,83.8607,50400.0
2013-06-21 12:25:00,99.0,99.04,98.96,99.0,37200.0,83.8691,83.903,83.8352,83.8691,37200.0
2013-06-21 12:30:00,98.99,99.02,98.95,98.97,66600.0,83.8607,83.8861,83.8268,83.8437,66600.0
2013-06-21 12:35:00,98.97,99.08,98.94,98.97,73500.0,83.8437,83.9369,83.8183,83.8437,73500.0
2013-06-21 12:40:00,98.98,99.23,98.97,99.12,86000.0,83.8522,84.064,83.8437,83.9708,86000.0
2013-06-21 12:45:00,99.14,99.41,99.11,99.35,100100.0,83.9877,84.2165,83.9623,84.1656,100100.0
2013-06-21 12:50:00,99.36,99.45,99.32,99.41,49100.0,84.1741,84.2504,84.1402,84.2165,49100.0
2013-06-21 12:55:00,99.4,99.76,99.36,99.71,42800.0,84.208,84.513,84.1741,84.4706,42800.0
2013-06-21 13:00:00,99.73,99.74,99.38,99.51,44100.0,84.4876,84.496,84.1911,84.3012,44100.0
2013-06-21 13:05:00,99.5,99.79,99.48,99.78,44800.0,84.2927,84.5384,84.2758,84.5299,44800.0
2013-06-21 13:10:00,99.79,99.89,99.77,99.89,35600.0,84.5384,84.6231,84.5214,84.6231,35600.0
2013-06-21 13:15:00,99.9,100.0,99.76,99.76,57300.0,84.6316,84.7163,84.513,84.513,57300.0
2013-06-21 13:20:00,99.75,99.78,99.38,99.38,28400.0,84.5045,84.5299,84.1911,84.1911,28400.0
2013-06-21 13:25:00,99.37,99.62,99.37,99.57,34700.0,84.1826,84.3944,84.1826,84.352,34700.0
2013-06-21 13:30:00,99.57,99.8,99.57,99.67,48700.0,84.352,84.5469,84.352,84.4367,48700.0
2013-06-21 13:35:00,99.68,99.74,99.44,99.5,36600.0,84.4452,84.496,84.2419,84.2927,36600.0
2013-06-21 13:40:00,99.56,99.64,99.51,99.6,33400.0,84.3435,84.4113,84.3012,84.3774,33400.0
2013-06-21 13:45:00,99.59,99.64,99.34,99.34,30500.0,84.369,84.4113,84.1572,84.1572,30500.0
2013-06-21 13:50:00,99.34,99.46,99.17,99.22,32100.0,84.1572,84.2588,84.0132,84.0555,32100.0
2013-06-21 13:55:00,99.23,99.34,99.13,99.33,34300.0,84.064,84.1572,83.9793,84.1487,34300.0
2013-06-21 14:00:00,99.3,99.31,99.18,99.19,33500.0,84.1233,84.1318,84.0216,84.0301,33500.0
2013-06-21 14:05:00,99.19,99.19,98.99,99.02,35400.0,84.0301,84.0301,83.8607,83.8861,35400.0
2013-06-21 14:10:00,99.01,99.22,99.01,99.19,32200.0,83.8776,84.0555,83.8776,84.0301,32200.0
2013-06-21 14:15:00,99.19,99.28,99.18,99.28,43300.0,84.0301,84.1063,84.0216,84.1063,43300.0
2013-06-21 14:20:00,99.28,99.28,99.19,99.23,46500.0,84.1063,84.1063,84.0301,84.064,46500.0
2013-06-21 14:25:00,99.24,99.38,99.19,99.34,38800.0,84.0725,84.1911,84.0301,84.1572,38800.0
2013-06-21 14:30:00,99.35,99.37,99.21,99.35,34100.0,84.1656,84.1826,84.047,84.1656,34100.0
2013-06-21 14:35:00,99.37,99.46,99.28,99.42,30300.0,84.1826,84.2588,84.1063,84.2249,30300.0
2013-06-21 14:40:00,99.41,99.48,99.35,99.48,67000.0,84.2165,84.2758,84.1656,84.2758,67000.0
2013-06-21 14:45:00,99.48,99.68,99.48,99.67,42200.0,84.2758,84.4452,84.2758,84.4367,42200.0
2013-06-21 14:50:00,99.69,99.7,99.58,99.63,32300.0,84.4537,84.4621,84.3605,84.4028,32300.0
2013-06-21 14:55:00,99.62,99.84,99.55,99.83,52300.0,84.3944,84.5808,84.3351,84.5723,52300.0
2013-06-21 15:00:00,99.83,99.9,99.7,99.86,38200.0,84.5723,84.6316,84.4621,84.5977,38200.0
2013-06-21 15:05:00,99.86,100.06,99.86,99.98,81400.0,84.5977,84.7671,84.5977,84.6994,81400.0
2013-06-21 15:10:00,99.98,100.04,99.97,99.97,87900.0,84.6994,84.7502,84.6909,84.6909,87900.0
2013-06-21 15:15:00,99.98,100.06,99.96,99.97,78800.0,84.6994,84.7671,84.6824,84.6909,78800.0
2013-06-21 15:20:00,99.96,99.98,99.82,99.93,96200.0,84.6824,84.6994,84.5638,84.657,96200.0
2013-06-21 15:25:00,99.94,100.0,99.91,100.0,29500.0,84.6655,84.7163,84.6401,84.7163,29500.0
2013-06-21 15:30:00,99.99,100.01,99.91,99.92,78100.0,84.7078,84.7248,84.6401,84.6485,78100.0
2013-06-21 15:35:00,99.91,100.04,99.91,99.99,73600.0,84.6401,84.7502,84.6401,84.7078,73600.0
2013-06-21 15:40:00,100.0,100.01,99.84,99.87,101000.0,84.7163,84.7248,84.5808,84.6062,101000.0
2013-06-21 15:45:00,99.87,99.99,99.77,99.96,152000.0,84.6062,84.7078,84.5214,84.6824,152000.0
2013-06-21 15:50:00,99.97,99.98,99.88,99.96,151700.0,84.6909,84.6994,84.6146,84.6824,151700.0
2013-06-21 15:55:00,99.98,100.0,99.85,99.9,346600.0,84.6994,84.7163,84.5892,84.6316,346600.0
2013-06-24 09:30:00,99.09,99.46,98.55,98.74,180500.0,83.9454,84.2588,83.4879,83.6489,180500.0
2013-06-24 09:35:00,98.7,98.78,97.71,97.76,172000.0,83.615,83.6828,82.7763,82.8187,172000.0
2013-06-24 09:40:00,97.72,98.11,97.46,97.65,277500.0,82.7848,83.1152,82.5645,82.7255,277500.0
2013-06-24 09:45:00,97.75,97.75,97.26,97.57,134400.0,82.8102,82.8102,82.3951,82.6577,134400.0
2013-06-24 09:50:00,97.58,97.65,97.17,97.24,93500.0,82.6662,82.7255,82.3188,82.3781,93500.0
2013-06-24 09:55:00,97.25,97.35,96.52,96.73,238000.0,82.3866,82.4713,81.7682,81.9461,238000.0
2013-06-24 10:00:00,96.72,96.77,96.4,96.6,137600.0,81.9376,81.98,81.6665,81.8359,137600.0
2013-06-24 10:05:00,96.59,97.63,96.52,96.74,210300.0,81.8275,82.7085,81.7682,81.9545,210300.0
2013-06-24 10:10:00,96.73,96.78,96.55,96.61,90700.0,81.9461,81.9884,81.7936,81.8444,90700.0
2013-06-24 10:15:00,96.62,96.71,96.31,96.7,119500.0,81.8529,81.9291,81.5903,81.9207,119500.0
2013-06-24 10:20:00,96.7,96.72,96.42,96.58,94000.0,81.9207,81.9376,81.6835,81.819,94000.0
2013-06-24 10:25:00,96.55,96.83,96.46,96.76,99200.0,81.7936,82.0308,81.7173,81.9715,99200.0
2013-06-24 10:30:00,96.73,96.87,96.68,96.77,73900.0,81.9461,82.0647,81.9037,81.98,73900.0
2013-06-24 10:35:00,96.8,97.02,96.79,96.94,74400.0,82.0054,82.1918,81.9969,82.124,74400.0
2013-06-24 10:40:00,96.92,97.06,96.83,96.85,99500.0,82.107,82.2256,82.0308,82.0477,99500.0
2013-06-24 10:45:00,96.87,97.0,96.79,96.9,45600.0,82.0647,82.1748,81.9969,82.0901,45600.0
2013-06-24 10:50:00,96.93,97.25,96.91,97.25,57600.0,82.1155,82.3866,82.0986,82.3866,57600.0
2013-06-24 10:55:00,97.25,97.39,97.14,97.27,47100.0,82.3866,82.5052,82.2934,82.4035,47100.0
2013-06-24 11:00:00,97.27,97.54,97.19,97.42,85200.0,82.4035,82.6323,82.3358,82.5306,85200.0
2013-06-24 11:05:00,97.43,97.58,97.27,97.58,40600.0,82.5391,82.6662,82.4035,82.6662,40600.0
2013-06-24 11:10:00,97.56,97.63,97.3,97.3,39300.0,82.6492,82.7085,82.429,82.429,39300.0
2013-06-24 11:15:00,97.29,97.42,97.25,97.25,35200.0,82.4205,82.5306,82.3866,82.3866,35200.0
2013-06-24 11:20:00,97.26,97.31,96.9,97.02,59000.0,82.3951,82.4374,82.0901,82.1918,59000.0
2013-06-24 11:25:00,97.01,97.16,96.92,96.92,51100.0,82.1833,82.3104,82.107,82.107,51100.0
2013-06-24 11:30:00,96.94,97.21,96.92,97.13,51500.0,82.124,82.3527,82.107,82.2849,51500.0
2013-06-24 11:35:00,97.15,97.17,96.93,97.11,31000.0,82.3019,82.3188,82.1155,82.268,31000.0
2013-06-24 11:40:00,97.09,97.23,97.02,97.02,41900.0,82.2511,82.3697,82.1918,82.1918,41900.0
2013-06-24 11:45:00,97.02,97.18,96.94,97.08,36000.0,82.1918,82.3273,82.124,82.2426,36000.0
2013-06-24 11:50:00,97.08,97.26,97.06,97.14,46100.0,82.2426,82.3951,82.2256,82.2934,46100.0
2013-06-24 11:55:00,97.16,97.27,97.06,97.21,30900.0,82.3104,82.4035,82.2256,82.3527,30900.0
2013-06-24 12:00:00,97.21,97.34,97.09,97.13,37600.0,82.3527,82.4628,82.2511,82.2849,37600.0
2013-06-24 12:05:00,97.15,97.17,96.93,96.98,34800.0,82.3019,82.3188,82.1155,82.1579,34800.0
2013-06-24 12:10:00,96.95,97.09,96.85,97.05,49700.0,82.1325,82.2511,82.0477,82.2172,49700.0
2013-06-24 12:15:00,97.04,97.1,96.96,96.96,34700.0,82.2087,82.2595,82.1409,82.1409,34700.0
2013-06-24 12:20:00,96.95,97.02,96.86,96.99,35100.0,82.1325,82.1918,82.0562,82.1663,35100.0
2013-06-24 12:25:00,96.97,97.22,96.91,97.14,28500.0,82.1494,82.3612,82.0986,82.2934,28500.0
2013-06-24 12:30:00,97.15,97.31,97.15,97.27,37600.0,82.3019,82.4374,82.3019,82.4035,37600.0
2013-06-24 12:35:00,97.29,97.3,97.2,97.25,21800.0,82.4205,82.429,82.3442,82.3866,21800.0
2013-06-24 12:40:00,97.24,97.36,97.17,97.29,58800.0,82.3781,82.4798,82.3188,82.4205,58800.0
2013-06-24 12:45:00,97.28,97.35,97.17,97.21,26500.0,82.412,82.4713,82.3188,82.3527,26500.0
2013-06-24 12:50:00,97.22,97.29,97.15,97.29,25000.0,82.3612,82.4205,82.3019,82.4205,25000.0
2013-06-24 12:55:00,97.3,97.41,97.22,97.37,61600.0,82.429,82.5221,82.3612,82.4883,61600.0
2013-06-24 13:00:00,97.38,97.49,97.33,97.48,30500.0,82.4967,82.5899,82.4544,82.5814,30500.0
2013-06-24 13:05:00,97.49,97.52,97.21,97.3,53400.0,82.5899,82.6153,82.3527,82.429,53400.0
2013-06-24 13:10:00,97.28,97.62,97.28,97.57,30900.0,82.412,82.7,82.412,82.6577,30900.0
2013-06-24 13:15:00,97.56,97.64,97.44,97.63,32700.0,82.6492,82.717,82.5476,82.7085,32700.0
2013-06-24 13:20:00,97.64,97.68,97.54,97.6,42300.0,82.717,82.7509,82.6323,82.6831,42300.0
2013-06-24 13:25:00,97.59,97.77,97.53,97.75,49100.0,82.6746,82.8271,82.6238,82.8102,49100.0
2013-06-24 13:30:00,97.75,97.8,97.6,97.62,25900.0,82.8102,82.8525,82.6831,82.7,25900.0
2013-06-24 13:35:00,97.65,97.71,97.55,97.68,27600.0,82.7255,82.7763,82.6407,82.7509,27600.0
2013-06-24 13:40:00,97.69,97.93,97.69,97.91,38000.0,82.7594,82.9627,82.7594,82.9457,38000.0
2013-06-24 13:45:00,97.93,97.94,97.75,97.85,43000.0,82.9627,82.9711,82.8102,82.8949,43000.0
2013-06-24 13:50:00,97.83,98.0,97.8,97.88,45600.0,82.878,83.022,82.8525,82.9203,45600.0
2013-06-24 13:55:00,97.88,98.0,97.79,98.0,19500.0,82.9203,83.022,82.8441,83.022,19500.0
2013-06-24 14:00:00,98.0,98.22,97.91,98.13,75400.0,83.022,83.2083,82.9457,83.1321,75400.0
2013-06-24 14:05:00,98.15,98.5,98.15,98.46,57300.0,83.149,83.4456,83.149,83.4117,57300.0
2013-06-24 14:10:00,98.47,98.54,98.19,98.19,60500.0,83.4201,83.4794,83.1829,83.1829,60500.0
2013-06-24 14:15:00,98.21,98.54,98.21,98.54,44300.0,83.1999,83.4794,83.1999,83.4794,44300.0
2013-06-24 14:20:00,98.53,98.65,98.47,98.48,48600.0,83.471,83.5726,83.4201,83.4286,48600.0
2013-06-24 14:25:00,98.49,98.65,98.49,98.58,29500.0,83.4371,83.5726,83.4371,83.5133,29500.0
2013-06-24 14:30:00,98.55,98.73,98.53,98.69,33800.0,83.4879,83.6404,83.471,83.6065,33800.0
2013-06-24 14:35:00,98.69,98.8,98.64,98.79,51500.0,83.6065,83.6997,83.5642,83.6912,51500.0
2013-06-24 14:40:00,98.79,98.85,98.66,98.68,59300.0,83.6912,83.7421,83.5811,83.598,59300.0
2013-06-24 14:45:00,98.68,98.68,98.47,98.55,36500.0,83.598,83.598,83.4201,83.4879,36500.0
2013-06-24 14:50:00,98.55,98.7,98.4,98.48,50700.0,83.4879,83.615,83.3608,83.4286,50700.0
2013-06-24 14:55:00,98.46,98.49,98.21,98.36,57500.0,83.4117,83.4371,83.1999,83.327,57500.0
2013-06-24 15:00:00,98.35,98.56,98.29,98.47,29000.0,83.3185,83.4964,83.2676,83.4201,29000.0
2013-06-24 15:05:00,98.47,98.6,98.45,98.51,26800.0,83.4201,83.5303,83.4032,83.454,26800.0
2013-06-24 15:10:00,98.52,98.65,98.5,98.51,42200.0,83.4625,83.5726,83.4456,83.454,42200.0
2013-06-24 15:15:00,98.51,98.58,98.41,98.45,48800.0,83.454,83.5133,83.3693,83.4032,48800.0
2013-06-24 15:20:00,98.45,98.55,98.37,98.47,56300.0,83.4032,83.4879,83.3354,83.4201,56300.0
2013-06-24 15:25:00,98.48,98.54,98.36,98.42,47600.0,83.4286,83.4794,83.327,83.3778,47600.0
2013-06-24 15:30:00,98.42,98.56,98.32,98.32,52500.0,83.3778,83.4964,83.2931,83.2931,52500.0
2013-06-24 15:35:00,98.31,98.61,98.29,98.61,34100.0,83.2846,83.5387,83.2676,83.5387,34100.0
2013-06-24 15:40:00,98.6,98.61,98.39,98.42,49100.0,83.5303,83.5387,83.3524,83.3778,49100.0
2013-06-24 15:45:00,98.41,98.41,98.04,98.09,110000.0,83.3693,83.3693,83.0559,83.0982,110000.0
2013-06-24 15:50:00,98.09,98.22,98.03,98.13,174100.0,83.0982,83.2083,83.0474,83.1321,174100.0
2013-06-24 15:55:00,98.15,98.15,97.82,97.87,251800.0,83.149,83.149,82.8695,82.9118,251800.0
2013-06-25 09:30:00,99.26,99.31,99.0,99.22,137200.0,84.0894,84.1318,83.8691,84.0555,137200.0
2013-06-25 09:35:00,99.2,99.48,99.11,99.48,108800.0,84.0386,84.2758,83.9623,84.2758,108800.0
2013-06-25 09:40:00,99.44,99.66,99.37,99.42,83000.0,84.2419,84.4283,84.1826,84.2249,83000.0
2013-06-25 09:45:00,99.43,99.53,99.28,99.31,53100.0,84.2334,84.3181,84.1063,84.1318,53100.0
2013-06-25 09:50:00,99.33,99.42,99.24,99.31,56600.0,84.1487,84.2249,84.0725,84.1318,56600.0
2013-06-25 09:55:00,99.3,99.3,99.06,99.24,68700.0,84.1233,84.1233,83.92,84.0725,68700.0
2013-06-25 10:00:00,99.26,99.31,99.1,99.15,66200.0,84.0894,84.1318,83.9539,83.9962,66200.0
2013-06-25 10:05:00,99.14,99.21,98.95,99.11,113900.0,83.9877,84.047,83.8268,83.9623,113900.0
2013-06-25 10:10:00,99.14,99.15,98.9,99.01,91800.0,83.9877,83.9962,83.7844,83.8776,91800.0
2013-06-25 10:15:00,99.0,99.04,98.7,98.74,58500.0,83.8691,83.903,83.615,83.6489,58500.0
2013-06-25 10:20:00,98.74,99.06,98.73,99.02,36000.0,83.6489,83.92,83.6404,83.8861,36000.0
2013-06-25 10:25:00,99.04,99.06,98.86,98.94,39700.0,83.903,83.92,83.7505,83.8183,39700.0
2013-06-25 10:30:00,98.92,98.94,98.66,98.79,64500.0,83.8014,83.8183,83.5811,83.6912,64500.0
2013-06-25 10:35:00,98.81,98.96,98.69,98.85,71200.0,83.7082,83.8352,83.6065,83.7421,71200.0
2013-06-25 10:40:00,98.82,98.89,98.59,98.61,54300.0,83.7166,83.7759,83.5218,83.5387,54300.0
2013-06-25 10:45:00,98.6,98.82,98.59,98.77,30200.0,83.5303,83.7166,83.5218,83.6743,30200.0
2013-06-25 10:50:00,98.77,98.77,98.63,98.73,26100.0,83.6743,83.6743,83.5557,83.6404,26100.0
2013-06-25 10:55:00,98.73,98.77,98.63,98.68,17000.0,83.6404,83.6743,83.5557,83.598,17000.0
2013-06-25 11:00:00,98.69,98.77,98.64,98.74,27000.0,83.6065,83.6743,83.5642,83.6489,27000.0
2013-06-25 11:05:00,98.72,98.78,98.7,98.72,23500.0,83.6319,83.6828,83.615,83.6319,23500.0
2013-06-25 11:10:00,98.73,98.76,98.66,98.7,25700.0,83.6404,83.6658,83.5811,83.615,25700.0
2013-06-25 11:15:00,98.7,98.74,98.64,98.67,21100.0,83.615,83.6489,83.5642,83.5896,21100.0
2013-06-25 11:20:00,98.66,98.74,98.63,98.63,22900.0,83.5811,83.6489,83.5557,83.5557,22900.0
2013-06-25 11:25:00,98.61,98.61,98.5,98.51,26900.0,83.5387,83.5387,83.4456,83.454,26900.0
2013-06-25 11:30:00,98.53,98.57,98.45,98.45,25900.0,83.471,83.5049,83.4032,83.4032,25900.0
2013-06-25 11:35:00,98.48,98.55,98.35,98.37,31100.0,83.4286,83.4879,83.3185,83.3354,31100.0
2013-06-25 11:40:00,98.38,98.45,98.24,98.34,23500.0,83.3439,83.4032,83.2253,83.31,23500.0
2013-06-25 11:45:00,98.33,98.33,98.18,98.29,19400.0,83.3015,83.3015,83.1745,83.2676,19400.0
2013-06-25 11:50:00,98.3,98.45,98.29,98.33,23500.0,83.2761,83.4032,83.2676,83.3015,23500.0
2013-06-25 11:55:00,98.33,98.51,98.33,98.44,22500.0,83.3015,83.454,83.3015,83.3947,22500.0
2013-06-25 12:00:00,98.42,98.54,98.37,98.53,20900.0,83.3778,83.4794,83.3354,83.471,20900.0
2013-06-25 12:05:00,98.54,98.55,98.45,98.45,44400.0,83.4794,83.4879,83.4032,83.4032,44400.0
2013-06-25 12:10:00,98.46,98.59,98.45,98.56,70400.0,83.4117,83.5218,83.4032,83.4964,70400.0
2013-06-25 12:15:00,98.57,98.57,98.47,98.55,13300.0,83.5049,83.5049,83.4201,83.4879,13300.0
2013-06-25 12:20:00,98.56,98.56,98.45,98.48,14300.0,83.4964,83.4964,83.4032,83.4286,14300.0
2013-06-25 12:25:00,98.48,98.5,98.4,98.41,12500.0,83.4286,83.4456,83.3608,83.3693,12500.0
2013-06-25 12:30:00,98.4,98.59,98.4,98.57,20300.0,83.3608,83.5218,83.3608,83.5049,20300.0
2013-06-25 12:35:00,98.58,98.63,98.53,98.62,24500.0,83.5133,83.5557,83.471,83.5472,24500.0
2013-06-25 12:40:00,98.6,98.73,98.6,98.72,54600.0,83.5303,83.6404,83.5303,83.6319,54600.0
2013-06-25 12:45:00,98.72,98.74,98.68,98.72,13800.0,83.6319,83.6489,83.598,83.6319,13800.0
2013-06-25 12:50:00,98.73,98.8,98.7,98.77,15800.0,83.6404,83.6997,83.615,83.6743,15800.0
2013-06-25 12:55:00,98.77,98.78,98.72,98.77,22600.0,83.6743,83.6828,83.6319,83.6743,22600.0
2013-06-25 13:00:00,98.79,98.85,98.78,98.83,19600.0,83.6912,83.7421,83.6828,83.7251,19600.0
2013-06-25 13:05:00,98.83,98.84,98.66,98.72,24300.0,83.7251,83.7336,83.5811,83.6319,24300.0
2013-06-25 13:10:00,98.7,98.74,98.65,98.67,21000.0,83.615,83.6489,83.5726,83.5896,21000.0
2013-06-25 13:15:00,98.7,98.71,98.51,98.6,25700.0,83.615,83.6235,83.454,83.5303,25700.0
2013-06-25 13:20:00,98.59,98.65,98.5,98.63,33100.0,83.5218,83.5726,83.4456,83.5557,33100.0
2013-06-25 13:25:00,98.63,98.65,98.57,98.62,25600.0,83.5557,83.5726,83.5049,83.5472,25600.0
2013-06-25 13:30:00,98.62,98.64,98.55,98.62,28600.0,83.5472,83.5642,83.4879,83.5472,28600.0
2013-06-25 13:35:00,98.63,98.64,98.56,98.58,19700.0,83.5557,83.5642,83.4964,83.5133,19700.0
2013-06-25 13:40:00,98.58,98.67,98.58,98.64,31400.0,83.5133,83.5896,83.5133,83.5642,31400.0
2013-06-25 13:45:00,98.65,98.68,98.6,98.63,37700.0,83.5726,83.598,83.5303,83.5557,37700.0
2013-06-25 13:50:00,98.63,98.64,98.6,98.62,22200.0,83.5557,83.5642,83.5303,83.5472,22200.0
2013-06-25 13:55:00,98.62,98.64,98.57,98.62,22100.0,83.5472,83.5642,83.5049,83.5472,22100.0
2013-06-25 14:00:00,98.61,98.69,98.57,98.62,65600.0,83.5387,83.6065,83.5049,83.5472,65600.0
2013-06-25 14:05:00,98.63,98.69,98.57,98.61,21600.0,83.5557,83.6065,83.5049,83.5387,21600.0
2013-06-25 14:10:00,98.64,98.69,98.62,98.66,24200.0,83.5642,83.6065,83.5472,83.5811,24200.0
2013-06-25 14:15:00,98.66,98.85,98.63,98.85,27500.0,83.5811,83.7421,83.5557,83.7421,27500.0
2013-06-25 14:20:00,98.85,98.85,98.69,98.72,20200.0,83.7421,83.7421,83.6065,83.6319,20200.0
2013-06-25 14:25:00,98.73,98.86,98.73,98.86,17100.0,83.6404,83.7505,83.6404,83.7505,17100.0
2013-06-25 14:30:00,98.85,98.92,98.81,98.91,28600.0,83.7421,83.8014,83.7082,83.7929,28600.0
2013-06-25 14:35:00,98.9,98.92,98.8,98.86,74800.0,83.7844,83.8014,83.6997,83.7505,74800.0
2013-06-25 14:40:00,98.86,98.86,98.8,98.82,61900.0,83.7505,83.7505,83.6997,83.7166,61900.0
2013-06-25 14:45:00,98.82,98.85,98.75,98.8,19000.0,83.7166,83.7421,83.6573,83.6997,19000.0
2013-06-25 14:50:00,98.79,98.82,98.73,98.8,15400.0,83.6912,83.7166,83.6404,83.6997,15400.0
2013-06-25 14:55:00,98.8,98.83,98.66,98.68,25000.0,83.6997,83.7251,83.5811,83.598,25000.0
2013-06-25 15:00:00,98.69,98.8,98.68,98.74,21700.0,83.6065,83.6997,83.598,83.6489,21700.0
2013-06-25 15:05:00,98.73,98.82,98.73,98.81,17200.0,83.6404,83.7166,83.6404,83.7082,17200.0
2013-06-25 15:10:00,98.83,98.86,98.73,98.73,15700.0,83.7251,83.7505,83.6404,83.6404,15700.0
2013-06-25 15:15:00,98.75,98.86,98.73,98.73,22100.0,83.6573,83.7505,83.6404,83.6404,22100.0
2013-06-25 15:20:00,98.74,98.86,98.73,98.82,30400.0,83.6489,83.7505,83.6404,83.7166,30400.0
2013-06-25 15:25:00,98.83,98.85,98.75,98.84,19200.0,83.7251,83.7421,83.6573,83.7336,19200.0
2013-06-25 15:30:00,98.85,98.94,98.82,98.92,77500.0,83.7421,83.8183,83.7166,83.8014,77500.0
2013-06-25 15:35:00,98.92,99.0,98.87,98.95,31300.0,83.8014,83.8691,83.759,83.8268,31300.0
2013-06-25 15:40:00,98.94,98.96,98.76,98.84,71200.0,83.8183,83.8352,83.6658,83.7336,71200.0
2013-06-25 15:45:00,98.83,98.84,98.72,98.8,71500.0,83.7251,83.7336,83.6319,83.6997,71500.0
2013-06-25 15:50:00,98.79,98.82,98.74,98.8,97000.0,83.6912,83.7166,83.6489,83.6997,97000.0
2013-06-25 15:55:00,98.79,98.83,98.64,98.69,175400.0,83.6912,83.7251,83.5642,83.6065,175400.0
2013-06-26 09:30:00,99.65,100.29,99.57,100.22,183000.0,84.4198,84.962,84.352,84.9027,183000.0
2013-06-26 09:35:00,100.29,100.97,100.25,100.94,152800.0,84.962,85.538,84.9281,85.5126,152800.0
2013-06-26 09:40:00,100.92,100.95,100.81,100.83,122900.0,85.4957,85.5211,85.4025,85.4194,122900.0
2013-06-26 09:45:00,100.82,100.86,100.66,100.84,131600.0,85.411,85.4449,85.2754,85.4279,131600.0
2013-06-26 09:50:00,100.79,101.21,100.77,101.15,112100.0,85.3856,85.7414,85.3686,85.6905,112100.0
2013-06-26 09:55:00,101.15,101.39,101.07,101.35,101700.0,85.6905,85.8939,85.6228,85.86,101700.0
2013-06-26 10:00:00,101.35,101.36,100.97,101.01,85400.0,85.86,85.8684,85.538,85.5719,85400.0
2013-06-26 10:05:00,101.01,101.05,100.75,100.92,71900.0,85.5719,85.6058,85.3517,85.4957,71900.0
2013-06-26 10:10:00,100.93,101.01,100.85,101.01,97900.0,85.5042,85.5719,85.4364,85.5719,97900.0
2013-06-26 10:15:00,101.0,101.02,100.84,100.87,73900.0,85.5635,85.5804,85.4279,85.4533,73900.0
2013-06-26 10:20:00,100.88,100.89,100.75,100.78,91200.0,85.4618,85.4703,85.3517,85.3771,91200.0
2013-06-26 10:25:00,100.78,100.88,100.76,100.81,50100.0,85.3771,85.4618,85.3601,85.4025,50100.0
2013-06-26 10:30:00,100.8,100.87,100.69,100.72,35800.0,85.394,85.4533,85.3008,85.3263,35800.0
2013-06-26 10:35:00,100.7,100.81,100.68,100.81,22700.0,85.3093,85.4025,85.2924,85.4025,22700.0
2013-06-26 10:40:00,100.8,100.91,100.76,100.88,69800.0,85.394,85.4872,85.3601,85.4618,69800.0
2013-06-26 10:45:00,100.89,100.9,100.78,100.81,32000.0,85.4703,85.4787,85.3771,85.4025,32000.0
2013-06-26 10:50:00,100.79,100.82,100.77,100.78,21600.0,85.3856,85.411,85.3686,85.3771,21600.0
2013-06-26 10:55:00,100.78,100.81,100.69,100.7,35100.0,85.3771,85.4025,85.3008,85.3093,35100.0
2013-06-26 11:00:00,100.69,100.73,100.68,100.72,33300.0,85.3008,85.3347,85.2924,85.3263,33300.0
2013-06-26 11:05:00,100.7,100.7,100.54,100.62,40000.0,85.3093,85.3093,85.1738,85.2415,40000.0
2013-06-26 11:10:00,100.62,100.63,100.5,100.54,45300.0,85.2415,85.25,85.1399,85.1738,45300.0
2013-06-26 11:15:00,100.54,100.7,100.54,100.63,48200.0,85.1738,85.3093,85.1738,85.25,48200.0
2013-06-26 11:20:00,100.63,100.68,100.59,100.59,34700.0,85.25,85.2924,85.2161,85.2161,34700.0
2013-06-26 11:25:00,100.59,100.65,100.52,100.58,36400.0,85.2161,85.267,85.1568,85.2077,36400.0
2013-06-26 11:30:00,100.58,100.61,100.48,100.5,65200.0,85.2077,85.2331,85.1229,85.1399,65200.0
2013-06-26 11:35:00,100.51,100.53,100.35,100.42,39300.0,85.1484,85.1653,85.0128,85.0721,39300.0
2013-06-26 11:40:00,100.42,100.5,100.36,100.44,36800.0,85.0721,85.1399,85.0213,85.089,36800.0
2013-06-26 11:45:00,100.44,100.48,100.37,100.47,37300.0,85.089,85.1229,85.0297,85.1145,37300.0
2013-06-26 11:50:00,100.47,100.5,100.43,100.44,20100.0,85.1145,85.1399,85.0806,85.089,20100.0
2013-06-26 11:55:00,100.44,100.55,100.43,100.45,22600.0,85.089,85.1822,85.0806,85.0975,22600.0
2013-06-26 12:00:00,100.43,100.75,100.43,100.67,59500.0,85.0806,85.3517,85.0806,85.2839,59500.0
2013-06-26 12:05:00,100.67,100.7,100.59,100.61,19800.0,85.2839,85.3093,85.2161,85.2331,19800.0
2013-06-26 12:10:00,100.61,100.76,100.6,100.76,14400.0,85.2331,85.3601,85.2246,85.3601,14400.0
2013-06-26 12:15:00,100.76,100.87,100.74,100.77,36900.0,85.3601,85.4533,85.3432,85.3686,36900.0
2013-06-26 12:20:00,100.75,100.81,100.73,100.79,19200.0,85.3517,85.4025,85.3347,85.3856,19200.0
2013-06-26 12:25:00,100.82,100.86,100.79,100.84,26000.0,85.411,85.4449,85.3856,85.4279,26000.0
2013-06-26 12:30:00,100.84,100.85,100.8,100.83,46900.0,85.4279,85.4364,85.394,85.4194,46900.0
2013-06-26 12:35:00,100.83,100.85,100.79,100.8,67200.0,85.4194,85.4364,85.3856,85.394,67200.0
2013-06-26 12:40:00,100.78,100.8,100.64,100.68,103100.0,85.3771,85.394,85.2585,85.2924,103100.0
2013-06-26 12:45:00,100.67,100.72,100.67,100.7,31200.0,85.2839,85.3263,85.2839,85.3093,31200.0
2013-06-26 12:50:00,100.68,100.78,100.66,100.74,24600.0,85.2924,85.3771,85.2754,85.3432,24600.0
2013-06-26 12:55:00,100.75,100.76,100.68,100.76,6500.0,85.3517,85.3601,85.2924,85.3601,6500.0
2013-06-26 13:00:00,100.76,100.77,100.67,100.69,27900.0,85.3601,85.3686,85.2839,85.3008,27900.0
2013-06-26 13:05:00,100.69,100.77,100.69,100.71,42900.0,85.3008,85.3686,85.3008,85.3178,42900.0
2013-06-26 13:10:00,100.71,100.72,100.66,100.71,30500.0,85.3178,85.3263,85.2754,85.3178,30500.0
2013-06-26 13:15:00,100.7,100.71,100.6,100.62,19700.0,85.3093,85.3178,85.2246,85.2415,19700.0
2013-06-26 13:20:00,100.64,100.71,100.61,100.7,26100.0,85.2585,85.3178,85.2331,85.3093,26100.0
2013-06-26 13:25:00,100.69,100.71,100.66,100.71,28100.0,85.3008,85.3178,85.2754,85.3178,28100.0
2013-06-26 13:30:00,100.71,100.71,100.62,100.67,28900.0,85.3178,85.3178,85.2415,85.2839,28900.0
2013-06-26 13:35:00,100.68,100.71,100.65,100.67,19300.0,85.2924,85.3178,85.267,85.2839,19300.0
2013-06-26 13:40:00,100.66,100.66,100.59,100.63,25700.0,85.2754,85.2754,85.2161,85.25,25700.0
2013-06-26 13:45:00,100.63,100.66,100.58,100.58,20100.0,85.25,85.2754,85.2077,85.2077,20100.0
2013-06-26 13:50:00,100.58,100.66,100.51,100.64,35500.0,85.2077,85.2754,85.1484,85.2585,35500.0
2013-06-26 13:55:00,100.64,100.65,100.58,100.59,38000.0,85.2585,85.267,85.2077,85.2161,38000.0
2013-06-26 14:00:00,100.6,100.63,100.49,100.51,39500.0,85.2246,85.25,85.1314,85.1484,39500.0
2013-06-26 14:05:00,100.51,100.53,100.41,100.49,28900.0,85.1484,85.1653,85.0636,85.1314,28900.0
2013-06-26 14:10:00,100.48,100.53,100.45,100.48,35700.0,85.1229,85.1653,85.0975,85.1229,35700.0
2013-06-26 14:15:00,100.47,100.53,100.47,100.49,21900.0,85.1145,85.1653,85.1145,85.1314,21900.0
2013-06-26 14:20:00,100.5,100.52,100.47,100.52,32300.0,85.1399,85.1568,85.1145,85.1568,32300.0
2013-06-26 14:25:00,100.52,100.57,100.49,100.5,31300.0,85.1568,85.1992,85.1314,85.1399,31300.0
2013-06-26 14:30:00,100.5,100.52,100.46,100.48,26400.0,85.1399,85.1568,85.106,85.1229,26400.0
2013-06-26 14:35:00,100.47,100.54,100.47,100.52,45200.0,85.1145,85.1738,85.1145,85.1568,45200.0
2013-06-26 14:40:00,100.5,100.59,100.48,100.57,57700.0,85.1399,85.2161,85.1229,85.1992,57700.0
2013-06-26 14:45:00,100.6,100.64,100.55,100.64,18900.0,85.2246,85.2585,85.1822,85.2585,18900.0
2013-06-26 14:50:00,100.64,100.71,100.6,100.71,19400.0,85.2585,85.3178,85.2246,85.3178,19400.0
2013-06-26 14:55:00,100.71,100.79,100.69,100.71,95900.0,85.3178,85.3856,85.3008,85.3178,95900.0
2013-06-26 15:00:00,100.69,100.86,100.69,100.8,37200.0,85.3008,85.4449,85.3008,85.394,37200.0
2013-06-26 15:05:00,100.82,100.85,100.77,100.81,50400.0,85.411,85.4364,85.3686,85.4025,50400.0
2013-06-26 15:10:00,100.8,100.99,100.8,100.95,77300.0,85.394,85.555,85.394,85.5211,77300.0
2013-06-26 15:15:00,100.95,101.0,100.92,100.97,71500.0,85.5211,85.5635,85.4957,85.538,71500.0
2013-06-26 15:20:00,100.97,100.99,100.93,100.95,70800.0,85.538,85.555,85.5042,85.5211,70800.0
2013-06-26 15:25:00,100.94,100.98,100.93,100.95,97300.0,85.5126,85.5465,85.5042,85.5211,97300.0
2013-06-26 15:30:00,100.95,100.96,100.91,100.96,57400.0,85.5211,85.5296,85.4872,85.5296,57400.0
2013-06-26 15:35:00,100.95,100.95,100.84,100.89,84600.0,85.5211,85.5211,85.4279,85.4703,84600.0
2013-06-26 15:40:00,100.89,100.93,100.85,100.87,41300.0,85.4703,85.5042,85.4364,85.4533,41300.0
2013-06-26 15:45:00,100.86,100.9,100.77,100.87,108200.0,85.4449,85.4787,85.3686,85.4533,108200.0
2013-06-26 15:50:00,100.86,100.87,100.76,100.85,142100.0,85.4449,85.4533,85.3601,85.4364,142100.0
2013-06-26 15:55:00,100.85,100.85,100.69,100.73,396600.0,85.4364,85.4364,85.3008,85.3347,396600.0
2013-06-27 09:30:00,102.41,102.51,102.21,102.46,241400.0,86.758,86.8427,86.5885,86.8003,241400.0
2013-06-27 09:35:00,102.46,102.64,102.37,102.37,125600.0,86.8003,86.9528,86.7241,86.7241,125600.0
2013-06-27 09:40:00,102.39,102.43,102.01,102.11,106200.0,86.741,86.7749,86.4191,86.5038,106200.0
2013-06-27 09:45:00,102.07,102.31,102.02,102.28,64900.0,86.4699,86.6732,86.4276,86.6478,64900.0
2013-06-27 09:50:00,102.29,102.34,102.16,102.22,78300.0,86.6563,86.6987,86.5462,86.597,78300.0
2013-06-27 09:55:00,102.2,102.39,102.15,102.36,83900.0,86.5801,86.741,86.5377,86.7156,83900.0
2013-06-27 10:00:00,102.37,102.52,102.31,102.34,102200.0,86.7241,86.8511,86.6732,86.6987,102200.0
2013-06-27 10:05:00,102.35,102.35,102.08,102.16,132600.0,86.7071,86.7071,86.4784,86.5462,132600.0
2013-06-27 10:10:00,102.15,102.32,102.12,102.3,63000.0,86.5377,86.6817,86.5123,86.6648,63000.0
2013-06-27 10:15:00,102.32,102.33,102.15,102.19,111900.0,86.6817,86.6902,86.5377,86.5716,111900.0
2013-06-27 10:20:00,102.18,102.25,102.09,102.18,56300.0,86.5631,86.6224,86.4869,86.5631,56300.0
2013-06-27 10:25:00,102.19,102.46,102.15,102.45,57600.0,86.5716,86.8003,86.5377,86.7918,57600.0
2013-06-27 10:30:00,102.45,102.65,102.4,102.65,96800.0,86.7918,86.9613,86.7495,86.9613,96800.0
2013-06-27 10:35:00,102.63,102.81,102.63,102.76,66900.0,86.9443,87.0968,86.9443,87.0545,66900.0
2013-06-27 10:40:00,102.77,102.77,102.51,102.65,69600.0,87.0629,87.0629,86.8427,86.9613,69600.0
2013-06-27 10:45:00,102.64,102.66,102.49,102.61,119000.0,86.9528,86.9698,86.8257,86.9274,119000.0
2013-06-27 10:50:00,102.62,102.63,102.53,102.54,74100.0,86.9359,86.9443,86.8596,86.8681,74100.0
2013-06-27 10:55:00,102.56,102.59,102.42,102.49,60800.0,86.885,86.9104,86.7664,86.8257,60800.0
2013-06-27 11:00:00,102.49,102.66,102.47,102.64,42100.0,86.8257,86.9698,86.8088,86.9528,42100.0
2013-06-27 11:05:00,102.63,102.68,102.55,102.6,40400.0,86.9443,86.9867,86.8766,86.9189,40400.0
2013-06-27 11:10:00,102.6,102.6,102.43,102.52,49600.0,86.9189,86.9189,86.7749,86.8511,49600.0
2013-06-27 11:15:00,102.51,102.6,102.46,102.49,31200.0,86.8427,86.9189,86.8003,86.8257,31200.0
2013-06-27 11:20:00,102.48,102.55,102.31,102.41,37600.0,86.8173,86.8766,86.6732,86.758,37600.0
2013-06-27 11:25:00,102.43,102.5,102.38,102.44,42600.0,86.7749,86.8342,86.7325,86.7834,42600.0
2013-06-27 11:30:00,102.45,102.52,102.42,102.43,35200.0,86.7918,86.8511,86.7664,86.7749,35200.0
2013-06-27 11:35:00,102.43,102.48,102.25,102.28,35400.0,86.7749,86.8173,86.6224,86.6478,35400.0
2013-06-27 11:40:00,102.29,102.45,102.29,102.43,39800.0,86.6563,86.7918,86.6563,86.7749,39800.0
2013-06-27 11:45:00,102.44,102.5,102.44,102.5,39100.0,86.7834,86.8342,86.7834,86.8342,39100.0
2013-06-27 11:50:00,102.48,102.53,102.47,102.5,95600.0,86.8173,86.8596,86.8088,86.8342,95600.0
2013-06-27 11:55:00,102.51,102.53,102.45,102.49,26500.0,86.8427,86.8596,86.7918,86.8257,26500.0
2013-06-27 12:00:00,102.5,102.53,102.41,102.46,33500.0,86.8342,86.8596,86.758,86.8003,33500.0
2013-06-27 12:05:00,102.46,102.53,102.39,102.42,78600.0,86.8003,86.8596,86.741,86.7664,78600.0
2013-06-27 12:10:00,102.41,102.45,102.29,102.36,26100.0,86.758,86.7918,86.6563,86.7156,26100.0
2013-06-27 12:15:00,102.37,102.46,102.32,102.43,26900.0,86.7241,86.8003,86.6817,86.7749,26900.0
2013-06-27 12:20:00,102.42,102.51,102.41,102.46,46400.0,86.7664,86.8427,86.758,86.8003,46400.0
2013-06-27 12:25:00,102.45,102.48,102.35,102.42,43700.0,86.7918,86.8173,86.7071,86.7664,43700.0
2013-06-27 12:30:00,102.41,102.42,102.31,102.34,48400.0,86.758,86.7664,86.6732,86.6987,48400.0
2013-06-27 12:35:00,102.38,102.59,102.34,102.58,66900.0,86.7325,86.9104,86.6987,86.902,66900.0
2013-06-27 12:40:00,102.6,102.74,102.57,102.65,34900.0,86.9189,87.0375,86.8935,86.9613,34900.0
2013-06-27 12:45:00,102.65,102.66,102.57,102.63,17100.0,86.9613,86.9698,86.8935,86.9443,17100.0
2013-06-27 12:50:00,102.62,102.64,102.56,102.63,17700.0,86.9359,86.9528,86.885,86.9443,17700.0
2013-06-27 12:55:00,102.64,102.75,102.62,102.72,51100.0,86.9528,87.046,86.9359,87.0206,51100.0
2013-06-27 13:00:00,102.71,102.9,102.71,102.82,74200.0,87.0121,87.1731,87.0121,87.1053,74200.0
2013-06-27 13:05:00,102.8,102.81,102.69,102.77,36700.0,87.0884,87.0968,86.9952,87.0629,36700.0
2013-06-27 13:10:00,102.78,102.91,102.75,102.86,43200.0,87.0714,87.1815,87.046,87.1392,43200.0
2013-06-27 13:15:00,102.87,103.0,102.85,102.97,77100.0,87.1477,87.2578,87.1307,87.2324,77100.0
2013-06-27 13:20:00,102.97,102.97,102.87,102.94,48100.0,87.2324,87.2324,87.1477,87.207,48100.0
2013-06-27 13:25:00,102.95,102.98,102.89,102.9,68700.0,87.2154,87.2408,87.1646,87.1731,68700.0
2013-06-27 13:30:00,102.91,102.98,102.84,102.97,174300.0,87.1815,87.2408,87.1222,87.2324,174300.0
2013-06-27 13:35:00,102.97,103.24,102.97,103.19,98100.0,87.2324,87.4611,87.2324,87.4187,98100.0
2013-06-27 13:40:00,103.19,103.21,103.08,103.1,40300.0,87.4187,87.4357,87.3256,87.3425,40300.0
2013-06-27 13:45:00,103.1,103.21,103.08,103.21,167900.0,87.3425,87.4357,87.3256,87.4357,167900.0
2013-06-27 13:50:00,103.19,103.21,103.09,103.19,37100.0,87.4187,87.4357,87.334,87.4187,37100.0
2013-06-27 13:55:00,103.19,103.2,103.02,103.06,80200.0,87.4187,87.4272,87.2747,87.3086,80200.0
2013-06-27 14:00:00,103.06,103.12,102.99,103.09,72900.0,87.3086,87.3594,87.2493,87.334,72900.0
2013-06-27 14:05:00,103.11,103.18,103.03,103.16,63700.0,87.351,87.4103,87.2832,87.3933,63700.0
2013-06-27 14:10:00,103.16,103.19,103.07,103.15,63100.0,87.3933,87.4187,87.3171,87.3849,63100.0
2013-06-27 14:15:00,103.16,103.19,103.1,103.16,43500.0,87.3933,87.4187,87.3425,87.3933,43500.0
2013-06-27 14:20:00,103.16,103.22,103.09,103.19,81900.0,87.3933,87.4442,87.334,87.4187,81900.0
2013-06-27 14:25:00,103.17,103.24,103.09,103.13,90500.0,87.4018,87.4611,87.334,87.3679,90500.0
2013-06-27 14:30:00,103.13,103.19,103.11,103.13,65100.0,87.3679,87.4187,87.351,87.3679,65100.0
2013-06-27 14:35:00,103.12,103.17,103.09,103.14,97900.0,87.3594,87.4018,87.334,87.3764,97900.0
2013-06-27 14:40:00,103.14,103.19,103.11,103.12,78600.0,87.3764,87.4187,87.351,87.3594,78600.0
2013-06-27 14:45:00,103.14,103.17,103.02,103.13,67300.0,87.3764,87.4018,87.2747,87.3679,67300.0
2013-06-27 14:50:00,103.14,103.18,103.11,103.12,48600.0,87.3764,87.4103,87.351,87.3594,48600.0
2013-06-27 14:55:00,103.13,103.23,103.13,103.23,38800.0,87.3679,87.4526,87.3679,87.4526,38800.0
2013-06-27 15:00:00,103.22,103.23,103.11,103.19,64300.0,87.4442,87.4526,87.351,87.4187,64300.0
2013-06-27 15:05:00,103.2,103.2,103.08,103.17,160100.0,87.4272,87.4272,87.3256,87.4018,160100.0
2013-06-27 15:10:00,103.15,103.3,103.14,103.3,72600.0,87.3849,87.5119,87.3764,87.5119,72600.0
2013-06-27 15:15:00,103.29,103.37,103.26,103.34,64600.0,87.5035,87.5712,87.478,87.5458,64600.0
2013-06-27 15:20:00,103.32,103.4,103.29,103.4,63000.0,87.5289,87.5967,87.5035,87.5967,63000.0
2013-06-27 15:25:00,103.37,103.48,103.34,103.47,79800.0,87.5712,87.6644,87.5458,87.656,79800.0
2013-06-27 15:30:00,103.46,103.52,103.37,103.38,104000.0,87.6475,87.6983,87.5712,87.5797,104000.0
2013-06-27 15:35:00,103.37,103.42,103.29,103.37,111300.0,87.5712,87.6136,87.5035,87.5712,111300.0
2013-06-27 15:40:00,103.36,103.37,103.26,103.31,215300.0,87.5628,87.5712,87.478,87.5204,215300.0
2013-06-27 15:45:00,103.28,103.4,103.23,103.36,144800.0,87.495,87.5967,87.4526,87.5628,144800.0
2013-06-27 15:50:00,103.37,103.37,103.24,103.31,174000.0,87.5712,87.5712,87.4611,87.5204,174000.0
2013-06-27 15:55:00,103.32,103.34,103.12,103.17,437000.0,87.5289,87.5458,87.3594,87.4018,437000.0
2013-06-28 09:30:00,102.86,103.48,102.84,103.45,265700.0,87.1392,87.6644,87.1222,87.639,265700.0
2013-06-28 09:35:00,103.45,103.49,103.16,103.34,94800.0,87.639,87.6729,87.3933,87.5458,94800.0
2013-06-28 09:40:00,103.36,103.36,102.9,103.04,67600.0,87.5628,87.5628,87.1731,87.2917,67600.0
2013-06-28 09:45:00,103.04,103.16,102.63,102.7,54500.0,87.2917,87.3933,86.9443,87.0036,54500.0
2013-06-28 09:50:00,102.7,102.79,102.56,102.65,64400.0,87.0036,87.0799,86.885,86.9613,64400.0
2013-06-28 09:55:00,102.66,102.68,102.35,102.37,81800.0,86.9698,86.9867,86.7071,86.7241,81800.0
2013-06-28 10:00:00,102.38,102.74,102.38,102.66,100100.0,86.7325,87.0375,86.7325,86.9698,100100.0
2013-06-28 10:05:00,102.62,102.62,102.4,102.49,112500.0,86.9359,86.9359,86.7495,86.8257,112500.0
2013-06-28 10:10:00,102.47,102.56,102.34,102.47,70400.0,86.8088,86.885,86.6987,86.8088,70400.0
2013-06-28 10:15:00,102.47,102.64,102.45,102.56,60200.0,86.8088,86.9528,86.7918,86.885,60200.0
2013-06-28 10:20:00,102.51,102.57,102.45,102.5,34800.0,86.8427,86.8935,86.7918,86.8342,34800.0
2013-06-28 10:25:00,102.5,102.55,102.43,102.55,24100.0,86.8342,86.8766,86.7749,86.8766,24100.0
2013-06-28 10:30:00,102.56,102.67,102.52,102.58,17100.0,86.885,86.9782,86.8511,86.902,17100.0
2013-06-28 10:35:00,102.6,102.92,102.58,102.9,35600.0,86.9189,87.19,86.902,87.1731,35600.0
2013-06-28 10:40:00,102.9,102.91,102.76,102.84,25500.0,87.1731,87.1815,87.0545,87.1222,25500.0
2013-06-28 10:45:00,102.81,102.83,102.63,102.7,29200.0,87.0968,87.1138,86.9443,87.0036,29200.0
2013-06-28 10:50:00,102.7,102.95,102.69,102.92,30700.0,87.0036,87.2154,86.9952,87.19,30700.0
2013-06-28 10:55:00,102.91,103.0,102.91,102.92,53400.0,87.1815,87.2578,87.1815,87.19,53400.0
2013-06-28 11:00:00,102.94,103.17,102.91,103.14,31400.0,87.207,87.4018,87.1815,87.3764,31400.0
2013-06-28 11:05:00,103.19,103.25,103.15,103.2,45000.0,87.4187,87.4696,87.3849,87.4272,45000.0
2013-06-28 11:10:00,103.24,103.38,103.2,103.22,98400.0,87.4611,87.5797,87.4272,87.4442,98400.0
2013-06-28 11:15:00,103.24,103.33,103.12,103.15,56900.0,87.4611,87.5373,87.3594,87.3849,56900.0
2013-06-28 11:20:00,103.14,103.21,103.01,103.01,34100.0,87.3764,87.4357,87.2663,87.2663,34100.0
2013-06-28 11:25:00,103.01,103.08,103.01,103.02,22100.0,87.2663,87.3256,87.2663,87.2747,22100.0
2013-06-28 11:30:00,103.03,103.04,102.85,102.86,45500.0,87.2832,87.2917,87.1307,87.1392,45500.0
2013-06-28 11:35:00,102.84,103.0,102.82,102.94,46200.0,87.1222,87.2578,87.1053,87.207,46200.0
2013-06-28 11:40:00,102.94,103.01,102.83,103.01,18700.0,87.207,87.2663,87.1138,87.2663,18700.0
2013-06-28 11:45:00,103.01,103.26,102.97,103.22,63500.0,87.2663,87.478,87.2324,87.4442,63500.0
2013-06-28 11:50:00,103.2,103.26,103.15,103.16,41300.0,87.4272,87.478,87.3849,87.3933,41300.0
2013-06-28 11:55:00,103.18,103.26,103.11,103.24,53600.0,87.4103,87.478,87.351,87.4611,53600.0
2013-06-28 12:00:00,103.24,103.25,103.02,103.05,64600.0,87.4611,87.4696,87.2747,87.3001,64600.0
2013-06-28 12:05:00,103.05,103.06,102.85,102.88,42300.0,87.3001,87.3086,87.1307,87.1561,42300.0
2013-06-28 12:10:00,102.88,103.07,102.85,103.04,52700.0,87.1561,87.3171,87.1307,87.2917,52700.0
2013-06-28 12:15:00,103.03,103.03,102.7,102.7,47400.0,87.2832,87.2832,87.0036,87.0036,47400.0
2013-06-28 12:20:00,102.72,102.75,102.52,102.62,72300.0,87.0206,87.046,86.8511,86.9359,72300.0
2013-06-28 12:25:00,102.64,102.64,102.57,102.62,31200.0,86.9528,86.9528,86.8935,86.9359,31200.0
2013-06-28 12:30:00,102.66,102.66,102.57,102.63,62400.0,86.9698,86.9698,86.8935,86.9443,62400.0
2013-06-28 12:35:00,102.65,102.7,102.65,102.65,26900.0,86.9613,87.0036,86.9613,86.9613,26900.0
2013-06-28 12:40:00,102.66,102.67,102.59,102.62,30000.0,86.9698,86.9782,86.9104,86.9359,30000.0
2013-06-28 12:45:00,102.6,102.65,102.55,102.65,28100.0,86.9189,86.9613,86.8766,86.9613,28100.0
2013-06-28 12:50:00,102.65,102.85,102.59,102.79,19500.0,86.9613,87.1307,86.9104,87.0799,19500.0
2013-06-28 12:55:00,102.78,102.87,102.78,102.82,20400.0,87.0714,87.1477,87.0714,87.1053,20400.0
2013-06-28 13:00:00,102.84,102.85,102.71,102.83,23800.0,87.1222,87.1307,87.0121,87.1138,23800.0
2013-06-28 13:05:00,102.83,102.99,102.83,102.99,37100.0,87.1138,87.2493,87.1138,87.2493,37100.0
2013-06-28 13:10:00,102.99,103.06,102.95,102.95,20300.0,87.2493,87.3086,87.2154,87.2154,20300.0
2013-06-28 13:15:00,103.0,103.08,102.89,103.02,35300.0,87.2578,87.3256,87.1646,87.2747,35300.0
2013-06-28 13:20:00,103.03,103.03,102.95,102.96,31500.0,87.2832,87.2832,87.2154,87.2239,31500.0
2013-06-28 13:25:00,102.96,103.01,102.95,102.98,39300.0,87.2239,87.2663,87.2154,87.2408,39300.0
2013-06-28 13:30:00,102.98,103.03,102.96,102.98,20700.0,87.2408,87.2832,87.2239,87.2408,20700.0
2013-06-28 13:35:00,102.99,102.99,102.95,102.95,11300.0,87.2493,87.2493,87.2154,87.2154,11300.0
2013-06-28 13:40:00,102.95,102.97,102.91,102.95,22600.0,87.2154,87.2324,87.1815,87.2154,22600.0
2013-06-28 13:45:00,102.94,102.96,102.91,102.91,18500.0,87.207,87.2239,87.1815,87.1815,18500.0
2013-06-28 13:50:00,102.9,102.99,102.88,102.97,24700.0,87.1731,87.2493,87.1561,87.2324,24700.0
2013-06-28 13:55:00,102.97,103.0,102.93,102.95,24200.0,87.2324,87.2578,87.1985,87.2154,24200.0
2013-06-28 14:00:00,102.98,103.01,102.95,102.96,31000.0,87.2408,87.2663,87.2154,87.2239,31000.0
2013-06-28 14:05:00,102.96,103.03,102.83,103.0,143200.0,87.2239,87.2832,87.1138,87.2578,143200.0
2013-06-28 14:10:00,103.0,103.03,102.95,102.95,28200.0,87.2578,87.2832,87.2154,87.2154,28200.0
2013-06-28 14:15:00,102.96,103.01,102.92,102.97,39300.0,87.2239,87.2663,87.19,87.2324,39300.0
2013-06-28 14:20:00,102.96,102.98,102.9,102.91,20100.0,87.2239,87.2408,87.1731,87.1815,20100.0
2013-06-28 14:25:00,102.92,102.98,102.92,102.93,16200.0,87.19,87.2408,87.19,87.1985,16200.0
2013-06-28 14:30:00,102.96,103.01,102.96,102.99,45500.0,87.2239,87.2663,87.2239,87.2493,45500.0
2013-06-28 14:35:00,102.99,103.01,102.95,102.97,15800.0,87.2493,87.2663,87.2154,87.2324,15800.0
2013-06-28 14:40:00,102.97,103.0,102.79,102.86,44300.0,87.2324,87.2578,87.0799,87.1392,44300.0
2013-06-28 14:45:00,102.85,102.95,102.84,102.87,32400.0,87.1307,87.2154,87.1222,87.1477,32400.0
2013-06-28 14:50:00,102.87,102.92,102.84,102.85,21300.0,87.1477,87.19,87.1222,87.1307,21300.0
2013-06-28 14:55:00,102.86,102.87,102.8,102.85,71400.0,87.1392,87.1477,87.0884,87.1307,71400.0
2013-06-28 15:00:00,102.82,102.85,102.72,102.72,59800.0,87.1053,87.1307,87.0206,87.0206,59800.0
2013-06-28 15:05:00,102.71,102.75,102.65,102.7,30400.0,87.0121,87.046,86.9613,87.0036,30400.0
2013-06-28 15:10:00,102.71,102.78,102.66,102.76,31600.0,87.0121,87.0714,86.9698,87.0545,31600.0
2013-06-28 15:15:00,102.76,102.81,102.64,102.68,65500.0,87.0545,87.0968,86.9528,86.9867,65500.0
2013-06-28 15:20:00,102.68,102.72,102.55,102.6,84700.0,86.9867,87.0206,86.8766,86.9189,84700.0
2013-06-28 15:25:00,102.6,102.6,102.52,102.59,91200.0,86.9189,86.9189,86.8511,86.9104,91200.0
2013-06-28 15:30:00,102.6,102.82,102.55,102.69,79900.0,86.9189,87.1053,86.8766,86.9952,79900.0
2013-06-28 15:35:00,102.68,102.73,102.64,102.72,41600.0,86.9867,87.0291,86.9528,87.0206,41600.0
2013-06-28 15:40:00,102.71,102.85,102.71,102.72,59700.0,87.0121,87.1307,87.0121,87.0206,59700.0
2013-06-28 15:45:00,102.73,102.86,102.61,102.66,153300.0,87.0291,87.1392,86.9274,86.9698,153300.0
2013-06-28 15:50:00,102.65,102.72,102.6,102.6,111400.0,86.9613,87.0206,86.9189,86.9189,111400.0
2013-06-28 15:55:00,102.61,102.62,102.32,102.32,317500.0,86.9274,86.9359,86.6817,86.6817,317500.0
2013-07-01 09:30:00,102.92,103.45,102.92,103.26,147800.0,87.19,87.639,87.19,87.478,147800.0
2013-07-01 09:35:00,103.28,103.34,103.11,103.11,247500.0,87.495,87.5458,87.351,87.351,247500.0
2013-07-01 09:40:00,103.13,103.24,103.0,103.1,52400.0,87.3679,87.4611,87.2578,87.3425,52400.0
2013-07-01 09:45:00,103.13,103.28,103.0,103.25,62200.0,87.3679,87.495,87.2578,87.4696,62200.0
2013-07-01 09:50:00,103.27,103.29,103.08,103.27,87500.0,87.4865,87.5035,87.3256,87.4865,87500.0
2013-07-01 09:55:00,103.26,103.27,103.12,103.23,60200.0,87.478,87.4865,87.3594,87.4526,60200.0
2013-07-01 10:00:00,103.24,103.3,103.17,103.23,119000.0,87.4611,87.5119,87.4018,87.4526,119000.0
2013-07-01 10:05:00,103.24,103.4,103.21,103.39,87400.0,87.4611,87.5967,87.4357,87.5882,87400.0
2013-07-01 10:10:00,103.39,103.73,103.39,103.68,98900.0,87.5882,87.8762,87.5882,87.8339,98900.0
2013-07-01 10:15:00,103.71,103.84,103.69,103.77,55700.0,87.8593,87.9694,87.8423,87.9101,55700.0
2013-07-01 10:20:00,103.78,103.79,103.63,103.71,43800.0,87.9186,87.927,87.7915,87.8593,43800.0
2013-07-01 10:25:00,103.72,103.73,103.5,103.5,47700.0,87.8677,87.8762,87.6814,87.6814,47700.0
2013-07-01 10:30:00,103.53,103.63,103.43,103.56,53400.0,87.7068,87.7915,87.6221,87.7322,53400.0
2013-07-01 10:35:00,103.58,103.65,103.45,103.52,35900.0,87.7491,87.8084,87.639,87.6983,35900.0
2013-07-01 10:40:00,103.52,103.54,103.43,103.47,32800.0,87.6983,87.7153,87.6221,87.656,32800.0
2013-07-01 10:45:00,103.46,103.47,103.38,103.44,24300.0,87.6475,87.656,87.5797,87.6305,24300.0
2013-07-01 10:50:00,103.43,103.45,103.32,103.34,49700.0,87.6221,87.639,87.5289,87.5458,49700.0
2013-07-01 10:55:00,103.33,103.36,103.25,103.31,32100.0,87.5373,87.5628,87.4696,87.5204,32100.0
2013-07-01 11:00:00,103.31,103.35,103.29,103.32,21200.0,87.5204,87.5543,87.5035,87.5289,21200.0
2013-07-01 11:05:00,103.33,103.39,103.3,103.32,27200.0,87.5373,87.5882,87.5119,87.5289,27200.0
2013-07-01 11:10:00,103.33,103.34,103.25,103.34,31500.0,87.5373,87.5458,87.4696,87.5458,31500.0
2013-07-01 11:15:00,103.34,103.35,103.27,103.27,25400.0,87.5458,87.5543,87.4865,87.4865,25400.0
2013-07-01 11:20:00,103.28,103.29,103.23,103.28,27500.0,87.495,87.5035,87.4526,87.495,27500.0
2013-07-01 11:25:00,103.3,103.31,103.23,103.25,23700.0,87.5119,87.5204,87.4526,87.4696,23700.0
2013-07-01 11:30:00,103.25,103.29,103.2,103.23,28900.0,87.4696,87.5035,87.4272,87.4526,28900.0
2013-07-01 11:35:00,103.24,103.24,103.15,103.2,41800.0,87.4611,87.4611,87.3849,87.4272,41800.0
2013-07-01 11:40:00,103.18,103.3,103.05,103.25,47800.0,87.4103,87.5119,87.3001,87.4696,47800.0
2013-07-01 11:45:00,103.26,103.44,103.26,103.44,47300.0,87.478,87.6305,87.478,87.6305,47300.0
2013-07-01 11:50:00,103.44,103.53,103.38,103.4,25000.0,87.6305,87.7068,87.5797,87.5967,25000.0
2013-07-01 11:55:00,103.39,103.51,103.39,103.5,25500.0,87.5882,87.6898,87.5882,87.6814,25500.0
2013-07-01 12:00:00,103.5,103.58,103.46,103.51,76500.0,87.6814,87.7491,87.6475,87.6898,76500.0
2013-07-01 12:05:00,103.51,103.57,103.48,103.55,43700.0,87.6898,87.7407,87.6644,87.7237,43700.0
2013-07-01 12:10:00,103.56,103.75,103.54,103.75,71200.0,87.7322,87.8932,87.7153,87.8932,71200.0
2013-07-01 12:15:00,103.75,103.94,103.75,103.81,58100.0,87.8932,88.0541,87.8932,87.944,58100.0
2013-07-01 12:20:00,103.81,103.89,103.81,103.85,26000.0,87.944,88.0118,87.944,87.9779,26000.0
2013-07-01 12:25:00,103.83,103.95,103.82,103.93,43000.0,87.9609,88.0626,87.9525,88.0456,43000.0
2013-07-01 12:30:00,103.94,104.0,103.91,103.98,102000.0,88.0541,88.1049,88.0287,88.088,102000.0
2013-07-01 12:35:00,103.98,104.02,103.8,103.88,66600.0,88.088,88.1219,87.9355,88.0033,66600.0
2013-07-01 12:40:00,103.88,103.9,103.82,103.88,12900.0,88.0033,88.0202,87.9525,88.0033,12900.0
2013-07-01 12:45:00,103.9,103.94,103.84,103.9,31700.0,88.0202,88.0541,87.9694,88.0202,31700.0
2013-07-01 12:50:00,103.86,103.91,103.84,103.87,17400.0,87.9863,88.0287,87.9694,87.9948,17400.0
2013-07-01 12:55:00,103.87,103.87,103.75,103.78,19800.0,87.9948,87.9948,87.8932,87.9186,19800.0
2013-07-01 13:00:00,103.8,103.8,103.72,103.75,21800.0,87.9355,87.9355,87.8677,87.8932,21800.0
2013-07-01 13:05:00,103.75,103.78,103.72,103.75,18100.0,87.8932,87.9186,87.8677,87.8932,18100.0
2013-07-01 13:10:00,103.75,103.84,103.73,103.73,12000.0,87.8932,87.9694,87.8762,87.8762,12000.0
2013-07-01 13:15:00,103.73,103.87,103.72,103.85,30800.0,87.8762,87.9948,87.8677,87.9779,30800.0
2013-07-01 13:20:00,103.85,103.92,103.83,103.91,13300.0,87.9779,88.0372,87.9609,88.0287,13300.0
2013-07-01 13:25:00,103.9,103.93,103.81,103.82,22300.0,88.0202,88.0456,87.944,87.9525,22300.0
2013-07-01 13:30:00,103.8,103.88,103.76,103.76,18900.0,87.9355,88.0033,87.9016,87.9016,18900.0
2013-07-01 13:35:00,103.77,103.86,103.76,103.85,14500.0,87.9101,87.9863,87.9016,87.9779,14500.0
2013-07-01 13:40:00,103.85,103.88,103.72,103.72,23500.0,87.9779,88.0033,87.8677,87.8677,23500.0
2013-07-01 13:45:00,103.73,103.83,103.72,103.77,15100.0,87.8762,87.9609,87.8677,87.9101,15100.0
2013-07-01 13:50:00,103.76,103.79,103.72,103.72,20800.0,87.9016,87.927,87.8677,87.8677,20800.0
2013-07-01 13:55:00,103.73,103.77,103.7,103.75,22900.0,87.8762,87.9101,87.8508,87.8932,22900.0
2013-07-01 14:00:00,103.74,103.78,103.71,103.73,21900.0,87.8847,87.9186,87.8593,87.8762,21900.0
2013-07-01 14:05:00,103.73,103.73,103.66,103.69,45200.0,87.8762,87.8762,87.8169,87.8423,45200.0
2013-07-01 14:10:00,103.69,103.73,103.6,103.6,36700.0,87.8423,87.8762,87.7661,87.7661,36700.0
2013-07-01 14:15:00,103.6,103.6,103.55,103.57,33100.0,87.7661,87.7661,87.7237,87.7407,33100.0
2013-07-01 14:20:00,103.57,103.66,103.51,103.61,33100.0,87.7407,87.8169,87.6898,87.7746,33100.0
2013-07-01 14:25:00,103.61,103.62,103.57,103.6,46800.0,87.7746,87.783,87.7407,87.7661,46800.0
2013-07-01 14:30:00,103.6,103.62,103.52,103.55,26900.0,87.7661,87.783,87.6983,87.7237,26900.0
2013-07-01 14:35:00,103.56,103.61,103.5,103.54,21100.0,87.7322,87.7746,87.6814,87.7153,21100.0
2013-07-01 14:40:00,103.53,103.66,103.5,103.63,46900.0,87.7068,87.8169,87.6814,87.7915,46900.0
2013-07-01 14:45:00,103.63,103.64,103.56,103.56,22900.0,87.7915,87.8,87.7322,87.7322,22900.0
2013-07-01 14:50:00,103.56,103.62,103.55,103.6,40400.0,87.7322,87.783,87.7237,87.7661,40400.0
2013-07-01 14:55:00,103.6,103.62,103.57,103.59,110700.0,87.7661,87.783,87.7407,87.7576,110700.0
2013-07-01 15:00:00,103.6,103.68,103.58,103.67,26600.0,87.7661,87.8339,87.7491,87.8254,26600.0
2013-07-01 15:05:00,103.67,103.7,103.6,103.68,33300.0,87.8254,87.8508,87.7661,87.8339,33300.0
2013-07-01 15:10:00,103.66,103.67,103.61,103.61,24500.0,87.8169,87.8254,87.7746,87.7746,24500.0
2013-07-01 15:15:00,103.62,103.64,103.54,103.55,30200.0,87.783,87.8,87.7153,87.7237,30200.0
2013-07-01 15:20:00,103.56,103.6,103.46,103.53,39200.0,87.7322,87.7661,87.6475,87.7068,39200.0
2013-07-01 15:25:00,103.56,103.62,103.53,103.55,33700.0,87.7322,87.783,87.7068,87.7237,33700.0
2013-07-01 15:30:00,103.55,103.56,103.42,103.47,53300.0,87.7237,87.7322,87.6136,87.656,53300.0
2013-07-01 15:35:00,103.47,103.47,103.35,103.36,34000.0,87.656,87.656,87.5543,87.5628,34000.0
2013-07-01 15:40:00,103.36,103.42,103.27,103.29,63800.0,87.5628,87.6136,87.4865,87.5035,63800.0
2013-07-01 15:45:00,103.3,103.34,103.25,103.29,54900.0,87.5119,87.5458,87.4696,87.5035,54900.0
2013-07-01 15:50:00,103.29,103.32,103.19,103.31,70300.0,87.5035,87.5289,87.4187,87.5204,70300.0
2013-07-01 15:55:00,103.31,103.35,103.24,103.26,166700.0,87.5204,87.5543,87.4611,87.478,166700.0
2013-07-02 09:30:00,103.22,103.25,102.89,103.02,84100.0,87.4442,87.4696,87.1646,87.2747,84100.0
2013-07-02 09:35:00,103.03,103.19,103.01,103.15,38200.0,87.2832,87.4187,87.2663,87.3849,38200.0
2013-07-02 09:40:00,103.18,103.19,103.03,103.04,83500.0,87.4103,87.4187,87.2832,87.2917,83500.0
2013-07-02 09:45:00,103.05,103.18,103.02,103.05,70600.0,87.3001,87.4103,87.2747,87.3001,70600.0
2013-07-02 09:50:00,103.1,103.16,103.05,103.1,28200.0,87.3425,87.3933,87.3001,87.3425,28200.0
2013-07-02 09:55:00,103.1,103.13,103.04,103.08,44200.0,87.3425,87.3679,87.2917,87.3256,44200.0
2013-07-02 10:00:00,103.1,103.14,103.0,103.02,46900.0,87.3425,87.3764,87.2578,87.2747,46900.0
2013-07-02 10:05:00,103.07,103.12,102.9,102.9,41000.0,87.3171,87.3594,87.1731,87.1731,41000.0
2013-07-02 10:10:00,102.91,102.93,102.8,102.88,45400.0,87.1815,87.1985,87.0884,87.1561,45400.0
2013-07-02 10:15:00,102.88,102.89,102.69,102.78,45800.0,87.1561,87.1646,86.9952,87.0714,45800.0
2013-07-02 10:20:00,102.8,102.98,102.8,102.88,25200.0,87.0884,87.2408,87.0884,87.1561,25200.0
2013-07-02 10:25:00,102.89,102.92,102.8,102.81,21000.0,87.1646,87.19,87.0884,87.0968,21000.0
2013-07-02 10:30:00,102.81,102.82,102.54,102.62,38400.0,87.0968,87.1053,86.8681,86.9359,38400.0
2013-07-02 10:35:00,102.59,102.69,102.52,102.62,29300.0,86.9104,86.9952,86.8511,86.9359,29300.0
2013-07-02 10:40:00,102.63,102.64,102.53,102.59,60900.0,86.9443,86.9528,86.8596,86.9104,60900.0
2013-07-02 10:45:00,102.57,102.62,102.51,102.6,30600.0,86.8935,86.9359,86.8427,86.9189,30600.0
2013-07-02 10:50:00,102.6,102.6,102.51,102.51,22900.0,86.9189,86.9189,86.8427,86.8427,22900.0
2013-07-02 10:55:00,102.5,102.57,102.41,102.56,51500.0,86.8342,86.8935,86.758,86.885,51500.0
2013-07-02 11:00:00,102.56,102.56,102.24,102.3,55500.0,86.885,86.885,86.6139,86.6648,55500.0
2013-07-02 11:05:00,102.31,102.51,102.3,102.44,24500.0,86.6732,86.8427,86.6648,86.7834,24500.0
2013-07-02 11:10:00,102.44,102.48,102.3,102.43,24600.0,86.7834,86.8173,86.6648,86.7749,24600.0
2013-07-02 11:15:00,102.41,102.56,102.41,102.46,36100.0,86.758,86.885,86.758,86.8003,36100.0
2013-07-02 11:20:00,102.47,102.5,102.37,102.38,35600.0,86.8088,86.8342,86.7241,86.7325,35600.0
2013-07-02 11:25:00,102.39,102.5,102.36,102.49,35000.0,86.741,86.8342,86.7156,86.8257,35000.0
2013-07-02 11:30:00,102.48,102.55,102.42,102.47,33700.0,86.8173,86.8766,86.7664,86.8088,33700.0
2013-07-02 11:35:00,102.5,102.54,102.4,102.4,36100.0,86.8342,86.8681,86.7495,86.7495,36100.0
2013-07-02 11:40:00,102.4,102.48,102.39,102.46,18000.0,86.7495,86.8173,86.741,86.8003,18000.0
2013-07-02 11:45:00,102.46,102.51,102.42,102.42,30300.0,86.8003,86.8427,86.7664,86.7664,30300.0
2013-07-02 11:50:00,102.44,102.5,102.41,102.41,17500.0,86.7834,86.8342,86.758,86.758,17500.0
2013-07-02 11:55:00,102.4,102.4,102.31,102.36,13700.0,86.7495,86.7495,86.6732,86.7156,13700.0
2013-07-02 12:00:00,102.36,102.39,102.03,102.08,111900.0,86.7156,86.741,86.436,86.4784,111900.0
2013-07-02 12:05:00,102.06,102.18,102.05,102.06,30200.0,86.4615,86.5631,86.453,86.4615,30200.0
2013-07-02 12:10:00,102.05,102.06,101.91,102.01,33300.0,86.453,86.4615,86.3344,86.4191,33300.0
2013-07-02 12:15:00,102.0,102.01,101.68,101.81,83500.0,86.4106,86.4191,86.1395,86.2497,83500.0
2013-07-02 12:20:00,101.82,101.82,101.67,101.71,32800.0,86.2581,86.2581,86.1311,86.1649,32800.0
2013-07-02 12:25:00,101.71,101.86,101.71,101.86,19500.0,86.1649,86.292,86.1649,86.292,19500.0
2013-07-02 12:30:00,101.86,102.07,101.75,102.07,67400.0,86.292,86.4699,86.1988,86.4699,67400.0
2013-07-02 12:35:00,102.07,102.26,102.06,102.26,35800.0,86.4699,86.6309,86.4615,86.6309,35800.0
2013-07-02 12:40:00,102.26,102.27,102.03,102.05,27400.0,86.6309,86.6394,86.436,86.453,27400.0
2013-07-02 12:45:00,102.05,102.05,101.94,101.94,19200.0,86.453,86.453,86.3598,86.3598,19200.0
2013-07-02 12:50:00,101.93,102.04,101.91,102.0,20500.0,86.3513,86.4445,86.3344,86.4106,20500.0
2013-07-02 12:55:00,102.01,102.04,101.93,102.01,32600.0,86.4191,86.4445,86.3513,86.4191,32600.0
2013-07-02 13:00:00,102.02,102.03,101.87,101.94,8400.0,86.4276,86.436,86.3005,86.3598,8400.0
2013-07-02 13:05:00,101.92,102.0,101.9,102.0,13500.0,86.3429,86.4106,86.3259,86.4106,13500.0
2013-07-02 13:10:00,102.01,102.08,101.93,101.98,29000.0,86.4191,86.4784,86.3513,86.3937,29000.0
2013-07-02 13:15:00,101.95,102.0,101.92,101.94,17300.0,86.3683,86.4106,86.3429,86.3598,17300.0
2013-07-02 13:20:00,101.97,102.01,101.91,102.0,10900.0,86.3852,86.4191,86.3344,86.4106,10900.0
2013-07-02 13:25:00,102.0,102.0,101.9,101.93,19200.0,86.4106,86.4106,86.3259,86.3513,19200.0
2013-07-02 13:30:00,101.92,102.01,101.92,101.99,20600.0,86.3429,86.4191,86.3429,86.4022,20600.0
2013-07-02 13:35:00,101.99,101.99,101.72,101.74,34200.0,86.4022,86.4022,86.1734,86.1904,34200.0
2013-07-02 13:40:00,101.75,101.75,101.56,101.65,48100.0,86.1988,86.1988,86.0379,86.1141,48100.0
2013-07-02 13:45:00,101.67,101.76,101.62,101.73,52100.0,86.1311,86.2073,86.0887,86.1819,52100.0
2013-07-02 13:50:00,101.7,101.75,101.63,101.72,35300.0,86.1565,86.1988,86.0972,86.1734,35300.0
2013-07-02 13:55:00,101.73,101.77,101.66,101.67,52000.0,86.1819,86.2158,86.1226,86.1311,52000.0
2013-07-02 14:00:00,101.64,101.72,101.55,101.72,39900.0,86.1056,86.1734,86.0294,86.1734,39900.0
2013-07-02 14:05:00,101.72,101.72,101.45,101.45,32100.0,86.1734,86.1734,85.9447,85.9447,32100.0
2013-07-02 14:10:00,101.47,101.52,101.11,101.12,118300.0,85.9616,86.004,85.6566,85.6651,118300.0
2013-07-02 14:15:00,101.12,101.18,100.93,100.96,137700.0,85.6651,85.7159,85.5042,85.5296,137700.0
2013-07-02 14:20:00,100.95,101.0,100.82,100.98,50100.0,85.5211,85.5635,85.411,85.5465,50100.0
2013-07-02 14:25:00,100.98,101.1,100.83,101.04,54200.0,85.5465,85.6482,85.4194,85.5973,54200.0
2013-07-02 14:30:00,101.03,101.17,101.02,101.09,28600.0,85.5889,85.7075,85.5804,85.6397,28600.0
2013-07-02 14:35:00,101.07,101.1,100.84,100.84,29900.0,85.6228,85.6482,85.4279,85.4279,29900.0
2013-07-02 14:40:00,100.85,101.12,100.84,101.12,47500.0,85.4364,85.6651,85.4279,85.6651,47500.0
2013-07-02 14:45:00,101.09,101.13,100.91,101.09,34800.0,85.6397,85.6736,85.4872,85.6397,34800.0
2013-07-02 14:50:00,101.1,101.37,101.05,101.27,33900.0,85.6482,85.8769,85.6058,85.7922,33900.0
2013-07-02 14:55:00,101.28,101.29,101.1,101.1,46100.0,85.8007,85.8091,85.6482,85.6482,46100.0
2013-07-02 15:00:00,101.13,101.18,101.05,101.07,78500.0,85.6736,85.7159,85.6058,85.6228,78500.0
2013-07-02 15:05:00,101.06,101.28,101.06,101.25,30000.0,85.6143,85.8007,85.6143,85.7753,30000.0
2013-07-02 15:10:00,101.25,101.32,101.24,101.28,34200.0,85.7753,85.8346,85.7668,85.8007,34200.0
2013-07-02 15:15:00,101.29,101.36,101.27,101.33,39300.0,85.8091,85.8684,85.7922,85.843,39300.0
2013-07-02 15:20:00,101.35,101.41,101.22,101.26,44600.0,85.86,85.9108,85.7498,85.7837,44600.0
2013-07-02 15:25:00,101.26,101.3,101.17,101.24,63200.0,85.7837,85.8176,85.7075,85.7668,63200.0
2013-07-02 15:30:00,101.24,101.29,101.19,101.21,56200.0,85.7668,85.8091,85.7244,85.7414,56200.0
2013-07-02 15:35:00,101.21,101.36,101.2,101.35,78400.0,85.7414,85.8684,85.7329,85.86,78400.0
2013-07-02 15:40:00,101.35,101.37,101.22,101.24,66000.0,85.86,85.8769,85.7498,85.7668,66000.0
2013-07-02 15:45:00,101.25,101.43,101.23,101.38,88700.0,85.7753,85.9277,85.7583,85.8854,88700.0
2013-07-02 15:50:00,101.39,101.54,101.39,101.49,67000.0,85.8939,86.0209,85.8939,85.9786,67000.0
2013-07-02 15:55:00,101.49,101.54,101.43,101.46,132200.0,85.9786,86.0209,85.9277,85.9532,132200.0
2013-07-03 09:30:00,101.01,101.53,100.78,101.41,174400.0,85.5719,86.0125,85.3771,85.9108,174400.0
2013-07-03 09:35:00,101.41,101.66,101.32,101.49,69000.0,85.9108,86.1226,85.8346,85.9786,69000.0
2013-07-03 09:40:00,101.51,101.88,101.5,101.81,76200.0,85.9955,86.309,85.987,86.2497,76200.0
2013-07-03 09:45:00,101.8,101.85,101.7,101.79,76500.0,86.2412,86.2835,86.1565,86.2327,76500.0
2013-07-03 09:50:00,101.79,101.95,101.74,101.95,60400.0,86.2327,86.3683,86.1904,86.3683,60400.0
2013-07-03 09:55:00,101.92,101.94,101.71,101.75,25500.0,86.3429,86.3598,86.1649,86.1988,25500.0
2013-07-03 10:00:00,101.72,101.86,101.64,101.67,36600.0,86.1734,86.292,86.1056,86.1311,36600.0
2013-07-03 10:05:00,101.66,101.89,101.56,101.89,27700.0,86.1226,86.3174,86.0379,86.3174,27700.0
2013-07-03 10:10:00,101.88,101.9,101.7,101.9,42800.0,86.309,86.3259,86.1565,86.3259,42800.0
2013-07-03 10:15:00,101.87,101.9,101.64,101.78,21800.0,86.3005,86.3259,86.1056,86.2242,21800.0
2013-07-03 10:20:00,101.81,101.96,101.78,101.93,34000.0,86.2497,86.3767,86.2242,86.3513,34000.0
2013-07-03 10:25:00,101.96,101.97,101.7,101.81,25100.0,86.3767,86.3852,86.1565,86.2497,25100.0
2013-07-03 10:30:00,101.85,101.86,101.56,101.75,36400.0,86.2835,86.292,86.0379,86.1988,36400.0
2013-07-03 10:35:00,101.74,101.78,101.61,101.65,178400.0,86.1904,86.2242,86.0802,86.1141,178400.0
2013-07-03 10:40:00,101.63,101.98,101.61,101.96,25100.0,86.0972,86.3937,86.0802,86.3767,25100.0
2013-07-03 10:45:00,101.99,102.08,101.91,102.08,123400.0,86.4022,86.4784,86.3344,86.4784,123400.0
2013-07-03 10:50:00,102.09,102.12,101.87,101.93,19900.0,86.4869,86.5123,86.3005,86.3513,19900.0
2013-07-03 10:55:00,101.93,102.09,101.92,102.08,47300.0,86.3513,86.4869,86.3429,86.4784,47300.0
2013-07-03 11:00:00,102.1,102.27,102.1,102.23,48200.0,86.4953,86.6394,86.4953,86.6055,48200.0
2013-07-03 11:05:00,102.25,102.25,102.15,102.25,46700.0,86.6224,86.6224,86.5377,86.6224,46700.0
2013-07-03 11:10:00,102.24,102.29,102.18,102.21,65400.0,86.6139,86.6563,86.5631,86.5885,65400.0
2013-07-03 11:15:00,102.23,102.38,102.22,102.35,59000.0,86.6055,86.7325,86.597,86.7071,59000.0
2013-07-03 11:20:00,102.35,102.39,102.32,102.34,44100.0,86.7071,86.741,86.6817,86.6987,44100.0
2013-07-03 11:25:00,102.35,102.38,102.33,102.35,42600.0,86.7071,86.7325,86.6902,86.7071,42600.0
2013-07-03 11:30:00,102.36,102.38,102.32,102.33,85600.0,86.7156,86.7325,86.6817,86.6902,85600.0
2013-07-03 11:35:00,102.34,102.38,102.3,102.38,22600.0,86.6987,86.7325,86.6648,86.7325,22600.0
2013-07-03 11:40:00,102.39,102.53,102.35,102.48,88900.0,86.741,86.8596,86.7071,86.8173,88900.0
2013-07-03 11:45:00,102.5,102.51,102.4,102.5,24400.0,86.8342,86.8427,86.7495,86.8342,24400.0
2013-07-03 11:50:00,102.5,102.57,102.46,102.53,26900.0,86.8342,86.8935,86.8003,86.8596,26900.0
2013-07-03 11:55:00,102.53,102.76,102.53,102.72,53800.0,86.8596,87.0545,86.8596,87.0206,53800.0
2013-07-03 12:00:00,102.74,102.74,102.64,102.67,25200.0,87.0375,87.0375,86.9528,86.9782,25200.0
2013-07-03 12:05:00,102.68,102.75,102.66,102.73,23000.0,86.9867,87.046,86.9698,87.0291,23000.0
2013-07-03 12:10:00,102.73,102.83,102.69,102.71,35500.0,87.0291,87.1138,86.9952,87.0121,35500.0
2013-07-03 12:15:00,102.71,102.95,102.71,102.93,38100.0,87.0121,87.2154,87.0121,87.1985,38100.0
2013-07-03 12:20:00,102.94,102.99,102.9,102.96,46900.0,87.207,87.2493,87.1731,87.2239,46900.0
2013-07-03 12:25:00,102.95,103.0,102.92,102.95,46600.0,87.2154,87.2578,87.19,87.2154,46600.0
2013-07-03 12:30:00,102.94,103.02,102.89,102.93,46700.0,87.207,87.2747,87.1646,87.1985,46700.0
2013-07-03 12:35:00,102.93,103.0,102.91,102.96,57000.0,87.1985,87.2578,87.1815,87.2239,57000.0
2013-07-03 12:40:00,102.97,103.01,102.88,102.89,55500.0,87.2324,87.2663,87.1561,87.1646,55500.0
2013-07-03 12:45:00,102.89,103.03,102.86,103.0,181500.0,87.1646,87.2832,87.1392,87.2578,181500.0
2013-07-03 12:50:00,103.0,103.01,102.91,102.95,119500.0,87.2578,87.2663,87.1815,87.2154,119500.0
2013-07-03 12:55:00,102.96,103.04,102.83,102.83,213300.0,87.2239,87.2917,87.1138,87.1138,213300.0
2013-07-05 09:30:00,103.7,103.96,103.67,103.7,99900.0,87.8508,88.0711,87.8254,87.8508,99900.0
2013-07-05 09:35:00,103.72,103.9,103.6,103.72,62600.0,87.8677,88.0202,87.7661,87.8677,62600.0
2013-07-05 09:40:00,103.73,103.76,103.41,103.55,55700.0,87.8762,87.9016,87.6051,87.7237,55700.0
2013-07-05 09:45:00,103.56,103.69,103.46,103.66,69000.0,87.7322,87.8423,87.6475,87.8169,69000.0
2013-07-05 09:50:00,103.67,103.82,103.64,103.77,58700.0,87.8254,87.9525,87.8,87.9101,58700.0
2013-07-05 09:55:00,103.74,103.74,103.38,103.41,50700.0,87.8847,87.8847,87.5797,87.6051,50700.0
2013-07-05 10:00:00,103.41,103.56,103.37,103.48,69300.0,87.6051,87.7322,87.5712,87.6644,69300.0
2013-07-05 10:05:00,103.47,103.75,103.42,103.58,35400.0,87.656,87.8932,87.6136,87.7491,35400.0
2013-07-05 10:10:00,103.59,103.59,103.2,103.28,46800.0,87.7576,87.7576,87.4272,87.495,46800.0
2013-07-05 10:15:00,103.27,103.31,103.0,103.05,51500.0,87.4865,87.5204,87.2578,87.3001,51500.0
2013-07-05 10:20:00,103.02,103.04,102.76,102.78,23400.0,87.2747,87.2917,87.0545,87.0714,23400.0
2013-07-05 10:25:00,102.76,103.07,102.75,103.07,35200.0,87.0545,87.3171,87.046,87.3171,35200.0
2013-07-05 10:30:00,103.1,103.13,102.9,103.09,49700.0,87.3425,87.3679,87.1731,87.334,49700.0
2013-07-05 10:35:00,103.09,103.11,102.8,102.85,26200.0,87.334,87.351,87.0884,87.1307,26200.0
2013-07-05 10:40:00,102.86,103.01,102.83,102.9,23400.0,87.1392,87.2663,87.1138,87.1731,23400.0
2013-07-05 10:45:00,102.86,103.05,102.82,102.89,37500.0,87.1392,87.3001,87.1053,87.1646,37500.0
2013-07-05 10:50:00,102.85,102.95,102.84,102.94,18600.0,87.1307,87.2154,87.1222,87.207,18600.0
2013-07-05 10:55:00,102.96,103.18,102.96,103.15,27400.0,87.2239,87.4103,87.2239,87.3849,27400.0
2013-07-05 11:00:00,103.17,103.22,103.15,103.18,21100.0,87.4018,87.4442,87.3849,87.4103,21100.0
2013-07-05 11:05:00,103.17,103.18,103.05,103.14,87800.0,87.4018,87.4103,87.3001,87.3764,87800.0
2013-07-05 11:10:00,103.14,103.24,103.08,103.17,35300.0,87.3764,87.4611,87.3256,87.4018,35300.0
2013-07-05 11:15:00,103.19,103.19,103.04,103.13,16600.0,87.4187,87.4187,87.2917,87.3679,16600.0
2013-07-05 11:20:00,103.12,103.18,103.05,103.06,10100.0,87.3594,87.4103,87.3001,87.3086,10100.0
2013-07-05 11:25:00,103.08,103.15,103.04,103.06,13100.0,87.3256,87.3849,87.2917,87.3086,13100.0
2013-07-05 11:30:00,103.06,103.09,102.95,102.95,18300.0,87.3086,87.334,87.2154,87.2154,18300.0
2013-07-05 11:35:00,102.97,103.15,102.95,103.13,23100.0,87.2324,87.3849,87.2154,87.3679,23100.0
2013-07-05 11:40:00,103.15,103.16,103.05,103.05,8300.0,87.3849,87.3933,87.3001,87.3001,8300.0
2013-07-05 11:45:00,103.06,103.06,102.97,103.04,19900.0,87.3086,87.3086,87.2324,87.2917,19900.0
2013-07-05 11:50:00,103.06,103.11,103.0,103.01,29800.0,87.3086,87.351,87.2578,87.2663,29800.0
2013-07-05 11:55:00,103.03,103.46,103.0,103.45,28400.0,87.2832,87.6475,87.2578,87.639,28400.0
2013-07-05 12:00:00,103.45,103.75,103.45,103.74,51400.0,87.639,87.8932,87.639,87.8847,51400.0
2013-07-05 12:05:00,103.72,103.79,103.67,103.68,33500.0,87.8677,87.927,87.8254,87.8339,33500.0
2013-07-05 12:10:00,103.69,103.8,103.69,103.79,14100.0,87.8423,87.9355,87.8423,87.927,14100.0
2013-07-05 12:15:00,103.79,103.96,103.76,103.96,38200.0,87.927,88.0711,87.9016,88.0711,38200.0
2013-07-05 12:20:00,103.96,103.99,103.84,103.86,23400.0,88.0711,88.0965,87.9694,87.9863,23400.0
2013-07-05 12:25:00,103.88,103.95,103.87,103.92,21200.0,88.0033,88.0626,87.9948,88.0372,21200.0
2013-07-05 12:30:00,103.92,104.0,103.91,103.99,25800.0,88.0372,88.1049,88.0287,88.0965,25800.0
2013-07-05 12:35:00,103.99,104.1,103.85,103.86,52900.0,88.0965,88.1897,87.9779,87.9863,52900.0
2013-07-05 12:40:00,103.85,103.96,103.85,103.92,19700.0,87.9779,88.0711,87.9779,88.0372,19700.0
2013-07-05 12:45:00,103.92,103.96,103.88,103.96,9300.0,88.0372,88.0711,88.0033,88.0711,9300.0
2013-07-05 12:50:00,103.94,103.96,103.89,103.91,10800.0,88.0541,88.0711,88.0118,88.0287,10800.0
2013-07-05 12:55:00,103.92,103.98,103.9,103.95,12800.0,88.0372,88.088,88.0202,88.0626,12800.0
2013-07-05 13:00:00,103.96,103.97,103.76,103.76,15700.0,88.0711,88.0795,87.9016,87.9016,15700.0
2013-07-05 13:05:00,103.75,103.9,103.74,103.86,19500.0,87.8932,88.0202,87.8847,87.9863,19500.0
2013-07-05 13:10:00,103.85,103.95,103.76,103.92,18200.0,87.9779,88.0626,87.9016,88.0372,18200.0
2013-07-05 13:15:00,103.93,103.93,103.81,103.93,11100.0,88.0456,88.0456,87.944,88.0456,11100.0
2013-07-05 13:20:00,103.92,103.96,103.79,103.79,22500.0,88.0372,88.0711,87.927,87.927,22500.0
2013-07-05 13:25:00,103.8,103.8,103.71,103.72,14100.0,87.9355,87.9355,87.8593,87.8677,14100.0
2013-07-05 13:30:00,103.72,103.84,103.72,103.79,16200.0,87.8677,87.9694,87.8677,87.927,16200.0
2013-07-05 13:35:00,103.78,103.84,103.78,103.79,7400.0,87.9186,87.9694,87.9186,87.927,7400.0
2013-07-05 13:40:00,103.78,103.83,103.76,103.77,22300.0,87.9186,87.9609,87.9016,87.9101,22300.0
2013-07-05 13:45:00,103.78,103.8,103.75,103.8,5600.0,87.9186,87.9355,87.8932,87.9355,5600.0
2013-07-05 13:50:00,103.79,103.8,103.74,103.78,14200.0,87.927,87.9355,87.8847,87.9186,14200.0
2013-07-05 13:55:00,103.77,103.84,103.77,103.8,31800.0,87.9101,87.9694,87.9101,87.9355,31800.0
2013-07-05 14:00:00,103.79,103.82,103.73,103.81,15500.0,87.927,87.9525,87.8762,87.944,15500.0
2013-07-05 14:05:00,103.82,103.88,103.74,103.88,16300.0,87.9525,88.0033,87.8847,88.0033,16300.0
2013-07-05 14:10:00,103.89,104.0,103.87,103.95,45300.0,88.0118,88.1049,87.9948,88.0626,45300.0
2013-07-05 14:15:00,103.95,103.98,103.85,103.89,20300.0,88.0626,88.088,87.9779,88.0118,20300.0
2013-07-05 14:20:00,103.9,103.9,103.84,103.84,32900.0,88.0202,88.0202,87.9694,87.9694,32900.0
2013-07-05 14:25:00,103.83,103.9,103.83,103.9,26900.0,87.9609,88.0202,87.9609,88.0202,26900.0
2013-07-05 14:30:00,103.9,103.93,103.87,103.89,41600.0,88.0202,88.0456,87.9948,88.0118,41600.0
2013-07-05 14:35:00,103.9,103.95,103.86,103.93,35300.0,88.0202,88.0626,87.9863,88.0456,35300.0
2013-07-05 14:40:00,103.94,103.96,103.91,103.96,31900.0,88.0541,88.0711,88.0287,88.0711,31900.0
2013-07-05 14:45:00,103.95,103.97,103.84,103.89,33200.0,88.0626,88.0795,87.9694,88.0118,33200.0
2013-07-05 14:50:00,103.9,103.99,103.9,103.95,23800.0,88.0202,88.0965,88.0202,88.0626,23800.0
2013-07-05 14:55:00,103.94,103.97,103.87,103.89,24900.0,88.0541,88.0795,87.9948,88.0118,24900.0
2013-07-05 15:00:00,103.89,103.99,103.88,103.99,13300.0,88.0118,88.0965,88.0033,88.0965,13300.0
2013-07-05 15:05:00,103.97,103.98,103.95,103.96,14900.0,88.0795,88.088,88.0626,88.0711,14900.0
2013-07-05 15:10:00,103.97,104.0,103.88,103.95,28900.0,88.0795,88.1049,88.0033,88.0626,28900.0
2013-07-05 15:15:00,103.95,104.0,103.87,103.88,24300.0,88.0626,88.1049,87.9948,88.0033,24300.0
2013-07-05 15:20:00,103.87,103.92,103.8,103.8,30900.0,87.9948,88.0372,87.9355,87.9355,30900.0
2013-07-05 15:25:00,103.82,103.85,103.76,103.83,40300.0,87.9525,87.9779,87.9016,87.9609,40300.0
2013-07-05 15:30:00,103.83,104.01,103.83,104.01,43700.0,87.9609,88.1134,87.9609,88.1134,43700.0
2013-07-05 15:35:00,104.01,104.03,103.93,103.95,70100.0,88.1134,88.1304,88.0456,88.0626,70100.0
2013-07-05 15:40:00,103.95,104.11,103.94,104.06,110100.0,88.0626,88.1981,88.0541,88.1558,110100.0
2013-07-05 15:45:00,104.06,104.12,103.97,104.05,90400.0,88.1558,88.2066,88.0795,88.1473,90400.0
2013-07-05 15:50:00,104.05,104.14,104.03,104.09,98300.0,88.1473,88.2236,88.1304,88.1812,98300.0
2013-07-05 15:55:00,104.09,104.15,103.92,104.13,279300.0,88.1812,88.232,88.0372,88.2151,279300.0
2013-07-08 09:30:00,104.0,104.21,103.92,104.06,142900.0,88.1049,88.2829,88.0372,88.1558,142900.0
2013-07-08 09:35:00,104.13,104.13,103.67,103.75,125200.0,88.2151,88.2151,87.8254,87.8932,125200.0
2013-07-08 09:40:00,103.8,103.97,103.67,103.81,83700.0,87.9355,88.0795,87.8254,87.944,83700.0
2013-07-08 09:45:00,103.82,103.88,103.55,103.65,73700.0,87.9525,88.0033,87.7237,87.8084,73700.0
2013-07-08 09:50:00,103.65,103.77,103.59,103.64,81700.0,87.8084,87.9101,87.7576,87.8,81700.0
2013-07-08 09:55:00,103.65,103.69,103.44,103.65,190500.0,87.8084,87.8423,87.6305,87.8084,190500.0
2013-07-08 10:00:00,103.7,104.01,103.64,103.85,73900.0,87.8508,88.1134,87.8,87.9779,73900.0
2013-07-08 10:05:00,103.9,103.95,103.85,103.91,68600.0,88.0202,88.0626,87.9779,88.0287,68600.0
2013-07-08 10:10:00,103.94,103.98,103.88,103.9,82800.0,88.0541,88.088,88.0033,88.0202,82800.0
2013-07-08 10:15:00,103.92,104.01,103.9,104.0,29700.0,88.0372,88.1134,88.0202,88.1049,29700.0
2013-07-08 10:20:00,104.0,104.03,103.96,103.99,58900.0,88.1049,88.1304,88.0711,88.0965,58900.0
2013-07-08 10:25:00,103.97,104.03,103.92,103.95,78700.0,88.0795,88.1304,88.0372,88.0626,78700.0
2013-07-08 10:30:00,103.95,104.06,103.95,104.06,68700.0,88.0626,88.1558,88.0626,88.1558,68700.0
2013-07-08 10:35:00,104.07,104.21,104.04,104.19,40000.0,88.1643,88.2829,88.1388,88.2659,40000.0
2013-07-08 10:40:00,104.18,104.3,104.15,104.24,51700.0,88.2574,88.3591,88.232,88.3083,51700.0
2013-07-08 10:45:00,104.24,104.3,104.2,104.28,34200.0,88.3083,88.3591,88.2744,88.3422,34200.0
2013-07-08 10:50:00,104.28,104.29,104.25,104.29,44100.0,88.3422,88.3506,88.3167,88.3506,44100.0
2013-07-08 10:55:00,104.29,104.29,104.13,104.15,26900.0,88.3506,88.3506,88.2151,88.232,26900.0
2013-07-08 11:00:00,104.16,104.23,104.13,104.22,25600.0,88.2405,88.2998,88.2151,88.2913,25600.0
2013-07-08 11:05:00,104.22,104.32,104.22,104.32,29700.0,88.2913,88.376,88.2913,88.376,29700.0
2013-07-08 11:10:00,104.31,104.4,104.31,104.38,47400.0,88.3676,88.4438,88.3676,88.4269,47400.0
2013-07-08 11:15:00,104.38,104.39,104.29,104.33,29900.0,88.4269,88.4353,88.3506,88.3845,29900.0
2013-07-08 11:20:00,104.33,104.35,104.22,104.28,43800.0,88.3845,88.4015,88.2913,88.3422,43800.0
2013-07-08 11:25:00,104.27,104.28,104.22,104.24,32800.0,88.3337,88.3422,88.2913,88.3083,32800.0
2013-07-08 11:30:00,104.27,104.28,104.22,104.25,16700.0,88.3337,88.3422,88.2913,88.3167,16700.0
2013-07-08 11:35:00,104.24,104.31,104.24,104.28,20600.0,88.3083,88.3676,88.3083,88.3422,20600.0
2013-07-08 11:40:00,104.28,104.29,104.22,104.26,17700.0,88.3422,88.3506,88.2913,88.3252,17700.0
2013-07-08 11:45:00,104.27,104.31,104.25,104.28,30800.0,88.3337,88.3676,88.3167,88.3422,30800.0
2013-07-08 11:50:00,104.28,104.28,104.11,104.14,26400.0,88.3422,88.3422,88.1981,88.2236,26400.0
2013-07-08 11:55:00,104.14,104.14,103.99,103.99,47400.0,88.2236,88.2236,88.0965,88.0965,47400.0
2013-07-08 12:00:00,104.01,104.11,103.99,104.09,23200.0,88.1134,88.1981,88.0965,88.1812,23200.0
2013-07-08 12:05:00,104.09,104.11,103.99,104.0,18100.0,88.1812,88.1981,88.0965,88.1049,18100.0
2013-07-08 12:10:00,104.03,104.19,104.01,104.13,18400.0,88.1304,88.2659,88.1134,88.2151,18400.0
2013-07-08 12:15:00,104.12,104.27,104.12,104.27,16600.0,88.2066,88.3337,88.2066,88.3337,16600.0
2013-07-08 12:20:00,104.27,104.32,104.24,104.28,18900.0,88.3337,88.376,88.3083,88.3422,18900.0
2013-07-08 12:25:00,104.28,104.34,104.26,104.29,27800.0,88.3422,88.393,88.3252,88.3506,27800.0
2013-07-08 12:30:00,104.27,104.39,104.26,104.36,21400.0,88.3337,88.4353,88.3252,88.4099,21400.0
2013-07-08 12:35:00,104.35,104.48,104.35,104.43,20500.0,88.4015,88.5116,88.4015,88.4692,20500.0
2013-07-08 12:40:00,104.43,104.43,104.37,104.4,21500.0,88.4692,88.4692,88.4184,88.4438,21500.0
2013-07-08 12:45:00,104.41,104.44,104.36,104.42,35400.0,88.4523,88.4777,88.4099,88.4608,35400.0
2013-07-08 12:50:00,104.41,104.52,104.36,104.5,35200.0,88.4523,88.5455,88.4099,88.5285,35200.0
2013-07-08 12:55:00,104.5,104.55,104.5,104.52,83800.0,88.5285,88.5709,88.5285,88.5455,83800.0
2013-07-08 13:00:00,104.54,104.56,104.51,104.54,13500.0,88.5624,88.5794,88.537,88.5624,13500.0
2013-07-08 13:05:00,104.54,104.6,104.53,104.55,77800.0,88.5624,88.6132,88.5539,88.5709,77800.0
2013-07-08 13:10:00,104.56,104.64,104.55,104.64,17900.0,88.5794,88.6471,88.5709,88.6471,17900.0
2013-07-08 13:15:00,104.65,104.65,104.53,104.57,20000.0,88.6556,88.6556,88.5539,88.5878,20000.0
2013-07-08 13:20:00,104.59,104.63,104.54,104.6,15200.0,88.6048,88.6387,88.5624,88.6132,15200.0
2013-07-08 13:25:00,104.59,104.7,104.56,104.69,39500.0,88.6048,88.698,88.5794,88.6895,39500.0
2013-07-08 13:30:00,104.68,104.78,104.68,104.78,33800.0,88.681,88.7657,88.681,88.7657,33800.0
2013-07-08 13:35:00,104.78,104.87,104.78,104.86,29200.0,88.7657,88.842,88.7657,88.8335,29200.0
2013-07-08 13:40:00,104.85,104.94,104.85,104.94,44700.0,88.825,88.9013,88.825,88.9013,44700.0
2013-07-08 13:45:00,104.93,105.09,104.91,105.07,196600.0,88.8928,89.0284,88.8759,89.0114,196600.0
2013-07-08 13:50:00,105.06,105.09,105.03,105.05,28100.0,89.0029,89.0284,88.9775,88.9945,28100.0
2013-07-08 13:55:00,105.05,105.1,104.97,104.99,45200.0,88.9945,89.0368,88.9267,88.9436,45200.0
2013-07-08 14:00:00,104.99,105.01,104.93,104.93,26900.0,88.9436,88.9606,88.8928,88.8928,26900.0
2013-07-08 14:05:00,104.94,104.99,104.91,104.91,42900.0,88.9013,88.9436,88.8759,88.8759,42900.0
2013-07-08 14:10:00,104.91,104.93,104.79,104.79,42300.0,88.8759,88.8928,88.7742,88.7742,42300.0
2013-07-08 14:15:00,104.78,104.83,104.75,104.82,27300.0,88.7657,88.8081,88.7403,88.7996,27300.0
2013-07-08 14:20:00,104.82,104.87,104.8,104.81,38600.0,88.7996,88.842,88.7827,88.7912,38600.0
2013-07-08 14:25:00,104.81,104.84,104.81,104.81,25700.0,88.7912,88.8166,88.7912,88.7912,25700.0
2013-07-08 14:30:00,104.83,104.86,104.81,104.84,36400.0,88.8081,88.8335,88.7912,88.8166,36400.0
2013-07-08 14:35:00,104.83,104.84,104.79,104.8,15100.0,88.8081,88.8166,88.7742,88.7827,15100.0
2013-07-08 14:40:00,104.8,104.83,104.79,104.83,16500.0,88.7827,88.8081,88.7742,88.8081,16500.0
2013-07-08 14:45:00,104.83,104.83,104.77,104.81,38000.0,88.8081,88.8081,88.7573,88.7912,38000.0
2013-07-08 14:50:00,104.81,104.83,104.78,104.82,57600.0,88.7912,88.8081,88.7657,88.7996,57600.0
2013-07-08 14:55:00,104.82,104.82,104.78,104.79,13400.0,88.7996,88.7996,88.7657,88.7742,13400.0
2013-07-08 15:00:00,104.8,104.81,104.75,104.79,38300.0,88.7827,88.7912,88.7403,88.7742,38300.0
2013-07-08 15:05:00,104.8,104.81,104.78,104.79,30400.0,88.7827,88.7912,88.7657,88.7742,30400.0
2013-07-08 15:10:00,104.78,104.8,104.69,104.71,41200.0,88.7657,88.7827,88.6895,88.7064,41200.0
2013-07-08 15:15:00,104.71,104.71,104.66,104.7,13600.0,88.7064,88.7064,88.6641,88.698,13600.0
2013-07-08 15:20:00,104.7,104.72,104.63,104.63,20800.0,88.698,88.7149,88.6387,88.6387,20800.0
2013-07-08 15:25:00,104.64,104.7,104.61,104.62,27200.0,88.6471,88.698,88.6217,88.6302,27200.0
2013-07-08 15:30:00,104.61,104.69,104.56,104.69,44200.0,88.6217,88.6895,88.5794,88.6895,44200.0
2013-07-08 15:35:00,104.69,104.74,104.67,104.69,50600.0,88.6895,88.7318,88.6725,88.6895,50600.0
2013-07-08 15:40:00,104.7,104.7,104.65,104.65,49100.0,88.698,88.698,88.6556,88.6556,49100.0
2013-07-08 15:45:00,104.65,104.67,104.64,104.65,79700.0,88.6556,88.6725,88.6471,88.6556,79700.0
2013-07-08 15:50:00,104.65,104.65,104.49,104.53,113600.0,88.6556,88.6556,88.5201,88.5539,113600.0
2013-07-08 15:55:00,104.53,104.54,104.34,104.37,275300.0,88.5539,88.5624,88.393,88.4184,275300.0
2013-07-09 09:30:00,105.21,105.75,104.98,105.35,242500.0,89.13,89.5875,88.9352,89.2486,242500.0
2013-07-09 09:35:00,105.4,105.4,104.91,105.01,114600.0,89.291,89.291,88.8759,88.9606,114600.0
2013-07-09 09:40:00,105.01,105.09,104.88,105.01,80400.0,88.9606,89.0284,88.8505,88.9606,80400.0
2013-07-09 09:45:00,105.03,105.11,104.92,105.0,36800.0,88.9775,89.0453,88.8843,88.9521,36800.0
2013-07-09 09:50:00,105.0,105.06,104.93,104.99,38600.0,88.9521,89.0029,88.8928,88.9436,38600.0
2013-07-09 09:55:00,104.97,105.01,104.85,104.96,46400.0,88.9267,88.9606,88.825,88.9182,46400.0
2013-07-09 10:00:00,104.99,104.99,104.82,104.92,67300.0,88.9436,88.9436,88.7996,88.8843,67300.0
2013-07-09 10:05:00,104.89,104.99,104.87,104.92,55300.0,88.8589,88.9436,88.842,88.8843,55300.0
2013-07-09 10:10:00,104.95,104.97,104.74,104.74,121000.0,88.9098,88.9267,88.7318,88.7318,121000.0
2013-07-09 10:15:00,104.74,104.91,104.7,104.9,84700.0,88.7318,88.8759,88.698,88.8674,84700.0
2013-07-09 10:20:00,104.87,104.96,104.81,104.85,72700.0,88.842,88.9182,88.7912,88.825,72700.0
2013-07-09 10:25:00,104.85,104.86,104.74,104.8,27100.0,88.825,88.8335,88.7318,88.7827,27100.0
2013-07-09 10:30:00,104.83,104.88,104.76,104.82,31400.0,88.8081,88.8505,88.7488,88.7996,31400.0
2013-07-09 10:35:00,104.82,104.84,104.72,104.79,37700.0,88.7996,88.8166,88.7149,88.7742,37700.0
2013-07-09 10:40:00,104.77,104.83,104.75,104.83,46200.0,88.7573,88.8081,88.7403,88.8081,46200.0
2013-07-09 10:45:00,104.83,104.83,104.73,104.75,25100.0,88.8081,88.8081,88.7234,88.7403,25100.0
2013-07-09 10:50:00,104.73,104.76,104.63,104.65,116000.0,88.7234,88.7488,88.6387,88.6556,116000.0
2013-07-09 10:55:00,104.66,104.71,104.65,104.68,74100.0,88.6641,88.7064,88.6556,88.681,74100.0
2013-07-09 11:00:00,104.68,104.71,104.67,104.69,34300.0,88.681,88.7064,88.6725,88.6895,34300.0
2013-07-09 11:05:00,104.7,104.79,104.68,104.75,91800.0,88.698,88.7742,88.681,88.7403,91800.0
2013-07-09 11:10:00,104.75,104.79,104.55,104.63,32100.0,88.7403,88.7742,88.5709,88.6387,32100.0
2013-07-09 11:15:00,104.63,104.76,104.6,104.7,45600.0,88.6387,88.7488,88.6132,88.698,45600.0
2013-07-09 11:20:00,104.7,104.7,104.61,104.68,18800.0,88.698,88.698,88.6217,88.681,18800.0
2013-07-09 11:25:00,104.68,104.69,104.54,104.59,31900.0,88.681,88.6895,88.5624,88.6048,31900.0
2013-07-09 11:30:00,104.59,104.71,104.57,104.65,35300.0,88.6048,88.7064,88.5878,88.6556,35300.0
2013-07-09 11:35:00,104.64,104.66,104.49,104.54,43700.0,88.6471,88.6641,88.5201,88.5624,43700.0
2013-07-09 11:40:00,104.54,104.62,104.53,104.54,33600.0,88.5624,88.6302,88.5539,88.5624,33600.0
2013-07-09 11:45:00,104.54,104.6,104.52,104.52,38100.0,88.5624,88.6132,88.5455,88.5455,38100.0
2013-07-09 11:50:00,104.53,104.55,104.49,104.5,92100.0,88.5539,88.5709,88.5201,88.5285,92100.0
2013-07-09 11:55:00,104.5,104.55,104.46,104.46,90900.0,88.5285,88.5709,88.4946,88.4946,90900.0
2013-07-09 12:00:00,104.47,104.52,104.46,104.49,148800.0,88.5031,88.5455,88.4946,88.5201,148800.0
2013-07-09 12:05:00,104.49,104.53,104.49,104.51,25400.0,88.5201,88.5539,88.5201,88.537,25400.0
2013-07-09 12:10:00,104.51,104.54,104.5,104.51,37600.0,88.537,88.5624,88.5285,88.537,37600.0
2013-07-09 12:15:00,104.51,104.57,104.48,104.54,23000.0,88.537,88.5878,88.5116,88.5624,23000.0
2013-07-09 12:20:00,104.56,104.66,104.55,104.59,24500.0,88.5794,88.6641,88.5709,88.6048,24500.0
2013-07-09 12:25:00,104.59,104.83,104.59,104.83,34100.0,88.6048,88.8081,88.6048,88.8081,34100.0
2013-07-09 12:30:00,104.81,104.82,104.73,104.8,13800.0,88.7912,88.7996,88.7234,88.7827,13800.0
2013-07-09 12:35:00,104.82,104.91,104.8,104.86,28300.0,88.7996,88.8759,88.7827,88.8335,28300.0
2013-07-09 12:40:00,104.87,105.0,104.87,104.98,42200.0,88.842,88.9521,88.842,88.9352,42200.0
2013-07-09 12:45:00,104.97,105.0,104.87,104.9,11500.0,88.9267,88.9521,88.842,88.8674,11500.0
2013-07-09 12:50:00,104.92,104.98,104.92,104.96,20900.0,88.8843,88.9352,88.8843,88.9182,20900.0
2013-07-09 12:55:00,104.96,104.99,104.94,104.98,16000.0,88.9182,88.9436,88.9013,88.9352,16000.0
2013-07-09 13:00:00,104.98,105.01,104.95,104.99,33100.0,88.9352,88.9606,88.9098,88.9436,33100.0
2013-07-09 13:05:00,104.99,104.99,104.92,104.95,20300.0,88.9436,88.9436,88.8843,88.9098,20300.0
2013-07-09 13:10:00,104.96,104.98,104.92,104.96,21200.0,88.9182,88.9352,88.8843,88.9182,21200.0
2013-07-09 13:15:00,104.95,104.95,104.87,104.9,13000.0,88.9098,88.9098,88.842,88.8674,13000.0
2013-07-09 13:20:00,104.92,104.96,104.88,104.92,17600.0,88.8843,88.9182,88.8505,88.8843,17600.0
2013-07-09 13:25:00,104.91,104.95,104.9,104.95,9500.0,88.8759,88.9098,88.8674,88.9098,9500.0
2013-07-09 13:30:00,104.95,104.95,104.84,104.86,24600.0,88.9098,88.9098,88.8166,88.8335,24600.0
2013-07-09 13:35:00,104.87,104.91,104.86,104.87,22100.0,88.842,88.8759,88.8335,88.842,22100.0
2013-07-09 13:40:00,104.86,104.94,104.86,104.94,28900.0,88.8335,88.9013,88.8335,88.9013,28900.0
2013-07-09 13:45:00,104.95,105.02,104.94,104.98,22100.0,88.9098,88.9691,88.9013,88.9352,22100.0
2013-07-09 13:50:00,104.98,105.01,104.95,105.0,26500.0,88.9352,88.9606,88.9098,88.9521,26500.0
2013-07-09 13:55:00,105.0,105.01,104.97,104.99,29200.0,88.9521,88.9606,88.9267,88.9436,29200.0
2013-07-09 14:00:00,104.99,105.0,104.93,104.94,12500.0,88.9436,88.9521,88.8928,88.9013,12500.0
2013-07-09 14:05:00,104.94,105.0,104.94,105.0,20900.0,88.9013,88.9521,88.9013,88.9521,20900.0
2013-07-09 14:10:00,105.0,105.02,104.96,104.98,25000.0,88.9521,88.9691,88.9182,88.9352,25000.0
2013-07-09 14:15:00,104.97,104.99,104.91,104.99,18300.0,88.9267,88.9436,88.8759,88.9436,18300.0
2013-07-09 14:20:00,104.99,104.99,104.93,104.96,15500.0,88.9436,88.9436,88.8928,88.9182,15500.0
2013-07-09 14:25:00,104.96,105.0,104.93,104.99,34200.0,88.9182,88.9521,88.8928,88.9436,34200.0
2013-07-09 14:30:00,104.99,105.0,104.91,104.92,32200.0,88.9436,88.9521,88.8759,88.8843,32200.0
2013-07-09 14:35:00,104.93,104.95,104.89,104.95,12100.0,88.8928,88.9098,88.8589,88.9098,12100.0
2013-07-09 14:40:00,104.95,104.98,104.94,104.95,22200.0,88.9098,88.9352,88.9013,88.9098,22200.0
2013-07-09 14:45:00,104.95,104.98,104.93,104.95,18000.0,88.9098,88.9352,88.8928,88.9098,18000.0
2013-07-09 14:50:00,104.93,104.93,104.86,104.91,26400.0,88.8928,88.8928,88.8335,88.8759,26400.0
2013-07-09 14:55:00,104.93,104.93,104.85,104.85,16900.0,88.8928,88.8928,88.825,88.825,16900.0
2013-07-09 15:00:00,104.85,104.92,104.84,104.84,24400.0,88.825,88.8843,88.8166,88.8166,24400.0
2013-07-09 15:05:00,104.83,104.85,104.78,104.78,37300.0,88.8081,88.825,88.7657,88.7657,37300.0
2013-07-09 15:10:00,104.78,104.9,104.78,104.87,32800.0,88.7657,88.8674,88.7657,88.842,32800.0
2013-07-09 15:15:00,104.86,104.93,104.86,104.92,24100.0,88.8335,88.8928,88.8335,88.8843,24100.0
2013-07-09 15:20:00,104.91,104.99,104.9,104.98,26300.0,88.8759,88.9436,88.8674,88.9352,26300.0
2013-07-09 15:25:00,104.97,104.98,104.92,104.95,45600.0,88.9267,88.9352,88.8843,88.9098,45600.0
2013-07-09 15:30:00,104.95,104.96,104.84,104.89,60700.0,88.9098,88.9182,88.8166,88.8589,60700.0
2013-07-09 15:35:00,104.9,104.92,104.86,104.87,47700.0,88.8674,88.8843,88.8335,88.842,47700.0
2013-07-09 15:40:00,104.87,104.9,104.87,104.88,42700.0,88.842,88.8674,88.842,88.8505,42700.0
2013-07-09 15:45:00,104.87,104.89,104.77,104.78,140700.0,88.842,88.8589,88.7573,88.7657,140700.0
2013-07-09 15:50:00,104.78,104.78,104.53,104.53,114500.0,88.7657,88.7657,88.5539,88.5539,114500.0
2013-07-09 15:55:00,104.54,104.65,104.49,104.65,167500.0,88.5624,88.6556,88.5201,88.6556,167500.0
2013-07-10 09:30:00,104.5,104.9,104.41,104.84,89700.0,88.5285,88.8674,88.4523,88.8166,89700.0
2013-07-10 09:35:00,104.8,104.89,104.62,104.63,46300.0,88.7827,88.8589,88.6302,88.6387,46300.0
2013-07-10 09:40:00,104.68,104.84,104.65,104.77,42300.0,88.681,88.8166,88.6556,88.7573,42300.0
2013-07-10 09:45:00,104.75,104.9,104.72,104.84,73100.0,88.7403,88.8674,88.7149,88.8166,73100.0
2013-07-10 09:50:00,104.85,105.12,104.82,105.08,73400.0,88.825,89.0538,88.7996,89.0199,73400.0
2013-07-10 09:55:00,105.08,105.28,105.08,105.26,26700.0,89.0199,89.1893,89.0199,89.1724,26700.0
2013-07-10 10:00:00,105.26,105.3,105.14,105.25,42700.0,89.1724,89.2063,89.0707,89.1639,42700.0
2013-07-10 10:05:00,105.25,105.39,105.21,105.33,66800.0,89.1639,89.2825,89.13,89.2317,66800.0
2013-07-10 10:10:00,105.34,105.37,105.24,105.26,72300.0,89.2401,89.2656,89.1554,89.1724,72300.0
2013-07-10 10:15:00,105.24,105.36,105.12,105.14,54500.0,89.1554,89.2571,89.0538,89.0707,54500.0
2013-07-10 10:20:00,105.14,105.18,105.04,105.08,29100.0,89.0707,89.1046,88.986,89.0199,29100.0
2013-07-10 10:25:00,105.11,105.18,105.02,105.06,23700.0,89.0453,89.1046,88.9691,89.0029,23700.0
2013-07-10 10:30:00,105.06,105.25,105.06,105.21,27900.0,89.0029,89.1639,89.0029,89.13,27900.0
2013-07-10 10:35:00,105.19,105.35,105.18,105.26,41300.0,89.1131,89.2486,89.1046,89.1724,41300.0
2013-07-10 10:40:00,105.27,105.28,105.15,105.2,54600.0,89.1808,89.1893,89.0792,89.1215,54600.0
2013-07-10 10:45:00,105.2,105.24,105.1,105.12,46400.0,89.1215,89.1554,89.0368,89.0538,46400.0
2013-07-10 10:50:00,105.13,105.2,105.13,105.18,27700.0,89.0622,89.1215,89.0622,89.1046,27700.0
2013-07-10 10:55:00,105.2,105.22,105.16,105.2,33400.0,89.1215,89.1385,89.0877,89.1215,33400.0
2013-07-10 11:00:00,105.18,105.21,105.06,105.08,17900.0,89.1046,89.13,89.0029,89.0199,17900.0
2013-07-10 11:05:00,105.08,105.19,105.02,105.19,28700.0,89.0199,89.1131,88.9691,89.1131,28700.0
2013-07-10 11:10:00,105.19,105.2,105.11,105.11,29400.0,89.1131,89.1215,89.0453,89.0453,29400.0
2013-07-10 11:15:00,105.09,105.09,105.03,105.07,204100.0,89.0284,89.0284,88.9775,89.0114,204100.0
2013-07-10 11:20:00,105.07,105.21,105.07,105.19,29600.0,89.0114,89.13,89.0114,89.1131,29600.0
2013-07-10 11:25:00,105.18,105.2,105.04,105.1,26600.0,89.1046,89.1215,88.986,89.0368,26600.0
2013-07-10 11:30:00,105.1,105.2,105.08,105.16,44200.0,89.0368,89.1215,89.0199,89.0877,44200.0
2013-07-10 11:35:00,105.16,105.2,105.14,105.16,29400.0,89.0877,89.1215,89.0707,89.0877,29400.0
2013-07-10 11:40:00,105.17,105.2,105.06,105.16,43200.0,89.0961,89.1215,89.0029,89.0877,43200.0
2013-07-10 11:45:00,105.16,105.17,105.11,105.15,16000.0,89.0877,89.0961,89.0453,89.0792,16000.0
2013-07-10 11:50:00,105.15,105.17,105.06,105.09,19600.0,89.0792,89.0961,89.0029,89.0284,19600.0
2013-07-10 11:55:00,105.1,105.11,105.04,105.05,15100.0,89.0368,89.0453,88.986,88.9945,15100.0
2013-07-10 12:00:00,105.06,105.08,104.98,105.01,24300.0,89.0029,89.0199,88.9352,88.9606,24300.0
2013-07-10 12:05:00,105.02,105.09,105.01,105.07,16100.0,88.9691,89.0284,88.9606,89.0114,16100.0
2013-07-10 12:10:00,105.06,105.11,105.02,105.07,30200.0,89.0029,89.0453,88.9691,89.0114,30200.0
2013-07-10 12:15:00,105.09,105.12,105.05,105.08,39100.0,89.0284,89.0538,88.9945,89.0199,39100.0
2013-07-10 12:20:00,105.09,105.11,105.04,105.08,18400.0,89.0284,89.0453,88.986,89.0199,18400.0
2013-07-10 12:25:00,105.06,105.1,105.05,105.07,21300.0,89.0029,89.0368,88.9945,89.0114,21300.0
2013-07-10 12:30:00,105.06,105.11,105.06,105.1,20300.0,89.0029,89.0453,89.0029,89.0368,20300.0
2013-07-10 12:35:00,105.1,105.12,105.08,105.1,22500.0,89.0368,89.0538,89.0199,89.0368,22500.0
2013-07-10 12:40:00,105.09,105.15,105.07,105.1,25000.0,89.0284,89.0792,89.0114,89.0368,25000.0
2013-07-10 12:45:00,105.12,105.19,105.1,105.17,19000.0,89.0538,89.1131,89.0368,89.0961,19000.0
2013-07-10 12:50:00,105.18,105.2,105.13,105.18,18800.0,89.1046,89.1215,89.0622,89.1046,18800.0
2013-07-10 12:55:00,105.18,105.19,105.08,105.08,26200.0,89.1046,89.1131,89.0199,89.0199,26200.0
2013-07-10 13:00:00,105.08,105.08,105.02,105.05,30300.0,89.0199,89.0199,88.9691,88.9945,30300.0
2013-07-10 13:05:00,105.04,105.07,105.0,105.04,11700.0,88.986,89.0114,88.9521,88.986,11700.0
2013-07-10 13:10:00,105.04,105.04,104.97,105.01,14600.0,88.986,88.986,88.9267,88.9606,14600.0
2013-07-10 13:15:00,105.01,105.02,104.95,104.99,25800.0,88.9606,88.9691,88.9098,88.9436,25800.0
2013-07-10 13:20:00,105.0,105.02,104.88,104.93,28300.0,88.9521,88.9691,88.8505,88.8928,28300.0
2013-07-10 13:25:00,104.93,105.0,104.92,104.98,12400.0,88.8928,88.9521,88.8843,88.9352,12400.0
2013-07-10 13:30:00,104.99,105.01,104.95,105.0,8200.0,88.9436,88.9606,88.9098,88.9521,8200.0
2013-07-10 13:35:00,105.0,105.03,104.94,104.97,23400.0,88.9521,88.9775,88.9013,88.9267,23400.0
2013-07-10 13:40:00,104.97,104.99,104.94,104.96,13100.0,88.9267,88.9436,88.9013,88.9182,13100.0
2013-07-10 13:45:00,104.97,105.01,104.96,105.0,26500.0,88.9267,88.9606,88.9182,88.9521,26500.0
2013-07-10 13:50:00,105.0,105.03,104.95,104.97,50200.0,88.9521,88.9775,88.9098,88.9267,50200.0
2013-07-10 13:55:00,104.94,105.0,104.93,104.96,24400.0,88.9013,88.9521,88.8928,88.9182,24400.0
2013-07-10 14:00:00,104.94,105.35,104.93,105.28,119000.0,88.9013,89.2486,88.8928,89.1893,119000.0
2013-07-10 14:05:00,105.28,105.3,105.06,105.19,49300.0,89.1893,89.2063,89.0029,89.1131,49300.0
2013-07-10 14:10:00,105.22,105.26,105.1,105.24,35700.0,89.1385,89.1724,89.0368,89.1554,35700.0
2013-07-10 14:15:00,105.24,105.34,105.09,105.25,69000.0,89.1554,89.2401,89.0284,89.1639,69000.0
2013-07-10 14:20:00,105.25,105.34,105.17,105.17,36600.0,89.1639,89.2401,89.0961,89.0961,36600.0
2013-07-10 14:25:00,105.17,105.21,105.08,105.18,21400.0,89.0961,89.13,89.0199,89.1046,21400.0
2013-07-10 14:30:00,105.19,105.29,105.15,105.26,32500.0,89.1131,89.1978,89.0792,89.1724,32500.0
2013-07-10 14:35:00,105.26,105.26,105.06,105.13,39500.0,89.1724,89.1724,89.0029,89.0622,39500.0
2013-07-10 14:40:00,105.14,105.21,105.11,105.19,16200.0,89.0707,89.13,89.0453,89.1131,16200.0
2013-07-10 14:45:00,105.2,105.21,104.9,104.96,37000.0,89.1215,89.13,88.8674,88.9182,37000.0
2013-07-10 14:50:00,104.95,105.1,104.91,104.97,19800.0,88.9098,89.0368,88.8759,88.9267,19800.0
2013-07-10 14:55:00,105.01,105.06,104.9,104.97,44000.0,88.9606,89.0029,88.8674,88.9267,44000.0
2013-07-10 15:00:00,104.96,105.0,104.92,104.93,47500.0,88.9182,88.9521,88.8843,88.8928,47500.0
2013-07-10 15:05:00,104.93,105.03,104.89,105.03,44500.0,88.8928,88.9775,88.8589,88.9775,44500.0
2013-07-10 15:10:00,105.03,105.12,104.97,105.05,39600.0,88.9775,89.0538,88.9267,88.9945,39600.0
2013-07-10 15:15:00,105.05,105.09,105.0,105.09,19200.0,88.9945,89.0284,88.9521,89.0284,19200.0
2013-07-10 15:20:00,105.09,105.19,105.05,105.16,40200.0,89.0284,89.1131,88.9945,89.0877,40200.0
2013-07-10 15:25:00,105.16,105.34,105.15,105.29,63900.0,89.0877,89.2401,89.0792,89.1978,63900.0
2013-07-10 15:30:00,105.28,105.35,105.25,105.33,43200.0,89.1893,89.2486,89.1639,89.2317,43200.0
2013-07-10 15:35:00,105.33,105.42,105.26,105.38,77400.0,89.2317,89.3079,89.1724,89.274,77400.0
2013-07-10 15:40:00,105.38,105.5,105.33,105.5,83200.0,89.274,89.3757,89.2317,89.3757,83200.0
2013-07-10 15:45:00,105.49,105.6,105.48,105.55,168800.0,89.3672,89.4604,89.3588,89.4181,168800.0
2013-07-10 15:50:00,105.55,105.55,105.45,105.48,134600.0,89.4181,89.4181,89.3333,89.3588,134600.0
2013-07-10 15:55:00,105.46,105.54,105.46,105.5,186500.0,89.3418,89.4096,89.3418,89.3757,186500.0
2013-07-11 09:30:00,106.43,107.0,106.4,107.0,256800.0,90.1636,90.6464,90.1381,90.6464,256800.0
2013-07-11 09:35:00,106.98,107.46,106.98,107.02,153000.0,90.6295,91.0361,90.6295,90.6634,153000.0
2013-07-11 09:40:00,107.03,107.04,106.76,106.82,96100.0,90.6719,90.6803,90.4431,90.4939,96100.0
2013-07-11 09:45:00,106.81,107.01,106.81,106.81,65400.0,90.4855,90.6549,90.4855,90.4855,65400.0
2013-07-11 09:50:00,106.81,106.83,106.46,106.74,105700.0,90.4855,90.5024,90.189,90.4262,105700.0
2013-07-11 09:55:00,106.77,106.89,106.48,106.62,91400.0,90.4516,90.5533,90.2059,90.3245,91400.0
2013-07-11 10:00:00,106.64,106.69,106.5,106.68,101600.0,90.3415,90.3838,90.2229,90.3753,101600.0
2013-07-11 10:05:00,106.68,106.8,106.6,106.67,71900.0,90.3753,90.477,90.3076,90.3669,71900.0
2013-07-11 10:10:00,106.66,106.74,106.57,106.6,58900.0,90.3584,90.4262,90.2822,90.3076,58900.0
2013-07-11 10:15:00,106.6,106.63,106.38,106.4,71700.0,90.3076,90.333,90.1212,90.1381,71700.0
2013-07-11 10:20:00,106.37,106.56,106.35,106.47,42500.0,90.1127,90.2737,90.0958,90.1974,42500.0
2013-07-11 10:25:00,106.45,106.52,106.37,106.5,33600.0,90.1805,90.2398,90.1127,90.2229,33600.0
2013-07-11 10:30:00,106.47,106.52,106.4,106.42,70500.0,90.1974,90.2398,90.1381,90.1551,70500.0
2013-07-11 10:35:00,106.44,106.54,106.43,106.5,67000.0,90.172,90.2567,90.1636,90.2229,67000.0
2013-07-11 10:40:00,106.5,106.61,106.47,106.5,72400.0,90.2229,90.316,90.1974,90.2229,72400.0
2013-07-11 10:45:00,106.5,106.53,106.47,106.52,74100.0,90.2229,90.2483,90.1974,90.2398,74100.0
2013-07-11 10:50:00,106.51,106.57,106.4,106.42,131700.0,90.2313,90.2822,90.1381,90.1551,131700.0
2013-07-11 10:55:00,106.42,106.48,106.36,106.44,32900.0,90.1551,90.2059,90.1043,90.172,32900.0
2013-07-11 11:00:00,106.44,106.45,106.33,106.35,34300.0,90.172,90.1805,90.0788,90.0958,34300.0
2013-07-11 11:05:00,106.36,106.37,106.29,106.34,64200.0,90.1043,90.1127,90.045,90.0873,64200.0
2013-07-11 11:10:00,106.32,106.53,106.32,106.48,49300.0,90.0704,90.2483,90.0704,90.2059,49300.0
2013-07-11 11:15:00,106.49,106.53,106.42,106.48,53900.0,90.2144,90.2483,90.1551,90.2059,53900.0
2013-07-11 11:20:00,106.48,106.64,106.48,106.62,17000.0,90.2059,90.3415,90.2059,90.3245,17000.0
2013-07-11 11:25:00,106.62,106.81,106.62,106.7,35500.0,90.3245,90.4855,90.3245,90.3923,35500.0
2013-07-11 11:30:00,106.69,106.74,106.56,106.57,26900.0,90.3838,90.4262,90.2737,90.2822,26900.0
2013-07-11 11:35:00,106.56,106.59,106.43,106.56,51100.0,90.2737,90.2991,90.1636,90.2737,51100.0
2013-07-11 11:40:00,106.57,106.61,106.51,106.56,60400.0,90.2822,90.316,90.2313,90.2737,60400.0
2013-07-11 11:45:00,106.55,106.6,106.46,106.57,43300.0,90.2652,90.3076,90.189,90.2822,43300.0
2013-07-11 11:50:00,106.56,106.59,106.52,106.55,22500.0,90.2737,90.2991,90.2398,90.2652,22500.0
2013-07-11 11:55:00,106.55,106.67,106.55,106.64,24300.0,90.2652,90.3669,90.2652,90.3415,24300.0
2013-07-11 12:00:00,106.67,106.7,106.6,106.61,22100.0,90.3669,90.3923,90.3076,90.316,22100.0
2013-07-11 12:05:00,106.62,106.66,106.58,106.59,23300.0,90.3245,90.3584,90.2906,90.2991,23300.0
2013-07-11 12:10:00,106.59,106.59,106.41,106.43,29100.0,90.2991,90.2991,90.1466,90.1636,29100.0
2013-07-11 12:15:00,106.42,106.52,106.38,106.5,17200.0,90.1551,90.2398,90.1212,90.2229,17200.0
2013-07-11 12:20:00,106.51,106.54,106.49,106.51,22800.0,90.2313,90.2567,90.2144,90.2313,22800.0
2013-07-11 12:25:00,106.49,106.57,106.47,106.48,15400.0,90.2144,90.2822,90.1974,90.2059,15400.0
2013-07-11 12:30:00,106.49,106.55,106.49,106.53,24600.0,90.2144,90.2652,90.2144,90.2483,24600.0
2013-07-11 12:35:00,106.53,106.57,106.51,106.56,21800.0,90.2483,90.2822,90.2313,90.2737,21800.0
2013-07-11 12:40:00,106.56,106.7,106.54,106.7,42400.0,90.2737,90.3923,90.2567,90.3923,42400.0
2013-07-11 12:45:00,106.7,106.71,106.47,106.47,47900.0,90.3923,90.4008,90.1974,90.1974,47900.0
2013-07-11 12:50:00,106.48,106.52,106.46,106.48,18700.0,90.2059,90.2398,90.189,90.2059,18700.0
2013-07-11 12:55:00,106.49,106.51,106.45,106.49,9400.0,90.2144,90.2313,90.1805,90.2144,9400.0
2013-07-11 13:00:00,106.51,106.52,106.45,106.51,19400.0,90.2313,90.2398,90.1805,90.2313,19400.0
2013-07-11 13:05:00,106.5,106.52,106.46,106.48,12900.0,90.2229,90.2398,90.189,90.2059,12900.0
2013-07-11 13:10:00,106.49,106.54,106.49,106.54,7500.0,90.2144,90.2567,90.2144,90.2567,7500.0
2013-07-11 13:15:00,106.54,106.58,106.53,106.56,15900.0,90.2567,90.2906,90.2483,90.2737,15900.0
2013-07-11 13:20:00,106.56,106.58,106.48,106.5,24600.0,90.2737,90.2906,90.2059,90.2229,24600.0
2013-07-11 13:25:00,106.51,106.51,106.46,106.5,21900.0,90.2313,90.2313,90.189,90.2229,21900.0
2013-07-11 13:30:00,106.5,106.51,106.46,106.49,12800.0,90.2229,90.2313,90.189,90.2144,12800.0
2013-07-11 13:35:00,106.49,106.54,106.45,106.48,40000.0,90.2144,90.2567,90.1805,90.2059,40000.0
2013-07-11 13:40:00,106.47,106.52,106.45,106.5,27000.0,90.1974,90.2398,90.1805,90.2229,27000.0
2013-07-11 13:45:00,106.51,106.51,106.44,106.47,15900.0,90.2313,90.2313,90.172,90.1974,15900.0
2013-07-11 13:50:00,106.47,106.5,106.44,106.47,11700.0,90.1974,90.2229,90.172,90.1974,11700.0
2013-07-11 13:55:00,106.47,106.5,106.47,106.5,15000.0,90.1974,90.2229,90.1974,90.2229,15000.0
2013-07-11 14:00:00,106.51,106.59,106.51,106.57,25900.0,90.2313,90.2991,90.2313,90.2822,25900.0
2013-07-11 14:05:00,106.56,106.62,106.53,106.6,36800.0,90.2737,90.3245,90.2483,90.3076,36800.0
2013-07-11 14:10:00,106.6,106.62,106.56,106.56,20700.0,90.3076,90.3245,90.2737,90.2737,20700.0
2013-07-11 14:15:00,106.56,106.62,106.56,106.6,23400.0,90.2737,90.3245,90.2737,90.3076,23400.0
2013-07-11 14:20:00,106.6,106.63,106.58,106.6,51400.0,90.3076,90.333,90.2906,90.3076,51400.0
2013-07-11 14:25:00,106.6,106.66,106.59,106.62,114700.0,90.3076,90.3584,90.2991,90.3245,114700.0
2013-07-11 14:30:00,106.63,106.84,106.61,106.79,70800.0,90.333,90.5109,90.316,90.4685,70800.0
2013-07-11 14:35:00,106.78,106.84,106.77,106.82,37600.0,90.4601,90.5109,90.4516,90.4939,37600.0
2013-07-11 14:40:00,106.84,106.93,106.82,106.91,50700.0,90.5109,90.5871,90.4939,90.5702,50700.0
2013-07-11 14:45:00,106.91,106.96,106.9,106.95,20700.0,90.5702,90.6126,90.5617,90.6041,20700.0
2013-07-11 14:50:00,106.94,107.08,106.94,107.07,67300.0,90.5956,90.7142,90.5956,90.7057,67300.0
2013-07-11 14:55:00,107.05,107.06,106.92,107.0,55500.0,90.6888,90.6973,90.5787,90.6464,55500.0
2013-07-11 15:00:00,106.99,107.02,106.97,106.97,74300.0,90.638,90.6634,90.621,90.621,74300.0
2013-07-11 15:05:00,106.96,106.99,106.93,106.97,23400.0,90.6126,90.638,90.5871,90.621,23400.0
2013-07-11 15:10:00,106.97,107.02,106.96,106.98,26200.0,90.621,90.6634,90.6126,90.6295,26200.0
2013-07-11 15:15:00,106.99,107.05,106.96,106.96,37400.0,90.638,90.6888,90.6126,90.6126,37400.0
2013-07-11 15:20:00,106.95,107.07,106.95,107.03,41300.0,90.6041,90.7057,90.6041,90.6719,41300.0
2013-07-11 15:25:00,107.04,107.05,106.99,107.01,50800.0,90.6803,90.6888,90.638,90.6549,50800.0
2013-07-11 15:30:00,107.01,107.03,106.93,107.0,63700.0,90.6549,90.6719,90.5871,90.6464,63700.0
2013-07-11 15:35:00,107.01,107.03,106.99,107.01,55600.0,90.6549,90.6719,90.638,90.6549,55600.0
2013-07-11 15:40:00,107.01,107.02,106.94,107.01,54900.0,90.6549,90.6634,90.5956,90.6549,54900.0
2013-07-11 15:45:00,107.02,107.13,107.01,107.08,105800.0,90.6634,90.7566,90.6549,90.7142,105800.0
2013-07-11 15:50:00,107.08,107.08,106.9,106.96,199700.0,90.7142,90.7142,90.5617,90.6126,199700.0
2013-07-11 15:55:00,106.96,107.01,106.87,106.89,266700.0,90.6126,90.6549,90.5363,90.5533,266700.0
2013-07-12 09:30:00,106.87,107.08,106.86,107.0,92500.0,90.5363,90.7142,90.5278,90.6464,92500.0
2013-07-12 09:35:00,106.99,107.44,106.91,107.31,92100.0,90.638,91.0192,90.5702,90.9091,92100.0
2013-07-12 09:40:00,107.29,107.3,107.0,107.2,58900.0,90.8921,90.9006,90.6464,90.8159,58900.0
2013-07-12 09:45:00,107.26,107.37,107.18,107.27,41900.0,90.8667,90.9599,90.7989,90.8752,41900.0
2013-07-12 09:50:00,107.28,107.34,107.15,107.27,25700.0,90.8836,90.9345,90.7735,90.8752,25700.0
2013-07-12 09:55:00,107.27,107.37,107.17,107.3,50500.0,90.8752,90.9599,90.7905,90.9006,50500.0
2013-07-12 10:00:00,107.29,107.4,107.21,107.4,41900.0,90.8921,90.9853,90.8243,90.9853,41900.0
2013-07-12 10:05:00,107.42,107.59,107.37,107.54,70300.0,91.0022,91.1463,90.9599,91.1039,70300.0
2013-07-12 10:10:00,107.53,107.69,107.49,107.61,75500.0,91.0954,91.231,91.0615,91.1632,75500.0
2013-07-12 10:15:00,107.63,107.93,107.6,107.93,59100.0,91.1802,91.4343,91.1547,91.4343,59100.0
2013-07-12 10:20:00,107.91,108.15,107.89,108.09,165500.0,91.4174,91.6207,91.4004,91.5698,165500.0
2013-07-12 10:25:00,108.08,108.15,107.93,107.97,125800.0,91.5614,91.6207,91.4343,91.4682,125800.0
2013-07-12 10:30:00,107.97,108.02,107.92,108.0,48900.0,91.4682,91.5105,91.4258,91.4936,48900.0
2013-07-12 10:35:00,107.98,108.0,107.87,107.96,29900.0,91.4767,91.4936,91.3835,91.4597,29900.0
2013-07-12 10:40:00,107.96,108.02,107.9,107.92,51200.0,91.4597,91.5105,91.4089,91.4258,51200.0
2013-07-12 10:45:00,107.9,107.91,107.76,107.77,52000.0,91.4089,91.4174,91.2903,91.2988,52000.0
2013-07-12 10:50:00,107.77,107.98,107.77,107.98,50800.0,91.2988,91.4767,91.2988,91.4767,50800.0
2013-07-12 10:55:00,107.98,108.0,107.88,107.9,20800.0,91.4767,91.4936,91.3919,91.4089,20800.0
2013-07-12 11:00:00,107.9,107.95,107.84,107.88,28300.0,91.4089,91.4512,91.3581,91.3919,28300.0
2013-07-12 11:05:00,107.88,107.88,107.62,107.62,30200.0,91.3919,91.3919,91.1717,91.1717,30200.0
2013-07-12 11:10:00,107.62,107.69,107.59,107.64,61800.0,91.1717,91.231,91.1463,91.1886,61800.0
2013-07-12 11:15:00,107.64,107.69,107.48,107.56,71600.0,91.1886,91.231,91.0531,91.1208,71600.0
2013-07-12 11:20:00,107.57,107.63,107.5,107.62,27100.0,91.1293,91.1802,91.07,91.1717,27100.0
2013-07-12 11:25:00,107.62,107.65,107.5,107.52,24900.0,91.1717,91.1971,91.07,91.087,24900.0
2013-07-12 11:30:00,107.51,107.58,107.51,107.54,14900.0,91.0785,91.1378,91.0785,91.1039,14900.0
2013-07-12 11:35:00,107.55,107.58,107.51,107.57,9900.0,91.1124,91.1378,91.0785,91.1293,9900.0
2013-07-12 11:40:00,107.56,107.68,107.55,107.66,29500.0,91.1208,91.2225,91.1124,91.2056,29500.0
2013-07-12 11:45:00,107.66,107.66,107.58,107.59,10900.0,91.2056,91.2056,91.1378,91.1463,10900.0
2013-07-12 11:50:00,107.59,107.59,107.33,107.34,64200.0,91.1463,91.1463,90.926,90.9345,64200.0
2013-07-12 11:55:00,107.34,107.51,107.33,107.49,34100.0,90.9345,91.0785,90.926,91.0615,34100.0
2013-07-12 12:00:00,107.48,107.49,107.3,107.38,83900.0,91.0531,91.0615,90.9006,90.9684,83900.0
2013-07-12 12:05:00,107.36,107.55,107.32,107.52,84800.0,90.9514,91.1124,90.9175,91.087,84800.0
2013-07-12 12:10:00,107.51,107.52,107.01,107.01,182800.0,91.0785,91.087,90.6549,90.6549,182800.0
2013-07-12 12:15:00,107.02,107.03,104.71,104.9,1225100.0,90.6634,90.6719,88.7064,88.8674,1225100.0
2013-07-12 12:20:00,104.95,105.25,102.36,102.84,1935600.0,88.9098,89.1639,86.7156,87.1222,1935600.0
2013-07-12 12:25:00,102.89,102.93,99.7,100.08,3310600.0,87.1646,87.1985,84.4621,84.7841,3310600.0
2013-07-12 12:30:00,100.12,101.51,99.6,100.44,2445200.0,84.818,85.9955,84.3774,85.089,2445200.0
2013-07-12 12:35:00,100.5,100.79,99.01,99.75,1981900.0,85.1399,85.3856,83.8776,84.5045,1981900.0
2013-07-12 12:40:00,99.69,100.49,99.5,99.86,1761400.0,84.4537,85.1314,84.2927,84.5977,1761400.0
2013-07-12 12:45:00,99.82,100.27,99.17,99.38,1152000.0,84.5638,84.945,84.0132,84.1911,1152000.0
2013-07-12 12:50:00,99.38,102.45,99.37,99.86,2060100.0,84.1911,86.7918,84.1826,84.5977,2060100.0
2013-07-12 12:55:00,99.87,100.33,99.42,99.45,1316500.0,84.6062,84.9959,84.2249,84.2504,1316500.0
2013-07-12 13:00:00,99.47,100.09,98.99,99.97,1409100.0,84.2673,84.7925,83.8607,84.6909,1409100.0
2013-07-12 13:05:00,99.97,100.95,99.92,100.77,1111800.0,84.6909,85.5211,84.6485,85.3686,1111800.0
2013-07-12 13:10:00,100.76,101.3,100.25,101.29,1159300.0,85.3601,85.8176,84.9281,85.8091,1159300.0
2013-07-12 13:15:00,101.29,103.19,101.0,102.98,2300700.0,85.8091,87.4187,85.5635,87.2408,2300700.0
2013-07-12 13:20:00,102.98,103.48,101.3,102.32,1772400.0,87.2408,87.6644,85.8176,86.6817,1772400.0
2013-07-12 13:25:00,102.27,102.46,101.66,101.7,887100.0,86.6394,86.8003,86.1226,86.1565,887100.0
2013-07-12 13:30:00,101.71,102.07,101.07,101.4,990500.0,86.1649,86.4699,85.6228,85.9023,990500.0
2013-07-12 13:35:00,101.34,102.15,101.32,101.93,930600.0,85.8515,86.5377,85.8346,86.3513,930600.0
2013-07-12 13:40:00,101.93,102.85,101.92,102.46,908300.0,86.3513,87.1307,86.3429,86.8003,908300.0
2013-07-12 13:45:00,102.5,103.43,102.4,103.28,822100.0,86.8342,87.6221,86.7495,87.495,822100.0
2013-07-12 13:50:00,103.29,103.97,103.26,103.5,813000.0,87.5035,88.0795,87.478,87.6814,813000.0
2013-07-12 13:55:00,103.52,103.9,103.4,103.55,487400.0,87.6983,88.0202,87.5967,87.7237,487400.0
2013-07-12 14:00:00,103.55,103.55,102.92,102.99,545900.0,87.7237,87.7237,87.19,87.2493,545900.0
2013-07-12 14:05:00,102.98,103.04,102.0,102.01,859100.0,87.2408,87.2917,86.4106,86.4191,859100.0
2013-07-12 14:10:00,102.02,102.09,101.33,101.54,698900.0,86.4276,86.4869,85.843,86.0209,698900.0
2013-07-12 14:15:00,101.54,103.06,101.52,102.99,647000.0,86.0209,87.3086,86.004,87.2493,647000.0
2013-07-12 14:20:00,102.99,103.05,102.51,102.81,414500.0,87.2493,87.3001,86.8427,87.0968,414500.0
2013-07-12 14:25:00,102.77,102.83,101.76,102.05,353900.0,87.0629,87.1138,86.2073,86.453,353900.0
2013-07-12 14:30:00,102.1,102.22,101.73,101.73,263800.0,86.4953,86.597,86.1819,86.1819,263800.0
2013-07-12 14:35:00,101.73,101.89,101.55,101.86,456600.0,86.1819,86.3174,86.0294,86.292,456600.0
2013-07-12 14:40:00,101.83,101.92,101.63,101.81,292200.0,86.2666,86.3429,86.0972,86.2497,292200.0
2013-07-12 14:45:00,101.83,102.34,101.75,102.32,276300.0,86.2666,86.6987,86.1988,86.6817,276300.0
2013-07-12 14:50:00,102.33,102.43,102.03,102.3,281800.0,86.6902,86.7749,86.436,86.6648,281800.0
2013-07-12 14:55:00,102.3,102.41,102.05,102.17,252900.0,86.6648,86.758,86.453,86.5546,252900.0
2013-07-12 15:00:00,102.14,102.4,102.0,102.23,271700.0,86.5292,86.7495,86.4106,86.6055,271700.0
2013-07-12 15:05:00,102.26,102.27,101.64,101.86,299800.0,86.6309,86.6394,86.1056,86.292,299800.0
2013-07-12 15:10:00,101.88,102.14,101.8,101.93,201700.0,86.309,86.5292,86.2412,86.3513,201700.0
2013-07-12 15:15:00,101.86,101.9,101.7,101.82,183400.0,86.292,86.3259,86.1565,86.2581,183400.0
2013-07-12 15:20:00,101.82,101.84,101.15,101.2,492000.0,86.2581,86.2751,85.6905,85.7329,492000.0
2013-07-12 15:25:00,101.15,101.5,101.15,101.36,315500.0,85.6905,85.987,85.6905,85.8684,315500.0
2013-07-12 15:30:00,101.37,101.4,100.95,101.16,454900.0,85.8769,85.9023,85.5211,85.699,454900.0
2013-07-12 15:35:00,101.16,101.33,101.07,101.18,233400.0,85.699,85.843,85.6228,85.7159,233400.0
2013-07-12 15:40:00,101.19,101.38,100.99,101.13,445600.0,85.7244,85.8854,85.555,85.6736,445600.0
2013-07-12 15:45:00,101.14,101.26,101.0,101.1,380300.0,85.6821,85.7837,85.5635,85.6482,380300.0
2013-07-12 15:50:00,101.08,101.68,101.08,101.5,538400.0,85.6312,86.1395,85.6312,85.987,538400.0
2013-07-12 15:55:00,101.51,102.3,101.5,101.78,1072000.0,85.9955,86.6648,85.987,86.2242,1072000.0
2013-07-15 09:30:00,103.83,104.44,103.39,104.35,1057800.0,87.9609,88.4777,87.5882,88.4015,1057800.0
2013-07-15 09:35:00,104.41,104.55,104.11,104.25,654500.0,88.4523,88.5709,88.1981,88.3167,654500.0
2013-07-15 09:40:00,104.28,104.3,103.1,103.5,712200.0,88.3422,88.3591,87.3425,87.6814,712200.0
2013-07-15 09:45:00,103.51,103.74,103.22,103.67,422000.0,87.6898,87.8847,87.4442,87.8254,422000.0
2013-07-15 09:50:00,103.66,104.09,103.5,103.67,264000.0,87.8169,88.1812,87.6814,87.8254,264000.0
2013-07-15 09:55:00,103.62,103.77,103.46,103.74,168200.0,87.783,87.9101,87.6475,87.8847,168200.0
2013-07-15 10:00:00,103.68,104.01,103.68,104.0,184300.0,87.8339,88.1134,87.8339,88.1049,184300.0
2013-07-15 10:05:00,104.01,104.19,103.93,104.19,248700.0,88.1134,88.2659,88.0456,88.2659,248700.0
2013-07-15 10:10:00,104.18,104.19,104.04,104.04,125200.0,88.2574,88.2659,88.1388,88.1388,125200.0
2013-07-15 10:15:00,104.04,104.25,104.0,104.25,134700.0,88.1388,88.3167,88.1049,88.3167,134700.0
2013-07-15 10:20:00,104.25,104.27,104.11,104.25,126600.0,88.3167,88.3337,88.1981,88.3167,126600.0
2013-07-15 10:25:00,104.26,104.26,103.96,104.07,119400.0,88.3252,88.3252,88.0711,88.1643,119400.0
2013-07-15 10:30:00,104.08,104.27,104.06,104.18,94100.0,88.1727,88.3337,88.1558,88.2574,94100.0
2013-07-15 10:35:00,104.16,104.16,103.98,104.14,65500.0,88.2405,88.2405,88.088,88.2236,65500.0
2013-07-15 10:40:00,104.15,104.39,104.12,104.37,132800.0,88.232,88.4353,88.2066,88.4184,132800.0
2013-07-15 10:45:00,104.37,104.41,104.33,104.37,96200.0,88.4184,88.4523,88.3845,88.4184,96200.0
2013-07-15 10:50:00,104.38,104.45,104.2,104.24,126500.0,88.4269,88.4862,88.2744,88.3083,126500.0
2013-07-15 10:55:00,104.24,104.35,104.2,104.26,70400.0,88.3083,88.4015,88.2744,88.3252,70400.0
2013-07-15 11:00:00,104.29,104.41,104.29,104.34,77700.0,88.3506,88.4523,88.3506,88.393,77700.0
2013-07-15 11:05:00,104.34,104.46,104.33,104.38,79800.0,88.393,88.4946,88.3845,88.4269,79800.0
2013-07-15 11:10:00,104.38,104.45,104.31,104.43,59200.0,88.4269,88.4862,88.3676,88.4692,59200.0
2013-07-15 11:15:00,104.43,104.49,104.4,104.43,75300.0,88.4692,88.5201,88.4438,88.4692,75300.0
2013-07-15 11:20:00,104.46,104.58,104.43,104.5,177100.0,88.4946,88.5963,88.4692,88.5285,177100.0
2013-07-15 11:25:00,104.51,104.59,104.42,104.57,67500.0,88.537,88.6048,88.4608,88.5878,67500.0
2013-07-15 11:30:00,104.57,104.59,104.35,104.52,67800.0,88.5878,88.6048,88.4015,88.5455,67800.0
2013-07-15 11:35:00,104.55,104.65,104.5,104.59,69900.0,88.5709,88.6556,88.5285,88.6048,69900.0
2013-07-15 11:40:00,104.57,104.9,104.54,104.78,196100.0,88.5878,88.8674,88.5624,88.7657,196100.0
2013-07-15 11:45:00,104.78,104.91,104.75,104.86,110300.0,88.7657,88.8759,88.7403,88.8335,110300.0
2013-07-15 11:50:00,104.86,104.95,104.85,104.9,123000.0,88.8335,88.9098,88.825,88.8674,123000.0
2013-07-15 11:55:00,104.9,104.95,104.85,104.9,103600.0,88.8674,88.9098,88.825,88.8674,103600.0
2013-07-15 12:00:00,104.91,104.95,104.83,104.94,99800.0,88.8759,88.9098,88.8081,88.9013,99800.0
2013-07-15 12:05:00,104.94,105.2,104.93,105.18,244300.0,88.9013,89.1215,88.8928,89.1046,244300.0
2013-07-15 12:10:00,105.18,105.25,105.04,105.12,95800.0,89.1046,89.1639,88.986,89.0538,95800.0
2013-07-15 12:15:00,105.13,105.18,105.06,105.09,48900.0,89.0622,89.1046,89.0029,89.0284,48900.0
2013-07-15 12:20:00,105.06,105.11,104.86,104.95,97900.0,89.0029,89.0453,88.8335,88.9098,97900.0
2013-07-15 12:25:00,104.96,105.06,104.95,105.01,59000.0,88.9182,89.0029,88.9098,88.9606,59000.0
2013-07-15 12:30:00,105.01,105.05,104.85,104.9,69100.0,88.9606,88.9945,88.825,88.8674,69100.0
2013-07-15 12:35:00,104.9,104.96,104.88,104.92,50000.0,88.8674,88.9182,88.8505,88.8843,50000.0
2013-07-15 12:40:00,104.92,105.0,104.87,104.94,56100.0,88.8843,88.9521,88.842,88.9013,56100.0
2013-07-15 12:45:00,104.96,105.24,104.94,105.06,221100.0,88.9182,89.1554,88.9013,89.0029,221100.0
2013-07-15 12:50:00,105.06,105.13,104.32,104.72,504400.0,89.0029,89.0622,88.376,88.7149,504400.0
2013-07-15 12:55:00,104.72,104.98,104.41,104.6,257600.0,88.7149,88.9352,88.4523,88.6132,257600.0
2013-07-15 13:00:00,104.59,104.74,104.5,104.66,156000.0,88.6048,88.7318,88.5285,88.6641,156000.0
2013-07-15 13:05:00,104.67,105.12,104.64,105.05,212500.0,88.6725,89.0538,88.6471,88.9945,212500.0
2013-07-15 13:10:00,105.05,105.36,104.99,105.3,256800.0,88.9945,89.2571,88.9436,89.2063,256800.0
2013-07-15 13:15:00,105.3,105.38,105.07,105.13,95500.0,89.2063,89.274,89.0114,89.0622,95500.0
2013-07-15 13:20:00,105.15,105.28,105.15,105.17,40600.0,89.0792,89.1893,89.0792,89.0961,40600.0
2013-07-15 13:25:00,105.17,105.25,105.08,105.1,48300.0,89.0961,89.1639,89.0199,89.0368,48300.0
2013-07-15 13:30:00,105.11,105.22,105.09,105.14,77100.0,89.0453,89.1385,89.0284,89.0707,77100.0
2013-07-15 13:35:00,105.11,105.25,105.09,105.17,40000.0,89.0453,89.1639,89.0284,89.0961,40000.0
2013-07-15 13:40:00,105.15,105.17,105.07,105.1,55200.0,89.0792,89.0961,89.0114,89.0368,55200.0
2013-07-15 13:45:00,105.11,105.34,105.09,105.34,113100.0,89.0453,89.2401,89.0284,89.2401,113100.0
2013-07-15 13:50:00,105.34,105.47,105.31,105.4,111600.0,89.2401,89.3503,89.2147,89.291,111600.0
2013-07-15 13:55:00,105.41,105.46,105.21,105.28,132100.0,89.2994,89.3418,89.13,89.1893,132100.0
2013-07-15 14:00:00,105.27,105.44,105.27,105.44,97700.0,89.1808,89.3249,89.1808,89.3249,97700.0
2013-07-15 14:05:00,105.43,105.58,105.42,105.54,112000.0,89.3164,89.4435,89.3079,89.4096,112000.0
2013-07-15 14:10:00,105.55,105.6,105.48,105.52,83500.0,89.4181,89.4604,89.3588,89.3926,83500.0
2013-07-15 14:15:00,105.52,105.64,105.47,105.64,78500.0,89.3926,89.4943,89.3503,89.4943,78500.0
2013-07-15 14:20:00,105.64,105.66,105.4,105.48,107100.0,89.4943,89.5112,89.291,89.3588,107100.0
2013-07-15 14:25:00,105.47,105.49,105.42,105.49,48000.0,89.3503,89.3672,89.3079,89.3672,48000.0
2013-07-15 14:30:00,105.5,105.5,105.15,105.19,152100.0,89.3757,89.3757,89.0792,89.1131,152100.0
2013-07-15 14:35:00,105.19,105.42,105.17,105.36,128700.0,89.1131,89.3079,89.0961,89.2571,128700.0
2013-07-15 14:40:00,105.37,105.53,105.37,105.52,78400.0,89.2656,89.4011,89.2656,89.3926,78400.0
2013-07-15 14:45:00,105.5,105.54,105.43,105.5,70800.0,89.3757,89.4096,89.3164,89.3757,70800.0
2013-07-15 14:50:00,105.5,105.53,105.43,105.44,67200.0,89.3757,89.4011,89.3164,89.3249,67200.0
2013-07-15 14:55:00,105.43,105.53,105.37,105.48,67100.0,89.3164,89.4011,89.2656,89.3588,67100.0
2013-07-15 15:00:00,105.48,105.61,105.4,105.6,78500.0,89.3588,89.4689,89.291,89.4604,78500.0
2013-07-15 15:05:00,105.61,105.74,105.58,105.68,90600.0,89.4689,89.579,89.4435,89.5282,90600.0
2013-07-15 15:10:00,105.69,105.74,105.59,105.72,62300.0,89.5367,89.579,89.4519,89.5621,62300.0
2013-07-15 15:15:00,105.73,105.87,105.7,105.78,185900.0,89.5705,89.6891,89.5451,89.6129,185900.0
2013-07-15 15:20:00,105.78,105.8,105.73,105.79,92300.0,89.6129,89.6298,89.5705,89.6214,92300.0
2013-07-15 15:25:00,105.78,105.79,105.42,105.46,163600.0,89.6129,89.6214,89.3079,89.3418,163600.0
2013-07-15 15:30:00,105.45,105.45,105.27,105.41,146600.0,89.3333,89.3333,89.1808,89.2994,146600.0
2013-07-15 15:35:00,105.41,105.5,105.34,105.49,97600.0,89.2994,89.3757,89.2401,89.3672,97600.0
2013-07-15 15:40:00,105.5,105.5,105.38,105.48,91900.0,89.3757,89.3757,89.274,89.3588,91900.0
2013-07-15 15:45:00,105.48,105.78,105.45,105.67,216800.0,89.3588,89.6129,89.3333,89.5197,216800.0
2013-07-15 15:50:00,105.66,105.72,105.57,105.71,246400.0,89.5112,89.5621,89.435,89.5536,246400.0
2013-07-15 15:55:00,105.71,105.77,105.6,105.65,340400.0,89.5536,89.6044,89.4604,89.5028,340400.0
2013-07-16 09:30:00,105.69,105.8,105.07,105.33,210100.0,89.5367,89.6298,89.0114,89.2317,210100.0
2013-07-16 09:35:00,105.26,105.35,105.0,105.16,217200.0,89.1724,89.2486,88.9521,89.0877,217200.0
2013-07-16 09:40:00,105.14,105.27,105.09,105.13,150900.0,89.0707,89.1808,89.0284,89.0622,150900.0
2013-07-16 09:45:00,105.14,105.17,104.66,104.99,203800.0,89.0707,89.0961,88.6641,88.9436,203800.0
2013-07-16 09:50:00,104.99,105.24,104.91,105.18,119800.0,88.9436,89.1554,88.8759,89.1046,119800.0
2013-07-16 09:55:00,105.14,105.23,104.72,104.83,100100.0,89.0707,89.147,88.7149,88.8081,100100.0
2013-07-16 10:00:00,104.85,105.15,104.7,105.09,90300.0,88.825,89.0792,88.698,89.0284,90300.0
2013-07-16 10:05:00,105.08,105.13,104.96,104.97,67100.0,89.0199,89.0622,88.9182,88.9267,67100.0
2013-07-16 10:10:00,104.99,105.05,104.89,104.92,64200.0,88.9436,88.9945,88.8589,88.8843,64200.0
2013-07-16 10:15:00,104.9,105.0,104.84,104.97,113400.0,88.8674,88.9521,88.8166,88.9267,113400.0
2013-07-16 10:20:00,104.98,104.98,104.83,104.87,154600.0,88.9352,88.9352,88.8081,88.842,154600.0
2013-07-16 10:25:00,104.89,104.9,104.7,104.74,122200.0,88.8589,88.8674,88.698,88.7318,122200.0
2013-07-16 10:30:00,104.76,104.92,104.69,104.76,80100.0,88.7488,88.8843,88.6895,88.7488,80100.0
2013-07-16 10:35:00,104.75,104.83,104.71,104.74,68300.0,88.7403,88.8081,88.7064,88.7318,68300.0
2013-07-16 10:40:00,104.74,104.82,104.54,104.57,168000.0,88.7318,88.7996,88.5624,88.5878,168000.0
2013-07-16 10:45:00,104.57,104.58,104.33,104.39,91500.0,88.5878,88.5963,88.3845,88.4353,91500.0
2013-07-16 10:50:00,104.4,104.48,104.34,104.39,53700.0,88.4438,88.5116,88.393,88.4353,53700.0
2013-07-16 10:55:00,104.39,104.45,104.36,104.44,36800.0,88.4353,88.4862,88.4099,88.4777,36800.0
2013-07-16 11:00:00,104.44,104.45,104.37,104.39,45900.0,88.4777,88.4862,88.4184,88.4353,45900.0
2013-07-16 11:05:00,104.41,104.43,104.37,104.4,42700.0,88.4523,88.4692,88.4184,88.4438,42700.0
2013-07-16 11:10:00,104.39,104.41,104.37,104.37,60100.0,88.4353,88.4523,88.4184,88.4184,60100.0
2013-07-16 11:15:00,104.38,104.39,104.22,104.35,72600.0,88.4269,88.4353,88.2913,88.4015,72600.0
2013-07-16 11:20:00,104.33,104.35,104.13,104.27,73300.0,88.3845,88.4015,88.2151,88.3337,73300.0
2013-07-16 11:25:00,104.27,104.4,104.21,104.28,71900.0,88.3337,88.4438,88.2829,88.3422,71900.0
2013-07-16 11:30:00,104.31,104.33,104.15,104.18,57500.0,88.3676,88.3845,88.232,88.2574,57500.0
2013-07-16 11:35:00,104.16,104.23,104.04,104.07,100000.0,88.2405,88.2998,88.1388,88.1643,100000.0
2013-07-16 11:40:00,104.06,104.06,103.78,103.83,227900.0,88.1558,88.1558,87.9186,87.9609,227900.0
2013-07-16 11:45:00,103.85,104.1,103.83,104.1,103200.0,87.9779,88.1897,87.9609,88.1897,103200.0
2013-07-16 11:50:00,104.09,104.32,104.09,104.3,80900.0,88.1812,88.376,88.1812,88.3591,80900.0
2013-07-16 11:55:00,104.3,104.32,104.24,104.32,37900.0,88.3591,88.376,88.3083,88.376,37900.0
2013-07-16 12:00:00,104.31,104.32,104.15,104.26,107900.0,88.3676,88.376,88.232,88.3252,107900.0
2013-07-16 12:05:00,104.27,104.42,104.24,104.42,41500.0,88.3337,88.4608,88.3083,88.4608,41500.0
2013-07-16 12:10:00,104.42,104.51,104.34,104.38,55700.0,88.4608,88.537,88.393,88.4269,55700.0
2013-07-16 12:15:00,104.38,104.46,104.34,104.36,24200.0,88.4269,88.4946,88.393,88.4099,24200.0
2013-07-16 12:20:00,104.35,104.5,104.35,104.48,52700.0,88.4015,88.5285,88.4015,88.5116,52700.0
2013-07-16 12:25:00,104.47,104.5,104.44,104.47,23600.0,88.5031,88.5285,88.4777,88.5031,23600.0
2013-07-16 12:30:00,104.48,104.52,104.42,104.44,37600.0,88.5116,88.5455,88.4608,88.4777,37600.0
2013-07-16 12:35:00,104.45,104.51,104.42,104.48,108800.0,88.4862,88.537,88.4608,88.5116,108800.0
2013-07-16 12:40:00,104.49,104.51,104.34,104.34,35400.0,88.5201,88.537,88.393,88.393,35400.0
2013-07-16 12:45:00,104.35,104.39,104.27,104.31,17700.0,88.4015,88.4353,88.3337,88.3676,17700.0
2013-07-16 12:50:00,104.31,104.37,104.31,104.33,14200.0,88.3676,88.4184,88.3676,88.3845,14200.0
2013-07-16 12:55:00,104.33,104.45,104.32,104.4,25700.0,88.3845,88.4862,88.376,88.4438,25700.0
2013-07-16 13:00:00,104.4,104.45,104.36,104.44,21100.0,88.4438,88.4862,88.4099,88.4777,21100.0
2013-07-16 13:05:00,104.44,104.47,104.37,104.42,50800.0,88.4777,88.5031,88.4184,88.4608,50800.0
2013-07-16 13:10:00,104.41,104.42,104.32,104.33,32800.0,88.4523,88.4608,88.376,88.3845,32800.0
2013-07-16 13:15:00,104.35,104.41,104.33,104.4,40600.0,88.4015,88.4523,88.3845,88.4438,40600.0
2013-07-16 13:20:00,104.4,104.44,104.35,104.42,16500.0,88.4438,88.4777,88.4015,88.4608,16500.0
2013-07-16 13:25:00,104.41,104.45,104.38,104.45,28500.0,88.4523,88.4862,88.4269,88.4862,28500.0
2013-07-16 13:30:00,104.43,104.43,104.37,104.41,45700.0,88.4692,88.4692,88.4184,88.4523,45700.0
2013-07-16 13:35:00,104.39,104.42,104.34,104.42,25600.0,88.4353,88.4608,88.393,88.4608,25600.0
2013-07-16 13:40:00,104.43,104.52,104.42,104.51,31900.0,88.4692,88.5455,88.4608,88.537,31900.0
2013-07-16 13:45:00,104.51,104.51,104.46,104.5,59000.0,88.537,88.537,88.4946,88.5285,59000.0
2013-07-16 13:50:00,104.48,104.5,104.36,104.39,52700.0,88.5116,88.5285,88.4099,88.4353,52700.0
2013-07-16 13:55:00,104.39,104.61,104.39,104.61,37800.0,88.4353,88.6217,88.4353,88.6217,37800.0
2013-07-16 14:00:00,104.6,104.69,104.55,104.58,68700.0,88.6132,88.6895,88.5709,88.5963,68700.0
2013-07-16 14:05:00,104.58,104.65,104.57,104.64,23900.0,88.5963,88.6556,88.5878,88.6471,23900.0
2013-07-16 14:10:00,104.65,104.85,104.63,104.77,51500.0,88.6556,88.825,88.6387,88.7573,51500.0
2013-07-16 14:15:00,104.77,104.84,104.67,104.7,77900.0,88.7573,88.8166,88.6725,88.698,77900.0
2013-07-16 14:20:00,104.7,104.76,104.6,104.64,26400.0,88.698,88.7488,88.6132,88.6471,26400.0
2013-07-16 14:25:00,104.65,104.73,104.63,104.7,28300.0,88.6556,88.7234,88.6387,88.698,28300.0
2013-07-16 14:30:00,104.7,104.71,104.6,104.61,37500.0,88.698,88.7064,88.6132,88.6217,37500.0
2013-07-16 14:35:00,104.61,104.63,104.52,104.54,44400.0,88.6217,88.6387,88.5455,88.5624,44400.0
2013-07-16 14:40:00,104.54,104.61,104.54,104.58,41900.0,88.5624,88.6217,88.5624,88.5963,41900.0
2013-07-16 14:45:00,104.57,104.61,104.55,104.57,23100.0,88.5878,88.6217,88.5709,88.5878,23100.0
2013-07-16 14:50:00,104.57,104.6,104.56,104.57,35500.0,88.5878,88.6132,88.5794,88.5878,35500.0
2013-07-16 14:55:00,104.59,104.6,104.47,104.48,41100.0,88.6048,88.6132,88.5031,88.5116,41100.0
2013-07-16 15:00:00,104.47,104.5,104.42,104.45,38400.0,88.5031,88.5285,88.4608,88.4862,38400.0
2013-07-16 15:05:00,104.45,104.46,104.38,104.38,42700.0,88.4862,88.4946,88.4269,88.4269,42700.0
2013-07-16 15:10:00,104.38,104.45,104.37,104.44,68200.0,88.4269,88.4862,88.4184,88.4777,68200.0
2013-07-16 15:15:00,104.43,104.48,104.41,104.44,64800.0,88.4692,88.5116,88.4523,88.4777,64800.0
2013-07-16 15:20:00,104.43,104.43,104.35,104.36,83400.0,88.4692,88.4692,88.4015,88.4099,83400.0
2013-07-16 15:25:00,104.36,104.37,104.33,104.35,89100.0,88.4099,88.4184,88.3845,88.4015,89100.0
2013-07-16 15:30:00,104.35,104.35,104.28,104.28,65400.0,88.4015,88.4015,88.3422,88.3422,65400.0
2013-07-16 15:35:00,104.27,104.3,104.23,104.26,71900.0,88.3337,88.3591,88.2998,88.3252,71900.0
2013-07-16 15:40:00,104.25,104.27,104.22,104.23,40600.0,88.3167,88.3337,88.2913,88.2998,40600.0
2013-07-16 15:45:00,104.24,104.25,104.21,104.24,82500.0,88.3083,88.3167,88.2829,88.3083,82500.0
2013-07-16 15:50:00,104.25,104.29,104.24,104.25,103500.0,88.3167,88.3506,88.3083,88.3167,103500.0
2013-07-16 15:55:00,104.26,104.27,104.14,104.22,224600.0,88.3252,88.3337,88.2236,88.2913,224600.0
2013-07-17 09:30:00,104.46,104.94,104.43,104.92,134600.0,88.4946,88.9013,88.4692,88.8843,134600.0
2013-07-17 09:35:00,104.91,105.22,104.89,105.03,102900.0,88.8759,89.1385,88.8589,88.9775,102900.0
2013-07-17 09:40:00,105.01,105.09,104.72,104.82,95900.0,88.9606,89.0284,88.7149,88.7996,95900.0
2013-07-17 09:45:00,104.8,104.96,104.52,104.7,85900.0,88.7827,88.9182,88.5455,88.698,85900.0
2013-07-17 09:50:00,104.71,104.94,104.53,104.9,46300.0,88.7064,88.9013,88.5539,88.8674,46300.0
2013-07-17 09:55:00,104.91,105.02,104.81,104.85,65100.0,88.8759,88.9691,88.7912,88.825,65100.0
2013-07-17 10:00:00,104.9,104.91,104.62,104.64,39700.0,88.8674,88.8759,88.6302,88.6471,39700.0
2013-07-17 10:05:00,104.64,105.04,104.64,104.97,40900.0,88.6471,88.986,88.6471,88.9267,40900.0
2013-07-17 10:10:00,104.98,105.01,104.87,104.92,62900.0,88.9352,88.9606,88.842,88.8843,62900.0
2013-07-17 10:15:00,104.95,105.1,104.93,105.06,58800.0,88.9098,89.0368,88.8928,89.0029,58800.0
2013-07-17 10:20:00,105.08,105.17,105.0,105.1,112500.0,89.0199,89.0961,88.9521,89.0368,112500.0
2013-07-17 10:25:00,105.14,105.17,105.02,105.05,25400.0,89.0707,89.0961,88.9691,88.9945,25400.0
2013-07-17 10:30:00,105.08,105.13,104.88,104.89,55900.0,89.0199,89.0622,88.8505,88.8589,55900.0
2013-07-17 10:35:00,104.9,105.24,104.88,105.08,58100.0,88.8674,89.1554,88.8505,89.0199,58100.0
2013-07-17 10:40:00,105.07,105.43,105.03,105.08,168000.0,89.0114,89.3164,88.9775,89.0199,168000.0
2013-07-17 10:45:00,105.06,105.07,104.8,104.96,42300.0,89.0029,89.0114,88.7827,88.9182,42300.0
2013-07-17 10:50:00,104.94,105.02,104.9,104.95,75100.0,88.9013,88.9691,88.8674,88.9098,75100.0
2013-07-17 10:55:00,104.95,105.09,104.91,105.09,30500.0,88.9098,89.0284,88.8759,89.0284,30500.0
2013-07-17 11:00:00,105.06,105.09,105.04,105.05,51100.0,89.0029,89.0284,88.986,88.9945,51100.0
2013-07-17 11:05:00,105.05,105.08,104.81,105.02,96700.0,88.9945,89.0199,88.7912,88.9691,96700.0
2013-07-17 11:10:00,105.03,105.09,104.98,105.02,27300.0,88.9775,89.0284,88.9352,88.9691,27300.0
2013-07-17 11:15:00,105.05,105.09,105.01,105.09,23600.0,88.9945,89.0284,88.9606,89.0284,23600.0
2013-07-17 11:20:00,105.07,105.07,104.94,104.94,14600.0,89.0114,89.0114,88.9013,88.9013,14600.0
2013-07-17 11:25:00,104.93,104.95,104.81,104.85,47700.0,88.8928,88.9098,88.7912,88.825,47700.0
2013-07-17 11:30:00,104.86,104.89,104.84,104.88,18500.0,88.8335,88.8589,88.8166,88.8505,18500.0
2013-07-17 11:35:00,104.89,105.03,104.83,104.97,20100.0,88.8589,88.9775,88.8081,88.9267,20100.0
2013-07-17 11:40:00,104.94,104.98,104.84,104.98,21400.0,88.9013,88.9352,88.8166,88.9352,21400.0
2013-07-17 11:45:00,104.94,105.0,104.77,104.8,44500.0,88.9013,88.9521,88.7573,88.7827,44500.0
2013-07-17 11:50:00,104.8,104.8,104.49,104.61,61000.0,88.7827,88.7827,88.5201,88.6217,61000.0
2013-07-17 11:55:00,104.6,104.69,104.53,104.56,19200.0,88.6132,88.6895,88.5539,88.5794,19200.0
2013-07-17 12:00:00,104.59,104.7,104.59,104.67,12000.0,88.6048,88.698,88.6048,88.6725,12000.0
2013-07-17 12:05:00,104.69,104.69,104.54,104.59,33800.0,88.6895,88.6895,88.5624,88.6048,33800.0
2013-07-17 12:10:00,104.62,104.77,104.62,104.76,21000.0,88.6302,88.7573,88.6302,88.7488,21000.0
2013-07-17 12:15:00,104.74,104.85,104.73,104.8,25700.0,88.7318,88.825,88.7234,88.7827,25700.0
2013-07-17 12:20:00,104.82,104.9,104.79,104.81,19600.0,88.7996,88.8674,88.7742,88.7912,19600.0
2013-07-17 12:25:00,104.82,104.9,104.8,104.84,27100.0,88.7996,88.8674,88.7827,88.8166,27100.0
2013-07-17 12:30:00,104.88,104.88,104.8,104.88,24900.0,88.8505,88.8505,88.7827,88.8505,24900.0
2013-07-17 12:35:00,104.86,104.89,104.78,104.81,18400.0,88.8335,88.8589,88.7657,88.7912,18400.0
2013-07-17 12:40:00,104.81,104.89,104.81,104.86,14800.0,88.7912,88.8589,88.7912,88.8335,14800.0
2013-07-17 12:45:00,104.86,104.91,104.85,104.87,40200.0,88.8335,88.8759,88.825,88.842,40200.0
2013-07-17 12:50:00,104.88,104.89,104.84,104.84,9500.0,88.8505,88.8589,88.8166,88.8166,9500.0
2013-07-17 12:55:00,104.84,105.08,104.74,105.02,163400.0,88.8166,89.0199,88.7318,88.9691,163400.0
2013-07-17 13:00:00,105.04,105.15,104.98,105.12,34300.0,88.986,89.0792,88.9352,89.0538,34300.0
2013-07-17 13:05:00,105.13,105.13,104.91,104.93,14100.0,89.0622,89.0622,88.8759,88.8928,14100.0
2013-07-17 13:10:00,104.93,104.99,104.84,104.84,16000.0,88.8928,88.9436,88.8166,88.8166,16000.0
2013-07-17 13:15:00,104.84,104.98,104.83,104.96,16500.0,88.8166,88.9352,88.8081,88.9182,16500.0
2013-07-17 13:20:00,104.95,105.02,104.9,104.94,27800.0,88.9098,88.9691,88.8674,88.9013,27800.0
2013-07-17 13:25:00,104.96,104.96,104.84,104.87,10800.0,88.9182,88.9182,88.8166,88.842,10800.0
2013-07-17 13:30:00,104.87,104.98,104.87,104.98,29300.0,88.842,88.9352,88.842,88.9352,29300.0
2013-07-17 13:35:00,104.99,105.0,104.82,104.93,89200.0,88.9436,88.9521,88.7996,88.8928,89200.0
2013-07-17 13:40:00,104.93,104.98,104.89,104.89,26200.0,88.8928,88.9352,88.8589,88.8589,26200.0
2013-07-17 13:45:00,104.89,104.89,104.42,104.8,145100.0,88.8589,88.8589,88.4608,88.7827,145100.0
2013-07-17 13:50:00,104.8,104.8,104.57,104.69,49500.0,88.7827,88.7827,88.5878,88.6895,49500.0
2013-07-17 13:55:00,104.69,104.85,104.69,104.84,24200.0,88.6895,88.825,88.6895,88.8166,24200.0
2013-07-17 14:00:00,104.87,104.92,104.74,104.77,19900.0,88.842,88.8843,88.7318,88.7573,19900.0
2013-07-17 14:05:00,104.76,104.85,104.75,104.8,7800.0,88.7488,88.825,88.7403,88.7827,7800.0
2013-07-17 14:10:00,104.8,104.89,104.79,104.82,8800.0,88.7827,88.8589,88.7742,88.7996,8800.0
2013-07-17 14:15:00,104.81,104.9,104.8,104.8,22800.0,88.7912,88.8674,88.7827,88.7827,22800.0
2013-07-17 14:20:00,104.82,104.88,104.72,104.77,37000.0,88.7996,88.8505,88.7149,88.7573,37000.0
2013-07-17 14:25:00,104.75,104.76,104.58,104.6,64400.0,88.7403,88.7488,88.5963,88.6132,64400.0
2013-07-17 14:30:00,104.6,104.67,104.51,104.57,60800.0,88.6132,88.6725,88.537,88.5878,60800.0
2013-07-17 14:35:00,104.58,104.84,104.56,104.77,21800.0,88.5963,88.8166,88.5794,88.7573,21800.0
2013-07-17 14:40:00,104.76,104.76,104.59,104.63,27300.0,88.7488,88.7488,88.6048,88.6387,27300.0
2013-07-17 14:45:00,104.62,104.67,104.54,104.63,34100.0,88.6302,88.6725,88.5624,88.6387,34100.0
2013-07-17 14:50:00,104.65,104.66,104.57,104.64,12000.0,88.6556,88.6641,88.5878,88.6471,12000.0
2013-07-17 14:55:00,104.64,104.71,104.58,104.65,26000.0,88.6471,88.7064,88.5963,88.6556,26000.0
2013-07-17 15:00:00,104.64,104.68,104.6,104.66,22800.0,88.6471,88.681,88.6132,88.6641,22800.0
2013-07-17 15:05:00,104.66,104.69,104.62,104.66,19200.0,88.6641,88.6895,88.6302,88.6641,19200.0
2013-07-17 15:10:00,104.67,104.69,104.61,104.65,18600.0,88.6725,88.6895,88.6217,88.6556,18600.0
2013-07-17 15:15:00,104.65,104.76,104.59,104.74,27600.0,88.6556,88.7488,88.6048,88.7318,27600.0
2013-07-17 15:20:00,104.73,104.75,104.65,104.68,19100.0,88.7234,88.7403,88.6556,88.681,19100.0
2013-07-17 15:25:00,104.69,104.77,104.67,104.67,21100.0,88.6895,88.7573,88.6725,88.6725,21100.0
2013-07-17 15:30:00,104.68,104.68,104.55,104.57,41300.0,88.681,88.681,88.5709,88.5878,41300.0
2013-07-17 15:35:00,104.54,104.66,104.53,104.6,29300.0,88.5624,88.6641,88.5539,88.6132,29300.0
2013-07-17 15:40:00,104.61,104.73,104.61,104.7,35600.0,88.6217,88.7234,88.6217,88.698,35600.0
2013-07-17 15:45:00,104.7,104.75,104.68,104.73,46300.0,88.698,88.7403,88.681,88.7234,46300.0
2013-07-17 15:50:00,104.73,104.77,104.63,104.65,72700.0,88.7234,88.7573,88.6387,88.6556,72700.0
2013-07-17 15:55:00,104.65,104.76,104.62,104.74,201000.0,88.6556,88.7488,88.6302,88.7318,201000.0
2013-07-18 09:30:00,104.96,105.39,104.8,105.39,103200.0,88.9182,89.2825,88.7827,89.2825,103200.0
2013-07-18 09:35:00,105.33,105.36,105.13,105.33,20800.0,89.2317,89.2571,89.0622,89.2317,20800.0
2013-07-18 09:40:00,105.33,105.49,105.25,105.42,55400.0,89.2317,89.3672,89.1639,89.3079,55400.0
2013-07-18 09:45:00,105.39,105.48,105.2,105.35,78300.0,89.2825,89.3588,89.1215,89.2486,78300.0
2013-07-18 09:50:00,105.35,105.36,105.07,105.29,120900.0,89.2486,89.2571,89.0114,89.1978,120900.0
2013-07-18 09:55:00,105.29,105.35,105.19,105.26,59800.0,89.1978,89.2486,89.1131,89.1724,59800.0
2013-07-18 10:00:00,105.26,105.43,105.23,105.33,104800.0,89.1724,89.3164,89.147,89.2317,104800.0
2013-07-18 10:05:00,105.3,105.38,105.13,105.34,114600.0,89.2063,89.274,89.0622,89.2401,114600.0
2013-07-18 10:10:00,105.34,105.4,105.29,105.3,37300.0,89.2401,89.291,89.1978,89.2063,37300.0
2013-07-18 10:15:00,105.36,105.43,105.32,105.32,25400.0,89.2571,89.3164,89.2232,89.2232,25400.0
2013-07-18 10:20:00,105.32,105.48,105.32,105.43,63000.0,89.2232,89.3588,89.2232,89.3164,63000.0
2013-07-18 10:25:00,105.46,105.48,105.4,105.46,34700.0,89.3418,89.3588,89.291,89.3418,34700.0
2013-07-18 10:30:00,105.47,105.49,105.31,105.39,51200.0,89.3503,89.3672,89.2147,89.2825,51200.0
2013-07-18 10:35:00,105.39,105.46,105.36,105.41,24800.0,89.2825,89.3418,89.2571,89.2994,24800.0
2013-07-18 10:40:00,105.41,105.5,105.37,105.48,22800.0,89.2994,89.3757,89.2656,89.3588,22800.0
2013-07-18 10:45:00,105.49,105.5,105.42,105.46,28700.0,89.3672,89.3757,89.3079,89.3418,28700.0
2013-07-18 10:50:00,105.44,105.52,105.44,105.44,38900.0,89.3249,89.3926,89.3249,89.3249,38900.0
2013-07-18 10:55:00,105.45,105.64,105.45,105.64,63900.0,89.3333,89.4943,89.3333,89.4943,63900.0
2013-07-18 11:00:00,105.63,106.65,105.5,106.52,880500.0,89.4858,90.3499,89.3757,90.2398,880500.0
2013-07-18 11:05:00,106.54,106.7,106.22,106.45,263200.0,90.2567,90.3923,89.9857,90.1805,263200.0
2013-07-18 11:10:00,106.47,107.44,106.42,107.26,487000.0,90.1974,91.0192,90.1551,90.8667,487000.0
2013-07-18 11:15:00,107.26,107.4,106.97,107.08,253400.0,90.8667,90.9853,90.621,90.7142,253400.0
2013-07-18 11:20:00,107.02,107.24,107.02,107.19,103100.0,90.6634,90.8498,90.6634,90.8074,103100.0
2013-07-18 11:25:00,107.19,107.47,107.18,107.36,156400.0,90.8074,91.0446,90.7989,90.9514,156400.0
2013-07-18 11:30:00,107.36,107.59,107.32,107.59,154000.0,90.9514,91.1463,90.9175,91.1463,154000.0
2013-07-18 11:35:00,107.58,107.7,107.47,107.64,128900.0,91.1378,91.2395,91.0446,91.1886,128900.0
2013-07-18 11:40:00,107.61,107.88,107.61,107.81,237400.0,91.1632,91.3919,91.1632,91.3326,237400.0
2013-07-18 11:45:00,107.8,107.93,107.7,107.93,197000.0,91.3242,91.4343,91.2395,91.4343,197000.0
2013-07-18 11:50:00,107.92,107.98,107.65,107.75,180100.0,91.4258,91.4767,91.1971,91.2818,180100.0
2013-07-18 11:55:00,107.74,107.87,107.72,107.8,82700.0,91.2733,91.3835,91.2564,91.3242,82700.0
2013-07-18 12:00:00,107.8,107.83,107.76,107.77,83400.0,91.3242,91.3496,91.2903,91.2988,83400.0
2013-07-18 12:05:00,107.76,107.87,107.54,107.56,96800.0,91.2903,91.3835,91.1039,91.1208,96800.0
2013-07-18 12:10:00,107.57,107.57,107.38,107.51,98000.0,91.1293,91.1293,90.9684,91.0785,98000.0
2013-07-18 12:15:00,107.51,107.59,107.49,107.51,41600.0,91.0785,91.1463,91.0615,91.0785,41600.0
2013-07-18 12:20:00,107.51,107.56,107.45,107.49,91300.0,91.0785,91.1208,91.0277,91.0615,91300.0
2013-07-18 12:25:00,107.47,107.48,107.34,107.44,54000.0,91.0446,91.0531,90.9345,91.0192,54000.0
2013-07-18 12:30:00,107.45,107.46,107.34,107.41,38300.0,91.0277,91.0361,90.9345,90.9938,38300.0
2013-07-18 12:35:00,107.41,107.42,107.33,107.37,20700.0,90.9938,91.0022,90.926,90.9599,20700.0
2013-07-18 12:40:00,107.36,107.41,107.25,107.27,45900.0,90.9514,90.9938,90.8582,90.8752,45900.0
2013-07-18 12:45:00,107.26,107.35,107.16,107.32,69800.0,90.8667,90.9429,90.782,90.9175,69800.0
2013-07-18 12:50:00,107.31,107.51,107.31,107.37,55300.0,90.9091,91.0785,90.9091,90.9599,55300.0
2013-07-18 12:55:00,107.37,107.37,107.07,107.08,84400.0,90.9599,90.9599,90.7057,90.7142,84400.0
2013-07-18 13:00:00,107.08,107.1,106.82,106.86,104600.0,90.7142,90.7312,90.4939,90.5278,104600.0
2013-07-18 13:05:00,106.86,106.95,106.84,106.84,42000.0,90.5278,90.6041,90.5109,90.5109,42000.0
2013-07-18 13:10:00,106.84,106.87,106.76,106.77,42000.0,90.5109,90.5363,90.4431,90.4516,42000.0
2013-07-18 13:15:00,106.77,106.79,106.6,106.63,67200.0,90.4516,90.4685,90.3076,90.333,67200.0
2013-07-18 13:20:00,106.63,106.7,106.6,106.64,72700.0,90.333,90.3923,90.3076,90.3415,72700.0
2013-07-18 13:25:00,106.63,106.71,106.6,106.64,49100.0,90.333,90.4008,90.3076,90.3415,49100.0
2013-07-18 13:30:00,106.63,106.85,106.6,106.84,64700.0,90.333,90.5194,90.3076,90.5109,64700.0
2013-07-18 13:35:00,106.84,106.89,106.78,106.8,83300.0,90.5109,90.5533,90.4601,90.477,83300.0
2013-07-18 13:40:00,106.79,106.86,106.79,106.85,29500.0,90.4685,90.5278,90.4685,90.5194,29500.0
2013-07-18 13:45:00,106.84,106.86,106.73,106.81,26000.0,90.5109,90.5278,90.4177,90.4855,26000.0
2013-07-18 13:50:00,106.81,106.83,106.66,106.77,25500.0,90.4855,90.5024,90.3584,90.4516,25500.0
2013-07-18 13:55:00,106.77,106.78,106.71,106.74,24600.0,90.4516,90.4601,90.4008,90.4262,24600.0
2013-07-18 14:00:00,106.74,106.84,106.74,106.83,33200.0,90.4262,90.5109,90.4262,90.5024,33200.0
2013-07-18 14:05:00,106.84,106.85,106.81,106.85,21200.0,90.5109,90.5194,90.4855,90.5194,21200.0
2013-07-18 14:10:00,106.84,106.86,106.77,106.79,41500.0,90.5109,90.5278,90.4516,90.4685,41500.0
2013-07-18 14:15:00,106.79,106.83,106.76,106.81,28600.0,90.4685,90.5024,90.4431,90.4855,28600.0
2013-07-18 14:20:00,106.81,106.95,106.81,106.92,46200.0,90.4855,90.6041,90.4855,90.5787,46200.0
2013-07-18 14:25:00,106.91,107.08,106.91,107.04,36600.0,90.5702,90.7142,90.5702,90.6803,36600.0
2013-07-18 14:30:00,107.04,107.08,106.98,107.0,49100.0,90.6803,90.7142,90.6295,90.6464,49100.0
2013-07-18 14:35:00,107.0,107.07,106.94,107.07,35900.0,90.6464,90.7057,90.5956,90.7057,35900.0
2013-07-18 14:40:00,107.05,107.15,106.99,107.11,42900.0,90.6888,90.7735,90.638,90.7396,42900.0
2013-07-18 14:45:00,107.11,107.17,107.04,107.12,61100.0,90.7396,90.7905,90.6803,90.7481,61100.0
2013-07-18 14:50:00,107.12,107.14,107.0,107.03,76500.0,90.7481,90.765,90.6464,90.6719,76500.0
2013-07-18 14:55:00,107.04,107.19,107.04,107.15,79100.0,90.6803,90.8074,90.6803,90.7735,79100.0
2013-07-18 15:00:00,107.15,107.2,107.05,107.09,59600.0,90.7735,90.8159,90.6888,90.7227,59600.0
2013-07-18 15:05:00,107.09,107.14,107.06,107.13,47200.0,90.7227,90.765,90.6973,90.7566,47200.0
2013-07-18 15:10:00,107.14,107.16,107.01,107.09,77500.0,90.765,90.782,90.6549,90.7227,77500.0
2013-07-18 15:15:00,107.09,107.15,107.0,107.13,53100.0,90.7227,90.7735,90.6464,90.7566,53100.0
2013-07-18 15:20:00,107.13,107.31,107.1,107.28,80900.0,90.7566,90.9091,90.7312,90.8836,80900.0
2013-07-18 15:25:00,107.28,107.45,107.26,107.3,72400.0,90.8836,91.0277,90.8667,90.9006,72400.0
2013-07-18 15:30:00,107.3,107.32,107.19,107.24,91600.0,90.9006,90.9175,90.8074,90.8498,91600.0
2013-07-18 15:35:00,107.25,107.4,107.25,107.39,67100.0,90.8582,90.9853,90.8582,90.9768,67100.0
2013-07-18 15:40:00,107.39,107.41,107.32,107.34,93100.0,90.9768,90.9938,90.9175,90.9345,93100.0
2013-07-18 15:45:00,107.35,107.49,107.35,107.48,159200.0,90.9429,91.0615,90.9429,91.0531,159200.0
2013-07-18 15:50:00,107.49,107.52,107.43,107.49,213000.0,91.0615,91.087,91.0107,91.0615,213000.0
2013-07-18 15:55:00,107.5,107.68,107.48,107.63,341800.0,91.07,91.2225,91.0531,91.1802,341800.0
2013-07-19 09:30:00,107.13,107.13,106.5,106.64,572600.0,90.7566,90.7566,90.2229,90.3415,572600.0
2013-07-19 09:35:00,106.65,106.65,106.0,106.0,266800.0,90.3499,90.3499,89.7993,89.7993,266800.0
2013-07-19 09:40:00,106.0,106.01,105.61,105.77,221600.0,89.7993,89.8077,89.4689,89.6044,221600.0
2013-07-19 09:45:00,105.77,105.94,105.75,105.88,135100.0,89.6044,89.7484,89.5875,89.6976,135100.0
2013-07-19 09:50:00,105.88,106.04,105.69,105.77,124100.0,89.6976,89.8332,89.5367,89.6044,124100.0
2013-07-19 09:55:00,105.78,105.8,105.62,105.71,79000.0,89.6129,89.6298,89.4774,89.5536,79000.0
2013-07-19 10:00:00,105.73,106.36,105.71,106.23,163000.0,89.5705,90.1043,89.5536,89.9941,163000.0
2013-07-19 10:05:00,106.23,106.53,106.22,106.41,94400.0,89.9941,90.2483,89.9857,90.1466,94400.0
2013-07-19 10:10:00,106.41,106.51,106.33,106.42,123400.0,90.1466,90.2313,90.0788,90.1551,123400.0
2013-07-19 10:15:00,106.45,106.48,106.22,106.23,101400.0,90.1805,90.2059,89.9857,89.9941,101400.0
2013-07-19 10:20:00,106.25,106.28,106.2,106.28,26600.0,90.0111,90.0365,89.9687,90.0365,26600.0
2013-07-19 10:25:00,106.27,106.3,106.15,106.16,80900.0,90.028,90.0534,89.9263,89.9348,80900.0
2013-07-19 10:30:00,106.2,106.61,106.14,106.48,44500.0,89.9687,90.316,89.9179,90.2059,44500.0
2013-07-19 10:35:00,106.49,106.57,106.4,106.56,84200.0,90.2144,90.2822,90.1381,90.2737,84200.0
2013-07-19 10:40:00,106.56,106.6,106.41,106.6,40900.0,90.2737,90.3076,90.1466,90.3076,40900.0
2013-07-19 10:45:00,106.6,106.86,106.6,106.86,66100.0,90.3076,90.5278,90.3076,90.5278,66100.0
2013-07-19 10:50:00,106.85,107.11,106.85,106.85,71000.0,90.5194,90.7396,90.5194,90.5194,71000.0
2013-07-19 10:55:00,106.85,106.88,106.65,106.76,35500.0,90.5194,90.5448,90.3499,90.4431,35500.0
2013-07-19 11:00:00,106.75,106.95,106.75,106.9,25900.0,90.4346,90.6041,90.4346,90.5617,25900.0
2013-07-19 11:05:00,106.87,106.87,106.75,106.83,28500.0,90.5363,90.5363,90.4346,90.5024,28500.0
2013-07-19 11:10:00,106.83,106.95,106.78,106.8,22000.0,90.5024,90.6041,90.4601,90.477,22000.0
2013-07-19 11:15:00,106.8,106.82,106.72,106.78,20100.0,90.477,90.4939,90.4092,90.4601,20100.0
2013-07-19 11:20:00,106.74,106.84,106.64,106.74,26500.0,90.4262,90.5109,90.3415,90.4262,26500.0
2013-07-19 11:25:00,106.7,106.96,106.67,106.89,35700.0,90.3923,90.6126,90.3669,90.5533,35700.0
2013-07-19 11:30:00,106.9,106.95,106.86,106.93,23900.0,90.5617,90.6041,90.5278,90.5871,23900.0
2013-07-19 11:35:00,106.93,106.94,106.77,106.77,27700.0,90.5871,90.5956,90.4516,90.4516,27700.0
2013-07-19 11:40:00,106.78,106.82,106.69,106.69,26400.0,90.4601,90.4939,90.3838,90.3838,26400.0
2013-07-19 11:45:00,106.71,106.74,106.58,106.61,29300.0,90.4008,90.4262,90.2906,90.316,29300.0
2013-07-19 11:50:00,106.61,106.61,106.46,106.46,64200.0,90.316,90.316,90.189,90.189,64200.0
2013-07-19 11:55:00,106.46,106.48,106.33,106.42,52500.0,90.189,90.2059,90.0788,90.1551,52500.0
2013-07-19 12:00:00,106.42,106.47,106.37,106.45,30000.0,90.1551,90.1974,90.1127,90.1805,30000.0
2013-07-19 12:05:00,106.45,106.58,106.45,106.54,29200.0,90.1805,90.2906,90.1805,90.2567,29200.0
2013-07-19 12:10:00,106.52,106.57,106.5,106.53,15400.0,90.2398,90.2822,90.2229,90.2483,15400.0
2013-07-19 12:15:00,106.54,106.59,106.51,106.59,11200.0,90.2567,90.2991,90.2313,90.2991,11200.0
2013-07-19 12:20:00,106.59,106.65,106.55,106.65,71000.0,90.2991,90.3499,90.2652,90.3499,71000.0
2013-07-19 12:25:00,106.65,106.71,106.58,106.68,91000.0,90.3499,90.4008,90.2906,90.3753,91000.0
2013-07-19 12:30:00,106.68,106.68,106.5,106.56,58600.0,90.3753,90.3753,90.2229,90.2737,58600.0
2013-07-19 12:35:00,106.56,106.56,106.46,106.48,26800.0,90.2737,90.2737,90.189,90.2059,26800.0
2013-07-19 12:40:00,106.5,106.5,106.33,106.36,24200.0,90.2229,90.2229,90.0788,90.1043,24200.0
2013-07-19 12:45:00,106.36,106.38,106.27,106.33,27100.0,90.1043,90.1212,90.028,90.0788,27100.0
2013-07-19 12:50:00,106.34,106.37,106.25,106.27,20800.0,90.0873,90.1127,90.0111,90.028,20800.0
2013-07-19 12:55:00,106.29,106.36,106.28,106.3,38100.0,90.045,90.1043,90.0365,90.0534,38100.0
2013-07-19 13:00:00,106.33,106.39,106.31,106.32,39700.0,90.0788,90.1297,90.0619,90.0704,39700.0
2013-07-19 13:05:00,106.32,106.47,106.26,106.47,56300.0,90.0704,90.1974,90.0195,90.1974,56300.0
2013-07-19 13:10:00,106.47,106.52,106.43,106.51,47800.0,90.1974,90.2398,90.1636,90.2313,47800.0
2013-07-19 13:15:00,106.51,106.51,106.42,106.51,18400.0,90.2313,90.2313,90.1551,90.2313,18400.0
2013-07-19 13:20:00,106.51,106.63,106.46,106.49,53500.0,90.2313,90.333,90.189,90.2144,53500.0
2013-07-19 13:25:00,106.47,106.49,106.42,106.44,17100.0,90.1974,90.2144,90.1551,90.172,17100.0
2013-07-19 13:30:00,106.45,106.56,106.42,106.56,12100.0,90.1805,90.2737,90.1551,90.2737,12100.0
2013-07-19 13:35:00,106.56,106.58,106.51,106.52,15000.0,90.2737,90.2906,90.2313,90.2398,15000.0
2013-07-19 13:40:00,106.52,106.59,106.5,106.55,16100.0,90.2398,90.2991,90.2229,90.2652,16100.0
2013-07-19 13:45:00,106.55,106.55,106.45,106.52,25700.0,90.2652,90.2652,90.1805,90.2398,25700.0
2013-07-19 13:50:00,106.51,106.63,106.44,106.61,39800.0,90.2313,90.333,90.172,90.316,39800.0
2013-07-19 13:55:00,106.61,106.74,106.61,106.74,32000.0,90.316,90.4262,90.316,90.4262,32000.0
2013-07-19 14:00:00,106.74,106.76,106.63,106.67,36700.0,90.4262,90.4431,90.333,90.3669,36700.0
2013-07-19 14:05:00,106.68,106.82,106.68,106.81,29800.0,90.3753,90.4939,90.3753,90.4855,29800.0
2013-07-19 14:10:00,106.81,106.95,106.75,106.76,57600.0,90.4855,90.6041,90.4346,90.4431,57600.0
2013-07-19 14:15:00,106.75,106.78,106.69,106.73,33100.0,90.4346,90.4601,90.3838,90.4177,33100.0
2013-07-19 14:20:00,106.74,106.8,106.74,106.77,18000.0,90.4262,90.477,90.4262,90.4516,18000.0
2013-07-19 14:25:00,106.77,106.92,106.77,106.88,69000.0,90.4516,90.5787,90.4516,90.5448,69000.0
2013-07-19 14:30:00,106.88,106.93,106.83,106.84,91800.0,90.5448,90.5871,90.5024,90.5109,91800.0
2013-07-19 14:35:00,106.84,106.86,106.77,106.79,74400.0,90.5109,90.5278,90.4516,90.4685,74400.0
2013-07-19 14:40:00,106.79,106.79,106.71,106.75,27500.0,90.4685,90.4685,90.4008,90.4346,27500.0
2013-07-19 14:45:00,106.75,106.75,106.67,106.68,29000.0,90.4346,90.4346,90.3669,90.3753,29000.0
2013-07-19 14:50:00,106.69,106.78,106.67,106.77,40200.0,90.3838,90.4601,90.3669,90.4516,40200.0
2013-07-19 14:55:00,106.76,106.79,106.73,106.76,17900.0,90.4431,90.4685,90.4177,90.4431,17900.0
2013-07-19 15:00:00,106.76,106.78,106.71,106.73,57600.0,90.4431,90.4601,90.4008,90.4177,57600.0
2013-07-19 15:05:00,106.73,106.82,106.73,106.75,54100.0,90.4177,90.4939,90.4177,90.4346,54100.0
2013-07-19 15:10:00,106.76,106.79,106.75,106.79,30800.0,90.4431,90.4685,90.4346,90.4685,30800.0
2013-07-19 15:15:00,106.8,106.81,106.76,106.76,54000.0,90.477,90.4855,90.4431,90.4431,54000.0
2013-07-19 15:20:00,106.76,106.77,106.72,106.73,34200.0,90.4431,90.4516,90.4092,90.4177,34200.0
2013-07-19 15:25:00,106.73,106.76,106.68,106.71,196700.0,90.4177,90.4431,90.3753,90.4008,196700.0
2013-07-19 15:30:00,106.71,106.85,106.68,106.71,129100.0,90.4008,90.5194,90.3753,90.4008,129100.0
2013-07-19 15:35:00,106.72,106.76,106.71,106.75,107400.0,90.4092,90.4431,90.4008,90.4346,107400.0
2013-07-19 15:40:00,106.75,106.81,106.73,106.8,153200.0,90.4346,90.4855,90.4177,90.477,153200.0
2013-07-19 15:45:00,106.81,106.87,106.8,106.87,189900.0,90.4855,90.5363,90.477,90.5363,189900.0
2013-07-19 15:50:00,106.87,106.95,106.85,106.89,121200.0,90.5363,90.6041,90.5194,90.5533,121200.0
2013-07-19 15:55:00,106.89,106.98,106.86,106.96,238700.0,90.5533,90.6295,90.5278,90.6126,238700.0
2013-07-22 09:30:00,107.08,107.32,106.82,106.88,184700.0,90.7142,90.9175,90.4939,90.5448,184700.0
2013-07-22 09:35:00,106.85,107.03,106.82,106.96,118500.0,90.5194,90.6719,90.4939,90.6126,118500.0
2013-07-22 09:40:00,106.97,107.0,106.81,106.89,41900.0,90.621,90.6464,90.4855,90.5533,41900.0
2013-07-22 09:45:00,106.83,106.88,106.56,106.65,45400.0,90.5024,90.5448,90.2737,90.3499,45400.0
2013-07-22 09:50:00,106.63,106.83,106.62,106.83,92200.0,90.333,90.5024,90.3245,90.5024,92200.0
2013-07-22 09:55:00,106.84,106.93,106.76,106.81,33500.0,90.5109,90.5871,90.4431,90.4855,33500.0
2013-07-22 10:00:00,106.75,106.83,106.62,106.68,41300.0,90.4346,90.5024,90.3245,90.3753,41300.0
2013-07-22 10:05:00,106.66,106.79,106.61,106.79,59500.0,90.3584,90.4685,90.316,90.4685,59500.0
2013-07-22 10:10:00,106.78,106.9,106.7,106.76,36200.0,90.4601,90.5617,90.3923,90.4431,36200.0
2013-07-22 10:15:00,106.76,106.81,106.69,106.69,15400.0,90.4431,90.4855,90.3838,90.3838,15400.0
2013-07-22 10:20:00,106.69,106.75,106.65,106.74,19800.0,90.3838,90.4346,90.3499,90.4262,19800.0
2013-07-22 10:25:00,106.75,106.83,106.71,106.76,40000.0,90.4346,90.5024,90.4008,90.4431,40000.0
2013-07-22 10:30:00,106.79,106.83,106.7,106.71,123600.0,90.4685,90.5024,90.3923,90.4008,123600.0
2013-07-22 10:35:00,106.71,106.76,106.66,106.72,56000.0,90.4008,90.4431,90.3584,90.4092,56000.0
2013-07-22 10:40:00,106.73,106.81,106.72,106.81,17000.0,90.4177,90.4855,90.4092,90.4855,17000.0
2013-07-22 10:45:00,106.8,106.82,106.67,106.77,52600.0,90.477,90.4939,90.3669,90.4516,52600.0
2013-07-22 10:50:00,106.77,106.77,106.61,106.67,53000.0,90.4516,90.4516,90.316,90.3669,53000.0
2013-07-22 10:55:00,106.67,106.72,106.63,106.68,64600.0,90.3669,90.4092,90.333,90.3753,64600.0
2013-07-22 11:00:00,106.67,106.75,106.66,106.75,53900.0,90.3669,90.4346,90.3584,90.4346,53900.0
2013-07-22 11:05:00,106.74,106.81,106.74,106.8,39000.0,90.4262,90.4855,90.4262,90.477,39000.0
2013-07-22 11:10:00,106.81,106.96,106.78,106.92,32700.0,90.4855,90.6126,90.4601,90.5787,32700.0
2013-07-22 11:15:00,106.92,106.95,106.84,106.9,44800.0,90.5787,90.6041,90.5109,90.5617,44800.0
2013-07-22 11:20:00,106.9,106.91,106.81,106.85,55000.0,90.5617,90.5702,90.4855,90.5194,55000.0
2013-07-22 11:25:00,106.85,106.86,106.78,106.85,23400.0,90.5194,90.5278,90.4601,90.5194,23400.0
2013-07-22 11:30:00,106.85,106.91,106.83,106.89,45300.0,90.5194,90.5702,90.5024,90.5533,45300.0
2013-07-22 11:35:00,106.89,106.92,106.86,106.9,18700.0,90.5533,90.5787,90.5278,90.5617,18700.0
2013-07-22 11:40:00,106.88,106.91,106.8,106.83,61300.0,90.5448,90.5702,90.477,90.5024,61300.0
2013-07-22 11:45:00,106.83,106.88,106.79,106.87,44000.0,90.5024,90.5448,90.4685,90.5363,44000.0
2013-07-22 11:50:00,106.84,106.85,106.74,106.74,38500.0,90.5109,90.5194,90.4262,90.4262,38500.0
2013-07-22 11:55:00,106.77,106.85,106.74,106.81,13300.0,90.4516,90.5194,90.4262,90.4855,13300.0
2013-07-22 12:00:00,106.79,106.83,106.75,106.78,33200.0,90.4685,90.5024,90.4346,90.4601,33200.0
2013-07-22 12:05:00,106.78,106.79,106.72,106.72,16700.0,90.4601,90.4685,90.4092,90.4092,16700.0
2013-07-22 12:10:00,106.71,106.75,106.65,106.75,28900.0,90.4008,90.4346,90.3499,90.4346,28900.0
2013-07-22 12:15:00,106.74,106.79,106.69,106.74,25200.0,90.4262,90.4685,90.3838,90.4262,25200.0
2013-07-22 12:20:00,106.74,106.76,106.68,106.68,13500.0,90.4262,90.4431,90.3753,90.3753,13500.0
2013-07-22 12:25:00,106.68,106.76,106.65,106.72,26000.0,90.3753,90.4431,90.3499,90.4092,26000.0
2013-07-22 12:30:00,106.72,106.75,106.72,106.74,16400.0,90.4092,90.4346,90.4092,90.4262,16400.0
2013-07-22 12:35:00,106.74,106.77,106.73,106.73,17200.0,90.4262,90.4516,90.4177,90.4177,17200.0
2013-07-22 12:40:00,106.74,106.78,106.73,106.73,23900.0,90.4262,90.4601,90.4177,90.4177,23900.0
2013-07-22 12:45:00,106.75,106.76,106.71,106.73,20900.0,90.4346,90.4431,90.4008,90.4177,20900.0
2013-07-22 12:50:00,106.73,106.75,106.68,106.69,35300.0,90.4177,90.4346,90.3753,90.3838,35300.0
2013-07-22 12:55:00,106.69,106.74,106.67,106.7,16600.0,90.3838,90.4262,90.3669,90.3923,16600.0
2013-07-22 13:00:00,106.7,106.72,106.68,106.68,9600.0,90.3923,90.4092,90.3753,90.3753,9600.0
2013-07-22 13:05:00,106.68,106.73,106.67,106.7,12900.0,90.3753,90.4177,90.3669,90.3923,12900.0
2013-07-22 13:10:00,106.71,106.74,106.67,106.71,25000.0,90.4008,90.4262,90.3669,90.4008,25000.0
2013-07-22 13:15:00,106.72,106.76,106.65,106.66,10400.0,90.4092,90.4431,90.3499,90.3584,10400.0
2013-07-22 13:20:00,106.68,106.7,106.65,106.69,16300.0,90.3753,90.3923,90.3499,90.3838,16300.0
2013-07-22 13:25:00,106.69,106.71,106.6,106.6,29300.0,90.3838,90.4008,90.3076,90.3076,29300.0
2013-07-22 13:30:00,106.61,106.71,106.61,106.71,11800.0,90.316,90.4008,90.316,90.4008,11800.0
2013-07-22 13:35:00,106.69,106.7,106.62,106.64,15300.0,90.3838,90.3923,90.3245,90.3415,15300.0
2013-07-22 13:40:00,106.63,106.65,106.6,106.65,10800.0,90.333,90.3499,90.3076,90.3499,10800.0
2013-07-22 13:45:00,106.65,106.67,106.58,106.58,14700.0,90.3499,90.3669,90.2906,90.2906,14700.0
2013-07-22 13:50:00,106.58,106.58,106.49,106.53,64700.0,90.2906,90.2906,90.2144,90.2483,64700.0
2013-07-22 13:55:00,106.53,106.53,106.48,106.53,20000.0,90.2483,90.2483,90.2059,90.2483,20000.0
2013-07-22 14:00:00,106.56,106.63,106.54,106.62,12700.0,90.2737,90.333,90.2567,90.3245,12700.0
2013-07-22 14:05:00,106.62,106.62,106.51,106.6,19500.0,90.3245,90.3245,90.2313,90.3076,19500.0
2013-07-22 14:10:00,106.61,106.68,106.58,106.64,17900.0,90.316,90.3753,90.2906,90.3415,17900.0
2013-07-22 14:15:00,106.64,106.64,106.51,106.51,20500.0,90.3415,90.3415,90.2313,90.2313,20500.0
2013-07-22 14:20:00,106.51,106.53,106.45,106.52,18600.0,90.2313,90.2483,90.1805,90.2398,18600.0
2013-07-22 14:25:00,106.52,106.54,106.46,106.5,19300.0,90.2398,90.2567,90.189,90.2229,19300.0
2013-07-22 14:30:00,106.5,106.55,106.48,106.51,10900.0,90.2229,90.2652,90.2059,90.2313,10900.0
2013-07-22 14:35:00,106.52,106.57,106.51,106.54,18300.0,90.2398,90.2822,90.2313,90.2567,18300.0
2013-07-22 14:40:00,106.55,106.58,106.51,106.57,62700.0,90.2652,90.2906,90.2313,90.2822,62700.0
2013-07-22 14:45:00,106.57,106.59,106.55,106.56,9700.0,90.2822,90.2991,90.2652,90.2737,9700.0
2013-07-22 14:50:00,106.56,106.66,106.56,106.66,17600.0,90.2737,90.3584,90.2737,90.3584,17600.0
2013-07-22 14:55:00,106.66,106.77,106.66,106.73,122300.0,90.3584,90.4516,90.3584,90.4177,122300.0
2013-07-22 15:00:00,106.73,106.82,106.72,106.82,66500.0,90.4177,90.4939,90.4092,90.4939,66500.0
2013-07-22 15:05:00,106.81,107.08,106.79,107.07,129800.0,90.4855,90.7142,90.4685,90.7057,129800.0
2013-07-22 15:10:00,107.07,107.11,107.02,107.03,93600.0,90.7057,90.7396,90.6634,90.6719,93600.0
2013-07-22 15:15:00,107.03,107.06,107.02,107.05,26300.0,90.6719,90.6973,90.6634,90.6888,26300.0
2013-07-22 15:20:00,107.05,107.06,106.91,106.93,62300.0,90.6888,90.6973,90.5702,90.5871,62300.0
2013-07-22 15:25:00,106.92,106.94,106.87,106.89,44000.0,90.5787,90.5956,90.5363,90.5533,44000.0
2013-07-22 15:30:00,106.89,106.91,106.87,106.89,58600.0,90.5533,90.5702,90.5363,90.5533,58600.0
2013-07-22 15:35:00,106.89,106.91,106.85,106.85,47800.0,90.5533,90.5702,90.5194,90.5194,47800.0
2013-07-22 15:40:00,106.85,106.86,106.84,106.84,85400.0,90.5194,90.5278,90.5109,90.5109,85400.0
2013-07-22 15:45:00,106.85,106.86,106.81,106.82,55900.0,90.5194,90.5278,90.4855,90.4939,55900.0
2013-07-22 15:50:00,106.82,106.91,106.82,106.9,90800.0,90.4939,90.5702,90.4939,90.5617,90800.0
2013-07-22 15:55:00,106.9,106.91,106.86,106.87,172800.0,90.5617,90.5702,90.5278,90.5363,172800.0
2013-07-23 09:30:00,107.18,107.49,107.09,107.26,124100.0,90.7989,91.0615,90.7227,90.8667,124100.0
2013-07-23 09:35:00,107.26,107.38,107.01,107.21,68200.0,90.8667,90.9684,90.6549,90.8243,68200.0
2013-07-23 09:40:00,107.24,107.6,107.09,107.48,147900.0,90.8498,91.1547,90.7227,91.0531,147900.0
2013-07-23 09:45:00,107.53,107.54,107.34,107.4,74600.0,91.0954,91.1039,90.9345,90.9853,74600.0
2013-07-23 09:50:00,107.39,107.39,107.19,107.23,56400.0,90.9768,90.9768,90.8074,90.8413,56400.0
2013-07-23 09:55:00,107.24,107.57,107.23,107.52,58800.0,90.8498,91.1293,90.8413,91.087,58800.0
2013-07-23 10:00:00,107.51,107.54,107.16,107.22,69200.0,91.0785,91.1039,90.782,90.8328,69200.0
2013-07-23 10:05:00,107.21,107.22,106.93,107.07,86300.0,90.8243,90.8328,90.5871,90.7057,86300.0
2013-07-23 10:10:00,107.1,107.2,106.92,106.93,95100.0,90.7312,90.8159,90.5787,90.5871,95100.0
2013-07-23 10:15:00,106.92,107.02,106.8,107.02,103100.0,90.5787,90.6634,90.477,90.6634,103100.0
2013-07-23 10:20:00,107.02,107.1,107.0,107.09,49900.0,90.6634,90.7312,90.6464,90.7227,49900.0
2013-07-23 10:25:00,107.05,107.05,106.91,106.92,33000.0,90.6888,90.6888,90.5702,90.5787,33000.0
2013-07-23 10:30:00,106.91,106.91,106.61,106.63,50600.0,90.5702,90.5702,90.316,90.333,50600.0
2013-07-23 10:35:00,106.63,106.63,106.34,106.44,168400.0,90.333,90.333,90.0873,90.172,168400.0
2013-07-23 10:40:00,106.44,106.59,106.4,106.56,186300.0,90.172,90.2991,90.1381,90.2737,186300.0
2013-07-23 10:45:00,106.56,106.88,106.52,106.79,81700.0,90.2737,90.5448,90.2398,90.4685,81700.0
2013-07-23 10:50:00,106.79,106.87,106.73,106.87,54100.0,90.4685,90.5363,90.4177,90.5363,54100.0
2013-07-23 10:55:00,106.84,106.94,106.61,106.61,29400.0,90.5109,90.5956,90.316,90.316,29400.0
2013-07-23 11:00:00,106.61,106.69,106.56,106.65,32700.0,90.316,90.3838,90.2737,90.3499,32700.0
2013-07-23 11:05:00,106.65,106.8,106.59,106.8,114900.0,90.3499,90.477,90.2991,90.477,114900.0
2013-07-23 11:10:00,106.74,106.91,106.73,106.91,30200.0,90.4262,90.5702,90.4177,90.5702,30200.0
2013-07-23 11:15:00,106.91,107.04,106.86,106.94,38100.0,90.5702,90.6803,90.5278,90.5956,38100.0
2013-07-23 11:20:00,106.95,106.95,106.73,106.87,117900.0,90.6041,90.6041,90.4177,90.5363,117900.0
2013-07-23 11:25:00,106.84,106.99,106.83,106.96,20400.0,90.5109,90.638,90.5024,90.6126,20400.0
2013-07-23 11:30:00,106.96,106.99,106.89,106.89,29700.0,90.6126,90.638,90.5533,90.5533,29700.0
2013-07-23 11:35:00,106.9,106.99,106.83,106.99,23600.0,90.5617,90.638,90.5024,90.638,23600.0
2013-07-23 11:40:00,106.98,107.04,106.94,107.03,40000.0,90.6295,90.6803,90.5956,90.6719,40000.0
2013-07-23 11:45:00,107.03,107.12,107.02,107.12,18500.0,90.6719,90.7481,90.6634,90.7481,18500.0
2013-07-23 11:50:00,107.12,107.12,107.03,107.09,21900.0,90.7481,90.7481,90.6719,90.7227,21900.0
2013-07-23 11:55:00,107.1,107.12,107.06,107.09,24900.0,90.7312,90.7481,90.6973,90.7227,24900.0
2013-07-23 12:00:00,107.1,107.17,107.09,107.14,28200.0,90.7312,90.7905,90.7227,90.765,28200.0
2013-07-23 12:05:00,107.11,107.13,107.05,107.05,14300.0,90.7396,90.7566,90.6888,90.6888,14300.0
2013-07-23 12:10:00,107.04,107.08,107.0,107.07,26100.0,90.6803,90.7142,90.6464,90.7057,26100.0
2013-07-23 12:15:00,107.07,107.3,107.06,107.26,37400.0,90.7057,90.9006,90.6973,90.8667,37400.0
2013-07-23 12:20:00,107.27,107.31,107.22,107.23,53500.0,90.8752,90.9091,90.8328,90.8413,53500.0
2013-07-23 12:25:00,107.25,107.27,107.17,107.17,23000.0,90.8582,90.8752,90.7905,90.7905,23000.0
2013-07-23 12:30:00,107.18,107.22,107.1,107.2,29800.0,90.7989,90.8328,90.7312,90.8159,29800.0
2013-07-23 12:35:00,107.2,107.22,107.15,107.17,38100.0,90.8159,90.8328,90.7735,90.7905,38100.0
2013-07-23 12:40:00,107.13,107.27,107.12,107.22,35700.0,90.7566,90.8752,90.7481,90.8328,35700.0
2013-07-23 12:45:00,107.22,107.29,107.21,107.28,20800.0,90.8328,90.8921,90.8243,90.8836,20800.0
2013-07-23 12:50:00,107.28,107.3,107.2,107.2,24700.0,90.8836,90.9006,90.8159,90.8159,24700.0
2013-07-23 12:55:00,107.22,107.26,107.2,107.24,12600.0,90.8328,90.8667,90.8159,90.8498,12600.0
2013-07-23 13:00:00,107.26,107.27,107.24,107.25,8200.0,90.8667,90.8752,90.8498,90.8582,8200.0
2013-07-23 13:05:00,107.24,107.29,107.22,107.24,28100.0,90.8498,90.8921,90.8328,90.8498,28100.0
2013-07-23 13:10:00,107.25,107.29,107.2,107.22,41700.0,90.8582,90.8921,90.8159,90.8328,41700.0
2013-07-23 13:15:00,107.23,107.29,107.21,107.22,50100.0,90.8413,90.8921,90.8243,90.8328,50100.0
2013-07-23 13:20:00,107.23,107.32,107.23,107.32,30600.0,90.8413,90.9175,90.8413,90.9175,30600.0
2013-07-23 13:25:00,107.32,107.43,107.28,107.29,41300.0,90.9175,91.0107,90.8836,90.8921,41300.0
2013-07-23 13:30:00,107.3,107.31,107.23,107.3,31200.0,90.9006,90.9091,90.8413,90.9006,31200.0
2013-07-23 13:35:00,107.3,107.39,107.26,107.35,28800.0,90.9006,90.9768,90.8667,90.9429,28800.0
2013-07-23 13:40:00,107.34,107.38,107.28,107.28,39500.0,90.9345,90.9684,90.8836,90.8836,39500.0
2013-07-23 13:45:00,107.28,107.33,107.22,107.23,33400.0,90.8836,90.926,90.8328,90.8413,33400.0
2013-07-23 13:50:00,107.22,107.28,107.21,107.27,26200.0,90.8328,90.8836,90.8243,90.8752,26200.0
2013-07-23 13:55:00,107.27,107.3,107.16,107.29,44300.0,90.8752,90.9006,90.782,90.8921,44300.0
2013-07-23 14:00:00,107.28,107.3,107.24,107.29,28300.0,90.8836,90.9006,90.8498,90.8921,28300.0
2013-07-23 14:05:00,107.29,107.38,107.29,107.37,30300.0,90.8921,90.9684,90.8921,90.9599,30300.0
2013-07-23 14:10:00,107.37,107.4,107.31,107.31,38400.0,90.9599,90.9853,90.9091,90.9091,38400.0
2013-07-23 14:15:00,107.32,107.34,107.31,107.32,15100.0,90.9175,90.9345,90.9091,90.9175,15100.0
2013-07-23 14:20:00,107.32,107.37,107.21,107.23,30800.0,90.9175,90.9599,90.8243,90.8413,30800.0
2013-07-23 14:25:00,107.23,107.26,107.19,107.2,29800.0,90.8413,90.8667,90.8074,90.8159,29800.0
2013-07-23 14:30:00,107.2,107.26,107.2,107.26,25600.0,90.8159,90.8667,90.8159,90.8667,25600.0
2013-07-23 14:35:00,107.26,107.27,107.2,107.24,29400.0,90.8667,90.8752,90.8159,90.8498,29400.0
2013-07-23 14:40:00,107.25,107.29,107.22,107.29,26200.0,90.8582,90.8921,90.8328,90.8921,26200.0
2013-07-23 14:45:00,107.27,107.34,107.22,107.34,90400.0,90.8752,90.9345,90.8328,90.9345,90400.0
2013-07-23 14:50:00,107.33,107.45,107.33,107.44,85800.0,90.926,91.0277,90.926,91.0192,85800.0
2013-07-23 14:55:00,107.44,107.62,107.44,107.55,98200.0,91.0192,91.1717,91.0192,91.1124,98200.0
2013-07-23 15:00:00,107.54,107.55,107.5,107.55,25700.0,91.1039,91.1124,91.07,91.1124,25700.0
2013-07-23 15:05:00,107.54,107.6,107.53,107.58,53700.0,91.1039,91.1547,91.0954,91.1378,53700.0
2013-07-23 15:10:00,107.58,107.65,107.51,107.62,53900.0,91.1378,91.1971,91.0785,91.1717,53900.0
2013-07-23 15:15:00,107.61,107.66,107.56,107.64,59000.0,91.1632,91.2056,91.1208,91.1886,59000.0
2013-07-23 15:20:00,107.65,107.73,107.64,107.67,68700.0,91.1971,91.2649,91.1886,91.214,68700.0
2013-07-23 15:25:00,107.65,107.73,107.62,107.7,65400.0,91.1971,91.2649,91.1717,91.2395,65400.0
2013-07-23 15:30:00,107.7,107.79,107.68,107.79,118900.0,91.2395,91.3157,91.2225,91.3157,118900.0
2013-07-23 15:35:00,107.79,107.87,107.76,107.83,158100.0,91.3157,91.3835,91.2903,91.3496,158100.0
2013-07-23 15:40:00,107.82,107.96,107.82,107.96,181400.0,91.3411,91.4597,91.3411,91.4597,181400.0
2013-07-23 15:45:00,107.95,107.98,107.91,107.97,187800.0,91.4512,91.4767,91.4174,91.4682,187800.0
2013-07-23 15:50:00,107.96,107.98,107.75,107.76,209500.0,91.4597,91.4767,91.2818,91.2903,209500.0
2013-07-23 15:55:00,107.75,107.82,107.58,107.82,353500.0,91.2818,91.3411,91.1378,91.3411,353500.0
2013-07-24 09:30:00,109.15,109.49,108.39,109.02,671700.0,92.4678,92.7559,91.824,92.3577,671700.0
2013-07-24 09:35:00,109.01,109.1,108.55,108.82,172000.0,92.3492,92.4255,91.9595,92.1883,172000.0
2013-07-24 09:40:00,108.82,108.88,108.21,108.51,360600.0,92.1883,92.2391,91.6715,91.9257,360600.0
2013-07-24 09:45:00,108.51,108.69,108.39,108.5,166400.0,91.9257,92.0781,91.824,91.9172,166400.0
2013-07-24 09:50:00,108.51,108.57,108.3,108.43,169800.0,91.9257,91.9765,91.7477,91.8579,169800.0
2013-07-24 09:55:00,108.42,108.43,108.11,108.11,130100.0,91.8494,91.8579,91.5868,91.5868,130100.0
2013-07-24 10:00:00,108.11,108.45,108.0,108.22,212900.0,91.5868,91.8748,91.4936,91.68,212900.0
2013-07-24 10:05:00,108.26,108.62,108.23,108.42,159100.0,91.7139,92.0188,91.6884,91.8494,159100.0
2013-07-24 10:10:00,108.43,108.5,107.96,107.99,125700.0,91.8579,91.9172,91.4597,91.4851,125700.0
2013-07-24 10:15:00,107.97,108.24,107.79,107.87,140300.0,91.4682,91.6969,91.3157,91.3835,140300.0
2013-07-24 10:20:00,107.92,108.0,107.31,107.56,126300.0,91.4258,91.4936,90.9091,91.1208,126300.0
2013-07-24 10:25:00,107.62,107.62,107.43,107.51,117900.0,91.1717,91.1717,91.0107,91.0785,117900.0
2013-07-24 10:30:00,107.49,107.8,107.34,107.47,199200.0,91.0615,91.3242,90.9345,91.0446,199200.0
2013-07-24 10:35:00,107.46,107.46,107.08,107.22,163200.0,91.0361,91.0361,90.7142,90.8328,163200.0
2013-07-24 10:40:00,107.19,107.55,107.18,107.47,266700.0,90.8074,91.1124,90.7989,91.0446,266700.0
2013-07-24 10:45:00,107.49,107.63,107.34,107.53,140600.0,91.0615,91.1802,90.9345,91.0954,140600.0
2013-07-24 10:50:00,107.54,107.88,107.52,107.82,49100.0,91.1039,91.3919,91.087,91.3411,49100.0
2013-07-24 10:55:00,107.81,107.97,107.76,107.77,93900.0,91.3326,91.4682,91.2903,91.2988,93900.0
2013-07-24 11:00:00,107.82,107.97,107.76,107.82,84700.0,91.3411,91.4682,91.2903,91.3411,84700.0
2013-07-24 11:05:00,107.81,107.85,107.68,107.82,102100.0,91.3326,91.3665,91.2225,91.3411,102100.0
2013-07-24 11:10:00,107.84,107.84,107.47,107.52,106900.0,91.3581,91.3581,91.0446,91.087,106900.0
2013-07-24 11:15:00,107.54,107.54,107.36,107.49,90000.0,91.1039,91.1039,90.9514,91.0615,90000.0
2013-07-24 11:20:00,107.5,107.52,107.02,107.24,156300.0,91.07,91.087,90.6634,90.8498,156300.0
2013-07-24 11:25:00,107.25,107.27,106.79,106.82,153700.0,90.8582,90.8752,90.4685,90.4939,153700.0
2013-07-24 11:30:00,106.83,107.05,106.82,107.0,180000.0,90.5024,90.6888,90.4939,90.6464,180000.0
2013-07-24 11:35:00,107.01,107.37,107.01,107.2,210800.0,90.6549,90.9599,90.6549,90.8159,210800.0
2013-07-24 11:40:00,107.19,107.35,107.17,107.26,143800.0,90.8074,90.9429,90.7905,90.8667,143800.0
2013-07-24 11:45:00,107.26,107.38,107.22,107.28,122000.0,90.8667,90.9684,90.8328,90.8836,122000.0
2013-07-24 11:50:00,107.29,107.3,107.1,107.2,145800.0,90.8921,90.9006,90.7312,90.8159,145800.0
2013-07-24 11:55:00,107.21,107.26,107.12,107.15,48100.0,90.8243,90.8667,90.7481,90.7735,48100.0
2013-07-24 12:00:00,107.17,107.25,107.14,107.23,69200.0,90.7905,90.8582,90.765,90.8413,69200.0
2013-07-24 12:05:00,107.23,107.26,106.97,107.04,101000.0,90.8413,90.8667,90.621,90.6803,101000.0
2013-07-24 12:10:00,107.03,107.19,106.95,107.01,81700.0,90.6719,90.8074,90.6041,90.6549,81700.0
2013-07-24 12:15:00,107.02,107.13,106.94,106.94,91000.0,90.6634,90.7566,90.5956,90.5956,91000.0
2013-07-24 12:20:00,106.96,107.04,106.86,106.96,46500.0,90.6126,90.6803,90.5278,90.6126,46500.0
2013-07-24 12:25:00,106.98,107.03,106.85,106.86,32100.0,90.6295,90.6719,90.5194,90.5278,32100.0
2013-07-24 12:30:00,106.88,107.01,106.87,106.96,23700.0,90.5448,90.6549,90.5363,90.6126,23700.0
2013-07-24 12:35:00,106.96,107.03,106.87,106.96,29700.0,90.6126,90.6719,90.5363,90.6126,29700.0
2013-07-24 12:40:00,106.98,107.03,106.88,107.0,33300.0,90.6295,90.6719,90.5448,90.6464,33300.0
2013-07-24 12:45:00,106.98,107.04,106.85,106.85,67500.0,90.6295,90.6803,90.5194,90.5194,67500.0
2013-07-24 12:50:00,106.86,106.99,106.85,106.97,16400.0,90.5278,90.638,90.5194,90.621,16400.0
2013-07-24 12:55:00,106.97,106.98,106.85,106.96,17900.0,90.621,90.6295,90.5194,90.6126,17900.0
2013-07-24 13:00:00,106.98,107.02,106.91,106.91,58000.0,90.6295,90.6634,90.5702,90.5702,58000.0
2013-07-24 13:05:00,106.91,106.97,106.86,106.86,20800.0,90.5702,90.621,90.5278,90.5278,20800.0
2013-07-24 13:10:00,106.87,106.89,106.54,106.55,73600.0,90.5363,90.5533,90.2567,90.2652,73600.0
2013-07-24 13:15:00,106.55,106.65,106.26,106.62,60500.0,90.2652,90.3499,90.0195,90.3245,60500.0
2013-07-24 13:20:00,106.61,106.75,106.54,106.66,25100.0,90.316,90.4346,90.2567,90.3584,25100.0
2013-07-24 13:25:00,106.65,106.8,106.62,106.63,34300.0,90.3499,90.477,90.3245,90.333,34300.0
2013-07-24 13:30:00,106.62,106.8,106.62,106.79,23000.0,90.3245,90.477,90.3245,90.4685,23000.0
2013-07-24 13:35:00,106.8,106.86,106.6,106.72,31000.0,90.477,90.5278,90.3076,90.4092,31000.0
2013-07-24 13:40:00,106.73,106.81,106.73,106.79,22800.0,90.4177,90.4855,90.4177,90.4685,22800.0
2013-07-24 13:45:00,106.81,106.86,106.69,106.7,34300.0,90.4855,90.5278,90.3838,90.3923,34300.0
2013-07-24 13:50:00,106.71,106.86,106.71,106.82,26700.0,90.4008,90.5278,90.4008,90.4939,26700.0
2013-07-24 13:55:00,106.82,106.86,106.76,106.83,28100.0,90.4939,90.5278,90.4431,90.5024,28100.0
2013-07-24 14:00:00,106.84,106.86,106.8,106.85,27000.0,90.5109,90.5278,90.477,90.5194,27000.0
2013-07-24 14:05:00,106.85,106.86,106.78,106.83,67700.0,90.5194,90.5278,90.4601,90.5024,67700.0
2013-07-24 14:10:00,106.84,107.0,106.84,106.92,39200.0,90.5109,90.6464,90.5109,90.5787,39200.0
2013-07-24 14:15:00,106.92,106.97,106.87,106.92,26300.0,90.5787,90.621,90.5363,90.5787,26300.0
2013-07-24 14:20:00,106.92,106.95,106.89,106.93,20100.0,90.5787,90.6041,90.5533,90.5871,20100.0
2013-07-24 14:25:00,106.93,106.96,106.87,106.94,34700.0,90.5871,90.6126,90.5363,90.5956,34700.0
2013-07-24 14:30:00,106.94,106.96,106.9,106.91,54400.0,90.5956,90.6126,90.5617,90.5702,54400.0
2013-07-24 14:35:00,106.91,106.96,106.9,106.94,20700.0,90.5702,90.6126,90.5617,90.5956,20700.0
2013-07-24 14:40:00,106.95,106.96,106.9,106.91,27300.0,90.6041,90.6126,90.5617,90.5702,27300.0
2013-07-24 14:45:00,106.91,106.96,106.83,106.95,62800.0,90.5702,90.6126,90.5024,90.6041,62800.0
2013-07-24 14:50:00,106.95,106.95,106.93,106.94,22300.0,90.6041,90.6041,90.5871,90.5956,22300.0
2013-07-24 14:55:00,106.94,107.0,106.94,107.0,44300.0,90.5956,90.6464,90.5956,90.6464,44300.0
2013-07-24 15:00:00,107.0,107.0,106.94,106.94,33600.0,90.6464,90.6464,90.5956,90.5956,33600.0
2013-07-24 15:05:00,106.94,106.95,106.76,106.93,29600.0,90.5956,90.6041,90.4431,90.5871,29600.0
2013-07-24 15:10:00,106.93,106.96,106.85,106.86,34700.0,90.5871,90.6126,90.5194,90.5278,34700.0
2013-07-24 15:15:00,106.84,106.91,106.75,106.75,84400.0,90.5109,90.5702,90.4346,90.4346,84400.0
2013-07-24 15:20:00,106.73,106.91,106.71,106.84,59200.0,90.4177,90.5702,90.4008,90.5109,59200.0
2013-07-24 15:25:00,106.84,106.96,106.84,106.93,40200.0,90.5109,90.6126,90.5109,90.5871,40200.0
2013-07-24 15:30:00,106.95,106.95,106.9,106.93,42600.0,90.6041,90.6041,90.5617,90.5871,42600.0
2013-07-24 15:35:00,106.93,106.96,106.86,106.91,46300.0,90.5871,90.6126,90.5278,90.5702,46300.0
2013-07-24 15:40:00,106.9,106.98,106.87,106.93,95700.0,90.5617,90.6295,90.5363,90.5871,95700.0
2013-07-24 15:45:00,106.94,106.97,106.88,106.92,64800.0,90.5956,90.621,90.5448,90.5787,64800.0
2013-07-24 15:50:00,106.92,106.96,106.89,106.94,83900.0,90.5787,90.6126,90.5533,90.5956,83900.0
2013-07-24 15:55:00,106.94,106.99,106.93,106.94,243800.0,90.5956,90.638,90.5871,90.5956,243800.0
2013-07-25 09:30:00,106.36,106.75,106.36,106.74,94700.0,90.1043,90.4346,90.1043,90.4262,94700.0
2013-07-25 09:35:00,106.74,106.82,106.3,106.5,54500.0,90.4262,90.4939,90.0534,90.2229,54500.0
2013-07-25 09:40:00,106.5,106.6,106.3,106.59,59300.0,90.2229,90.3076,90.0534,90.2991,59300.0
2013-07-25 09:45:00,106.53,106.74,106.45,106.71,51600.0,90.2483,90.4262,90.1805,90.4008,51600.0
2013-07-25 09:50:00,106.75,106.76,106.39,106.45,60100.0,90.4346,90.4431,90.1297,90.1805,60100.0
2013-07-25 09:55:00,106.44,106.5,105.85,106.08,168800.0,90.172,90.2229,89.6722,89.867,168800.0
2013-07-25 10:00:00,106.1,106.45,106.07,106.45,67800.0,89.884,90.1805,89.8586,90.1805,67800.0
2013-07-25 10:05:00,106.45,106.52,106.26,106.43,107000.0,90.1805,90.2398,90.0195,90.1636,107000.0
2013-07-25 10:10:00,106.44,106.54,106.36,106.42,60100.0,90.172,90.2567,90.1043,90.1551,60100.0
2013-07-25 10:15:00,106.42,106.53,106.39,106.39,49600.0,90.1551,90.2483,90.1297,90.1297,49600.0
2013-07-25 10:20:00,106.41,106.45,106.27,106.38,29000.0,90.1466,90.1805,90.028,90.1212,29000.0
2013-07-25 10:25:00,106.38,106.4,106.31,106.36,65800.0,90.1212,90.1381,90.0619,90.1043,65800.0
2013-07-25 10:30:00,106.39,106.53,106.22,106.25,49800.0,90.1297,90.2483,89.9857,90.0111,49800.0
2013-07-25 10:35:00,106.24,106.24,106.11,106.15,52500.0,90.0026,90.0026,89.8925,89.9263,52500.0
2013-07-25 10:40:00,106.16,106.23,106.01,106.19,89200.0,89.9348,89.9941,89.8077,89.9602,89200.0
2013-07-25 10:45:00,106.18,106.19,106.0,106.1,33000.0,89.9518,89.9602,89.7993,89.884,33000.0
2013-07-25 10:50:00,106.11,106.19,106.09,106.13,50400.0,89.8925,89.9602,89.8755,89.9094,50400.0
2013-07-25 10:55:00,106.15,106.2,106.13,106.14,45900.0,89.9263,89.9687,89.9094,89.9179,45900.0
2013-07-25 11:00:00,106.14,106.18,106.04,106.17,40300.0,89.9179,89.9518,89.8332,89.9433,40300.0
2013-07-25 11:05:00,106.17,106.19,106.08,106.18,28600.0,89.9433,89.9602,89.867,89.9518,28600.0
2013-07-25 11:10:00,106.18,106.19,106.13,106.16,26900.0,89.9518,89.9602,89.9094,89.9348,26900.0
2013-07-25 11:15:00,106.16,106.18,106.12,106.16,38800.0,89.9348,89.9518,89.9009,89.9348,38800.0
2013-07-25 11:20:00,106.16,106.18,106.05,106.12,36600.0,89.9348,89.9518,89.8416,89.9009,36600.0
2013-07-25 11:25:00,106.12,106.18,106.08,106.13,26100.0,89.9009,89.9518,89.867,89.9094,26100.0
2013-07-25 11:30:00,106.14,106.18,106.0,106.05,96200.0,89.9179,89.9518,89.7993,89.8416,96200.0
2013-07-25 11:35:00,106.03,106.16,106.0,106.11,35000.0,89.8247,89.9348,89.7993,89.8925,35000.0
2013-07-25 11:40:00,106.11,106.23,106.11,106.22,53900.0,89.8925,89.9941,89.8925,89.9857,53900.0
2013-07-25 11:45:00,106.22,106.28,106.2,106.28,50400.0,89.9857,90.0365,89.9687,90.0365,50400.0
2013-07-25 11:50:00,106.28,106.38,106.23,106.23,38000.0,90.0365,90.1212,89.9941,89.9941,38000.0
2013-07-25 11:55:00,106.23,106.38,106.23,106.37,64500.0,89.9941,90.1212,89.9941,90.1127,64500.0
2013-07-25 12:00:00,106.37,106.38,106.23,106.29,30000.0,90.1127,90.1212,89.9941,90.045,30000.0
2013-07-25 12:05:00,106.29,106.4,106.29,106.39,34500.0,90.045,90.1381,90.045,90.1297,34500.0
2013-07-25 12:10:00,106.39,106.4,106.33,106.37,15900.0,90.1297,90.1381,90.0788,90.1127,15900.0
2013-07-25 12:15:00,106.37,106.41,106.36,106.39,55300.0,90.1127,90.1466,90.1043,90.1297,55300.0
2013-07-25 12:20:00,106.4,106.4,106.36,106.39,53600.0,90.1381,90.1381,90.1043,90.1297,53600.0
2013-07-25 12:25:00,106.39,106.4,106.32,106.35,26300.0,90.1297,90.1381,90.0704,90.0958,26300.0
2013-07-25 12:30:00,106.38,106.44,106.35,106.38,36100.0,90.1212,90.172,90.0958,90.1212,36100.0
2013-07-25 12:35:00,106.4,106.71,106.4,106.69,31500.0,90.1381,90.4008,90.1381,90.3838,31500.0
2013-07-25 12:40:00,106.7,106.84,106.7,106.8,53000.0,90.3923,90.5109,90.3923,90.477,53000.0
2013-07-25 12:45:00,106.83,106.84,106.77,106.8,63900.0,90.5024,90.5109,90.4516,90.477,63900.0
2013-07-25 12:50:00,106.79,106.83,106.78,106.82,33300.0,90.4685,90.5024,90.4601,90.4939,33300.0
2013-07-25 12:55:00,106.82,106.83,106.8,106.8,29300.0,90.4939,90.5024,90.477,90.477,29300.0
2013-07-25 13:00:00,106.81,106.83,106.77,106.82,33600.0,90.4855,90.5024,90.4516,90.4939,33600.0
2013-07-25 13:05:00,106.82,106.89,106.8,106.87,63900.0,90.4939,90.5533,90.477,90.5363,63900.0
2013-07-25 13:10:00,106.87,107.12,106.87,107.12,115200.0,90.5363,90.7481,90.5363,90.7481,115200.0
2013-07-25 13:15:00,107.12,107.12,107.01,107.07,62300.0,90.7481,90.7481,90.6549,90.7057,62300.0
2013-07-25 13:20:00,107.07,107.11,106.93,106.96,49800.0,90.7057,90.7396,90.5871,90.6126,49800.0
2013-07-25 13:25:00,106.94,106.98,106.9,106.95,15600.0,90.5956,90.6295,90.5617,90.6041,15600.0
2013-07-25 13:30:00,106.95,107.04,106.95,106.97,29300.0,90.6041,90.6803,90.6041,90.621,29300.0
2013-07-25 13:35:00,106.98,107.02,106.92,106.98,63400.0,90.6295,90.6634,90.5787,90.6295,63400.0
2013-07-25 13:40:00,106.98,107.0,106.96,106.97,13700.0,90.6295,90.6464,90.6126,90.621,13700.0
2013-07-25 13:45:00,106.97,107.0,106.91,106.97,29200.0,90.621,90.6464,90.5702,90.621,29200.0
2013-07-25 13:50:00,106.97,107.0,106.91,106.99,55000.0,90.621,90.6464,90.5702,90.638,55000.0
2013-07-25 13:55:00,107.0,107.01,106.96,106.97,64400.0,90.6464,90.6549,90.6126,90.621,64400.0
2013-07-25 14:00:00,106.98,106.99,106.95,106.97,46300.0,90.6295,90.638,90.6041,90.621,46300.0
2013-07-25 14:05:00,106.98,106.99,106.92,106.93,29500.0,90.6295,90.638,90.5787,90.5871,29500.0
2013-07-25 14:10:00,106.95,106.97,106.92,106.95,30400.0,90.6041,90.621,90.5787,90.6041,30400.0
2013-07-25 14:15:00,106.94,106.96,106.92,106.92,38900.0,90.5956,90.6126,90.5787,90.5787,38900.0
2013-07-25 14:20:00,106.91,106.99,106.89,106.95,33100.0,90.5702,90.638,90.5533,90.6041,33100.0
2013-07-25 14:25:00,106.95,107.0,106.9,106.99,28300.0,90.6041,90.6464,90.5617,90.638,28300.0
2013-07-25 14:30:00,106.99,107.03,106.98,106.99,54700.0,90.638,90.6719,90.6295,90.638,54700.0
2013-07-25 14:35:00,106.98,107.01,106.9,107.01,25300.0,90.6295,90.6549,90.5617,90.6549,25300.0
2013-07-25 14:40:00,107.01,107.01,106.92,106.98,49300.0,90.6549,90.6549,90.5787,90.6295,49300.0
2013-07-25 14:45:00,106.98,107.01,106.97,107.0,50800.0,90.6295,90.6549,90.621,90.6464,50800.0
2013-07-25 14:50:00,106.99,107.01,106.96,106.98,50500.0,90.638,90.6549,90.6126,90.6295,50500.0
2013-07-25 14:55:00,106.98,106.99,106.94,106.98,55000.0,90.6295,90.638,90.5956,90.6295,55000.0
2013-07-25 15:00:00,106.98,107.0,106.95,106.95,51300.0,90.6295,90.6464,90.6041,90.6041,51300.0
2013-07-25 15:05:00,106.94,106.97,106.92,106.95,85200.0,90.5956,90.621,90.5787,90.6041,85200.0
2013-07-25 15:10:00,106.94,107.05,106.54,106.85,557600.0,90.5956,90.6888,90.2567,90.5194,557600.0
2013-07-25 15:15:00,106.85,106.92,106.74,106.85,57300.0,90.5194,90.5787,90.4262,90.5194,57300.0
2013-07-25 15:20:00,106.86,106.93,106.78,106.91,79200.0,90.5278,90.5871,90.4601,90.5702,79200.0
2013-07-25 15:25:00,106.91,106.94,106.82,106.82,45000.0,90.5702,90.5956,90.4939,90.4939,45000.0
2013-07-25 15:30:00,106.83,106.92,106.83,106.9,47800.0,90.5024,90.5787,90.5024,90.5617,47800.0
2013-07-25 15:35:00,106.89,106.93,106.84,106.88,60300.0,90.5533,90.5871,90.5109,90.5448,60300.0
2013-07-25 15:40:00,106.89,106.91,106.83,106.88,48300.0,90.5533,90.5702,90.5024,90.5448,48300.0
2013-07-25 15:45:00,106.88,106.91,106.77,106.8,155200.0,90.5448,90.5702,90.4516,90.477,155200.0
2013-07-25 15:50:00,106.81,106.82,106.76,106.77,118800.0,90.4855,90.4939,90.4431,90.4516,118800.0
2013-07-25 15:55:00,106.77,106.77,106.66,106.69,324900.0,90.4516,90.4516,90.3584,90.3838,324900.0
2013-07-26 09:30:00,106.04,106.22,105.31,105.82,174100.0,89.8332,89.9857,89.2147,89.6468,174100.0
2013-07-26 09:35:00,105.77,105.91,105.49,105.59,80500.0,89.6044,89.723,89.3672,89.4519,80500.0
2013-07-26 09:40:00,105.56,105.61,105.44,105.57,66600.0,89.4265,89.4689,89.3249,89.435,66600.0
2013-07-26 09:45:00,105.57,105.81,105.42,105.45,77200.0,89.435,89.6383,89.3079,89.3333,77200.0
2013-07-26 09:50:00,105.46,105.58,105.4,105.56,173600.0,89.3418,89.4435,89.291,89.4265,173600.0
2013-07-26 09:55:00,105.57,105.96,105.54,105.96,90000.0,89.435,89.7654,89.4096,89.7654,90000.0
2013-07-26 10:00:00,105.94,106.07,105.83,105.94,49200.0,89.7484,89.8586,89.6553,89.7484,49200.0
2013-07-26 10:05:00,105.93,106.12,105.9,106.12,42400.0,89.74,89.9009,89.7146,89.9009,42400.0
2013-07-26 10:10:00,106.11,106.11,105.92,105.97,31800.0,89.8925,89.8925,89.7315,89.7739,31800.0
2013-07-26 10:15:00,105.98,105.99,105.75,105.77,38600.0,89.7823,89.7908,89.5875,89.6044,38600.0
2013-07-26 10:20:00,105.77,105.93,105.75,105.93,29900.0,89.6044,89.74,89.5875,89.74,29900.0
2013-07-26 10:25:00,105.95,106.09,105.91,106.04,39900.0,89.7569,89.8755,89.723,89.8332,39900.0
2013-07-26 10:30:00,106.02,106.08,105.81,105.99,41300.0,89.8162,89.867,89.6383,89.7908,41300.0
2013-07-26 10:35:00,106.0,106.03,105.87,105.91,53300.0,89.7993,89.8247,89.6891,89.723,53300.0
2013-07-26 10:40:00,105.92,106.09,105.91,105.97,24600.0,89.7315,89.8755,89.723,89.7739,24600.0
2013-07-26 10:45:00,105.96,106.0,105.57,105.58,63200.0,89.7654,89.7993,89.435,89.4435,63200.0
2013-07-26 10:50:00,105.58,105.67,105.52,105.54,42200.0,89.4435,89.5197,89.3926,89.4096,42200.0
2013-07-26 10:55:00,105.53,105.64,105.48,105.62,33200.0,89.4011,89.4943,89.3588,89.4774,33200.0
2013-07-26 11:00:00,105.61,105.61,105.48,105.55,50400.0,89.4689,89.4689,89.3588,89.4181,50400.0
2013-07-26 11:05:00,105.55,105.7,105.5,105.64,36800.0,89.4181,89.5451,89.3757,89.4943,36800.0
2013-07-26 11:10:00,105.67,105.79,105.67,105.68,21800.0,89.5197,89.6214,89.5197,89.5282,21800.0
2013-07-26 11:15:00,105.72,105.88,105.67,105.87,24900.0,89.5621,89.6976,89.5197,89.6891,24900.0
2013-07-26 11:20:00,105.88,105.9,105.8,105.8,23900.0,89.6976,89.7146,89.6298,89.6298,23900.0
2013-07-26 11:25:00,105.83,105.83,105.76,105.8,24900.0,89.6553,89.6553,89.596,89.6298,24900.0
2013-07-26 11:30:00,105.77,105.8,105.71,105.75,30300.0,89.6044,89.6298,89.5536,89.5875,30300.0
2013-07-26 11:35:00,105.74,105.77,105.59,105.71,54500.0,89.579,89.6044,89.4519,89.5536,54500.0
2013-07-26 11:40:00,105.73,105.8,105.67,105.7,39100.0,89.5705,89.6298,89.5197,89.5451,39100.0
2013-07-26 11:45:00,105.72,105.72,105.6,105.7,59200.0,89.5621,89.5621,89.4604,89.5451,59200.0
2013-07-26 11:50:00,105.7,105.71,105.67,105.67,22500.0,89.5451,89.5536,89.5197,89.5197,22500.0
2013-07-26 11:55:00,105.66,105.71,105.66,105.69,17800.0,89.5112,89.5536,89.5112,89.5367,17800.0
2013-07-26 12:00:00,105.68,105.71,105.64,105.66,22000.0,89.5282,89.5536,89.4943,89.5112,22000.0
2013-07-26 12:05:00,105.66,105.72,105.65,105.67,48900.0,89.5112,89.5621,89.5028,89.5197,48900.0
2013-07-26 12:10:00,105.66,105.71,105.65,105.68,25500.0,89.5112,89.5536,89.5028,89.5282,25500.0
2013-07-26 12:15:00,105.69,105.7,105.62,105.66,25900.0,89.5367,89.5451,89.4774,89.5112,25900.0
2013-07-26 12:20:00,105.66,105.68,105.63,105.66,21900.0,89.5112,89.5282,89.4858,89.5112,21900.0
2013-07-26 12:25:00,105.66,105.67,105.58,105.62,31400.0,89.5112,89.5197,89.4435,89.4774,31400.0
2013-07-26 12:30:00,105.62,105.65,105.57,105.64,45700.0,89.4774,89.5028,89.435,89.4943,45700.0
2013-07-26 12:35:00,105.64,105.64,105.58,105.61,52500.0,89.4943,89.4943,89.4435,89.4689,52500.0
2013-07-26 12:40:00,105.63,105.63,105.59,105.61,35800.0,89.4858,89.4858,89.4519,89.4689,35800.0
2013-07-26 12:45:00,105.61,105.62,105.56,105.61,21400.0,89.4689,89.4774,89.4265,89.4689,21400.0
2013-07-26 12:50:00,105.6,105.66,105.56,105.58,49900.0,89.4604,89.5112,89.4265,89.4435,49900.0
2013-07-26 12:55:00,105.59,105.61,105.53,105.53,20600.0,89.4519,89.4689,89.4011,89.4011,20600.0
2013-07-26 13:00:00,105.54,105.59,105.54,105.58,23200.0,89.4096,89.4519,89.4096,89.4435,23200.0
2013-07-26 13:05:00,105.57,105.64,105.57,105.6,31000.0,89.435,89.4943,89.435,89.4604,31000.0
2013-07-26 13:10:00,105.6,105.62,105.59,105.6,20500.0,89.4604,89.4774,89.4519,89.4604,20500.0
2013-07-26 13:15:00,105.59,105.61,105.55,105.58,32200.0,89.4519,89.4689,89.4181,89.4435,32200.0
2013-07-26 13:20:00,105.57,105.63,105.55,105.6,42300.0,89.435,89.4858,89.4181,89.4604,42300.0
2013-07-26 13:25:00,105.61,105.63,105.58,105.59,39100.0,89.4689,89.4858,89.4435,89.4519,39100.0
2013-07-26 13:30:00,105.59,105.61,105.53,105.6,22000.0,89.4519,89.4689,89.4011,89.4604,22000.0
2013-07-26 13:35:00,105.61,105.62,105.57,105.59,20400.0,89.4689,89.4774,89.435,89.4519,20400.0
2013-07-26 13:40:00,105.6,105.61,105.57,105.57,17300.0,89.4604,89.4689,89.435,89.435,17300.0
2013-07-26 13:45:00,105.59,105.61,105.58,105.6,18700.0,89.4519,89.4689,89.4435,89.4604,18700.0
2013-07-26 13:50:00,105.61,105.61,105.59,105.6,36500.0,89.4689,89.4689,89.4519,89.4604,36500.0
2013-07-26 13:55:00,105.59,105.61,105.58,105.58,17000.0,89.4519,89.4689,89.4435,89.4435,17000.0
2013-07-26 14:00:00,105.58,105.61,105.57,105.59,23700.0,89.4435,89.4689,89.435,89.4519,23700.0
2013-07-26 14:05:00,105.59,105.61,105.58,105.6,22300.0,89.4519,89.4689,89.4435,89.4604,22300.0
2013-07-26 14:10:00,105.6,105.67,105.59,105.62,86000.0,89.4604,89.5197,89.4519,89.4774,86000.0
2013-07-26 14:15:00,105.63,105.65,105.58,105.61,49300.0,89.4858,89.5028,89.4435,89.4689,49300.0
2013-07-26 14:20:00,105.63,105.64,105.57,105.59,41400.0,89.4858,89.4943,89.435,89.4519,41400.0
2013-07-26 14:25:00,105.59,105.62,105.54,105.54,40800.0,89.4519,89.4774,89.4096,89.4096,40800.0
2013-07-26 14:30:00,105.55,105.61,105.54,105.6,22600.0,89.4181,89.4689,89.4096,89.4604,22600.0
2013-07-26 14:35:00,105.59,105.63,105.56,105.58,25500.0,89.4519,89.4858,89.4265,89.4435,25500.0
2013-07-26 14:40:00,105.58,105.61,105.55,105.59,53800.0,89.4435,89.4689,89.4181,89.4519,53800.0
2013-07-26 14:45:00,105.6,105.61,105.57,105.58,44800.0,89.4604,89.4689,89.435,89.4435,44800.0
2013-07-26 14:50:00,105.59,105.62,105.56,105.58,39600.0,89.4519,89.4774,89.4265,89.4435,39600.0
2013-07-26 14:55:00,105.58,105.6,105.51,105.53,34700.0,89.4435,89.4604,89.3842,89.4011,34700.0
2013-07-26 15:00:00,105.54,105.57,105.5,105.55,27100.0,89.4096,89.435,89.3757,89.4181,27100.0
2013-07-26 15:05:00,105.55,105.6,105.54,105.59,24600.0,89.4181,89.4604,89.4096,89.4519,24600.0
2013-07-26 15:10:00,105.59,105.61,105.57,105.59,57500.0,89.4519,89.4689,89.435,89.4519,57500.0
2013-07-26 15:15:00,105.59,105.61,105.58,105.6,36000.0,89.4519,89.4689,89.4435,89.4604,36000.0
2013-07-26 15:20:00,105.59,105.61,105.57,105.59,60800.0,89.4519,89.4689,89.435,89.4519,60800.0
2013-07-26 15:25:00,105.59,105.61,105.58,105.6,48000.0,89.4519,89.4689,89.4435,89.4604,48000.0
2013-07-26 15:30:00,105.59,105.61,105.52,105.55,57300.0,89.4519,89.4689,89.3926,89.4181,57300.0
2013-07-26 15:35:00,105.55,105.61,105.54,105.54,50000.0,89.4181,89.4689,89.4096,89.4096,50000.0
2013-07-26 15:40:00,105.56,105.61,105.52,105.54,83500.0,89.4265,89.4689,89.3926,89.4096,83500.0
2013-07-26 15:45:00,105.54,105.61,105.54,105.6,99500.0,89.4096,89.4689,89.4096,89.4604,99500.0
2013-07-26 15:50:00,105.6,105.61,105.55,105.55,136600.0,89.4604,89.4689,89.4181,89.4181,136600.0
2013-07-26 15:55:00,105.56,105.64,105.5,105.6,288500.0,89.4265,89.4943,89.3757,89.4604,288500.0
2013-07-29 09:30:00,103.51,104.5,103.5,104.5,472000.0,87.6898,88.5285,87.6814,88.5285,472000.0
2013-07-29 09:35:00,104.5,105.0,104.48,104.91,206000.0,88.5285,88.9521,88.5116,88.8759,206000.0
2013-07-29 09:40:00,104.98,105.12,104.85,105.08,89000.0,88.9352,89.0538,88.825,89.0199,89000.0
2013-07-29 09:45:00,105.02,105.04,104.79,104.79,84800.0,88.9691,88.986,88.7742,88.7742,84800.0
2013-07-29 09:50:00,104.79,105.01,104.74,104.98,58500.0,88.7742,88.9606,88.7318,88.9352,58500.0
2013-07-29 09:55:00,105.0,105.03,104.78,104.95,118000.0,88.9521,88.9775,88.7657,88.9098,118000.0
2013-07-29 10:00:00,104.95,104.99,104.83,104.92,68600.0,88.9098,88.9436,88.8081,88.8843,68600.0
2013-07-29 10:05:00,104.95,105.05,104.92,104.96,63400.0,88.9098,88.9945,88.8843,88.9182,63400.0
2013-07-29 10:10:00,104.95,105.04,104.85,104.87,71500.0,88.9098,88.986,88.825,88.842,71500.0
2013-07-29 10:15:00,104.88,105.01,104.71,104.85,48600.0,88.8505,88.9606,88.7064,88.825,48600.0
2013-07-29 10:20:00,104.8,105.01,104.78,104.87,53600.0,88.7827,88.9606,88.7657,88.842,53600.0
2013-07-29 10:25:00,104.88,105.04,104.87,104.97,42700.0,88.8505,88.986,88.842,88.9267,42700.0
2013-07-29 10:30:00,104.94,105.03,104.79,104.9,43400.0,88.9013,88.9775,88.7742,88.8674,43400.0
2013-07-29 10:35:00,104.9,105.02,104.86,104.98,39900.0,88.8674,88.9691,88.8335,88.9352,39900.0
2013-07-29 10:40:00,104.97,105.02,104.96,105.02,47200.0,88.9267,88.9691,88.9182,88.9691,47200.0
2013-07-29 10:45:00,105.0,105.02,104.92,104.96,30700.0,88.9521,88.9691,88.8843,88.9182,30700.0
2013-07-29 10:50:00,104.95,105.03,104.94,104.97,66200.0,88.9098,88.9775,88.9013,88.9267,66200.0
2013-07-29 10:55:00,104.96,105.08,104.96,104.97,73200.0,88.9182,89.0199,88.9182,88.9267,73200.0
2013-07-29 11:00:00,104.98,105.08,104.95,104.96,41500.0,88.9352,89.0199,88.9098,88.9182,41500.0
2013-07-29 11:05:00,104.97,105.0,104.81,104.93,41600.0,88.9267,88.9521,88.7912,88.8928,41600.0
2013-07-29 11:10:00,104.92,104.92,104.81,104.81,22000.0,88.8843,88.8843,88.7912,88.7912,22000.0
2013-07-29 11:15:00,104.81,104.88,104.77,104.85,29600.0,88.7912,88.8505,88.7573,88.825,29600.0
2013-07-29 11:20:00,104.86,104.97,104.76,104.97,52900.0,88.8335,88.9267,88.7488,88.9267,52900.0
2013-07-29 11:25:00,104.93,104.97,104.86,104.96,25800.0,88.8928,88.9267,88.8335,88.9182,25800.0
2013-07-29 11:30:00,104.96,105.0,104.9,104.98,38800.0,88.9182,88.9521,88.8674,88.9352,38800.0
2013-07-29 11:35:00,104.98,105.04,104.84,104.92,87300.0,88.9352,88.986,88.8166,88.8843,87300.0
2013-07-29 11:40:00,104.95,104.99,104.82,104.98,13200.0,88.9098,88.9436,88.7996,88.9352,13200.0
2013-07-29 11:45:00,104.98,105.01,104.9,104.91,29900.0,88.9352,88.9606,88.8674,88.8759,29900.0
2013-07-29 11:50:00,104.91,104.99,104.91,104.95,39300.0,88.8759,88.9436,88.8759,88.9098,39300.0
2013-07-29 11:55:00,104.94,104.98,104.91,104.96,15300.0,88.9013,88.9352,88.8759,88.9182,15300.0
2013-07-29 12:00:00,104.95,104.97,104.91,104.95,23500.0,88.9098,88.9267,88.8759,88.9098,23500.0
2013-07-29 12:05:00,104.96,105.01,104.92,105.0,22100.0,88.9182,88.9606,88.8843,88.9521,22100.0
2013-07-29 12:10:00,105.0,105.02,104.96,105.0,16200.0,88.9521,88.9691,88.9182,88.9521,16200.0
2013-07-29 12:15:00,105.0,105.01,104.91,104.93,33000.0,88.9521,88.9606,88.8759,88.8928,33000.0
2013-07-29 12:20:00,104.92,105.0,104.92,104.94,13400.0,88.8843,88.9521,88.8843,88.9013,13400.0
2013-07-29 12:25:00,104.98,104.99,104.88,104.89,27300.0,88.9352,88.9436,88.8505,88.8589,27300.0
2013-07-29 12:30:00,104.9,104.94,104.85,104.9,39300.0,88.8674,88.9013,88.825,88.8674,39300.0
2013-07-29 12:35:00,104.92,104.95,104.85,104.86,33800.0,88.8843,88.9098,88.825,88.8335,33800.0
2013-07-29 12:40:00,104.85,104.87,104.79,104.84,83800.0,88.825,88.842,88.7742,88.8166,83800.0
2013-07-29 12:45:00,104.84,104.85,104.8,104.84,43300.0,88.8166,88.825,88.7827,88.8166,43300.0
2013-07-29 12:50:00,104.85,104.86,104.8,104.82,26200.0,88.825,88.8335,88.7827,88.7996,26200.0
2013-07-29 12:55:00,104.82,104.82,104.77,104.8,35600.0,88.7996,88.7996,88.7573,88.7827,35600.0
2013-07-29 13:00:00,104.8,104.86,104.79,104.86,25300.0,88.7827,88.8335,88.7742,88.8335,25300.0
2013-07-29 13:05:00,104.86,104.88,104.81,104.83,24300.0,88.8335,88.8505,88.7912,88.8081,24300.0
2013-07-29 13:10:00,104.83,104.85,104.79,104.85,15700.0,88.8081,88.825,88.7742,88.825,15700.0
2013-07-29 13:15:00,104.84,104.87,104.79,104.84,42100.0,88.8166,88.842,88.7742,88.8166,42100.0
2013-07-29 13:20:00,104.85,104.98,104.82,104.98,45600.0,88.825,88.9352,88.7996,88.9352,45600.0
2013-07-29 13:25:00,104.95,105.0,104.91,104.94,24800.0,88.9098,88.9521,88.8759,88.9013,24800.0
2013-07-29 13:30:00,104.93,104.95,104.8,104.82,31700.0,88.8928,88.9098,88.7827,88.7996,31700.0
2013-07-29 13:35:00,104.83,104.85,104.75,104.84,19400.0,88.8081,88.825,88.7403,88.8166,19400.0
2013-07-29 13:40:00,104.84,104.95,104.81,104.81,18000.0,88.8166,88.9098,88.7912,88.7912,18000.0
2013-07-29 13:45:00,104.81,104.91,104.8,104.83,29300.0,88.7912,88.8759,88.7827,88.8081,29300.0
2013-07-29 13:50:00,104.82,104.94,104.81,104.88,18300.0,88.7996,88.9013,88.7912,88.8505,18300.0
2013-07-29 13:55:00,104.9,104.98,104.87,104.95,37400.0,88.8674,88.9352,88.842,88.9098,37400.0
2013-07-29 14:00:00,104.93,105.01,104.93,104.97,35900.0,88.8928,88.9606,88.8928,88.9267,35900.0
2013-07-29 14:05:00,104.98,104.98,104.88,104.97,24100.0,88.9352,88.9352,88.8505,88.9267,24100.0
2013-07-29 14:10:00,104.94,104.98,104.91,104.92,20100.0,88.9013,88.9352,88.8759,88.8843,20100.0
2013-07-29 14:15:00,104.91,104.95,104.91,104.93,7300.0,88.8759,88.9098,88.8759,88.8928,7300.0
2013-07-29 14:20:00,104.93,104.99,104.92,104.99,22900.0,88.8928,88.9436,88.8843,88.9436,22900.0
2013-07-29 14:25:00,104.98,105.04,104.95,105.03,21400.0,88.9352,88.986,88.9098,88.9775,21400.0
2013-07-29 14:30:00,105.02,105.04,104.96,104.97,19900.0,88.9691,88.986,88.9182,88.9267,19900.0
2013-07-29 14:35:00,104.96,105.01,104.94,104.97,26600.0,88.9182,88.9606,88.9013,88.9267,26600.0
2013-07-29 14:40:00,104.98,105.01,104.96,104.96,35300.0,88.9352,88.9606,88.9182,88.9182,35300.0
2013-07-29 14:45:00,104.96,104.98,104.93,104.95,16800.0,88.9182,88.9352,88.8928,88.9098,16800.0
2013-07-29 14:50:00,104.95,104.96,104.88,104.94,24600.0,88.9098,88.9182,88.8505,88.9013,24600.0
2013-07-29 14:55:00,104.94,104.96,104.9,104.94,14100.0,88.9013,88.9182,88.8674,88.9013,14100.0
2013-07-29 15:00:00,104.93,104.98,104.87,104.92,35200.0,88.8928,88.9352,88.842,88.8843,35200.0
2013-07-29 15:05:00,104.93,104.97,104.91,104.95,19200.0,88.8928,88.9267,88.8759,88.9098,19200.0
2013-07-29 15:10:00,104.95,104.96,104.92,104.95,32100.0,88.9098,88.9182,88.8843,88.9098,32100.0
2013-07-29 15:15:00,104.92,104.95,104.85,104.85,22400.0,88.8843,88.9098,88.825,88.825,22400.0
2013-07-29 15:20:00,104.86,104.92,104.86,104.89,39700.0,88.8335,88.8843,88.8335,88.8589,39700.0
2013-07-29 15:25:00,104.88,104.91,104.85,104.89,41900.0,88.8505,88.8759,88.825,88.8589,41900.0
2013-07-29 15:30:00,104.88,104.9,104.85,104.88,29000.0,88.8505,88.8674,88.825,88.8505,29000.0
2013-07-29 15:35:00,104.89,104.91,104.88,104.9,43800.0,88.8589,88.8759,88.8505,88.8674,43800.0
2013-07-29 15:40:00,104.9,104.9,104.82,104.83,37400.0,88.8674,88.8674,88.7996,88.8081,37400.0
2013-07-29 15:45:00,104.83,104.9,104.82,104.89,44700.0,88.8081,88.8674,88.7996,88.8589,44700.0
2013-07-29 15:50:00,104.9,104.9,104.73,104.74,75200.0,88.8674,88.8674,88.7234,88.7318,75200.0
2013-07-29 15:55:00,104.74,104.8,104.7,104.8,163800.0,88.7318,88.7827,88.698,88.7827,163800.0
2013-07-30 09:30:00,104.9,105.11,104.9,105.0,158300.0,88.8674,89.0453,88.8674,88.9521,158300.0
2013-07-30 09:35:00,105.0,105.03,104.95,105.02,52500.0,88.9521,88.9775,88.9098,88.9691,52500.0
2013-07-30 09:40:00,105.01,105.03,104.8,104.92,71100.0,88.9606,88.9775,88.7827,88.8843,71100.0
2013-07-30 09:45:00,104.92,105.02,104.86,104.95,90500.0,88.8843,88.9691,88.8335,88.9098,90500.0
2013-07-30 09:50:00,104.96,105.05,104.91,105.01,68700.0,88.9182,88.9945,88.8759,88.9606,68700.0
2013-07-30 09:55:00,105.0,105.01,104.91,104.91,36500.0,88.9521,88.9606,88.8759,88.8759,36500.0
2013-07-30 10:00:00,104.91,105.0,104.9,104.99,30100.0,88.8759,88.9521,88.8674,88.9436,30100.0
2013-07-30 10:05:00,104.99,105.13,104.98,105.08,91300.0,88.9436,89.0622,88.9352,89.0199,91300.0
2013-07-30 10:10:00,105.06,105.29,105.05,105.28,54600.0,89.0029,89.1978,88.9945,89.1893,54600.0
2013-07-30 10:15:00,105.28,105.47,105.28,105.42,66500.0,89.1893,89.3503,89.1893,89.3079,66500.0
2013-07-30 10:20:00,105.38,105.48,105.38,105.45,40600.0,89.274,89.3588,89.274,89.3333,40600.0
2013-07-30 10:25:00,105.47,105.49,105.39,105.46,30300.0,89.3503,89.3672,89.2825,89.3418,30300.0
2013-07-30 10:30:00,105.45,105.5,105.3,105.43,64900.0,89.3333,89.3757,89.2063,89.3164,64900.0
2013-07-30 10:35:00,105.43,105.5,105.32,105.35,48800.0,89.3164,89.3757,89.2232,89.2486,48800.0
2013-07-30 10:40:00,105.35,105.39,105.32,105.36,37000.0,89.2486,89.2825,89.2232,89.2571,37000.0
2013-07-30 10:45:00,105.34,105.38,105.28,105.31,56100.0,89.2401,89.274,89.1893,89.2147,56100.0
2013-07-30 10:50:00,105.33,105.34,105.31,105.32,36200.0,89.2317,89.2401,89.2147,89.2232,36200.0
2013-07-30 10:55:00,105.32,105.33,105.0,105.09,47500.0,89.2232,89.2317,88.9521,89.0284,47500.0
2013-07-30 11:00:00,105.08,105.14,105.0,105.04,41100.0,89.0199,89.0707,88.9521,88.986,41100.0
2013-07-30 11:05:00,105.02,105.04,104.92,105.02,43900.0,88.9691,88.986,88.8843,88.9691,43900.0
2013-07-30 11:10:00,105.01,105.14,104.98,105.14,77400.0,88.9606,89.0707,88.9352,89.0707,77400.0
2013-07-30 11:15:00,105.13,105.19,105.07,105.19,32300.0,89.0622,89.1131,89.0114,89.1131,32300.0
2013-07-30 11:20:00,105.19,105.27,105.0,105.15,78300.0,89.1131,89.1808,88.9521,89.0792,78300.0
2013-07-30 11:25:00,105.17,105.26,105.13,105.23,32900.0,89.0961,89.1724,89.0622,89.147,32900.0
2013-07-30 11:30:00,105.22,105.33,105.19,105.28,28700.0,89.1385,89.2317,89.1131,89.1893,28700.0
2013-07-30 11:35:00,105.29,105.33,105.23,105.23,20400.0,89.1978,89.2317,89.147,89.147,20400.0
2013-07-30 11:40:00,105.23,105.3,105.21,105.22,31400.0,89.147,89.2063,89.13,89.1385,31400.0
2013-07-30 11:45:00,105.22,105.3,105.18,105.18,35000.0,89.1385,89.2063,89.1046,89.1046,35000.0
2013-07-30 11:50:00,105.17,105.31,105.13,105.3,102000.0,89.0961,89.2147,89.0622,89.2063,102000.0
2013-07-30 11:55:00,105.29,105.32,105.23,105.29,71600.0,89.1978,89.2232,89.147,89.1978,71600.0
2013-07-30 12:00:00,105.31,105.33,105.26,105.3,52700.0,89.2147,89.2317,89.1724,89.2063,52700.0
2013-07-30 12:05:00,105.29,105.33,105.29,105.3,29600.0,89.1978,89.2317,89.1978,89.2063,29600.0
2013-07-30 12:10:00,105.3,105.32,105.27,105.3,65000.0,89.2063,89.2232,89.1808,89.2063,65000.0
2013-07-30 12:15:00,105.3,105.35,105.27,105.33,62500.0,89.2063,89.2486,89.1808,89.2317,62500.0
2013-07-30 12:20:00,105.33,105.39,105.32,105.34,26100.0,89.2317,89.2825,89.2232,89.2401,26100.0
2013-07-30 12:25:00,105.33,105.35,105.25,105.3,44000.0,89.2317,89.2486,89.1639,89.2063,44000.0
2013-07-30 12:30:00,105.31,105.34,105.29,105.3,30400.0,89.2147,89.2401,89.1978,89.2063,30400.0
2013-07-30 12:35:00,105.3,105.35,105.29,105.31,36600.0,89.2063,89.2486,89.1978,89.2147,36600.0
2013-07-30 12:40:00,105.31,105.36,105.29,105.35,20100.0,89.2147,89.2571,89.1978,89.2486,20100.0
2013-07-30 12:45:00,105.35,105.39,105.31,105.31,52900.0,89.2486,89.2825,89.2147,89.2147,52900.0
2013-07-30 12:50:00,105.31,105.37,105.27,105.35,50100.0,89.2147,89.2656,89.1808,89.2486,50100.0
2013-07-30 12:55:00,105.34,105.37,105.29,105.34,26500.0,89.2401,89.2656,89.1978,89.2401,26500.0
2013-07-30 13:00:00,105.34,105.38,105.32,105.35,20900.0,89.2401,89.274,89.2232,89.2486,20900.0
2013-07-30 13:05:00,105.34,105.34,105.25,105.3,21500.0,89.2401,89.2401,89.1639,89.2063,21500.0
2013-07-30 13:10:00,105.3,105.32,105.26,105.28,17700.0,89.2063,89.2232,89.1724,89.1893,17700.0
2013-07-30 13:15:00,105.26,105.27,105.17,105.2,56000.0,89.1724,89.1808,89.0961,89.1215,56000.0
2013-07-30 13:20:00,105.19,105.25,105.18,105.23,46400.0,89.1131,89.1639,89.1046,89.147,46400.0
2013-07-30 13:25:00,105.23,105.27,105.16,105.23,64600.0,89.147,89.1808,89.0877,89.147,64600.0
2013-07-30 13:30:00,105.22,105.24,105.12,105.12,54100.0,89.1385,89.1554,89.0538,89.0538,54100.0
2013-07-30 13:35:00,105.13,105.23,105.12,105.21,33600.0,89.0622,89.147,89.0538,89.13,33600.0
2013-07-30 13:40:00,105.2,105.23,105.14,105.19,21200.0,89.1215,89.147,89.0707,89.1131,21200.0
2013-07-30 13:45:00,105.18,105.24,105.14,105.23,38100.0,89.1046,89.1554,89.0707,89.147,38100.0
2013-07-30 13:50:00,105.24,105.26,105.21,105.26,25700.0,89.1554,89.1724,89.13,89.1724,25700.0
2013-07-30 13:55:00,105.26,105.32,105.17,105.31,21500.0,89.1724,89.2232,89.0961,89.2147,21500.0
2013-07-30 14:00:00,105.28,105.38,105.27,105.34,44600.0,89.1893,89.274,89.1808,89.2401,44600.0
2013-07-30 14:05:00,105.34,105.36,105.29,105.31,25400.0,89.2401,89.2571,89.1978,89.2147,25400.0
2013-07-30 14:10:00,105.31,105.33,105.26,105.32,42200.0,89.2147,89.2317,89.1724,89.2232,42200.0
2013-07-30 14:15:00,105.31,105.33,105.29,105.31,27100.0,89.2147,89.2317,89.1978,89.2147,27100.0
2013-07-30 14:20:00,105.31,105.38,105.29,105.32,48400.0,89.2147,89.274,89.1978,89.2232,48400.0
2013-07-30 14:25:00,105.32,105.37,105.3,105.33,31800.0,89.2232,89.2656,89.2063,89.2317,31800.0
2013-07-30 14:30:00,105.33,105.4,105.32,105.36,34100.0,89.2317,89.291,89.2232,89.2571,34100.0
2013-07-30 14:35:00,105.36,105.4,105.34,105.35,54000.0,89.2571,89.291,89.2401,89.2486,54000.0
2013-07-30 14:40:00,105.36,105.37,105.32,105.33,47500.0,89.2571,89.2656,89.2232,89.2317,47500.0
2013-07-30 14:45:00,105.34,105.38,105.33,105.36,24500.0,89.2401,89.274,89.2317,89.2571,24500.0
2013-07-30 14:50:00,105.36,105.43,105.28,105.33,100300.0,89.2571,89.3164,89.1893,89.2317,100300.0
2013-07-30 14:55:00,105.33,105.38,105.32,105.36,53500.0,89.2317,89.274,89.2232,89.2571,53500.0
2013-07-30 15:00:00,105.36,105.43,105.32,105.4,68600.0,89.2571,89.3164,89.2232,89.291,68600.0
2013-07-30 15:05:00,105.4,105.69,105.39,105.69,145300.0,89.291,89.5367,89.2825,89.5367,145300.0
2013-07-30 15:10:00,105.68,105.8,105.68,105.8,94800.0,89.5282,89.6298,89.5282,89.6298,94800.0
2013-07-30 15:15:00,105.8,105.81,105.77,105.8,100100.0,89.6298,89.6383,89.6044,89.6298,100100.0
2013-07-30 15:20:00,105.82,105.9,105.79,105.86,72400.0,89.6468,89.7146,89.6214,89.6807,72400.0
2013-07-30 15:25:00,105.85,105.87,105.82,105.85,24700.0,89.6722,89.6891,89.6468,89.6722,24700.0
2013-07-30 15:30:00,105.87,105.94,105.86,105.9,73400.0,89.6891,89.7484,89.6807,89.7146,73400.0
2013-07-30 15:35:00,105.89,105.91,105.86,105.87,71300.0,89.7061,89.723,89.6807,89.6891,71300.0
2013-07-30 15:40:00,105.88,106.0,105.88,105.99,171100.0,89.6976,89.7993,89.6976,89.7908,171100.0
2013-07-30 15:45:00,105.98,106.01,105.93,105.93,195300.0,89.7823,89.8077,89.74,89.74,195300.0
2013-07-30 15:50:00,105.93,105.95,105.86,105.87,94800.0,89.74,89.7569,89.6807,89.6891,94800.0
2013-07-30 15:55:00,105.86,105.89,105.73,105.73,268100.0,89.6807,89.7061,89.5705,89.5705,268100.0
2013-07-31 09:30:00,105.92,106.17,105.78,106.13,122400.0,89.7315,89.9433,89.6129,89.9094,122400.0
2013-07-31 09:35:00,106.13,106.18,106.08,106.15,77900.0,89.9094,89.9518,89.867,89.9263,77900.0
2013-07-31 09:40:00,106.16,106.19,105.88,105.95,75300.0,89.9348,89.9602,89.6976,89.7569,75300.0
2013-07-31 09:45:00,105.99,106.16,105.99,106.16,53100.0,89.7908,89.9348,89.7908,89.9348,53100.0
2013-07-31 09:50:00,106.15,106.16,106.07,106.13,39200.0,89.9263,89.9348,89.8586,89.9094,39200.0
2013-07-31 09:55:00,106.12,106.13,106.02,106.04,28700.0,89.9009,89.9094,89.8162,89.8332,28700.0
2013-07-31 10:00:00,106.05,106.1,106.0,106.05,34500.0,89.8416,89.884,89.7993,89.8416,34500.0
2013-07-31 10:05:00,106.03,106.08,105.86,105.88,22200.0,89.8247,89.867,89.6807,89.6976,22200.0
2013-07-31 10:10:00,105.92,106.04,105.89,106.0,35200.0,89.7315,89.8332,89.7061,89.7993,35200.0
2013-07-31 10:15:00,106.01,106.09,105.98,106.04,57800.0,89.8077,89.8755,89.7823,89.8332,57800.0
2013-07-31 10:20:00,106.04,106.05,105.96,106.04,19600.0,89.8332,89.8416,89.7654,89.8332,19600.0
2013-07-31 10:25:00,106.02,106.15,105.99,106.13,96000.0,89.8162,89.9263,89.7908,89.9094,96000.0
2013-07-31 10:30:00,106.13,106.14,106.07,106.11,33000.0,89.9094,89.9179,89.8586,89.8925,33000.0
2013-07-31 10:35:00,106.12,106.28,106.12,106.22,96500.0,89.9009,90.0365,89.9009,89.9857,96500.0
2013-07-31 10:40:00,106.23,106.26,106.17,106.19,34300.0,89.9941,90.0195,89.9433,89.9602,34300.0
2013-07-31 10:45:00,106.19,106.21,106.17,106.2,37800.0,89.9602,89.9772,89.9433,89.9687,37800.0
2013-07-31 10:50:00,106.2,106.23,106.19,106.2,30600.0,89.9687,89.9941,89.9602,89.9687,30600.0
2013-07-31 10:55:00,106.2,106.22,106.16,106.16,32500.0,89.9687,89.9857,89.9348,89.9348,32500.0
2013-07-31 11:00:00,106.17,106.22,106.15,106.21,28300.0,89.9433,89.9857,89.9263,89.9772,28300.0
2013-07-31 11:05:00,106.2,106.21,106.17,106.19,17600.0,89.9687,89.9772,89.9433,89.9602,17600.0
2013-07-31 11:10:00,106.19,106.21,106.1,106.12,14600.0,89.9602,89.9772,89.884,89.9009,14600.0
2013-07-31 11:15:00,106.15,106.17,106.09,106.14,25000.0,89.9263,89.9433,89.8755,89.9179,25000.0
2013-07-31 11:20:00,106.12,106.16,106.08,106.14,32700.0,89.9009,89.9348,89.867,89.9179,32700.0
2013-07-31 11:25:00,106.14,106.15,106.07,106.07,17700.0,89.9179,89.9263,89.8586,89.8586,17700.0
2013-07-31 11:30:00,106.07,106.15,106.04,106.09,23700.0,89.8586,89.9263,89.8332,89.8755,23700.0
2013-07-31 11:35:00,106.09,106.13,106.0,106.0,19900.0,89.8755,89.9094,89.7993,89.7993,19900.0
2013-07-31 11:40:00,106.01,106.12,105.97,106.1,45500.0,89.8077,89.9009,89.7739,89.884,45500.0
2013-07-31 11:45:00,106.1,106.16,106.09,106.12,37900.0,89.884,89.9348,89.8755,89.9009,37900.0
2013-07-31 11:50:00,106.12,106.16,106.1,106.15,269200.0,89.9009,89.9348,89.884,89.9263,269200.0
2013-07-31 11:55:00,106.14,106.19,106.11,106.18,140700.0,89.9179,89.9602,89.8925,89.9518,140700.0
2013-07-31 12:00:00,106.16,106.16,106.06,106.14,11100.0,89.9348,89.9348,89.8501,89.9179,11100.0
2013-07-31 12:05:00,106.12,106.13,106.03,106.1,11400.0,89.9009,89.9094,89.8247,89.884,11400.0
2013-07-31 12:10:00,106.1,106.15,106.06,106.1,10400.0,89.884,89.9263,89.8501,89.884,10400.0
2013-07-31 12:15:00,106.1,106.14,106.05,106.05,48600.0,89.884,89.9179,89.8416,89.8416,48600.0
2013-07-31 12:20:00,106.05,106.13,106.02,106.1,55100.0,89.8416,89.9094,89.8162,89.884,55100.0
2013-07-31 12:25:00,106.1,106.15,106.03,106.14,24700.0,89.884,89.9263,89.8247,89.9179,24700.0
2013-07-31 12:30:00,106.14,106.16,106.06,106.08,19000.0,89.9179,89.9348,89.8501,89.867,19000.0
2013-07-31 12:35:00,106.08,106.08,105.96,106.0,29600.0,89.867,89.867,89.7654,89.7993,29600.0
2013-07-31 12:40:00,105.99,105.99,105.79,105.8,24500.0,89.7908,89.7908,89.6214,89.6298,24500.0
2013-07-31 12:45:00,105.79,105.79,105.68,105.68,30300.0,89.6214,89.6214,89.5282,89.5282,30300.0
2013-07-31 12:50:00,105.68,105.68,105.5,105.53,43000.0,89.5282,89.5282,89.3757,89.4011,43000.0
2013-07-31 12:55:00,105.54,105.58,105.5,105.56,17600.0,89.4096,89.4435,89.3757,89.4265,17600.0
2013-07-31 13:00:00,105.55,105.56,105.41,105.42,25100.0,89.4181,89.4265,89.2994,89.3079,25100.0
2013-07-31 13:05:00,105.42,105.45,105.22,105.23,46800.0,89.3079,89.3333,89.1385,89.147,46800.0
2013-07-31 13:10:00,105.23,105.37,105.23,105.32,45700.0,89.147,89.2656,89.147,89.2232,45700.0
2013-07-31 13:15:00,105.31,105.36,105.28,105.3,18600.0,89.2147,89.2571,89.1893,89.2063,18600.0
2013-07-31 13:20:00,105.3,105.46,105.29,105.44,16200.0,89.2063,89.3418,89.1978,89.3249,16200.0
2013-07-31 13:25:00,105.45,105.45,105.27,105.27,45500.0,89.3333,89.3333,89.1808,89.1808,45500.0
2013-07-31 13:30:00,105.27,105.37,105.25,105.36,29400.0,89.1808,89.2656,89.1639,89.2571,29400.0
2013-07-31 13:35:00,105.37,105.4,105.32,105.37,41600.0,89.2656,89.291,89.2232,89.2656,41600.0
2013-07-31 13:40:00,105.36,105.39,105.21,105.27,58500.0,89.2571,89.2825,89.13,89.1808,58500.0
2013-07-31 13:45:00,105.26,105.33,105.25,105.25,41300.0,89.1724,89.2317,89.1639,89.1639,41300.0
2013-07-31 13:50:00,105.26,105.27,105.2,105.22,28200.0,89.1724,89.1808,89.1215,89.1385,28200.0
2013-07-31 13:55:00,105.23,105.31,105.22,105.31,37700.0,89.147,89.2147,89.1385,89.2147,37700.0
2013-07-31 14:00:00,105.31,105.63,105.29,105.51,79700.0,89.2147,89.4858,89.1978,89.3842,79700.0
2013-07-31 14:05:00,105.53,105.61,105.35,105.5,19500.0,89.4011,89.4689,89.2486,89.3757,19500.0
2013-07-31 14:10:00,105.5,105.54,105.32,105.33,23100.0,89.3757,89.4096,89.2232,89.2317,23100.0
2013-07-31 14:15:00,105.35,105.36,104.99,105.11,91700.0,89.2486,89.2571,88.9436,89.0453,91700.0
2013-07-31 14:20:00,105.11,105.4,105.02,105.38,58600.0,89.0453,89.291,88.9691,89.274,58600.0
2013-07-31 14:25:00,105.44,105.56,105.42,105.43,35700.0,89.3249,89.4265,89.3079,89.3164,35700.0
2013-07-31 14:30:00,105.45,105.73,105.44,105.73,31500.0,89.3333,89.5705,89.3249,89.5705,31500.0
2013-07-31 14:35:00,105.73,105.84,105.61,105.61,61000.0,89.5705,89.6637,89.4689,89.4689,61000.0
2013-07-31 14:40:00,105.62,105.89,105.61,105.86,26300.0,89.4774,89.7061,89.4689,89.6807,26300.0
2013-07-31 14:45:00,105.84,105.87,105.77,105.82,12100.0,89.6637,89.6891,89.6044,89.6468,12100.0
2013-07-31 14:50:00,105.86,105.98,105.81,105.98,28700.0,89.6807,89.7823,89.6383,89.7823,28700.0
2013-07-31 14:55:00,105.96,106.02,105.91,105.92,19700.0,89.7654,89.8162,89.723,89.7315,19700.0
2013-07-31 15:00:00,105.92,105.93,105.74,105.77,33600.0,89.7315,89.74,89.579,89.6044,33600.0
2013-07-31 15:05:00,105.78,105.82,105.72,105.77,67500.0,89.6129,89.6468,89.5621,89.6044,67500.0
2013-07-31 15:10:00,105.78,105.81,105.58,105.66,51000.0,89.6129,89.6383,89.4435,89.5112,51000.0
2013-07-31 15:15:00,105.66,105.68,105.57,105.57,26300.0,89.5112,89.5282,89.435,89.435,26300.0
2013-07-31 15:20:00,105.55,105.72,105.48,105.63,39500.0,89.4181,89.5621,89.3588,89.4858,39500.0
2013-07-31 15:25:00,105.63,105.71,105.57,105.7,37500.0,89.4858,89.5536,89.435,89.5451,37500.0
2013-07-31 15:30:00,105.69,105.69,105.3,105.35,63800.0,89.5367,89.5367,89.2063,89.2486,63800.0
2013-07-31 15:35:00,105.36,105.46,105.31,105.32,52700.0,89.2571,89.3418,89.2147,89.2232,52700.0
2013-07-31 15:40:00,105.33,105.35,105.21,105.25,70200.0,89.2317,89.2486,89.13,89.1639,70200.0
2013-07-31 15:45:00,105.24,105.25,105.04,105.18,128100.0,89.1554,89.1639,88.986,89.1046,128100.0
2013-07-31 15:50:00,105.18,105.31,105.1,105.1,121200.0,89.1046,89.2147,89.0368,89.0368,121200.0
2013-07-31 15:55:00,105.08,105.22,105.03,105.15,196700.0,89.0199,89.1385,88.9775,89.0792,196700.0
2013-08-01 09:30:00,105.99,106.36,105.78,106.15,195600.0,89.7908,90.1043,89.6129,89.9263,195600.0
2013-08-01 09:35:00,106.14,106.39,106.1,106.29,99800.0,89.9179,90.1297,89.884,90.045,99800.0
2013-08-01 09:40:00,106.35,106.42,106.25,106.35,106400.0,90.0958,90.1551,90.0111,90.0958,106400.0
2013-08-01 09:45:00,106.32,106.39,106.26,106.32,51100.0,90.0704,90.1297,90.0195,90.0704,51100.0
2013-08-01 09:50:00,106.28,106.39,106.25,106.3,63400.0,90.0365,90.1297,90.0111,90.0534,63400.0
2013-08-01 09:55:00,106.33,106.37,106.28,106.3,52500.0,90.0788,90.1127,90.0365,90.0534,52500.0
2013-08-01 10:00:00,106.31,106.7,106.29,106.61,153200.0,90.0619,90.3923,90.045,90.316,153200.0
2013-08-01 10:05:00,106.63,106.67,106.47,106.6,94100.0,90.333,90.3669,90.1974,90.3076,94100.0
2013-08-01 10:10:00,106.62,106.68,106.6,106.67,46400.0,90.3245,90.3753,90.3076,90.3669,46400.0
2013-08-01 10:15:00,106.68,106.7,106.58,106.64,79600.0,90.3753,90.3923,90.2906,90.3415,79600.0
2013-08-01 10:20:00,106.64,106.68,106.59,106.64,41800.0,90.3415,90.3753,90.2991,90.3415,41800.0
2013-08-01 10:25:00,106.65,106.67,106.57,106.59,63200.0,90.3499,90.3669,90.2822,90.2991,63200.0
2013-08-01 10:30:00,106.62,106.63,106.48,106.56,44900.0,90.3245,90.333,90.2059,90.2737,44900.0
2013-08-01 10:35:00,106.52,106.61,106.5,106.55,29800.0,90.2398,90.316,90.2229,90.2652,29800.0
2013-08-01 10:40:00,106.54,106.61,106.48,106.53,63400.0,90.2567,90.316,90.2059,90.2483,63400.0
2013-08-01 10:45:00,106.53,106.64,106.53,106.59,40200.0,90.2483,90.3415,90.2483,90.2991,40200.0
2013-08-01 10:50:00,106.6,106.69,106.5,106.68,71000.0,90.3076,90.3838,90.2229,90.3753,71000.0
2013-08-01 10:55:00,106.67,106.68,106.6,106.63,28000.0,90.3669,90.3753,90.3076,90.333,28000.0
2013-08-01 11:00:00,106.64,106.67,106.58,106.61,56000.0,90.3415,90.3669,90.2906,90.316,56000.0
2013-08-01 11:05:00,106.62,106.65,106.6,106.62,36700.0,90.3245,90.3499,90.3076,90.3245,36700.0
2013-08-01 11:10:00,106.61,106.74,106.61,106.71,43800.0,90.316,90.4262,90.316,90.4008,43800.0
2013-08-01 11:15:00,106.71,106.74,106.66,106.74,24600.0,90.4008,90.4262,90.3584,90.4262,24600.0
2013-08-01 11:20:00,106.74,106.8,106.74,106.75,70200.0,90.4262,90.477,90.4262,90.4346,70200.0
2013-08-01 11:25:00,106.76,106.81,106.74,106.75,51800.0,90.4431,90.4855,90.4262,90.4346,51800.0
2013-08-01 11:30:00,106.75,106.78,106.63,106.75,49400.0,90.4346,90.4601,90.333,90.4346,49400.0
2013-08-01 11:35:00,106.76,106.77,106.71,106.73,31100.0,90.4431,90.4516,90.4008,90.4177,31100.0
2013-08-01 11:40:00,106.74,106.77,106.7,106.7,40000.0,90.4262,90.4516,90.3923,90.3923,40000.0
2013-08-01 11:45:00,106.7,106.79,106.7,106.75,37800.0,90.3923,90.4685,90.3923,90.4346,37800.0
2013-08-01 11:50:00,106.76,106.78,106.71,106.74,23500.0,90.4431,90.4601,90.4008,90.4262,23500.0
2013-08-01 11:55:00,106.73,106.79,106.69,106.71,35100.0,90.4177,90.4685,90.3838,90.4008,35100.0
2013-08-01 12:00:00,106.72,106.77,106.72,106.73,19100.0,90.4092,90.4516,90.4092,90.4177,19100.0
2013-08-01 12:05:00,106.72,106.75,106.65,106.75,21600.0,90.4092,90.4346,90.3499,90.4346,21600.0
2013-08-01 12:10:00,106.74,106.75,106.71,106.75,17400.0,90.4262,90.4346,90.4008,90.4346,17400.0
2013-08-01 12:15:00,106.76,106.84,106.75,106.82,50700.0,90.4431,90.5109,90.4346,90.4939,50700.0
2013-08-01 12:20:00,106.8,106.81,106.71,106.72,64700.0,90.477,90.4855,90.4008,90.4092,64700.0
2013-08-01 12:25:00,106.73,106.75,106.72,106.74,13300.0,90.4177,90.4346,90.4092,90.4262,13300.0
2013-08-01 12:30:00,106.74,106.8,106.72,106.77,32000.0,90.4262,90.477,90.4092,90.4516,32000.0
2013-08-01 12:35:00,106.76,106.83,106.73,106.81,23600.0,90.4431,90.5024,90.4177,90.4855,23600.0
2013-08-01 12:40:00,106.84,106.92,106.83,106.9,83800.0,90.5109,90.5787,90.5024,90.5617,83800.0
2013-08-01 12:45:00,106.9,106.91,106.6,106.74,103400.0,90.5617,90.5702,90.3076,90.4262,103400.0
2013-08-01 12:50:00,106.75,106.79,106.67,106.75,29800.0,90.4346,90.4685,90.3669,90.4346,29800.0
2013-08-01 12:55:00,106.74,106.82,106.74,106.82,11000.0,90.4262,90.4939,90.4262,90.4939,11000.0
2013-08-01 13:00:00,106.83,106.9,106.82,106.89,43100.0,90.5024,90.5617,90.4939,90.5533,43100.0
2013-08-01 13:05:00,106.89,106.9,106.78,106.84,19900.0,90.5533,90.5617,90.4601,90.5109,19900.0
2013-08-01 13:10:00,106.85,106.94,106.85,106.9,18600.0,90.5194,90.5956,90.5194,90.5617,18600.0
2013-08-01 13:15:00,106.89,106.98,106.88,106.97,21500.0,90.5533,90.6295,90.5448,90.621,21500.0
2013-08-01 13:20:00,106.97,106.98,106.92,106.97,24600.0,90.621,90.6295,90.5787,90.621,24600.0
2013-08-01 13:25:00,106.97,107.0,106.97,107.0,19300.0,90.621,90.6464,90.621,90.6464,19300.0
2013-08-01 13:30:00,107.0,107.0,106.9,106.91,39600.0,90.6464,90.6464,90.5617,90.5702,39600.0
2013-08-01 13:35:00,106.91,106.98,106.89,106.95,33400.0,90.5702,90.6295,90.5533,90.6041,33400.0
2013-08-01 13:40:00,106.97,106.97,106.82,106.92,69800.0,90.621,90.621,90.4939,90.5787,69800.0
2013-08-01 13:45:00,106.94,106.95,106.88,106.88,15900.0,90.5956,90.6041,90.5448,90.5448,15900.0
2013-08-01 13:50:00,106.9,106.91,106.86,106.87,27400.0,90.5617,90.5702,90.5278,90.5363,27400.0
2013-08-01 13:55:00,106.86,106.88,106.84,106.84,37000.0,90.5278,90.5448,90.5109,90.5109,37000.0
2013-08-01 14:00:00,106.84,106.88,106.84,106.86,43000.0,90.5109,90.5448,90.5109,90.5278,43000.0
2013-08-01 14:05:00,106.86,106.9,106.86,106.9,38700.0,90.5278,90.5617,90.5278,90.5617,38700.0
2013-08-01 14:10:00,106.9,106.91,106.71,106.86,70700.0,90.5617,90.5702,90.4008,90.5278,70700.0
2013-08-01 14:15:00,106.85,106.85,106.78,106.8,29900.0,90.5194,90.5194,90.4601,90.477,29900.0
2013-08-01 14:20:00,106.8,106.9,106.8,106.9,57700.0,90.477,90.5617,90.477,90.5617,57700.0
2013-08-01 14:25:00,106.9,106.9,106.79,106.87,43000.0,90.5617,90.5617,90.4685,90.5363,43000.0
2013-08-01 14:30:00,106.87,106.88,106.84,106.88,37500.0,90.5363,90.5448,90.5109,90.5448,37500.0
2013-08-01 14:35:00,106.88,106.89,106.84,106.88,48200.0,90.5448,90.5533,90.5109,90.5448,48200.0
2013-08-01 14:40:00,106.89,106.89,106.85,106.85,37400.0,90.5533,90.5533,90.5194,90.5194,37400.0
2013-08-01 14:45:00,106.85,106.88,106.85,106.85,31300.0,90.5194,90.5448,90.5194,90.5194,31300.0
2013-08-01 14:50:00,106.86,106.9,106.85,106.9,41200.0,90.5278,90.5617,90.5194,90.5617,41200.0
2013-08-01 14:55:00,106.9,106.9,106.86,106.89,45200.0,90.5617,90.5617,90.5278,90.5533,45200.0
2013-08-01 15:00:00,106.89,106.9,106.87,106.87,53600.0,90.5533,90.5617,90.5363,90.5363,53600.0
2013-08-01 15:05:00,106.88,106.9,106.88,106.89,45900.0,90.5448,90.5617,90.5448,90.5533,45900.0
2013-08-01 15:10:00,106.88,106.9,106.85,106.86,31700.0,90.5448,90.5617,90.5194,90.5278,31700.0
2013-08-01 15:15:00,106.86,106.86,106.77,106.77,58700.0,90.5278,90.5278,90.4516,90.4516,58700.0
2013-08-01 15:20:00,106.78,106.8,106.71,106.74,45700.0,90.4601,90.477,90.4008,90.4262,45700.0
2013-08-01 15:25:00,106.75,106.81,106.74,106.8,81900.0,90.4346,90.4855,90.4262,90.477,81900.0
2013-08-01 15:30:00,106.8,106.83,106.71,106.78,108600.0,90.477,90.5024,90.4008,90.4601,108600.0
2013-08-01 15:35:00,106.79,106.86,106.77,106.82,100800.0,90.4685,90.5278,90.4516,90.4939,100800.0
2013-08-01 15:40:00,106.82,106.84,106.78,106.8,73500.0,90.4939,90.5109,90.4601,90.477,73500.0
2013-08-01 15:45:00,106.79,106.81,106.77,106.79,107000.0,90.4685,90.4855,90.4516,90.4685,107000.0
2013-08-01 15:50:00,106.79,106.8,106.69,106.7,80500.0,90.4685,90.477,90.3838,90.3923,80500.0
2013-08-01 15:55:00,106.7,106.74,106.58,106.64,391700.0,90.3923,90.4262,90.2906,90.3415,391700.0
2013-08-02 09:30:00,106.0,106.48,106.0,106.36,160300.0,89.7993,90.2059,89.7993,90.1043,160300.0
2013-08-02 09:35:00,106.35,106.67,106.24,106.67,58000.0,90.0958,90.3669,90.0026,90.3669,58000.0
2013-08-02 09:40:00,106.66,106.88,106.54,106.86,53200.0,90.3584,90.5448,90.2567,90.5278,53200.0
2013-08-02 09:45:00,106.85,107.0,106.83,106.92,96400.0,90.5194,90.6464,90.5024,90.5787,96400.0
2013-08-02 09:50:00,106.92,106.99,106.78,106.97,57700.0,90.5787,90.638,90.4601,90.621,57700.0
2013-08-02 09:55:00,106.97,107.14,106.96,107.01,115400.0,90.621,90.765,90.6126,90.6549,115400.0
2013-08-02 10:00:00,107.02,107.23,107.02,107.22,75600.0,90.6634,90.8413,90.6634,90.8328,75600.0
2013-08-02 10:05:00,107.21,107.6,107.17,107.6,149000.0,90.8243,91.1547,90.7905,91.1547,149000.0
2013-08-02 10:10:00,107.6,107.6,107.21,107.23,71000.0,91.1547,91.1547,90.8243,90.8413,71000.0
2013-08-02 10:15:00,107.25,107.51,107.25,107.49,41000.0,90.8582,91.0785,90.8582,91.0615,41000.0
2013-08-02 10:20:00,107.49,107.5,107.27,107.27,95200.0,91.0615,91.07,90.8752,90.8752,95200.0
2013-08-02 10:25:00,107.29,107.47,107.21,107.44,21200.0,90.8921,91.0446,90.8243,91.0192,21200.0
2013-08-02 10:30:00,107.45,107.47,107.35,107.36,30100.0,91.0277,91.0446,90.9429,90.9514,30100.0
2013-08-02 10:35:00,107.38,107.52,107.37,107.5,28200.0,90.9684,91.087,90.9599,91.07,28200.0
2013-08-02 10:40:00,107.49,107.53,107.41,107.41,32900.0,91.0615,91.0954,90.9938,90.9938,32900.0
2013-08-02 10:45:00,107.41,107.48,107.38,107.38,52700.0,90.9938,91.0531,90.9684,90.9684,52700.0
2013-08-02 10:50:00,107.39,107.39,107.23,107.32,52200.0,90.9768,90.9768,90.8413,90.9175,52200.0
2013-08-02 10:55:00,107.32,107.36,107.05,107.08,48800.0,90.9175,90.9514,90.6888,90.7142,48800.0
2013-08-02 11:00:00,107.08,107.14,107.0,107.01,82600.0,90.7142,90.765,90.6464,90.6549,82600.0
2013-08-02 11:05:00,107.03,107.13,107.03,107.07,47100.0,90.6719,90.7566,90.6719,90.7057,47100.0
2013-08-02 11:10:00,107.07,107.12,107.01,107.03,56900.0,90.7057,90.7481,90.6549,90.6719,56900.0
2013-08-02 11:15:00,107.03,107.11,107.03,107.09,80000.0,90.6719,90.7396,90.6719,90.7227,80000.0
2013-08-02 11:20:00,107.07,107.09,107.0,107.08,41300.0,90.7057,90.7227,90.6464,90.7142,41300.0
2013-08-02 11:25:00,107.09,107.23,107.08,107.18,27600.0,90.7227,90.8413,90.7142,90.7989,27600.0
2013-08-02 11:30:00,107.15,107.25,107.09,107.25,31900.0,90.7735,90.8582,90.7227,90.8582,31900.0
2013-08-02 11:35:00,107.23,107.35,107.22,107.32,50600.0,90.8413,90.9429,90.8328,90.9175,50600.0
2013-08-02 11:40:00,107.31,107.34,107.16,107.25,21200.0,90.9091,90.9345,90.782,90.8582,21200.0
2013-08-02 11:45:00,107.24,107.24,107.16,107.2,39200.0,90.8498,90.8498,90.782,90.8159,39200.0
2013-08-02 11:50:00,107.21,107.32,107.2,107.29,20400.0,90.8243,90.9175,90.8159,90.8921,20400.0
2013-08-02 11:55:00,107.29,107.43,107.25,107.41,28000.0,90.8921,91.0107,90.8582,90.9938,28000.0
2013-08-02 12:00:00,107.42,107.57,107.37,107.53,54800.0,91.0022,91.1293,90.9599,91.0954,54800.0
2013-08-02 12:05:00,107.54,107.54,107.43,107.52,14800.0,91.1039,91.1039,91.0107,91.087,14800.0
2013-08-02 12:10:00,107.52,107.57,107.44,107.51,17500.0,91.087,91.1293,91.0192,91.0785,17500.0
2013-08-02 12:15:00,107.51,107.57,107.47,107.47,13000.0,91.0785,91.1293,91.0446,91.0446,13000.0
2013-08-02 12:20:00,107.46,107.53,107.43,107.47,29900.0,91.0361,91.0954,91.0107,91.0446,29900.0
2013-08-02 12:25:00,107.45,107.47,107.41,107.45,35900.0,91.0277,91.0446,90.9938,91.0277,35900.0
2013-08-02 12:30:00,107.44,107.56,107.4,107.45,53900.0,91.0192,91.1208,90.9853,91.0277,53900.0
2013-08-02 12:35:00,107.46,107.53,107.45,107.47,22900.0,91.0361,91.0954,91.0277,91.0446,22900.0
2013-08-02 12:40:00,107.46,107.55,107.46,107.5,18300.0,91.0361,91.1124,91.0361,91.07,18300.0
2013-08-02 12:45:00,107.51,107.55,107.49,107.55,21400.0,91.0785,91.1124,91.0615,91.1124,21400.0
2013-08-02 12:50:00,107.53,107.55,107.41,107.55,40300.0,91.0954,91.1124,90.9938,91.1124,40300.0
2013-08-02 12:55:00,107.52,107.55,107.48,107.52,21700.0,91.087,91.1124,91.0531,91.087,21700.0
2013-08-02 13:00:00,107.51,107.53,107.01,107.13,123000.0,91.0785,91.0954,90.6549,90.7566,123000.0
2013-08-02 13:05:00,107.13,107.2,107.12,107.19,18300.0,90.7566,90.8159,90.7481,90.8074,18300.0
2013-08-02 13:10:00,107.2,107.35,107.2,107.26,20500.0,90.8159,90.9429,90.8159,90.8667,20500.0
2013-08-02 13:15:00,107.26,107.3,107.2,107.25,17200.0,90.8667,90.9006,90.8159,90.8582,17200.0
2013-08-02 13:20:00,107.25,107.28,107.21,107.28,8400.0,90.8582,90.8836,90.8243,90.8836,8400.0
2013-08-02 13:25:00,107.3,107.36,107.29,107.36,20900.0,90.9006,90.9514,90.8921,90.9514,20900.0
2013-08-02 13:30:00,107.35,107.42,107.32,107.4,20400.0,90.9429,91.0022,90.9175,90.9853,20400.0
2013-08-02 13:35:00,107.4,107.45,107.32,107.34,29600.0,90.9853,91.0277,90.9175,90.9345,29600.0
2013-08-02 13:40:00,107.34,107.43,107.32,107.41,25900.0,90.9345,91.0107,90.9175,90.9938,25900.0
2013-08-02 13:45:00,107.4,107.5,107.4,107.49,16900.0,90.9853,91.07,90.9853,91.0615,16900.0
2013-08-02 13:50:00,107.49,107.57,107.48,107.55,20300.0,91.0615,91.1293,91.0531,91.1124,20300.0
2013-08-02 13:55:00,107.55,107.62,107.54,107.6,36500.0,91.1124,91.1717,91.1039,91.1547,36500.0
2013-08-02 14:00:00,107.6,107.66,107.6,107.65,32100.0,91.1547,91.2056,91.1547,91.1971,32100.0
2013-08-02 14:05:00,107.64,107.71,107.61,107.66,102300.0,91.1886,91.2479,91.1632,91.2056,102300.0
2013-08-02 14:10:00,107.65,107.7,107.63,107.68,24700.0,91.1971,91.2395,91.1802,91.2225,24700.0
2013-08-02 14:15:00,107.69,107.74,107.68,107.73,38700.0,91.231,91.2733,91.2225,91.2649,38700.0
2013-08-02 14:20:00,107.73,107.79,107.68,107.76,41300.0,91.2649,91.3157,91.2225,91.2903,41300.0
2013-08-02 14:25:00,107.75,107.82,107.73,107.82,53100.0,91.2818,91.3411,91.2649,91.3411,53100.0
2013-08-02 14:30:00,107.82,107.88,107.8,107.83,56500.0,91.3411,91.3919,91.3242,91.3496,56500.0
2013-08-02 14:35:00,107.83,107.87,107.77,107.81,49100.0,91.3496,91.3835,91.2988,91.3326,49100.0
2013-08-02 14:40:00,107.81,107.86,107.8,107.84,40600.0,91.3326,91.375,91.3242,91.3581,40600.0
2013-08-02 14:45:00,107.84,107.89,107.83,107.88,26900.0,91.3581,91.4004,91.3496,91.3919,26900.0
2013-08-02 14:50:00,107.88,107.9,107.83,107.84,26900.0,91.3919,91.4089,91.3496,91.3581,26900.0
2013-08-02 14:55:00,107.84,107.87,107.79,107.81,24900.0,91.3581,91.3835,91.3157,91.3326,24900.0
2013-08-02 15:00:00,107.81,107.83,107.77,107.81,29200.0,91.3326,91.3496,91.2988,91.3326,29200.0
2013-08-02 15:05:00,107.8,107.8,107.72,107.74,24300.0,91.3242,91.3242,91.2564,91.2733,24300.0
2013-08-02 15:10:00,107.75,107.9,107.75,107.86,29100.0,91.2818,91.4089,91.2818,91.375,29100.0
2013-08-02 15:15:00,107.86,107.86,107.77,107.78,31200.0,91.375,91.375,91.2988,91.3072,31200.0
2013-08-02 15:20:00,107.78,107.78,107.69,107.7,35200.0,91.3072,91.3072,91.231,91.2395,35200.0
2013-08-02 15:25:00,107.7,107.82,107.68,107.79,30400.0,91.2395,91.3411,91.2225,91.3157,30400.0
2013-08-02 15:30:00,107.79,107.83,107.79,107.79,47600.0,91.3157,91.3496,91.3157,91.3157,47600.0
2013-08-02 15:35:00,107.78,107.88,107.78,107.85,43000.0,91.3072,91.3919,91.3072,91.3665,43000.0
2013-08-02 15:40:00,107.85,107.86,107.77,107.86,93600.0,91.3665,91.375,91.2988,91.375,93600.0
2013-08-02 15:45:00,107.85,107.95,107.82,107.9,108600.0,91.3665,91.4512,91.3411,91.4089,108600.0
2013-08-02 15:50:00,107.9,107.9,107.83,107.87,105100.0,91.4089,91.4089,91.3496,91.3835,105100.0
2013-08-02 15:55:00,107.87,107.9,107.78,107.86,172500.0,91.3835,91.4089,91.3072,91.375,172500.0
2013-08-05 09:30:00,107.14,107.8,107.14,107.73,159400.0,90.765,91.3242,90.765,91.2649,159400.0
2013-08-05 09:35:00,107.71,107.74,107.55,107.59,85100.0,91.2479,91.2733,91.1124,91.1463,85100.0
2013-08-05 09:40:00,107.6,107.73,107.56,107.69,35400.0,91.1547,91.2649,91.1208,91.231,35400.0
2013-08-05 09:45:00,107.69,107.7,107.26,107.48,84800.0,91.231,91.2395,90.8667,91.0531,84800.0
2013-08-05 09:50:00,107.47,107.66,107.42,107.51,29800.0,91.0446,91.2056,91.0022,91.0785,29800.0
2013-08-05 09:55:00,107.56,107.63,107.5,107.61,26500.0,91.1208,91.1802,91.07,91.1632,26500.0
2013-08-05 10:00:00,107.61,107.68,107.51,107.55,34900.0,91.1632,91.2225,91.0785,91.1124,34900.0
2013-08-05 10:05:00,107.51,107.69,107.51,107.63,35200.0,91.0785,91.231,91.0785,91.1802,35200.0
2013-08-05 10:10:00,107.64,107.68,107.61,107.65,49400.0,91.1886,91.2225,91.1632,91.1971,49400.0
2013-08-05 10:15:00,107.65,107.66,107.58,107.58,34900.0,91.1971,91.2056,91.1378,91.1378,34900.0
2013-08-05 10:20:00,107.58,107.66,107.54,107.54,69400.0,91.1378,91.2056,91.1039,91.1039,69400.0
2013-08-05 10:25:00,107.52,107.6,107.52,107.6,14800.0,91.087,91.1547,91.087,91.1547,14800.0
2013-08-05 10:30:00,107.61,107.64,107.57,107.6,35800.0,91.1632,91.1886,91.1293,91.1547,35800.0
2013-08-05 10:35:00,107.6,107.67,107.54,107.67,19500.0,91.1547,91.214,91.1039,91.214,19500.0
2013-08-05 10:40:00,107.68,107.72,107.66,107.7,47800.0,91.2225,91.2564,91.2056,91.2395,47800.0
2013-08-05 10:45:00,107.7,107.72,107.66,107.66,19900.0,91.2395,91.2564,91.2056,91.2056,19900.0
2013-08-05 10:50:00,107.68,107.69,107.63,107.63,20000.0,91.2225,91.231,91.1802,91.1802,20000.0
2013-08-05 10:55:00,107.64,107.7,107.62,107.68,16700.0,91.1886,91.2395,91.1717,91.2225,16700.0
2013-08-05 11:00:00,107.69,107.72,107.68,107.7,17900.0,91.231,91.2564,91.2225,91.2395,17900.0
2013-08-05 11:05:00,107.69,107.7,107.63,107.67,21800.0,91.231,91.2395,91.1802,91.214,21800.0
2013-08-05 11:10:00,107.66,107.67,107.61,107.64,22600.0,91.2056,91.214,91.1632,91.1886,22600.0
2013-08-05 11:15:00,107.64,107.65,107.51,107.53,16700.0,91.1886,91.1971,91.0785,91.0954,16700.0
2013-08-05 11:20:00,107.54,107.54,107.45,107.49,31200.0,91.1039,91.1039,91.0277,91.0615,31200.0
2013-08-05 11:25:00,107.51,107.63,107.49,107.57,28700.0,91.0785,91.1802,91.0615,91.1293,28700.0
2013-08-05 11:30:00,107.56,107.58,107.39,107.4,53400.0,91.1208,91.1378,90.9768,90.9853,53400.0
2013-08-05 11:35:00,107.4,107.47,107.38,107.43,21300.0,90.9853,91.0446,90.9684,91.0107,21300.0
2013-08-05 11:40:00,107.43,107.46,107.4,107.41,15700.0,91.0107,91.0361,90.9853,90.9938,15700.0
2013-08-05 11:45:00,107.41,107.47,107.37,107.46,54000.0,90.9938,91.0446,90.9599,91.0361,54000.0
2013-08-05 11:50:00,107.45,107.47,107.4,107.41,16700.0,91.0277,91.0446,90.9853,90.9938,16700.0
2013-08-05 11:55:00,107.41,107.44,107.39,107.39,33700.0,90.9938,91.0192,90.9768,90.9768,33700.0
2013-08-05 12:00:00,107.39,107.39,107.3,107.36,32100.0,90.9768,90.9768,90.9006,90.9514,32100.0
2013-08-05 12:05:00,107.35,107.35,107.17,107.22,85500.0,90.9429,90.9429,90.7905,90.8328,85500.0
2013-08-05 12:10:00,107.25,107.28,107.23,107.28,37800.0,90.8582,90.8836,90.8413,90.8836,37800.0
2013-08-05 12:15:00,107.31,107.4,107.31,107.38,18700.0,90.9091,90.9853,90.9091,90.9684,18700.0
2013-08-05 12:20:00,107.37,107.37,107.31,107.36,11800.0,90.9599,90.9599,90.9091,90.9514,11800.0
2013-08-05 12:25:00,107.38,107.41,107.31,107.37,14500.0,90.9684,90.9938,90.9091,90.9599,14500.0
2013-08-05 12:30:00,107.37,107.39,107.31,107.36,14900.0,90.9599,90.9768,90.9091,90.9514,14900.0
2013-08-05 12:35:00,107.36,107.38,107.28,107.31,23700.0,90.9514,90.9684,90.8836,90.9091,23700.0
2013-08-05 12:40:00,107.31,107.35,107.31,107.35,28800.0,90.9091,90.9429,90.9091,90.9429,28800.0
2013-08-05 12:45:00,107.32,107.36,107.29,107.32,23200.0,90.9175,90.9514,90.8921,90.9175,23200.0
2013-08-05 12:50:00,107.32,107.41,107.31,107.36,21100.0,90.9175,90.9938,90.9091,90.9514,21100.0
2013-08-05 12:55:00,107.38,107.4,107.3,107.31,36800.0,90.9684,90.9853,90.9006,90.9091,36800.0
2013-08-05 13:00:00,107.3,107.35,107.3,107.31,33600.0,90.9006,90.9429,90.9006,90.9091,33600.0
2013-08-05 13:05:00,107.32,107.35,107.2,107.21,62400.0,90.9175,90.9429,90.8159,90.8243,62400.0
2013-08-05 13:10:00,107.22,107.31,107.2,107.22,49300.0,90.8328,90.9091,90.8159,90.8328,49300.0
2013-08-05 13:15:00,107.23,107.3,107.21,107.23,29900.0,90.8413,90.9006,90.8243,90.8413,29900.0
2013-08-05 13:20:00,107.23,107.32,107.22,107.23,28700.0,90.8413,90.9175,90.8328,90.8413,28700.0
2013-08-05 13:25:00,107.23,107.25,107.2,107.24,22200.0,90.8413,90.8582,90.8159,90.8498,22200.0
2013-08-05 13:30:00,107.24,107.28,107.2,107.28,33300.0,90.8498,90.8836,90.8159,90.8836,33300.0
2013-08-05 13:35:00,107.28,107.29,107.2,107.21,21600.0,90.8836,90.8921,90.8159,90.8243,21600.0
2013-08-05 13:40:00,107.21,107.26,107.2,107.24,14800.0,90.8243,90.8667,90.8159,90.8498,14800.0
2013-08-05 13:45:00,107.24,107.27,107.22,107.24,23600.0,90.8498,90.8752,90.8328,90.8498,23600.0
2013-08-05 13:50:00,107.24,107.24,107.18,107.23,36600.0,90.8498,90.8498,90.7989,90.8413,36600.0
2013-08-05 13:55:00,107.23,107.29,107.22,107.27,24000.0,90.8413,90.8921,90.8328,90.8752,24000.0
2013-08-05 14:00:00,107.27,107.29,107.25,107.29,17000.0,90.8752,90.8921,90.8582,90.8921,17000.0
2013-08-05 14:05:00,107.31,107.32,107.27,107.3,12700.0,90.9091,90.9175,90.8752,90.9006,12700.0
2013-08-05 14:10:00,107.29,107.36,107.29,107.35,19100.0,90.8921,90.9514,90.8921,90.9429,19100.0
2013-08-05 14:15:00,107.34,107.37,107.33,107.35,22100.0,90.9345,90.9599,90.926,90.9429,22100.0
2013-08-05 14:20:00,107.35,107.36,107.3,107.31,8500.0,90.9429,90.9514,90.9006,90.9091,8500.0
2013-08-05 14:25:00,107.32,107.4,107.29,107.33,31800.0,90.9175,90.9853,90.8921,90.926,31800.0
2013-08-05 14:30:00,107.34,107.35,107.25,107.27,37000.0,90.9345,90.9429,90.8582,90.8752,37000.0
2013-08-05 14:35:00,107.27,107.29,107.25,107.27,23300.0,90.8752,90.8921,90.8582,90.8752,23300.0
2013-08-05 14:40:00,107.26,107.3,107.25,107.26,36500.0,90.8667,90.9006,90.8582,90.8667,36500.0
2013-08-05 14:45:00,107.28,107.33,107.26,107.33,20600.0,90.8836,90.926,90.8667,90.926,20600.0
2013-08-05 14:50:00,107.33,107.35,107.28,107.28,37300.0,90.926,90.9429,90.8836,90.8836,37300.0
2013-08-05 14:55:00,107.28,107.31,107.26,107.27,33400.0,90.8836,90.9091,90.8667,90.8752,33400.0
2013-08-05 15:00:00,107.28,107.35,107.27,107.34,18400.0,90.8836,90.9429,90.8752,90.9345,18400.0
2013-08-05 15:05:00,107.35,107.41,107.3,107.39,34700.0,90.9429,90.9938,90.9006,90.9768,34700.0
2013-08-05 15:10:00,107.39,107.42,107.35,107.41,33400.0,90.9768,91.0022,90.9429,90.9938,33400.0
2013-08-05 15:15:00,107.42,107.47,107.39,107.42,43600.0,91.0022,91.0446,90.9768,91.0022,43600.0
2013-08-05 15:20:00,107.44,107.54,107.42,107.5,58200.0,91.0192,91.1039,91.0022,91.07,58200.0
2013-08-05 15:25:00,107.52,107.66,107.5,107.62,34100.0,91.087,91.2056,91.07,91.1717,34100.0
2013-08-05 15:30:00,107.61,107.61,107.5,107.52,37200.0,91.1632,91.1632,91.07,91.087,37200.0
2013-08-05 15:35:00,107.5,107.55,107.48,107.48,26800.0,91.07,91.1124,91.0531,91.0531,26800.0
2013-08-05 15:40:00,107.48,107.54,107.48,107.5,43500.0,91.0531,91.1039,91.0531,91.07,43500.0
2013-08-05 15:45:00,107.5,107.53,107.43,107.45,82100.0,91.07,91.0954,91.0107,91.0277,82100.0
2013-08-05 15:50:00,107.46,107.49,107.4,107.45,97200.0,91.0361,91.0615,90.9853,91.0277,97200.0
2013-08-05 15:55:00,107.45,107.5,107.36,107.49,132700.0,91.0277,91.07,90.9514,91.0615,132700.0
2013-08-06 09:30:00,107.35,107.42,107.2,107.29,80700.0,90.9429,91.0022,90.8159,90.8921,80700.0
2013-08-06 09:35:00,107.25,107.31,106.79,106.89,59600.0,90.8582,90.9091,90.4685,90.5533,59600.0
2013-08-06 09:40:00,106.79,106.87,106.65,106.82,81100.0,90.4685,90.5363,90.3499,90.4939,81100.0
2013-08-06 09:45:00,106.84,106.94,106.62,106.62,83800.0,90.5109,90.5956,90.3245,90.3245,83800.0
2013-08-06 09:50:00,106.66,106.76,106.63,106.75,102800.0,90.3584,90.4431,90.333,90.4346,102800.0
2013-08-06 09:55:00,106.73,106.99,106.7,106.99,53200.0,90.4177,90.638,90.3923,90.638,53200.0
2013-08-06 10:00:00,106.92,107.28,106.92,107.12,98800.0,90.5787,90.8836,90.5787,90.7481,98800.0
2013-08-06 10:05:00,107.14,107.41,107.14,107.39,63500.0,90.765,90.9938,90.765,90.9768,63500.0
2013-08-06 10:10:00,107.35,107.4,107.27,107.39,36600.0,90.9429,90.9853,90.8752,90.9768,36600.0
2013-08-06 10:15:00,107.39,107.42,107.28,107.39,61200.0,90.9768,91.0022,90.8836,90.9768,61200.0
2013-08-06 10:20:00,107.4,107.5,107.36,107.46,61900.0,90.9853,91.07,90.9514,91.0361,61900.0
2013-08-06 10:25:00,107.47,107.71,107.46,107.61,89000.0,91.0446,91.2479,91.0361,91.1632,89000.0
2013-08-06 10:30:00,107.61,107.69,107.5,107.53,64200.0,91.1632,91.231,91.07,91.0954,64200.0
2013-08-06 10:35:00,107.49,107.67,107.45,107.47,70200.0,91.0615,91.214,91.0277,91.0446,70200.0
2013-08-06 10:40:00,107.47,107.5,107.38,107.4,59700.0,91.0446,91.07,90.9684,90.9853,59700.0
2013-08-06 10:45:00,107.41,107.47,107.36,107.41,53500.0,90.9938,91.0446,90.9514,90.9938,53500.0
2013-08-06 10:50:00,107.41,107.43,107.24,107.28,95500.0,90.9938,91.0107,90.8498,90.8836,95500.0
2013-08-06 10:55:00,107.25,107.3,107.07,107.14,61000.0,90.8582,90.9006,90.7057,90.765,61000.0
2013-08-06 11:00:00,107.11,107.18,106.98,107.06,69300.0,90.7396,90.7989,90.6295,90.6973,69300.0
2013-08-06 11:05:00,107.06,107.28,107.06,107.25,45200.0,90.6973,90.8836,90.6973,90.8582,45200.0
2013-08-06 11:10:00,107.26,107.3,107.19,107.25,54400.0,90.8667,90.9006,90.8074,90.8582,54400.0
2013-08-06 11:15:00,107.25,107.3,107.18,107.26,69200.0,90.8582,90.9006,90.7989,90.8667,69200.0
2013-08-06 11:20:00,107.25,107.26,107.13,107.16,28600.0,90.8582,90.8667,90.7566,90.782,28600.0
2013-08-06 11:25:00,107.16,107.26,107.13,107.23,48600.0,90.782,90.8667,90.7566,90.8413,48600.0
2013-08-06 11:30:00,107.21,107.25,107.09,107.14,48700.0,90.8243,90.8582,90.7227,90.765,48700.0
2013-08-06 11:35:00,107.14,107.26,107.1,107.25,142000.0,90.765,90.8667,90.7312,90.8582,142000.0
2013-08-06 11:40:00,107.25,107.34,107.19,107.24,68300.0,90.8582,90.9345,90.8074,90.8498,68300.0
2013-08-06 11:45:00,107.24,107.25,107.22,107.23,37200.0,90.8498,90.8582,90.8328,90.8413,37200.0
2013-08-06 11:50:00,107.23,107.33,107.23,107.3,49800.0,90.8413,90.926,90.8413,90.9006,49800.0
2013-08-06 11:55:00,107.32,107.46,107.3,107.39,41900.0,90.9175,91.0361,90.9006,90.9768,41900.0
2013-08-06 12:00:00,107.4,107.45,107.39,107.42,63600.0,90.9853,91.0277,90.9768,91.0022,63600.0
2013-08-06 12:05:00,107.42,107.43,107.24,107.33,53000.0,91.0022,91.0107,90.8498,90.926,53000.0
2013-08-06 12:10:00,107.33,107.33,107.24,107.25,20900.0,90.926,90.926,90.8498,90.8582,20900.0
2013-08-06 12:15:00,107.26,107.26,107.2,107.22,20100.0,90.8667,90.8667,90.8159,90.8328,20100.0
2013-08-06 12:20:00,107.21,107.25,107.18,107.19,52700.0,90.8243,90.8582,90.7989,90.8074,52700.0
2013-08-06 12:25:00,107.18,107.25,107.18,107.24,44700.0,90.7989,90.8582,90.7989,90.8498,44700.0
2013-08-06 12:30:00,107.24,107.25,107.18,107.21,28900.0,90.8498,90.8582,90.7989,90.8243,28900.0
2013-08-06 12:35:00,107.21,107.26,107.18,107.21,92500.0,90.8243,90.8667,90.7989,90.8243,92500.0
2013-08-06 12:40:00,107.21,107.35,107.21,107.27,76900.0,90.8243,90.9429,90.8243,90.8752,76900.0
2013-08-06 12:45:00,107.27,107.42,107.27,107.42,38400.0,90.8752,91.0022,90.8752,91.0022,38400.0
2013-08-06 12:50:00,107.42,107.5,107.41,107.5,28800.0,91.0022,91.07,90.9938,91.07,28800.0
2013-08-06 12:55:00,107.5,107.63,107.5,107.62,33300.0,91.07,91.1802,91.07,91.1717,33300.0
2013-08-06 13:00:00,107.62,107.63,107.57,107.61,44400.0,91.1717,91.1802,91.1293,91.1632,44400.0
2013-08-06 13:05:00,107.61,107.65,107.58,107.62,57200.0,91.1632,91.1971,91.1378,91.1717,57200.0
2013-08-06 13:10:00,107.6,107.66,107.59,107.61,33500.0,91.1547,91.2056,91.1463,91.1632,33500.0
2013-08-06 13:15:00,107.62,107.67,107.59,107.62,31400.0,91.1717,91.214,91.1463,91.1717,31400.0
2013-08-06 13:20:00,107.63,107.66,107.49,107.53,28200.0,91.1802,91.2056,91.0615,91.0954,28200.0
2013-08-06 13:25:00,107.55,107.57,107.5,107.52,14200.0,91.1124,91.1293,91.07,91.087,14200.0
2013-08-06 13:30:00,107.51,107.54,107.49,107.5,29300.0,91.0785,91.1039,91.0615,91.07,29300.0
2013-08-06 13:35:00,107.49,107.54,107.44,107.49,18600.0,91.0615,91.1039,91.0192,91.0615,18600.0
2013-08-06 13:40:00,107.47,107.52,107.43,107.48,73000.0,91.0446,91.087,91.0107,91.0531,73000.0
2013-08-06 13:45:00,107.5,107.56,107.4,107.4,26700.0,91.07,91.1208,90.9853,90.9853,26700.0
2013-08-06 13:50:00,107.42,107.45,107.35,107.44,31300.0,91.0022,91.0277,90.9429,91.0192,31300.0
2013-08-06 13:55:00,107.43,107.57,107.43,107.56,22600.0,91.0107,91.1293,91.0107,91.1208,22600.0
2013-08-06 14:00:00,107.55,107.6,107.48,107.48,89700.0,91.1124,91.1547,91.0531,91.0531,89700.0
2013-08-06 14:05:00,107.48,107.55,107.48,107.5,34800.0,91.0531,91.1124,91.0531,91.07,34800.0
2013-08-06 14:10:00,107.51,107.53,107.49,107.51,19400.0,91.0785,91.0954,91.0615,91.0785,19400.0
2013-08-06 14:15:00,107.5,107.55,107.49,107.5,28600.0,91.07,91.1124,91.0615,91.07,28600.0
2013-08-06 14:20:00,107.49,107.63,107.49,107.62,38300.0,91.0615,91.1802,91.0615,91.1717,38300.0
2013-08-06 14:25:00,107.63,107.63,107.56,107.57,35200.0,91.1802,91.1802,91.1208,91.1293,35200.0
2013-08-06 14:30:00,107.57,107.6,107.48,107.49,33900.0,91.1293,91.1547,91.0531,91.0615,33900.0
2013-08-06 14:35:00,107.48,107.51,107.48,107.49,19700.0,91.0531,91.0785,91.0531,91.0615,19700.0
2013-08-06 14:40:00,107.49,107.55,107.49,107.51,68400.0,91.0615,91.1124,91.0615,91.0785,68400.0
2013-08-06 14:45:00,107.52,107.52,107.43,107.46,40600.0,91.087,91.087,91.0107,91.0361,40600.0
2013-08-06 14:50:00,107.46,107.46,107.29,107.31,55900.0,91.0361,91.0361,90.8921,90.9091,55900.0
2013-08-06 14:55:00,107.32,107.33,107.27,107.3,27800.0,90.9175,90.926,90.8752,90.9006,27800.0
2013-08-06 15:00:00,107.3,107.4,107.3,107.39,42100.0,90.9006,90.9853,90.9006,90.9768,42100.0
2013-08-06 15:05:00,107.37,107.4,107.3,107.33,41600.0,90.9599,90.9853,90.9006,90.926,41600.0
2013-08-06 15:10:00,107.33,107.42,107.27,107.28,71600.0,90.926,91.0022,90.8752,90.8836,71600.0
2013-08-06 15:15:00,107.29,107.35,107.26,107.28,37500.0,90.8921,90.9429,90.8667,90.8836,37500.0
2013-08-06 15:20:00,107.28,107.29,107.21,107.21,62500.0,90.8836,90.8921,90.8243,90.8243,62500.0
2013-08-06 15:25:00,107.2,107.26,107.15,107.16,44600.0,90.8159,90.8667,90.7735,90.782,44600.0
2013-08-06 15:30:00,107.15,107.17,107.08,107.1,95400.0,90.7735,90.7905,90.7142,90.7312,95400.0
2013-08-06 15:35:00,107.1,107.11,107.05,107.1,71900.0,90.7312,90.7396,90.6888,90.7312,71900.0
2013-08-06 15:40:00,107.1,107.27,107.09,107.27,103100.0,90.7312,90.8752,90.7227,90.8752,103100.0
2013-08-06 15:45:00,107.27,107.29,107.0,107.0,154900.0,90.8752,90.8921,90.6464,90.6464,154900.0
2013-08-06 15:50:00,107.0,107.04,106.93,107.01,159800.0,90.6464,90.6803,90.5871,90.6549,159800.0
2013-08-06 15:55:00,107.01,107.08,106.93,107.04,239100.0,90.6549,90.7142,90.5871,90.6803,239100.0
2013-08-07 09:30:00,106.21,106.34,105.76,106.23,90800.0,90.3872,90.4979,90.0043,90.4043,90800.0
2013-08-07 09:35:00,106.23,106.47,106.2,106.37,26400.0,90.4043,90.6085,90.3787,90.5234,26400.0
2013-08-07 09:40:00,106.42,106.5,106.27,106.38,20100.0,90.566,90.634,90.4383,90.5319,20100.0
2013-08-07 09:45:00,106.36,106.68,106.36,106.41,24200.0,90.5149,90.7872,90.5149,90.5574,24200.0
2013-08-07 09:50:00,106.38,106.44,106.03,106.11,52000.0,90.5319,90.583,90.2341,90.3021,52000.0
2013-08-07 09:55:00,106.12,106.12,105.8,105.96,62500.0,90.3107,90.3107,90.0383,90.1745,62500.0
2013-08-07 10:00:00,105.88,105.99,105.81,105.97,52000.0,90.1064,90.2,90.0468,90.183,52000.0
2013-08-07 10:05:00,105.95,106.06,105.84,106.02,87200.0,90.166,90.2596,90.0724,90.2255,87200.0
2013-08-07 10:10:00,105.98,106.02,105.75,106.01,37600.0,90.1915,90.2255,89.9958,90.217,37600.0
2013-08-07 10:15:00,106.02,106.02,105.81,105.95,23900.0,90.2255,90.2255,90.0468,90.166,23900.0
2013-08-07 10:20:00,105.98,106.06,105.86,105.95,47100.0,90.1915,90.2596,90.0894,90.166,47100.0
2013-08-07 10:25:00,105.9,105.99,105.86,105.92,14600.0,90.1234,90.2,90.0894,90.1404,14600.0
2013-08-07 10:30:00,105.91,105.93,105.73,105.77,35800.0,90.1319,90.149,89.9788,90.0128,35800.0
2013-08-07 10:35:00,105.78,105.88,105.67,105.82,135100.0,90.0213,90.1064,89.9277,90.0553,135100.0
2013-08-07 10:40:00,105.81,105.84,105.69,105.8,36400.0,90.0468,90.0724,89.9447,90.0383,36400.0
2013-08-07 10:45:00,105.8,105.95,105.8,105.9,42000.0,90.0383,90.166,90.0383,90.1234,42000.0
2013-08-07 10:50:00,105.9,105.94,105.83,105.84,23200.0,90.1234,90.1575,90.0639,90.0724,23200.0
2013-08-07 10:55:00,105.84,105.84,105.76,105.78,29800.0,90.0724,90.0724,90.0043,90.0213,29800.0
2013-08-07 11:00:00,105.77,105.81,105.73,105.81,56900.0,90.0128,90.0468,89.9788,90.0468,56900.0
2013-08-07 11:05:00,105.81,105.84,105.73,105.75,24300.0,90.0468,90.0724,89.9788,89.9958,24300.0
2013-08-07 11:10:00,105.75,105.85,105.75,105.83,49000.0,89.9958,90.0809,89.9958,90.0639,49000.0
2013-08-07 11:15:00,105.85,105.88,105.7,105.73,36500.0,90.0809,90.1064,89.9532,89.9788,36500.0
2013-08-07 11:20:00,105.72,105.74,105.67,105.67,35400.0,89.9702,89.9873,89.9277,89.9277,35400.0
2013-08-07 11:25:00,105.68,105.71,105.64,105.64,41300.0,89.9362,89.9617,89.9022,89.9022,41300.0
2013-08-07 11:30:00,105.64,105.66,105.57,105.63,27500.0,89.9022,89.9192,89.8426,89.8936,27500.0
2013-08-07 11:35:00,105.63,105.64,105.53,105.54,32800.0,89.8936,89.9022,89.8085,89.8171,32800.0
2013-08-07 11:40:00,105.53,105.62,105.53,105.55,34000.0,89.8085,89.8851,89.8085,89.8256,34000.0
2013-08-07 11:45:00,105.55,105.6,105.53,105.57,34700.0,89.8256,89.8681,89.8085,89.8426,34700.0
2013-08-07 11:50:00,105.57,105.67,105.53,105.63,33300.0,89.8426,89.9277,89.8085,89.8936,33300.0
2013-08-07 11:55:00,105.64,105.66,105.58,105.6,49600.0,89.9022,89.9192,89.8511,89.8681,49600.0
2013-08-07 12:00:00,105.6,105.62,105.57,105.61,18400.0,89.8681,89.8851,89.8426,89.8766,18400.0
2013-08-07 12:05:00,105.62,105.71,105.58,105.61,25200.0,89.8851,89.9617,89.8511,89.8766,25200.0
2013-08-07 12:10:00,105.62,105.63,105.57,105.57,22700.0,89.8851,89.8936,89.8426,89.8426,22700.0
2013-08-07 12:15:00,105.58,105.63,105.55,105.63,26900.0,89.8511,89.8936,89.8256,89.8936,26900.0
2013-08-07 12:20:00,105.68,105.75,105.64,105.75,23300.0,89.9362,89.9958,89.9022,89.9958,23300.0
2013-08-07 12:25:00,105.76,105.76,105.67,105.69,6500.0,90.0043,90.0043,89.9277,89.9447,6500.0
2013-08-07 12:30:00,105.72,105.78,105.67,105.76,15200.0,89.9702,90.0213,89.9277,90.0043,15200.0
2013-08-07 12:35:00,105.76,105.86,105.76,105.81,24200.0,90.0043,90.0894,90.0043,90.0468,24200.0
2013-08-07 12:40:00,105.81,105.89,105.8,105.89,20500.0,90.0468,90.1149,90.0383,90.1149,20500.0
2013-08-07 12:45:00,105.9,105.92,105.86,105.87,10400.0,90.1234,90.1404,90.0894,90.0979,10400.0
2013-08-07 12:50:00,105.89,105.89,105.84,105.85,18100.0,90.1149,90.1149,90.0724,90.0809,18100.0
2013-08-07 12:55:00,105.85,105.85,105.78,105.82,10800.0,90.0809,90.0809,90.0213,90.0553,10800.0
2013-08-07 13:00:00,105.84,105.87,105.81,105.87,8600.0,90.0724,90.0979,90.0468,90.0979,8600.0
2013-08-07 13:05:00,105.86,105.89,105.78,105.84,12300.0,90.0894,90.1149,90.0213,90.0724,12300.0
2013-08-07 13:10:00,105.84,105.88,105.82,105.88,10300.0,90.0724,90.1064,90.0553,90.1064,10300.0
2013-08-07 13:15:00,105.86,105.87,105.77,105.81,22600.0,90.0894,90.0979,90.0128,90.0468,22600.0
2013-08-07 13:20:00,105.78,105.82,105.75,105.79,29400.0,90.0213,90.0553,89.9958,90.0298,29400.0
2013-08-07 13:25:00,105.8,106.0,105.8,106.0,64700.0,90.0383,90.2085,90.0383,90.2085,64700.0
2013-08-07 13:30:00,105.97,106.01,105.91,105.97,19900.0,90.183,90.217,90.1319,90.183,19900.0
2013-08-07 13:35:00,105.98,106.0,105.92,105.92,9100.0,90.1915,90.2085,90.1404,90.1404,9100.0
2013-08-07 13:40:00,105.93,105.94,105.83,105.85,16200.0,90.149,90.1575,90.0639,90.0809,16200.0
2013-08-07 13:45:00,105.85,105.86,105.78,105.84,15700.0,90.0809,90.0894,90.0213,90.0724,15700.0
2013-08-07 13:50:00,105.86,105.9,105.83,105.9,9900.0,90.0894,90.1234,90.0639,90.1234,9900.0
2013-08-07 13:55:00,105.9,105.98,105.87,105.96,23200.0,90.1234,90.1915,90.0979,90.1745,23200.0
2013-08-07 14:00:00,105.97,105.99,105.94,105.94,16000.0,90.183,90.2,90.1575,90.1575,16000.0
2013-08-07 14:05:00,105.93,105.95,105.87,105.91,24800.0,90.149,90.166,90.0979,90.1319,24800.0
2013-08-07 14:10:00,105.9,105.98,105.87,105.95,41500.0,90.1234,90.1915,90.0979,90.166,41500.0
2013-08-07 14:15:00,105.96,106.06,105.96,106.02,28800.0,90.1745,90.2596,90.1745,90.2255,28800.0
2013-08-07 14:20:00,106.03,106.04,105.88,105.94,28700.0,90.2341,90.2426,90.1064,90.1575,28700.0
2013-08-07 14:25:00,105.95,106.0,105.94,105.97,13600.0,90.166,90.2085,90.1575,90.183,13600.0
2013-08-07 14:30:00,105.97,105.99,105.94,105.99,13400.0,90.183,90.2,90.1575,90.2,13400.0
2013-08-07 14:35:00,105.99,106.01,105.93,106.01,13100.0,90.2,90.217,90.149,90.217,13100.0
2013-08-07 14:40:00,106.01,106.06,105.97,105.98,18600.0,90.217,90.2596,90.183,90.1915,18600.0
2013-08-07 14:45:00,105.98,106.02,105.95,105.98,15800.0,90.1915,90.2255,90.166,90.1915,15800.0
2013-08-07 14:50:00,105.99,106.05,105.96,106.03,34500.0,90.2,90.2511,90.1745,90.2341,34500.0
2013-08-07 14:55:00,106.03,106.12,106.03,106.11,33400.0,90.2341,90.3107,90.2341,90.3021,33400.0
2013-08-07 15:00:00,106.12,106.16,106.08,106.16,28700.0,90.3107,90.3447,90.2766,90.3447,28700.0
2013-08-07 15:05:00,106.16,106.2,106.12,106.19,10100.0,90.3447,90.3787,90.3107,90.3702,10100.0
2013-08-07 15:10:00,106.19,106.31,106.19,106.27,25800.0,90.3702,90.4723,90.3702,90.4383,25800.0
2013-08-07 15:15:00,106.26,106.35,106.25,106.34,22000.0,90.4298,90.5064,90.4213,90.4979,22000.0
2013-08-07 15:20:00,106.32,106.36,106.29,106.29,16900.0,90.4809,90.5149,90.4553,90.4553,16900.0
2013-08-07 15:25:00,106.3,106.39,106.27,106.39,30100.0,90.4638,90.5404,90.4383,90.5404,30100.0
2013-08-07 15:30:00,106.38,106.39,106.23,106.27,41600.0,90.5319,90.5404,90.4043,90.4383,41600.0
2013-08-07 15:35:00,106.26,106.4,106.26,106.4,73100.0,90.4298,90.5489,90.4298,90.5489,73100.0
2013-08-07 15:40:00,106.39,106.53,106.38,106.53,68300.0,90.5404,90.6596,90.5319,90.6596,68300.0
2013-08-07 15:45:00,106.5,106.59,106.45,106.48,127400.0,90.634,90.7106,90.5915,90.617,127400.0
2013-08-07 15:50:00,106.48,106.49,106.26,106.31,80900.0,90.617,90.6255,90.4298,90.4723,80900.0
2013-08-07 15:55:00,106.3,106.49,106.27,106.42,243600.0,90.4638,90.6255,90.4383,90.566,243600.0
2013-08-08 09:30:00,106.81,107.16,106.68,106.92,135500.0,90.8979,91.1957,90.7872,90.9915,135500.0
2013-08-08 09:35:00,107.0,107.2,106.91,107.08,46500.0,91.0596,91.2298,90.983,91.1276,46500.0
2013-08-08 09:40:00,107.08,107.24,106.93,107.0,50000.0,91.1276,91.2638,91.0,91.0596,50000.0
2013-08-08 09:45:00,107.0,107.1,106.9,107.02,74400.0,91.0596,91.1447,90.9744,91.0766,74400.0
2013-08-08 09:50:00,107.0,107.02,106.67,106.8,29500.0,91.0596,91.0766,90.7787,90.8893,29500.0
2013-08-08 09:55:00,106.8,107.0,106.76,106.94,35500.0,90.8893,91.0596,90.8553,91.0085,35500.0
2013-08-08 10:00:00,106.95,107.09,106.92,107.04,53000.0,91.017,91.1361,90.9915,91.0936,53000.0
2013-08-08 10:05:00,107.04,107.05,106.79,106.98,24300.0,91.0936,91.1021,90.8808,91.0425,24300.0
2013-08-08 10:10:00,106.92,106.96,106.59,106.6,55300.0,90.9915,91.0255,90.7106,90.7191,55300.0
2013-08-08 10:15:00,106.57,106.57,106.45,106.5,31100.0,90.6936,90.6936,90.5915,90.634,31100.0
2013-08-08 10:20:00,106.51,106.6,106.47,106.56,15300.0,90.6425,90.7191,90.6085,90.6851,15300.0
2013-08-08 10:25:00,106.56,106.64,106.5,106.51,24000.0,90.6851,90.7532,90.634,90.6425,24000.0
2013-08-08 10:30:00,106.51,106.54,106.24,106.28,78900.0,90.6425,90.6681,90.4128,90.4468,78900.0
2013-08-08 10:35:00,106.31,106.39,106.2,106.34,44200.0,90.4723,90.5404,90.3787,90.4979,44200.0
2013-08-08 10:40:00,106.3,106.31,106.08,106.08,102000.0,90.4638,90.4723,90.2766,90.2766,102000.0
2013-08-08 10:45:00,106.07,106.12,105.96,106.07,65100.0,90.2681,90.3107,90.1745,90.2681,65100.0
2013-08-08 10:50:00,106.09,106.12,105.88,105.9,100700.0,90.2851,90.3107,90.1064,90.1234,100700.0
2013-08-08 10:55:00,105.89,106.03,105.83,106.02,37600.0,90.1149,90.2341,90.0639,90.2255,37600.0
2013-08-08 11:00:00,106.03,106.09,105.96,106.07,19600.0,90.2341,90.2851,90.1745,90.2681,19600.0
2013-08-08 11:05:00,106.09,106.14,106.0,106.05,30900.0,90.2851,90.3277,90.2085,90.2511,30900.0
2013-08-08 11:10:00,106.05,106.2,106.04,106.09,11100.0,90.2511,90.3787,90.2426,90.2851,11100.0
2013-08-08 11:15:00,106.1,106.23,106.1,106.13,13200.0,90.2936,90.4043,90.2936,90.3192,13200.0
2013-08-08 11:20:00,106.13,106.21,106.07,106.07,15700.0,90.3192,90.3872,90.2681,90.2681,15700.0
2013-08-08 11:25:00,106.09,106.12,105.99,106.12,24200.0,90.2851,90.3107,90.2,90.3107,24200.0
2013-08-08 11:30:00,106.15,106.15,105.98,105.98,19100.0,90.3362,90.3362,90.1915,90.1915,19100.0
2013-08-08 11:35:00,106.0,106.05,105.97,106.01,17200.0,90.2085,90.2511,90.183,90.217,17200.0
2013-08-08 11:40:00,106.01,106.07,105.9,105.98,19200.0,90.217,90.2681,90.1234,90.1915,19200.0
2013-08-08 11:45:00,105.98,106.04,105.94,106.01,23300.0,90.1915,90.2426,90.1575,90.217,23300.0
2013-08-08 11:50:00,106.02,106.06,105.98,105.99,24200.0,90.2255,90.2596,90.1915,90.2,24200.0
2013-08-08 11:55:00,106.0,106.16,105.99,106.14,40900.0,90.2085,90.3447,90.2,90.3277,40900.0
2013-08-08 12:00:00,106.14,106.27,106.08,106.18,78700.0,90.3277,90.4383,90.2766,90.3617,78700.0
2013-08-08 12:05:00,106.2,106.24,106.09,106.1,26900.0,90.3787,90.4128,90.2851,90.2936,26900.0
2013-08-08 12:10:00,106.1,106.33,106.09,106.31,34700.0,90.2936,90.4894,90.2851,90.4723,34700.0
2013-08-08 12:15:00,106.33,106.54,106.32,106.5,23300.0,90.4894,90.6681,90.4809,90.634,23300.0
2013-08-08 12:20:00,106.5,106.56,106.48,106.49,22600.0,90.634,90.6851,90.617,90.6255,22600.0
2013-08-08 12:25:00,106.5,106.64,106.46,106.62,16900.0,90.634,90.7532,90.6,90.7362,16900.0
2013-08-08 12:30:00,106.63,106.73,106.58,106.63,27900.0,90.7447,90.8298,90.7021,90.7447,27900.0
2013-08-08 12:35:00,106.64,106.77,106.62,106.76,65500.0,90.7532,90.8638,90.7362,90.8553,65500.0
2013-08-08 12:40:00,106.76,106.89,106.69,106.87,38700.0,90.8553,90.9659,90.7957,90.9489,38700.0
2013-08-08 12:45:00,106.86,106.95,106.85,106.9,25800.0,90.9404,91.017,90.9319,90.9744,25800.0
2013-08-08 12:50:00,106.9,106.99,106.84,106.87,33300.0,90.9744,91.051,90.9234,90.9489,33300.0
2013-08-08 12:55:00,106.87,107.0,106.86,106.95,57900.0,90.9489,91.0596,90.9404,91.017,57900.0
2013-08-08 13:00:00,106.95,107.02,106.94,107.0,59300.0,91.017,91.0766,91.0085,91.0596,59300.0
2013-08-08 13:05:00,107.0,107.05,106.89,106.95,28300.0,91.0596,91.1021,90.9659,91.017,28300.0
2013-08-08 13:10:00,106.93,106.98,106.65,106.68,48500.0,91.0,91.0425,90.7617,90.7872,48500.0
2013-08-08 13:15:00,106.67,106.75,106.63,106.68,28500.0,90.7787,90.8468,90.7447,90.7872,28500.0
2013-08-08 13:20:00,106.67,106.76,106.67,106.76,16100.0,90.7787,90.8553,90.7787,90.8553,16100.0
2013-08-08 13:25:00,106.77,106.8,106.67,106.72,16000.0,90.8638,90.8893,90.7787,90.8213,16000.0
2013-08-08 13:30:00,106.73,106.73,106.58,106.6,27100.0,90.8298,90.8298,90.7021,90.7191,27100.0
2013-08-08 13:35:00,106.58,106.59,106.36,106.48,75200.0,90.7021,90.7106,90.5149,90.617,75200.0
2013-08-08 13:40:00,106.5,106.5,106.3,106.38,38400.0,90.634,90.634,90.4638,90.5319,38400.0
2013-08-08 13:45:00,106.38,106.39,106.31,106.32,17400.0,90.5319,90.5404,90.4723,90.4809,17400.0
2013-08-08 13:50:00,106.31,106.35,106.25,106.34,25400.0,90.4723,90.5064,90.4213,90.4979,25400.0
2013-08-08 13:55:00,106.35,106.37,106.22,106.28,31000.0,90.5064,90.5234,90.3958,90.4468,31000.0
2013-08-08 14:00:00,106.28,106.39,106.18,106.35,77800.0,90.4468,90.5404,90.3617,90.5064,77800.0
2013-08-08 14:05:00,106.36,106.36,106.25,106.28,30000.0,90.5149,90.5149,90.4213,90.4468,30000.0
2013-08-08 14:10:00,106.27,106.35,106.2,106.23,37500.0,90.4383,90.5064,90.3787,90.4043,37500.0
2013-08-08 14:15:00,106.23,106.26,106.09,106.09,47900.0,90.4043,90.4298,90.2851,90.2851,47900.0
2013-08-08 14:20:00,106.09,106.18,106.08,106.18,30300.0,90.2851,90.3617,90.2766,90.3617,30300.0
2013-08-08 14:25:00,106.18,106.23,106.0,106.22,61100.0,90.3617,90.4043,90.2085,90.3958,61100.0
2013-08-08 14:30:00,106.22,106.33,106.18,106.2,40400.0,90.3958,90.4894,90.3617,90.3787,40400.0
2013-08-08 14:35:00,106.2,106.31,106.2,106.31,32800.0,90.3787,90.4723,90.3787,90.4723,32800.0
2013-08-08 14:40:00,106.33,106.36,106.28,106.34,27900.0,90.4894,90.5149,90.4468,90.4979,27900.0
2013-08-08 14:45:00,106.34,106.34,106.23,106.26,24600.0,90.4979,90.4979,90.4043,90.4298,24600.0
2013-08-08 14:50:00,106.25,106.34,106.22,106.24,38600.0,90.4213,90.4979,90.3958,90.4128,38600.0
2013-08-08 14:55:00,106.24,106.26,106.21,106.22,21500.0,90.4128,90.4298,90.3872,90.3958,21500.0
2013-08-08 15:00:00,106.21,106.27,106.19,106.2,32000.0,90.3872,90.4383,90.3702,90.3787,32000.0
2013-08-08 15:05:00,106.2,106.24,106.17,106.22,30900.0,90.3787,90.4128,90.3532,90.3958,30900.0
2013-08-08 15:10:00,106.23,106.23,106.09,106.12,54700.0,90.4043,90.4043,90.2851,90.3107,54700.0
2013-08-08 15:15:00,106.1,106.14,106.05,106.06,30500.0,90.2936,90.3277,90.2511,90.2596,30500.0
2013-08-08 15:20:00,106.06,106.06,105.95,106.03,43400.0,90.2596,90.2596,90.166,90.2341,43400.0
2013-08-08 15:25:00,106.04,106.1,106.0,106.09,32500.0,90.2426,90.2936,90.2085,90.2851,32500.0
2013-08-08 15:30:00,106.11,106.22,106.11,106.21,42700.0,90.3021,90.3958,90.3021,90.3872,42700.0
2013-08-08 15:35:00,106.2,106.22,106.17,106.21,46200.0,90.3787,90.3958,90.3532,90.3872,46200.0
2013-08-08 15:40:00,106.2,106.28,106.19,106.25,61900.0,90.3787,90.4468,90.3702,90.4213,61900.0
2013-08-08 15:45:00,106.25,106.25,106.13,106.18,96300.0,90.4213,90.4213,90.3192,90.3617,96300.0
2013-08-08 15:50:00,106.17,106.18,105.93,105.94,95700.0,90.3532,90.3617,90.149,90.1575,95700.0
2013-08-08 15:55:00,105.94,106.02,105.83,105.84,223300.0,90.1575,90.2255,90.0639,90.0724,223300.0
2013-08-09 09:30:00,105.37,105.8,105.37,105.8,79700.0,89.6724,90.0383,89.6724,90.0383,79700.0
2013-08-09 09:35:00,105.77,106.05,105.76,106.05,27800.0,90.0128,90.2511,90.0043,90.2511,27800.0
2013-08-09 09:40:00,106.13,106.15,105.79,105.94,43300.0,90.3192,90.3362,90.0298,90.1575,43300.0
2013-08-09 09:45:00,105.95,106.04,105.81,105.83,100300.0,90.166,90.2426,90.0468,90.0639,100300.0
2013-08-09 09:50:00,105.85,105.87,105.76,105.8,40800.0,90.0809,90.0979,90.0043,90.0383,40800.0
2013-08-09 09:55:00,105.79,105.89,105.71,105.76,40200.0,90.0298,90.1149,89.9617,90.0043,40200.0
2013-08-09 10:00:00,105.76,105.83,105.52,105.6,75900.0,90.0043,90.0639,89.8,89.8681,75900.0
2013-08-09 10:05:00,105.59,105.6,105.35,105.42,55700.0,89.8596,89.8681,89.6554,89.7149,55700.0
2013-08-09 10:10:00,105.43,105.49,105.39,105.49,37800.0,89.7234,89.7745,89.6894,89.7745,37800.0
2013-08-09 10:15:00,105.49,105.52,105.4,105.4,25600.0,89.7745,89.8,89.6979,89.6979,25600.0
2013-08-09 10:20:00,105.39,105.39,105.11,105.15,63600.0,89.6894,89.6894,89.4511,89.4852,63600.0
2013-08-09 10:25:00,105.12,105.34,105.11,105.33,48700.0,89.4596,89.6469,89.4511,89.6383,48700.0
2013-08-09 10:30:00,105.33,105.49,105.33,105.49,25600.0,89.6383,89.7745,89.6383,89.7745,25600.0
2013-08-09 10:35:00,105.5,105.55,105.42,105.49,28000.0,89.783,89.8256,89.7149,89.7745,28000.0
2013-08-09 10:40:00,105.48,105.6,105.43,105.6,52100.0,89.766,89.8681,89.7234,89.8681,52100.0
2013-08-09 10:45:00,105.59,105.69,105.59,105.67,29700.0,89.8596,89.9447,89.8596,89.9277,29700.0
2013-08-09 10:50:00,105.62,105.67,105.38,105.39,29600.0,89.8851,89.9277,89.6809,89.6894,29600.0
2013-08-09 10:55:00,105.39,105.48,105.34,105.43,28100.0,89.6894,89.766,89.6469,89.7234,28100.0
2013-08-09 11:00:00,105.42,105.43,105.11,105.18,43500.0,89.7149,89.7234,89.4511,89.5107,43500.0
2013-08-09 11:05:00,105.17,105.24,105.11,105.23,36200.0,89.5022,89.5617,89.4511,89.5532,36200.0
2013-08-09 11:10:00,105.23,105.44,105.22,105.42,25800.0,89.5532,89.732,89.5447,89.7149,25800.0
2013-08-09 11:15:00,105.42,105.5,105.37,105.41,61100.0,89.7149,89.783,89.6724,89.7064,61100.0
2013-08-09 11:20:00,105.41,105.41,105.08,105.1,78800.0,89.7064,89.7064,89.4256,89.4426,78800.0
2013-08-09 11:25:00,105.1,105.1,104.88,104.99,64100.0,89.4426,89.4426,89.2554,89.349,64100.0
2013-08-09 11:30:00,104.99,105.09,104.96,104.96,41700.0,89.349,89.4341,89.3235,89.3235,41700.0
2013-08-09 11:35:00,104.96,105.1,104.96,105.08,22400.0,89.3235,89.4426,89.3235,89.4256,22400.0
2013-08-09 11:40:00,105.08,105.2,105.08,105.17,20900.0,89.4256,89.5277,89.4256,89.5022,20900.0
2013-08-09 11:45:00,105.16,105.42,105.15,105.42,33100.0,89.4937,89.7149,89.4852,89.7149,33100.0
2013-08-09 11:50:00,105.4,105.4,105.25,105.27,49500.0,89.6979,89.6979,89.5703,89.5873,49500.0
2013-08-09 11:55:00,105.28,105.34,105.15,105.22,63300.0,89.5958,89.6469,89.4852,89.5447,63300.0
2013-08-09 12:00:00,105.22,105.29,105.16,105.21,45500.0,89.5447,89.6043,89.4937,89.5362,45500.0
2013-08-09 12:05:00,105.21,105.21,105.08,105.15,50700.0,89.5362,89.5362,89.4256,89.4852,50700.0
2013-08-09 12:10:00,105.14,105.21,105.14,105.17,16700.0,89.4766,89.5362,89.4766,89.5022,16700.0
2013-08-09 12:15:00,105.18,105.35,105.17,105.32,38600.0,89.5107,89.6554,89.5022,89.6298,38600.0
2013-08-09 12:20:00,105.32,105.47,105.26,105.3,30200.0,89.6298,89.7575,89.5788,89.6128,30200.0
2013-08-09 12:25:00,105.3,105.43,105.28,105.34,16100.0,89.6128,89.7234,89.5958,89.6469,16100.0
2013-08-09 12:30:00,105.36,105.44,105.29,105.42,18400.0,89.6639,89.732,89.6043,89.7149,18400.0
2013-08-09 12:35:00,105.39,105.43,105.37,105.39,13400.0,89.6894,89.7234,89.6724,89.6894,13400.0
2013-08-09 12:40:00,105.4,105.5,105.4,105.5,18900.0,89.6979,89.783,89.6979,89.783,18900.0
2013-08-09 12:45:00,105.49,105.57,105.47,105.54,19000.0,89.7745,89.8426,89.7575,89.8171,19000.0
2013-08-09 12:50:00,105.55,105.58,105.5,105.5,23500.0,89.8256,89.8511,89.783,89.783,23500.0
2013-08-09 12:55:00,105.52,105.54,105.41,105.41,16000.0,89.8,89.8171,89.7064,89.7064,16000.0
2013-08-09 13:00:00,105.41,105.53,105.41,105.52,11200.0,89.7064,89.8085,89.7064,89.8,11200.0
2013-08-09 13:05:00,105.52,105.54,105.47,105.54,7200.0,89.8,89.8171,89.7575,89.8171,7200.0
2013-08-09 13:10:00,105.54,105.54,105.49,105.5,8500.0,89.8171,89.8171,89.7745,89.783,8500.0
2013-08-09 13:15:00,105.5,105.57,105.5,105.55,53900.0,89.783,89.8426,89.783,89.8256,53900.0
2013-08-09 13:20:00,105.55,105.64,105.55,105.6,23300.0,89.8256,89.9022,89.8256,89.8681,23300.0
2013-08-09 13:25:00,105.62,105.73,105.62,105.68,16000.0,89.8851,89.9788,89.8851,89.9362,16000.0
2013-08-09 13:30:00,105.68,105.78,105.68,105.74,15100.0,89.9362,90.0213,89.9362,89.9873,15100.0
2013-08-09 13:35:00,105.73,105.8,105.72,105.75,13200.0,89.9788,90.0383,89.9702,89.9958,13200.0
2013-08-09 13:40:00,105.73,105.75,105.7,105.73,11600.0,89.9788,89.9958,89.9532,89.9788,11600.0
2013-08-09 13:45:00,105.74,105.74,105.58,105.58,62500.0,89.9873,89.9873,89.8511,89.8511,62500.0
2013-08-09 13:50:00,105.59,105.7,105.59,105.67,24900.0,89.8596,89.9532,89.8596,89.9277,24900.0
2013-08-09 13:55:00,105.67,105.76,105.67,105.72,21500.0,89.9277,90.0043,89.9277,89.9702,21500.0
2013-08-09 14:00:00,105.72,105.8,105.68,105.76,27800.0,89.9702,90.0383,89.9362,90.0043,27800.0
2013-08-09 14:05:00,105.76,105.78,105.68,105.68,20200.0,90.0043,90.0213,89.9362,89.9362,20200.0
2013-08-09 14:10:00,105.67,105.8,105.67,105.75,17100.0,89.9277,90.0383,89.9277,89.9958,17100.0
2013-08-09 14:15:00,105.74,105.76,105.63,105.63,31900.0,89.9873,90.0043,89.8936,89.8936,31900.0
2013-08-09 14:20:00,105.64,105.72,105.64,105.72,13100.0,89.9022,89.9702,89.9022,89.9702,13100.0
2013-08-09 14:25:00,105.73,105.81,105.71,105.81,13500.0,89.9788,90.0468,89.9617,90.0468,13500.0
2013-08-09 14:30:00,105.79,105.87,105.78,105.84,30400.0,90.0298,90.0979,90.0213,90.0724,30400.0
2013-08-09 14:35:00,105.83,105.83,105.65,105.65,19100.0,90.0639,90.0639,89.9107,89.9107,19100.0
2013-08-09 14:40:00,105.66,105.72,105.63,105.71,22600.0,89.9192,89.9702,89.8936,89.9617,22600.0
2013-08-09 14:45:00,105.73,105.84,105.71,105.84,35800.0,89.9788,90.0724,89.9617,90.0724,35800.0
2013-08-09 14:50:00,105.85,105.86,105.78,105.8,22700.0,90.0809,90.0894,90.0213,90.0383,22700.0
2013-08-09 14:55:00,105.8,105.81,105.76,105.8,18800.0,90.0383,90.0468,90.0043,90.0383,18800.0
2013-08-09 15:00:00,105.81,105.83,105.76,105.81,41100.0,90.0468,90.0639,90.0043,90.0468,41100.0
2013-08-09 15:05:00,105.81,105.84,105.76,105.8,27800.0,90.0468,90.0724,90.0043,90.0383,27800.0
2013-08-09 15:10:00,105.78,105.79,105.68,105.69,25200.0,90.0213,90.0298,89.9362,89.9447,25200.0
2013-08-09 15:15:00,105.69,105.84,105.69,105.84,18900.0,89.9447,90.0724,89.9447,90.0724,18900.0
2013-08-09 15:20:00,105.84,105.87,105.72,105.75,37700.0,90.0724,90.0979,89.9702,89.9958,37700.0
2013-08-09 15:25:00,105.74,105.76,105.59,105.61,56100.0,89.9873,90.0043,89.8596,89.8766,56100.0
2013-08-09 15:30:00,105.59,105.66,105.58,105.59,49900.0,89.8596,89.9192,89.8511,89.8596,49900.0
2013-08-09 15:35:00,105.59,105.7,105.57,105.68,35500.0,89.8596,89.9532,89.8426,89.9362,35500.0
2013-08-09 15:40:00,105.69,105.71,105.46,105.51,65600.0,89.9447,89.9617,89.749,89.7915,65600.0
2013-08-09 15:45:00,105.51,105.58,105.34,105.35,143700.0,89.7915,89.8511,89.6469,89.6554,143700.0
2013-08-09 15:50:00,105.35,105.39,105.28,105.32,66800.0,89.6554,89.6894,89.5958,89.6298,66800.0
2013-08-09 15:55:00,105.33,105.48,105.2,105.29,229600.0,89.6383,89.766,89.5277,89.6043,229600.0
2013-08-12 09:30:00,104.86,104.89,104.3,104.64,104000.0,89.2384,89.2639,88.7618,89.0511,104000.0
2013-08-12 09:35:00,104.68,104.92,104.6,104.86,38300.0,89.0852,89.2894,89.0171,89.2384,38300.0
2013-08-12 09:40:00,104.86,104.88,104.75,104.86,30800.0,89.2384,89.2554,89.1447,89.2384,30800.0
2013-08-12 09:45:00,104.84,104.88,104.61,104.67,38700.0,89.2213,89.2554,89.0256,89.0767,38700.0
2013-08-12 09:50:00,104.7,104.89,104.62,104.62,59000.0,89.1022,89.2639,89.0341,89.0341,59000.0
2013-08-12 09:55:00,104.66,104.81,104.64,104.65,39000.0,89.0682,89.1958,89.0511,89.0596,39000.0
2013-08-12 10:00:00,104.66,104.78,104.64,104.64,73500.0,89.0682,89.1703,89.0511,89.0511,73500.0
2013-08-12 10:05:00,104.66,104.81,104.65,104.74,49300.0,89.0682,89.1958,89.0596,89.1362,49300.0
2013-08-12 10:10:00,104.76,104.82,104.64,104.7,45500.0,89.1533,89.2043,89.0511,89.1022,45500.0
2013-08-12 10:15:00,104.69,104.72,104.45,104.5,60500.0,89.0937,89.1192,88.8894,88.932,60500.0
2013-08-12 10:20:00,104.5,104.5,104.22,104.23,81500.0,88.932,88.932,88.6937,88.7022,81500.0
2013-08-12 10:25:00,104.23,104.47,104.23,104.47,67500.0,88.7022,88.9065,88.7022,88.9065,67500.0
2013-08-12 10:30:00,104.47,104.65,104.43,104.63,134700.0,88.9065,89.0596,88.8724,89.0426,134700.0
2013-08-12 10:35:00,104.64,104.87,104.62,104.87,85300.0,89.0511,89.2469,89.0341,89.2469,85300.0
2013-08-12 10:40:00,104.87,105.07,104.87,104.99,75900.0,89.2469,89.4171,89.2469,89.349,75900.0
2013-08-12 10:45:00,105.01,105.01,104.86,104.89,45100.0,89.366,89.366,89.2384,89.2639,45100.0
2013-08-12 10:50:00,104.89,104.98,104.89,104.95,38800.0,89.2639,89.3405,89.2639,89.315,38800.0
2013-08-12 10:55:00,104.96,104.97,104.87,104.9,40100.0,89.3235,89.332,89.2469,89.2724,40100.0
2013-08-12 11:00:00,104.89,104.91,104.86,104.89,29700.0,89.2639,89.2809,89.2384,89.2639,29700.0
2013-08-12 11:05:00,104.89,104.9,104.81,104.89,102500.0,89.2639,89.2724,89.1958,89.2639,102500.0
2013-08-12 11:10:00,104.89,104.9,104.82,104.83,23200.0,89.2639,89.2724,89.2043,89.2128,23200.0
2013-08-12 11:15:00,104.81,104.9,104.81,104.9,30100.0,89.1958,89.2724,89.1958,89.2724,30100.0
2013-08-12 11:20:00,104.9,104.97,104.85,104.95,38100.0,89.2724,89.332,89.2299,89.315,38100.0
2013-08-12 11:25:00,104.95,105.0,104.9,104.97,38000.0,89.315,89.3575,89.2724,89.332,38000.0
2013-08-12 11:30:00,104.97,105.0,104.97,104.97,26500.0,89.332,89.3575,89.332,89.332,26500.0
2013-08-12 11:35:00,104.99,104.99,104.91,104.97,32600.0,89.349,89.349,89.2809,89.332,32600.0
2013-08-12 11:40:00,104.96,104.99,104.94,104.94,30600.0,89.3235,89.349,89.3064,89.3064,30600.0
2013-08-12 11:45:00,104.95,104.96,104.87,104.87,23800.0,89.315,89.3235,89.2469,89.2469,23800.0
2013-08-12 11:50:00,104.87,104.87,104.8,104.84,18200.0,89.2469,89.2469,89.1873,89.2213,18200.0
2013-08-12 11:55:00,104.84,104.91,104.84,104.91,21700.0,89.2213,89.2809,89.2213,89.2809,21700.0
2013-08-12 12:00:00,104.91,104.97,104.91,104.93,20500.0,89.2809,89.332,89.2809,89.2979,20500.0
2013-08-12 12:05:00,104.92,104.92,104.79,104.79,14200.0,89.2894,89.2894,89.1788,89.1788,14200.0
2013-08-12 12:10:00,104.79,104.79,104.7,104.78,24000.0,89.1788,89.1788,89.1022,89.1703,24000.0
2013-08-12 12:15:00,104.76,104.78,104.75,104.76,24400.0,89.1533,89.1703,89.1447,89.1533,24400.0
2013-08-12 12:20:00,104.75,104.76,104.74,104.74,19500.0,89.1447,89.1533,89.1362,89.1362,19500.0
2013-08-12 12:25:00,104.73,104.73,104.61,104.63,25700.0,89.1277,89.1277,89.0256,89.0426,25700.0
2013-08-12 12:30:00,104.61,104.68,104.53,104.62,27300.0,89.0256,89.0852,88.9575,89.0341,27300.0
2013-08-12 12:35:00,104.61,104.61,104.54,104.55,27600.0,89.0256,89.0256,88.966,88.9745,27600.0
2013-08-12 12:40:00,104.54,104.6,104.5,104.53,37400.0,88.966,89.0171,88.932,88.9575,37400.0
2013-08-12 12:45:00,104.5,104.58,104.45,104.58,38200.0,88.932,89.0001,88.8894,89.0001,38200.0
2013-08-12 12:50:00,104.58,104.59,104.54,104.59,20500.0,89.0001,89.0086,88.966,89.0086,20500.0
2013-08-12 12:55:00,104.59,104.64,104.56,104.64,18500.0,89.0086,89.0511,88.9831,89.0511,18500.0
2013-08-12 13:00:00,104.64,104.71,104.64,104.65,31500.0,89.0511,89.1107,89.0511,89.0596,31500.0
2013-08-12 13:05:00,104.65,104.65,104.49,104.49,32800.0,89.0596,89.0596,88.9235,88.9235,32800.0
2013-08-12 13:10:00,104.49,104.52,104.47,104.49,24500.0,88.9235,88.949,88.9065,88.9235,24500.0
2013-08-12 13:15:00,104.5,104.52,104.43,104.52,21900.0,88.932,88.949,88.8724,88.949,21900.0
2013-08-12 13:20:00,104.52,104.58,104.51,104.54,25300.0,88.949,89.0001,88.9405,88.966,25300.0
2013-08-12 13:25:00,104.55,104.55,104.48,104.53,22200.0,88.9745,88.9745,88.915,88.9575,22200.0
2013-08-12 13:30:00,104.54,104.57,104.51,104.56,26800.0,88.966,88.9916,88.9405,88.9831,26800.0
2013-08-12 13:35:00,104.56,104.57,104.47,104.47,32400.0,88.9831,88.9916,88.9065,88.9065,32400.0
2013-08-12 13:40:00,104.48,104.48,104.42,104.47,28900.0,88.915,88.915,88.8639,88.9065,28900.0
2013-08-12 13:45:00,104.47,104.5,104.37,104.37,36500.0,88.9065,88.932,88.8214,88.8214,36500.0
2013-08-12 13:50:00,104.36,104.43,104.32,104.39,29500.0,88.8128,88.8724,88.7788,88.8384,29500.0
2013-08-12 13:55:00,104.38,104.39,104.33,104.36,24200.0,88.8299,88.8384,88.7873,88.8128,24200.0
2013-08-12 14:00:00,104.36,104.36,104.27,104.27,45300.0,88.8128,88.8128,88.7363,88.7363,45300.0
2013-08-12 14:05:00,104.27,104.31,104.27,104.28,42000.0,88.7363,88.7703,88.7363,88.7448,42000.0
2013-08-12 14:10:00,104.29,104.3,104.16,104.16,38200.0,88.7533,88.7618,88.6426,88.6426,38200.0
2013-08-12 14:15:00,104.17,104.19,104.12,104.17,43700.0,88.6512,88.6682,88.6086,88.6512,43700.0
2013-08-12 14:20:00,104.17,104.23,104.12,104.13,43100.0,88.6512,88.7022,88.6086,88.6171,43100.0
2013-08-12 14:25:00,104.13,104.14,104.05,104.12,79300.0,88.6171,88.6256,88.549,88.6086,79300.0
2013-08-12 14:30:00,104.12,104.16,104.09,104.16,51400.0,88.6086,88.6426,88.5831,88.6426,51400.0
2013-08-12 14:35:00,104.16,104.29,104.15,104.29,36000.0,88.6426,88.7533,88.6341,88.7533,36000.0
2013-08-12 14:40:00,104.29,104.33,104.28,104.29,32500.0,88.7533,88.7873,88.7448,88.7533,32500.0
2013-08-12 14:45:00,104.29,104.46,104.28,104.45,30700.0,88.7533,88.898,88.7448,88.8894,30700.0
2013-08-12 14:50:00,104.44,104.45,104.3,104.31,32900.0,88.8809,88.8894,88.7618,88.7703,32900.0
2013-08-12 14:55:00,104.31,104.32,104.28,104.29,36500.0,88.7703,88.7788,88.7448,88.7533,36500.0
2013-08-12 15:00:00,104.29,104.29,104.25,104.25,33000.0,88.7533,88.7533,88.7192,88.7192,33000.0
2013-08-12 15:05:00,104.26,104.26,104.19,104.19,47500.0,88.7277,88.7277,88.6682,88.6682,47500.0
2013-08-12 15:10:00,104.19,104.31,104.19,104.27,51300.0,88.6682,88.7703,88.6682,88.7363,51300.0
2013-08-12 15:15:00,104.25,104.29,104.21,104.22,47900.0,88.7192,88.7533,88.6852,88.6937,47900.0
2013-08-12 15:20:00,104.22,104.3,104.21,104.3,41000.0,88.6937,88.7618,88.6852,88.7618,41000.0
2013-08-12 15:25:00,104.3,104.33,104.28,104.29,36900.0,88.7618,88.7873,88.7448,88.7533,36900.0
2013-08-12 15:30:00,104.29,104.31,104.2,104.23,56500.0,88.7533,88.7703,88.6767,88.7022,56500.0
2013-08-12 15:35:00,104.22,104.35,104.22,104.34,58900.0,88.6937,88.8043,88.6937,88.7958,58900.0
2013-08-12 15:40:00,104.33,104.41,104.32,104.4,66700.0,88.7873,88.8554,88.7788,88.8469,66700.0
2013-08-12 15:45:00,104.41,104.51,104.4,104.48,104600.0,88.8554,88.9405,88.8469,88.915,104600.0
2013-08-12 15:50:00,104.48,104.48,104.33,104.34,75900.0,88.915,88.915,88.7873,88.7958,75900.0
2013-08-12 15:55:00,104.33,104.37,104.24,104.24,162800.0,88.7873,88.8214,88.7107,88.7107,162800.0
2013-08-13 09:30:00,104.31,105.0,104.27,105.0,104600.0,88.7703,89.3575,88.7363,89.3575,104600.0
2013-08-13 09:35:00,105.0,105.3,104.79,104.82,61900.0,89.3575,89.6128,89.1788,89.2043,61900.0
2013-08-13 09:40:00,104.83,104.84,104.49,104.79,34300.0,89.2128,89.2213,88.9235,89.1788,34300.0
2013-08-13 09:45:00,104.75,105.21,104.65,105.14,80700.0,89.1447,89.5362,89.0596,89.4766,80700.0
2013-08-13 09:50:00,105.14,105.25,104.89,104.94,47100.0,89.4766,89.5703,89.2639,89.3064,47100.0
2013-08-13 09:55:00,104.96,104.97,104.85,104.91,33700.0,89.3235,89.332,89.2299,89.2809,33700.0
2013-08-13 10:00:00,104.91,104.94,104.72,104.72,48500.0,89.2809,89.3064,89.1192,89.1192,48500.0
2013-08-13 10:05:00,104.72,104.93,104.69,104.93,52900.0,89.1192,89.2979,89.0937,89.2979,52900.0
2013-08-13 10:10:00,104.85,104.96,104.72,104.85,145900.0,89.2299,89.3235,89.1192,89.2299,145900.0
2013-08-13 10:15:00,104.79,104.87,104.53,104.6,64300.0,89.1788,89.2469,88.9575,89.0171,64300.0
2013-08-13 10:20:00,104.6,104.73,104.53,104.63,25100.0,89.0171,89.1277,88.9575,89.0426,25100.0
2013-08-13 10:25:00,104.6,104.83,104.56,104.8,21500.0,89.0171,89.2128,88.9831,89.1873,21500.0
2013-08-13 10:30:00,104.81,104.81,104.61,104.7,23500.0,89.1958,89.1958,89.0256,89.1022,23500.0
2013-08-13 10:35:00,104.66,104.73,104.58,104.68,35700.0,89.0682,89.1277,89.0001,89.0852,35700.0
2013-08-13 10:40:00,104.71,104.81,104.65,104.79,19200.0,89.1107,89.1958,89.0596,89.1788,19200.0
2013-08-13 10:45:00,104.79,104.85,104.75,104.75,12300.0,89.1788,89.2299,89.1447,89.1447,12300.0
2013-08-13 10:50:00,104.75,104.81,104.62,104.65,18600.0,89.1447,89.1958,89.0341,89.0596,18600.0
2013-08-13 10:55:00,104.64,104.74,104.58,104.72,10500.0,89.0511,89.1362,89.0001,89.1192,10500.0
2013-08-13 11:00:00,104.7,104.91,104.68,104.86,24300.0,89.1022,89.2809,89.0852,89.2384,24300.0
2013-08-13 11:05:00,104.9,104.9,104.76,104.88,13700.0,89.2724,89.2724,89.1533,89.2554,13700.0
2013-08-13 11:10:00,104.89,105.07,104.86,105.03,30700.0,89.2639,89.4171,89.2384,89.383,30700.0
2013-08-13 11:15:00,105.0,105.07,104.93,105.01,51800.0,89.3575,89.4171,89.2979,89.366,51800.0
2013-08-13 11:20:00,105.01,105.12,104.97,105.12,23700.0,89.366,89.4596,89.332,89.4596,23700.0
2013-08-13 11:25:00,105.1,105.17,105.09,105.12,19000.0,89.4426,89.5022,89.4341,89.4596,19000.0
2013-08-13 11:30:00,105.14,105.31,105.14,105.29,53300.0,89.4766,89.6213,89.4766,89.6043,53300.0
2013-08-13 11:35:00,105.3,105.33,105.22,105.23,45300.0,89.6128,89.6383,89.5447,89.5532,45300.0
2013-08-13 11:40:00,105.23,105.4,105.23,105.4,48800.0,89.5532,89.6979,89.5532,89.6979,48800.0
2013-08-13 11:45:00,105.39,105.52,105.39,105.42,38700.0,89.6894,89.8,89.6894,89.7149,38700.0
2013-08-13 11:50:00,105.43,105.51,105.43,105.47,18600.0,89.7234,89.7915,89.7234,89.7575,18600.0
2013-08-13 11:55:00,105.47,105.52,105.31,105.33,33100.0,89.7575,89.8,89.6213,89.6383,33100.0
2013-08-13 12:00:00,105.34,105.34,105.2,105.26,22700.0,89.6469,89.6469,89.5277,89.5788,22700.0
2013-08-13 12:05:00,105.26,105.35,105.26,105.33,14000.0,89.5788,89.6554,89.5788,89.6383,14000.0
2013-08-13 12:10:00,105.36,105.47,105.36,105.47,47500.0,89.6639,89.7575,89.6639,89.7575,47500.0
2013-08-13 12:15:00,105.48,105.65,105.47,105.64,48600.0,89.766,89.9107,89.7575,89.9022,48600.0
2013-08-13 12:20:00,105.64,105.77,105.64,105.72,60800.0,89.9022,90.0128,89.9022,89.9702,60800.0
2013-08-13 12:25:00,105.73,105.9,105.72,105.87,56700.0,89.9788,90.1234,89.9702,90.0979,56700.0
2013-08-13 12:30:00,105.86,106.0,105.86,105.99,73400.0,90.0894,90.2085,90.0894,90.2,73400.0
2013-08-13 12:35:00,105.99,106.1,105.99,106.05,69000.0,90.2,90.2936,90.2,90.2511,69000.0
2013-08-13 12:40:00,106.07,106.17,106.0,106.0,45800.0,90.2681,90.3532,90.2085,90.2085,45800.0
2013-08-13 12:45:00,106.01,106.09,105.94,106.01,29400.0,90.217,90.2851,90.1575,90.217,29400.0
2013-08-13 12:50:00,106.01,106.16,106.01,106.14,28700.0,90.217,90.3447,90.217,90.3277,28700.0
2013-08-13 12:55:00,106.13,106.16,105.95,105.95,26200.0,90.3192,90.3447,90.166,90.166,26200.0
2013-08-13 13:00:00,105.96,105.98,105.81,105.91,37000.0,90.1745,90.1915,90.0468,90.1319,37000.0
2013-08-13 13:05:00,105.91,105.98,105.9,105.97,18500.0,90.1319,90.1915,90.1234,90.183,18500.0
2013-08-13 13:10:00,105.96,106.15,105.95,106.12,38500.0,90.1745,90.3362,90.166,90.3107,38500.0
2013-08-13 13:15:00,106.14,106.18,106.05,106.15,21100.0,90.3277,90.3617,90.2511,90.3362,21100.0
2013-08-13 13:20:00,106.14,106.3,106.14,106.16,80900.0,90.3277,90.4638,90.3277,90.3447,80900.0
2013-08-13 13:25:00,106.15,106.28,106.15,106.26,27000.0,90.3362,90.4468,90.3362,90.4298,27000.0
2013-08-13 13:30:00,106.26,106.31,106.23,106.23,36800.0,90.4298,90.4723,90.4043,90.4043,36800.0
2013-08-13 13:35:00,106.24,106.3,106.23,106.28,32900.0,90.4128,90.4638,90.4043,90.4468,32900.0
2013-08-13 13:40:00,106.28,106.36,106.28,106.31,39700.0,90.4468,90.5149,90.4468,90.4723,39700.0
2013-08-13 13:45:00,106.31,106.34,106.23,106.3,40300.0,90.4723,90.4979,90.4043,90.4638,40300.0
2013-08-13 13:50:00,106.3,106.37,106.3,106.37,23500.0,90.4638,90.5234,90.4638,90.5234,23500.0
2013-08-13 13:55:00,106.38,106.47,106.36,106.39,41700.0,90.5319,90.6085,90.5149,90.5404,41700.0
2013-08-13 14:00:00,106.4,106.44,106.33,106.44,35400.0,90.5489,90.583,90.4894,90.583,35400.0
2013-08-13 14:05:00,106.44,106.48,106.4,106.46,67900.0,90.583,90.617,90.5489,90.6,67900.0
2013-08-13 14:10:00,106.46,106.49,106.45,106.48,24100.0,90.6,90.6255,90.5915,90.617,24100.0
2013-08-13 14:15:00,106.49,106.54,106.48,106.54,35100.0,90.6255,90.6681,90.617,90.6681,35100.0
2013-08-13 14:20:00,106.54,106.55,106.46,106.47,31600.0,90.6681,90.6766,90.6,90.6085,31600.0
2013-08-13 14:25:00,106.48,106.52,106.48,106.49,43200.0,90.617,90.6511,90.617,90.6255,43200.0
2013-08-13 14:30:00,106.48,106.49,106.26,106.26,54800.0,90.617,90.6255,90.4298,90.4298,54800.0
2013-08-13 14:35:00,106.25,106.25,106.17,106.23,32100.0,90.4213,90.4213,90.3532,90.4043,32100.0
2013-08-13 14:40:00,106.23,106.31,106.21,106.3,43300.0,90.4043,90.4723,90.3872,90.4638,43300.0
2013-08-13 14:45:00,106.3,106.33,106.22,106.25,32200.0,90.4638,90.4894,90.3958,90.4213,32200.0
2013-08-13 14:50:00,106.24,106.25,106.14,106.14,26600.0,90.4128,90.4213,90.3277,90.3277,26600.0
2013-08-13 14:55:00,106.14,106.19,106.01,106.19,54400.0,90.3277,90.3702,90.217,90.3702,54400.0
2013-08-13 15:00:00,106.19,106.3,106.19,106.29,31300.0,90.3702,90.4638,90.3702,90.4553,31300.0
2013-08-13 15:05:00,106.29,106.3,106.21,106.28,43300.0,90.4553,90.4638,90.3872,90.4468,43300.0
2013-08-13 15:10:00,106.28,106.31,106.23,106.25,42600.0,90.4468,90.4723,90.4043,90.4213,42600.0
2013-08-13 15:15:00,106.26,106.28,106.17,106.22,35500.0,90.4298,90.4468,90.3532,90.3958,35500.0
2013-08-13 15:20:00,106.24,106.37,106.24,106.29,46400.0,90.4128,90.5234,90.4128,90.4553,46400.0
2013-08-13 15:25:00,106.3,106.3,106.24,106.24,33600.0,90.4638,90.4638,90.4128,90.4128,33600.0
2013-08-13 15:30:00,106.25,106.29,106.15,106.23,61000.0,90.4213,90.4553,90.3362,90.4043,61000.0
2013-08-13 15:35:00,106.23,106.23,106.17,106.17,61700.0,90.4043,90.4043,90.3532,90.3532,61700.0
2013-08-13 15:40:00,106.18,106.22,106.15,106.17,58500.0,90.3617,90.3958,90.3362,90.3532,58500.0
2013-08-13 15:45:00,106.18,106.19,106.15,106.18,51200.0,90.3617,90.3702,90.3362,90.3617,51200.0
2013-08-13 15:50:00,106.18,106.21,106.13,106.2,89800.0,90.3617,90.3872,90.3192,90.3787,89800.0
2013-08-13 15:55:00,106.19,106.26,106.18,106.24,120100.0,90.3702,90.4298,90.3617,90.4128,120100.0
2013-08-14 09:30:00,106.16,106.16,105.66,105.72,90400.0,90.3447,90.3447,89.9192,89.9702,90400.0
2013-08-14 09:35:00,105.73,105.74,105.37,105.37,63500.0,89.9788,89.9873,89.6724,89.6724,63500.0
2013-08-14 09:40:00,105.33,105.38,105.13,105.32,81300.0,89.6383,89.6809,89.4681,89.6298,81300.0
2013-08-14 09:45:00,105.31,105.51,105.28,105.47,36600.0,89.6213,89.7915,89.5958,89.7575,36600.0
2013-08-14 09:50:00,105.52,105.56,105.22,105.32,53400.0,89.8,89.8341,89.5447,89.6298,53400.0
2013-08-14 09:55:00,105.28,105.4,105.24,105.37,49400.0,89.5958,89.6979,89.5617,89.6724,49400.0
2013-08-14 10:00:00,105.38,105.61,105.33,105.61,45500.0,89.6809,89.8766,89.6383,89.8766,45500.0
2013-08-14 10:05:00,105.57,105.64,105.34,105.4,35100.0,89.8426,89.9022,89.6469,89.6979,35100.0
2013-08-14 10:10:00,105.41,105.42,105.16,105.36,63000.0,89.7064,89.7149,89.4937,89.6639,63000.0
2013-08-14 10:15:00,105.34,105.41,105.25,105.41,30300.0,89.6469,89.7064,89.5703,89.7064,30300.0
2013-08-14 10:20:00,105.4,105.61,105.35,105.61,29600.0,89.6979,89.8766,89.6554,89.8766,29600.0
2013-08-14 10:25:00,105.61,105.67,105.43,105.43,28900.0,89.8766,89.9277,89.7234,89.7234,28900.0
2013-08-14 10:30:00,105.43,105.58,105.39,105.43,20500.0,89.7234,89.8511,89.6894,89.7234,20500.0
2013-08-14 10:35:00,105.43,105.43,105.28,105.29,25700.0,89.7234,89.7234,89.5958,89.6043,25700.0
2013-08-14 10:40:00,105.29,105.36,105.05,105.11,49700.0,89.6043,89.6639,89.4001,89.4511,49700.0
2013-08-14 10:45:00,105.14,105.17,104.92,104.95,47200.0,89.4766,89.5022,89.2894,89.315,47200.0
2013-08-14 10:50:00,104.94,104.97,104.87,104.95,45200.0,89.3064,89.332,89.2469,89.315,45200.0
2013-08-14 10:55:00,104.94,105.06,104.94,105.0,57200.0,89.3064,89.4086,89.3064,89.3575,57200.0
2013-08-14 11:00:00,105.01,105.05,104.91,105.0,44600.0,89.366,89.4001,89.2809,89.3575,44600.0
2013-08-14 11:05:00,104.98,105.0,104.87,104.92,41200.0,89.3405,89.3575,89.2469,89.2894,41200.0
2013-08-14 11:10:00,104.93,104.94,104.75,104.86,31800.0,89.2979,89.3064,89.1447,89.2384,31800.0
2013-08-14 11:15:00,104.86,105.06,104.8,105.0,44400.0,89.2384,89.4086,89.1873,89.3575,44400.0
2013-08-14 11:20:00,104.99,105.02,104.84,104.91,40300.0,89.349,89.3745,89.2213,89.2809,40300.0
2013-08-14 11:25:00,104.91,105.21,104.91,105.09,53400.0,89.2809,89.5362,89.2809,89.4341,53400.0
2013-08-14 11:30:00,105.08,105.12,105.01,105.09,64900.0,89.4256,89.4596,89.366,89.4341,64900.0
2013-08-14 11:35:00,105.1,105.23,105.09,105.19,131000.0,89.4426,89.5532,89.4341,89.5192,131000.0
2013-08-14 11:40:00,105.19,105.22,105.13,105.15,43700.0,89.5192,89.5447,89.4681,89.4852,43700.0
2013-08-14 11:45:00,105.14,105.19,104.99,105.02,23800.0,89.4766,89.5192,89.349,89.3745,23800.0
2013-08-14 11:50:00,105.04,105.11,105.02,105.05,19500.0,89.3915,89.4511,89.3745,89.4001,19500.0
2013-08-14 11:55:00,105.07,105.2,105.01,105.13,36400.0,89.4171,89.5277,89.366,89.4681,36400.0
2013-08-14 12:00:00,105.12,105.22,105.08,105.18,20100.0,89.4596,89.5447,89.4256,89.5107,20100.0
2013-08-14 12:05:00,105.18,105.18,104.96,104.98,22500.0,89.5107,89.5107,89.3235,89.3405,22500.0
2013-08-14 12:10:00,105.0,105.05,104.92,104.95,29800.0,89.3575,89.4001,89.2894,89.315,29800.0
2013-08-14 12:15:00,104.96,105.0,104.93,104.94,30400.0,89.3235,89.3575,89.2979,89.3064,30400.0
2013-08-14 12:20:00,104.93,104.93,104.75,104.81,35900.0,89.2979,89.2979,89.1447,89.1958,35900.0
2013-08-14 12:25:00,104.8,104.9,104.8,104.88,32900.0,89.1873,89.2724,89.1873,89.2554,32900.0
2013-08-14 12:30:00,104.91,104.96,104.86,104.89,37200.0,89.2809,89.3235,89.2384,89.2639,37200.0
2013-08-14 12:35:00,104.89,104.92,104.71,104.76,62500.0,89.2639,89.2894,89.1107,89.1533,62500.0
2013-08-14 12:40:00,104.75,104.89,104.75,104.89,50600.0,89.1447,89.2639,89.1447,89.2639,50600.0
2013-08-14 12:45:00,104.89,104.9,104.8,104.86,42800.0,89.2639,89.2724,89.1873,89.2384,42800.0
2013-08-14 12:50:00,104.86,104.86,104.75,104.79,33000.0,89.2384,89.2384,89.1447,89.1788,33000.0
2013-08-14 12:55:00,104.77,104.87,104.75,104.83,28000.0,89.1618,89.2469,89.1447,89.2128,28000.0
2013-08-14 13:00:00,104.83,104.85,104.75,104.82,32200.0,89.2128,89.2299,89.1447,89.2043,32200.0
2013-08-14 13:05:00,104.82,104.96,104.8,104.95,38100.0,89.2043,89.3235,89.1873,89.315,38100.0
2013-08-14 13:10:00,104.95,104.95,104.8,104.81,26400.0,89.315,89.315,89.1873,89.1958,26400.0
2013-08-14 13:15:00,104.81,104.82,104.68,104.74,45500.0,89.1958,89.2043,89.0852,89.1362,45500.0
2013-08-14 13:20:00,104.73,104.73,104.58,104.64,36200.0,89.1277,89.1277,89.0001,89.0511,36200.0
2013-08-14 13:25:00,104.65,104.66,104.59,104.61,20800.0,89.0596,89.0682,89.0086,89.0256,20800.0
2013-08-14 13:30:00,104.6,104.6,104.23,104.3,108700.0,89.0171,89.0171,88.7022,88.7618,108700.0
2013-08-14 13:35:00,104.3,104.44,104.22,104.35,53200.0,88.7618,88.8809,88.6937,88.8043,53200.0
2013-08-14 13:40:00,104.35,104.4,104.31,104.32,44900.0,88.8043,88.8469,88.7703,88.7788,44900.0
2013-08-14 13:45:00,104.32,104.32,104.23,104.29,50200.0,88.7788,88.7788,88.7022,88.7533,50200.0
2013-08-14 13:50:00,104.3,104.44,104.29,104.41,34100.0,88.7618,88.8809,88.7533,88.8554,34100.0
2013-08-14 13:55:00,104.42,104.43,104.3,104.39,50000.0,88.8639,88.8724,88.7618,88.8384,50000.0
2013-08-14 14:00:00,104.4,104.6,104.4,104.6,32300.0,88.8469,89.0171,88.8469,89.0171,32300.0
2013-08-14 14:05:00,104.6,104.62,104.57,104.6,49500.0,89.0171,89.0341,88.9916,89.0171,49500.0
2013-08-14 14:10:00,104.61,104.61,104.55,104.56,51500.0,89.0256,89.0256,88.9745,88.9831,51500.0
2013-08-14 14:15:00,104.57,104.57,104.5,104.5,38800.0,88.9916,88.9916,88.932,88.932,38800.0
2013-08-14 14:20:00,104.5,104.51,104.35,104.48,110900.0,88.932,88.9405,88.8043,88.915,110900.0
2013-08-14 14:25:00,104.49,104.51,104.39,104.4,89700.0,88.9235,88.9405,88.8384,88.8469,89700.0
2013-08-14 14:30:00,104.39,104.42,104.33,104.34,64500.0,88.8384,88.8639,88.7873,88.7958,64500.0
2013-08-14 14:35:00,104.34,104.51,104.32,104.49,82400.0,88.7958,88.9405,88.7788,88.9235,82400.0
2013-08-14 14:40:00,104.49,104.5,104.37,104.38,55500.0,88.9235,88.932,88.8214,88.8299,55500.0
2013-08-14 14:45:00,104.39,104.56,104.36,104.48,50400.0,88.8384,88.9831,88.8128,88.915,50400.0
2013-08-14 14:50:00,104.49,104.53,104.46,104.48,64600.0,88.9235,88.9575,88.898,88.915,64600.0
2013-08-14 14:55:00,104.48,104.51,104.45,104.47,32500.0,88.915,88.9405,88.8894,88.9065,32500.0
2013-08-14 15:00:00,104.47,104.49,104.29,104.29,76000.0,88.9065,88.9235,88.7533,88.7533,76000.0
2013-08-14 15:05:00,104.28,104.43,104.27,104.41,56700.0,88.7448,88.8724,88.7363,88.8554,56700.0
2013-08-14 15:10:00,104.4,104.55,104.36,104.49,57800.0,88.8469,88.9745,88.8128,88.9235,57800.0
2013-08-14 15:15:00,104.48,104.59,104.38,104.38,50000.0,88.915,89.0086,88.8299,88.8299,50000.0
2013-08-14 15:20:00,104.39,104.39,104.29,104.36,79300.0,88.8384,88.8384,88.7533,88.8128,79300.0
2013-08-14 15:25:00,104.36,104.38,104.26,104.33,82600.0,88.8128,88.8299,88.7277,88.7873,82600.0
2013-08-14 15:30:00,104.31,104.33,104.18,104.2,82900.0,88.7703,88.7873,88.6597,88.6767,82900.0
2013-08-14 15:35:00,104.19,104.24,104.17,104.2,73000.0,88.6682,88.7107,88.6512,88.6767,73000.0
2013-08-14 15:40:00,104.2,104.23,104.14,104.2,91700.0,88.6767,88.7022,88.6256,88.6767,91700.0
2013-08-14 15:45:00,104.2,104.21,104.07,104.15,100800.0,88.6767,88.6852,88.5661,88.6341,100800.0
2013-08-14 15:50:00,104.16,104.2,104.14,104.19,100300.0,88.6426,88.6767,88.6256,88.6682,100300.0
2013-08-14 15:55:00,104.19,104.27,104.1,104.14,216900.0,88.6682,88.7363,88.5916,88.6256,216900.0
2013-08-15 09:30:00,103.19,103.19,102.58,102.73,187600.0,87.8172,87.8172,87.298,87.4257,187600.0
2013-08-15 09:35:00,102.74,103.13,102.69,102.94,79900.0,87.4342,87.7661,87.3916,87.6044,79900.0
2013-08-15 09:40:00,102.93,103.04,102.75,103.02,98200.0,87.5959,87.6895,87.4427,87.6725,98200.0
2013-08-15 09:45:00,102.99,103.04,102.7,102.71,89400.0,87.6469,87.6895,87.4001,87.4087,89400.0
2013-08-15 09:50:00,102.73,102.77,102.42,102.44,70300.0,87.4257,87.4597,87.1619,87.1789,70300.0
2013-08-15 09:55:00,102.45,102.53,102.2,102.44,95600.0,87.1874,87.2555,86.9746,87.1789,95600.0
2013-08-15 10:00:00,102.44,102.55,102.21,102.55,83100.0,87.1789,87.2725,86.9831,87.2725,83100.0
2013-08-15 10:05:00,102.52,102.64,102.25,102.38,75700.0,87.247,87.3491,87.0172,87.1278,75700.0
2013-08-15 10:10:00,102.33,102.6,102.25,102.6,107700.0,87.0853,87.315,87.0172,87.315,107700.0
2013-08-15 10:15:00,102.58,102.68,102.53,102.62,55800.0,87.298,87.3831,87.2555,87.3321,55800.0
2013-08-15 10:20:00,102.62,102.63,102.31,102.33,33000.0,87.3321,87.3406,87.0682,87.0853,33000.0
2013-08-15 10:25:00,102.34,102.34,102.25,102.29,57600.0,87.0938,87.0938,87.0172,87.0512,57600.0
2013-08-15 10:30:00,102.31,102.31,102.08,102.19,57100.0,87.0682,87.0682,86.8725,86.9661,57100.0
2013-08-15 10:35:00,102.17,102.28,102.14,102.14,43600.0,86.9491,87.0427,86.9236,86.9236,43600.0
2013-08-15 10:40:00,102.16,102.17,101.9,102.0,114600.0,86.9406,86.9491,86.7193,86.8044,114600.0
2013-08-15 10:45:00,102.0,102.01,101.81,101.83,62200.0,86.8044,86.8129,86.6427,86.6598,62200.0
2013-08-15 10:50:00,101.84,102.0,101.81,102.0,58100.0,86.6683,86.8044,86.6427,86.8044,58100.0
2013-08-15 10:55:00,102.0,102.0,101.77,101.87,57200.0,86.8044,86.8044,86.6087,86.6938,57200.0
2013-08-15 11:00:00,101.88,101.94,101.85,101.94,50300.0,86.7023,86.7534,86.6768,86.7534,50300.0
2013-08-15 11:05:00,101.95,102.0,101.85,102.0,42600.0,86.7619,86.8044,86.6768,86.8044,42600.0
2013-08-15 11:10:00,102.0,102.26,102.0,102.15,41600.0,86.8044,87.0257,86.8044,86.9321,41600.0
2013-08-15 11:15:00,102.18,102.26,102.15,102.26,27300.0,86.9576,87.0257,86.9321,87.0257,27300.0
2013-08-15 11:20:00,102.26,102.36,102.25,102.36,66100.0,87.0257,87.1108,87.0172,87.1108,66100.0
2013-08-15 11:25:00,102.37,102.47,102.37,102.42,44300.0,87.1193,87.2044,87.1193,87.1619,44300.0
2013-08-15 11:30:00,102.42,102.58,102.4,102.54,50400.0,87.1619,87.298,87.1448,87.264,50400.0
2013-08-15 11:35:00,102.54,102.74,102.53,102.73,46100.0,87.264,87.4342,87.2555,87.4257,46100.0
2013-08-15 11:40:00,102.72,102.86,102.72,102.82,49500.0,87.4172,87.5363,87.4172,87.5023,49500.0
2013-08-15 11:45:00,102.81,102.94,102.78,102.94,25400.0,87.4938,87.6044,87.4682,87.6044,25400.0
2013-08-15 11:50:00,102.94,102.96,102.78,102.88,54900.0,87.6044,87.6214,87.4682,87.5533,54900.0
2013-08-15 11:55:00,102.89,102.96,102.75,102.77,43800.0,87.5618,87.6214,87.4427,87.4597,43800.0
2013-08-15 12:00:00,102.74,102.79,102.7,102.75,29900.0,87.4342,87.4767,87.4001,87.4427,29900.0
2013-08-15 12:05:00,102.76,102.89,102.66,102.89,27200.0,87.4512,87.5618,87.3661,87.5618,27200.0
2013-08-15 12:10:00,102.89,102.9,102.77,102.79,13700.0,87.5618,87.5704,87.4597,87.4767,13700.0
2013-08-15 12:15:00,102.8,102.95,102.79,102.95,17800.0,87.4853,87.6129,87.4767,87.6129,17800.0
2013-08-15 12:20:00,102.96,102.99,102.93,102.94,20900.0,87.6214,87.6469,87.5959,87.6044,20900.0
2013-08-15 12:25:00,102.94,103.0,102.9,102.99,41900.0,87.6044,87.6555,87.5704,87.6469,41900.0
2013-08-15 12:30:00,102.98,103.09,102.98,103.02,30000.0,87.6384,87.732,87.6384,87.6725,30000.0
2013-08-15 12:35:00,103.01,103.01,102.75,102.8,40300.0,87.664,87.664,87.4427,87.4853,40300.0
2013-08-15 12:40:00,102.79,102.84,102.73,102.83,23000.0,87.4767,87.5193,87.4257,87.5108,23000.0
2013-08-15 12:45:00,102.83,102.83,102.73,102.75,46200.0,87.5108,87.5108,87.4257,87.4427,46200.0
2013-08-15 12:50:00,102.74,102.99,102.74,102.99,32900.0,87.4342,87.6469,87.4342,87.6469,32900.0
2013-08-15 12:55:00,102.99,103.05,102.96,102.99,41900.0,87.6469,87.698,87.6214,87.6469,41900.0
2013-08-15 13:00:00,102.98,103.02,102.95,102.98,28100.0,87.6384,87.6725,87.6129,87.6384,28100.0
2013-08-15 13:05:00,102.96,102.99,102.7,102.72,22400.0,87.6214,87.6469,87.4001,87.4172,22400.0
2013-08-15 13:10:00,102.72,102.72,102.56,102.7,27700.0,87.4172,87.4172,87.281,87.4001,27700.0
2013-08-15 13:15:00,102.68,102.69,102.42,102.68,39200.0,87.3831,87.3916,87.1619,87.3831,39200.0
2013-08-15 13:20:00,102.68,102.83,102.65,102.76,45500.0,87.3831,87.5108,87.3576,87.4512,45500.0
2013-08-15 13:25:00,102.75,102.81,102.71,102.76,26900.0,87.4427,87.4938,87.4087,87.4512,26900.0
2013-08-15 13:30:00,102.77,102.92,102.74,102.83,32400.0,87.4597,87.5874,87.4342,87.5108,32400.0
2013-08-15 13:35:00,102.81,102.89,102.7,102.71,18900.0,87.4938,87.5618,87.4001,87.4087,18900.0
2013-08-15 13:40:00,102.71,102.75,102.69,102.69,24200.0,87.4087,87.4427,87.3916,87.3916,24200.0
2013-08-15 13:45:00,102.7,102.83,102.7,102.79,21600.0,87.4001,87.5108,87.4001,87.4767,21600.0
2013-08-15 13:50:00,102.78,102.79,102.62,102.64,23200.0,87.4682,87.4767,87.3321,87.3491,23200.0
2013-08-15 13:55:00,102.64,102.77,102.64,102.74,30500.0,87.3491,87.4597,87.3491,87.4342,30500.0
2013-08-15 14:00:00,102.75,102.81,102.68,102.78,33100.0,87.4427,87.4938,87.3831,87.4682,33100.0
2013-08-15 14:05:00,102.78,102.84,102.69,102.76,39800.0,87.4682,87.5193,87.3916,87.4512,39800.0
2013-08-15 14:10:00,102.76,102.78,102.57,102.58,54100.0,87.4512,87.4682,87.2895,87.298,54100.0
2013-08-15 14:15:00,102.58,102.68,102.48,102.65,69200.0,87.298,87.3831,87.2129,87.3576,69200.0
2013-08-15 14:20:00,102.68,103.02,102.65,103.01,63000.0,87.3831,87.6725,87.3576,87.664,63000.0
2013-08-15 14:25:00,103.02,103.29,103.02,103.14,97200.0,87.6725,87.9023,87.6725,87.7746,97200.0
2013-08-15 14:30:00,103.13,103.23,103.08,103.22,39100.0,87.7661,87.8512,87.7235,87.8427,39100.0
2013-08-15 14:35:00,103.22,103.23,103.06,103.07,35500.0,87.8427,87.8512,87.7065,87.715,35500.0
2013-08-15 14:40:00,103.08,103.08,103.0,103.03,20000.0,87.7235,87.7235,87.6555,87.681,20000.0
2013-08-15 14:45:00,103.02,103.15,103.01,103.02,29900.0,87.6725,87.7831,87.664,87.6725,29900.0
2013-08-15 14:50:00,103.02,103.13,103.01,103.06,36700.0,87.6725,87.7661,87.664,87.7065,36700.0
2013-08-15 14:55:00,103.05,103.07,103.02,103.03,15600.0,87.698,87.715,87.6725,87.681,15600.0
2013-08-15 15:00:00,103.04,103.08,103.0,103.07,40700.0,87.6895,87.7235,87.6555,87.715,40700.0
2013-08-15 15:05:00,103.07,103.12,103.06,103.11,37000.0,87.715,87.7576,87.7065,87.7491,37000.0
2013-08-15 15:10:00,103.11,103.13,102.96,102.97,82800.0,87.7491,87.7661,87.6214,87.6299,82800.0
2013-08-15 15:15:00,102.98,103.0,102.81,102.87,46400.0,87.6384,87.6555,87.4938,87.5448,46400.0
2013-08-15 15:20:00,102.85,102.91,102.75,102.79,45600.0,87.5278,87.5789,87.4427,87.4767,45600.0
2013-08-15 15:25:00,102.79,102.84,102.77,102.83,39000.0,87.4767,87.5193,87.4597,87.5108,39000.0
2013-08-15 15:30:00,102.82,102.92,102.82,102.9,62100.0,87.5023,87.5874,87.5023,87.5704,62100.0
2013-08-15 15:35:00,102.9,102.91,102.73,102.74,106000.0,87.5704,87.5789,87.4257,87.4342,106000.0
2013-08-15 15:40:00,102.75,102.75,102.63,102.72,83800.0,87.4427,87.4427,87.3406,87.4172,83800.0
2013-08-15 15:45:00,102.72,102.75,102.62,102.63,126200.0,87.4172,87.4427,87.3321,87.3406,126200.0
2013-08-15 15:50:00,102.63,102.8,102.63,102.74,91700.0,87.3406,87.4853,87.3406,87.4342,91700.0
2013-08-15 15:55:00,102.73,102.8,102.7,102.73,155200.0,87.4257,87.4853,87.4001,87.4257,155200.0
2013-08-16 09:30:00,102.82,102.94,102.7,102.93,342700.0,87.5023,87.6044,87.4001,87.5959,342700.0
2013-08-16 09:35:00,102.9,103.59,102.81,103.57,50500.0,87.5704,88.1576,87.4938,88.1405,50500.0
2013-08-16 09:40:00,103.56,103.58,103.25,103.25,46200.0,88.132,88.149,87.8682,87.8682,46200.0
2013-08-16 09:45:00,103.27,103.53,103.15,103.45,47400.0,87.8852,88.1065,87.7831,88.0384,47400.0
2013-08-16 09:50:00,103.43,103.57,103.41,103.46,47300.0,88.0214,88.1405,88.0044,88.0469,47300.0
2013-08-16 09:55:00,103.45,103.49,103.26,103.48,51600.0,88.0384,88.0725,87.8767,88.0639,51600.0
2013-08-16 10:00:00,103.48,103.71,103.37,103.67,42300.0,88.0639,88.2597,87.9703,88.2256,42300.0
2013-08-16 10:05:00,103.66,103.81,103.65,103.69,34700.0,88.2171,88.3448,88.2086,88.2427,34700.0
2013-08-16 10:10:00,103.68,103.79,103.53,103.74,39100.0,88.2342,88.3278,88.1065,88.2852,39100.0
2013-08-16 10:15:00,103.75,103.79,103.68,103.68,50700.0,88.2937,88.3278,88.2342,88.2342,50700.0
2013-08-16 10:20:00,103.68,103.69,103.5,103.51,27200.0,88.2342,88.2427,88.081,88.0895,27200.0
2013-08-16 10:25:00,103.49,103.69,103.4,103.69,26500.0,88.0725,88.2427,87.9959,88.2427,26500.0
2013-08-16 10:30:00,103.69,103.69,103.49,103.54,16600.0,88.2427,88.2427,88.0725,88.115,16600.0
2013-08-16 10:35:00,103.56,103.77,103.56,103.77,30700.0,88.132,88.3107,88.132,88.3107,30700.0
2013-08-16 10:40:00,103.74,103.89,103.66,103.75,52200.0,88.2852,88.4129,88.2171,88.2937,52200.0
2013-08-16 10:45:00,103.79,103.79,103.69,103.74,18800.0,88.3278,88.3278,88.2427,88.2852,18800.0
2013-08-16 10:50:00,103.74,103.77,103.6,103.75,36700.0,88.2852,88.3107,88.1661,88.2937,36700.0
2013-08-16 10:55:00,103.75,103.81,103.64,103.72,45100.0,88.2937,88.3448,88.2001,88.2682,45100.0
2013-08-16 11:00:00,103.73,103.74,103.6,103.65,30000.0,88.2767,88.2852,88.1661,88.2086,30000.0
2013-08-16 11:05:00,103.65,103.69,103.52,103.52,44500.0,88.2086,88.2427,88.098,88.098,44500.0
2013-08-16 11:10:00,103.53,103.6,103.46,103.48,73500.0,88.1065,88.1661,88.0469,88.0639,73500.0
2013-08-16 11:15:00,103.46,103.61,103.46,103.54,25600.0,88.0469,88.1746,88.0469,88.115,25600.0
2013-08-16 11:20:00,103.54,103.54,103.34,103.34,14500.0,88.115,88.115,87.9448,87.9448,14500.0
2013-08-16 11:25:00,103.36,103.38,103.18,103.19,27100.0,87.9618,87.9788,87.8086,87.8172,27100.0
2013-08-16 11:30:00,103.2,103.37,103.19,103.34,24000.0,87.8257,87.9703,87.8172,87.9448,24000.0
2013-08-16 11:35:00,103.31,103.49,103.28,103.47,18100.0,87.9193,88.0725,87.8937,88.0554,18100.0
2013-08-16 11:40:00,103.47,103.61,103.43,103.54,17800.0,88.0554,88.1746,88.0214,88.115,17800.0
2013-08-16 11:45:00,103.52,103.53,103.43,103.45,15700.0,88.098,88.1065,88.0214,88.0384,15700.0
2013-08-16 11:50:00,103.44,103.51,103.43,103.48,16200.0,88.0299,88.0895,88.0214,88.0639,16200.0
2013-08-16 11:55:00,103.53,103.53,103.43,103.47,7200.0,88.1065,88.1065,88.0214,88.0554,7200.0
2013-08-16 12:00:00,103.46,103.54,103.4,103.53,20500.0,88.0469,88.115,87.9959,88.1065,20500.0
2013-08-16 12:05:00,103.51,103.57,103.47,103.49,18600.0,88.0895,88.1405,88.0554,88.0725,18600.0
2013-08-16 12:10:00,103.48,103.54,103.45,103.51,11100.0,88.0639,88.115,88.0384,88.0895,11100.0
2013-08-16 12:15:00,103.5,103.54,103.46,103.51,18200.0,88.081,88.115,88.0469,88.0895,18200.0
2013-08-16 12:20:00,103.49,103.53,103.42,103.44,18900.0,88.0725,88.1065,88.0129,88.0299,18900.0
2013-08-16 12:25:00,103.45,103.48,103.32,103.4,18800.0,88.0384,88.0639,87.9278,87.9959,18800.0
2013-08-16 12:30:00,103.4,103.49,103.32,103.48,24400.0,87.9959,88.0725,87.9278,88.0639,24400.0
2013-08-16 12:35:00,103.48,103.48,103.33,103.41,13200.0,88.0639,88.0639,87.9363,88.0044,13200.0
2013-08-16 12:40:00,103.38,103.39,103.28,103.32,16300.0,87.9788,87.9874,87.8937,87.9278,16300.0
2013-08-16 12:45:00,103.32,103.42,103.31,103.34,51300.0,87.9278,88.0129,87.9193,87.9448,51300.0
2013-08-16 12:50:00,103.33,103.46,103.32,103.44,24100.0,87.9363,88.0469,87.9278,88.0299,24100.0
2013-08-16 12:55:00,103.45,103.45,103.38,103.41,8500.0,88.0384,88.0384,87.9788,88.0044,8500.0
2013-08-16 13:00:00,103.41,103.43,103.35,103.39,21700.0,88.0044,88.0214,87.9533,87.9874,21700.0
2013-08-16 13:05:00,103.37,103.41,103.31,103.35,53200.0,87.9703,88.0044,87.9193,87.9533,53200.0
2013-08-16 13:10:00,103.35,103.35,103.27,103.28,14600.0,87.9533,87.9533,87.8852,87.8937,14600.0
2013-08-16 13:15:00,103.28,103.31,103.25,103.26,14100.0,87.8937,87.9193,87.8682,87.8767,14100.0
2013-08-16 13:20:00,103.26,103.3,103.2,103.3,26000.0,87.8767,87.9108,87.8257,87.9108,26000.0
2013-08-16 13:25:00,103.33,103.35,103.26,103.28,23500.0,87.9363,87.9533,87.8767,87.8937,23500.0
2013-08-16 13:30:00,103.27,103.31,103.25,103.28,15600.0,87.8852,87.9193,87.8682,87.8937,15600.0
2013-08-16 13:35:00,103.26,103.29,103.17,103.19,17500.0,87.8767,87.9023,87.8001,87.8172,17500.0
2013-08-16 13:40:00,103.19,103.24,103.17,103.23,16800.0,87.8172,87.8597,87.8001,87.8512,16800.0
2013-08-16 13:45:00,103.22,103.34,103.21,103.32,9900.0,87.8427,87.9448,87.8342,87.9278,9900.0
2013-08-16 13:50:00,103.32,103.4,103.28,103.33,13800.0,87.9278,87.9959,87.8937,87.9363,13800.0
2013-08-16 13:55:00,103.33,103.39,103.27,103.36,39100.0,87.9363,87.9874,87.8852,87.9618,39100.0
2013-08-16 14:00:00,103.34,103.44,103.32,103.34,15500.0,87.9448,88.0299,87.9278,87.9448,15500.0
2013-08-16 14:05:00,103.34,103.43,103.33,103.4,14100.0,87.9448,88.0214,87.9363,87.9959,14100.0
2013-08-16 14:10:00,103.4,103.48,103.36,103.4,28400.0,87.9959,88.0639,87.9618,87.9959,28400.0
2013-08-16 14:15:00,103.4,103.42,103.28,103.41,42100.0,87.9959,88.0129,87.8937,88.0044,42100.0
2013-08-16 14:20:00,103.41,103.58,103.4,103.55,61700.0,88.0044,88.149,87.9959,88.1235,61700.0
2013-08-16 14:25:00,103.56,103.73,103.53,103.7,28600.0,88.132,88.2767,88.1065,88.2512,28600.0
2013-08-16 14:30:00,103.71,103.76,103.65,103.73,49400.0,88.2597,88.3022,88.2086,88.2767,49400.0
2013-08-16 14:35:00,103.73,103.78,103.65,103.74,32900.0,88.2767,88.3193,88.2086,88.2852,32900.0
2013-08-16 14:40:00,103.73,103.73,103.56,103.57,48900.0,88.2767,88.2767,88.132,88.1405,48900.0
2013-08-16 14:45:00,103.56,103.77,103.55,103.72,37000.0,88.132,88.3107,88.1235,88.2682,37000.0
2013-08-16 14:50:00,103.69,103.93,103.69,103.91,44100.0,88.2427,88.4469,88.2427,88.4299,44100.0
2013-08-16 14:55:00,103.89,103.89,103.8,103.88,36000.0,88.4129,88.4129,88.3363,88.4044,36000.0
2013-08-16 15:00:00,103.88,103.88,103.78,103.78,20500.0,88.4044,88.4044,88.3193,88.3193,20500.0
2013-08-16 15:05:00,103.79,103.94,103.79,103.91,38200.0,88.3278,88.4554,88.3278,88.4299,38200.0
2013-08-16 15:10:00,103.92,103.93,103.83,103.91,50400.0,88.4384,88.4469,88.3618,88.4299,50400.0
2013-08-16 15:15:00,103.9,103.9,103.77,103.83,30300.0,88.4214,88.4214,88.3107,88.3618,30300.0
2013-08-16 15:20:00,103.81,103.83,103.76,103.8,32000.0,88.3448,88.3618,88.3022,88.3363,32000.0
2013-08-16 15:25:00,103.78,103.82,103.71,103.73,23400.0,88.3193,88.3533,88.2597,88.2767,23400.0
2013-08-16 15:30:00,103.76,103.8,103.71,103.73,31200.0,88.3022,88.3363,88.2597,88.2767,31200.0
2013-08-16 15:35:00,103.73,103.86,103.7,103.8,74800.0,88.2767,88.3873,88.2512,88.3363,74800.0
2013-08-16 15:40:00,103.79,103.82,103.76,103.77,58700.0,88.3278,88.3533,88.3022,88.3107,58700.0
2013-08-16 15:45:00,103.76,103.77,103.65,103.69,141800.0,88.3022,88.3107,88.2086,88.2427,141800.0
2013-08-16 15:50:00,103.69,103.69,103.6,103.61,92400.0,88.2427,88.2427,88.1661,88.1746,92400.0
2013-08-16 15:55:00,103.61,103.63,103.47,103.5,236900.0,88.1746,88.1916,88.0554,88.081,236900.0
2013-08-19 09:30:00,103.0,103.46,102.88,103.23,94500.0,87.6555,88.0469,87.5533,87.8512,94500.0
2013-08-19 09:35:00,103.23,103.8,103.22,103.7,77000.0,87.8512,88.3363,87.8427,88.2512,77000.0
2013-08-19 09:40:00,103.71,104.12,103.7,104.08,75000.0,88.2597,88.6086,88.2512,88.5746,75000.0
2013-08-19 09:45:00,104.09,104.34,104.06,104.31,53800.0,88.5831,88.7958,88.5575,88.7703,53800.0
2013-08-19 09:50:00,104.31,104.53,104.09,104.31,62400.0,88.7703,88.9575,88.5831,88.7703,62400.0
2013-08-19 09:55:00,104.32,104.5,104.23,104.39,48400.0,88.7788,88.932,88.7022,88.8384,48400.0
2013-08-19 10:00:00,104.37,104.48,104.31,104.46,49200.0,88.8214,88.915,88.7703,88.898,49200.0
2013-08-19 10:05:00,104.46,104.75,104.44,104.72,73100.0,88.898,89.1447,88.8809,89.1192,73100.0
2013-08-19 10:10:00,104.7,104.77,104.61,104.62,60900.0,89.1022,89.1618,89.0256,89.0341,60900.0
2013-08-19 10:15:00,104.6,104.77,104.54,104.72,62400.0,89.0171,89.1618,88.966,89.1192,62400.0
2013-08-19 10:20:00,104.71,104.72,104.38,104.4,46000.0,89.1107,89.1192,88.8299,88.8469,46000.0
2013-08-19 10:25:00,104.38,104.48,104.3,104.47,55300.0,88.8299,88.915,88.7618,88.9065,55300.0
2013-08-19 10:30:00,104.48,104.52,104.34,104.47,41400.0,88.915,88.949,88.7958,88.9065,41400.0
2013-08-19 10:35:00,104.47,104.54,104.39,104.4,68000.0,88.9065,88.966,88.8384,88.8469,68000.0
2013-08-19 10:40:00,104.42,104.63,104.38,104.58,34900.0,88.8639,89.0426,88.8299,89.0001,34900.0
2013-08-19 10:45:00,104.59,104.83,104.58,104.74,51600.0,89.0086,89.2128,89.0001,89.1362,51600.0
2013-08-19 10:50:00,104.76,104.84,104.68,104.82,26600.0,89.1533,89.2213,89.0852,89.2043,26600.0
2013-08-19 10:55:00,104.81,104.81,104.52,104.58,25300.0,89.1958,89.1958,88.949,89.0001,25300.0
2013-08-19 11:00:00,104.58,104.59,104.49,104.49,24800.0,89.0001,89.0086,88.9235,88.9235,24800.0
2013-08-19 11:05:00,104.48,104.63,104.43,104.62,23500.0,88.915,89.0426,88.8724,89.0341,23500.0
2013-08-19 11:10:00,104.61,104.67,104.58,104.61,20300.0,89.0256,89.0767,89.0001,89.0256,20300.0
2013-08-19 11:15:00,104.61,104.62,104.44,104.48,42400.0,89.0256,89.0341,88.8809,88.915,42400.0
2013-08-19 11:20:00,104.47,104.58,104.43,104.58,28100.0,88.9065,89.0001,88.8724,89.0001,28100.0
2013-08-19 11:25:00,104.59,104.73,104.59,104.62,25800.0,89.0086,89.1277,89.0086,89.0341,25800.0
2013-08-19 11:30:00,104.59,104.7,104.57,104.65,44300.0,89.0086,89.1022,88.9916,89.0596,44300.0
2013-08-19 11:35:00,104.68,104.83,104.68,104.7,28700.0,89.0852,89.2128,89.0852,89.1022,28700.0
2013-08-19 11:40:00,104.7,104.79,104.66,104.79,21400.0,89.1022,89.1788,89.0682,89.1788,21400.0
2013-08-19 11:45:00,104.79,104.82,104.73,104.73,22800.0,89.1788,89.2043,89.1277,89.1277,22800.0
2013-08-19 11:50:00,104.73,104.75,104.66,104.74,19400.0,89.1277,89.1447,89.0682,89.1362,19400.0
2013-08-19 11:55:00,104.74,104.75,104.59,104.63,26100.0,89.1362,89.1447,89.0086,89.0426,26100.0
2013-08-19 12:00:00,104.64,104.64,104.56,104.63,32600.0,89.0511,89.0511,88.9831,89.0426,32600.0
2013-08-19 12:05:00,104.64,104.77,104.59,104.72,26100.0,89.0511,89.1618,89.0086,89.1192,26100.0
2013-08-19 12:10:00,104.72,104.86,104.72,104.85,22900.0,89.1192,89.2384,89.1192,89.2299,22900.0
2013-08-19 12:15:00,104.85,104.88,104.84,104.88,19200.0,89.2299,89.2554,89.2213,89.2554,19200.0
2013-08-19 12:20:00,104.88,104.88,104.75,104.8,23000.0,89.2554,89.2554,89.1447,89.1873,23000.0
2013-08-19 12:25:00,104.8,104.89,104.79,104.86,22200.0,89.1873,89.2639,89.1788,89.2384,22200.0
2013-08-19 12:30:00,104.83,104.98,104.78,104.97,50800.0,89.2128,89.3405,89.1703,89.332,50800.0
2013-08-19 12:35:00,104.97,104.99,104.89,104.93,19100.0,89.332,89.349,89.2639,89.2979,19100.0
2013-08-19 12:40:00,104.92,104.93,104.87,104.92,37300.0,89.2894,89.2979,89.2469,89.2894,37300.0
2013-08-19 12:45:00,104.93,104.95,104.88,104.88,22500.0,89.2979,89.315,89.2554,89.2554,22500.0
2013-08-19 12:50:00,104.88,104.96,104.88,104.94,29900.0,89.2554,89.3235,89.2554,89.3064,29900.0
2013-08-19 12:55:00,104.95,105.2,104.91,105.14,101000.0,89.315,89.5277,89.2809,89.4766,101000.0
2013-08-19 13:00:00,105.13,105.14,104.99,105.01,35100.0,89.4681,89.4766,89.349,89.366,35100.0
2013-08-19 13:05:00,105.01,105.08,104.96,105.03,31200.0,89.366,89.4256,89.3235,89.383,31200.0
2013-08-19 13:10:00,105.03,105.13,105.03,105.1,24800.0,89.383,89.4681,89.383,89.4426,24800.0
2013-08-19 13:15:00,105.11,105.17,105.08,105.15,38400.0,89.4511,89.5022,89.4256,89.4852,38400.0
2013-08-19 13:20:00,105.16,105.17,105.07,105.13,19200.0,89.4937,89.5022,89.4171,89.4681,19200.0
2013-08-19 13:25:00,105.13,105.15,105.08,105.11,23300.0,89.4681,89.4852,89.4256,89.4511,23300.0
2013-08-19 13:30:00,105.11,105.12,104.96,104.99,37000.0,89.4511,89.4596,89.3235,89.349,37000.0
2013-08-19 13:35:00,105.01,105.02,104.94,104.99,31300.0,89.366,89.3745,89.3064,89.349,31300.0
2013-08-19 13:40:00,105.0,105.08,104.99,105.06,22400.0,89.3575,89.4256,89.349,89.4086,22400.0
2013-08-19 13:45:00,105.06,105.08,105.03,105.05,17500.0,89.4086,89.4256,89.383,89.4001,17500.0
2013-08-19 13:50:00,105.04,105.08,105.03,105.07,18700.0,89.3915,89.4256,89.383,89.4171,18700.0
2013-08-19 13:55:00,105.07,105.09,105.01,105.08,49800.0,89.4171,89.4341,89.366,89.4256,49800.0
2013-08-19 14:00:00,105.08,105.09,105.01,105.02,26900.0,89.4256,89.4341,89.366,89.3745,26900.0
2013-08-19 14:05:00,105.0,105.02,104.95,105.02,26300.0,89.3575,89.3745,89.315,89.3745,26300.0
2013-08-19 14:10:00,105.01,105.02,104.92,104.94,27400.0,89.366,89.3745,89.2894,89.3064,27400.0
2013-08-19 14:15:00,104.92,105.03,104.92,105.03,27700.0,89.2894,89.383,89.2894,89.383,27700.0
2013-08-19 14:20:00,105.03,105.03,104.87,104.9,32100.0,89.383,89.383,89.2469,89.2724,32100.0
2013-08-19 14:25:00,104.91,104.98,104.85,104.95,31800.0,89.2809,89.3405,89.2299,89.315,31800.0
2013-08-19 14:30:00,104.95,104.96,104.83,104.88,33700.0,89.315,89.3235,89.2128,89.2554,33700.0
2013-08-19 14:35:00,104.87,104.99,104.84,104.98,30100.0,89.2469,89.349,89.2213,89.3405,30100.0
2013-08-19 14:40:00,104.98,105.03,104.96,105.02,44500.0,89.3405,89.383,89.3235,89.3745,44500.0
2013-08-19 14:45:00,105.01,105.06,104.99,105.0,22400.0,89.366,89.4086,89.349,89.3575,22400.0
2013-08-19 14:50:00,104.98,105.03,104.96,104.97,31300.0,89.3405,89.383,89.3235,89.332,31300.0
2013-08-19 14:55:00,104.97,105.04,104.94,105.03,47100.0,89.332,89.3915,89.3064,89.383,47100.0
2013-08-19 15:00:00,105.03,105.04,104.87,104.9,45600.0,89.383,89.3915,89.2469,89.2724,45600.0
2013-08-19 15:05:00,104.9,104.93,104.81,104.82,39100.0,89.2724,89.2979,89.1958,89.2043,39100.0
2013-08-19 15:10:00,104.81,104.83,104.72,104.8,42600.0,89.1958,89.2128,89.1192,89.1873,42600.0
2013-08-19 15:15:00,104.81,105.02,104.8,104.97,60600.0,89.1958,89.3745,89.1873,89.332,60600.0
2013-08-19 15:20:00,104.97,105.02,104.96,105.01,42700.0,89.332,89.3745,89.3235,89.366,42700.0
2013-08-19 15:25:00,105.02,105.03,104.96,104.99,53100.0,89.3745,89.383,89.3235,89.349,53100.0
2013-08-19 15:30:00,104.98,105.05,104.97,105.01,48000.0,89.3405,89.4001,89.332,89.366,48000.0
2013-08-19 15:35:00,105.02,105.02,104.84,104.87,53500.0,89.3745,89.3745,89.2213,89.2469,53500.0
2013-08-19 15:40:00,104.86,104.87,104.78,104.82,63900.0,89.2384,89.2469,89.1703,89.2043,63900.0
2013-08-19 15:45:00,104.81,104.86,104.76,104.86,64500.0,89.1958,89.2384,89.1533,89.2384,64500.0
2013-08-19 15:50:00,104.86,104.87,104.7,104.8,68400.0,89.2384,89.2469,89.1022,89.1873,68400.0
2013-08-19 15:55:00,104.8,104.87,104.74,104.75,160000.0,89.1873,89.2469,89.1362,89.1447,160000.0
2013-08-20 09:30:00,104.69,104.81,104.55,104.66,81400.0,89.0937,89.1958,88.9745,89.0682,81400.0
2013-08-20 09:35:00,104.62,104.8,104.58,104.7,87100.0,89.0341,89.1873,89.0001,89.1022,87100.0
2013-08-20 09:40:00,104.74,104.94,104.7,104.84,67800.0,89.1362,89.3064,89.1022,89.2213,67800.0
2013-08-20 09:45:00,104.85,104.94,104.75,104.89,46400.0,89.2299,89.3064,89.1447,89.2639,46400.0
2013-08-20 09:50:00,104.85,104.95,104.74,104.91,64800.0,89.2299,89.315,89.1362,89.2809,64800.0
2013-08-20 09:55:00,104.91,105.0,104.8,104.88,44400.0,89.2809,89.3575,89.1873,89.2554,44400.0
2013-08-20 10:00:00,104.88,104.94,104.86,104.86,115800.0,89.2554,89.3064,89.2384,89.2384,115800.0
2013-08-20 10:05:00,104.84,104.86,104.72,104.72,31400.0,89.2213,89.2384,89.1192,89.1192,31400.0
2013-08-20 10:10:00,104.72,104.93,104.72,104.87,48800.0,89.1192,89.2979,89.1192,89.2469,48800.0
2013-08-20 10:15:00,104.86,104.93,104.73,104.89,32000.0,89.2384,89.2979,89.1277,89.2639,32000.0
2013-08-20 10:20:00,104.88,104.94,104.82,104.83,67000.0,89.2554,89.3064,89.2043,89.2128,67000.0
2013-08-20 10:25:00,104.81,104.89,104.73,104.73,35100.0,89.1958,89.2639,89.1277,89.1277,35100.0
2013-08-20 10:30:00,104.72,104.82,104.69,104.82,32400.0,89.1192,89.2043,89.0937,89.2043,32400.0
2013-08-20 10:35:00,104.8,104.83,104.76,104.79,55600.0,89.1873,89.2128,89.1533,89.1788,55600.0
2013-08-20 10:40:00,104.81,104.85,104.73,104.74,58000.0,89.1958,89.2299,89.1277,89.1362,58000.0
2013-08-20 10:45:00,104.74,104.81,104.74,104.8,39900.0,89.1362,89.1958,89.1362,89.1873,39900.0
2013-08-20 10:50:00,104.8,104.83,104.75,104.77,46000.0,89.1873,89.2128,89.1447,89.1618,46000.0
2013-08-20 10:55:00,104.77,104.82,104.77,104.8,28700.0,89.1618,89.2043,89.1618,89.1873,28700.0
2013-08-20 11:00:00,104.8,104.83,104.76,104.8,30100.0,89.1873,89.2128,89.1533,89.1873,30100.0
2013-08-20 11:05:00,104.77,104.82,104.77,104.78,67200.0,89.1618,89.2043,89.1618,89.1703,67200.0
2013-08-20 11:10:00,104.78,104.79,104.73,104.74,39200.0,89.1703,89.1788,89.1277,89.1362,39200.0
2013-08-20 11:15:00,104.74,104.81,104.68,104.8,32700.0,89.1362,89.1958,89.0852,89.1873,32700.0
2013-08-20 11:20:00,104.79,104.82,104.77,104.77,37000.0,89.1788,89.2043,89.1618,89.1618,37000.0
2013-08-20 11:25:00,104.76,104.78,104.67,104.7,38000.0,89.1533,89.1703,89.0767,89.1022,38000.0
2013-08-20 11:30:00,104.71,104.82,104.71,104.79,34400.0,89.1107,89.2043,89.1107,89.1788,34400.0
2013-08-20 11:35:00,104.8,104.87,104.76,104.86,86400.0,89.1873,89.2469,89.1533,89.2384,86400.0
2013-08-20 11:40:00,104.87,105.01,104.87,104.99,91400.0,89.2469,89.366,89.2469,89.349,91400.0
2013-08-20 11:45:00,104.98,105.08,104.97,105.07,16800.0,89.3405,89.4256,89.332,89.4171,16800.0
2013-08-20 11:50:00,105.06,105.07,104.99,105.04,52800.0,89.4086,89.4171,89.349,89.3915,52800.0
2013-08-20 11:55:00,105.03,105.07,104.98,105.06,21800.0,89.383,89.4171,89.3405,89.4086,21800.0
2013-08-20 12:00:00,105.05,105.08,104.98,105.01,46000.0,89.4001,89.4256,89.3405,89.366,46000.0
2013-08-20 12:05:00,105.02,105.09,104.99,105.04,39400.0,89.3745,89.4341,89.349,89.3915,39400.0
2013-08-20 12:10:00,105.04,105.08,105.02,105.06,18700.0,89.3915,89.4256,89.3745,89.4086,18700.0
2013-08-20 12:15:00,105.06,105.06,105.03,105.05,23500.0,89.4086,89.4086,89.383,89.4001,23500.0
2013-08-20 12:20:00,105.05,105.06,105.0,105.01,31600.0,89.4001,89.4086,89.3575,89.366,31600.0
2013-08-20 12:25:00,105.01,105.01,104.88,104.93,38200.0,89.366,89.366,89.2554,89.2979,38200.0
2013-08-20 12:30:00,104.92,104.99,104.9,104.97,19000.0,89.2894,89.349,89.2724,89.332,19000.0
2013-08-20 12:35:00,104.98,105.02,104.94,104.97,31800.0,89.3405,89.3745,89.3064,89.332,31800.0
2013-08-20 12:40:00,104.97,105.0,104.92,104.96,19300.0,89.332,89.3575,89.2894,89.3235,19300.0
2013-08-20 12:45:00,104.96,105.02,104.95,105.01,13700.0,89.3235,89.3745,89.315,89.366,13700.0
2013-08-20 12:50:00,105.0,105.03,104.98,104.99,20300.0,89.3575,89.383,89.3405,89.349,20300.0
2013-08-20 12:55:00,104.99,105.02,104.96,105.01,30900.0,89.349,89.3745,89.3235,89.366,30900.0
2013-08-20 13:00:00,105.02,105.07,105.0,105.01,45600.0,89.3745,89.4171,89.3575,89.366,45600.0
2013-08-20 13:05:00,105.02,105.03,104.96,105.0,18900.0,89.3745,89.383,89.3235,89.3575,18900.0
2013-08-20 13:10:00,105.0,105.03,104.97,105.0,35100.0,89.3575,89.383,89.332,89.3575,35100.0
2013-08-20 13:15:00,105.02,105.05,104.95,104.98,20300.0,89.3745,89.4001,89.315,89.3405,20300.0
2013-08-20 13:20:00,104.97,104.99,104.92,104.95,16800.0,89.332,89.349,89.2894,89.315,16800.0
2013-08-20 13:25:00,104.94,104.95,104.81,104.91,23600.0,89.3064,89.315,89.1958,89.2809,23600.0
2013-08-20 13:30:00,104.91,105.01,104.87,104.99,38400.0,89.2809,89.366,89.2469,89.349,38400.0
2013-08-20 13:35:00,104.99,105.01,104.95,104.98,31300.0,89.349,89.366,89.315,89.3405,31300.0
2013-08-20 13:40:00,104.98,104.98,104.85,104.87,18600.0,89.3405,89.3405,89.2299,89.2469,18600.0
2013-08-20 13:45:00,104.87,104.98,104.87,104.92,47000.0,89.2469,89.3405,89.2469,89.2894,47000.0
2013-08-20 13:50:00,104.92,104.99,104.89,104.99,20300.0,89.2894,89.349,89.2639,89.349,20300.0
2013-08-20 13:55:00,105.0,105.0,104.93,104.95,32000.0,89.3575,89.3575,89.2979,89.315,32000.0
2013-08-20 14:00:00,104.95,104.96,104.91,104.95,28400.0,89.315,89.3235,89.2809,89.315,28400.0
2013-08-20 14:05:00,104.95,104.98,104.9,104.92,24000.0,89.315,89.3405,89.2724,89.2894,24000.0
2013-08-20 14:10:00,104.92,104.97,104.9,104.95,27100.0,89.2894,89.332,89.2724,89.315,27100.0
2013-08-20 14:15:00,104.95,104.97,104.91,104.91,21800.0,89.315,89.332,89.2809,89.2809,21800.0
2013-08-20 14:20:00,104.9,104.97,104.86,104.95,27300.0,89.2724,89.332,89.2384,89.315,27300.0
2013-08-20 14:25:00,104.95,105.01,104.89,104.93,69200.0,89.315,89.366,89.2639,89.2979,69200.0
2013-08-20 14:30:00,104.94,104.97,104.89,104.89,32000.0,89.3064,89.332,89.2639,89.2639,32000.0
2013-08-20 14:35:00,104.89,104.91,104.81,104.9,32700.0,89.2639,89.2809,89.1958,89.2724,32700.0
2013-08-20 14:40:00,104.9,104.95,104.9,104.93,24000.0,89.2724,89.315,89.2724,89.2979,24000.0
2013-08-20 14:45:00,104.93,104.94,104.85,104.9,27100.0,89.2979,89.3064,89.2299,89.2724,27100.0
2013-08-20 14:50:00,104.91,104.95,104.86,104.91,24400.0,89.2809,89.315,89.2384,89.2809,24400.0
2013-08-20 14:55:00,104.9,104.92,104.84,104.87,24500.0,89.2724,89.2894,89.2213,89.2469,24500.0
2013-08-20 15:00:00,104.87,104.92,104.86,104.87,22200.0,89.2469,89.2894,89.2384,89.2469,22200.0
2013-08-20 15:05:00,104.87,104.91,104.87,104.89,33300.0,89.2469,89.2809,89.2469,89.2639,33300.0
2013-08-20 15:10:00,104.88,104.91,104.86,104.9,31800.0,89.2554,89.2809,89.2384,89.2724,31800.0
2013-08-20 15:15:00,104.9,104.91,104.87,104.9,45900.0,89.2724,89.2809,89.2469,89.2724,45900.0
2013-08-20 15:20:00,104.9,104.9,104.85,104.89,24600.0,89.2724,89.2724,89.2299,89.2639,24600.0
2013-08-20 15:25:00,104.89,104.9,104.85,104.89,22600.0,89.2639,89.2724,89.2299,89.2639,22600.0
2013-08-20 15:30:00,104.88,104.91,104.85,104.9,63900.0,89.2554,89.2809,89.2299,89.2724,63900.0
2013-08-20 15:35:00,104.9,104.91,104.8,104.82,57400.0,89.2724,89.2809,89.1873,89.2043,57400.0
2013-08-20 15:40:00,104.82,104.9,104.8,104.89,41100.0,89.2043,89.2724,89.1873,89.2639,41100.0
2013-08-20 15:45:00,104.89,104.89,104.8,104.82,89200.0,89.2639,89.2639,89.1873,89.2043,89200.0
2013-08-20 15:50:00,104.82,104.85,104.77,104.79,49900.0,89.2043,89.2299,89.1618,89.1788,49900.0
2013-08-20 15:55:00,104.79,104.82,104.62,104.64,154200.0,89.1788,89.2043,89.0341,89.0511,154200.0
2013-08-21 09:30:00,104.47,104.47,104.2,104.42,60100.0,88.9065,88.9065,88.6767,88.8639,60100.0
2013-08-21 09:35:00,104.42,104.65,104.34,104.56,49100.0,88.8639,89.0596,88.7958,88.9831,49100.0
2013-08-21 09:40:00,104.64,104.76,104.58,104.75,24800.0,89.0511,89.1533,89.0001,89.1447,24800.0
2013-08-21 09:45:00,104.76,104.76,104.57,104.63,57400.0,89.1533,89.1533,88.9916,89.0426,57400.0
2013-08-21 09:50:00,104.57,104.73,104.31,104.48,55000.0,88.9916,89.1277,88.7703,88.915,55000.0
2013-08-21 09:55:00,104.48,104.48,104.36,104.4,28100.0,88.915,88.915,88.8128,88.8469,28100.0
2013-08-21 10:00:00,104.4,104.56,104.3,104.42,33500.0,88.8469,88.9831,88.7618,88.8639,33500.0
2013-08-21 10:05:00,104.49,104.55,104.38,104.38,36700.0,88.9235,88.9745,88.8299,88.8299,36700.0
2013-08-21 10:10:00,104.37,104.52,104.29,104.29,36000.0,88.8214,88.949,88.7533,88.7533,36000.0
2013-08-21 10:15:00,104.23,104.42,104.21,104.35,35800.0,88.7022,88.8639,88.6852,88.8043,35800.0
2013-08-21 10:20:00,104.4,104.53,104.38,104.39,46800.0,88.8469,88.9575,88.8299,88.8384,46800.0
2013-08-21 10:25:00,104.4,104.51,104.36,104.4,26500.0,88.8469,88.9405,88.8128,88.8469,26500.0
2013-08-21 10:30:00,104.43,104.51,104.39,104.51,35800.0,88.8724,88.9405,88.8384,88.9405,35800.0
2013-08-21 10:35:00,104.5,104.51,104.35,104.4,52600.0,88.932,88.9405,88.8043,88.8469,52600.0
2013-08-21 10:40:00,104.4,104.47,104.37,104.39,47100.0,88.8469,88.9065,88.8214,88.8384,47100.0
2013-08-21 10:45:00,104.38,104.42,104.36,104.37,39500.0,88.8299,88.8639,88.8128,88.8214,39500.0
2013-08-21 10:50:00,104.36,104.42,104.35,104.35,22400.0,88.8128,88.8639,88.8043,88.8043,22400.0
2013-08-21 10:55:00,104.4,104.44,104.34,104.35,25500.0,88.8469,88.8809,88.7958,88.8043,25500.0
2013-08-21 11:00:00,104.35,104.45,104.31,104.4,36900.0,88.8043,88.8894,88.7703,88.8469,36900.0
2013-08-21 11:05:00,104.39,104.43,104.34,104.37,19300.0,88.8384,88.8724,88.7958,88.8214,19300.0
2013-08-21 11:10:00,104.37,104.39,104.29,104.3,25800.0,88.8214,88.8384,88.7533,88.7618,25800.0
2013-08-21 11:15:00,104.3,104.37,104.24,104.33,28600.0,88.7618,88.8214,88.7107,88.7873,28600.0
2013-08-21 11:20:00,104.32,104.42,104.29,104.4,17300.0,88.7788,88.8639,88.7533,88.8469,17300.0
2013-08-21 11:25:00,104.4,104.4,104.22,104.25,40700.0,88.8469,88.8469,88.6937,88.7192,40700.0
2013-08-21 11:30:00,104.25,104.26,104.2,104.24,55500.0,88.7192,88.7277,88.6767,88.7107,55500.0
2013-08-21 11:35:00,104.24,104.31,104.14,104.18,45200.0,88.7107,88.7703,88.6256,88.6597,45200.0
2013-08-21 11:40:00,104.21,104.24,104.06,104.19,30800.0,88.6852,88.7107,88.5575,88.6682,30800.0
2013-08-21 11:45:00,104.2,104.21,104.07,104.13,17100.0,88.6767,88.6852,88.5661,88.6171,17100.0
2013-08-21 11:50:00,104.12,104.19,104.08,104.1,30900.0,88.6086,88.6682,88.5746,88.5916,30900.0
2013-08-21 11:55:00,104.1,104.11,104.08,104.1,24300.0,88.5916,88.6001,88.5746,88.5916,24300.0
2013-08-21 12:00:00,104.1,104.11,104.08,104.08,19900.0,88.5916,88.6001,88.5746,88.5746,19900.0
2013-08-21 12:05:00,104.09,104.11,104.05,104.06,13000.0,88.5831,88.6001,88.549,88.5575,13000.0
2013-08-21 12:10:00,104.05,104.1,104.04,104.09,26600.0,88.549,88.5916,88.5405,88.5831,26600.0
2013-08-21 12:15:00,104.09,104.21,104.07,104.19,22600.0,88.5831,88.6852,88.5661,88.6682,22600.0
2013-08-21 12:20:00,104.22,104.25,104.18,104.23,13400.0,88.6937,88.7192,88.6597,88.7022,13400.0
2013-08-21 12:25:00,104.25,104.25,104.15,104.24,11900.0,88.7192,88.7192,88.6341,88.7107,11900.0
2013-08-21 12:30:00,104.24,104.26,104.2,104.25,14700.0,88.7107,88.7277,88.6767,88.7192,14700.0
2013-08-21 12:35:00,104.24,104.26,104.21,104.24,15800.0,88.7107,88.7277,88.6852,88.7107,15800.0
2013-08-21 12:40:00,104.26,104.3,104.23,104.28,26800.0,88.7277,88.7618,88.7022,88.7448,26800.0
2013-08-21 12:45:00,104.28,104.3,104.2,104.2,14000.0,88.7448,88.7618,88.6767,88.6767,14000.0
2013-08-21 12:50:00,104.19,104.22,104.17,104.2,22500.0,88.6682,88.6937,88.6512,88.6767,22500.0
2013-08-21 12:55:00,104.2,104.21,104.12,104.16,22800.0,88.6767,88.6852,88.6086,88.6426,22800.0
2013-08-21 13:00:00,104.16,104.2,104.09,104.12,16800.0,88.6426,88.6767,88.5831,88.6086,16800.0
2013-08-21 13:05:00,104.13,104.17,104.11,104.14,17200.0,88.6171,88.6512,88.6001,88.6256,17200.0
2013-08-21 13:10:00,104.14,104.16,104.12,104.13,21500.0,88.6256,88.6426,88.6086,88.6171,21500.0
2013-08-21 13:15:00,104.14,104.17,104.12,104.13,28500.0,88.6256,88.6512,88.6086,88.6171,28500.0
2013-08-21 13:20:00,104.14,104.16,104.11,104.15,11700.0,88.6256,88.6426,88.6001,88.6341,11700.0
2013-08-21 13:25:00,104.14,104.16,104.14,104.14,13500.0,88.6256,88.6426,88.6256,88.6256,13500.0
2013-08-21 13:30:00,104.15,104.18,104.1,104.15,35900.0,88.6341,88.6597,88.5916,88.6341,35900.0
2013-08-21 13:35:00,104.15,104.23,104.14,104.2,31800.0,88.6341,88.7022,88.6256,88.6767,31800.0
2013-08-21 13:40:00,104.2,104.27,104.19,104.27,20400.0,88.6767,88.7363,88.6682,88.7363,20400.0
2013-08-21 13:45:00,104.28,104.35,104.28,104.32,15300.0,88.7448,88.8043,88.7448,88.7788,15300.0
2013-08-21 13:50:00,104.34,104.35,104.26,104.29,11300.0,88.7958,88.8043,88.7277,88.7533,11300.0
2013-08-21 13:55:00,104.29,104.3,104.21,104.22,13900.0,88.7533,88.7618,88.6852,88.6937,13900.0
2013-08-21 14:00:00,104.21,104.21,103.79,103.81,82900.0,88.6852,88.6852,88.3278,88.3448,82900.0
2013-08-21 14:05:00,103.8,103.96,103.6,103.95,47500.0,88.3363,88.4724,88.1661,88.4639,47500.0
2013-08-21 14:10:00,103.95,104.23,103.93,104.05,56700.0,88.4639,88.7022,88.4469,88.549,56700.0
2013-08-21 14:15:00,104.1,104.26,103.95,104.03,38300.0,88.5916,88.7277,88.4639,88.532,38300.0
2013-08-21 14:20:00,104.01,104.01,103.84,103.93,40900.0,88.515,88.515,88.3703,88.4469,40900.0
2013-08-21 14:25:00,103.97,104.2,103.94,104.17,27600.0,88.4809,88.6767,88.4554,88.6512,27600.0
2013-08-21 14:30:00,104.17,104.44,104.17,104.39,46000.0,88.6512,88.8809,88.6512,88.8384,46000.0
2013-08-21 14:35:00,104.39,104.51,104.27,104.28,31700.0,88.8384,88.9405,88.7363,88.7448,31700.0
2013-08-21 14:40:00,104.27,104.48,104.22,104.43,47500.0,88.7363,88.915,88.6937,88.8724,47500.0
2013-08-21 14:45:00,104.43,104.65,104.42,104.65,40100.0,88.8724,89.0596,88.8639,89.0596,40100.0
2013-08-21 14:50:00,104.62,104.65,104.55,104.62,18300.0,89.0341,89.0596,88.9745,89.0341,18300.0
2013-08-21 14:55:00,104.63,104.65,104.56,104.57,33000.0,89.0426,89.0596,88.9831,88.9916,33000.0
2013-08-21 15:00:00,104.56,104.59,104.41,104.56,48700.0,88.9831,89.0086,88.8554,88.9831,48700.0
2013-08-21 15:05:00,104.57,104.64,104.52,104.63,81700.0,88.9916,89.0511,88.949,89.0426,81700.0
2013-08-21 15:10:00,104.63,104.75,104.56,104.69,44900.0,89.0426,89.1447,88.9831,89.0937,44900.0
2013-08-21 15:15:00,104.69,104.69,104.55,104.58,49400.0,89.0937,89.0937,88.9745,89.0001,49400.0
2013-08-21 15:20:00,104.57,104.57,104.44,104.48,68500.0,88.9916,88.9916,88.8809,88.915,68500.0
2013-08-21 15:25:00,104.47,104.53,104.34,104.38,45700.0,88.9065,88.9575,88.7958,88.8299,45700.0
2013-08-21 15:30:00,104.41,104.52,104.4,104.51,35600.0,88.8554,88.949,88.8469,88.9405,35600.0
2013-08-21 15:35:00,104.5,104.53,104.39,104.41,48700.0,88.932,88.9575,88.8384,88.8554,48700.0
2013-08-21 15:40:00,104.41,104.43,104.21,104.23,66300.0,88.8554,88.8724,88.6852,88.7022,66300.0
2013-08-21 15:45:00,104.22,104.27,104.05,104.1,80300.0,88.6937,88.7363,88.549,88.5916,80300.0
2013-08-21 15:50:00,104.11,104.11,103.94,103.94,100700.0,88.6001,88.6001,88.4554,88.4554,100700.0
2013-08-21 15:55:00,103.94,103.99,103.78,103.91,232500.0,88.4554,88.498,88.3193,88.4299,232500.0
2013-08-22 09:30:00,103.88,104.47,103.88,104.45,89600.0,88.4044,88.9065,88.4044,88.8894,89600.0
2013-08-22 09:35:00,104.47,104.75,104.47,104.62,56800.0,88.9065,89.1447,88.9065,89.0341,56800.0
2013-08-22 09:40:00,104.65,104.76,104.58,104.74,54900.0,89.0596,89.1533,89.0001,89.1362,54900.0
2013-08-22 09:45:00,104.76,104.88,104.59,104.85,43000.0,89.1533,89.2554,89.0086,89.2299,43000.0
2013-08-22 09:50:00,104.81,104.98,104.81,104.88,45900.0,89.1958,89.3405,89.1958,89.2554,45900.0
2013-08-22 09:55:00,104.89,105.04,104.89,104.95,49200.0,89.2639,89.3915,89.2639,89.315,49200.0
2013-08-22 10:00:00,104.96,105.05,104.82,105.01,69000.0,89.3235,89.4001,89.2043,89.366,69000.0
2013-08-22 10:05:00,105.02,105.14,104.92,104.96,58300.0,89.3745,89.4766,89.2894,89.3235,58300.0
2013-08-22 10:10:00,104.98,105.17,104.93,105.12,43300.0,89.3405,89.5022,89.2979,89.4596,43300.0
2013-08-22 10:15:00,105.11,105.39,105.11,105.24,37800.0,89.4511,89.6894,89.4511,89.5617,37800.0
2013-08-22 10:20:00,105.23,105.38,105.23,105.28,36900.0,89.5532,89.6809,89.5532,89.5958,36900.0
2013-08-22 10:25:00,105.27,105.3,105.18,105.25,33500.0,89.5873,89.6128,89.5107,89.5703,33500.0
2013-08-22 10:30:00,105.24,105.24,105.06,105.22,34000.0,89.5617,89.5617,89.4086,89.5447,34000.0
2013-08-22 10:35:00,105.21,105.35,105.18,105.19,53400.0,89.5362,89.6554,89.5107,89.5192,53400.0
2013-08-22 10:40:00,105.19,105.31,105.19,105.3,28900.0,89.5192,89.6213,89.5192,89.6128,28900.0
2013-08-22 10:45:00,105.31,105.31,105.17,105.17,35200.0,89.6213,89.6213,89.5022,89.5022,35200.0
2013-08-22 10:50:00,105.16,105.2,105.03,105.13,42000.0,89.4937,89.5277,89.383,89.4681,42000.0
2013-08-22 10:55:00,105.16,105.21,105.01,105.09,33500.0,89.4937,89.5362,89.366,89.4341,33500.0
2013-08-22 11:00:00,105.12,105.12,104.97,104.98,30600.0,89.4596,89.4596,89.332,89.3405,30600.0
2013-08-22 11:05:00,104.98,105.07,104.94,105.03,23700.0,89.3405,89.4171,89.3064,89.383,23700.0
2013-08-22 11:10:00,105.03,105.03,104.95,105.0,24000.0,89.383,89.383,89.315,89.3575,24000.0
2013-08-22 11:15:00,105.01,105.01,104.9,105.0,32600.0,89.366,89.366,89.2724,89.3575,32600.0
2013-08-22 11:20:00,104.99,105.06,104.96,104.99,18100.0,89.349,89.4086,89.3235,89.349,18100.0
2013-08-22 11:25:00,104.96,105.02,104.92,104.95,32200.0,89.3235,89.3745,89.2894,89.315,32200.0
2013-08-22 11:30:00,104.98,105.04,104.92,105.02,19600.0,89.3405,89.3915,89.2894,89.3745,19600.0
2013-08-22 11:35:00,105.0,105.11,104.98,104.99,20600.0,89.3575,89.4511,89.3405,89.349,20600.0
2013-08-22 11:40:00,105.0,105.06,104.94,105.01,18600.0,89.3575,89.4086,89.3064,89.366,18600.0
2013-08-22 11:45:00,105.02,105.19,105.02,105.16,18500.0,89.3745,89.5192,89.3745,89.4937,18500.0
2013-08-22 11:50:00,105.16,105.24,105.15,105.2,20700.0,89.4937,89.5617,89.4852,89.5277,20700.0
2013-08-22 11:55:00,105.21,105.24,105.11,105.24,27000.0,89.5362,89.5617,89.4511,89.5617,27000.0
2013-08-22 12:00:00,105.23,105.35,105.23,105.28,24000.0,89.5532,89.6554,89.5532,89.5958,24000.0
2013-08-22 12:05:00,105.3,105.39,105.3,105.35,16900.0,89.6128,89.6894,89.6128,89.6554,16900.0
2013-08-22 12:10:00,105.34,105.45,105.33,105.37,26100.0,89.6469,89.7405,89.6383,89.6724,26100.0
2013-08-22 12:15:00,105.37,105.46,105.37,105.46,13400.0,89.6724,89.749,89.6724,89.749,13400.0
2013-08-22 12:20:00,105.47,105.5,105.39,105.39,29800.0,89.7575,89.783,89.6894,89.6894,29800.0
2013-08-22 12:25:00,105.38,105.39,105.24,105.3,29400.0,89.6809,89.6894,89.5617,89.6128,29400.0
2013-08-22 12:30:00,105.29,105.35,105.19,105.35,9700.0,89.6043,89.6554,89.5192,89.6554,9700.0
2013-08-22 12:35:00,105.35,105.44,105.35,105.4,16900.0,89.6554,89.732,89.6554,89.6979,16900.0
2013-08-22 12:40:00,105.4,105.49,105.37,105.39,26800.0,89.6979,89.7745,89.6724,89.6894,26800.0
2013-08-22 12:45:00,105.39,105.46,105.38,105.4,21300.0,89.6894,89.749,89.6809,89.6979,21300.0
2013-08-22 12:50:00,105.37,105.38,105.18,105.21,11800.0,89.6724,89.6809,89.5107,89.5362,11800.0
2013-08-22 12:55:00,105.22,105.23,105.06,105.13,23100.0,89.5447,89.5532,89.4086,89.4681,23100.0
2013-08-22 13:00:00,105.14,105.2,105.08,105.08,9300.0,89.4766,89.5277,89.4256,89.4256,9300.0
2013-08-22 13:05:00,105.09,105.18,105.09,105.12,7800.0,89.4341,89.5107,89.4341,89.4596,7800.0
2013-08-22 13:10:00,105.13,105.34,105.12,105.28,14200.0,89.4681,89.6469,89.4596,89.5958,14200.0
2013-08-22 13:15:00,105.26,105.38,105.26,105.32,26100.0,89.5788,89.6809,89.5788,89.6298,26100.0
2013-08-22 13:20:00,105.33,105.41,105.25,105.27,20900.0,89.6383,89.7064,89.5703,89.5873,20900.0
2013-08-22 13:25:00,105.26,105.37,105.25,105.37,10200.0,89.5788,89.6724,89.5703,89.6724,10200.0
2013-08-22 13:30:00,105.37,105.4,105.27,105.28,12700.0,89.6724,89.6979,89.5873,89.5958,12700.0
2013-08-22 13:35:00,105.28,105.4,105.28,105.39,17600.0,89.5958,89.6979,89.5958,89.6894,17600.0
2013-08-22 13:40:00,105.4,105.45,105.4,105.4,18900.0,89.6979,89.7405,89.6979,89.6979,18900.0
2013-08-22 13:45:00,105.4,105.4,105.3,105.32,16400.0,89.6979,89.6979,89.6128,89.6298,16400.0
2013-08-22 13:50:00,105.32,105.36,105.2,105.36,11300.0,89.6298,89.6639,89.5277,89.6639,11300.0
2013-08-22 13:55:00,105.36,105.36,105.24,105.24,25000.0,89.6639,89.6639,89.5617,89.5617,25000.0
2013-08-22 14:00:00,105.24,105.27,105.18,105.27,17400.0,89.5617,89.5873,89.5107,89.5873,17400.0
2013-08-22 14:05:00,105.28,105.28,105.1,105.16,17900.0,89.5958,89.5958,89.4426,89.4937,17900.0
2013-08-22 14:10:00,105.17,105.17,105.1,105.12,19900.0,89.5022,89.5022,89.4426,89.4596,19900.0
2013-08-22 14:15:00,105.1,105.23,105.08,105.19,29600.0,89.4426,89.5532,89.4256,89.5192,29600.0
2013-08-22 14:20:00,105.18,105.19,105.13,105.13,10300.0,89.5107,89.5192,89.4681,89.4681,10300.0
2013-08-22 14:25:00,105.12,105.21,105.11,105.19,17600.0,89.4596,89.5362,89.4511,89.5192,17600.0
2013-08-22 14:30:00,105.19,105.23,105.19,105.19,11900.0,89.5192,89.5532,89.5192,89.5192,11900.0
2013-08-22 14:35:00,105.19,105.21,105.1,105.15,44000.0,89.5192,89.5362,89.4426,89.4852,44000.0
2013-08-22 14:40:00,105.15,105.16,105.12,105.12,17100.0,89.4852,89.4937,89.4596,89.4596,17100.0
2013-08-22 14:45:00,105.12,105.14,105.06,105.07,28500.0,89.4596,89.4766,89.4086,89.4171,28500.0
2013-08-22 14:50:00,105.1,105.14,105.09,105.11,11200.0,89.4426,89.4766,89.4341,89.4511,11200.0
2013-08-22 14:55:00,105.12,105.13,105.05,105.07,92000.0,89.4596,89.4681,89.4001,89.4171,92000.0
2013-08-22 15:00:00,105.08,105.15,105.06,105.15,13900.0,89.4256,89.4852,89.4086,89.4852,13900.0
2013-08-22 15:05:00,105.15,105.23,105.15,105.18,13500.0,89.4852,89.5532,89.4852,89.5107,13500.0
2013-08-22 15:10:00,105.17,105.22,105.11,105.22,17900.0,89.5022,89.5447,89.4511,89.5447,17900.0
2013-08-22 15:15:00,105.23,105.29,105.08,105.1,20200.0,89.5532,89.6043,89.4256,89.4426,20200.0
2013-08-22 15:20:00,105.1,105.25,105.09,105.23,17900.0,89.4426,89.5703,89.4341,89.5532,17900.0
2013-08-22 15:25:00,105.25,105.28,105.1,105.17,40500.0,89.5703,89.5958,89.4426,89.5022,40500.0
2013-08-22 15:30:00,105.16,105.25,105.14,105.25,48700.0,89.4937,89.5703,89.4766,89.5703,48700.0
2013-08-22 15:35:00,105.24,105.25,105.17,105.17,82000.0,89.5617,89.5703,89.5022,89.5022,82000.0
2013-08-22 15:40:00,105.17,105.25,105.14,105.23,53200.0,89.5022,89.5703,89.4766,89.5532,53200.0
2013-08-22 15:45:00,105.21,105.25,105.18,105.25,74500.0,89.5362,89.5703,89.5107,89.5703,74500.0
2013-08-22 15:50:00,105.25,105.25,105.14,105.19,63800.0,89.5703,89.5703,89.4766,89.5192,63800.0
2013-08-22 15:55:00,105.19,105.27,105.15,105.18,116900.0,89.5192,89.5873,89.4852,89.5107,116900.0
2013-08-23 09:30:00,105.5,105.5,105.09,105.4,87000.0,89.783,89.783,89.4341,89.6979,87000.0
2013-08-23 09:35:00,105.31,105.42,105.2,105.42,51600.0,89.6213,89.7149,89.5277,89.7149,51600.0
2013-08-23 09:40:00,105.42,105.43,105.12,105.19,47600.0,89.7149,89.7234,89.4596,89.5192,47600.0
2013-08-23 09:45:00,105.24,105.5,105.17,105.41,44400.0,89.5617,89.783,89.5022,89.7064,44400.0
2013-08-23 09:50:00,105.47,105.47,105.23,105.34,22300.0,89.7575,89.7575,89.5532,89.6469,22300.0
2013-08-23 09:55:00,105.28,105.39,105.17,105.27,55100.0,89.5958,89.6894,89.5022,89.5873,55100.0
2013-08-23 10:00:00,105.26,105.33,105.0,105.06,67600.0,89.5788,89.6383,89.3575,89.4086,67600.0
2013-08-23 10:05:00,105.05,105.15,105.01,105.09,31200.0,89.4001,89.4852,89.366,89.4341,31200.0
2013-08-23 10:10:00,105.1,105.11,104.9,105.04,113800.0,89.4426,89.4511,89.2724,89.3915,113800.0
2013-08-23 10:15:00,105.04,105.04,104.9,104.93,57500.0,89.3915,89.3915,89.2724,89.2979,57500.0
2013-08-23 10:20:00,104.9,105.02,104.84,104.99,61500.0,89.2724,89.3745,89.2213,89.349,61500.0
2013-08-23 10:25:00,105.0,105.26,105.0,105.15,31000.0,89.3575,89.5788,89.3575,89.4852,31000.0
2013-08-23 10:30:00,105.11,105.23,104.97,105.17,21800.0,89.4511,89.5532,89.332,89.5022,21800.0
2013-08-23 10:35:00,105.22,105.27,105.03,105.17,15100.0,89.5447,89.5873,89.383,89.5022,15100.0
2013-08-23 10:40:00,105.21,105.24,105.11,105.17,10400.0,89.5362,89.5617,89.4511,89.5022,10400.0
2013-08-23 10:45:00,105.16,105.17,105.03,105.17,18500.0,89.4937,89.5022,89.383,89.5022,18500.0
2013-08-23 10:50:00,105.15,105.18,105.1,105.14,10700.0,89.4852,89.5107,89.4426,89.4766,10700.0
2013-08-23 10:55:00,105.18,105.31,105.18,105.18,16600.0,89.5107,89.6213,89.5107,89.5107,16600.0
2013-08-23 11:00:00,105.23,105.27,105.13,105.22,14300.0,89.5532,89.5873,89.4681,89.5447,14300.0
2013-08-23 11:05:00,105.22,105.3,105.15,105.25,16800.0,89.5447,89.6128,89.4852,89.5703,16800.0
2013-08-23 11:10:00,105.25,105.25,105.1,105.24,12900.0,89.5703,89.5703,89.4426,89.5617,12900.0
2013-08-23 11:15:00,105.19,105.26,105.19,105.21,13100.0,89.5192,89.5788,89.5192,89.5362,13100.0
2013-08-23 11:20:00,105.23,105.26,105.12,105.17,16800.0,89.5532,89.5788,89.4596,89.5022,16800.0
2013-08-23 11:25:00,105.17,105.25,105.14,105.2,19200.0,89.5022,89.5703,89.4766,89.5277,19200.0
2013-08-23 11:30:00,105.21,105.3,105.18,105.25,27500.0,89.5362,89.6128,89.5107,89.5703,27500.0
2013-08-23 11:35:00,105.26,105.28,105.16,105.28,24700.0,89.5788,89.5958,89.4937,89.5958,24700.0
2013-08-23 11:40:00,105.25,105.29,105.14,105.26,17200.0,89.5703,89.6043,89.4766,89.5788,17200.0
2013-08-23 11:45:00,105.26,105.29,105.23,105.29,24100.0,89.5788,89.6043,89.5532,89.6043,24100.0
2013-08-23 11:50:00,105.29,105.31,105.25,105.29,27900.0,89.6043,89.6213,89.5703,89.6043,27900.0
2013-08-23 11:55:00,105.3,105.3,105.2,105.23,32100.0,89.6128,89.6128,89.5277,89.5532,32100.0
2013-08-23 12:00:00,105.23,105.29,105.2,105.22,20400.0,89.5532,89.6043,89.5277,89.5447,20400.0
2013-08-23 12:05:00,105.21,105.23,105.09,105.13,37600.0,89.5362,89.5532,89.4341,89.4681,37600.0
2013-08-23 12:10:00,105.13,105.17,105.07,105.12,23400.0,89.4681,89.5022,89.4171,89.4596,23400.0
2013-08-23 12:15:00,105.11,105.21,105.1,105.16,13800.0,89.4511,89.5362,89.4426,89.4937,13800.0
2013-08-23 12:20:00,105.16,105.16,105.08,105.12,15800.0,89.4937,89.4937,89.4256,89.4596,15800.0
2013-08-23 12:25:00,105.13,105.16,105.09,105.15,23600.0,89.4681,89.4937,89.4341,89.4852,23600.0
2013-08-23 12:30:00,105.16,105.23,105.14,105.15,14600.0,89.4937,89.5532,89.4766,89.4852,14600.0
2013-08-23 12:35:00,105.17,105.25,105.17,105.22,26600.0,89.5022,89.5703,89.5022,89.5447,26600.0
2013-08-23 12:40:00,105.22,105.28,105.2,105.27,41000.0,89.5447,89.5958,89.5277,89.5873,41000.0
2013-08-23 12:45:00,105.28,105.28,105.22,105.26,34100.0,89.5958,89.5958,89.5447,89.5788,34100.0
2013-08-23 12:50:00,105.26,105.28,104.8,105.22,158300.0,89.5788,89.5958,89.1873,89.5447,158300.0
2013-08-23 12:55:00,105.23,105.31,105.22,105.3,26900.0,89.5532,89.6213,89.5447,89.6128,26900.0
2013-08-23 13:00:00,105.29,105.29,105.14,105.18,22100.0,89.6043,89.6043,89.4766,89.5107,22100.0
2013-08-23 13:05:00,105.21,105.27,105.17,105.22,18100.0,89.5362,89.5873,89.5022,89.5447,18100.0
2013-08-23 13:10:00,105.2,105.27,105.19,105.23,13900.0,89.5277,89.5873,89.5192,89.5532,13900.0
2013-08-23 13:15:00,105.21,105.26,105.19,105.2,11600.0,89.5362,89.5788,89.5192,89.5277,11600.0
2013-08-23 13:20:00,105.19,105.24,105.17,105.2,11000.0,89.5192,89.5617,89.5022,89.5277,11000.0
2013-08-23 13:25:00,105.2,105.2,105.12,105.17,16800.0,89.5277,89.5277,89.4596,89.5022,16800.0
2013-08-23 13:30:00,105.18,105.25,105.17,105.23,21300.0,89.5107,89.5703,89.5022,89.5532,21300.0
2013-08-23 13:35:00,105.24,105.29,105.22,105.29,13300.0,89.5617,89.6043,89.5447,89.6043,13300.0
2013-08-23 13:40:00,105.29,105.3,105.25,105.26,37000.0,89.6043,89.6128,89.5703,89.5788,37000.0
2013-08-23 13:45:00,105.26,105.31,105.26,105.29,26700.0,89.5788,89.6213,89.5788,89.6043,26700.0
2013-08-23 13:50:00,105.3,105.37,105.29,105.34,16600.0,89.6128,89.6724,89.6043,89.6469,16600.0
2013-08-23 13:55:00,105.35,105.4,105.31,105.33,12200.0,89.6554,89.6979,89.6213,89.6383,12200.0
2013-08-23 14:00:00,105.32,105.33,105.19,105.25,18100.0,89.6298,89.6383,89.5192,89.5703,18100.0
2013-08-23 14:05:00,105.27,105.27,105.25,105.26,7600.0,89.5873,89.5873,89.5703,89.5788,7600.0
2013-08-23 14:10:00,105.26,105.28,105.21,105.23,14400.0,89.5788,89.5958,89.5362,89.5532,14400.0
2013-08-23 14:15:00,105.21,105.24,105.13,105.22,27200.0,89.5362,89.5617,89.4681,89.5447,27200.0
2013-08-23 14:20:00,105.22,105.27,105.14,105.21,21400.0,89.5447,89.5873,89.4766,89.5362,21400.0
2013-08-23 14:25:00,105.21,105.26,105.2,105.26,24100.0,89.5362,89.5788,89.5277,89.5788,24100.0
2013-08-23 14:30:00,105.26,105.29,105.23,105.27,21200.0,89.5788,89.6043,89.5532,89.5873,21200.0
2013-08-23 14:35:00,105.28,105.31,105.26,105.3,18500.0,89.5958,89.6213,89.5788,89.6128,18500.0
2013-08-23 14:40:00,105.3,105.34,105.25,105.34,31700.0,89.6128,89.6469,89.5703,89.6469,31700.0
2013-08-23 14:45:00,105.33,105.33,105.23,105.32,26100.0,89.6383,89.6383,89.5532,89.6298,26100.0
2013-08-23 14:50:00,105.32,105.38,105.3,105.35,20700.0,89.6298,89.6809,89.6128,89.6554,20700.0
2013-08-23 14:55:00,105.36,105.38,105.31,105.33,18600.0,89.6639,89.6809,89.6213,89.6383,18600.0
2013-08-23 15:00:00,105.33,105.36,105.28,105.36,21400.0,89.6383,89.6639,89.5958,89.6639,21400.0
2013-08-23 15:05:00,105.36,105.41,105.34,105.34,31800.0,89.6639,89.7064,89.6469,89.6469,31800.0
2013-08-23 15:10:00,105.34,105.38,105.23,105.25,19900.0,89.6469,89.6809,89.5532,89.5703,19900.0
2013-08-23 15:15:00,105.26,105.31,105.24,105.29,35300.0,89.5788,89.6213,89.5617,89.6043,35300.0
2013-08-23 15:20:00,105.29,105.35,105.28,105.35,30800.0,89.6043,89.6554,89.5958,89.6554,30800.0
2013-08-23 15:25:00,105.36,105.42,105.36,105.42,32400.0,89.6639,89.7149,89.6639,89.7149,32400.0
2013-08-23 15:30:00,105.42,105.46,105.41,105.41,72300.0,89.7149,89.749,89.7064,89.7064,72300.0
2013-08-23 15:35:00,105.41,105.41,105.32,105.4,64500.0,89.7064,89.7064,89.6298,89.6979,64500.0
2013-08-23 15:40:00,105.41,105.41,105.33,105.38,47600.0,89.7064,89.7064,89.6383,89.6809,47600.0
2013-08-23 15:45:00,105.37,105.46,105.34,105.4,107800.0,89.6724,89.749,89.6469,89.6979,107800.0
2013-08-23 15:50:00,105.41,105.47,105.41,105.46,56300.0,89.7064,89.7575,89.7064,89.749,56300.0
2013-08-23 15:55:00,105.46,105.5,105.36,105.42,189600.0,89.749,89.783,89.6639,89.7149,189600.0
2013-08-26 09:30:00,105.75,105.81,105.22,105.45,71600.0,89.9958,90.0468,89.5447,89.7405,71600.0
2013-08-26 09:35:00,105.41,105.43,105.21,105.27,36400.0,89.7064,89.7234,89.5362,89.5873,36400.0
2013-08-26 09:40:00,105.24,105.75,105.24,105.63,39000.0,89.5617,89.9958,89.5617,89.8936,39000.0
2013-08-26 09:45:00,105.65,105.9,105.61,105.8,44000.0,89.9107,90.1234,89.8766,90.0383,44000.0
2013-08-26 09:50:00,105.77,105.97,105.75,105.89,48700.0,90.0128,90.183,89.9958,90.1149,48700.0
2013-08-26 09:55:00,105.91,105.98,105.77,105.86,66400.0,90.1319,90.1915,90.0128,90.0894,66400.0
2013-08-26 10:00:00,105.85,105.98,105.78,105.95,76700.0,90.0809,90.1915,90.0213,90.166,76700.0
2013-08-26 10:05:00,105.93,105.94,105.76,105.94,51700.0,90.149,90.1575,90.0043,90.1575,51700.0
2013-08-26 10:10:00,105.9,105.94,105.8,105.81,20700.0,90.1234,90.1575,90.0383,90.0468,20700.0
2013-08-26 10:15:00,105.84,105.97,105.77,105.81,38100.0,90.0724,90.183,90.0128,90.0468,38100.0
2013-08-26 10:20:00,105.81,105.9,105.81,105.82,16400.0,90.0468,90.1234,90.0468,90.0553,16400.0
2013-08-26 10:25:00,105.83,105.9,105.77,105.8,18400.0,90.0639,90.1234,90.0128,90.0383,18400.0
2013-08-26 10:30:00,105.8,105.88,105.69,105.7,31800.0,90.0383,90.1064,89.9447,89.9532,31800.0
2013-08-26 10:35:00,105.7,105.78,105.66,105.7,21300.0,89.9532,90.0213,89.9192,89.9532,21300.0
2013-08-26 10:40:00,105.74,105.83,105.69,105.77,33200.0,89.9873,90.0639,89.9447,90.0128,33200.0
2013-08-26 10:45:00,105.76,105.77,105.65,105.74,29600.0,90.0043,90.0128,89.9107,89.9873,29600.0
2013-08-26 10:50:00,105.72,105.85,105.68,105.85,16200.0,89.9702,90.0809,89.9362,90.0809,16200.0
2013-08-26 10:55:00,105.84,105.97,105.83,105.92,17100.0,90.0724,90.183,90.0639,90.1404,17100.0
2013-08-26 11:00:00,105.92,106.0,105.9,105.92,30600.0,90.1404,90.2085,90.1234,90.1404,30600.0
2013-08-26 11:05:00,105.94,106.13,105.92,106.11,53100.0,90.1575,90.3192,90.1404,90.3021,53100.0
2013-08-26 11:10:00,106.12,106.12,105.92,106.01,25000.0,90.3107,90.3107,90.1404,90.217,25000.0
2013-08-26 11:15:00,106.0,106.1,105.97,106.08,20000.0,90.2085,90.2936,90.183,90.2766,20000.0
2013-08-26 11:20:00,106.08,106.24,106.08,106.11,36900.0,90.2766,90.4128,90.2766,90.3021,36900.0
2013-08-26 11:25:00,106.11,106.13,106.0,106.1,20100.0,90.3021,90.3192,90.2085,90.2936,20100.0
2013-08-26 11:30:00,106.1,106.21,106.03,106.03,14100.0,90.2936,90.3872,90.2341,90.2341,14100.0
2013-08-26 11:35:00,106.05,106.22,106.02,106.21,47400.0,90.2511,90.3958,90.2255,90.3872,47400.0
2013-08-26 11:40:00,106.2,106.37,106.15,106.18,72600.0,90.3787,90.5234,90.3362,90.3617,72600.0
2013-08-26 11:45:00,106.14,106.18,106.1,106.14,17000.0,90.3277,90.3617,90.2936,90.3277,17000.0
2013-08-26 11:50:00,106.14,106.2,106.07,106.18,25400.0,90.3277,90.3787,90.2681,90.3617,25400.0
2013-08-26 11:55:00,106.2,106.29,106.16,106.25,47700.0,90.3787,90.4553,90.3447,90.4213,47700.0
2013-08-26 12:00:00,106.25,106.26,106.17,106.23,25100.0,90.4213,90.4298,90.3532,90.4043,25100.0
2013-08-26 12:05:00,106.25,106.27,106.12,106.16,21300.0,90.4213,90.4383,90.3107,90.3447,21300.0
2013-08-26 12:10:00,106.16,106.27,106.13,106.24,23000.0,90.3447,90.4383,90.3192,90.4128,23000.0
2013-08-26 12:15:00,106.25,106.27,106.16,106.21,11400.0,90.4213,90.4383,90.3447,90.3872,11400.0
2013-08-26 12:20:00,106.18,106.28,106.17,106.25,6700.0,90.3617,90.4468,90.3532,90.4213,6700.0
2013-08-26 12:25:00,106.27,106.3,106.21,106.27,8700.0,90.4383,90.4638,90.3872,90.4383,8700.0
2013-08-26 12:30:00,106.27,106.41,106.23,106.39,29800.0,90.4383,90.5574,90.4043,90.5404,29800.0
2013-08-26 12:35:00,106.39,106.45,106.35,106.41,17400.0,90.5404,90.5915,90.5064,90.5574,17400.0
2013-08-26 12:40:00,106.4,106.43,106.38,106.38,21100.0,90.5489,90.5745,90.5319,90.5319,21100.0
2013-08-26 12:45:00,106.4,106.41,106.34,106.34,9500.0,90.5489,90.5574,90.4979,90.4979,9500.0
2013-08-26 12:50:00,106.35,106.36,106.28,106.36,11200.0,90.5064,90.5149,90.4468,90.5149,11200.0
2013-08-26 12:55:00,106.37,106.38,106.25,106.26,9700.0,90.5234,90.5319,90.4213,90.4298,9700.0
2013-08-26 13:00:00,106.25,106.33,106.25,106.25,11100.0,90.4213,90.4894,90.4213,90.4213,11100.0
2013-08-26 13:05:00,106.28,106.38,106.28,106.38,12500.0,90.4468,90.5319,90.4468,90.5319,12500.0
2013-08-26 13:10:00,106.38,106.5,106.35,106.48,29000.0,90.5319,90.634,90.5064,90.617,29000.0
2013-08-26 13:15:00,106.49,106.52,106.44,106.46,38200.0,90.6255,90.6511,90.583,90.6,38200.0
2013-08-26 13:20:00,106.44,106.49,106.36,106.46,14600.0,90.583,90.6255,90.5149,90.6,14600.0
2013-08-26 13:25:00,106.48,106.5,106.39,106.41,14000.0,90.617,90.634,90.5404,90.5574,14000.0
2013-08-26 13:30:00,106.43,106.46,106.4,106.45,14800.0,90.5745,90.6,90.5489,90.5915,14800.0
2013-08-26 13:35:00,106.45,106.46,106.35,106.38,19800.0,90.5915,90.6,90.5064,90.5319,19800.0
2013-08-26 13:40:00,106.38,106.38,106.28,106.32,21300.0,90.5319,90.5319,90.4468,90.4809,21300.0
2013-08-26 13:45:00,106.32,106.35,106.31,106.33,11300.0,90.4809,90.5064,90.4723,90.4894,11300.0
2013-08-26 13:50:00,106.32,106.38,106.25,106.37,27700.0,90.4809,90.5319,90.4213,90.5234,27700.0
2013-08-26 13:55:00,106.38,106.49,106.38,106.45,18200.0,90.5319,90.6255,90.5319,90.5915,18200.0
2013-08-26 14:00:00,106.44,106.44,106.37,106.4,16700.0,90.583,90.583,90.5234,90.5489,16700.0
2013-08-26 14:05:00,106.4,106.41,106.3,106.31,13400.0,90.5489,90.5574,90.4638,90.4723,13400.0
2013-08-26 14:10:00,106.32,106.32,106.21,106.25,26900.0,90.4809,90.4809,90.3872,90.4213,26900.0
2013-08-26 14:15:00,106.22,106.31,106.2,106.31,22100.0,90.3958,90.4723,90.3787,90.4723,22100.0
2013-08-26 14:20:00,106.34,106.37,106.31,106.32,17800.0,90.4979,90.5234,90.4723,90.4809,17800.0
2013-08-26 14:25:00,106.35,106.45,106.35,106.42,21200.0,90.5064,90.5915,90.5064,90.566,21200.0
2013-08-26 14:30:00,106.4,106.46,106.33,106.36,20300.0,90.5489,90.6,90.4894,90.5149,20300.0
2013-08-26 14:35:00,106.34,106.34,106.21,106.23,22200.0,90.4979,90.4979,90.3872,90.4043,22200.0
2013-08-26 14:40:00,106.23,106.26,106.16,106.2,26000.0,90.4043,90.4298,90.3447,90.3787,26000.0
2013-08-26 14:45:00,106.2,106.23,106.16,106.21,18300.0,90.3787,90.4043,90.3447,90.3872,18300.0
2013-08-26 14:50:00,106.22,106.34,106.22,106.34,16700.0,90.3958,90.4979,90.3958,90.4979,16700.0
2013-08-26 14:55:00,106.34,106.38,106.31,106.37,18100.0,90.4979,90.5319,90.4723,90.5234,18100.0
2013-08-26 15:00:00,106.38,106.45,106.31,106.41,23200.0,90.5319,90.5915,90.4723,90.5574,23200.0
2013-08-26 15:05:00,106.41,106.42,106.34,106.35,17500.0,90.5574,90.566,90.4979,90.5064,17500.0
2013-08-26 15:10:00,106.35,106.36,105.97,105.97,35800.0,90.5064,90.5149,90.183,90.183,35800.0
2013-08-26 15:15:00,105.97,106.03,105.88,105.97,27700.0,90.183,90.2341,90.1064,90.183,27700.0
2013-08-26 15:20:00,105.96,105.96,105.7,105.75,64100.0,90.1745,90.1745,89.9532,89.9958,64100.0
2013-08-26 15:25:00,105.74,105.81,105.64,105.77,29900.0,89.9873,90.0468,89.9022,90.0128,29900.0
2013-08-26 15:30:00,105.76,105.85,105.66,105.82,46400.0,90.0043,90.0809,89.9192,90.0553,46400.0
2013-08-26 15:35:00,105.81,105.86,105.71,105.78,38500.0,90.0468,90.0894,89.9617,90.0213,38500.0
2013-08-26 15:40:00,105.77,105.87,105.7,105.81,61000.0,90.0128,90.0979,89.9532,90.0468,61000.0
2013-08-26 15:45:00,105.81,105.86,105.68,105.68,68000.0,90.0468,90.0894,89.9362,89.9362,68000.0
2013-08-26 15:50:00,105.7,105.75,105.6,105.72,42200.0,89.9532,89.9958,89.8681,89.9702,42200.0
2013-08-26 15:55:00,105.72,105.72,105.25,105.55,133300.0,89.9702,89.9702,89.5703,89.8256,133300.0
2013-08-27 09:30:00,104.4,104.77,104.29,104.46,116200.0,88.8469,89.1618,88.7533,88.898,116200.0
2013-08-27 09:35:00,104.46,104.77,104.33,104.75,46200.0,88.898,89.1618,88.7873,89.1447,46200.0
2013-08-27 09:40:00,104.76,105.04,104.75,104.92,66700.0,89.1533,89.3915,89.1447,89.2894,66700.0
2013-08-27 09:45:00,104.9,105.04,104.61,104.94,83500.0,89.2724,89.3915,89.0256,89.3064,83500.0
2013-08-27 09:50:00,105.01,105.12,104.93,105.05,46500.0,89.366,89.4596,89.2979,89.4001,46500.0
2013-08-27 09:55:00,105.05,105.14,104.83,105.12,49000.0,89.4001,89.4766,89.2128,89.4596,49000.0
2013-08-27 10:00:00,105.07,105.09,104.86,104.9,65100.0,89.4171,89.4341,89.2384,89.2724,65100.0
2013-08-27 10:05:00,104.87,104.92,104.8,104.91,62000.0,89.2469,89.2894,89.1873,89.2809,62000.0
2013-08-27 10:10:00,104.89,105.0,104.85,104.95,45400.0,89.2639,89.3575,89.2299,89.315,45400.0
2013-08-27 10:15:00,104.95,104.95,104.8,104.8,61500.0,89.315,89.315,89.1873,89.1873,61500.0
2013-08-27 10:20:00,104.8,104.82,104.65,104.8,80000.0,89.1873,89.2043,89.0596,89.1873,80000.0
2013-08-27 10:25:00,104.8,104.81,104.32,104.39,105000.0,89.1873,89.1958,88.7788,88.8384,105000.0
2013-08-27 10:30:00,104.39,104.48,104.24,104.27,109300.0,88.8384,88.915,88.7107,88.7363,109300.0
2013-08-27 10:35:00,104.24,104.4,104.19,104.4,84800.0,88.7107,88.8469,88.6682,88.8469,84800.0
2013-08-27 10:40:00,104.43,104.46,104.26,104.29,99500.0,88.8724,88.898,88.7277,88.7533,99500.0
2013-08-27 10:45:00,104.29,104.29,103.3,103.84,368000.0,88.7533,88.7533,87.9108,88.3703,368000.0
2013-08-27 10:50:00,103.8,104.19,103.7,104.16,88600.0,88.3363,88.6682,88.2512,88.6426,88600.0
2013-08-27 10:55:00,104.14,104.35,104.08,104.18,87300.0,88.6256,88.8043,88.5746,88.6597,87300.0
2013-08-27 11:00:00,104.18,104.33,104.05,104.05,65400.0,88.6597,88.7873,88.549,88.549,65400.0
2013-08-27 11:05:00,104.06,104.06,103.82,103.89,36500.0,88.5575,88.5575,88.3533,88.4129,36500.0
2013-08-27 11:10:00,103.92,104.1,103.88,103.99,24800.0,88.4384,88.5916,88.4044,88.498,24800.0
2013-08-27 11:15:00,103.99,104.14,103.87,104.05,40900.0,88.498,88.6256,88.3958,88.549,40900.0
2013-08-27 11:20:00,104.06,104.14,103.95,104.12,35200.0,88.5575,88.6256,88.4639,88.6086,35200.0
2013-08-27 11:25:00,104.12,104.31,104.12,104.13,42300.0,88.6086,88.7703,88.6086,88.6171,42300.0
2013-08-27 11:30:00,104.11,104.15,104.0,104.04,30600.0,88.6001,88.6341,88.5065,88.5405,30600.0
2013-08-27 11:35:00,104.02,104.22,103.97,104.19,43000.0,88.5235,88.6937,88.4809,88.6682,43000.0
2013-08-27 11:40:00,104.18,104.18,103.96,104.04,27800.0,88.6597,88.6597,88.4724,88.5405,27800.0
2013-08-27 11:45:00,104.04,104.04,103.9,103.91,30900.0,88.5405,88.5405,88.4214,88.4299,30900.0
2013-08-27 11:50:00,103.93,103.97,103.62,103.7,77900.0,88.4469,88.4809,88.1831,88.2512,77900.0
2013-08-27 11:55:00,103.7,104.04,103.66,104.03,42500.0,88.2512,88.5405,88.2171,88.532,42500.0
2013-08-27 12:00:00,104.02,104.02,103.83,103.85,19300.0,88.5235,88.5235,88.3618,88.3788,19300.0
2013-08-27 12:05:00,103.86,103.88,103.75,103.83,18400.0,88.3873,88.4044,88.2937,88.3618,18400.0
2013-08-27 12:10:00,103.81,103.82,103.51,103.67,38600.0,88.3448,88.3533,88.0895,88.2256,38600.0
2013-08-27 12:15:00,103.67,103.72,103.58,103.67,9500.0,88.2256,88.2682,88.149,88.2256,9500.0
2013-08-27 12:20:00,103.7,103.77,103.59,103.6,21900.0,88.2512,88.3107,88.1576,88.1661,21900.0
2013-08-27 12:25:00,103.62,103.79,103.57,103.7,26000.0,88.1831,88.3278,88.1405,88.2512,26000.0
2013-08-27 12:30:00,103.7,103.8,103.64,103.76,21100.0,88.2512,88.3363,88.2001,88.3022,21100.0
2013-08-27 12:35:00,103.77,103.86,103.72,103.85,21600.0,88.3107,88.3873,88.2682,88.3788,21600.0
2013-08-27 12:40:00,103.85,103.86,103.65,103.7,25800.0,88.3788,88.3873,88.2086,88.2512,25800.0
2013-08-27 12:45:00,103.7,103.75,103.59,103.75,40200.0,88.2512,88.2937,88.1576,88.2937,40200.0
2013-08-27 12:50:00,103.73,103.77,103.68,103.74,20500.0,88.2767,88.3107,88.2342,88.2852,20500.0
2013-08-27 12:55:00,103.74,103.75,103.65,103.72,40000.0,88.2852,88.2937,88.2086,88.2682,40000.0
2013-08-27 13:00:00,103.72,103.76,103.63,103.65,51700.0,88.2682,88.3022,88.1916,88.2086,51700.0
2013-08-27 13:05:00,103.65,103.76,103.55,103.72,52300.0,88.2086,88.3022,88.1235,88.2682,52300.0
2013-08-27 13:10:00,103.75,103.75,103.63,103.64,14800.0,88.2937,88.2937,88.1916,88.2001,14800.0
2013-08-27 13:15:00,103.64,103.68,103.56,103.57,14500.0,88.2001,88.2342,88.132,88.1405,14500.0
2013-08-27 13:20:00,103.57,103.58,103.48,103.58,26400.0,88.1405,88.149,88.0639,88.149,26400.0
2013-08-27 13:25:00,103.58,103.69,103.57,103.68,34600.0,88.149,88.2427,88.1405,88.2342,34600.0
2013-08-27 13:30:00,103.67,103.76,103.61,103.74,23900.0,88.2256,88.3022,88.1746,88.2852,23900.0
2013-08-27 13:35:00,103.75,103.83,103.74,103.74,26800.0,88.2937,88.3618,88.2852,88.2852,26800.0
2013-08-27 13:40:00,103.74,103.8,103.71,103.8,28200.0,88.2852,88.3363,88.2597,88.3363,28200.0
2013-08-27 13:45:00,103.82,103.83,103.72,103.78,29200.0,88.3533,88.3618,88.2682,88.3193,29200.0
2013-08-27 13:50:00,103.79,103.79,103.71,103.73,35200.0,88.3278,88.3278,88.2597,88.2767,35200.0
2013-08-27 13:55:00,103.73,103.8,103.68,103.73,29900.0,88.2767,88.3363,88.2342,88.2767,29900.0
2013-08-27 14:00:00,103.72,103.73,103.64,103.73,46200.0,88.2682,88.2767,88.2001,88.2767,46200.0
2013-08-27 14:05:00,103.73,103.8,103.68,103.68,46400.0,88.2767,88.3363,88.2342,88.2342,46400.0
2013-08-27 14:10:00,103.68,103.69,103.52,103.53,36700.0,88.2342,88.2427,88.098,88.1065,36700.0
2013-08-27 14:15:00,103.53,103.62,103.49,103.62,40200.0,88.1065,88.1831,88.0725,88.1831,40200.0
2013-08-27 14:20:00,103.63,103.63,103.43,103.5,42000.0,88.1916,88.1916,88.0214,88.081,42000.0
2013-08-27 14:25:00,103.48,103.52,103.42,103.5,41100.0,88.0639,88.098,88.0129,88.081,41100.0
2013-08-27 14:30:00,103.5,103.54,103.47,103.47,40400.0,88.081,88.115,88.0554,88.0554,40400.0
2013-08-27 14:35:00,103.46,103.5,103.41,103.48,27500.0,88.0469,88.081,88.0044,88.0639,27500.0
2013-08-27 14:40:00,103.48,103.55,103.45,103.52,31000.0,88.0639,88.1235,88.0384,88.098,31000.0
2013-08-27 14:45:00,103.52,103.55,103.48,103.5,38000.0,88.098,88.1235,88.0639,88.081,38000.0
2013-08-27 14:50:00,103.49,103.53,103.42,103.44,32900.0,88.0725,88.1065,88.0129,88.0299,32900.0
2013-08-27 14:55:00,103.45,103.47,103.33,103.36,35400.0,88.0384,88.0554,87.9363,87.9618,35400.0
2013-08-27 15:00:00,103.35,103.43,103.31,103.4,36100.0,87.9533,88.0214,87.9193,87.9959,36100.0
2013-08-27 15:05:00,103.4,103.52,103.39,103.45,51900.0,87.9959,88.098,87.9874,88.0384,51900.0
2013-08-27 15:10:00,103.44,103.44,103.18,103.23,61300.0,88.0299,88.0299,87.8086,87.8512,61300.0
2013-08-27 15:15:00,103.22,103.27,103.15,103.19,31100.0,87.8427,87.8852,87.7831,87.8172,31100.0
2013-08-27 15:20:00,103.19,103.29,103.14,103.14,62100.0,87.8172,87.9023,87.7746,87.7746,62100.0
2013-08-27 15:25:00,103.15,103.28,103.12,103.25,51300.0,87.7831,87.8937,87.7576,87.8682,51300.0
2013-08-27 15:30:00,103.26,103.28,103.11,103.13,51200.0,87.8767,87.8937,87.7491,87.7661,51200.0
2013-08-27 15:35:00,103.12,103.26,103.06,103.16,57800.0,87.7576,87.8767,87.7065,87.7916,57800.0
2013-08-27 15:40:00,103.16,103.3,103.13,103.26,74200.0,87.7916,87.9108,87.7661,87.8767,74200.0
2013-08-27 15:45:00,103.26,103.43,103.25,103.38,84400.0,87.8767,88.0214,87.8682,87.9788,84400.0
2013-08-27 15:50:00,103.37,103.45,103.21,103.21,93300.0,87.9703,88.0384,87.8342,87.8342,93300.0
2013-08-27 15:55:00,103.22,103.3,103.18,103.21,148400.0,87.8427,87.9108,87.8086,87.8342,148400.0
2013-08-28 09:30:00,103.1,103.17,103.0,103.0,78200.0,87.7406,87.8001,87.6555,87.6555,78200.0
2013-08-28 09:35:00,103.0,103.1,102.9,103.02,36200.0,87.6555,87.7406,87.5704,87.6725,36200.0
2013-08-28 09:40:00,103.06,103.1,102.91,103.05,56800.0,87.7065,87.7406,87.5789,87.698,56800.0
2013-08-28 09:45:00,103.04,103.04,102.83,102.83,57500.0,87.6895,87.6895,87.5108,87.5108,57500.0
2013-08-28 09:50:00,102.83,102.88,102.67,102.8,43100.0,87.5108,87.5533,87.3746,87.4853,43100.0
2013-08-28 09:55:00,102.8,102.93,102.71,102.84,39000.0,87.4853,87.5959,87.4087,87.5193,39000.0
2013-08-28 10:00:00,102.82,102.98,102.64,102.72,36500.0,87.5023,87.6384,87.3491,87.4172,36500.0
2013-08-28 10:05:00,102.73,102.82,102.57,102.66,35600.0,87.4257,87.5023,87.2895,87.3661,35600.0
2013-08-28 10:10:00,102.7,102.78,102.6,102.7,18000.0,87.4001,87.4682,87.315,87.4001,18000.0
2013-08-28 10:15:00,102.69,102.87,102.69,102.84,15800.0,87.3916,87.5448,87.3916,87.5193,15800.0
2013-08-28 10:20:00,102.84,102.9,102.78,102.86,30300.0,87.5193,87.5704,87.4682,87.5363,30300.0
2013-08-28 10:25:00,102.87,102.99,102.8,102.95,28100.0,87.5448,87.6469,87.4853,87.6129,28100.0
2013-08-28 10:30:00,102.95,102.95,102.73,102.77,62400.0,87.6129,87.6129,87.4257,87.4597,62400.0
2013-08-28 10:35:00,102.8,102.97,102.7,102.79,38800.0,87.4853,87.6299,87.4001,87.4767,38800.0
2013-08-28 10:40:00,102.79,102.8,102.67,102.68,33400.0,87.4767,87.4853,87.3746,87.3831,33400.0
2013-08-28 10:45:00,102.67,102.8,102.67,102.77,30000.0,87.3746,87.4853,87.3746,87.4597,30000.0
2013-08-28 10:50:00,102.79,102.79,102.68,102.68,26800.0,87.4767,87.4767,87.3831,87.3831,26800.0
2013-08-28 10:55:00,102.71,102.86,102.71,102.82,41000.0,87.4087,87.5363,87.4087,87.5023,41000.0
2013-08-28 11:00:00,102.84,102.95,102.82,102.92,27700.0,87.5193,87.6129,87.5023,87.5874,27700.0
2013-08-28 11:05:00,102.92,102.95,102.88,102.92,18200.0,87.5874,87.6129,87.5533,87.5874,18200.0
2013-08-28 11:10:00,102.92,102.97,102.89,102.92,36600.0,87.5874,87.6299,87.5618,87.5874,36600.0
2013-08-28 11:15:00,102.92,102.99,102.88,102.95,32400.0,87.5874,87.6469,87.5533,87.6129,32400.0
2013-08-28 11:20:00,102.97,103.23,102.96,103.18,38300.0,87.6299,87.8512,87.6214,87.8086,38300.0
2013-08-28 11:25:00,103.17,103.17,102.96,102.97,33900.0,87.8001,87.8001,87.6214,87.6299,33900.0
2013-08-28 11:30:00,102.98,103.01,102.95,103.0,20000.0,87.6384,87.664,87.6129,87.6555,20000.0
2013-08-28 11:35:00,103.0,103.05,102.98,103.02,18000.0,87.6555,87.698,87.6384,87.6725,18000.0
2013-08-28 11:40:00,103.03,103.27,103.01,103.27,28400.0,87.681,87.8852,87.664,87.8852,28400.0
2013-08-28 11:45:00,103.26,103.29,103.19,103.19,18800.0,87.8767,87.9023,87.8172,87.8172,18800.0
2013-08-28 11:50:00,103.22,103.38,103.22,103.31,21800.0,87.8427,87.9788,87.8427,87.9193,21800.0
2013-08-28 11:55:00,103.31,103.45,103.31,103.43,19300.0,87.9193,88.0384,87.9193,88.0214,19300.0
2013-08-28 12:00:00,103.43,103.43,103.24,103.25,12600.0,88.0214,88.0214,87.8597,87.8682,12600.0
2013-08-28 12:05:00,103.26,103.31,103.23,103.23,8900.0,87.8767,87.9193,87.8512,87.8512,8900.0
2013-08-28 12:10:00,103.25,103.3,103.22,103.25,18500.0,87.8682,87.9108,87.8427,87.8682,18500.0
2013-08-28 12:15:00,103.28,103.32,103.25,103.31,9500.0,87.8937,87.9278,87.8682,87.9193,9500.0
2013-08-28 12:20:00,103.3,103.33,103.2,103.2,14900.0,87.9108,87.9363,87.8257,87.8257,14900.0
2013-08-28 12:25:00,103.21,103.35,103.2,103.33,23500.0,87.8342,87.9533,87.8257,87.9363,23500.0
2013-08-28 12:30:00,103.33,103.37,103.29,103.33,16400.0,87.9363,87.9703,87.9023,87.9363,16400.0
2013-08-28 12:35:00,103.32,103.37,103.23,103.3,15300.0,87.9278,87.9703,87.8512,87.9108,15300.0
2013-08-28 12:40:00,103.31,103.38,103.27,103.38,11300.0,87.9193,87.9788,87.8852,87.9788,11300.0
2013-08-28 12:45:00,103.39,103.45,103.36,103.45,11700.0,87.9874,88.0384,87.9618,88.0384,11700.0
2013-08-28 12:50:00,103.45,103.59,103.44,103.55,36000.0,88.0384,88.1576,88.0299,88.1235,36000.0
2013-08-28 12:55:00,103.58,103.64,103.57,103.59,22100.0,88.149,88.2001,88.1405,88.1576,22100.0
2013-08-28 13:00:00,103.58,103.65,103.49,103.51,27300.0,88.149,88.2086,88.0725,88.0895,27300.0
2013-08-28 13:05:00,103.52,103.56,103.48,103.5,9500.0,88.098,88.132,88.0639,88.081,9500.0
2013-08-28 13:10:00,103.47,103.51,103.43,103.5,28300.0,88.0554,88.0895,88.0214,88.081,28300.0
2013-08-28 13:15:00,103.47,103.5,103.45,103.5,7400.0,88.0554,88.081,88.0384,88.081,7400.0
2013-08-28 13:20:00,103.5,103.53,103.41,103.53,14200.0,88.081,88.1065,88.0044,88.1065,14200.0
2013-08-28 13:25:00,103.55,103.56,103.47,103.54,37700.0,88.1235,88.132,88.0554,88.115,37700.0
2013-08-28 13:30:00,103.55,103.56,103.48,103.5,9900.0,88.1235,88.132,88.0639,88.081,9900.0
2013-08-28 13:35:00,103.52,103.58,103.52,103.53,14100.0,88.098,88.149,88.098,88.1065,14100.0
2013-08-28 13:40:00,103.56,103.57,103.49,103.5,11500.0,88.132,88.1405,88.0725,88.081,11500.0
2013-08-28 13:45:00,103.5,103.53,103.45,103.51,9700.0,88.081,88.1065,88.0384,88.0895,9700.0
2013-08-28 13:50:00,103.52,103.61,103.51,103.51,12500.0,88.098,88.1746,88.0895,88.0895,12500.0
2013-08-28 13:55:00,103.53,103.7,103.52,103.67,9100.0,88.1065,88.2512,88.098,88.2256,9100.0
2013-08-28 14:00:00,103.68,103.7,103.55,103.55,14500.0,88.2342,88.2512,88.1235,88.1235,14500.0
2013-08-28 14:05:00,103.59,103.59,103.51,103.55,29800.0,88.1576,88.1576,88.0895,88.1235,29800.0
2013-08-28 14:10:00,103.57,103.57,103.38,103.48,17300.0,88.1405,88.1405,87.9788,88.0639,17300.0
2013-08-28 14:15:00,103.48,103.53,103.43,103.45,12900.0,88.0639,88.1065,88.0214,88.0384,12900.0
2013-08-28 14:20:00,103.46,103.55,103.46,103.53,14400.0,88.0469,88.1235,88.0469,88.1065,14400.0
2013-08-28 14:25:00,103.53,103.61,103.51,103.52,15400.0,88.1065,88.1746,88.0895,88.098,15400.0
2013-08-28 14:30:00,103.51,103.56,103.46,103.47,22200.0,88.0895,88.132,88.0469,88.0554,22200.0
2013-08-28 14:35:00,103.48,103.52,103.3,103.35,19500.0,88.0639,88.098,87.9108,87.9533,19500.0
2013-08-28 14:40:00,103.35,103.44,103.28,103.29,24100.0,87.9533,88.0299,87.8937,87.9023,24100.0
2013-08-28 14:45:00,103.31,103.48,103.24,103.44,24500.0,87.9193,88.0639,87.8597,88.0299,24500.0
2013-08-28 14:50:00,103.44,103.51,103.41,103.49,21100.0,88.0299,88.0895,88.0044,88.0725,21100.0
2013-08-28 14:55:00,103.49,103.55,103.47,103.47,8400.0,88.0725,88.1235,88.0554,88.0554,8400.0
2013-08-28 15:00:00,103.47,103.56,103.46,103.51,17800.0,88.0554,88.132,88.0469,88.0895,17800.0
2013-08-28 15:05:00,103.5,103.6,103.5,103.58,16600.0,88.081,88.1661,88.081,88.149,16600.0
2013-08-28 15:10:00,103.58,103.81,103.58,103.77,72300.0,88.149,88.3448,88.149,88.3107,72300.0
2013-08-28 15:15:00,103.79,103.8,103.69,103.74,41500.0,88.3278,88.3363,88.2427,88.2852,41500.0
2013-08-28 15:20:00,103.74,103.82,103.7,103.73,26300.0,88.2852,88.3533,88.2512,88.2767,26300.0
2013-08-28 15:25:00,103.75,103.78,103.63,103.67,16500.0,88.2937,88.3193,88.1916,88.2256,16500.0
2013-08-28 15:30:00,103.67,103.76,103.66,103.69,22700.0,88.2256,88.3022,88.2171,88.2427,22700.0
2013-08-28 15:35:00,103.68,103.74,103.61,103.62,25600.0,88.2342,88.2852,88.1746,88.1831,25600.0
2013-08-28 15:40:00,103.62,103.68,103.58,103.61,47400.0,88.1831,88.2342,88.149,88.1746,47400.0
2013-08-28 15:45:00,103.62,103.64,103.47,103.54,55400.0,88.1831,88.2001,88.0554,88.115,55400.0
2013-08-28 15:50:00,103.52,103.56,103.46,103.48,51900.0,88.098,88.132,88.0469,88.0639,51900.0
2013-08-28 15:55:00,103.48,103.51,103.34,103.35,234500.0,88.0639,88.0895,87.9448,87.9533,234500.0
2013-08-29 09:30:00,103.28,103.57,103.0,103.54,62400.0,87.8937,88.1405,87.6555,88.115,62400.0
2013-08-29 09:35:00,103.48,103.79,103.48,103.72,30800.0,88.0639,88.3278,88.0639,88.2682,30800.0
2013-08-29 09:40:00,103.67,103.85,103.63,103.83,28500.0,88.2256,88.3788,88.1916,88.3618,28500.0
2013-08-29 09:45:00,103.83,104.16,103.81,104.0,35100.0,88.3618,88.6426,88.3448,88.5065,35100.0
2013-08-29 09:50:00,104.07,104.14,104.03,104.05,16100.0,88.5661,88.6256,88.532,88.549,16100.0
2013-08-29 09:55:00,104.1,104.33,104.03,104.31,80100.0,88.5916,88.7873,88.532,88.7703,80100.0
2013-08-29 10:00:00,104.31,104.37,104.22,104.33,69900.0,88.7703,88.8214,88.6937,88.7873,69900.0
2013-08-29 10:05:00,104.31,104.55,104.31,104.55,45800.0,88.7703,88.9745,88.7703,88.9745,45800.0
2013-08-29 10:10:00,104.54,104.6,104.42,104.58,29900.0,88.966,89.0171,88.8639,89.0001,29900.0
2013-08-29 10:15:00,104.6,104.68,104.57,104.57,28600.0,89.0171,89.0852,88.9916,88.9916,28600.0
2013-08-29 10:20:00,104.61,104.7,104.53,104.55,39800.0,89.0256,89.1022,88.9575,88.9745,39800.0
2013-08-29 10:25:00,104.53,104.66,104.53,104.6,19300.0,88.9575,89.0682,88.9575,89.0171,19300.0
2013-08-29 10:30:00,104.59,104.66,104.55,104.58,14500.0,89.0086,89.0682,88.9745,89.0001,14500.0
2013-08-29 10:35:00,104.59,104.91,104.59,104.68,92400.0,89.0086,89.2809,89.0086,89.0852,92400.0
2013-08-29 10:40:00,104.67,105.24,104.66,105.23,97600.0,89.0767,89.5617,89.0682,89.5532,97600.0
2013-08-29 10:45:00,105.23,105.3,105.15,105.23,79600.0,89.5532,89.6128,89.4852,89.5532,79600.0
2013-08-29 10:50:00,105.21,105.3,105.2,105.26,40500.0,89.5362,89.6128,89.5277,89.5788,40500.0
2013-08-29 10:55:00,105.26,105.34,105.24,105.27,46600.0,89.5788,89.6469,89.5617,89.5873,46600.0
2013-08-29 11:00:00,105.27,105.29,105.18,105.21,47900.0,89.5873,89.6043,89.5107,89.5362,47900.0
2013-08-29 11:05:00,105.21,105.27,105.07,105.11,85200.0,89.5362,89.5873,89.4171,89.4511,85200.0
2013-08-29 11:10:00,105.13,105.23,105.07,105.11,52300.0,89.4681,89.5532,89.4171,89.4511,52300.0
2013-08-29 11:15:00,105.1,105.15,104.96,105.08,29200.0,89.4426,89.4852,89.3235,89.4256,29200.0
2013-08-29 11:20:00,105.09,105.12,105.02,105.03,22200.0,89.4341,89.4596,89.3745,89.383,22200.0
2013-08-29 11:25:00,104.97,105.18,104.95,105.17,42000.0,89.332,89.5107,89.315,89.5022,42000.0
2013-08-29 11:30:00,105.17,105.27,104.99,105.02,38900.0,89.5022,89.5873,89.349,89.3745,38900.0
2013-08-29 11:35:00,105.04,105.17,105.01,105.16,17000.0,89.3915,89.5022,89.366,89.4937,17000.0
2013-08-29 11:40:00,105.17,105.28,105.11,105.12,16300.0,89.5022,89.5958,89.4511,89.4596,16300.0
2013-08-29 11:45:00,105.12,105.14,104.98,105.0,19300.0,89.4596,89.4766,89.3405,89.3575,19300.0
2013-08-29 11:50:00,105.01,105.15,104.99,105.15,22800.0,89.366,89.4852,89.349,89.4852,22800.0
2013-08-29 11:55:00,105.16,105.28,105.16,105.26,23100.0,89.4937,89.5958,89.4937,89.5788,23100.0
2013-08-29 12:00:00,105.29,105.3,105.21,105.25,13600.0,89.6043,89.6128,89.5362,89.5703,13600.0
2013-08-29 12:05:00,105.25,105.29,105.23,105.28,19700.0,89.5703,89.6043,89.5532,89.5958,19700.0
2013-08-29 12:10:00,105.27,105.29,105.09,105.22,23100.0,89.5873,89.6043,89.4341,89.5447,23100.0
2013-08-29 12:15:00,105.21,105.36,105.21,105.36,48100.0,89.5362,89.6639,89.5362,89.6639,48100.0
2013-08-29 12:20:00,105.37,105.44,105.33,105.38,17900.0,89.6724,89.732,89.6383,89.6809,17900.0
2013-08-29 12:25:00,105.38,105.43,105.34,105.37,12500.0,89.6809,89.7234,89.6469,89.6724,12500.0
2013-08-29 12:30:00,105.36,105.36,105.06,105.19,31500.0,89.6639,89.6639,89.4086,89.5192,31500.0
2013-08-29 12:35:00,105.2,105.28,105.07,105.12,25300.0,89.5277,89.5958,89.4171,89.4596,25300.0
2013-08-29 12:40:00,105.15,105.26,105.07,105.26,30300.0,89.4852,89.5788,89.4171,89.5788,30300.0
2013-08-29 12:45:00,105.26,105.28,105.22,105.26,27500.0,89.5788,89.5958,89.5447,89.5788,27500.0
2013-08-29 12:50:00,105.25,105.25,105.17,105.2,12900.0,89.5703,89.5703,89.5022,89.5277,12900.0
2013-08-29 12:55:00,105.22,105.25,105.21,105.25,11300.0,89.5447,89.5703,89.5362,89.5703,11300.0
2013-08-29 13:00:00,105.24,105.3,105.22,105.28,6800.0,89.5617,89.6128,89.5447,89.5958,6800.0
2013-08-29 13:05:00,105.29,105.39,105.29,105.35,21000.0,89.6043,89.6894,89.6043,89.6554,21000.0
2013-08-29 13:10:00,105.35,105.36,105.21,105.25,22700.0,89.6554,89.6639,89.5362,89.5703,22700.0
2013-08-29 13:15:00,105.25,105.25,105.2,105.25,9000.0,89.5703,89.5703,89.5277,89.5703,9000.0
2013-08-29 13:20:00,105.24,105.26,105.17,105.22,26600.0,89.5617,89.5788,89.5022,89.5447,26600.0
2013-08-29 13:25:00,105.19,105.22,105.0,105.0,38200.0,89.5192,89.5447,89.3575,89.3575,38200.0
2013-08-29 13:30:00,105.0,105.01,104.84,104.85,53700.0,89.3575,89.366,89.2213,89.2299,53700.0
2013-08-29 13:35:00,104.86,105.06,104.86,105.04,44900.0,89.2384,89.4086,89.2384,89.3915,44900.0
2013-08-29 13:40:00,105.04,105.14,105.04,105.14,19500.0,89.3915,89.4766,89.3915,89.4766,19500.0
2013-08-29 13:45:00,105.14,105.2,105.13,105.17,33400.0,89.4766,89.5277,89.4681,89.5022,33400.0
2013-08-29 13:50:00,105.16,105.2,105.09,105.14,21800.0,89.4937,89.5277,89.4341,89.4766,21800.0
2013-08-29 13:55:00,105.14,105.19,105.1,105.19,24300.0,89.4766,89.5192,89.4426,89.5192,24300.0
2013-08-29 14:00:00,105.18,105.19,105.08,105.1,23500.0,89.5107,89.5192,89.4256,89.4426,23500.0
2013-08-29 14:05:00,105.09,105.14,105.01,105.09,15700.0,89.4341,89.4766,89.366,89.4341,15700.0
2013-08-29 14:10:00,105.1,105.12,105.06,105.07,28600.0,89.4426,89.4596,89.4086,89.4171,28600.0
2013-08-29 14:15:00,105.07,105.11,105.02,105.03,35700.0,89.4171,89.4511,89.3745,89.383,35700.0
2013-08-29 14:20:00,105.02,105.1,105.0,105.08,33400.0,89.3745,89.4426,89.3575,89.4256,33400.0
2013-08-29 14:25:00,105.09,105.1,104.99,104.99,27500.0,89.4341,89.4426,89.349,89.349,27500.0
2013-08-29 14:30:00,104.99,104.99,104.91,104.91,21400.0,89.349,89.349,89.2809,89.2809,21400.0
2013-08-29 14:35:00,104.92,105.03,104.9,105.0,68800.0,89.2894,89.383,89.2724,89.3575,68800.0
2013-08-29 14:40:00,104.99,104.99,104.88,104.91,27400.0,89.349,89.349,89.2554,89.2809,27400.0
2013-08-29 14:45:00,104.91,104.96,104.86,104.96,31500.0,89.2809,89.3235,89.2384,89.3235,31500.0
2013-08-29 14:50:00,104.95,104.99,104.94,104.96,35200.0,89.315,89.349,89.3064,89.3235,35200.0
2013-08-29 14:55:00,104.97,105.0,104.96,104.98,10400.0,89.332,89.3575,89.3235,89.3405,10400.0
2013-08-29 15:00:00,104.97,105.0,104.94,104.98,27300.0,89.332,89.3575,89.3064,89.3405,27300.0
2013-08-29 15:05:00,104.98,105.04,104.93,105.04,42000.0,89.3405,89.3915,89.2979,89.3915,42000.0
2013-08-29 15:10:00,105.04,105.04,105.01,105.01,18100.0,89.3915,89.3915,89.366,89.366,18100.0
2013-08-29 15:15:00,105.02,105.09,105.01,105.01,14700.0,89.3745,89.4341,89.366,89.366,14700.0
2013-08-29 15:20:00,105.02,105.06,105.0,105.0,9400.0,89.3745,89.4086,89.3575,89.3575,9400.0
2013-08-29 15:25:00,105.0,105.02,104.92,104.99,45800.0,89.3575,89.3745,89.2894,89.349,45800.0
2013-08-29 15:30:00,104.98,104.99,104.85,104.9,38400.0,89.3405,89.349,89.2299,89.2724,38400.0
2013-08-29 15:35:00,104.9,104.95,104.85,104.93,58900.0,89.2724,89.315,89.2299,89.2979,58900.0
2013-08-29 15:40:00,104.93,104.98,104.92,104.95,53400.0,89.2979,89.3405,89.2894,89.315,53400.0
2013-08-29 15:45:00,104.95,104.99,104.91,104.96,68400.0,89.315,89.349,89.2809,89.3235,68400.0
2013-08-29 15:50:00,104.99,105.0,104.94,104.95,31000.0,89.349,89.3575,89.3064,89.315,31000.0
2013-08-29 15:55:00,104.96,105.01,104.91,104.91,92100.0,89.3235,89.366,89.2809,89.2809,92100.0
2013-08-30 09:30:00,104.93,104.96,104.48,104.48,66000.0,89.2979,89.3235,88.915,88.915,66000.0
2013-08-30 09:35:00,104.45,104.71,103.98,104.58,47600.0,88.8894,89.1107,88.4895,89.0001,47600.0
2013-08-30 09:40:00,104.65,104.85,104.56,104.68,59900.0,89.0596,89.2299,88.9831,89.0852,59900.0
2013-08-30 09:45:00,104.65,104.93,104.62,104.77,49400.0,89.0596,89.2979,89.0341,89.1618,49400.0
2013-08-30 09:50:00,104.77,104.84,104.65,104.77,25600.0,89.1618,89.2213,89.0596,89.1618,25600.0
2013-08-30 09:55:00,104.77,104.8,104.64,104.7,47700.0,89.1618,89.1873,89.0511,89.1022,47700.0
2013-08-30 10:00:00,104.7,104.7,104.58,104.64,62400.0,89.1022,89.1022,89.0001,89.0511,62400.0
2013-08-30 10:05:00,104.64,104.72,104.64,104.66,38500.0,89.0511,89.1192,89.0511,89.0682,38500.0
2013-08-30 10:10:00,104.65,104.69,104.41,104.41,26000.0,89.0596,89.0937,88.8554,88.8554,26000.0
2013-08-30 10:15:00,104.42,104.66,104.41,104.6,32200.0,88.8639,89.0682,88.8554,89.0171,32200.0
2013-08-30 10:20:00,104.6,104.65,104.54,104.58,20400.0,89.0171,89.0596,88.966,89.0001,20400.0
2013-08-30 10:25:00,104.58,104.61,104.54,104.6,26500.0,89.0001,89.0256,88.966,89.0171,26500.0
2013-08-30 10:30:00,104.6,104.62,104.55,104.58,33000.0,89.0171,89.0341,88.9745,89.0001,33000.0
2013-08-30 10:35:00,104.6,104.6,104.53,104.56,25900.0,89.0171,89.0171,88.9575,88.9831,25900.0
2013-08-30 10:40:00,104.56,104.56,104.31,104.36,54900.0,88.9831,88.9831,88.7703,88.8128,54900.0
2013-08-30 10:45:00,104.37,104.38,104.19,104.37,47800.0,88.8214,88.8299,88.6682,88.8214,47800.0
2013-08-30 10:50:00,104.36,104.43,104.35,104.41,36400.0,88.8128,88.8724,88.8043,88.8554,36400.0
2013-08-30 10:55:00,104.41,104.49,104.41,104.45,26400.0,88.8554,88.9235,88.8554,88.8894,26400.0
2013-08-30 11:00:00,104.43,104.57,104.37,104.56,24200.0,88.8724,88.9916,88.8214,88.9831,24200.0
2013-08-30 11:05:00,104.58,104.58,104.43,104.51,19000.0,89.0001,89.0001,88.8724,88.9405,19000.0
2013-08-30 11:10:00,104.5,104.58,104.41,104.54,13300.0,88.932,89.0001,88.8554,88.966,13300.0
2013-08-30 11:15:00,104.55,104.55,104.39,104.4,9100.0,88.9745,88.9745,88.8384,88.8469,9100.0
2013-08-30 11:20:00,104.4,104.45,104.35,104.42,5500.0,88.8469,88.8894,88.8043,88.8639,5500.0
2013-08-30 11:25:00,104.38,104.4,104.22,104.22,23200.0,88.8299,88.8469,88.6937,88.6937,23200.0
2013-08-30 11:30:00,104.21,104.32,104.21,104.29,13400.0,88.6852,88.7788,88.6852,88.7533,13400.0
2013-08-30 11:35:00,104.24,104.36,104.2,104.2,36300.0,88.7107,88.8128,88.6767,88.6767,36300.0
2013-08-30 11:40:00,104.2,104.2,104.03,104.09,15900.0,88.6767,88.6767,88.532,88.5831,15900.0
2013-08-30 11:45:00,104.09,104.24,104.08,104.21,9300.0,88.5831,88.7107,88.5746,88.6852,9300.0
2013-08-30 11:50:00,104.22,104.23,104.15,104.18,11900.0,88.6937,88.7022,88.6341,88.6597,11900.0
2013-08-30 11:55:00,104.19,104.2,104.02,104.09,19300.0,88.6682,88.6767,88.5235,88.5831,19300.0
2013-08-30 12:00:00,104.05,104.15,104.04,104.13,11500.0,88.549,88.6341,88.5405,88.6171,11500.0
2013-08-30 12:05:00,104.16,104.23,104.16,104.18,8800.0,88.6426,88.7022,88.6426,88.6597,8800.0
2013-08-30 12:10:00,104.19,104.32,104.19,104.25,8500.0,88.6682,88.7788,88.6682,88.7192,8500.0
2013-08-30 12:15:00,104.23,104.3,104.23,104.28,5700.0,88.7022,88.7618,88.7022,88.7448,5700.0
2013-08-30 12:20:00,104.26,104.26,104.14,104.17,10000.0,88.7277,88.7277,88.6256,88.6512,10000.0
2013-08-30 12:25:00,104.15,104.17,104.06,104.14,10600.0,88.6341,88.6512,88.5575,88.6256,10600.0
2013-08-30 12:30:00,104.15,104.17,104.06,104.12,7600.0,88.6341,88.6512,88.5575,88.6086,7600.0
2013-08-30 12:35:00,104.12,104.13,104.04,104.08,8900.0,88.6086,88.6171,88.5405,88.5746,8900.0
2013-08-30 12:40:00,104.08,104.11,104.04,104.09,8000.0,88.5746,88.6001,88.5405,88.5831,8000.0
2013-08-30 12:45:00,104.09,104.14,104.07,104.13,21400.0,88.5831,88.6256,88.5661,88.6171,21400.0
2013-08-30 12:50:00,104.12,104.17,104.11,104.13,14100.0,88.6086,88.6512,88.6001,88.6171,14100.0
2013-08-30 12:55:00,104.14,104.2,104.11,104.2,18900.0,88.6256,88.6767,88.6001,88.6767,18900.0
2013-08-30 13:00:00,104.18,104.2,104.0,104.0,44300.0,88.6597,88.6767,88.5065,88.5065,44300.0
2013-08-30 13:05:00,104.0,104.02,103.7,103.71,52000.0,88.5065,88.5235,88.2512,88.2597,52000.0
2013-08-30 13:10:00,103.71,103.85,103.6,103.85,156100.0,88.2597,88.3788,88.1661,88.3788,156100.0
2013-08-30 13:15:00,103.84,104.08,103.84,103.98,32900.0,88.3703,88.5746,88.3703,88.4895,32900.0
2013-08-30 13:20:00,104.01,104.03,103.89,103.92,14600.0,88.515,88.532,88.4129,88.4384,14600.0
2013-08-30 13:25:00,103.94,104.0,103.87,103.99,13700.0,88.4554,88.5065,88.3958,88.498,13700.0
2013-08-30 13:30:00,104.0,104.01,103.89,103.93,10800.0,88.5065,88.515,88.4129,88.4469,10800.0
2013-08-30 13:35:00,103.92,104.02,103.9,103.9,10400.0,88.4384,88.5235,88.4214,88.4214,10400.0
2013-08-30 13:40:00,103.88,103.98,103.86,103.98,10200.0,88.4044,88.4895,88.3873,88.4895,10200.0
2013-08-30 13:45:00,103.98,104.15,103.98,104.06,15500.0,88.4895,88.6341,88.4895,88.5575,15500.0
2013-08-30 13:50:00,104.04,104.06,103.95,103.97,23200.0,88.5405,88.5575,88.4639,88.4809,23200.0
2013-08-30 13:55:00,103.96,103.97,103.76,103.78,32200.0,88.4724,88.4809,88.3022,88.3193,32200.0
2013-08-30 14:00:00,103.78,103.89,103.7,103.88,37200.0,88.3193,88.4129,88.2512,88.4044,37200.0
2013-08-30 14:05:00,103.9,103.94,103.81,103.89,26600.0,88.4214,88.4554,88.3448,88.4129,26600.0
2013-08-30 14:10:00,103.9,103.94,103.81,103.83,7600.0,88.4214,88.4554,88.3448,88.3618,7600.0
2013-08-30 14:15:00,103.83,103.85,103.77,103.83,20600.0,88.3618,88.3788,88.3107,88.3618,20600.0
2013-08-30 14:20:00,103.84,103.87,103.78,103.82,15200.0,88.3703,88.3958,88.3193,88.3533,15200.0
2013-08-30 14:25:00,103.82,103.83,103.7,103.71,23400.0,88.3533,88.3618,88.2512,88.2597,23400.0
2013-08-30 14:30:00,103.71,103.9,103.71,103.88,13400.0,88.2597,88.4214,88.2597,88.4044,13400.0
2013-08-30 14:35:00,103.91,103.95,103.88,103.94,12700.0,88.4299,88.4639,88.4044,88.4554,12700.0
2013-08-30 14:40:00,103.94,103.95,103.83,103.86,13000.0,88.4554,88.4639,88.3618,88.3873,13000.0
2013-08-30 14:45:00,103.87,103.96,103.84,103.93,10600.0,88.3958,88.4724,88.3703,88.4469,10600.0
2013-08-30 14:50:00,103.93,104.02,103.93,104.0,29200.0,88.4469,88.5235,88.4469,88.5065,29200.0
2013-08-30 14:55:00,104.02,104.02,103.93,103.94,13500.0,88.5235,88.5235,88.4469,88.4554,13500.0
2013-08-30 15:00:00,103.93,104.04,103.88,104.01,14300.0,88.4469,88.5405,88.4044,88.515,14300.0
2013-08-30 15:05:00,104.01,104.06,103.89,103.92,20600.0,88.515,88.5575,88.4129,88.4384,20600.0
2013-08-30 15:10:00,103.92,104.04,103.89,104.04,16700.0,88.4384,88.5405,88.4129,88.5405,16700.0
2013-08-30 15:15:00,104.04,104.09,104.01,104.04,21300.0,88.5405,88.5831,88.515,88.5405,21300.0
2013-08-30 15:20:00,104.05,104.09,104.01,104.05,10600.0,88.549,88.5831,88.515,88.549,10600.0
2013-08-30 15:25:00,104.05,104.06,104.0,104.01,14900.0,88.549,88.5575,88.5065,88.515,14900.0
2013-08-30 15:30:00,104.01,104.03,103.91,103.94,32600.0,88.515,88.532,88.4299,88.4554,32600.0
2013-08-30 15:35:00,103.94,103.94,103.8,103.8,20500.0,88.4554,88.4554,88.3363,88.3363,20500.0
2013-08-30 15:40:00,103.8,103.81,103.66,103.76,57200.0,88.3363,88.3448,88.2171,88.3022,57200.0
2013-08-30 15:45:00,103.76,103.79,103.66,103.78,90200.0,88.3022,88.3278,88.2171,88.3193,90200.0
2013-08-30 15:50:00,103.78,103.79,103.61,103.63,60300.0,88.3193,88.3278,88.1746,88.1916,60300.0
2013-08-30 15:55:00,103.62,103.95,103.62,103.85,182900.0,88.1831,88.4639,88.1831,88.3788,182900.0
2013-09-03 09:30:00,105.13,105.33,105.05,105.29,89200.0,89.4681,89.6383,89.4001,89.6043,89200.0
2013-09-03 09:35:00,105.29,105.73,105.29,105.65,57000.0,89.6043,89.9788,89.6043,89.9107,57000.0
2013-09-03 09:40:00,105.66,105.75,105.26,105.26,58400.0,89.9192,89.9958,89.5788,89.5788,58400.0
2013-09-03 09:45:00,105.36,105.53,105.21,105.21,53400.0,89.6639,89.8085,89.5362,89.5362,53400.0
2013-09-03 09:50:00,105.24,105.36,105.05,105.1,78500.0,89.5617,89.6639,89.4001,89.4426,78500.0
2013-09-03 09:55:00,105.08,105.11,104.95,105.02,44600.0,89.4256,89.4511,89.315,89.3745,44600.0
2013-09-03 10:00:00,104.98,105.14,104.66,104.99,154700.0,89.3405,89.4766,89.0682,89.349,154700.0
2013-09-03 10:05:00,104.99,105.21,104.97,105.0,62600.0,89.349,89.5362,89.332,89.3575,62600.0
2013-09-03 10:10:00,105.01,105.18,105.01,105.11,76100.0,89.366,89.5107,89.366,89.4511,76100.0
2013-09-03 10:15:00,105.12,105.18,105.0,105.06,72000.0,89.4596,89.5107,89.3575,89.4086,72000.0
2013-09-03 10:20:00,105.07,105.18,104.96,105.15,29700.0,89.4171,89.5107,89.3235,89.4852,29700.0
2013-09-03 10:25:00,105.17,105.29,105.13,105.22,28900.0,89.5022,89.6043,89.4681,89.5447,28900.0
2013-09-03 10:30:00,105.24,105.4,105.18,105.3,20500.0,89.5617,89.6979,89.5107,89.6128,20500.0
2013-09-03 10:35:00,105.31,105.5,105.31,105.48,32900.0,89.6213,89.783,89.6213,89.766,32900.0
2013-09-03 10:40:00,105.47,105.51,105.4,105.48,22400.0,89.7575,89.7915,89.6979,89.766,22400.0
2013-09-03 10:45:00,105.51,105.55,105.44,105.53,22700.0,89.7915,89.8256,89.732,89.8085,22700.0
2013-09-03 10:50:00,105.55,105.6,105.45,105.6,41900.0,89.8256,89.8681,89.7405,89.8681,41900.0
2013-09-03 10:55:00,105.6,105.7,105.59,105.61,48400.0,89.8681,89.9532,89.8596,89.8766,48400.0
2013-09-03 11:00:00,105.59,105.75,105.54,105.54,34100.0,89.8596,89.9958,89.8171,89.8171,34100.0
2013-09-03 11:05:00,105.54,105.7,105.48,105.7,22600.0,89.8171,89.9532,89.766,89.9532,22600.0
2013-09-03 11:10:00,105.7,105.83,105.69,105.75,68800.0,89.9532,90.0639,89.9447,89.9958,68800.0
2013-09-03 11:15:00,105.74,105.78,105.44,105.44,45200.0,89.9873,90.0213,89.732,89.732,45200.0
2013-09-03 11:20:00,105.47,105.52,105.07,105.16,66600.0,89.7575,89.8,89.4171,89.4937,66600.0
2013-09-03 11:25:00,105.17,105.25,104.98,105.14,112400.0,89.5022,89.5703,89.3405,89.4766,112400.0
2013-09-03 11:30:00,105.14,105.2,105.07,105.1,46000.0,89.4766,89.5277,89.4171,89.4426,46000.0
2013-09-03 11:35:00,105.1,105.14,105.01,105.14,36200.0,89.4426,89.4766,89.366,89.4766,36200.0
2013-09-03 11:40:00,105.12,105.18,105.05,105.1,28400.0,89.4596,89.5107,89.4001,89.4426,28400.0
2013-09-03 11:45:00,105.08,105.08,104.88,104.9,49100.0,89.4256,89.4256,89.2554,89.2724,49100.0
2013-09-03 11:50:00,104.9,105.03,104.88,104.97,104400.0,89.2724,89.383,89.2554,89.332,104400.0
2013-09-03 11:55:00,104.96,105.03,104.93,105.02,16200.0,89.3235,89.383,89.2979,89.3745,16200.0
2013-09-03 12:00:00,105.02,105.06,104.94,105.02,42100.0,89.3745,89.4086,89.3064,89.3745,42100.0
2013-09-03 12:05:00,105.04,105.07,104.98,105.04,14800.0,89.3915,89.4171,89.3405,89.3915,14800.0
2013-09-03 12:10:00,105.04,105.06,104.96,104.99,11700.0,89.3915,89.4086,89.3235,89.349,11700.0
2013-09-03 12:15:00,104.97,105.06,104.96,105.02,30500.0,89.332,89.4086,89.3235,89.3745,30500.0
2013-09-03 12:20:00,105.02,105.21,105.0,105.2,16600.0,89.3745,89.5362,89.3575,89.5277,16600.0
2013-09-03 12:25:00,105.21,105.21,105.11,105.15,11500.0,89.5362,89.5362,89.4511,89.4852,11500.0
2013-09-03 12:30:00,105.17,105.19,105.07,105.12,16700.0,89.5022,89.5192,89.4171,89.4596,16700.0
2013-09-03 12:35:00,105.12,105.15,105.1,105.15,15700.0,89.4596,89.4852,89.4426,89.4852,15700.0
2013-09-03 12:40:00,105.15,105.17,104.96,104.98,39100.0,89.4852,89.5022,89.3235,89.3405,39100.0
2013-09-03 12:45:00,104.97,105.0,104.85,104.99,42600.0,89.332,89.3575,89.2299,89.349,42600.0
2013-09-03 12:50:00,104.97,105.05,104.93,105.05,18600.0,89.332,89.4001,89.2979,89.4001,18600.0
2013-09-03 12:55:00,105.05,105.09,104.98,105.02,22100.0,89.4001,89.4341,89.3405,89.3745,22100.0
2013-09-03 13:00:00,105.03,105.03,104.94,104.94,21700.0,89.383,89.383,89.3064,89.3064,21700.0
2013-09-03 13:05:00,104.95,105.16,104.95,105.15,17900.0,89.315,89.4937,89.315,89.4852,17900.0
2013-09-03 13:10:00,105.14,105.17,105.12,105.15,9700.0,89.4766,89.5022,89.4596,89.4852,9700.0
2013-09-03 13:15:00,105.14,105.15,104.99,105.0,22100.0,89.4766,89.4852,89.349,89.3575,22100.0
2013-09-03 13:20:00,105.03,105.17,104.99,105.13,20000.0,89.383,89.5022,89.349,89.4681,20000.0
2013-09-03 13:25:00,105.07,105.18,105.05,105.16,17900.0,89.4171,89.5107,89.4001,89.4937,17900.0
2013-09-03 13:30:00,105.16,105.16,105.07,105.11,18100.0,89.4937,89.4937,89.4171,89.4511,18100.0
2013-09-03 13:35:00,105.09,105.19,105.09,105.18,16300.0,89.4341,89.5192,89.4341,89.5107,16300.0
2013-09-03 13:40:00,105.17,105.17,105.04,105.04,26500.0,89.5022,89.5022,89.3915,89.3915,26500.0
2013-09-03 13:45:00,105.04,105.07,104.88,104.9,32200.0,89.3915,89.4171,89.2554,89.2724,32200.0
2013-09-03 13:50:00,104.89,104.98,104.89,104.94,23200.0,89.2639,89.3405,89.2639,89.3064,23200.0
2013-09-03 13:55:00,104.95,104.96,104.84,104.89,15400.0,89.315,89.3235,89.2213,89.2639,15400.0
2013-09-03 14:00:00,104.91,104.99,104.91,104.98,11500.0,89.2809,89.349,89.2809,89.3405,11500.0
2013-09-03 14:05:00,104.97,104.97,104.87,104.94,17800.0,89.332,89.332,89.2469,89.3064,17800.0
2013-09-03 14:10:00,104.94,105.02,104.94,105.01,11000.0,89.3064,89.3745,89.3064,89.366,11000.0
2013-09-03 14:15:00,105.02,105.04,104.95,104.98,22900.0,89.3745,89.3915,89.315,89.3405,22900.0
2013-09-03 14:20:00,104.98,104.98,104.85,104.91,18900.0,89.3405,89.3405,89.2299,89.2809,18900.0
2013-09-03 14:25:00,104.91,104.92,104.81,104.92,17900.0,89.2809,89.2894,89.1958,89.2894,17900.0
2013-09-03 14:30:00,104.91,104.96,104.83,104.92,31000.0,89.2809,89.3235,89.2128,89.2894,31000.0
2013-09-03 14:35:00,104.93,104.96,104.86,104.91,28300.0,89.2979,89.3235,89.2384,89.2809,28300.0
2013-09-03 14:40:00,104.9,104.9,104.77,104.84,16800.0,89.2724,89.2724,89.1618,89.2213,16800.0
2013-09-03 14:45:00,104.84,104.91,104.77,104.87,16300.0,89.2213,89.2809,89.1618,89.2469,16300.0
2013-09-03 14:50:00,104.9,104.98,104.8,104.97,24900.0,89.2724,89.3405,89.1873,89.332,24900.0
2013-09-03 14:55:00,104.95,105.03,104.93,105.03,15400.0,89.315,89.383,89.2979,89.383,15400.0
2013-09-03 15:00:00,105.04,105.2,105.0,105.18,29200.0,89.3915,89.5277,89.3575,89.5107,29200.0
2013-09-03 15:05:00,105.21,105.41,105.18,105.35,61100.0,89.5362,89.7064,89.5107,89.6554,61100.0
2013-09-03 15:10:00,105.36,105.52,105.34,105.48,82500.0,89.6639,89.8,89.6469,89.766,82500.0
2013-09-03 15:15:00,105.48,105.55,105.48,105.5,46500.0,89.766,89.8256,89.766,89.783,46500.0
2013-09-03 15:20:00,105.5,105.53,105.25,105.26,49400.0,89.783,89.8085,89.5703,89.5788,49400.0
2013-09-03 15:25:00,105.27,105.32,105.22,105.24,30900.0,89.5873,89.6298,89.5447,89.5617,30900.0
2013-09-03 15:30:00,105.23,105.32,105.16,105.23,58900.0,89.5532,89.6298,89.4937,89.5532,58900.0
2013-09-03 15:35:00,105.22,105.27,105.15,105.27,46200.0,89.5447,89.5873,89.4852,89.5873,46200.0
2013-09-03 15:40:00,105.27,105.35,105.17,105.25,57400.0,89.5873,89.6554,89.5022,89.5703,57400.0
2013-09-03 15:45:00,105.26,105.28,104.95,105.02,77200.0,89.5788,89.5958,89.315,89.3745,77200.0
2013-09-03 15:50:00,105.03,105.16,105.01,105.13,55300.0,89.383,89.4937,89.366,89.4681,55300.0
2013-09-03 15:55:00,105.13,105.19,104.98,105.04,166100.0,89.4681,89.5192,89.3405,89.3915,166100.0
2013-09-04 09:30:00,105.05,105.22,104.62,105.17,70900.0,89.4001,89.5447,89.0341,89.5022,70900.0
2013-09-04 09:35:00,105.17,105.25,105.03,105.12,31800.0,89.5022,89.5703,89.383,89.4596,31800.0
2013-09-04 09:40:00,105.14,105.45,105.09,105.42,84800.0,89.4766,89.7405,89.4341,89.7149,84800.0
2013-09-04 09:45:00,105.35,105.5,105.19,105.41,43600.0,89.6554,89.783,89.5192,89.7064,43600.0
2013-09-04 09:50:00,105.41,105.75,105.41,105.72,28600.0,89.7064,89.9958,89.7064,89.9702,28600.0
2013-09-04 09:55:00,105.71,105.77,105.54,105.77,34500.0,89.9617,90.0128,89.8171,90.0128,34500.0
2013-09-04 10:00:00,105.77,105.85,105.7,105.82,47300.0,90.0128,90.0809,89.9532,90.0553,47300.0
2013-09-04 10:05:00,105.85,105.98,105.78,105.79,45100.0,90.0809,90.1915,90.0213,90.0298,45100.0
2013-09-04 10:10:00,105.79,105.98,105.75,105.9,35100.0,90.0298,90.1915,89.9958,90.1234,35100.0
2013-09-04 10:15:00,105.9,105.97,105.87,105.93,33300.0,90.1234,90.183,90.0979,90.149,33300.0
2013-09-04 10:20:00,105.95,106.08,105.93,106.06,48600.0,90.166,90.2766,90.149,90.2596,48600.0
2013-09-04 10:25:00,106.04,106.08,105.97,106.07,37800.0,90.2426,90.2766,90.183,90.2681,37800.0
2013-09-04 10:30:00,106.07,106.1,105.98,106.07,27000.0,90.2681,90.2936,90.1915,90.2681,27000.0
2013-09-04 10:35:00,106.07,106.15,105.96,106.12,44200.0,90.2681,90.3362,90.1745,90.3107,44200.0
2013-09-04 10:40:00,106.12,106.16,106.02,106.05,46800.0,90.3107,90.3447,90.2255,90.2511,46800.0
2013-09-04 10:45:00,106.03,106.2,106.02,106.2,49700.0,90.2341,90.3787,90.2255,90.3787,49700.0
2013-09-04 10:50:00,106.2,106.38,106.14,106.35,69400.0,90.3787,90.5319,90.3277,90.5064,69400.0
2013-09-04 10:55:00,106.36,106.36,106.2,106.27,40200.0,90.5149,90.5149,90.3787,90.4383,40200.0
2013-09-04 11:00:00,106.27,106.4,106.26,106.38,31300.0,90.4383,90.5489,90.4298,90.5319,31300.0
2013-09-04 11:05:00,106.38,106.43,106.35,106.38,35200.0,90.5319,90.5745,90.5064,90.5319,35200.0
2013-09-04 11:10:00,106.36,106.38,106.23,106.34,26200.0,90.5149,90.5319,90.4043,90.4979,26200.0
2013-09-04 11:15:00,106.33,106.39,106.18,106.18,39100.0,90.4894,90.5404,90.3617,90.3617,39100.0
2013-09-04 11:20:00,106.19,106.19,106.09,106.12,39700.0,90.3702,90.3702,90.2851,90.3107,39700.0
2013-09-04 11:25:00,106.11,106.19,106.09,106.16,25800.0,90.3021,90.3702,90.2851,90.3447,25800.0
2013-09-04 11:30:00,106.17,106.31,106.17,106.31,26400.0,90.3532,90.4723,90.3532,90.4723,26400.0
2013-09-04 11:35:00,106.31,106.32,106.2,106.25,33000.0,90.4723,90.4809,90.3787,90.4213,33000.0
2013-09-04 11:40:00,106.26,106.36,106.26,106.34,60100.0,90.4298,90.5149,90.4298,90.4979,60100.0
2013-09-04 11:45:00,106.34,106.38,106.29,106.3,31900.0,90.4979,90.5319,90.4553,90.4638,31900.0
2013-09-04 11:50:00,106.29,106.41,106.29,106.41,30600.0,90.4553,90.5574,90.4553,90.5574,30600.0
2013-09-04 11:55:00,106.4,106.45,106.36,106.45,27600.0,90.5489,90.5915,90.5149,90.5915,27600.0
2013-09-04 12:00:00,106.46,106.56,106.45,106.55,78900.0,90.6,90.6851,90.5915,90.6766,78900.0
2013-09-04 12:05:00,106.54,106.73,106.53,106.72,53200.0,90.6681,90.8298,90.6596,90.8213,53200.0
2013-09-04 12:10:00,106.73,106.88,106.72,106.79,103100.0,90.8298,90.9574,90.8213,90.8808,103100.0
2013-09-04 12:15:00,106.79,106.84,106.71,106.74,40000.0,90.8808,90.9234,90.8128,90.8383,40000.0
2013-09-04 12:20:00,106.75,106.78,106.67,106.71,29100.0,90.8468,90.8723,90.7787,90.8128,29100.0
2013-09-04 12:25:00,106.71,106.74,106.63,106.67,18100.0,90.8128,90.8383,90.7447,90.7787,18100.0
2013-09-04 12:30:00,106.67,106.67,106.55,106.55,18400.0,90.7787,90.7787,90.6766,90.6766,18400.0
2013-09-04 12:35:00,106.57,106.6,106.55,106.57,17800.0,90.6936,90.7191,90.6766,90.6936,17800.0
2013-09-04 12:40:00,106.58,106.59,106.5,106.53,9800.0,90.7021,90.7106,90.634,90.6596,9800.0
2013-09-04 12:45:00,106.54,106.66,106.54,106.62,17400.0,90.6681,90.7702,90.6681,90.7362,17400.0
2013-09-04 12:50:00,106.61,106.66,106.59,106.63,19100.0,90.7277,90.7702,90.7106,90.7447,19100.0
2013-09-04 12:55:00,106.64,106.64,106.56,106.61,11200.0,90.7532,90.7532,90.6851,90.7277,11200.0
2013-09-04 13:00:00,106.62,106.78,106.6,106.74,42700.0,90.7362,90.8723,90.7191,90.8383,42700.0
2013-09-04 13:05:00,106.75,106.79,106.71,106.78,17500.0,90.8468,90.8808,90.8128,90.8723,17500.0
2013-09-04 13:10:00,106.78,106.8,106.77,106.78,16500.0,90.8723,90.8893,90.8638,90.8723,16500.0
2013-09-04 13:15:00,106.8,106.89,106.79,106.86,43700.0,90.8893,90.9659,90.8808,90.9404,43700.0
2013-09-04 13:20:00,106.87,106.89,106.81,106.87,57400.0,90.9489,90.9659,90.8979,90.9489,57400.0
2013-09-04 13:25:00,106.84,106.91,106.84,106.91,31500.0,90.9234,90.983,90.9234,90.983,31500.0
2013-09-04 13:30:00,106.9,106.92,106.84,106.86,27800.0,90.9744,90.9915,90.9234,90.9404,27800.0
2013-09-04 13:35:00,106.85,106.98,106.85,106.95,40600.0,90.9319,91.0425,90.9319,91.017,40600.0
2013-09-04 13:40:00,106.96,106.99,106.93,106.96,37100.0,91.0255,91.051,91.0,91.0255,37100.0
2013-09-04 13:45:00,106.94,107.12,106.94,106.98,128500.0,91.0085,91.1617,91.0085,91.0425,128500.0
2013-09-04 13:50:00,106.99,107.02,106.96,107.0,81700.0,91.051,91.0766,91.0255,91.0596,81700.0
2013-09-04 13:55:00,107.01,107.04,106.92,106.92,37300.0,91.0681,91.0936,90.9915,90.9915,37300.0
2013-09-04 14:00:00,106.92,106.92,106.63,106.68,81100.0,90.9915,90.9915,90.7447,90.7872,81100.0
2013-09-04 14:05:00,106.7,106.73,106.68,106.71,36200.0,90.8042,90.8298,90.7872,90.8128,36200.0
2013-09-04 14:10:00,106.72,106.75,106.67,106.74,48100.0,90.8213,90.8468,90.7787,90.8383,48100.0
2013-09-04 14:15:00,106.74,106.77,106.56,106.56,68800.0,90.8383,90.8638,90.6851,90.6851,68800.0
2013-09-04 14:20:00,106.56,106.57,106.49,106.52,30400.0,90.6851,90.6936,90.6255,90.6511,30400.0
2013-09-04 14:25:00,106.51,106.56,106.49,106.53,24400.0,90.6425,90.6851,90.6255,90.6596,24400.0
2013-09-04 14:30:00,106.55,106.56,106.48,106.49,24900.0,90.6766,90.6851,90.617,90.6255,24900.0
2013-09-04 14:35:00,106.48,106.57,106.47,106.55,29100.0,90.617,90.6936,90.6085,90.6766,29100.0
2013-09-04 14:40:00,106.55,106.58,106.54,106.55,21400.0,90.6766,90.7021,90.6681,90.6766,21400.0
2013-09-04 14:45:00,106.57,106.58,106.51,106.57,18100.0,90.6936,90.7021,90.6425,90.6936,18100.0
2013-09-04 14:50:00,106.58,106.66,106.57,106.65,12800.0,90.7021,90.7702,90.6936,90.7617,12800.0
2013-09-04 14:55:00,106.66,106.81,106.66,106.78,125500.0,90.7702,90.8979,90.7702,90.8723,125500.0
2013-09-04 15:00:00,106.79,106.82,106.77,106.81,146800.0,90.8808,90.9064,90.8638,90.8979,146800.0
2013-09-04 15:05:00,106.79,106.81,106.69,106.72,47000.0,90.8808,90.8979,90.7957,90.8213,47000.0
2013-09-04 15:10:00,106.73,106.73,106.59,106.63,29900.0,90.8298,90.8298,90.7106,90.7447,29900.0
2013-09-04 15:15:00,106.63,106.7,106.62,106.67,27100.0,90.7447,90.8042,90.7362,90.7787,27100.0
2013-09-04 15:20:00,106.68,106.69,106.42,106.44,86200.0,90.7872,90.7957,90.566,90.583,86200.0
2013-09-04 15:25:00,106.45,106.59,106.44,106.51,53000.0,90.5915,90.7106,90.583,90.6425,53000.0
2013-09-04 15:30:00,106.53,106.56,106.44,106.5,99400.0,90.6596,90.6851,90.583,90.634,99400.0
2013-09-04 15:35:00,106.5,106.54,106.43,106.45,70200.0,90.634,90.6681,90.5745,90.5915,70200.0
2013-09-04 15:40:00,106.44,106.5,106.38,106.44,63600.0,90.583,90.634,90.5319,90.583,63600.0
2013-09-04 15:45:00,106.44,106.53,106.43,106.46,63500.0,90.583,90.6596,90.5745,90.6,63500.0
2013-09-04 15:50:00,106.46,106.46,106.42,106.43,84300.0,90.6,90.6,90.566,90.5745,84300.0
2013-09-04 15:55:00,106.44,106.45,106.33,106.37,163900.0,90.583,90.5915,90.4894,90.5234,163900.0
2013-09-05 09:30:00,106.16,106.38,105.67,106.35,95900.0,90.3447,90.5319,89.9277,90.5064,95900.0
2013-09-05 09:35:00,106.3,106.81,106.3,106.81,22000.0,90.4638,90.8979,90.4638,90.8979,22000.0
2013-09-05 09:40:00,106.81,106.81,106.34,106.47,36800.0,90.8979,90.8979,90.4979,90.6085,36800.0
2013-09-05 09:45:00,106.45,106.93,106.45,106.67,41700.0,90.5915,91.0,90.5915,90.7787,41700.0
2013-09-05 09:50:00,106.66,106.78,106.42,106.69,56600.0,90.7702,90.8723,90.566,90.7957,56600.0
2013-09-05 09:55:00,106.64,106.75,106.61,106.75,37500.0,90.7532,90.8468,90.7277,90.8468,37500.0
2013-09-05 10:00:00,106.75,106.82,106.68,106.73,37500.0,90.8468,90.9064,90.7872,90.8298,37500.0
2013-09-05 10:05:00,106.73,106.98,106.71,106.9,44500.0,90.8298,91.0425,90.8128,90.9744,44500.0
2013-09-05 10:10:00,106.91,106.91,106.8,106.84,21100.0,90.983,90.983,90.8893,90.9234,21100.0
2013-09-05 10:15:00,106.84,106.95,106.78,106.78,22300.0,90.9234,91.017,90.8723,90.8723,22300.0
2013-09-05 10:20:00,106.78,106.78,106.61,106.67,34000.0,90.8723,90.8723,90.7277,90.7787,34000.0
2013-09-05 10:25:00,106.67,106.77,106.67,106.73,12700.0,90.7787,90.8638,90.7787,90.8298,12700.0
2013-09-05 10:30:00,106.72,106.81,106.55,106.62,39000.0,90.8213,90.8979,90.6766,90.7362,39000.0
2013-09-05 10:35:00,106.64,106.64,106.51,106.6,27100.0,90.7532,90.7532,90.6425,90.7191,27100.0
2013-09-05 10:40:00,106.59,106.72,106.53,106.61,47800.0,90.7106,90.8213,90.6596,90.7277,47800.0
2013-09-05 10:45:00,106.6,106.61,106.52,106.54,27600.0,90.7191,90.7277,90.6511,90.6681,27600.0
2013-09-05 10:50:00,106.56,106.64,106.55,106.6,49700.0,90.6851,90.7532,90.6766,90.7191,49700.0
2013-09-05 10:55:00,106.6,106.66,106.5,106.51,29500.0,90.7191,90.7702,90.634,90.6425,29500.0
2013-09-05 11:00:00,106.53,106.57,106.43,106.47,36000.0,90.6596,90.6936,90.5745,90.6085,36000.0
2013-09-05 11:05:00,106.47,106.47,106.19,106.31,100700.0,90.6085,90.6085,90.3702,90.4723,100700.0
2013-09-05 11:10:00,106.31,106.32,106.25,106.3,25100.0,90.4723,90.4809,90.4213,90.4638,25100.0
2013-09-05 11:15:00,106.32,106.45,106.3,106.44,34300.0,90.4809,90.5915,90.4638,90.583,34300.0
2013-09-05 11:20:00,106.45,106.45,106.33,106.39,18400.0,90.5915,90.5915,90.4894,90.5404,18400.0
2013-09-05 11:25:00,106.38,106.53,106.38,106.5,19000.0,90.5319,90.6596,90.5319,90.634,19000.0
2013-09-05 11:30:00,106.52,106.61,106.51,106.61,25700.0,90.6511,90.7277,90.6425,90.7277,25700.0
2013-09-05 11:35:00,106.63,106.73,106.6,106.63,18900.0,90.7447,90.8298,90.7191,90.7447,18900.0
2013-09-05 11:40:00,106.64,106.64,106.52,106.54,20200.0,90.7532,90.7532,90.6511,90.6681,20200.0
2013-09-05 11:45:00,106.55,106.67,106.54,106.65,17000.0,90.6766,90.7787,90.6681,90.7617,17000.0
2013-09-05 11:50:00,106.65,106.67,106.6,106.66,18400.0,90.7617,90.7787,90.7191,90.7702,18400.0
2013-09-05 11:55:00,106.67,106.67,106.61,106.65,16000.0,90.7787,90.7787,90.7277,90.7617,16000.0
2013-09-05 12:00:00,106.65,106.69,106.62,106.67,10200.0,90.7617,90.7957,90.7362,90.7787,10200.0
2013-09-05 12:05:00,106.68,106.69,106.58,106.64,16500.0,90.7872,90.7957,90.7021,90.7532,16500.0
2013-09-05 12:10:00,106.63,106.63,106.56,106.62,12200.0,90.7447,90.7447,90.6851,90.7362,12200.0
2013-09-05 12:15:00,106.6,106.6,106.54,106.57,8900.0,90.7191,90.7191,90.6681,90.6936,8900.0
2013-09-05 12:20:00,106.56,106.63,106.53,106.55,30200.0,90.6851,90.7447,90.6596,90.6766,30200.0
2013-09-05 12:25:00,106.54,106.54,106.48,106.5,13900.0,90.6681,90.6681,90.617,90.634,13900.0
2013-09-05 12:30:00,106.5,106.5,106.41,106.44,24700.0,90.634,90.634,90.5574,90.583,24700.0
2013-09-05 12:35:00,106.44,106.45,106.37,106.38,21200.0,90.583,90.5915,90.5234,90.5319,21200.0
2013-09-05 12:40:00,106.36,106.4,106.36,106.39,11700.0,90.5149,90.5489,90.5149,90.5404,11700.0
2013-09-05 12:45:00,106.39,106.42,106.37,106.39,17000.0,90.5404,90.566,90.5234,90.5404,17000.0
2013-09-05 12:50:00,106.41,106.52,106.41,106.5,34000.0,90.5574,90.6511,90.5574,90.634,34000.0
2013-09-05 12:55:00,106.51,106.57,106.5,106.53,10600.0,90.6425,90.6936,90.634,90.6596,10600.0
2013-09-05 13:00:00,106.53,106.54,106.49,106.52,15800.0,90.6596,90.6681,90.6255,90.6511,15800.0
2013-09-05 13:05:00,106.54,106.54,106.48,106.5,8100.0,90.6681,90.6681,90.617,90.634,8100.0
2013-09-05 13:10:00,106.5,106.55,106.46,106.55,15100.0,90.634,90.6766,90.6,90.6766,15100.0
2013-09-05 13:15:00,106.53,106.53,106.49,106.5,7700.0,90.6596,90.6596,90.6255,90.634,7700.0
2013-09-05 13:20:00,106.48,106.54,106.48,106.54,17600.0,90.617,90.6681,90.617,90.6681,17600.0
2013-09-05 13:25:00,106.55,106.55,106.48,106.51,16600.0,90.6766,90.6766,90.617,90.6425,16600.0
2013-09-05 13:30:00,106.51,106.55,106.51,106.55,12500.0,90.6425,90.6766,90.6425,90.6766,12500.0
2013-09-05 13:35:00,106.54,106.57,106.52,106.54,12000.0,90.6681,90.6936,90.6511,90.6681,12000.0
2013-09-05 13:40:00,106.56,106.61,106.55,106.6,14600.0,90.6851,90.7277,90.6766,90.7191,14600.0
2013-09-05 13:45:00,106.6,106.65,106.57,106.64,20400.0,90.7191,90.7617,90.6936,90.7532,20400.0
2013-09-05 13:50:00,106.64,106.67,106.55,106.55,23500.0,90.7532,90.7787,90.6766,90.6766,23500.0
2013-09-05 13:55:00,106.55,106.59,106.52,106.56,20900.0,90.6766,90.7106,90.6511,90.6851,20900.0
2013-09-05 14:00:00,106.55,106.58,106.51,106.58,16100.0,90.6766,90.7021,90.6425,90.7021,16100.0
2013-09-05 14:05:00,106.58,106.62,106.53,106.6,15000.0,90.7021,90.7362,90.6596,90.7191,15000.0
2013-09-05 14:10:00,106.59,106.61,106.57,106.6,16400.0,90.7106,90.7277,90.6936,90.7191,16400.0
2013-09-05 14:15:00,106.59,106.65,106.59,106.59,13200.0,90.7106,90.7617,90.7106,90.7106,13200.0
2013-09-05 14:20:00,106.58,106.59,106.51,106.53,15600.0,90.7021,90.7106,90.6425,90.6596,15600.0
2013-09-05 14:25:00,106.55,106.6,106.53,106.6,27800.0,90.6766,90.7191,90.6596,90.7191,27800.0
2013-09-05 14:30:00,106.6,106.62,106.55,106.57,19200.0,90.7191,90.7362,90.6766,90.6936,19200.0
2013-09-05 14:35:00,106.56,106.62,106.54,106.61,12100.0,90.6851,90.7362,90.6681,90.7277,12100.0
2013-09-05 14:40:00,106.61,106.66,106.57,106.6,12100.0,90.7277,90.7702,90.6936,90.7191,12100.0
2013-09-05 14:45:00,106.6,106.6,106.54,106.58,17200.0,90.7191,90.7191,90.6681,90.7021,17200.0
2013-09-05 14:50:00,106.58,106.65,106.56,106.65,29400.0,90.7021,90.7617,90.6851,90.7617,29400.0
2013-09-05 14:55:00,106.65,106.68,106.64,106.68,27900.0,90.7617,90.7872,90.7532,90.7872,27900.0
2013-09-05 15:00:00,106.66,106.75,106.66,106.75,38200.0,90.7702,90.8468,90.7702,90.8468,38200.0
2013-09-05 15:05:00,106.75,106.78,106.72,106.74,25600.0,90.8468,90.8723,90.8213,90.8383,25600.0
2013-09-05 15:10:00,106.75,106.77,106.72,106.73,18800.0,90.8468,90.8638,90.8213,90.8298,18800.0
2013-09-05 15:15:00,106.73,106.75,106.7,106.71,32700.0,90.8298,90.8468,90.8042,90.8128,32700.0
2013-09-05 15:20:00,106.71,106.74,106.67,106.68,19200.0,90.8128,90.8383,90.7787,90.7872,19200.0
2013-09-05 15:25:00,106.68,106.69,106.64,106.66,17700.0,90.7872,90.7957,90.7532,90.7702,17700.0
2013-09-05 15:30:00,106.65,106.72,106.63,106.65,26800.0,90.7617,90.8213,90.7447,90.7617,26800.0
2013-09-05 15:35:00,106.65,106.69,106.61,106.66,35300.0,90.7617,90.7957,90.7277,90.7702,35300.0
2013-09-05 15:40:00,106.66,106.69,106.57,106.57,25100.0,90.7702,90.7957,90.6936,90.6936,25100.0
2013-09-05 15:45:00,106.57,106.6,106.54,106.58,64200.0,90.6936,90.7191,90.6681,90.7021,64200.0
2013-09-05 15:50:00,106.58,106.6,106.49,106.53,53700.0,90.7021,90.7191,90.6255,90.6596,53700.0
2013-09-05 15:55:00,106.52,106.76,106.52,106.63,232300.0,90.6511,90.8553,90.6511,90.7447,232300.0
2013-09-06 09:30:00,107.0,107.19,106.95,107.17,83100.0,91.0596,91.2212,91.017,91.2042,83100.0
2013-09-06 09:35:00,107.18,107.38,106.85,106.88,51200.0,91.2127,91.3829,90.9319,90.9574,51200.0
2013-09-06 09:40:00,106.89,106.94,106.17,106.25,79600.0,90.9659,91.0085,90.3532,90.4213,79600.0
2013-09-06 09:45:00,106.21,106.23,105.58,106.0,169800.0,90.3872,90.4043,89.8511,90.2085,169800.0
2013-09-06 09:50:00,106.01,106.09,105.85,105.86,60500.0,90.217,90.2851,90.0809,90.0894,60500.0
2013-09-06 09:55:00,105.85,105.88,105.61,105.73,57900.0,90.0809,90.1064,89.8766,89.9788,57900.0
2013-09-06 10:00:00,105.72,105.76,105.11,105.25,79100.0,89.9702,90.0043,89.4511,89.5703,79100.0
2013-09-06 10:05:00,105.24,105.61,105.19,105.47,57000.0,89.5617,89.8766,89.5192,89.7575,57000.0
2013-09-06 10:10:00,105.47,105.55,105.29,105.52,56000.0,89.7575,89.8256,89.6043,89.8,56000.0
2013-09-06 10:15:00,105.54,105.82,105.5,105.65,69400.0,89.8171,90.0553,89.783,89.9107,69400.0
2013-09-06 10:20:00,105.61,105.66,105.45,105.45,20500.0,89.8766,89.9192,89.7405,89.7405,20500.0
2013-09-06 10:25:00,105.48,105.75,105.43,105.71,25100.0,89.766,89.9958,89.7234,89.9617,25100.0
2013-09-06 10:30:00,105.72,105.95,105.72,105.86,15100.0,89.9702,90.166,89.9702,90.0894,15100.0
2013-09-06 10:35:00,105.91,105.97,105.81,105.91,16500.0,90.1319,90.183,90.0468,90.1319,16500.0
2013-09-06 10:40:00,105.92,106.35,105.92,106.31,25100.0,90.1404,90.5064,90.1404,90.4723,25100.0
2013-09-06 10:45:00,106.32,106.7,106.32,106.6,34000.0,90.4809,90.8042,90.4809,90.7191,34000.0
2013-09-06 10:50:00,106.61,106.67,106.35,106.37,35900.0,90.7277,90.7787,90.5064,90.5234,35900.0
2013-09-06 10:55:00,106.39,106.65,106.36,106.62,28500.0,90.5404,90.7617,90.5149,90.7362,28500.0
2013-09-06 11:00:00,106.6,106.79,106.6,106.68,37700.0,90.7191,90.8808,90.7191,90.7872,37700.0
2013-09-06 11:05:00,106.7,106.85,106.7,106.72,49200.0,90.8042,90.9319,90.8042,90.8213,49200.0
2013-09-06 11:10:00,106.73,106.85,106.71,106.85,20300.0,90.8298,90.9319,90.8128,90.9319,20300.0
2013-09-06 11:15:00,106.86,106.92,106.81,106.88,23300.0,90.9404,90.9915,90.8979,90.9574,23300.0
2013-09-06 11:20:00,106.87,106.92,106.76,106.76,18600.0,90.9489,90.9915,90.8553,90.8553,18600.0
2013-09-06 11:25:00,106.77,106.93,106.77,106.87,14100.0,90.8638,91.0,90.8638,90.9489,14100.0
2013-09-06 11:30:00,106.88,107.01,106.88,107.01,32700.0,90.9574,91.0681,90.9574,91.0681,32700.0
2013-09-06 11:35:00,107.0,107.04,106.84,106.92,33300.0,91.0596,91.0936,90.9234,90.9915,33300.0
2013-09-06 11:40:00,106.89,106.89,106.65,106.66,31300.0,90.9659,90.9659,90.7617,90.7702,31300.0
2013-09-06 11:45:00,106.68,106.8,106.66,106.8,19100.0,90.7872,90.8893,90.7702,90.8893,19100.0
2013-09-06 11:50:00,106.77,106.79,106.62,106.65,12800.0,90.8638,90.8808,90.7362,90.7617,12800.0
2013-09-06 11:55:00,106.67,106.69,106.62,106.67,29100.0,90.7787,90.7957,90.7362,90.7787,29100.0
2013-09-06 12:00:00,106.68,106.69,106.57,106.58,29300.0,90.7872,90.7957,90.6936,90.7021,29300.0
2013-09-06 12:05:00,106.59,106.63,106.58,106.6,26500.0,90.7106,90.7447,90.7021,90.7191,26500.0
2013-09-06 12:10:00,106.59,106.64,106.56,106.63,22000.0,90.7106,90.7532,90.6851,90.7447,22000.0
2013-09-06 12:15:00,106.63,106.7,106.63,106.67,14700.0,90.7447,90.8042,90.7447,90.7787,14700.0
2013-09-06 12:20:00,106.67,106.67,106.59,106.65,10500.0,90.7787,90.7787,90.7106,90.7617,10500.0
2013-09-06 12:25:00,106.66,106.69,106.63,106.66,36600.0,90.7702,90.7957,90.7447,90.7702,36600.0
2013-09-06 12:30:00,106.66,106.67,106.63,106.64,11600.0,90.7702,90.7787,90.7447,90.7532,11600.0
2013-09-06 12:35:00,106.63,106.71,106.6,106.61,26400.0,90.7447,90.8128,90.7191,90.7277,26400.0
2013-09-06 12:40:00,106.62,106.7,106.46,106.7,31700.0,90.7362,90.8042,90.6,90.8042,31700.0
2013-09-06 12:45:00,106.67,106.67,106.57,106.63,4100.0,90.7787,90.7787,90.6936,90.7447,4100.0
2013-09-06 12:50:00,106.62,106.64,106.55,106.64,7600.0,90.7362,90.7532,90.6766,90.7532,7600.0
2013-09-06 12:55:00,106.67,106.69,106.62,106.64,21100.0,90.7787,90.7957,90.7362,90.7532,21100.0
2013-09-06 13:00:00,106.65,106.7,106.56,106.62,20100.0,90.7617,90.8042,90.6851,90.7362,20100.0
2013-09-06 13:05:00,106.59,106.64,106.57,106.58,5100.0,90.7106,90.7532,90.6936,90.7021,5100.0
2013-09-06 13:10:00,106.59,106.68,106.59,106.68,9200.0,90.7106,90.7872,90.7106,90.7872,9200.0
2013-09-06 13:15:00,106.66,106.7,106.62,106.7,15900.0,90.7702,90.8042,90.7362,90.8042,15900.0
2013-09-06 13:20:00,106.72,106.76,106.66,106.74,21300.0,90.8213,90.8553,90.7702,90.8383,21300.0
2013-09-06 13:25:00,106.74,106.83,106.74,106.78,15400.0,90.8383,90.9149,90.8383,90.8723,15400.0
2013-09-06 13:30:00,106.78,106.85,106.74,106.85,11500.0,90.8723,90.9319,90.8383,90.9319,11500.0
2013-09-06 13:35:00,106.83,106.85,106.81,106.83,6100.0,90.9149,90.9319,90.8979,90.9149,6100.0
2013-09-06 13:40:00,106.83,106.87,106.78,106.79,18500.0,90.9149,90.9489,90.8723,90.8808,18500.0
2013-09-06 13:45:00,106.79,106.92,106.76,106.89,35800.0,90.8808,90.9915,90.8553,90.9659,35800.0
2013-09-06 13:50:00,106.88,107.0,106.88,106.92,24100.0,90.9574,91.0596,90.9574,90.9915,24100.0
2013-09-06 13:55:00,106.91,106.93,106.82,106.86,14300.0,90.983,91.0,90.9064,90.9404,14300.0
2013-09-06 14:00:00,106.85,106.9,106.83,106.83,14200.0,90.9319,90.9744,90.9149,90.9149,14200.0
2013-09-06 14:05:00,106.83,106.9,106.77,106.87,27400.0,90.9149,90.9744,90.8638,90.9489,27400.0
2013-09-06 14:10:00,106.84,106.84,106.72,106.73,20500.0,90.9234,90.9234,90.8213,90.8298,20500.0
2013-09-06 14:15:00,106.74,106.74,106.67,106.67,18500.0,90.8383,90.8383,90.7787,90.7787,18500.0
2013-09-06 14:20:00,106.68,106.68,106.61,106.66,20000.0,90.7872,90.7872,90.7277,90.7702,20000.0
2013-09-06 14:25:00,106.66,106.7,106.66,106.69,17000.0,90.7702,90.8042,90.7702,90.7957,17000.0
2013-09-06 14:30:00,106.7,106.71,106.63,106.65,22300.0,90.8042,90.8128,90.7447,90.7617,22300.0
2013-09-06 14:35:00,106.64,106.7,106.64,106.69,22900.0,90.7532,90.8042,90.7532,90.7957,22900.0
2013-09-06 14:40:00,106.69,106.77,106.67,106.71,29800.0,90.7957,90.8638,90.7787,90.8128,29800.0
2013-09-06 14:45:00,106.7,106.79,106.64,106.79,30200.0,90.8042,90.8808,90.7532,90.8808,30200.0
2013-09-06 14:50:00,106.79,106.84,106.78,106.84,31200.0,90.8808,90.9234,90.8723,90.9234,31200.0
2013-09-06 14:55:00,106.83,106.84,106.64,106.71,26000.0,90.9149,90.9234,90.7532,90.8128,26000.0
2013-09-06 15:00:00,106.72,106.72,106.56,106.67,30900.0,90.8213,90.8213,90.6851,90.7787,30900.0
2013-09-06 15:05:00,106.66,106.66,106.46,106.55,61700.0,90.7702,90.7702,90.6,90.6766,61700.0
2013-09-06 15:10:00,106.55,106.55,106.34,106.4,65200.0,90.6766,90.6766,90.4979,90.5489,65200.0
2013-09-06 15:15:00,106.41,106.43,106.3,106.42,63500.0,90.5574,90.5745,90.4638,90.566,63500.0
2013-09-06 15:20:00,106.4,106.45,106.29,106.3,59500.0,90.5489,90.5915,90.4553,90.4638,59500.0
2013-09-06 15:25:00,106.3,106.48,106.29,106.45,142900.0,90.4638,90.617,90.4553,90.5915,142900.0
2013-09-06 15:30:00,106.46,106.47,106.3,106.3,42800.0,90.6,90.6085,90.4638,90.4638,42800.0
2013-09-06 15:35:00,106.3,106.3,106.18,106.3,69300.0,90.4638,90.4638,90.3617,90.4638,69300.0
2013-09-06 15:40:00,106.31,106.38,106.27,106.36,50900.0,90.4723,90.5319,90.4383,90.5149,50900.0
2013-09-06 15:45:00,106.35,106.35,106.18,106.2,92600.0,90.5064,90.5064,90.3617,90.3787,92600.0
2013-09-06 15:50:00,106.21,106.25,106.19,106.22,65500.0,90.3872,90.4213,90.3702,90.3958,65500.0
2013-09-06 15:55:00,106.23,106.24,106.01,106.08,156700.0,90.4043,90.4128,90.217,90.2766,156700.0
2013-09-09 09:30:00,106.58,107.0,106.56,107.0,89100.0,90.7021,91.0596,90.6851,91.0596,89100.0
2013-09-09 09:35:00,106.99,107.12,106.84,106.85,36600.0,91.051,91.1617,90.9234,90.9319,36600.0
2013-09-09 09:40:00,106.86,107.02,106.75,106.83,36500.0,90.9404,91.0766,90.8468,90.9149,36500.0
2013-09-09 09:45:00,106.84,107.08,106.84,107.02,22500.0,90.9234,91.1276,90.9234,91.0766,22500.0
2013-09-09 09:50:00,107.02,107.2,107.02,107.08,34800.0,91.0766,91.2298,91.0766,91.1276,34800.0
2013-09-09 09:55:00,107.14,107.31,107.07,107.1,48000.0,91.1787,91.3234,91.1191,91.1447,48000.0
2013-09-09 10:00:00,107.16,107.23,106.87,106.87,58300.0,91.1957,91.2553,90.9489,90.9489,58300.0
2013-09-09 10:05:00,106.87,106.94,106.72,106.9,28900.0,90.9489,91.0085,90.8213,90.9744,28900.0
2013-09-09 10:10:00,106.9,107.02,106.81,107.02,27300.0,90.9744,91.0766,90.8979,91.0766,27300.0
2013-09-09 10:15:00,107.02,107.03,106.89,106.89,25400.0,91.0766,91.0851,90.9659,90.9659,25400.0
2013-09-09 10:20:00,106.88,107.0,106.87,106.92,17200.0,90.9574,91.0596,90.9489,90.9915,17200.0
2013-09-09 10:25:00,106.92,106.93,106.77,106.77,15100.0,90.9915,91.0,90.8638,90.8638,15100.0
2013-09-09 10:30:00,106.76,106.89,106.75,106.88,7600.0,90.8553,90.9659,90.8468,90.9574,7600.0
2013-09-09 10:35:00,106.9,107.0,106.86,106.86,21800.0,90.9744,91.0596,90.9404,90.9404,21800.0
2013-09-09 10:40:00,106.82,106.92,106.8,106.86,17800.0,90.9064,90.9915,90.8893,90.9404,17800.0
2013-09-09 10:45:00,106.86,106.87,106.8,106.84,16100.0,90.9404,90.9489,90.8893,90.9234,16100.0
2013-09-09 10:50:00,106.83,106.83,106.68,106.68,11600.0,90.9149,90.9149,90.7872,90.7872,11600.0
2013-09-09 10:55:00,106.69,106.9,106.67,106.9,14600.0,90.7957,90.9744,90.7787,90.9744,14600.0
2013-09-09 11:00:00,106.91,106.94,106.8,106.81,12200.0,90.983,91.0085,90.8893,90.8979,12200.0
2013-09-09 11:05:00,106.82,106.86,106.82,106.84,11000.0,90.9064,90.9404,90.9064,90.9234,11000.0
2013-09-09 11:10:00,106.84,106.88,106.79,106.8,46000.0,90.9234,90.9574,90.8808,90.8893,46000.0
2013-09-09 11:15:00,106.8,106.8,106.63,106.71,36900.0,90.8893,90.8893,90.7447,90.8128,36900.0
2013-09-09 11:20:00,106.71,106.76,106.66,106.66,16800.0,90.8128,90.8553,90.7702,90.7702,16800.0
2013-09-09 11:25:00,106.67,106.74,106.67,106.74,24300.0,90.7787,90.8383,90.7787,90.8383,24300.0
2013-09-09 11:30:00,106.74,106.78,106.71,106.75,18300.0,90.8383,90.8723,90.8128,90.8468,18300.0
2013-09-09 11:35:00,106.73,106.8,106.69,106.8,24700.0,90.8298,90.8893,90.7957,90.8893,24700.0
2013-09-09 11:40:00,106.79,106.99,106.79,106.98,33000.0,90.8808,91.051,90.8808,91.0425,33000.0
2013-09-09 11:45:00,106.98,107.0,106.94,106.96,16600.0,91.0425,91.0596,91.0085,91.0255,16600.0
2013-09-09 11:50:00,106.95,107.05,106.92,106.92,20900.0,91.017,91.1021,90.9915,90.9915,20900.0
2013-09-09 11:55:00,106.9,106.95,106.81,106.82,16200.0,90.9744,91.017,90.8979,90.9064,16200.0
2013-09-09 12:00:00,106.82,106.86,106.8,106.83,23800.0,90.9064,90.9404,90.8893,90.9149,23800.0
2013-09-09 12:05:00,106.83,106.84,106.79,106.8,20400.0,90.9149,90.9234,90.8808,90.8893,20400.0
2013-09-09 12:10:00,106.8,107.07,106.78,107.01,35200.0,90.8893,91.1191,90.8723,91.0681,35200.0
2013-09-09 12:15:00,107.03,107.07,106.99,107.0,15000.0,91.0851,91.1191,91.051,91.0596,15000.0
2013-09-09 12:20:00,107.0,107.01,106.97,106.99,20900.0,91.0596,91.0681,91.034,91.051,20900.0
2013-09-09 12:25:00,106.99,107.07,106.98,107.06,28900.0,91.051,91.1191,91.0425,91.1106,28900.0
2013-09-09 12:30:00,107.05,107.05,106.87,106.87,38300.0,91.1021,91.1021,90.9489,90.9489,38300.0
2013-09-09 12:35:00,106.87,106.9,106.82,106.9,33200.0,90.9489,90.9744,90.9064,90.9744,33200.0
2013-09-09 12:40:00,106.91,106.95,106.9,106.91,11300.0,90.983,91.017,90.9744,90.983,11300.0
2013-09-09 12:45:00,106.9,106.96,106.89,106.96,13400.0,90.9744,91.0255,90.9659,91.0255,13400.0
2013-09-09 12:50:00,106.97,107.0,106.95,106.96,17600.0,91.034,91.0596,91.017,91.0255,17600.0
2013-09-09 12:55:00,106.97,107.03,106.93,106.99,31300.0,91.034,91.0851,91.0,91.051,31300.0
2013-09-09 13:00:00,106.99,107.05,106.98,107.02,12100.0,91.051,91.1021,91.0425,91.0766,12100.0
2013-09-09 13:05:00,107.01,107.05,106.95,106.98,13000.0,91.0681,91.1021,91.017,91.0425,13000.0
2013-09-09 13:10:00,106.99,107.04,106.98,107.04,6400.0,91.051,91.0936,91.0425,91.0936,6400.0
2013-09-09 13:15:00,107.02,107.06,106.98,106.99,11700.0,91.0766,91.1106,91.0425,91.051,11700.0
2013-09-09 13:20:00,107.0,107.08,106.99,107.07,29800.0,91.0596,91.1276,91.051,91.1191,29800.0
2013-09-09 13:25:00,107.07,107.1,107.05,107.1,21600.0,91.1191,91.1447,91.1021,91.1447,21600.0
2013-09-09 13:30:00,107.1,107.14,107.09,107.11,25800.0,91.1447,91.1787,91.1361,91.1532,25800.0
2013-09-09 13:35:00,107.12,107.14,107.08,107.1,22400.0,91.1617,91.1787,91.1276,91.1447,22400.0
2013-09-09 13:40:00,107.08,107.14,107.06,107.13,13200.0,91.1276,91.1787,91.1106,91.1702,13200.0
2013-09-09 13:45:00,107.13,107.15,107.05,107.07,27900.0,91.1702,91.1872,91.1021,91.1191,27900.0
2013-09-09 13:50:00,107.07,107.13,107.07,107.12,18400.0,91.1191,91.1702,91.1191,91.1617,18400.0
2013-09-09 13:55:00,107.12,107.2,107.1,107.15,33200.0,91.1617,91.2298,91.1447,91.1872,33200.0
2013-09-09 14:00:00,107.15,107.26,107.15,107.23,57700.0,91.1872,91.2808,91.1872,91.2553,57700.0
2013-09-09 14:05:00,107.23,107.3,107.23,107.27,52700.0,91.2553,91.3149,91.2553,91.2893,52700.0
2013-09-09 14:10:00,107.26,107.3,107.26,107.29,23300.0,91.2808,91.3149,91.2808,91.3063,23300.0
2013-09-09 14:15:00,107.29,107.38,107.27,107.35,59900.0,91.3063,91.3829,91.2893,91.3574,59900.0
2013-09-09 14:20:00,107.34,107.35,107.3,107.34,29100.0,91.3489,91.3574,91.3149,91.3489,29100.0
2013-09-09 14:25:00,107.34,107.34,107.26,107.27,29700.0,91.3489,91.3489,91.2808,91.2893,29700.0
2013-09-09 14:30:00,107.27,107.27,107.24,107.26,17500.0,91.2893,91.2893,91.2638,91.2808,17500.0
2013-09-09 14:35:00,107.27,107.27,107.24,107.25,27800.0,91.2893,91.2893,91.2638,91.2723,27800.0
2013-09-09 14:40:00,107.26,107.27,107.23,107.25,21700.0,91.2808,91.2893,91.2553,91.2723,21700.0
2013-09-09 14:45:00,107.25,107.26,107.24,107.25,20800.0,91.2723,91.2808,91.2638,91.2723,20800.0
2013-09-09 14:50:00,107.25,107.28,107.24,107.27,21700.0,91.2723,91.2978,91.2638,91.2893,21700.0
2013-09-09 14:55:00,107.27,107.29,107.26,107.26,10000.0,91.2893,91.3063,91.2808,91.2808,10000.0
2013-09-09 15:00:00,107.26,107.27,107.24,107.27,14600.0,91.2808,91.2893,91.2638,91.2893,14600.0
2013-09-09 15:05:00,107.27,107.31,107.24,107.28,33300.0,91.2893,91.3234,91.2638,91.2978,33300.0
2013-09-09 15:10:00,107.28,107.32,107.28,107.3,14000.0,91.2978,91.3319,91.2978,91.3149,14000.0
2013-09-09 15:15:00,107.29,107.31,107.26,107.31,39100.0,91.3063,91.3234,91.2808,91.3234,39100.0
2013-09-09 15:20:00,107.31,107.33,107.26,107.29,54600.0,91.3234,91.3404,91.2808,91.3063,54600.0
2013-09-09 15:25:00,107.3,107.3,107.28,107.29,60600.0,91.3149,91.3149,91.2978,91.3063,60600.0
2013-09-09 15:30:00,107.3,107.32,107.25,107.29,58600.0,91.3149,91.3319,91.2723,91.3063,58600.0
2013-09-09 15:35:00,107.29,107.31,107.25,107.28,41500.0,91.3063,91.3234,91.2723,91.2978,41500.0
2013-09-09 15:40:00,107.28,107.28,107.2,107.2,40900.0,91.2978,91.2978,91.2298,91.2298,40900.0
2013-09-09 15:45:00,107.21,107.26,107.2,107.26,53000.0,91.2383,91.2808,91.2298,91.2808,53000.0
2013-09-09 15:50:00,107.25,107.32,107.24,107.31,70600.0,91.2723,91.3319,91.2638,91.3234,70600.0
2013-09-09 15:55:00,107.32,107.32,107.17,107.2,187600.0,91.3319,91.3319,91.2042,91.2298,187600.0
2013-09-10 09:30:00,107.64,107.79,107.44,107.55,118300.0,91.6042,91.7319,91.434,91.5276,118300.0
2013-09-10 09:35:00,107.54,107.63,107.4,107.45,130800.0,91.5191,91.5957,91.4,91.4425,130800.0
2013-09-10 09:40:00,107.44,107.52,107.43,107.49,72000.0,91.434,91.5021,91.4255,91.4766,72000.0
2013-09-10 09:45:00,107.49,107.73,107.45,107.72,40100.0,91.4766,91.6808,91.4425,91.6723,40100.0
2013-09-10 09:50:00,107.73,108.25,107.73,108.16,215900.0,91.6808,92.1233,91.6808,92.0467,215900.0
2013-09-10 09:55:00,108.16,108.2,107.83,107.9,65500.0,92.0467,92.0808,91.7659,91.8255,65500.0
2013-09-10 10:00:00,107.9,108.04,107.84,108.01,48300.0,91.8255,91.9446,91.7744,91.9191,48300.0
2013-09-10 10:05:00,107.99,108.05,107.9,108.01,32200.0,91.9021,91.9531,91.8255,91.9191,32200.0
2013-09-10 10:10:00,108.0,108.1,107.95,108.0,57000.0,91.9106,91.9957,91.868,91.9106,57000.0
2013-09-10 10:15:00,108.02,108.04,107.89,108.01,36200.0,91.9276,91.9446,91.817,91.9191,36200.0
2013-09-10 10:20:00,108.0,108.17,107.95,108.04,30600.0,91.9106,92.0552,91.868,91.9446,30600.0
2013-09-10 10:25:00,108.02,108.23,108.01,108.19,21700.0,91.9276,92.1063,91.9191,92.0723,21700.0
2013-09-10 10:30:00,108.21,108.25,108.15,108.18,48200.0,92.0893,92.1233,92.0382,92.0638,48200.0
2013-09-10 10:35:00,108.15,108.25,108.12,108.21,56700.0,92.0382,92.1233,92.0127,92.0893,56700.0
2013-09-10 10:40:00,108.22,108.39,108.16,108.33,60600.0,92.0978,92.2425,92.0467,92.1914,60600.0
2013-09-10 10:45:00,108.34,108.45,108.32,108.32,35200.0,92.1999,92.2935,92.1829,92.1829,35200.0
2013-09-10 10:50:00,108.31,108.34,108.21,108.33,27600.0,92.1744,92.1999,92.0893,92.1914,27600.0
2013-09-10 10:55:00,108.33,108.33,108.25,108.27,27900.0,92.1914,92.1914,92.1233,92.1404,27900.0
2013-09-10 11:00:00,108.23,108.28,108.13,108.18,26700.0,92.1063,92.1489,92.0212,92.0638,26700.0
2013-09-10 11:05:00,108.14,108.28,108.08,108.22,20800.0,92.0297,92.1489,91.9787,92.0978,20800.0
2013-09-10 11:10:00,108.25,108.34,108.17,108.28,31400.0,92.1233,92.1999,92.0552,92.1489,31400.0
2013-09-10 11:15:00,108.3,108.3,108.23,108.29,22800.0,92.1659,92.1659,92.1063,92.1574,22800.0
2013-09-10 11:20:00,108.29,108.29,108.23,108.25,21700.0,92.1574,92.1574,92.1063,92.1233,21700.0
2013-09-10 11:25:00,108.26,108.33,108.25,108.33,15700.0,92.1318,92.1914,92.1233,92.1914,15700.0
2013-09-10 11:30:00,108.31,108.32,108.09,108.13,17300.0,92.1744,92.1829,91.9872,92.0212,17300.0
2013-09-10 11:35:00,108.13,108.17,108.08,108.14,14400.0,92.0212,92.0552,91.9787,92.0297,14400.0
2013-09-10 11:40:00,108.13,108.18,108.03,108.03,37400.0,92.0212,92.0638,91.9361,91.9361,37400.0
2013-09-10 11:45:00,108.03,108.1,108.01,108.09,47000.0,91.9361,91.9957,91.9191,91.9872,47000.0
2013-09-10 11:50:00,108.09,108.13,108.07,108.11,16700.0,91.9872,92.0212,91.9701,92.0042,16700.0
2013-09-10 11:55:00,108.11,108.12,108.06,108.07,15900.0,92.0042,92.0127,91.9616,91.9701,15900.0
2013-09-10 12:00:00,108.07,108.21,108.06,108.2,22300.0,91.9701,92.0893,91.9616,92.0808,22300.0
2013-09-10 12:05:00,108.2,108.26,108.19,108.26,36100.0,92.0808,92.1318,92.0723,92.1318,36100.0
2013-09-10 12:10:00,108.27,108.3,108.24,108.28,11200.0,92.1404,92.1659,92.1148,92.1489,11200.0
2013-09-10 12:15:00,108.28,108.32,108.27,108.32,14500.0,92.1489,92.1829,92.1404,92.1829,14500.0
2013-09-10 12:20:00,108.31,108.35,108.29,108.3,19300.0,92.1744,92.2084,92.1574,92.1659,19300.0
2013-09-10 12:25:00,108.29,108.3,108.18,108.26,16800.0,92.1574,92.1659,92.0638,92.1318,16800.0
2013-09-10 12:30:00,108.25,108.3,108.25,108.26,15300.0,92.1233,92.1659,92.1233,92.1318,15300.0
2013-09-10 12:35:00,108.27,108.31,108.18,108.18,41800.0,92.1404,92.1744,92.0638,92.0638,41800.0
2013-09-10 12:40:00,108.19,108.23,108.17,108.23,16500.0,92.0723,92.1063,92.0552,92.1063,16500.0
2013-09-10 12:45:00,108.23,108.23,108.07,108.09,41800.0,92.1063,92.1063,91.9701,91.9872,41800.0
2013-09-10 12:50:00,108.09,108.13,108.06,108.07,30300.0,91.9872,92.0212,91.9616,91.9701,30300.0
2013-09-10 12:55:00,108.08,108.19,108.08,108.19,48000.0,91.9787,92.0723,91.9787,92.0723,48000.0
2013-09-10 13:00:00,108.18,108.2,108.12,108.14,31900.0,92.0638,92.0808,92.0127,92.0297,31900.0
2013-09-10 13:05:00,108.13,108.16,108.12,108.14,12000.0,92.0212,92.0467,92.0127,92.0297,12000.0
2013-09-10 13:10:00,108.15,108.16,108.1,108.15,13200.0,92.0382,92.0467,91.9957,92.0382,13200.0
2013-09-10 13:15:00,108.15,108.26,108.14,108.25,26800.0,92.0382,92.1318,92.0297,92.1233,26800.0
2013-09-10 13:20:00,108.25,108.27,108.14,108.21,80300.0,92.1233,92.1404,92.0297,92.0893,80300.0
2013-09-10 13:25:00,108.18,108.22,108.17,108.22,12400.0,92.0638,92.0978,92.0552,92.0978,12400.0
2013-09-10 13:30:00,108.21,108.25,108.2,108.2,46500.0,92.0893,92.1233,92.0808,92.0808,46500.0
2013-09-10 13:35:00,108.21,108.22,108.14,108.22,36700.0,92.0893,92.0978,92.0297,92.0978,36700.0
2013-09-10 13:40:00,108.22,108.29,108.22,108.28,27000.0,92.0978,92.1574,92.0978,92.1489,27000.0
2013-09-10 13:45:00,108.28,108.28,108.16,108.17,21400.0,92.1489,92.1489,92.0467,92.0552,21400.0
2013-09-10 13:50:00,108.16,108.29,108.16,108.29,31200.0,92.0467,92.1574,92.0467,92.1574,31200.0
2013-09-10 13:55:00,108.28,108.29,108.24,108.24,12300.0,92.1489,92.1574,92.1148,92.1148,12300.0
2013-09-10 14:00:00,108.24,108.27,108.13,108.16,23400.0,92.1148,92.1404,92.0212,92.0467,23400.0
2013-09-10 14:05:00,108.16,108.21,108.13,108.17,39400.0,92.0467,92.0893,92.0212,92.0552,39400.0
2013-09-10 14:10:00,108.17,108.2,108.14,108.19,17700.0,92.0552,92.0808,92.0297,92.0723,17700.0
2013-09-10 14:15:00,108.19,108.21,108.12,108.21,24200.0,92.0723,92.0893,92.0127,92.0893,24200.0
2013-09-10 14:20:00,108.21,108.27,108.21,108.23,28200.0,92.0893,92.1404,92.0893,92.1063,28200.0
2013-09-10 14:25:00,108.22,108.28,108.15,108.25,37700.0,92.0978,92.1489,92.0382,92.1233,37700.0
2013-09-10 14:30:00,108.27,108.27,108.14,108.19,15000.0,92.1404,92.1404,92.0297,92.0723,15000.0
2013-09-10 14:35:00,108.19,108.2,108.11,108.15,56700.0,92.0723,92.0808,92.0042,92.0382,56700.0
2013-09-10 14:40:00,108.16,108.17,107.99,108.01,79900.0,92.0467,92.0552,91.9021,91.9191,79900.0
2013-09-10 14:45:00,108.01,108.14,108.01,108.12,43000.0,91.9191,92.0297,91.9191,92.0127,43000.0
2013-09-10 14:50:00,108.12,108.23,108.05,108.06,32000.0,92.0127,92.1063,91.9531,91.9616,32000.0
2013-09-10 14:55:00,108.07,108.12,108.0,108.09,39500.0,91.9701,92.0127,91.9106,91.9872,39500.0
2013-09-10 15:00:00,108.07,108.08,108.0,108.03,24500.0,91.9701,91.9787,91.9106,91.9361,24500.0
2013-09-10 15:05:00,108.03,108.13,107.97,108.05,24200.0,91.9361,92.0212,91.885,91.9531,24200.0
2013-09-10 15:10:00,108.05,108.11,107.98,107.98,31900.0,91.9531,92.0042,91.8936,91.8936,31900.0
2013-09-10 15:15:00,107.98,108.08,107.98,108.03,29600.0,91.8936,91.9787,91.8936,91.9361,29600.0
2013-09-10 15:20:00,108.03,108.12,107.97,108.07,73800.0,91.9361,92.0127,91.885,91.9701,73800.0
2013-09-10 15:25:00,108.09,108.16,108.04,108.11,55100.0,91.9872,92.0467,91.9446,92.0042,55100.0
2013-09-10 15:30:00,108.1,108.21,108.09,108.16,63100.0,91.9957,92.0893,91.9872,92.0467,63100.0
2013-09-10 15:35:00,108.15,108.17,108.07,108.14,45900.0,92.0382,92.0552,91.9701,92.0297,45900.0
2013-09-10 15:40:00,108.15,108.16,108.02,108.02,43200.0,92.0382,92.0467,91.9276,91.9276,43200.0
2013-09-10 15:45:00,108.04,108.16,108.0,108.11,84300.0,91.9446,92.0467,91.9106,92.0042,84300.0
2013-09-10 15:50:00,108.11,108.18,108.09,108.12,71400.0,92.0042,92.0638,91.9872,92.0127,71400.0
2013-09-10 15:55:00,108.13,108.2,108.08,108.15,151800.0,92.0212,92.0808,91.9787,92.0382,151800.0
2013-09-11 09:30:00,108.25,108.37,107.8,107.99,91000.0,92.1233,92.2255,91.7404,91.9021,91000.0
2013-09-11 09:35:00,107.98,108.27,107.85,108.18,52400.0,91.8936,92.1404,91.7829,92.0638,52400.0
2013-09-11 09:40:00,108.18,108.49,108.15,108.38,95900.0,92.0638,92.3276,92.0382,92.234,95900.0
2013-09-11 09:45:00,108.4,108.47,108.33,108.37,39100.0,92.251,92.3106,92.1914,92.2255,39100.0
2013-09-11 09:50:00,108.36,108.44,108.31,108.4,62000.0,92.2169,92.285,92.1744,92.251,62000.0
2013-09-11 09:55:00,108.4,108.4,108.29,108.37,38800.0,92.251,92.251,92.1574,92.2255,38800.0
2013-09-11 10:00:00,108.35,108.39,108.23,108.33,56000.0,92.2084,92.2425,92.1063,92.1914,56000.0
2013-09-11 10:05:00,108.31,108.38,108.27,108.3,43600.0,92.1744,92.234,92.1404,92.1659,43600.0
2013-09-11 10:10:00,108.31,108.41,108.29,108.35,45400.0,92.1744,92.2595,92.1574,92.2084,45400.0
2013-09-11 10:15:00,108.34,108.37,108.25,108.26,60000.0,92.1999,92.2255,92.1233,92.1318,60000.0
2013-09-11 10:20:00,108.26,108.36,108.23,108.26,37400.0,92.1318,92.2169,92.1063,92.1318,37400.0
2013-09-11 10:25:00,108.29,108.36,108.23,108.25,51300.0,92.1574,92.2169,92.1063,92.1233,51300.0
2013-09-11 10:30:00,108.25,108.37,108.24,108.3,67600.0,92.1233,92.2255,92.1148,92.1659,67600.0
2013-09-11 10:35:00,108.3,108.33,108.27,108.29,33300.0,92.1659,92.1914,92.1404,92.1574,33300.0
2013-09-11 10:40:00,108.28,108.33,108.23,108.33,25100.0,92.1489,92.1914,92.1063,92.1914,25100.0
2013-09-11 10:45:00,108.33,108.33,108.2,108.24,60000.0,92.1914,92.1914,92.0808,92.1148,60000.0
2013-09-11 10:50:00,108.23,108.34,108.22,108.33,33400.0,92.1063,92.1999,92.0978,92.1914,33400.0
2013-09-11 10:55:00,108.32,108.36,108.25,108.33,58800.0,92.1829,92.2169,92.1233,92.1914,58800.0
2013-09-11 11:00:00,108.32,108.33,108.22,108.22,57500.0,92.1829,92.1914,92.0978,92.0978,57500.0
2013-09-11 11:05:00,108.23,108.37,108.22,108.37,60400.0,92.1063,92.2255,92.0978,92.2255,60400.0
2013-09-11 11:10:00,108.37,108.4,108.35,108.39,17300.0,92.2255,92.251,92.2084,92.2425,17300.0
2013-09-11 11:15:00,108.4,108.4,108.35,108.35,18400.0,92.251,92.251,92.2084,92.2084,18400.0
2013-09-11 11:20:00,108.35,108.42,108.32,108.34,19900.0,92.2084,92.268,92.1829,92.1999,19900.0
2013-09-11 11:25:00,108.33,108.41,108.31,108.34,12100.0,92.1914,92.2595,92.1744,92.1999,12100.0
2013-09-11 11:30:00,108.34,108.48,108.34,108.47,26200.0,92.1999,92.3191,92.1999,92.3106,26200.0
2013-09-11 11:35:00,108.46,108.64,108.45,108.64,53500.0,92.302,92.4552,92.2935,92.4552,53500.0
2013-09-11 11:40:00,108.62,108.67,108.55,108.57,40600.0,92.4382,92.4808,92.3786,92.3957,40600.0
2013-09-11 11:45:00,108.58,108.69,108.58,108.68,17300.0,92.4042,92.4978,92.4042,92.4893,17300.0
2013-09-11 11:50:00,108.68,108.74,108.67,108.73,21200.0,92.4893,92.5403,92.4808,92.5318,21200.0
2013-09-11 11:55:00,108.72,108.73,108.67,108.71,24000.0,92.5233,92.5318,92.4808,92.5148,24000.0
2013-09-11 12:00:00,108.71,108.72,108.61,108.69,22700.0,92.5148,92.5233,92.4297,92.4978,22700.0
2013-09-11 12:05:00,108.68,108.71,108.65,108.7,20400.0,92.4893,92.5148,92.4637,92.5063,20400.0
2013-09-11 12:10:00,108.69,108.71,108.68,108.7,19800.0,92.4978,92.5148,92.4893,92.5063,19800.0
2013-09-11 12:15:00,108.72,108.77,108.72,108.75,28700.0,92.5233,92.5659,92.5233,92.5488,28700.0
2013-09-11 12:20:00,108.76,108.79,108.74,108.78,19500.0,92.5574,92.5829,92.5403,92.5744,19500.0
2013-09-11 12:25:00,108.77,108.8,108.7,108.8,15000.0,92.5659,92.5914,92.5063,92.5914,15000.0
2013-09-11 12:30:00,108.8,108.86,108.8,108.83,21400.0,92.5914,92.6425,92.5914,92.6169,21400.0
2013-09-11 12:35:00,108.81,108.84,108.8,108.83,12400.0,92.5999,92.6254,92.5914,92.6169,12400.0
2013-09-11 12:40:00,108.84,108.84,108.75,108.78,15000.0,92.6254,92.6254,92.5488,92.5744,15000.0
2013-09-11 12:45:00,108.78,108.79,108.75,108.77,15600.0,92.5744,92.5829,92.5488,92.5659,15600.0
2013-09-11 12:50:00,108.77,108.8,108.73,108.78,10700.0,92.5659,92.5914,92.5318,92.5744,10700.0
2013-09-11 12:55:00,108.78,108.8,108.75,108.76,16800.0,92.5744,92.5914,92.5488,92.5574,16800.0
2013-09-11 13:00:00,108.76,108.76,108.61,108.68,50500.0,92.5574,92.5574,92.4297,92.4893,50500.0
2013-09-11 13:05:00,108.68,108.7,108.65,108.7,30400.0,92.4893,92.5063,92.4637,92.5063,30400.0
2013-09-11 13:10:00,108.69,108.74,108.67,108.73,10900.0,92.4978,92.5403,92.4808,92.5318,10900.0
2013-09-11 13:15:00,108.73,108.75,108.65,108.7,30400.0,92.5318,92.5488,92.4637,92.5063,30400.0
2013-09-11 13:20:00,108.73,108.77,108.72,108.77,27100.0,92.5318,92.5659,92.5233,92.5659,27100.0
2013-09-11 13:25:00,108.78,108.86,108.77,108.85,15500.0,92.5744,92.6425,92.5659,92.6339,15500.0
2013-09-11 13:30:00,108.85,108.92,108.84,108.88,23300.0,92.6339,92.6935,92.6254,92.6595,23300.0
2013-09-11 13:35:00,108.85,108.94,108.85,108.91,16400.0,92.6339,92.7105,92.6339,92.685,16400.0
2013-09-11 13:40:00,108.91,108.96,108.9,108.96,25400.0,92.685,92.7276,92.6765,92.7276,25400.0
2013-09-11 13:45:00,108.96,108.98,108.95,108.95,20400.0,92.7276,92.7446,92.719,92.719,20400.0
2013-09-11 13:50:00,108.95,109.02,108.95,108.97,79400.0,92.719,92.7786,92.719,92.7361,79400.0
2013-09-11 13:55:00,108.97,109.05,108.96,109.04,19300.0,92.7361,92.8042,92.7276,92.7956,19300.0
2013-09-11 14:00:00,109.04,109.1,109.04,109.09,28600.0,92.7956,92.8467,92.7956,92.8382,28600.0
2013-09-11 14:05:00,109.09,109.09,109.04,109.05,18400.0,92.8382,92.8382,92.7956,92.8042,18400.0
2013-09-11 14:10:00,109.05,109.05,108.97,108.97,18300.0,92.8042,92.8042,92.7361,92.7361,18300.0
2013-09-11 14:15:00,108.96,108.99,108.94,108.95,19600.0,92.7276,92.7531,92.7105,92.719,19600.0
2013-09-11 14:20:00,108.95,108.95,108.9,108.92,16100.0,92.719,92.719,92.6765,92.6935,16100.0
2013-09-11 14:25:00,108.92,108.96,108.9,108.96,23000.0,92.6935,92.7276,92.6765,92.7276,23000.0
2013-09-11 14:30:00,108.96,109.01,108.96,108.99,19100.0,92.7276,92.7701,92.7276,92.7531,19100.0
2013-09-11 14:35:00,109.0,109.03,108.99,109.01,30100.0,92.7616,92.7871,92.7531,92.7701,30100.0
2013-09-11 14:40:00,109.0,109.08,108.99,109.06,23900.0,92.7616,92.8297,92.7531,92.8127,23900.0
2013-09-11 14:45:00,109.07,109.16,109.07,109.15,27100.0,92.8212,92.8978,92.8212,92.8893,27100.0
2013-09-11 14:50:00,109.16,109.17,109.05,109.11,52000.0,92.8978,92.9063,92.8042,92.8552,52000.0
2013-09-11 14:55:00,109.1,109.12,108.98,109.03,44900.0,92.8467,92.8637,92.7446,92.7871,44900.0
2013-09-11 15:00:00,109.03,109.12,109.0,109.07,59300.0,92.7871,92.8637,92.7616,92.8212,59300.0
2013-09-11 15:05:00,109.07,109.13,109.07,109.1,45000.0,92.8212,92.8722,92.8212,92.8467,45000.0
2013-09-11 15:10:00,109.1,109.14,109.1,109.13,23800.0,92.8467,92.8807,92.8467,92.8722,23800.0
2013-09-11 15:15:00,109.12,109.12,108.97,108.98,49000.0,92.8637,92.8637,92.7361,92.7446,49000.0
2013-09-11 15:20:00,108.98,108.99,108.94,108.98,65400.0,92.7446,92.7531,92.7105,92.7446,65400.0
2013-09-11 15:25:00,108.97,108.99,108.89,108.9,47400.0,92.7361,92.7531,92.668,92.6765,47400.0
2013-09-11 15:30:00,108.9,108.99,108.9,108.98,44800.0,92.6765,92.7531,92.6765,92.7446,44800.0
2013-09-11 15:35:00,108.98,108.98,108.94,108.95,58500.0,92.7446,92.7446,92.7105,92.719,58500.0
2013-09-11 15:40:00,108.97,109.05,108.93,109.01,61000.0,92.7361,92.8042,92.702,92.7701,61000.0
2013-09-11 15:45:00,109.02,109.04,108.95,109.0,59800.0,92.7786,92.7956,92.719,92.7616,59800.0
2013-09-11 15:50:00,108.99,108.99,108.93,108.94,74800.0,92.7531,92.7531,92.702,92.7105,74800.0
2013-09-11 15:55:00,108.95,109.22,108.95,109.2,175400.0,92.719,92.9488,92.719,92.9318,175400.0
2013-09-12 09:30:00,109.19,109.46,109.15,109.4,84900.0,92.9233,93.1531,92.8893,93.102,84900.0
2013-09-12 09:35:00,109.4,109.44,109.14,109.32,94300.0,93.102,93.136,92.8807,93.0339,94300.0
2013-09-12 09:40:00,109.31,109.53,109.27,109.49,59100.0,93.0254,93.2126,92.9914,93.1786,59100.0
2013-09-12 09:45:00,109.53,109.59,109.33,109.54,83200.0,93.2126,93.2637,93.0424,93.2212,83200.0
2013-09-12 09:50:00,109.55,109.71,109.52,109.63,56700.0,93.2297,93.3658,93.2041,93.2977,56700.0
2013-09-12 09:55:00,109.65,109.84,109.55,109.82,60500.0,93.3148,93.4765,93.2297,93.4594,60500.0
2013-09-12 10:00:00,109.82,109.86,109.54,109.76,85000.0,93.4594,93.4935,93.2212,93.4084,85000.0
2013-09-12 10:05:00,109.73,109.75,109.55,109.62,51700.0,93.3828,93.3999,93.2297,93.2892,51700.0
2013-09-12 10:10:00,109.62,109.63,109.46,109.51,43000.0,93.2892,93.2977,93.1531,93.1956,43000.0
2013-09-12 10:15:00,109.52,109.64,109.49,109.63,91300.0,93.2041,93.3063,93.1786,93.2977,91300.0
2013-09-12 10:20:00,109.62,109.62,109.5,109.6,48300.0,93.2892,93.2892,93.1871,93.2722,48300.0
2013-09-12 10:25:00,109.59,109.65,109.54,109.57,61100.0,93.2637,93.3148,93.2212,93.2467,61100.0
2013-09-12 10:30:00,109.59,109.82,109.59,109.78,42600.0,93.2637,93.4594,93.2637,93.4254,42600.0
2013-09-12 10:35:00,109.77,109.87,109.74,109.82,46800.0,93.4169,93.502,93.3914,93.4594,46800.0
2013-09-12 10:40:00,109.83,109.9,109.83,109.84,32800.0,93.4679,93.5275,93.4679,93.4765,32800.0
2013-09-12 10:45:00,109.86,109.86,109.67,109.69,49600.0,93.4935,93.4935,93.3318,93.3488,49600.0
2013-09-12 10:50:00,109.69,109.75,109.6,109.6,44400.0,93.3488,93.3999,93.2722,93.2722,44400.0
2013-09-12 10:55:00,109.61,109.63,109.56,109.6,19100.0,93.2807,93.2977,93.2382,93.2722,19100.0
2013-09-12 11:00:00,109.6,109.65,109.6,109.62,26000.0,93.2722,93.3148,93.2722,93.2892,26000.0
2013-09-12 11:05:00,109.62,109.79,109.6,109.71,67500.0,93.2892,93.4339,93.2722,93.3658,67500.0
2013-09-12 11:10:00,109.7,109.71,109.6,109.69,49000.0,93.3573,93.3658,93.2722,93.3488,49000.0
2013-09-12 11:15:00,109.7,109.7,109.59,109.67,20900.0,93.3573,93.3573,93.2637,93.3318,20900.0
2013-09-12 11:20:00,109.68,109.71,109.62,109.69,29000.0,93.3403,93.3658,93.2892,93.3488,29000.0
2013-09-12 11:25:00,109.68,109.68,109.59,109.65,33300.0,93.3403,93.3403,93.2637,93.3148,33300.0
2013-09-12 11:30:00,109.65,109.73,109.59,109.61,41700.0,93.3148,93.3828,93.2637,93.2807,41700.0
2013-09-12 11:35:00,109.6,109.66,109.59,109.62,34000.0,93.2722,93.3233,93.2637,93.2892,34000.0
2013-09-12 11:40:00,109.63,109.68,109.61,109.64,17800.0,93.2977,93.3403,93.2807,93.3063,17800.0
2013-09-12 11:45:00,109.65,109.7,109.61,109.68,20400.0,93.3148,93.3573,93.2807,93.3403,20400.0
2013-09-12 11:50:00,109.67,109.71,109.61,109.7,22400.0,93.3318,93.3658,93.2807,93.3573,22400.0
2013-09-12 11:55:00,109.7,109.75,109.63,109.65,18400.0,93.3573,93.3999,93.2977,93.3148,18400.0
2013-09-12 12:00:00,109.64,109.69,109.61,109.63,24000.0,93.3063,93.3488,93.2807,93.2977,24000.0
2013-09-12 12:05:00,109.63,109.71,109.61,109.68,30700.0,93.2977,93.3658,93.2807,93.3403,30700.0
2013-09-12 12:10:00,109.68,109.68,109.61,109.61,18900.0,93.3403,93.3403,93.2807,93.2807,18900.0
2013-09-12 12:15:00,109.63,109.63,109.59,109.59,45800.0,93.2977,93.2977,93.2637,93.2637,45800.0
2013-09-12 12:20:00,109.59,109.64,109.59,109.6,38400.0,93.2637,93.3063,93.2637,93.2722,38400.0
2013-09-12 12:25:00,109.61,109.7,109.61,109.66,29500.0,93.2807,93.3573,93.2807,93.3233,29500.0
2013-09-12 12:30:00,109.69,109.73,109.66,109.73,24700.0,93.3488,93.3828,93.3233,93.3828,24700.0
2013-09-12 12:35:00,109.72,109.79,109.72,109.78,56300.0,93.3743,93.4339,93.3743,93.4254,56300.0
2013-09-12 12:40:00,109.76,109.8,109.74,109.78,26100.0,93.4084,93.4424,93.3914,93.4254,26100.0
2013-09-12 12:45:00,109.77,109.78,109.61,109.68,43200.0,93.4169,93.4254,93.2807,93.3403,43200.0
2013-09-12 12:50:00,109.69,109.72,109.68,109.7,22000.0,93.3488,93.3743,93.3403,93.3573,22000.0
2013-09-12 12:55:00,109.69,109.78,109.63,109.77,32100.0,93.3488,93.4254,93.2977,93.4169,32100.0
2013-09-12 13:00:00,109.76,109.85,109.75,109.84,45600.0,93.4084,93.485,93.3999,93.4765,45600.0
2013-09-12 13:05:00,109.85,109.89,109.81,109.86,31400.0,93.485,93.519,93.4509,93.4935,31400.0
2013-09-12 13:10:00,109.85,109.91,109.85,109.89,39300.0,93.485,93.536,93.485,93.519,39300.0
2013-09-12 13:15:00,109.89,109.94,109.88,109.93,26900.0,93.519,93.5616,93.5105,93.5531,26900.0
2013-09-12 13:20:00,109.92,109.95,109.89,109.94,30200.0,93.5445,93.5701,93.519,93.5616,30200.0
2013-09-12 13:25:00,109.92,109.95,109.91,109.95,14000.0,93.5445,93.5701,93.536,93.5701,14000.0
2013-09-12 13:30:00,109.94,109.96,109.9,109.93,24100.0,93.5616,93.5786,93.5275,93.5531,24100.0
2013-09-12 13:35:00,109.93,110.21,109.93,110.2,365200.0,93.5531,93.7913,93.5531,93.7828,365200.0
2013-09-12 13:40:00,110.2,110.22,110.05,110.05,61900.0,93.7828,93.7998,93.6552,93.6552,61900.0
2013-09-12 13:45:00,110.06,110.1,110.0,110.03,70100.0,93.6637,93.6977,93.6126,93.6382,70100.0
2013-09-12 13:50:00,110.03,110.11,110.03,110.1,29700.0,93.6382,93.7062,93.6382,93.6977,29700.0
2013-09-12 13:55:00,110.11,110.11,110.03,110.04,27100.0,93.7062,93.7062,93.6382,93.6467,27100.0
2013-09-12 14:00:00,110.04,110.09,110.01,110.07,27900.0,93.6467,93.6892,93.6211,93.6722,27900.0
2013-09-12 14:05:00,110.07,110.13,110.07,110.12,26300.0,93.6722,93.7233,93.6722,93.7147,26300.0
2013-09-12 14:10:00,110.11,110.12,109.96,110.1,93800.0,93.7062,93.7147,93.5786,93.6977,93800.0
2013-09-12 14:15:00,110.1,110.12,109.99,110.03,30200.0,93.6977,93.7147,93.6041,93.6382,30200.0
2013-09-12 14:20:00,110.01,110.01,109.95,110.0,36000.0,93.6211,93.6211,93.5701,93.6126,36000.0
2013-09-12 14:25:00,110.0,110.11,109.98,110.1,26800.0,93.6126,93.7062,93.5956,93.6977,26800.0
2013-09-12 14:30:00,110.1,110.11,110.06,110.09,20900.0,93.6977,93.7062,93.6637,93.6892,20900.0
2013-09-12 14:35:00,110.08,110.08,109.96,110.01,32700.0,93.6807,93.6807,93.5786,93.6211,32700.0
2013-09-12 14:40:00,110.01,110.07,109.99,110.05,43300.0,93.6211,93.6722,93.6041,93.6552,43300.0
2013-09-12 14:45:00,110.05,110.15,110.02,110.14,36000.0,93.6552,93.7403,93.6296,93.7318,36000.0
2013-09-12 14:50:00,110.12,110.15,110.06,110.14,26800.0,93.7147,93.7403,93.6637,93.7318,26800.0
2013-09-12 14:55:00,110.16,110.2,110.05,110.11,29800.0,93.7488,93.7828,93.6552,93.7062,29800.0
2013-09-12 15:00:00,110.12,110.13,110.03,110.05,14100.0,93.7147,93.7233,93.6382,93.6552,14100.0
2013-09-12 15:05:00,110.07,110.07,109.97,110.0,36100.0,93.6722,93.6722,93.5871,93.6126,36100.0
2013-09-12 15:10:00,110.01,110.03,109.97,109.98,39100.0,93.6211,93.6382,93.5871,93.5956,39100.0
2013-09-12 15:15:00,109.95,109.96,109.81,109.94,57000.0,93.5701,93.5786,93.4509,93.5616,57000.0
2013-09-12 15:20:00,109.94,110.01,109.93,109.99,46800.0,93.5616,93.6211,93.5531,93.6041,46800.0
2013-09-12 15:25:00,109.99,110.02,109.91,109.93,102300.0,93.6041,93.6296,93.536,93.5531,102300.0
2013-09-12 15:30:00,109.93,109.93,109.7,109.7,90300.0,93.5531,93.5531,93.3573,93.3573,90300.0
2013-09-12 15:35:00,109.71,109.79,109.7,109.78,66400.0,93.3658,93.4339,93.3573,93.4254,66400.0
2013-09-12 15:40:00,109.78,109.84,109.71,109.84,63600.0,93.4254,93.4765,93.3658,93.4765,63600.0
2013-09-12 15:45:00,109.83,109.83,109.76,109.8,107100.0,93.4679,93.4679,93.4084,93.4424,107100.0
2013-09-12 15:50:00,109.8,109.81,109.69,109.74,174400.0,93.4424,93.4509,93.3488,93.3914,174400.0
2013-09-12 15:55:00,109.73,109.8,109.42,109.79,440700.0,93.3828,93.4424,93.119,93.4339,440700.0
2013-09-13 09:30:00,109.93,110.17,109.56,109.87,84600.0,93.5531,93.7573,93.2382,93.502,84600.0
2013-09-13 09:35:00,109.89,110.1,109.82,109.93,49100.0,93.519,93.6977,93.4594,93.5531,49100.0
2013-09-13 09:40:00,109.95,110.08,109.87,109.9,65700.0,93.5701,93.6807,93.502,93.5275,65700.0
2013-09-13 09:45:00,109.91,110.24,109.9,110.18,101400.0,93.536,93.8169,93.5275,93.7658,101400.0
2013-09-13 09:50:00,110.22,110.38,110.12,110.29,56600.0,93.7998,93.936,93.7147,93.8594,56600.0
2013-09-13 09:55:00,110.3,110.4,110.06,110.35,40300.0,93.8679,93.953,93.6637,93.9105,40300.0
2013-09-13 10:00:00,110.39,110.4,110.11,110.16,27700.0,93.9445,93.953,93.7062,93.7488,27700.0
2013-09-13 10:05:00,110.16,110.16,110.06,110.16,53000.0,93.7488,93.7488,93.6637,93.7488,53000.0
2013-09-13 10:10:00,110.16,110.16,110.03,110.08,58400.0,93.7488,93.7488,93.6382,93.6807,58400.0
2013-09-13 10:15:00,110.09,110.12,110.02,110.08,66700.0,93.6892,93.7147,93.6296,93.6807,66700.0
2013-09-13 10:20:00,110.08,110.21,110.07,110.2,43700.0,93.6807,93.7913,93.6722,93.7828,43700.0
2013-09-13 10:25:00,110.19,110.22,109.98,110.12,48200.0,93.7743,93.7998,93.5956,93.7147,48200.0
2013-09-13 10:30:00,110.12,110.24,110.11,110.16,14900.0,93.7147,93.8169,93.7062,93.7488,14900.0
2013-09-13 10:35:00,110.16,110.16,110.07,110.1,16500.0,93.7488,93.7488,93.6722,93.6977,16500.0
2013-09-13 10:40:00,110.1,110.18,110.08,110.17,22800.0,93.6977,93.7658,93.6807,93.7573,22800.0
2013-09-13 10:45:00,110.18,110.19,110.01,110.04,36400.0,93.7658,93.7743,93.6211,93.6467,36400.0
2013-09-13 10:50:00,110.05,110.18,110.05,110.18,22000.0,93.6552,93.7658,93.6552,93.7658,22000.0
2013-09-13 10:55:00,110.17,110.29,110.17,110.25,19700.0,93.7573,93.8594,93.7573,93.8254,19700.0
2013-09-13 11:00:00,110.23,110.23,110.06,110.09,26800.0,93.8084,93.8084,93.6637,93.6892,26800.0
2013-09-13 11:05:00,110.1,110.14,110.07,110.09,9300.0,93.6977,93.7318,93.6722,93.6892,9300.0
2013-09-13 11:10:00,110.08,110.15,110.01,110.14,12400.0,93.6807,93.7403,93.6211,93.7318,12400.0
2013-09-13 11:15:00,110.13,110.2,110.1,110.19,30800.0,93.7233,93.7828,93.6977,93.7743,30800.0
2013-09-13 11:20:00,110.19,110.29,110.18,110.27,19800.0,93.7743,93.8594,93.7658,93.8424,19800.0
2013-09-13 11:25:00,110.24,110.38,110.17,110.2,25900.0,93.8169,93.936,93.7573,93.7828,25900.0
2013-09-13 11:30:00,110.2,110.45,110.19,110.44,40900.0,93.7828,93.9956,93.7743,93.9871,40900.0
2013-09-13 11:35:00,110.43,110.44,110.34,110.36,14700.0,93.9786,93.9871,93.902,93.919,14700.0
2013-09-13 11:40:00,110.35,110.35,110.18,110.23,24400.0,93.9105,93.9105,93.7658,93.8084,24400.0
2013-09-13 11:45:00,110.22,110.29,110.22,110.27,28200.0,93.7998,93.8594,93.7998,93.8424,28200.0
2013-09-13 11:50:00,110.27,110.32,110.25,110.28,13000.0,93.8424,93.885,93.8254,93.8509,13000.0
2013-09-13 11:55:00,110.29,110.37,110.25,110.36,27800.0,93.8594,93.9275,93.8254,93.919,27800.0
2013-09-13 12:00:00,110.36,110.43,110.31,110.41,22700.0,93.919,93.9786,93.8764,93.9615,22700.0
2013-09-13 12:05:00,110.41,110.44,110.37,110.43,19700.0,93.9615,93.9871,93.9275,93.9786,19700.0
2013-09-13 12:10:00,110.42,110.52,110.42,110.5,43300.0,93.9701,94.0552,93.9701,94.0381,43300.0
2013-09-13 12:15:00,110.49,110.54,110.49,110.53,14000.0,94.0296,94.0722,94.0296,94.0637,14000.0
2013-09-13 12:20:00,110.52,110.65,110.49,110.63,25800.0,94.0552,94.1658,94.0296,94.1488,25800.0
2013-09-13 12:25:00,110.64,110.67,110.61,110.65,24800.0,94.1573,94.1828,94.1317,94.1658,24800.0
2013-09-13 12:30:00,110.64,110.67,110.58,110.66,35000.0,94.1573,94.1828,94.1062,94.1743,35000.0
2013-09-13 12:35:00,110.65,110.69,110.62,110.62,19700.0,94.1658,94.1998,94.1403,94.1403,19700.0
2013-09-13 12:40:00,110.61,110.65,110.6,110.61,28600.0,94.1317,94.1658,94.1232,94.1317,28600.0
2013-09-13 12:45:00,110.6,110.6,110.5,110.55,23500.0,94.1232,94.1232,94.0381,94.0807,23500.0
2013-09-13 12:50:00,110.54,110.54,110.49,110.54,24600.0,94.0722,94.0722,94.0296,94.0722,24600.0
2013-09-13 12:55:00,110.54,110.56,110.46,110.49,42500.0,94.0722,94.0892,94.0041,94.0296,42500.0
2013-09-13 13:00:00,110.49,110.65,110.49,110.65,58400.0,94.0296,94.1658,94.0296,94.1658,58400.0
2013-09-13 13:05:00,110.65,110.75,110.62,110.72,81000.0,94.1658,94.2509,94.1403,94.2254,81000.0
2013-09-13 13:10:00,110.73,110.74,110.68,110.69,36100.0,94.2339,94.2424,94.1913,94.1998,36100.0
2013-09-13 13:15:00,110.69,110.7,110.52,110.54,24100.0,94.1998,94.2083,94.0552,94.0722,24100.0
2013-09-13 13:20:00,110.54,110.62,110.52,110.6,20700.0,94.0722,94.1403,94.0552,94.1232,20700.0
2013-09-13 13:25:00,110.61,110.61,110.58,110.61,43800.0,94.1317,94.1317,94.1062,94.1317,43800.0
2013-09-13 13:30:00,110.61,110.62,110.59,110.6,23700.0,94.1317,94.1403,94.1147,94.1232,23700.0
2013-09-13 13:35:00,110.6,110.62,110.6,110.61,33100.0,94.1232,94.1403,94.1232,94.1317,33100.0
2013-09-13 13:40:00,110.62,110.63,110.59,110.59,21200.0,94.1403,94.1488,94.1147,94.1147,21200.0
2013-09-13 13:45:00,110.59,110.6,110.54,110.55,40400.0,94.1147,94.1232,94.0722,94.0807,40400.0
2013-09-13 13:50:00,110.54,110.56,110.5,110.51,30300.0,94.0722,94.0892,94.0381,94.0466,30300.0
2013-09-13 13:55:00,110.51,110.52,110.47,110.48,24000.0,94.0466,94.0552,94.0126,94.0211,24000.0
2013-09-13 14:00:00,110.48,110.58,110.48,110.57,36700.0,94.0211,94.1062,94.0211,94.0977,36700.0
2013-09-13 14:05:00,110.57,110.58,110.5,110.51,26100.0,94.0977,94.1062,94.0381,94.0466,26100.0
2013-09-13 14:10:00,110.51,110.6,110.5,110.59,39800.0,94.0466,94.1232,94.0381,94.1147,39800.0
2013-09-13 14:15:00,110.6,110.65,110.57,110.64,32800.0,94.1232,94.1658,94.0977,94.1573,32800.0
2013-09-13 14:20:00,110.63,110.76,110.61,110.76,24500.0,94.1488,94.2594,94.1317,94.2594,24500.0
2013-09-13 14:25:00,110.75,110.97,110.75,110.95,63500.0,94.2509,94.4381,94.2509,94.4211,63500.0
2013-09-13 14:30:00,110.95,111.03,110.89,110.96,78900.0,94.4211,94.4892,94.37,94.4296,78900.0
2013-09-13 14:35:00,110.97,111.04,110.94,111.0,41300.0,94.4381,94.4977,94.4126,94.4636,41300.0
2013-09-13 14:40:00,111.01,111.05,110.98,111.03,34400.0,94.4722,94.5062,94.4466,94.4892,34400.0
2013-09-13 14:45:00,111.04,111.07,110.98,111.02,23300.0,94.4977,94.5232,94.4466,94.4807,23300.0
2013-09-13 14:50:00,111.01,111.02,110.98,111.01,24400.0,94.4722,94.4807,94.4466,94.4722,24400.0
2013-09-13 14:55:00,111.0,111.05,111.0,111.02,25200.0,94.4636,94.5062,94.4636,94.4807,25200.0
2013-09-13 15:00:00,111.02,111.02,110.98,111.0,31800.0,94.4807,94.4807,94.4466,94.4636,31800.0
2013-09-13 15:05:00,111.0,111.02,110.98,111.01,29700.0,94.4636,94.4807,94.4466,94.4722,29700.0
2013-09-13 15:10:00,111.02,111.03,110.98,111.02,38000.0,94.4807,94.4892,94.4466,94.4807,38000.0
2013-09-13 15:15:00,111.02,111.09,111.02,111.07,37800.0,94.4807,94.5402,94.4807,94.5232,37800.0
2013-09-13 15:20:00,111.07,111.11,111.06,111.11,43300.0,94.5232,94.5573,94.5147,94.5573,43300.0
2013-09-13 15:25:00,111.1,111.11,111.03,111.1,37900.0,94.5487,94.5573,94.4892,94.5487,37900.0
2013-09-13 15:30:00,111.1,111.17,111.09,111.15,94600.0,94.5487,94.6083,94.5402,94.5913,94600.0
2013-09-13 15:35:00,111.15,111.24,111.14,111.23,121600.0,94.5913,94.6679,94.5828,94.6594,121600.0
2013-09-13 15:40:00,111.23,111.33,111.23,111.3,115200.0,94.6594,94.7445,94.6594,94.719,115200.0
2013-09-13 15:45:00,111.3,111.31,111.11,111.2,123100.0,94.719,94.7275,94.5573,94.6339,123100.0
2013-09-13 15:50:00,111.2,111.2,111.11,111.12,108900.0,94.6339,94.6339,94.5573,94.5658,108900.0
2013-09-13 15:55:00,111.13,111.32,111.1,111.32,167600.0,94.5743,94.736,94.5487,94.736,167600.0
2013-09-16 09:30:00,113.73,114.73,113.61,113.82,456200.0,96.7869,97.638,96.6848,96.8635,456200.0
2013-09-16 09:35:00,113.8,114.21,113.26,113.39,213400.0,96.8465,97.1954,96.387,96.4976,213400.0
2013-09-16 09:40:00,113.39,113.85,113.39,113.48,131400.0,96.4976,96.8891,96.4976,96.5742,131400.0
2013-09-16 09:45:00,113.47,114.0,113.42,114.0,132200.0,96.5657,97.0167,96.5231,97.0167,132200.0
2013-09-16 09:50:00,114.0,114.08,113.77,113.91,58300.0,97.0167,97.0848,96.821,96.9401,58300.0
2013-09-16 09:55:00,113.93,114.38,113.82,114.38,101500.0,96.9571,97.3401,96.8635,97.3401,101500.0
2013-09-16 10:00:00,114.38,114.43,113.98,114.11,77600.0,97.3401,97.3827,96.9997,97.1103,77600.0
2013-09-16 10:05:00,114.1,114.1,113.93,113.99,71800.0,97.1018,97.1018,96.9571,97.0082,71800.0
2013-09-16 10:10:00,113.99,114.03,113.91,113.97,56800.0,97.0082,97.0422,96.9401,96.9912,56800.0
2013-09-16 10:15:00,113.98,114.33,113.95,114.33,78800.0,96.9997,97.2976,96.9742,97.2976,78800.0
2013-09-16 10:20:00,114.31,114.5,114.31,114.46,133400.0,97.2805,97.4422,97.2805,97.4082,133400.0
2013-09-16 10:25:00,114.46,114.5,114.38,114.47,48100.0,97.4082,97.4422,97.3401,97.4167,48100.0
2013-09-16 10:30:00,114.46,114.65,114.43,114.56,135100.0,97.4082,97.5699,97.3827,97.4933,135100.0
2013-09-16 10:35:00,114.57,114.83,114.56,114.72,117100.0,97.5018,97.7231,97.4933,97.6295,117100.0
2013-09-16 10:40:00,114.72,114.87,114.71,114.83,176700.0,97.6295,97.7571,97.6209,97.7231,176700.0
2013-09-16 10:45:00,114.8,114.83,114.56,114.7,134100.0,97.6975,97.7231,97.4933,97.6124,134100.0
2013-09-16 10:50:00,114.7,114.73,114.57,114.61,70700.0,97.6124,97.638,97.5018,97.5358,70700.0
2013-09-16 10:55:00,114.63,114.64,114.55,114.58,81100.0,97.5529,97.5614,97.4848,97.5103,81100.0
2013-09-16 11:00:00,114.59,114.72,114.55,114.69,82800.0,97.5188,97.6295,97.4848,97.6039,82800.0
2013-09-16 11:05:00,114.68,114.79,114.67,114.71,91200.0,97.5954,97.689,97.5869,97.6209,91200.0
2013-09-16 11:10:00,114.72,114.89,114.71,114.88,83300.0,97.6295,97.7741,97.6209,97.7656,83300.0
2013-09-16 11:15:00,114.88,114.96,114.85,114.93,74200.0,97.7656,97.8337,97.7401,97.8082,74200.0
2013-09-16 11:20:00,114.92,115.07,114.91,115.01,160100.0,97.7997,97.9273,97.7912,97.8763,160100.0
2013-09-16 11:25:00,115.0,115.09,114.97,115.07,56900.0,97.8677,97.9443,97.8422,97.9273,56900.0
2013-09-16 11:30:00,115.06,115.12,114.95,115.12,103800.0,97.9188,97.9699,97.8252,97.9699,103800.0
2013-09-16 11:35:00,115.1,115.15,114.98,115.0,68000.0,97.9528,97.9954,97.8507,97.8677,68000.0
2013-09-16 11:40:00,115.0,115.08,114.99,115.05,71600.0,97.8677,97.9358,97.8592,97.9103,71600.0
2013-09-16 11:45:00,115.06,115.06,115.0,115.02,70500.0,97.9188,97.9188,97.8677,97.8848,70500.0
2013-09-16 11:50:00,115.01,115.05,115.0,115.01,58700.0,97.8763,97.9103,97.8677,97.8763,58700.0
2013-09-16 11:55:00,115.01,115.09,115.0,115.03,50800.0,97.8763,97.9443,97.8677,97.8933,50800.0
2013-09-16 12:00:00,115.03,115.06,115.0,115.05,59900.0,97.8933,97.9188,97.8677,97.9103,59900.0
2013-09-16 12:05:00,115.05,115.07,115.0,115.02,55700.0,97.9103,97.9273,97.8677,97.8848,55700.0
2013-09-16 12:10:00,115.02,115.02,114.9,115.01,101700.0,97.8848,97.8848,97.7826,97.8763,101700.0
2013-09-16 12:15:00,115.01,115.15,115.0,115.14,41800.0,97.8763,97.9954,97.8677,97.9869,41800.0
2013-09-16 12:20:00,115.12,115.4,115.11,115.4,157400.0,97.9699,98.2082,97.9614,98.2082,157400.0
2013-09-16 12:25:00,115.39,115.56,115.39,115.53,93400.0,98.1996,98.3443,98.1996,98.3188,93400.0
2013-09-16 12:30:00,115.52,115.75,115.46,115.72,114800.0,98.3103,98.506,98.2592,98.4805,114800.0
2013-09-16 12:35:00,115.73,115.73,115.47,115.5,153000.0,98.489,98.489,98.2677,98.2933,153000.0
2013-09-16 12:40:00,115.51,115.53,115.39,115.46,46900.0,98.3018,98.3188,98.1996,98.2592,46900.0
2013-09-16 12:45:00,115.47,115.51,115.43,115.47,36800.0,98.2677,98.3018,98.2337,98.2677,36800.0
2013-09-16 12:50:00,115.48,115.7,115.46,115.67,49700.0,98.2762,98.4635,98.2592,98.4379,49700.0
2013-09-16 12:55:00,115.67,115.68,115.38,115.49,83500.0,98.4379,98.4464,98.1911,98.2847,83500.0
2013-09-16 13:00:00,115.49,115.54,115.43,115.44,40500.0,98.2847,98.3273,98.2337,98.2422,40500.0
2013-09-16 13:05:00,115.44,115.46,115.31,115.37,64700.0,98.2422,98.2592,98.1316,98.1826,64700.0
2013-09-16 13:10:00,115.38,115.53,115.38,115.52,34800.0,98.1911,98.3188,98.1911,98.3103,34800.0
2013-09-16 13:15:00,115.52,115.67,115.51,115.65,57900.0,98.3103,98.4379,98.3018,98.4209,57900.0
2013-09-16 13:20:00,115.65,115.75,115.56,115.75,50800.0,98.4209,98.506,98.3443,98.506,50800.0
2013-09-16 13:25:00,115.74,115.83,115.72,115.79,65400.0,98.4975,98.5741,98.4805,98.5401,65400.0
2013-09-16 13:30:00,115.78,115.81,115.36,115.36,52800.0,98.5315,98.5571,98.1741,98.1741,52800.0
2013-09-16 13:35:00,115.37,115.63,115.37,115.57,67700.0,98.1826,98.4039,98.1826,98.3528,67700.0
2013-09-16 13:40:00,115.56,115.56,115.46,115.47,98100.0,98.3443,98.3443,98.2592,98.2677,98100.0
2013-09-16 13:45:00,115.47,115.64,115.47,115.62,60700.0,98.2677,98.4124,98.2677,98.3954,60700.0
2013-09-16 13:50:00,115.62,115.83,115.62,115.81,66600.0,98.3954,98.5741,98.3954,98.5571,66600.0
2013-09-16 13:55:00,115.8,115.82,115.58,115.78,82800.0,98.5486,98.5656,98.3613,98.5315,82800.0
2013-09-16 14:00:00,115.79,115.81,115.63,115.67,51200.0,98.5401,98.5571,98.4039,98.4379,51200.0
2013-09-16 14:05:00,115.63,115.82,115.56,115.8,55400.0,98.4039,98.5656,98.3443,98.5486,55400.0
2013-09-16 14:10:00,115.8,115.83,115.79,115.8,59100.0,98.5486,98.5741,98.5401,98.5486,59100.0
2013-09-16 14:15:00,115.8,115.86,115.62,115.84,79700.0,98.5486,98.5996,98.3954,98.5826,79700.0
2013-09-16 14:20:00,115.84,115.89,115.7,115.79,62000.0,98.5826,98.6252,98.4635,98.5401,62000.0
2013-09-16 14:25:00,115.78,115.85,115.7,115.75,46300.0,98.5315,98.5911,98.4635,98.506,46300.0
2013-09-16 14:30:00,115.75,115.82,115.59,115.59,58500.0,98.506,98.5656,98.3698,98.3698,58500.0
2013-09-16 14:35:00,115.61,115.61,115.42,115.51,91000.0,98.3869,98.3869,98.2252,98.3018,91000.0
2013-09-16 14:40:00,115.51,115.52,115.42,115.49,82900.0,98.3018,98.3103,98.2252,98.2847,82900.0
2013-09-16 14:45:00,115.48,115.59,115.3,115.5,98600.0,98.2762,98.3698,98.123,98.2933,98600.0
2013-09-16 14:50:00,115.51,115.68,115.49,115.65,70100.0,98.3018,98.4464,98.2847,98.4209,70100.0
2013-09-16 14:55:00,115.64,115.68,115.46,115.46,48900.0,98.4124,98.4464,98.2592,98.2592,48900.0
2013-09-16 15:00:00,115.46,115.59,115.31,115.59,64800.0,98.2592,98.3698,98.1316,98.3698,64800.0
2013-09-16 15:05:00,115.59,115.63,115.54,115.6,65700.0,98.3698,98.4039,98.3273,98.3784,65700.0
2013-09-16 15:10:00,115.61,115.65,115.53,115.64,50300.0,98.3869,98.4209,98.3188,98.4124,50300.0
2013-09-16 15:15:00,115.65,115.69,115.57,115.6,56300.0,98.4209,98.4549,98.3528,98.3784,56300.0
2013-09-16 15:20:00,115.6,115.68,115.5,115.57,65000.0,98.3784,98.4464,98.2933,98.3528,65000.0
2013-09-16 15:25:00,115.56,115.6,115.43,115.53,76400.0,98.3443,98.3784,98.2337,98.3188,76400.0
2013-09-16 15:30:00,115.53,115.57,115.49,115.57,119500.0,98.3188,98.3528,98.2847,98.3528,119500.0
2013-09-16 15:35:00,115.55,115.58,115.48,115.54,96900.0,98.3358,98.3613,98.2762,98.3273,96900.0
2013-09-16 15:40:00,115.54,115.61,115.48,115.5,111100.0,98.3273,98.3869,98.2762,98.2933,111100.0
2013-09-16 15:45:00,115.5,115.64,115.49,115.55,111800.0,98.2933,98.4124,98.2847,98.3358,111800.0
2013-09-16 15:50:00,115.56,115.66,115.55,115.58,150700.0,98.3443,98.4294,98.3358,98.3613,150700.0
2013-09-16 15:55:00,115.58,115.75,115.55,115.69,167000.0,98.3613,98.506,98.3358,98.4549,167000.0
2013-09-17 09:30:00,115.49,116.4,115.49,116.31,268200.0,98.2847,99.0592,98.2847,98.9826,268200.0
2013-09-17 09:35:00,116.34,116.64,116.01,116.05,210600.0,99.0081,99.2634,98.7273,98.7613,210600.0
2013-09-17 09:40:00,116.01,116.08,115.75,116.05,85300.0,98.7273,98.7868,98.506,98.7613,85300.0
2013-09-17 09:45:00,116.05,116.25,115.87,115.95,123600.0,98.7613,98.9315,98.6081,98.6762,123600.0
2013-09-17 09:50:00,115.97,116.37,115.97,116.2,62600.0,98.6932,99.0336,98.6932,98.889,62600.0
2013-09-17 09:55:00,116.18,116.41,116.16,116.41,33700.0,98.872,99.0677,98.8549,99.0677,33700.0
2013-09-17 10:00:00,116.37,116.5,116.2,116.43,69400.0,99.0336,99.1443,98.889,99.0847,69400.0
2013-09-17 10:05:00,116.47,116.74,116.45,116.66,95500.0,99.1187,99.3485,99.1017,99.2804,95500.0
2013-09-17 10:10:00,116.67,116.78,116.55,116.75,98800.0,99.289,99.3826,99.1868,99.357,98800.0
2013-09-17 10:15:00,116.75,117.0,116.75,116.94,118200.0,99.357,99.5698,99.357,99.5187,118200.0
2013-09-17 10:20:00,116.94,116.97,116.7,116.73,66300.0,99.5187,99.5443,99.3145,99.34,66300.0
2013-09-17 10:25:00,116.72,117.23,116.71,117.23,91700.0,99.3315,99.7655,99.323,99.7655,91700.0
2013-09-17 10:30:00,117.21,117.29,117.0,117.01,75100.0,99.7485,99.8166,99.5698,99.5783,75100.0
2013-09-17 10:35:00,117.02,117.42,117.01,117.37,68300.0,99.5868,99.9272,99.5783,99.8847,68300.0
2013-09-17 10:40:00,117.39,117.39,116.9,116.93,121100.0,99.9017,99.9017,99.4847,99.5102,121100.0
2013-09-17 10:45:00,116.9,116.95,116.67,116.86,96700.0,99.4847,99.5272,99.289,99.4506,96700.0
2013-09-17 10:50:00,116.87,117.01,116.86,116.94,72200.0,99.4592,99.5783,99.4506,99.5187,72200.0
2013-09-17 10:55:00,116.94,117.02,116.9,116.95,54600.0,99.5187,99.5868,99.4847,99.5272,54600.0
2013-09-17 11:00:00,116.96,117.08,116.95,117.0,56400.0,99.5357,99.6379,99.5272,99.5698,56400.0
2013-09-17 11:05:00,117.0,117.18,116.91,117.16,51200.0,99.5698,99.723,99.4932,99.706,51200.0
2013-09-17 11:10:00,117.16,117.17,117.0,117.03,35200.0,99.706,99.7145,99.5698,99.5953,35200.0
2013-09-17 11:15:00,117.05,117.05,116.94,117.04,53700.0,99.6123,99.6123,99.5187,99.6038,53700.0
2013-09-17 11:20:00,117.04,117.06,116.94,116.96,49200.0,99.6038,99.6209,99.5187,99.5357,49200.0
2013-09-17 11:25:00,116.96,117.16,116.95,117.16,64500.0,99.5357,99.706,99.5272,99.706,64500.0
2013-09-17 11:30:00,117.17,117.19,117.05,117.06,36200.0,99.7145,99.7315,99.6123,99.6209,36200.0
2013-09-17 11:35:00,117.05,117.17,117.04,117.06,42600.0,99.6123,99.7145,99.6038,99.6209,42600.0
2013-09-17 11:40:00,117.06,117.13,117.04,117.11,25400.0,99.6209,99.6804,99.6038,99.6634,25400.0
2013-09-17 11:45:00,117.11,117.19,117.03,117.13,164000.0,99.6634,99.7315,99.5953,99.6804,164000.0
2013-09-17 11:50:00,117.13,117.24,117.1,117.15,54600.0,99.6804,99.774,99.6549,99.6974,54600.0
2013-09-17 11:55:00,117.16,117.23,117.15,117.18,37200.0,99.706,99.7655,99.6974,99.723,37200.0
2013-09-17 12:00:00,117.18,117.2,117.1,117.1,45600.0,99.723,99.74,99.6549,99.6549,45600.0
2013-09-17 12:05:00,117.1,117.17,117.04,117.17,48900.0,99.6549,99.7145,99.6038,99.7145,48900.0
2013-09-17 12:10:00,117.17,117.24,117.12,117.23,39000.0,99.7145,99.774,99.6719,99.7655,39000.0
2013-09-17 12:15:00,117.22,117.24,117.07,117.21,37000.0,99.757,99.774,99.6294,99.7485,37000.0
2013-09-17 12:20:00,117.23,117.23,117.08,117.11,32500.0,99.7655,99.7655,99.6379,99.6634,32500.0
2013-09-17 12:25:00,117.11,117.16,117.11,117.12,38800.0,99.6634,99.706,99.6634,99.6719,38800.0
2013-09-17 12:30:00,117.14,117.15,117.07,117.11,24700.0,99.6889,99.6974,99.6294,99.6634,24700.0
2013-09-17 12:35:00,117.12,117.22,117.08,117.13,30500.0,99.6719,99.757,99.6379,99.6804,30500.0
2013-09-17 12:40:00,117.13,117.25,117.13,117.19,21000.0,99.6804,99.7825,99.6804,99.7315,21000.0
2013-09-17 12:45:00,117.18,117.22,117.1,117.2,17400.0,99.723,99.757,99.6549,99.74,17400.0
2013-09-17 12:50:00,117.22,117.32,117.16,117.21,46700.0,99.757,99.8421,99.706,99.7485,46700.0
2013-09-17 12:55:00,117.21,117.33,117.21,117.29,38300.0,99.7485,99.8506,99.7485,99.8166,38300.0
2013-09-17 13:00:00,117.3,117.39,117.26,117.36,57900.0,99.8251,99.9017,99.7911,99.8762,57900.0
2013-09-17 13:05:00,117.37,117.42,117.37,117.41,50700.0,99.8847,99.9272,99.8847,99.9187,50700.0
2013-09-17 13:10:00,117.42,117.42,117.34,117.39,34300.0,99.9272,99.9272,99.8591,99.9017,34300.0
2013-09-17 13:15:00,117.38,117.43,117.34,117.4,35600.0,99.8932,99.9357,99.8591,99.9102,35600.0
2013-09-17 13:20:00,117.39,117.46,117.39,117.46,30800.0,99.9017,99.9613,99.9017,99.9613,30800.0
2013-09-17 13:25:00,117.46,117.48,117.32,117.37,43000.0,99.9613,99.9783,99.8421,99.8847,43000.0
2013-09-17 13:30:00,117.37,117.39,117.27,117.35,35400.0,99.8847,99.9017,99.7996,99.8676,35400.0
2013-09-17 13:35:00,117.36,117.38,117.12,117.16,90600.0,99.8762,99.8932,99.6719,99.706,90600.0
2013-09-17 13:40:00,117.16,117.26,117.14,117.22,53000.0,99.706,99.7911,99.6889,99.757,53000.0
2013-09-17 13:45:00,117.23,117.26,117.18,117.23,35900.0,99.7655,99.7911,99.723,99.7655,35900.0
2013-09-17 13:50:00,117.22,117.23,117.08,117.15,59500.0,99.757,99.7655,99.6379,99.6974,59500.0
2013-09-17 13:55:00,117.16,117.21,117.09,117.09,44100.0,99.706,99.7485,99.6464,99.6464,44100.0
2013-09-17 14:00:00,117.08,117.11,117.01,117.07,50700.0,99.6379,99.6634,99.5783,99.6294,50700.0
2013-09-17 14:05:00,117.08,117.22,117.07,117.2,35700.0,99.6379,99.757,99.6294,99.74,35700.0
2013-09-17 14:10:00,117.21,117.32,117.21,117.23,29300.0,99.7485,99.8421,99.7485,99.7655,29300.0
2013-09-17 14:15:00,117.24,117.24,117.0,117.1,57000.0,99.774,99.774,99.5698,99.6549,57000.0
2013-09-17 14:20:00,117.11,117.22,117.04,117.19,44700.0,99.6634,99.757,99.6038,99.7315,44700.0
2013-09-17 14:25:00,117.19,117.26,117.14,117.2,32300.0,99.7315,99.7911,99.6889,99.74,32300.0
2013-09-17 14:30:00,117.2,117.22,117.14,117.21,28800.0,99.74,99.757,99.6889,99.7485,28800.0
2013-09-17 14:35:00,117.22,117.23,117.14,117.16,23200.0,99.757,99.7655,99.6889,99.706,23200.0
2013-09-17 14:40:00,117.17,117.21,117.08,117.18,42200.0,99.7145,99.7485,99.6379,99.723,42200.0
2013-09-17 14:45:00,117.18,117.18,117.06,117.11,35800.0,99.723,99.723,99.6209,99.6634,35800.0
2013-09-17 14:50:00,117.12,117.14,117.07,117.07,26300.0,99.6719,99.6889,99.6294,99.6294,26300.0
2013-09-17 14:55:00,117.07,117.12,117.05,117.1,20500.0,99.6294,99.6719,99.6123,99.6549,20500.0
2013-09-17 15:00:00,117.1,117.13,117.06,117.1,44800.0,99.6549,99.6804,99.6209,99.6549,44800.0
2013-09-17 15:05:00,117.1,117.13,117.04,117.12,72100.0,99.6549,99.6804,99.6038,99.6719,72100.0
2013-09-17 15:10:00,117.13,117.13,117.04,117.09,31600.0,99.6804,99.6804,99.6038,99.6464,31600.0
2013-09-17 15:15:00,117.09,117.09,117.04,117.07,44400.0,99.6464,99.6464,99.6038,99.6294,44400.0
2013-09-17 15:20:00,117.08,117.1,117.06,117.09,50300.0,99.6379,99.6549,99.6209,99.6464,50300.0
2013-09-17 15:25:00,117.09,117.11,117.08,117.1,41900.0,99.6464,99.6634,99.6379,99.6549,41900.0
2013-09-17 15:30:00,117.1,117.11,117.02,117.02,65100.0,99.6549,99.6634,99.5868,99.5868,65100.0
2013-09-17 15:35:00,117.03,117.08,117.0,117.06,80200.0,99.5953,99.6379,99.5698,99.6209,80200.0
2013-09-17 15:40:00,117.06,117.07,117.0,117.04,105600.0,99.6209,99.6294,99.5698,99.6038,105600.0
2013-09-17 15:45:00,117.03,117.1,117.03,117.08,67800.0,99.5953,99.6549,99.5953,99.6379,67800.0
2013-09-17 15:50:00,117.08,117.13,117.07,117.12,107800.0,99.6379,99.6804,99.6294,99.6719,107800.0
2013-09-17 15:55:00,117.12,117.16,117.1,117.12,138200.0,99.6719,99.706,99.6549,99.6719,138200.0
2013-09-18 09:30:00,117.28,117.41,116.55,116.98,285500.0,99.8081,99.9187,99.1868,99.5528,285500.0
2013-09-18 09:35:00,116.99,117.17,116.96,117.17,83500.0,99.5613,99.7145,99.5357,99.7145,83500.0
2013-09-18 09:40:00,117.17,117.26,117.0,117.18,57100.0,99.7145,99.7911,99.5698,99.723,57100.0
2013-09-18 09:45:00,117.19,117.23,116.93,117.12,108500.0,99.7315,99.7655,99.5102,99.6719,108500.0
2013-09-18 09:50:00,117.15,117.6,117.13,117.47,91200.0,99.6974,100.0804,99.6804,99.9698,91200.0
2013-09-18 09:55:00,117.46,117.65,117.35,117.36,67700.0,99.9613,100.123,99.8676,99.8762,67700.0
2013-09-18 10:00:00,117.36,117.4,117.19,117.36,74400.0,99.8762,99.9102,99.7315,99.8762,74400.0
2013-09-18 10:05:00,117.34,117.72,117.25,117.72,55100.0,99.8591,100.1825,99.7825,100.1825,55100.0
2013-09-18 10:10:00,117.71,117.92,117.63,117.8,111600.0,100.174,100.3527,100.1059,100.2506,111600.0
2013-09-18 10:15:00,117.8,117.86,117.68,117.8,58100.0,100.2506,100.3017,100.1485,100.2506,58100.0
2013-09-18 10:20:00,117.78,117.8,117.61,117.69,58100.0,100.2336,100.2506,100.0889,100.157,58100.0
2013-09-18 10:25:00,117.68,117.68,117.5,117.54,53600.0,100.1485,100.1485,99.9953,100.0293,53600.0
2013-09-18 10:30:00,117.54,117.59,117.3,117.49,77900.0,100.0293,100.0719,99.8251,99.9868,77900.0
2013-09-18 10:35:00,117.53,117.66,117.47,117.62,37100.0,100.0208,100.1315,99.9698,100.0974,37100.0
2013-09-18 10:40:00,117.62,117.68,117.44,117.45,62300.0,100.0974,100.1485,99.9442,99.9528,62300.0
2013-09-18 10:45:00,117.46,117.5,117.36,117.45,72800.0,99.9613,99.9953,99.8762,99.9528,72800.0
2013-09-18 10:50:00,117.46,117.5,117.36,117.47,33100.0,99.9613,99.9953,99.8762,99.9698,33100.0
2013-09-18 10:55:00,117.49,117.51,117.35,117.5,42300.0,99.9868,100.0038,99.8676,99.9953,42300.0
2013-09-18 11:00:00,117.52,117.74,117.52,117.65,30100.0,100.0123,100.1995,100.0123,100.123,30100.0
2013-09-18 11:05:00,117.66,117.66,117.46,117.53,60300.0,100.1315,100.1315,99.9613,100.0208,60300.0
2013-09-18 11:10:00,117.49,117.57,117.43,117.46,18300.0,99.9868,100.0549,99.9357,99.9613,18300.0
2013-09-18 11:15:00,117.46,117.48,117.38,117.42,18200.0,99.9613,99.9783,99.8932,99.9272,18200.0
2013-09-18 11:20:00,117.42,117.49,117.35,117.49,20700.0,99.9272,99.9868,99.8676,99.9868,20700.0
2013-09-18 11:25:00,117.48,117.54,117.42,117.5,49200.0,99.9783,100.0293,99.9272,99.9953,49200.0
2013-09-18 11:30:00,117.51,117.59,117.5,117.56,29700.0,100.0038,100.0719,99.9953,100.0464,29700.0
2013-09-18 11:35:00,117.56,117.68,117.56,117.62,23200.0,100.0464,100.1485,100.0464,100.0974,23200.0
2013-09-18 11:40:00,117.62,117.62,117.53,117.6,20900.0,100.0974,100.0974,100.0208,100.0804,20900.0
2013-09-18 11:45:00,117.59,117.64,117.53,117.62,32700.0,100.0719,100.1144,100.0208,100.0974,32700.0
2013-09-18 11:50:00,117.6,117.63,117.39,117.39,50100.0,100.0804,100.1059,99.9017,99.9017,50100.0
2013-09-18 11:55:00,117.41,117.5,117.35,117.5,77000.0,99.9187,99.9953,99.8676,99.9953,77000.0
2013-09-18 12:00:00,117.49,117.55,117.46,117.54,38900.0,99.9868,100.0379,99.9613,100.0293,38900.0
2013-09-18 12:05:00,117.55,117.57,117.46,117.54,20900.0,100.0379,100.0549,99.9613,100.0293,20900.0
2013-09-18 12:10:00,117.56,117.68,117.52,117.68,17200.0,100.0464,100.1485,100.0123,100.1485,17200.0
2013-09-18 12:15:00,117.67,117.71,117.57,117.59,37500.0,100.14,100.174,100.0549,100.0719,37500.0
2013-09-18 12:20:00,117.59,117.71,117.56,117.65,41400.0,100.0719,100.174,100.0464,100.123,41400.0
2013-09-18 12:25:00,117.65,117.66,117.52,117.59,22900.0,100.123,100.1315,100.0123,100.0719,22900.0
2013-09-18 12:30:00,117.57,117.59,117.45,117.52,27600.0,100.0549,100.0719,99.9528,100.0123,27600.0
2013-09-18 12:35:00,117.52,117.6,117.49,117.58,16100.0,100.0123,100.0804,99.9868,100.0634,16100.0
2013-09-18 12:40:00,117.59,117.7,117.59,117.62,42900.0,100.0719,100.1655,100.0719,100.0974,42900.0
2013-09-18 12:45:00,117.62,117.69,117.58,117.68,22300.0,100.0974,100.157,100.0634,100.1485,22300.0
2013-09-18 12:50:00,117.7,117.7,117.62,117.63,61400.0,100.1655,100.1655,100.0974,100.1059,61400.0
2013-09-18 12:55:00,117.62,117.68,117.62,117.65,15500.0,100.0974,100.1485,100.0974,100.123,15500.0
2013-09-18 13:00:00,117.65,117.69,117.63,117.67,16700.0,100.123,100.157,100.1059,100.14,16700.0
2013-09-18 13:05:00,117.67,117.7,117.6,117.66,27200.0,100.14,100.1655,100.0804,100.1315,27200.0
2013-09-18 13:10:00,117.66,117.7,117.61,117.64,23100.0,100.1315,100.1655,100.0889,100.1144,23100.0
2013-09-18 13:15:00,117.64,117.7,117.59,117.67,43700.0,100.1144,100.1655,100.0719,100.14,43700.0
2013-09-18 13:20:00,117.67,117.67,117.6,117.63,22500.0,100.14,100.14,100.0804,100.1059,22500.0
2013-09-18 13:25:00,117.64,117.71,117.64,117.65,26200.0,100.1144,100.174,100.1144,100.123,26200.0
2013-09-18 13:30:00,117.64,117.66,117.59,117.6,59000.0,100.1144,100.1315,100.0719,100.0804,59000.0
2013-09-18 13:35:00,117.59,117.7,117.59,117.7,31000.0,100.0719,100.1655,100.0719,100.1655,31000.0
2013-09-18 13:40:00,117.7,117.78,117.69,117.75,22700.0,100.1655,100.2336,100.157,100.2081,22700.0
2013-09-18 13:45:00,117.76,117.76,117.67,117.7,33600.0,100.2166,100.2166,100.14,100.1655,33600.0
2013-09-18 13:50:00,117.7,117.76,117.66,117.75,19600.0,100.1655,100.2166,100.1315,100.2081,19600.0
2013-09-18 13:55:00,117.75,117.8,117.73,117.78,39300.0,100.2081,100.2506,100.191,100.2336,39300.0
2013-09-18 14:00:00,117.79,119.01,117.79,118.6,254600.0,100.2421,101.2803,100.2421,100.9314,254600.0
2013-09-18 14:05:00,118.62,118.88,118.49,118.87,113300.0,100.9484,101.1697,100.8378,101.1612,113300.0
2013-09-18 14:10:00,118.87,119.4,118.87,119.28,150300.0,101.1612,101.6122,101.1612,101.5101,150300.0
2013-09-18 14:15:00,119.3,119.45,119.06,119.13,99000.0,101.5271,101.6548,101.3229,101.3825,99000.0
2013-09-18 14:20:00,119.12,119.37,119.12,119.28,127300.0,101.374,101.5867,101.374,101.5101,127300.0
2013-09-18 14:25:00,119.28,119.32,118.89,118.92,125100.0,101.5101,101.5442,101.1782,101.2038,125100.0
2013-09-18 14:30:00,118.93,119.04,118.86,119.03,103800.0,101.2123,101.3059,101.1527,101.2974,103800.0
2013-09-18 14:35:00,119.03,119.1,118.89,119.03,80100.0,101.2974,101.3569,101.1782,101.2974,80100.0
2013-09-18 14:40:00,119.0,119.04,118.9,118.97,98300.0,101.2718,101.3059,101.1867,101.2463,98300.0
2013-09-18 14:45:00,118.98,119.17,118.94,119.16,54200.0,101.2548,101.4165,101.2208,101.408,54200.0
2013-09-18 14:50:00,119.15,119.28,119.0,119.15,60400.0,101.3995,101.5101,101.2718,101.3995,60400.0
2013-09-18 14:55:00,119.16,119.5,118.99,119.47,144100.0,101.408,101.6973,101.2633,101.6718,144100.0
2013-09-18 15:00:00,119.47,119.52,119.26,119.27,159600.0,101.6718,101.7144,101.4931,101.5016,159600.0
2013-09-18 15:05:00,119.27,119.29,119.13,119.23,61500.0,101.5016,101.5186,101.3825,101.4676,61500.0
2013-09-18 15:10:00,119.26,119.3,119.15,119.25,75000.0,101.4931,101.5271,101.3995,101.4846,75000.0
2013-09-18 15:15:00,119.25,119.31,119.05,119.07,58000.0,101.4846,101.5357,101.3144,101.3314,58000.0
2013-09-18 15:20:00,119.06,119.1,118.93,119.01,156100.0,101.3229,101.3569,101.2123,101.2803,156100.0
2013-09-18 15:25:00,119.0,119.02,118.36,118.93,176100.0,101.2718,101.2889,100.7272,101.2123,176100.0
2013-09-18 15:30:00,118.94,119.05,118.94,119.04,75900.0,101.2208,101.3144,101.2208,101.3059,75900.0
2013-09-18 15:35:00,119.05,119.08,118.89,118.89,99400.0,101.3144,101.3399,101.1782,101.1782,99400.0
2013-09-18 15:40:00,118.89,118.91,118.48,118.5,196700.0,101.1782,101.1952,100.8293,100.8463,196700.0
2013-09-18 15:45:00,118.5,118.72,118.24,118.31,217500.0,100.8463,101.0336,100.6251,100.6846,217500.0
2013-09-18 15:50:00,118.31,118.63,118.09,118.14,274800.0,100.6846,100.957,100.4974,100.54,274800.0
2013-09-18 15:55:00,118.19,118.56,117.98,118.4,367100.0,100.5825,100.8974,100.4038,100.7612,367100.0
2013-09-19 09:30:00,119.3,119.37,118.95,119.15,189500.0,101.5271,101.5867,101.2293,101.3995,189500.0
2013-09-19 09:35:00,119.18,119.44,119.12,119.33,116600.0,101.425,101.6463,101.374,101.5527,116600.0
2013-09-19 09:40:00,119.36,119.4,119.12,119.28,102800.0,101.5782,101.6122,101.374,101.5101,102800.0
2013-09-19 09:45:00,119.29,119.69,119.2,119.69,91900.0,101.5186,101.859,101.442,101.859,91900.0
2013-09-19 09:50:00,119.64,119.82,119.5,119.58,130600.0,101.8165,101.9697,101.6973,101.7654,130600.0
2013-09-19 09:55:00,119.59,119.95,119.54,119.89,98600.0,101.7739,102.0803,101.7314,102.0292,98600.0
2013-09-19 10:00:00,119.91,120.35,119.87,120.07,267200.0,102.0463,102.4207,102.0122,102.1824,267200.0
2013-09-19 10:05:00,120.1,120.23,119.91,120.16,155500.0,102.208,102.3186,102.0463,102.259,155500.0
2013-09-19 10:10:00,120.17,120.25,119.8,119.82,152400.0,102.2675,102.3356,101.9527,101.9697,152400.0
2013-09-19 10:15:00,119.83,120.05,119.78,119.96,182900.0,101.9782,102.1654,101.9356,102.0888,182900.0
2013-09-19 10:20:00,119.95,120.38,119.93,120.28,127800.0,102.0803,102.4463,102.0633,102.3611,127800.0
2013-09-19 10:25:00,120.3,120.33,119.88,119.93,90300.0,102.3782,102.4037,102.0207,102.0633,90300.0
2013-09-19 10:30:00,119.92,119.99,119.71,119.75,48400.0,102.0548,102.1144,101.8761,101.9101,48400.0
2013-09-19 10:35:00,119.75,119.83,119.67,119.68,81600.0,101.9101,101.9782,101.842,101.8505,81600.0
2013-09-19 10:40:00,119.68,119.77,119.68,119.68,41900.0,101.8505,101.9271,101.8505,101.8505,41900.0
2013-09-19 10:45:00,119.68,119.68,119.15,119.15,114200.0,101.8505,101.8505,101.3995,101.3995,114200.0
2013-09-19 10:50:00,119.15,119.56,119.14,119.51,83600.0,101.3995,101.7484,101.391,101.7059,83600.0
2013-09-19 10:55:00,119.5,119.67,119.5,119.6,33700.0,101.6973,101.842,101.6973,101.7825,33700.0
2013-09-19 11:00:00,119.6,119.86,119.6,119.65,64400.0,101.7825,102.0037,101.7825,101.825,64400.0
2013-09-19 11:05:00,119.63,119.67,119.5,119.54,49900.0,101.808,101.842,101.6973,101.7314,49900.0
2013-09-19 11:10:00,119.53,119.67,119.37,119.53,84100.0,101.7229,101.842,101.5867,101.7229,84100.0
2013-09-19 11:15:00,119.52,119.64,119.45,119.64,95600.0,101.7144,101.8165,101.6548,101.8165,95600.0
2013-09-19 11:20:00,119.63,119.63,119.46,119.59,46000.0,101.808,101.808,101.6633,101.7739,46000.0
2013-09-19 11:25:00,119.59,119.72,119.58,119.68,25100.0,101.7739,101.8846,101.7654,101.8505,25100.0
2013-09-19 11:30:00,119.7,119.7,119.44,119.5,55000.0,101.8676,101.8676,101.6463,101.6973,55000.0
2013-09-19 11:35:00,119.54,119.64,119.5,119.64,38700.0,101.7314,101.8165,101.6973,101.8165,38700.0
2013-09-19 11:40:00,119.68,119.77,119.52,119.55,75400.0,101.8505,101.9271,101.7144,101.7399,75400.0
2013-09-19 11:45:00,119.55,119.59,119.48,119.57,31500.0,101.7399,101.7739,101.6803,101.7569,31500.0
2013-09-19 11:50:00,119.6,119.6,119.36,119.36,32200.0,101.7825,101.7825,101.5782,101.5782,32200.0
2013-09-19 11:55:00,119.36,119.37,118.81,118.87,124600.0,101.5782,101.5867,101.1101,101.1612,124600.0
2013-09-19 12:00:00,118.87,119.24,118.82,119.2,60100.0,101.1612,101.4761,101.1187,101.442,60100.0
2013-09-19 12:05:00,119.22,119.25,119.13,119.17,49100.0,101.4591,101.4846,101.3825,101.4165,49100.0
2013-09-19 12:10:00,119.18,119.32,119.16,119.26,40100.0,101.425,101.5442,101.408,101.4931,40100.0
2013-09-19 12:15:00,119.23,119.27,119.2,119.24,55300.0,101.4676,101.5016,101.442,101.4761,55300.0
2013-09-19 12:20:00,119.25,119.29,119.17,119.19,38800.0,101.4846,101.5186,101.4165,101.4335,38800.0
2013-09-19 12:25:00,119.18,119.23,119.17,119.2,25400.0,101.425,101.4676,101.4165,101.442,25400.0
2013-09-19 12:30:00,119.19,119.21,119.13,119.16,29400.0,101.4335,101.4506,101.3825,101.408,29400.0
2013-09-19 12:35:00,119.18,119.21,119.15,119.15,25200.0,101.425,101.4506,101.3995,101.3995,25200.0
2013-09-19 12:40:00,119.15,119.2,119.04,119.05,33600.0,101.3995,101.442,101.3059,101.3144,33600.0
2013-09-19 12:45:00,119.06,119.06,118.87,118.91,65100.0,101.3229,101.3229,101.1612,101.1952,65100.0
2013-09-19 12:50:00,118.9,119.16,118.9,119.15,46300.0,101.1867,101.408,101.1867,101.3995,46300.0
2013-09-19 12:55:00,119.16,119.31,119.16,119.3,53500.0,101.408,101.5357,101.408,101.5271,53500.0
2013-09-19 13:00:00,119.3,119.39,119.21,119.3,55400.0,101.5271,101.6037,101.4506,101.5271,55400.0
2013-09-19 13:05:00,119.3,119.38,119.26,119.35,60000.0,101.5271,101.5952,101.4931,101.5697,60000.0
2013-09-19 13:10:00,119.35,119.6,119.33,119.57,75700.0,101.5697,101.7825,101.5527,101.7569,75700.0
2013-09-19 13:15:00,119.57,119.6,119.49,119.54,34000.0,101.7569,101.7825,101.6888,101.7314,34000.0
2013-09-19 13:20:00,119.55,119.57,119.35,119.4,37100.0,101.7399,101.7569,101.5697,101.6122,37100.0
2013-09-19 13:25:00,119.41,119.47,119.4,119.42,40500.0,101.6208,101.6718,101.6122,101.6293,40500.0
2013-09-19 13:30:00,119.42,119.42,119.21,119.24,61700.0,101.6293,101.6293,101.4506,101.4761,61700.0
2013-09-19 13:35:00,119.24,119.25,119.16,119.18,42100.0,101.4761,101.4846,101.408,101.425,42100.0
2013-09-19 13:40:00,119.18,119.21,119.14,119.16,54500.0,101.425,101.4506,101.391,101.408,54500.0
2013-09-19 13:45:00,119.16,119.17,119.1,119.11,42600.0,101.408,101.4165,101.3569,101.3655,42600.0
2013-09-19 13:50:00,119.11,119.11,118.9,118.92,64800.0,101.3655,101.3655,101.1867,101.2038,64800.0
2013-09-19 13:55:00,118.92,119.01,118.89,118.96,100400.0,101.2038,101.2803,101.1782,101.2378,100400.0
2013-09-19 14:00:00,118.99,119.12,118.97,119.1,52300.0,101.2633,101.374,101.2463,101.3569,52300.0
2013-09-19 14:05:00,119.1,119.27,119.08,119.25,64700.0,101.3569,101.5016,101.3399,101.4846,64700.0
2013-09-19 14:10:00,119.26,119.45,119.25,119.45,37000.0,101.4931,101.6548,101.4846,101.6548,37000.0
2013-09-19 14:15:00,119.46,119.49,119.23,119.27,95800.0,101.6633,101.6888,101.4676,101.5016,95800.0
2013-09-19 14:20:00,119.28,119.28,119.16,119.22,33000.0,101.5101,101.5101,101.408,101.4591,33000.0
2013-09-19 14:25:00,119.23,119.29,119.16,119.29,33500.0,101.4676,101.5186,101.408,101.5186,33500.0
2013-09-19 14:30:00,119.29,119.31,119.22,119.28,23300.0,101.5186,101.5357,101.4591,101.5101,23300.0
2013-09-19 14:35:00,119.26,119.29,119.19,119.25,24500.0,101.4931,101.5186,101.4335,101.4846,24500.0
2013-09-19 14:40:00,119.25,119.31,119.19,119.26,33000.0,101.4846,101.5357,101.4335,101.4931,33000.0
2013-09-19 14:45:00,119.27,119.31,119.22,119.26,33600.0,101.5016,101.5357,101.4591,101.4931,33600.0
2013-09-19 14:50:00,119.26,119.3,119.24,119.29,26800.0,101.4931,101.5271,101.4761,101.5186,26800.0
2013-09-19 14:55:00,119.3,119.41,119.29,119.41,52800.0,101.5271,101.6208,101.5186,101.6208,52800.0
2013-09-19 15:00:00,119.4,119.48,119.4,119.45,48400.0,101.6122,101.6803,101.6122,101.6548,48400.0
2013-09-19 15:05:00,119.45,119.46,119.29,119.29,36700.0,101.6548,101.6633,101.5186,101.5186,36700.0
2013-09-19 15:10:00,119.29,119.29,119.21,119.25,39600.0,101.5186,101.5186,101.4506,101.4846,39600.0
2013-09-19 15:15:00,119.26,119.33,119.19,119.22,33800.0,101.4931,101.5527,101.4335,101.4591,33800.0
2013-09-19 15:20:00,119.22,119.26,119.19,119.21,43800.0,101.4591,101.4931,101.4335,101.4506,43800.0
2013-09-19 15:25:00,119.2,119.21,119.13,119.14,37300.0,101.442,101.4506,101.3825,101.391,37300.0
2013-09-19 15:30:00,119.14,119.2,119.09,119.09,53200.0,101.391,101.442,101.3484,101.3484,53200.0
2013-09-19 15:35:00,119.1,119.1,118.99,119.07,76500.0,101.3569,101.3569,101.2633,101.3314,76500.0
2013-09-19 15:40:00,119.07,119.1,118.98,118.98,61000.0,101.3314,101.3569,101.2548,101.2548,61000.0
2013-09-19 15:45:00,118.98,119.01,118.93,118.94,80900.0,101.2548,101.2803,101.2123,101.2208,80900.0
2013-09-19 15:50:00,118.95,119.0,118.94,118.98,107100.0,101.2293,101.2718,101.2208,101.2548,107100.0
2013-09-19 15:55:00,118.99,119.05,118.95,119.05,173700.0,101.2633,101.3144,101.2293,101.3144,173700.0
2013-09-20 09:30:00,118.98,119.22,118.78,118.85,1706900.0,101.2548,101.4591,101.0846,101.1442,1706900.0
2013-09-20 09:35:00,118.9,118.91,118.5,118.51,81400.0,101.1867,101.1952,100.8463,100.8548,81400.0
2013-09-20 09:40:00,118.51,118.53,118.25,118.36,93500.0,100.8548,100.8719,100.6336,100.7272,93500.0
2013-09-20 09:45:00,118.38,118.78,118.32,118.61,75400.0,100.7442,101.0846,100.6931,100.9399,75400.0
2013-09-20 09:50:00,118.62,118.66,118.25,118.4,104300.0,100.9484,100.9825,100.6336,100.7612,104300.0
2013-09-20 09:55:00,118.36,118.45,118.2,118.3,96400.0,100.7272,100.8038,100.591,100.6761,96400.0
2013-09-20 10:00:00,118.29,118.31,118.12,118.26,71800.0,100.6676,100.6846,100.5229,100.6421,71800.0
2013-09-20 10:05:00,118.25,118.39,118.17,118.34,38900.0,100.6336,100.7527,100.5655,100.7102,38900.0
2013-09-20 10:10:00,118.35,118.49,118.29,118.38,58700.0,100.7187,100.8378,100.6676,100.7442,58700.0
2013-09-20 10:15:00,118.4,118.4,118.23,118.31,37800.0,100.7612,100.7612,100.6165,100.6846,37800.0
2013-09-20 10:20:00,118.29,118.45,118.28,118.41,32600.0,100.6676,100.8038,100.6591,100.7697,32600.0
2013-09-20 10:25:00,118.42,118.47,118.3,118.31,35100.0,100.7782,100.8208,100.6761,100.6846,35100.0
2013-09-20 10:30:00,118.31,118.43,118.22,118.36,33500.0,100.6846,100.7868,100.608,100.7272,33500.0
2013-09-20 10:35:00,118.38,118.4,118.27,118.28,40700.0,100.7442,100.7612,100.6506,100.6591,40700.0
2013-09-20 10:40:00,118.27,118.34,118.21,118.23,46300.0,100.6506,100.7102,100.5995,100.6165,46300.0
2013-09-20 10:45:00,118.24,118.34,118.23,118.32,34200.0,100.6251,100.7102,100.6165,100.6931,34200.0
2013-09-20 10:50:00,118.33,118.41,118.28,118.34,25100.0,100.7017,100.7697,100.6591,100.7102,25100.0
2013-09-20 10:55:00,118.34,118.4,118.23,118.35,31100.0,100.7102,100.7612,100.6165,100.7187,31100.0
2013-09-20 11:00:00,118.34,118.36,118.24,118.31,54600.0,100.7102,100.7272,100.6251,100.6846,54600.0
2013-09-20 11:05:00,118.31,118.4,118.28,118.29,22500.0,100.6846,100.7612,100.6591,100.6676,22500.0
2013-09-20 11:10:00,118.3,118.3,118.17,118.19,19800.0,100.6761,100.6761,100.5655,100.5825,19800.0
2013-09-20 11:15:00,118.19,118.23,118.12,118.22,44600.0,100.5825,100.6165,100.5229,100.608,44600.0
2013-09-20 11:20:00,118.21,118.29,118.18,118.27,29300.0,100.5995,100.6676,100.574,100.6506,29300.0
2013-09-20 11:25:00,118.24,118.27,118.17,118.18,16300.0,100.6251,100.6506,100.5655,100.574,16300.0
2013-09-20 11:30:00,118.19,118.21,118.11,118.11,26800.0,100.5825,100.5995,100.5144,100.5144,26800.0
2013-09-20 11:35:00,118.11,118.28,118.02,118.06,54400.0,100.5144,100.6591,100.4378,100.4719,54400.0
2013-09-20 11:40:00,118.06,118.1,117.7,117.75,235800.0,100.4719,100.5059,100.1655,100.2081,235800.0
2013-09-20 11:45:00,117.72,117.85,117.66,117.73,90100.0,100.1825,100.2932,100.1315,100.191,90100.0
2013-09-20 11:50:00,117.73,117.73,117.42,117.42,83600.0,100.191,100.191,99.9272,99.9272,83600.0
2013-09-20 11:55:00,117.44,117.52,117.38,117.44,73200.0,99.9442,100.0123,99.8932,99.9442,73200.0
2013-09-20 12:00:00,117.42,117.56,117.38,117.44,59500.0,99.9272,100.0464,99.8932,99.9442,59500.0
2013-09-20 12:05:00,117.46,117.55,117.44,117.51,66400.0,99.9613,100.0379,99.9442,100.0038,66400.0
2013-09-20 12:10:00,117.52,117.62,117.51,117.57,40800.0,100.0123,100.0974,100.0038,100.0549,40800.0
2013-09-20 12:15:00,117.55,117.64,117.51,117.63,41400.0,100.0379,100.1144,100.0038,100.1059,41400.0
2013-09-20 12:20:00,117.62,117.64,117.45,117.46,58200.0,100.0974,100.1144,99.9528,99.9613,58200.0
2013-09-20 12:25:00,117.45,117.5,117.35,117.36,43800.0,99.9528,99.9953,99.8676,99.8762,43800.0
2013-09-20 12:30:00,117.36,117.41,117.32,117.33,44800.0,99.8762,99.9187,99.8421,99.8506,44800.0
2013-09-20 12:35:00,117.33,117.54,117.33,117.51,37600.0,99.8506,100.0293,99.8506,100.0038,37600.0
2013-09-20 12:40:00,117.51,117.55,117.48,117.55,33300.0,100.0038,100.0379,99.9783,100.0379,33300.0
2013-09-20 12:45:00,117.54,117.57,117.52,117.56,22900.0,100.0293,100.0549,100.0123,100.0464,22900.0
2013-09-20 12:50:00,117.55,117.57,117.51,117.51,46100.0,100.0379,100.0549,100.0038,100.0038,46100.0
2013-09-20 12:55:00,117.51,117.52,117.48,117.48,31100.0,100.0038,100.0123,99.9783,99.9783,31100.0
2013-09-20 13:00:00,117.48,117.49,117.41,117.41,36900.0,99.9783,99.9868,99.9187,99.9187,36900.0
2013-09-20 13:05:00,117.42,117.46,117.39,117.39,30200.0,99.9272,99.9613,99.9017,99.9017,30200.0
2013-09-20 13:10:00,117.39,117.47,117.37,117.4,43400.0,99.9017,99.9698,99.8847,99.9102,43400.0
2013-09-20 13:15:00,117.39,117.4,117.29,117.38,63300.0,99.9017,99.9102,99.8166,99.8932,63300.0
2013-09-20 13:20:00,117.39,117.41,117.24,117.25,33800.0,99.9017,99.9187,99.774,99.7825,33800.0
2013-09-20 13:25:00,117.25,117.36,117.24,117.31,39700.0,99.7825,99.8762,99.774,99.8336,39700.0
2013-09-20 13:30:00,117.32,117.46,117.31,117.41,34400.0,99.8421,99.9613,99.8336,99.9187,34400.0
2013-09-20 13:35:00,117.4,117.45,117.34,117.35,27100.0,99.9102,99.9528,99.8591,99.8676,27100.0
2013-09-20 13:40:00,117.34,117.34,117.25,117.26,28900.0,99.8591,99.8591,99.7825,99.7911,28900.0
2013-09-20 13:45:00,117.25,117.28,117.22,117.23,22300.0,99.7825,99.8081,99.757,99.7655,22300.0
2013-09-20 13:50:00,117.23,117.3,117.23,117.26,39000.0,99.7655,99.8251,99.7655,99.7911,39000.0
2013-09-20 13:55:00,117.26,117.29,117.2,117.2,47700.0,99.7911,99.8166,99.74,99.74,47700.0
2013-09-20 14:00:00,117.2,117.34,117.17,117.3,73900.0,99.74,99.8591,99.7145,99.8251,73900.0
2013-09-20 14:05:00,117.3,117.33,117.21,117.22,25300.0,99.8251,99.8506,99.7485,99.757,25300.0
2013-09-20 14:10:00,117.22,117.32,117.21,117.32,23700.0,99.757,99.8421,99.7485,99.8421,23700.0
2013-09-20 14:15:00,117.32,117.37,117.25,117.37,21600.0,99.8421,99.8847,99.7825,99.8847,21600.0
2013-09-20 14:20:00,117.37,117.45,117.31,117.44,26500.0,99.8847,99.9528,99.8336,99.9442,26500.0
2013-09-20 14:25:00,117.43,117.5,117.4,117.42,35300.0,99.9357,99.9953,99.9102,99.9272,35300.0
2013-09-20 14:30:00,117.42,117.48,117.41,117.42,41100.0,99.9272,99.9783,99.9187,99.9272,41100.0
2013-09-20 14:35:00,117.41,117.41,117.22,117.23,42000.0,99.9187,99.9187,99.757,99.7655,42000.0
2013-09-20 14:40:00,117.23,117.37,117.19,117.22,61300.0,99.7655,99.8847,99.7315,99.757,61300.0
2013-09-20 14:45:00,117.22,117.29,117.18,117.24,28900.0,99.757,99.8166,99.723,99.774,28900.0
2013-09-20 14:50:00,117.24,117.28,117.16,117.16,29700.0,99.774,99.8081,99.706,99.706,29700.0
2013-09-20 14:55:00,117.15,117.3,117.12,117.17,40400.0,99.6974,99.8251,99.6719,99.7145,40400.0
2013-09-20 15:00:00,117.16,117.33,117.15,117.26,37900.0,99.706,99.8506,99.6974,99.7911,37900.0
2013-09-20 15:05:00,117.28,117.35,117.25,117.26,44100.0,99.8081,99.8676,99.7825,99.7911,44100.0
2013-09-20 15:10:00,117.26,117.32,117.14,117.25,40300.0,99.7911,99.8421,99.6889,99.7825,40300.0
2013-09-20 15:15:00,117.26,117.42,117.26,117.32,64600.0,99.7911,99.9272,99.7911,99.8421,64600.0
2013-09-20 15:20:00,117.32,117.4,117.24,117.24,40400.0,99.8421,99.9102,99.774,99.774,40400.0
2013-09-20 15:25:00,117.25,117.34,117.21,117.22,50800.0,99.7825,99.8591,99.7485,99.757,50800.0
2013-09-20 15:30:00,117.2,117.27,117.18,117.22,86400.0,99.74,99.7996,99.723,99.757,86400.0
2013-09-20 15:35:00,117.24,117.43,117.18,117.42,115400.0,99.774,99.9357,99.723,99.9272,115400.0
2013-09-20 15:40:00,117.43,117.5,117.4,117.48,120400.0,99.9357,99.9953,99.9102,99.9783,120400.0
2013-09-20 15:45:00,117.47,117.47,117.27,117.4,115500.0,99.9698,99.9698,99.7996,99.9102,115500.0
2013-09-20 15:50:00,117.4,117.41,117.32,117.41,110800.0,99.9102,99.9187,99.8421,99.9187,110800.0
2013-09-20 15:55:00,117.4,117.4,117.07,117.11,396600.0,99.9102,99.9102,99.6294,99.6634,396600.0
2013-09-23 09:30:00,117.19,118.37,117.14,118.1,254000.0,99.7315,100.7357,99.6889,100.5059,254000.0
2013-09-23 09:35:00,118.04,118.14,117.53,117.79,137700.0,100.4549,100.54,100.0208,100.2421,137700.0
2013-09-23 09:40:00,117.82,117.82,117.32,117.4,118100.0,100.2676,100.2676,99.8421,99.9102,118100.0
2013-09-23 09:45:00,117.4,117.5,117.17,117.43,85100.0,99.9102,99.9953,99.7145,99.9357,85100.0
2013-09-23 09:50:00,117.43,117.61,117.25,117.3,99500.0,99.9357,100.0889,99.7825,99.8251,99500.0
2013-09-23 09:55:00,117.27,117.31,117.01,117.3,145100.0,99.7996,99.8336,99.5783,99.8251,145100.0
2013-09-23 10:00:00,117.3,117.5,117.15,117.19,139200.0,99.8251,99.9953,99.6974,99.7315,139200.0
2013-09-23 10:05:00,117.17,117.25,117.11,117.17,77000.0,99.7145,99.7825,99.6634,99.7145,77000.0
2013-09-23 10:10:00,117.16,117.18,116.83,116.95,101900.0,99.706,99.723,99.4251,99.5272,101900.0
2013-09-23 10:15:00,116.91,116.92,116.63,116.65,143600.0,99.4932,99.5017,99.2549,99.2719,143600.0
2013-09-23 10:20:00,116.65,116.7,116.1,116.31,193300.0,99.2719,99.3145,98.8039,98.9826,193300.0
2013-09-23 10:25:00,116.32,116.46,116.14,116.14,111200.0,98.9911,99.1102,98.8379,98.8379,111200.0
2013-09-23 10:30:00,116.16,116.22,115.84,115.89,141600.0,98.8549,98.906,98.5826,98.6252,141600.0
2013-09-23 10:35:00,115.9,116.37,115.8,116.28,124600.0,98.6337,99.0336,98.5486,98.9571,124600.0
2013-09-23 10:40:00,116.29,116.32,116.19,116.25,92900.0,98.9656,98.9911,98.8805,98.9315,92900.0
2013-09-23 10:45:00,116.25,116.29,116.15,116.24,93800.0,98.9315,98.9656,98.8464,98.923,93800.0
2013-09-23 10:50:00,116.24,116.45,116.16,116.33,211400.0,98.923,99.1017,98.8549,98.9996,211400.0
2013-09-23 10:55:00,116.32,116.59,116.18,116.56,119600.0,98.9911,99.2209,98.872,99.1953,119600.0
2013-09-23 11:00:00,116.58,116.61,116.41,116.5,72500.0,99.2124,99.2379,99.0677,99.1443,72500.0
2013-09-23 11:05:00,116.49,116.58,116.41,116.41,31400.0,99.1358,99.2124,99.0677,99.0677,31400.0
2013-09-23 11:10:00,116.41,116.56,116.39,116.54,29600.0,99.0677,99.1953,99.0507,99.1783,29600.0
2013-09-23 11:15:00,116.54,116.58,116.36,116.58,33200.0,99.1783,99.2124,99.0251,99.2124,33200.0
2013-09-23 11:20:00,116.58,116.9,116.53,116.88,52300.0,99.2124,99.4847,99.1698,99.4677,52300.0
2013-09-23 11:25:00,116.88,116.88,116.7,116.75,28400.0,99.4677,99.4677,99.3145,99.357,28400.0
2013-09-23 11:30:00,116.75,116.85,116.64,116.72,32000.0,99.357,99.4421,99.2634,99.3315,32000.0
2013-09-23 11:35:00,116.73,116.83,116.57,116.82,56400.0,99.34,99.4251,99.2038,99.4166,56400.0
2013-09-23 11:40:00,116.79,116.88,116.73,116.81,43600.0,99.3911,99.4677,99.34,99.4081,43600.0
2013-09-23 11:45:00,116.8,116.83,116.57,116.65,31200.0,99.3996,99.4251,99.2038,99.2719,31200.0
2013-09-23 11:50:00,116.67,116.78,116.51,116.55,43000.0,99.289,99.3826,99.1528,99.1868,43000.0
2013-09-23 11:55:00,116.53,116.74,116.53,116.6,28400.0,99.1698,99.3485,99.1698,99.2294,28400.0
2013-09-23 12:00:00,116.6,116.62,116.46,116.6,32200.0,99.2294,99.2464,99.1102,99.2294,32200.0
2013-09-23 12:05:00,116.6,116.67,116.52,116.67,42700.0,99.2294,99.289,99.1613,99.289,42700.0
2013-09-23 12:10:00,116.66,116.66,116.47,116.58,30400.0,99.2804,99.2804,99.1187,99.2124,30400.0
2013-09-23 12:15:00,116.6,116.62,116.36,116.41,38900.0,99.2294,99.2464,99.0251,99.0677,38900.0
2013-09-23 12:20:00,116.41,116.6,116.4,116.53,33600.0,99.0677,99.2294,99.0592,99.1698,33600.0
2013-09-23 12:25:00,116.53,116.68,116.52,116.58,21500.0,99.1698,99.2975,99.1613,99.2124,21500.0
2013-09-23 12:30:00,116.6,116.66,116.48,116.48,20700.0,99.2294,99.2804,99.1273,99.1273,20700.0
2013-09-23 12:35:00,116.49,116.77,116.49,116.77,20600.0,99.1358,99.3741,99.1358,99.3741,20600.0
2013-09-23 12:40:00,116.77,116.93,116.71,116.85,50800.0,99.3741,99.5102,99.323,99.4421,50800.0
2013-09-23 12:45:00,116.83,116.84,116.55,116.77,43700.0,99.4251,99.4336,99.1868,99.3741,43700.0
2013-09-23 12:50:00,116.77,116.95,116.75,116.89,29100.0,99.3741,99.5272,99.357,99.4762,29100.0
2013-09-23 12:55:00,116.89,117.08,116.85,117.06,66300.0,99.4762,99.6379,99.4421,99.6209,66300.0
2013-09-23 13:00:00,117.06,117.39,117.02,117.35,74800.0,99.6209,99.9017,99.5868,99.8676,74800.0
2013-09-23 13:05:00,117.36,117.47,117.23,117.28,62600.0,99.8762,99.9698,99.7655,99.8081,62600.0
2013-09-23 13:10:00,117.29,117.29,117.0,117.01,33900.0,99.8166,99.8166,99.5698,99.5783,33900.0
2013-09-23 13:15:00,117.01,117.21,117.01,117.2,48700.0,99.5783,99.7485,99.5783,99.74,48700.0
2013-09-23 13:20:00,117.2,117.25,117.06,117.08,43900.0,99.74,99.7825,99.6209,99.6379,43900.0
2013-09-23 13:25:00,117.1,117.22,117.06,117.12,28600.0,99.6549,99.757,99.6209,99.6719,28600.0
2013-09-23 13:30:00,117.12,117.13,117.01,117.12,27800.0,99.6719,99.6804,99.5783,99.6719,27800.0
2013-09-23 13:35:00,117.12,117.22,117.09,117.14,48600.0,99.6719,99.757,99.6464,99.6889,48600.0
2013-09-23 13:40:00,117.14,117.22,117.09,117.09,33900.0,99.6889,99.757,99.6464,99.6464,33900.0
2013-09-23 13:45:00,117.08,117.18,117.08,117.18,30200.0,99.6379,99.723,99.6379,99.723,30200.0
2013-09-23 13:50:00,117.18,117.32,117.18,117.2,30300.0,99.723,99.8421,99.723,99.74,30300.0
2013-09-23 13:55:00,117.2,117.26,117.11,117.24,34200.0,99.74,99.7911,99.6634,99.774,34200.0
2013-09-23 14:00:00,117.25,117.36,117.25,117.26,41200.0,99.7825,99.8762,99.7825,99.7911,41200.0
2013-09-23 14:05:00,117.26,117.27,117.12,117.16,28700.0,99.7911,99.7996,99.6719,99.706,28700.0
2013-09-23 14:10:00,117.16,117.26,117.16,117.25,22500.0,99.706,99.7911,99.706,99.7825,22500.0
2013-09-23 14:15:00,117.26,117.26,117.16,117.22,29700.0,99.7911,99.7911,99.706,99.757,29700.0
2013-09-23 14:20:00,117.24,117.24,117.09,117.1,28400.0,99.774,99.774,99.6464,99.6549,28400.0
2013-09-23 14:25:00,117.11,117.21,117.09,117.18,49500.0,99.6634,99.7485,99.6464,99.723,49500.0
2013-09-23 14:30:00,117.17,117.24,117.12,117.21,39700.0,99.7145,99.774,99.6719,99.7485,39700.0
2013-09-23 14:35:00,117.21,117.33,117.2,117.3,50300.0,99.7485,99.8506,99.74,99.8251,50300.0
2013-09-23 14:40:00,117.31,117.41,117.3,117.4,45600.0,99.8336,99.9187,99.8251,99.9102,45600.0
2013-09-23 14:45:00,117.4,117.6,117.3,117.38,61000.0,99.9102,100.0804,99.8251,99.8932,61000.0
2013-09-23 14:50:00,117.36,117.65,117.32,117.59,57800.0,99.8762,100.123,99.8421,100.0719,57800.0
2013-09-23 14:55:00,117.59,117.69,117.44,117.59,69200.0,100.0719,100.157,99.9442,100.0719,69200.0
2013-09-23 15:00:00,117.57,117.57,117.34,117.36,36600.0,100.0549,100.0549,99.8591,99.8762,36600.0
2013-09-23 15:05:00,117.37,117.42,117.34,117.41,40200.0,99.8847,99.9272,99.8591,99.9187,40200.0
2013-09-23 15:10:00,117.42,117.53,117.36,117.39,32400.0,99.9272,100.0208,99.8762,99.9017,32400.0
2013-09-23 15:15:00,117.39,117.5,117.37,117.47,24800.0,99.9017,99.9953,99.8847,99.9698,24800.0
2013-09-23 15:20:00,117.47,117.56,117.42,117.51,49700.0,99.9698,100.0464,99.9272,100.0038,49700.0
2013-09-23 15:25:00,117.5,117.57,117.44,117.51,51700.0,99.9953,100.0549,99.9442,100.0038,51700.0
2013-09-23 15:30:00,117.52,117.59,117.45,117.57,56600.0,100.0123,100.0719,99.9528,100.0549,56600.0
2013-09-23 15:35:00,117.58,117.74,117.56,117.71,52100.0,100.0634,100.1995,100.0464,100.174,52100.0
2013-09-23 15:40:00,117.7,117.76,117.63,117.67,47800.0,100.1655,100.2166,100.1059,100.14,47800.0
2013-09-23 15:45:00,117.66,117.74,117.61,117.62,79900.0,100.1315,100.1995,100.0889,100.0974,79900.0
2013-09-23 15:50:00,117.63,117.68,117.5,117.64,86500.0,100.1059,100.1485,99.9953,100.1144,86500.0
2013-09-23 15:55:00,117.63,117.68,117.52,117.54,140900.0,100.1059,100.1485,100.0123,100.0293,140900.0
2013-09-24 09:30:00,117.14,117.48,116.8,117.31,195600.0,99.6889,99.9783,99.3996,99.8336,195600.0
2013-09-24 09:35:00,117.44,117.83,117.36,117.79,47300.0,99.9442,100.2761,99.8762,100.2421,47300.0
2013-09-24 09:40:00,117.8,118.2,117.72,118.09,55200.0,100.2506,100.591,100.1825,100.4974,55200.0
2013-09-24 09:45:00,118.09,119.21,117.95,119.09,252100.0,100.4974,101.4506,100.3783,101.3484,252100.0
2013-09-24 09:50:00,119.04,119.39,118.73,119.39,161400.0,101.3059,101.6037,101.0421,101.6037,161400.0
2013-09-24 09:55:00,119.38,119.4,119.02,119.26,101100.0,101.5952,101.6122,101.2889,101.4931,101100.0
2013-09-24 10:00:00,119.34,119.34,118.96,119.02,86700.0,101.5612,101.5612,101.2378,101.2889,86700.0
2013-09-24 10:05:00,119.04,119.17,118.57,118.57,147100.0,101.3059,101.4165,100.9059,100.9059,147100.0
2013-09-24 10:10:00,118.54,118.81,118.51,118.69,68700.0,100.8804,101.1101,100.8548,101.008,68700.0
2013-09-24 10:15:00,118.69,118.74,118.24,118.35,97400.0,101.008,101.0506,100.6251,100.7187,97400.0
2013-09-24 10:20:00,118.36,118.37,118.12,118.29,125400.0,100.7272,100.7357,100.5229,100.6676,125400.0
2013-09-24 10:25:00,118.26,118.53,118.02,118.53,119300.0,100.6421,100.8719,100.4378,100.8719,119300.0
2013-09-24 10:30:00,118.52,118.62,118.24,118.38,86200.0,100.8633,100.9484,100.6251,100.7442,86200.0
2013-09-24 10:35:00,118.37,118.69,118.33,118.55,97000.0,100.7357,101.008,100.7017,100.8889,97000.0
2013-09-24 10:40:00,118.55,118.67,118.44,118.67,64900.0,100.8889,100.991,100.7953,100.991,64900.0
2013-09-24 10:45:00,118.68,118.78,118.65,118.77,61400.0,100.9995,101.0846,100.974,101.0761,61400.0
2013-09-24 10:50:00,118.75,119.15,118.68,119.12,88600.0,101.0591,101.3995,100.9995,101.374,88600.0
2013-09-24 10:55:00,119.11,119.23,119.04,119.12,51600.0,101.3655,101.4676,101.3059,101.374,51600.0
2013-09-24 11:00:00,119.12,119.19,118.93,119.16,53800.0,101.374,101.4335,101.2123,101.408,53800.0
2013-09-24 11:05:00,119.14,119.22,119.09,119.16,48800.0,101.391,101.4591,101.3484,101.408,48800.0
2013-09-24 11:10:00,119.14,119.2,119.1,119.16,27000.0,101.391,101.442,101.3569,101.408,27000.0
2013-09-24 11:15:00,119.18,119.3,119.16,119.23,57900.0,101.425,101.5271,101.408,101.4676,57900.0
2013-09-24 11:20:00,119.23,119.25,119.16,119.2,30100.0,101.4676,101.4846,101.408,101.442,30100.0
2013-09-24 11:25:00,119.19,119.19,118.82,118.87,80100.0,101.4335,101.4335,101.1187,101.1612,80100.0
2013-09-24 11:30:00,118.87,119.05,118.8,119.0,72200.0,101.1612,101.3144,101.1016,101.2718,72200.0
2013-09-24 11:35:00,119.02,119.17,118.91,119.07,37500.0,101.2889,101.4165,101.1952,101.3314,37500.0
2013-09-24 11:40:00,119.07,119.3,119.04,119.2,43000.0,101.3314,101.5271,101.3059,101.442,43000.0
2013-09-24 11:45:00,119.19,119.4,119.13,119.34,81200.0,101.4335,101.6122,101.3825,101.5612,81200.0
2013-09-24 11:50:00,119.33,119.53,119.29,119.43,59900.0,101.5527,101.7229,101.5186,101.6378,59900.0
2013-09-24 11:55:00,119.44,119.82,119.37,119.7,99500.0,101.6463,101.9697,101.5867,101.8676,99500.0
2013-09-24 12:00:00,119.73,119.89,119.34,119.44,88600.0,101.8931,102.0292,101.5612,101.6463,88600.0
2013-09-24 12:05:00,119.43,119.6,119.4,119.57,54400.0,101.6378,101.7825,101.6122,101.7569,54400.0
2013-09-24 12:10:00,119.54,119.55,119.43,119.45,32500.0,101.7314,101.7399,101.6378,101.6548,32500.0
2013-09-24 12:15:00,119.45,119.46,119.27,119.27,44600.0,101.6548,101.6633,101.5016,101.5016,44600.0
2013-09-24 12:20:00,119.26,119.38,119.26,119.29,41600.0,101.4931,101.5952,101.4931,101.5186,41600.0
2013-09-24 12:25:00,119.28,119.41,119.28,119.39,33400.0,101.5101,101.6208,101.5101,101.6037,33400.0
2013-09-24 12:30:00,119.38,119.46,119.25,119.39,48500.0,101.5952,101.6633,101.4846,101.6037,48500.0
2013-09-24 12:35:00,119.4,119.44,119.31,119.39,21700.0,101.6122,101.6463,101.5357,101.6037,21700.0
2013-09-24 12:40:00,119.4,119.43,119.33,119.42,29600.0,101.6122,101.6378,101.5527,101.6293,29600.0
2013-09-24 12:45:00,119.45,119.45,119.27,119.32,24300.0,101.6548,101.6548,101.5016,101.5442,24300.0
2013-09-24 12:50:00,119.31,119.33,119.22,119.32,21600.0,101.5357,101.5527,101.4591,101.5442,21600.0
2013-09-24 12:55:00,119.33,119.37,119.27,119.28,15500.0,101.5527,101.5867,101.5016,101.5101,15500.0
2013-09-24 13:00:00,119.28,119.31,119.22,119.25,26800.0,101.5101,101.5357,101.4591,101.4846,26800.0
2013-09-24 13:05:00,119.24,119.33,119.24,119.3,26100.0,101.4761,101.5527,101.4761,101.5271,26100.0
2013-09-24 13:10:00,119.31,119.48,119.28,119.48,62000.0,101.5357,101.6803,101.5101,101.6803,62000.0
2013-09-24 13:15:00,119.47,119.48,119.41,119.44,22600.0,101.6718,101.6803,101.6208,101.6463,22600.0
2013-09-24 13:20:00,119.43,119.48,119.42,119.47,19800.0,101.6378,101.6803,101.6293,101.6718,19800.0
2013-09-24 13:25:00,119.46,119.49,119.43,119.45,19900.0,101.6633,101.6888,101.6378,101.6548,19900.0
2013-09-24 13:30:00,119.44,119.66,119.44,119.62,68400.0,101.6463,101.8335,101.6463,101.7995,68400.0
2013-09-24 13:35:00,119.62,119.64,119.45,119.55,32400.0,101.7995,101.8165,101.6548,101.7399,32400.0
2013-09-24 13:40:00,119.55,119.65,119.51,119.63,18300.0,101.7399,101.825,101.7059,101.808,18300.0
2013-09-24 13:45:00,119.63,119.64,119.48,119.49,38400.0,101.808,101.8165,101.6803,101.6888,38400.0
2013-09-24 13:50:00,119.48,119.49,119.34,119.48,33200.0,101.6803,101.6888,101.5612,101.6803,33200.0
2013-09-24 13:55:00,119.47,119.53,119.44,119.48,22000.0,101.6718,101.7229,101.6463,101.6803,22000.0
2013-09-24 14:00:00,119.48,119.48,119.42,119.43,14000.0,101.6803,101.6803,101.6293,101.6378,14000.0
2013-09-24 14:05:00,119.42,119.53,119.41,119.52,23900.0,101.6293,101.7229,101.6208,101.7144,23900.0
2013-09-24 14:10:00,119.52,119.61,119.48,119.49,39400.0,101.7144,101.791,101.6803,101.6888,39400.0
2013-09-24 14:15:00,119.5,119.55,119.46,119.53,25200.0,101.6973,101.7399,101.6633,101.7229,25200.0
2013-09-24 14:20:00,119.53,119.54,119.48,119.48,16100.0,101.7229,101.7314,101.6803,101.6803,16100.0
2013-09-24 14:25:00,119.48,119.48,119.3,119.38,26600.0,101.6803,101.6803,101.5271,101.5952,26600.0
2013-09-24 14:30:00,119.38,119.46,119.37,119.45,27800.0,101.5952,101.6633,101.5867,101.6548,27800.0
2013-09-24 14:35:00,119.44,119.52,119.39,119.51,31800.0,101.6463,101.7144,101.6037,101.7059,31800.0
2013-09-24 14:40:00,119.51,119.53,119.4,119.44,36500.0,101.7059,101.7229,101.6122,101.6463,36500.0
2013-09-24 14:45:00,119.43,119.49,119.41,119.46,32300.0,101.6378,101.6888,101.6208,101.6633,32300.0
2013-09-24 14:50:00,119.46,119.48,119.34,119.43,49300.0,101.6633,101.6803,101.5612,101.6378,49300.0
2013-09-24 14:55:00,119.43,119.5,119.4,119.44,55900.0,101.6378,101.6973,101.6122,101.6463,55900.0
2013-09-24 15:00:00,119.44,119.44,119.21,119.21,52000.0,101.6463,101.6463,101.4506,101.4506,52000.0
2013-09-24 15:05:00,119.22,119.39,119.2,119.36,37700.0,101.4591,101.6037,101.442,101.5782,37700.0
2013-09-24 15:10:00,119.36,119.37,119.29,119.33,37200.0,101.5782,101.5867,101.5186,101.5527,37200.0
2013-09-24 15:15:00,119.34,119.41,119.31,119.35,42600.0,101.5612,101.6208,101.5357,101.5697,42600.0
2013-09-24 15:20:00,119.36,119.4,119.33,119.37,25600.0,101.5782,101.6122,101.5527,101.5867,25600.0
2013-09-24 15:25:00,119.37,119.37,119.25,119.28,47300.0,101.5867,101.5867,101.4846,101.5101,47300.0
2013-09-24 15:30:00,119.29,119.3,119.13,119.21,53800.0,101.5186,101.5271,101.3825,101.4506,53800.0
2013-09-24 15:35:00,119.21,119.21,119.01,119.07,62200.0,101.4506,101.4506,101.2803,101.3314,62200.0
2013-09-24 15:40:00,119.06,119.18,119.02,119.14,55400.0,101.3229,101.425,101.2889,101.391,55400.0
2013-09-24 15:45:00,119.14,119.15,118.96,119.06,105200.0,101.391,101.3995,101.2378,101.3229,105200.0
2013-09-24 15:50:00,119.05,119.11,118.98,119.0,100700.0,101.3144,101.3655,101.2548,101.2718,100700.0
2013-09-24 15:55:00,119.0,119.06,118.86,119.03,191900.0,101.2718,101.3229,101.1527,101.2974,191900.0
2013-09-25 09:30:00,119.32,119.61,118.85,118.94,112200.0,101.5442,101.791,101.1442,101.2208,112200.0
2013-09-25 09:35:00,118.94,119.17,118.92,119.05,67400.0,101.2208,101.4165,101.2038,101.3144,67400.0
2013-09-25 09:40:00,119.04,119.17,118.92,119.1,47900.0,101.3059,101.4165,101.2038,101.3569,47900.0
2013-09-25 09:45:00,119.11,119.38,118.95,119.05,68900.0,101.3655,101.5952,101.2293,101.3144,68900.0
2013-09-25 09:50:00,119.02,119.12,118.74,119.06,62700.0,101.2889,101.374,101.0506,101.3229,62700.0
2013-09-25 09:55:00,119.06,119.3,119.06,119.27,103300.0,101.3229,101.5271,101.3229,101.5016,103300.0
2013-09-25 10:00:00,119.27,119.29,119.07,119.2,45800.0,101.5016,101.5186,101.3314,101.442,45800.0
2013-09-25 10:05:00,119.19,119.28,119.1,119.15,43300.0,101.4335,101.5101,101.3569,101.3995,43300.0
2013-09-25 10:10:00,119.17,119.17,118.82,119.01,59800.0,101.4165,101.4165,101.1187,101.2803,59800.0
2013-09-25 10:15:00,119.07,119.13,118.95,118.99,52800.0,101.3314,101.3825,101.2293,101.2633,52800.0
2013-09-25 10:20:00,118.99,118.99,118.81,118.92,37800.0,101.2633,101.2633,101.1101,101.2038,37800.0
2013-09-25 10:25:00,118.93,119.14,118.87,119.1,31000.0,101.2123,101.391,101.1612,101.3569,31000.0
2013-09-25 10:30:00,119.1,119.33,119.05,119.32,37100.0,101.3569,101.5527,101.3144,101.5442,37100.0
2013-09-25 10:35:00,119.31,119.46,119.22,119.26,52900.0,101.5357,101.6633,101.4591,101.4931,52900.0
2013-09-25 10:40:00,119.26,119.32,119.09,119.12,42600.0,101.4931,101.5442,101.3484,101.374,42600.0
2013-09-25 10:45:00,119.14,119.14,118.93,118.94,33800.0,101.391,101.391,101.2123,101.2208,33800.0
2013-09-25 10:50:00,118.94,119.14,118.94,119.1,36900.0,101.2208,101.391,101.2208,101.3569,36900.0
2013-09-25 10:55:00,119.11,119.17,118.96,118.98,33800.0,101.3655,101.4165,101.2378,101.2548,33800.0
2013-09-25 11:00:00,118.98,119.04,118.83,118.83,49700.0,101.2548,101.3059,101.1272,101.1272,49700.0
2013-09-25 11:05:00,118.84,118.86,118.77,118.84,44900.0,101.1357,101.1527,101.0761,101.1357,44900.0
2013-09-25 11:10:00,118.83,118.88,118.74,118.87,33300.0,101.1272,101.1697,101.0506,101.1612,33300.0
2013-09-25 11:15:00,118.88,119.19,118.88,119.13,41900.0,101.1697,101.4335,101.1697,101.3825,41900.0
2013-09-25 11:20:00,119.13,119.16,119.03,119.09,26700.0,101.3825,101.408,101.2974,101.3484,26700.0
2013-09-25 11:25:00,119.09,119.15,119.01,119.01,29200.0,101.3484,101.3995,101.2803,101.2803,29200.0
2013-09-25 11:30:00,119.01,119.11,119.0,119.11,40700.0,101.2803,101.3655,101.2718,101.3655,40700.0
2013-09-25 11:35:00,119.11,119.19,119.11,119.11,28500.0,101.3655,101.4335,101.3655,101.3655,28500.0
2013-09-25 11:40:00,119.13,119.15,119.04,119.12,32200.0,101.3825,101.3995,101.3059,101.374,32200.0
2013-09-25 11:45:00,119.15,119.16,119.05,119.08,25300.0,101.3995,101.408,101.3144,101.3399,25300.0
2013-09-25 11:50:00,119.08,119.22,119.08,119.21,14400.0,101.3399,101.4591,101.3399,101.4506,14400.0
2013-09-25 11:55:00,119.23,119.34,119.17,119.19,26100.0,101.4676,101.5612,101.4165,101.4335,26100.0
2013-09-25 12:00:00,119.21,119.25,118.94,118.98,23400.0,101.4506,101.4846,101.2208,101.2548,23400.0
2013-09-25 12:05:00,118.99,119.11,118.99,119.05,16200.0,101.2633,101.3655,101.2633,101.3144,16200.0
2013-09-25 12:10:00,119.05,119.13,119.03,119.12,19600.0,101.3144,101.3825,101.2974,101.374,19600.0
2013-09-25 12:15:00,119.12,119.15,119.08,119.09,41700.0,101.374,101.3995,101.3399,101.3484,41700.0
2013-09-25 12:20:00,119.1,119.1,118.77,118.82,42400.0,101.3569,101.3569,101.0761,101.1187,42400.0
2013-09-25 12:25:00,118.82,118.94,118.75,118.93,42000.0,101.1187,101.2208,101.0591,101.2123,42000.0
2013-09-25 12:30:00,118.93,118.95,118.85,118.94,23400.0,101.2123,101.2293,101.1442,101.2208,23400.0
2013-09-25 12:35:00,118.92,119.02,118.89,119.0,22700.0,101.2038,101.2889,101.1782,101.2718,22700.0
2013-09-25 12:40:00,118.99,118.99,118.87,118.94,23400.0,101.2633,101.2633,101.1612,101.2208,23400.0
2013-09-25 12:45:00,118.92,118.99,118.91,118.91,19800.0,101.2038,101.2633,101.1952,101.1952,19800.0
2013-09-25 12:50:00,118.9,118.98,118.88,118.91,30900.0,101.1867,101.2548,101.1697,101.1952,30900.0
2013-09-25 12:55:00,118.92,119.04,118.91,118.97,32200.0,101.2038,101.3059,101.1952,101.2463,32200.0
2013-09-25 13:00:00,118.97,119.04,118.93,119.01,29200.0,101.2463,101.3059,101.2123,101.2803,29200.0
2013-09-25 13:05:00,119.0,119.05,118.93,118.97,14400.0,101.2718,101.3144,101.2123,101.2463,14400.0
2013-09-25 13:10:00,118.94,119.13,118.94,119.01,26100.0,101.2208,101.3825,101.2208,101.2803,26100.0
2013-09-25 13:15:00,119.01,119.03,118.88,118.88,21200.0,101.2803,101.2974,101.1697,101.1697,21200.0
2013-09-25 13:20:00,118.89,118.93,118.8,118.88,25000.0,101.1782,101.2123,101.1016,101.1697,25000.0
2013-09-25 13:25:00,118.88,118.89,118.81,118.88,27500.0,101.1697,101.1782,101.1101,101.1697,27500.0
2013-09-25 13:30:00,118.88,118.88,118.55,118.69,53800.0,101.1697,101.1697,100.8889,101.008,53800.0
2013-09-25 13:35:00,118.66,118.69,118.45,118.52,52800.0,100.9825,101.008,100.8038,100.8633,52800.0
2013-09-25 13:40:00,118.53,118.58,118.25,118.25,78300.0,100.8719,100.9144,100.6336,100.6336,78300.0
2013-09-25 13:45:00,118.28,118.46,118.27,118.46,48800.0,100.6591,100.8123,100.6506,100.8123,48800.0
2013-09-25 13:50:00,118.43,118.49,118.28,118.35,22400.0,100.7868,100.8378,100.6591,100.7187,22400.0
2013-09-25 13:55:00,118.39,118.62,118.35,118.53,55500.0,100.7527,100.9484,100.7187,100.8719,55500.0
2013-09-25 14:00:00,118.53,118.58,118.45,118.47,32300.0,100.8719,100.9144,100.8038,100.8208,32300.0
2013-09-25 14:05:00,118.46,118.52,118.31,118.36,37500.0,100.8123,100.8633,100.6846,100.7272,37500.0
2013-09-25 14:10:00,118.37,118.48,118.34,118.48,18700.0,100.7357,100.8293,100.7102,100.8293,18700.0
2013-09-25 14:15:00,118.47,118.54,118.38,118.42,23700.0,100.8208,100.8804,100.7442,100.7782,23700.0
2013-09-25 14:20:00,118.44,118.5,118.36,118.4,20600.0,100.7953,100.8463,100.7272,100.7612,20600.0
2013-09-25 14:25:00,118.38,118.54,118.35,118.4,27900.0,100.7442,100.8804,100.7187,100.7612,27900.0
2013-09-25 14:30:00,118.4,118.48,118.31,118.39,34200.0,100.7612,100.8293,100.6846,100.7527,34200.0
2013-09-25 14:35:00,118.39,118.49,118.34,118.4,16800.0,100.7527,100.8378,100.7102,100.7612,16800.0
2013-09-25 14:40:00,118.4,118.49,118.35,118.46,21300.0,100.7612,100.8378,100.7187,100.8123,21300.0
2013-09-25 14:45:00,118.44,118.55,118.42,118.55,26800.0,100.7953,100.8889,100.7782,100.8889,26800.0
2013-09-25 14:50:00,118.55,118.58,118.47,118.56,32200.0,100.8889,100.9144,100.8208,100.8974,32200.0
2013-09-25 14:55:00,118.56,118.61,118.35,118.35,28400.0,100.8974,100.9399,100.7187,100.7187,28400.0
2013-09-25 15:00:00,118.36,118.46,118.36,118.4,33400.0,100.7272,100.8123,100.7272,100.7612,33400.0
2013-09-25 15:05:00,118.41,118.47,118.33,118.46,41400.0,100.7697,100.8208,100.7017,100.8123,41400.0
2013-09-25 15:10:00,118.49,118.62,118.46,118.6,53100.0,100.8378,100.9484,100.8123,100.9314,53100.0
2013-09-25 15:15:00,118.57,118.6,118.44,118.47,44000.0,100.9059,100.9314,100.7953,100.8208,44000.0
2013-09-25 15:20:00,118.46,118.47,118.31,118.34,35600.0,100.8123,100.8208,100.6846,100.7102,35600.0
2013-09-25 15:25:00,118.35,118.35,118.22,118.26,61200.0,100.7187,100.7187,100.608,100.6421,61200.0
2013-09-25 15:30:00,118.26,118.4,118.16,118.36,69100.0,100.6421,100.7612,100.557,100.7272,69100.0
2013-09-25 15:35:00,118.38,118.51,118.36,118.44,63900.0,100.7442,100.8548,100.7272,100.7953,63900.0
2013-09-25 15:40:00,118.45,118.62,118.44,118.62,64700.0,100.8038,100.9484,100.7953,100.9484,64700.0
2013-09-25 15:45:00,118.63,118.72,118.49,118.59,122900.0,100.957,101.0336,100.8378,100.9229,122900.0
2013-09-25 15:50:00,118.57,118.57,118.44,118.52,88400.0,100.9059,100.9059,100.7953,100.8633,88400.0
2013-09-25 15:55:00,118.51,118.55,118.46,118.55,135000.0,100.8548,100.8889,100.8123,100.8889,135000.0
2013-09-26 09:30:00,118.71,119.19,118.51,119.15,130400.0,101.025,101.4335,100.8548,101.3995,130400.0
2013-09-26 09:35:00,119.08,119.46,119.08,119.3,75600.0,101.3399,101.6633,101.3399,101.5271,75600.0
2013-09-26 09:40:00,119.32,119.38,119.21,119.21,58200.0,101.5442,101.5952,101.4506,101.4506,58200.0
2013-09-26 09:45:00,119.3,119.3,119.05,119.11,51300.0,101.5271,101.5271,101.3144,101.3655,51300.0
2013-09-26 09:50:00,119.11,119.26,119.01,119.01,77700.0,101.3655,101.4931,101.2803,101.2803,77700.0
2013-09-26 09:55:00,119.01,119.19,119.01,119.11,51400.0,101.2803,101.4335,101.2803,101.3655,51400.0
2013-09-26 10:00:00,119.11,119.24,119.1,119.19,65000.0,101.3655,101.4761,101.3569,101.4335,65000.0
2013-09-26 10:05:00,119.22,119.35,119.19,119.27,36200.0,101.4591,101.5697,101.4335,101.5016,36200.0
2013-09-26 10:10:00,119.26,119.28,119.02,119.02,36400.0,101.4931,101.5101,101.2889,101.2889,36400.0
2013-09-26 10:15:00,119.04,119.24,119.04,119.15,39800.0,101.3059,101.4761,101.3059,101.3995,39800.0
2013-09-26 10:20:00,119.15,119.17,118.85,118.93,42800.0,101.3995,101.4165,101.1442,101.2123,42800.0
2013-09-26 10:25:00,118.96,119.2,118.95,119.13,28200.0,101.2378,101.442,101.2293,101.3825,28200.0
2013-09-26 10:30:00,119.13,119.24,119.02,119.11,19100.0,101.3825,101.4761,101.2889,101.3655,19100.0
2013-09-26 10:35:00,119.11,119.14,118.96,118.99,24500.0,101.3655,101.391,101.2378,101.2633,24500.0
2013-09-26 10:40:00,119.0,119.04,118.89,118.93,43600.0,101.2718,101.3059,101.1782,101.2123,43600.0
2013-09-26 10:45:00,118.93,118.94,118.59,118.75,59100.0,101.2123,101.2208,100.9229,101.0591,59100.0
2013-09-26 10:50:00,118.77,119.0,118.69,118.87,26500.0,101.0761,101.2718,101.008,101.1612,26500.0
2013-09-26 10:55:00,118.87,118.97,118.71,118.93,30300.0,101.1612,101.2463,101.025,101.2123,30300.0
2013-09-26 11:00:00,118.91,118.91,118.62,118.66,32000.0,101.1952,101.1952,100.9484,100.9825,32000.0
2013-09-26 11:05:00,118.65,118.72,118.56,118.71,27500.0,100.974,101.0336,100.8974,101.025,27500.0
2013-09-26 11:10:00,118.72,118.91,118.64,118.81,42000.0,101.0336,101.1952,100.9655,101.1101,42000.0
2013-09-26 11:15:00,118.8,118.8,118.57,118.69,21700.0,101.1016,101.1016,100.9059,101.008,21700.0
2013-09-26 11:20:00,118.72,118.92,118.6,118.92,18500.0,101.0336,101.2038,100.9314,101.2038,18500.0
2013-09-26 11:25:00,118.93,118.99,118.85,118.91,20300.0,101.2123,101.2633,101.1442,101.1952,20300.0
2013-09-26 11:30:00,118.86,118.95,118.84,118.95,8600.0,101.1527,101.2293,101.1357,101.2293,8600.0
2013-09-26 11:35:00,118.96,119.0,118.92,118.92,13300.0,101.2378,101.2718,101.2038,101.2038,13300.0
2013-09-26 11:40:00,118.94,119.03,118.94,119.01,14000.0,101.2208,101.2974,101.2208,101.2803,14000.0
2013-09-26 11:45:00,119.03,119.07,118.97,118.98,15700.0,101.2974,101.3314,101.2463,101.2548,15700.0
2013-09-26 11:50:00,118.92,119.0,118.85,119.0,11600.0,101.2038,101.2718,101.1442,101.2718,11600.0
2013-09-26 11:55:00,119.0,119.04,118.98,118.98,11700.0,101.2718,101.3059,101.2548,101.2548,11700.0
2013-09-26 12:00:00,119.0,119.04,118.91,118.91,20200.0,101.2718,101.3059,101.1952,101.1952,20200.0
2013-09-26 12:05:00,118.9,118.99,118.88,118.96,10100.0,101.1867,101.2633,101.1697,101.2378,10100.0
2013-09-26 12:10:00,118.98,119.03,118.96,119.0,20300.0,101.2548,101.2974,101.2378,101.2718,20300.0
2013-09-26 12:15:00,118.96,118.99,118.94,118.99,13800.0,101.2378,101.2633,101.2208,101.2633,13800.0
2013-09-26 12:20:00,118.98,119.02,118.94,118.98,12400.0,101.2548,101.2889,101.2208,101.2548,12400.0
2013-09-26 12:25:00,119.0,119.04,118.98,119.02,19700.0,101.2718,101.3059,101.2548,101.2889,19700.0
2013-09-26 12:30:00,119.03,119.2,119.03,119.12,34000.0,101.2974,101.442,101.2974,101.374,34000.0
2013-09-26 12:35:00,119.12,119.13,119.05,119.08,26600.0,101.374,101.3825,101.3144,101.3399,26600.0
2013-09-26 12:40:00,119.09,119.15,119.07,119.11,16300.0,101.3484,101.3995,101.3314,101.3655,16300.0
2013-09-26 12:45:00,119.1,119.15,119.04,119.14,12400.0,101.3569,101.3995,101.3059,101.391,12400.0
2013-09-26 12:50:00,119.13,119.14,119.04,119.06,17300.0,101.3825,101.391,101.3059,101.3229,17300.0
2013-09-26 12:55:00,119.06,119.14,119.06,119.14,23200.0,101.3229,101.391,101.3229,101.391,23200.0
2013-09-26 13:00:00,119.14,119.29,119.14,119.25,38400.0,101.391,101.5186,101.391,101.4846,38400.0
2013-09-26 13:05:00,119.25,119.36,119.25,119.3,24700.0,101.4846,101.5782,101.4846,101.5271,24700.0
2013-09-26 13:10:00,119.31,119.44,119.31,119.44,36200.0,101.5357,101.6463,101.5357,101.6463,36200.0
2013-09-26 13:15:00,119.44,119.49,119.44,119.48,18900.0,101.6463,101.6888,101.6463,101.6803,18900.0
2013-09-26 13:20:00,119.47,119.48,119.36,119.36,11900.0,101.6718,101.6803,101.5782,101.5782,11900.0
2013-09-26 13:25:00,119.37,119.43,119.37,119.39,15400.0,101.5867,101.6378,101.5867,101.6037,15400.0
2013-09-26 13:30:00,119.4,119.5,119.4,119.42,20600.0,101.6122,101.6973,101.6122,101.6293,20600.0
2013-09-26 13:35:00,119.44,119.45,119.31,119.33,14800.0,101.6463,101.6548,101.5357,101.5527,14800.0
2013-09-26 13:40:00,119.33,119.39,119.17,119.17,15900.0,101.5527,101.6037,101.4165,101.4165,15900.0
2013-09-26 13:45:00,119.19,119.3,119.15,119.29,21400.0,101.4335,101.5271,101.3995,101.5186,21400.0
2013-09-26 13:50:00,119.31,119.36,119.27,119.31,17300.0,101.5357,101.5782,101.5016,101.5357,17300.0
2013-09-26 13:55:00,119.3,119.34,119.26,119.26,10100.0,101.5271,101.5612,101.4931,101.4931,10100.0
2013-09-26 14:00:00,119.25,119.26,119.03,119.08,17600.0,101.4846,101.4931,101.2974,101.3399,17600.0
2013-09-26 14:05:00,119.09,119.18,119.01,119.15,12500.0,101.3484,101.425,101.2803,101.3995,12500.0
2013-09-26 14:10:00,119.16,119.25,119.11,119.16,33600.0,101.408,101.4846,101.3655,101.408,33600.0
2013-09-26 14:15:00,119.14,119.2,119.05,119.17,47300.0,101.391,101.442,101.3144,101.4165,47300.0
2013-09-26 14:20:00,119.2,119.22,119.0,119.13,32200.0,101.442,101.4591,101.2718,101.3825,32200.0
2013-09-26 14:25:00,119.15,119.19,119.13,119.17,12000.0,101.3995,101.4335,101.3825,101.4165,12000.0
2013-09-26 14:30:00,119.18,119.2,119.05,119.16,13400.0,101.425,101.442,101.3144,101.408,13400.0
2013-09-26 14:35:00,119.16,119.16,119.01,119.02,29600.0,101.408,101.408,101.2803,101.2889,29600.0
2013-09-26 14:40:00,119.01,119.06,118.87,119.01,41600.0,101.2803,101.3229,101.1612,101.2803,41600.0
2013-09-26 14:45:00,119.01,119.01,118.87,118.91,58000.0,101.2803,101.2803,101.1612,101.1952,58000.0
2013-09-26 14:50:00,118.93,118.95,118.83,118.88,34200.0,101.2123,101.2293,101.1272,101.1697,34200.0
2013-09-26 14:55:00,118.91,119.0,118.84,118.88,41000.0,101.1952,101.2718,101.1357,101.1697,41000.0
2013-09-26 15:00:00,118.88,118.96,118.87,118.96,53900.0,101.1697,101.2378,101.1612,101.2378,53900.0
2013-09-26 15:05:00,118.97,119.04,118.92,118.96,53400.0,101.2463,101.3059,101.2038,101.2378,53400.0
2013-09-26 15:10:00,118.98,118.99,118.85,118.93,32600.0,101.2548,101.2633,101.1442,101.2123,32600.0
2013-09-26 15:15:00,118.93,118.95,118.88,118.9,14100.0,101.2123,101.2293,101.1697,101.1867,14100.0
2013-09-26 15:20:00,118.9,119.03,118.9,118.98,24400.0,101.1867,101.2974,101.1867,101.2548,24400.0
2013-09-26 15:25:00,118.98,119.05,118.92,119.01,22900.0,101.2548,101.3144,101.2038,101.2803,22900.0
2013-09-26 15:30:00,118.98,119.15,118.94,119.06,41700.0,101.2548,101.3995,101.2208,101.3229,41700.0
2013-09-26 15:35:00,119.03,119.2,119.02,119.2,43100.0,101.2974,101.442,101.2889,101.442,43100.0
2013-09-26 15:40:00,119.2,119.26,119.18,119.21,92200.0,101.442,101.4931,101.425,101.4506,92200.0
2013-09-26 15:45:00,119.21,119.25,119.09,119.17,54200.0,101.4506,101.4846,101.3484,101.4165,54200.0
2013-09-26 15:50:00,119.17,119.23,119.13,119.14,65900.0,101.4165,101.4676,101.3825,101.391,65900.0
2013-09-26 15:55:00,119.15,119.42,119.08,119.4,135400.0,101.3995,101.6293,101.3399,101.6122,135400.0
2013-09-27 09:30:00,118.51,118.78,118.25,118.62,97400.0,100.8548,101.0846,100.6336,100.9484,97400.0
2013-09-27 09:35:00,118.61,119.08,118.59,118.92,47400.0,100.9399,101.3399,100.9229,101.2038,47400.0
2013-09-27 09:40:00,118.87,119.17,118.75,118.94,38900.0,101.1612,101.4165,101.0591,101.2208,38900.0
2013-09-27 09:45:00,118.84,118.92,118.58,118.74,35400.0,101.1357,101.2038,100.9144,101.0506,35400.0
2013-09-27 09:50:00,118.66,118.79,118.43,118.47,45100.0,100.9825,101.0931,100.7868,100.8208,45100.0
2013-09-27 09:55:00,118.47,118.56,118.11,118.22,96100.0,100.8208,100.8974,100.5144,100.608,96100.0
2013-09-27 10:00:00,118.23,118.28,117.86,117.86,109000.0,100.6165,100.6591,100.3017,100.3017,109000.0
2013-09-27 10:05:00,117.88,118.16,117.85,118.04,46000.0,100.3187,100.557,100.2932,100.4549,46000.0
2013-09-27 10:10:00,118.07,118.23,117.91,118.11,34800.0,100.4804,100.6165,100.3442,100.5144,34800.0
2013-09-27 10:15:00,118.15,118.28,118.1,118.1,21500.0,100.5485,100.6591,100.5059,100.5059,21500.0
2013-09-27 10:20:00,118.14,118.29,118.08,118.15,22400.0,100.54,100.6676,100.4889,100.5485,22400.0
2013-09-27 10:25:00,118.2,118.28,118.08,118.25,30700.0,100.591,100.6591,100.4889,100.6336,30700.0
2013-09-27 10:30:00,118.29,118.49,118.21,118.46,26200.0,100.6676,100.8378,100.5995,100.8123,26200.0
2013-09-27 10:35:00,118.49,118.53,118.19,118.23,37900.0,100.8378,100.8719,100.5825,100.6165,37900.0
2013-09-27 10:40:00,118.23,118.28,118.19,118.27,21500.0,100.6165,100.6591,100.5825,100.6506,21500.0
2013-09-27 10:45:00,118.28,118.45,118.28,118.4,16300.0,100.6591,100.8038,100.6591,100.7612,16300.0
2013-09-27 10:50:00,118.39,118.44,118.27,118.27,16300.0,100.7527,100.7953,100.6506,100.6506,16300.0
2013-09-27 10:55:00,118.26,118.44,118.21,118.38,19300.0,100.6421,100.7953,100.5995,100.7442,19300.0
2013-09-27 11:00:00,118.37,118.43,118.24,118.24,15800.0,100.7357,100.7868,100.6251,100.6251,15800.0
2013-09-27 11:05:00,118.26,118.26,118.16,118.24,33200.0,100.6421,100.6421,100.557,100.6251,33200.0
2013-09-27 11:10:00,118.23,118.25,118.14,118.18,21400.0,100.6165,100.6336,100.54,100.574,21400.0
2013-09-27 11:15:00,118.18,118.32,118.06,118.08,28000.0,100.574,100.6931,100.4719,100.4889,28000.0
2013-09-27 11:20:00,118.06,118.18,118.04,118.13,14900.0,100.4719,100.574,100.4549,100.5314,14900.0
2013-09-27 11:25:00,118.11,118.26,118.1,118.21,27900.0,100.5144,100.6421,100.5059,100.5995,27900.0
2013-09-27 11:30:00,118.23,118.32,118.12,118.32,16800.0,100.6165,100.6931,100.5229,100.6931,16800.0
2013-09-27 11:35:00,118.33,118.43,118.29,118.31,30500.0,100.7017,100.7868,100.6676,100.6846,30500.0
2013-09-27 11:40:00,118.31,118.34,118.25,118.33,15000.0,100.6846,100.7102,100.6336,100.7017,15000.0
2013-09-27 11:45:00,118.33,118.35,118.16,118.18,16000.0,100.7017,100.7187,100.557,100.574,16000.0
2013-09-27 11:50:00,118.19,118.25,118.18,118.18,7200.0,100.5825,100.6336,100.574,100.574,7200.0
2013-09-27 11:55:00,118.16,118.16,118.07,118.11,23500.0,100.557,100.557,100.4804,100.5144,23500.0
2013-09-27 12:00:00,118.1,118.21,118.06,118.18,16000.0,100.5059,100.5995,100.4719,100.574,16000.0
2013-09-27 12:05:00,118.18,118.2,118.0,118.09,33900.0,100.574,100.591,100.4208,100.4974,33900.0
2013-09-27 12:10:00,118.1,118.1,117.79,118.05,110500.0,100.5059,100.5059,100.2421,100.4634,110500.0
2013-09-27 12:15:00,118.05,118.18,117.93,118.1,38700.0,100.4634,100.574,100.3612,100.5059,38700.0
2013-09-27 12:20:00,118.09,118.26,118.08,118.25,33800.0,100.4974,100.6421,100.4889,100.6336,33800.0
2013-09-27 12:25:00,118.26,118.26,118.06,118.1,25200.0,100.6421,100.6421,100.4719,100.5059,25200.0
2013-09-27 12:30:00,118.09,118.36,118.02,118.36,18300.0,100.4974,100.7272,100.4378,100.7272,18300.0
2013-09-27 12:35:00,118.36,118.36,118.27,118.32,20300.0,100.7272,100.7272,100.6506,100.6931,20300.0
2013-09-27 12:40:00,118.31,118.37,118.28,118.3,12700.0,100.6846,100.7357,100.6591,100.6761,12700.0
2013-09-27 12:45:00,118.29,118.31,118.23,118.28,20800.0,100.6676,100.6846,100.6165,100.6591,20800.0
2013-09-27 12:50:00,118.3,118.39,118.29,118.38,9200.0,100.6761,100.7527,100.6676,100.7442,9200.0
2013-09-27 12:55:00,118.37,118.38,118.29,118.33,9800.0,100.7357,100.7442,100.6676,100.7017,9800.0
2013-09-27 13:00:00,118.38,118.39,118.28,118.33,14200.0,100.7442,100.7527,100.6591,100.7017,14200.0
2013-09-27 13:05:00,118.32,118.36,118.28,118.36,8400.0,100.6931,100.7272,100.6591,100.7272,8400.0
2013-09-27 13:10:00,118.37,118.46,118.37,118.39,27400.0,100.7357,100.8123,100.7357,100.7527,27400.0
2013-09-27 13:15:00,118.4,118.44,118.3,118.31,25800.0,100.7612,100.7953,100.6761,100.6846,25800.0
2013-09-27 13:20:00,118.32,118.32,118.19,118.31,13900.0,100.6931,100.6931,100.5825,100.6846,13900.0
2013-09-27 13:25:00,118.29,118.35,118.27,118.34,16200.0,100.6676,100.7187,100.6506,100.7102,16200.0
2013-09-27 13:30:00,118.33,118.39,118.28,118.32,27800.0,100.7017,100.7527,100.6591,100.6931,27800.0
2013-09-27 13:35:00,118.33,118.37,118.26,118.35,22400.0,100.7017,100.7357,100.6421,100.7187,22400.0
2013-09-27 13:40:00,118.36,118.42,118.31,118.34,15300.0,100.7272,100.7782,100.6846,100.7102,15300.0
2013-09-27 13:45:00,118.33,118.33,118.22,118.25,7600.0,100.7017,100.7017,100.608,100.6336,7600.0
2013-09-27 13:50:00,118.26,118.37,118.25,118.34,16400.0,100.6421,100.7357,100.6336,100.7102,16400.0
2013-09-27 13:55:00,118.33,118.36,118.27,118.32,15100.0,100.7017,100.7272,100.6506,100.6931,15100.0
2013-09-27 14:00:00,118.3,118.32,118.24,118.28,13100.0,100.6761,100.6931,100.6251,100.6591,13100.0
2013-09-27 14:05:00,118.28,118.34,118.15,118.16,10900.0,100.6591,100.7102,100.5485,100.557,10900.0
2013-09-27 14:10:00,118.17,118.23,118.17,118.22,13600.0,100.5655,100.6165,100.5655,100.608,13600.0
2013-09-27 14:15:00,118.22,118.31,118.19,118.29,26000.0,100.608,100.6846,100.5825,100.6676,26000.0
2013-09-27 14:20:00,118.31,118.31,118.1,118.25,30100.0,100.6846,100.6846,100.5059,100.6336,30100.0
2013-09-27 14:25:00,118.24,118.3,118.23,118.3,11200.0,100.6251,100.6761,100.6165,100.6761,11200.0
2013-09-27 14:30:00,118.3,118.31,118.22,118.25,12500.0,100.6761,100.6846,100.608,100.6336,12500.0
2013-09-27 14:35:00,118.25,118.27,118.17,118.23,14300.0,100.6336,100.6506,100.5655,100.6165,14300.0
2013-09-27 14:40:00,118.23,118.28,118.23,118.27,11000.0,100.6165,100.6591,100.6165,100.6506,11000.0
2013-09-27 14:45:00,118.28,118.34,118.25,118.3,14400.0,100.6591,100.7102,100.6336,100.6761,14400.0
2013-09-27 14:50:00,118.3,118.41,118.3,118.4,14600.0,100.6761,100.7697,100.6761,100.7612,14600.0
2013-09-27 14:55:00,118.39,118.41,118.27,118.28,19300.0,100.7527,100.7697,100.6506,100.6591,19300.0
2013-09-27 15:00:00,118.29,118.32,118.21,118.28,41100.0,100.6676,100.6931,100.5995,100.6591,41100.0
2013-09-27 15:05:00,118.27,118.32,118.23,118.27,27900.0,100.6506,100.6931,100.6165,100.6506,27900.0
2013-09-27 15:10:00,118.28,118.38,118.28,118.32,22000.0,100.6591,100.7442,100.6591,100.6931,22000.0
2013-09-27 15:15:00,118.32,118.37,118.26,118.37,24300.0,100.6931,100.7357,100.6421,100.7357,24300.0
2013-09-27 15:20:00,118.38,118.44,118.37,118.44,31000.0,100.7442,100.7953,100.7357,100.7953,31000.0
2013-09-27 15:25:00,118.42,118.45,118.38,118.4,31100.0,100.7782,100.8038,100.7442,100.7612,31100.0
2013-09-27 15:30:00,118.39,118.46,118.34,118.44,37500.0,100.7527,100.8123,100.7102,100.7953,37500.0
2013-09-27 15:35:00,118.44,118.6,118.44,118.57,46800.0,100.7953,100.9314,100.7953,100.9059,46800.0
2013-09-27 15:40:00,118.57,118.62,118.51,118.59,68600.0,100.9059,100.9484,100.8548,100.9229,68600.0
2013-09-27 15:45:00,118.6,118.78,118.52,118.76,177600.0,100.9314,101.0846,100.8633,101.0676,177600.0
2013-09-27 15:50:00,118.76,118.91,118.69,118.77,132500.0,101.0676,101.1952,101.008,101.0761,132500.0
2013-09-27 15:55:00,118.79,118.91,118.68,118.69,139100.0,101.0931,101.1952,100.9995,101.008,139100.0
2013-09-30 09:30:00,117.35,117.36,116.37,116.93,185200.0,99.8676,99.8762,99.0336,99.5102,185200.0
2013-09-30 09:35:00,116.93,117.0,116.78,116.91,63200.0,99.5102,99.5698,99.3826,99.4932,63200.0
2013-09-30 09:40:00,116.88,117.26,116.88,117.04,59500.0,99.4677,99.7911,99.4677,99.6038,59500.0
2013-09-30 09:45:00,117.04,117.1,116.82,116.91,54800.0,99.6038,99.6549,99.4166,99.4932,54800.0
2013-09-30 09:50:00,116.87,117.07,116.86,117.04,28900.0,99.4592,99.6294,99.4506,99.6038,28900.0
2013-09-30 09:55:00,117.0,117.4,116.94,117.24,83300.0,99.5698,99.9102,99.5187,99.774,83300.0
2013-09-30 10:00:00,117.26,117.4,117.22,117.28,76400.0,99.7911,99.9102,99.757,99.8081,76400.0
2013-09-30 10:05:00,117.27,117.37,117.25,117.26,53800.0,99.7996,99.8847,99.7825,99.7911,53800.0
2013-09-30 10:10:00,117.31,117.45,117.29,117.42,56000.0,99.8336,99.9528,99.8166,99.9272,56000.0
2013-09-30 10:15:00,117.41,117.64,117.39,117.6,46300.0,99.9187,100.1144,99.9017,100.0804,46300.0
2013-09-30 10:20:00,117.66,117.81,117.63,117.74,50500.0,100.1315,100.2591,100.1059,100.1995,50500.0
2013-09-30 10:25:00,117.75,117.79,117.69,117.72,22100.0,100.2081,100.2421,100.157,100.1825,22100.0
2013-09-30 10:30:00,117.73,117.79,117.68,117.73,25800.0,100.191,100.2421,100.1485,100.191,25800.0
2013-09-30 10:35:00,117.72,117.78,117.68,117.69,28200.0,100.1825,100.2336,100.1485,100.157,28200.0
2013-09-30 10:40:00,117.69,117.81,117.69,117.8,32000.0,100.157,100.2591,100.157,100.2506,32000.0
2013-09-30 10:45:00,117.8,117.83,117.58,117.6,61600.0,100.2506,100.2761,100.0634,100.0804,61600.0
2013-09-30 10:50:00,117.61,117.62,117.56,117.59,26100.0,100.0889,100.0974,100.0464,100.0719,26100.0
2013-09-30 10:55:00,117.59,117.61,117.54,117.57,22300.0,100.0719,100.0889,100.0293,100.0549,22300.0
2013-09-30 11:00:00,117.58,117.6,117.53,117.56,31200.0,100.0634,100.0804,100.0208,100.0464,31200.0
2013-09-30 11:05:00,117.55,117.6,117.42,117.42,34800.0,100.0379,100.0804,99.9272,99.9272,34800.0
2013-09-30 11:10:00,117.42,117.51,117.38,117.38,32500.0,99.9272,100.0038,99.8932,99.8932,32500.0
2013-09-30 11:15:00,117.37,117.5,117.35,117.46,44300.0,99.8847,99.9953,99.8676,99.9613,44300.0
2013-09-30 11:20:00,117.45,117.45,117.4,117.43,15400.0,99.9528,99.9528,99.9102,99.9357,15400.0
2013-09-30 11:25:00,117.43,117.43,117.33,117.37,38600.0,99.9357,99.9357,99.8506,99.8847,38600.0
2013-09-30 11:30:00,117.38,117.38,117.3,117.33,42900.0,99.8932,99.8932,99.8251,99.8506,42900.0
2013-09-30 11:35:00,117.32,117.37,117.23,117.23,89500.0,99.8421,99.8847,99.7655,99.7655,89500.0
2013-09-30 11:40:00,117.25,117.39,117.24,117.32,49100.0,99.7825,99.9017,99.774,99.8421,49100.0
2013-09-30 11:45:00,117.32,117.45,117.32,117.35,29500.0,99.8421,99.9528,99.8421,99.8676,29500.0
2013-09-30 11:50:00,117.35,117.38,117.24,117.38,35500.0,99.8676,99.8932,99.774,99.8932,35500.0
2013-09-30 11:55:00,117.39,117.43,117.37,117.42,17400.0,99.9017,99.9357,99.8847,99.9272,17400.0
2013-09-30 12:00:00,117.42,117.42,117.3,117.32,15200.0,99.9272,99.9272,99.8251,99.8421,15200.0
2013-09-30 12:05:00,117.31,117.36,117.31,117.34,15000.0,99.8336,99.8762,99.8336,99.8591,15000.0
2013-09-30 12:10:00,117.33,117.33,117.23,117.25,13100.0,99.8506,99.8506,99.7655,99.7825,13100.0
2013-09-30 12:15:00,117.26,117.33,117.23,117.3,18800.0,99.7911,99.8506,99.7655,99.8251,18800.0
2013-09-30 12:20:00,117.31,117.37,117.21,117.21,13100.0,99.8336,99.8847,99.7485,99.7485,13100.0
2013-09-30 12:25:00,117.22,117.34,117.2,117.34,18800.0,99.757,99.8591,99.74,99.8591,18800.0
2013-09-30 12:30:00,117.36,117.36,117.27,117.3,9400.0,99.8762,99.8762,99.7996,99.8251,9400.0
2013-09-30 12:35:00,117.31,117.33,117.28,117.3,9100.0,99.8336,99.8506,99.8081,99.8251,9100.0
2013-09-30 12:40:00,117.3,117.37,117.3,117.35,15300.0,99.8251,99.8847,99.8251,99.8676,15300.0
2013-09-30 12:45:00,117.36,117.43,117.36,117.41,14200.0,99.8762,99.9357,99.8762,99.9187,14200.0
2013-09-30 12:50:00,117.4,117.41,117.38,117.38,11500.0,99.9102,99.9187,99.8932,99.8932,11500.0
2013-09-30 12:55:00,117.37,117.4,117.37,117.4,10600.0,99.8847,99.9102,99.8847,99.9102,10600.0
2013-09-30 13:00:00,117.37,117.49,117.37,117.45,15100.0,99.8847,99.9868,99.8847,99.9528,15100.0
2013-09-30 13:05:00,117.44,117.52,117.44,117.5,13900.0,99.9442,100.0123,99.9442,99.9953,13900.0
2013-09-30 13:10:00,117.5,117.52,117.47,117.5,13700.0,99.9953,100.0123,99.9698,99.9953,13700.0
2013-09-30 13:15:00,117.48,117.71,117.48,117.71,66500.0,99.9783,100.174,99.9783,100.174,66500.0
2013-09-30 13:20:00,117.71,117.81,117.69,117.73,43100.0,100.174,100.2591,100.157,100.191,43100.0
2013-09-30 13:25:00,117.75,117.79,117.69,117.73,11400.0,100.2081,100.2421,100.157,100.191,11400.0
2013-09-30 13:30:00,117.73,117.82,117.71,117.8,14000.0,100.191,100.2676,100.174,100.2506,14000.0
2013-09-30 13:35:00,117.8,117.86,117.64,117.64,29900.0,100.2506,100.3017,100.1144,100.1144,29900.0
2013-09-30 13:40:00,117.66,117.82,117.65,117.76,15700.0,100.1315,100.2676,100.123,100.2166,15700.0
2013-09-30 13:45:00,117.77,117.85,117.76,117.79,18600.0,100.2251,100.2932,100.2166,100.2421,18600.0
2013-09-30 13:50:00,117.8,117.89,117.74,117.74,41500.0,100.2506,100.3272,100.1995,100.1995,41500.0
2013-09-30 13:55:00,117.78,117.78,117.52,117.6,21100.0,100.2336,100.2336,100.0123,100.0804,21100.0
2013-09-30 14:00:00,117.62,117.67,117.56,117.67,16500.0,100.0974,100.14,100.0464,100.14,16500.0
2013-09-30 14:05:00,117.66,117.71,117.56,117.69,34500.0,100.1315,100.174,100.0464,100.157,34500.0
2013-09-30 14:10:00,117.7,117.75,117.62,117.62,22500.0,100.1655,100.2081,100.0974,100.0974,22500.0
2013-09-30 14:15:00,117.64,117.66,117.5,117.64,17300.0,100.1144,100.1315,99.9953,100.1144,17300.0
2013-09-30 14:20:00,117.65,117.67,117.57,117.62,13700.0,100.123,100.14,100.0549,100.0974,13700.0
2013-09-30 14:25:00,117.66,117.72,117.62,117.65,13600.0,100.1315,100.1825,100.0974,100.123,13600.0
2013-09-30 14:30:00,117.65,117.85,117.65,117.83,16600.0,100.123,100.2932,100.123,100.2761,16600.0
2013-09-30 14:35:00,117.84,117.87,117.77,117.86,11600.0,100.2846,100.3102,100.2251,100.3017,11600.0
2013-09-30 14:40:00,117.87,117.88,117.71,117.72,13800.0,100.3102,100.3187,100.174,100.1825,13800.0
2013-09-30 14:45:00,117.73,117.89,117.73,117.84,19100.0,100.191,100.3272,100.191,100.2846,19100.0
2013-09-30 14:50:00,117.85,117.9,117.81,117.84,17600.0,100.2932,100.3357,100.2591,100.2846,17600.0
2013-09-30 14:55:00,117.83,117.88,117.72,117.72,17900.0,100.2761,100.3187,100.1825,100.1825,17900.0
2013-09-30 15:00:00,117.72,117.73,117.61,117.61,30200.0,100.1825,100.191,100.0889,100.0889,30200.0
2013-09-30 15:05:00,117.62,117.72,117.6,117.67,30900.0,100.0974,100.1825,100.0804,100.14,30900.0
2013-09-30 15:10:00,117.68,117.68,117.55,117.59,33600.0,100.1485,100.1485,100.0379,100.0719,33600.0
2013-09-30 15:15:00,117.59,117.68,117.5,117.65,47800.0,100.0719,100.1485,99.9953,100.123,47800.0
2013-09-30 15:20:00,117.65,117.81,117.63,117.77,39500.0,100.123,100.2591,100.1059,100.2251,39500.0
2013-09-30 15:25:00,117.77,117.79,117.62,117.62,31900.0,100.2251,100.2421,100.0974,100.0974,31900.0
2013-09-30 15:30:00,117.64,117.65,117.37,117.37,68100.0,100.1144,100.123,99.8847,99.8847,68100.0
2013-09-30 15:35:00,117.39,117.54,117.33,117.44,67600.0,99.9017,100.0293,99.8506,99.9442,67600.0
2013-09-30 15:40:00,117.44,117.44,117.27,117.39,73900.0,99.9442,99.9442,99.7996,99.9017,73900.0
2013-09-30 15:45:00,117.37,117.58,117.3,117.37,93800.0,99.8847,100.0634,99.8251,99.8847,93800.0
2013-09-30 15:50:00,117.36,117.47,117.3,117.41,90500.0,99.8762,99.9698,99.8251,99.9187,90500.0
2013-09-30 15:55:00,117.41,117.5,117.28,117.49,262600.0,99.9187,99.9953,99.8081,99.9868,262600.0
2013-10-01 09:30:00,117.98,118.3,117.81,118.01,150100.0,100.4038,100.6761,100.2591,100.4293,150100.0
2013-10-01 09:35:00,117.93,118.0,117.71,117.9,46300.0,100.3612,100.4208,100.174,100.3357,46300.0
2013-10-01 09:40:00,117.89,118.15,117.89,117.95,47700.0,100.3272,100.5485,100.3272,100.3783,47700.0
2013-10-01 09:45:00,117.97,118.05,117.39,117.39,65900.0,100.3953,100.4634,99.9017,99.9017,65900.0
2013-10-01 09:50:00,117.41,117.56,117.11,117.4,66900.0,99.9187,100.0464,99.6634,99.9102,66900.0
2013-10-01 09:55:00,117.43,117.58,117.19,117.23,46300.0,99.9357,100.0634,99.7315,99.7655,46300.0
2013-10-01 10:00:00,117.23,117.48,117.12,117.48,78500.0,99.7655,99.9783,99.6719,99.9783,78500.0
2013-10-01 10:05:00,117.5,117.57,117.28,117.5,51800.0,99.9953,100.0549,99.8081,99.9953,51800.0
2013-10-01 10:10:00,117.52,117.53,117.13,117.18,54200.0,100.0123,100.0208,99.6804,99.723,54200.0
2013-10-01 10:15:00,117.15,117.35,117.08,117.35,54300.0,99.6974,99.8676,99.6379,99.8676,54300.0
2013-10-01 10:20:00,117.35,117.62,117.35,117.6,114900.0,99.8676,100.0974,99.8676,100.0804,114900.0
2013-10-01 10:25:00,117.58,117.58,117.28,117.28,47600.0,100.0634,100.0634,99.8081,99.8081,47600.0
2013-10-01 10:30:00,117.25,117.73,117.25,117.7,55200.0,99.7825,100.191,99.7825,100.1655,55200.0
2013-10-01 10:35:00,117.74,117.8,117.41,117.59,50900.0,100.1995,100.2506,99.9187,100.0719,50900.0
2013-10-01 10:40:00,117.58,117.63,117.44,117.5,28400.0,100.0634,100.1059,99.9442,99.9953,28400.0
2013-10-01 10:45:00,117.5,117.51,117.27,117.31,34300.0,99.9953,100.0038,99.7996,99.8336,34300.0
2013-10-01 10:50:00,117.3,117.48,117.27,117.32,29600.0,99.8251,99.9783,99.7996,99.8421,29600.0
2013-10-01 10:55:00,117.32,117.48,117.29,117.32,28900.0,99.8421,99.9783,99.8166,99.8421,28900.0
2013-10-01 11:00:00,117.34,117.5,117.28,117.44,33800.0,99.8591,99.9953,99.8081,99.9442,33800.0
2013-10-01 11:05:00,117.45,117.55,117.45,117.48,25200.0,99.9528,100.0379,99.9528,99.9783,25200.0
2013-10-01 11:10:00,117.49,117.49,117.37,117.38,20300.0,99.9868,99.9868,99.8847,99.8932,20300.0
2013-10-01 11:15:00,117.38,117.46,117.33,117.46,18600.0,99.8932,99.9613,99.8506,99.9613,18600.0
2013-10-01 11:20:00,117.45,117.45,117.34,117.45,25200.0,99.9528,99.9528,99.8591,99.9528,25200.0
2013-10-01 11:25:00,117.47,117.47,117.3,117.32,55000.0,99.9698,99.9698,99.8251,99.8421,55000.0
2013-10-01 11:30:00,117.3,117.31,117.15,117.26,64400.0,99.8251,99.8336,99.6974,99.7911,64400.0
2013-10-01 11:35:00,117.25,117.27,117.17,117.19,35500.0,99.7825,99.7996,99.7145,99.7315,35500.0
2013-10-01 11:40:00,117.2,117.32,117.19,117.32,45900.0,99.74,99.8421,99.7315,99.8421,45900.0
2013-10-01 11:45:00,117.31,117.31,117.18,117.23,39400.0,99.8336,99.8336,99.723,99.7655,39400.0
2013-10-01 11:50:00,117.23,117.38,117.22,117.38,41400.0,99.7655,99.8932,99.757,99.8932,41400.0
2013-10-01 11:55:00,117.38,117.54,117.38,117.51,54000.0,99.8932,100.0293,99.8932,100.0038,54000.0
2013-10-01 12:00:00,117.53,117.64,117.51,117.64,28100.0,100.0208,100.1144,100.0038,100.1144,28100.0
2013-10-01 12:05:00,117.63,117.64,117.58,117.6,24800.0,100.1059,100.1144,100.0634,100.0804,24800.0
2013-10-01 12:10:00,117.6,117.6,117.49,117.49,17700.0,100.0804,100.0804,99.9868,99.9868,17700.0
2013-10-01 12:15:00,117.49,117.53,117.47,117.48,11200.0,99.9868,100.0208,99.9698,99.9783,11200.0
2013-10-01 12:20:00,117.51,117.6,117.51,117.52,16200.0,100.0038,100.0804,100.0038,100.0123,16200.0
2013-10-01 12:25:00,117.52,117.64,117.5,117.6,24000.0,100.0123,100.1144,99.9953,100.0804,24000.0
2013-10-01 12:30:00,117.6,117.85,117.6,117.78,25000.0,100.0804,100.2932,100.0804,100.2336,25000.0
2013-10-01 12:35:00,117.77,117.78,117.65,117.66,14900.0,100.2251,100.2336,100.123,100.1315,14900.0
2013-10-01 12:40:00,117.64,117.72,117.57,117.62,20200.0,100.1144,100.1825,100.0549,100.0974,20200.0
2013-10-01 12:45:00,117.64,117.78,117.62,117.73,16500.0,100.1144,100.2336,100.0974,100.191,16500.0
2013-10-01 12:50:00,117.72,117.73,117.57,117.63,13900.0,100.1825,100.191,100.0549,100.1059,13900.0
2013-10-01 12:55:00,117.61,117.61,117.52,117.52,11800.0,100.0889,100.0889,100.0123,100.0123,11800.0
2013-10-01 13:00:00,117.52,117.69,117.49,117.69,18000.0,100.0123,100.157,99.9868,100.157,18000.0
2013-10-01 13:05:00,117.69,117.71,117.63,117.63,16000.0,100.157,100.174,100.1059,100.1059,16000.0
2013-10-01 13:10:00,117.63,117.68,117.6,117.62,23100.0,100.1059,100.1485,100.0804,100.0974,23100.0
2013-10-01 13:15:00,117.63,117.7,117.63,117.67,11400.0,100.1059,100.1655,100.1059,100.14,11400.0
2013-10-01 13:20:00,117.67,117.67,117.58,117.66,18200.0,100.14,100.14,100.0634,100.1315,18200.0
2013-10-01 13:25:00,117.66,117.66,117.6,117.6,13100.0,100.1315,100.1315,100.0804,100.0804,13100.0
2013-10-01 13:30:00,117.62,117.7,117.61,117.65,14900.0,100.0974,100.1655,100.0889,100.123,14900.0
2013-10-01 13:35:00,117.65,117.65,117.52,117.57,27600.0,100.123,100.123,100.0123,100.0549,27600.0
2013-10-01 13:40:00,117.56,117.59,117.53,117.58,21300.0,100.0464,100.0719,100.0208,100.0634,21300.0
2013-10-01 13:45:00,117.58,117.61,117.48,117.48,12300.0,100.0634,100.0889,99.9783,99.9783,12300.0
2013-10-01 13:50:00,117.48,117.64,117.48,117.61,26000.0,99.9783,100.1144,99.9783,100.0889,26000.0
2013-10-01 13:55:00,117.59,117.63,117.59,117.6,12000.0,100.0719,100.1059,100.0719,100.0804,12000.0
2013-10-01 14:00:00,117.59,117.59,117.5,117.5,11300.0,100.0719,100.0719,99.9953,99.9953,11300.0
2013-10-01 14:05:00,117.5,117.52,117.45,117.49,15700.0,99.9953,100.0123,99.9528,99.9868,15700.0
2013-10-01 14:10:00,117.49,117.49,117.45,117.47,11200.0,99.9868,99.9868,99.9528,99.9698,11200.0
2013-10-01 14:15:00,117.48,117.5,117.44,117.48,26000.0,99.9783,99.9953,99.9442,99.9783,26000.0
2013-10-01 14:20:00,117.48,117.56,117.48,117.52,14600.0,99.9783,100.0464,99.9783,100.0123,14600.0
2013-10-01 14:25:00,117.51,117.51,117.35,117.42,17300.0,100.0038,100.0038,99.8676,99.9272,17300.0
2013-10-01 14:30:00,117.4,117.51,117.37,117.5,16300.0,99.9102,100.0038,99.8847,99.9953,16300.0
2013-10-01 14:35:00,117.51,117.52,117.39,117.51,17000.0,100.0038,100.0123,99.9017,100.0038,17000.0
2013-10-01 14:40:00,117.51,117.54,117.51,117.52,13400.0,100.0038,100.0293,100.0038,100.0123,13400.0
2013-10-01 14:45:00,117.52,117.58,117.48,117.56,18600.0,100.0123,100.0634,99.9783,100.0464,18600.0
2013-10-01 14:50:00,117.57,117.65,117.52,117.64,33000.0,100.0549,100.123,100.0123,100.1144,33000.0
2013-10-01 14:55:00,117.61,117.67,117.57,117.62,28300.0,100.0889,100.14,100.0549,100.0974,28300.0
2013-10-01 15:00:00,117.59,117.67,117.52,117.61,27500.0,100.0719,100.14,100.0123,100.0889,27500.0
2013-10-01 15:05:00,117.58,117.61,117.48,117.55,33700.0,100.0634,100.0889,99.9783,100.0379,33700.0
2013-10-01 15:10:00,117.56,117.63,117.52,117.54,22600.0,100.0464,100.1059,100.0123,100.0293,22600.0
2013-10-01 15:15:00,117.55,117.61,117.46,117.5,35300.0,100.0379,100.0889,99.9613,99.9953,35300.0
2013-10-01 15:20:00,117.51,117.51,117.34,117.4,33800.0,100.0038,100.0038,99.8591,99.9102,33800.0
2013-10-01 15:25:00,117.4,117.5,117.4,117.5,20300.0,99.9102,99.9953,99.9102,99.9953,20300.0
2013-10-01 15:30:00,117.5,117.56,117.48,117.51,31700.0,99.9953,100.0464,99.9783,100.0038,31700.0
2013-10-01 15:35:00,117.51,117.61,117.5,117.61,32700.0,100.0038,100.0889,99.9953,100.0889,32700.0
2013-10-01 15:40:00,117.61,117.62,117.5,117.53,29900.0,100.0889,100.0974,99.9953,100.0208,29900.0
2013-10-01 15:45:00,117.52,117.6,117.4,117.57,42900.0,100.0123,100.0804,99.9102,100.0549,42900.0
2013-10-01 15:50:00,117.58,117.58,117.52,117.54,58000.0,100.0634,100.0634,100.0123,100.0293,58000.0
2013-10-01 15:55:00,117.53,117.77,117.5,117.77,97400.0,100.0208,100.2251,99.9953,100.2251,97400.0
2013-10-02 09:30:00,117.38,117.38,116.8,117.04,92100.0,99.8932,99.8932,99.3996,99.6038,92100.0
2013-10-02 09:35:00,117.08,117.45,116.85,116.85,55700.0,99.6379,99.9528,99.4421,99.4421,55700.0
2013-10-02 09:40:00,116.87,116.98,116.8,116.92,56500.0,99.4592,99.5528,99.3996,99.5017,56500.0
2013-10-02 09:45:00,116.96,117.2,116.91,116.98,51800.0,99.5357,99.74,99.4932,99.5528,51800.0
2013-10-02 09:50:00,116.98,117.09,116.82,117.02,40100.0,99.5528,99.6464,99.4166,99.5868,40100.0
2013-10-02 09:55:00,117.02,117.18,116.95,117.17,26900.0,99.5868,99.723,99.5272,99.7145,26900.0
2013-10-02 10:00:00,117.17,117.3,117.1,117.21,52900.0,99.7145,99.8251,99.6549,99.7485,52900.0
2013-10-02 10:05:00,117.21,117.27,116.76,116.79,74000.0,99.7485,99.7996,99.3655,99.3911,74000.0
2013-10-02 10:10:00,116.81,116.87,116.63,116.81,49600.0,99.4081,99.4592,99.2549,99.4081,49600.0
2013-10-02 10:15:00,116.83,116.83,116.66,116.83,29500.0,99.4251,99.4251,99.2804,99.4251,29500.0
2013-10-02 10:20:00,116.79,116.79,116.64,116.68,48400.0,99.3911,99.3911,99.2634,99.2975,48400.0
2013-10-02 10:25:00,116.67,116.83,116.63,116.65,51000.0,99.289,99.4251,99.2549,99.2719,51000.0
2013-10-02 10:30:00,116.64,116.66,116.41,116.45,32900.0,99.2634,99.2804,99.0677,99.1017,32900.0
2013-10-02 10:35:00,116.47,116.55,116.38,116.4,41600.0,99.1187,99.1868,99.0422,99.0592,41600.0
2013-10-02 10:40:00,116.4,116.44,116.33,116.43,31500.0,99.0592,99.0932,98.9996,99.0847,31500.0
2013-10-02 10:45:00,116.42,116.51,116.35,116.37,26300.0,99.0762,99.1528,99.0166,99.0336,26300.0
2013-10-02 10:50:00,116.38,116.41,116.28,116.39,50000.0,99.0422,99.0677,98.9571,99.0507,50000.0
2013-10-02 10:55:00,116.39,116.5,116.37,116.42,41800.0,99.0507,99.1443,99.0336,99.0762,41800.0
2013-10-02 11:00:00,116.41,116.43,116.31,116.33,30500.0,99.0677,99.0847,98.9826,98.9996,30500.0
2013-10-02 11:05:00,116.32,116.5,116.32,116.48,40000.0,98.9911,99.1443,98.9911,99.1273,40000.0
2013-10-02 11:10:00,116.48,116.57,116.46,116.54,30400.0,99.1273,99.2038,99.1102,99.1783,30400.0
2013-10-02 11:15:00,116.55,116.85,116.55,116.75,46900.0,99.1868,99.4421,99.1868,99.357,46900.0
2013-10-02 11:20:00,116.77,116.79,116.66,116.66,21400.0,99.3741,99.3911,99.2804,99.2804,21400.0
2013-10-02 11:25:00,116.69,116.74,116.55,116.6,33300.0,99.306,99.3485,99.1868,99.2294,33300.0
2013-10-02 11:30:00,116.66,116.81,116.61,116.61,22300.0,99.2804,99.4081,99.2379,99.2379,22300.0
2013-10-02 11:35:00,116.64,116.71,116.51,116.52,17100.0,99.2634,99.323,99.1528,99.1613,17100.0
2013-10-02 11:40:00,116.53,116.54,116.42,116.45,30700.0,99.1698,99.1783,99.0762,99.1017,30700.0
2013-10-02 11:45:00,116.45,116.62,116.45,116.61,13900.0,99.1017,99.2464,99.1017,99.2379,13900.0
2013-10-02 11:50:00,116.61,116.69,116.59,116.66,10000.0,99.2379,99.306,99.2209,99.2804,10000.0
2013-10-02 11:55:00,116.68,116.68,116.5,116.53,16500.0,99.2975,99.2975,99.1443,99.1698,16500.0
2013-10-02 12:00:00,116.52,116.62,116.48,116.55,25200.0,99.1613,99.2464,99.1273,99.1868,25200.0
2013-10-02 12:05:00,116.56,116.66,116.55,116.64,12400.0,99.1953,99.2804,99.1868,99.2634,12400.0
2013-10-02 12:10:00,116.64,116.7,116.6,116.7,15200.0,99.2634,99.3145,99.2294,99.3145,15200.0
2013-10-02 12:15:00,116.72,116.8,116.67,116.67,13400.0,99.3315,99.3996,99.289,99.289,13400.0
2013-10-02 12:20:00,116.67,116.73,116.6,116.64,21400.0,99.289,99.34,99.2294,99.2634,21400.0
2013-10-02 12:25:00,116.63,116.66,116.58,116.64,11600.0,99.2549,99.2804,99.2124,99.2634,11600.0
2013-10-02 12:30:00,116.65,116.83,116.65,116.77,28600.0,99.2719,99.4251,99.2719,99.3741,28600.0
2013-10-02 12:35:00,116.8,116.86,116.78,116.84,10400.0,99.3996,99.4506,99.3826,99.4336,10400.0
2013-10-02 12:40:00,116.84,116.97,116.82,116.97,18500.0,99.4336,99.5443,99.4166,99.5443,18500.0
2013-10-02 12:45:00,116.96,117.0,116.83,116.84,23300.0,99.5357,99.5698,99.4251,99.4336,23300.0
2013-10-02 12:50:00,116.82,116.88,116.76,116.77,27500.0,99.4166,99.4677,99.3655,99.3741,27500.0
2013-10-02 12:55:00,116.77,116.77,116.69,116.74,12900.0,99.3741,99.3741,99.306,99.3485,12900.0
2013-10-02 13:00:00,116.75,116.81,116.72,116.73,21300.0,99.357,99.4081,99.3315,99.34,21300.0
2013-10-02 13:05:00,116.74,116.85,116.74,116.82,14600.0,99.3485,99.4421,99.3485,99.4166,14600.0
2013-10-02 13:10:00,116.85,116.9,116.81,116.81,8900.0,99.4421,99.4847,99.4081,99.4081,8900.0
2013-10-02 13:15:00,116.82,116.9,116.8,116.84,17200.0,99.4166,99.4847,99.3996,99.4336,17200.0
2013-10-02 13:20:00,116.85,117.05,116.83,117.02,34600.0,99.4421,99.6123,99.4251,99.5868,34600.0
2013-10-02 13:25:00,117.05,117.13,117.02,117.09,17500.0,99.6123,99.6804,99.5868,99.6464,17500.0
2013-10-02 13:30:00,117.08,117.14,117.01,117.01,17300.0,99.6379,99.6889,99.5783,99.5783,17300.0
2013-10-02 13:35:00,117.0,117.09,116.99,117.0,11400.0,99.5698,99.6464,99.5613,99.5698,11400.0
2013-10-02 13:40:00,117.01,117.05,116.95,116.96,15500.0,99.5783,99.6123,99.5272,99.5357,15500.0
2013-10-02 13:45:00,116.95,117.06,116.95,117.0,36300.0,99.5272,99.6209,99.5272,99.5698,36300.0
2013-10-02 13:50:00,117.02,117.07,116.98,116.99,25400.0,99.5868,99.6294,99.5528,99.5613,25400.0
2013-10-02 13:55:00,117.01,117.01,116.85,116.88,24200.0,99.5783,99.5783,99.4421,99.4677,24200.0
2013-10-02 14:00:00,116.87,116.91,116.78,116.84,19000.0,99.4592,99.4932,99.3826,99.4336,19000.0
2013-10-02 14:05:00,116.85,116.86,116.78,116.79,5800.0,99.4421,99.4506,99.3826,99.3911,5800.0
2013-10-02 14:10:00,116.8,116.84,116.72,116.73,26100.0,99.3996,99.4336,99.3315,99.34,26100.0
2013-10-02 14:15:00,116.74,116.79,116.73,116.75,12700.0,99.3485,99.3911,99.34,99.357,12700.0
2013-10-02 14:20:00,116.76,116.87,116.75,116.87,13800.0,99.3655,99.4592,99.357,99.4592,13800.0
2013-10-02 14:25:00,116.9,116.98,116.9,116.95,9100.0,99.4847,99.5528,99.4847,99.5272,9100.0
2013-10-02 14:30:00,116.98,117.11,116.95,117.07,22200.0,99.5528,99.6634,99.5272,99.6294,22200.0
2013-10-02 14:35:00,117.1,117.15,117.07,117.09,53000.0,99.6549,99.6974,99.6294,99.6464,53000.0
2013-10-02 14:40:00,117.09,117.12,117.04,117.09,45000.0,99.6464,99.6719,99.6038,99.6464,45000.0
2013-10-02 14:45:00,117.09,117.15,117.08,117.1,40800.0,99.6464,99.6974,99.6379,99.6549,40800.0
2013-10-02 14:50:00,117.09,117.21,117.09,117.11,45500.0,99.6464,99.7485,99.6464,99.6634,45500.0
2013-10-02 14:55:00,117.14,117.26,117.08,117.22,20200.0,99.6889,99.7911,99.6379,99.757,20200.0
2013-10-02 15:00:00,117.22,117.32,117.19,117.28,42900.0,99.757,99.8421,99.7315,99.8081,42900.0
2013-10-02 15:05:00,117.3,117.4,117.27,117.37,37600.0,99.8251,99.9102,99.7996,99.8847,37600.0
2013-10-02 15:10:00,117.36,117.45,117.34,117.45,29700.0,99.8762,99.9528,99.8591,99.9528,29700.0
2013-10-02 15:15:00,117.44,117.49,117.42,117.47,27700.0,99.9442,99.9868,99.9272,99.9698,27700.0
2013-10-02 15:20:00,117.46,117.47,117.34,117.36,25800.0,99.9613,99.9698,99.8591,99.8762,25800.0
2013-10-02 15:25:00,117.36,117.38,117.33,117.34,23300.0,99.8762,99.8932,99.8506,99.8591,23300.0
2013-10-02 15:30:00,117.37,117.57,117.37,117.56,28700.0,99.8847,100.0549,99.8847,100.0464,28700.0
2013-10-02 15:35:00,117.55,117.56,117.51,117.53,39800.0,100.0379,100.0464,100.0038,100.0208,39800.0
2013-10-02 15:40:00,117.53,117.65,117.52,117.59,52600.0,100.0208,100.123,100.0123,100.0719,52600.0
2013-10-02 15:45:00,117.59,117.59,117.44,117.48,49600.0,100.0719,100.0719,99.9442,99.9783,49600.0
2013-10-02 15:50:00,117.48,117.6,117.48,117.56,60200.0,99.9783,100.0804,99.9783,100.0464,60200.0
2013-10-02 15:55:00,117.56,117.83,117.55,117.76,121400.0,100.0464,100.2761,100.0379,100.2166,121400.0
2013-10-03 09:30:00,117.35,117.38,117.23,117.28,49200.0,99.8676,99.8932,99.7655,99.8081,49200.0
2013-10-03 09:35:00,117.31,117.49,116.94,117.01,47600.0,99.8336,99.9868,99.5187,99.5783,47600.0
2013-10-03 09:40:00,116.94,117.11,116.87,116.88,39800.0,99.5187,99.6634,99.4592,99.4677,39800.0
2013-10-03 09:45:00,116.88,116.93,116.33,116.37,113300.0,99.4677,99.5102,98.9996,99.0336,113300.0
2013-10-03 09:50:00,116.43,116.43,115.77,116.03,180600.0,99.0847,99.0847,98.523,98.7443,180600.0
2013-10-03 09:55:00,116.02,116.13,115.9,116.03,90800.0,98.7358,98.8294,98.6337,98.7443,90800.0
2013-10-03 10:00:00,116.03,116.03,115.65,115.67,73100.0,98.7443,98.7443,98.4209,98.4379,73100.0
2013-10-03 10:05:00,115.65,115.68,115.37,115.41,119400.0,98.4209,98.4464,98.1826,98.2167,119400.0
2013-10-03 10:10:00,115.4,115.44,115.26,115.27,124300.0,98.2082,98.2422,98.089,98.0975,124300.0
2013-10-03 10:15:00,115.28,115.61,115.21,115.33,64600.0,98.106,98.3869,98.0465,98.1486,64600.0
2013-10-03 10:20:00,115.33,115.51,115.16,115.17,62500.0,98.1486,98.3018,98.0039,98.0124,62500.0
2013-10-03 10:25:00,115.19,115.31,115.14,115.19,35500.0,98.0294,98.1316,97.9869,98.0294,35500.0
2013-10-03 10:30:00,115.18,115.27,115.01,115.27,79900.0,98.0209,98.0975,97.8763,98.0975,79900.0
2013-10-03 10:35:00,115.24,115.47,115.23,115.35,67400.0,98.072,98.2677,98.0635,98.1656,67400.0
2013-10-03 10:40:00,115.35,115.45,115.32,115.34,42000.0,98.1656,98.2507,98.1401,98.1571,42000.0
2013-10-03 10:45:00,115.34,115.5,115.24,115.49,38000.0,98.1571,98.2933,98.072,98.2847,38000.0
2013-10-03 10:50:00,115.46,115.54,115.42,115.48,41000.0,98.2592,98.3273,98.2252,98.2762,41000.0
2013-10-03 10:55:00,115.53,115.69,115.41,115.47,43800.0,98.3188,98.4549,98.2167,98.2677,43800.0
2013-10-03 11:00:00,115.47,115.47,115.31,115.37,39200.0,98.2677,98.2677,98.1316,98.1826,39200.0
2013-10-03 11:05:00,115.4,115.55,115.35,115.45,44400.0,98.2082,98.3358,98.1656,98.2507,44400.0
2013-10-03 11:10:00,115.45,115.45,115.25,115.28,53800.0,98.2507,98.2507,98.0805,98.106,53800.0
2013-10-03 11:15:00,115.27,115.27,115.14,115.21,37100.0,98.0975,98.0975,97.9869,98.0465,37100.0
2013-10-03 11:20:00,115.22,115.32,115.2,115.28,34000.0,98.055,98.1401,98.0379,98.106,34000.0
2013-10-03 11:25:00,115.26,115.36,115.14,115.14,66700.0,98.089,98.1741,97.9869,97.9869,66700.0
2013-10-03 11:30:00,115.14,115.32,115.11,115.27,56500.0,97.9869,98.1401,97.9614,98.0975,56500.0
2013-10-03 11:35:00,115.28,115.3,115.16,115.17,49700.0,98.106,98.123,98.0039,98.0124,49700.0
2013-10-03 11:40:00,115.16,115.17,115.01,115.03,27300.0,98.0039,98.0124,97.8763,97.8933,27300.0
2013-10-03 11:45:00,115.03,115.09,114.76,114.92,133300.0,97.8933,97.9443,97.6635,97.7997,133300.0
2013-10-03 11:50:00,114.92,114.98,114.88,114.88,56100.0,97.7997,97.8507,97.7656,97.7656,56100.0
2013-10-03 11:55:00,114.89,114.94,114.73,114.76,141600.0,97.7741,97.8167,97.638,97.6635,141600.0
2013-10-03 12:00:00,114.76,114.98,114.75,114.81,61700.0,97.6635,97.8507,97.655,97.706,61700.0
2013-10-03 12:05:00,114.82,114.97,114.81,114.94,26400.0,97.7146,97.8422,97.706,97.8167,26400.0
2013-10-03 12:10:00,114.96,114.99,114.88,114.89,42300.0,97.8337,97.8592,97.7656,97.7741,42300.0
2013-10-03 12:15:00,114.91,114.99,114.89,114.93,47900.0,97.7912,97.8592,97.7741,97.8082,47900.0
2013-10-03 12:20:00,114.93,114.95,114.84,114.86,70000.0,97.8082,97.8252,97.7316,97.7486,70000.0
2013-10-03 12:25:00,114.86,114.97,114.85,114.96,37700.0,97.7486,97.8422,97.7401,97.8337,37700.0
2013-10-03 12:30:00,114.97,115.1,114.97,115.04,55500.0,97.8422,97.9528,97.8422,97.9018,55500.0
2013-10-03 12:35:00,115.05,115.12,114.99,115.09,29000.0,97.9103,97.9699,97.8592,97.9443,29000.0
2013-10-03 12:40:00,115.07,115.07,114.85,114.97,71800.0,97.9273,97.9273,97.7401,97.8422,71800.0
2013-10-03 12:45:00,114.96,115.19,114.96,115.15,63700.0,97.8337,98.0294,97.8337,97.9954,63700.0
2013-10-03 12:50:00,115.14,115.25,115.03,115.19,48700.0,97.9869,98.0805,97.8933,98.0294,48700.0
2013-10-03 12:55:00,115.21,115.26,115.15,115.21,37500.0,98.0465,98.089,97.9954,98.0465,37500.0
2013-10-03 13:00:00,115.21,115.24,115.07,115.21,36100.0,98.0465,98.072,97.9273,98.0465,36100.0
2013-10-03 13:05:00,115.19,115.37,115.18,115.3,42000.0,98.0294,98.1826,98.0209,98.123,42000.0
2013-10-03 13:10:00,115.31,115.33,115.08,115.14,39700.0,98.1316,98.1486,97.9358,97.9869,39700.0
2013-10-03 13:15:00,115.15,115.18,115.02,115.13,29400.0,97.9954,98.0209,97.8848,97.9784,29400.0
2013-10-03 13:20:00,115.14,115.3,115.06,115.23,35100.0,97.9869,98.123,97.9188,98.0635,35100.0
2013-10-03 13:25:00,115.24,115.55,115.15,115.49,36100.0,98.072,98.3358,97.9954,98.2847,36100.0
2013-10-03 13:30:00,115.5,115.64,115.48,115.56,48200.0,98.2933,98.4124,98.2762,98.3443,48200.0
2013-10-03 13:35:00,115.57,115.64,115.49,115.51,29300.0,98.3528,98.4124,98.2847,98.3018,29300.0
2013-10-03 13:40:00,115.53,115.68,115.53,115.57,36600.0,98.3188,98.4464,98.3188,98.3528,36600.0
2013-10-03 13:45:00,115.57,115.72,115.5,115.54,32500.0,98.3528,98.4805,98.2933,98.3273,32500.0
2013-10-03 13:50:00,115.54,115.58,115.39,115.4,32100.0,98.3273,98.3613,98.1996,98.2082,32100.0
2013-10-03 13:55:00,115.38,115.64,115.37,115.59,47300.0,98.1911,98.4124,98.1826,98.3698,47300.0
2013-10-03 14:00:00,115.59,115.64,115.55,115.58,62800.0,98.3698,98.4124,98.3358,98.3613,62800.0
2013-10-03 14:05:00,115.58,115.62,115.48,115.55,52600.0,98.3613,98.3954,98.2762,98.3358,52600.0
2013-10-03 14:10:00,115.54,115.57,115.49,115.52,89500.0,98.3273,98.3528,98.2847,98.3103,89500.0
2013-10-03 14:15:00,115.52,115.59,115.37,115.43,40300.0,98.3103,98.3698,98.1826,98.2337,40300.0
2013-10-03 14:20:00,115.42,115.42,115.06,115.07,58200.0,98.2252,98.2252,97.9188,97.9273,58200.0
2013-10-03 14:25:00,115.07,115.47,115.07,115.43,46100.0,97.9273,98.2677,97.9273,98.2337,46100.0
2013-10-03 14:30:00,115.43,115.49,115.27,115.31,23800.0,98.2337,98.2847,98.0975,98.1316,23800.0
2013-10-03 14:35:00,115.31,115.52,115.31,115.48,26300.0,98.1316,98.3103,98.1316,98.2762,26300.0
2013-10-03 14:40:00,115.47,115.64,115.46,115.54,20600.0,98.2677,98.4124,98.2592,98.3273,20600.0
2013-10-03 14:45:00,115.57,115.62,115.54,115.57,18100.0,98.3528,98.3954,98.3273,98.3528,18100.0
2013-10-03 14:50:00,115.58,115.74,115.55,115.61,29400.0,98.3613,98.4975,98.3358,98.3869,29400.0
2013-10-03 14:55:00,115.62,115.68,115.52,115.56,23800.0,98.3954,98.4464,98.3103,98.3443,23800.0
2013-10-03 15:00:00,115.52,115.6,115.44,115.6,27600.0,98.3103,98.3784,98.2422,98.3784,27600.0
2013-10-03 15:05:00,115.62,115.66,115.48,115.48,32500.0,98.3954,98.4294,98.2762,98.2762,32500.0
2013-10-03 15:10:00,115.46,115.53,115.4,115.4,30200.0,98.2592,98.3188,98.2082,98.2082,30200.0
2013-10-03 15:15:00,115.39,115.52,115.36,115.41,32700.0,98.1996,98.3103,98.1741,98.2167,32700.0
2013-10-03 15:20:00,115.44,115.55,115.37,115.4,40400.0,98.2422,98.3358,98.1826,98.2082,40400.0
2013-10-03 15:25:00,115.41,115.58,115.37,115.57,36500.0,98.2167,98.3613,98.1826,98.3528,36500.0
2013-10-03 15:30:00,115.57,115.57,115.46,115.5,39300.0,98.3528,98.3528,98.2592,98.2933,39300.0
2013-10-03 15:35:00,115.49,115.6,115.44,115.56,48700.0,98.2847,98.3784,98.2422,98.3443,48700.0
2013-10-03 15:40:00,115.57,115.58,115.42,115.54,48100.0,98.3528,98.3613,98.2252,98.3273,48100.0
2013-10-03 15:45:00,115.54,115.56,115.43,115.44,77500.0,98.3273,98.3443,98.2337,98.2422,77500.0
2013-10-03 15:50:00,115.44,115.54,115.4,115.43,79500.0,98.2422,98.3273,98.2082,98.2337,79500.0
2013-10-03 15:55:00,115.42,115.43,115.12,115.23,127200.0,98.2252,98.2337,97.9699,98.0635,127200.0
2013-10-04 09:30:00,115.27,115.73,115.25,115.39,71900.0,98.0975,98.489,98.0805,98.1996,71900.0
2013-10-04 09:35:00,115.32,115.75,115.32,115.64,54300.0,98.1401,98.506,98.1401,98.4124,54300.0
2013-10-04 09:40:00,115.63,115.8,115.4,115.7,26300.0,98.4039,98.5486,98.2082,98.4635,26300.0
2013-10-04 09:45:00,115.63,115.89,115.57,115.88,55000.0,98.4039,98.6252,98.3528,98.6166,55000.0
2013-10-04 09:50:00,115.89,116.22,115.83,116.15,63600.0,98.6252,98.906,98.5741,98.8464,63600.0
2013-10-04 09:55:00,116.16,116.23,116.06,116.19,47600.0,98.8549,98.9145,98.7698,98.8805,47600.0
2013-10-04 10:00:00,116.25,116.27,115.96,116.03,68800.0,98.9315,98.9485,98.6847,98.7443,68800.0
2013-10-04 10:05:00,116.02,116.23,115.96,116.2,45400.0,98.7358,98.9145,98.6847,98.889,45400.0
2013-10-04 10:10:00,116.23,116.34,116.15,116.34,58000.0,98.9145,99.0081,98.8464,99.0081,58000.0
2013-10-04 10:15:00,116.35,116.44,116.33,116.35,81500.0,99.0166,99.0932,98.9996,99.0166,81500.0
2013-10-04 10:20:00,116.35,116.4,116.25,116.36,81300.0,99.0166,99.0592,98.9315,99.0251,81300.0
2013-10-04 10:25:00,116.35,116.5,116.34,116.4,41500.0,99.0166,99.1443,99.0081,99.0592,41500.0
2013-10-04 10:30:00,116.39,116.48,116.32,116.45,31300.0,99.0507,99.1273,98.9911,99.1017,31300.0
2013-10-04 10:35:00,116.47,116.5,116.29,116.37,41100.0,99.1187,99.1443,98.9656,99.0336,41100.0
2013-10-04 10:40:00,116.39,116.45,116.3,116.34,38300.0,99.0507,99.1017,98.9741,99.0081,38300.0
2013-10-04 10:45:00,116.34,116.36,116.25,116.28,47000.0,99.0081,99.0251,98.9315,98.9571,47000.0
2013-10-04 10:50:00,116.26,116.26,116.09,116.09,21200.0,98.94,98.94,98.7954,98.7954,21200.0
2013-10-04 10:55:00,116.08,116.12,116.0,116.1,21800.0,98.7868,98.8209,98.7188,98.8039,21800.0
2013-10-04 11:00:00,116.1,116.11,115.97,116.07,35400.0,98.8039,98.8124,98.6932,98.7783,35400.0
2013-10-04 11:05:00,116.11,116.21,116.07,116.12,55400.0,98.8124,98.8975,98.7783,98.8209,55400.0
2013-10-04 11:10:00,116.11,116.3,116.1,116.11,22900.0,98.8124,98.9741,98.8039,98.8124,22900.0
2013-10-04 11:15:00,116.11,116.26,116.06,116.25,45100.0,98.8124,98.94,98.7698,98.9315,45100.0
2013-10-04 11:20:00,116.27,116.27,116.11,116.17,12100.0,98.9485,98.9485,98.8124,98.8634,12100.0
2013-10-04 11:25:00,116.12,116.22,116.1,116.11,29700.0,98.8209,98.906,98.8039,98.8124,29700.0
2013-10-04 11:30:00,116.13,116.24,116.1,116.13,17500.0,98.8294,98.923,98.8039,98.8294,17500.0
2013-10-04 11:35:00,116.14,116.18,116.09,116.13,21200.0,98.8379,98.872,98.7954,98.8294,21200.0
2013-10-04 11:40:00,116.13,116.16,116.07,116.13,30300.0,98.8294,98.8549,98.7783,98.8294,30300.0
2013-10-04 11:45:00,116.16,116.36,116.09,116.36,22400.0,98.8549,99.0251,98.7954,99.0251,22400.0
2013-10-04 11:50:00,116.38,116.43,116.27,116.32,36200.0,99.0422,99.0847,98.9485,98.9911,36200.0
2013-10-04 11:55:00,116.34,116.44,116.3,116.44,22200.0,99.0081,99.0932,98.9741,99.0932,22200.0
2013-10-04 12:00:00,116.43,116.47,116.28,116.28,22500.0,99.0847,99.1187,98.9571,98.9571,22500.0
2013-10-04 12:05:00,116.29,116.29,116.2,116.23,22600.0,98.9656,98.9656,98.889,98.9145,22600.0
2013-10-04 12:10:00,116.23,116.27,116.09,116.12,34600.0,98.9145,98.9485,98.7954,98.8209,34600.0
2013-10-04 12:15:00,116.11,116.24,116.11,116.19,32900.0,98.8124,98.923,98.8124,98.8805,32900.0
2013-10-04 12:20:00,116.19,116.34,116.16,116.28,41500.0,98.8805,99.0081,98.8549,98.9571,41500.0
2013-10-04 12:25:00,116.31,116.49,116.31,116.45,25900.0,98.9826,99.1358,98.9826,99.1017,25900.0
2013-10-04 12:30:00,116.47,116.49,116.34,116.34,26400.0,99.1187,99.1358,99.0081,99.0081,26400.0
2013-10-04 12:35:00,116.36,116.53,116.35,116.53,26800.0,99.0251,99.1698,99.0166,99.1698,26800.0
2013-10-04 12:40:00,116.54,116.66,116.49,116.63,63000.0,99.1783,99.2804,99.1358,99.2549,63000.0
2013-10-04 12:45:00,116.63,116.69,116.61,116.66,47500.0,99.2549,99.306,99.2379,99.2804,47500.0
2013-10-04 12:50:00,116.64,116.69,116.61,116.63,35000.0,99.2634,99.306,99.2379,99.2549,35000.0
2013-10-04 12:55:00,116.63,116.67,116.62,116.63,15200.0,99.2549,99.289,99.2464,99.2549,15200.0
2013-10-04 13:00:00,116.63,116.72,116.63,116.7,33300.0,99.2549,99.3315,99.2549,99.3145,33300.0
2013-10-04 13:05:00,116.69,116.73,116.66,116.71,26000.0,99.306,99.34,99.2804,99.323,26000.0
2013-10-04 13:10:00,116.72,116.74,116.66,116.74,32400.0,99.3315,99.3485,99.2804,99.3485,32400.0
2013-10-04 13:15:00,116.74,116.75,116.7,116.72,19700.0,99.3485,99.357,99.3145,99.3315,19700.0
2013-10-04 13:20:00,116.71,116.75,116.67,116.72,23800.0,99.323,99.357,99.289,99.3315,23800.0
2013-10-04 13:25:00,116.75,116.82,116.7,116.74,24900.0,99.357,99.4166,99.3145,99.3485,24900.0
2013-10-04 13:30:00,116.73,116.87,116.73,116.82,20400.0,99.34,99.4592,99.34,99.4166,20400.0
2013-10-04 13:35:00,116.82,116.83,116.73,116.83,21700.0,99.4166,99.4251,99.34,99.4251,21700.0
2013-10-04 13:40:00,116.8,116.84,116.7,116.81,29600.0,99.3996,99.4336,99.3145,99.4081,29600.0
2013-10-04 13:45:00,116.81,116.81,116.68,116.71,29300.0,99.4081,99.4081,99.2975,99.323,29300.0
2013-10-04 13:50:00,116.71,116.8,116.7,116.76,12300.0,99.323,99.3996,99.3145,99.3655,12300.0
2013-10-04 13:55:00,116.77,116.81,116.69,116.77,27400.0,99.3741,99.4081,99.306,99.3741,27400.0
2013-10-04 14:00:00,116.77,116.83,116.77,116.77,15300.0,99.3741,99.4251,99.3741,99.3741,15300.0
2013-10-04 14:05:00,116.78,116.87,116.78,116.86,20000.0,99.3826,99.4592,99.3826,99.4506,20000.0
2013-10-04 14:10:00,116.86,116.97,116.86,116.95,42200.0,99.4506,99.5443,99.4506,99.5272,42200.0
2013-10-04 14:15:00,116.96,117.03,116.95,117.0,35300.0,99.5357,99.5953,99.5272,99.5698,35300.0
2013-10-04 14:20:00,117.0,117.02,116.95,117.01,44400.0,99.5698,99.5868,99.5272,99.5783,44400.0
2013-10-04 14:25:00,117.0,117.03,116.96,117.02,12400.0,99.5698,99.5953,99.5357,99.5868,12400.0
2013-10-04 14:30:00,117.02,117.03,116.86,116.86,76200.0,99.5868,99.5953,99.4506,99.4506,76200.0
2013-10-04 14:35:00,116.89,116.99,116.88,116.98,31100.0,99.4762,99.5613,99.4677,99.5528,31100.0
2013-10-04 14:40:00,116.98,117.0,116.86,116.89,24500.0,99.5528,99.5698,99.4506,99.4762,24500.0
2013-10-04 14:45:00,116.9,117.06,116.89,117.06,61200.0,99.4847,99.6209,99.4762,99.6209,61200.0
2013-10-04 14:50:00,117.06,117.16,117.02,117.08,41600.0,99.6209,99.706,99.5868,99.6379,41600.0
2013-10-04 14:55:00,117.1,117.14,117.04,117.1,35100.0,99.6549,99.6889,99.6038,99.6549,35100.0
2013-10-04 15:00:00,117.12,117.19,117.09,117.19,55000.0,99.6719,99.7315,99.6464,99.7315,55000.0
2013-10-04 15:05:00,117.18,117.18,117.07,117.09,93300.0,99.723,99.723,99.6294,99.6464,93300.0
2013-10-04 15:10:00,117.09,117.23,117.06,117.13,70600.0,99.6464,99.7655,99.6209,99.6804,70600.0
2013-10-04 15:15:00,117.12,117.12,116.97,117.0,54200.0,99.6719,99.6719,99.5443,99.5698,54200.0
2013-10-04 15:20:00,117.0,117.03,116.9,116.95,62300.0,99.5698,99.5953,99.4847,99.5272,62300.0
2013-10-04 15:25:00,116.95,117.03,116.92,116.95,50600.0,99.5272,99.5953,99.5017,99.5272,50600.0
2013-10-04 15:30:00,116.96,117.0,116.83,116.89,95700.0,99.5357,99.5698,99.4251,99.4762,95700.0
2013-10-04 15:35:00,116.89,117.05,116.89,117.03,50900.0,99.4762,99.6123,99.4762,99.5953,50900.0
2013-10-04 15:40:00,117.03,117.03,116.94,116.97,68900.0,99.5953,99.5953,99.5187,99.5443,68900.0
2013-10-04 15:45:00,116.97,117.16,116.95,117.16,79500.0,99.5443,99.706,99.5272,99.706,79500.0
2013-10-04 15:50:00,117.17,117.17,117.05,117.07,74200.0,99.7145,99.7145,99.6123,99.6294,74200.0
2013-10-04 15:55:00,117.06,117.26,117.01,117.25,201100.0,99.6209,99.7911,99.5783,99.7825,201100.0
2013-10-07 09:30:00,115.35,116.0,115.35,115.58,220300.0,98.1656,98.7188,98.1656,98.3613,220300.0
2013-10-07 09:35:00,115.58,115.68,115.51,115.56,91400.0,98.3613,98.4464,98.3018,98.3443,91400.0
2013-10-07 09:40:00,115.55,115.92,115.55,115.77,93000.0,98.3358,98.6507,98.3358,98.523,93000.0
2013-10-07 09:45:00,115.75,116.16,115.62,116.06,68900.0,98.506,98.8549,98.3954,98.7698,68900.0
2013-10-07 09:50:00,116.06,116.18,115.96,116.1,68700.0,98.7698,98.872,98.6847,98.8039,68700.0
2013-10-07 09:55:00,116.11,116.15,116.05,116.1,40400.0,98.8124,98.8464,98.7613,98.8039,40400.0
2013-10-07 10:00:00,116.14,116.21,116.01,116.12,97000.0,98.8379,98.8975,98.7273,98.8209,97000.0
2013-10-07 10:05:00,116.1,116.35,116.09,116.32,73800.0,98.8039,99.0166,98.7954,98.9911,73800.0
2013-10-07 10:10:00,116.31,116.44,116.25,116.36,30600.0,98.9826,99.0932,98.9315,99.0251,30600.0
2013-10-07 10:15:00,116.36,116.55,116.36,116.53,58200.0,99.0251,99.1868,99.0251,99.1698,58200.0
2013-10-07 10:20:00,116.54,116.78,116.53,116.68,47500.0,99.1783,99.3826,99.1698,99.2975,47500.0
2013-10-07 10:25:00,116.72,116.8,116.69,116.7,29100.0,99.3315,99.3996,99.306,99.3145,29100.0
2013-10-07 10:30:00,116.71,116.92,116.55,116.62,74400.0,99.323,99.5017,99.1868,99.2464,74400.0
2013-10-07 10:35:00,116.6,116.71,116.58,116.7,61200.0,99.2294,99.323,99.2124,99.3145,61200.0
2013-10-07 10:40:00,116.69,116.71,116.6,116.62,31500.0,99.306,99.323,99.2294,99.2464,31500.0
2013-10-07 10:45:00,116.62,116.75,116.6,116.7,17700.0,99.2464,99.357,99.2294,99.3145,17700.0
2013-10-07 10:50:00,116.69,116.76,116.59,116.69,38300.0,99.306,99.3655,99.2209,99.306,38300.0
2013-10-07 10:55:00,116.7,116.73,116.62,116.68,13700.0,99.3145,99.34,99.2464,99.2975,13700.0
2013-10-07 11:00:00,116.67,116.69,116.51,116.53,69600.0,99.289,99.306,99.1528,99.1698,69600.0
2013-10-07 11:05:00,116.54,116.65,116.49,116.61,28700.0,99.1783,99.2719,99.1358,99.2379,28700.0
2013-10-07 11:10:00,116.61,116.71,116.56,116.59,31500.0,99.2379,99.323,99.1953,99.2209,31500.0
2013-10-07 11:15:00,116.58,116.64,116.55,116.62,27300.0,99.2124,99.2634,99.1868,99.2464,27300.0
2013-10-07 11:20:00,116.59,116.65,116.57,116.61,23700.0,99.2209,99.2719,99.2038,99.2379,23700.0
2013-10-07 11:25:00,116.61,116.64,116.57,116.62,18900.0,99.2379,99.2634,99.2038,99.2464,18900.0
2013-10-07 11:30:00,116.62,116.87,116.61,116.78,37800.0,99.2464,99.4592,99.2379,99.3826,37800.0
2013-10-07 11:35:00,116.77,116.85,116.7,116.73,38200.0,99.3741,99.4421,99.3145,99.34,38200.0
2013-10-07 11:40:00,116.73,116.75,116.71,116.71,10100.0,99.34,99.357,99.323,99.323,10100.0
2013-10-07 11:45:00,116.73,116.84,116.71,116.81,16400.0,99.34,99.4336,99.323,99.4081,16400.0
2013-10-07 11:50:00,116.82,116.87,116.75,116.75,18900.0,99.4166,99.4592,99.357,99.357,18900.0
2013-10-07 11:55:00,116.75,116.84,116.75,116.79,11700.0,99.357,99.4336,99.357,99.3911,11700.0
2013-10-07 12:00:00,116.79,116.79,116.61,116.61,70000.0,99.3911,99.3911,99.2379,99.2379,70000.0
2013-10-07 12:05:00,116.61,116.68,116.53,116.53,36000.0,99.2379,99.2975,99.1698,99.1698,36000.0
2013-10-07 12:10:00,116.54,116.59,116.53,116.54,24300.0,99.1783,99.2209,99.1698,99.1783,24300.0
2013-10-07 12:15:00,116.54,116.55,116.43,116.5,29900.0,99.1783,99.1868,99.0847,99.1443,29900.0
2013-10-07 12:20:00,116.51,116.52,116.41,116.44,32000.0,99.1528,99.1613,99.0677,99.0932,32000.0
2013-10-07 12:25:00,116.46,116.46,116.32,116.35,45700.0,99.1102,99.1102,98.9911,99.0166,45700.0
2013-10-07 12:30:00,116.35,116.47,116.3,116.44,46700.0,99.0166,99.1187,98.9741,99.0932,46700.0
2013-10-07 12:35:00,116.44,116.46,116.37,116.37,13400.0,99.0932,99.1102,99.0336,99.0336,13400.0
2013-10-07 12:40:00,116.37,116.46,116.35,116.43,22600.0,99.0336,99.1102,99.0166,99.0847,22600.0
2013-10-07 12:45:00,116.45,116.45,116.38,116.4,23200.0,99.1017,99.1017,99.0422,99.0592,23200.0
2013-10-07 12:50:00,116.4,116.5,116.4,116.5,35300.0,99.0592,99.1443,99.0592,99.1443,35300.0
2013-10-07 12:55:00,116.5,116.55,116.41,116.43,32800.0,99.1443,99.1868,99.0677,99.0847,32800.0
2013-10-07 13:00:00,116.47,116.56,116.47,116.49,24600.0,99.1187,99.1953,99.1187,99.1358,24600.0
2013-10-07 13:05:00,116.48,116.5,116.39,116.44,16600.0,99.1273,99.1443,99.0507,99.0932,16600.0
2013-10-07 13:10:00,116.46,116.63,116.45,116.63,31900.0,99.1102,99.2549,99.1017,99.2549,31900.0
2013-10-07 13:15:00,116.61,116.72,116.6,116.67,17900.0,99.2379,99.3315,99.2294,99.289,17900.0
2013-10-07 13:20:00,116.67,116.72,116.6,116.6,11800.0,99.289,99.3315,99.2294,99.2294,11800.0
2013-10-07 13:25:00,116.6,116.64,116.54,116.56,25200.0,99.2294,99.2634,99.1783,99.1953,25200.0
2013-10-07 13:30:00,116.54,116.62,116.54,116.56,15600.0,99.1783,99.2464,99.1783,99.1953,15600.0
2013-10-07 13:35:00,116.57,116.68,116.5,116.55,21600.0,99.2038,99.2975,99.1443,99.1868,21600.0
2013-10-07 13:40:00,116.55,116.59,116.53,116.57,16900.0,99.1868,99.2209,99.1698,99.2038,16900.0
2013-10-07 13:45:00,116.59,116.69,116.56,116.65,16800.0,99.2209,99.306,99.1953,99.2719,16800.0
2013-10-07 13:50:00,116.65,116.76,116.62,116.72,21300.0,99.2719,99.3655,99.2464,99.3315,21300.0
2013-10-07 13:55:00,116.73,117.0,116.73,117.0,29000.0,99.34,99.5698,99.34,99.5698,29000.0
2013-10-07 14:00:00,117.0,117.11,116.98,116.98,34100.0,99.5698,99.6634,99.5528,99.5528,34100.0
2013-10-07 14:05:00,116.96,117.0,116.85,116.92,24500.0,99.5357,99.5698,99.4421,99.5017,24500.0
2013-10-07 14:10:00,116.9,117.05,116.89,116.96,18600.0,99.4847,99.6123,99.4762,99.5357,18600.0
2013-10-07 14:15:00,116.97,117.0,116.9,116.98,19500.0,99.5443,99.5698,99.4847,99.5528,19500.0
2013-10-07 14:20:00,116.98,116.99,116.9,116.93,26800.0,99.5528,99.5613,99.4847,99.5102,26800.0
2013-10-07 14:25:00,116.92,117.01,116.87,116.98,22900.0,99.5017,99.5783,99.4592,99.5528,22900.0
2013-10-07 14:30:00,117.0,117.0,116.91,116.95,15900.0,99.5698,99.5698,99.4932,99.5272,15900.0
2013-10-07 14:35:00,116.95,117.06,116.93,116.95,21700.0,99.5272,99.6209,99.5102,99.5272,21700.0
2013-10-07 14:40:00,116.93,117.05,116.93,117.0,37700.0,99.5102,99.6123,99.5102,99.5698,37700.0
2013-10-07 14:45:00,117.0,117.15,117.0,117.12,30000.0,99.5698,99.6974,99.5698,99.6719,30000.0
2013-10-07 14:50:00,117.11,117.11,117.02,117.03,23900.0,99.6634,99.6634,99.5868,99.5953,23900.0
2013-10-07 14:55:00,117.04,117.11,117.03,117.05,12300.0,99.6038,99.6634,99.5953,99.6123,12300.0
2013-10-07 15:00:00,117.06,117.12,117.0,117.09,25500.0,99.6209,99.6719,99.5698,99.6464,25500.0
2013-10-07 15:05:00,117.09,117.14,117.08,117.1,30000.0,99.6464,99.6889,99.6379,99.6549,30000.0
2013-10-07 15:10:00,117.11,117.16,117.08,117.11,30600.0,99.6634,99.706,99.6379,99.6634,30600.0
2013-10-07 15:15:00,117.11,117.17,117.09,117.12,36900.0,99.6634,99.7145,99.6464,99.6719,36900.0
2013-10-07 15:20:00,117.12,117.12,116.98,117.03,59500.0,99.6719,99.6719,99.5528,99.5953,59500.0
2013-10-07 15:25:00,117.05,117.13,117.0,117.03,62800.0,99.6123,99.6804,99.5698,99.5953,62800.0
2013-10-07 15:30:00,117.04,117.08,117.0,117.04,47600.0,99.6038,99.6379,99.5698,99.6038,47600.0
2013-10-07 15:35:00,117.02,117.07,116.98,117.0,76500.0,99.5868,99.6294,99.5528,99.5698,76500.0
2013-10-07 15:40:00,117.01,117.08,116.97,116.99,101500.0,99.5783,99.6379,99.5443,99.5613,101500.0
2013-10-07 15:45:00,117.0,117.02,116.87,116.94,144600.0,99.5698,99.5868,99.4592,99.5187,144600.0
2013-10-07 15:50:00,116.94,116.94,116.82,116.9,111500.0,99.5187,99.5187,99.4166,99.4847,111500.0
2013-10-07 15:55:00,116.9,116.93,116.67,116.69,165900.0,99.4847,99.5102,99.289,99.306,165900.0
2013-10-08 09:30:00,116.67,116.71,116.38,116.46,75900.0,99.289,99.323,99.0422,99.1102,75900.0
2013-10-08 09:35:00,116.44,116.69,116.28,116.37,91200.0,99.0932,99.306,98.9571,99.0336,91200.0
2013-10-08 09:40:00,116.3,116.58,116.3,116.5,36200.0,98.9741,99.2124,98.9741,99.1443,36200.0
2013-10-08 09:45:00,116.59,116.8,116.58,116.73,37000.0,99.2209,99.3996,99.2124,99.34,37000.0
2013-10-08 09:50:00,116.73,117.1,116.64,117.1,47300.0,99.34,99.6549,99.2634,99.6549,47300.0
2013-10-08 09:55:00,117.14,117.32,116.87,116.98,57400.0,99.6889,99.8421,99.4592,99.5528,57400.0
2013-10-08 10:00:00,116.99,117.22,116.91,117.03,31000.0,99.5613,99.757,99.4932,99.5953,31000.0
2013-10-08 10:05:00,117.0,117.15,116.92,117.01,25900.0,99.5698,99.6974,99.5017,99.5783,25900.0
2013-10-08 10:10:00,117.01,117.21,116.91,117.07,42300.0,99.5783,99.7485,99.4932,99.6294,42300.0
2013-10-08 10:15:00,117.07,117.2,116.92,117.13,31300.0,99.6294,99.74,99.5017,99.6804,31300.0
2013-10-08 10:20:00,117.12,117.17,117.0,117.04,13100.0,99.6719,99.7145,99.5698,99.6038,13100.0
2013-10-08 10:25:00,117.03,117.2,117.01,117.04,14800.0,99.5953,99.74,99.5783,99.6038,14800.0
2013-10-08 10:30:00,117.03,117.05,116.92,117.02,32100.0,99.5953,99.6123,99.5017,99.5868,32100.0
2013-10-08 10:35:00,117.02,117.04,116.91,116.94,31700.0,99.5868,99.6038,99.4932,99.5187,31700.0
2013-10-08 10:40:00,116.95,116.97,116.87,116.93,20600.0,99.5272,99.5443,99.4592,99.5102,20600.0
2013-10-08 10:45:00,116.94,116.97,116.69,116.84,73100.0,99.5187,99.5443,99.306,99.4336,73100.0
2013-10-08 10:50:00,116.82,116.87,116.59,116.64,36200.0,99.4166,99.4592,99.2209,99.2634,36200.0
2013-10-08 10:55:00,116.58,116.62,116.38,116.43,53300.0,99.2124,99.2464,99.0422,99.0847,53300.0
2013-10-08 11:00:00,116.43,116.44,116.18,116.28,61900.0,99.0847,99.0932,98.872,98.9571,61900.0
2013-10-08 11:05:00,116.29,116.44,116.28,116.44,30000.0,98.9656,99.0932,98.9571,99.0932,30000.0
2013-10-08 11:10:00,116.43,116.59,116.4,116.59,33700.0,99.0847,99.2209,99.0592,99.2209,33700.0
2013-10-08 11:15:00,116.57,116.57,116.29,116.32,31100.0,99.2038,99.2038,98.9656,98.9911,31100.0
2013-10-08 11:20:00,116.27,116.4,116.27,116.4,15500.0,98.9485,99.0592,98.9485,99.0592,15500.0
2013-10-08 11:25:00,116.39,116.42,116.15,116.19,18600.0,99.0507,99.0762,98.8464,98.8805,18600.0
2013-10-08 11:30:00,116.18,116.19,115.93,115.97,75500.0,98.872,98.8805,98.6592,98.6932,75500.0
2013-10-08 11:35:00,115.97,116.06,115.86,115.92,54500.0,98.6932,98.7698,98.5996,98.6507,54500.0
2013-10-08 11:40:00,115.93,116.05,115.89,115.96,40800.0,98.6592,98.7613,98.6252,98.6847,40800.0
2013-10-08 11:45:00,115.97,115.98,115.71,115.8,76900.0,98.6932,98.7017,98.472,98.5486,76900.0
2013-10-08 11:50:00,115.78,115.92,115.77,115.9,36700.0,98.5315,98.6507,98.523,98.6337,36700.0
2013-10-08 11:55:00,115.91,115.99,115.86,115.96,22400.0,98.6422,98.7103,98.5996,98.6847,22400.0
2013-10-08 12:00:00,115.97,116.05,115.86,116.03,27500.0,98.6932,98.7613,98.5996,98.7443,27500.0
2013-10-08 12:05:00,116.02,116.03,115.87,115.97,24600.0,98.7358,98.7443,98.6081,98.6932,24600.0
2013-10-08 12:10:00,115.97,116.15,115.94,116.05,62600.0,98.6932,98.8464,98.6677,98.7613,62600.0
2013-10-08 12:15:00,116.08,116.09,115.87,115.95,36100.0,98.7868,98.7954,98.6081,98.6762,36100.0
2013-10-08 12:20:00,115.97,116.0,115.88,115.95,25000.0,98.6932,98.7188,98.6166,98.6762,25000.0
2013-10-08 12:25:00,115.92,116.19,115.83,116.16,76900.0,98.6507,98.8805,98.5741,98.8549,76900.0
2013-10-08 12:30:00,116.16,116.16,115.61,115.8,81400.0,98.8549,98.8549,98.3869,98.5486,81400.0
2013-10-08 12:35:00,115.8,115.94,115.69,115.79,26000.0,98.5486,98.6677,98.4549,98.5401,26000.0
2013-10-08 12:40:00,115.81,116.03,115.71,115.97,42700.0,98.5571,98.7443,98.472,98.6932,42700.0
2013-10-08 12:45:00,115.97,115.97,115.82,115.87,45600.0,98.6932,98.6932,98.5656,98.6081,45600.0
2013-10-08 12:50:00,115.85,115.97,115.82,115.93,15600.0,98.5911,98.6932,98.5656,98.6592,15600.0
2013-10-08 12:55:00,115.92,116.21,115.91,116.21,41500.0,98.6507,98.8975,98.6422,98.8975,41500.0
2013-10-08 13:00:00,116.2,116.2,115.82,115.87,56400.0,98.889,98.889,98.5656,98.6081,56400.0
2013-10-08 13:05:00,115.87,115.99,115.81,115.85,39800.0,98.6081,98.7103,98.5571,98.5911,39800.0
2013-10-08 13:10:00,115.83,115.99,115.82,115.89,36800.0,98.5741,98.7103,98.5656,98.6252,36800.0
2013-10-08 13:15:00,115.9,115.98,115.85,115.91,33800.0,98.6337,98.7017,98.5911,98.6422,33800.0
2013-10-08 13:20:00,115.91,115.94,115.85,115.91,40900.0,98.6422,98.6677,98.5911,98.6422,40900.0
2013-10-08 13:25:00,115.91,116.0,115.87,116.0,35500.0,98.6422,98.7188,98.6081,98.7188,35500.0
2013-10-08 13:30:00,115.98,116.14,115.88,115.89,64100.0,98.7017,98.8379,98.6166,98.6252,64100.0
2013-10-08 13:35:00,115.9,115.92,115.7,115.86,40800.0,98.6337,98.6507,98.4635,98.5996,40800.0
2013-10-08 13:40:00,115.85,115.9,115.63,115.85,56400.0,98.5911,98.6337,98.4039,98.5911,56400.0
2013-10-08 13:45:00,115.84,115.85,115.67,115.72,41800.0,98.5826,98.5911,98.4379,98.4805,41800.0
2013-10-08 13:50:00,115.73,115.8,115.65,115.78,21100.0,98.489,98.5486,98.4209,98.5315,21100.0
2013-10-08 13:55:00,115.81,115.95,115.65,115.73,24300.0,98.5571,98.6762,98.4209,98.489,24300.0
2013-10-08 14:00:00,115.75,115.76,115.57,115.69,67800.0,98.506,98.5145,98.3528,98.4549,67800.0
2013-10-08 14:05:00,115.71,115.77,115.61,115.66,38000.0,98.472,98.523,98.3869,98.4294,38000.0
2013-10-08 14:10:00,115.67,115.78,115.64,115.72,16600.0,98.4379,98.5315,98.4124,98.4805,16600.0
2013-10-08 14:15:00,115.74,115.76,115.58,115.7,54800.0,98.4975,98.5145,98.3613,98.4635,54800.0
2013-10-08 14:20:00,115.7,115.84,115.58,115.8,39300.0,98.4635,98.5826,98.3613,98.5486,39300.0
2013-10-08 14:25:00,115.81,116.09,115.7,116.01,90700.0,98.5571,98.7954,98.4635,98.7273,90700.0
2013-10-08 14:30:00,116.0,116.01,115.85,115.89,35400.0,98.7188,98.7273,98.5911,98.6252,35400.0
2013-10-08 14:35:00,115.89,115.92,115.73,115.8,29100.0,98.6252,98.6507,98.489,98.5486,29100.0
2013-10-08 14:40:00,115.8,115.88,115.69,115.81,34100.0,98.5486,98.6166,98.4549,98.5571,34100.0
2013-10-08 14:45:00,115.81,115.81,115.65,115.66,37700.0,98.5571,98.5571,98.4209,98.4294,37700.0
2013-10-08 14:50:00,115.66,115.72,115.52,115.72,51600.0,98.4294,98.4805,98.3103,98.4805,51600.0
2013-10-08 14:55:00,115.69,115.77,115.6,115.75,30100.0,98.4549,98.523,98.3784,98.506,30100.0
2013-10-08 15:00:00,115.74,115.78,115.67,115.7,40100.0,98.4975,98.5315,98.4379,98.4635,40100.0
2013-10-08 15:05:00,115.71,115.73,115.61,115.61,33300.0,98.472,98.489,98.3869,98.3869,33300.0
2013-10-08 15:10:00,115.6,115.64,115.53,115.62,42800.0,98.3784,98.4124,98.3188,98.3954,42800.0
2013-10-08 15:15:00,115.62,115.73,115.59,115.73,60300.0,98.3954,98.489,98.3698,98.489,60300.0
2013-10-08 15:20:00,115.73,115.96,115.73,115.91,61900.0,98.489,98.6847,98.489,98.6422,61900.0
2013-10-08 15:25:00,115.92,116.01,115.82,115.95,96900.0,98.6507,98.7273,98.5656,98.6762,96900.0
2013-10-08 15:30:00,115.93,116.04,115.89,115.93,89600.0,98.6592,98.7528,98.6252,98.6592,89600.0
2013-10-08 15:35:00,115.94,116.03,115.87,115.99,65300.0,98.6677,98.7443,98.6081,98.7103,65300.0
2013-10-08 15:40:00,115.99,116.04,115.88,115.92,51100.0,98.7103,98.7528,98.6166,98.6507,51100.0
2013-10-08 15:45:00,115.93,115.95,115.72,115.84,98600.0,98.6592,98.6762,98.4805,98.5826,98600.0
2013-10-08 15:50:00,115.84,115.9,115.74,115.79,105800.0,98.5826,98.6337,98.4975,98.5401,105800.0
2013-10-08 15:55:00,115.79,115.79,115.42,115.5,240900.0,98.5401,98.5401,98.2252,98.2933,240900.0
2013-10-09 09:30:00,115.29,115.4,114.83,114.97,166800.0,98.1145,98.2082,97.7231,97.8422,166800.0
2013-10-09 09:35:00,114.95,115.18,114.9,115.0,86500.0,97.8252,98.0209,97.7826,97.8677,86500.0
2013-10-09 09:40:00,115.0,115.03,114.79,114.89,115700.0,97.8677,97.8933,97.689,97.7741,115700.0
2013-10-09 09:45:00,114.89,115.04,114.76,114.81,86200.0,97.7741,97.9018,97.6635,97.706,86200.0
2013-10-09 09:50:00,114.81,114.99,114.76,114.84,67300.0,97.706,97.8592,97.6635,97.7316,67300.0
2013-10-09 09:55:00,114.87,115.39,114.77,115.2,92200.0,97.7571,98.1996,97.672,98.0379,92200.0
2013-10-09 10:00:00,115.15,115.15,113.89,114.07,227400.0,97.9954,97.9954,96.9231,97.0763,227400.0
2013-10-09 10:05:00,114.11,114.7,114.07,114.47,91300.0,97.1103,97.6124,97.0763,97.4167,91300.0
2013-10-09 10:10:00,114.47,114.51,114.15,114.3,67500.0,97.4167,97.4507,97.1444,97.272,67500.0
2013-10-09 10:15:00,114.3,114.66,114.25,114.66,73700.0,97.272,97.5784,97.2295,97.5784,73700.0
2013-10-09 10:20:00,114.66,115.15,114.51,114.95,183200.0,97.5784,97.9954,97.4507,97.8252,183200.0
2013-10-09 10:25:00,114.95,115.11,114.74,114.85,37000.0,97.8252,97.9614,97.6465,97.7401,37000.0
2013-10-09 10:30:00,114.88,115.01,114.87,114.9,29400.0,97.7656,97.8763,97.7571,97.7826,29400.0
2013-10-09 10:35:00,114.91,114.91,114.69,114.76,24600.0,97.7912,97.7912,97.6039,97.6635,24600.0
2013-10-09 10:40:00,114.74,114.78,114.54,114.54,36100.0,97.6465,97.6805,97.4763,97.4763,36100.0
2013-10-09 10:45:00,114.55,114.6,114.1,114.24,45700.0,97.4848,97.5273,97.1018,97.221,45700.0
2013-10-09 10:50:00,114.24,114.45,114.16,114.27,50300.0,97.221,97.3997,97.1529,97.2465,50300.0
2013-10-09 10:55:00,114.24,114.27,114.06,114.07,37700.0,97.221,97.2465,97.0678,97.0763,37700.0
2013-10-09 11:00:00,114.05,114.28,114.03,114.18,85000.0,97.0593,97.255,97.0422,97.1699,85000.0
2013-10-09 11:05:00,114.17,114.22,113.89,113.96,75400.0,97.1614,97.2039,96.9231,96.9827,75400.0
2013-10-09 11:10:00,113.92,113.93,113.64,113.66,110800.0,96.9486,96.9571,96.7103,96.7274,110800.0
2013-10-09 11:15:00,113.65,113.71,113.45,113.47,67800.0,96.7189,96.7699,96.5487,96.5657,67800.0
2013-10-09 11:20:00,113.48,113.65,113.34,113.51,75000.0,96.5742,96.7189,96.455,96.5997,75000.0
2013-10-09 11:25:00,113.54,113.77,113.5,113.62,61600.0,96.6252,96.821,96.5912,96.6933,61600.0
2013-10-09 11:30:00,113.62,113.86,113.52,113.8,77300.0,96.6933,96.8976,96.6082,96.8465,77300.0
2013-10-09 11:35:00,113.81,113.85,113.74,113.76,72800.0,96.855,96.8891,96.7955,96.8125,72800.0
2013-10-09 11:40:00,113.78,114.0,113.71,113.99,31900.0,96.8295,97.0167,96.7699,97.0082,31900.0
2013-10-09 11:45:00,114.0,114.43,114.0,114.33,90100.0,97.0167,97.3827,97.0167,97.2976,90100.0
2013-10-09 11:50:00,114.35,114.4,114.29,114.35,36000.0,97.3146,97.3571,97.2635,97.3146,36000.0
2013-10-09 11:55:00,114.33,114.4,114.14,114.25,65600.0,97.2976,97.3571,97.1359,97.2295,65600.0
2013-10-09 12:00:00,114.24,114.41,114.18,114.31,37400.0,97.221,97.3656,97.1699,97.2805,37400.0
2013-10-09 12:05:00,114.32,114.36,114.2,114.28,18700.0,97.289,97.3231,97.1869,97.255,18700.0
2013-10-09 12:10:00,114.27,114.5,114.26,114.45,27700.0,97.2465,97.4422,97.238,97.3997,27700.0
2013-10-09 12:15:00,114.47,114.62,114.38,114.45,99900.0,97.4167,97.5444,97.3401,97.3997,99900.0
2013-10-09 12:20:00,114.46,114.55,114.42,114.48,41300.0,97.4082,97.4848,97.3741,97.4252,41300.0
2013-10-09 12:25:00,114.49,114.59,114.41,114.5,11800.0,97.4337,97.5188,97.3656,97.4422,11800.0
2013-10-09 12:30:00,114.53,114.66,114.47,114.66,16600.0,97.4678,97.5784,97.4167,97.5784,16600.0
2013-10-09 12:35:00,114.7,114.83,114.68,114.74,18600.0,97.6124,97.7231,97.5954,97.6465,18600.0
2013-10-09 12:40:00,114.76,114.8,114.58,114.63,32400.0,97.6635,97.6975,97.5103,97.5529,32400.0
2013-10-09 12:45:00,114.65,114.7,114.56,114.68,31700.0,97.5699,97.6124,97.4933,97.5954,31700.0
2013-10-09 12:50:00,114.66,114.89,114.63,114.83,45600.0,97.5784,97.7741,97.5529,97.7231,45600.0
2013-10-09 12:55:00,114.88,114.98,114.84,114.86,28000.0,97.7656,97.8507,97.7316,97.7486,28000.0
2013-10-09 13:00:00,114.84,115.0,114.84,114.98,48300.0,97.7316,97.8677,97.7316,97.8507,48300.0
2013-10-09 13:05:00,114.95,115.0,114.89,114.93,28800.0,97.8252,97.8677,97.7741,97.8082,28800.0
2013-10-09 13:10:00,114.93,115.0,114.85,115.0,23200.0,97.8082,97.8677,97.7401,97.8677,23200.0
2013-10-09 13:15:00,115.0,115.0,114.89,114.9,33600.0,97.8677,97.8677,97.7741,97.7826,33600.0
2013-10-09 13:20:00,114.92,115.11,114.92,115.02,65700.0,97.7997,97.9614,97.7997,97.8848,65700.0
2013-10-09 13:25:00,115.02,115.12,114.96,115.03,43100.0,97.8848,97.9699,97.8337,97.8933,43100.0
2013-10-09 13:30:00,115.01,115.13,114.97,114.98,44700.0,97.8763,97.9784,97.8422,97.8507,44700.0
2013-10-09 13:35:00,114.99,115.06,114.96,115.0,26500.0,97.8592,97.9188,97.8337,97.8677,26500.0
2013-10-09 13:40:00,115.0,115.1,114.88,114.88,51800.0,97.8677,97.9528,97.7656,97.7656,51800.0
2013-10-09 13:45:00,114.89,115.0,114.87,114.94,30300.0,97.7741,97.8677,97.7571,97.8167,30300.0
2013-10-09 13:50:00,114.95,115.04,114.9,114.95,41400.0,97.8252,97.9018,97.7826,97.8252,41400.0
2013-10-09 13:55:00,114.95,114.95,114.75,114.87,45000.0,97.8252,97.8252,97.655,97.7571,45000.0
2013-10-09 14:00:00,114.87,114.89,114.55,114.89,48900.0,97.7571,97.7741,97.4848,97.7741,48900.0
2013-10-09 14:05:00,114.89,114.98,114.76,114.9,34900.0,97.7741,97.8507,97.6635,97.7826,34900.0
2013-10-09 14:10:00,114.9,114.96,114.85,114.95,32800.0,97.7826,97.8337,97.7401,97.8252,32800.0
2013-10-09 14:15:00,114.96,114.99,114.76,114.83,34500.0,97.8337,97.8592,97.6635,97.7231,34500.0
2013-10-09 14:20:00,114.79,114.97,114.62,114.73,34400.0,97.689,97.8422,97.5444,97.638,34400.0
2013-10-09 14:25:00,114.75,114.87,114.64,114.87,29600.0,97.655,97.7571,97.5614,97.7571,29600.0
2013-10-09 14:30:00,114.86,115.0,114.8,114.94,47000.0,97.7486,97.8677,97.6975,97.8167,47000.0
2013-10-09 14:35:00,114.96,114.97,114.76,114.83,47800.0,97.8337,97.8422,97.6635,97.7231,47800.0
2013-10-09 14:40:00,114.81,114.81,114.66,114.68,18300.0,97.706,97.706,97.5784,97.5954,18300.0
2013-10-09 14:45:00,114.7,114.8,114.63,114.76,22800.0,97.6124,97.6975,97.5529,97.6635,22800.0
2013-10-09 14:50:00,114.76,114.84,114.68,114.69,15800.0,97.6635,97.7316,97.5954,97.6039,15800.0
2013-10-09 14:55:00,114.71,114.87,114.68,114.8,25600.0,97.6209,97.7571,97.5954,97.6975,25600.0
2013-10-09 15:00:00,114.81,114.91,114.81,114.87,18300.0,97.706,97.7912,97.706,97.7571,18300.0
2013-10-09 15:05:00,114.87,114.89,114.72,114.86,31600.0,97.7571,97.7741,97.6295,97.7486,31600.0
2013-10-09 15:10:00,114.86,114.92,114.83,114.83,24800.0,97.7486,97.7997,97.7231,97.7231,24800.0
2013-10-09 15:15:00,114.81,114.92,114.81,114.9,49500.0,97.706,97.7997,97.706,97.7826,49500.0
2013-10-09 15:20:00,114.9,114.9,114.78,114.85,31800.0,97.7826,97.7826,97.6805,97.7401,31800.0
2013-10-09 15:25:00,114.83,114.93,114.76,114.81,29100.0,97.7231,97.8082,97.6635,97.706,29100.0
2013-10-09 15:30:00,114.8,114.92,114.79,114.87,58100.0,97.6975,97.7997,97.689,97.7571,58100.0
2013-10-09 15:35:00,114.87,114.87,114.62,114.67,51800.0,97.7571,97.7571,97.5444,97.5869,51800.0
2013-10-09 15:40:00,114.67,114.68,114.53,114.66,57500.0,97.5869,97.5954,97.4678,97.5784,57500.0
2013-10-09 15:45:00,114.64,114.65,114.41,114.5,158200.0,97.5614,97.5699,97.3656,97.4422,158200.0
2013-10-09 15:50:00,114.5,114.67,114.36,114.67,116700.0,97.4422,97.5869,97.3231,97.5869,116700.0
2013-10-09 15:55:00,114.66,114.67,114.43,114.53,125700.0,97.5784,97.5869,97.3827,97.4678,125700.0
2013-10-10 09:30:00,116.1,116.74,115.91,116.68,204200.0,98.8039,99.3485,98.6422,99.2975,204200.0
2013-10-10 09:35:00,116.68,116.72,116.41,116.54,104200.0,99.2975,99.3315,99.0677,99.1783,104200.0
2013-10-10 09:40:00,116.53,116.69,116.48,116.57,97700.0,99.1698,99.306,99.1273,99.2038,97700.0
2013-10-10 09:45:00,116.6,116.68,116.56,116.59,58500.0,99.2294,99.2975,99.1953,99.2209,58500.0
2013-10-10 09:50:00,116.63,116.94,116.55,116.8,121600.0,99.2549,99.5187,99.1868,99.3996,121600.0
2013-10-10 09:55:00,116.8,117.04,116.74,117.04,156200.0,99.3996,99.6038,99.3485,99.6038,156200.0
2013-10-10 10:00:00,117.05,117.27,116.93,117.25,96900.0,99.6123,99.7996,99.5102,99.7825,96900.0
2013-10-10 10:05:00,117.26,117.26,116.98,117.01,68600.0,99.7911,99.7911,99.5528,99.5783,68600.0
2013-10-10 10:10:00,117.02,117.05,116.81,116.86,120000.0,99.5868,99.6123,99.4081,99.4506,120000.0
2013-10-10 10:15:00,116.84,117.21,116.84,117.17,71500.0,99.4336,99.7485,99.4336,99.7145,71500.0
2013-10-10 10:20:00,117.17,117.18,116.98,117.13,65200.0,99.7145,99.723,99.5528,99.6804,65200.0
2013-10-10 10:25:00,117.14,117.25,117.02,117.24,51300.0,99.6889,99.7825,99.5868,99.774,51300.0
2013-10-10 10:30:00,117.25,117.26,117.16,117.16,41200.0,99.7825,99.7911,99.706,99.706,41200.0
2013-10-10 10:35:00,117.16,117.45,117.16,117.32,58200.0,99.706,99.9528,99.706,99.8421,58200.0
2013-10-10 10:40:00,117.33,117.45,117.32,117.42,36300.0,99.8506,99.9528,99.8421,99.9272,36300.0
2013-10-10 10:45:00,117.43,117.56,117.43,117.45,91500.0,99.9357,100.0464,99.9357,99.9528,91500.0
2013-10-10 10:50:00,117.45,117.48,117.33,117.36,73200.0,99.9528,99.9783,99.8506,99.8762,73200.0
2013-10-10 10:55:00,117.37,117.42,117.31,117.34,89900.0,99.8847,99.9272,99.8336,99.8591,89900.0
2013-10-10 11:00:00,117.32,117.32,117.07,117.11,58900.0,99.8421,99.8421,99.6294,99.6634,58900.0
2013-10-10 11:05:00,117.16,117.18,117.05,117.15,44300.0,99.706,99.723,99.6123,99.6974,44300.0
2013-10-10 11:10:00,117.15,117.27,117.07,117.18,34100.0,99.6974,99.7996,99.6294,99.723,34100.0
2013-10-10 11:15:00,117.18,117.28,116.99,117.0,59600.0,99.723,99.8081,99.5613,99.5698,59600.0
2013-10-10 11:20:00,116.99,117.12,116.92,116.92,48700.0,99.5613,99.6719,99.5017,99.5017,48700.0
2013-10-10 11:25:00,116.93,117.11,116.83,117.11,58800.0,99.5102,99.6634,99.4251,99.6634,58800.0
2013-10-10 11:30:00,117.11,117.13,116.83,117.0,123700.0,99.6634,99.6804,99.4251,99.5698,123700.0
2013-10-10 11:35:00,117.01,117.37,116.98,117.33,63600.0,99.5783,99.8847,99.5528,99.8506,63600.0
2013-10-10 11:40:00,117.36,117.39,117.12,117.27,51700.0,99.8762,99.9017,99.6719,99.7996,51700.0
2013-10-10 11:45:00,117.25,117.37,117.23,117.36,28700.0,99.7825,99.8847,99.7655,99.8762,28700.0
2013-10-10 11:50:00,117.36,117.5,117.32,117.5,25300.0,99.8762,99.9953,99.8421,99.9953,25300.0
2013-10-10 11:55:00,117.5,117.74,117.49,117.54,43300.0,99.9953,100.1995,99.9868,100.0293,43300.0
2013-10-10 12:00:00,117.55,117.65,117.53,117.6,28000.0,100.0379,100.123,100.0208,100.0804,28000.0
2013-10-10 12:05:00,117.6,117.64,117.5,117.53,22400.0,100.0804,100.1144,99.9953,100.0208,22400.0
2013-10-10 12:10:00,117.52,117.54,117.41,117.53,30000.0,100.0123,100.0293,99.9187,100.0208,30000.0
2013-10-10 12:15:00,117.51,117.53,117.31,117.31,30200.0,100.0038,100.0208,99.8336,99.8336,30200.0
2013-10-10 12:20:00,117.31,117.31,117.24,117.3,30300.0,99.8336,99.8336,99.774,99.8251,30300.0
2013-10-10 12:25:00,117.31,117.37,117.29,117.35,19100.0,99.8336,99.8847,99.8166,99.8676,19100.0
2013-10-10 12:30:00,117.37,117.47,117.31,117.44,25900.0,99.8847,99.9698,99.8336,99.9442,25900.0
2013-10-10 12:35:00,117.45,117.5,117.42,117.5,41300.0,99.9528,99.9953,99.9272,99.9953,41300.0
2013-10-10 12:40:00,117.5,117.53,117.46,117.48,20700.0,99.9953,100.0208,99.9613,99.9783,20700.0
2013-10-10 12:45:00,117.48,117.51,117.44,117.5,23200.0,99.9783,100.0038,99.9442,99.9953,23200.0
2013-10-10 12:50:00,117.51,117.59,117.46,117.57,48200.0,100.0038,100.0719,99.9613,100.0549,48200.0
2013-10-10 12:55:00,117.58,117.7,117.54,117.69,25500.0,100.0634,100.1655,100.0293,100.157,25500.0
2013-10-10 13:00:00,117.68,117.68,117.53,117.54,33100.0,100.1485,100.1485,100.0208,100.0293,33100.0
2013-10-10 13:05:00,117.55,117.64,117.55,117.58,13800.0,100.0379,100.1144,100.0379,100.0634,13800.0
2013-10-10 13:10:00,117.58,117.71,117.57,117.7,41300.0,100.0634,100.174,100.0549,100.1655,41300.0
2013-10-10 13:15:00,117.71,117.75,117.62,117.62,18500.0,100.174,100.2081,100.0974,100.0974,18500.0
2013-10-10 13:20:00,117.61,117.68,117.59,117.62,19100.0,100.0889,100.1485,100.0719,100.0974,19100.0
2013-10-10 13:25:00,117.62,117.7,117.62,117.64,14000.0,100.0974,100.1655,100.0974,100.1144,14000.0
2013-10-10 13:30:00,117.64,117.7,117.57,117.69,23400.0,100.1144,100.1655,100.0549,100.157,23400.0
2013-10-10 13:35:00,117.7,117.74,117.68,117.71,36300.0,100.1655,100.1995,100.1485,100.174,36300.0
2013-10-10 13:40:00,117.71,117.77,117.67,117.7,31300.0,100.174,100.2251,100.14,100.1655,31300.0
2013-10-10 13:45:00,117.71,117.78,117.64,117.67,16300.0,100.174,100.2336,100.1144,100.14,16300.0
2013-10-10 13:50:00,117.67,117.79,117.61,117.79,27100.0,100.14,100.2421,100.0889,100.2421,27100.0
2013-10-10 13:55:00,117.77,117.81,117.71,117.8,40600.0,100.2251,100.2591,100.174,100.2506,40600.0
2013-10-10 14:00:00,117.8,117.85,117.69,117.71,26800.0,100.2506,100.2932,100.157,100.174,26800.0
2013-10-10 14:05:00,117.71,117.75,117.55,117.61,26300.0,100.174,100.2081,100.0379,100.0889,26300.0
2013-10-10 14:10:00,117.62,117.63,117.41,117.47,91200.0,100.0974,100.1059,99.9187,99.9698,91200.0
2013-10-10 14:15:00,117.49,117.51,117.36,117.41,78200.0,99.9868,100.0038,99.8762,99.9187,78200.0
2013-10-10 14:20:00,117.43,117.59,117.43,117.55,14700.0,99.9357,100.0719,99.9357,100.0379,14700.0
2013-10-10 14:25:00,117.54,117.59,117.52,117.54,16600.0,100.0293,100.0719,100.0123,100.0293,16600.0
2013-10-10 14:30:00,117.55,117.62,117.53,117.6,15300.0,100.0379,100.0974,100.0208,100.0804,15300.0
2013-10-10 14:35:00,117.64,117.77,117.6,117.74,30000.0,100.1144,100.2251,100.0804,100.1995,30000.0
2013-10-10 14:40:00,117.74,117.78,117.73,117.76,28400.0,100.1995,100.2336,100.191,100.2166,28400.0
2013-10-10 14:45:00,117.78,117.84,117.77,117.8,26000.0,100.2336,100.2846,100.2251,100.2506,26000.0
2013-10-10 14:50:00,117.8,117.94,117.79,117.94,24700.0,100.2506,100.3698,100.2421,100.3698,24700.0
2013-10-10 14:55:00,117.92,117.94,117.82,117.87,25500.0,100.3527,100.3698,100.2676,100.3102,25500.0
2013-10-10 15:00:00,117.87,118.2,117.87,118.19,72000.0,100.3102,100.591,100.3102,100.5825,72000.0
2013-10-10 15:05:00,118.19,118.47,118.17,118.38,71200.0,100.5825,100.8208,100.5655,100.7442,71200.0
2013-10-10 15:10:00,118.41,118.72,118.39,118.65,100800.0,100.7697,101.0336,100.7527,100.974,100800.0
2013-10-10 15:15:00,118.65,118.68,118.47,118.49,74200.0,100.974,100.9995,100.8208,100.8378,74200.0
2013-10-10 15:20:00,118.49,118.59,118.44,118.58,43000.0,100.8378,100.9229,100.7953,100.9144,43000.0
2013-10-10 15:25:00,118.58,118.85,118.58,118.62,68600.0,100.9144,101.1442,100.9144,100.9484,68600.0
2013-10-10 15:30:00,118.63,118.64,118.56,118.58,59500.0,100.957,100.9655,100.8974,100.9144,59500.0
2013-10-10 15:35:00,118.58,118.64,118.55,118.59,77900.0,100.9144,100.9655,100.8889,100.9229,77900.0
2013-10-10 15:40:00,118.6,118.73,118.59,118.68,100900.0,100.9314,101.0421,100.9229,100.9995,100900.0
2013-10-10 15:45:00,118.68,118.77,118.63,118.68,173600.0,100.9995,101.0761,100.957,100.9995,173600.0
2013-10-10 15:50:00,118.68,118.8,118.67,118.79,145300.0,100.9995,101.1016,100.991,101.0931,145300.0
2013-10-10 15:55:00,118.78,119.0,118.71,118.94,408900.0,101.0846,101.2718,101.025,101.2208,408900.0
2013-10-11 09:30:00,118.6,118.7,118.13,118.13,86400.0,100.9314,101.0165,100.5314,100.5314,86400.0
2013-10-11 09:35:00,118.16,118.57,118.07,118.46,107600.0,100.557,100.9059,100.4804,100.8123,107600.0
2013-10-11 09:40:00,118.45,118.6,118.28,118.59,102500.0,100.8038,100.9314,100.6591,100.9229,102500.0
2013-10-11 09:45:00,118.59,118.79,118.35,118.56,48400.0,100.9229,101.0931,100.7187,100.8974,48400.0
2013-10-11 09:50:00,118.57,118.93,118.55,118.89,52000.0,100.9059,101.2123,100.8889,101.1782,52000.0
2013-10-11 09:55:00,118.86,119.33,118.73,119.26,88600.0,101.1527,101.5527,101.0421,101.4931,88600.0
2013-10-11 10:00:00,119.27,119.33,119.05,119.05,48800.0,101.5016,101.5527,101.3144,101.3144,48800.0
2013-10-11 10:05:00,119.09,119.4,119.0,119.36,88700.0,101.3484,101.6122,101.2718,101.5782,88700.0
2013-10-11 10:10:00,119.37,119.37,119.08,119.17,54400.0,101.5867,101.5867,101.3399,101.4165,54400.0
2013-10-11 10:15:00,119.17,119.28,119.1,119.18,59600.0,101.4165,101.5101,101.3569,101.425,59600.0
2013-10-11 10:20:00,119.17,119.19,119.1,119.14,41500.0,101.4165,101.4335,101.3569,101.391,41500.0
2013-10-11 10:25:00,119.13,119.27,119.09,119.13,39500.0,101.3825,101.5016,101.3484,101.3825,39500.0
2013-10-11 10:30:00,119.12,119.17,118.97,118.99,54400.0,101.374,101.4165,101.2463,101.2633,54400.0
2013-10-11 10:35:00,119.01,119.09,118.95,119.04,44000.0,101.2803,101.3484,101.2293,101.3059,44000.0
2013-10-11 10:40:00,119.04,119.11,118.88,118.91,39400.0,101.3059,101.3655,101.1697,101.1952,39400.0
2013-10-11 10:45:00,118.91,118.91,118.72,118.8,64300.0,101.1952,101.1952,101.0336,101.1016,64300.0
2013-10-11 10:50:00,118.8,118.81,118.72,118.74,91200.0,101.1016,101.1101,101.0336,101.0506,91200.0
2013-10-11 10:55:00,118.74,118.8,118.7,118.74,68500.0,101.0506,101.1016,101.0165,101.0506,68500.0
2013-10-11 11:00:00,118.74,118.76,118.65,118.65,31100.0,101.0506,101.0676,100.974,100.974,31100.0
2013-10-11 11:05:00,118.65,118.66,118.54,118.54,86100.0,100.974,100.9825,100.8804,100.8804,86100.0
2013-10-11 11:10:00,118.54,118.65,118.53,118.62,63400.0,100.8804,100.974,100.8719,100.9484,63400.0
2013-10-11 11:15:00,118.62,118.72,118.51,118.52,33900.0,100.9484,101.0336,100.8548,100.8633,33900.0
2013-10-11 11:20:00,118.52,118.72,118.52,118.72,22000.0,100.8633,101.0336,100.8633,101.0336,22000.0
2013-10-11 11:25:00,118.72,118.89,118.72,118.74,30200.0,101.0336,101.1782,101.0336,101.0506,30200.0
2013-10-11 11:30:00,118.75,119.0,118.73,118.94,57100.0,101.0591,101.2718,101.0421,101.2208,57100.0
2013-10-11 11:35:00,118.93,119.1,118.91,119.01,84700.0,101.2123,101.3569,101.1952,101.2803,84700.0
2013-10-11 11:40:00,119.02,119.07,118.99,119.01,44400.0,101.2889,101.3314,101.2633,101.2803,44400.0
2013-10-11 11:45:00,119.01,119.08,118.93,119.01,53300.0,101.2803,101.3399,101.2123,101.2803,53300.0
2013-10-11 11:50:00,119.0,119.03,118.96,119.03,16500.0,101.2718,101.2974,101.2378,101.2974,16500.0
2013-10-11 11:55:00,119.02,119.07,119.0,119.02,44200.0,101.2889,101.3314,101.2718,101.2889,44200.0
2013-10-11 12:00:00,119.02,119.22,119.01,119.18,54400.0,101.2889,101.4591,101.2803,101.425,54400.0
2013-10-11 12:05:00,119.18,119.18,119.09,119.12,33700.0,101.425,101.425,101.3484,101.374,33700.0
2013-10-11 12:10:00,119.12,119.12,119.01,119.07,29100.0,101.374,101.374,101.2803,101.3314,29100.0
2013-10-11 12:15:00,119.08,119.08,118.99,119.02,41700.0,101.3399,101.3399,101.2633,101.2889,41700.0
2013-10-11 12:20:00,119.02,119.02,118.96,118.99,47100.0,101.2889,101.2889,101.2378,101.2633,47100.0
2013-10-11 12:25:00,118.99,119.0,118.95,118.96,46800.0,101.2633,101.2718,101.2293,101.2378,46800.0
2013-10-11 12:30:00,118.97,119.0,118.9,118.92,33900.0,101.2463,101.2718,101.1867,101.2038,33900.0
2013-10-11 12:35:00,118.93,118.94,118.8,118.8,35900.0,101.2123,101.2208,101.1016,101.1016,35900.0
2013-10-11 12:40:00,118.82,118.87,118.81,118.86,60700.0,101.1187,101.1612,101.1101,101.1527,60700.0
2013-10-11 12:45:00,118.85,118.91,118.82,118.85,42900.0,101.1442,101.1952,101.1187,101.1442,42900.0
2013-10-11 12:50:00,118.85,118.9,118.81,118.89,44300.0,101.1442,101.1867,101.1101,101.1782,44300.0
2013-10-11 12:55:00,118.9,118.9,118.76,118.77,57700.0,101.1867,101.1867,101.0676,101.0761,57700.0
2013-10-11 13:00:00,118.77,118.8,118.73,118.75,32400.0,101.0761,101.1016,101.0421,101.0591,32400.0
2013-10-11 13:05:00,118.75,118.75,118.69,118.73,43500.0,101.0591,101.0591,101.008,101.0421,43500.0
2013-10-11 13:10:00,118.73,118.76,118.67,118.74,28100.0,101.0421,101.0676,100.991,101.0506,28100.0
2013-10-11 13:15:00,118.73,118.73,118.59,118.61,48100.0,101.0421,101.0421,100.9229,100.9399,48100.0
2013-10-11 13:20:00,118.61,118.72,118.61,118.71,43700.0,100.9399,101.0336,100.9399,101.025,43700.0
2013-10-11 13:25:00,118.71,118.77,118.71,118.76,49500.0,101.025,101.0761,101.025,101.0676,49500.0
2013-10-11 13:30:00,118.75,118.77,118.7,118.71,19800.0,101.0591,101.0761,101.0165,101.025,19800.0
2013-10-11 13:35:00,118.73,118.75,118.69,118.69,28500.0,101.0421,101.0591,101.008,101.008,28500.0
2013-10-11 13:40:00,118.68,118.72,118.63,118.65,18900.0,100.9995,101.0336,100.957,100.974,18900.0
2013-10-11 13:45:00,118.66,118.72,118.59,118.61,26900.0,100.9825,101.0336,100.9229,100.9399,26900.0
2013-10-11 13:50:00,118.61,118.64,118.58,118.58,31600.0,100.9399,100.9655,100.9144,100.9144,31600.0
2013-10-11 13:55:00,118.58,118.58,118.44,118.51,50000.0,100.9144,100.9144,100.7953,100.8548,50000.0
2013-10-11 14:00:00,118.51,118.54,118.49,118.51,49600.0,100.8548,100.8804,100.8378,100.8548,49600.0
2013-10-11 14:05:00,118.51,118.59,118.51,118.58,86000.0,100.8548,100.9229,100.8548,100.9144,86000.0
2013-10-11 14:10:00,118.58,118.59,118.5,118.53,18100.0,100.9144,100.9229,100.8463,100.8719,18100.0
2013-10-11 14:15:00,118.51,118.55,118.47,118.55,46700.0,100.8548,100.8889,100.8208,100.8889,46700.0
2013-10-11 14:20:00,118.56,118.58,118.52,118.57,19600.0,100.8974,100.9144,100.8633,100.9059,19600.0
2013-10-11 14:25:00,118.56,118.57,118.49,118.51,37900.0,100.8974,100.9059,100.8378,100.8548,37900.0
2013-10-11 14:30:00,118.53,118.53,118.45,118.45,21300.0,100.8719,100.8719,100.8038,100.8038,21300.0
2013-10-11 14:35:00,118.48,118.49,118.36,118.36,23100.0,100.8293,100.8378,100.7272,100.7272,23100.0
2013-10-11 14:40:00,118.35,118.41,118.34,118.4,35900.0,100.7187,100.7697,100.7102,100.7612,35900.0
2013-10-11 14:45:00,118.4,118.41,118.37,118.39,24600.0,100.7612,100.7697,100.7357,100.7527,24600.0
2013-10-11 14:50:00,118.38,118.39,118.32,118.34,20900.0,100.7442,100.7527,100.6931,100.7102,20900.0
2013-10-11 14:55:00,118.33,118.38,118.33,118.35,24100.0,100.7017,100.7442,100.7017,100.7187,24100.0
2013-10-11 15:00:00,118.35,118.38,118.22,118.27,43000.0,100.7187,100.7442,100.608,100.6506,43000.0
2013-10-11 15:05:00,118.3,118.34,118.21,118.24,29000.0,100.6761,100.7102,100.5995,100.6251,29000.0
2013-10-11 15:10:00,118.25,118.27,118.09,118.1,52800.0,100.6336,100.6506,100.4974,100.5059,52800.0
2013-10-11 15:15:00,118.1,118.13,117.93,117.95,91600.0,100.5059,100.5314,100.3612,100.3783,91600.0
2013-10-11 15:20:00,117.95,118.17,117.95,118.15,42100.0,100.3783,100.5655,100.3783,100.5485,42100.0
2013-10-11 15:25:00,118.15,118.19,118.12,118.13,44600.0,100.5485,100.5825,100.5229,100.5314,44600.0
2013-10-11 15:30:00,118.14,118.34,118.14,118.22,62400.0,100.54,100.7102,100.54,100.608,62400.0
2013-10-11 15:35:00,118.23,118.24,118.12,118.12,48200.0,100.6165,100.6251,100.5229,100.5229,48200.0
2013-10-11 15:40:00,118.12,118.16,117.98,117.99,115800.0,100.5229,100.557,100.4038,100.4123,115800.0
2013-10-11 15:45:00,117.99,118.02,117.83,117.87,116400.0,100.4123,100.4378,100.2761,100.3102,116400.0
2013-10-11 15:50:00,117.88,118.06,117.87,118.04,106000.0,100.3187,100.4719,100.3102,100.4549,106000.0
2013-10-11 15:55:00,118.05,118.28,117.95,117.98,302600.0,100.4634,100.6591,100.3783,100.4038,302600.0
2013-10-14 09:30:00,117.42,117.55,117.01,117.5,106700.0,99.9272,100.0379,99.5783,99.9953,106700.0
2013-10-14 09:35:00,117.55,117.69,117.48,117.65,44900.0,100.0379,100.157,99.9783,100.123,44900.0
2013-10-14 09:40:00,117.57,117.64,117.2,117.45,29200.0,100.0549,100.1144,99.74,99.9528,29200.0
2013-10-14 09:45:00,117.47,117.47,116.69,116.83,54600.0,99.9698,99.9698,99.306,99.4251,54600.0
2013-10-14 09:50:00,116.78,117.53,116.74,117.48,65400.0,99.3826,100.0208,99.3485,99.9783,65400.0
2013-10-14 09:55:00,117.48,117.81,117.43,117.75,30800.0,99.9783,100.2591,99.9357,100.2081,30800.0
2013-10-14 10:00:00,117.87,117.95,117.72,117.73,56400.0,100.3102,100.3783,100.1825,100.191,56400.0
2013-10-14 10:05:00,117.73,117.9,117.59,117.86,56100.0,100.191,100.3357,100.0719,100.3017,56100.0
2013-10-14 10:10:00,117.86,118.05,117.8,117.99,101300.0,100.3017,100.4634,100.2506,100.4123,101300.0
2013-10-14 10:15:00,117.96,118.25,117.96,118.0,73100.0,100.3868,100.6336,100.3868,100.4208,73100.0
2013-10-14 10:20:00,118.02,118.15,118.0,118.08,22000.0,100.4378,100.5485,100.4208,100.4889,22000.0
2013-10-14 10:25:00,118.08,118.17,118.04,118.15,127600.0,100.4889,100.5655,100.4549,100.5485,127600.0
2013-10-14 10:30:00,118.18,118.27,118.08,118.21,60800.0,100.574,100.6506,100.4889,100.5995,60800.0
2013-10-14 10:35:00,118.21,118.38,118.17,118.36,31700.0,100.5995,100.7442,100.5655,100.7272,31700.0
2013-10-14 10:40:00,118.37,118.47,118.3,118.3,91200.0,100.7357,100.8208,100.6761,100.6761,91200.0
2013-10-14 10:45:00,118.33,118.41,118.25,118.36,19500.0,100.7017,100.7697,100.6336,100.7272,19500.0
2013-10-14 10:50:00,118.37,118.5,118.35,118.37,22700.0,100.7357,100.8463,100.7187,100.7357,22700.0
2013-10-14 10:55:00,118.39,118.56,118.32,118.45,17800.0,100.7527,100.8974,100.6931,100.8038,17800.0
2013-10-14 11:00:00,118.44,118.54,118.38,118.43,28700.0,100.7953,100.8804,100.7442,100.7868,28700.0
2013-10-14 11:05:00,118.44,118.63,118.43,118.59,34400.0,100.7953,100.957,100.7868,100.9229,34400.0
2013-10-14 11:10:00,118.57,118.65,118.44,118.44,55400.0,100.9059,100.974,100.7953,100.7953,55400.0
2013-10-14 11:15:00,118.45,118.47,118.41,118.47,26000.0,100.8038,100.8208,100.7697,100.8208,26000.0
2013-10-14 11:20:00,118.47,118.58,118.45,118.58,57300.0,100.8208,100.9144,100.8038,100.9144,57300.0
2013-10-14 11:25:00,118.57,118.59,118.5,118.56,49600.0,100.9059,100.9229,100.8463,100.8974,49600.0
2013-10-14 11:30:00,118.57,118.65,118.53,118.57,22700.0,100.9059,100.974,100.8719,100.9059,22700.0
2013-10-14 11:35:00,118.56,118.75,118.54,118.65,34100.0,100.8974,101.0591,100.8804,100.974,34100.0
2013-10-14 11:40:00,118.68,118.72,118.65,118.68,33700.0,100.9995,101.0336,100.974,100.9995,33700.0
2013-10-14 11:45:00,118.69,118.74,118.66,118.72,58800.0,101.008,101.0506,100.9825,101.0336,58800.0
2013-10-14 11:50:00,118.72,118.77,118.69,118.71,33900.0,101.0336,101.0761,101.008,101.025,33900.0
2013-10-14 11:55:00,118.71,118.8,118.71,118.76,28600.0,101.025,101.1016,101.025,101.0676,28600.0
2013-10-14 12:00:00,118.75,118.86,118.74,118.86,27000.0,101.0591,101.1527,101.0506,101.1527,27000.0
2013-10-14 12:05:00,118.84,118.86,118.8,118.82,15400.0,101.1357,101.1527,101.1016,101.1187,15400.0
2013-10-14 12:10:00,118.81,118.83,118.77,118.79,20300.0,101.1101,101.1272,101.0761,101.0931,20300.0
2013-10-14 12:15:00,118.8,118.83,118.78,118.81,14100.0,101.1016,101.1272,101.0846,101.1101,14100.0
2013-10-14 12:20:00,118.81,118.82,118.79,118.79,7900.0,101.1101,101.1187,101.0931,101.0931,7900.0
2013-10-14 12:25:00,118.79,118.83,118.78,118.81,13400.0,101.0931,101.1272,101.0846,101.1101,13400.0
2013-10-14 12:30:00,118.81,118.86,118.78,118.86,45900.0,101.1101,101.1527,101.0846,101.1527,45900.0
2013-10-14 12:35:00,118.87,118.95,118.82,118.93,34600.0,101.1612,101.2293,101.1187,101.2123,34600.0
2013-10-14 12:40:00,118.95,118.95,118.75,118.76,19100.0,101.2293,101.2293,101.0591,101.0676,19100.0
2013-10-14 12:45:00,118.76,118.76,118.7,118.76,19000.0,101.0676,101.0676,101.0165,101.0676,19000.0
2013-10-14 12:50:00,118.77,118.86,118.76,118.84,48200.0,101.0761,101.1527,101.0676,101.1357,48200.0
2013-10-14 12:55:00,118.84,118.85,118.76,118.8,15500.0,101.1357,101.1442,101.0676,101.1016,15500.0
2013-10-14 13:00:00,118.8,118.88,118.8,118.83,45900.0,101.1016,101.1697,101.1016,101.1272,45900.0
2013-10-14 13:05:00,118.83,118.91,118.83,118.86,41800.0,101.1272,101.1952,101.1272,101.1527,41800.0
2013-10-14 13:10:00,118.86,119.03,118.86,118.96,77100.0,101.1527,101.2974,101.1527,101.2378,77100.0
2013-10-14 13:15:00,118.96,119.03,118.94,118.99,67400.0,101.2378,101.2974,101.2208,101.2633,67400.0
2013-10-14 13:20:00,118.99,119.05,118.97,119.02,32900.0,101.2633,101.3144,101.2463,101.2889,32900.0
2013-10-14 13:25:00,119.02,119.05,118.97,119.0,36900.0,101.2889,101.3144,101.2463,101.2718,36900.0
2013-10-14 13:30:00,119.0,119.04,118.86,118.91,38400.0,101.2718,101.3059,101.1527,101.1952,38400.0
2013-10-14 13:35:00,118.89,118.95,118.81,118.88,45600.0,101.1782,101.2293,101.1101,101.1697,45600.0
2013-10-14 13:40:00,118.87,118.9,118.85,118.88,26500.0,101.1612,101.1867,101.1442,101.1697,26500.0
2013-10-14 13:45:00,118.9,118.95,118.72,118.72,45300.0,101.1867,101.2293,101.0336,101.0336,45300.0
2013-10-14 13:50:00,118.75,118.8,118.71,118.8,28600.0,101.0591,101.1016,101.025,101.1016,28600.0
2013-10-14 13:55:00,118.79,118.85,118.76,118.83,25600.0,101.0931,101.1442,101.0676,101.1272,25600.0
2013-10-14 14:00:00,118.84,118.95,118.76,118.93,48200.0,101.1357,101.2293,101.0676,101.2123,48200.0
2013-10-14 14:05:00,118.93,119.13,118.93,118.98,68500.0,101.2123,101.3825,101.2123,101.2548,68500.0
2013-10-14 14:10:00,118.98,119.0,118.87,118.89,24400.0,101.2548,101.2718,101.1612,101.1782,24400.0
2013-10-14 14:15:00,118.88,119.14,118.88,119.14,59200.0,101.1697,101.391,101.1697,101.391,59200.0
2013-10-14 14:20:00,119.11,119.16,119.0,119.05,47000.0,101.3655,101.408,101.2718,101.3144,47000.0
2013-10-14 14:25:00,119.03,119.06,118.95,119.05,47900.0,101.2974,101.3229,101.2293,101.3144,47900.0
2013-10-14 14:30:00,119.04,119.16,119.01,119.13,43500.0,101.3059,101.408,101.2803,101.3825,43500.0
2013-10-14 14:35:00,119.12,119.19,119.11,119.17,14700.0,101.374,101.4335,101.3655,101.4165,14700.0
2013-10-14 14:40:00,119.16,119.16,118.82,119.0,117200.0,101.408,101.408,101.1187,101.2718,117200.0
2013-10-14 14:45:00,118.99,119.15,118.96,119.12,21600.0,101.2633,101.3995,101.2378,101.374,21600.0
2013-10-14 14:50:00,119.13,119.17,119.1,119.14,14600.0,101.3825,101.4165,101.3569,101.391,14600.0
2013-10-14 14:55:00,119.17,119.31,119.11,119.27,49200.0,101.4165,101.5357,101.3655,101.5016,49200.0
2013-10-14 15:00:00,119.27,119.38,119.17,119.38,31300.0,101.5016,101.5952,101.4165,101.5952,31300.0
2013-10-14 15:05:00,119.38,119.55,119.33,119.54,69300.0,101.5952,101.7399,101.5527,101.7314,69300.0
2013-10-14 15:10:00,119.53,119.55,119.47,119.5,33800.0,101.7229,101.7399,101.6718,101.6973,33800.0
2013-10-14 15:15:00,119.5,119.51,119.39,119.39,29600.0,101.6973,101.7059,101.6037,101.6037,29600.0
2013-10-14 15:20:00,119.39,119.53,119.37,119.44,30100.0,101.6037,101.7229,101.5867,101.6463,30100.0
2013-10-14 15:25:00,119.44,119.49,119.42,119.47,26900.0,101.6463,101.6888,101.6293,101.6718,26900.0
2013-10-14 15:30:00,119.47,119.5,119.42,119.43,45800.0,101.6718,101.6973,101.6293,101.6378,45800.0
2013-10-14 15:35:00,119.42,119.48,119.34,119.34,51200.0,101.6293,101.6803,101.5612,101.5612,51200.0
2013-10-14 15:40:00,119.35,119.49,119.33,119.47,47000.0,101.5697,101.6888,101.5527,101.6718,47000.0
2013-10-14 15:45:00,119.47,119.47,119.24,119.24,64000.0,101.6718,101.6718,101.4761,101.4761,64000.0
2013-10-14 15:50:00,119.24,119.34,119.23,119.33,67600.0,101.4761,101.5612,101.4676,101.5527,67600.0
2013-10-14 15:55:00,119.33,119.5,119.25,119.44,90300.0,101.5527,101.6973,101.4846,101.6463,90300.0
2013-10-15 09:30:00,119.42,119.49,118.6,118.67,108000.0,101.6293,101.6888,100.9314,100.991,108000.0
2013-10-15 09:35:00,118.69,118.99,118.59,118.62,51800.0,101.008,101.2633,100.9229,100.9484,51800.0
2013-10-15 09:40:00,118.6,118.66,118.28,118.49,56000.0,100.9314,100.9825,100.6591,100.8378,56000.0
2013-10-15 09:45:00,118.5,118.99,118.49,118.92,81600.0,100.8463,101.2633,100.8378,101.2038,81600.0
2013-10-15 09:50:00,118.97,119.33,118.9,118.92,105400.0,101.2463,101.5527,101.1867,101.2038,105400.0
2013-10-15 09:55:00,118.94,119.18,118.91,119.09,48600.0,101.2208,101.425,101.1952,101.3484,48600.0
2013-10-15 10:00:00,119.13,119.19,118.96,118.96,81700.0,101.3825,101.4335,101.2378,101.2378,81700.0
2013-10-15 10:05:00,118.96,119.34,118.95,119.31,21500.0,101.2378,101.5612,101.2293,101.5357,21500.0
2013-10-15 10:10:00,119.32,119.39,119.23,119.32,29200.0,101.5442,101.6037,101.4676,101.5442,29200.0
2013-10-15 10:15:00,119.31,119.43,119.09,119.09,18400.0,101.5357,101.6378,101.3484,101.3484,18400.0
2013-10-15 10:20:00,119.1,119.23,119.01,119.17,21900.0,101.3569,101.4676,101.2803,101.4165,21900.0
2013-10-15 10:25:00,119.18,119.2,119.04,119.17,31800.0,101.425,101.442,101.3059,101.4165,31800.0
2013-10-15 10:30:00,119.19,119.23,119.0,119.04,22800.0,101.4335,101.4676,101.2718,101.3059,22800.0
2013-10-15 10:35:00,119.02,119.33,119.02,119.33,11900.0,101.2889,101.5527,101.2889,101.5527,11900.0
2013-10-15 10:40:00,119.32,119.38,118.87,119.01,24900.0,101.5442,101.5952,101.1612,101.2803,24900.0
2013-10-15 10:45:00,119.02,119.07,118.73,118.81,27000.0,101.2889,101.3314,101.0421,101.1101,27000.0
2013-10-15 10:50:00,118.81,118.82,118.7,118.81,14300.0,101.1101,101.1187,101.0165,101.1101,14300.0
2013-10-15 10:55:00,118.79,118.8,118.65,118.8,11700.0,101.0931,101.1016,100.974,101.1016,11700.0
2013-10-15 11:00:00,118.77,118.95,118.65,118.78,29000.0,101.0761,101.2293,100.974,101.0846,29000.0
2013-10-15 11:05:00,118.77,118.81,118.59,118.71,27200.0,101.0761,101.1101,100.9229,101.025,27200.0
2013-10-15 11:10:00,118.71,119.36,118.57,119.2,60500.0,101.025,101.5782,100.9059,101.442,60500.0
2013-10-15 11:15:00,119.17,119.35,119.12,119.32,31700.0,101.4165,101.5697,101.374,101.5442,31700.0
2013-10-15 11:20:00,119.3,119.59,119.3,119.59,56600.0,101.5271,101.7739,101.5271,101.7739,56600.0
2013-10-15 11:25:00,119.56,119.57,119.4,119.4,35200.0,101.7484,101.7569,101.6122,101.6122,35200.0
2013-10-15 11:30:00,119.36,119.48,119.34,119.38,44400.0,101.5782,101.6803,101.5612,101.5952,44400.0
2013-10-15 11:35:00,119.37,119.38,119.05,119.1,26200.0,101.5867,101.5952,101.3144,101.3569,26200.0
2013-10-15 11:40:00,119.08,119.12,119.0,119.0,12300.0,101.3399,101.374,101.2718,101.2718,12300.0
2013-10-15 11:45:00,119.01,119.08,118.86,118.98,32600.0,101.2803,101.3399,101.1527,101.2548,32600.0
2013-10-15 11:50:00,119.0,119.14,119.0,119.1,15800.0,101.2718,101.391,101.2718,101.3569,15800.0
2013-10-15 11:55:00,119.12,119.14,119.02,119.03,11800.0,101.374,101.391,101.2889,101.2974,11800.0
2013-10-15 12:00:00,119.01,119.02,118.61,118.68,87500.0,101.2803,101.2889,100.9399,100.9995,87500.0
2013-10-15 12:05:00,118.69,118.87,118.56,118.85,32700.0,101.008,101.1612,100.8974,101.1442,32700.0
2013-10-15 12:10:00,118.85,118.98,118.85,118.93,10000.0,101.1442,101.2548,101.1442,101.2123,10000.0
2013-10-15 12:15:00,118.92,118.92,118.64,118.71,16300.0,101.2038,101.2038,100.9655,101.025,16300.0
2013-10-15 12:20:00,118.7,118.92,118.67,118.92,22200.0,101.0165,101.2038,100.991,101.2038,22200.0
2013-10-15 12:25:00,118.92,118.94,118.88,118.9,11300.0,101.2038,101.2208,101.1697,101.1867,11300.0
2013-10-15 12:30:00,118.87,119.04,118.86,119.03,32900.0,101.1612,101.3059,101.1527,101.2974,32900.0
2013-10-15 12:35:00,119.02,119.04,118.88,118.9,11300.0,101.2889,101.3059,101.1697,101.1867,11300.0
2013-10-15 12:40:00,118.89,119.02,118.88,118.97,15600.0,101.1782,101.2889,101.1697,101.2463,15600.0
2013-10-15 12:45:00,118.98,119.02,118.94,118.99,22300.0,101.2548,101.2889,101.2208,101.2633,22300.0
2013-10-15 12:50:00,119.0,119.0,118.85,118.85,6600.0,101.2718,101.2718,101.1442,101.1442,6600.0
2013-10-15 12:55:00,118.85,118.88,118.74,118.85,13100.0,101.1442,101.1697,101.0506,101.1442,13100.0
2013-10-15 13:00:00,118.86,118.9,118.71,118.72,34500.0,101.1527,101.1867,101.025,101.0336,34500.0
2013-10-15 13:05:00,118.67,118.72,118.6,118.72,27300.0,100.991,101.0336,100.9314,101.0336,27300.0
2013-10-15 13:10:00,118.7,118.81,118.6,118.81,7600.0,101.0165,101.1101,100.9314,101.1101,7600.0
2013-10-15 13:15:00,118.79,118.85,118.72,118.83,15000.0,101.0931,101.1442,101.0336,101.1272,15000.0
2013-10-15 13:20:00,118.81,118.81,118.72,118.76,10600.0,101.1101,101.1101,101.0336,101.0676,10600.0
2013-10-15 13:25:00,118.72,118.73,118.6,118.6,12700.0,101.0336,101.0421,100.9314,100.9314,12700.0
2013-10-15 13:30:00,118.61,118.73,118.58,118.72,11600.0,100.9399,101.0421,100.9144,101.0336,11600.0
2013-10-15 13:35:00,118.72,118.74,118.61,118.62,17200.0,101.0336,101.0506,100.9399,100.9484,17200.0
2013-10-15 13:40:00,118.61,118.79,118.6,118.78,23800.0,100.9399,101.0931,100.9314,101.0846,23800.0
2013-10-15 13:45:00,118.79,118.87,118.75,118.82,16200.0,101.0931,101.1612,101.0591,101.1187,16200.0
2013-10-15 13:50:00,118.82,118.86,118.78,118.81,7500.0,101.1187,101.1527,101.0846,101.1101,7500.0
2013-10-15 13:55:00,118.82,118.84,118.73,118.82,49500.0,101.1187,101.1357,101.0421,101.1187,49500.0
2013-10-15 14:00:00,118.83,118.99,118.81,118.89,22200.0,101.1272,101.2633,101.1101,101.1782,22200.0
2013-10-15 14:05:00,118.89,118.95,118.84,118.89,8900.0,101.1782,101.2293,101.1357,101.1782,8900.0
2013-10-15 14:10:00,118.86,118.87,118.75,118.75,21000.0,101.1527,101.1612,101.0591,101.0591,21000.0
2013-10-15 14:15:00,118.75,118.89,118.73,118.85,18000.0,101.0591,101.1782,101.0421,101.1442,18000.0
2013-10-15 14:20:00,118.84,118.89,118.56,118.56,28400.0,101.1357,101.1782,100.8974,100.8974,28400.0
2013-10-15 14:25:00,118.55,118.69,118.5,118.65,40800.0,100.8889,101.008,100.8463,100.974,40800.0
2013-10-15 14:30:00,118.62,118.62,118.44,118.47,30000.0,100.9484,100.9484,100.7953,100.8208,30000.0
2013-10-15 14:35:00,118.47,118.49,118.16,118.37,56100.0,100.8208,100.8378,100.557,100.7357,56100.0
2013-10-15 14:40:00,118.37,118.45,118.23,118.45,13400.0,100.7357,100.8038,100.6165,100.8038,13400.0
2013-10-15 14:45:00,118.45,118.46,118.14,118.28,56700.0,100.8038,100.8123,100.54,100.6591,56700.0
2013-10-15 14:50:00,118.26,118.51,118.26,118.47,32400.0,100.6421,100.8548,100.6421,100.8208,32400.0
2013-10-15 14:55:00,118.42,118.52,118.38,118.43,19000.0,100.7782,100.8633,100.7442,100.7868,19000.0
2013-10-15 15:00:00,118.44,118.55,118.35,118.36,28200.0,100.7953,100.8889,100.7187,100.7272,28200.0
2013-10-15 15:05:00,118.35,118.66,118.31,118.61,41600.0,100.7187,100.9825,100.6846,100.9399,41600.0
2013-10-15 15:10:00,118.62,118.72,118.55,118.64,17500.0,100.9484,101.0336,100.8889,100.9655,17500.0
2013-10-15 15:15:00,118.63,118.63,118.51,118.6,22800.0,100.957,100.957,100.8548,100.9314,22800.0
2013-10-15 15:20:00,118.62,118.64,118.48,118.64,26100.0,100.9484,100.9655,100.8293,100.9655,26100.0
2013-10-15 15:25:00,118.65,118.71,118.6,118.71,20100.0,100.974,101.025,100.9314,101.025,20100.0
2013-10-15 15:30:00,118.69,118.69,118.56,118.57,50200.0,101.008,101.008,100.8974,100.9059,50200.0
2013-10-15 15:35:00,118.57,118.64,118.46,118.49,35400.0,100.9059,100.9655,100.8123,100.8378,35400.0
2013-10-15 15:40:00,118.51,118.55,118.34,118.39,40200.0,100.8548,100.8889,100.7102,100.7527,40200.0
2013-10-15 15:45:00,118.38,118.41,118.33,118.36,50400.0,100.7442,100.7697,100.7017,100.7272,50400.0
2013-10-15 15:50:00,118.36,118.38,118.26,118.32,57300.0,100.7272,100.7442,100.6421,100.6931,57300.0
2013-10-15 15:55:00,118.32,118.4,118.18,118.18,123400.0,100.6931,100.7612,100.574,100.574,123400.0
2013-10-16 09:30:00,118.78,119.23,118.75,119.18,92500.0,101.0846,101.4676,101.0591,101.425,92500.0
2013-10-16 09:35:00,119.19,119.22,118.9,119.01,132100.0,101.4335,101.4591,101.1867,101.2803,132100.0
2013-10-16 09:40:00,119.01,119.01,118.79,118.99,56600.0,101.2803,101.2803,101.0931,101.2633,56600.0
2013-10-16 09:45:00,119.01,119.42,119.01,119.32,75800.0,101.2803,101.6293,101.2803,101.5442,75800.0
2013-10-16 09:50:00,119.3,119.85,119.23,119.78,116100.0,101.5271,101.9952,101.4676,101.9356,116100.0
2013-10-16 09:55:00,119.8,120.1,119.64,119.7,111200.0,101.9527,102.208,101.8165,101.8676,111200.0
2013-10-16 10:00:00,119.7,120.04,119.7,119.83,148800.0,101.8676,102.1569,101.8676,101.9782,148800.0
2013-10-16 10:05:00,119.77,119.84,119.58,119.77,78700.0,101.9271,101.9867,101.7654,101.9271,78700.0
2013-10-16 10:10:00,119.8,119.87,119.67,119.84,47600.0,101.9527,102.0122,101.842,101.9867,47600.0
2013-10-16 10:15:00,119.85,120.03,119.75,119.86,56400.0,101.9952,102.1484,101.9101,102.0037,56400.0
2013-10-16 10:20:00,119.87,119.88,119.73,119.8,37500.0,102.0122,102.0207,101.8931,101.9527,37500.0
2013-10-16 10:25:00,119.81,119.82,119.65,119.72,26200.0,101.9612,101.9697,101.825,101.8846,26200.0
2013-10-16 10:30:00,119.75,119.99,119.74,119.97,62400.0,101.9101,102.1144,101.9016,102.0973,62400.0
2013-10-16 10:35:00,119.96,120.06,119.91,119.94,52600.0,102.0888,102.1739,102.0463,102.0718,52600.0
2013-10-16 10:40:00,119.91,119.93,119.76,119.79,42900.0,102.0463,102.0633,101.9186,101.9441,42900.0
2013-10-16 10:45:00,119.79,120.05,119.72,120.05,43500.0,101.9441,102.1654,101.8846,102.1654,43500.0
2013-10-16 10:50:00,120.01,120.2,119.98,120.14,83300.0,102.1314,102.2931,102.1058,102.242,83300.0
2013-10-16 10:55:00,120.13,120.28,120.05,120.28,55900.0,102.2335,102.3611,102.1654,102.3611,55900.0
2013-10-16 11:00:00,120.26,120.37,120.24,120.27,45600.0,102.3441,102.4377,102.3271,102.3526,45600.0
2013-10-16 11:05:00,120.26,120.36,120.26,120.28,22500.0,102.3441,102.4292,102.3441,102.3611,22500.0
2013-10-16 11:10:00,120.28,120.32,120.22,120.28,28900.0,102.3611,102.3952,102.3101,102.3611,28900.0
2013-10-16 11:15:00,120.29,120.33,120.08,120.08,16400.0,102.3697,102.4037,102.1909,102.1909,16400.0
2013-10-16 11:20:00,120.09,120.32,120.05,120.28,55800.0,102.1995,102.3952,102.1654,102.3611,55800.0
2013-10-16 11:25:00,120.28,120.33,120.19,120.27,49800.0,102.3611,102.4037,102.2846,102.3526,49800.0
2013-10-16 11:30:00,120.28,120.31,120.22,120.22,45300.0,102.3611,102.3867,102.3101,102.3101,45300.0
2013-10-16 11:35:00,120.22,120.32,120.04,120.26,48900.0,102.3101,102.3952,102.1569,102.3441,48900.0
2013-10-16 11:40:00,120.27,120.31,120.25,120.3,22300.0,102.3526,102.3867,102.3356,102.3782,22300.0
2013-10-16 11:45:00,120.28,120.3,120.2,120.22,40100.0,102.3611,102.3782,102.2931,102.3101,40100.0
2013-10-16 11:50:00,120.19,120.24,120.17,120.21,27900.0,102.2846,102.3271,102.2675,102.3016,27900.0
2013-10-16 11:55:00,120.22,120.32,120.15,120.31,40900.0,102.3101,102.3952,102.2505,102.3867,40900.0
2013-10-16 12:00:00,120.32,120.37,120.24,120.26,21600.0,102.3952,102.4377,102.3271,102.3441,21600.0
2013-10-16 12:05:00,120.26,120.46,120.26,120.44,58900.0,102.3441,102.5143,102.3441,102.4973,58900.0
2013-10-16 12:10:00,120.46,120.58,120.41,120.46,65100.0,102.5143,102.6165,102.4718,102.5143,65100.0
2013-10-16 12:15:00,120.45,120.58,120.4,120.53,43700.0,102.5058,102.6165,102.4633,102.5739,43700.0
2013-10-16 12:20:00,120.55,120.55,120.44,120.45,26600.0,102.5909,102.5909,102.4973,102.5058,26600.0
2013-10-16 12:25:00,120.45,120.55,120.42,120.47,41700.0,102.5058,102.5909,102.4803,102.5228,41700.0
2013-10-16 12:30:00,120.43,120.48,120.3,120.4,36400.0,102.4888,102.5314,102.3782,102.4633,36400.0
2013-10-16 12:35:00,120.4,120.49,120.4,120.46,21500.0,102.4633,102.5399,102.4633,102.5143,21500.0
2013-10-16 12:40:00,120.5,120.55,120.45,120.47,47300.0,102.5484,102.5909,102.5058,102.5228,47300.0
2013-10-16 12:45:00,120.47,120.55,120.46,120.5,33700.0,102.5228,102.5909,102.5143,102.5484,33700.0
2013-10-16 12:50:00,120.5,120.54,120.39,120.39,24100.0,102.5484,102.5824,102.4548,102.4548,24100.0
2013-10-16 12:55:00,120.38,120.44,120.35,120.42,15100.0,102.4463,102.4973,102.4207,102.4803,15100.0
2013-10-16 13:00:00,120.43,120.55,120.42,120.51,17700.0,102.4888,102.5909,102.4803,102.5569,17700.0
2013-10-16 13:05:00,120.52,120.55,120.46,120.48,21600.0,102.5654,102.5909,102.5143,102.5314,21600.0
2013-10-16 13:10:00,120.48,120.48,120.29,120.38,27000.0,102.5314,102.5314,102.3697,102.4463,27000.0
2013-10-16 13:15:00,120.39,120.53,120.39,120.45,30600.0,102.4548,102.5739,102.4548,102.5058,30600.0
2013-10-16 13:20:00,120.45,120.46,120.36,120.44,20600.0,102.5058,102.5143,102.4292,102.4973,20600.0
2013-10-16 13:25:00,120.43,120.66,120.43,120.61,63200.0,102.4888,102.6845,102.4888,102.642,63200.0
2013-10-16 13:30:00,120.61,120.62,120.5,120.53,37600.0,102.642,102.6505,102.5484,102.5739,37600.0
2013-10-16 13:35:00,120.53,120.61,120.47,120.61,16300.0,102.5739,102.642,102.5228,102.642,16300.0
2013-10-16 13:40:00,120.62,120.66,120.51,120.51,37600.0,102.6505,102.6845,102.5569,102.5569,37600.0
2013-10-16 13:45:00,120.51,120.51,120.4,120.41,34400.0,102.5569,102.5569,102.4633,102.4718,34400.0
2013-10-16 13:50:00,120.4,120.42,120.3,120.31,20800.0,102.4633,102.4803,102.3782,102.3867,20800.0
2013-10-16 13:55:00,120.33,120.37,120.24,120.34,40000.0,102.4037,102.4377,102.3271,102.4122,40000.0
2013-10-16 14:00:00,120.34,120.35,120.13,120.19,38100.0,102.4122,102.4207,102.2335,102.2846,38100.0
2013-10-16 14:05:00,120.19,120.21,120.11,120.15,54200.0,102.2846,102.3016,102.2165,102.2505,54200.0
2013-10-16 14:10:00,120.15,120.22,120.15,120.21,58900.0,102.2505,102.3101,102.2505,102.3016,58900.0
2013-10-16 14:15:00,120.21,120.23,120.11,120.16,18300.0,102.3016,102.3186,102.2165,102.259,18300.0
2013-10-16 14:20:00,120.16,120.18,120.08,120.13,31300.0,102.259,102.276,102.1909,102.2335,31300.0
2013-10-16 14:25:00,120.13,120.13,120.0,120.03,36900.0,102.2335,102.2335,102.1229,102.1484,36900.0
2013-10-16 14:30:00,120.03,120.03,119.88,119.89,43300.0,102.1484,102.1484,102.0207,102.0292,43300.0
2013-10-16 14:35:00,119.89,119.89,119.64,119.65,68300.0,102.0292,102.0292,101.8165,101.825,68300.0
2013-10-16 14:40:00,119.64,119.83,119.46,119.79,99100.0,101.8165,101.9782,101.6633,101.9441,99100.0
2013-10-16 14:45:00,119.78,119.95,119.77,119.94,50100.0,101.9356,102.0803,101.9271,102.0718,50100.0
2013-10-16 14:50:00,119.94,120.01,119.79,119.83,30800.0,102.0718,102.1314,101.9441,101.9782,30800.0
2013-10-16 14:55:00,119.84,119.84,119.7,119.75,19900.0,101.9867,101.9867,101.8676,101.9101,19900.0
2013-10-16 15:00:00,119.75,119.82,119.69,119.69,37100.0,101.9101,101.9697,101.859,101.859,37100.0
2013-10-16 15:05:00,119.69,119.86,119.64,119.86,38400.0,101.859,102.0037,101.8165,102.0037,38400.0
2013-10-16 15:10:00,119.85,119.92,119.83,119.89,31300.0,101.9952,102.0548,101.9782,102.0292,31300.0
2013-10-16 15:15:00,119.9,119.99,119.9,119.97,25200.0,102.0378,102.1144,102.0378,102.0973,25200.0
2013-10-16 15:20:00,119.96,120.05,119.91,120.03,39400.0,102.0888,102.1654,102.0463,102.1484,39400.0
2013-10-16 15:25:00,120.02,120.04,119.91,119.92,21700.0,102.1399,102.1569,102.0463,102.0548,21700.0
2013-10-16 15:30:00,119.91,119.92,119.78,119.84,28000.0,102.0463,102.0548,101.9356,101.9867,28000.0
2013-10-16 15:35:00,119.83,119.92,119.79,119.9,21400.0,101.9782,102.0548,101.9441,102.0378,21400.0
2013-10-16 15:40:00,119.88,119.96,119.84,119.96,34700.0,102.0207,102.0888,101.9867,102.0888,34700.0
2013-10-16 15:45:00,119.96,120.22,119.93,120.19,57600.0,102.0888,102.3101,102.0633,102.2846,57600.0
2013-10-16 15:50:00,120.19,120.26,120.18,120.24,90500.0,102.2846,102.3441,102.276,102.3271,90500.0
2013-10-16 15:55:00,120.23,120.43,120.22,120.35,167600.0,102.3186,102.4888,102.3101,102.4207,167600.0
2013-10-17 09:30:00,119.81,120.36,119.81,120.19,139800.0,101.9612,102.4292,101.9612,102.2846,139800.0
2013-10-17 09:35:00,120.18,120.73,120.15,120.21,51000.0,102.276,102.7441,102.2505,102.3016,51000.0
2013-10-17 09:40:00,120.26,120.74,120.25,120.62,94200.0,102.3441,102.7526,102.3356,102.6505,94200.0
2013-10-17 09:45:00,120.61,121.16,120.49,121.05,122000.0,102.642,103.11,102.5399,103.0164,122000.0
2013-10-17 09:50:00,121.02,121.02,120.65,120.72,69900.0,102.9909,102.9909,102.676,102.7356,69900.0
2013-10-17 09:55:00,120.75,120.84,120.52,120.54,57000.0,102.7611,102.8377,102.5654,102.5824,57000.0
2013-10-17 10:00:00,120.5,120.78,120.5,120.73,34600.0,102.5484,102.7867,102.5484,102.7441,34600.0
2013-10-17 10:05:00,120.78,120.96,120.78,120.85,47900.0,102.7867,102.9398,102.7867,102.8462,47900.0
2013-10-17 10:10:00,120.85,120.92,120.75,120.77,42800.0,102.8462,102.9058,102.7611,102.7781,42800.0
2013-10-17 10:15:00,120.77,120.77,120.5,120.54,81600.0,102.7781,102.7781,102.5484,102.5824,81600.0
2013-10-17 10:20:00,120.54,120.59,120.43,120.56,115300.0,102.5824,102.625,102.4888,102.5994,115300.0
2013-10-17 10:25:00,120.59,120.89,120.59,120.89,38000.0,102.625,102.8803,102.625,102.8803,38000.0
2013-10-17 10:30:00,120.89,121.09,120.89,121.03,55100.0,102.8803,103.0505,102.8803,102.9994,55100.0
2013-10-17 10:35:00,121.05,121.07,120.96,121.07,31300.0,103.0164,103.0335,102.9398,103.0335,31300.0
2013-10-17 10:40:00,121.05,121.26,121.05,121.11,38600.0,103.0164,103.1952,103.0164,103.0675,38600.0
2013-10-17 10:45:00,121.11,121.12,120.98,121.11,28500.0,103.0675,103.076,102.9569,103.0675,28500.0
2013-10-17 10:50:00,121.08,121.11,121.0,121.02,22600.0,103.042,103.0675,102.9739,102.9909,22600.0
2013-10-17 10:55:00,121.02,121.18,121.01,121.15,22000.0,102.9909,103.1271,102.9824,103.1015,22000.0
2013-10-17 11:00:00,121.17,121.26,121.12,121.26,30900.0,103.1186,103.1952,103.076,103.1952,30900.0
2013-10-17 11:05:00,121.26,121.27,121.09,121.17,28200.0,103.1952,103.2037,103.0505,103.1186,28200.0
2013-10-17 11:10:00,121.15,121.27,121.12,121.27,29800.0,103.1015,103.2037,103.076,103.2037,29800.0
2013-10-17 11:15:00,121.28,121.29,121.16,121.24,34400.0,103.2122,103.2207,103.11,103.1781,34400.0
2013-10-17 11:20:00,121.23,121.29,121.19,121.25,37000.0,103.1696,103.2207,103.1356,103.1866,37000.0
2013-10-17 11:25:00,121.24,121.4,121.24,121.39,28700.0,103.1781,103.3143,103.1781,103.3058,28700.0
2013-10-17 11:30:00,121.4,121.41,121.33,121.41,32900.0,103.3143,103.3228,103.2547,103.3228,32900.0
2013-10-17 11:35:00,121.41,121.49,121.39,121.45,50700.0,103.3228,103.3909,103.3058,103.3568,50700.0
2013-10-17 11:40:00,121.47,121.66,121.44,121.66,38800.0,103.3739,103.5356,103.3483,103.5356,38800.0
2013-10-17 11:45:00,121.65,121.8,121.65,121.79,43700.0,103.5271,103.6547,103.5271,103.6462,43700.0
2013-10-17 11:50:00,121.79,121.9,121.78,121.81,87300.0,103.6462,103.7398,103.6377,103.6632,87300.0
2013-10-17 11:55:00,121.79,121.97,121.79,121.96,54500.0,103.6462,103.7994,103.6462,103.7909,54500.0
2013-10-17 12:00:00,121.96,122.08,121.9,121.94,68200.0,103.7909,103.893,103.7398,103.7738,68200.0
2013-10-17 12:05:00,121.93,122.0,121.91,121.92,44800.0,103.7653,103.8249,103.7483,103.7568,44800.0
2013-10-17 12:10:00,121.93,121.99,121.86,121.97,43700.0,103.7653,103.8164,103.7058,103.7994,43700.0
2013-10-17 12:15:00,121.97,122.12,121.96,122.08,20200.0,103.7994,103.927,103.7909,103.893,20200.0
2013-10-17 12:20:00,122.09,122.15,122.05,122.1,31100.0,103.9015,103.9526,103.8675,103.91,31100.0
2013-10-17 12:25:00,122.1,122.1,122.02,122.04,15400.0,103.91,103.91,103.8419,103.859,15400.0
2013-10-17 12:30:00,122.03,122.03,121.92,121.95,40600.0,103.8504,103.8504,103.7568,103.7824,40600.0
2013-10-17 12:35:00,121.96,122.03,121.86,121.87,21800.0,103.7909,103.8504,103.7058,103.7143,21800.0
2013-10-17 12:40:00,121.86,121.99,121.77,121.99,36000.0,103.7058,103.8164,103.6292,103.8164,36000.0
2013-10-17 12:45:00,121.97,122.0,121.93,121.98,30700.0,103.7994,103.8249,103.7653,103.8079,30700.0
2013-10-17 12:50:00,122.0,122.18,121.93,122.13,52500.0,103.8249,103.9781,103.7653,103.9355,52500.0
2013-10-17 12:55:00,122.17,122.17,122.06,122.14,23700.0,103.9696,103.9696,103.876,103.9441,23700.0
2013-10-17 13:00:00,122.14,122.17,122.01,122.06,19400.0,103.9441,103.9696,103.8334,103.876,19400.0
2013-10-17 13:05:00,122.07,122.18,122.0,122.15,30900.0,103.8845,103.9781,103.8249,103.9526,30900.0
2013-10-17 13:10:00,122.16,122.16,122.02,122.08,38400.0,103.9611,103.9611,103.8419,103.893,38400.0
2013-10-17 13:15:00,122.06,122.08,121.93,121.97,31700.0,103.876,103.893,103.7653,103.7994,31700.0
2013-10-17 13:20:00,121.97,121.99,121.9,121.94,28700.0,103.7994,103.8164,103.7398,103.7738,28700.0
2013-10-17 13:25:00,121.93,121.95,121.82,121.9,25000.0,103.7653,103.7824,103.6717,103.7398,25000.0
2013-10-17 13:30:00,121.88,121.99,121.84,121.99,19800.0,103.7228,103.8164,103.6887,103.8164,19800.0
2013-10-17 13:35:00,121.96,121.99,121.92,121.97,25000.0,103.7909,103.8164,103.7568,103.7994,25000.0
2013-10-17 13:40:00,121.97,122.0,121.9,122.0,11800.0,103.7994,103.8249,103.7398,103.8249,11800.0
2013-10-17 13:45:00,122.01,122.01,121.8,121.9,18700.0,103.8334,103.8334,103.6547,103.7398,18700.0
2013-10-17 13:50:00,121.88,121.95,121.88,121.91,14100.0,103.7228,103.7824,103.7228,103.7483,14100.0
2013-10-17 13:55:00,121.9,121.9,121.82,121.9,14800.0,103.7398,103.7398,103.6717,103.7398,14800.0
2013-10-17 14:00:00,121.88,121.94,121.85,121.88,24100.0,103.7228,103.7738,103.6973,103.7228,24100.0
2013-10-17 14:05:00,121.88,121.95,121.88,121.93,16100.0,103.7228,103.7824,103.7228,103.7653,16100.0
2013-10-17 14:10:00,121.94,121.95,121.85,121.85,28600.0,103.7738,103.7824,103.6973,103.6973,28600.0
2013-10-17 14:15:00,121.82,121.83,121.77,121.8,20100.0,103.6717,103.6802,103.6292,103.6547,20100.0
2013-10-17 14:20:00,121.81,121.88,121.81,121.86,116700.0,103.6632,103.7228,103.6632,103.7058,116700.0
2013-10-17 14:25:00,121.87,121.9,121.72,121.75,47600.0,103.7143,103.7398,103.5866,103.6122,47600.0
2013-10-17 14:30:00,121.76,121.79,121.69,121.71,31800.0,103.6207,103.6462,103.5611,103.5781,31800.0
2013-10-17 14:35:00,121.73,121.77,121.65,121.67,23200.0,103.5951,103.6292,103.5271,103.5441,23200.0
2013-10-17 14:40:00,121.67,121.67,121.5,121.5,46600.0,103.5441,103.5441,103.3994,103.3994,46600.0
2013-10-17 14:45:00,121.5,121.51,121.4,121.47,28700.0,103.3994,103.4079,103.3143,103.3739,28700.0
2013-10-17 14:50:00,121.48,121.61,121.45,121.59,21700.0,103.3824,103.493,103.3568,103.476,21700.0
2013-10-17 14:55:00,121.59,121.66,121.57,121.66,23700.0,103.476,103.5356,103.459,103.5356,23700.0
2013-10-17 15:00:00,121.66,121.69,121.6,121.67,14100.0,103.5356,103.5611,103.4845,103.5441,14100.0
2013-10-17 15:05:00,121.67,121.76,121.66,121.7,22500.0,103.5441,103.6207,103.5356,103.5696,22500.0
2013-10-17 15:10:00,121.71,121.84,121.69,121.84,34400.0,103.5781,103.6887,103.5611,103.6887,34400.0
2013-10-17 15:15:00,121.83,121.87,121.75,121.86,27400.0,103.6802,103.7143,103.6122,103.7058,27400.0
2013-10-17 15:20:00,121.86,121.92,121.8,121.91,43600.0,103.7058,103.7568,103.6547,103.7483,43600.0
2013-10-17 15:25:00,121.92,122.05,121.92,122.05,53300.0,103.7568,103.8675,103.7568,103.8675,53300.0
2013-10-17 15:30:00,122.05,122.11,122.0,122.09,48000.0,103.8675,103.9185,103.8249,103.9015,48000.0
2013-10-17 15:35:00,122.09,122.19,122.09,122.13,68600.0,103.9015,103.9866,103.9015,103.9355,68600.0
2013-10-17 15:40:00,122.13,122.14,122.05,122.09,44900.0,103.9355,103.9441,103.8675,103.9015,44900.0
2013-10-17 15:45:00,122.09,122.27,122.04,122.27,119700.0,103.9015,104.0547,103.859,104.0547,119700.0
2013-10-17 15:50:00,122.27,122.33,122.19,122.27,91600.0,104.0547,104.1057,103.9866,104.0547,91600.0
2013-10-17 15:55:00,122.28,122.39,122.15,122.18,228400.0,104.0632,104.1568,103.9526,103.9781,228400.0
2013-10-18 09:30:00,122.5,122.86,122.0,122.08,466600.0,104.2504,104.5568,103.8249,103.893,466600.0
2013-10-18 09:35:00,122.06,122.07,121.25,121.33,73800.0,103.876,103.8845,103.1866,103.2547,73800.0
2013-10-18 09:40:00,121.36,122.35,121.33,122.31,62500.0,103.2803,104.1228,103.2547,104.0887,62500.0
2013-10-18 09:45:00,122.31,122.5,122.21,122.32,61300.0,104.0887,104.2504,104.0036,104.0972,61300.0
2013-10-18 09:50:00,122.36,122.5,122.3,122.5,40800.0,104.1313,104.2504,104.0802,104.2504,40800.0
2013-10-18 09:55:00,122.52,122.81,122.48,122.74,61500.0,104.2674,104.5142,104.2334,104.4547,61500.0
2013-10-18 10:00:00,122.71,122.81,122.49,122.49,37300.0,104.4291,104.5142,104.2419,104.2419,37300.0
2013-10-18 10:05:00,122.49,122.67,122.41,122.56,27800.0,104.2419,104.3951,104.1738,104.3015,27800.0
2013-10-18 10:10:00,122.53,122.55,122.3,122.42,61000.0,104.276,104.293,104.0802,104.1823,61000.0
2013-10-18 10:15:00,122.42,122.43,122.18,122.2,72400.0,104.1823,104.1908,103.9781,103.9951,72400.0
2013-10-18 10:20:00,122.18,122.28,122.11,122.18,28700.0,103.9781,104.0632,103.9185,103.9781,28700.0
2013-10-18 10:25:00,122.23,122.23,121.85,121.88,49700.0,104.0206,104.0206,103.6973,103.7228,49700.0
2013-10-18 10:30:00,121.93,121.93,121.58,121.59,74800.0,103.7653,103.7653,103.4675,103.476,74800.0
2013-10-18 10:35:00,121.59,121.73,121.51,121.72,58400.0,103.476,103.5951,103.4079,103.5866,58400.0
2013-10-18 10:40:00,121.74,122.04,121.74,121.99,46200.0,103.6036,103.859,103.6036,103.8164,46200.0
2013-10-18 10:45:00,122.0,122.11,121.94,121.98,31600.0,103.8249,103.9185,103.7738,103.8079,31600.0
2013-10-18 10:50:00,122.0,122.02,121.8,121.94,42600.0,103.8249,103.8419,103.6547,103.7738,42600.0
2013-10-18 10:55:00,121.94,121.95,121.87,121.91,17200.0,103.7738,103.7824,103.7143,103.7483,17200.0
2013-10-18 11:00:00,121.94,122.1,121.87,122.1,28300.0,103.7738,103.91,103.7143,103.91,28300.0
2013-10-18 11:05:00,122.09,122.13,122.01,122.03,26100.0,103.9015,103.9355,103.8334,103.8504,26100.0
2013-10-18 11:10:00,122.06,122.18,122.06,122.14,45600.0,103.876,103.9781,103.876,103.9441,45600.0
2013-10-18 11:15:00,122.14,122.18,122.08,122.1,54800.0,103.9441,103.9781,103.893,103.91,54800.0
2013-10-18 11:20:00,122.1,122.15,122.06,122.12,40000.0,103.91,103.9526,103.876,103.927,40000.0
2013-10-18 11:25:00,122.14,122.22,122.05,122.19,17100.0,103.9441,104.0121,103.8675,103.9866,17100.0
2013-10-18 11:30:00,122.21,122.23,122.15,122.22,21400.0,104.0036,104.0206,103.9526,104.0121,21400.0
2013-10-18 11:35:00,122.2,122.28,122.07,122.08,24700.0,103.9951,104.0632,103.8845,103.893,24700.0
2013-10-18 11:40:00,122.09,122.09,121.93,121.93,30500.0,103.9015,103.9015,103.7653,103.7653,30500.0
2013-10-18 11:45:00,121.95,122.02,121.93,121.95,17800.0,103.7824,103.8419,103.7653,103.7824,17800.0
2013-10-18 11:50:00,121.94,121.98,121.92,121.96,13600.0,103.7738,103.8079,103.7568,103.7909,13600.0
2013-10-18 11:55:00,121.97,121.97,121.69,121.76,29900.0,103.7994,103.7994,103.5611,103.6207,29900.0
2013-10-18 12:00:00,121.78,121.92,121.74,121.92,11000.0,103.6377,103.7568,103.6036,103.7568,11000.0
2013-10-18 12:05:00,121.9,121.96,121.86,121.93,28300.0,103.7398,103.7909,103.7058,103.7653,28300.0
2013-10-18 12:10:00,121.94,122.02,121.94,121.98,23100.0,103.7738,103.8419,103.7738,103.8079,23100.0
2013-10-18 12:15:00,121.98,122.0,121.91,121.91,16100.0,103.8079,103.8249,103.7483,103.7483,16100.0
2013-10-18 12:20:00,121.92,121.99,121.91,121.99,10200.0,103.7568,103.8164,103.7483,103.8164,10200.0
2013-10-18 12:25:00,121.97,121.99,121.95,121.95,7300.0,103.7994,103.8164,103.7824,103.7824,7300.0
2013-10-18 12:30:00,121.96,122.0,121.94,121.97,17500.0,103.7909,103.8249,103.7738,103.7994,17500.0
2013-10-18 12:35:00,121.98,122.01,121.96,121.97,27700.0,103.8079,103.8334,103.7909,103.7994,27700.0
2013-10-18 12:40:00,121.97,121.98,121.95,121.96,12000.0,103.7994,103.8079,103.7824,103.7909,12000.0
2013-10-18 12:45:00,121.97,121.98,121.95,121.97,5800.0,103.7994,103.8079,103.7824,103.7994,5800.0
2013-10-18 12:50:00,121.98,122.0,121.97,122.0,15200.0,103.8079,103.8249,103.7994,103.8249,15200.0
2013-10-18 12:55:00,121.99,121.99,121.95,121.98,28100.0,103.8164,103.8164,103.7824,103.8079,28100.0
2013-10-18 13:00:00,121.98,122.17,121.79,122.14,196400.0,103.8079,103.9696,103.6462,103.9441,196400.0
2013-10-18 13:05:00,122.15,122.35,122.15,122.33,32100.0,103.9526,104.1228,103.9526,104.1057,32100.0
2013-10-18 13:10:00,122.35,122.45,122.33,122.36,35900.0,104.1228,104.2079,104.1057,104.1313,35900.0
2013-10-18 13:15:00,122.35,122.39,122.31,122.37,10800.0,104.1228,104.1568,104.0887,104.1398,10800.0
2013-10-18 13:20:00,122.36,122.39,122.32,122.34,25500.0,104.1313,104.1568,104.0972,104.1143,25500.0
2013-10-18 13:25:00,122.34,122.47,122.32,122.43,22400.0,104.1143,104.2249,104.0972,104.1908,22400.0
2013-10-18 13:30:00,122.43,122.46,122.42,122.45,20700.0,104.1908,104.2164,104.1823,104.2079,20700.0
2013-10-18 13:35:00,122.44,122.58,122.44,122.55,25200.0,104.1994,104.3185,104.1994,104.293,25200.0
2013-10-18 13:40:00,122.53,122.63,122.52,122.61,10300.0,104.276,104.3611,104.2674,104.344,10300.0
2013-10-18 13:45:00,122.62,122.67,122.62,122.64,22300.0,104.3525,104.3951,104.3525,104.3696,22300.0
2013-10-18 13:50:00,122.65,122.8,122.64,122.76,44000.0,104.3781,104.5057,104.3696,104.4717,44000.0
2013-10-18 13:55:00,122.77,122.78,122.66,122.71,19600.0,104.4802,104.4887,104.3866,104.4291,19600.0
2013-10-18 14:00:00,122.72,122.8,122.7,122.7,21200.0,104.4376,104.5057,104.4206,104.4206,21200.0
2013-10-18 14:05:00,122.7,122.7,122.63,122.67,19600.0,104.4206,104.4206,104.3611,104.3951,19600.0
2013-10-18 14:10:00,122.67,122.67,122.36,122.37,33500.0,104.3951,104.3951,104.1313,104.1398,33500.0
2013-10-18 14:15:00,122.38,122.54,122.38,122.54,18400.0,104.1483,104.2845,104.1483,104.2845,18400.0
2013-10-18 14:20:00,122.54,122.64,122.54,122.62,23500.0,104.2845,104.3696,104.2845,104.3525,23500.0
2013-10-18 14:25:00,122.61,122.61,122.5,122.53,19300.0,104.344,104.344,104.2504,104.276,19300.0
2013-10-18 14:30:00,122.53,122.55,122.45,122.55,23300.0,104.276,104.293,104.2079,104.293,23300.0
2013-10-18 14:35:00,122.55,122.64,122.51,122.64,42900.0,104.293,104.3696,104.2589,104.3696,42900.0
2013-10-18 14:40:00,122.64,122.7,122.64,122.66,23800.0,104.3696,104.4206,104.3696,104.3866,23800.0
2013-10-18 14:45:00,122.66,122.67,122.57,122.6,31700.0,104.3866,104.3951,104.31,104.3355,31700.0
2013-10-18 14:50:00,122.61,122.7,122.59,122.68,47200.0,104.344,104.4206,104.327,104.4036,47200.0
2013-10-18 14:55:00,122.67,122.69,122.63,122.66,38700.0,104.3951,104.4121,104.3611,104.3866,38700.0
2013-10-18 15:00:00,122.64,122.65,122.58,122.6,35900.0,104.3696,104.3781,104.3185,104.3355,35900.0
2013-10-18 15:05:00,122.6,122.63,122.55,122.6,24000.0,104.3355,104.3611,104.293,104.3355,24000.0
2013-10-18 15:10:00,122.59,122.66,122.59,122.62,36400.0,104.327,104.3866,104.327,104.3525,36400.0
2013-10-18 15:15:00,122.62,122.63,122.51,122.59,42100.0,104.3525,104.3611,104.2589,104.327,42100.0
2013-10-18 15:20:00,122.6,122.6,122.53,122.55,30000.0,104.3355,104.3355,104.276,104.293,30000.0
2013-10-18 15:25:00,122.56,122.58,122.51,122.57,32500.0,104.3015,104.3185,104.2589,104.31,32500.0
2013-10-18 15:30:00,122.57,122.59,122.47,122.5,56500.0,104.31,104.327,104.2249,104.2504,56500.0
2013-10-18 15:35:00,122.49,122.51,122.31,122.31,51000.0,104.2419,104.2589,104.0887,104.0887,51000.0
2013-10-18 15:40:00,122.3,122.33,122.21,122.21,61200.0,104.0802,104.1057,104.0036,104.0036,61200.0
2013-10-18 15:45:00,122.21,122.45,122.2,122.37,79000.0,104.0036,104.2079,103.9951,104.1398,79000.0
2013-10-18 15:50:00,122.36,122.42,122.33,122.38,75200.0,104.1313,104.1823,104.1057,104.1483,75200.0
2013-10-18 15:55:00,122.35,122.58,122.3,122.45,219100.0,104.1228,104.3185,104.0802,104.2079,219100.0
2013-10-21 09:30:00,122.69,122.74,122.05,122.09,159000.0,104.4121,104.4547,103.8675,103.9015,159000.0
2013-10-21 09:35:00,122.06,122.13,121.5,121.63,88100.0,103.876,103.9355,103.3994,103.51,88100.0
2013-10-21 09:40:00,121.62,122.11,121.5,122.11,79000.0,103.5015,103.9185,103.3994,103.9185,79000.0
2013-10-21 09:45:00,122.04,122.17,121.85,121.85,76100.0,103.859,103.9696,103.6973,103.6973,76100.0
2013-10-21 09:50:00,121.87,122.04,121.85,121.89,49900.0,103.7143,103.859,103.6973,103.7313,49900.0
2013-10-21 09:55:00,121.88,122.06,121.88,122.03,34500.0,103.7228,103.876,103.7228,103.8504,34500.0
2013-10-21 10:00:00,122.03,122.04,121.85,121.93,37700.0,103.8504,103.859,103.6973,103.7653,37700.0
2013-10-21 10:05:00,121.93,122.01,121.88,121.92,64400.0,103.7653,103.8334,103.7228,103.7568,64400.0
2013-10-21 10:10:00,121.91,121.99,121.81,121.87,35700.0,103.7483,103.8164,103.6632,103.7143,35700.0
2013-10-21 10:15:00,121.86,121.89,121.7,121.77,42000.0,103.7058,103.7313,103.5696,103.6292,42000.0
2013-10-21 10:20:00,121.76,121.84,121.66,121.66,30100.0,103.6207,103.6887,103.5356,103.5356,30100.0
2013-10-21 10:25:00,121.65,121.67,121.41,121.42,52000.0,103.5271,103.5441,103.3228,103.3313,52000.0
2013-10-21 10:30:00,121.4,121.44,121.26,121.43,59300.0,103.3143,103.3483,103.1952,103.3398,59300.0
2013-10-21 10:35:00,121.44,121.55,121.41,121.43,34800.0,103.3483,103.4419,103.3228,103.3398,34800.0
2013-10-21 10:40:00,121.43,121.44,121.28,121.31,22400.0,103.3398,103.3483,103.2122,103.2377,22400.0
2013-10-21 10:45:00,121.32,121.4,121.26,121.26,27600.0,103.2462,103.3143,103.1952,103.1952,27600.0
2013-10-21 10:50:00,121.26,121.28,121.07,121.1,55300.0,103.1952,103.2122,103.0335,103.059,55300.0
2013-10-21 10:55:00,121.09,121.38,121.06,121.3,111900.0,103.0505,103.2973,103.0249,103.2292,111900.0
2013-10-21 11:00:00,121.29,121.29,121.25,121.29,41400.0,103.2207,103.2207,103.1866,103.2207,41400.0
2013-10-21 11:05:00,121.29,121.45,121.29,121.43,50700.0,103.2207,103.3568,103.2207,103.3398,50700.0
2013-10-21 11:10:00,121.41,121.47,121.4,121.46,26400.0,103.3228,103.3739,103.3143,103.3654,26400.0
2013-10-21 11:15:00,121.45,121.46,121.35,121.36,20500.0,103.3568,103.3654,103.2717,103.2803,20500.0
2013-10-21 11:20:00,121.36,121.4,121.14,121.24,54300.0,103.2803,103.3143,103.093,103.1781,54300.0
2013-10-21 11:25:00,121.24,121.39,121.23,121.39,12200.0,103.1781,103.3058,103.1696,103.3058,12200.0
2013-10-21 11:30:00,121.37,121.39,121.28,121.33,20200.0,103.2888,103.3058,103.2122,103.2547,20200.0
2013-10-21 11:35:00,121.34,121.39,121.33,121.38,19300.0,103.2632,103.3058,103.2547,103.2973,19300.0
2013-10-21 11:40:00,121.37,121.44,121.34,121.36,26800.0,103.2888,103.3483,103.2632,103.2803,26800.0
2013-10-21 11:45:00,121.35,121.38,121.26,121.26,19400.0,103.2717,103.2973,103.1952,103.1952,19400.0
2013-10-21 11:50:00,121.26,121.26,121.22,121.24,32500.0,103.1952,103.1952,103.1611,103.1781,32500.0
2013-10-21 11:55:00,121.24,121.26,121.23,121.24,30100.0,103.1781,103.1952,103.1696,103.1781,30100.0
2013-10-21 12:00:00,121.24,121.25,121.2,121.25,16000.0,103.1781,103.1866,103.1441,103.1866,16000.0
2013-10-21 12:05:00,121.25,121.27,121.19,121.19,22700.0,103.1866,103.2037,103.1356,103.1356,22700.0
2013-10-21 12:10:00,121.19,121.27,121.19,121.25,18900.0,103.1356,103.2037,103.1356,103.1866,18900.0
2013-10-21 12:15:00,121.26,121.36,121.24,121.36,10600.0,103.1952,103.2803,103.1781,103.2803,10600.0
2013-10-21 12:20:00,121.36,121.39,121.3,121.3,13600.0,103.2803,103.3058,103.2292,103.2292,13600.0
2013-10-21 12:25:00,121.3,121.36,121.3,121.3,17600.0,103.2292,103.2803,103.2292,103.2292,17600.0
2013-10-21 12:30:00,121.3,121.35,121.28,121.35,13300.0,103.2292,103.2717,103.2122,103.2717,13300.0
2013-10-21 12:35:00,121.36,121.45,121.36,121.44,36200.0,103.2803,103.3568,103.2803,103.3483,36200.0
2013-10-21 12:40:00,121.45,121.49,121.44,121.48,14800.0,103.3568,103.3909,103.3483,103.3824,14800.0
2013-10-21 12:45:00,121.49,121.52,121.38,121.4,18800.0,103.3909,103.4164,103.2973,103.3143,18800.0
2013-10-21 12:50:00,121.41,121.44,121.39,121.44,13400.0,103.3228,103.3483,103.3058,103.3483,13400.0
2013-10-21 12:55:00,121.45,121.5,121.4,121.5,19100.0,103.3568,103.3994,103.3143,103.3994,19100.0
2013-10-21 13:00:00,121.5,121.57,121.46,121.46,18500.0,103.3994,103.459,103.3654,103.3654,18500.0
2013-10-21 13:05:00,121.46,121.58,121.44,121.56,26000.0,103.3654,103.4675,103.3483,103.4505,26000.0
2013-10-21 13:10:00,121.57,121.59,121.57,121.59,15700.0,103.459,103.476,103.459,103.476,15700.0
2013-10-21 13:15:00,121.59,121.63,121.57,121.61,30200.0,103.476,103.51,103.459,103.493,30200.0
2013-10-21 13:20:00,121.6,121.75,121.55,121.56,80400.0,103.4845,103.6122,103.4419,103.4505,80400.0
2013-10-21 13:25:00,121.55,121.55,121.39,121.43,29100.0,103.4419,103.4419,103.3058,103.3398,29100.0
2013-10-21 13:30:00,121.44,121.56,121.44,121.55,19100.0,103.3483,103.4505,103.3483,103.4419,19100.0
2013-10-21 13:35:00,121.55,121.55,121.4,121.4,15300.0,103.4419,103.4419,103.3143,103.3143,15300.0
2013-10-21 13:40:00,121.4,121.41,121.37,121.39,13600.0,103.3143,103.3228,103.2888,103.3058,13600.0
2013-10-21 13:45:00,121.38,121.45,121.38,121.41,12500.0,103.2973,103.3568,103.2973,103.3228,12500.0
2013-10-21 13:50:00,121.39,121.42,121.38,121.39,14200.0,103.3058,103.3313,103.2973,103.3058,14200.0
2013-10-21 13:55:00,121.39,121.45,121.38,121.44,17500.0,103.3058,103.3568,103.2973,103.3483,17500.0
2013-10-21 14:00:00,121.43,121.43,121.33,121.37,21900.0,103.3398,103.3398,103.2547,103.2888,21900.0
2013-10-21 14:05:00,121.36,121.38,121.33,121.38,10000.0,103.2803,103.2973,103.2547,103.2973,10000.0
2013-10-21 14:10:00,121.39,121.48,121.38,121.47,15600.0,103.3058,103.3824,103.2973,103.3739,15600.0
2013-10-21 14:15:00,121.46,121.47,121.41,121.45,15000.0,103.3654,103.3739,103.3228,103.3568,15000.0
2013-10-21 14:20:00,121.46,121.47,121.39,121.44,32800.0,103.3654,103.3739,103.3058,103.3483,32800.0
2013-10-21 14:25:00,121.44,121.45,121.39,121.45,28200.0,103.3483,103.3568,103.3058,103.3568,28200.0
2013-10-21 14:30:00,121.45,121.56,121.45,121.56,41600.0,103.3568,103.4505,103.3568,103.4505,41600.0
2013-10-21 14:35:00,121.56,121.61,121.52,121.6,25800.0,103.4505,103.493,103.4164,103.4845,25800.0
2013-10-21 14:40:00,121.6,121.7,121.6,121.66,51900.0,103.4845,103.5696,103.4845,103.5356,51900.0
2013-10-21 14:45:00,121.66,121.75,121.66,121.73,28400.0,103.5356,103.6122,103.5356,103.5951,28400.0
2013-10-21 14:50:00,121.73,121.73,121.5,121.5,51000.0,103.5951,103.5951,103.3994,103.3994,51000.0
2013-10-21 14:55:00,121.5,121.55,121.46,121.49,46800.0,103.3994,103.4419,103.3654,103.3909,46800.0
2013-10-21 15:00:00,121.5,121.58,121.48,121.58,28400.0,103.3994,103.4675,103.3824,103.4675,28400.0
2013-10-21 15:05:00,121.58,121.69,121.57,121.68,26700.0,103.4675,103.5611,103.459,103.5526,26700.0
2013-10-21 15:10:00,121.69,121.69,121.6,121.62,30500.0,103.5611,103.5611,103.4845,103.5015,30500.0
2013-10-21 15:15:00,121.61,121.62,121.49,121.51,37900.0,103.493,103.5015,103.3909,103.4079,37900.0
2013-10-21 15:20:00,121.51,121.51,121.47,121.48,31600.0,103.4079,103.4079,103.3739,103.3824,31600.0
2013-10-21 15:25:00,121.48,121.52,121.47,121.51,30300.0,103.3824,103.4164,103.3739,103.4079,30300.0
2013-10-21 15:30:00,121.51,121.51,121.36,121.38,40900.0,103.4079,103.4079,103.2803,103.2973,40900.0
2013-10-21 15:35:00,121.37,121.39,121.3,121.39,78100.0,103.2888,103.3058,103.2292,103.3058,78100.0
2013-10-21 15:40:00,121.39,121.48,121.39,121.39,42500.0,103.3058,103.3824,103.3058,103.3058,42500.0
2013-10-21 15:45:00,121.38,121.43,121.34,121.4,58700.0,103.2973,103.3398,103.2632,103.3143,58700.0
2013-10-21 15:50:00,121.4,121.47,121.39,121.45,81900.0,103.3143,103.3739,103.3058,103.3568,81900.0
2013-10-21 15:55:00,121.44,121.5,121.42,121.46,117200.0,103.3483,103.3994,103.3313,103.3654,117200.0
2013-10-22 09:30:00,122.0,122.69,121.88,122.5,89700.0,103.8249,104.4121,103.7228,104.2504,89700.0
2013-10-22 09:35:00,122.47,122.64,122.08,122.22,59700.0,104.2249,104.3696,103.893,104.0121,59700.0
2013-10-22 09:40:00,122.25,122.7,122.14,122.47,45700.0,104.0377,104.4206,103.9441,104.2249,45700.0
2013-10-22 09:45:00,122.45,122.86,122.36,122.54,38000.0,104.2079,104.5568,104.1313,104.2845,38000.0
2013-10-22 09:50:00,122.55,123.2,122.5,123.13,76400.0,104.293,104.8461,104.2504,104.7866,76400.0
2013-10-22 09:55:00,123.12,123.12,122.91,123.1,70000.0,104.7781,104.7781,104.5993,104.761,70000.0
2013-10-22 10:00:00,123.04,123.21,122.99,123.02,68000.0,104.71,104.8546,104.6674,104.693,68000.0
2013-10-22 10:05:00,123.1,123.1,122.86,123.08,57600.0,104.761,104.761,104.5568,104.744,57600.0
2013-10-22 10:10:00,123.03,123.53,123.0,123.37,64400.0,104.7015,105.127,104.6759,104.9908,64400.0
2013-10-22 10:15:00,123.38,123.71,123.35,123.6,64200.0,104.9993,105.2802,104.9738,105.1865,64200.0
2013-10-22 10:20:00,123.6,123.8,123.54,123.57,60700.0,105.1865,105.3568,105.1355,105.161,60700.0
2013-10-22 10:25:00,123.56,123.62,123.53,123.6,42100.0,105.1525,105.2036,105.127,105.1865,42100.0
2013-10-22 10:30:00,123.6,123.64,123.5,123.52,47000.0,105.1865,105.2206,105.1014,105.1185,47000.0
2013-10-22 10:35:00,123.51,123.52,123.21,123.36,82300.0,105.11,105.1185,104.8546,104.9823,82300.0
2013-10-22 10:40:00,123.36,123.36,123.17,123.23,39500.0,104.9823,104.9823,104.8206,104.8717,39500.0
2013-10-22 10:45:00,123.19,123.23,122.84,122.88,59800.0,104.8376,104.8717,104.5398,104.5738,59800.0
2013-10-22 10:50:00,122.87,122.97,122.64,122.64,57800.0,104.5653,104.6504,104.3696,104.3696,57800.0
2013-10-22 10:55:00,122.65,122.72,122.32,122.72,48100.0,104.3781,104.4376,104.0972,104.4376,48100.0
2013-10-22 11:00:00,122.67,122.77,122.62,122.66,57200.0,104.3951,104.4802,104.3525,104.3866,57200.0
2013-10-22 11:05:00,122.66,122.88,122.66,122.69,42800.0,104.3866,104.5738,104.3866,104.4121,42800.0
2013-10-22 11:10:00,122.72,122.91,122.72,122.79,29600.0,104.4376,104.5993,104.4376,104.4972,29600.0
2013-10-22 11:15:00,122.8,122.86,122.67,122.82,29000.0,104.5057,104.5568,104.3951,104.5227,29000.0
2013-10-22 11:20:00,122.83,122.91,122.72,122.75,56600.0,104.5313,104.5993,104.4376,104.4632,56600.0
2013-10-22 11:25:00,122.75,122.81,122.56,122.66,71400.0,104.4632,104.5142,104.3015,104.3866,71400.0
2013-10-22 11:30:00,122.64,122.87,122.61,122.73,25500.0,104.3696,104.5653,104.344,104.4462,25500.0
2013-10-22 11:35:00,122.73,122.93,122.72,122.88,32700.0,104.4462,104.6164,104.4376,104.5738,32700.0
2013-10-22 11:40:00,122.88,122.88,122.47,122.49,24000.0,104.5738,104.5738,104.2249,104.2419,24000.0
2013-10-22 11:45:00,122.48,122.59,122.42,122.54,14400.0,104.2334,104.327,104.1823,104.2845,14400.0
2013-10-22 11:50:00,122.54,122.68,122.53,122.68,15200.0,104.2845,104.4036,104.276,104.4036,15200.0
2013-10-22 11:55:00,122.66,122.74,122.59,122.74,20600.0,104.3866,104.4547,104.327,104.4547,20600.0
2013-10-22 12:00:00,122.72,122.72,122.64,122.72,19500.0,104.4376,104.4376,104.3696,104.4376,19500.0
2013-10-22 12:05:00,122.72,122.79,122.7,122.75,18000.0,104.4376,104.4972,104.4206,104.4632,18000.0
2013-10-22 12:10:00,122.73,122.75,122.33,122.33,40800.0,104.4462,104.4632,104.1057,104.1057,40800.0
2013-10-22 12:15:00,122.34,122.62,122.34,122.58,68200.0,104.1143,104.3525,104.1143,104.3185,68200.0
2013-10-22 12:20:00,122.56,122.64,122.46,122.58,18500.0,104.3015,104.3696,104.2164,104.3185,18500.0
2013-10-22 12:25:00,122.6,122.69,122.36,122.43,27800.0,104.3355,104.4121,104.1313,104.1908,27800.0
2013-10-22 12:30:00,122.39,122.46,122.32,122.37,23900.0,104.1568,104.2164,104.0972,104.1398,23900.0
2013-10-22 12:35:00,122.35,122.37,122.2,122.25,24200.0,104.1228,104.1398,103.9951,104.0377,24200.0
2013-10-22 12:40:00,122.28,122.43,122.25,122.36,11600.0,104.0632,104.1908,104.0377,104.1313,11600.0
2013-10-22 12:45:00,122.37,122.38,122.22,122.31,15100.0,104.1398,104.1483,104.0121,104.0887,15100.0
2013-10-22 12:50:00,122.29,122.46,122.29,122.4,6800.0,104.0717,104.2164,104.0717,104.1653,6800.0
2013-10-22 12:55:00,122.42,122.49,122.4,122.44,12900.0,104.1823,104.2419,104.1653,104.1994,12900.0
2013-10-22 13:00:00,122.44,122.48,122.31,122.37,28300.0,104.1994,104.2334,104.0887,104.1398,28300.0
2013-10-22 13:05:00,122.39,122.59,122.39,122.56,13400.0,104.1568,104.327,104.1568,104.3015,13400.0
2013-10-22 13:10:00,122.56,122.6,122.46,122.46,29300.0,104.3015,104.3355,104.2164,104.2164,29300.0
2013-10-22 13:15:00,122.48,122.54,122.35,122.38,19300.0,104.2334,104.2845,104.1228,104.1483,19300.0
2013-10-22 13:20:00,122.39,122.57,122.39,122.57,15700.0,104.1568,104.31,104.1568,104.31,15700.0
2013-10-22 13:25:00,122.51,122.62,122.5,122.53,37400.0,104.2589,104.3525,104.2504,104.276,37400.0
2013-10-22 13:30:00,122.51,122.51,122.37,122.43,19300.0,104.2589,104.2589,104.1398,104.1908,19300.0
2013-10-22 13:35:00,122.45,122.56,122.43,122.5,18400.0,104.2079,104.3015,104.1908,104.2504,18400.0
2013-10-22 13:40:00,122.52,122.56,122.46,122.51,19500.0,104.2674,104.3015,104.2164,104.2589,19500.0
2013-10-22 13:45:00,122.52,122.61,122.4,122.4,27000.0,104.2674,104.344,104.1653,104.1653,27000.0
2013-10-22 13:50:00,122.4,122.57,122.34,122.39,63400.0,104.1653,104.31,104.1143,104.1568,63400.0
2013-10-22 13:55:00,122.4,122.55,122.39,122.53,33500.0,104.1653,104.293,104.1568,104.276,33500.0
2013-10-22 14:00:00,122.48,122.52,122.36,122.4,22700.0,104.2334,104.2674,104.1313,104.1653,22700.0
2013-10-22 14:05:00,122.4,122.41,122.25,122.35,32900.0,104.1653,104.1738,104.0377,104.1228,32900.0
2013-10-22 14:10:00,122.36,122.37,122.25,122.29,67900.0,104.1313,104.1398,104.0377,104.0717,67900.0
2013-10-22 14:15:00,122.27,122.3,122.16,122.25,34700.0,104.0547,104.0802,103.9611,104.0377,34700.0
2013-10-22 14:20:00,122.25,122.26,122.17,122.21,18900.0,104.0377,104.0462,103.9696,104.0036,18900.0
2013-10-22 14:25:00,122.22,122.23,122.0,122.1,72100.0,104.0121,104.0206,103.8249,103.91,72100.0
2013-10-22 14:30:00,122.12,122.17,121.91,122.1,64200.0,103.927,103.9696,103.7483,103.91,64200.0
2013-10-22 14:35:00,122.1,122.14,121.93,122.0,53100.0,103.91,103.9441,103.7653,103.8249,53100.0
2013-10-22 14:40:00,122.0,122.15,121.9,122.14,87400.0,103.8249,103.9526,103.7398,103.9441,87400.0
2013-10-22 14:45:00,122.14,122.34,122.09,122.19,90700.0,103.9441,104.1143,103.9015,103.9866,90700.0
2013-10-22 14:50:00,122.23,122.33,122.21,122.29,43300.0,104.0206,104.1057,104.0036,104.0717,43300.0
2013-10-22 14:55:00,122.3,122.31,122.2,122.2,21500.0,104.0802,104.0887,103.9951,103.9951,21500.0
2013-10-22 15:00:00,122.21,122.29,122.2,122.27,27300.0,104.0036,104.0717,103.9951,104.0547,27300.0
2013-10-22 15:05:00,122.28,122.32,122.23,122.29,47500.0,104.0632,104.0972,104.0206,104.0717,47500.0
2013-10-22 15:10:00,122.29,122.3,122.22,122.23,53000.0,104.0717,104.0802,104.0121,104.0206,53000.0
2013-10-22 15:15:00,122.22,122.22,122.1,122.14,44000.0,104.0121,104.0121,103.91,103.9441,44000.0
2013-10-22 15:20:00,122.13,122.29,122.13,122.21,63700.0,103.9355,104.0717,103.9355,104.0036,63700.0
2013-10-22 15:25:00,122.22,122.53,122.22,122.53,82200.0,104.0121,104.276,104.0121,104.276,82200.0
2013-10-22 15:30:00,122.52,122.52,122.35,122.36,77000.0,104.2674,104.2674,104.1228,104.1313,77000.0
2013-10-22 15:35:00,122.37,122.37,122.27,122.31,63400.0,104.1398,104.1398,104.0547,104.0887,63400.0
2013-10-22 15:40:00,122.31,122.4,122.17,122.19,76200.0,104.0887,104.1653,103.9696,103.9866,76200.0
2013-10-22 15:45:00,122.21,122.38,122.17,122.34,103500.0,104.0036,104.1483,103.9696,104.1143,103500.0
2013-10-22 15:50:00,122.31,122.52,122.3,122.48,65900.0,104.0887,104.2674,104.0802,104.2334,65900.0
2013-10-22 15:55:00,122.47,122.51,122.33,122.39,122900.0,104.2249,104.2589,104.1057,104.1568,122900.0
2013-10-23 09:30:00,126.0,128.67,125.9,128.19,606400.0,107.229,109.5012,107.1439,109.0927,606400.0
2013-10-23 09:35:00,128.19,128.94,128.0,128.63,397500.0,109.0927,109.731,108.9311,109.4672,397500.0
2013-10-23 09:40:00,128.64,128.69,127.68,127.68,237200.0,109.4757,109.5183,108.6587,108.6587,237200.0
2013-10-23 09:45:00,127.68,127.78,127.25,127.64,340600.0,108.6587,108.7438,108.2928,108.6247,340600.0
2013-10-23 09:50:00,127.55,128.31,127.32,128.18,259700.0,108.5481,109.1949,108.3524,109.0842,259700.0
2013-10-23 09:55:00,128.2,128.8,128.0,128.54,166200.0,109.1013,109.6119,108.9311,109.3906,166200.0
2013-10-23 10:00:00,128.59,128.64,127.7,128.55,204600.0,109.4332,109.4757,108.6757,109.3991,204600.0
2013-10-23 10:05:00,128.55,129.1,128.45,129.03,278200.0,109.3991,109.8672,109.314,109.8076,278200.0
2013-10-23 10:10:00,129.03,129.9,129.03,129.87,340500.0,109.8076,110.548,109.8076,110.5225,340500.0
2013-10-23 10:15:00,129.78,129.88,129.16,129.38,213900.0,110.4459,110.531,109.9182,110.1055,213900.0
2013-10-23 10:20:00,129.38,129.47,129.22,129.34,127400.0,110.1055,110.1821,109.9693,110.0714,127400.0
2013-10-23 10:25:00,129.35,129.48,129.05,129.47,113900.0,110.0799,110.1906,109.8246,110.1821,113900.0
2013-10-23 10:30:00,129.47,129.9,129.12,129.74,161200.0,110.1821,110.548,109.8842,110.4118,161200.0
2013-10-23 10:35:00,129.76,129.99,129.01,129.55,203200.0,110.4289,110.6246,109.7906,110.2501,203200.0
2013-10-23 10:40:00,129.5,129.87,129.14,129.29,209800.0,110.2076,110.5225,109.9012,110.0289,209800.0
2013-10-23 10:45:00,129.29,129.77,129.27,129.51,143000.0,110.0289,110.4374,110.0119,110.2161,143000.0
2013-10-23 10:50:00,129.5,129.85,129.49,129.85,159500.0,110.2076,110.5054,110.1991,110.5054,159500.0
2013-10-23 10:55:00,129.84,129.9,129.34,129.44,151700.0,110.4969,110.548,110.0714,110.1565,151700.0
2013-10-23 11:00:00,129.45,129.49,128.94,129.07,194200.0,110.165,110.1991,109.731,109.8416,194200.0
2013-10-23 11:05:00,129.06,129.45,129.01,129.06,154400.0,109.8331,110.165,109.7906,109.8331,154400.0
2013-10-23 11:10:00,129.07,129.2,128.08,128.18,200000.0,109.8416,109.9523,108.9991,109.0842,200000.0
2013-10-23 11:15:00,128.23,128.32,127.78,127.95,222000.0,109.1268,109.2034,108.7438,108.8885,222000.0
2013-10-23 11:20:00,127.95,128.48,127.53,128.24,235600.0,108.8885,109.3395,108.5311,109.1353,235600.0
2013-10-23 11:25:00,128.23,128.31,127.55,127.57,92300.0,109.1268,109.1949,108.5481,108.5651,92300.0
2013-10-23 11:30:00,127.56,128.0,127.56,127.91,120200.0,108.5566,108.9311,108.5566,108.8545,120200.0
2013-10-23 11:35:00,127.91,128.12,127.76,127.94,43000.0,108.8545,109.0332,108.7268,108.88,43000.0
2013-10-23 11:40:00,127.96,128.01,127.7,127.76,64300.0,108.897,108.9396,108.6757,108.7268,64300.0
2013-10-23 11:45:00,127.77,127.86,127.65,127.71,73600.0,108.7353,108.8119,108.6332,108.6843,73600.0
2013-10-23 11:50:00,127.71,127.91,127.64,127.65,88900.0,108.6843,108.8545,108.6247,108.6332,88900.0
2013-10-23 11:55:00,127.65,127.79,127.64,127.65,66000.0,108.6332,108.7523,108.6247,108.6332,66000.0
2013-10-23 12:00:00,127.66,127.98,127.65,127.78,104000.0,108.6417,108.914,108.6332,108.7438,104000.0
2013-10-23 12:05:00,127.78,127.78,126.9,127.05,266700.0,108.7438,108.7438,107.9949,108.1226,266700.0
2013-10-23 12:10:00,127.03,127.62,127.03,127.62,85600.0,108.1056,108.6077,108.1056,108.6077,85600.0
2013-10-23 12:15:00,127.6,127.77,127.37,127.37,100400.0,108.5906,108.7353,108.3949,108.3949,100400.0
2013-10-23 12:20:00,127.36,127.46,127.03,127.12,52800.0,108.3864,108.4715,108.1056,108.1822,52800.0
2013-10-23 12:25:00,127.02,127.13,126.02,126.03,237300.0,108.097,108.1907,107.246,107.2545,237300.0
2013-10-23 12:30:00,126.03,126.88,126.03,126.62,174100.0,107.2545,107.9779,107.2545,107.7566,174100.0
2013-10-23 12:35:00,126.61,127.3,126.57,127.22,123800.0,107.7481,108.3353,107.7141,108.2673,123800.0
2013-10-23 12:40:00,127.18,127.35,126.74,126.88,67000.0,108.2332,108.3779,107.8588,107.9779,67000.0
2013-10-23 12:45:00,126.88,127.5,126.88,127.45,110400.0,107.9779,108.5055,107.9779,108.463,110400.0
2013-10-23 12:50:00,127.48,127.57,127.24,127.24,121400.0,108.4885,108.5651,108.2843,108.2843,121400.0
2013-10-23 12:55:00,127.27,127.87,127.12,127.38,79200.0,108.3098,108.8204,108.1822,108.4034,79200.0
2013-10-23 13:00:00,127.39,127.62,127.2,127.62,43600.0,108.4119,108.6077,108.2502,108.6077,43600.0
2013-10-23 13:05:00,127.59,127.73,127.47,127.48,37300.0,108.5821,108.7013,108.48,108.4885,37300.0
2013-10-23 13:10:00,127.49,127.67,127.47,127.59,41400.0,108.497,108.6502,108.48,108.5821,41400.0
2013-10-23 13:15:00,127.6,127.73,127.29,127.54,115600.0,108.5906,108.7013,108.3268,108.5396,115600.0
2013-10-23 13:20:00,127.54,127.64,127.48,127.63,39500.0,108.5396,108.6247,108.4885,108.6162,39500.0
2013-10-23 13:25:00,127.62,127.83,127.6,127.74,38900.0,108.6077,108.7864,108.5906,108.7098,38900.0
2013-10-23 13:30:00,127.73,127.8,127.51,127.79,71100.0,108.7013,108.7608,108.5141,108.7523,71100.0
2013-10-23 13:35:00,127.78,127.95,127.66,127.91,34500.0,108.7438,108.8885,108.6417,108.8545,34500.0
2013-10-23 13:40:00,127.94,127.94,127.53,127.67,57300.0,108.88,108.88,108.5311,108.6502,57300.0
2013-10-23 13:45:00,127.62,127.85,127.62,127.76,23700.0,108.6077,108.8034,108.6077,108.7268,23700.0
2013-10-23 13:50:00,127.77,127.94,127.67,127.92,33700.0,108.7353,108.88,108.6502,108.863,33700.0
2013-10-23 13:55:00,127.89,127.91,127.74,127.76,67600.0,108.8374,108.8545,108.7098,108.7268,67600.0
2013-10-23 14:00:00,127.75,127.93,127.75,127.93,31700.0,108.7183,108.8715,108.7183,108.8715,31700.0
2013-10-23 14:05:00,127.9,128.45,127.9,128.3,103200.0,108.8459,109.314,108.8459,109.1864,103200.0
2013-10-23 14:10:00,128.3,128.54,128.3,128.44,43300.0,109.1864,109.3906,109.1864,109.3055,43300.0
2013-10-23 14:15:00,128.44,128.47,128.24,128.3,51200.0,109.3055,109.331,109.1353,109.1864,51200.0
2013-10-23 14:20:00,128.32,128.4,128.25,128.33,33900.0,109.2034,109.2715,109.1438,109.2119,33900.0
2013-10-23 14:25:00,128.34,128.4,128.29,128.34,31500.0,109.2204,109.2715,109.1778,109.2204,31500.0
2013-10-23 14:30:00,128.35,128.57,128.34,128.55,35000.0,109.2289,109.4161,109.2204,109.3991,35000.0
2013-10-23 14:35:00,128.55,128.57,128.18,128.37,61600.0,109.3991,109.4161,109.0842,109.2459,61600.0
2013-10-23 14:40:00,128.4,128.66,128.36,128.65,57800.0,109.2715,109.4927,109.2374,109.4842,57800.0
2013-10-23 14:45:00,128.67,128.7,128.53,128.67,41700.0,109.5012,109.5268,109.3821,109.5012,41700.0
2013-10-23 14:50:00,128.65,128.83,128.53,128.55,49300.0,109.4842,109.6374,109.3821,109.3991,49300.0
2013-10-23 14:55:00,128.53,128.76,128.53,128.72,44700.0,109.3821,109.5778,109.3821,109.5438,44700.0
2013-10-23 15:00:00,128.72,128.73,128.64,128.64,46300.0,109.5438,109.5523,109.4757,109.4757,46300.0
2013-10-23 15:05:00,128.65,128.71,128.62,128.65,53000.0,109.4842,109.5353,109.4587,109.4842,53000.0
2013-10-23 15:10:00,128.66,128.72,128.65,128.65,41000.0,109.4927,109.5438,109.4842,109.4842,41000.0
2013-10-23 15:15:00,128.66,128.71,128.6,128.63,53500.0,109.4927,109.5353,109.4417,109.4672,53500.0
2013-10-23 15:20:00,128.63,128.63,128.36,128.41,63400.0,109.4672,109.4672,109.2374,109.28,63400.0
2013-10-23 15:25:00,128.42,128.48,128.37,128.42,50600.0,109.2885,109.3395,109.2459,109.2885,50600.0
2013-10-23 15:30:00,128.43,128.67,128.37,128.6,117900.0,109.297,109.5012,109.2459,109.4417,117900.0
2013-10-23 15:35:00,128.61,128.81,128.59,128.74,93100.0,109.4502,109.6204,109.4332,109.5608,93100.0
2013-10-23 15:40:00,128.73,128.9,128.7,128.9,167000.0,109.5523,109.697,109.5268,109.697,167000.0
2013-10-23 15:45:00,128.92,128.94,128.85,128.86,125400.0,109.714,109.731,109.6544,109.6629,125400.0
2013-10-23 15:50:00,128.87,128.93,128.69,128.78,184500.0,109.6714,109.7225,109.5183,109.5949,184500.0
2013-10-23 15:55:00,128.79,129.23,128.78,129.05,338900.0,109.6034,109.9778,109.5949,109.8246,338900.0
2013-10-24 09:30:00,129.01,129.3,128.67,128.99,236800.0,109.7906,110.0374,109.5012,109.7736,236800.0
2013-10-24 09:35:00,128.99,129.57,128.96,129.08,159800.0,109.7736,110.2672,109.748,109.8502,159800.0
2013-10-24 09:40:00,129.1,129.17,128.6,129.06,148100.0,109.8672,109.9268,109.4417,109.8331,148100.0
2013-10-24 09:45:00,129.05,129.19,128.8,128.84,75900.0,109.8246,109.9438,109.6119,109.6459,75900.0
2013-10-24 09:50:00,128.82,129.12,128.65,128.65,80800.0,109.6289,109.8842,109.4842,109.4842,80800.0
2013-10-24 09:55:00,128.65,128.91,128.57,128.58,85600.0,109.4842,109.7055,109.4161,109.4246,85600.0
2013-10-24 10:00:00,128.59,128.59,128.27,128.27,95100.0,109.4332,109.4332,109.1608,109.1608,95100.0
2013-10-24 10:05:00,128.25,128.43,128.1,128.39,110400.0,109.1438,109.297,109.0162,109.263,110400.0
2013-10-24 10:10:00,128.36,128.56,128.29,128.31,47300.0,109.2374,109.4076,109.1778,109.1949,47300.0
2013-10-24 10:15:00,128.3,128.39,128.14,128.21,47200.0,109.1864,109.263,109.0502,109.1098,47200.0
2013-10-24 10:20:00,128.22,128.44,128.22,128.39,43800.0,109.1183,109.3055,109.1183,109.263,43800.0
2013-10-24 10:25:00,128.37,128.37,128.0,128.08,72700.0,109.2459,109.2459,108.9311,108.9991,72700.0
2013-10-24 10:30:00,128.07,128.22,127.94,128.05,97500.0,108.9906,109.1183,108.88,108.9736,97500.0
2013-10-24 10:35:00,128.05,128.25,128.0,128.22,58500.0,108.9736,109.1438,108.9311,109.1183,58500.0
2013-10-24 10:40:00,128.23,128.27,128.18,128.22,57800.0,109.1268,109.1608,109.0842,109.1183,57800.0
2013-10-24 10:45:00,128.24,128.31,128.15,128.23,58000.0,109.1353,109.1949,109.0587,109.1268,58000.0
2013-10-24 10:50:00,128.22,128.37,128.15,128.37,40300.0,109.1183,109.2459,109.0587,109.2459,40300.0
2013-10-24 10:55:00,128.4,128.58,128.33,128.51,47900.0,109.2715,109.4246,109.2119,109.3651,47900.0
2013-10-24 11:00:00,128.53,128.55,128.29,128.29,52400.0,109.3821,109.3991,109.1778,109.1778,52400.0
2013-10-24 11:05:00,128.29,128.61,128.29,128.58,41000.0,109.1778,109.4502,109.1778,109.4246,41000.0
2013-10-24 11:10:00,128.58,128.59,128.4,128.4,35300.0,109.4246,109.4332,109.2715,109.2715,35300.0
2013-10-24 11:15:00,128.4,128.47,128.35,128.47,22600.0,109.2715,109.331,109.2289,109.331,22600.0
2013-10-24 11:20:00,128.49,128.59,128.46,128.58,35800.0,109.3481,109.4332,109.3225,109.4246,35800.0
2013-10-24 11:25:00,128.58,128.59,128.45,128.46,44700.0,109.4246,109.4332,109.314,109.3225,44700.0
2013-10-24 11:30:00,128.47,128.82,128.46,128.75,55800.0,109.331,109.6289,109.3225,109.5693,55800.0
2013-10-24 11:35:00,128.76,128.85,128.71,128.75,33800.0,109.5778,109.6544,109.5353,109.5693,33800.0
2013-10-24 11:40:00,128.74,128.81,128.69,128.81,22000.0,109.5608,109.6204,109.5183,109.6204,22000.0
2013-10-24 11:45:00,128.81,128.89,128.77,128.81,28100.0,109.6204,109.6885,109.5863,109.6204,28100.0
2013-10-24 11:50:00,128.8,128.85,128.72,128.72,28400.0,109.6119,109.6544,109.5438,109.5438,28400.0
2013-10-24 11:55:00,128.74,128.77,128.59,128.6,25200.0,109.5608,109.5863,109.4332,109.4417,25200.0
2013-10-24 12:00:00,128.6,128.65,128.43,128.46,19000.0,109.4417,109.4842,109.297,109.3225,19000.0
2013-10-24 12:05:00,128.45,128.56,128.44,128.55,19200.0,109.314,109.4076,109.3055,109.3991,19200.0
2013-10-24 12:10:00,128.52,128.7,128.51,128.64,12600.0,109.3736,109.5268,109.3651,109.4757,12600.0
2013-10-24 12:15:00,128.62,128.68,128.5,128.53,21200.0,109.4587,109.5097,109.3566,109.3821,21200.0
2013-10-24 12:20:00,128.5,128.62,128.47,128.61,21700.0,109.3566,109.4587,109.331,109.4502,21700.0
2013-10-24 12:25:00,128.61,128.67,128.51,128.51,11500.0,109.4502,109.5012,109.3651,109.3651,11500.0
2013-10-24 12:30:00,128.5,128.63,128.48,128.5,24300.0,109.3566,109.4672,109.3395,109.3566,24300.0
2013-10-24 12:35:00,128.5,128.58,128.5,128.5,26300.0,109.3566,109.4246,109.3566,109.3566,26300.0
2013-10-24 12:40:00,128.53,128.61,128.48,128.55,60800.0,109.3821,109.4502,109.3395,109.3991,60800.0
2013-10-24 12:45:00,128.56,128.84,128.55,128.75,71400.0,109.4076,109.6459,109.3991,109.5693,71400.0
2013-10-24 12:50:00,128.75,128.75,128.63,128.63,34600.0,109.5693,109.5693,109.4672,109.4672,34600.0
2013-10-24 12:55:00,128.64,128.78,128.61,128.78,25400.0,109.4757,109.5949,109.4502,109.5949,25400.0
2013-10-24 13:00:00,128.78,128.79,128.74,128.75,16900.0,109.5949,109.6034,109.5608,109.5693,16900.0
2013-10-24 13:05:00,128.76,128.83,128.66,128.67,29100.0,109.5778,109.6374,109.4927,109.5012,29100.0
2013-10-24 13:10:00,128.68,128.71,128.63,128.69,17900.0,109.5097,109.5353,109.4672,109.5183,17900.0
2013-10-24 13:15:00,128.69,128.71,128.5,128.57,39200.0,109.5183,109.5353,109.3566,109.4161,39200.0
2013-10-24 13:20:00,128.56,128.66,128.51,128.62,18700.0,109.4076,109.4927,109.3651,109.4587,18700.0
2013-10-24 13:25:00,128.62,128.69,128.62,128.68,13200.0,109.4587,109.5183,109.4587,109.5097,13200.0
2013-10-24 13:30:00,128.69,128.7,128.6,128.6,21800.0,109.5183,109.5268,109.4417,109.4417,21800.0
2013-10-24 13:35:00,128.6,128.6,128.52,128.56,25900.0,109.4417,109.4417,109.3736,109.4076,25900.0
2013-10-24 13:40:00,128.55,128.66,128.51,128.62,26100.0,109.3991,109.4927,109.3651,109.4587,26100.0
2013-10-24 13:45:00,128.63,128.68,128.51,128.53,36300.0,109.4672,109.5097,109.3651,109.3821,36300.0
2013-10-24 13:50:00,128.53,128.6,128.52,128.52,25100.0,109.3821,109.4417,109.3736,109.3736,25100.0
2013-10-24 13:55:00,128.54,128.59,128.53,128.54,23300.0,109.3906,109.4332,109.3821,109.3906,23300.0
2013-10-24 14:00:00,128.54,128.56,128.5,128.55,36200.0,109.3906,109.4076,109.3566,109.3991,36200.0
2013-10-24 14:05:00,128.54,128.61,128.53,128.59,14200.0,109.3906,109.4502,109.3821,109.4332,14200.0
2013-10-24 14:10:00,128.59,128.6,128.48,128.5,40600.0,109.4332,109.4417,109.3395,109.3566,40600.0
2013-10-24 14:15:00,128.52,128.74,128.51,128.74,47300.0,109.3736,109.5608,109.3651,109.5608,47300.0
2013-10-24 14:20:00,128.74,128.87,128.69,128.86,39500.0,109.5608,109.6714,109.5183,109.6629,39500.0
2013-10-24 14:25:00,128.88,128.99,128.88,128.98,59900.0,109.68,109.7736,109.68,109.7651,59900.0
2013-10-24 14:30:00,128.98,128.98,128.91,128.96,15700.0,109.7651,109.7651,109.7055,109.748,15700.0
2013-10-24 14:35:00,128.98,129.03,128.91,129.0,37600.0,109.7651,109.8076,109.7055,109.7821,37600.0
2013-10-24 14:40:00,129.0,129.02,128.96,129.01,35200.0,109.7821,109.7991,109.748,109.7906,35200.0
2013-10-24 14:45:00,129.03,129.08,129.0,129.05,28900.0,109.8076,109.8502,109.7821,109.8246,28900.0
2013-10-24 14:50:00,129.05,129.05,128.91,128.92,38400.0,109.8246,109.8246,109.7055,109.714,38400.0
2013-10-24 14:55:00,128.92,128.97,128.86,128.88,36500.0,109.714,109.7565,109.6629,109.68,36500.0
2013-10-24 15:00:00,128.89,128.96,128.83,128.93,21800.0,109.6885,109.748,109.6374,109.7225,21800.0
2013-10-24 15:05:00,128.94,128.95,128.83,128.85,39100.0,109.731,109.7395,109.6374,109.6544,39100.0
2013-10-24 15:10:00,128.84,128.94,128.8,128.93,61300.0,109.6459,109.731,109.6119,109.7225,61300.0
2013-10-24 15:15:00,128.93,128.95,128.83,128.85,49300.0,109.7225,109.7395,109.6374,109.6544,49300.0
2013-10-24 15:20:00,128.84,128.94,128.8,128.84,99800.0,109.6459,109.731,109.6119,109.6459,99800.0
2013-10-24 15:25:00,128.86,128.94,128.82,128.84,42100.0,109.6629,109.731,109.6289,109.6459,42100.0
2013-10-24 15:30:00,128.83,128.84,128.68,128.76,94800.0,109.6374,109.6459,109.5097,109.5778,94800.0
2013-10-24 15:35:00,128.77,128.88,128.77,128.84,57500.0,109.5863,109.68,109.5863,109.6459,57500.0
2013-10-24 15:40:00,128.82,128.83,128.78,128.81,59900.0,109.6289,109.6374,109.5949,109.6204,59900.0
2013-10-24 15:45:00,128.8,128.9,128.75,128.87,102300.0,109.6119,109.697,109.5693,109.6714,102300.0
2013-10-24 15:50:00,128.87,129.02,128.87,128.98,132600.0,109.6714,109.7991,109.6714,109.7651,132600.0
2013-10-24 15:55:00,128.99,129.06,128.9,128.97,177800.0,109.7736,109.8331,109.697,109.7565,177800.0
2013-10-25 09:30:00,129.25,129.4,128.62,128.88,147700.0,109.9948,110.1225,109.4587,109.68,147700.0
2013-10-25 09:35:00,128.98,128.98,128.27,128.57,44200.0,109.7651,109.7651,109.1608,109.4161,44200.0
2013-10-25 09:40:00,128.6,129.0,128.58,128.95,49300.0,109.4417,109.7821,109.4246,109.7395,49300.0
2013-10-25 09:45:00,128.95,129.01,128.22,128.57,203300.0,109.7395,109.7906,109.1183,109.4161,203300.0
2013-10-25 09:50:00,128.59,128.72,128.51,128.62,79900.0,109.4332,109.5438,109.3651,109.4587,79900.0
2013-10-25 09:55:00,128.59,129.16,128.41,128.96,279200.0,109.4332,109.9182,109.28,109.748,279200.0
2013-10-25 10:00:00,128.97,129.14,128.85,129.04,132900.0,109.7565,109.9012,109.6544,109.8161,132900.0
2013-10-25 10:05:00,129.05,129.48,129.0,129.4,63500.0,109.8246,110.1906,109.7821,110.1225,63500.0
2013-10-25 10:10:00,129.41,129.58,129.39,129.49,61200.0,110.131,110.2757,110.114,110.1991,61200.0
2013-10-25 10:15:00,129.51,129.66,129.41,129.47,61400.0,110.2161,110.3438,110.131,110.1821,61400.0
2013-10-25 10:20:00,129.48,129.55,129.17,129.25,35000.0,110.1906,110.2501,109.9268,109.9948,35000.0
2013-10-25 10:25:00,129.32,129.43,129.3,129.43,22400.0,110.0544,110.148,110.0374,110.148,22400.0
2013-10-25 10:30:00,129.44,129.57,129.41,129.57,32100.0,110.1565,110.2672,110.131,110.2672,32100.0
2013-10-25 10:35:00,129.57,129.77,129.51,129.69,221800.0,110.2672,110.4374,110.2161,110.3693,221800.0
2013-10-25 10:40:00,129.71,129.88,129.68,129.74,57300.0,110.3863,110.531,110.3608,110.4118,57300.0
2013-10-25 10:45:00,129.75,129.87,129.7,129.87,25600.0,110.4203,110.5225,110.3778,110.5225,25600.0
2013-10-25 10:50:00,129.87,129.94,129.8,129.92,64800.0,110.5225,110.582,110.4629,110.565,64800.0
2013-10-25 10:55:00,129.92,130.23,129.87,130.2,139100.0,110.565,110.8288,110.5225,110.8033,139100.0
2013-10-25 11:00:00,130.19,130.56,130.17,130.56,102600.0,110.7948,111.1097,110.7778,111.1097,102600.0
2013-10-25 11:05:00,130.53,130.75,130.51,130.56,74300.0,111.0841,111.2714,111.0671,111.1097,74300.0
2013-10-25 11:10:00,130.54,130.64,130.51,130.57,75000.0,111.0927,111.1778,111.0671,111.1182,75000.0
2013-10-25 11:15:00,130.57,130.8,130.56,130.78,101500.0,111.1182,111.3139,111.1097,111.2969,101500.0
2013-10-25 11:20:00,130.77,130.93,130.75,130.88,65800.0,111.2884,111.4246,111.2714,111.382,65800.0
2013-10-25 11:25:00,130.87,130.95,130.77,130.9,65800.0,111.3735,111.4416,111.2884,111.399,65800.0
2013-10-25 11:30:00,130.88,131.3,130.82,131.2,169300.0,111.382,111.7394,111.3309,111.6543,169300.0
2013-10-25 11:35:00,131.2,131.43,131.06,131.1,135900.0,111.6543,111.8501,111.5352,111.5692,135900.0
2013-10-25 11:40:00,131.08,131.12,130.88,130.94,60900.0,111.5522,111.5862,111.382,111.4331,60900.0
2013-10-25 11:45:00,130.94,130.94,130.63,130.63,55400.0,111.4331,111.4331,111.1692,111.1692,55400.0
2013-10-25 11:50:00,130.62,130.69,130.5,130.67,70900.0,111.1607,111.2203,111.0586,111.2033,70900.0
2013-10-25 11:55:00,130.67,130.73,130.58,130.59,32900.0,111.2033,111.2543,111.1267,111.1352,32900.0
2013-10-25 12:00:00,130.6,130.64,130.37,130.43,43900.0,111.1437,111.1778,110.948,110.999,43900.0
2013-10-25 12:05:00,130.42,130.68,130.33,130.67,57800.0,110.9905,111.2118,110.9139,111.2033,57800.0
2013-10-25 12:10:00,130.67,130.77,130.5,130.73,42600.0,111.2033,111.2884,111.0586,111.2543,42600.0
2013-10-25 12:15:00,130.76,130.89,130.72,130.86,29500.0,111.2799,111.3905,111.2458,111.365,29500.0
2013-10-25 12:20:00,130.88,130.99,130.86,130.94,32700.0,111.382,111.4756,111.365,111.4331,32700.0
2013-10-25 12:25:00,130.95,131.04,130.89,131.01,33300.0,111.4416,111.5182,111.3905,111.4926,33300.0
2013-10-25 12:30:00,131.01,131.04,130.87,130.91,69800.0,111.4926,111.5182,111.3735,111.4075,69800.0
2013-10-25 12:35:00,130.92,130.97,130.91,130.94,38300.0,111.416,111.4586,111.4075,111.4331,38300.0
2013-10-25 12:40:00,130.96,131.06,130.94,131.06,26700.0,111.4501,111.5352,111.4331,111.5352,26700.0
2013-10-25 12:45:00,131.05,131.09,130.86,130.88,63200.0,111.5267,111.5607,111.365,111.382,63200.0
2013-10-25 12:50:00,130.86,130.91,130.79,130.79,41200.0,111.365,111.4075,111.3054,111.3054,41200.0
2013-10-25 12:55:00,130.81,130.88,130.79,130.79,50600.0,111.3224,111.382,111.3054,111.3054,50600.0
2013-10-25 13:00:00,130.81,130.89,130.81,130.86,21200.0,111.3224,111.3905,111.3224,111.365,21200.0
2013-10-25 13:05:00,130.86,130.86,130.71,130.72,25200.0,111.365,111.365,111.2373,111.2458,25200.0
2013-10-25 13:10:00,130.71,130.88,130.71,130.85,17500.0,111.2373,111.382,111.2373,111.3565,17500.0
2013-10-25 13:15:00,130.87,130.92,130.85,130.87,26900.0,111.3735,111.416,111.3565,111.3735,26900.0
2013-10-25 13:20:00,130.85,130.86,130.75,130.84,21800.0,111.3565,111.365,111.2714,111.348,21800.0
2013-10-25 13:25:00,130.83,130.88,130.71,130.71,68900.0,111.3394,111.382,111.2373,111.2373,68900.0
2013-10-25 13:30:00,130.71,130.73,130.68,130.73,20500.0,111.2373,111.2543,111.2118,111.2543,20500.0
2013-10-25 13:35:00,130.73,130.94,130.72,130.93,44900.0,111.2543,111.4331,111.2458,111.4246,44900.0
2013-10-25 13:40:00,130.92,131.0,130.9,130.96,35300.0,111.416,111.4841,111.399,111.4501,35300.0
2013-10-25 13:45:00,130.98,131.07,130.97,131.02,55500.0,111.4671,111.5437,111.4586,111.5011,55500.0
2013-10-25 13:50:00,131.02,131.12,131.02,131.11,34600.0,111.5011,111.5862,111.5011,111.5777,34600.0
2013-10-25 13:55:00,131.11,131.15,131.09,131.12,50100.0,111.5777,111.6118,111.5607,111.5862,50100.0
2013-10-25 14:00:00,131.13,131.17,131.09,131.1,37300.0,111.5948,111.6288,111.5607,111.5692,37300.0
2013-10-25 14:05:00,131.1,131.2,131.09,131.13,48700.0,111.5692,111.6543,111.5607,111.5948,48700.0
2013-10-25 14:10:00,131.13,131.19,131.09,131.19,38400.0,111.5948,111.6458,111.5607,111.6458,38400.0
2013-10-25 14:15:00,131.19,131.24,131.13,131.22,34900.0,111.6458,111.6884,111.5948,111.6713,34900.0
2013-10-25 14:20:00,131.23,131.23,131.07,131.11,45700.0,111.6799,111.6799,111.5437,111.5777,45700.0
2013-10-25 14:25:00,131.11,131.16,131.1,131.13,29600.0,111.5777,111.6203,111.5692,111.5948,29600.0
2013-10-25 14:30:00,131.12,131.13,130.91,130.92,43700.0,111.5862,111.5948,111.4075,111.416,43700.0
2013-10-25 14:35:00,130.92,131.0,130.9,130.91,33100.0,111.416,111.4841,111.399,111.4075,33100.0
2013-10-25 14:40:00,130.9,130.95,130.85,130.89,65700.0,111.399,111.4416,111.3565,111.3905,65700.0
2013-10-25 14:45:00,130.9,130.97,130.86,130.97,20600.0,111.399,111.4586,111.365,111.4586,20600.0
2013-10-25 14:50:00,130.97,131.02,130.96,131.02,28500.0,111.4586,111.5011,111.4501,111.5011,28500.0
2013-10-25 14:55:00,131.03,131.1,131.03,131.06,28500.0,111.5097,111.5692,111.5097,111.5352,28500.0
2013-10-25 15:00:00,131.06,131.06,130.97,130.99,19200.0,111.5352,111.5352,111.4586,111.4756,19200.0
2013-10-25 15:05:00,130.99,131.03,130.93,130.93,48000.0,111.4756,111.5097,111.4246,111.4246,48000.0
2013-10-25 15:10:00,130.94,131.0,130.83,130.86,39500.0,111.4331,111.4841,111.3394,111.365,39500.0
2013-10-25 15:15:00,130.84,130.9,130.81,130.89,28600.0,111.348,111.399,111.3224,111.3905,28600.0
2013-10-25 15:20:00,130.89,130.93,130.83,130.86,27900.0,111.3905,111.4246,111.3394,111.365,27900.0
2013-10-25 15:25:00,130.85,130.86,130.78,130.78,30800.0,111.3565,111.365,111.2969,111.2969,30800.0
2013-10-25 15:30:00,130.78,130.87,130.73,130.73,39700.0,111.2969,111.3735,111.2543,111.2543,39700.0
2013-10-25 15:35:00,130.72,130.74,130.59,130.6,58200.0,111.2458,111.2629,111.1352,111.1437,58200.0
2013-10-25 15:40:00,130.61,131.0,130.61,131.0,70900.0,111.1522,111.4841,111.1522,111.4841,70900.0
2013-10-25 15:45:00,130.97,131.09,130.87,131.02,94600.0,111.4586,111.5607,111.3735,111.5011,94600.0
2013-10-25 15:50:00,130.99,131.04,130.89,130.94,69200.0,111.4756,111.5182,111.3905,111.4331,69200.0
2013-10-25 15:55:00,130.93,131.2,130.92,131.2,248900.0,111.4246,111.6543,111.416,111.6543,248900.0
2013-10-28 09:30:00,128.67,130.0,128.64,129.25,692700.0,109.5012,110.6331,109.4757,109.9948,692700.0
2013-10-28 09:35:00,129.25,129.96,129.25,129.83,195200.0,109.9948,110.5991,109.9948,110.4884,195200.0
2013-10-28 09:40:00,129.8,129.8,129.3,129.59,212800.0,110.4629,110.4629,110.0374,110.2842,212800.0
2013-10-28 09:45:00,129.59,129.96,129.27,129.81,281700.0,110.2842,110.5991,110.0119,110.4714,281700.0
2013-10-28 09:50:00,129.84,130.19,129.55,130.17,138800.0,110.4969,110.7948,110.2501,110.7778,138800.0
2013-10-28 09:55:00,130.2,130.28,129.71,129.78,112800.0,110.8033,110.8714,110.3863,110.4459,112800.0
2013-10-28 10:00:00,129.7,130.09,129.63,130.07,67900.0,110.3778,110.7097,110.3182,110.6927,67900.0
2013-10-28 10:05:00,130.07,130.1,129.69,129.96,50800.0,110.6927,110.7182,110.3693,110.5991,50800.0
2013-10-28 10:10:00,129.93,130.06,129.83,129.96,77500.0,110.5735,110.6842,110.4884,110.5991,77500.0
2013-10-28 10:15:00,129.94,130.2,129.71,129.71,85800.0,110.582,110.8033,110.3863,110.3863,85800.0
2013-10-28 10:20:00,129.74,129.9,129.52,129.61,60200.0,110.4118,110.548,110.2246,110.3012,60200.0
2013-10-28 10:25:00,129.61,130.08,129.61,130.08,44200.0,110.3012,110.7012,110.3012,110.7012,44200.0
2013-10-28 10:30:00,130.08,130.24,129.52,129.55,65500.0,110.7012,110.8373,110.2246,110.2501,65500.0
2013-10-28 10:35:00,129.53,130.07,129.5,129.86,106300.0,110.2331,110.6927,110.2076,110.514,106300.0
2013-10-28 10:40:00,129.84,129.84,129.61,129.71,41600.0,110.4969,110.4969,110.3012,110.3863,41600.0
2013-10-28 10:45:00,129.71,129.95,129.7,129.91,43800.0,110.3863,110.5905,110.3778,110.5565,43800.0
2013-10-28 10:50:00,129.91,129.92,129.6,129.62,26700.0,110.5565,110.565,110.2927,110.3097,26700.0
2013-10-28 10:55:00,129.6,129.62,129.14,129.33,68900.0,110.2927,110.3097,109.9012,110.0629,68900.0
2013-10-28 11:00:00,129.34,129.72,129.23,129.6,59200.0,110.0714,110.3948,109.9778,110.2927,59200.0
2013-10-28 11:05:00,129.65,129.69,129.47,129.63,38700.0,110.3352,110.3693,110.1821,110.3182,38700.0
2013-10-28 11:10:00,129.62,129.9,129.61,129.9,42900.0,110.3097,110.548,110.3012,110.548,42900.0
2013-10-28 11:15:00,129.9,129.9,129.75,129.79,50400.0,110.548,110.548,110.4203,110.4544,50400.0
2013-10-28 11:20:00,129.78,129.82,129.62,129.65,27300.0,110.4459,110.4799,110.3097,110.3352,27300.0
2013-10-28 11:25:00,129.7,129.7,129.56,129.58,46100.0,110.3778,110.3778,110.2586,110.2757,46100.0
2013-10-28 11:30:00,129.62,129.65,129.57,129.57,34300.0,110.3097,110.3352,110.2672,110.2672,34300.0
2013-10-28 11:35:00,129.55,129.65,129.51,129.65,33400.0,110.2501,110.3352,110.2161,110.3352,33400.0
2013-10-28 11:40:00,129.64,129.64,129.44,129.46,51200.0,110.3267,110.3267,110.1565,110.1735,51200.0
2013-10-28 11:45:00,129.48,129.5,129.4,129.46,32100.0,110.1906,110.2076,110.1225,110.1735,32100.0
2013-10-28 11:50:00,129.43,129.54,129.31,129.53,37400.0,110.148,110.2416,110.0459,110.2331,37400.0
2013-10-28 11:55:00,129.53,129.63,129.5,129.56,21400.0,110.2331,110.3182,110.2076,110.2586,21400.0
2013-10-28 12:00:00,129.58,129.72,129.58,129.69,33900.0,110.2757,110.3948,110.2757,110.3693,33900.0
2013-10-28 12:05:00,129.7,129.73,129.51,129.61,45500.0,110.3778,110.4033,110.2161,110.3012,45500.0
2013-10-28 12:10:00,129.69,129.9,129.69,129.9,23600.0,110.3693,110.548,110.3693,110.548,23600.0
2013-10-28 12:15:00,129.9,130.01,129.9,129.98,21800.0,110.548,110.6416,110.548,110.6161,21800.0
2013-10-28 12:20:00,129.96,130.01,129.92,129.97,31400.0,110.5991,110.6416,110.565,110.6076,31400.0
2013-10-28 12:25:00,129.98,130.13,129.94,130.12,48000.0,110.6161,110.7437,110.582,110.7352,48000.0
2013-10-28 12:30:00,130.1,130.17,130.06,130.08,22600.0,110.7182,110.7778,110.6842,110.7012,22600.0
2013-10-28 12:35:00,130.05,130.07,129.91,129.93,17100.0,110.6757,110.6927,110.5565,110.5735,17100.0
2013-10-28 12:40:00,129.94,129.94,129.86,129.89,17700.0,110.582,110.582,110.514,110.5395,17700.0
2013-10-28 12:45:00,129.85,130.11,129.85,130.08,23400.0,110.5054,110.7267,110.5054,110.7012,23400.0
2013-10-28 12:50:00,130.12,130.16,130.05,130.06,18100.0,110.7352,110.7693,110.6757,110.6842,18100.0
2013-10-28 12:55:00,130.07,130.07,129.96,129.97,11200.0,110.6927,110.6927,110.5991,110.6076,11200.0
2013-10-28 13:00:00,129.97,130.07,129.95,130.05,10500.0,110.6076,110.6927,110.5905,110.6757,10500.0
2013-10-28 13:05:00,130.05,130.27,130.05,130.26,26900.0,110.6757,110.8629,110.6757,110.8544,26900.0
2013-10-28 13:10:00,130.26,130.33,130.21,130.24,21400.0,110.8544,110.9139,110.8118,110.8373,21400.0
2013-10-28 13:15:00,130.26,130.29,130.21,130.27,18700.0,110.8544,110.8799,110.8118,110.8629,18700.0
2013-10-28 13:20:00,130.26,130.42,130.26,130.39,26200.0,110.8544,110.9905,110.8544,110.965,26200.0
2013-10-28 13:25:00,130.37,130.39,130.24,130.26,38700.0,110.948,110.965,110.8373,110.8544,38700.0
2013-10-28 13:30:00,130.25,130.29,130.18,130.29,24300.0,110.8459,110.8799,110.7863,110.8799,24300.0
2013-10-28 13:35:00,130.26,130.36,130.26,130.36,17000.0,110.8544,110.9395,110.8544,110.9395,17000.0
2013-10-28 13:40:00,130.36,130.44,130.36,130.44,15300.0,110.9395,111.0076,110.9395,111.0076,15300.0
2013-10-28 13:45:00,130.44,130.47,130.33,130.36,21700.0,111.0076,111.0331,110.9139,110.9395,21700.0
2013-10-28 13:50:00,130.36,130.36,130.3,130.32,10600.0,110.9395,110.9395,110.8884,110.9054,10600.0
2013-10-28 13:55:00,130.3,130.32,130.22,130.25,11200.0,110.8884,110.9054,110.8203,110.8459,11200.0
2013-10-28 14:00:00,130.25,130.3,130.22,130.25,43000.0,110.8459,110.8884,110.8203,110.8459,43000.0
2013-10-28 14:05:00,130.27,130.31,130.14,130.14,28200.0,110.8629,110.8969,110.7522,110.7522,28200.0
2013-10-28 14:10:00,130.14,130.16,130.01,130.04,31500.0,110.7522,110.7693,110.6416,110.6671,31500.0
2013-10-28 14:15:00,130.06,130.21,130.06,130.15,17100.0,110.6842,110.8118,110.6842,110.7608,17100.0
2013-10-28 14:20:00,130.14,130.15,130.08,130.11,9700.0,110.7522,110.7608,110.7012,110.7267,9700.0
2013-10-28 14:25:00,130.1,130.15,130.07,130.08,7300.0,110.7182,110.7608,110.6927,110.7012,7300.0
2013-10-28 14:30:00,130.08,130.09,130.01,130.01,9800.0,110.7012,110.7097,110.6416,110.6416,9800.0
2013-10-28 14:35:00,130.01,130.03,129.96,129.99,15300.0,110.6416,110.6586,110.5991,110.6246,15300.0
2013-10-28 14:40:00,129.99,130.09,129.99,130.0,17300.0,110.6246,110.7097,110.6246,110.6331,17300.0
2013-10-28 14:45:00,130.0,130.04,129.77,129.77,42300.0,110.6331,110.6671,110.4374,110.4374,42300.0
2013-10-28 14:50:00,129.81,129.92,129.78,129.88,23600.0,110.4714,110.565,110.4459,110.531,23600.0
2013-10-28 14:55:00,129.86,129.88,129.81,129.85,13500.0,110.514,110.531,110.4714,110.5054,13500.0
2013-10-28 15:00:00,129.85,129.98,129.84,129.95,32900.0,110.5054,110.6161,110.4969,110.5905,32900.0
2013-10-28 15:05:00,129.96,129.96,129.77,129.77,34300.0,110.5991,110.5991,110.4374,110.4374,34300.0
2013-10-28 15:10:00,129.76,129.8,129.69,129.7,29100.0,110.4289,110.4629,110.3693,110.3778,29100.0
2013-10-28 15:15:00,129.7,129.7,129.6,129.62,27800.0,110.3778,110.3778,110.2927,110.3097,27800.0
2013-10-28 15:20:00,129.62,129.73,129.62,129.7,20300.0,110.3097,110.4033,110.3097,110.3778,20300.0
2013-10-28 15:25:00,129.71,129.71,129.65,129.68,15700.0,110.3863,110.3863,110.3352,110.3608,15700.0
2013-10-28 15:30:00,129.67,129.69,129.64,129.65,27500.0,110.3523,110.3693,110.3267,110.3352,27500.0
2013-10-28 15:35:00,129.65,129.65,129.55,129.56,30000.0,110.3352,110.3352,110.2501,110.2586,30000.0
2013-10-28 15:40:00,129.56,129.74,129.56,129.74,43400.0,110.2586,110.4118,110.2586,110.4118,43400.0
2013-10-28 15:45:00,129.72,129.72,129.52,129.62,83700.0,110.3948,110.3948,110.2246,110.3097,83700.0
2013-10-28 15:50:00,129.61,129.7,129.59,129.62,67000.0,110.3012,110.3778,110.2842,110.3097,67000.0
2013-10-28 15:55:00,129.61,129.9,129.58,129.89,133700.0,110.3012,110.548,110.2757,110.5395,133700.0
2013-10-29 09:30:00,129.26,129.5,128.76,129.1,308300.0,110.0033,110.2076,109.5778,109.8672,308300.0
2013-10-29 09:35:00,129.02,129.3,128.97,129.17,91100.0,109.7991,110.0374,109.7565,109.9268,91100.0
2013-10-29 09:40:00,129.17,129.41,129.17,129.28,69400.0,109.9268,110.131,109.9268,110.0204,69400.0
2013-10-29 09:45:00,129.35,129.69,129.27,129.45,63900.0,110.0799,110.3693,110.0119,110.165,63900.0
2013-10-29 09:50:00,129.45,129.58,129.19,129.37,52800.0,110.165,110.2757,109.9438,110.097,52800.0
2013-10-29 09:55:00,129.36,129.46,129.12,129.15,51100.0,110.0884,110.1735,109.8842,109.9097,51100.0
2013-10-29 10:00:00,129.15,129.25,129.08,129.14,44500.0,109.9097,109.9948,109.8502,109.9012,44500.0
2013-10-29 10:05:00,129.14,129.15,129.04,129.11,31700.0,109.9012,109.9097,109.8161,109.8757,31700.0
2013-10-29 10:10:00,129.12,129.12,129.03,129.04,21800.0,109.8842,109.8842,109.8076,109.8161,21800.0
2013-10-29 10:15:00,129.07,129.17,129.01,129.07,33400.0,109.8416,109.9268,109.7906,109.8416,33400.0
2013-10-29 10:20:00,129.09,129.33,129.08,129.26,27600.0,109.8587,110.0629,109.8502,110.0033,27600.0
2013-10-29 10:25:00,129.25,129.29,129.16,129.23,26600.0,109.9948,110.0289,109.9182,109.9778,26600.0
2013-10-29 10:30:00,129.24,129.35,129.23,129.32,31500.0,109.9863,110.0799,109.9778,110.0544,31500.0
2013-10-29 10:35:00,129.32,129.32,129.09,129.09,31000.0,110.0544,110.0544,109.8587,109.8587,31000.0
2013-10-29 10:40:00,129.09,129.13,128.86,129.0,76100.0,109.8587,109.8927,109.6629,109.7821,76100.0
2013-10-29 10:45:00,128.94,129.0,128.88,128.9,36100.0,109.731,109.7821,109.68,109.697,36100.0
2013-10-29 10:50:00,128.88,128.91,128.81,128.85,42000.0,109.68,109.7055,109.6204,109.6544,42000.0
2013-10-29 10:55:00,128.87,128.94,128.84,128.9,114300.0,109.6714,109.731,109.6459,109.697,114300.0
2013-10-29 11:00:00,128.92,128.99,128.87,128.9,53300.0,109.714,109.7736,109.6714,109.697,53300.0
2013-10-29 11:05:00,128.92,128.99,128.87,128.99,37300.0,109.714,109.7736,109.6714,109.7736,37300.0
2013-10-29 11:10:00,128.99,128.99,128.87,128.98,42500.0,109.7736,109.7736,109.6714,109.7651,42500.0
2013-10-29 11:15:00,128.99,129.03,128.9,128.93,51300.0,109.7736,109.8076,109.697,109.7225,51300.0
2013-10-29 11:20:00,128.92,129.25,128.92,129.25,25400.0,109.714,109.9948,109.714,109.9948,25400.0
2013-10-29 11:25:00,129.23,129.32,129.22,129.32,39100.0,109.9778,110.0544,109.9693,110.0544,39100.0
2013-10-29 11:30:00,129.34,129.4,129.2,129.26,21000.0,110.0714,110.1225,109.9523,110.0033,21000.0
2013-10-29 11:35:00,129.24,129.26,129.03,129.1,40400.0,109.9863,110.0033,109.8076,109.8672,40400.0
2013-10-29 11:40:00,129.14,129.31,129.14,129.24,14600.0,109.9012,110.0459,109.9012,109.9863,14600.0
2013-10-29 11:45:00,129.2,129.68,129.2,129.65,121000.0,109.9523,110.3608,109.9523,110.3352,121000.0
2013-10-29 11:50:00,129.65,129.87,129.63,129.71,68100.0,110.3352,110.5225,110.3182,110.3863,68100.0
2013-10-29 11:55:00,129.72,129.8,129.62,129.63,37500.0,110.3948,110.4629,110.3097,110.3182,37500.0
2013-10-29 12:00:00,129.65,129.66,129.57,129.62,20800.0,110.3352,110.3438,110.2672,110.3097,20800.0
2013-10-29 12:05:00,129.62,129.72,129.58,129.72,22200.0,110.3097,110.3948,110.2757,110.3948,22200.0
2013-10-29 12:10:00,129.72,129.75,129.58,129.64,33600.0,110.3948,110.4203,110.2757,110.3267,33600.0
2013-10-29 12:15:00,129.61,129.65,129.58,129.64,26000.0,110.3012,110.3352,110.2757,110.3267,26000.0
2013-10-29 12:20:00,129.62,129.65,129.62,129.65,29400.0,110.3097,110.3352,110.3097,110.3352,29400.0
2013-10-29 12:25:00,129.65,129.76,129.64,129.74,28400.0,110.3352,110.4289,110.3267,110.4118,28400.0
2013-10-29 12:30:00,129.72,129.77,129.7,129.77,14800.0,110.3948,110.4374,110.3778,110.4374,14800.0
2013-10-29 12:35:00,129.73,129.78,129.71,129.73,18000.0,110.4033,110.4459,110.3863,110.4033,18000.0
2013-10-29 12:40:00,129.75,129.84,129.75,129.82,15500.0,110.4203,110.4969,110.4203,110.4799,15500.0
2013-10-29 12:45:00,129.8,129.84,129.77,129.8,23400.0,110.4629,110.4969,110.4374,110.4629,23400.0
2013-10-29 12:50:00,129.82,129.88,129.8,129.83,20200.0,110.4799,110.531,110.4629,110.4884,20200.0
2013-10-29 12:55:00,129.83,129.85,129.71,129.72,25100.0,110.4884,110.5054,110.3863,110.3948,25100.0
2013-10-29 13:00:00,129.72,129.85,129.72,129.84,39800.0,110.3948,110.5054,110.3948,110.4969,39800.0
2013-10-29 13:05:00,129.81,129.88,129.79,129.82,25300.0,110.4714,110.531,110.4544,110.4799,25300.0
2013-10-29 13:10:00,129.83,129.83,129.73,129.79,16100.0,110.4884,110.4884,110.4033,110.4544,16100.0
2013-10-29 13:15:00,129.8,129.83,129.71,129.73,20900.0,110.4629,110.4884,110.3863,110.4033,20900.0
2013-10-29 13:20:00,129.74,129.83,129.72,129.8,8600.0,110.4118,110.4884,110.3948,110.4629,8600.0
2013-10-29 13:25:00,129.81,129.82,129.61,129.62,29700.0,110.4714,110.4799,110.3012,110.3097,29700.0
2013-10-29 13:30:00,129.63,129.7,129.63,129.67,14400.0,110.3182,110.3778,110.3182,110.3523,14400.0
2013-10-29 13:35:00,129.68,129.71,129.55,129.58,22700.0,110.3608,110.3863,110.2501,110.2757,22700.0
2013-10-29 13:40:00,129.6,129.64,129.56,129.59,16200.0,110.2927,110.3267,110.2586,110.2842,16200.0
2013-10-29 13:45:00,129.58,129.62,129.48,129.51,26500.0,110.2757,110.3097,110.1906,110.2161,26500.0
2013-10-29 13:50:00,129.52,129.59,129.48,129.57,16700.0,110.2246,110.2842,110.1906,110.2672,16700.0
2013-10-29 13:55:00,129.58,129.58,129.39,129.46,59500.0,110.2757,110.2757,110.114,110.1735,59500.0
2013-10-29 14:00:00,129.46,129.61,129.44,129.57,49900.0,110.1735,110.3012,110.1565,110.2672,49900.0
2013-10-29 14:05:00,129.57,129.6,129.47,129.48,32400.0,110.2672,110.2927,110.1821,110.1906,32400.0
2013-10-29 14:10:00,129.51,129.57,129.5,129.51,23800.0,110.2161,110.2672,110.2076,110.2161,23800.0
2013-10-29 14:15:00,129.5,129.52,129.4,129.47,41700.0,110.2076,110.2246,110.1225,110.1821,41700.0
2013-10-29 14:20:00,129.47,129.51,129.43,129.5,19700.0,110.1821,110.2161,110.148,110.2076,19700.0
2013-10-29 14:25:00,129.51,129.54,129.47,129.49,38100.0,110.2161,110.2416,110.1821,110.1991,38100.0
2013-10-29 14:30:00,129.49,129.54,129.46,129.48,31200.0,110.1991,110.2416,110.1735,110.1906,31200.0
2013-10-29 14:35:00,129.5,129.51,129.43,129.44,40300.0,110.2076,110.2161,110.148,110.1565,40300.0
2013-10-29 14:40:00,129.45,129.52,129.45,129.49,19900.0,110.165,110.2246,110.165,110.1991,19900.0
2013-10-29 14:45:00,129.51,129.54,129.47,129.49,27500.0,110.2161,110.2416,110.1821,110.1991,27500.0
2013-10-29 14:50:00,129.49,129.52,129.47,129.51,23200.0,110.1991,110.2246,110.1821,110.2161,23200.0
2013-10-29 14:55:00,129.49,129.51,129.44,129.47,48600.0,110.1991,110.2161,110.1565,110.1821,48600.0
2013-10-29 15:00:00,129.47,129.49,129.35,129.37,39400.0,110.1821,110.1991,110.0799,110.097,39400.0
2013-10-29 15:05:00,129.35,129.41,129.33,129.33,45100.0,110.0799,110.131,110.0629,110.0629,45100.0
2013-10-29 15:10:00,129.35,129.47,129.33,129.46,28000.0,110.0799,110.1821,110.0629,110.1735,28000.0
2013-10-29 15:15:00,129.47,129.52,129.46,129.48,46600.0,110.1821,110.2246,110.1735,110.1906,46600.0
2013-10-29 15:20:00,129.48,129.5,129.4,129.42,46800.0,110.1906,110.2076,110.1225,110.1395,46800.0
2013-10-29 15:25:00,129.43,129.5,129.41,129.48,34900.0,110.148,110.2076,110.131,110.1906,34900.0
2013-10-29 15:30:00,129.48,129.5,129.37,129.39,43600.0,110.1906,110.2076,110.097,110.114,43600.0
2013-10-29 15:35:00,129.38,129.57,129.38,129.54,44100.0,110.1055,110.2672,110.1055,110.2416,44100.0
2013-10-29 15:40:00,129.54,129.57,129.52,129.56,49300.0,110.2416,110.2672,110.2246,110.2586,49300.0
2013-10-29 15:45:00,129.56,129.58,129.49,129.49,81900.0,110.2586,110.2757,110.1991,110.1991,81900.0
2013-10-29 15:50:00,129.5,129.59,129.49,129.58,54600.0,110.2076,110.2842,110.1991,110.2757,54600.0
2013-10-29 15:55:00,129.59,129.69,129.54,129.67,146700.0,110.2842,110.3693,110.2416,110.3523,146700.0
2013-10-30 09:30:00,129.56,130.49,129.49,130.49,194700.0,110.2586,111.0501,110.1991,111.0501,194700.0
2013-10-30 09:35:00,130.5,131.0,130.2,130.21,91200.0,111.0586,111.4841,110.8033,110.8118,91200.0
2013-10-30 09:40:00,130.26,130.31,129.76,130.0,54600.0,110.8544,110.8969,110.4289,110.6331,54600.0
2013-10-30 09:45:00,129.98,130.43,129.91,130.35,43500.0,110.6161,110.999,110.5565,110.931,43500.0
2013-10-30 09:50:00,130.4,130.56,130.32,130.38,54700.0,110.9735,111.1097,110.9054,110.9565,54700.0
2013-10-30 09:55:00,130.38,130.54,130.2,130.42,41800.0,110.9565,111.0927,110.8033,110.9905,41800.0
2013-10-30 10:00:00,130.42,130.64,130.39,130.47,86900.0,110.9905,111.1778,110.965,111.0331,86900.0
2013-10-30 10:05:00,130.49,130.6,130.38,130.55,50700.0,111.0501,111.1437,110.9565,111.1012,50700.0
2013-10-30 10:10:00,130.52,130.77,130.43,130.73,88500.0,111.0756,111.2884,110.999,111.2543,88500.0
2013-10-30 10:15:00,130.75,131.15,130.69,131.14,94800.0,111.2714,111.6118,111.2203,111.6033,94800.0
2013-10-30 10:20:00,131.14,131.25,131.07,131.25,68200.0,111.6033,111.6969,111.5437,111.6969,68200.0
2013-10-30 10:25:00,131.28,131.39,131.24,131.39,43400.0,111.7224,111.816,111.6884,111.816,43400.0
2013-10-30 10:30:00,131.39,131.43,130.92,130.92,140100.0,111.816,111.8501,111.416,111.416,140100.0
2013-10-30 10:35:00,130.94,131.05,130.5,130.66,78800.0,111.4331,111.5267,111.0586,111.1948,78800.0
2013-10-30 10:40:00,130.67,130.76,130.55,130.75,63000.0,111.2033,111.2799,111.1012,111.2714,63000.0
2013-10-30 10:45:00,130.72,130.74,130.54,130.54,71400.0,111.2458,111.2629,111.0927,111.0927,71400.0
2013-10-30 10:50:00,130.54,130.75,130.52,130.64,24200.0,111.0927,111.2714,111.0756,111.1778,24200.0
2013-10-30 10:55:00,130.62,130.83,130.55,130.77,74300.0,111.1607,111.3394,111.1012,111.2884,74300.0
2013-10-30 11:00:00,130.81,130.81,130.59,130.73,24200.0,111.3224,111.3224,111.1352,111.2543,24200.0
2013-10-30 11:05:00,130.71,130.83,130.71,130.75,16300.0,111.2373,111.3394,111.2373,111.2714,16300.0
2013-10-30 11:10:00,130.75,130.75,130.51,130.52,32700.0,111.2714,111.2714,111.0671,111.0756,32700.0
2013-10-30 11:15:00,130.53,130.6,130.5,130.52,39900.0,111.0841,111.1437,111.0586,111.0756,39900.0
2013-10-30 11:20:00,130.54,130.54,130.28,130.3,72100.0,111.0927,111.0927,110.8714,110.8884,72100.0
2013-10-30 11:25:00,130.3,130.44,130.27,130.38,33400.0,110.8884,111.0076,110.8629,110.9565,33400.0
2013-10-30 11:30:00,130.36,130.36,130.21,130.29,32600.0,110.9395,110.9395,110.8118,110.8799,32600.0
2013-10-30 11:35:00,130.22,130.26,130.14,130.18,30600.0,110.8203,110.8544,110.7522,110.7863,30600.0
2013-10-30 11:40:00,130.19,130.23,130.14,130.15,35000.0,110.7948,110.8288,110.7522,110.7608,35000.0
2013-10-30 11:45:00,130.13,130.15,130.08,130.08,25000.0,110.7437,110.7608,110.7012,110.7012,25000.0
2013-10-30 11:50:00,130.07,130.16,130.0,130.03,45600.0,110.6927,110.7693,110.6331,110.6586,45600.0
2013-10-30 11:55:00,130.02,130.15,129.95,130.14,81300.0,110.6501,110.7608,110.5905,110.7522,81300.0
2013-10-30 12:00:00,130.12,130.32,130.09,130.31,23500.0,110.7352,110.9054,110.7097,110.8969,23500.0
2013-10-30 12:05:00,130.3,130.32,130.22,130.27,55100.0,110.8884,110.9054,110.8203,110.8629,55100.0
2013-10-30 12:10:00,130.27,130.34,130.22,130.27,44200.0,110.8629,110.9224,110.8203,110.8629,44200.0
2013-10-30 12:15:00,130.26,130.31,130.12,130.2,43200.0,110.8544,110.8969,110.7352,110.8033,43200.0
2013-10-30 12:20:00,130.16,130.3,130.16,130.24,14700.0,110.7693,110.8884,110.7693,110.8373,14700.0
2013-10-30 12:25:00,130.23,130.34,130.18,130.34,37700.0,110.8288,110.9224,110.7863,110.9224,37700.0
2013-10-30 12:30:00,130.34,130.45,130.16,130.16,57100.0,110.9224,111.0161,110.7693,110.7693,57100.0
2013-10-30 12:35:00,130.16,130.2,130.15,130.19,28100.0,110.7693,110.8033,110.7608,110.7948,28100.0
2013-10-30 12:40:00,130.19,130.43,130.19,130.43,25800.0,110.7948,110.999,110.7948,110.999,25800.0
2013-10-30 12:45:00,130.43,130.58,130.41,130.49,62800.0,110.999,111.1267,110.982,111.0501,62800.0
2013-10-30 12:50:00,130.49,130.5,130.42,130.48,25300.0,111.0501,111.0586,110.9905,111.0416,25300.0
2013-10-30 12:55:00,130.48,130.48,130.35,130.35,21900.0,111.0416,111.0416,110.931,110.931,21900.0
2013-10-30 13:00:00,130.37,130.39,130.3,130.3,18400.0,110.948,110.965,110.8884,110.8884,18400.0
2013-10-30 13:05:00,130.3,130.36,130.23,130.36,14500.0,110.8884,110.9395,110.8288,110.9395,14500.0
2013-10-30 13:10:00,130.36,130.49,130.29,130.47,27200.0,110.9395,111.0501,110.8799,111.0331,27200.0
2013-10-30 13:15:00,130.48,130.54,130.48,130.54,8500.0,111.0416,111.0927,111.0416,111.0927,8500.0
2013-10-30 13:20:00,130.53,130.53,130.34,130.42,13000.0,111.0841,111.0841,110.9224,110.9905,13000.0
2013-10-30 13:25:00,130.41,130.49,130.31,130.31,23500.0,110.982,111.0501,110.8969,110.8969,23500.0
2013-10-30 13:30:00,130.31,130.35,130.27,130.3,13800.0,110.8969,110.931,110.8629,110.8884,13800.0
2013-10-30 13:35:00,130.32,130.38,130.3,130.33,16100.0,110.9054,110.9565,110.8884,110.9139,16100.0
2013-10-30 13:40:00,130.34,130.34,130.25,130.25,20700.0,110.9224,110.9224,110.8459,110.8459,20700.0
2013-10-30 13:45:00,130.24,130.26,130.06,130.09,28200.0,110.8373,110.8544,110.6842,110.7097,28200.0
2013-10-30 13:50:00,130.09,130.24,130.08,130.19,43900.0,110.7097,110.8373,110.7012,110.7948,43900.0
2013-10-30 13:55:00,130.19,130.21,129.88,130.0,35200.0,110.7948,110.8118,110.531,110.6331,35200.0
2013-10-30 14:00:00,130.02,130.54,130.02,130.47,51800.0,110.6501,111.0927,110.6501,111.0331,51800.0
2013-10-30 14:05:00,130.5,130.64,130.01,130.2,46000.0,111.0586,111.1778,110.6416,110.8033,46000.0
2013-10-30 14:10:00,130.21,130.51,130.18,130.31,44100.0,110.8118,111.0671,110.7863,110.8969,44100.0
2013-10-30 14:15:00,130.28,130.3,129.41,129.63,65000.0,110.8714,110.8884,110.131,110.3182,65000.0
2013-10-30 14:20:00,129.62,129.88,129.54,129.65,34200.0,110.3097,110.531,110.2416,110.3352,34200.0
2013-10-30 14:25:00,129.63,129.63,129.2,129.41,81600.0,110.3182,110.3182,109.9523,110.131,81600.0
2013-10-30 14:30:00,129.39,129.66,129.35,129.66,43800.0,110.114,110.3438,110.0799,110.3438,43800.0
2013-10-30 14:35:00,129.66,129.66,129.31,129.35,31800.0,110.3438,110.3438,110.0459,110.0799,31800.0
2013-10-30 14:40:00,129.31,129.8,129.1,129.17,97100.0,110.0459,110.4629,109.8672,109.9268,97100.0
2013-10-30 14:45:00,129.16,129.38,129.14,129.33,32200.0,109.9182,110.1055,109.9012,110.0629,32200.0
2013-10-30 14:50:00,129.34,129.36,129.12,129.25,28300.0,110.0714,110.0884,109.8842,109.9948,28300.0
2013-10-30 14:55:00,129.23,129.5,129.23,129.32,62400.0,109.9778,110.2076,109.9778,110.0544,62400.0
2013-10-30 15:00:00,129.33,129.37,129.23,129.36,37500.0,110.0629,110.097,109.9778,110.0884,37500.0
2013-10-30 15:05:00,129.37,129.5,129.15,129.16,43200.0,110.097,110.2076,109.9097,109.9182,43200.0
2013-10-30 15:10:00,129.15,129.2,129.06,129.08,32100.0,109.9097,109.9523,109.8331,109.8502,32100.0
2013-10-30 15:15:00,129.09,129.15,129.02,129.15,28900.0,109.8587,109.9097,109.7991,109.9097,28900.0
2013-10-30 15:20:00,129.15,129.24,129.04,129.17,21800.0,109.9097,109.9863,109.8161,109.9268,21800.0
2013-10-30 15:25:00,129.18,129.31,129.13,129.28,26900.0,109.9353,110.0459,109.8927,110.0204,26900.0
2013-10-30 15:30:00,129.33,129.54,129.28,129.5,56600.0,110.0629,110.2416,110.0204,110.2076,56600.0
2013-10-30 15:35:00,129.48,129.61,129.42,129.57,37000.0,110.1906,110.3012,110.1395,110.2672,37000.0
2013-10-30 15:40:00,129.59,129.74,129.57,129.73,45300.0,110.2842,110.4118,110.2672,110.4033,45300.0
2013-10-30 15:45:00,129.72,129.75,129.6,129.63,68900.0,110.3948,110.4203,110.2927,110.3182,68900.0
2013-10-30 15:50:00,129.64,129.71,129.61,129.68,75200.0,110.3267,110.3863,110.3012,110.3608,75200.0
2013-10-30 15:55:00,129.68,129.87,129.58,129.66,122500.0,110.3608,110.5225,110.2757,110.3438,122500.0
2013-10-31 09:30:00,129.84,130.02,129.55,129.55,102700.0,110.4969,110.6501,110.2501,110.2501,102700.0
2013-10-31 09:35:00,129.62,130.0,129.62,130.0,45500.0,110.3097,110.6331,110.3097,110.6331,45500.0
2013-10-31 09:40:00,130.0,130.0,129.73,130.0,52300.0,110.6331,110.6331,110.4033,110.6331,52300.0
2013-10-31 09:45:00,130.0,130.34,129.94,130.27,53600.0,110.6331,110.9224,110.582,110.8629,53600.0
2013-10-31 09:50:00,130.3,130.65,130.24,130.45,158200.0,110.8884,111.1863,110.8373,111.0161,158200.0
2013-10-31 09:55:00,130.46,130.87,130.3,130.58,60200.0,111.0246,111.3735,110.8884,111.1267,60200.0
2013-10-31 10:00:00,130.57,130.68,130.14,130.68,56400.0,111.1182,111.2118,110.7522,111.2118,56400.0
2013-10-31 10:05:00,130.63,130.64,130.22,130.23,55800.0,111.1692,111.1778,110.8203,110.8288,55800.0
2013-10-31 10:10:00,130.21,130.27,130.0,130.24,52400.0,110.8118,110.8629,110.6331,110.8373,52400.0
2013-10-31 10:15:00,130.27,130.4,130.05,130.06,38000.0,110.8629,110.9735,110.6757,110.6842,38000.0
2013-10-31 10:20:00,130.06,130.18,129.96,130.07,37300.0,110.6842,110.7863,110.5991,110.6927,37300.0
2013-10-31 10:25:00,130.06,130.21,129.87,129.89,42700.0,110.6842,110.8118,110.5225,110.5395,42700.0
2013-10-31 10:30:00,129.89,130.17,129.88,130.07,68000.0,110.5395,110.7778,110.531,110.6927,68000.0
2013-10-31 10:35:00,130.07,130.15,129.85,129.9,43500.0,110.6927,110.7608,110.5054,110.548,43500.0
2013-10-31 10:40:00,129.91,130.17,129.91,130.1,59600.0,110.5565,110.7778,110.5565,110.7182,59600.0
2013-10-31 10:45:00,130.12,130.33,130.12,130.27,30700.0,110.7352,110.9139,110.7352,110.8629,30700.0
2013-10-31 10:50:00,130.26,130.5,130.25,130.42,35100.0,110.8544,111.0586,110.8459,110.9905,35100.0
2013-10-31 10:55:00,130.42,130.6,130.34,130.42,24700.0,110.9905,111.1437,110.9224,110.9905,24700.0
2013-10-31 11:00:00,130.44,130.53,130.42,130.53,24900.0,111.0076,111.0841,110.9905,111.0841,24900.0
2013-10-31 11:05:00,130.54,130.86,130.47,130.85,60800.0,111.0927,111.365,111.0331,111.3565,60800.0
2013-10-31 11:10:00,130.85,130.99,130.8,130.97,59200.0,111.3565,111.4756,111.3139,111.4586,59200.0
2013-10-31 11:15:00,130.98,131.38,130.93,131.26,82300.0,111.4671,111.8075,111.4246,111.7054,82300.0
2013-10-31 11:20:00,131.28,131.36,131.05,131.06,71400.0,111.7224,111.7905,111.5267,111.5352,71400.0
2013-10-31 11:25:00,131.05,131.18,130.88,131.09,46700.0,111.5267,111.6373,111.382,111.5607,46700.0
2013-10-31 11:30:00,131.08,131.29,131.06,131.2,54600.0,111.5522,111.7309,111.5352,111.6543,54600.0
2013-10-31 11:35:00,131.21,131.32,131.05,131.23,48800.0,111.6628,111.7565,111.5267,111.6799,48800.0
2013-10-31 11:40:00,131.23,131.35,131.16,131.22,39400.0,111.6799,111.782,111.6203,111.6713,39400.0
2013-10-31 11:45:00,131.22,131.24,131.14,131.19,25400.0,111.6713,111.6884,111.6033,111.6458,25400.0
2013-10-31 11:50:00,131.19,131.25,131.13,131.18,69100.0,111.6458,111.6969,111.5948,111.6373,69100.0
2013-10-31 11:55:00,131.18,131.21,130.95,131.07,42000.0,111.6373,111.6628,111.4416,111.5437,42000.0
2013-10-31 12:00:00,131.03,131.08,130.95,131.0,40900.0,111.5097,111.5522,111.4416,111.4841,40900.0
2013-10-31 12:05:00,131.0,131.39,131.0,131.3,48900.0,111.4841,111.816,111.4841,111.7394,48900.0
2013-10-31 12:10:00,131.29,131.72,131.17,131.72,133200.0,111.7309,112.0969,111.6288,112.0969,133200.0
2013-10-31 12:15:00,131.72,131.88,131.51,131.53,86300.0,112.0969,112.233,111.9181,111.9352,86300.0
2013-10-31 12:20:00,131.5,131.51,131.22,131.25,68800.0,111.9096,111.9181,111.6713,111.6969,68800.0
2013-10-31 12:25:00,131.28,131.51,131.26,131.47,48400.0,111.7224,111.9181,111.7054,111.8841,48400.0
2013-10-31 12:30:00,131.47,131.74,131.45,131.68,60400.0,111.8841,112.1139,111.8671,112.0628,60400.0
2013-10-31 12:35:00,131.69,131.69,131.33,131.34,51200.0,112.0713,112.0713,111.765,111.7735,51200.0
2013-10-31 12:40:00,131.33,131.5,131.27,131.42,86300.0,111.765,111.9096,111.7139,111.8416,86300.0
2013-10-31 12:45:00,131.42,131.48,131.38,131.4,40000.0,111.8416,111.8926,111.8075,111.8245,40000.0
2013-10-31 12:50:00,131.38,131.4,131.29,131.4,13300.0,111.8075,111.8245,111.7309,111.8245,13300.0
2013-10-31 12:55:00,131.37,131.5,131.33,131.49,16400.0,111.799,111.9096,111.765,111.9011,16400.0
2013-10-31 13:00:00,131.49,131.56,131.37,131.39,22500.0,111.9011,111.9607,111.799,111.816,22500.0
2013-10-31 13:05:00,131.4,131.58,131.4,131.58,10600.0,111.8245,111.9777,111.8245,111.9777,10600.0
2013-10-31 13:10:00,131.56,131.61,131.39,131.5,20900.0,111.9607,112.0032,111.816,111.9096,20900.0
2013-10-31 13:15:00,131.49,131.56,131.44,131.5,26200.0,111.9011,111.9607,111.8586,111.9096,26200.0
2013-10-31 13:20:00,131.53,131.67,131.45,131.49,29700.0,111.9352,112.0543,111.8671,111.9011,29700.0
2013-10-31 13:25:00,131.49,131.58,131.48,131.56,18400.0,111.9011,111.9777,111.8926,111.9607,18400.0
2013-10-31 13:30:00,131.56,131.64,131.55,131.57,30200.0,111.9607,112.0288,111.9522,111.9692,30200.0
2013-10-31 13:35:00,131.58,131.6,131.49,131.56,44600.0,111.9777,111.9947,111.9011,111.9607,44600.0
2013-10-31 13:40:00,131.57,131.6,131.47,131.58,44900.0,111.9692,111.9947,111.8841,111.9777,44900.0
2013-10-31 13:45:00,131.58,131.62,131.53,131.6,21600.0,111.9777,112.0118,111.9352,111.9947,21600.0
2013-10-31 13:50:00,131.62,131.67,131.59,131.61,33100.0,112.0118,112.0543,111.9862,112.0032,33100.0
2013-10-31 13:55:00,131.62,131.73,131.61,131.67,45200.0,112.0118,112.1054,112.0032,112.0543,45200.0
2013-10-31 14:00:00,131.69,131.74,131.67,131.73,36400.0,112.0713,112.1139,112.0543,112.1054,36400.0
2013-10-31 14:05:00,131.73,131.74,131.54,131.54,100100.0,112.1054,112.1139,111.9437,111.9437,100100.0
2013-10-31 14:10:00,131.55,131.66,131.5,131.62,39800.0,111.9522,112.0458,111.9096,112.0118,39800.0
2013-10-31 14:15:00,131.6,131.75,131.6,131.67,37800.0,111.9947,112.1224,111.9947,112.0543,37800.0
2013-10-31 14:20:00,131.67,131.68,131.47,131.49,28400.0,112.0543,112.0628,111.8841,111.9011,28400.0
2013-10-31 14:25:00,131.45,131.6,131.45,131.53,29200.0,111.8671,111.9947,111.8671,111.9352,29200.0
2013-10-31 14:30:00,131.52,131.61,131.45,131.49,23200.0,111.9267,112.0032,111.8671,111.9011,23200.0
2013-10-31 14:35:00,131.49,131.52,131.44,131.52,15600.0,111.9011,111.9267,111.8586,111.9267,15600.0
2013-10-31 14:40:00,131.52,131.65,131.5,131.58,35400.0,111.9267,112.0373,111.9096,111.9777,35400.0
2013-10-31 14:45:00,131.57,131.6,131.49,131.53,21100.0,111.9692,111.9947,111.9011,111.9352,21100.0
2013-10-31 14:50:00,131.53,131.56,131.24,131.25,49000.0,111.9352,111.9607,111.6884,111.6969,49000.0
2013-10-31 14:55:00,131.23,131.45,131.2,131.22,27300.0,111.6799,111.8671,111.6543,111.6713,27300.0
2013-10-31 15:00:00,131.21,131.21,130.94,130.99,61900.0,111.6628,111.6628,111.4331,111.4756,61900.0
2013-10-31 15:05:00,131.0,131.0,130.8,130.97,51400.0,111.4841,111.4841,111.3139,111.4586,51400.0
2013-10-31 15:10:00,130.96,131.0,130.91,130.93,50400.0,111.4501,111.4841,111.4075,111.4246,50400.0
2013-10-31 15:15:00,130.92,131.02,130.92,130.99,45400.0,111.416,111.5011,111.416,111.4756,45400.0
2013-10-31 15:20:00,130.99,131.05,130.85,130.87,63300.0,111.4756,111.5267,111.3565,111.3735,63300.0
2013-10-31 15:25:00,130.86,130.88,130.71,130.71,65000.0,111.365,111.382,111.2373,111.2373,65000.0
2013-10-31 15:30:00,130.71,130.81,130.65,130.81,87800.0,111.2373,111.3224,111.1863,111.3224,87800.0
2013-10-31 15:35:00,130.82,130.94,130.79,130.8,60100.0,111.3309,111.4331,111.3054,111.3139,60100.0
2013-10-31 15:40:00,130.8,130.85,130.78,130.83,61700.0,111.3139,111.3565,111.2969,111.3394,61700.0
2013-10-31 15:45:00,130.83,130.83,130.48,130.61,127600.0,111.3394,111.3394,111.0416,111.1522,127600.0
2013-10-31 15:50:00,130.6,130.8,130.58,130.76,131000.0,111.1437,111.3139,111.1267,111.2799,131000.0
2013-10-31 15:55:00,130.75,130.78,130.5,130.59,251700.0,111.2714,111.2969,111.0586,111.1352,251700.0
2013-11-01 09:30:00,130.9,131.95,130.9,131.78,136200.0,111.399,112.2926,111.399,112.1479,136200.0
2013-11-01 09:35:00,131.77,132.3,131.75,132.1,177900.0,112.1394,112.5905,112.1224,112.4202,177900.0
2013-11-01 09:40:00,132.0,132.33,131.56,131.76,143000.0,112.3351,112.616,111.9607,112.1309,143000.0
2013-11-01 09:45:00,131.75,132.06,131.63,132.06,97800.0,112.1224,112.3862,112.0203,112.3862,97800.0
2013-11-01 09:50:00,132.03,132.78,131.94,132.62,180100.0,112.3607,112.9989,112.2841,112.8628,180100.0
2013-11-01 09:55:00,132.69,133.5,132.59,133.22,282700.0,112.9224,113.6117,112.8373,113.3734,282700.0
2013-11-01 10:00:00,133.32,133.33,132.91,132.92,89000.0,113.4585,113.467,113.1096,113.1181,89000.0
2013-11-01 10:05:00,132.93,133.42,132.93,133.07,83100.0,113.1266,113.5436,113.1266,113.2457,83100.0
2013-11-01 10:10:00,133.01,133.32,132.74,132.83,112700.0,113.1947,113.4585,112.9649,113.0415,112700.0
2013-11-01 10:15:00,132.88,133.04,132.2,132.4,94200.0,113.084,113.2202,112.5054,112.6756,94200.0
2013-11-01 10:20:00,132.42,132.75,132.33,132.69,57200.0,112.6926,112.9734,112.616,112.9224,57200.0
2013-11-01 10:25:00,132.7,132.74,132.31,132.41,54200.0,112.9309,112.9649,112.599,112.6841,54200.0
2013-11-01 10:30:00,132.32,132.36,132.12,132.29,41600.0,112.6075,112.6415,112.4373,112.5819,41600.0
2013-11-01 10:35:00,132.31,132.51,132.29,132.31,41200.0,112.599,112.7692,112.5819,112.599,41200.0
2013-11-01 10:40:00,132.3,132.43,132.2,132.36,53100.0,112.5905,112.7011,112.5054,112.6415,53100.0
2013-11-01 10:45:00,132.38,132.44,132.19,132.44,34800.0,112.6585,112.7096,112.4968,112.7096,34800.0
2013-11-01 10:50:00,132.46,132.66,132.31,132.65,27600.0,112.7266,112.8968,112.599,112.8883,27600.0
2013-11-01 10:55:00,132.67,132.72,132.6,132.67,17300.0,112.9053,112.9479,112.8458,112.9053,17300.0
2013-11-01 11:00:00,132.67,132.67,132.32,132.5,47600.0,112.9053,112.9053,112.6075,112.7607,47600.0
2013-11-01 11:05:00,132.52,132.52,132.19,132.22,24900.0,112.7777,112.7777,112.4968,112.5224,24900.0
2013-11-01 11:10:00,132.21,132.28,132.11,132.17,29300.0,112.5139,112.5734,112.4288,112.4798,29300.0
2013-11-01 11:15:00,132.18,132.18,132.01,132.15,32000.0,112.4883,112.4883,112.3437,112.4628,32000.0
2013-11-01 11:20:00,132.16,132.3,132.05,132.28,48900.0,112.4713,112.5905,112.3777,112.5734,48900.0
2013-11-01 11:25:00,132.29,132.33,132.13,132.22,38400.0,112.5819,112.616,112.4458,112.5224,38400.0
2013-11-01 11:30:00,132.21,132.23,132.01,132.15,25800.0,112.5139,112.5309,112.3437,112.4628,25800.0
2013-11-01 11:35:00,132.14,132.19,131.74,131.98,70100.0,112.4543,112.4968,112.1139,112.3181,70100.0
2013-11-01 11:40:00,132.0,132.21,131.95,132.2,39000.0,112.3351,112.5139,112.2926,112.5054,39000.0
2013-11-01 11:45:00,132.2,132.39,132.18,132.37,55500.0,112.5054,112.667,112.4883,112.65,55500.0
2013-11-01 11:50:00,132.36,132.46,132.25,132.25,43200.0,112.6415,112.7266,112.5479,112.5479,43200.0
2013-11-01 11:55:00,132.25,132.31,131.8,131.84,49100.0,112.5479,112.599,112.1649,112.199,49100.0
2013-11-01 12:00:00,131.88,132.21,131.8,132.17,29000.0,112.233,112.5139,112.1649,112.4798,29000.0
2013-11-01 12:05:00,132.18,132.22,131.93,132.2,30300.0,112.4883,112.5224,112.2756,112.5054,30300.0
2013-11-01 12:10:00,132.18,132.18,131.97,131.97,19200.0,112.4883,112.4883,112.3096,112.3096,19200.0
2013-11-01 12:15:00,132.01,132.19,131.86,131.94,26900.0,112.3437,112.4968,112.216,112.2841,26900.0
2013-11-01 12:20:00,131.96,132.45,131.94,132.4,65300.0,112.3011,112.7181,112.2841,112.6756,65300.0
2013-11-01 12:25:00,132.4,132.43,132.28,132.31,21200.0,112.6756,112.7011,112.5734,112.599,21200.0
2013-11-01 12:30:00,132.32,132.36,132.27,132.32,9200.0,112.6075,112.6415,112.5649,112.6075,9200.0
2013-11-01 12:35:00,132.32,132.44,132.31,132.36,32400.0,112.6075,112.7096,112.599,112.6415,32400.0
2013-11-01 12:40:00,132.36,132.41,132.33,132.36,13000.0,112.6415,112.6841,112.616,112.6415,13000.0
2013-11-01 12:45:00,132.36,132.4,132.31,132.31,7900.0,112.6415,112.6756,112.599,112.599,7900.0
2013-11-01 12:50:00,132.3,132.43,132.27,132.29,28000.0,112.5905,112.7011,112.5649,112.5819,28000.0
2013-11-01 12:55:00,132.29,132.43,132.28,132.31,18700.0,112.5819,112.7011,112.5734,112.599,18700.0
2013-11-01 13:00:00,132.26,132.35,132.16,132.16,43600.0,112.5564,112.633,112.4713,112.4713,43600.0
2013-11-01 13:05:00,132.16,132.18,132.06,132.14,19500.0,112.4713,112.4883,112.3862,112.4543,19500.0
2013-11-01 13:10:00,132.14,132.17,132.06,132.1,12700.0,112.4543,112.4798,112.3862,112.4202,12700.0
2013-11-01 13:15:00,132.11,132.12,131.98,131.98,9000.0,112.4288,112.4373,112.3181,112.3181,9000.0
2013-11-01 13:20:00,131.99,132.09,131.82,132.09,72600.0,112.3266,112.4117,112.182,112.4117,72600.0
2013-11-01 13:25:00,132.11,132.34,132.11,132.24,28300.0,112.4288,112.6245,112.4288,112.5394,28300.0
2013-11-01 13:30:00,132.24,132.32,132.2,132.24,19000.0,112.5394,112.6075,112.5054,112.5394,19000.0
2013-11-01 13:35:00,132.23,132.63,132.23,132.54,51800.0,112.5309,112.8713,112.5309,112.7947,51800.0
2013-11-01 13:40:00,132.56,132.7,132.48,132.53,30000.0,112.8117,112.9309,112.7436,112.7862,30000.0
2013-11-01 13:45:00,132.53,132.53,132.42,132.52,13800.0,112.7862,112.7862,112.6926,112.7777,13800.0
2013-11-01 13:50:00,132.53,132.61,132.49,132.59,12600.0,112.7862,112.8543,112.7521,112.8373,12600.0
2013-11-01 13:55:00,132.59,132.74,132.57,132.69,16500.0,112.8373,112.9649,112.8202,112.9224,16500.0
2013-11-01 14:00:00,132.67,132.81,132.66,132.79,18000.0,112.9053,113.0245,112.8968,113.0075,18000.0
2013-11-01 14:05:00,132.79,132.99,132.78,132.95,54600.0,113.0075,113.1777,112.9989,113.1436,54600.0
2013-11-01 14:10:00,132.94,132.95,132.77,132.82,42900.0,113.1351,113.1436,112.9904,113.033,42900.0
2013-11-01 14:15:00,132.82,132.95,132.76,132.86,21000.0,113.033,113.1436,112.9819,113.067,21000.0
2013-11-01 14:20:00,132.88,132.99,132.84,132.92,32900.0,113.084,113.1777,113.05,113.1181,32900.0
2013-11-01 14:25:00,132.91,133.0,132.91,132.95,27600.0,113.1096,113.1862,113.1096,113.1436,27600.0
2013-11-01 14:30:00,132.95,132.99,132.91,132.91,37000.0,113.1436,113.1777,113.1096,113.1096,37000.0
2013-11-01 14:35:00,132.91,132.92,132.8,132.8,19400.0,113.1096,113.1181,113.016,113.016,19400.0
2013-11-01 14:40:00,132.79,132.99,132.77,132.87,30600.0,113.0075,113.1777,112.9904,113.0755,30600.0
2013-11-01 14:45:00,132.87,132.96,132.85,132.95,22400.0,113.0755,113.1521,113.0585,113.1436,22400.0
2013-11-01 14:50:00,132.95,132.96,132.78,132.87,30400.0,113.1436,113.1521,112.9989,113.0755,30400.0
2013-11-01 14:55:00,132.87,132.9,132.68,132.7,28400.0,113.0755,113.1011,112.9138,112.9309,28400.0
2013-11-01 15:00:00,132.71,132.81,132.67,132.79,18900.0,112.9394,113.0245,112.9053,113.0075,18900.0
2013-11-01 15:05:00,132.8,132.89,132.67,132.67,31000.0,113.016,113.0926,112.9053,112.9053,31000.0
2013-11-01 15:10:00,132.69,132.92,132.69,132.92,36900.0,112.9224,113.1181,112.9224,113.1181,36900.0
2013-11-01 15:15:00,132.96,132.97,132.81,132.82,35700.0,113.1521,113.1606,113.0245,113.033,35700.0
2013-11-01 15:20:00,132.83,132.84,132.63,132.71,63500.0,113.0415,113.05,112.8713,112.9394,63500.0
2013-11-01 15:25:00,132.71,132.82,132.69,132.81,45200.0,112.9394,113.033,112.9224,113.0245,45200.0
2013-11-01 15:30:00,132.81,132.94,132.77,132.9,54400.0,113.0245,113.1351,112.9904,113.1011,54400.0
2013-11-01 15:35:00,132.91,133.02,132.82,132.82,65800.0,113.1096,113.2032,113.033,113.033,65800.0
2013-11-01 15:40:00,132.82,133.02,132.82,133.01,61200.0,113.033,113.2032,113.033,113.1947,61200.0
2013-11-01 15:45:00,133.01,133.16,133.0,133.11,91400.0,113.1947,113.3223,113.1862,113.2798,91400.0
2013-11-01 15:50:00,133.12,133.35,133.06,133.35,113000.0,113.2883,113.484,113.2372,113.484,113000.0
2013-11-01 15:55:00,133.35,133.4,132.99,133.05,260200.0,113.484,113.5266,113.1777,113.2287,260200.0
2013-11-04 09:30:00,133.15,133.75,133.14,133.68,156600.0,113.3138,113.8244,113.3053,113.7649,156600.0
2013-11-04 09:35:00,133.65,133.82,133.59,133.62,49600.0,113.7393,113.884,113.6883,113.7138,49600.0
2013-11-04 09:40:00,133.62,133.77,133.54,133.62,37800.0,113.7138,113.8415,113.6457,113.7138,37800.0
2013-11-04 09:45:00,133.62,133.8,133.55,133.75,40000.0,113.7138,113.867,113.6542,113.8244,40000.0
2013-11-04 09:50:00,133.73,133.96,133.73,133.95,40500.0,113.8074,114.0032,113.8074,113.9946,40500.0
2013-11-04 09:55:00,133.96,133.99,133.62,133.77,39600.0,114.0032,114.0287,113.7138,113.8415,39600.0
2013-11-04 10:00:00,133.78,133.88,133.67,133.83,68500.0,113.85,113.9351,113.7564,113.8925,68500.0
2013-11-04 10:05:00,133.85,133.9,133.68,133.78,39300.0,113.9095,113.9521,113.7649,113.85,39300.0
2013-11-04 10:10:00,133.8,133.93,133.71,133.82,32100.0,113.867,113.9776,113.7904,113.884,32100.0
2013-11-04 10:15:00,133.81,133.85,133.69,133.74,26800.0,113.8755,113.9095,113.7734,113.8159,26800.0
2013-11-04 10:20:00,133.73,133.81,133.65,133.7,29700.0,113.8074,113.8755,113.7393,113.7819,29700.0
2013-11-04 10:25:00,133.72,133.75,133.66,133.67,31600.0,113.7989,113.8244,113.7478,113.7564,31600.0
2013-11-04 10:30:00,133.67,133.91,133.66,133.91,34200.0,113.7564,113.9606,113.7478,113.9606,34200.0
2013-11-04 10:35:00,133.9,133.97,133.79,133.87,32000.0,113.9521,114.0117,113.8585,113.9266,32000.0
2013-11-04 10:40:00,133.88,133.9,133.75,133.77,35800.0,113.9351,113.9521,113.8244,113.8415,35800.0
2013-11-04 10:45:00,133.79,133.84,133.59,133.64,110800.0,113.8585,113.901,113.6883,113.7308,110800.0
2013-11-04 10:50:00,133.64,133.75,133.47,133.5,165900.0,113.7308,113.8244,113.5862,113.6117,165900.0
2013-11-04 10:55:00,133.53,133.62,133.29,133.31,39500.0,113.6372,113.7138,113.433,113.45,39500.0
2013-11-04 11:00:00,133.32,133.43,133.17,133.38,31200.0,113.4585,113.5521,113.3308,113.5096,31200.0
2013-11-04 11:05:00,133.37,133.39,133.16,133.2,21000.0,113.5011,113.5181,113.3223,113.3564,21000.0
2013-11-04 11:10:00,133.16,133.27,133.04,133.18,48200.0,113.3223,113.4159,113.2202,113.3394,48200.0
2013-11-04 11:15:00,133.18,133.22,133.08,133.22,56500.0,113.3394,113.3734,113.2543,113.3734,56500.0
2013-11-04 11:20:00,133.18,133.24,132.93,133.24,76500.0,113.3394,113.3904,113.1266,113.3904,76500.0
2013-11-04 11:25:00,133.19,133.26,132.81,132.81,61200.0,113.3479,113.4074,113.0245,113.0245,61200.0
2013-11-04 11:30:00,132.81,133.04,132.73,132.97,50000.0,113.0245,113.2202,112.9564,113.1606,50000.0
2013-11-04 11:35:00,133.0,133.14,132.97,133.11,21900.0,113.1862,113.3053,113.1606,113.2798,21900.0
2013-11-04 11:40:00,133.07,133.14,133.03,133.13,17000.0,113.2457,113.3053,113.2117,113.2968,17000.0
2013-11-04 11:45:00,133.14,133.19,133.02,133.12,27800.0,113.3053,113.3479,113.2032,113.2883,27800.0
2013-11-04 11:50:00,133.12,133.14,133.01,133.04,18700.0,113.2883,113.3053,113.1947,113.2202,18700.0
2013-11-04 11:55:00,133.07,133.12,133.0,133.02,35400.0,113.2457,113.2883,113.1862,113.2032,35400.0
2013-11-04 12:00:00,133.04,133.09,132.98,133.09,30000.0,113.2202,113.2628,113.1692,113.2628,30000.0
2013-11-04 12:05:00,133.1,133.12,132.99,133.04,35400.0,113.2713,113.2883,113.1777,113.2202,35400.0
2013-11-04 12:10:00,133.06,133.13,132.94,132.98,30800.0,113.2372,113.2968,113.1351,113.1692,30800.0
2013-11-04 12:15:00,132.95,133.02,132.94,132.99,17900.0,113.1436,113.2032,113.1351,113.1777,17900.0
2013-11-04 12:20:00,132.99,133.0,132.86,132.89,30000.0,113.1777,113.1862,113.067,113.0926,30000.0
2013-11-04 12:25:00,132.89,132.94,132.86,132.86,14300.0,113.0926,113.1351,113.067,113.067,14300.0
2013-11-04 12:30:00,132.85,132.91,132.72,132.91,42100.0,113.0585,113.1096,112.9479,113.1096,42100.0
2013-11-04 12:35:00,132.95,132.97,132.79,132.97,20700.0,113.1436,113.1606,113.0075,113.1606,20700.0
2013-11-04 12:40:00,132.97,132.98,132.83,132.83,14700.0,113.1606,113.1692,113.0415,113.0415,14700.0
2013-11-04 12:45:00,132.85,132.92,132.84,132.87,8700.0,113.0585,113.1181,113.05,113.0755,8700.0
2013-11-04 12:50:00,132.86,132.9,132.76,132.76,18700.0,113.067,113.1011,112.9819,112.9819,18700.0
2013-11-04 12:55:00,132.77,132.81,132.63,132.63,48700.0,112.9904,113.0245,112.8713,112.8713,48700.0
2013-11-04 13:00:00,132.64,132.75,132.46,132.47,77500.0,112.8798,112.9734,112.7266,112.7351,77500.0
2013-11-04 13:05:00,132.48,132.66,132.47,132.58,31000.0,112.7436,112.8968,112.7351,112.8287,31000.0
2013-11-04 13:10:00,132.59,132.65,132.55,132.65,17000.0,112.8373,112.8883,112.8032,112.8883,17000.0
2013-11-04 13:15:00,132.66,132.9,132.65,132.85,37100.0,112.8968,113.1011,112.8883,113.0585,37100.0
2013-11-04 13:20:00,132.85,132.89,132.77,132.84,34600.0,113.0585,113.0926,112.9904,113.05,34600.0
2013-11-04 13:25:00,132.82,132.91,132.8,132.89,32500.0,113.033,113.1096,113.016,113.0926,32500.0
2013-11-04 13:30:00,132.89,132.91,132.83,132.89,24200.0,113.0926,113.1096,113.0415,113.0926,24200.0
2013-11-04 13:35:00,132.87,132.91,132.83,132.89,21500.0,113.0755,113.1096,113.0415,113.0926,21500.0
2013-11-04 13:40:00,132.89,132.9,132.81,132.84,16700.0,113.0926,113.1011,113.0245,113.05,16700.0
2013-11-04 13:45:00,132.87,132.88,132.79,132.8,22400.0,113.0755,113.084,113.0075,113.016,22400.0
2013-11-04 13:50:00,132.79,132.85,132.72,132.73,45400.0,113.0075,113.0585,112.9479,112.9564,45400.0
2013-11-04 13:55:00,132.74,132.77,132.58,132.64,68800.0,112.9649,112.9904,112.8287,112.8798,68800.0
2013-11-04 14:00:00,132.66,132.84,132.65,132.73,16800.0,112.8968,113.05,112.8883,112.9564,16800.0
2013-11-04 14:05:00,132.73,132.88,132.72,132.85,32400.0,112.9564,113.084,112.9479,113.0585,32400.0
2013-11-04 14:10:00,132.84,132.84,132.76,132.78,26500.0,113.05,113.05,112.9819,112.9989,26500.0
2013-11-04 14:15:00,132.78,132.84,132.74,132.84,16600.0,112.9989,113.05,112.9649,113.05,16600.0
2013-11-04 14:20:00,132.86,132.88,132.78,132.8,25500.0,113.067,113.084,112.9989,113.016,25500.0
2013-11-04 14:25:00,132.82,132.88,132.79,132.81,29400.0,113.033,113.084,113.0075,113.0245,29400.0
2013-11-04 14:30:00,132.8,132.86,132.77,132.82,60500.0,113.016,113.067,112.9904,113.033,60500.0
2013-11-04 14:35:00,132.84,132.86,132.73,132.74,21100.0,113.05,113.067,112.9564,112.9649,21100.0
2013-11-04 14:40:00,132.76,132.89,132.74,132.88,23700.0,112.9819,113.0926,112.9649,113.084,23700.0
2013-11-04 14:45:00,132.89,132.89,132.71,132.79,49200.0,113.0926,113.0926,112.9394,113.0075,49200.0
2013-11-04 14:50:00,132.78,132.84,132.74,132.77,27700.0,112.9989,113.05,112.9649,112.9904,27700.0
2013-11-04 14:55:00,132.78,132.81,132.7,132.72,15600.0,112.9989,113.0245,112.9309,112.9479,15600.0
2013-11-04 15:00:00,132.71,132.8,132.71,132.79,13800.0,112.9394,113.016,112.9394,113.0075,13800.0
2013-11-04 15:05:00,132.8,132.81,132.71,132.73,76200.0,113.016,113.0245,112.9394,112.9564,76200.0
2013-11-04 15:10:00,132.74,132.79,132.71,132.72,19400.0,112.9649,113.0075,112.9394,112.9479,19400.0
2013-11-04 15:15:00,132.71,132.76,132.65,132.72,34800.0,112.9394,112.9819,112.8883,112.9479,34800.0
2013-11-04 15:20:00,132.71,132.74,132.61,132.7,34200.0,112.9394,112.9649,112.8543,112.9309,34200.0
2013-11-04 15:25:00,132.71,132.79,132.68,132.76,17800.0,112.9394,113.0075,112.9138,112.9819,17800.0
2013-11-04 15:30:00,132.75,132.8,132.6,132.64,46600.0,112.9734,113.016,112.8458,112.8798,46600.0
2013-11-04 15:35:00,132.65,132.79,132.65,132.79,46700.0,112.8883,113.0075,112.8883,113.0075,46700.0
2013-11-04 15:40:00,132.78,132.8,132.67,132.73,36400.0,112.9989,113.016,112.9053,112.9564,36400.0
2013-11-04 15:45:00,132.71,132.77,132.68,132.75,70500.0,112.9394,112.9904,112.9138,112.9734,70500.0
2013-11-04 15:50:00,132.75,132.81,132.7,132.7,84700.0,112.9734,113.0245,112.9309,112.9309,84700.0
2013-11-04 15:55:00,132.72,132.94,132.68,132.78,304400.0,112.9479,113.1351,112.9138,112.9989,304400.0
2013-11-05 09:30:00,132.03,132.19,131.1,131.22,151900.0,112.3607,112.4968,111.5692,111.6713,151900.0
2013-11-05 09:35:00,131.46,131.82,131.2,131.45,63400.0,111.8756,112.182,111.6543,111.8671,63400.0
2013-11-05 09:40:00,131.37,131.88,131.21,131.51,79100.0,111.799,112.233,111.6628,111.9181,79100.0
2013-11-05 09:45:00,131.42,131.5,130.59,131.04,183400.0,111.8416,111.9096,111.1352,111.5182,183400.0
2013-11-05 09:50:00,130.99,131.32,130.82,131.26,65600.0,111.4756,111.7565,111.3309,111.7054,65600.0
2013-11-05 09:55:00,131.25,131.31,131.13,131.23,66500.0,111.6969,111.7479,111.5948,111.6799,66500.0
2013-11-05 10:00:00,131.25,131.41,130.93,131.41,60700.0,111.6969,111.833,111.4246,111.833,60700.0
2013-11-05 10:05:00,131.41,131.85,131.26,131.81,62800.0,111.833,112.2075,111.7054,112.1735,62800.0
2013-11-05 10:10:00,131.81,131.9,131.53,131.71,89300.0,112.1735,112.25,111.9352,112.0884,89300.0
2013-11-05 10:15:00,131.71,131.93,131.51,131.56,75200.0,112.0884,112.2756,111.9181,111.9607,75200.0
2013-11-05 10:20:00,131.57,131.7,131.46,131.65,79600.0,111.9692,112.0798,111.8756,112.0373,79600.0
2013-11-05 10:25:00,131.65,131.91,131.58,131.88,112000.0,112.0373,112.2586,111.9777,112.233,112000.0
2013-11-05 10:30:00,131.89,132.5,131.85,132.44,107800.0,112.2415,112.7607,112.2075,112.7096,107800.0
2013-11-05 10:35:00,132.44,132.71,132.44,132.64,50500.0,112.7096,112.9394,112.7096,112.8798,50500.0
2013-11-05 10:40:00,132.66,132.84,132.54,132.54,86100.0,112.8968,113.05,112.7947,112.7947,86100.0
2013-11-05 10:45:00,132.58,132.66,132.43,132.66,41400.0,112.8287,112.8968,112.7011,112.8968,41400.0
2013-11-05 10:50:00,132.66,132.92,132.66,132.77,38200.0,112.8968,113.1181,112.8968,112.9904,38200.0
2013-11-05 10:55:00,132.77,132.85,132.66,132.68,30100.0,112.9904,113.0585,112.8968,112.9138,30100.0
2013-11-05 11:00:00,132.67,132.83,132.54,132.82,21600.0,112.9053,113.0415,112.7947,113.033,21600.0
2013-11-05 11:05:00,132.81,132.85,132.67,132.78,25100.0,113.0245,113.0585,112.9053,112.9989,25100.0
2013-11-05 11:10:00,132.81,132.85,132.65,132.66,23500.0,113.0245,113.0585,112.8883,112.8968,23500.0
2013-11-05 11:15:00,132.64,132.84,132.64,132.8,15100.0,112.8798,113.05,112.8798,113.016,15100.0
2013-11-05 11:20:00,132.82,132.87,132.76,132.85,22500.0,113.033,113.0755,112.9819,113.0585,22500.0
2013-11-05 11:25:00,132.86,132.86,132.65,132.66,31800.0,113.067,113.067,112.8883,112.8968,31800.0
2013-11-05 11:30:00,132.71,132.82,132.64,132.79,25300.0,112.9394,113.033,112.8798,113.0075,25300.0
2013-11-05 11:35:00,132.79,132.89,132.76,132.89,48500.0,113.0075,113.0926,112.9819,113.0926,48500.0
2013-11-05 11:40:00,132.88,133.08,132.87,133.06,51500.0,113.084,113.2543,113.0755,113.2372,51500.0
2013-11-05 11:45:00,133.07,133.19,133.06,133.19,33600.0,113.2457,113.3479,113.2372,113.3479,33600.0
2013-11-05 11:50:00,133.2,133.66,133.2,133.54,101000.0,113.3564,113.7478,113.3564,113.6457,101000.0
2013-11-05 11:55:00,133.54,133.58,133.43,133.54,36000.0,113.6457,113.6798,113.5521,113.6457,36000.0
2013-11-05 12:00:00,133.53,133.71,133.52,133.68,35800.0,113.6372,113.7904,113.6287,113.7649,35800.0
2013-11-05 12:05:00,133.69,133.7,133.46,133.47,32100.0,113.7734,113.7819,113.5776,113.5862,32100.0
2013-11-05 12:10:00,133.45,133.52,133.27,133.29,57100.0,113.5691,113.6287,113.4159,113.433,57100.0
2013-11-05 12:15:00,133.29,133.47,133.25,133.43,41600.0,113.433,113.5862,113.3989,113.5521,41600.0
2013-11-05 12:20:00,133.45,133.59,133.42,133.45,20700.0,113.5691,113.6883,113.5436,113.5691,20700.0
2013-11-05 12:25:00,133.44,133.52,133.34,133.5,40800.0,113.5606,113.6287,113.4755,113.6117,40800.0
2013-11-05 12:30:00,133.48,133.52,133.36,133.39,16600.0,113.5947,113.6287,113.4925,113.5181,16600.0
2013-11-05 12:35:00,133.36,133.36,133.25,133.28,39000.0,113.4925,113.4925,113.3989,113.4245,39000.0
2013-11-05 12:40:00,133.24,133.33,133.24,133.31,23700.0,113.3904,113.467,113.3904,113.45,23700.0
2013-11-05 12:45:00,133.29,133.34,133.27,133.31,15000.0,113.433,113.4755,113.4159,113.45,15000.0
2013-11-05 12:50:00,133.31,133.45,133.3,133.42,17300.0,113.45,113.5691,113.4415,113.5436,17300.0
2013-11-05 12:55:00,133.42,133.47,133.36,133.46,17100.0,113.5436,113.5862,113.4925,113.5776,17100.0
2013-11-05 13:00:00,133.44,133.5,133.35,133.41,34500.0,113.5606,113.6117,113.484,113.5351,34500.0
2013-11-05 13:05:00,133.39,133.54,133.39,133.41,13800.0,113.5181,113.6457,113.5181,113.5351,13800.0
2013-11-05 13:10:00,133.43,133.54,133.39,133.53,43400.0,113.5521,113.6457,113.5181,113.6372,43400.0
2013-11-05 13:15:00,133.52,133.58,133.5,133.54,28500.0,113.6287,113.6798,113.6117,113.6457,28500.0
2013-11-05 13:20:00,133.53,133.61,133.51,133.6,16900.0,113.6372,113.7053,113.6202,113.6968,16900.0
2013-11-05 13:25:00,133.59,133.68,133.57,133.65,17500.0,113.6883,113.7649,113.6713,113.7393,17500.0
2013-11-05 13:30:00,133.67,133.74,133.63,133.7,22200.0,113.7564,113.8159,113.7223,113.7819,22200.0
2013-11-05 13:35:00,133.69,133.73,133.53,133.53,19000.0,113.7734,113.8074,113.6372,113.6372,19000.0
2013-11-05 13:40:00,133.52,133.52,133.3,133.32,30000.0,113.6287,113.6287,113.4415,113.4585,30000.0
2013-11-05 13:45:00,133.3,133.45,133.3,133.33,23700.0,113.4415,113.5691,113.4415,113.467,23700.0
2013-11-05 13:50:00,133.32,133.39,133.27,133.27,14800.0,113.4585,113.5181,113.4159,113.4159,14800.0
2013-11-05 13:55:00,133.27,133.27,133.02,133.16,26500.0,113.4159,113.4159,113.2032,113.3223,26500.0
2013-11-05 14:00:00,133.16,133.39,133.16,133.38,15700.0,113.3223,113.5181,113.3223,113.5096,15700.0
2013-11-05 14:05:00,133.41,133.44,133.32,133.34,25200.0,113.5351,113.5606,113.4585,113.4755,25200.0
2013-11-05 14:10:00,133.36,133.45,133.35,133.44,16500.0,113.4925,113.5691,113.484,113.5606,16500.0
2013-11-05 14:15:00,133.45,133.53,133.44,133.52,24100.0,113.5691,113.6372,113.5606,113.6287,24100.0
2013-11-05 14:20:00,133.54,133.66,133.54,133.66,16400.0,113.6457,113.7478,113.6457,113.7478,16400.0
2013-11-05 14:25:00,133.66,133.7,133.63,133.64,30500.0,113.7478,113.7819,113.7223,113.7308,30500.0
2013-11-05 14:30:00,133.65,133.71,133.62,133.7,26500.0,113.7393,113.7904,113.7138,113.7819,26500.0
2013-11-05 14:35:00,133.69,133.72,133.59,133.69,23500.0,113.7734,113.7989,113.6883,113.7734,23500.0
2013-11-05 14:40:00,133.68,133.72,133.54,133.6,34500.0,113.7649,113.7989,113.6457,113.6968,34500.0
2013-11-05 14:45:00,133.59,133.61,133.52,133.55,35000.0,113.6883,113.7053,113.6287,113.6542,35000.0
2013-11-05 14:50:00,133.54,133.57,133.45,133.46,41500.0,113.6457,113.6713,113.5691,113.5776,41500.0
2013-11-05 14:55:00,133.47,133.47,133.4,133.44,20500.0,113.5862,113.5862,113.5266,113.5606,20500.0
2013-11-05 15:00:00,133.46,133.54,133.44,133.47,30700.0,113.5776,113.6457,113.5606,113.5862,30700.0
2013-11-05 15:05:00,133.46,133.64,133.46,133.59,40700.0,113.5776,113.7308,113.5776,113.6883,40700.0
2013-11-05 15:10:00,133.62,133.63,133.51,133.51,31600.0,113.7138,113.7223,113.6202,113.6202,31600.0
2013-11-05 15:15:00,133.51,133.61,133.47,133.6,35300.0,113.6202,113.7053,113.5862,113.6968,35300.0
2013-11-05 15:20:00,133.61,133.62,133.46,133.47,63400.0,113.7053,113.7138,113.5776,113.5862,63400.0
2013-11-05 15:25:00,133.47,133.53,133.42,133.52,49500.0,113.5862,113.6372,113.5436,113.6287,49500.0
2013-11-05 15:30:00,133.52,133.54,133.4,133.42,63500.0,113.6287,113.6457,113.5266,113.5436,63500.0
2013-11-05 15:35:00,133.42,133.46,133.36,133.42,59700.0,113.5436,113.5776,113.4925,113.5436,59700.0
2013-11-05 15:40:00,133.43,133.47,133.37,133.39,70700.0,113.5521,113.5862,113.5011,113.5181,70700.0
2013-11-05 15:45:00,133.41,133.54,133.4,133.53,94600.0,113.5351,113.6457,113.5266,113.6372,94600.0
2013-11-05 15:50:00,133.51,133.68,133.49,133.66,107500.0,113.6202,113.7649,113.6032,113.7478,107500.0
2013-11-05 15:55:00,133.66,133.68,133.53,133.56,179700.0,113.7478,113.7649,113.6372,113.6627,179700.0
2013-11-06 09:30:00,134.02,134.3,133.6,133.7,164800.0,114.4698,114.709,114.1111,114.1965,164800.0
2013-11-06 09:35:00,133.71,134.49,133.71,134.41,141100.0,114.2051,114.8713,114.2051,114.803,141100.0
2013-11-06 09:40:00,134.32,134.39,134.0,134.0,65300.0,114.7261,114.7859,114.4528,114.4528,65300.0
2013-11-06 09:45:00,134.05,134.58,134.04,134.41,73600.0,114.4955,114.9482,114.4869,114.803,73600.0
2013-11-06 09:50:00,134.43,134.55,134.1,134.17,137800.0,114.82,114.9225,114.5382,114.598,137800.0
2013-11-06 09:55:00,134.21,134.29,133.8,133.9,49700.0,114.6321,114.7005,114.2819,114.3674,49700.0
2013-11-06 10:00:00,133.9,134.01,133.75,133.88,62200.0,114.3674,114.4613,114.2392,114.3503,62200.0
2013-11-06 10:05:00,133.88,133.89,133.24,133.59,71900.0,114.3503,114.3588,113.8036,114.1026,71900.0
2013-11-06 10:10:00,133.55,133.74,133.53,133.59,34500.0,114.0684,114.2307,114.0513,114.1026,34500.0
2013-11-06 10:15:00,133.56,133.7,133.5,133.62,65400.0,114.0769,114.1965,114.0257,114.1282,65400.0
2013-11-06 10:20:00,133.64,133.83,133.56,133.64,68700.0,114.1453,114.3076,114.0769,114.1453,68700.0
2013-11-06 10:25:00,133.6,133.67,133.35,133.38,31800.0,114.1111,114.1709,113.8976,113.9232,31800.0
2013-11-06 10:30:00,133.33,133.33,133.02,133.14,40700.0,113.8805,113.8805,113.6157,113.7182,40700.0
2013-11-06 10:35:00,133.11,133.12,132.94,133.04,32100.0,113.6926,113.7011,113.5474,113.6328,32100.0
2013-11-06 10:40:00,133.03,133.32,133.0,133.27,25000.0,113.6243,113.872,113.5986,113.8293,25000.0
2013-11-06 10:45:00,133.27,133.34,133.11,133.11,15300.0,113.8293,113.889,113.6926,113.6926,15300.0
2013-11-06 10:50:00,133.11,133.14,132.91,132.97,46800.0,113.6926,113.7182,113.5218,113.573,46800.0
2013-11-06 10:55:00,132.97,133.18,132.94,133.17,65600.0,113.573,113.7524,113.5474,113.7438,65600.0
2013-11-06 11:00:00,133.13,133.21,132.8,132.87,112300.0,113.7097,113.778,113.4278,113.4876,112300.0
2013-11-06 11:05:00,132.82,132.85,132.68,132.76,48900.0,113.4449,113.4705,113.3253,113.3936,48900.0
2013-11-06 11:10:00,132.73,133.08,132.72,133.0,38100.0,113.368,113.667,113.3595,113.5986,38100.0
2013-11-06 11:15:00,133.0,133.09,132.92,133.01,20000.0,113.5986,113.6755,113.5303,113.6072,20000.0
2013-11-06 11:20:00,133.01,133.33,132.98,133.33,31900.0,113.6072,113.8805,113.5816,113.8805,31900.0
2013-11-06 11:25:00,133.29,133.34,133.2,133.22,21100.0,113.8463,113.889,113.7695,113.7865,21100.0
2013-11-06 11:30:00,133.23,133.31,133.09,133.16,19900.0,113.7951,113.8634,113.6755,113.7353,19900.0
2013-11-06 11:35:00,133.2,133.21,132.94,133.0,33400.0,113.7695,113.778,113.5474,113.5986,33400.0
2013-11-06 11:40:00,132.98,133.02,132.75,132.92,83800.0,113.5816,113.6157,113.3851,113.5303,83800.0
2013-11-06 11:45:00,132.9,133.22,132.9,133.21,42200.0,113.5132,113.7865,113.5132,113.778,42200.0
2013-11-06 11:50:00,133.23,133.38,133.21,133.21,28000.0,113.7951,113.9232,113.778,113.778,28000.0
2013-11-06 11:55:00,133.21,133.26,133.06,133.09,28400.0,113.778,113.8207,113.6499,113.6755,28400.0
2013-11-06 12:00:00,133.09,133.35,133.06,133.2,23300.0,113.6755,113.8976,113.6499,113.7695,23300.0
2013-11-06 12:05:00,133.21,133.25,133.12,133.15,27000.0,113.778,113.8122,113.7011,113.7268,27000.0
2013-11-06 12:10:00,133.15,133.22,133.02,133.05,62500.0,113.7268,113.7865,113.6157,113.6413,62500.0
2013-11-06 12:15:00,133.05,133.19,132.99,133.05,70000.0,113.6413,113.7609,113.5901,113.6413,70000.0
2013-11-06 12:20:00,133.08,133.22,133.05,133.17,21400.0,113.667,113.7865,113.6413,113.7438,21400.0
2013-11-06 12:25:00,133.16,133.75,132.97,133.05,51800.0,113.7353,114.2392,113.573,113.6413,51800.0
2013-11-06 12:30:00,133.07,133.16,133.01,133.02,43600.0,113.6584,113.7353,113.6072,113.6157,43600.0
2013-11-06 12:35:00,133.01,133.14,132.95,133.05,33000.0,113.6072,113.7182,113.5559,113.6413,33000.0
2013-11-06 12:40:00,133.06,133.27,133.04,133.12,26200.0,113.6499,113.8293,113.6328,113.7011,26200.0
2013-11-06 12:45:00,133.12,133.17,133.08,133.15,24300.0,113.7011,113.7438,113.667,113.7268,24300.0
2013-11-06 12:50:00,133.14,133.15,132.96,133.05,23900.0,113.7182,113.7268,113.5645,113.6413,23900.0
2013-11-06 12:55:00,133.06,133.09,132.97,133.0,27400.0,113.6499,113.6755,113.573,113.5986,27400.0
2013-11-06 13:00:00,132.97,133.08,132.93,133.02,39000.0,113.573,113.667,113.5389,113.6157,39000.0
2013-11-06 13:05:00,133.02,133.15,133.0,133.1,19700.0,113.6157,113.7268,113.5986,113.6841,19700.0
2013-11-06 13:10:00,133.09,133.12,132.97,132.99,11300.0,113.6755,113.7011,113.573,113.5901,11300.0
2013-11-06 13:15:00,132.98,133.05,132.94,133.0,12700.0,113.5816,113.6413,113.5474,113.5986,12700.0
2013-11-06 13:20:00,132.97,133.04,132.76,132.96,43300.0,113.573,113.6328,113.3936,113.5645,43300.0
2013-11-06 13:25:00,132.98,133.07,132.96,133.01,18300.0,113.5816,113.6584,113.5645,113.6072,18300.0
2013-11-06 13:30:00,133.0,133.09,132.98,133.04,28600.0,113.5986,113.6755,113.5816,113.6328,28600.0
2013-11-06 13:35:00,133.0,133.07,132.93,132.93,21200.0,113.5986,113.6584,113.5389,113.5389,21200.0
2013-11-06 13:40:00,132.95,133.07,132.85,132.97,21400.0,113.5559,113.6584,113.4705,113.573,21400.0
2013-11-06 13:45:00,133.01,133.05,132.92,132.94,18700.0,113.6072,113.6413,113.5303,113.5474,18700.0
2013-11-06 13:50:00,132.94,133.23,132.94,133.11,35900.0,113.5474,113.7951,113.5474,113.6926,35900.0
2013-11-06 13:55:00,133.12,133.33,133.11,133.33,28700.0,113.7011,113.8805,113.6926,113.8805,28700.0
2013-11-06 14:00:00,133.31,133.46,133.3,133.36,26600.0,113.8634,113.9915,113.8549,113.9061,26600.0
2013-11-06 14:05:00,133.35,133.46,133.05,133.07,54700.0,113.8976,113.9915,113.6413,113.6584,54700.0
2013-11-06 14:10:00,133.07,133.27,133.06,133.2,23700.0,113.6584,113.8293,113.6499,113.7695,23700.0
2013-11-06 14:15:00,133.19,133.19,133.02,133.04,27500.0,113.7609,113.7609,113.6157,113.6328,27500.0
2013-11-06 14:20:00,133.04,133.11,133.0,133.05,14600.0,113.6328,113.6926,113.5986,113.6413,14600.0
2013-11-06 14:25:00,133.05,133.18,132.97,133.05,45400.0,113.6413,113.7524,113.573,113.6413,45400.0
2013-11-06 14:30:00,133.07,133.2,133.04,133.07,16300.0,113.6584,113.7695,113.6328,113.6584,16300.0
2013-11-06 14:35:00,133.09,133.1,133.02,133.08,11500.0,113.6755,113.6841,113.6157,113.667,11500.0
2013-11-06 14:40:00,133.08,133.17,132.98,133.17,14100.0,113.667,113.7438,113.5816,113.7438,14100.0
2013-11-06 14:45:00,133.14,133.18,133.03,133.14,17700.0,113.7182,113.7524,113.6243,113.7182,17700.0
2013-11-06 14:50:00,133.16,133.2,133.08,133.08,29400.0,113.7353,113.7695,113.667,113.667,29400.0
2013-11-06 14:55:00,133.09,133.12,133.0,133.07,19300.0,113.6755,113.7011,113.5986,113.6584,19300.0
2013-11-06 15:00:00,133.05,133.11,132.98,133.02,24100.0,113.6413,113.6926,113.5816,113.6157,24100.0
2013-11-06 15:05:00,133.05,133.13,133.03,133.03,16100.0,113.6413,113.7097,113.6243,113.6243,16100.0
2013-11-06 15:10:00,133.02,133.11,133.0,133.04,30800.0,113.6157,113.6926,113.5986,113.6328,30800.0
2013-11-06 15:15:00,133.07,133.15,133.01,133.1,15800.0,113.6584,113.7268,113.6072,113.6841,15800.0
2013-11-06 15:20:00,133.1,133.17,133.08,133.15,19700.0,113.6841,113.7438,113.667,113.7268,19700.0
2013-11-06 15:25:00,133.17,133.17,133.0,133.1,26300.0,113.7438,113.7438,113.5986,113.6841,26300.0
2013-11-06 15:30:00,133.11,133.12,133.01,133.03,24400.0,113.6926,113.7011,113.6072,113.6243,24400.0
2013-11-06 15:35:00,133.02,133.06,132.92,133.04,41600.0,113.6157,113.6499,113.5303,113.6328,41600.0
2013-11-06 15:40:00,133.02,133.03,132.91,132.93,37400.0,113.6157,113.6243,113.5218,113.5389,37400.0
2013-11-06 15:45:00,132.92,132.95,132.82,132.86,53600.0,113.5303,113.5559,113.4449,113.4791,53600.0
2013-11-06 15:50:00,132.86,132.92,132.84,132.89,101600.0,113.4791,113.5303,113.462,113.5047,101600.0
2013-11-06 15:55:00,132.88,133.16,132.87,133.09,123800.0,113.4961,113.7353,113.4876,113.6755,123800.0
2013-11-07 09:30:00,133.44,133.86,133.31,133.43,94800.0,113.9745,114.3332,113.8634,113.9659,94800.0
2013-11-07 09:35:00,133.49,133.65,133.22,133.65,245700.0,114.0172,114.1538,113.7865,114.1538,245700.0
2013-11-07 09:40:00,133.56,133.93,133.49,133.86,114100.0,114.0769,114.393,114.0172,114.3332,114100.0
2013-11-07 09:45:00,133.74,133.89,133.68,133.78,43200.0,114.2307,114.3588,114.1794,114.2649,43200.0
2013-11-07 09:50:00,133.73,133.75,133.44,133.7,16600.0,114.2222,114.2392,113.9745,114.1965,16600.0
2013-11-07 09:55:00,133.7,133.75,133.65,133.75,33100.0,114.1965,114.2392,114.1538,114.2392,33100.0
2013-11-07 10:00:00,133.74,133.83,133.6,133.76,40700.0,114.2307,114.3076,114.1111,114.2478,40700.0
2013-11-07 10:05:00,133.81,133.83,133.29,133.29,40900.0,114.2905,114.3076,113.8463,113.8463,40900.0
2013-11-07 10:10:00,133.34,133.36,132.86,133.11,82800.0,113.889,113.9061,113.4791,113.6926,82800.0
2013-11-07 10:15:00,133.1,133.14,132.8,132.82,34900.0,113.6841,113.7182,113.4278,113.4449,34900.0
2013-11-07 10:20:00,132.82,133.2,132.69,132.98,92900.0,113.4449,113.7695,113.3339,113.5816,92900.0
2013-11-07 10:25:00,132.95,133.02,132.4,132.44,127300.0,113.5559,113.6157,113.0862,113.1203,127300.0
2013-11-07 10:30:00,132.41,132.51,132.09,132.09,83000.0,113.0947,113.1801,112.8214,112.8214,83000.0
2013-11-07 10:35:00,132.06,132.12,131.5,132.0,107500.0,112.7958,112.847,112.3175,112.7445,107500.0
2013-11-07 10:40:00,132.02,132.5,131.95,132.28,31100.0,112.7616,113.1716,112.7018,112.9837,31100.0
2013-11-07 10:45:00,132.34,132.5,132.21,132.36,23600.0,113.0349,113.1716,112.9239,113.052,23600.0
2013-11-07 10:50:00,132.3,132.81,132.28,132.63,64500.0,113.0008,113.4364,112.9837,113.2826,64500.0
2013-11-07 10:55:00,132.63,132.63,132.4,132.5,66800.0,113.2826,113.2826,113.0862,113.1716,66800.0
2013-11-07 11:00:00,132.46,132.52,132.28,132.43,80700.0,113.1374,113.1887,112.9837,113.1118,80700.0
2013-11-07 11:05:00,132.44,132.71,132.44,132.54,19400.0,113.1203,113.3509,113.1203,113.2057,19400.0
2013-11-07 11:10:00,132.54,132.72,132.35,132.35,27000.0,113.2057,113.3595,113.0435,113.0435,27000.0
2013-11-07 11:15:00,132.29,132.34,132.13,132.17,38900.0,112.9922,113.0349,112.8556,112.8897,38900.0
2013-11-07 11:20:00,132.17,132.57,132.02,132.5,114600.0,112.8897,113.2314,112.7616,113.1716,114600.0
2013-11-07 11:25:00,132.49,132.57,132.47,132.48,26000.0,113.163,113.2314,113.146,113.1545,26000.0
2013-11-07 11:30:00,132.54,132.73,132.46,132.59,70300.0,113.2057,113.368,113.1374,113.2484,70300.0
2013-11-07 11:35:00,132.61,132.86,132.61,132.76,62700.0,113.2655,113.4791,113.2655,113.3936,62700.0
2013-11-07 11:40:00,132.76,132.86,132.5,132.58,28000.0,113.3936,113.4791,113.1716,113.2399,28000.0
2013-11-07 11:45:00,132.59,132.83,132.57,132.69,18100.0,113.2484,113.4534,113.2314,113.3339,18100.0
2013-11-07 11:50:00,132.74,132.9,132.71,132.75,34600.0,113.3766,113.5132,113.3509,113.3851,34600.0
2013-11-07 11:55:00,132.71,132.84,132.68,132.79,76600.0,113.3509,113.462,113.3253,113.4193,76600.0
2013-11-07 12:00:00,132.78,132.97,132.78,132.88,72400.0,113.4107,113.573,113.4107,113.4961,72400.0
2013-11-07 12:05:00,132.88,132.95,132.8,132.89,42400.0,113.4961,113.5559,113.4278,113.5047,42400.0
2013-11-07 12:10:00,132.89,132.95,132.78,132.95,38700.0,113.5047,113.5559,113.4107,113.5559,38700.0
2013-11-07 12:15:00,132.96,132.97,132.84,132.93,40000.0,113.5645,113.573,113.462,113.5389,40000.0
2013-11-07 12:20:00,132.91,133.0,132.87,133.0,10100.0,113.5218,113.5986,113.4876,113.5986,10100.0
2013-11-07 12:25:00,133.03,133.09,132.94,132.99,26100.0,113.6243,113.6755,113.5474,113.5901,26100.0
2013-11-07 12:30:00,133.03,133.08,132.87,132.88,25800.0,113.6243,113.667,113.4876,113.4961,25800.0
2013-11-07 12:35:00,132.85,132.85,132.59,132.59,41700.0,113.4705,113.4705,113.2484,113.2484,41700.0
2013-11-07 12:40:00,132.63,132.85,132.56,132.82,15800.0,113.2826,113.4705,113.2228,113.4449,15800.0
2013-11-07 12:45:00,132.81,132.91,132.79,132.83,12200.0,113.4364,113.5218,113.4193,113.4534,12200.0
2013-11-07 12:50:00,132.82,132.86,132.75,132.78,23400.0,113.4449,113.4791,113.3851,113.4107,23400.0
2013-11-07 12:55:00,132.76,132.78,132.68,132.75,5800.0,113.3936,113.4107,113.3253,113.3851,5800.0
2013-11-07 13:00:00,132.7,132.73,132.55,132.7,26100.0,113.3424,113.368,113.2143,113.3424,26100.0
2013-11-07 13:05:00,132.64,132.68,132.55,132.68,7400.0,113.2912,113.3253,113.2143,113.3253,7400.0
2013-11-07 13:10:00,132.68,132.71,132.58,132.62,7600.0,113.3253,113.3509,113.2399,113.2741,7600.0
2013-11-07 13:15:00,132.63,132.72,132.62,132.67,11000.0,113.2826,113.3595,113.2741,113.3168,11000.0
2013-11-07 13:20:00,132.64,132.66,132.25,132.28,43200.0,113.2912,113.3082,112.958,112.9837,43200.0
2013-11-07 13:25:00,132.3,132.41,132.2,132.2,12000.0,113.0008,113.0947,112.9153,112.9153,12000.0
2013-11-07 13:30:00,132.21,132.37,132.17,132.26,31100.0,112.9239,113.0605,112.8897,112.9666,31100.0
2013-11-07 13:35:00,132.25,132.3,132.11,132.16,37500.0,112.958,113.0008,112.8385,112.8812,37500.0
2013-11-07 13:40:00,132.12,132.32,132.12,132.2,15800.0,112.847,113.0178,112.847,112.9153,15800.0
2013-11-07 13:45:00,132.2,132.27,132.01,132.07,33600.0,112.9153,112.9751,112.7531,112.8043,33600.0
2013-11-07 13:50:00,132.04,132.25,132.04,132.1,23600.0,112.7787,112.958,112.7787,112.8299,23600.0
2013-11-07 13:55:00,132.09,132.29,132.03,132.29,19900.0,112.8214,112.9922,112.7701,112.9922,19900.0
2013-11-07 14:00:00,132.23,132.29,131.71,131.87,50800.0,112.941,112.9922,112.4968,112.6335,50800.0
2013-11-07 14:05:00,131.88,132.05,131.86,132.02,37300.0,112.642,112.7872,112.6249,112.7616,37300.0
2013-11-07 14:10:00,132.02,132.26,132.02,132.12,27900.0,112.7616,112.9666,112.7616,112.847,27900.0
2013-11-07 14:15:00,132.11,132.17,131.89,132.06,33900.0,112.8385,112.8897,112.6506,112.7958,33900.0
2013-11-07 14:20:00,132.08,132.08,131.92,131.99,20200.0,112.8128,112.8128,112.6762,112.736,20200.0
2013-11-07 14:25:00,132.03,132.08,131.97,132.02,10300.0,112.7701,112.8128,112.7189,112.7616,10300.0
2013-11-07 14:30:00,132.01,132.01,131.58,131.82,50100.0,112.7531,112.7531,112.3858,112.5908,50100.0
2013-11-07 14:35:00,131.79,132.05,131.79,132.0,34200.0,112.5651,112.7872,112.5651,112.7445,34200.0
2013-11-07 14:40:00,132.04,132.15,131.97,132.13,20500.0,112.7787,112.8726,112.7189,112.8556,20500.0
2013-11-07 14:45:00,132.16,132.27,132.12,132.24,24600.0,112.8812,112.9751,112.847,112.9495,24600.0
2013-11-07 14:50:00,132.25,132.26,132.08,132.2,19600.0,112.958,112.9666,112.8128,112.9153,19600.0
2013-11-07 14:55:00,132.2,132.35,132.15,132.16,29800.0,112.9153,113.0435,112.8726,112.8812,29800.0
2013-11-07 15:00:00,132.17,132.25,132.0,132.03,39400.0,112.8897,112.958,112.7445,112.7701,39400.0
2013-11-07 15:05:00,132.06,132.19,131.95,132.0,14800.0,112.7958,112.9068,112.7018,112.7445,14800.0
2013-11-07 15:10:00,131.97,132.03,131.94,131.97,14400.0,112.7189,112.7701,112.6933,112.7189,14400.0
2013-11-07 15:15:00,131.94,131.98,131.7,131.79,37300.0,112.6933,112.7274,112.4883,112.5651,37300.0
2013-11-07 15:20:00,131.78,131.98,131.76,131.86,32600.0,112.5566,112.7274,112.5395,112.6249,32600.0
2013-11-07 15:25:00,131.83,131.87,131.56,131.6,42500.0,112.5993,112.6335,112.3687,112.4029,42500.0
2013-11-07 15:30:00,131.6,131.69,131.51,131.62,48000.0,112.4029,112.4797,112.326,112.4199,48000.0
2013-11-07 15:35:00,131.61,131.69,131.38,131.68,73200.0,112.4114,112.4797,112.215,112.4712,73200.0
2013-11-07 15:40:00,131.66,131.69,131.44,131.52,40900.0,112.4541,112.4797,112.2662,112.3345,40900.0
2013-11-07 15:45:00,131.51,131.68,131.37,131.42,48600.0,112.326,112.4712,112.2064,112.2491,48600.0
2013-11-07 15:50:00,131.44,131.65,131.35,131.49,65400.0,112.2662,112.4456,112.1893,112.3089,65400.0
2013-11-07 15:55:00,131.48,131.75,131.46,131.59,185400.0,112.3004,112.531,112.2833,112.3943,185400.0
2013-11-08 09:30:00,131.28,131.95,131.2,131.67,98100.0,112.1295,112.7018,112.0612,112.4627,98100.0
2013-11-08 09:35:00,131.68,131.78,130.95,131.27,154400.0,112.4712,112.5566,111.8477,112.121,154400.0
2013-11-08 09:40:00,131.22,131.75,131.22,131.44,61500.0,112.0783,112.531,112.0783,112.2662,61500.0
2013-11-08 09:45:00,131.48,131.8,131.16,131.69,61000.0,112.3004,112.5737,112.027,112.4797,61000.0
2013-11-08 09:50:00,131.69,131.83,131.44,131.78,67800.0,112.4797,112.5993,112.2662,112.5566,67800.0
2013-11-08 09:55:00,131.76,132.17,131.3,131.44,99200.0,112.5395,112.8897,112.1466,112.2662,99200.0
2013-11-08 10:00:00,131.52,132.07,131.52,132.07,70900.0,112.3345,112.8043,112.3345,112.8043,70900.0
2013-11-08 10:05:00,132.08,132.33,131.9,132.27,45500.0,112.8128,113.0264,112.6591,112.9751,45500.0
2013-11-08 10:10:00,132.35,132.59,132.14,132.41,68600.0,113.0435,113.2484,112.8641,113.0947,68600.0
2013-11-08 10:15:00,132.4,133.03,132.4,133.03,61800.0,113.0862,113.6243,113.0862,113.6243,61800.0
2013-11-08 10:20:00,133.02,133.32,132.72,132.79,75700.0,113.6157,113.872,113.3595,113.4193,75700.0
2013-11-08 10:25:00,132.79,133.02,132.7,132.98,108700.0,113.4193,113.6157,113.3424,113.5816,108700.0
2013-11-08 10:30:00,132.98,133.39,132.93,133.38,83900.0,113.5816,113.9317,113.5389,113.9232,83900.0
2013-11-08 10:35:00,133.35,133.41,133.2,133.34,58200.0,113.8976,113.9488,113.7695,113.889,58200.0
2013-11-08 10:40:00,133.34,133.36,133.04,133.06,27100.0,113.889,113.9061,113.6328,113.6499,27100.0
2013-11-08 10:45:00,133.1,133.17,132.89,132.93,42100.0,113.6841,113.7438,113.5047,113.5389,42100.0
2013-11-08 10:50:00,132.9,133.06,132.63,132.67,107600.0,113.5132,113.6499,113.2826,113.3168,107600.0
2013-11-08 10:55:00,132.67,132.97,132.67,132.96,53000.0,113.3168,113.573,113.3168,113.5645,53000.0
2013-11-08 11:00:00,132.98,133.12,132.92,133.12,34800.0,113.5816,113.7011,113.5303,113.7011,34800.0
2013-11-08 11:05:00,133.11,133.28,133.02,133.28,43400.0,113.6926,113.8378,113.6157,113.8378,43400.0
2013-11-08 11:10:00,133.28,133.35,133.18,133.26,50500.0,113.8378,113.8976,113.7524,113.8207,50500.0
2013-11-08 11:15:00,133.26,133.42,133.25,133.38,21700.0,113.8207,113.9574,113.8122,113.9232,21700.0
2013-11-08 11:20:00,133.35,133.42,133.2,133.26,117100.0,113.8976,113.9574,113.7695,113.8207,117100.0
2013-11-08 11:25:00,133.29,133.31,133.08,133.1,148500.0,113.8463,113.8634,113.667,113.6841,148500.0
2013-11-08 11:30:00,133.11,133.19,133.01,133.06,95300.0,113.6926,113.7609,113.6072,113.6499,95300.0
2013-11-08 11:35:00,133.06,133.4,133.06,133.29,61900.0,113.6499,113.9403,113.6499,113.8463,61900.0
2013-11-08 11:40:00,133.23,133.29,133.08,133.12,42100.0,113.7951,113.8463,113.667,113.7011,42100.0
2013-11-08 11:45:00,133.13,133.26,133.13,133.17,12900.0,113.7097,113.8207,113.7097,113.7438,12900.0
2013-11-08 11:50:00,133.17,133.27,133.12,133.25,24700.0,113.7438,113.8293,113.7011,113.8122,24700.0
2013-11-08 11:55:00,133.25,133.3,133.17,133.22,24500.0,113.8122,113.8549,113.7438,113.7865,24500.0
2013-11-08 12:00:00,133.22,133.44,133.22,133.35,75600.0,113.7865,113.9745,113.7865,113.8976,75600.0
2013-11-08 12:05:00,133.35,133.44,133.35,133.4,29700.0,113.8976,113.9745,113.8976,113.9403,29700.0
2013-11-08 12:10:00,133.42,133.48,133.36,133.41,19600.0,113.9574,114.0086,113.9061,113.9488,19600.0
2013-11-08 12:15:00,133.4,133.42,133.36,133.38,17000.0,113.9403,113.9574,113.9061,113.9232,17000.0
2013-11-08 12:20:00,133.38,133.48,133.38,133.48,32100.0,113.9232,114.0086,113.9232,114.0086,32100.0
2013-11-08 12:25:00,133.48,133.57,133.41,133.56,83800.0,114.0086,114.0855,113.9488,114.0769,83800.0
2013-11-08 12:30:00,133.55,133.59,133.47,133.49,22400.0,114.0684,114.1026,114.0001,114.0172,22400.0
2013-11-08 12:35:00,133.5,133.59,133.49,133.59,20400.0,114.0257,114.1026,114.0172,114.1026,20400.0
2013-11-08 12:40:00,133.56,133.62,133.51,133.56,15000.0,114.0769,114.1282,114.0342,114.0769,15000.0
2013-11-08 12:45:00,133.57,133.6,133.48,133.5,8900.0,114.0855,114.1111,114.0086,114.0257,8900.0
2013-11-08 12:50:00,133.51,133.54,133.46,133.52,16400.0,114.0342,114.0599,113.9915,114.0428,16400.0
2013-11-08 12:55:00,133.53,133.55,133.43,133.51,22700.0,114.0513,114.0684,113.9659,114.0342,22700.0
2013-11-08 13:00:00,133.53,133.53,133.39,133.44,10100.0,114.0513,114.0513,113.9317,113.9745,10100.0
2013-11-08 13:05:00,133.43,133.51,133.43,133.51,14000.0,113.9659,114.0342,113.9659,114.0342,14000.0
2013-11-08 13:10:00,133.47,133.59,133.47,133.58,11500.0,114.0001,114.1026,114.0001,114.094,11500.0
2013-11-08 13:15:00,133.58,133.59,133.49,133.54,7600.0,114.094,114.1026,114.0172,114.0599,7600.0
2013-11-08 13:20:00,133.55,133.67,133.54,133.64,19300.0,114.0684,114.1709,114.0599,114.1453,19300.0
2013-11-08 13:25:00,133.64,133.76,133.64,133.71,51300.0,114.1453,114.2478,114.1453,114.2051,51300.0
2013-11-08 13:30:00,133.73,133.78,133.68,133.75,42500.0,114.2222,114.2649,114.1794,114.2392,42500.0
2013-11-08 13:35:00,133.75,133.82,133.73,133.77,16400.0,114.2392,114.299,114.2222,114.2563,16400.0
2013-11-08 13:40:00,133.76,133.87,133.74,133.75,21700.0,114.2478,114.3417,114.2307,114.2392,21700.0
2013-11-08 13:45:00,133.75,133.9,133.73,133.85,41000.0,114.2392,114.3674,114.2222,114.3246,41000.0
2013-11-08 13:50:00,133.81,133.81,133.57,133.7,33700.0,114.2905,114.2905,114.0855,114.1965,33700.0
2013-11-08 13:55:00,133.65,133.73,133.61,133.63,15800.0,114.1538,114.2222,114.1197,114.1367,15800.0
2013-11-08 14:00:00,133.64,133.72,133.57,133.63,31600.0,114.1453,114.2136,114.0855,114.1367,31600.0
2013-11-08 14:05:00,133.65,133.68,133.53,133.67,16200.0,114.1538,114.1794,114.0513,114.1709,16200.0
2013-11-08 14:10:00,133.68,133.71,133.6,133.64,19500.0,114.1794,114.2051,114.1111,114.1453,19500.0
2013-11-08 14:15:00,133.65,133.74,133.61,133.61,46600.0,114.1538,114.2307,114.1197,114.1197,46600.0
2013-11-08 14:20:00,133.62,133.74,133.61,133.65,21100.0,114.1282,114.2307,114.1197,114.1538,21100.0
2013-11-08 14:25:00,133.65,133.71,133.53,133.71,63200.0,114.1538,114.2051,114.0513,114.2051,63200.0
2013-11-08 14:30:00,133.7,133.71,133.54,133.58,23700.0,114.1965,114.2051,114.0599,114.094,23700.0
2013-11-08 14:35:00,133.57,133.71,133.55,133.69,21200.0,114.0855,114.2051,114.0684,114.188,21200.0
2013-11-08 14:40:00,133.69,133.73,133.59,133.66,78000.0,114.188,114.2222,114.1026,114.1624,78000.0
2013-11-08 14:45:00,133.64,133.72,133.55,133.55,34500.0,114.1453,114.2136,114.0684,114.0684,34500.0
2013-11-08 14:50:00,133.56,133.61,133.49,133.49,24700.0,114.0769,114.1197,114.0172,114.0172,24700.0
2013-11-08 14:55:00,133.51,133.53,133.41,133.45,21100.0,114.0342,114.0513,113.9488,113.983,21100.0
2013-11-08 15:00:00,133.46,133.48,133.31,133.35,18200.0,113.9915,114.0086,113.8634,113.8976,18200.0
2013-11-08 15:05:00,133.31,133.37,133.23,133.36,23100.0,113.8634,113.9147,113.7951,113.9061,23100.0
2013-11-08 15:10:00,133.37,133.37,133.24,133.27,30800.0,113.9147,113.9147,113.8036,113.8293,30800.0
2013-11-08 15:15:00,133.27,133.29,133.19,133.24,19300.0,113.8293,113.8463,113.7609,113.8036,19300.0
2013-11-08 15:20:00,133.24,133.34,133.22,133.34,37600.0,113.8036,113.889,113.7865,113.889,37600.0
2013-11-08 15:25:00,133.35,133.47,133.29,133.42,44100.0,113.8976,114.0001,113.8463,113.9574,44100.0
2013-11-08 15:30:00,133.42,133.49,133.31,133.44,35300.0,113.9574,114.0172,113.8634,113.9745,35300.0
2013-11-08 15:35:00,133.45,133.62,133.42,133.52,66000.0,113.983,114.1282,113.9574,114.0428,66000.0
2013-11-08 15:40:00,133.54,133.61,133.4,133.53,86100.0,114.0599,114.1197,113.9403,114.0513,86100.0
2013-11-08 15:45:00,133.55,133.67,133.52,133.58,75100.0,114.0684,114.1709,114.0428,114.094,75100.0
2013-11-08 15:50:00,133.58,133.59,133.5,133.53,104200.0,114.094,114.1026,114.0257,114.0513,104200.0
2013-11-08 15:55:00,133.55,133.65,133.48,133.5,446400.0,114.0684,114.1538,114.0086,114.0257,446400.0
2013-11-11 09:30:00,133.14,133.14,132.2,132.48,112000.0,113.7182,113.7182,112.9153,113.1545,112000.0
2013-11-11 09:35:00,132.42,132.69,132.22,132.5,92700.0,113.1032,113.3339,112.9324,113.1716,92700.0
2013-11-11 09:40:00,132.48,132.56,132.23,132.3,57700.0,113.1545,113.2228,112.941,113.0008,57700.0
2013-11-11 09:45:00,132.31,132.59,132.31,132.5,134600.0,113.0093,113.2484,113.0093,113.1716,134600.0
2013-11-11 09:50:00,132.5,132.91,132.37,132.91,83100.0,113.1716,113.5218,113.0605,113.5218,83100.0
2013-11-11 09:55:00,132.88,133.12,132.88,132.95,47000.0,113.4961,113.7011,113.4961,113.5559,47000.0
2013-11-11 10:00:00,133.0,133.13,132.99,133.02,39500.0,113.5986,113.7097,113.5901,113.6157,39500.0
2013-11-11 10:05:00,133.03,133.28,132.99,133.25,22300.0,113.6243,113.8378,113.5901,113.8122,22300.0
2013-11-11 10:10:00,133.27,133.33,133.03,133.13,40200.0,113.8293,113.8805,113.6243,113.7097,40200.0
2013-11-11 10:15:00,133.12,133.15,133.0,133.09,13600.0,113.7011,113.7268,113.5986,113.6755,13600.0
2013-11-11 10:20:00,133.09,133.14,133.04,133.13,34000.0,113.6755,113.7182,113.6328,113.7097,34000.0
2013-11-11 10:25:00,133.12,133.12,132.75,132.82,35800.0,113.7011,113.7011,113.3851,113.4449,35800.0
2013-11-11 10:30:00,132.81,132.81,132.55,132.59,47400.0,113.4364,113.4364,113.2143,113.2484,47400.0
2013-11-11 10:35:00,132.59,132.7,132.42,132.48,64500.0,113.2484,113.3424,113.1032,113.1545,64500.0
2013-11-11 10:40:00,132.47,132.54,132.35,132.44,38600.0,113.146,113.2057,113.0435,113.1203,38600.0
2013-11-11 10:45:00,132.43,132.62,132.4,132.56,27500.0,113.1118,113.2741,113.0862,113.2228,27500.0
2013-11-11 10:50:00,132.54,132.75,132.53,132.7,34500.0,113.2057,113.3851,113.1972,113.3424,34500.0
2013-11-11 10:55:00,132.7,132.7,132.5,132.68,54900.0,113.3424,113.3424,113.1716,113.3253,54900.0
2013-11-11 11:00:00,132.68,132.68,132.42,132.55,27100.0,113.3253,113.3253,113.1032,113.2143,27100.0
2013-11-11 11:05:00,132.55,132.7,132.53,132.64,14300.0,113.2143,113.3424,113.1972,113.2912,14300.0
2013-11-11 11:10:00,132.67,132.73,132.51,132.61,62700.0,113.3168,113.368,113.1801,113.2655,62700.0
2013-11-11 11:15:00,132.61,132.75,132.59,132.61,25900.0,113.2655,113.3851,113.2484,113.2655,25900.0
2013-11-11 11:20:00,132.6,132.65,132.5,132.54,48800.0,113.257,113.2997,113.1716,113.2057,48800.0
2013-11-11 11:25:00,132.61,132.61,132.4,132.53,71200.0,113.2655,113.2655,113.0862,113.1972,71200.0
2013-11-11 11:30:00,132.55,132.56,132.39,132.42,17800.0,113.2143,113.2228,113.0776,113.1032,17800.0
2013-11-11 11:35:00,132.45,132.52,132.41,132.49,17900.0,113.1289,113.1887,113.0947,113.163,17900.0
2013-11-11 11:40:00,132.53,132.64,132.49,132.64,80500.0,113.1972,113.2912,113.163,113.2912,80500.0
2013-11-11 11:45:00,132.67,132.74,132.6,132.67,38900.0,113.3168,113.3766,113.257,113.3168,38900.0
2013-11-11 11:50:00,132.7,132.8,132.7,132.75,20600.0,113.3424,113.4278,113.3424,113.3851,20600.0
2013-11-11 11:55:00,132.74,132.83,132.61,132.64,25300.0,113.3766,113.4534,113.2655,113.2912,25300.0
2013-11-11 12:00:00,132.64,132.65,132.55,132.61,31200.0,113.2912,113.2997,113.2143,113.2655,31200.0
2013-11-11 12:05:00,132.62,132.63,132.56,132.6,10100.0,113.2741,113.2826,113.2228,113.257,10100.0
2013-11-11 12:10:00,132.63,132.66,132.52,132.54,19800.0,113.2826,113.3082,113.1887,113.2057,19800.0
2013-11-11 12:15:00,132.53,132.63,132.51,132.63,6800.0,113.1972,113.2826,113.1801,113.2826,6800.0
2013-11-11 12:20:00,132.63,132.63,132.52,132.6,4900.0,113.2826,113.2826,113.1887,113.257,4900.0
2013-11-11 12:25:00,132.6,132.67,132.6,132.64,12100.0,113.257,113.3168,113.257,113.2912,12100.0
2013-11-11 12:30:00,132.63,132.64,132.52,132.54,15500.0,113.2826,113.2912,113.1887,113.2057,15500.0
2013-11-11 12:35:00,132.54,132.58,132.47,132.58,11700.0,113.2057,113.2399,113.146,113.2399,11700.0
2013-11-11 12:40:00,132.54,132.59,132.52,132.53,19300.0,113.2057,113.2484,113.1887,113.1972,19300.0
2013-11-11 12:45:00,132.53,132.61,132.48,132.56,31100.0,113.1972,113.2655,113.1545,113.2228,31100.0
2013-11-11 12:50:00,132.56,132.58,132.55,132.57,3000.0,113.2228,113.2399,113.2143,113.2314,3000.0
2013-11-11 12:55:00,132.57,132.69,132.56,132.66,11900.0,113.2314,113.3339,113.2228,113.3082,11900.0
2013-11-11 13:00:00,132.67,132.76,132.67,132.74,7100.0,113.3168,113.3936,113.3168,113.3766,7100.0
2013-11-11 13:05:00,132.73,132.82,132.69,132.81,11500.0,113.368,113.4449,113.3339,113.4364,11500.0
2013-11-11 13:10:00,132.82,132.83,132.65,132.68,11000.0,113.4449,113.4534,113.2997,113.3253,11000.0
2013-11-11 13:15:00,132.66,132.72,132.62,132.65,11200.0,113.3082,113.3595,113.2741,113.2997,11200.0
2013-11-11 13:20:00,132.66,132.76,132.66,132.76,8400.0,113.3082,113.3936,113.3082,113.3936,8400.0
2013-11-11 13:25:00,132.75,132.81,132.75,132.8,6400.0,113.3851,113.4364,113.3851,113.4278,6400.0
2013-11-11 13:30:00,132.81,132.89,132.81,132.89,9500.0,113.4364,113.5047,113.4364,113.5047,9500.0
2013-11-11 13:35:00,132.88,132.9,132.87,132.9,6900.0,113.4961,113.5132,113.4876,113.5132,6900.0
2013-11-11 13:40:00,132.89,132.95,132.85,132.95,16600.0,113.5047,113.5559,113.4705,113.5559,16600.0
2013-11-11 13:45:00,132.94,132.95,132.86,132.93,14000.0,113.5474,113.5559,113.4791,113.5389,14000.0
2013-11-11 13:50:00,132.93,132.97,132.88,132.88,14400.0,113.5389,113.573,113.4961,113.4961,14400.0
2013-11-11 13:55:00,132.85,132.93,132.83,132.88,16500.0,113.4705,113.5389,113.4534,113.4961,16500.0
2013-11-11 14:00:00,132.85,132.9,132.83,132.9,12100.0,113.4705,113.5132,113.4534,113.5132,12100.0
2013-11-11 14:05:00,132.9,132.93,132.86,132.9,20400.0,113.5132,113.5389,113.4791,113.5132,20400.0
2013-11-11 14:10:00,132.86,132.92,132.82,132.88,30000.0,113.4791,113.5303,113.4449,113.4961,30000.0
2013-11-11 14:15:00,132.89,132.91,132.82,132.88,17500.0,113.5047,113.5218,113.4449,113.4961,17500.0
2013-11-11 14:20:00,132.89,132.89,132.78,132.79,11300.0,113.5047,113.5047,113.4107,113.4193,11300.0
2013-11-11 14:25:00,132.78,132.83,132.67,132.73,39600.0,113.4107,113.4534,113.3168,113.368,39600.0
2013-11-11 14:30:00,132.73,132.74,132.52,132.52,35300.0,113.368,113.3766,113.1887,113.1887,35300.0
2013-11-11 14:35:00,132.51,132.56,132.47,132.56,28400.0,113.1801,113.2228,113.146,113.2228,28400.0
2013-11-11 14:40:00,132.56,132.61,132.4,132.4,47100.0,113.2228,113.2655,113.0862,113.0862,47100.0
2013-11-11 14:45:00,132.4,132.45,132.4,132.42,18700.0,113.0862,113.1289,113.0862,113.1032,18700.0
2013-11-11 14:50:00,132.43,132.43,132.16,132.18,63100.0,113.1118,113.1118,112.8812,112.8983,63100.0
2013-11-11 14:55:00,132.18,132.4,132.12,132.37,43800.0,112.8983,113.0862,112.847,113.0605,43800.0
2013-11-11 15:00:00,132.37,132.45,132.37,132.45,19100.0,113.0605,113.1289,113.0605,113.1289,19100.0
2013-11-11 15:05:00,132.45,132.48,132.41,132.46,30000.0,113.1289,113.1545,113.0947,113.1374,30000.0
2013-11-11 15:10:00,132.47,132.54,132.46,132.5,23700.0,113.146,113.2057,113.1374,113.1716,23700.0
2013-11-11 15:15:00,132.5,132.53,132.47,132.48,19400.0,113.1716,113.1972,113.146,113.1545,19400.0
2013-11-11 15:20:00,132.48,132.49,132.46,132.49,20300.0,113.1545,113.163,113.1374,113.163,20300.0
2013-11-11 15:25:00,132.49,132.52,132.47,132.48,23400.0,113.163,113.1887,113.146,113.1545,23400.0
2013-11-11 15:30:00,132.48,132.49,132.38,132.47,34900.0,113.1545,113.163,113.0691,113.146,34900.0
2013-11-11 15:35:00,132.46,132.56,132.46,132.51,43900.0,113.1374,113.2228,113.1374,113.1801,43900.0
2013-11-11 15:40:00,132.51,132.52,132.41,132.41,44000.0,113.1801,113.1887,113.0947,113.0947,44000.0
2013-11-11 15:45:00,132.43,132.43,132.29,132.32,56500.0,113.1118,113.1118,112.9922,113.0178,56500.0
2013-11-11 15:50:00,132.32,132.39,132.32,132.37,57300.0,113.0178,113.0776,113.0178,113.0605,57300.0
2013-11-11 15:55:00,132.38,132.53,132.36,132.5,109800.0,113.0691,113.1972,113.052,113.1716,109800.0
2013-11-12 09:30:00,132.4,132.53,132.07,132.53,82800.0,113.0862,113.1972,112.8043,113.1972,82800.0
2013-11-12 09:35:00,132.44,132.85,132.43,132.54,28200.0,113.1203,113.4705,113.1118,113.2057,28200.0
2013-11-12 09:40:00,132.54,132.83,132.39,132.73,28000.0,113.2057,113.4534,113.0776,113.368,28000.0
2013-11-12 09:45:00,132.72,132.81,132.62,132.72,31800.0,113.3595,113.4364,113.2741,113.3595,31800.0
2013-11-12 09:50:00,132.72,132.8,132.61,132.67,34300.0,113.3595,113.4278,113.2655,113.3168,34300.0
2013-11-12 09:55:00,132.68,132.7,132.56,132.58,38800.0,113.3253,113.3424,113.2228,113.2399,38800.0
2013-11-12 10:00:00,132.57,132.68,132.32,132.34,59900.0,113.2314,113.3253,113.0178,113.0349,59900.0
2013-11-12 10:05:00,132.37,132.37,132.09,132.16,36000.0,113.0605,113.0605,112.8214,112.8812,36000.0
2013-11-12 10:10:00,132.16,132.39,132.15,132.26,71100.0,112.8812,113.0776,112.8726,112.9666,71100.0
2013-11-12 10:15:00,132.26,132.76,132.23,132.76,51300.0,112.9666,113.3936,112.941,113.3936,51300.0
2013-11-12 10:20:00,132.77,132.8,132.6,132.65,16200.0,113.4022,113.4278,113.257,113.2997,16200.0
2013-11-12 10:25:00,132.6,132.68,132.5,132.61,28900.0,113.257,113.3253,113.1716,113.2655,28900.0
2013-11-12 10:30:00,132.64,132.7,132.58,132.69,72900.0,113.2912,113.3424,113.2399,113.3339,72900.0
2013-11-12 10:35:00,132.7,132.74,132.54,132.65,15700.0,113.3424,113.3766,113.2057,113.2997,15700.0
2013-11-12 10:40:00,132.61,132.8,132.58,132.8,40800.0,113.2655,113.4278,113.2399,113.4278,40800.0
2013-11-12 10:45:00,132.8,132.96,132.77,132.83,24300.0,113.4278,113.5645,113.4022,113.4534,24300.0
2013-11-12 10:50:00,132.86,132.86,132.72,132.73,13400.0,113.4791,113.4791,113.3595,113.368,13400.0
2013-11-12 10:55:00,132.73,132.78,132.51,132.54,12100.0,113.368,113.4107,113.1801,113.2057,12100.0
2013-11-12 11:00:00,132.57,132.65,132.5,132.65,30400.0,113.2314,113.2997,113.1716,113.2997,30400.0
2013-11-12 11:05:00,132.64,132.74,132.47,132.55,52300.0,113.2912,113.3766,113.146,113.2143,52300.0
2013-11-12 11:10:00,132.54,132.8,132.53,132.8,20300.0,113.2057,113.4278,113.1972,113.4278,20300.0
2013-11-12 11:15:00,132.8,132.83,132.73,132.82,25400.0,113.4278,113.4534,113.368,113.4449,25400.0
2013-11-12 11:20:00,132.84,132.9,132.63,132.76,27200.0,113.462,113.5132,113.2826,113.3936,27200.0
2013-11-12 11:25:00,132.77,132.87,132.72,132.82,66100.0,113.4022,113.4876,113.3595,113.4449,66100.0
2013-11-12 11:30:00,132.82,133.08,132.77,133.05,80900.0,113.4449,113.667,113.4022,113.6413,80900.0
2013-11-12 11:35:00,133.05,133.06,132.66,132.71,32100.0,113.6413,113.6499,113.3082,113.3509,32100.0
2013-11-12 11:40:00,132.66,132.84,132.65,132.71,100800.0,113.3082,113.462,113.2997,113.3509,100800.0
2013-11-12 11:45:00,132.72,132.77,132.58,132.71,25200.0,113.3595,113.4022,113.2399,113.3509,25200.0
2013-11-12 11:50:00,132.7,132.72,132.55,132.67,15400.0,113.3424,113.3595,113.2143,113.3168,15400.0
2013-11-12 11:55:00,132.68,132.69,132.35,132.44,92200.0,113.3253,113.3339,113.0435,113.1203,92200.0
2013-11-12 12:00:00,132.46,132.71,132.45,132.63,76900.0,113.1374,113.3509,113.1289,113.2826,76900.0
2013-11-12 12:05:00,132.61,132.61,132.47,132.5,57700.0,113.2655,113.2655,113.146,113.1716,57700.0
2013-11-12 12:10:00,132.5,132.51,132.4,132.44,16600.0,113.1716,113.1801,113.0862,113.1203,16600.0
2013-11-12 12:15:00,132.48,132.61,132.47,132.59,25400.0,113.1545,113.2655,113.146,113.2484,25400.0
2013-11-12 12:20:00,132.57,132.61,132.46,132.55,45400.0,113.2314,113.2655,113.1374,113.2143,45400.0
2013-11-12 12:25:00,132.51,132.65,132.5,132.61,42600.0,113.1801,113.2997,113.1716,113.2655,42600.0
2013-11-12 12:30:00,132.59,132.61,132.38,132.43,24600.0,113.2484,113.2655,113.0691,113.1118,24600.0
2013-11-12 12:35:00,132.43,132.48,132.34,132.38,14000.0,113.1118,113.1545,113.0349,113.0691,14000.0
2013-11-12 12:40:00,132.4,132.4,132.27,132.4,12100.0,113.0862,113.0862,112.9751,113.0862,12100.0
2013-11-12 12:45:00,132.38,132.4,132.27,132.33,20700.0,113.0691,113.0862,112.9751,113.0264,20700.0
2013-11-12 12:50:00,132.33,132.35,132.3,132.34,8700.0,113.0264,113.0435,113.0008,113.0349,8700.0
2013-11-12 12:55:00,132.32,132.37,132.27,132.27,10400.0,113.0178,113.0605,112.9751,112.9751,10400.0
2013-11-12 13:00:00,132.28,132.31,132.15,132.31,31700.0,112.9837,113.0093,112.8726,113.0093,31700.0
2013-11-12 13:05:00,132.31,132.4,132.28,132.37,13400.0,113.0093,113.0862,112.9837,113.0605,13400.0
2013-11-12 13:10:00,132.38,132.42,132.36,132.41,13100.0,113.0691,113.1032,113.052,113.0947,13100.0
2013-11-12 13:15:00,132.4,132.4,132.33,132.39,9800.0,113.0862,113.0862,113.0264,113.0776,9800.0
2013-11-12 13:20:00,132.38,132.46,132.33,132.34,10300.0,113.0691,113.1374,113.0264,113.0349,10300.0
2013-11-12 13:25:00,132.36,132.43,132.23,132.24,30900.0,113.052,113.1118,112.941,112.9495,30900.0
2013-11-12 13:30:00,132.25,132.31,132.04,132.08,43400.0,112.958,113.0093,112.7787,112.8128,43400.0
2013-11-12 13:35:00,132.08,132.12,131.97,132.1,33900.0,112.8128,112.847,112.7189,112.8299,33900.0
2013-11-12 13:40:00,132.08,132.19,132.04,132.19,44100.0,112.8128,112.9068,112.7787,112.9068,44100.0
2013-11-12 13:45:00,132.19,132.23,132.15,132.18,24300.0,112.9068,112.941,112.8726,112.8983,24300.0
2013-11-12 13:50:00,132.19,132.24,132.19,132.2,12200.0,112.9068,112.9495,112.9068,112.9153,12200.0
2013-11-12 13:55:00,132.2,132.26,132.19,132.19,9100.0,112.9153,112.9666,112.9068,112.9068,9100.0
2013-11-12 14:00:00,132.18,132.23,132.12,132.15,13700.0,112.8983,112.941,112.847,112.8726,13700.0
2013-11-12 14:05:00,132.15,132.21,132.15,132.19,6500.0,112.8726,112.9239,112.8726,112.9068,6500.0
2013-11-12 14:10:00,132.19,132.23,132.15,132.23,17900.0,112.9068,112.941,112.8726,112.941,17900.0
2013-11-12 14:15:00,132.23,132.24,132.13,132.21,14700.0,112.941,112.9495,112.8556,112.9239,14700.0
2013-11-12 14:20:00,132.21,132.24,132.1,132.13,18500.0,112.9239,112.9495,112.8299,112.8556,18500.0
2013-11-12 14:25:00,132.16,132.2,132.0,132.06,19100.0,112.8812,112.9153,112.7445,112.7958,19100.0
2013-11-12 14:30:00,132.04,132.16,132.04,132.16,8600.0,112.7787,112.8812,112.7787,112.8812,8600.0
2013-11-12 14:35:00,132.13,132.29,132.13,132.24,15800.0,112.8556,112.9922,112.8556,112.9495,15800.0
2013-11-12 14:40:00,132.24,132.28,132.21,132.28,15600.0,112.9495,112.9837,112.9239,112.9837,15600.0
2013-11-12 14:45:00,132.28,132.4,132.27,132.4,11700.0,112.9837,113.0862,112.9751,113.0862,11700.0
2013-11-12 14:50:00,132.4,132.42,132.27,132.27,24200.0,113.0862,113.1032,112.9751,112.9751,24200.0
2013-11-12 14:55:00,132.3,132.48,132.29,132.47,87900.0,113.0008,113.1545,112.9922,113.146,87900.0
2013-11-12 15:00:00,132.48,132.51,132.43,132.49,19700.0,113.1545,113.1801,113.1118,113.163,19700.0
2013-11-12 15:05:00,132.51,132.57,132.49,132.51,23000.0,113.1801,113.2314,113.163,113.1801,23000.0
2013-11-12 15:10:00,132.5,132.5,132.43,132.45,19800.0,113.1716,113.1716,113.1118,113.1289,19800.0
2013-11-12 15:15:00,132.46,132.52,132.36,132.37,59800.0,113.1374,113.1887,113.052,113.0605,59800.0
2013-11-12 15:20:00,132.39,132.43,132.32,132.35,30500.0,113.0776,113.1118,113.0178,113.0435,30500.0
2013-11-12 15:25:00,132.33,132.36,132.16,132.2,35000.0,113.0264,113.052,112.8812,112.9153,35000.0
2013-11-12 15:30:00,132.21,132.36,132.21,132.28,35100.0,112.9239,113.052,112.9239,112.9837,35100.0
2013-11-12 15:35:00,132.29,132.35,132.26,132.29,43400.0,112.9922,113.0435,112.9666,112.9922,43400.0
2013-11-12 15:40:00,132.28,132.37,132.26,132.29,32800.0,112.9837,113.0605,112.9666,112.9922,32800.0
2013-11-12 15:45:00,132.28,132.28,132.11,132.16,71900.0,112.9837,112.9837,112.8385,112.8812,71900.0
2013-11-12 15:50:00,132.15,132.19,132.12,132.15,44900.0,112.8726,112.9068,112.847,112.8726,44900.0
2013-11-12 15:55:00,132.15,132.36,132.13,132.32,96500.0,112.8726,113.052,112.8556,113.0178,96500.0
2013-11-13 09:30:00,131.92,132.0,131.7,131.87,77700.0,112.6762,112.7445,112.4883,112.6335,77700.0
2013-11-13 09:35:00,131.86,131.97,131.34,131.44,59300.0,112.6249,112.7189,112.1808,112.2662,59300.0
2013-11-13 09:40:00,131.48,131.75,131.37,131.37,42100.0,112.3004,112.531,112.2064,112.2064,42100.0
2013-11-13 09:45:00,131.39,131.67,131.12,131.19,63000.0,112.2235,112.4627,111.9929,112.0527,63000.0
2013-11-13 09:50:00,131.14,131.4,131.14,131.25,39100.0,112.01,112.232,112.01,112.1039,39100.0
2013-11-13 09:55:00,131.26,131.28,131.1,131.24,74900.0,112.1125,112.1295,111.9758,112.0954,74900.0
2013-11-13 10:00:00,131.25,131.33,131.2,131.29,63400.0,112.1039,112.1722,112.0612,112.1381,63400.0
2013-11-13 10:05:00,131.34,131.56,131.27,131.35,86200.0,112.1808,112.3687,112.121,112.1893,86200.0
2013-11-13 10:10:00,131.33,131.33,131.14,131.28,42000.0,112.1722,112.1722,112.01,112.1295,42000.0
2013-11-13 10:15:00,131.3,131.42,131.12,131.27,32700.0,112.1466,112.2491,111.9929,112.121,32700.0
2013-11-13 10:20:00,131.27,131.36,131.19,131.24,33000.0,112.121,112.1979,112.0527,112.0954,33000.0
2013-11-13 10:25:00,131.24,131.65,131.23,131.61,71700.0,112.0954,112.4456,112.0868,112.4114,71700.0
2013-11-13 10:30:00,131.62,131.82,131.59,131.74,47000.0,112.4199,112.5908,112.3943,112.5224,47000.0
2013-11-13 10:35:00,131.73,131.83,131.64,131.79,59900.0,112.5139,112.5993,112.437,112.5651,59900.0
2013-11-13 10:40:00,131.8,131.93,131.6,131.89,33100.0,112.5737,112.6847,112.4029,112.6506,33100.0
2013-11-13 10:45:00,131.9,131.97,131.76,131.76,35800.0,112.6591,112.7189,112.5395,112.5395,35800.0
2013-11-13 10:50:00,131.77,131.96,131.75,131.85,24500.0,112.5481,112.7103,112.531,112.6164,24500.0
2013-11-13 10:55:00,131.84,131.95,131.8,131.95,26300.0,112.6079,112.7018,112.5737,112.7018,26300.0
2013-11-13 11:00:00,131.95,132.0,131.86,131.87,25300.0,112.7018,112.7445,112.6249,112.6335,25300.0
2013-11-13 11:05:00,131.89,131.89,131.71,131.79,25000.0,112.6506,112.6506,112.4968,112.5651,25000.0
2013-11-13 11:10:00,131.8,131.81,131.53,131.56,52500.0,112.5737,112.5822,112.3431,112.3687,52500.0
2013-11-13 11:15:00,131.57,131.69,131.52,131.69,31600.0,112.3772,112.4797,112.3345,112.4797,31600.0
2013-11-13 11:20:00,131.69,131.88,131.67,131.87,27600.0,112.4797,112.642,112.4627,112.6335,27600.0
2013-11-13 11:25:00,131.85,131.99,131.85,131.91,79900.0,112.6164,112.736,112.6164,112.6676,79900.0
2013-11-13 11:30:00,131.91,132.1,131.88,132.07,46800.0,112.6676,112.8299,112.642,112.8043,46800.0
2013-11-13 11:35:00,132.09,132.14,132.03,132.1,27100.0,112.8214,112.8641,112.7701,112.8299,27100.0
2013-11-13 11:40:00,132.11,132.17,131.91,131.92,39800.0,112.8385,112.8897,112.6676,112.6762,39800.0
2013-11-13 11:45:00,131.92,131.93,131.85,131.9,31900.0,112.6762,112.6847,112.6164,112.6591,31900.0
2013-11-13 11:50:00,131.87,132.01,131.87,131.99,16300.0,112.6335,112.7531,112.6335,112.736,16300.0
2013-11-13 11:55:00,131.98,132.01,131.93,131.95,15600.0,112.7274,112.7531,112.6847,112.7018,15600.0
2013-11-13 12:00:00,131.95,132.08,131.93,132.05,22500.0,112.7018,112.8128,112.6847,112.7872,22500.0
2013-11-13 12:05:00,132.05,132.09,132.01,132.02,19200.0,112.7872,112.8214,112.7531,112.7616,19200.0
2013-11-13 12:10:00,132.02,132.06,132.0,132.02,17700.0,112.7616,112.7958,112.7445,112.7616,17700.0
2013-11-13 12:15:00,132.02,132.19,132.02,132.16,40800.0,112.7616,112.9068,112.7616,112.8812,40800.0
2013-11-13 12:20:00,132.17,132.35,132.17,132.31,37400.0,112.8897,113.0435,112.8897,113.0093,37400.0
2013-11-13 12:25:00,132.3,132.45,132.3,132.42,29800.0,113.0008,113.1289,113.0008,113.1032,29800.0
2013-11-13 12:30:00,132.4,132.45,132.35,132.35,22100.0,113.0862,113.1289,113.0435,113.0435,22100.0
2013-11-13 12:35:00,132.34,132.44,132.33,132.44,13300.0,113.0349,113.1203,113.0264,113.1203,13300.0
2013-11-13 12:40:00,132.44,132.6,132.41,132.56,41700.0,113.1203,113.257,113.0947,113.2228,41700.0
2013-11-13 12:45:00,132.56,132.65,132.53,132.65,38500.0,113.2228,113.2997,113.1972,113.2997,38500.0
2013-11-13 12:50:00,132.62,132.78,132.62,132.73,47200.0,113.2741,113.4107,113.2741,113.368,47200.0
2013-11-13 12:55:00,132.72,132.79,132.61,132.61,14500.0,113.3595,113.4193,113.2655,113.2655,14500.0
2013-11-13 13:00:00,132.62,132.68,132.45,132.45,19800.0,113.2741,113.3253,113.1289,113.1289,19800.0
2013-11-13 13:05:00,132.43,132.44,132.36,132.38,29000.0,113.1118,113.1203,113.052,113.0691,29000.0
2013-11-13 13:10:00,132.4,132.4,132.3,132.4,10700.0,113.0862,113.0862,113.0008,113.0862,10700.0
2013-11-13 13:15:00,132.41,132.51,132.41,132.49,13000.0,113.0947,113.1801,113.0947,113.163,13000.0
2013-11-13 13:20:00,132.49,132.55,132.43,132.5,8000.0,113.163,113.2143,113.1118,113.1716,8000.0
2013-11-13 13:25:00,132.49,132.68,132.46,132.66,31100.0,113.163,113.3253,113.1374,113.3082,31100.0
2013-11-13 13:30:00,132.64,132.8,132.63,132.8,31100.0,113.2912,113.4278,113.2826,113.4278,31100.0
2013-11-13 13:35:00,132.8,132.84,132.64,132.66,20300.0,113.4278,113.462,113.2912,113.3082,20300.0
2013-11-13 13:40:00,132.67,132.78,132.65,132.71,37600.0,113.3168,113.4107,113.2997,113.3509,37600.0
2013-11-13 13:45:00,132.72,132.88,132.71,132.86,34500.0,113.3595,113.4961,113.3509,113.4791,34500.0
2013-11-13 13:50:00,132.86,132.97,132.81,132.81,18100.0,113.4791,113.573,113.4364,113.4364,18100.0
2013-11-13 13:55:00,132.82,132.88,132.77,132.77,16100.0,113.4449,113.4961,113.4022,113.4022,16100.0
2013-11-13 14:00:00,132.77,132.84,132.76,132.78,17400.0,113.4022,113.462,113.3936,113.4107,17400.0
2013-11-13 14:05:00,132.75,132.79,132.73,132.75,15700.0,113.3851,113.4193,113.368,113.3851,15700.0
2013-11-13 14:10:00,132.76,132.79,132.72,132.78,14800.0,113.3936,113.4193,113.3595,113.4107,14800.0
2013-11-13 14:15:00,132.76,132.76,132.66,132.68,11700.0,113.3936,113.3936,113.3082,113.3253,11700.0
2013-11-13 14:20:00,132.68,132.78,132.68,132.74,18900.0,113.3253,113.4107,113.3253,113.3766,18900.0
2013-11-13 14:25:00,132.74,132.77,132.72,132.73,13500.0,113.3766,113.4022,113.3595,113.368,13500.0
2013-11-13 14:30:00,132.72,132.74,132.61,132.73,16800.0,113.3595,113.3766,113.2655,113.368,16800.0
2013-11-13 14:35:00,132.72,132.74,132.57,132.57,12000.0,113.3595,113.3766,113.2314,113.2314,12000.0
2013-11-13 14:40:00,132.57,132.68,132.53,132.59,49400.0,113.2314,113.3253,113.1972,113.2484,49400.0
2013-11-13 14:45:00,132.57,132.63,132.53,132.61,34500.0,113.2314,113.2826,113.1972,113.2655,34500.0
2013-11-13 14:50:00,132.59,132.59,132.47,132.53,22200.0,113.2484,113.2484,113.146,113.1972,22200.0
2013-11-13 14:55:00,132.54,132.54,132.49,132.49,10500.0,113.2057,113.2057,113.163,113.163,10500.0
2013-11-13 15:00:00,132.49,132.55,132.46,132.55,23900.0,113.163,113.2143,113.1374,113.2143,23900.0
2013-11-13 15:05:00,132.54,132.64,132.54,132.63,23800.0,113.2057,113.2912,113.2057,113.2826,23800.0
2013-11-13 15:10:00,132.63,132.68,132.6,132.67,42500.0,113.2826,113.3253,113.257,113.3168,42500.0
2013-11-13 15:15:00,132.67,132.68,132.64,132.68,21100.0,113.3168,113.3253,113.2912,113.3253,21100.0
2013-11-13 15:20:00,132.68,132.76,132.65,132.76,27800.0,113.3253,113.3936,113.2997,113.3936,27800.0
2013-11-13 15:25:00,132.76,132.79,132.69,132.73,31800.0,113.3936,113.4193,113.3339,113.368,31800.0
2013-11-13 15:30:00,132.73,132.85,132.71,132.85,31000.0,113.368,113.4705,113.3509,113.4705,31000.0
2013-11-13 15:35:00,132.84,133.03,132.83,133.01,51300.0,113.462,113.6243,113.4534,113.6072,51300.0
2013-11-13 15:40:00,133.02,133.14,132.98,133.0,66800.0,113.6157,113.7182,113.5816,113.5986,66800.0
2013-11-13 15:45:00,133.03,133.34,133.01,133.31,119800.0,113.6243,113.889,113.6072,113.8634,119800.0
2013-11-13 15:50:00,133.32,133.49,133.19,133.28,138100.0,113.872,114.0172,113.7609,113.8378,138100.0
2013-11-13 15:55:00,133.28,133.43,133.16,133.17,317500.0,113.8378,113.9659,113.7353,113.7438,317500.0
2013-11-14 09:30:00,133.7,133.8,133.54,133.78,114300.0,114.1965,114.2819,114.0599,114.2649,114300.0
2013-11-14 09:35:00,133.8,133.97,133.76,133.77,73900.0,114.2819,114.4271,114.2478,114.2563,73900.0
2013-11-14 09:40:00,133.77,133.79,133.28,133.42,74900.0,114.2563,114.2734,113.8378,113.9574,74900.0
2013-11-14 09:45:00,133.44,133.77,133.31,133.72,49000.0,113.9745,114.2563,113.8634,114.2136,49000.0
2013-11-14 09:50:00,133.71,133.76,133.25,133.26,68400.0,114.2051,114.2478,113.8122,113.8207,68400.0
2013-11-14 09:55:00,133.28,133.85,133.17,133.85,33600.0,113.8378,114.3246,113.7438,114.3246,33600.0
2013-11-14 10:00:00,133.88,133.88,133.56,133.68,35900.0,114.3503,114.3503,114.0769,114.1794,35900.0
2013-11-14 10:05:00,133.7,133.95,133.59,133.86,38300.0,114.1965,114.4101,114.1026,114.3332,38300.0
2013-11-14 10:10:00,133.85,134.21,133.74,134.2,79600.0,114.3246,114.6321,114.2307,114.6236,79600.0
2013-11-14 10:15:00,134.21,134.44,134.2,134.32,66800.0,114.6321,114.8286,114.6236,114.7261,66800.0
2013-11-14 10:20:00,134.3,134.38,134.19,134.25,48500.0,114.709,114.7773,114.615,114.6663,48500.0
2013-11-14 10:25:00,134.29,134.45,134.2,134.44,46500.0,114.7005,114.8371,114.6236,114.8286,46500.0
2013-11-14 10:30:00,134.44,134.77,134.37,134.65,57100.0,114.8286,115.1104,114.7688,115.0079,57100.0
2013-11-14 10:35:00,134.63,134.67,134.48,134.57,29600.0,114.9909,115.025,114.8627,114.9396,29600.0
2013-11-14 10:40:00,134.53,134.61,134.48,134.57,25500.0,114.9055,114.9738,114.8627,114.9396,25500.0
2013-11-14 10:45:00,134.61,134.69,134.46,134.6,22000.0,114.9738,115.0421,114.8457,114.9652,22000.0
2013-11-14 10:50:00,134.56,134.56,134.32,134.4,27100.0,114.9311,114.9311,114.7261,114.7944,27100.0
2013-11-14 10:55:00,134.4,134.57,134.37,134.55,25800.0,114.7944,114.9396,114.7688,114.9225,25800.0
2013-11-14 11:00:00,134.52,134.57,134.39,134.57,25200.0,114.8969,114.9396,114.7859,114.9396,25200.0
2013-11-14 11:05:00,134.6,134.64,134.43,134.61,57000.0,114.9652,114.9994,114.82,114.9738,57000.0
2013-11-14 11:10:00,134.6,134.6,134.49,134.56,22900.0,114.9652,114.9652,114.8713,114.9311,22900.0
2013-11-14 11:15:00,134.54,134.6,134.48,134.53,23700.0,114.914,114.9652,114.8627,114.9055,23700.0
2013-11-14 11:20:00,134.54,134.57,134.47,134.5,25200.0,114.914,114.9396,114.8542,114.8798,25200.0
2013-11-14 11:25:00,134.52,134.59,134.47,134.5,45200.0,114.8969,114.9567,114.8542,114.8798,45200.0
2013-11-14 11:30:00,134.51,134.57,134.38,134.4,25400.0,114.8884,114.9396,114.7773,114.7944,25400.0
2013-11-14 11:35:00,134.42,134.47,134.36,134.4,21000.0,114.8115,114.8542,114.7602,114.7944,21000.0
2013-11-14 11:40:00,134.39,134.48,134.37,134.46,16900.0,114.7859,114.8627,114.7688,114.8457,16900.0
2013-11-14 11:45:00,134.45,134.48,134.38,134.39,18200.0,114.8371,114.8627,114.7773,114.7859,18200.0
2013-11-14 11:50:00,134.36,134.48,134.35,134.44,17900.0,114.7602,114.8627,114.7517,114.8286,17900.0
2013-11-14 11:55:00,134.46,134.56,134.43,134.44,13800.0,114.8457,114.9311,114.82,114.8286,13800.0
2013-11-14 12:00:00,134.44,134.47,134.37,134.39,11800.0,114.8286,114.8542,114.7688,114.7859,11800.0
2013-11-14 12:05:00,134.4,134.53,134.38,134.47,19400.0,114.7944,114.9055,114.7773,114.8542,19400.0
2013-11-14 12:10:00,134.46,134.6,134.46,134.56,29400.0,114.8457,114.9652,114.8457,114.9311,29400.0
2013-11-14 12:15:00,134.55,134.6,134.49,134.51,50600.0,114.9225,114.9652,114.8713,114.8884,50600.0
2013-11-14 12:20:00,134.5,134.61,134.46,134.61,23900.0,114.8798,114.9738,114.8457,114.9738,23900.0
2013-11-14 12:25:00,134.6,134.62,134.5,134.61,13900.0,114.9652,114.9823,114.8798,114.9738,13900.0
2013-11-14 12:30:00,134.62,134.75,134.6,134.72,19000.0,114.9823,115.0934,114.9652,115.0677,19000.0
2013-11-14 12:35:00,134.71,134.78,134.67,134.73,22000.0,115.0592,115.119,115.025,115.0763,22000.0
2013-11-14 12:40:00,134.74,134.81,134.67,134.79,16100.0,115.0848,115.1446,115.025,115.1275,16100.0
2013-11-14 12:45:00,134.8,134.81,134.69,134.8,11000.0,115.1361,115.1446,115.0421,115.1361,11000.0
2013-11-14 12:50:00,134.81,134.83,134.73,134.79,18900.0,115.1446,115.1617,115.0763,115.1275,18900.0
2013-11-14 12:55:00,134.79,134.81,134.61,134.68,21700.0,115.1275,115.1446,114.9738,115.0336,21700.0
2013-11-14 13:00:00,134.68,134.86,134.67,134.86,17400.0,115.0336,115.1873,115.025,115.1873,17400.0
2013-11-14 13:05:00,134.85,134.89,134.76,134.81,23100.0,115.1788,115.2129,115.1019,115.1446,23100.0
2013-11-14 13:10:00,134.79,134.79,134.73,134.73,10400.0,115.1275,115.1275,115.0763,115.0763,10400.0
2013-11-14 13:15:00,134.72,134.89,134.71,134.86,16200.0,115.0677,115.2129,115.0592,115.1873,16200.0
2013-11-14 13:20:00,134.86,134.88,134.82,134.88,14800.0,115.1873,115.2044,115.1531,115.2044,14800.0
2013-11-14 13:25:00,134.85,134.93,134.75,134.89,46400.0,115.1788,115.2471,115.0934,115.2129,46400.0
2013-11-14 13:30:00,134.87,134.91,134.8,134.9,29300.0,115.1959,115.23,115.1361,115.2215,29300.0
2013-11-14 13:35:00,134.87,134.95,134.84,134.87,51200.0,115.1959,115.2642,115.1702,115.1959,51200.0
2013-11-14 13:40:00,134.86,134.95,134.82,134.86,11800.0,115.1873,115.2642,115.1531,115.1873,11800.0
2013-11-14 13:45:00,134.86,134.94,134.83,134.89,37400.0,115.1873,115.2556,115.1617,115.2129,37400.0
2013-11-14 13:50:00,134.87,134.89,134.75,134.83,59000.0,115.1959,115.2129,115.0934,115.1617,59000.0
2013-11-14 13:55:00,134.83,134.92,134.76,134.89,59000.0,115.1617,115.2386,115.1019,115.2129,59000.0
2013-11-14 14:00:00,134.92,134.92,134.79,134.91,12300.0,115.2386,115.2386,115.1275,115.23,12300.0
2013-11-14 14:05:00,134.9,134.91,134.87,134.9,7000.0,115.2215,115.23,115.1959,115.2215,7000.0
2013-11-14 14:10:00,134.9,134.99,134.9,134.97,21800.0,115.2215,115.2983,115.2215,115.2813,21800.0
2013-11-14 14:15:00,134.97,134.99,134.91,134.97,44000.0,115.2813,115.2983,115.23,115.2813,44000.0
2013-11-14 14:20:00,134.95,135.14,134.95,135.12,95600.0,115.2642,115.4265,115.2642,115.4094,95600.0
2013-11-14 14:25:00,135.13,135.16,135.05,135.1,26100.0,115.4179,115.4435,115.3496,115.3923,26100.0
2013-11-14 14:30:00,135.11,135.19,135.09,135.17,15600.0,115.4008,115.4692,115.3838,115.4521,15600.0
2013-11-14 14:35:00,135.18,135.18,135.08,135.1,16500.0,115.4606,115.4606,115.3752,115.3923,16500.0
2013-11-14 14:40:00,135.09,135.22,135.08,135.2,20100.0,115.3838,115.4948,115.3752,115.4777,20100.0
2013-11-14 14:45:00,135.22,135.24,135.14,135.22,37900.0,115.4948,115.5119,115.4265,115.4948,37900.0
2013-11-14 14:50:00,135.22,135.23,135.09,135.12,43400.0,115.4948,115.5033,115.3838,115.4094,43400.0
2013-11-14 14:55:00,135.13,135.17,135.13,135.13,20900.0,115.4179,115.4521,115.4179,115.4179,20900.0
2013-11-14 15:00:00,135.14,135.17,135.1,135.16,15200.0,115.4265,115.4521,115.3923,115.4435,15200.0
2013-11-14 15:05:00,135.15,135.22,135.11,135.2,26700.0,115.435,115.4948,115.4008,115.4777,26700.0
2013-11-14 15:10:00,135.2,135.32,135.18,135.23,56100.0,115.4777,115.5802,115.4606,115.5033,56100.0
2013-11-14 15:15:00,135.21,135.32,135.19,135.3,16700.0,115.4863,115.5802,115.4692,115.5631,16700.0
2013-11-14 15:20:00,135.29,135.31,135.2,135.27,20600.0,115.5546,115.5717,115.4777,115.5375,20600.0
2013-11-14 15:25:00,135.26,135.3,135.21,135.3,29700.0,115.529,115.5631,115.4863,115.5631,29700.0
2013-11-14 15:30:00,135.28,135.29,135.18,135.22,52700.0,115.546,115.5546,115.4606,115.4948,52700.0
2013-11-14 15:35:00,135.21,135.26,135.19,135.2,33200.0,115.4863,115.529,115.4692,115.4777,33200.0
2013-11-14 15:40:00,135.2,135.33,135.18,135.3,82000.0,115.4777,115.5888,115.4606,115.5631,82000.0
2013-11-14 15:45:00,135.27,135.33,135.23,135.3,56600.0,115.5375,115.5888,115.5033,115.5631,56600.0
2013-11-14 15:50:00,135.31,135.34,135.29,135.33,84300.0,115.5717,115.5973,115.5546,115.5888,84300.0
2013-11-14 15:55:00,135.31,135.38,135.09,135.1,223500.0,115.5717,115.6315,115.3838,115.3923,223500.0
2013-11-15 09:30:00,135.36,135.64,135.3,135.4,390800.0,115.6144,115.8535,115.5631,115.6485,390800.0
2013-11-15 09:35:00,135.4,135.64,134.62,134.69,85100.0,115.6485,115.8535,114.9823,115.0421,85100.0
2013-11-15 09:40:00,134.68,135.1,134.54,134.84,54000.0,115.0336,115.3923,114.914,115.1702,54000.0
2013-11-15 09:45:00,134.81,135.08,134.79,134.84,48800.0,115.1446,115.3752,115.1275,115.1702,48800.0
2013-11-15 09:50:00,134.85,134.99,134.8,134.84,33400.0,115.1788,115.2983,115.1361,115.1702,33400.0
2013-11-15 09:55:00,134.8,135.25,134.7,135.18,99100.0,115.1361,115.5204,115.0507,115.4606,99100.0
2013-11-15 10:00:00,135.28,135.67,135.24,135.57,103700.0,115.546,115.8792,115.5119,115.7937,103700.0
2013-11-15 10:05:00,135.56,136.0,135.53,135.98,76700.0,115.7852,116.161,115.7596,116.1439,76700.0
2013-11-15 10:10:00,135.98,136.23,135.88,135.95,97700.0,116.1439,116.3575,116.0585,116.1183,97700.0
2013-11-15 10:15:00,135.97,135.98,135.7,135.9,45700.0,116.1354,116.1439,115.9048,116.0756,45700.0
2013-11-15 10:20:00,135.91,136.25,135.86,136.16,55800.0,116.0841,116.3745,116.0414,116.2977,55800.0
2013-11-15 10:25:00,136.18,136.42,136.17,136.27,77100.0,116.3148,116.5197,116.3062,116.3916,77100.0
2013-11-15 10:30:00,136.24,136.38,136.14,136.14,37300.0,116.366,116.4856,116.2806,116.2806,37300.0
2013-11-15 10:35:00,136.16,136.21,136.08,136.11,24900.0,116.2977,116.3404,116.2293,116.255,24900.0
2013-11-15 10:40:00,136.1,136.26,136.03,136.26,66900.0,116.2464,116.3831,116.1866,116.3831,66900.0
2013-11-15 10:45:00,136.25,136.28,136.2,136.28,29000.0,116.3745,116.4002,116.3318,116.4002,29000.0
2013-11-15 10:50:00,136.29,136.35,136.24,136.35,35900.0,116.4087,116.46,116.366,116.46,35900.0
2013-11-15 10:55:00,136.36,136.37,136.3,136.37,25900.0,116.4685,116.477,116.4173,116.477,25900.0
2013-11-15 11:00:00,136.37,136.46,136.36,136.41,39300.0,116.477,116.5539,116.4685,116.5112,39300.0
2013-11-15 11:05:00,136.41,136.5,136.4,136.44,81000.0,116.5112,116.5881,116.5027,116.5368,81000.0
2013-11-15 11:10:00,136.47,136.5,136.41,136.47,22100.0,116.5625,116.5881,116.5112,116.5625,22100.0
2013-11-15 11:15:00,136.46,136.49,136.43,136.44,21300.0,116.5539,116.5795,116.5283,116.5368,21300.0
2013-11-15 11:20:00,136.44,136.51,136.35,136.5,48300.0,116.5368,116.5966,116.46,116.5881,48300.0
2013-11-15 11:25:00,136.48,136.51,136.38,136.48,49300.0,116.571,116.5966,116.4856,116.571,49300.0
2013-11-15 11:30:00,136.47,136.52,136.41,136.43,33500.0,116.5625,116.6052,116.5112,116.5283,33500.0
2013-11-15 11:35:00,136.44,136.45,136.16,136.19,71500.0,116.5368,116.5454,116.2977,116.3233,71500.0
2013-11-15 11:40:00,136.23,136.3,136.04,136.14,66200.0,116.3575,116.4173,116.1952,116.2806,66200.0
2013-11-15 11:45:00,136.17,136.38,136.14,136.36,28300.0,116.3062,116.4856,116.2806,116.4685,28300.0
2013-11-15 11:50:00,136.37,136.39,136.28,136.31,28400.0,116.477,116.4941,116.4002,116.4258,28400.0
2013-11-15 11:55:00,136.3,136.34,136.3,136.32,16600.0,116.4173,116.4514,116.4173,116.4343,16600.0
2013-11-15 12:00:00,136.33,136.34,136.31,136.33,21800.0,116.4429,116.4514,116.4258,116.4429,21800.0
2013-11-15 12:05:00,136.33,136.49,136.32,136.48,112900.0,116.4429,116.5795,116.4343,116.571,112900.0
2013-11-15 12:10:00,136.49,136.54,136.45,136.52,12900.0,116.5795,116.6222,116.5454,116.6052,12900.0
2013-11-15 12:15:00,136.53,136.56,136.3,136.3,45000.0,116.6137,116.6393,116.4173,116.4173,45000.0
2013-11-15 12:20:00,136.3,136.31,136.19,136.2,53700.0,116.4173,116.4258,116.3233,116.3318,53700.0
2013-11-15 12:25:00,136.18,136.25,136.16,136.18,21300.0,116.3148,116.3745,116.2977,116.3148,21300.0
2013-11-15 12:30:00,136.16,136.18,136.12,136.16,111600.0,116.2977,116.3148,116.2635,116.2977,111600.0
2013-11-15 12:35:00,136.15,136.2,136.13,136.2,24000.0,116.2891,116.3318,116.2721,116.3318,24000.0
2013-11-15 12:40:00,136.19,136.23,136.07,136.23,20700.0,116.3233,116.3575,116.2208,116.3575,20700.0
2013-11-15 12:45:00,136.22,136.29,136.21,136.25,15900.0,116.3489,116.4087,116.3404,116.3745,15900.0
2013-11-15 12:50:00,136.25,136.26,136.16,136.16,38200.0,116.3745,116.3831,116.2977,116.2977,38200.0
2013-11-15 12:55:00,136.16,136.26,136.14,136.18,75000.0,116.2977,116.3831,116.2806,116.3148,75000.0
2013-11-15 13:00:00,136.18,136.29,136.17,136.18,15800.0,116.3148,116.4087,116.3062,116.3148,15800.0
2013-11-15 13:05:00,136.17,136.17,136.0,136.06,17900.0,116.3062,116.3062,116.161,116.2123,17900.0
2013-11-15 13:10:00,136.09,136.19,136.04,136.19,35100.0,116.2379,116.3233,116.1952,116.3233,35100.0
2013-11-15 13:15:00,136.17,136.21,136.14,136.21,13900.0,116.3062,116.3404,116.2806,116.3404,13900.0
2013-11-15 13:20:00,136.22,136.23,136.15,136.21,141800.0,116.3489,116.3575,116.2891,116.3404,141800.0
2013-11-15 13:25:00,136.21,136.35,136.21,136.35,20200.0,116.3404,116.46,116.3404,116.46,20200.0
2013-11-15 13:30:00,136.33,136.33,136.22,136.31,11700.0,116.4429,116.4429,116.3489,116.4258,11700.0
2013-11-15 13:35:00,136.28,136.46,136.28,136.46,29600.0,116.4002,116.5539,116.4002,116.5539,29600.0
2013-11-15 13:40:00,136.48,136.53,136.3,136.33,19100.0,116.571,116.6137,116.4173,116.4429,19100.0
2013-11-15 13:45:00,136.35,136.42,136.26,136.26,14600.0,116.46,116.5197,116.3831,116.3831,14600.0
2013-11-15 13:50:00,136.27,136.35,136.23,136.28,21400.0,116.3916,116.46,116.3575,116.4002,21400.0
2013-11-15 13:55:00,136.28,136.37,136.19,136.21,25500.0,116.4002,116.477,116.3233,116.3404,25500.0
2013-11-15 14:00:00,136.21,136.22,136.1,136.16,14200.0,116.3404,116.3489,116.2464,116.2977,14200.0
2013-11-15 14:05:00,136.16,136.17,136.1,136.14,18100.0,116.2977,116.3062,116.2464,116.2806,18100.0
2013-11-15 14:10:00,136.16,136.18,136.06,136.08,92500.0,116.2977,116.3148,116.2123,116.2293,92500.0
2013-11-15 14:15:00,136.08,136.11,136.0,136.06,26700.0,116.2293,116.255,116.161,116.2123,26700.0
2013-11-15 14:20:00,136.06,136.06,135.89,135.91,23700.0,116.2123,116.2123,116.0671,116.0841,23700.0
2013-11-15 14:25:00,135.91,135.95,135.84,135.84,20800.0,116.0841,116.1183,116.0244,116.0244,20800.0
2013-11-15 14:30:00,135.84,136.02,135.82,136.02,142200.0,116.0244,116.1781,116.0073,116.1781,142200.0
2013-11-15 14:35:00,136.05,136.1,136.0,136.1,17400.0,116.2037,116.2464,116.161,116.2464,17400.0
2013-11-15 14:40:00,136.09,136.16,136.03,136.04,21700.0,116.2379,116.2977,116.1866,116.1952,21700.0
2013-11-15 14:45:00,136.03,136.13,136.02,136.11,127600.0,116.1866,116.2721,116.1781,116.255,127600.0
2013-11-15 14:50:00,136.1,136.12,136.0,136.02,22300.0,116.2464,116.2635,116.161,116.1781,22300.0
2013-11-15 14:55:00,136.01,136.07,136.01,136.07,17700.0,116.1696,116.2208,116.1696,116.2208,17700.0
2013-11-15 15:00:00,136.06,136.25,136.06,136.18,26900.0,116.2123,116.3745,116.2123,116.3148,26900.0
2013-11-15 15:05:00,136.19,136.24,136.1,136.12,25900.0,116.3233,116.366,116.2464,116.2635,25900.0
2013-11-15 15:10:00,136.13,136.18,136.03,136.05,20700.0,116.2721,116.3148,116.1866,116.2037,20700.0
2013-11-15 15:15:00,136.06,136.14,136.04,136.11,33100.0,116.2123,116.2806,116.1952,116.255,33100.0
2013-11-15 15:20:00,136.08,136.17,136.06,136.12,39800.0,116.2293,116.3062,116.2123,116.2635,39800.0
2013-11-15 15:25:00,136.11,136.12,136.06,136.06,19400.0,116.255,116.2635,116.2123,116.2123,19400.0
2013-11-15 15:30:00,136.06,136.12,136.04,136.05,28200.0,116.2123,116.2635,116.1952,116.2037,28200.0
2013-11-15 15:35:00,136.04,136.11,135.97,135.97,143300.0,116.1952,116.255,116.1354,116.1354,143300.0
2013-11-15 15:40:00,135.97,136.05,135.89,135.89,33400.0,116.1354,116.2037,116.0671,116.0671,33400.0
2013-11-15 15:45:00,135.88,136.0,135.85,136.0,44900.0,116.0585,116.161,116.0329,116.161,44900.0
2013-11-15 15:50:00,136.0,136.07,135.97,136.06,40900.0,116.161,116.2208,116.1354,116.2123,40900.0
2013-11-15 15:55:00,136.07,136.15,135.96,136.12,283400.0,116.2208,116.2891,116.1268,116.2635,283400.0
2013-11-18 09:30:00,140.36,142.0,140.1,141.37,784400.0,119.885,121.2858,119.6629,120.7477,784400.0
2013-11-18 09:35:00,141.36,141.47,140.45,140.5,390500.0,120.7391,120.8331,119.9619,120.0046,390500.0
2013-11-18 09:40:00,140.5,140.69,139.69,140.17,299900.0,120.0046,120.1669,119.3127,119.7227,299900.0
2013-11-18 09:45:00,140.15,140.6,139.88,140.25,186900.0,119.7056,120.09,119.475,119.791,186900.0
2013-11-18 09:50:00,140.25,140.4,139.75,139.88,177900.0,119.791,119.9192,119.364,119.475,177900.0
2013-11-18 09:55:00,139.92,140.4,139.88,140.23,96300.0,119.5092,119.9192,119.475,119.774,96300.0
2013-11-18 10:00:00,140.18,140.37,139.94,140.32,102700.0,119.7313,119.8935,119.5263,119.8508,102700.0
2013-11-18 10:05:00,140.33,140.4,140.09,140.15,100600.0,119.8594,119.9192,119.6544,119.7056,100600.0
2013-11-18 10:10:00,140.1,140.27,139.92,139.95,112400.0,119.6629,119.8081,119.5092,119.5348,112400.0
2013-11-18 10:15:00,139.98,140.19,139.9,140.03,93500.0,119.5604,119.7398,119.4921,119.6031,93500.0
2013-11-18 10:20:00,140.02,140.3,139.92,139.97,54700.0,119.5946,119.8338,119.5092,119.5519,54700.0
2013-11-18 10:25:00,139.98,139.99,139.7,139.78,101100.0,119.5604,119.569,119.3213,119.3896,101100.0
2013-11-18 10:30:00,139.8,139.81,139.27,139.41,218400.0,119.4067,119.4152,118.954,119.0736,218400.0
2013-11-18 10:35:00,139.39,139.45,139.28,139.28,64600.0,119.0565,119.1077,118.9625,118.9625,64600.0
2013-11-18 10:40:00,139.32,139.42,139.05,139.06,86600.0,118.9967,119.0821,118.7661,118.7746,86600.0
2013-11-18 10:45:00,139.05,139.38,139.01,139.3,145600.0,118.7661,119.048,118.7319,118.9796,145600.0
2013-11-18 10:50:00,139.25,139.28,139.05,139.05,77400.0,118.9369,118.9625,118.7661,118.7661,77400.0
2013-11-18 10:55:00,139.1,139.15,139.06,139.13,73200.0,118.8088,118.8515,118.7746,118.8344,73200.0
2013-11-18 11:00:00,139.14,139.46,139.11,139.33,98200.0,118.843,119.1163,118.8173,119.0053,98200.0
2013-11-18 11:05:00,139.32,139.33,139.1,139.15,69500.0,118.9967,119.0053,118.8088,118.8515,69500.0
2013-11-18 11:10:00,139.14,139.46,139.12,139.42,79400.0,118.843,119.1163,118.8259,119.0821,79400.0
2013-11-18 11:15:00,139.42,139.42,139.1,139.17,119600.0,119.0821,119.0821,118.8088,118.8686,119600.0
2013-11-18 11:20:00,139.18,139.22,138.75,138.86,253700.0,118.8771,118.9113,118.5099,118.6038,253700.0
2013-11-18 11:25:00,138.86,138.9,138.75,138.9,138100.0,118.6038,118.638,118.5099,118.638,138100.0
2013-11-18 11:30:00,138.9,139.05,138.6,138.6,118200.0,118.638,118.7661,118.3817,118.3817,118200.0
2013-11-18 11:35:00,138.6,138.87,138.46,138.46,195200.0,118.3817,118.6124,118.2622,118.2622,195200.0
2013-11-18 11:40:00,138.49,138.6,138.44,138.5,116500.0,118.2878,118.3817,118.2451,118.2963,116500.0
2013-11-18 11:45:00,138.51,138.53,138.28,138.47,111700.0,118.3049,118.322,118.1084,118.2707,111700.0
2013-11-18 11:50:00,138.47,138.58,138.41,138.49,64500.0,118.2707,118.3647,118.2195,118.2878,64500.0
2013-11-18 11:55:00,138.52,138.69,138.48,138.52,57900.0,118.3134,118.4586,118.2792,118.3134,57900.0
2013-11-18 12:00:00,138.52,138.73,138.5,138.73,61000.0,118.3134,118.4928,118.2963,118.4928,61000.0
2013-11-18 12:05:00,138.76,138.93,138.61,138.61,63000.0,118.5184,118.6636,118.3903,118.3903,63000.0
2013-11-18 12:10:00,138.6,138.81,138.59,138.8,41500.0,118.3817,118.5611,118.3732,118.5526,41500.0
2013-11-18 12:15:00,138.79,138.8,138.6,138.69,68200.0,118.544,118.5526,118.3817,118.4586,68200.0
2013-11-18 12:20:00,138.69,138.92,138.68,138.9,55000.0,118.4586,118.6551,118.4501,118.638,55000.0
2013-11-18 12:25:00,138.91,138.92,138.68,138.86,60300.0,118.6465,118.6551,118.4501,118.6038,60300.0
2013-11-18 12:30:00,138.87,138.99,138.69,138.99,57600.0,118.6124,118.7148,118.4586,118.7148,57600.0
2013-11-18 12:35:00,139.0,139.0,138.86,138.94,32400.0,118.7234,118.7234,118.6038,118.6721,32400.0
2013-11-18 12:40:00,138.94,138.94,138.75,138.84,30600.0,118.6721,118.6721,118.5099,118.5867,30600.0
2013-11-18 12:45:00,138.83,138.85,138.6,138.61,50300.0,118.5782,118.5953,118.3817,118.3903,50300.0
2013-11-18 12:50:00,138.64,138.65,138.5,138.52,118200.0,118.4159,118.4244,118.2963,118.3134,118200.0
2013-11-18 12:55:00,138.51,138.72,138.51,138.68,52300.0,118.3049,118.4842,118.3049,118.4501,52300.0
2013-11-18 13:00:00,138.71,138.72,138.55,138.64,29400.0,118.4757,118.4842,118.339,118.4159,29400.0
2013-11-18 13:05:00,138.62,138.62,138.29,138.29,95700.0,118.3988,118.3988,118.117,118.117,95700.0
2013-11-18 13:10:00,138.3,138.37,138.17,138.32,134700.0,118.1255,118.1853,118.0145,118.1426,134700.0
2013-11-18 13:15:00,138.32,138.32,138.12,138.14,100400.0,118.1426,118.1426,117.9718,117.9888,100400.0
2013-11-18 13:20:00,138.14,138.28,138.08,138.15,56600.0,117.9888,118.1084,117.9376,117.9974,56600.0
2013-11-18 13:25:00,138.15,138.44,138.09,138.43,53900.0,117.9974,118.2451,117.9461,118.2365,53900.0
2013-11-18 13:30:00,138.44,138.64,138.37,138.63,44000.0,118.2451,118.4159,118.1853,118.4074,44000.0
2013-11-18 13:35:00,138.65,138.68,138.58,138.59,62500.0,118.4244,118.4501,118.3647,118.3732,62500.0
2013-11-18 13:40:00,138.59,138.59,138.39,138.52,37400.0,118.3732,118.3732,118.2024,118.3134,37400.0
2013-11-18 13:45:00,138.51,138.57,138.47,138.47,51800.0,118.3049,118.3561,118.2707,118.2707,51800.0
2013-11-18 13:50:00,138.47,138.5,138.46,138.49,21900.0,118.2707,118.2963,118.2622,118.2878,21900.0
2013-11-18 13:55:00,138.48,138.68,138.46,138.66,49600.0,118.2792,118.4501,118.2622,118.433,49600.0
2013-11-18 14:00:00,138.66,138.73,138.65,138.71,36000.0,118.433,118.4928,118.4244,118.4757,36000.0
2013-11-18 14:05:00,138.7,138.82,138.7,138.82,25900.0,118.4672,118.5696,118.4672,118.5696,25900.0
2013-11-18 14:10:00,138.82,138.82,138.71,138.72,39800.0,118.5696,118.5696,118.4757,118.4842,39800.0
2013-11-18 14:15:00,138.71,138.9,138.71,138.74,51400.0,118.4757,118.638,118.4757,118.5013,51400.0
2013-11-18 14:20:00,138.74,138.84,138.74,138.79,38600.0,118.5013,118.5867,118.5013,118.544,38600.0
2013-11-18 14:25:00,138.79,138.84,138.77,138.82,45900.0,118.544,118.5867,118.5269,118.5696,45900.0
2013-11-18 14:30:00,138.81,138.83,138.77,138.83,33400.0,118.5611,118.5782,118.5269,118.5782,33400.0
2013-11-18 14:35:00,138.8,138.82,138.77,138.8,33600.0,118.5526,118.5696,118.5269,118.5526,33600.0
2013-11-18 14:40:00,138.8,138.81,138.51,138.54,50700.0,118.5526,118.5611,118.3049,118.3305,50700.0
2013-11-18 14:45:00,138.54,138.63,138.53,138.58,43000.0,118.3305,118.4074,118.322,118.3647,43000.0
2013-11-18 14:50:00,138.59,138.67,138.54,138.66,51700.0,118.3732,118.4415,118.3305,118.433,51700.0
2013-11-18 14:55:00,138.67,138.67,138.32,138.36,57100.0,118.4415,118.4415,118.1426,118.1767,57100.0
2013-11-18 15:00:00,138.36,138.36,138.2,138.3,92500.0,118.1767,118.1767,118.0401,118.1255,92500.0
2013-11-18 15:05:00,138.3,138.45,138.24,138.26,84000.0,118.1255,118.2536,118.0743,118.0913,84000.0
2013-11-18 15:10:00,138.25,138.25,137.77,138.02,168100.0,118.0828,118.0828,117.6728,117.8863,168100.0
2013-11-18 15:15:00,138.02,138.18,137.91,138.17,54000.0,117.8863,118.023,117.7924,118.0145,54000.0
2013-11-18 15:20:00,138.17,138.18,138.02,138.04,40700.0,118.0145,118.023,117.8863,117.9034,40700.0
2013-11-18 15:25:00,138.04,138.07,137.8,138.0,92500.0,117.9034,117.9291,117.6984,117.8693,92500.0
2013-11-18 15:30:00,138.01,138.01,137.85,137.99,80200.0,117.8778,117.8778,117.7411,117.8607,80200.0
2013-11-18 15:35:00,137.97,138.18,137.97,138.15,80500.0,117.8436,118.023,117.8436,117.9974,80500.0
2013-11-18 15:40:00,138.14,138.22,138.1,138.12,45300.0,117.9888,118.0572,117.9547,117.9718,45300.0
2013-11-18 15:45:00,138.16,138.19,138.03,138.16,69000.0,118.0059,118.0315,117.8949,118.0059,69000.0
2013-11-18 15:50:00,138.17,138.25,138.13,138.15,112100.0,118.0145,118.0828,117.9803,117.9974,112100.0
2013-11-18 15:55:00,138.15,138.39,138.13,138.36,149300.0,117.9974,118.2024,117.9803,118.1767,149300.0
2013-11-19 09:30:00,138.5,138.79,137.84,137.97,176100.0,118.2963,118.544,117.7326,117.8436,176100.0
2013-11-19 09:35:00,137.85,138.36,137.85,138.28,56900.0,117.7411,118.1767,117.7411,118.1084,56900.0
2013-11-19 09:40:00,138.27,138.34,137.26,137.27,74400.0,118.0999,118.1597,117.2372,117.2458,74400.0
2013-11-19 09:45:00,137.35,137.49,137.02,137.08,91800.0,117.3141,117.4337,117.0322,117.0835,91800.0
2013-11-19 09:50:00,137.09,137.56,137.08,137.52,58000.0,117.092,117.4934,117.0835,117.4593,58000.0
2013-11-19 09:55:00,137.5,137.61,137.4,137.46,76700.0,117.4422,117.5362,117.3568,117.408,76700.0
2013-11-19 10:00:00,137.48,137.67,137.4,137.55,93500.0,117.4251,117.5874,117.3568,117.4849,93500.0
2013-11-19 10:05:00,137.56,138.0,137.56,137.83,39300.0,117.4934,117.8693,117.4934,117.7241,39300.0
2013-11-19 10:10:00,137.83,137.9,137.57,137.79,65600.0,117.7241,117.7839,117.502,117.6899,65600.0
2013-11-19 10:15:00,137.84,137.9,137.71,137.81,26400.0,117.7326,117.7839,117.6216,117.707,26400.0
2013-11-19 10:20:00,137.76,137.82,137.69,137.69,46700.0,117.6643,117.7155,117.6045,117.6045,46700.0
2013-11-19 10:25:00,137.74,137.76,137.6,137.67,67500.0,117.6472,117.6643,117.5276,117.5874,67500.0
2013-11-19 10:30:00,137.7,137.7,137.5,137.54,36600.0,117.613,117.613,117.4422,117.4764,36600.0
2013-11-19 10:35:00,137.54,137.87,137.54,137.78,38700.0,117.4764,117.7582,117.4764,117.6814,38700.0
2013-11-19 10:40:00,137.8,137.98,137.76,137.77,48700.0,117.6984,117.8522,117.6643,117.6728,48700.0
2013-11-19 10:45:00,137.77,137.99,137.77,137.79,29500.0,117.6728,117.8607,117.6728,117.6899,29500.0
2013-11-19 10:50:00,137.79,137.9,137.77,137.9,17100.0,117.6899,117.7839,117.6728,117.7839,17100.0
2013-11-19 10:55:00,137.92,138.06,137.83,137.83,46600.0,117.8009,117.9205,117.7241,117.7241,46600.0
2013-11-19 11:00:00,137.81,137.84,137.64,137.68,64500.0,117.707,117.7326,117.5618,117.5959,64500.0
2013-11-19 11:05:00,137.69,137.91,137.69,137.88,55000.0,117.6045,117.7924,117.6045,117.7668,55000.0
2013-11-19 11:10:00,137.87,137.9,137.56,137.56,76500.0,117.7582,117.7839,117.4934,117.4934,76500.0
2013-11-19 11:15:00,137.57,137.67,137.56,137.64,43200.0,117.502,117.5874,117.4934,117.5618,43200.0
2013-11-19 11:20:00,137.65,137.75,137.57,137.59,19800.0,117.5703,117.6557,117.502,117.5191,19800.0
2013-11-19 11:25:00,137.57,137.61,137.55,137.55,21200.0,117.502,117.5362,117.4849,117.4849,21200.0
2013-11-19 11:30:00,137.59,137.72,137.47,137.47,66500.0,117.5191,117.6301,117.4166,117.4166,66500.0
2013-11-19 11:35:00,137.52,137.54,137.39,137.4,26700.0,117.4593,117.4764,117.3482,117.3568,26700.0
2013-11-19 11:40:00,137.39,137.39,137.22,137.23,26800.0,117.3482,117.3482,117.203,117.2116,26800.0
2013-11-19 11:45:00,137.22,137.28,137.03,137.25,88000.0,117.203,117.2543,117.0408,117.2287,88000.0
2013-11-19 11:50:00,137.25,137.51,137.2,137.51,31300.0,117.2287,117.4507,117.186,117.4507,31300.0
2013-11-19 11:55:00,137.51,137.65,137.51,137.63,15900.0,117.4507,117.5703,117.4507,117.5532,15900.0
2013-11-19 12:00:00,137.62,137.64,137.43,137.49,26300.0,117.5447,117.5618,117.3824,117.4337,26300.0
2013-11-19 12:05:00,137.53,137.71,137.5,137.66,22000.0,117.4678,117.6216,117.4422,117.5789,22000.0
2013-11-19 12:10:00,137.66,137.73,137.56,137.71,14400.0,117.5789,117.6387,117.4934,117.6216,14400.0
2013-11-19 12:15:00,137.72,137.73,137.63,137.63,14300.0,117.6301,117.6387,117.5532,117.5532,14300.0
2013-11-19 12:20:00,137.63,137.78,137.57,137.78,14600.0,117.5532,117.6814,117.502,117.6814,14600.0
2013-11-19 12:25:00,137.77,137.79,137.73,137.76,9100.0,117.6728,117.6899,117.6387,117.6643,9100.0
2013-11-19 12:30:00,137.76,137.78,137.61,137.69,15500.0,117.6643,117.6814,117.5362,117.6045,15500.0
2013-11-19 12:35:00,137.73,137.73,137.62,137.67,12500.0,117.6387,117.6387,117.5447,117.5874,12500.0
2013-11-19 12:40:00,137.65,137.78,137.61,137.77,20500.0,117.5703,117.6814,117.5362,117.6728,20500.0
2013-11-19 12:45:00,137.75,137.85,137.75,137.84,12900.0,117.6557,117.7411,117.6557,117.7326,12900.0
2013-11-19 12:50:00,137.82,137.84,137.76,137.77,12800.0,117.7155,117.7326,117.6643,117.6728,12800.0
2013-11-19 12:55:00,137.78,137.78,137.51,137.53,25900.0,117.6814,117.6814,117.4507,117.4678,25900.0
2013-11-19 13:00:00,137.52,137.52,137.29,137.42,40000.0,117.4593,117.4593,117.2628,117.3739,40000.0
2013-11-19 13:05:00,137.44,137.44,137.15,137.28,74000.0,117.391,117.391,117.1433,117.2543,74000.0
2013-11-19 13:10:00,137.28,137.42,137.2,137.22,98500.0,117.2543,117.3739,117.186,117.203,98500.0
2013-11-19 13:15:00,137.22,137.35,137.18,137.25,33700.0,117.203,117.3141,117.1689,117.2287,33700.0
2013-11-19 13:20:00,137.25,137.29,136.88,136.9,58600.0,117.2287,117.2628,116.9126,116.9297,58600.0
2013-11-19 13:25:00,136.88,136.97,136.72,136.86,56100.0,116.9126,116.9895,116.776,116.8956,56100.0
2013-11-19 13:30:00,136.84,137.08,136.7,136.97,32800.0,116.8785,117.0835,116.7589,116.9895,32800.0
2013-11-19 13:35:00,137.0,137.02,136.79,136.81,15300.0,117.0151,117.0322,116.8358,116.8529,15300.0
2013-11-19 13:40:00,136.8,137.04,136.79,137.01,47400.0,116.8443,117.0493,116.8358,117.0237,47400.0
2013-11-19 13:45:00,137.03,137.09,136.88,136.95,25800.0,117.0408,117.092,116.9126,116.9724,25800.0
2013-11-19 13:50:00,136.94,137.03,136.86,137.03,48000.0,116.9639,117.0408,116.8956,117.0408,48000.0
2013-11-19 13:55:00,137.02,137.06,136.86,136.92,26600.0,117.0322,117.0664,116.8956,116.9468,26600.0
2013-11-19 14:00:00,136.93,137.13,136.87,137.04,70100.0,116.9554,117.1262,116.9041,117.0493,70100.0
2013-11-19 14:05:00,137.06,137.07,136.77,136.77,41100.0,117.0664,117.0749,116.8187,116.8187,41100.0
2013-11-19 14:10:00,136.75,136.98,136.75,136.9,38000.0,116.8016,116.9981,116.8016,116.9297,38000.0
2013-11-19 14:15:00,136.92,136.93,136.8,136.88,18100.0,116.9468,116.9554,116.8443,116.9126,18100.0
2013-11-19 14:20:00,136.89,136.89,136.75,136.81,41600.0,116.9212,116.9212,116.8016,116.8529,41600.0
2013-11-19 14:25:00,136.79,136.87,136.77,136.85,25300.0,116.8358,116.9041,116.8187,116.887,25300.0
2013-11-19 14:30:00,136.85,137.0,136.85,137.0,30500.0,116.887,117.0151,116.887,117.0151,30500.0
2013-11-19 14:35:00,137.0,137.13,136.97,137.12,59200.0,117.0151,117.1262,116.9895,117.1176,59200.0
2013-11-19 14:40:00,137.12,137.2,137.05,137.11,30300.0,117.1176,117.186,117.0578,117.1091,30300.0
2013-11-19 14:45:00,137.09,137.2,137.07,137.08,34900.0,117.092,117.186,117.0749,117.0835,34900.0
2013-11-19 14:50:00,137.09,137.1,137.0,137.07,26600.0,117.092,117.1006,117.0151,117.0749,26600.0
2013-11-19 14:55:00,137.07,137.08,137.0,137.05,30900.0,117.0749,117.0835,117.0151,117.0578,30900.0
2013-11-19 15:00:00,137.02,137.15,137.01,137.01,50800.0,117.0322,117.1433,117.0237,117.0237,50800.0
2013-11-19 15:05:00,137.02,137.11,137.01,137.05,29200.0,117.0322,117.1091,117.0237,117.0578,29200.0
2013-11-19 15:10:00,137.05,137.12,137.01,137.1,30900.0,117.0578,117.1176,117.0237,117.1006,30900.0
2013-11-19 15:15:00,137.11,137.26,137.11,137.2,70100.0,117.1091,117.2372,117.1091,117.186,70100.0
2013-11-19 15:20:00,137.21,137.24,137.08,137.12,82900.0,117.1945,117.2201,117.0835,117.1176,82900.0
2013-11-19 15:25:00,137.12,137.17,137.06,137.06,23000.0,117.1176,117.1603,117.0664,117.0664,23000.0
2013-11-19 15:30:00,137.08,137.13,136.94,137.01,48300.0,117.0835,117.1262,116.9639,117.0237,48300.0
2013-11-19 15:35:00,137.01,137.07,136.93,136.96,38200.0,117.0237,117.0749,116.9554,116.981,38200.0
2013-11-19 15:40:00,136.97,137.02,136.92,136.99,63500.0,116.9895,117.0322,116.9468,117.0066,63500.0
2013-11-19 15:45:00,136.99,137.02,136.85,136.94,62200.0,117.0066,117.0322,116.887,116.9639,62200.0
2013-11-19 15:50:00,136.94,136.95,136.83,136.84,78300.0,116.9639,116.9724,116.8699,116.8785,78300.0
2013-11-19 15:55:00,136.84,137.02,136.84,136.98,129200.0,116.8785,117.0322,116.8785,116.9981,129200.0
2013-11-20 09:30:00,135.68,135.89,134.7,134.72,473800.0,115.8877,116.0671,115.0507,115.0677,473800.0
2013-11-20 09:35:00,134.72,135.43,134.7,134.97,245600.0,115.0677,115.6742,115.0507,115.2813,245600.0
2013-11-20 09:40:00,134.97,135.08,133.19,133.24,405500.0,115.2813,115.3752,113.7609,113.8036,405500.0
2013-11-20 09:45:00,133.28,133.86,133.24,133.66,341100.0,113.8378,114.3332,113.8036,114.1624,341100.0
2013-11-20 09:50:00,133.64,133.7,133.32,133.51,183900.0,114.1453,114.1965,113.872,114.0342,183900.0
2013-11-20 09:55:00,133.57,134.13,133.39,134.12,150600.0,114.0855,114.5638,113.9317,114.5553,150600.0
2013-11-20 10:00:00,134.1,134.11,133.61,133.77,135200.0,114.5382,114.5467,114.1197,114.2563,135200.0
2013-11-20 10:05:00,133.79,134.09,133.72,133.93,150100.0,114.2734,114.5296,114.2136,114.393,150100.0
2013-11-20 10:10:00,133.92,134.21,133.88,134.16,151400.0,114.3844,114.6321,114.3503,114.5894,151400.0
2013-11-20 10:15:00,134.17,134.28,134.01,134.05,108000.0,114.598,114.6919,114.4613,114.4955,108000.0
2013-11-20 10:20:00,134.05,134.43,134.05,134.22,166700.0,114.4955,114.82,114.4955,114.6407,166700.0
2013-11-20 10:25:00,134.21,134.3,133.9,133.9,137300.0,114.6321,114.709,114.3674,114.3674,137300.0
2013-11-20 10:30:00,133.9,133.9,133.55,133.67,112400.0,114.3674,114.3674,114.0684,114.1709,112400.0
2013-11-20 10:35:00,133.66,133.75,133.52,133.65,76500.0,114.1624,114.2392,114.0428,114.1538,76500.0
2013-11-20 10:40:00,133.65,133.68,133.32,133.5,89100.0,114.1538,114.1794,113.872,114.0257,89100.0
2013-11-20 10:45:00,133.51,133.55,133.32,133.4,95100.0,114.0342,114.0684,113.872,113.9403,95100.0
2013-11-20 10:50:00,133.42,133.6,133.34,133.53,111200.0,113.9574,114.1111,113.889,114.0513,111200.0
2013-11-20 10:55:00,133.58,133.79,133.52,133.61,96100.0,114.094,114.2734,114.0428,114.1197,96100.0
2013-11-20 11:00:00,133.6,133.74,133.45,133.67,93300.0,114.1111,114.2307,113.983,114.1709,93300.0
2013-11-20 11:05:00,133.67,133.83,133.65,133.67,100100.0,114.1709,114.3076,114.1538,114.1709,100100.0
2013-11-20 11:10:00,133.67,133.96,133.61,133.93,87200.0,114.1709,114.4186,114.1197,114.393,87200.0
2013-11-20 11:15:00,133.94,134.05,133.8,134.02,130300.0,114.4015,114.4955,114.2819,114.4698,130300.0
2013-11-20 11:20:00,134.03,134.08,133.74,133.79,109000.0,114.4784,114.5211,114.2307,114.2734,109000.0
2013-11-20 11:25:00,133.75,133.82,133.46,133.52,100100.0,114.2392,114.299,113.9915,114.0428,100100.0
2013-11-20 11:30:00,133.55,133.88,133.51,133.8,55800.0,114.0684,114.3503,114.0342,114.2819,55800.0
2013-11-20 11:35:00,133.83,133.89,133.67,133.73,64300.0,114.3076,114.3588,114.1709,114.2222,64300.0
2013-11-20 11:40:00,133.72,133.81,133.64,133.66,54500.0,114.2136,114.2905,114.1453,114.1624,54500.0
2013-11-20 11:45:00,133.67,133.8,133.58,133.64,58200.0,114.1709,114.2819,114.094,114.1453,58200.0
2013-11-20 11:50:00,133.63,133.7,133.51,133.7,59100.0,114.1367,114.1965,114.0342,114.1965,59100.0
2013-11-20 11:55:00,133.72,133.8,133.42,133.51,65700.0,114.2136,114.2819,113.9574,114.0342,65700.0
2013-11-20 12:00:00,133.51,133.58,133.47,133.53,52000.0,114.0342,114.094,114.0001,114.0513,52000.0
2013-11-20 12:05:00,133.53,133.76,133.53,133.76,38100.0,114.0513,114.2478,114.0513,114.2478,38100.0
2013-11-20 12:10:00,133.79,133.91,133.73,133.84,39400.0,114.2734,114.3759,114.2222,114.3161,39400.0
2013-11-20 12:15:00,133.84,133.94,133.77,133.83,43300.0,114.3161,114.4015,114.2563,114.3076,43300.0
2013-11-20 12:20:00,133.82,133.94,133.81,133.91,29500.0,114.299,114.4015,114.2905,114.3759,29500.0
2013-11-20 12:25:00,133.9,133.94,133.86,133.87,30000.0,114.3674,114.4015,114.3332,114.3417,30000.0
2013-11-20 12:30:00,133.86,133.93,133.76,133.86,27100.0,114.3332,114.393,114.2478,114.3332,27100.0
2013-11-20 12:35:00,133.86,133.9,133.82,133.87,29200.0,114.3332,114.3674,114.299,114.3417,29200.0
2013-11-20 12:40:00,133.87,133.88,133.77,133.87,22500.0,114.3417,114.3503,114.2563,114.3417,22500.0
2013-11-20 12:45:00,133.86,133.99,133.8,133.83,53700.0,114.3332,114.4442,114.2819,114.3076,53700.0
2013-11-20 12:50:00,133.82,133.87,133.77,133.77,36800.0,114.299,114.3417,114.2563,114.2563,36800.0
2013-11-20 12:55:00,133.77,133.78,133.66,133.73,30200.0,114.2563,114.2649,114.1624,114.2222,30200.0
2013-11-20 13:00:00,133.71,133.84,133.71,133.84,25400.0,114.2051,114.3161,114.2051,114.3161,25400.0
2013-11-20 13:05:00,133.85,133.87,133.8,133.81,24000.0,114.3246,114.3417,114.2819,114.2905,24000.0
2013-11-20 13:10:00,133.81,133.98,133.81,133.97,29700.0,114.2905,114.4357,114.2905,114.4271,29700.0
2013-11-20 13:15:00,133.96,133.99,133.87,133.92,80100.0,114.4186,114.4442,114.3417,114.3844,80100.0
2013-11-20 13:20:00,133.92,133.95,133.83,133.93,33400.0,114.3844,114.4101,114.3076,114.393,33400.0
2013-11-20 13:25:00,133.94,134.12,133.94,133.97,46200.0,114.4015,114.5553,114.4015,114.4271,46200.0
2013-11-20 13:30:00,133.99,134.15,133.92,134.05,71300.0,114.4442,114.5809,114.3844,114.4955,71300.0
2013-11-20 13:35:00,134.08,134.1,133.93,134.04,57000.0,114.5211,114.5382,114.393,114.4869,57000.0
2013-11-20 13:40:00,134.03,134.13,133.98,134.06,91900.0,114.4784,114.5638,114.4357,114.504,91900.0
2013-11-20 13:45:00,134.1,134.12,134.02,134.06,61800.0,114.5382,114.5553,114.4698,114.504,61800.0
2013-11-20 13:50:00,134.07,134.15,134.05,134.07,55400.0,114.5126,114.5809,114.4955,114.5126,55400.0
2013-11-20 13:55:00,134.07,134.07,133.8,133.96,69400.0,114.5126,114.5126,114.2819,114.4186,69400.0
2013-11-20 14:00:00,133.95,133.97,133.52,133.74,73000.0,114.4101,114.4271,114.0428,114.2307,73000.0
2013-11-20 14:05:00,133.7,133.74,133.36,133.55,77500.0,114.1965,114.2307,113.9061,114.0684,77500.0
2013-11-20 14:10:00,133.55,133.61,133.19,133.24,90300.0,114.0684,114.1197,113.7609,113.8036,90300.0
2013-11-20 14:15:00,133.25,133.53,133.16,133.42,109900.0,113.8122,114.0513,113.7353,113.9574,109900.0
2013-11-20 14:20:00,133.43,133.45,133.23,133.42,56100.0,113.9659,113.983,113.7951,113.9574,56100.0
2013-11-20 14:25:00,133.42,133.42,133.19,133.29,52200.0,113.9574,113.9574,113.7609,113.8463,52200.0
2013-11-20 14:30:00,133.31,133.38,133.2,133.27,61300.0,113.8634,113.9232,113.7695,113.8293,61300.0
2013-11-20 14:35:00,133.29,133.39,133.17,133.3,109900.0,113.8463,113.9317,113.7438,113.8549,109900.0
2013-11-20 14:40:00,133.3,133.31,133.04,133.17,98800.0,113.8549,113.8634,113.6328,113.7438,98800.0
2013-11-20 14:45:00,133.12,133.35,133.12,133.27,90500.0,113.7011,113.8976,113.7011,113.8293,90500.0
2013-11-20 14:50:00,133.28,133.38,133.1,133.2,66100.0,113.8378,113.9232,113.6841,113.7695,66100.0
2013-11-20 14:55:00,133.2,133.34,133.1,133.25,55800.0,113.7695,113.889,113.6841,113.8122,55800.0
2013-11-20 15:00:00,133.24,133.24,132.66,132.7,184000.0,113.8036,113.8036,113.3082,113.3424,184000.0
2013-11-20 15:05:00,132.7,133.62,132.51,132.57,137700.0,113.3424,114.1282,113.1801,113.2314,137700.0
2013-11-20 15:10:00,132.57,132.99,132.55,132.98,77800.0,113.2314,113.5901,113.2143,113.5816,77800.0
2013-11-20 15:15:00,133.0,133.0,132.79,132.91,58600.0,113.5986,113.5986,113.4193,113.5218,58600.0
2013-11-20 15:20:00,132.91,132.93,132.7,132.79,106900.0,113.5218,113.5389,113.3424,113.4193,106900.0
2013-11-20 15:25:00,132.8,132.81,132.67,132.72,98400.0,113.4278,113.4364,113.3168,113.3595,98400.0
2013-11-20 15:30:00,132.72,132.74,132.39,132.4,123600.0,113.3595,113.3766,113.0776,113.0862,123600.0
2013-11-20 15:35:00,132.42,132.54,132.34,132.51,116800.0,113.1032,113.2057,113.0349,113.1801,116800.0
2013-11-20 15:40:00,132.52,132.72,132.49,132.5,112600.0,113.1887,113.3595,113.163,113.1716,112600.0
2013-11-20 15:45:00,132.53,132.57,132.34,132.46,164900.0,113.1972,113.2314,113.0349,113.1374,164900.0
2013-11-20 15:50:00,132.45,132.47,132.29,132.29,186500.0,113.1289,113.146,112.9922,112.9922,186500.0
2013-11-20 15:55:00,132.3,132.62,132.3,132.49,383200.0,113.0008,113.2741,113.0008,113.163,383200.0
2013-11-21 09:30:00,132.49,133.09,132.45,133.07,208700.0,113.163,113.6755,113.1289,113.6584,208700.0
2013-11-21 09:35:00,133.08,133.29,132.52,132.64,172600.0,113.667,113.8463,113.1887,113.2912,172600.0
2013-11-21 09:40:00,132.63,132.85,132.46,132.46,115100.0,113.2826,113.4705,113.1374,113.1374,115100.0
2013-11-21 09:45:00,132.45,132.52,131.38,131.39,198200.0,113.1289,113.1887,112.215,112.2235,198200.0
2013-11-21 09:50:00,131.37,131.98,131.37,131.8,123800.0,112.2064,112.7274,112.2064,112.5737,123800.0
2013-11-21 09:55:00,131.82,131.87,131.2,131.54,168500.0,112.5908,112.6335,112.0612,112.3516,168500.0
2013-11-21 10:00:00,131.53,131.77,131.52,131.55,97500.0,112.3431,112.5481,112.3345,112.3602,97500.0
2013-11-21 10:05:00,131.56,132.07,131.56,132.07,153000.0,112.3687,112.8043,112.3687,112.8043,153000.0
2013-11-21 10:10:00,132.07,132.4,131.96,132.38,187800.0,112.8043,113.0862,112.7103,113.0691,187800.0
2013-11-21 10:15:00,132.39,132.43,132.15,132.18,76500.0,113.0776,113.1118,112.8726,112.8983,76500.0
2013-11-21 10:20:00,132.18,132.28,132.03,132.19,63100.0,112.8983,112.9837,112.7701,112.9068,63100.0
2013-11-21 10:25:00,132.17,132.17,131.9,131.91,85300.0,112.8897,112.8897,112.6591,112.6676,85300.0
2013-11-21 10:30:00,131.91,132.25,131.91,132.25,53000.0,112.6676,112.958,112.6676,112.958,53000.0
2013-11-21 10:35:00,132.25,132.35,132.18,132.31,145400.0,112.958,113.0435,112.8983,113.0093,145400.0
2013-11-21 10:40:00,132.31,132.72,132.3,132.72,100400.0,113.0093,113.3595,113.0008,113.3595,100400.0
2013-11-21 10:45:00,132.72,132.85,132.64,132.67,91000.0,113.3595,113.4705,113.2912,113.3168,91000.0
2013-11-21 10:50:00,132.67,132.75,132.57,132.58,41900.0,113.3168,113.3851,113.2314,113.2399,41900.0
2013-11-21 10:55:00,132.57,132.68,132.56,132.57,54900.0,113.2314,113.3253,113.2228,113.2314,54900.0
2013-11-21 11:00:00,132.56,132.99,132.56,132.84,84400.0,113.2228,113.5901,113.2228,113.462,84400.0
2013-11-21 11:05:00,132.85,132.93,132.69,132.82,62200.0,113.4705,113.5389,113.3339,113.4449,62200.0
2013-11-21 11:10:00,132.81,132.97,132.7,132.95,29100.0,113.4364,113.573,113.3424,113.5559,29100.0
2013-11-21 11:15:00,132.94,133.1,132.93,133.1,52500.0,113.5474,113.6841,113.5389,113.6841,52500.0
2013-11-21 11:20:00,133.14,133.15,132.92,132.94,78900.0,113.7182,113.7268,113.5303,113.5474,78900.0
2013-11-21 11:25:00,132.97,133.11,132.93,133.11,27800.0,113.573,113.6926,113.5389,113.6926,27800.0
2013-11-21 11:30:00,133.13,133.16,132.9,132.94,68100.0,113.7097,113.7353,113.5132,113.5474,68100.0
2013-11-21 11:35:00,132.97,132.97,132.86,132.91,20900.0,113.573,113.573,113.4791,113.5218,20900.0
2013-11-21 11:40:00,132.91,132.98,132.85,132.95,34800.0,113.5218,113.5816,113.4705,113.5559,34800.0
2013-11-21 11:45:00,132.97,133.07,132.97,133.05,25100.0,113.573,113.6584,113.573,113.6413,25100.0
2013-11-21 11:50:00,133.05,133.05,133.0,133.02,23600.0,113.6413,113.6413,113.5986,113.6157,23600.0
2013-11-21 11:55:00,133.02,133.04,132.88,132.9,42500.0,113.6157,113.6328,113.4961,113.5132,42500.0
2013-11-21 12:00:00,132.93,133.02,132.91,132.94,25100.0,113.5389,113.6157,113.5218,113.5474,25100.0
2013-11-21 12:05:00,132.94,133.0,132.85,132.98,22000.0,113.5474,113.5986,113.4705,113.5816,22000.0
2013-11-21 12:10:00,132.99,133.0,132.9,132.94,30400.0,113.5901,113.5986,113.5132,113.5474,30400.0
2013-11-21 12:15:00,132.93,132.99,132.92,132.97,16300.0,113.5389,113.5901,113.5303,113.573,16300.0
2013-11-21 12:20:00,132.96,132.99,132.95,132.96,15400.0,113.5645,113.5901,113.5559,113.5645,15400.0
2013-11-21 12:25:00,132.96,132.97,132.84,132.91,22800.0,113.5645,113.573,113.462,113.5218,22800.0
2013-11-21 12:30:00,132.91,132.92,132.81,132.81,18100.0,113.5218,113.5303,113.4364,113.4364,18100.0
2013-11-21 12:35:00,132.81,132.83,132.8,132.83,18600.0,113.4364,113.4534,113.4278,113.4534,18600.0
2013-11-21 12:40:00,132.83,132.83,132.74,132.74,16100.0,113.4534,113.4534,113.3766,113.3766,16100.0
2013-11-21 12:45:00,132.74,132.74,132.56,132.63,35200.0,113.3766,113.3766,113.2228,113.2826,35200.0
2013-11-21 12:50:00,132.64,132.68,132.6,132.68,31500.0,113.2912,113.3253,113.257,113.3253,31500.0
2013-11-21 12:55:00,132.68,132.68,132.55,132.61,24000.0,113.3253,113.3253,113.2143,113.2655,24000.0
2013-11-21 13:00:00,132.63,132.72,132.61,132.71,31000.0,113.2826,113.3595,113.2655,113.3509,31000.0
2013-11-21 13:05:00,132.72,132.73,132.68,132.68,25100.0,113.3595,113.368,113.3253,113.3253,25100.0
2013-11-21 13:10:00,132.7,132.73,132.64,132.73,37600.0,113.3424,113.368,113.2912,113.368,37600.0
2013-11-21 13:15:00,132.73,132.77,132.71,132.77,17200.0,113.368,113.4022,113.3509,113.4022,17200.0
2013-11-21 13:20:00,132.77,132.83,132.77,132.82,16500.0,113.4022,113.4534,113.4022,113.4449,16500.0
2013-11-21 13:25:00,132.83,132.86,132.82,132.85,16300.0,113.4534,113.4791,113.4449,113.4705,16300.0
2013-11-21 13:30:00,132.84,132.89,132.81,132.88,18100.0,113.462,113.5047,113.4364,113.4961,18100.0
2013-11-21 13:35:00,132.88,132.92,132.84,132.89,30400.0,113.4961,113.5303,113.462,113.5047,30400.0
2013-11-21 13:40:00,132.9,132.95,132.88,132.94,32500.0,113.5132,113.5559,113.4961,113.5474,32500.0
2013-11-21 13:45:00,132.94,133.02,132.94,133.0,41500.0,113.5474,113.6157,113.5474,113.5986,41500.0
2013-11-21 13:50:00,133.01,133.02,132.99,133.0,21000.0,113.6072,113.6157,113.5901,113.5986,21000.0
2013-11-21 13:55:00,133.0,133.01,132.77,132.87,45500.0,113.5986,113.6072,113.4022,113.4876,45500.0
2013-11-21 14:00:00,132.88,132.89,132.69,132.7,26000.0,113.4961,113.5047,113.3339,113.3424,26000.0
2013-11-21 14:05:00,132.69,132.73,132.54,132.54,41300.0,113.3339,113.368,113.2057,113.2057,41300.0
2013-11-21 14:10:00,132.55,132.63,132.5,132.55,46600.0,113.2143,113.2826,113.1716,113.2143,46600.0
2013-11-21 14:15:00,132.54,132.64,132.54,132.62,55800.0,113.2057,113.2912,113.2057,113.2741,55800.0
2013-11-21 14:20:00,132.61,132.63,132.54,132.61,52200.0,113.2655,113.2826,113.2057,113.2655,52200.0
2013-11-21 14:25:00,132.61,132.65,132.61,132.62,47200.0,113.2655,113.2997,113.2655,113.2741,47200.0
2013-11-21 14:30:00,132.62,132.63,132.52,132.57,44800.0,113.2741,113.2826,113.1887,113.2314,44800.0
2013-11-21 14:35:00,132.58,132.63,132.58,132.62,36300.0,113.2399,113.2826,113.2399,113.2741,36300.0
2013-11-21 14:40:00,132.62,132.81,132.61,132.73,60000.0,113.2741,113.4364,113.2655,113.368,60000.0
2013-11-21 14:45:00,132.74,132.79,132.72,132.79,21300.0,113.3766,113.4193,113.3595,113.4193,21300.0
2013-11-21 14:50:00,132.78,132.83,132.75,132.79,22500.0,113.4107,113.4534,113.3851,113.4193,22500.0
2013-11-21 14:55:00,132.79,132.81,132.73,132.78,23100.0,113.4193,113.4364,113.368,113.4107,23100.0
2013-11-21 15:00:00,132.77,132.87,132.77,132.85,27000.0,113.4022,113.4876,113.4022,113.4705,27000.0
2013-11-21 15:05:00,132.85,132.88,132.83,132.88,21300.0,113.4705,113.4961,113.4534,113.4961,21300.0
2013-11-21 15:10:00,132.88,132.88,132.85,132.86,23900.0,113.4961,113.4961,113.4705,113.4791,23900.0
2013-11-21 15:15:00,132.88,132.96,132.88,132.91,42300.0,113.4961,113.5645,113.4961,113.5218,42300.0
2013-11-21 15:20:00,132.89,132.97,132.89,132.92,27200.0,113.5047,113.573,113.5047,113.5303,27200.0
2013-11-21 15:25:00,132.92,132.92,132.86,132.89,37400.0,113.5303,113.5303,113.4791,113.5047,37400.0
2013-11-21 15:30:00,132.9,132.91,132.84,132.88,43700.0,113.5132,113.5218,113.462,113.4961,43700.0
2013-11-21 15:35:00,132.87,132.91,132.83,132.84,61900.0,113.4876,113.5218,113.4534,113.462,61900.0
2013-11-21 15:40:00,132.84,132.88,132.81,132.84,76900.0,113.462,113.4961,113.4364,113.462,76900.0
2013-11-21 15:45:00,132.86,132.88,132.82,132.86,87300.0,113.4791,113.4961,113.4449,113.4791,87300.0
2013-11-21 15:50:00,132.86,132.88,132.78,132.84,65400.0,113.4791,113.4961,113.4107,113.462,65400.0
2013-11-21 15:55:00,132.85,132.95,132.84,132.92,124600.0,113.4705,113.5559,113.462,113.5303,124600.0
2013-11-22 09:30:00,133.49,134.08,133.43,134.08,171900.0,114.0172,114.5211,113.9659,114.5211,171900.0
2013-11-22 09:35:00,134.1,134.18,133.97,134.02,77800.0,114.5382,114.6065,114.4271,114.4698,77800.0
2013-11-22 09:40:00,134.03,134.68,134.03,134.67,103400.0,114.4784,115.0336,114.4784,115.025,103400.0
2013-11-22 09:45:00,134.63,135.31,134.55,135.2,159700.0,114.9909,115.5717,114.9225,115.4777,159700.0
2013-11-22 09:50:00,135.16,135.23,134.95,135.17,133300.0,115.4435,115.5033,115.2642,115.4521,133300.0
2013-11-22 09:55:00,135.17,135.28,134.98,134.98,91300.0,115.4521,115.546,115.2898,115.2898,91300.0
2013-11-22 10:00:00,135.01,135.06,134.51,134.72,100400.0,115.3154,115.3581,114.8884,115.0677,100400.0
2013-11-22 10:05:00,134.71,134.73,134.54,134.7,43700.0,115.0592,115.0763,114.914,115.0507,43700.0
2013-11-22 10:10:00,134.72,135.01,134.65,134.93,69300.0,115.0677,115.3154,115.0079,115.2471,69300.0
2013-11-22 10:15:00,134.93,135.08,134.84,134.99,51400.0,115.2471,115.3752,115.1702,115.2983,51400.0
2013-11-22 10:20:00,134.99,135.14,134.89,135.13,61800.0,115.2983,115.4265,115.2129,115.4179,61800.0
2013-11-22 10:25:00,135.14,135.25,135.02,135.24,69800.0,115.4265,115.5204,115.324,115.5119,69800.0
2013-11-22 10:30:00,135.24,135.4,135.19,135.36,47600.0,115.5119,115.6485,115.4692,115.6144,47600.0
2013-11-22 10:35:00,135.36,135.49,135.27,135.39,59800.0,115.6144,115.7254,115.5375,115.64,59800.0
2013-11-22 10:40:00,135.39,135.39,135.18,135.24,75100.0,115.64,115.64,115.4606,115.5119,75100.0
2013-11-22 10:45:00,135.25,135.37,135.1,135.19,42400.0,115.5204,115.6229,115.3923,115.4692,42400.0
2013-11-22 10:50:00,135.17,135.31,135.06,135.31,40000.0,115.4521,115.5717,115.3581,115.5717,40000.0
2013-11-22 10:55:00,135.32,135.44,135.26,135.29,72700.0,115.5802,115.6827,115.529,115.5546,72700.0
2013-11-22 11:00:00,135.32,135.52,135.32,135.45,91000.0,115.5802,115.751,115.5802,115.6912,91000.0
2013-11-22 11:05:00,135.46,135.67,135.45,135.58,68400.0,115.6998,115.8792,115.6912,115.8023,68400.0
2013-11-22 11:10:00,135.56,135.64,135.4,135.4,53700.0,115.7852,115.8535,115.6485,115.6485,53700.0
2013-11-22 11:15:00,135.39,135.53,135.32,135.46,36000.0,115.64,115.7596,115.5802,115.6998,36000.0
2013-11-22 11:20:00,135.46,135.5,135.36,135.37,30200.0,115.6998,115.734,115.6144,115.6229,30200.0
2013-11-22 11:25:00,135.39,135.39,135.26,135.29,17600.0,115.64,115.64,115.529,115.5546,17600.0
2013-11-22 11:30:00,135.29,135.4,135.24,135.4,31900.0,115.5546,115.6485,115.5119,115.6485,31900.0
2013-11-22 11:35:00,135.42,135.42,135.19,135.23,37500.0,115.6656,115.6656,115.4692,115.5033,37500.0
2013-11-22 11:40:00,135.21,135.35,135.21,135.24,34600.0,115.4863,115.6058,115.4863,115.5119,34600.0
2013-11-22 11:45:00,135.26,135.29,135.22,135.25,22200.0,115.529,115.5546,115.4948,115.5204,22200.0
2013-11-22 11:50:00,135.24,135.24,135.03,135.08,44900.0,115.5119,115.5119,115.3325,115.3752,44900.0
2013-11-22 11:55:00,135.07,135.2,135.05,135.18,38500.0,115.3667,115.4777,115.3496,115.4606,38500.0
2013-11-22 12:00:00,135.18,135.48,135.18,135.44,49500.0,115.4606,115.7169,115.4606,115.6827,49500.0
2013-11-22 12:05:00,135.44,135.49,135.36,135.38,44900.0,115.6827,115.7254,115.6144,115.6315,44900.0
2013-11-22 12:10:00,135.38,135.48,135.34,135.48,27000.0,115.6315,115.7169,115.5973,115.7169,27000.0
2013-11-22 12:15:00,135.48,135.53,135.43,135.46,31600.0,115.7169,115.7596,115.6742,115.6998,31600.0
2013-11-22 12:20:00,135.45,135.49,135.41,135.41,25800.0,115.6912,115.7254,115.6571,115.6571,25800.0
2013-11-22 12:25:00,135.42,135.44,135.3,135.41,17400.0,115.6656,115.6827,115.5631,115.6571,17400.0
2013-11-22 12:30:00,135.4,135.4,135.16,135.16,35400.0,115.6485,115.6485,115.4435,115.4435,35400.0
2013-11-22 12:35:00,135.16,135.16,135.03,135.03,26900.0,115.4435,115.4435,115.3325,115.3325,26900.0
2013-11-22 12:40:00,135.03,135.11,134.95,134.96,48100.0,115.3325,115.4008,115.2642,115.2727,48100.0
2013-11-22 12:45:00,134.95,135.04,134.95,135.0,29100.0,115.2642,115.3411,115.2642,115.3069,29100.0
2013-11-22 12:50:00,134.99,135.1,134.9,134.93,32700.0,115.2983,115.3923,115.2215,115.2471,32700.0
2013-11-22 12:55:00,134.93,135.03,134.84,134.99,24900.0,115.2471,115.3325,115.1702,115.2983,24900.0
2013-11-22 13:00:00,134.98,134.98,134.82,134.86,31100.0,115.2898,115.2898,115.1531,115.1873,31100.0
2013-11-22 13:05:00,134.86,134.94,134.82,134.82,32600.0,115.1873,115.2556,115.1531,115.1531,32600.0
2013-11-22 13:10:00,134.82,134.99,134.82,134.89,32000.0,115.1531,115.2983,115.1531,115.2129,32000.0
2013-11-22 13:15:00,134.91,134.91,134.87,134.9,13600.0,115.23,115.23,115.1959,115.2215,13600.0
2013-11-22 13:20:00,134.9,135.09,134.9,135.05,27200.0,115.2215,115.3838,115.2215,115.3496,27200.0
2013-11-22 13:25:00,135.05,135.11,135.03,135.04,14200.0,115.3496,115.4008,115.3325,115.3411,14200.0
2013-11-22 13:30:00,135.05,135.12,134.98,135.1,31800.0,115.3496,115.4094,115.2898,115.3923,31800.0
2013-11-22 13:35:00,135.08,135.09,134.96,134.98,33900.0,115.3752,115.3838,115.2727,115.2898,33900.0
2013-11-22 13:40:00,135.01,135.01,134.95,134.99,20400.0,115.3154,115.3154,115.2642,115.2983,20400.0
2013-11-22 13:45:00,134.98,135.12,134.98,135.06,21600.0,115.2898,115.4094,115.2898,115.3581,21600.0
2013-11-22 13:50:00,135.05,135.16,135.05,135.14,18600.0,115.3496,115.4435,115.3496,115.4265,18600.0
2013-11-22 13:55:00,135.16,135.37,135.16,135.37,29000.0,115.4435,115.6229,115.4435,115.6229,29000.0
2013-11-22 14:00:00,135.37,135.45,135.35,135.39,28500.0,115.6229,115.6912,115.6058,115.64,28500.0
2013-11-22 14:05:00,135.4,135.44,135.36,135.44,24100.0,115.6485,115.6827,115.6144,115.6827,24100.0
2013-11-22 14:10:00,135.45,135.6,135.45,135.6,28300.0,115.6912,115.8194,115.6912,115.8194,28300.0
2013-11-22 14:15:00,135.59,135.84,135.59,135.7,56100.0,115.8108,116.0244,115.8108,115.9048,56100.0
2013-11-22 14:20:00,135.68,135.73,135.6,135.6,23400.0,115.8877,115.9304,115.8194,115.8194,23400.0
2013-11-22 14:25:00,135.61,135.86,135.58,135.86,32900.0,115.8279,116.0414,115.8023,116.0414,32900.0
2013-11-22 14:30:00,135.86,135.95,135.85,135.88,52000.0,116.0414,116.1183,116.0329,116.0585,52000.0
2013-11-22 14:35:00,135.9,135.9,135.65,135.65,28700.0,116.0756,116.0756,115.8621,115.8621,28700.0
2013-11-22 14:40:00,135.63,135.85,135.6,135.79,36400.0,115.845,116.0329,115.8194,115.9816,36400.0
2013-11-22 14:45:00,135.76,135.89,135.73,135.85,28500.0,115.956,116.0671,115.9304,116.0329,28500.0
2013-11-22 14:50:00,135.85,135.89,135.71,135.72,44900.0,116.0329,116.0671,115.9133,115.9219,44900.0
2013-11-22 14:55:00,135.71,135.91,135.69,135.9,38200.0,115.9133,116.0841,115.8962,116.0756,38200.0
2013-11-22 15:00:00,135.88,135.97,135.86,135.96,47900.0,116.0585,116.1354,116.0414,116.1268,47900.0
2013-11-22 15:05:00,135.93,135.96,135.74,135.74,39600.0,116.1012,116.1268,115.9389,115.9389,39600.0
2013-11-22 15:10:00,135.73,135.84,135.73,135.84,39800.0,115.9304,116.0244,115.9304,116.0244,39800.0
2013-11-22 15:15:00,135.84,135.88,135.81,135.85,36100.0,116.0244,116.0585,115.9987,116.0329,36100.0
2013-11-22 15:20:00,135.86,135.94,135.84,135.91,43300.0,116.0414,116.1098,116.0244,116.0841,43300.0
2013-11-22 15:25:00,135.9,135.95,135.84,135.85,44400.0,116.0756,116.1183,116.0244,116.0329,44400.0
2013-11-22 15:30:00,135.84,135.98,135.81,135.98,72900.0,116.0244,116.1439,115.9987,116.1439,72900.0
2013-11-22 15:35:00,135.98,136.09,135.96,136.06,76300.0,116.1439,116.2379,116.1268,116.2123,76300.0
2013-11-22 15:40:00,136.06,136.12,136.01,136.01,61500.0,116.2123,116.2635,116.1696,116.1696,61500.0
2013-11-22 15:45:00,136.02,136.08,135.98,136.05,71000.0,116.1781,116.2293,116.1439,116.2037,71000.0
2013-11-22 15:50:00,136.05,136.08,136.01,136.03,93100.0,116.2037,116.2293,116.1696,116.1866,93100.0
2013-11-22 15:55:00,136.03,136.04,135.94,135.97,177500.0,116.1866,116.1952,116.1098,116.1354,177500.0
2013-11-25 09:30:00,133.91,134.86,133.62,134.56,396800.0,114.3759,115.1873,114.1282,114.9311,396800.0
2013-11-25 09:35:00,134.61,134.71,134.08,134.13,161100.0,114.9738,115.0592,114.5211,114.5638,161100.0
2013-11-25 09:40:00,134.1,134.1,132.0,132.02,330600.0,114.5382,114.5382,112.7445,112.7616,330600.0
2013-11-25 09:45:00,132.03,132.09,130.58,130.87,543800.0,112.7701,112.8214,111.5317,111.7794,543800.0
2013-11-25 09:50:00,130.87,132.37,130.87,132.3,312500.0,111.7794,113.0605,111.7794,113.0008,312500.0
2013-11-25 09:55:00,132.32,132.9,132.24,132.65,156400.0,113.0178,113.5132,112.9495,113.2997,156400.0
2013-11-25 10:00:00,132.65,132.66,132.02,132.04,137500.0,113.2997,113.3082,112.7616,112.7787,137500.0
2013-11-25 10:05:00,132.02,132.45,131.9,132.45,159400.0,112.7616,113.1289,112.6591,113.1289,159400.0
2013-11-25 10:10:00,132.45,132.72,132.26,132.59,102500.0,113.1289,113.3595,112.9666,113.2484,102500.0
2013-11-25 10:15:00,132.58,132.68,132.3,132.33,96700.0,113.2399,113.3253,113.0008,113.0264,96700.0
2013-11-25 10:20:00,132.3,132.54,132.3,132.54,90800.0,113.0008,113.2057,113.0008,113.2057,90800.0
2013-11-25 10:25:00,132.54,132.64,132.35,132.52,89800.0,113.2057,113.2912,113.0435,113.1887,89800.0
2013-11-25 10:30:00,132.52,132.53,132.26,132.28,78900.0,113.1887,113.1972,112.9666,112.9837,78900.0
2013-11-25 10:35:00,132.28,132.61,132.14,132.51,81100.0,112.9837,113.2655,112.8641,113.1801,81100.0
2013-11-25 10:40:00,132.51,132.64,132.48,132.56,56500.0,113.1801,113.2912,113.1545,113.2228,56500.0
2013-11-25 10:45:00,132.59,132.59,132.42,132.49,57100.0,113.2484,113.2484,113.1032,113.163,57100.0
2013-11-25 10:50:00,132.52,132.63,132.4,132.58,46900.0,113.1887,113.2826,113.0862,113.2399,46900.0
2013-11-25 10:55:00,132.55,132.6,132.4,132.47,39300.0,113.2143,113.257,113.0862,113.146,39300.0
2013-11-25 11:00:00,132.46,132.59,132.31,132.42,51200.0,113.1374,113.2484,113.0093,113.1032,51200.0
2013-11-25 11:05:00,132.41,132.52,132.37,132.41,29700.0,113.0947,113.1887,113.0605,113.0947,29700.0
2013-11-25 11:10:00,132.38,132.45,132.17,132.45,88500.0,113.0691,113.1289,112.8897,113.1289,88500.0
2013-11-25 11:15:00,132.45,132.75,132.38,132.73,59500.0,113.1289,113.3851,113.0691,113.368,59500.0
2013-11-25 11:20:00,132.73,132.73,132.51,132.62,49500.0,113.368,113.368,113.1801,113.2741,49500.0
2013-11-25 11:25:00,132.61,132.71,132.61,132.67,39600.0,113.2655,113.3509,113.2655,113.3168,39600.0
2013-11-25 11:30:00,132.66,132.95,132.64,132.92,62700.0,113.3082,113.5559,113.2912,113.5303,62700.0
2013-11-25 11:35:00,132.92,133.1,132.89,132.91,68400.0,113.5303,113.6841,113.5047,113.5218,68400.0
2013-11-25 11:40:00,132.9,132.98,132.67,132.69,111100.0,113.5132,113.5816,113.3168,113.3339,111100.0
2013-11-25 11:45:00,132.71,132.75,132.67,132.69,50000.0,113.3509,113.3851,113.3168,113.3339,50000.0
2013-11-25 11:50:00,132.68,132.81,132.66,132.81,35300.0,113.3253,113.4364,113.3082,113.4364,35300.0
2013-11-25 11:55:00,132.8,132.81,132.65,132.7,44100.0,113.4278,113.4364,113.2997,113.3424,44100.0
2013-11-25 12:00:00,132.69,132.76,132.65,132.66,26300.0,113.3339,113.3936,113.2997,113.3082,26300.0
2013-11-25 12:05:00,132.66,132.7,132.63,132.7,31300.0,113.3082,113.3424,113.2826,113.3424,31300.0
2013-11-25 12:10:00,132.71,132.75,132.69,132.7,19600.0,113.3509,113.3851,113.3339,113.3424,19600.0
2013-11-25 12:15:00,132.7,132.77,132.69,132.76,23900.0,113.3424,113.4022,113.3339,113.3936,23900.0
2013-11-25 12:20:00,132.75,132.76,132.61,132.74,39700.0,113.3851,113.3936,113.2655,113.3766,39700.0
2013-11-25 12:25:00,132.75,132.79,132.73,132.77,24000.0,113.3851,113.4193,113.368,113.4022,24000.0
2013-11-25 12:30:00,132.76,133.02,132.72,132.97,49000.0,113.3936,113.6157,113.3595,113.573,49000.0
2013-11-25 12:35:00,132.96,133.17,132.92,133.05,73500.0,113.5645,113.7438,113.5303,113.6413,73500.0
2013-11-25 12:40:00,133.03,133.05,132.88,133.0,35700.0,113.6243,113.6413,113.4961,113.5986,35700.0
2013-11-25 12:45:00,133.01,133.03,132.99,133.0,28400.0,113.6072,113.6243,113.5901,113.5986,28400.0
2013-11-25 12:50:00,133.01,133.07,132.98,133.0,48100.0,113.6072,113.6584,113.5816,113.5986,48100.0
2013-11-25 12:55:00,133.0,133.04,132.93,132.99,39800.0,113.5986,113.6328,113.5389,113.5901,39800.0
2013-11-25 13:00:00,132.97,133.01,132.88,132.89,52100.0,113.573,113.6072,113.4961,113.5047,52100.0
2013-11-25 13:05:00,132.88,133.01,132.81,133.0,37200.0,113.4961,113.6072,113.4364,113.5986,37200.0
2013-11-25 13:10:00,132.99,133.19,132.99,133.14,67300.0,113.5901,113.7609,113.5901,113.7182,67300.0
2013-11-25 13:15:00,133.15,133.28,133.14,133.2,48400.0,113.7268,113.8378,113.7182,113.7695,48400.0
2013-11-25 13:20:00,133.2,133.4,133.19,133.38,48600.0,113.7695,113.9403,113.7609,113.9232,48600.0
2013-11-25 13:25:00,133.36,133.45,133.36,133.44,36400.0,113.9061,113.983,113.9061,113.9745,36400.0
2013-11-25 13:30:00,133.44,133.48,133.37,133.37,39100.0,113.9745,114.0086,113.9147,113.9147,39100.0
2013-11-25 13:35:00,133.37,133.4,133.26,133.37,49700.0,113.9147,113.9403,113.8207,113.9147,49700.0
2013-11-25 13:40:00,133.38,133.56,133.38,133.56,47800.0,113.9232,114.0769,113.9232,114.0769,47800.0
2013-11-25 13:45:00,133.55,133.56,133.35,133.37,68100.0,114.0684,114.0769,113.8976,113.9147,68100.0
2013-11-25 13:50:00,133.35,133.37,133.25,133.25,44400.0,113.8976,113.9147,113.8122,113.8122,44400.0
2013-11-25 13:55:00,133.25,133.38,133.13,133.36,47400.0,113.8122,113.9232,113.7097,113.9061,47400.0
2013-11-25 14:00:00,133.36,133.49,133.36,133.36,40600.0,113.9061,114.0172,113.9061,113.9061,40600.0
2013-11-25 14:05:00,133.36,133.58,133.36,133.57,41000.0,113.9061,114.094,113.9061,114.0855,41000.0
2013-11-25 14:10:00,133.57,133.61,133.48,133.54,44100.0,114.0855,114.1197,114.0086,114.0599,44100.0
2013-11-25 14:15:00,133.54,133.57,133.48,133.49,29900.0,114.0599,114.0855,114.0086,114.0172,29900.0
2013-11-25 14:20:00,133.5,133.51,133.37,133.44,47400.0,114.0257,114.0342,113.9147,113.9745,47400.0
2013-11-25 14:25:00,133.43,133.47,133.41,133.45,14400.0,113.9659,114.0001,113.9488,113.983,14400.0
2013-11-25 14:30:00,133.49,133.55,133.48,133.55,31800.0,114.0172,114.0684,114.0086,114.0684,31800.0
2013-11-25 14:35:00,133.54,133.55,133.48,133.54,24100.0,114.0599,114.0684,114.0086,114.0599,24100.0
2013-11-25 14:40:00,133.55,133.55,133.52,133.55,26000.0,114.0684,114.0684,114.0428,114.0684,26000.0
2013-11-25 14:45:00,133.54,133.55,133.29,133.32,63900.0,114.0599,114.0684,113.8463,113.872,63900.0
2013-11-25 14:50:00,133.32,133.32,133.11,133.12,81400.0,113.872,113.872,113.6926,113.7011,81400.0
2013-11-25 14:55:00,133.12,133.18,133.04,133.08,100800.0,113.7011,113.7524,113.6328,113.667,100800.0
2013-11-25 15:00:00,133.12,133.35,133.08,133.25,43200.0,113.7011,113.8976,113.667,113.8122,43200.0
2013-11-25 15:05:00,133.25,133.28,133.11,133.14,37700.0,113.8122,113.8378,113.6926,113.7182,37700.0
2013-11-25 15:10:00,133.15,133.21,133.0,133.09,111200.0,113.7268,113.778,113.5986,113.6755,111200.0
2013-11-25 15:15:00,133.08,133.09,132.85,133.01,103800.0,113.667,113.6755,113.4705,113.6072,103800.0
2013-11-25 15:20:00,133.01,133.15,132.81,132.89,60500.0,113.6072,113.7268,113.4364,113.5047,60500.0
2013-11-25 15:25:00,132.9,133.11,132.89,133.09,44700.0,113.5132,113.6926,113.5047,113.6755,44700.0
2013-11-25 15:30:00,133.08,133.1,132.94,133.02,60700.0,113.667,113.6841,113.5474,113.6157,60700.0
2013-11-25 15:35:00,133.02,133.07,132.86,133.07,48900.0,113.6157,113.6584,113.4791,113.6584,48900.0
2013-11-25 15:40:00,133.07,133.17,133.03,133.03,84500.0,113.6584,113.7438,113.6243,113.6243,84500.0
2013-11-25 15:45:00,133.03,133.14,133.01,133.11,108900.0,113.6243,113.7182,113.6072,113.6926,108900.0
2013-11-25 15:50:00,133.11,133.11,133.01,133.07,97900.0,113.6926,113.6926,113.6072,113.6584,97900.0
2013-11-25 15:55:00,133.07,133.23,133.04,133.08,339600.0,113.6584,113.7951,113.6328,113.667,339600.0
2013-11-26 09:30:00,133.0,133.65,132.56,132.66,137300.0,113.5986,114.1538,113.2228,113.3082,137300.0
2013-11-26 09:35:00,132.76,133.3,132.68,133.13,49400.0,113.3936,113.8549,113.3253,113.7097,49400.0
2013-11-26 09:40:00,133.17,133.5,132.71,133.4,92400.0,113.7438,114.0257,113.3509,113.9403,92400.0
2013-11-26 09:45:00,133.4,133.47,132.75,133.16,61600.0,113.9403,114.0001,113.3851,113.7353,61600.0
2013-11-26 09:50:00,133.07,133.25,132.89,132.99,51600.0,113.6584,113.8122,113.5047,113.5901,51600.0
2013-11-26 09:55:00,133.0,133.24,133.0,133.14,55600.0,113.5986,113.8036,113.5986,113.7182,55600.0
2013-11-26 10:00:00,133.11,133.16,132.91,133.01,49300.0,113.6926,113.7353,113.5218,113.6072,49300.0
2013-11-26 10:05:00,133.0,133.16,132.83,133.16,61500.0,113.5986,113.7353,113.4534,113.7353,61500.0
2013-11-26 10:10:00,133.16,133.29,132.98,133.03,118200.0,113.7353,113.8463,113.5816,113.6243,118200.0
2013-11-26 10:15:00,133.05,133.22,132.99,133.17,44200.0,113.6413,113.7865,113.5901,113.7438,44200.0
2013-11-26 10:20:00,133.2,133.65,133.2,133.37,47800.0,113.7695,114.1538,113.7695,113.9147,47800.0
2013-11-26 10:25:00,133.39,133.57,133.36,133.55,60600.0,113.9317,114.0855,113.9061,114.0684,60600.0
2013-11-26 10:30:00,133.55,133.97,133.53,133.84,83300.0,114.0684,114.4271,114.0513,114.3161,83300.0
2013-11-26 10:35:00,133.86,133.92,133.52,133.53,122000.0,114.3332,114.3844,114.0428,114.0513,122000.0
2013-11-26 10:40:00,133.51,133.68,133.16,133.61,103000.0,114.0342,114.1794,113.7353,114.1197,103000.0
2013-11-26 10:45:00,133.6,133.87,133.59,133.82,87700.0,114.1111,114.3417,114.1026,114.299,87700.0
2013-11-26 10:50:00,133.83,133.89,133.56,133.58,60400.0,114.3076,114.3588,114.0769,114.094,60400.0
2013-11-26 10:55:00,133.58,133.6,133.35,133.54,92700.0,114.094,114.1111,113.8976,114.0599,92700.0
2013-11-26 11:00:00,133.54,133.74,133.41,133.74,100900.0,114.0599,114.2307,113.9488,114.2307,100900.0
2013-11-26 11:05:00,133.73,133.78,133.5,133.54,44200.0,114.2222,114.2649,114.0257,114.0599,44200.0
2013-11-26 11:10:00,133.58,133.77,133.54,133.76,34000.0,114.094,114.2563,114.0599,114.2478,34000.0
2013-11-26 11:15:00,133.78,133.88,133.63,133.64,29700.0,114.2649,114.3503,114.1367,114.1453,29700.0
2013-11-26 11:20:00,133.64,133.72,133.6,133.62,51100.0,114.1453,114.2136,114.1111,114.1282,51100.0
2013-11-26 11:25:00,133.65,133.69,133.55,133.62,45700.0,114.1538,114.188,114.0684,114.1282,45700.0
2013-11-26 11:30:00,133.61,133.66,133.58,133.65,25600.0,114.1197,114.1624,114.094,114.1538,25600.0
2013-11-26 11:35:00,133.65,133.85,133.65,133.83,47500.0,114.1538,114.3246,114.1538,114.3076,47500.0
2013-11-26 11:40:00,133.85,133.99,133.84,133.98,28700.0,114.3246,114.4442,114.3161,114.4357,28700.0
2013-11-26 11:45:00,133.98,134.14,133.98,134.0,37300.0,114.4357,114.5723,114.4357,114.4528,37300.0
2013-11-26 11:50:00,134.02,134.11,133.98,133.98,33300.0,114.4698,114.5467,114.4357,114.4357,33300.0
2013-11-26 11:55:00,133.98,134.0,133.84,133.93,24800.0,114.4357,114.4528,114.3161,114.393,24800.0
2013-11-26 12:00:00,133.92,134.14,133.9,134.1,22100.0,114.3844,114.5723,114.3674,114.5382,22100.0
2013-11-26 12:05:00,134.14,134.17,134.03,134.03,42400.0,114.5723,114.598,114.4784,114.4784,42400.0
2013-11-26 12:10:00,134.05,134.12,134.01,134.12,17500.0,114.4955,114.5553,114.4613,114.5553,17500.0
2013-11-26 12:15:00,134.14,134.31,134.14,134.26,28600.0,114.5723,114.7175,114.5723,114.6748,28600.0
2013-11-26 12:20:00,134.25,134.35,134.24,134.29,30700.0,114.6663,114.7517,114.6578,114.7005,30700.0
2013-11-26 12:25:00,134.25,134.39,134.25,134.38,16900.0,114.6663,114.7859,114.6663,114.7773,16900.0
2013-11-26 12:30:00,134.39,134.42,134.28,134.28,18400.0,114.7859,114.8115,114.6919,114.6919,18400.0
2013-11-26 12:35:00,134.26,134.56,134.22,134.55,35300.0,114.6748,114.9311,114.6407,114.9225,35300.0
2013-11-26 12:40:00,134.52,134.66,134.52,134.63,32400.0,114.8969,115.0165,114.8969,114.9909,32400.0
2013-11-26 12:45:00,134.64,134.64,134.44,134.45,24700.0,114.9994,114.9994,114.8286,114.8371,24700.0
2013-11-26 12:50:00,134.43,134.55,134.38,134.55,22500.0,114.82,114.9225,114.7773,114.9225,22500.0
2013-11-26 12:55:00,134.55,134.59,134.35,134.45,18200.0,114.9225,114.9567,114.7517,114.8371,18200.0
2013-11-26 13:00:00,134.47,134.47,134.36,134.38,29100.0,114.8542,114.8542,114.7602,114.7773,29100.0
2013-11-26 13:05:00,134.41,134.43,134.39,134.42,13000.0,114.803,114.82,114.7859,114.8115,13000.0
2013-11-26 13:10:00,134.42,134.5,134.42,134.45,13700.0,114.8115,114.8798,114.8115,114.8371,13700.0
2013-11-26 13:15:00,134.46,134.46,134.36,134.37,11900.0,114.8457,114.8457,114.7602,114.7688,11900.0
2013-11-26 13:20:00,134.37,134.37,134.18,134.27,26500.0,114.7688,114.7688,114.6065,114.6834,26500.0
2013-11-26 13:25:00,134.28,134.33,134.25,134.29,15900.0,114.6919,114.7346,114.6663,114.7005,15900.0
2013-11-26 13:30:00,134.31,134.37,134.3,134.35,11700.0,114.7175,114.7688,114.709,114.7517,11700.0
2013-11-26 13:35:00,134.35,134.35,134.18,134.24,13500.0,114.7517,114.7517,114.6065,114.6578,13500.0
2013-11-26 13:40:00,134.29,134.48,134.28,134.43,16900.0,114.7005,114.8627,114.6919,114.82,16900.0
2013-11-26 13:45:00,134.45,134.5,134.41,134.5,20600.0,114.8371,114.8798,114.803,114.8798,20600.0
2013-11-26 13:50:00,134.51,134.53,134.42,134.48,28100.0,114.8884,114.9055,114.8115,114.8627,28100.0
2013-11-26 13:55:00,134.49,134.54,134.47,134.52,27100.0,114.8713,114.914,114.8542,114.8969,27100.0
2013-11-26 14:00:00,134.54,134.64,134.53,134.61,28800.0,114.914,114.9994,114.9055,114.9738,28800.0
2013-11-26 14:05:00,134.62,134.85,134.61,134.83,51400.0,114.9823,115.1788,114.9738,115.1617,51400.0
2013-11-26 14:10:00,134.83,134.9,134.8,134.8,51900.0,115.1617,115.2215,115.1361,115.1361,51900.0
2013-11-26 14:15:00,134.8,134.8,134.73,134.76,26000.0,115.1361,115.1361,115.0763,115.1019,26000.0
2013-11-26 14:20:00,134.75,134.96,134.75,134.88,55100.0,115.0934,115.2727,115.0934,115.2044,55100.0
2013-11-26 14:25:00,134.91,135.0,134.81,135.0,47100.0,115.23,115.3069,115.1446,115.3069,47100.0
2013-11-26 14:30:00,135.0,135.15,134.99,135.12,69300.0,115.3069,115.435,115.2983,115.4094,69300.0
2013-11-26 14:35:00,135.11,135.11,135.03,135.08,25700.0,115.4008,115.4008,115.3325,115.3752,25700.0
2013-11-26 14:40:00,135.1,135.17,135.0,135.0,32000.0,115.3923,115.4521,115.3069,115.3069,32000.0
2013-11-26 14:45:00,135.0,135.13,134.93,135.12,48300.0,115.3069,115.4179,115.2471,115.4094,48300.0
2013-11-26 14:50:00,135.12,135.17,135.06,135.17,49500.0,115.4094,115.4521,115.3581,115.4521,49500.0
2013-11-26 14:55:00,135.17,135.26,135.15,135.26,54400.0,115.4521,115.529,115.435,115.529,54400.0
2013-11-26 15:00:00,135.25,135.25,135.11,135.13,61700.0,115.5204,115.5204,115.4008,115.4179,61700.0
2013-11-26 15:05:00,135.1,135.13,135.03,135.05,33400.0,115.3923,115.4179,115.3325,115.3496,33400.0
2013-11-26 15:10:00,135.05,135.19,134.98,135.19,55700.0,115.3496,115.4692,115.2898,115.4692,55700.0
2013-11-26 15:15:00,135.19,135.35,135.17,135.32,65600.0,115.4692,115.6058,115.4521,115.5802,65600.0
2013-11-26 15:20:00,135.35,135.44,135.25,135.3,38500.0,115.6058,115.6827,115.5204,115.5631,38500.0
2013-11-26 15:25:00,135.32,135.37,135.27,135.27,28100.0,115.5802,115.6229,115.5375,115.5375,28100.0
2013-11-26 15:30:00,135.25,135.38,135.24,135.33,37000.0,115.5204,115.6315,115.5119,115.5888,37000.0
2013-11-26 15:35:00,135.33,135.36,135.27,135.31,39400.0,115.5888,115.6144,115.5375,115.5717,39400.0
2013-11-26 15:40:00,135.31,135.31,135.18,135.18,57300.0,115.5717,115.5717,115.4606,115.4606,57300.0
2013-11-26 15:45:00,135.15,135.16,134.85,134.88,75300.0,115.435,115.4435,115.1788,115.2044,75300.0
2013-11-26 15:50:00,134.88,134.89,134.75,134.82,86400.0,115.2044,115.2129,115.0934,115.1531,86400.0
2013-11-26 15:55:00,134.82,134.88,134.71,134.76,162200.0,115.1531,115.2044,115.0592,115.1019,162200.0
2013-11-27 09:30:00,135.05,136.0,135.0,135.93,101600.0,115.3496,116.161,115.3069,116.1012,101600.0
2013-11-27 09:35:00,135.96,136.3,135.36,135.43,96600.0,116.1268,116.4173,115.6144,115.6742,96600.0
2013-11-27 09:40:00,135.43,135.59,134.86,135.56,74600.0,115.6742,115.8108,115.1873,115.7852,74600.0
2013-11-27 09:45:00,135.57,136.08,135.57,135.77,63000.0,115.7937,116.2293,115.7937,115.9646,63000.0
2013-11-27 09:50:00,135.82,136.0,135.42,135.54,79200.0,116.0073,116.161,115.6656,115.7681,79200.0
2013-11-27 09:55:00,135.46,135.85,135.19,135.19,69700.0,115.6998,116.0329,115.4692,115.4692,69700.0
2013-11-27 10:00:00,135.24,135.34,135.1,135.34,62700.0,115.5119,115.5973,115.3923,115.5973,62700.0
2013-11-27 10:05:00,135.29,135.39,135.08,135.08,69700.0,115.5546,115.64,115.3752,115.3752,69700.0
2013-11-27 10:10:00,135.09,135.18,134.96,135.02,61900.0,115.3838,115.4606,115.2727,115.324,61900.0
2013-11-27 10:15:00,135.01,135.05,134.78,134.97,68100.0,115.3154,115.3496,115.119,115.2813,68100.0
2013-11-27 10:20:00,134.97,135.1,134.97,135.04,27400.0,115.2813,115.3923,115.2813,115.3411,27400.0
2013-11-27 10:25:00,135.08,135.11,135.03,135.11,39300.0,115.3752,115.4008,115.3325,115.4008,39300.0
2013-11-27 10:30:00,135.07,135.19,134.98,135.06,74200.0,115.3667,115.4692,115.2898,115.3581,74200.0
2013-11-27 10:35:00,135.06,135.47,135.01,135.43,81200.0,115.3581,115.7083,115.3154,115.6742,81200.0
2013-11-27 10:40:00,135.47,135.49,135.25,135.25,126200.0,115.7083,115.7254,115.5204,115.5204,126200.0
2013-11-27 10:45:00,135.26,135.36,135.05,135.22,65100.0,115.529,115.6144,115.3496,115.4948,65100.0
2013-11-27 10:50:00,135.22,135.22,135.02,135.15,62100.0,115.4948,115.4948,115.324,115.435,62100.0
2013-11-27 10:55:00,135.17,135.21,135.09,135.18,20300.0,115.4521,115.4863,115.3838,115.4606,20300.0
2013-11-27 11:00:00,135.19,135.25,135.1,135.11,33500.0,115.4692,115.5204,115.3923,115.4008,33500.0
2013-11-27 11:05:00,135.13,135.26,135.05,135.15,27600.0,115.4179,115.529,115.3496,115.435,27600.0
2013-11-27 11:10:00,135.16,135.21,135.12,135.18,42900.0,115.4435,115.4863,115.4094,115.4606,42900.0
2013-11-27 11:15:00,135.15,135.27,135.15,135.26,27700.0,115.435,115.5375,115.435,115.529,27700.0
2013-11-27 11:20:00,135.25,135.26,135.19,135.22,25700.0,115.5204,115.529,115.4692,115.4948,25700.0
2013-11-27 11:25:00,135.22,135.31,135.11,135.11,29700.0,115.4948,115.5717,115.4008,115.4008,29700.0
2013-11-27 11:30:00,135.12,135.12,135.03,135.08,32800.0,115.4094,115.4094,115.3325,115.3752,32800.0
2013-11-27 11:35:00,135.09,135.22,135.08,135.16,31000.0,115.3838,115.4948,115.3752,115.4435,31000.0
2013-11-27 11:40:00,135.16,135.16,135.02,135.12,40900.0,115.4435,115.4435,115.324,115.4094,40900.0
2013-11-27 11:45:00,135.12,135.17,135.07,135.09,25600.0,115.4094,115.4521,115.3667,115.3838,25600.0
2013-11-27 11:50:00,135.09,135.16,134.88,134.92,34500.0,115.3838,115.4435,115.2044,115.2386,34500.0
2013-11-27 11:55:00,134.9,135.01,134.9,134.93,23800.0,115.2215,115.3154,115.2215,115.2471,23800.0
2013-11-27 12:00:00,134.92,134.92,134.69,134.76,40000.0,115.2386,115.2386,115.0421,115.1019,40000.0
2013-11-27 12:05:00,134.76,134.8,134.72,134.75,29800.0,115.1019,115.1361,115.0677,115.0934,29800.0
2013-11-27 12:10:00,134.74,134.75,134.5,134.66,54300.0,115.0848,115.0934,114.8798,115.0165,54300.0
2013-11-27 12:15:00,134.66,134.73,134.56,134.66,35700.0,115.0165,115.0763,114.9311,115.0165,35700.0
2013-11-27 12:20:00,134.69,134.78,134.45,134.45,29200.0,115.0421,115.119,114.8371,114.8371,29200.0
2013-11-27 12:25:00,134.49,134.7,134.49,134.62,29500.0,114.8713,115.0507,114.8713,114.9823,29500.0
2013-11-27 12:30:00,134.61,134.64,134.57,134.61,19000.0,114.9738,114.9994,114.9396,114.9738,19000.0
2013-11-27 12:35:00,134.62,134.66,134.54,134.6,18100.0,114.9823,115.0165,114.914,114.9652,18100.0
2013-11-27 12:40:00,134.61,134.66,134.61,134.62,18800.0,114.9738,115.0165,114.9738,114.9823,18800.0
2013-11-27 12:45:00,134.63,134.64,134.57,134.63,14900.0,114.9909,114.9994,114.9396,114.9909,14900.0
2013-11-27 12:50:00,134.61,134.69,134.51,134.51,29300.0,114.9738,115.0421,114.8884,114.8884,29300.0
2013-11-27 12:55:00,134.5,134.54,134.17,134.26,51900.0,114.8798,114.914,114.598,114.6748,51900.0
2013-11-27 13:00:00,134.28,134.44,134.27,134.42,17600.0,114.6919,114.8286,114.6834,114.8115,17600.0
2013-11-27 13:05:00,134.44,134.54,134.41,134.54,39300.0,114.8286,114.914,114.803,114.914,39300.0
2013-11-27 13:10:00,134.55,134.58,134.51,134.51,34500.0,114.9225,114.9482,114.8884,114.8884,34500.0
2013-11-27 13:15:00,134.52,134.52,134.33,134.36,22100.0,114.8969,114.8969,114.7346,114.7602,22100.0
2013-11-27 13:20:00,134.37,134.47,134.34,134.47,20300.0,114.7688,114.8542,114.7432,114.8542,20300.0
2013-11-27 13:25:00,134.46,134.57,134.43,134.56,18200.0,114.8457,114.9396,114.82,114.9311,18200.0
2013-11-27 13:30:00,134.58,134.65,134.57,134.65,25900.0,114.9482,115.0079,114.9396,115.0079,25900.0
2013-11-27 13:35:00,134.65,134.66,134.58,134.62,18200.0,115.0079,115.0165,114.9482,114.9823,18200.0
2013-11-27 13:40:00,134.63,134.74,134.61,134.74,16500.0,114.9909,115.0848,114.9738,115.0848,16500.0
2013-11-27 13:45:00,134.73,134.74,134.69,134.72,13200.0,115.0763,115.0848,115.0421,115.0677,13200.0
2013-11-27 13:50:00,134.71,134.8,134.71,134.8,29500.0,115.0592,115.1361,115.0592,115.1361,29500.0
2013-11-27 13:55:00,134.8,134.87,134.71,134.76,19300.0,115.1361,115.1959,115.0592,115.1019,19300.0
2013-11-27 14:00:00,134.75,134.87,134.72,134.87,17600.0,115.0934,115.1959,115.0677,115.1959,17600.0
2013-11-27 14:05:00,134.87,134.89,134.8,134.8,17200.0,115.1959,115.2129,115.1361,115.1361,17200.0
2013-11-27 14:10:00,134.79,134.8,134.72,134.77,15200.0,115.1275,115.1361,115.0677,115.1104,15200.0
2013-11-27 14:15:00,134.77,134.84,134.77,134.83,17700.0,115.1104,115.1702,115.1104,115.1617,17700.0
2013-11-27 14:20:00,134.83,134.84,134.78,134.79,16400.0,115.1617,115.1702,115.119,115.1275,16400.0
2013-11-27 14:25:00,134.8,134.86,134.79,134.84,14300.0,115.1361,115.1873,115.1275,115.1702,14300.0
2013-11-27 14:30:00,134.84,134.97,134.84,134.88,21700.0,115.1702,115.2813,115.1702,115.2044,21700.0
2013-11-27 14:35:00,134.89,134.91,134.88,134.9,14500.0,115.2129,115.23,115.2044,115.2215,14500.0
2013-11-27 14:40:00,134.89,134.94,134.88,134.94,24200.0,115.2129,115.2556,115.2044,115.2556,24200.0
2013-11-27 14:45:00,134.94,135.06,134.94,135.05,157800.0,115.2556,115.3581,115.2556,115.3496,157800.0
2013-11-27 14:50:00,135.06,135.13,135.06,135.11,16400.0,115.3581,115.4179,115.3581,115.4008,16400.0
2013-11-27 14:55:00,135.1,135.18,135.09,135.15,18300.0,115.3923,115.4606,115.3838,115.435,18300.0
2013-11-27 15:00:00,135.17,135.17,135.03,135.05,20800.0,115.4521,115.4521,115.3325,115.3496,20800.0
2013-11-27 15:05:00,135.06,135.13,135.05,135.07,32700.0,115.3581,115.4179,115.3496,115.3667,32700.0
2013-11-27 15:10:00,135.06,135.08,134.97,135.03,23100.0,115.3581,115.3752,115.2813,115.3325,23100.0
2013-11-27 15:15:00,135.03,135.09,134.95,134.97,29300.0,115.3325,115.3838,115.2642,115.2813,29300.0
2013-11-27 15:20:00,134.96,134.99,134.93,134.93,30600.0,115.2727,115.2983,115.2471,115.2471,30600.0
2013-11-27 15:25:00,134.93,134.94,134.87,134.91,33800.0,115.2471,115.2556,115.1959,115.23,33800.0
2013-11-27 15:30:00,134.91,134.91,134.83,134.85,27600.0,115.23,115.23,115.1617,115.1788,27600.0
2013-11-27 15:35:00,134.84,134.91,134.84,134.9,30500.0,115.1702,115.23,115.1702,115.2215,30500.0
2013-11-27 15:40:00,134.9,134.91,134.83,134.83,47500.0,115.2215,115.23,115.1617,115.1617,47500.0
2013-11-27 15:45:00,134.84,134.87,134.79,134.79,42200.0,115.1702,115.1959,115.1275,115.1275,42200.0
2013-11-27 15:50:00,134.79,134.83,134.7,134.83,70900.0,115.1275,115.1617,115.0507,115.1617,70900.0
2013-11-27 15:55:00,134.83,134.86,134.71,134.72,103500.0,115.1617,115.1873,115.0592,115.0677,103500.0
2013-11-29 09:30:00,134.82,135.0,134.73,134.85,43600.0,115.1531,115.3069,115.0763,115.1788,43600.0
2013-11-29 09:35:00,134.84,134.9,134.72,134.8,16300.0,115.1702,115.2215,115.0677,115.1361,16300.0
2013-11-29 09:40:00,134.72,134.84,134.62,134.67,19000.0,115.0677,115.1702,114.9823,115.025,19000.0
2013-11-29 09:45:00,134.69,135.06,134.65,135.04,43300.0,115.0421,115.3581,115.0079,115.3411,43300.0
2013-11-29 09:50:00,135.09,135.11,134.8,135.02,34600.0,115.3838,115.4008,115.1361,115.324,34600.0
2013-11-29 09:55:00,135.09,135.21,135.0,135.09,34700.0,115.3838,115.4863,115.3069,115.3838,34700.0
2013-11-29 10:00:00,135.12,135.12,134.83,135.05,36000.0,115.4094,115.4094,115.1617,115.3496,36000.0
2013-11-29 10:05:00,135.07,135.07,134.93,134.94,37200.0,115.3667,115.3667,115.2471,115.2556,37200.0
2013-11-29 10:10:00,134.98,135.09,134.94,135.08,23600.0,115.2898,115.3838,115.2556,115.3752,23600.0
2013-11-29 10:15:00,135.09,135.13,135.0,135.11,45800.0,115.3838,115.4179,115.3069,115.4008,45800.0
2013-11-29 10:20:00,135.13,135.17,134.95,135.03,23300.0,115.4179,115.4521,115.2642,115.3325,23300.0
2013-11-29 10:25:00,135.05,135.08,134.97,135.02,18300.0,115.3496,115.3752,115.2813,115.324,18300.0
2013-11-29 10:30:00,135.04,135.09,134.98,135.03,32600.0,115.3411,115.3838,115.2898,115.3325,32600.0
2013-11-29 10:35:00,135.06,135.23,135.03,135.1,77300.0,115.3581,115.5033,115.3325,115.3923,77300.0
2013-11-29 10:40:00,135.08,135.08,134.89,134.89,38800.0,115.3752,115.3752,115.2129,115.2129,38800.0
2013-11-29 10:45:00,134.89,134.9,134.84,134.88,16400.0,115.2129,115.2215,115.1702,115.2044,16400.0
2013-11-29 10:50:00,134.91,134.95,134.88,134.9,17400.0,115.23,115.2642,115.2044,115.2215,17400.0
2013-11-29 10:55:00,134.89,134.97,134.88,134.9,19300.0,115.2129,115.2813,115.2044,115.2215,19300.0
2013-11-29 11:00:00,134.9,134.95,134.85,134.9,25700.0,115.2215,115.2642,115.1788,115.2215,25700.0
2013-11-29 11:05:00,134.92,134.95,134.86,134.91,19100.0,115.2386,115.2642,115.1873,115.23,19100.0
2013-11-29 11:10:00,134.93,134.95,134.88,134.9,33100.0,115.2471,115.2642,115.2044,115.2215,33100.0
2013-11-29 11:15:00,134.9,134.96,134.9,134.96,10000.0,115.2215,115.2727,115.2215,115.2727,10000.0
2013-11-29 11:20:00,134.96,135.0,134.94,134.94,13000.0,115.2727,115.3069,115.2556,115.2556,13000.0
2013-11-29 11:25:00,134.99,135.01,134.91,134.92,21300.0,115.2983,115.3154,115.23,115.2386,21300.0
2013-11-29 11:30:00,134.9,134.97,134.88,134.97,22500.0,115.2215,115.2813,115.2044,115.2813,22500.0
2013-11-29 11:35:00,134.97,135.01,134.92,134.92,13500.0,115.2813,115.3154,115.2386,115.2386,13500.0
2013-11-29 11:40:00,134.92,135.05,134.92,134.99,41300.0,115.2386,115.3496,115.2386,115.2983,41300.0
2013-11-29 11:45:00,134.98,135.01,134.93,134.99,19100.0,115.2898,115.3154,115.2471,115.2983,19100.0
2013-11-29 11:50:00,134.99,135.02,134.9,134.96,19400.0,115.2983,115.324,115.2215,115.2727,19400.0
2013-11-29 11:55:00,134.95,135.0,134.9,134.99,21400.0,115.2642,115.3069,115.2215,115.2983,21400.0
2013-11-29 12:00:00,134.97,135.05,134.97,135.02,16300.0,115.2813,115.3496,115.2813,115.324,16300.0
2013-11-29 12:05:00,135.04,135.04,134.97,135.0,13000.0,115.3411,115.3411,115.2813,115.3069,13000.0
2013-11-29 12:10:00,135.0,135.01,134.97,135.0,15600.0,115.3069,115.3154,115.2813,115.3069,15600.0
2013-11-29 12:15:00,134.99,135.03,134.98,134.99,17100.0,115.2983,115.3325,115.2898,115.2983,17100.0
2013-11-29 12:20:00,134.98,135.0,134.89,134.89,15900.0,115.2898,115.3069,115.2129,115.2129,15900.0
2013-11-29 12:25:00,134.88,134.93,134.83,134.87,26500.0,115.2044,115.2471,115.1617,115.1959,26500.0
2013-11-29 12:30:00,134.89,134.93,134.83,134.83,14300.0,115.2129,115.2471,115.1617,115.1617,14300.0
2013-11-29 12:35:00,134.84,134.84,134.7,134.76,52300.0,115.1702,115.1702,115.0507,115.1019,52300.0
2013-11-29 12:40:00,134.75,134.92,134.75,134.85,49700.0,115.0934,115.2386,115.0934,115.1788,49700.0
2013-11-29 12:45:00,134.84,134.9,134.43,134.48,64800.0,115.1702,115.2215,114.82,114.8627,64800.0
2013-11-29 12:50:00,134.46,134.66,134.35,134.63,62400.0,114.8457,115.0165,114.7517,114.9909,62400.0
2013-11-29 12:55:00,134.63,134.63,134.18,134.22,154700.0,114.9909,114.9909,114.6065,114.6407,154700.0
2013-12-02 09:30:00,135.09,135.46,134.99,135.23,96400.0,115.3838,115.6998,115.2983,115.5033,96400.0
2013-12-02 09:35:00,135.24,135.24,134.71,134.87,46100.0,115.5119,115.5119,115.0592,115.1959,46100.0
2013-12-02 09:40:00,134.86,134.94,134.58,134.59,21500.0,115.1873,115.2556,114.9482,114.9567,21500.0
2013-12-02 09:45:00,134.53,134.84,134.19,134.25,74100.0,114.9055,115.1702,114.615,114.6663,74100.0
2013-12-02 09:50:00,134.25,134.56,134.14,134.46,48500.0,114.6663,114.9311,114.5723,114.8457,48500.0
2013-12-02 09:55:00,134.5,134.56,134.3,134.39,37000.0,114.8798,114.9311,114.709,114.7859,37000.0
2013-12-02 10:00:00,134.38,134.5,134.14,134.38,47700.0,114.7773,114.8798,114.5723,114.7773,47700.0
2013-12-02 10:05:00,134.45,134.7,134.4,134.66,28700.0,114.8371,115.0507,114.7944,115.0165,28700.0
2013-12-02 10:10:00,134.67,134.72,134.37,134.55,31300.0,115.025,115.0677,114.7688,114.9225,31300.0
2013-12-02 10:15:00,134.56,134.69,134.56,134.66,22700.0,114.9311,115.0421,114.9311,115.0165,22700.0
2013-12-02 10:20:00,134.67,134.8,134.65,134.74,76600.0,115.025,115.1361,115.0079,115.0848,76600.0
2013-12-02 10:25:00,134.74,134.74,134.54,134.58,25700.0,115.0848,115.0848,114.914,114.9482,25700.0
2013-12-02 10:30:00,134.56,134.59,134.37,134.45,49400.0,114.9311,114.9567,114.7688,114.8371,49400.0
2013-12-02 10:35:00,134.5,134.56,134.41,134.46,48000.0,114.8798,114.9311,114.803,114.8457,48000.0
2013-12-02 10:40:00,134.43,134.48,134.05,134.09,76500.0,114.82,114.8627,114.4955,114.5296,76500.0
2013-12-02 10:45:00,134.09,134.25,134.06,134.22,25600.0,114.5296,114.6663,114.504,114.6407,25600.0
2013-12-02 10:50:00,134.18,134.26,134.13,134.25,14000.0,114.6065,114.6748,114.5638,114.6663,14000.0
2013-12-02 10:55:00,134.24,134.46,134.24,134.46,25400.0,114.6578,114.8457,114.6578,114.8457,25400.0
2013-12-02 11:00:00,134.46,134.57,134.46,134.57,32000.0,114.8457,114.9396,114.8457,114.9396,32000.0
2013-12-02 11:05:00,134.54,134.59,134.54,134.55,20200.0,114.914,114.9567,114.914,114.9225,20200.0
2013-12-02 11:10:00,134.54,134.56,134.38,134.39,43100.0,114.914,114.9311,114.7773,114.7859,43100.0
2013-12-02 11:15:00,134.4,134.47,134.35,134.41,20800.0,114.7944,114.8542,114.7517,114.803,20800.0
2013-12-02 11:20:00,134.43,134.47,134.4,134.46,25900.0,114.82,114.8542,114.7944,114.8457,25900.0
2013-12-02 11:25:00,134.46,134.47,134.36,134.38,20300.0,114.8457,114.8542,114.7602,114.7773,20300.0
2013-12-02 11:30:00,134.4,134.5,134.38,134.41,17800.0,114.7944,114.8798,114.7773,114.803,17800.0
2013-12-02 11:35:00,134.42,134.55,134.39,134.55,15300.0,114.8115,114.9225,114.7859,114.9225,15300.0
2013-12-02 11:40:00,134.51,134.57,134.48,134.54,28400.0,114.8884,114.9396,114.8627,114.914,28400.0
2013-12-02 11:45:00,134.54,134.65,134.5,134.65,22300.0,114.914,115.0079,114.8798,115.0079,22300.0
2013-12-02 11:50:00,134.62,134.72,134.59,134.69,18300.0,114.9823,115.0677,114.9567,115.0421,18300.0
2013-12-02 11:55:00,134.72,134.79,134.64,134.67,42800.0,115.0677,115.1275,114.9994,115.025,42800.0
2013-12-02 12:00:00,134.68,134.72,134.66,134.69,23200.0,115.0336,115.0677,115.0165,115.0421,23200.0
2013-12-02 12:05:00,134.68,134.7,134.61,134.63,27700.0,115.0336,115.0507,114.9738,114.9909,27700.0
2013-12-02 12:10:00,134.63,134.7,134.62,134.64,21600.0,114.9909,115.0507,114.9823,114.9994,21600.0
2013-12-02 12:15:00,134.63,134.76,134.62,134.75,27500.0,114.9909,115.1019,114.9823,115.0934,27500.0
2013-12-02 12:20:00,134.75,134.81,134.66,134.8,20100.0,115.0934,115.1446,115.0165,115.1361,20100.0
2013-12-02 12:25:00,134.78,134.81,134.73,134.77,15800.0,115.119,115.1446,115.0763,115.1104,15800.0
2013-12-02 12:30:00,134.77,134.81,134.75,134.8,17000.0,115.1104,115.1446,115.0934,115.1361,17000.0
2013-12-02 12:35:00,134.75,134.82,134.74,134.81,14100.0,115.0934,115.1531,115.0848,115.1446,14100.0
2013-12-02 12:40:00,134.79,134.88,134.78,134.85,14300.0,115.1275,115.2044,115.119,115.1788,14300.0
2013-12-02 12:45:00,134.85,134.89,134.82,134.82,12400.0,115.1788,115.2129,115.1531,115.1531,12400.0
2013-12-02 12:50:00,134.83,134.86,134.8,134.82,12800.0,115.1617,115.1873,115.1361,115.1531,12800.0
2013-12-02 12:55:00,134.82,134.85,134.78,134.81,9200.0,115.1531,115.1788,115.119,115.1446,9200.0
2013-12-02 13:00:00,134.82,134.85,134.75,134.75,16000.0,115.1531,115.1788,115.0934,115.0934,16000.0
2013-12-02 13:05:00,134.75,134.86,134.74,134.85,13700.0,115.0934,115.1873,115.0848,115.1788,13700.0
2013-12-02 13:10:00,134.86,134.86,134.6,134.64,27400.0,115.1873,115.1873,114.9652,114.9994,27400.0
2013-12-02 13:15:00,134.64,134.66,134.52,134.52,17300.0,114.9994,115.0165,114.8969,114.8969,17300.0
2013-12-02 13:20:00,134.54,134.59,134.52,134.55,20300.0,114.914,114.9567,114.8969,114.9225,20300.0
2013-12-02 13:25:00,134.54,134.54,134.4,134.43,23100.0,114.914,114.914,114.7944,114.82,23100.0
2013-12-02 13:30:00,134.41,134.42,134.3,134.3,18300.0,114.803,114.8115,114.709,114.709,18300.0
2013-12-02 13:35:00,134.3,134.36,134.27,134.35,26900.0,114.709,114.7602,114.6834,114.7517,26900.0
2013-12-02 13:40:00,134.35,134.36,134.27,134.3,17800.0,114.7517,114.7602,114.6834,114.709,17800.0
2013-12-02 13:45:00,134.27,134.27,134.15,134.17,20500.0,114.6834,114.6834,114.5809,114.598,20500.0
2013-12-02 13:50:00,134.17,134.36,134.16,134.29,22800.0,114.598,114.7602,114.5894,114.7005,22800.0
2013-12-02 13:55:00,134.29,134.37,134.19,134.22,17500.0,114.7005,114.7688,114.615,114.6407,17500.0
2013-12-02 14:00:00,134.21,134.24,134.02,134.06,26500.0,114.6321,114.6578,114.4698,114.504,26500.0
2013-12-02 14:05:00,134.09,134.11,134.01,134.08,20300.0,114.5296,114.5467,114.4613,114.5211,20300.0
2013-12-02 14:10:00,134.08,134.12,134.0,134.03,35200.0,114.5211,114.5553,114.4528,114.4784,35200.0
2013-12-02 14:15:00,134.04,134.05,133.82,133.9,52400.0,114.4869,114.4955,114.299,114.3674,52400.0
2013-12-02 14:20:00,133.92,133.92,133.82,133.82,28300.0,114.3844,114.3844,114.299,114.299,28300.0
2013-12-02 14:25:00,133.84,133.88,133.65,133.82,47500.0,114.3161,114.3503,114.1538,114.299,47500.0
2013-12-02 14:30:00,133.8,133.84,133.62,133.66,36600.0,114.2819,114.3161,114.1282,114.1624,36600.0
2013-12-02 14:35:00,133.66,133.89,133.66,133.83,13000.0,114.1624,114.3588,114.1624,114.3076,13000.0
2013-12-02 14:40:00,133.81,133.94,133.79,133.8,19100.0,114.2905,114.4015,114.2734,114.2819,19100.0
2013-12-02 14:45:00,133.78,134.05,133.76,134.01,33500.0,114.2649,114.4955,114.2478,114.4613,33500.0
2013-12-02 14:50:00,134.03,134.09,133.93,134.08,27800.0,114.4784,114.5296,114.393,114.5211,27800.0
2013-12-02 14:55:00,134.05,134.23,134.05,134.21,26100.0,114.4955,114.6492,114.4955,114.6321,26100.0
2013-12-02 15:00:00,134.21,134.35,134.19,134.35,27600.0,114.6321,114.7517,114.615,114.7517,27600.0
2013-12-02 15:05:00,134.35,134.38,134.28,134.3,77400.0,114.7517,114.7773,114.6919,114.709,77400.0
2013-12-02 15:10:00,134.28,134.36,134.28,134.36,36100.0,114.6919,114.7602,114.6919,114.7602,36100.0
2013-12-02 15:15:00,134.36,134.51,134.33,134.47,39500.0,114.7602,114.8884,114.7346,114.8542,39500.0
2013-12-02 15:20:00,134.46,134.48,134.4,134.43,26200.0,114.8457,114.8627,114.7944,114.82,26200.0
2013-12-02 15:25:00,134.43,134.43,134.24,134.25,61000.0,114.82,114.82,114.6578,114.6663,61000.0
2013-12-02 15:30:00,134.25,134.26,134.14,134.22,91400.0,114.6663,114.6748,114.5723,114.6407,91400.0
2013-12-02 15:35:00,134.22,134.37,134.2,134.35,63100.0,114.6407,114.7688,114.6236,114.7517,63100.0
2013-12-02 15:40:00,134.36,134.4,134.26,134.26,73100.0,114.7602,114.7944,114.6748,114.6748,73100.0
2013-12-02 15:45:00,134.26,134.38,134.14,134.14,95900.0,114.6748,114.7773,114.5723,114.5723,95900.0
2013-12-02 15:50:00,134.14,134.17,133.98,134.04,80900.0,114.5723,114.598,114.4357,114.4869,80900.0
2013-12-02 15:55:00,134.04,134.16,133.92,134.15,97400.0,114.4869,114.5894,114.3844,114.5809,97400.0
2013-12-03 09:30:00,133.93,133.93,133.43,133.72,155900.0,114.393,114.393,113.9659,114.2136,155900.0
2013-12-03 09:35:00,133.8,133.84,133.13,133.24,86400.0,114.2819,114.3161,113.7097,113.8036,86400.0
2013-12-03 09:40:00,133.15,133.25,132.77,132.9,74300.0,113.7268,113.8122,113.4022,113.5132,74300.0
2013-12-03 09:45:00,132.92,133.26,132.92,133.13,39600.0,113.5303,113.8207,113.5303,113.7097,39600.0
2013-12-03 09:50:00,133.12,133.29,132.98,133.13,56400.0,113.7011,113.8463,113.5816,113.7097,56400.0
2013-12-03 09:55:00,133.21,133.69,133.15,133.69,100500.0,113.778,114.188,113.7268,114.188,100500.0
2013-12-03 10:00:00,133.73,133.86,133.59,133.75,63300.0,114.2222,114.3332,114.1026,114.2392,63300.0
2013-12-03 10:05:00,133.75,133.85,133.53,133.56,79400.0,114.2392,114.3246,114.0513,114.0769,79400.0
2013-12-03 10:10:00,133.59,133.6,133.41,133.42,24500.0,114.1026,114.1111,113.9488,113.9574,24500.0
2013-12-03 10:15:00,133.45,133.69,133.32,133.69,51000.0,113.983,114.188,113.872,114.188,51000.0
2013-12-03 10:20:00,133.69,133.75,133.51,133.52,29400.0,114.188,114.2392,114.0342,114.0428,29400.0
2013-12-03 10:25:00,133.55,133.62,133.34,133.38,25300.0,114.0684,114.1282,113.889,113.9232,25300.0
2013-12-03 10:30:00,133.37,133.49,133.29,133.4,25400.0,113.9147,114.0172,113.8463,113.9403,25400.0
2013-12-03 10:35:00,133.42,133.56,133.32,133.5,45500.0,113.9574,114.0769,113.872,114.0257,45500.0
2013-12-03 10:40:00,133.56,133.61,133.48,133.51,30200.0,114.0769,114.1197,114.0086,114.0342,30200.0
2013-12-03 10:45:00,133.51,133.61,133.49,133.61,234900.0,114.0342,114.1197,114.0172,114.1197,234900.0
2013-12-03 10:50:00,133.61,133.63,133.42,133.62,35100.0,114.1197,114.1367,113.9574,114.1282,35100.0
2013-12-03 10:55:00,133.61,133.62,133.38,133.38,39300.0,114.1197,114.1282,113.9232,113.9232,39300.0
2013-12-03 11:00:00,133.39,133.42,133.13,133.19,48200.0,113.9317,113.9574,113.7097,113.7609,48200.0
2013-12-03 11:05:00,133.19,133.32,133.11,133.12,31800.0,113.7609,113.872,113.6926,113.7011,31800.0
2013-12-03 11:10:00,133.16,133.28,133.05,133.17,30600.0,113.7353,113.8378,113.6413,113.7438,30600.0
2013-12-03 11:15:00,133.22,133.22,133.0,133.05,32100.0,113.7865,113.7865,113.5986,113.6413,32100.0
2013-12-03 11:20:00,133.05,133.29,133.05,133.17,54600.0,113.6413,113.8463,113.6413,113.7438,54600.0
2013-12-03 11:25:00,133.17,133.26,132.92,132.94,62400.0,113.7438,113.8207,113.5303,113.5474,62400.0
2013-12-03 11:30:00,132.93,133.0,132.78,132.83,48300.0,113.5389,113.5986,113.4107,113.4534,48300.0
2013-12-03 11:35:00,132.79,132.92,132.7,132.91,55700.0,113.4193,113.5303,113.3424,113.5218,55700.0
2013-12-03 11:40:00,132.93,132.94,132.6,132.6,62700.0,113.5389,113.5474,113.257,113.257,62700.0
2013-12-03 11:45:00,132.66,132.66,132.0,132.05,154900.0,113.3082,113.3082,112.7445,112.7872,154900.0
2013-12-03 11:50:00,132.03,132.2,132.02,132.11,61700.0,112.7701,112.9153,112.7616,112.8385,61700.0
2013-12-03 11:55:00,132.13,132.23,132.11,132.19,54400.0,112.8556,112.941,112.8385,112.9068,54400.0
2013-12-03 12:00:00,132.18,132.25,132.09,132.18,46000.0,112.8983,112.958,112.8214,112.8983,46000.0
2013-12-03 12:05:00,132.22,132.24,132.09,132.2,65000.0,112.9324,112.9495,112.8214,112.9153,65000.0
2013-12-03 12:10:00,132.2,132.22,131.92,132.2,98700.0,112.9153,112.9324,112.6762,112.9153,98700.0
2013-12-03 12:15:00,132.19,132.34,132.14,132.32,43600.0,112.9068,113.0349,112.8641,113.0178,43600.0
2013-12-03 12:20:00,132.29,132.41,132.24,132.27,45100.0,112.9922,113.0947,112.9495,112.9751,45100.0
2013-12-03 12:25:00,132.28,132.44,132.22,132.37,31700.0,112.9837,113.1203,112.9324,113.0605,31700.0
2013-12-03 12:30:00,132.38,132.41,132.28,132.35,22300.0,113.0691,113.0947,112.9837,113.0435,22300.0
2013-12-03 12:35:00,132.37,132.49,132.36,132.44,28400.0,113.0605,113.163,113.052,113.1203,28400.0
2013-12-03 12:40:00,132.44,132.6,132.42,132.5,105400.0,113.1203,113.257,113.1032,113.1716,105400.0
2013-12-03 12:45:00,132.51,132.6,132.46,132.56,29100.0,113.1801,113.257,113.1374,113.2228,29100.0
2013-12-03 12:50:00,132.56,132.71,132.55,132.68,18100.0,113.2228,113.3509,113.2143,113.3253,18100.0
2013-12-03 12:55:00,132.66,132.72,132.64,132.69,37100.0,113.3082,113.3595,113.2912,113.3339,37100.0
2013-12-03 13:00:00,132.74,132.79,132.64,132.64,19400.0,113.3766,113.4193,113.2912,113.2912,19400.0
2013-12-03 13:05:00,132.58,132.8,132.58,132.66,35200.0,113.2399,113.4278,113.2399,113.3082,35200.0
2013-12-03 13:10:00,132.68,132.74,132.66,132.7,30600.0,113.3253,113.3766,113.3082,113.3424,30600.0
2013-12-03 13:15:00,132.71,132.71,132.5,132.58,25200.0,113.3509,113.3509,113.1716,113.2399,25200.0
2013-12-03 13:20:00,132.59,132.69,132.54,132.54,25100.0,113.2484,113.3339,113.2057,113.2057,25100.0
2013-12-03 13:25:00,132.51,132.6,132.51,132.56,33900.0,113.1801,113.257,113.1801,113.2228,33900.0
2013-12-03 13:30:00,132.56,132.66,132.54,132.63,24400.0,113.2228,113.3082,113.2057,113.2826,24400.0
2013-12-03 13:35:00,132.63,132.73,132.62,132.68,30400.0,113.2826,113.368,113.2741,113.3253,30400.0
2013-12-03 13:40:00,132.69,132.72,132.51,132.52,34600.0,113.3339,113.3595,113.1801,113.1887,34600.0
2013-12-03 13:45:00,132.55,132.61,132.51,132.56,38800.0,113.2143,113.2655,113.1801,113.2228,38800.0
2013-12-03 13:50:00,132.55,132.55,132.5,132.55,56500.0,113.2143,113.2143,113.1716,113.2143,56500.0
2013-12-03 13:55:00,132.55,132.57,132.43,132.53,48400.0,113.2143,113.2314,113.1118,113.1972,48400.0
2013-12-03 14:00:00,132.52,132.54,132.42,132.49,52900.0,113.1887,113.2057,113.1032,113.163,52900.0
2013-12-03 14:05:00,132.48,132.53,132.42,132.42,38900.0,113.1545,113.1972,113.1032,113.1032,38900.0
2013-12-03 14:10:00,132.43,132.51,132.42,132.48,53100.0,113.1118,113.1801,113.1032,113.1545,53100.0
2013-12-03 14:15:00,132.5,132.51,132.4,132.43,84400.0,113.1716,113.1801,113.0862,113.1118,84400.0
2013-12-03 14:20:00,132.4,132.43,132.32,132.32,49300.0,113.0862,113.1118,113.0178,113.0178,49300.0
2013-12-03 14:25:00,132.33,132.33,132.2,132.26,56100.0,113.0264,113.0264,112.9153,112.9666,56100.0
2013-12-03 14:30:00,132.27,132.45,132.25,132.45,42100.0,112.9751,113.1289,112.958,113.1289,42100.0
2013-12-03 14:35:00,132.44,132.5,132.44,132.5,26500.0,113.1203,113.1716,113.1203,113.1716,26500.0
2013-12-03 14:40:00,132.51,132.55,132.49,132.5,40500.0,113.1801,113.2143,113.163,113.1716,40500.0
2013-12-03 14:45:00,132.51,132.54,132.43,132.46,36500.0,113.1801,113.2057,113.1118,113.1374,36500.0
2013-12-03 14:50:00,132.48,132.51,132.45,132.47,44800.0,113.1545,113.1801,113.1289,113.146,44800.0
2013-12-03 14:55:00,132.47,132.51,132.43,132.51,77400.0,113.146,113.1801,113.1118,113.1801,77400.0
2013-12-03 15:00:00,132.52,132.52,132.42,132.47,29200.0,113.1887,113.1887,113.1032,113.146,29200.0
2013-12-03 15:05:00,132.49,132.51,132.43,132.43,33000.0,113.163,113.1801,113.1118,113.1118,33000.0
2013-12-03 15:10:00,132.43,132.44,132.24,132.25,59600.0,113.1118,113.1203,112.9495,112.958,59600.0
2013-12-03 15:15:00,132.26,132.28,132.21,132.25,50600.0,112.9666,112.9837,112.9239,112.958,50600.0
2013-12-03 15:20:00,132.25,132.25,132.05,132.05,98600.0,112.958,112.958,112.7872,112.7872,98600.0
2013-12-03 15:25:00,132.05,132.09,132.05,132.07,76300.0,112.7872,112.8214,112.7872,112.8043,76300.0
2013-12-03 15:30:00,132.06,132.29,132.02,132.21,118300.0,112.7958,112.9922,112.7616,112.9239,118300.0
2013-12-03 15:35:00,132.21,132.27,132.16,132.17,70400.0,112.9239,112.9751,112.8812,112.8897,70400.0
2013-12-03 15:40:00,132.17,132.19,132.02,132.05,101200.0,112.8897,112.9068,112.7616,112.7872,101200.0
2013-12-03 15:45:00,132.05,132.25,132.03,132.24,123900.0,112.7872,112.958,112.7701,112.9495,123900.0
2013-12-03 15:50:00,132.25,132.26,132.13,132.17,108600.0,112.958,112.9666,112.8556,112.8897,108600.0
2013-12-03 15:55:00,132.17,132.46,131.97,131.99,378600.0,112.8897,113.1374,112.7189,112.736,378600.0
2013-12-04 09:30:00,131.73,132.15,131.1,131.1,235900.0,112.5139,112.8726,111.9758,111.9758,235900.0
2013-12-04 09:35:00,131.18,131.52,130.92,131.52,110800.0,112.0441,112.3345,111.8221,112.3345,110800.0
2013-12-04 09:40:00,131.53,131.71,131.18,131.18,87600.0,112.3431,112.4968,112.0441,112.0441,87600.0
2013-12-04 09:45:00,131.15,131.43,131.06,131.1,83200.0,112.0185,112.2577,111.9416,111.9758,83200.0
2013-12-04 09:50:00,131.1,131.16,130.55,130.84,130800.0,111.9758,112.027,111.506,111.7537,130800.0
2013-12-04 09:55:00,130.82,131.06,130.73,131.03,96800.0,111.7366,111.9416,111.6598,111.916,96800.0
2013-12-04 10:00:00,131.02,131.37,131.0,131.27,118300.0,111.9075,112.2064,111.8904,112.121,118300.0
2013-12-04 10:05:00,131.31,131.45,131.24,131.36,113500.0,112.1552,112.2747,112.0954,112.1979,113500.0
2013-12-04 10:10:00,131.31,131.5,131.3,131.38,90600.0,112.1552,112.3175,112.1466,112.215,90600.0
2013-12-04 10:15:00,131.38,131.65,131.38,131.61,66100.0,112.215,112.4456,112.215,112.4114,66100.0
2013-12-04 10:20:00,131.6,131.84,131.59,131.81,108500.0,112.4029,112.6079,112.3943,112.5822,108500.0
2013-12-04 10:25:00,131.79,131.89,131.71,131.84,58100.0,112.5651,112.6506,112.4968,112.6079,58100.0
2013-12-04 10:30:00,131.84,131.9,131.77,131.85,74200.0,112.6079,112.6591,112.5481,112.6164,74200.0
2013-12-04 10:35:00,131.86,131.91,131.55,131.59,54500.0,112.6249,112.6676,112.3602,112.3943,54500.0
2013-12-04 10:40:00,131.58,131.72,131.43,131.5,77900.0,112.3858,112.5054,112.2577,112.3175,77900.0
2013-12-04 10:45:00,131.51,131.73,131.42,131.63,66100.0,112.326,112.5139,112.2491,112.4285,66100.0
2013-12-04 10:50:00,131.67,131.68,131.38,131.43,38800.0,112.4627,112.4712,112.215,112.2577,38800.0
2013-12-04 10:55:00,131.43,131.62,131.42,131.52,46500.0,112.2577,112.4199,112.2491,112.3345,46500.0
2013-12-04 11:00:00,131.49,131.56,131.39,131.47,41800.0,112.3089,112.3687,112.2235,112.2918,41800.0
2013-12-04 11:05:00,131.51,131.69,131.42,131.49,49800.0,112.326,112.4797,112.2491,112.3089,49800.0
2013-12-04 11:10:00,131.48,131.56,131.44,131.46,39600.0,112.3004,112.3687,112.2662,112.2833,39600.0
2013-12-04 11:15:00,131.48,131.51,131.4,131.47,56600.0,112.3004,112.326,112.232,112.2918,56600.0
2013-12-04 11:20:00,131.48,131.52,131.42,131.44,32400.0,112.3004,112.3345,112.2491,112.2662,32400.0
2013-12-04 11:25:00,131.41,131.46,131.24,131.29,34300.0,112.2406,112.2833,112.0954,112.1381,34300.0
2013-12-04 11:30:00,131.28,131.51,131.24,131.31,36000.0,112.1295,112.326,112.0954,112.1552,36000.0
2013-12-04 11:35:00,131.31,131.54,131.27,131.46,26500.0,112.1552,112.3516,112.121,112.2833,26500.0
2013-12-04 11:40:00,131.48,131.52,131.37,131.49,21600.0,112.3004,112.3345,112.2064,112.3089,21600.0
2013-12-04 11:45:00,131.48,131.5,131.31,131.33,28900.0,112.3004,112.3175,112.1552,112.1722,28900.0
2013-12-04 11:50:00,131.35,131.42,131.25,131.42,21600.0,112.1893,112.2491,112.1039,112.2491,21600.0
2013-12-04 11:55:00,131.43,131.58,131.41,131.48,42100.0,112.2577,112.3858,112.2406,112.3004,42100.0
2013-12-04 12:00:00,131.45,131.51,131.2,131.26,46200.0,112.2747,112.326,112.0612,112.1125,46200.0
2013-12-04 12:05:00,131.24,131.26,131.13,131.23,36000.0,112.0954,112.1125,112.0014,112.0868,36000.0
2013-12-04 12:10:00,131.22,131.23,130.97,131.0,52700.0,112.0783,112.0868,111.8648,111.8904,52700.0
2013-12-04 12:15:00,131.02,131.07,130.95,131.03,40300.0,111.9075,111.9502,111.8477,111.916,40300.0
2013-12-04 12:20:00,131.02,131.13,130.94,131.07,29300.0,111.9075,112.0014,111.8391,111.9502,29300.0
2013-12-04 12:25:00,131.03,131.1,130.99,131.1,27500.0,111.916,111.9758,111.8818,111.9758,27500.0
2013-12-04 12:30:00,131.1,131.1,130.96,130.99,73300.0,111.9758,111.9758,111.8562,111.8818,73300.0
2013-12-04 12:35:00,130.99,131.13,130.97,131.08,23500.0,111.8818,112.0014,111.8648,111.9587,23500.0
2013-12-04 12:40:00,131.08,131.12,131.0,131.09,33000.0,111.9587,111.9929,111.8904,111.9673,33000.0
2013-12-04 12:45:00,131.1,131.26,131.07,131.15,42400.0,111.9758,112.1125,111.9502,112.0185,42400.0
2013-12-04 12:50:00,131.17,131.28,131.15,131.28,10100.0,112.0356,112.1295,112.0185,112.1295,10100.0
2013-12-04 12:55:00,131.32,131.54,131.32,131.49,26400.0,112.1637,112.3516,112.1637,112.3089,26400.0
2013-12-04 13:00:00,131.49,131.58,131.4,131.54,25600.0,112.3089,112.3858,112.232,112.3516,25600.0
2013-12-04 13:05:00,131.5,131.58,131.23,131.37,32900.0,112.3175,112.3858,112.0868,112.2064,32900.0
2013-12-04 13:10:00,131.36,131.36,131.16,131.18,18400.0,112.1979,112.1979,112.027,112.0441,18400.0
2013-12-04 13:15:00,131.15,131.2,131.09,131.16,20000.0,112.0185,112.0612,111.9673,112.027,20000.0
2013-12-04 13:20:00,131.14,131.14,130.89,130.93,27700.0,112.01,112.01,111.7964,111.8306,27700.0
2013-12-04 13:25:00,130.9,130.99,130.84,130.85,37100.0,111.805,111.8818,111.7537,111.7623,37100.0
2013-12-04 13:30:00,130.88,130.94,130.62,130.92,39300.0,111.7879,111.8391,111.5658,111.8221,39300.0
2013-12-04 13:35:00,130.92,131.0,130.88,131.0,36500.0,111.8221,111.8904,111.7879,111.8904,36500.0
2013-12-04 13:40:00,131.05,131.05,130.88,130.91,34800.0,111.9331,111.9331,111.7879,111.8135,34800.0
2013-12-04 13:45:00,130.91,131.1,130.91,131.02,39900.0,111.8135,111.9758,111.8135,111.9075,39900.0
2013-12-04 13:50:00,131.02,131.08,130.96,131.06,33700.0,111.9075,111.9587,111.8562,111.9416,33700.0
2013-12-04 13:55:00,131.03,131.05,130.89,131.03,42200.0,111.916,111.9331,111.7964,111.916,42200.0
2013-12-04 14:00:00,131.04,131.17,130.98,131.12,66600.0,111.9246,112.0356,111.8733,111.9929,66600.0
2013-12-04 14:05:00,131.1,131.23,131.08,131.08,35500.0,111.9758,112.0868,111.9587,111.9587,35500.0
2013-12-04 14:10:00,131.08,131.33,131.06,131.25,47000.0,111.9587,112.1722,111.9416,112.1039,47000.0
2013-12-04 14:15:00,131.25,131.26,131.13,131.16,60100.0,112.1039,112.1125,112.0014,112.027,60100.0
2013-12-04 14:20:00,131.16,131.21,131.06,131.18,20600.0,112.027,112.0698,111.9416,112.0441,20600.0
2013-12-04 14:25:00,131.18,131.27,131.14,131.2,34600.0,112.0441,112.121,112.01,112.0612,34600.0
2013-12-04 14:30:00,131.17,131.36,131.16,131.31,34200.0,112.0356,112.1979,112.027,112.1552,34200.0
2013-12-04 14:35:00,131.3,131.38,131.24,131.35,26100.0,112.1466,112.215,112.0954,112.1893,26100.0
2013-12-04 14:40:00,131.34,131.44,131.3,131.39,56600.0,112.1808,112.2662,112.1466,112.2235,56600.0
2013-12-04 14:45:00,131.4,131.45,131.35,131.45,26100.0,112.232,112.2747,112.1893,112.2747,26100.0
2013-12-04 14:50:00,131.45,131.54,131.45,131.5,26400.0,112.2747,112.3516,112.2747,112.3175,26400.0
2013-12-04 14:55:00,131.5,131.54,131.44,131.52,28000.0,112.3175,112.3516,112.2662,112.3345,28000.0
2013-12-04 15:00:00,131.52,131.62,131.43,131.44,47500.0,112.3345,112.4199,112.2577,112.2662,47500.0
2013-12-04 15:05:00,131.43,131.5,131.42,131.43,43200.0,112.2577,112.3175,112.2491,112.2577,43200.0
2013-12-04 15:10:00,131.46,131.65,131.44,131.62,50100.0,112.2833,112.4456,112.2662,112.4199,50100.0
2013-12-04 15:15:00,131.62,131.84,131.55,131.84,58700.0,112.4199,112.6079,112.3602,112.6079,58700.0
2013-12-04 15:20:00,131.84,131.85,131.61,131.67,60300.0,112.6079,112.6164,112.4114,112.4627,60300.0
2013-12-04 15:25:00,131.67,131.82,131.66,131.8,49600.0,112.4627,112.5908,112.4541,112.5737,49600.0
2013-12-04 15:30:00,131.83,131.95,131.59,131.93,63500.0,112.5993,112.7018,112.3943,112.6847,63500.0
2013-12-04 15:35:00,131.93,132.05,131.85,131.85,72600.0,112.6847,112.7872,112.6164,112.6164,72600.0
2013-12-04 15:40:00,131.85,132.0,131.84,131.88,92000.0,112.6164,112.7445,112.6079,112.642,92000.0
2013-12-04 15:45:00,131.89,131.94,131.66,131.69,172100.0,112.6506,112.6933,112.4541,112.4797,172100.0
2013-12-04 15:50:00,131.69,131.74,131.63,131.71,143400.0,112.4797,112.5224,112.4285,112.4968,143400.0
2013-12-04 15:55:00,131.72,131.77,131.48,131.5,251200.0,112.5054,112.5481,112.3004,112.3175,251200.0
2013-12-05 09:30:00,131.26,131.93,131.25,131.56,116900.0,112.1125,112.6847,112.1039,112.3687,116900.0
2013-12-05 09:35:00,131.73,132.55,131.61,132.47,102000.0,112.5139,113.2143,112.4114,113.146,102000.0
2013-12-05 09:40:00,132.53,132.56,132.08,132.13,53700.0,113.1972,113.2228,112.8128,112.8556,53700.0
2013-12-05 09:45:00,132.13,132.28,132.04,132.25,85800.0,112.8556,112.9837,112.7787,112.958,85800.0
2013-12-05 09:50:00,132.26,132.28,132.04,132.08,60300.0,112.9666,112.9837,112.7787,112.8128,60300.0
2013-12-05 09:55:00,132.14,132.25,132.0,132.21,65900.0,112.8641,112.958,112.7445,112.9239,65900.0
2013-12-05 10:00:00,132.25,132.82,132.15,132.73,56000.0,112.958,113.4449,112.8726,113.368,56000.0
2013-12-05 10:05:00,132.73,132.86,132.62,132.83,69200.0,113.368,113.4791,113.2741,113.4534,69200.0
2013-12-05 10:10:00,132.84,132.89,132.57,132.75,41300.0,113.462,113.5047,113.2314,113.3851,41300.0
2013-12-05 10:15:00,132.74,132.78,132.59,132.75,44800.0,113.3766,113.4107,113.2484,113.3851,44800.0
2013-12-05 10:20:00,132.76,132.78,132.25,132.31,59500.0,113.3936,113.4107,112.958,113.0093,59500.0
2013-12-05 10:25:00,132.25,132.37,132.05,132.3,43600.0,112.958,113.0605,112.7872,113.0008,43600.0
2013-12-05 10:30:00,132.3,132.56,132.24,132.47,53500.0,113.0008,113.2228,112.9495,113.146,53500.0
2013-12-05 10:35:00,132.46,132.72,132.46,132.63,50900.0,113.1374,113.3595,113.1374,113.2826,50900.0
2013-12-05 10:40:00,132.65,132.66,132.14,132.15,58300.0,113.2997,113.3082,112.8641,112.8726,58300.0
2013-12-05 10:45:00,132.19,132.19,132.01,132.11,43800.0,112.9068,112.9068,112.7531,112.8385,43800.0
2013-12-05 10:50:00,132.11,132.19,132.01,132.1,48800.0,112.8385,112.9068,112.7531,112.8299,48800.0
2013-12-05 10:55:00,132.08,132.15,132.06,132.11,24900.0,112.8128,112.8726,112.7958,112.8385,24900.0
2013-12-05 11:00:00,132.11,132.33,132.01,132.32,43300.0,112.8385,113.0264,112.7531,113.0178,43300.0
2013-12-05 11:05:00,132.29,132.4,132.18,132.18,35200.0,112.9922,113.0862,112.8983,112.8983,35200.0
2013-12-05 11:10:00,132.11,132.15,132.01,132.09,22400.0,112.8385,112.8726,112.7531,112.8214,22400.0
2013-12-05 11:15:00,132.08,132.24,132.05,132.17,30100.0,112.8128,112.9495,112.7872,112.8897,30100.0
2013-12-05 11:20:00,132.17,132.3,132.14,132.22,33000.0,112.8897,113.0008,112.8641,112.9324,33000.0
2013-12-05 11:25:00,132.22,132.34,132.17,132.22,47300.0,112.9324,113.0349,112.8897,112.9324,47300.0
2013-12-05 11:30:00,132.2,132.27,132.1,132.14,20000.0,112.9153,112.9751,112.8299,112.8641,20000.0
2013-12-05 11:35:00,132.12,132.15,132.01,132.04,35900.0,112.847,112.8726,112.7531,112.7787,35900.0
2013-12-05 11:40:00,132.04,132.12,132.01,132.12,33400.0,112.7787,112.847,112.7531,112.847,33400.0
2013-12-05 11:45:00,132.13,132.16,132.05,132.1,19800.0,112.8556,112.8812,112.7872,112.8299,19800.0
2013-12-05 11:50:00,132.11,132.39,132.11,132.37,24300.0,112.8385,113.0776,112.8385,113.0605,24300.0
2013-12-05 11:55:00,132.37,132.37,132.29,132.36,23000.0,113.0605,113.0605,112.9922,113.052,23000.0
2013-12-05 12:00:00,132.37,132.74,132.37,132.74,47500.0,113.0605,113.3766,113.0605,113.3766,47500.0
2013-12-05 12:05:00,132.72,132.74,132.63,132.71,30200.0,113.3595,113.3766,113.2826,113.3509,30200.0
2013-12-05 12:10:00,132.68,132.75,132.62,132.7,52300.0,113.3253,113.3851,113.2741,113.3424,52300.0
2013-12-05 12:15:00,132.7,132.74,132.62,132.62,21800.0,113.3424,113.3766,113.2741,113.2741,21800.0
2013-12-05 12:20:00,132.62,132.66,132.52,132.55,46400.0,113.2741,113.3082,113.1887,113.2143,46400.0
2013-12-05 12:25:00,132.54,132.64,132.52,132.62,14900.0,113.2057,113.2912,113.1887,113.2741,14900.0
2013-12-05 12:30:00,132.6,132.65,132.49,132.49,19700.0,113.257,113.2997,113.163,113.163,19700.0
2013-12-05 12:35:00,132.5,132.63,132.47,132.63,20400.0,113.1716,113.2826,113.146,113.2826,20400.0
2013-12-05 12:40:00,132.64,132.7,132.58,132.66,39300.0,113.2912,113.3424,113.2399,113.3082,39300.0
2013-12-05 12:45:00,132.67,132.7,132.64,132.67,13000.0,113.3168,113.3424,113.2912,113.3168,13000.0
2013-12-05 12:50:00,132.66,132.79,132.65,132.79,26200.0,113.3082,113.4193,113.2997,113.4193,26200.0
2013-12-05 12:55:00,132.79,132.93,132.78,132.79,20300.0,113.4193,113.5389,113.4107,113.4193,20300.0
2013-12-05 13:00:00,132.77,132.88,132.73,132.84,13300.0,113.4022,113.4961,113.368,113.462,13300.0
2013-12-05 13:05:00,132.84,132.99,132.84,132.98,30600.0,113.462,113.5901,113.462,113.5816,30600.0
2013-12-05 13:10:00,132.97,132.99,132.94,132.95,16000.0,113.573,113.5901,113.5474,113.5559,16000.0
2013-12-05 13:15:00,132.94,132.94,132.82,132.83,63700.0,113.5474,113.5474,113.4449,113.4534,63700.0
2013-12-05 13:20:00,132.84,132.87,132.71,132.84,22300.0,113.462,113.4876,113.3509,113.462,22300.0
2013-12-05 13:25:00,132.84,132.88,132.76,132.84,18700.0,113.462,113.4961,113.3936,113.462,18700.0
2013-12-05 13:30:00,132.85,132.92,132.82,132.91,33800.0,113.4705,113.5303,113.4449,113.5218,33800.0
2013-12-05 13:35:00,132.91,132.98,132.86,132.94,14700.0,113.5218,113.5816,113.4791,113.5474,14700.0
2013-12-05 13:40:00,132.97,133.03,132.88,132.97,81600.0,113.573,113.6243,113.4961,113.573,81600.0
2013-12-05 13:45:00,132.97,133.0,132.85,132.9,30600.0,113.573,113.5986,113.4705,113.5132,30600.0
2013-12-05 13:50:00,132.92,132.94,132.8,132.89,25800.0,113.5303,113.5474,113.4278,113.5047,25800.0
2013-12-05 13:55:00,132.88,132.99,132.86,132.91,22300.0,113.4961,113.5901,113.4791,113.5218,22300.0
2013-12-05 14:00:00,132.89,133.04,132.85,132.99,48000.0,113.5047,113.6328,113.4705,113.5901,48000.0
2013-12-05 14:05:00,132.99,133.1,132.98,133.02,36300.0,113.5901,113.6841,113.5816,113.6157,36300.0
2013-12-05 14:10:00,133.03,133.03,132.78,132.85,25400.0,113.6243,113.6243,113.4107,113.4705,25400.0
2013-12-05 14:15:00,132.8,132.81,132.66,132.74,19100.0,113.4278,113.4364,113.3082,113.3766,19100.0
2013-12-05 14:20:00,132.77,132.84,132.69,132.72,34900.0,113.4022,113.462,113.3339,113.3595,34900.0
2013-12-05 14:25:00,132.72,132.89,132.7,132.89,10200.0,113.3595,113.5047,113.3424,113.5047,10200.0
2013-12-05 14:30:00,132.88,132.98,132.85,132.86,21900.0,113.4961,113.5816,113.4705,113.4791,21900.0
2013-12-05 14:35:00,132.85,133.05,132.83,133.02,54700.0,113.4705,113.6413,113.4534,113.6157,54700.0
2013-12-05 14:40:00,133.02,133.02,132.89,132.92,24100.0,113.6157,113.6157,113.5047,113.5303,24100.0
2013-12-05 14:45:00,132.92,133.01,132.86,132.86,54100.0,113.5303,113.6072,113.4791,113.4791,54100.0
2013-12-05 14:50:00,132.87,132.87,132.76,132.77,34300.0,113.4876,113.4876,113.3936,113.4022,34300.0
2013-12-05 14:55:00,132.74,132.84,132.69,132.82,36500.0,113.3766,113.462,113.3339,113.4449,36500.0
2013-12-05 15:00:00,132.81,132.82,132.69,132.71,35500.0,113.4364,113.4449,113.3339,113.3509,35500.0
2013-12-05 15:05:00,132.71,132.85,132.65,132.85,30600.0,113.3509,113.4705,113.2997,113.4705,30600.0
2013-12-05 15:10:00,132.82,132.82,132.68,132.78,21700.0,113.4449,113.4449,113.3253,113.4107,21700.0
2013-12-05 15:15:00,132.76,132.77,132.66,132.7,30000.0,113.3936,113.4022,113.3082,113.3424,30000.0
2013-12-05 15:20:00,132.68,132.76,132.63,132.76,50200.0,113.3253,113.3936,113.2826,113.3936,50200.0
2013-12-05 15:25:00,132.75,132.86,132.72,132.77,41500.0,113.3851,113.4791,113.3595,113.4022,41500.0
2013-12-05 15:30:00,132.76,132.97,132.69,132.91,49300.0,113.3936,113.573,113.3339,113.5218,49300.0
2013-12-05 15:35:00,132.9,133.0,132.84,132.9,59600.0,113.5132,113.5986,113.462,113.5132,59600.0
2013-12-05 15:40:00,132.86,132.86,132.66,132.7,50400.0,113.4791,113.4791,113.3082,113.3424,50400.0
2013-12-05 15:45:00,132.7,132.71,132.5,132.59,51500.0,113.3424,113.3509,113.1716,113.2484,51500.0
2013-12-05 15:50:00,132.58,132.79,132.54,132.75,72000.0,113.2399,113.4193,113.2057,113.3851,72000.0
2013-12-05 15:55:00,132.74,132.75,132.57,132.71,112900.0,113.3766,113.3851,113.2314,113.3509,112900.0
2013-12-06 09:30:00,134.59,134.84,134.52,134.62,127700.0,114.9567,115.1702,114.8969,114.9823,127700.0
2013-12-06 09:35:00,134.62,134.66,134.33,134.43,111900.0,114.9823,115.0165,114.7346,114.82,111900.0
2013-12-06 09:40:00,134.45,134.77,134.39,134.55,110000.0,114.8371,115.1104,114.7859,114.9225,110000.0
2013-12-06 09:45:00,134.58,134.59,134.0,134.31,80700.0,114.9482,114.9567,114.4528,114.7175,80700.0
2013-12-06 09:50:00,134.32,134.48,134.05,134.48,84600.0,114.7261,114.8627,114.4955,114.8627,84600.0
2013-12-06 09:55:00,134.44,134.76,134.44,134.66,100500.0,114.8286,115.1019,114.8286,115.0165,100500.0
2013-12-06 10:00:00,134.7,134.78,134.52,134.73,53500.0,115.0507,115.119,114.8969,115.0763,53500.0
2013-12-06 10:05:00,134.7,134.9,134.55,134.71,106000.0,115.0507,115.2215,114.9225,115.0592,106000.0
2013-12-06 10:10:00,134.71,134.72,134.42,134.58,69200.0,115.0592,115.0677,114.8115,114.9482,69200.0
2013-12-06 10:15:00,134.56,134.8,134.43,134.69,66600.0,114.9311,115.1361,114.82,115.0421,66600.0
2013-12-06 10:20:00,134.66,134.84,134.66,134.78,84400.0,115.0165,115.1702,115.0165,115.119,84400.0
2013-12-06 10:25:00,134.77,134.81,134.55,134.59,51800.0,115.1104,115.1446,114.9225,114.9567,51800.0
2013-12-06 10:30:00,134.61,134.64,134.47,134.55,36300.0,114.9738,114.9994,114.8542,114.9225,36300.0
2013-12-06 10:35:00,134.54,134.69,134.45,134.55,44700.0,114.914,115.0421,114.8371,114.9225,44700.0
2013-12-06 10:40:00,134.53,134.66,134.5,134.59,35200.0,114.9055,115.0165,114.8798,114.9567,35200.0
2013-12-06 10:45:00,134.6,134.6,134.45,134.5,46200.0,114.9652,114.9652,114.8371,114.8798,46200.0
2013-12-06 10:50:00,134.49,134.85,134.49,134.78,50200.0,114.8713,115.1788,114.8713,115.119,50200.0
2013-12-06 10:55:00,134.79,134.9,134.7,134.71,30300.0,115.1275,115.2215,115.0507,115.0592,30300.0
2013-12-06 11:00:00,134.72,134.99,134.65,134.98,59800.0,115.0677,115.2983,115.0079,115.2898,59800.0
2013-12-06 11:05:00,134.99,135.0,134.9,134.99,37900.0,115.2983,115.3069,115.2215,115.2983,37900.0
2013-12-06 11:10:00,134.99,135.05,134.83,135.03,74100.0,115.2983,115.3496,115.1617,115.3325,74100.0
2013-12-06 11:15:00,135.02,135.15,134.99,135.14,89800.0,115.324,115.435,115.2983,115.4265,89800.0
2013-12-06 11:20:00,135.12,135.28,135.1,135.26,72100.0,115.4094,115.546,115.3923,115.529,72100.0
2013-12-06 11:25:00,135.26,135.3,135.21,135.28,43500.0,115.529,115.5631,115.4863,115.546,43500.0
2013-12-06 11:30:00,135.27,135.48,135.27,135.46,82600.0,115.5375,115.7169,115.5375,115.6998,82600.0
2013-12-06 11:35:00,135.44,135.64,135.43,135.61,54900.0,115.6827,115.8535,115.6742,115.8279,54900.0
2013-12-06 11:40:00,135.58,135.67,135.55,135.66,41700.0,115.8023,115.8792,115.7767,115.8706,41700.0
2013-12-06 11:45:00,135.68,135.75,135.6,135.63,66100.0,115.8877,115.9475,115.8194,115.845,66100.0
2013-12-06 11:50:00,135.63,135.63,135.3,135.31,41800.0,115.845,115.845,115.5631,115.5717,41800.0
2013-12-06 11:55:00,135.33,135.47,135.33,135.41,41000.0,115.5888,115.7083,115.5888,115.6571,41000.0
2013-12-06 12:00:00,135.41,135.41,135.25,135.27,23500.0,115.6571,115.6571,115.5204,115.5375,23500.0
2013-12-06 12:05:00,135.25,135.26,135.09,135.17,27300.0,115.5204,115.529,115.3838,115.4521,27300.0
2013-12-06 12:10:00,135.15,135.15,135.01,135.06,39900.0,115.435,115.435,115.3154,115.3581,39900.0
2013-12-06 12:15:00,135.04,135.06,134.91,134.98,35800.0,115.3411,115.3581,115.23,115.2898,35800.0
2013-12-06 12:20:00,134.96,135.01,134.89,134.94,27000.0,115.2727,115.3154,115.2129,115.2556,27000.0
2013-12-06 12:25:00,134.94,135.1,134.91,135.09,21500.0,115.2556,115.3923,115.23,115.3838,21500.0
2013-12-06 12:30:00,135.08,135.17,135.05,135.08,36400.0,115.3752,115.4521,115.3496,115.3752,36400.0
2013-12-06 12:35:00,135.09,135.26,135.05,135.24,31400.0,115.3838,115.529,115.3496,115.5119,31400.0
2013-12-06 12:40:00,135.27,135.38,135.21,135.3,29600.0,115.5375,115.6315,115.4863,115.5631,29600.0
2013-12-06 12:45:00,135.31,135.45,135.28,135.34,35000.0,115.5717,115.6912,115.546,115.5973,35000.0
2013-12-06 12:50:00,135.34,135.35,135.19,135.23,24100.0,115.5973,115.6058,115.4692,115.5033,24100.0
2013-12-06 12:55:00,135.25,135.33,135.17,135.29,30900.0,115.5204,115.5888,115.4521,115.5546,30900.0
2013-12-06 13:00:00,135.28,135.28,135.18,135.19,25200.0,115.546,115.546,115.4606,115.4692,25200.0
2013-12-06 13:05:00,135.17,135.18,135.03,135.14,28900.0,115.4521,115.4606,115.3325,115.4265,28900.0
2013-12-06 13:10:00,135.12,135.26,135.06,135.24,27400.0,115.4094,115.529,115.3581,115.5119,27400.0
2013-12-06 13:15:00,135.24,135.3,135.18,135.28,50600.0,115.5119,115.5631,115.4606,115.546,50600.0
2013-12-06 13:20:00,135.28,135.28,135.09,135.15,73300.0,115.546,115.546,115.3838,115.435,73300.0
2013-12-06 13:25:00,135.13,135.22,135.11,135.11,26100.0,115.4179,115.4948,115.4008,115.4008,26100.0
2013-12-06 13:30:00,135.12,135.29,135.12,135.29,31800.0,115.4094,115.5546,115.4094,115.5546,31800.0
2013-12-06 13:35:00,135.29,135.35,135.13,135.25,42000.0,115.5546,115.6058,115.4179,115.5204,42000.0
2013-12-06 13:40:00,135.27,135.4,135.17,135.24,70100.0,115.5375,115.6485,115.4521,115.5119,70100.0
2013-12-06 13:45:00,135.24,135.3,135.13,135.21,51100.0,115.5119,115.5631,115.4179,115.4863,51100.0
2013-12-06 13:50:00,135.19,135.3,135.18,135.2,31700.0,115.4692,115.5631,115.4606,115.4777,31700.0
2013-12-06 13:55:00,135.2,135.33,135.18,135.24,65900.0,115.4777,115.5888,115.4606,115.5119,65900.0
2013-12-06 14:00:00,135.25,135.26,135.16,135.25,50900.0,115.5204,115.529,115.4435,115.5204,50900.0
2013-12-06 14:05:00,135.25,135.31,135.22,135.31,42000.0,115.5204,115.5717,115.4948,115.5717,42000.0
2013-12-06 14:10:00,135.3,135.35,135.25,135.31,33500.0,115.5631,115.6058,115.5204,115.5717,33500.0
2013-12-06 14:15:00,135.31,135.36,135.27,135.3,30200.0,115.5717,115.6144,115.5375,115.5631,30200.0
2013-12-06 14:20:00,135.31,135.37,135.28,135.32,28300.0,115.5717,115.6229,115.546,115.5802,28300.0
2013-12-06 14:25:00,135.3,135.33,135.29,135.33,19900.0,115.5631,115.5888,115.5546,115.5888,19900.0
2013-12-06 14:30:00,135.32,135.35,135.25,135.32,32400.0,115.5802,115.6058,115.5204,115.5802,32400.0
2013-12-06 14:35:00,135.32,135.32,135.26,135.3,19600.0,115.5802,115.5802,115.529,115.5631,19600.0
2013-12-06 14:40:00,135.28,135.39,135.27,135.38,34100.0,115.546,115.64,115.5375,115.6315,34100.0
2013-12-06 14:45:00,135.37,135.42,135.31,135.36,35800.0,115.6229,115.6656,115.5717,115.6144,35800.0
2013-12-06 14:50:00,135.37,135.39,135.34,135.35,32800.0,115.6229,115.64,115.5973,115.6058,32800.0
2013-12-06 14:55:00,135.33,135.38,135.24,135.37,38500.0,115.5888,115.6315,115.5119,115.6229,38500.0
2013-12-06 15:00:00,135.39,135.39,135.31,135.36,29000.0,115.64,115.64,115.5717,115.6144,29000.0
2013-12-06 15:05:00,135.35,135.39,135.33,135.37,37000.0,115.6058,115.64,115.5888,115.6229,37000.0
2013-12-06 15:10:00,135.39,135.39,135.27,135.27,58100.0,115.64,115.64,115.5375,115.5375,58100.0
2013-12-06 15:15:00,135.28,135.33,135.23,135.23,51200.0,115.546,115.5888,115.5033,115.5033,51200.0
2013-12-06 15:20:00,135.23,135.31,135.23,135.3,49100.0,115.5033,115.5717,115.5033,115.5631,49100.0
2013-12-06 15:25:00,135.3,135.35,135.28,135.32,42500.0,115.5631,115.6058,115.546,115.5802,42500.0
2013-12-06 15:30:00,135.32,135.38,135.25,135.36,48800.0,115.5802,115.6315,115.5204,115.6144,48800.0
2013-12-06 15:35:00,135.34,135.36,135.13,135.19,49900.0,115.5973,115.6144,115.4179,115.4692,49900.0
2013-12-06 15:40:00,135.19,135.36,135.17,135.21,56800.0,115.4692,115.6144,115.4521,115.4863,56800.0
2013-12-06 15:45:00,135.2,135.39,135.18,135.33,98300.0,115.4777,115.64,115.4606,115.5888,98300.0
2013-12-06 15:50:00,135.32,135.5,135.32,135.49,113600.0,115.5802,115.734,115.5802,115.7254,113600.0
2013-12-06 15:55:00,135.49,135.63,135.21,135.22,559100.0,115.7254,115.845,115.4863,115.4948,559100.0
2013-12-09 09:30:00,135.55,135.95,135.17,135.77,185200.0,115.7767,116.1183,115.4521,115.9646,185200.0
2013-12-09 09:35:00,135.77,135.88,135.33,135.81,99000.0,115.9646,116.0585,115.5888,115.9987,99000.0
2013-12-09 09:40:00,135.78,135.82,135.4,135.48,120100.0,115.9731,116.0073,115.6485,115.7169,120100.0
2013-12-09 09:45:00,135.41,135.7,135.41,135.58,68700.0,115.6571,115.9048,115.6571,115.8023,68700.0
2013-12-09 09:50:00,135.6,135.61,135.01,135.15,90500.0,115.8194,115.8279,115.3154,115.435,90500.0
2013-12-09 09:55:00,135.13,135.74,135.12,135.58,66000.0,115.4179,115.9389,115.4094,115.8023,66000.0
2013-12-09 10:00:00,135.51,135.8,135.4,135.44,79700.0,115.7425,115.9902,115.6485,115.6827,79700.0
2013-12-09 10:05:00,135.41,135.6,135.09,135.13,96200.0,115.6571,115.8194,115.3838,115.4179,96200.0
2013-12-09 10:10:00,135.16,135.59,135.11,135.56,95200.0,115.4435,115.8108,115.4008,115.7852,95200.0
2013-12-09 10:15:00,135.55,135.57,135.16,135.27,43700.0,115.7767,115.7937,115.4435,115.5375,43700.0
2013-12-09 10:20:00,135.29,135.32,135.0,135.12,87000.0,115.5546,115.5802,115.3069,115.4094,87000.0
2013-12-09 10:25:00,135.06,135.51,135.05,135.16,62500.0,115.3581,115.7425,115.3496,115.4435,62500.0
2013-12-09 10:30:00,135.16,135.25,135.0,135.09,42800.0,115.4435,115.5204,115.3069,115.3838,42800.0
2013-12-09 10:35:00,135.06,135.29,135.05,135.23,48600.0,115.3581,115.5546,115.3496,115.5033,48600.0
2013-12-09 10:40:00,135.24,135.35,135.1,135.16,53600.0,115.5119,115.6058,115.3923,115.4435,53600.0
2013-12-09 10:45:00,135.14,135.14,134.9,134.9,64800.0,115.4265,115.4265,115.2215,115.2215,64800.0
2013-12-09 10:50:00,134.9,135.03,134.82,135.01,44800.0,115.2215,115.3325,115.1531,115.3154,44800.0
2013-12-09 10:55:00,135.01,135.21,134.91,134.93,35100.0,115.3154,115.4863,115.23,115.2471,35100.0
2013-12-09 11:00:00,134.98,135.49,134.87,134.94,26000.0,115.2898,115.7254,115.1959,115.2556,26000.0
2013-12-09 11:05:00,134.95,135.0,134.86,135.0,38600.0,115.2642,115.3069,115.1873,115.3069,38600.0
2013-12-09 11:10:00,134.97,135.01,134.9,135.01,32000.0,115.2813,115.3154,115.2215,115.3154,32000.0
2013-12-09 11:15:00,135.01,135.07,134.89,134.95,30800.0,115.3154,115.3667,115.2129,115.2642,30800.0
2013-12-09 11:20:00,134.95,135.03,134.94,134.98,34400.0,115.2642,115.3325,115.2556,115.2898,34400.0
2013-12-09 11:25:00,135.0,135.02,134.94,135.0,43400.0,115.3069,115.324,115.2556,115.3069,43400.0
2013-12-09 11:30:00,134.97,135.02,134.9,134.97,37100.0,115.2813,115.324,115.2215,115.2813,37100.0
2013-12-09 11:35:00,134.97,135.05,134.97,135.05,102100.0,115.2813,115.3496,115.2813,115.3496,102100.0
2013-12-09 11:40:00,135.06,135.06,134.91,135.01,31700.0,115.3581,115.3581,115.23,115.3154,31700.0
2013-12-09 11:45:00,134.99,135.03,134.92,134.94,28300.0,115.2983,115.3325,115.2386,115.2556,28300.0
2013-12-09 11:50:00,134.94,135.04,134.94,135.03,25600.0,115.2556,115.3411,115.2556,115.3325,25600.0
2013-12-09 11:55:00,135.01,135.09,134.98,135.03,41600.0,115.3154,115.3838,115.2898,115.3325,41600.0
2013-12-09 12:00:00,135.01,135.1,135.01,135.05,18200.0,115.3154,115.3923,115.3154,115.3496,18200.0
2013-12-09 12:05:00,135.07,135.07,134.87,134.95,37500.0,115.3667,115.3667,115.1959,115.2642,37500.0
2013-12-09 12:10:00,134.96,134.96,134.8,134.87,34600.0,115.2727,115.2727,115.1361,115.1959,34600.0
2013-12-09 12:15:00,134.91,134.94,134.87,134.88,31600.0,115.23,115.2556,115.1959,115.2044,31600.0
2013-12-09 12:20:00,134.87,134.88,134.68,134.68,54300.0,115.1959,115.2044,115.0336,115.0336,54300.0
2013-12-09 12:25:00,134.68,134.74,134.67,134.69,25800.0,115.0336,115.0848,115.025,115.0421,25800.0
2013-12-09 12:30:00,134.66,134.74,134.64,134.69,27800.0,115.0165,115.0848,114.9994,115.0421,27800.0
2013-12-09 12:35:00,134.67,134.77,134.62,134.77,41500.0,115.025,115.1104,114.9823,115.1104,41500.0
2013-12-09 12:40:00,134.77,134.79,134.62,134.75,56300.0,115.1104,115.1275,114.9823,115.0934,56300.0
2013-12-09 12:45:00,134.72,134.82,134.69,134.79,24800.0,115.0677,115.1531,115.0421,115.1275,24800.0
2013-12-09 12:50:00,134.79,134.85,134.76,134.83,21600.0,115.1275,115.1788,115.1019,115.1617,21600.0
2013-12-09 12:55:00,134.84,134.84,134.77,134.78,26000.0,115.1702,115.1702,115.1104,115.119,26000.0
2013-12-09 13:00:00,134.79,134.85,134.77,134.78,22900.0,115.1275,115.1788,115.1104,115.119,22900.0
2013-12-09 13:05:00,134.78,134.83,134.77,134.81,29000.0,115.119,115.1617,115.1104,115.1446,29000.0
2013-12-09 13:10:00,134.81,134.85,134.76,134.77,190000.0,115.1446,115.1788,115.1019,115.1104,190000.0
2013-12-09 13:15:00,134.79,134.85,134.71,134.79,31700.0,115.1275,115.1788,115.0592,115.1275,31700.0
2013-12-09 13:20:00,134.79,134.9,134.78,134.85,26300.0,115.1275,115.2215,115.119,115.1788,26300.0
2013-12-09 13:25:00,134.84,134.97,134.84,134.91,31200.0,115.1702,115.2813,115.1702,115.23,31200.0
2013-12-09 13:30:00,134.91,134.98,134.91,134.95,25800.0,115.23,115.2898,115.23,115.2642,25800.0
2013-12-09 13:35:00,134.95,134.99,134.93,134.93,21300.0,115.2642,115.2983,115.2471,115.2471,21300.0
2013-12-09 13:40:00,134.94,135.06,134.94,134.99,47100.0,115.2556,115.3581,115.2556,115.2983,47100.0
2013-12-09 13:45:00,135.0,135.0,134.83,134.89,18800.0,115.3069,115.3069,115.1617,115.2129,18800.0
2013-12-09 13:50:00,134.9,134.99,134.84,134.86,21800.0,115.2215,115.2983,115.1702,115.1873,21800.0
2013-12-09 13:55:00,134.86,134.93,134.86,134.93,27700.0,115.1873,115.2471,115.1873,115.2471,27700.0
2013-12-09 14:00:00,134.91,134.96,134.88,134.95,22200.0,115.23,115.2727,115.2044,115.2642,22200.0
2013-12-09 14:05:00,134.96,134.98,134.87,134.87,27600.0,115.2727,115.2898,115.1959,115.1959,27600.0
2013-12-09 14:10:00,134.88,134.97,134.87,134.97,30500.0,115.2044,115.2813,115.1959,115.2813,30500.0
2013-12-09 14:15:00,134.98,134.99,134.85,134.87,22700.0,115.2898,115.2983,115.1788,115.1959,22700.0
2013-12-09 14:20:00,134.87,134.89,134.81,134.86,20400.0,115.1959,115.2129,115.1446,115.1873,20400.0
2013-12-09 14:25:00,134.84,134.95,134.81,134.94,29100.0,115.1702,115.2642,115.1446,115.2556,29100.0
2013-12-09 14:30:00,134.93,135.1,134.93,135.1,33500.0,115.2471,115.3923,115.2471,115.3923,33500.0
2013-12-09 14:35:00,135.09,135.1,135.0,135.05,45500.0,115.3838,115.3923,115.3069,115.3496,45500.0
2013-12-09 14:40:00,135.08,135.16,135.05,135.05,38400.0,115.3752,115.4435,115.3496,115.3496,38400.0
2013-12-09 14:45:00,135.05,135.05,134.94,135.02,37900.0,115.3496,115.3496,115.2556,115.324,37900.0
2013-12-09 14:50:00,135.04,135.11,135.03,135.06,26100.0,115.3411,115.4008,115.3325,115.3581,26100.0
2013-12-09 14:55:00,135.06,135.07,134.97,135.05,30800.0,115.3581,115.3667,115.2813,115.3496,30800.0
2013-12-09 15:00:00,135.05,135.09,135.0,135.07,22700.0,115.3496,115.3838,115.3069,115.3667,22700.0
2013-12-09 15:05:00,135.08,135.12,134.99,135.06,44300.0,115.3752,115.4094,115.2983,115.3581,44300.0
2013-12-09 15:10:00,135.07,135.15,135.07,135.09,23300.0,115.3667,115.435,115.3667,115.3838,23300.0
2013-12-09 15:15:00,135.11,135.13,135.0,135.06,52400.0,115.4008,115.4179,115.3069,115.3581,52400.0
2013-12-09 15:20:00,135.06,135.07,134.75,134.76,71600.0,115.3581,115.3667,115.0934,115.1019,71600.0
2013-12-09 15:25:00,134.76,134.82,134.72,134.75,60600.0,115.1019,115.1531,115.0677,115.0934,60600.0
2013-12-09 15:30:00,134.77,134.88,134.75,134.76,61400.0,115.1104,115.2044,115.0934,115.1019,61400.0
2013-12-09 15:35:00,134.75,134.84,134.73,134.76,75000.0,115.0934,115.1702,115.0763,115.1019,75000.0
2013-12-09 15:40:00,134.75,134.78,134.72,134.76,70100.0,115.0934,115.119,115.0677,115.1019,70100.0
2013-12-09 15:45:00,134.74,134.82,134.7,134.78,95100.0,115.0848,115.1531,115.0507,115.119,95100.0
2013-12-09 15:50:00,134.77,134.8,134.63,134.63,90600.0,115.1104,115.1361,114.9909,114.9909,90600.0
2013-12-09 15:55:00,134.63,134.72,134.57,134.67,204200.0,114.9909,115.0677,114.9396,115.025,204200.0
2013-12-10 09:30:00,133.65,133.84,132.18,132.91,235500.0,114.1538,114.3161,112.8983,113.5218,235500.0
2013-12-10 09:35:00,132.9,133.53,132.89,133.42,98900.0,113.5132,114.0513,113.5047,113.9574,98900.0
2013-12-10 09:40:00,133.44,133.87,133.27,133.78,78700.0,113.9745,114.3417,113.8293,114.2649,78700.0
2013-12-10 09:45:00,133.85,133.87,133.44,133.76,52100.0,114.3246,114.3417,113.9745,114.2478,52100.0
2013-12-10 09:50:00,133.76,133.99,133.61,133.92,51700.0,114.2478,114.4442,114.1197,114.3844,51700.0
2013-12-10 09:55:00,133.98,134.05,133.79,133.98,57500.0,114.4357,114.4955,114.2734,114.4357,57500.0
2013-12-10 10:00:00,134.01,134.47,134.01,134.13,63500.0,114.4613,114.8542,114.4613,114.5638,63500.0
2013-12-10 10:05:00,134.11,134.25,134.01,134.19,52600.0,114.5467,114.6663,114.4613,114.615,52600.0
2013-12-10 10:10:00,134.19,134.29,134.0,134.29,81800.0,114.615,114.7005,114.4528,114.7005,81800.0
2013-12-10 10:15:00,134.23,134.4,134.13,134.16,45700.0,114.6492,114.7944,114.5638,114.5894,45700.0
2013-12-10 10:20:00,134.17,134.52,134.17,134.39,65300.0,114.598,114.8969,114.598,114.7859,65300.0
2013-12-10 10:25:00,134.39,134.42,134.27,134.3,39600.0,114.7859,114.8115,114.6834,114.709,39600.0
2013-12-10 10:30:00,134.34,134.85,134.29,134.81,42900.0,114.7432,115.1788,114.7005,115.1446,42900.0
2013-12-10 10:35:00,134.85,135.04,134.73,134.87,66800.0,115.1788,115.3411,115.0763,115.1959,66800.0
2013-12-10 10:40:00,134.85,134.98,134.8,134.84,34000.0,115.1788,115.2898,115.1361,115.1702,34000.0
2013-12-10 10:45:00,134.84,134.88,134.58,134.66,43800.0,115.1702,115.2044,114.9482,115.0165,43800.0
2013-12-10 10:50:00,134.66,134.74,134.58,134.62,53900.0,115.0165,115.0848,114.9482,114.9823,53900.0
2013-12-10 10:55:00,134.62,134.84,134.59,134.8,43400.0,114.9823,115.1702,114.9567,115.1361,43400.0
2013-12-10 11:00:00,134.8,134.85,134.74,134.78,28600.0,115.1361,115.1788,115.0848,115.119,28600.0
2013-12-10 11:05:00,134.78,134.84,134.63,134.79,57200.0,115.119,115.1702,114.9909,115.1275,57200.0
2013-12-10 11:10:00,134.83,134.83,134.56,134.81,63100.0,115.1617,115.1617,114.9311,115.1446,63100.0
2013-12-10 11:15:00,134.84,134.94,134.73,134.94,24900.0,115.1702,115.2556,115.0763,115.2556,24900.0
2013-12-10 11:20:00,134.9,134.98,134.76,134.8,39000.0,115.2215,115.2898,115.1019,115.1361,39000.0
2013-12-10 11:25:00,134.79,134.89,134.68,134.68,89000.0,115.1275,115.2129,115.0336,115.0336,89000.0
2013-12-10 11:30:00,134.69,134.7,134.39,134.45,47000.0,115.0421,115.0507,114.7859,114.8371,47000.0
2013-12-10 11:35:00,134.45,134.61,134.43,134.49,38100.0,114.8371,114.9738,114.82,114.8713,38100.0
2013-12-10 11:40:00,134.47,134.57,134.45,134.51,20000.0,114.8542,114.9396,114.8371,114.8884,20000.0
2013-12-10 11:45:00,134.48,134.51,134.37,134.42,64400.0,114.8627,114.8884,114.7688,114.8115,64400.0
2013-12-10 11:50:00,134.42,134.5,134.4,134.45,38400.0,114.8115,114.8798,114.7944,114.8371,38400.0
2013-12-10 11:55:00,134.45,134.5,134.42,134.5,28100.0,114.8371,114.8798,114.8115,114.8798,28100.0
2013-12-10 12:00:00,134.46,134.61,134.35,134.58,38800.0,114.8457,114.9738,114.7517,114.9482,38800.0
2013-12-10 12:05:00,134.56,134.66,134.45,134.5,33700.0,114.9311,115.0165,114.8371,114.8798,33700.0
2013-12-10 12:10:00,134.52,134.67,134.48,134.67,27800.0,114.8969,115.025,114.8627,115.025,27800.0
2013-12-10 12:15:00,134.66,134.87,134.66,134.81,65700.0,115.0165,115.1959,115.0165,115.1446,65700.0
2013-12-10 12:20:00,134.81,134.92,134.75,134.75,41600.0,115.1446,115.2386,115.0934,115.0934,41600.0
2013-12-10 12:25:00,134.75,134.77,134.48,134.5,75300.0,115.0934,115.1104,114.8627,114.8798,75300.0
2013-12-10 12:30:00,134.5,134.57,134.4,134.4,64600.0,114.8798,114.9396,114.7944,114.7944,64600.0
2013-12-10 12:35:00,134.4,134.46,134.34,134.36,31000.0,114.7944,114.8457,114.7432,114.7602,31000.0
2013-12-10 12:40:00,134.34,134.36,134.17,134.25,33300.0,114.7432,114.7602,114.598,114.6663,33300.0
2013-12-10 12:45:00,134.24,134.26,134.16,134.21,41900.0,114.6578,114.6748,114.5894,114.6321,41900.0
2013-12-10 12:50:00,134.18,134.4,134.18,134.39,21600.0,114.6065,114.7944,114.6065,114.7859,21600.0
2013-12-10 12:55:00,134.39,134.57,134.39,134.55,22200.0,114.7859,114.9396,114.7859,114.9225,22200.0
2013-12-10 13:00:00,134.56,134.56,134.47,134.49,21800.0,114.9311,114.9311,114.8542,114.8713,21800.0
2013-12-10 13:05:00,134.49,134.53,134.41,134.49,18700.0,114.8713,114.9055,114.803,114.8713,18700.0
2013-12-10 13:10:00,134.47,134.54,134.45,134.47,23900.0,114.8542,114.914,114.8371,114.8542,23900.0
2013-12-10 13:15:00,134.48,134.51,134.36,134.38,12100.0,114.8627,114.8884,114.7602,114.7773,12100.0
2013-12-10 13:20:00,134.38,134.38,134.26,134.29,22300.0,114.7773,114.7773,114.6748,114.7005,22300.0
2013-12-10 13:25:00,134.29,134.31,134.18,134.25,24500.0,114.7005,114.7175,114.6065,114.6663,24500.0
2013-12-10 13:30:00,134.25,134.26,134.2,134.2,30700.0,114.6663,114.6748,114.6236,114.6236,30700.0
2013-12-10 13:35:00,134.2,134.25,134.18,134.24,26200.0,114.6236,114.6663,114.6065,114.6578,26200.0
2013-12-10 13:40:00,134.23,134.27,134.23,134.25,16700.0,114.6492,114.6834,114.6492,114.6663,16700.0
2013-12-10 13:45:00,134.23,134.32,134.21,134.3,21100.0,114.6492,114.7261,114.6321,114.709,21100.0
2013-12-10 13:50:00,134.3,134.33,134.13,134.13,38600.0,114.709,114.7346,114.5638,114.5638,38600.0
2013-12-10 13:55:00,134.13,134.13,134.0,134.06,55700.0,114.5638,114.5638,114.4528,114.504,55700.0
2013-12-10 14:00:00,134.09,134.15,134.03,134.14,32200.0,114.5296,114.5809,114.4784,114.5723,32200.0
2013-12-10 14:05:00,134.13,134.2,134.12,134.18,32800.0,114.5638,114.6236,114.5553,114.6065,32800.0
2013-12-10 14:10:00,134.2,134.21,134.09,134.09,18900.0,114.6236,114.6321,114.5296,114.5296,18900.0
2013-12-10 14:15:00,134.09,134.09,134.0,134.09,36900.0,114.5296,114.5296,114.4528,114.5296,36900.0
2013-12-10 14:20:00,134.09,134.13,134.0,134.01,27400.0,114.5296,114.5638,114.4528,114.4613,27400.0
2013-12-10 14:25:00,134.01,134.05,133.96,134.03,49400.0,114.4613,114.4955,114.4186,114.4784,49400.0
2013-12-10 14:30:00,134.01,134.02,133.94,133.95,33100.0,114.4613,114.4698,114.4015,114.4101,33100.0
2013-12-10 14:35:00,133.94,133.94,133.86,133.93,43700.0,114.4015,114.4015,114.3332,114.393,43700.0
2013-12-10 14:40:00,133.92,133.94,133.88,133.9,29800.0,114.3844,114.4015,114.3503,114.3674,29800.0
2013-12-10 14:45:00,133.88,133.89,133.7,133.7,56000.0,114.3503,114.3588,114.1965,114.1965,56000.0
2013-12-10 14:50:00,133.69,133.87,133.63,133.87,59600.0,114.188,114.3417,114.1367,114.3417,59600.0
2013-12-10 14:55:00,133.86,134.16,133.86,134.14,42500.0,114.3332,114.5894,114.3332,114.5723,42500.0
2013-12-10 15:00:00,134.14,134.3,134.13,134.2,45500.0,114.5723,114.709,114.5638,114.6236,45500.0
2013-12-10 15:05:00,134.2,134.25,134.13,134.15,37600.0,114.6236,114.6663,114.5638,114.5809,37600.0
2013-12-10 15:10:00,134.16,134.16,134.06,134.07,40900.0,114.5894,114.5894,114.504,114.5126,40900.0
2013-12-10 15:15:00,134.08,134.09,133.91,133.93,48200.0,114.5211,114.5296,114.3759,114.393,48200.0
2013-12-10 15:20:00,133.94,134.05,133.92,133.97,77800.0,114.4015,114.4955,114.3844,114.4271,77800.0
2013-12-10 15:25:00,133.97,134.05,133.91,133.92,49500.0,114.4271,114.4955,114.3759,114.3844,49500.0
2013-12-10 15:30:00,133.94,133.95,133.8,133.84,69300.0,114.4015,114.4101,114.2819,114.3161,69300.0
2013-12-10 15:35:00,133.83,133.87,133.8,133.84,67700.0,114.3076,114.3417,114.2819,114.3161,67700.0
2013-12-10 15:40:00,133.84,133.94,133.81,133.84,53100.0,114.3161,114.4015,114.2905,114.3161,53100.0
2013-12-10 15:45:00,133.83,133.87,133.75,133.87,136400.0,114.3076,114.3417,114.2392,114.3417,136400.0
2013-12-10 15:50:00,133.87,133.89,133.74,133.8,105500.0,114.3417,114.3588,114.2307,114.2819,105500.0
2013-12-10 15:55:00,133.81,133.9,133.69,133.71,279500.0,114.2905,114.3674,114.188,114.2051,279500.0
2013-12-11 09:30:00,133.61,133.81,133.25,133.38,121600.0,114.1197,114.2905,113.8122,113.9232,121600.0
2013-12-11 09:35:00,133.42,133.54,133.13,133.13,97300.0,113.9574,114.0599,113.7097,113.7097,97300.0
2013-12-11 09:40:00,133.12,133.22,132.96,133.12,91700.0,113.7011,113.7865,113.5645,113.7011,91700.0
2013-12-11 09:45:00,133.07,133.15,132.63,132.7,127700.0,113.6584,113.7268,113.2826,113.3424,127700.0
2013-12-11 09:50:00,132.7,133.08,132.6,133.0,81800.0,113.3424,113.667,113.257,113.5986,81800.0
2013-12-11 09:55:00,133.0,133.13,132.93,133.02,70600.0,113.5986,113.7097,113.5389,113.6157,70600.0
2013-12-11 10:00:00,133.07,133.07,132.86,132.92,64800.0,113.6584,113.6584,113.4791,113.5303,64800.0
2013-12-11 10:05:00,132.91,132.95,132.6,132.77,65100.0,113.5218,113.5559,113.257,113.4022,65100.0
2013-12-11 10:10:00,132.71,132.95,132.7,132.89,48600.0,113.3509,113.5559,113.3424,113.5047,48600.0
2013-12-11 10:15:00,132.85,132.98,132.67,132.69,38800.0,113.4705,113.5816,113.3168,113.3339,38800.0
2013-12-11 10:20:00,132.73,132.73,132.51,132.66,57600.0,113.368,113.368,113.1801,113.3082,57600.0
2013-12-11 10:25:00,132.6,132.66,132.51,132.52,57700.0,113.257,113.3082,113.1801,113.1887,57700.0
2013-12-11 10:30:00,132.51,132.66,132.51,132.66,30900.0,113.1801,113.3082,113.1801,113.3082,30900.0
2013-12-11 10:35:00,132.66,132.82,132.59,132.64,52200.0,113.3082,113.4449,113.2484,113.2912,52200.0
2013-12-11 10:40:00,132.64,132.65,132.55,132.6,27700.0,113.2912,113.2997,113.2143,113.257,27700.0
2013-12-11 10:45:00,132.59,132.71,132.58,132.68,57400.0,113.2484,113.3509,113.2399,113.3253,57400.0
2013-12-11 10:50:00,132.68,132.87,132.68,132.85,39900.0,113.3253,113.4876,113.3253,113.4705,39900.0
2013-12-11 10:55:00,132.84,132.9,132.8,132.87,22700.0,113.462,113.5132,113.4278,113.4876,22700.0
2013-12-11 11:00:00,132.87,132.99,132.85,132.94,24900.0,113.4876,113.5901,113.4705,113.5474,24900.0
2013-12-11 11:05:00,132.95,132.98,132.81,132.85,28900.0,113.5559,113.5816,113.4364,113.4705,28900.0
2013-12-11 11:10:00,132.85,133.02,132.84,132.98,29600.0,113.4705,113.6157,113.462,113.5816,29600.0
2013-12-11 11:15:00,132.99,132.99,132.71,132.79,33700.0,113.5901,113.5901,113.3509,113.4193,33700.0
2013-12-11 11:20:00,132.78,132.83,132.68,132.83,47300.0,113.4107,113.4534,113.3253,113.4534,47300.0
2013-12-11 11:25:00,132.81,132.87,132.7,132.82,26200.0,113.4364,113.4876,113.3424,113.4449,26200.0
2013-12-11 11:30:00,132.79,132.81,132.63,132.77,39700.0,113.4193,113.4364,113.2826,113.4022,39700.0
2013-12-11 11:35:00,132.79,132.79,132.68,132.75,25800.0,113.4193,113.4193,113.3253,113.3851,25800.0
2013-12-11 11:40:00,132.72,132.83,132.69,132.72,18300.0,113.3595,113.4534,113.3339,113.3595,18300.0
2013-12-11 11:45:00,132.72,132.73,132.63,132.73,24700.0,113.3595,113.368,113.2826,113.368,24700.0
2013-12-11 11:50:00,132.73,132.75,132.58,132.61,42200.0,113.368,113.3851,113.2399,113.2655,42200.0
2013-12-11 11:55:00,132.56,132.81,132.56,132.77,24400.0,113.2228,113.4364,113.2228,113.4022,24400.0
2013-12-11 12:00:00,132.77,132.81,132.71,132.73,30800.0,113.4022,113.4364,113.3509,113.368,30800.0
2013-12-11 12:05:00,132.72,132.77,132.57,132.62,35400.0,113.3595,113.4022,113.2314,113.2741,35400.0
2013-12-11 12:10:00,132.65,132.65,132.47,132.47,72800.0,113.2997,113.2997,113.146,113.146,72800.0
2013-12-11 12:15:00,132.49,132.54,132.43,132.5,71100.0,113.163,113.2057,113.1118,113.1716,71100.0
2013-12-11 12:20:00,132.53,132.58,132.45,132.45,37200.0,113.1972,113.2399,113.1289,113.1289,37200.0
2013-12-11 12:25:00,132.47,132.62,132.45,132.54,32600.0,113.146,113.2741,113.1289,113.2057,32600.0
2013-12-11 12:30:00,132.54,132.67,132.54,132.65,11900.0,113.2057,113.3168,113.2057,113.2997,11900.0
2013-12-11 12:35:00,132.67,132.9,132.64,132.86,43400.0,113.3168,113.5132,113.2912,113.4791,43400.0
2013-12-11 12:40:00,132.83,132.86,132.67,132.74,42700.0,113.4534,113.4791,113.3168,113.3766,42700.0
2013-12-11 12:45:00,132.74,132.8,132.65,132.79,23500.0,113.3766,113.4278,113.2997,113.4193,23500.0
2013-12-11 12:50:00,132.76,132.83,132.71,132.82,16600.0,113.3936,113.4534,113.3509,113.4449,16600.0
2013-12-11 12:55:00,132.82,132.82,132.69,132.74,14300.0,113.4449,113.4449,113.3339,113.3766,14300.0
2013-12-11 13:00:00,132.76,132.91,132.74,132.91,32700.0,113.3936,113.5218,113.3766,113.5218,32700.0
2013-12-11 13:05:00,132.92,133.0,132.91,132.94,17900.0,113.5303,113.5986,113.5218,113.5474,17900.0
2013-12-11 13:10:00,132.98,133.12,132.96,132.97,35500.0,113.5816,113.7011,113.5645,113.573,35500.0
2013-12-11 13:15:00,132.97,132.99,132.89,132.94,36800.0,113.573,113.5901,113.5047,113.5474,36800.0
2013-12-11 13:20:00,132.92,132.98,132.84,132.96,32000.0,113.5303,113.5816,113.462,113.5645,32000.0
2013-12-11 13:25:00,132.96,132.99,132.83,132.87,60200.0,113.5645,113.5901,113.4534,113.4876,60200.0
2013-12-11 13:30:00,132.84,132.98,132.83,132.91,19800.0,113.462,113.5816,113.4534,113.5218,19800.0
2013-12-11 13:35:00,132.92,133.15,132.92,133.08,30100.0,113.5303,113.7268,113.5303,113.667,30100.0
2013-12-11 13:40:00,133.14,133.31,133.08,133.31,31600.0,113.7182,113.8634,113.667,113.8634,31600.0
2013-12-11 13:45:00,133.28,133.32,133.18,133.27,30600.0,113.8378,113.872,113.7524,113.8293,30600.0
2013-12-11 13:50:00,133.27,133.27,133.15,133.17,21000.0,113.8293,113.8293,113.7268,113.7438,21000.0
2013-12-11 13:55:00,133.17,133.26,133.14,133.22,20000.0,113.7438,113.8207,113.7182,113.7865,20000.0
2013-12-11 14:00:00,133.26,133.29,133.19,133.29,18300.0,113.8207,113.8463,113.7609,113.8463,18300.0
2013-12-11 14:05:00,133.27,133.29,133.05,133.09,23000.0,113.8293,113.8463,113.6413,113.6755,23000.0
2013-12-11 14:10:00,133.09,133.17,132.98,132.98,27400.0,113.6755,113.7438,113.5816,113.5816,27400.0
2013-12-11 14:15:00,132.96,133.03,132.92,133.0,39900.0,113.5645,113.6243,113.5303,113.5986,39900.0
2013-12-11 14:20:00,132.99,133.1,132.96,133.07,21300.0,113.5901,113.6841,113.5645,113.6584,21300.0
2013-12-11 14:25:00,133.08,133.09,132.96,133.06,18000.0,113.667,113.6755,113.5645,113.6499,18000.0
2013-12-11 14:30:00,133.06,133.09,132.94,133.01,26600.0,113.6499,113.6755,113.5474,113.6072,26600.0
2013-12-11 14:35:00,133.07,133.07,132.99,133.01,15500.0,113.6584,113.6584,113.5901,113.6072,15500.0
2013-12-11 14:40:00,133.01,133.15,132.97,133.07,27200.0,113.6072,113.7268,113.573,113.6584,27200.0
2013-12-11 14:45:00,133.07,133.14,133.02,133.02,16500.0,113.6584,113.7182,113.6157,113.6157,16500.0
2013-12-11 14:50:00,133.02,133.04,132.93,132.94,23900.0,113.6157,113.6328,113.5389,113.5474,23900.0
2013-12-11 14:55:00,132.94,132.97,132.86,132.86,36100.0,113.5474,113.573,113.4791,113.4791,36100.0
2013-12-11 15:00:00,132.87,132.96,132.84,132.91,26200.0,113.4876,113.5645,113.462,113.5218,26200.0
2013-12-11 15:05:00,132.91,133.01,132.9,132.98,44200.0,113.5218,113.6072,113.5132,113.5816,44200.0
2013-12-11 15:10:00,132.99,133.03,132.81,132.9,53400.0,113.5901,113.6243,113.4364,113.5132,53400.0
2013-12-11 15:15:00,132.93,132.93,132.81,132.86,35500.0,113.5389,113.5389,113.4364,113.4791,35500.0
2013-12-11 15:20:00,132.87,132.9,132.72,132.86,53100.0,113.4876,113.5132,113.3595,113.4791,53100.0
2013-12-11 15:25:00,132.83,132.87,132.75,132.78,41800.0,113.4534,113.4876,113.3851,113.4107,41800.0
2013-12-11 15:30:00,132.78,132.88,132.77,132.83,66200.0,113.4107,113.4961,113.4022,113.4534,66200.0
2013-12-11 15:35:00,132.83,132.85,132.66,132.68,63000.0,113.4534,113.4705,113.3082,113.3253,63000.0
2013-12-11 15:40:00,132.69,132.75,132.57,132.6,87000.0,113.3339,113.3851,113.2314,113.257,87000.0
2013-12-11 15:45:00,132.6,132.63,132.51,132.6,146600.0,113.257,113.2826,113.1801,113.257,146600.0
2013-12-11 15:50:00,132.6,132.66,132.45,132.48,111300.0,113.257,113.3082,113.1289,113.1545,111300.0
2013-12-11 15:55:00,132.46,132.69,132.44,132.55,197400.0,113.1374,113.3339,113.1203,113.2143,197400.0
2013-12-12 09:30:00,132.12,132.84,131.9,132.33,217100.0,112.847,113.462,112.6591,113.0264,217100.0
2013-12-12 09:35:00,132.33,133.4,132.3,133.1,80200.0,113.0264,113.9403,113.0008,113.6841,80200.0
2013-12-12 09:40:00,133.08,133.15,132.92,132.97,54600.0,113.667,113.7268,113.5303,113.573,54600.0
2013-12-12 09:45:00,133.01,133.22,132.32,132.46,67100.0,113.6072,113.7865,113.0178,113.1374,67100.0
2013-12-12 09:50:00,132.47,132.6,132.17,132.5,39200.0,113.146,113.257,112.8897,113.1716,39200.0
2013-12-12 09:55:00,132.42,132.84,132.4,132.77,76600.0,113.1032,113.462,113.0862,113.4022,76600.0
2013-12-12 10:00:00,132.77,132.85,132.54,132.79,168800.0,113.4022,113.4705,113.2057,113.4193,168800.0
2013-12-12 10:05:00,132.72,132.93,132.68,132.8,119400.0,113.3595,113.5389,113.3253,113.4278,119400.0
2013-12-12 10:10:00,132.78,132.87,132.57,132.57,67500.0,113.4107,113.4876,113.2314,113.2314,67500.0
2013-12-12 10:15:00,132.55,132.58,132.32,132.49,56400.0,113.2143,113.2399,113.0178,113.163,56400.0
2013-12-12 10:20:00,132.53,132.58,132.42,132.51,18400.0,113.1972,113.2399,113.1032,113.1801,18400.0
2013-12-12 10:25:00,132.51,132.7,132.44,132.6,17200.0,113.1801,113.3424,113.1203,113.257,17200.0
2013-12-12 10:30:00,132.61,132.71,132.49,132.63,20800.0,113.2655,113.3509,113.163,113.2826,20800.0
2013-12-12 10:35:00,132.7,132.7,132.47,132.7,20500.0,113.3424,113.3424,113.146,113.3424,20500.0
2013-12-12 10:40:00,132.68,132.7,132.49,132.65,35500.0,113.3253,113.3424,113.163,113.2997,35500.0
2013-12-12 10:45:00,132.66,132.7,132.55,132.56,18300.0,113.3082,113.3424,113.2143,113.2228,18300.0
2013-12-12 10:50:00,132.56,132.62,132.37,132.39,26900.0,113.2228,113.2741,113.0605,113.0776,26900.0
2013-12-12 10:55:00,132.35,132.38,132.21,132.26,23500.0,113.0435,113.0691,112.9239,112.9666,23500.0
2013-12-12 11:00:00,132.27,132.63,132.25,132.61,27800.0,112.9751,113.2826,112.958,113.2655,27800.0
2013-12-12 11:05:00,132.61,132.77,132.57,132.72,25900.0,113.2655,113.4022,113.2314,113.3595,25900.0
2013-12-12 11:10:00,132.7,132.73,132.51,132.52,30600.0,113.3424,113.368,113.1801,113.1887,30600.0
2013-12-12 11:15:00,132.56,132.58,132.42,132.49,22600.0,113.2228,113.2399,113.1032,113.163,22600.0
2013-12-12 11:20:00,132.49,132.59,132.36,132.36,23800.0,113.163,113.2484,113.052,113.052,23800.0
2013-12-12 11:25:00,132.37,132.39,132.1,132.27,28000.0,113.0605,113.0776,112.8299,112.9751,28000.0
2013-12-12 11:30:00,132.27,132.39,132.24,132.31,25800.0,112.9751,113.0776,112.9495,113.0093,25800.0
2013-12-12 11:35:00,132.3,132.6,132.27,132.56,75600.0,113.0008,113.257,112.9751,113.2228,75600.0
2013-12-12 11:40:00,132.55,132.59,132.47,132.54,25500.0,113.2143,113.2484,113.146,113.2057,25500.0
2013-12-12 11:45:00,132.53,132.59,132.52,132.58,19200.0,113.1972,113.2484,113.1887,113.2399,19200.0
2013-12-12 11:50:00,132.58,132.62,132.55,132.59,12100.0,113.2399,113.2741,113.2143,113.2484,12100.0
2013-12-12 11:55:00,132.59,132.63,132.5,132.62,29900.0,113.2484,113.2826,113.1716,113.2741,29900.0
2013-12-12 12:00:00,132.56,132.57,132.32,132.41,29700.0,113.2228,113.2314,113.0178,113.0947,29700.0
2013-12-12 12:05:00,132.42,132.6,132.42,132.55,46400.0,113.1032,113.257,113.1032,113.2143,46400.0
2013-12-12 12:10:00,132.53,132.6,132.49,132.59,31700.0,113.1972,113.257,113.163,113.2484,31700.0
2013-12-12 12:15:00,132.55,132.61,132.51,132.57,17200.0,113.2143,113.2655,113.1801,113.2314,17200.0
2013-12-12 12:20:00,132.56,132.57,132.17,132.17,47100.0,113.2228,113.2314,112.8897,112.8897,47100.0
2013-12-12 12:25:00,132.2,132.37,132.17,132.35,21200.0,112.9153,113.0605,112.8897,113.0435,21200.0
2013-12-12 12:30:00,132.34,132.35,132.18,132.22,17200.0,113.0349,113.0435,112.8983,112.9324,17200.0
2013-12-12 12:35:00,132.21,132.38,132.21,132.25,24900.0,112.9239,113.0691,112.9239,112.958,24900.0
2013-12-12 12:40:00,132.27,132.32,132.15,132.28,30200.0,112.9751,113.0178,112.8726,112.9837,30200.0
2013-12-12 12:45:00,132.28,132.49,132.28,132.46,23700.0,112.9837,113.163,112.9837,113.1374,23700.0
2013-12-12 12:50:00,132.48,132.58,132.43,132.55,18200.0,113.1545,113.2399,113.1118,113.2143,18200.0
2013-12-12 12:55:00,132.5,132.57,132.46,132.54,27400.0,113.1716,113.2314,113.1374,113.2057,27400.0
2013-12-12 13:00:00,132.55,132.59,132.51,132.52,22500.0,113.2143,113.2484,113.1801,113.1887,22500.0
2013-12-12 13:05:00,132.53,132.6,132.53,132.56,14500.0,113.1972,113.257,113.1972,113.2228,14500.0
2013-12-12 13:10:00,132.55,132.65,132.54,132.62,15400.0,113.2143,113.2997,113.2057,113.2741,15400.0
2013-12-12 13:15:00,132.6,132.81,132.55,132.79,38200.0,113.257,113.4364,113.2143,113.4193,38200.0
2013-12-12 13:20:00,132.81,132.95,132.8,132.91,18900.0,113.4364,113.5559,113.4278,113.5218,18900.0
2013-12-12 13:25:00,132.92,132.95,132.84,132.86,31400.0,113.5303,113.5559,113.462,113.4791,31400.0
2013-12-12 13:30:00,132.85,132.94,132.75,132.75,27700.0,113.4705,113.5474,113.3851,113.3851,27700.0
2013-12-12 13:35:00,132.78,132.98,132.78,132.93,22400.0,113.4107,113.5816,113.4107,113.5389,22400.0
2013-12-12 13:40:00,132.95,133.03,132.89,133.0,35400.0,113.5559,113.6243,113.5047,113.5986,35400.0
2013-12-12 13:45:00,133.0,133.16,133.0,133.03,27600.0,113.5986,113.7353,113.5986,113.6243,27600.0
2013-12-12 13:50:00,133.07,133.21,133.06,133.16,36600.0,113.6584,113.778,113.6499,113.7353,36600.0
2013-12-12 13:55:00,133.18,133.2,133.05,133.15,22400.0,113.7524,113.7695,113.6413,113.7268,22400.0
2013-12-12 14:00:00,133.13,133.33,133.13,133.31,35900.0,113.7097,113.8805,113.7097,113.8634,35900.0
2013-12-12 14:05:00,133.31,133.41,133.26,133.37,24900.0,113.8634,113.9488,113.8207,113.9147,24900.0
2013-12-12 14:10:00,133.37,133.49,133.36,133.36,35800.0,113.9147,114.0172,113.9061,113.9061,35800.0
2013-12-12 14:15:00,133.36,133.4,133.25,133.26,25600.0,113.9061,113.9403,113.8122,113.8207,25600.0
2013-12-12 14:20:00,133.26,133.33,133.12,133.27,39600.0,113.8207,113.8805,113.7011,113.8293,39600.0
2013-12-12 14:25:00,133.28,133.41,133.26,133.33,24500.0,113.8378,113.9488,113.8207,113.8805,24500.0
2013-12-12 14:30:00,133.33,133.41,133.28,133.33,32900.0,113.8805,113.9488,113.8378,113.8805,32900.0
2013-12-12 14:35:00,133.32,133.36,133.24,133.28,35800.0,113.872,113.9061,113.8036,113.8378,35800.0
2013-12-12 14:40:00,133.3,133.37,133.23,133.36,19700.0,113.8549,113.9147,113.7951,113.9061,19700.0
2013-12-12 14:45:00,133.36,133.43,133.29,133.38,26600.0,113.9061,113.9659,113.8463,113.9232,26600.0
2013-12-12 14:50:00,133.37,133.58,133.29,133.52,39500.0,113.9147,114.094,113.8463,114.0428,39500.0
2013-12-12 14:55:00,133.5,133.65,133.47,133.54,44500.0,114.0257,114.1538,114.0001,114.0599,44500.0
2013-12-12 15:00:00,133.53,133.54,133.28,133.33,32500.0,114.0513,114.0599,113.8378,113.8805,32500.0
2013-12-12 15:05:00,133.33,133.35,133.09,133.1,47800.0,113.8805,113.8976,113.6755,113.6841,47800.0
2013-12-12 15:10:00,133.09,133.32,133.05,133.2,35200.0,113.6755,113.872,113.6413,113.7695,35200.0
2013-12-12 15:15:00,133.21,133.3,133.1,133.23,43200.0,113.778,113.8549,113.6841,113.7951,43200.0
2013-12-12 15:20:00,133.24,133.46,133.22,133.45,40200.0,113.8036,113.9915,113.7865,113.983,40200.0
2013-12-12 15:25:00,133.45,133.55,133.42,133.5,44200.0,113.983,114.0684,113.9574,114.0257,44200.0
2013-12-12 15:30:00,133.5,133.54,133.4,133.47,44000.0,114.0257,114.0599,113.9403,114.0001,44000.0
2013-12-12 15:35:00,133.45,133.5,133.2,133.25,73600.0,113.983,114.0257,113.7695,113.8122,73600.0
2013-12-12 15:40:00,133.26,133.3,133.12,133.14,81200.0,113.8207,113.8549,113.7011,113.7182,81200.0
2013-12-12 15:45:00,133.14,133.16,132.96,132.97,107400.0,113.7182,113.7353,113.5645,113.573,107400.0
2013-12-12 15:50:00,132.96,133.02,132.86,132.88,77900.0,113.5645,113.6157,113.4791,113.4961,77900.0
2013-12-12 15:55:00,132.86,133.06,132.79,132.99,218100.0,113.4791,113.6499,113.4193,113.5901,218100.0
2013-12-13 09:30:00,133.45,133.65,133.05,133.24,110800.0,113.983,114.1538,113.6413,113.8036,110800.0
2013-12-13 09:35:00,133.35,133.69,133.26,133.66,46000.0,113.8976,114.188,113.8207,114.1624,46000.0
2013-12-13 09:40:00,133.58,133.8,133.49,133.71,63200.0,114.094,114.2819,114.0172,114.2051,63200.0
2013-12-13 09:45:00,133.72,133.8,133.52,133.77,52600.0,114.2136,114.2819,114.0428,114.2563,52600.0
2013-12-13 09:50:00,133.72,133.85,133.5,133.5,61100.0,114.2136,114.3246,114.0257,114.0257,61100.0
2013-12-13 09:55:00,133.5,133.72,133.37,133.37,77300.0,114.0257,114.2136,113.9147,113.9147,77300.0
2013-12-13 10:00:00,133.37,133.73,133.36,133.68,67700.0,113.9147,114.2222,113.9061,114.1794,67700.0
2013-12-13 10:05:00,133.66,133.84,133.63,133.68,42600.0,114.1624,114.3161,114.1367,114.1794,42600.0
2013-12-13 10:10:00,133.63,133.74,133.48,133.48,62300.0,114.1367,114.2307,114.0086,114.0086,62300.0
2013-12-13 10:15:00,133.48,133.6,133.25,133.36,53100.0,114.0086,114.1111,113.8122,113.9061,53100.0
2013-12-13 10:20:00,133.36,133.51,133.25,133.4,90500.0,113.9061,114.0342,113.8122,113.9403,90500.0
2013-12-13 10:25:00,133.41,133.57,133.3,133.5,24500.0,113.9488,114.0855,113.8549,114.0257,24500.0
2013-12-13 10:30:00,133.51,133.67,133.47,133.51,46200.0,114.0342,114.1709,114.0001,114.0342,46200.0
2013-12-13 10:35:00,133.51,133.72,133.48,133.68,48300.0,114.0342,114.2136,114.0086,114.1794,48300.0
2013-12-13 10:40:00,133.7,133.73,133.39,133.47,24300.0,114.1965,114.2222,113.9317,114.0001,24300.0
2013-12-13 10:45:00,133.5,133.61,133.45,133.49,41200.0,114.0257,114.1197,113.983,114.0172,41200.0
2013-12-13 10:50:00,133.48,133.6,133.39,133.59,40400.0,114.0086,114.1111,113.9317,114.1026,40400.0
2013-12-13 10:55:00,133.59,133.66,133.36,133.38,42300.0,114.1026,114.1624,113.9061,113.9232,42300.0
2013-12-13 11:00:00,133.41,133.67,133.38,133.41,56100.0,113.9488,114.1709,113.9232,113.9488,56100.0
2013-12-13 11:05:00,133.42,133.6,133.39,133.44,24400.0,113.9574,114.1111,113.9317,113.9745,24400.0
2013-12-13 11:10:00,133.44,133.58,133.41,133.41,38000.0,113.9745,114.094,113.9488,113.9488,38000.0
2013-12-13 11:15:00,133.41,133.68,133.39,133.68,33900.0,113.9488,114.1794,113.9317,114.1794,33900.0
2013-12-13 11:20:00,133.66,133.66,133.47,133.47,26400.0,114.1624,114.1624,114.0001,114.0001,26400.0
2013-12-13 11:25:00,133.49,133.7,133.49,133.54,26600.0,114.0172,114.1965,114.0172,114.0599,26600.0
2013-12-13 11:30:00,133.52,133.57,133.45,133.47,21900.0,114.0428,114.0855,113.983,114.0001,21900.0
2013-12-13 11:35:00,133.46,133.57,133.33,133.55,57600.0,113.9915,114.0855,113.8805,114.0684,57600.0
2013-12-13 11:40:00,133.54,133.71,133.52,133.63,30000.0,114.0599,114.2051,114.0428,114.1367,30000.0
2013-12-13 11:45:00,133.64,133.66,133.47,133.55,20400.0,114.1453,114.1624,114.0001,114.0684,20400.0
2013-12-13 11:50:00,133.57,133.58,133.48,133.52,26800.0,114.0855,114.094,114.0086,114.0428,26800.0
2013-12-13 11:55:00,133.52,133.54,133.4,133.47,26100.0,114.0428,114.0599,113.9403,114.0001,26100.0
2013-12-13 12:00:00,133.49,133.5,133.38,133.38,17100.0,114.0172,114.0257,113.9232,113.9232,17100.0
2013-12-13 12:05:00,133.37,133.41,133.3,133.36,19800.0,113.9147,113.9488,113.8549,113.9061,19800.0
2013-12-13 12:10:00,133.33,133.55,133.31,133.53,20100.0,113.8805,114.0684,113.8634,114.0513,20100.0
2013-12-13 12:15:00,133.54,133.62,133.5,133.62,10200.0,114.0599,114.1282,114.0257,114.1282,10200.0
2013-12-13 12:20:00,133.61,133.68,133.55,133.66,28100.0,114.1197,114.1794,114.0684,114.1624,28100.0
2013-12-13 12:25:00,133.64,133.85,133.64,133.84,32900.0,114.1453,114.3246,114.1453,114.3161,32900.0
2013-12-13 12:30:00,133.85,133.87,133.73,133.86,26100.0,114.3246,114.3417,114.2222,114.3332,26100.0
2013-12-13 12:35:00,133.86,133.91,133.79,133.81,15400.0,114.3332,114.3759,114.2734,114.2905,15400.0
2013-12-13 12:40:00,133.83,133.87,133.76,133.77,18800.0,114.3076,114.3417,114.2478,114.2563,18800.0
2013-12-13 12:45:00,133.78,133.81,133.73,133.77,27900.0,114.2649,114.2905,114.2222,114.2563,27900.0
2013-12-13 12:50:00,133.76,133.83,133.74,133.79,23500.0,114.2478,114.3076,114.2307,114.2734,23500.0
2013-12-13 12:55:00,133.82,133.87,133.8,133.87,12500.0,114.299,114.3417,114.2819,114.3417,12500.0
2013-12-13 13:00:00,133.87,133.89,133.84,133.86,19900.0,114.3417,114.3588,114.3161,114.3332,19900.0
2013-12-13 13:05:00,133.86,133.93,133.83,133.85,18300.0,114.3332,114.393,114.3076,114.3246,18300.0
2013-12-13 13:10:00,133.85,133.92,133.8,133.91,17200.0,114.3246,114.3844,114.2819,114.3759,17200.0
2013-12-13 13:15:00,133.9,134.07,133.84,134.05,45700.0,114.3674,114.5126,114.3161,114.4955,45700.0
2013-12-13 13:20:00,134.05,134.06,133.87,133.87,17300.0,114.4955,114.504,114.3417,114.3417,17300.0
2013-12-13 13:25:00,133.85,133.94,133.81,133.93,22800.0,114.3246,114.4015,114.2905,114.393,22800.0
2013-12-13 13:30:00,133.92,134.0,133.88,134.0,25100.0,114.3844,114.4528,114.3503,114.4528,25100.0
2013-12-13 13:35:00,133.97,134.05,133.87,133.87,28300.0,114.4271,114.4955,114.3417,114.3417,28300.0
2013-12-13 13:40:00,133.87,133.98,133.85,133.9,31100.0,114.3417,114.4357,114.3246,114.3674,31100.0
2013-12-13 13:45:00,133.88,133.98,133.87,133.98,24400.0,114.3503,114.4357,114.3417,114.4357,24400.0
2013-12-13 13:50:00,133.94,133.98,133.89,133.98,17200.0,114.4015,114.4357,114.3588,114.4357,17200.0
2013-12-13 13:55:00,133.98,134.0,133.82,133.9,22900.0,114.4357,114.4528,114.299,114.3674,22900.0
2013-12-13 14:00:00,133.89,133.96,133.63,133.65,32100.0,114.3588,114.4186,114.1367,114.1538,32100.0
2013-12-13 14:05:00,133.65,133.65,133.34,133.38,35800.0,114.1538,114.1538,113.889,113.9232,35800.0
2013-12-13 14:10:00,133.38,133.41,133.25,133.33,40800.0,113.9232,113.9488,113.8122,113.8805,40800.0
2013-12-13 14:15:00,133.31,133.56,133.3,133.51,25000.0,113.8634,114.0769,113.8549,114.0342,25000.0
2013-12-13 14:20:00,133.52,133.62,133.4,133.43,33700.0,114.0428,114.1282,113.9403,113.9659,33700.0
2013-12-13 14:25:00,133.4,133.52,133.37,133.48,20000.0,113.9403,114.0428,113.9147,114.0086,20000.0
2013-12-13 14:30:00,133.5,133.71,133.49,133.68,33900.0,114.0257,114.2051,114.0172,114.1794,33900.0
2013-12-13 14:35:00,133.69,133.73,133.55,133.57,32400.0,114.188,114.2222,114.0684,114.0855,32400.0
2013-12-13 14:40:00,133.59,133.76,133.57,133.75,20300.0,114.1026,114.2478,114.0855,114.2392,20300.0
2013-12-13 14:45:00,133.77,133.93,133.76,133.88,30400.0,114.2563,114.393,114.2478,114.3503,30400.0
2013-12-13 14:50:00,133.89,133.98,133.84,133.93,32700.0,114.3588,114.4357,114.3161,114.393,32700.0
2013-12-13 14:55:00,133.94,134.0,133.88,133.94,29800.0,114.4015,114.4528,114.3503,114.4015,29800.0
2013-12-13 15:00:00,133.95,134.08,133.94,134.01,42400.0,114.4101,114.5211,114.4015,114.4613,42400.0
2013-12-13 15:05:00,134.02,134.12,133.98,134.06,35200.0,114.4698,114.5553,114.4357,114.504,35200.0
2013-12-13 15:10:00,134.09,134.16,134.05,134.1,32800.0,114.5296,114.5894,114.4955,114.5382,32800.0
2013-12-13 15:15:00,134.1,134.15,134.01,134.04,35000.0,114.5382,114.5809,114.4613,114.4869,35000.0
2013-12-13 15:20:00,134.03,134.14,134.0,134.13,35300.0,114.4784,114.5723,114.4528,114.5638,35300.0
2013-12-13 15:25:00,134.13,134.25,134.11,134.2,36900.0,114.5638,114.6663,114.5467,114.6236,36900.0
2013-12-13 15:30:00,134.19,134.25,134.01,134.06,57900.0,114.615,114.6663,114.4613,114.504,57900.0
2013-12-13 15:35:00,134.08,134.1,133.86,133.88,60100.0,114.5211,114.5382,114.3332,114.3503,60100.0
2013-12-13 15:40:00,133.87,134.09,133.84,134.08,59200.0,114.3417,114.5296,114.3161,114.5211,59200.0
2013-12-13 15:45:00,134.06,134.12,133.99,134.03,83800.0,114.504,114.5553,114.4442,114.4784,83800.0
2013-12-13 15:50:00,134.04,134.07,133.87,133.94,80700.0,114.4869,114.5126,114.3417,114.4015,80700.0
2013-12-13 15:55:00,133.91,134.01,133.76,133.88,264900.0,114.3759,114.4613,114.2478,114.3503,264900.0
2013-12-16 09:30:00,134.27,134.75,134.05,134.65,145800.0,114.6834,115.0934,114.4955,115.0079,145800.0
2013-12-16 09:35:00,134.63,135.2,134.58,134.8,117800.0,114.9909,115.4777,114.9482,115.1361,117800.0
2013-12-16 09:40:00,134.82,134.92,134.32,134.36,59700.0,115.1531,115.2386,114.7261,114.7602,59700.0
2013-12-16 09:45:00,134.36,134.85,134.36,134.75,65600.0,114.7602,115.1788,114.7602,115.0934,65600.0
2013-12-16 09:50:00,134.75,134.91,134.35,134.59,87300.0,115.0934,115.23,114.7517,114.9567,87300.0
2013-12-16 09:55:00,134.67,134.77,134.46,134.48,42800.0,115.025,115.1104,114.8457,114.8627,42800.0
2013-12-16 10:00:00,134.48,134.69,134.31,134.57,59300.0,114.8627,115.0421,114.7175,114.9396,59300.0
2013-12-16 10:05:00,134.57,134.59,134.14,134.47,53200.0,114.9396,114.9567,114.5723,114.8542,53200.0
2013-12-16 10:10:00,134.35,134.55,134.16,134.22,29000.0,114.7517,114.9225,114.5894,114.6407,29000.0
2013-12-16 10:15:00,134.17,134.45,134.14,134.31,33100.0,114.598,114.8371,114.5723,114.7175,33100.0
2013-12-16 10:20:00,134.31,134.56,134.24,134.32,36000.0,114.7175,114.9311,114.6578,114.7261,36000.0
2013-12-16 10:25:00,134.31,134.5,134.23,134.45,49400.0,114.7175,114.8798,114.6492,114.8371,49400.0
2013-12-16 10:30:00,134.45,134.5,134.01,134.1,28800.0,114.8371,114.8798,114.4613,114.5382,28800.0
2013-12-16 10:35:00,134.13,134.18,133.94,134.08,42500.0,114.5638,114.6065,114.4015,114.5211,42500.0
2013-12-16 10:40:00,134.0,134.17,134.0,134.16,23000.0,114.4528,114.598,114.4528,114.5894,23000.0
2013-12-16 10:45:00,134.08,134.17,134.02,134.08,21500.0,114.5211,114.598,114.4698,114.5211,21500.0
2013-12-16 10:50:00,134.15,134.33,133.96,134.28,34200.0,114.5809,114.7346,114.4186,114.6919,34200.0
2013-12-16 10:55:00,134.28,134.33,134.1,134.23,27900.0,114.6919,114.7346,114.5382,114.6492,27900.0
2013-12-16 11:00:00,134.19,134.29,134.13,134.14,40200.0,114.615,114.7005,114.5638,114.5723,40200.0
2013-12-16 11:05:00,134.14,134.2,134.06,134.2,36400.0,114.5723,114.6236,114.504,114.6236,36400.0
2013-12-16 11:10:00,134.19,134.48,134.18,134.44,47100.0,114.615,114.8627,114.6065,114.8286,47100.0
2013-12-16 11:15:00,134.42,134.47,134.35,134.37,20300.0,114.8115,114.8542,114.7517,114.7688,20300.0
2013-12-16 11:20:00,134.35,134.59,134.32,134.48,30800.0,114.7517,114.9567,114.7261,114.8627,30800.0
2013-12-16 11:25:00,134.54,134.6,134.44,134.58,31600.0,114.914,114.9652,114.8286,114.9482,31600.0
2013-12-16 11:30:00,134.55,134.6,134.41,134.59,32000.0,114.9225,114.9652,114.803,114.9567,32000.0
2013-12-16 11:35:00,134.58,134.63,134.44,134.46,34600.0,114.9482,114.9909,114.8286,114.8457,34600.0
2013-12-16 11:40:00,134.48,134.87,134.42,134.85,63300.0,114.8627,115.1959,114.8115,115.1788,63300.0
2013-12-16 11:45:00,134.82,134.95,134.7,134.76,44100.0,115.1531,115.2642,115.0507,115.1019,44100.0
2013-12-16 11:50:00,134.75,134.83,134.66,134.72,24800.0,115.0934,115.1617,115.0165,115.0677,24800.0
2013-12-16 11:55:00,134.66,134.83,134.65,134.8,29400.0,115.0165,115.1617,115.0079,115.1361,29400.0
2013-12-16 12:00:00,134.84,134.88,134.66,134.71,25300.0,115.1702,115.2044,115.0165,115.0592,25300.0
2013-12-16 12:05:00,134.67,134.89,134.64,134.84,27000.0,115.025,115.2129,114.9994,115.1702,27000.0
2013-12-16 12:10:00,134.83,134.89,134.69,134.77,25700.0,115.1617,115.2129,115.0421,115.1104,25700.0
2013-12-16 12:15:00,134.77,134.89,134.71,134.73,17400.0,115.1104,115.2129,115.0592,115.0763,17400.0
2013-12-16 12:20:00,134.77,134.78,134.65,134.72,38600.0,115.1104,115.119,115.0079,115.0677,38600.0
2013-12-16 12:25:00,134.72,134.76,134.68,134.75,33500.0,115.0677,115.1019,115.0336,115.0934,33500.0
2013-12-16 12:30:00,134.75,134.85,134.72,134.83,16000.0,115.0934,115.1788,115.0677,115.1617,16000.0
2013-12-16 12:35:00,134.78,134.95,134.78,134.93,27200.0,115.119,115.2642,115.119,115.2471,27200.0
2013-12-16 12:40:00,134.92,134.94,134.81,134.89,54500.0,115.2386,115.2556,115.1446,115.2129,54500.0
2013-12-16 12:45:00,134.89,134.89,134.76,134.79,18600.0,115.2129,115.2129,115.1019,115.1275,18600.0
2013-12-16 12:50:00,134.79,134.83,134.72,134.72,30500.0,115.1275,115.1617,115.0677,115.0677,30500.0
2013-12-16 12:55:00,134.72,134.74,134.57,134.61,37900.0,115.0677,115.0848,114.9396,114.9738,37900.0
2013-12-16 13:00:00,134.63,134.69,134.47,134.59,65100.0,114.9909,115.0421,114.8542,114.9567,65100.0
2013-12-16 13:05:00,134.54,134.65,134.48,134.65,21900.0,114.914,115.0079,114.8627,115.0079,21900.0
2013-12-16 13:10:00,134.65,134.75,134.63,134.68,25100.0,115.0079,115.0934,114.9909,115.0336,25100.0
2013-12-16 13:15:00,134.67,134.75,134.66,134.74,25700.0,115.025,115.0934,115.0165,115.0848,25700.0
2013-12-16 13:20:00,134.72,134.73,134.55,134.64,32900.0,115.0677,115.0763,114.9225,114.9994,32900.0
2013-12-16 13:25:00,134.64,134.65,134.56,134.61,35200.0,114.9994,115.0079,114.9311,114.9738,35200.0
2013-12-16 13:30:00,134.61,134.62,134.55,134.55,36000.0,114.9738,114.9823,114.9225,114.9225,36000.0
2013-12-16 13:35:00,134.55,134.58,134.42,134.5,38500.0,114.9225,114.9482,114.8115,114.8798,38500.0
2013-12-16 13:40:00,134.51,134.57,134.45,134.57,24600.0,114.8884,114.9396,114.8371,114.9396,24600.0
2013-12-16 13:45:00,134.54,134.59,134.47,134.53,44900.0,114.914,114.9567,114.8542,114.9055,44900.0
2013-12-16 13:50:00,134.53,134.7,134.51,134.65,38200.0,114.9055,115.0507,114.8884,115.0079,38200.0
2013-12-16 13:55:00,134.64,134.72,134.6,134.65,216600.0,114.9994,115.0677,114.9652,115.0079,216600.0
2013-12-16 14:00:00,134.65,135.05,134.65,135.02,72300.0,115.0079,115.3496,115.0079,115.324,72300.0
2013-12-16 14:05:00,135.0,135.09,134.93,134.97,40300.0,115.3069,115.3838,115.2471,115.2813,40300.0
2013-12-16 14:10:00,134.99,135.06,134.98,135.05,38300.0,115.2983,115.3581,115.2898,115.3496,38300.0
2013-12-16 14:15:00,135.07,135.12,135.04,135.07,39500.0,115.3667,115.4094,115.3411,115.3667,39500.0
2013-12-16 14:20:00,135.08,135.11,135.04,135.09,29000.0,115.3752,115.4008,115.3411,115.3838,29000.0
2013-12-16 14:25:00,135.07,135.12,135.04,135.1,38100.0,115.3667,115.4094,115.3411,115.3923,38100.0
2013-12-16 14:30:00,135.12,135.12,134.96,134.98,31900.0,115.4094,115.4094,115.2727,115.2898,31900.0
2013-12-16 14:35:00,134.97,135.02,134.94,134.96,22000.0,115.2813,115.324,115.2556,115.2727,22000.0
2013-12-16 14:40:00,134.95,135.0,134.91,134.98,25700.0,115.2642,115.3069,115.23,115.2898,25700.0
2013-12-16 14:45:00,134.99,135.06,134.97,135.01,26700.0,115.2983,115.3581,115.2813,115.3154,26700.0
2013-12-16 14:50:00,135.01,135.08,134.97,135.03,21800.0,115.3154,115.3752,115.2813,115.3325,21800.0
2013-12-16 14:55:00,135.03,135.13,134.98,135.01,31500.0,115.3325,115.4179,115.2898,115.3154,31500.0
2013-12-16 15:00:00,135.0,135.03,134.87,134.97,33100.0,115.3069,115.3325,115.1959,115.2813,33100.0
2013-12-16 15:05:00,134.96,135.0,134.92,134.94,35400.0,115.2727,115.3069,115.2386,115.2556,35400.0
2013-12-16 15:10:00,134.92,134.98,134.92,134.95,31200.0,115.2386,115.2898,115.2386,115.2642,31200.0
2013-12-16 15:15:00,134.95,134.95,134.84,134.87,36400.0,115.2642,115.2642,115.1702,115.1959,36400.0
2013-12-16 15:20:00,134.85,134.91,134.76,134.77,43000.0,115.1788,115.23,115.1019,115.1104,43000.0
2013-12-16 15:25:00,134.78,134.84,134.77,134.81,26000.0,115.119,115.1702,115.1104,115.1446,26000.0
2013-12-16 15:30:00,134.8,134.82,134.63,134.64,40900.0,115.1361,115.1531,114.9909,114.9994,40900.0
2013-12-16 15:35:00,134.62,134.74,134.62,134.74,49300.0,114.9823,115.0848,114.9823,115.0848,49300.0
2013-12-16 15:40:00,134.74,134.87,134.67,134.8,51800.0,115.0848,115.1959,115.025,115.1361,51800.0
2013-12-16 15:45:00,134.79,134.85,134.67,134.69,74700.0,115.1275,115.1788,115.025,115.0421,74700.0
2013-12-16 15:50:00,134.71,134.74,134.63,134.71,60000.0,115.0592,115.0848,114.9909,115.0592,60000.0
2013-12-16 15:55:00,134.71,134.76,134.63,134.72,150300.0,115.0592,115.1019,114.9909,115.0677,150300.0
2013-12-17 09:30:00,138.15,138.15,136.4,136.59,642400.0,117.9974,117.9974,116.5027,116.6649,642400.0
2013-12-17 09:35:00,136.54,137.13,136.54,136.83,212000.0,116.6222,117.1262,116.6222,116.8699,212000.0
2013-12-17 09:40:00,136.82,137.23,136.52,137.16,207900.0,116.8614,117.2116,116.6052,117.1518,207900.0
2013-12-17 09:45:00,137.14,137.14,136.67,136.78,200300.0,117.1347,117.1347,116.7333,116.8272,200300.0
2013-12-17 09:50:00,136.78,136.94,136.58,136.77,154000.0,116.8272,116.9639,116.6564,116.8187,154000.0
2013-12-17 09:55:00,136.78,136.95,136.71,136.8,125400.0,116.8272,116.9724,116.7674,116.8443,125400.0
2013-12-17 10:00:00,136.79,137.1,136.7,136.94,147900.0,116.8358,117.1006,116.7589,116.9639,147900.0
2013-12-17 10:05:00,136.94,137.0,136.83,136.96,109000.0,116.9639,117.0151,116.8699,116.981,109000.0
2013-12-17 10:10:00,136.94,137.11,136.88,137.03,156700.0,116.9639,117.1091,116.9126,117.0408,156700.0
2013-12-17 10:15:00,137.03,137.16,136.93,137.07,159900.0,117.0408,117.1518,116.9554,117.0749,159900.0
2013-12-17 10:20:00,137.09,137.1,136.81,136.84,77600.0,117.092,117.1006,116.8529,116.8785,77600.0
2013-12-17 10:25:00,136.86,136.97,136.72,136.9,100400.0,116.8956,116.9895,116.776,116.9297,100400.0
2013-12-17 10:30:00,136.85,136.86,136.72,136.82,83600.0,116.887,116.8956,116.776,116.8614,83600.0
2013-12-17 10:35:00,136.8,136.91,136.75,136.77,83000.0,116.8443,116.9383,116.8016,116.8187,83000.0
2013-12-17 10:40:00,136.77,136.8,136.6,136.7,134700.0,116.8187,116.8443,116.6735,116.7589,134700.0
2013-12-17 10:45:00,136.7,136.75,136.33,136.41,152600.0,116.7589,116.8016,116.4429,116.5112,152600.0
2013-12-17 10:50:00,136.43,136.5,136.15,136.18,150600.0,116.5283,116.5881,116.2891,116.3148,150600.0
2013-12-17 10:55:00,136.17,136.2,135.86,135.99,141900.0,116.3062,116.3318,116.0414,116.1525,141900.0
2013-12-17 11:00:00,135.99,136.01,135.76,135.91,114800.0,116.1525,116.1696,115.956,116.0841,114800.0
2013-12-17 11:05:00,135.95,136.14,135.93,136.1,48500.0,116.1183,116.2806,116.1012,116.2464,48500.0
2013-12-17 11:10:00,136.1,136.3,136.09,136.28,101300.0,116.2464,116.4173,116.2379,116.4002,101300.0
2013-12-17 11:15:00,136.29,136.41,136.21,136.4,116200.0,116.4087,116.5112,116.3404,116.5027,116200.0
2013-12-17 11:20:00,136.4,136.41,136.3,136.33,29300.0,116.5027,116.5112,116.4173,116.4429,29300.0
2013-12-17 11:25:00,136.33,136.39,135.8,135.87,177100.0,116.4429,116.4941,115.9902,116.05,177100.0
2013-12-17 11:30:00,135.89,136.12,135.8,135.91,90900.0,116.0671,116.2635,115.9902,116.0841,90900.0
2013-12-17 11:35:00,135.91,136.14,135.76,136.14,119300.0,116.0841,116.2806,115.956,116.2806,119300.0
2013-12-17 11:40:00,136.15,136.33,136.12,136.33,63900.0,116.2891,116.4429,116.2635,116.4429,63900.0
2013-12-17 11:45:00,136.29,136.58,136.28,136.42,113500.0,116.4087,116.6564,116.4002,116.5197,113500.0
2013-12-17 11:50:00,136.34,136.41,136.17,136.29,50100.0,116.4514,116.5112,116.3062,116.4087,50100.0
2013-12-17 11:55:00,136.29,136.41,136.29,136.35,58600.0,116.4087,116.5112,116.4087,116.46,58600.0
2013-12-17 12:00:00,136.38,136.48,136.31,136.47,58900.0,116.4856,116.571,116.4258,116.5625,58900.0
2013-12-17 12:05:00,136.48,136.48,136.37,136.43,22800.0,116.571,116.571,116.477,116.5283,22800.0
2013-12-17 12:10:00,136.42,136.56,136.35,136.55,94400.0,116.5197,116.6393,116.46,116.6308,94400.0
2013-12-17 12:15:00,136.51,136.62,136.42,136.61,39800.0,116.5966,116.6906,116.5197,116.682,39800.0
2013-12-17 12:20:00,136.61,136.61,136.43,136.46,51400.0,116.682,116.682,116.5283,116.5539,51400.0
2013-12-17 12:25:00,136.48,136.49,136.35,136.42,29500.0,116.571,116.5795,116.46,116.5197,29500.0
2013-12-17 12:30:00,136.43,136.46,136.32,136.38,25800.0,116.5283,116.5539,116.4343,116.4856,25800.0
2013-12-17 12:35:00,136.37,136.42,136.32,136.37,28400.0,116.477,116.5197,116.4343,116.477,28400.0
2013-12-17 12:40:00,136.38,136.42,136.31,136.4,25100.0,116.4856,116.5197,116.4258,116.5027,25100.0
2013-12-17 12:45:00,136.44,136.5,136.4,136.5,23900.0,116.5368,116.5881,116.5027,116.5881,23900.0
2013-12-17 12:50:00,136.49,136.66,136.47,136.63,102600.0,116.5795,116.7247,116.5625,116.6991,102600.0
2013-12-17 12:55:00,136.64,136.64,136.43,136.5,35400.0,116.7077,116.7077,116.5283,116.5881,35400.0
2013-12-17 13:00:00,136.49,136.56,136.41,136.51,30400.0,116.5795,116.6393,116.5112,116.5966,30400.0
2013-12-17 13:05:00,136.55,136.55,136.37,136.4,43000.0,116.6308,116.6308,116.477,116.5027,43000.0
2013-12-17 13:10:00,136.39,136.44,136.28,136.28,31700.0,116.4941,116.5368,116.4002,116.4002,31700.0
2013-12-17 13:15:00,136.31,136.38,136.26,136.37,17000.0,116.4258,116.4856,116.3831,116.477,17000.0
2013-12-17 13:20:00,136.36,136.44,136.28,136.3,21900.0,116.4685,116.5368,116.4002,116.4173,21900.0
2013-12-17 13:25:00,136.3,136.31,136.09,136.09,70500.0,116.4173,116.4258,116.2379,116.2379,70500.0
2013-12-17 13:30:00,136.09,136.15,135.95,136.01,55800.0,116.2379,116.2891,116.1183,116.1696,55800.0
2013-12-17 13:35:00,135.98,135.98,135.8,135.8,63200.0,116.1439,116.1439,115.9902,115.9902,63200.0
2013-12-17 13:40:00,135.8,135.8,135.36,135.5,117100.0,115.9902,115.9902,115.6144,115.734,117100.0
2013-12-17 13:45:00,135.5,135.59,135.41,135.45,75700.0,115.734,115.8108,115.6571,115.6912,75700.0
2013-12-17 13:50:00,135.44,135.71,135.41,135.7,50500.0,115.6827,115.9133,115.6571,115.9048,50500.0
2013-12-17 13:55:00,135.7,135.78,135.61,135.74,29000.0,115.9048,115.9731,115.8279,115.9389,29000.0
2013-12-17 14:00:00,135.74,135.91,135.72,135.91,50400.0,115.9389,116.0841,115.9219,116.0841,50400.0
2013-12-17 14:05:00,135.9,136.2,135.9,136.16,46300.0,116.0756,116.3318,116.0756,116.2977,46300.0
2013-12-17 14:10:00,136.16,136.39,136.16,136.26,72900.0,116.2977,116.4941,116.2977,116.3831,72900.0
2013-12-17 14:15:00,136.26,136.28,136.16,136.25,40700.0,116.3831,116.4002,116.2977,116.3745,40700.0
2013-12-17 14:20:00,136.26,136.43,136.25,136.42,40300.0,116.3831,116.5283,116.3745,116.5197,40300.0
2013-12-17 14:25:00,136.37,136.4,136.28,136.29,34300.0,116.477,116.5027,116.4002,116.4087,34300.0
2013-12-17 14:30:00,136.27,136.27,136.11,136.14,48600.0,116.3916,116.3916,116.255,116.2806,48600.0
2013-12-17 14:35:00,136.13,136.18,136.07,136.07,81700.0,116.2721,116.3148,116.2208,116.2208,81700.0
2013-12-17 14:40:00,136.07,136.15,136.07,136.12,49400.0,116.2208,116.2891,116.2208,116.2635,49400.0
2013-12-17 14:45:00,136.13,136.21,136.13,136.15,24400.0,116.2721,116.3404,116.2721,116.2891,24400.0
2013-12-17 14:50:00,136.13,136.15,136.05,136.11,42700.0,116.2721,116.2891,116.2037,116.255,42700.0
2013-12-17 14:55:00,136.11,136.18,136.11,136.15,33800.0,116.255,116.3148,116.255,116.2891,33800.0
2013-12-17 15:00:00,136.15,136.23,136.11,136.14,44100.0,116.2891,116.3575,116.255,116.2806,44100.0
2013-12-17 15:05:00,136.14,136.23,136.13,136.2,30500.0,116.2806,116.3575,116.2721,116.3318,30500.0
2013-12-17 15:10:00,136.2,136.23,136.08,136.14,45100.0,116.3318,116.3575,116.2293,116.2806,45100.0
2013-12-17 15:15:00,136.12,136.25,136.12,136.21,64200.0,116.2635,116.3745,116.2635,116.3404,64200.0
2013-12-17 15:20:00,136.21,136.31,136.16,136.25,59300.0,116.3404,116.4258,116.2977,116.3745,59300.0
2013-12-17 15:25:00,136.27,136.39,136.17,136.35,123700.0,116.3916,116.4941,116.3062,116.46,123700.0
2013-12-17 15:30:00,136.35,136.37,136.19,136.21,75600.0,116.46,116.477,116.3233,116.3404,75600.0
2013-12-17 15:35:00,136.21,136.21,136.02,136.02,93300.0,116.3404,116.3404,116.1781,116.1781,93300.0
2013-12-17 15:40:00,136.03,136.04,135.88,135.91,87400.0,116.1866,116.1952,116.0585,116.0841,87400.0
2013-12-17 15:45:00,135.91,135.98,135.88,135.92,98600.0,116.0841,116.1439,116.0585,116.0927,98600.0
2013-12-17 15:50:00,135.92,135.96,135.89,135.93,90200.0,116.0927,116.1268,116.0671,116.1012,90200.0
2013-12-17 15:55:00,135.91,135.98,135.85,135.87,123100.0,116.0841,116.1439,116.0329,116.05,123100.0
2013-12-18 09:30:00,136.11,136.44,135.77,135.84,138900.0,116.255,116.5368,115.9646,116.0244,138900.0
2013-12-18 09:35:00,135.81,135.85,135.3,135.37,83400.0,115.9987,116.0329,115.5631,115.6229,83400.0
2013-12-18 09:40:00,135.3,135.38,134.95,134.95,135200.0,115.5631,115.6315,115.2642,115.2642,135200.0
2013-12-18 09:45:00,134.95,134.96,134.56,134.86,132900.0,115.2642,115.2727,114.9311,115.1873,132900.0
2013-12-18 09:50:00,134.84,134.91,134.55,134.58,64000.0,115.1702,115.23,114.9225,114.9482,64000.0
2013-12-18 09:55:00,134.56,134.76,134.33,134.72,97700.0,114.9311,115.1019,114.7346,115.0677,97700.0
2013-12-18 10:00:00,134.74,134.87,134.6,134.65,54200.0,115.0848,115.1959,114.9652,115.0079,54200.0
2013-12-18 10:05:00,134.67,134.85,134.67,134.79,51400.0,115.025,115.1788,115.025,115.1275,51400.0
2013-12-18 10:10:00,134.8,134.85,134.75,134.84,43100.0,115.1361,115.1788,115.0934,115.1702,43100.0
2013-12-18 10:15:00,134.83,134.84,134.61,134.61,147900.0,115.1617,115.1702,114.9738,114.9738,147900.0
2013-12-18 10:20:00,134.61,134.63,134.42,134.42,39600.0,114.9738,114.9909,114.8115,114.8115,39600.0
2013-12-18 10:25:00,134.48,134.61,134.43,134.57,29500.0,114.8627,114.9738,114.82,114.9396,29500.0
2013-12-18 10:30:00,134.6,134.85,134.58,134.73,43500.0,114.9652,115.1788,114.9482,115.0763,43500.0
2013-12-18 10:35:00,134.71,134.72,134.39,134.39,53100.0,115.0592,115.0677,114.7859,114.7859,53100.0
2013-12-18 10:40:00,134.39,134.41,134.13,134.21,78600.0,114.7859,114.803,114.5638,114.6321,78600.0
2013-12-18 10:45:00,134.25,134.31,134.15,134.29,59600.0,114.6663,114.7175,114.5809,114.7005,59600.0
2013-12-18 10:50:00,134.29,134.31,133.94,134.0,134300.0,114.7005,114.7175,114.4015,114.4528,134300.0
2013-12-18 10:55:00,134.0,134.25,133.98,134.18,107400.0,114.4528,114.6663,114.4357,114.6065,107400.0
2013-12-18 11:00:00,134.23,134.45,134.22,134.28,75100.0,114.6492,114.8371,114.6407,114.6919,75100.0
2013-12-18 11:05:00,134.22,134.26,133.99,133.99,67100.0,114.6407,114.6748,114.4442,114.4442,67100.0
2013-12-18 11:10:00,134.03,134.03,133.91,134.0,55200.0,114.4784,114.4784,114.3759,114.4528,55200.0
2013-12-18 11:15:00,133.96,134.14,133.95,134.1,42500.0,114.4186,114.5723,114.4101,114.5382,42500.0
2013-12-18 11:20:00,134.09,134.1,133.96,134.01,34900.0,114.5296,114.5382,114.4186,114.4613,34900.0
2013-12-18 11:25:00,133.99,134.03,133.91,133.92,35900.0,114.4442,114.4784,114.3759,114.3844,35900.0
2013-12-18 11:30:00,133.91,134.06,133.81,133.92,44900.0,114.3759,114.504,114.2905,114.3844,44900.0
2013-12-18 11:35:00,133.91,133.91,133.77,133.91,73000.0,114.3759,114.3759,114.2563,114.3759,73000.0
2013-12-18 11:40:00,133.94,133.96,133.75,133.92,75300.0,114.4015,114.4186,114.2392,114.3844,75300.0
2013-12-18 11:45:00,133.9,133.92,133.8,133.84,40100.0,114.3674,114.3844,114.2819,114.3161,40100.0
2013-12-18 11:50:00,133.83,133.87,133.76,133.77,57200.0,114.3076,114.3417,114.2478,114.2563,57200.0
2013-12-18 11:55:00,133.76,133.87,133.76,133.86,25300.0,114.2478,114.3417,114.2478,114.3332,25300.0
2013-12-18 12:00:00,133.84,133.97,133.81,133.97,53200.0,114.3161,114.4271,114.2905,114.4271,53200.0
2013-12-18 12:05:00,133.97,133.98,133.75,133.83,63200.0,114.4271,114.4357,114.2392,114.3076,63200.0
2013-12-18 12:10:00,133.84,133.94,133.8,133.9,32300.0,114.3161,114.4015,114.2819,114.3674,32300.0
2013-12-18 12:15:00,133.91,133.97,133.82,133.84,42000.0,114.3759,114.4271,114.299,114.3161,42000.0
2013-12-18 12:20:00,133.85,133.89,133.78,133.82,52900.0,114.3246,114.3588,114.2649,114.299,52900.0
2013-12-18 12:25:00,133.83,133.83,133.68,133.82,71200.0,114.3076,114.3076,114.1794,114.299,71200.0
2013-12-18 12:30:00,133.82,133.83,133.73,133.78,45000.0,114.299,114.3076,114.2222,114.2649,45000.0
2013-12-18 12:35:00,133.78,133.83,133.72,133.75,25000.0,114.2649,114.3076,114.2136,114.2392,25000.0
2013-12-18 12:40:00,133.75,133.76,133.63,133.73,42000.0,114.2392,114.2478,114.1367,114.2222,42000.0
2013-12-18 12:45:00,133.75,133.81,133.71,133.76,29300.0,114.2392,114.2905,114.2051,114.2478,29300.0
2013-12-18 12:50:00,133.76,133.83,133.7,133.81,26800.0,114.2478,114.3076,114.1965,114.2905,26800.0
2013-12-18 12:55:00,133.78,133.82,133.67,133.71,22000.0,114.2649,114.299,114.1709,114.2051,22000.0
2013-12-18 13:00:00,133.69,133.71,133.5,133.58,41700.0,114.188,114.2051,114.0257,114.094,41700.0
2013-12-18 13:05:00,133.63,133.64,133.52,133.59,31700.0,114.1367,114.1453,114.0428,114.1026,31700.0
2013-12-18 13:10:00,133.6,133.62,133.3,133.37,58300.0,114.1111,114.1282,113.8549,113.9147,58300.0
2013-12-18 13:15:00,133.34,133.4,133.17,133.4,37900.0,113.889,113.9403,113.7438,113.9403,37900.0
2013-12-18 13:20:00,133.37,133.45,133.3,133.42,26000.0,113.9147,113.983,113.8549,113.9574,26000.0
2013-12-18 13:25:00,133.42,133.6,133.4,133.5,41000.0,113.9574,114.1111,113.9403,114.0257,41000.0
2013-12-18 13:30:00,133.53,133.53,133.43,133.46,22400.0,114.0513,114.0513,113.9659,113.9915,22400.0
2013-12-18 13:35:00,133.47,133.56,133.4,133.54,22400.0,114.0001,114.0769,113.9403,114.0599,22400.0
2013-12-18 13:40:00,133.54,133.56,133.47,133.51,17300.0,114.0599,114.0769,114.0001,114.0342,17300.0
2013-12-18 13:45:00,133.53,133.69,133.51,133.65,28700.0,114.0513,114.188,114.0342,114.1538,28700.0
2013-12-18 13:50:00,133.66,133.84,133.65,133.8,54400.0,114.1624,114.3161,114.1538,114.2819,54400.0
2013-12-18 13:55:00,133.83,134.1,133.64,133.75,47700.0,114.3076,114.5382,114.1453,114.2392,47700.0
2013-12-18 14:00:00,133.8,134.75,132.84,134.6,224000.0,114.2819,115.0934,113.462,114.9652,224000.0
2013-12-18 14:05:00,134.59,135.72,134.54,135.05,231000.0,114.9567,115.9219,114.914,115.3496,231000.0
2013-12-18 14:10:00,134.96,135.39,134.93,135.02,127100.0,115.2727,115.64,115.2471,115.324,127100.0
2013-12-18 14:15:00,135.01,135.24,134.95,135.07,93000.0,115.3154,115.5119,115.2642,115.3667,93000.0
2013-12-18 14:20:00,135.06,135.15,134.96,135.02,91400.0,115.3581,115.435,115.2727,115.324,91400.0
2013-12-18 14:25:00,135.03,135.16,134.82,134.85,90600.0,115.3325,115.4435,115.1531,115.1788,90600.0
2013-12-18 14:30:00,134.9,135.15,134.88,135.05,67100.0,115.2215,115.435,115.2044,115.3496,67100.0
2013-12-18 14:35:00,135.11,135.6,135.08,135.46,97900.0,115.4008,115.8194,115.3752,115.6998,97900.0
2013-12-18 14:40:00,135.49,135.5,135.01,135.04,134800.0,115.7254,115.734,115.3154,115.3411,134800.0
2013-12-18 14:45:00,135.01,135.09,134.85,134.85,76000.0,115.3154,115.3838,115.1788,115.1788,76000.0
2013-12-18 14:50:00,134.86,135.05,134.83,134.96,56300.0,115.1873,115.3496,115.1617,115.2727,56300.0
2013-12-18 14:55:00,134.96,135.15,134.92,135.03,67700.0,115.2727,115.435,115.2386,115.3325,67700.0
2013-12-18 15:00:00,135.04,135.08,134.86,135.03,34900.0,115.3411,115.3752,115.1873,115.3325,34900.0
2013-12-18 15:05:00,135.09,135.36,135.09,135.33,46800.0,115.3838,115.6144,115.3838,115.5888,46800.0
2013-12-18 15:10:00,135.34,135.78,135.31,135.74,107600.0,115.5973,115.9731,115.5717,115.9389,107600.0
2013-12-18 15:15:00,135.75,135.9,135.71,135.88,80400.0,115.9475,116.0756,115.9133,116.0585,80400.0
2013-12-18 15:20:00,135.84,135.98,135.79,135.84,90300.0,116.0244,116.1439,115.9816,116.0244,90300.0
2013-12-18 15:25:00,135.86,135.86,135.59,135.69,75700.0,116.0414,116.0414,115.8108,115.8962,75700.0
2013-12-18 15:30:00,135.69,135.74,135.56,135.69,80700.0,115.8962,115.9389,115.7852,115.8962,80700.0
2013-12-18 15:35:00,135.66,136.05,135.66,136.05,109500.0,115.8706,116.2037,115.8706,116.2037,109500.0
2013-12-18 15:40:00,136.01,136.02,135.63,135.64,168900.0,116.1696,116.1781,115.845,115.8535,168900.0
2013-12-18 15:45:00,135.66,135.67,135.27,135.27,304400.0,115.8706,115.8792,115.5375,115.5375,304400.0
2013-12-18 15:50:00,135.27,135.45,135.16,135.26,226400.0,115.5375,115.6912,115.4435,115.529,226400.0
2013-12-18 15:55:00,135.26,135.54,135.15,135.54,383300.0,115.529,115.7681,115.435,115.7681,383300.0
2013-12-19 09:30:00,135.0,136.23,134.81,135.54,161900.0,115.3069,116.3575,115.1446,115.7681,161900.0
2013-12-19 09:35:00,135.55,135.65,134.54,134.64,90500.0,115.7767,115.8621,114.914,114.9994,90500.0
2013-12-19 09:40:00,134.66,134.97,134.51,134.77,60400.0,115.0165,115.2813,114.8884,115.1104,60400.0
2013-12-19 09:45:00,134.88,135.26,134.73,134.97,48700.0,115.2044,115.529,115.0763,115.2813,48700.0
2013-12-19 09:50:00,134.96,134.97,134.55,134.61,50600.0,115.2727,115.2813,114.9225,114.9738,50600.0
2013-12-19 09:55:00,134.61,134.65,134.36,134.6,79400.0,114.9738,115.0079,114.7602,114.9652,79400.0
2013-12-19 10:00:00,134.6,134.65,134.34,134.34,75100.0,114.9652,115.0079,114.7432,114.7432,75100.0
2013-12-19 10:05:00,134.39,134.47,134.28,134.41,48800.0,114.7859,114.8542,114.6919,114.803,48800.0
2013-12-19 10:10:00,134.42,134.43,134.01,134.08,75800.0,114.8115,114.82,114.4613,114.5211,75800.0
2013-12-19 10:15:00,134.04,134.33,133.94,134.3,72400.0,114.4869,114.7346,114.4015,114.709,72400.0
2013-12-19 10:20:00,134.27,134.49,134.23,134.45,37400.0,114.6834,114.8713,114.6492,114.8371,37400.0
2013-12-19 10:25:00,134.46,134.9,134.44,134.58,72800.0,114.8457,115.2215,114.8286,114.9482,72800.0
2013-12-19 10:30:00,134.63,134.85,134.56,134.77,59500.0,114.9909,115.1788,114.9311,115.1104,59500.0
2013-12-19 10:35:00,134.68,134.82,134.51,134.72,58300.0,115.0336,115.1531,114.8884,115.0677,58300.0
2013-12-19 10:40:00,134.71,134.93,134.66,134.93,42300.0,115.0592,115.2471,115.0165,115.2471,42300.0
2013-12-19 10:45:00,134.93,135.06,134.73,134.87,62000.0,115.2471,115.3581,115.0763,115.1959,62000.0
2013-12-19 10:50:00,134.84,134.92,134.67,134.8,53000.0,115.1702,115.2386,115.025,115.1361,53000.0
2013-12-19 10:55:00,134.75,134.79,134.61,134.75,25700.0,115.0934,115.1275,114.9738,115.0934,25700.0
2013-12-19 11:00:00,134.77,134.88,134.68,134.76,24100.0,115.1104,115.2044,115.0336,115.1019,24100.0
2013-12-19 11:05:00,134.79,134.84,134.75,134.83,25100.0,115.1275,115.1702,115.0934,115.1617,25100.0
2013-12-19 11:10:00,134.83,134.87,134.77,134.83,20800.0,115.1617,115.1959,115.1104,115.1617,20800.0
2013-12-19 11:15:00,134.79,134.83,134.69,134.79,19200.0,115.1275,115.1617,115.0421,115.1275,19200.0
2013-12-19 11:20:00,134.79,134.82,134.65,134.81,27900.0,115.1275,115.1531,115.0079,115.1446,27900.0
2013-12-19 11:25:00,134.81,134.85,134.7,134.82,24400.0,115.1446,115.1788,115.0507,115.1531,24400.0
2013-12-19 11:30:00,134.8,134.9,134.71,134.78,43800.0,115.1361,115.2215,115.0592,115.119,43800.0
2013-12-19 11:35:00,134.81,134.82,134.7,134.81,22800.0,115.1446,115.1531,115.0507,115.1446,22800.0
2013-12-19 11:40:00,134.8,134.8,134.72,134.77,21200.0,115.1361,115.1361,115.0677,115.1104,21200.0
2013-12-19 11:45:00,134.76,134.85,134.67,134.67,21300.0,115.1019,115.1788,115.025,115.025,21300.0
2013-12-19 11:50:00,134.71,134.85,134.67,134.76,22800.0,115.0592,115.1788,115.025,115.1019,22800.0
2013-12-19 11:55:00,134.79,134.86,134.76,134.82,37100.0,115.1275,115.1873,115.1019,115.1531,37100.0
2013-12-19 12:00:00,134.79,134.83,134.67,134.7,26400.0,115.1275,115.1617,115.025,115.0507,26400.0
2013-12-19 12:05:00,134.72,134.84,134.69,134.83,27000.0,115.0677,115.1702,115.0421,115.1617,27000.0
2013-12-19 12:10:00,134.8,134.92,134.79,134.87,30900.0,115.1361,115.2386,115.1275,115.1959,30900.0
2013-12-19 12:15:00,134.87,135.0,134.87,134.98,28000.0,115.1959,115.3069,115.1959,115.2898,28000.0
2013-12-19 12:20:00,134.99,135.0,134.87,134.89,22400.0,115.2983,115.3069,115.1959,115.2129,22400.0
2013-12-19 12:25:00,134.93,134.97,134.84,134.88,26300.0,115.2471,115.2813,115.1702,115.2044,26300.0
2013-12-19 12:30:00,134.85,134.91,134.8,134.81,30700.0,115.1788,115.23,115.1361,115.1446,30700.0
2013-12-19 12:35:00,134.81,134.93,134.8,134.91,32100.0,115.1446,115.2471,115.1361,115.23,32100.0
2013-12-19 12:40:00,134.91,134.91,134.84,134.9,17900.0,115.23,115.23,115.1702,115.2215,17900.0
2013-12-19 12:45:00,134.9,134.91,134.78,134.8,24400.0,115.2215,115.23,115.119,115.1361,24400.0
2013-12-19 12:50:00,134.8,134.83,134.71,134.78,24700.0,115.1361,115.1617,115.0592,115.119,24700.0
2013-12-19 12:55:00,134.75,134.84,134.73,134.8,19000.0,115.0934,115.1702,115.0763,115.1361,19000.0
2013-12-19 13:00:00,134.81,134.81,134.67,134.7,28900.0,115.1446,115.1446,115.025,115.0507,28900.0
2013-12-19 13:05:00,134.69,134.81,134.67,134.72,29700.0,115.0421,115.1446,115.025,115.0677,29700.0
2013-12-19 13:10:00,134.71,134.77,134.59,134.61,38200.0,115.0592,115.1104,114.9567,114.9738,38200.0
2013-12-19 13:15:00,134.63,134.83,134.62,134.8,33900.0,114.9909,115.1617,114.9823,115.1361,33900.0
2013-12-19 13:20:00,134.81,134.83,134.71,134.72,23000.0,115.1446,115.1617,115.0592,115.0677,23000.0
2013-12-19 13:25:00,134.72,134.78,134.62,134.73,22300.0,115.0677,115.119,114.9823,115.0763,22300.0
2013-12-19 13:30:00,134.69,134.78,134.63,134.68,22200.0,115.0421,115.119,114.9909,115.0336,22200.0
2013-12-19 13:35:00,134.63,134.8,134.63,134.72,21700.0,114.9909,115.1361,114.9909,115.0677,21700.0
2013-12-19 13:40:00,134.76,134.76,134.68,134.7,15900.0,115.1019,115.1019,115.0336,115.0507,15900.0
2013-12-19 13:45:00,134.73,134.75,134.4,134.43,73300.0,115.0763,115.0934,114.7944,114.82,73300.0
2013-12-19 13:50:00,134.4,134.6,134.39,134.54,30800.0,114.7944,114.9652,114.7859,114.914,30800.0
2013-12-19 13:55:00,134.51,134.7,134.51,134.69,18000.0,114.8884,115.0507,114.8884,115.0421,18000.0
2013-12-19 14:00:00,134.66,134.73,134.63,134.67,20200.0,115.0165,115.0763,114.9909,115.025,20200.0
2013-12-19 14:05:00,134.64,134.89,134.64,134.88,29600.0,114.9994,115.2129,114.9994,115.2044,29600.0
2013-12-19 14:10:00,134.86,135.0,134.85,134.99,46600.0,115.1873,115.3069,115.1788,115.2983,46600.0
2013-12-19 14:15:00,134.99,135.05,134.92,134.99,33100.0,115.2983,115.3496,115.2386,115.2983,33100.0
2013-12-19 14:20:00,134.99,135.0,134.84,134.84,31700.0,115.2983,115.3069,115.1702,115.1702,31700.0
2013-12-19 14:25:00,134.84,134.93,134.83,134.83,26700.0,115.1702,115.2471,115.1617,115.1617,26700.0
2013-12-19 14:30:00,134.85,134.91,134.79,134.89,21500.0,115.1788,115.23,115.1275,115.2129,21500.0
2013-12-19 14:35:00,134.9,134.98,134.88,134.88,18900.0,115.2215,115.2898,115.2044,115.2044,18900.0
2013-12-19 14:40:00,134.89,134.97,134.88,134.94,22500.0,115.2129,115.2813,115.2044,115.2556,22500.0
2013-12-19 14:45:00,134.94,135.06,134.94,134.97,27900.0,115.2556,115.3581,115.2556,115.2813,27900.0
2013-12-19 14:50:00,134.97,134.97,134.84,134.93,23200.0,115.2813,115.2813,115.1702,115.2471,23200.0
2013-12-19 14:55:00,134.95,135.15,134.9,135.13,23400.0,115.2642,115.435,115.2215,115.4179,23400.0
2013-12-19 15:00:00,135.08,135.16,135.01,135.13,29800.0,115.3752,115.4435,115.3154,115.4179,29800.0
2013-12-19 15:05:00,135.12,135.14,134.99,134.99,36200.0,115.4094,115.4265,115.2983,115.2983,36200.0
2013-12-19 15:10:00,135.0,135.09,134.95,135.05,25800.0,115.3069,115.3838,115.2642,115.3496,25800.0
2013-12-19 15:15:00,135.08,135.13,135.01,135.11,29200.0,115.3752,115.4179,115.3154,115.4008,29200.0
2013-12-19 15:20:00,135.11,135.11,135.02,135.07,33500.0,115.4008,115.4008,115.324,115.3667,33500.0
2013-12-19 15:25:00,135.06,135.09,134.96,134.98,33200.0,115.3581,115.3838,115.2727,115.2898,33200.0
2013-12-19 15:30:00,134.98,135.03,134.89,134.99,45700.0,115.2898,115.3325,115.2129,115.2983,45700.0
2013-12-19 15:35:00,134.98,135.12,134.98,135.07,65900.0,115.2898,115.4094,115.2898,115.3667,65900.0
2013-12-19 15:40:00,135.07,135.17,135.03,135.1,76200.0,115.3667,115.4521,115.3325,115.3923,76200.0
2013-12-19 15:45:00,135.09,135.1,134.86,134.91,94200.0,115.3838,115.3923,115.1873,115.23,94200.0
2013-12-19 15:50:00,134.91,134.96,134.87,134.91,103700.0,115.23,115.2727,115.1959,115.23,103700.0
2013-12-19 15:55:00,134.91,135.27,134.91,135.14,199400.0,115.23,115.5375,115.23,115.4265,199400.0
2013-12-20 09:30:00,135.76,136.36,135.49,136.31,951400.0,115.956,116.4685,115.7254,116.4258,951400.0
2013-12-20 09:35:00,136.14,136.47,135.88,136.33,90600.0,116.2806,116.5625,116.0585,116.4429,90600.0
2013-12-20 09:40:00,136.3,136.78,136.1,136.65,69000.0,116.4173,116.8272,116.2464,116.7162,69000.0
2013-12-20 09:45:00,136.65,136.85,136.46,136.57,74000.0,116.7162,116.887,116.5539,116.6479,74000.0
2013-12-20 09:50:00,136.65,136.71,136.58,136.68,42400.0,116.7162,116.7674,116.6564,116.7418,42400.0
2013-12-20 09:55:00,136.67,136.67,136.41,136.54,47000.0,116.7333,116.7333,116.5112,116.6222,47000.0
2013-12-20 10:00:00,136.57,136.6,136.02,136.07,68200.0,116.6479,116.6735,116.1781,116.2208,68200.0
2013-12-20 10:05:00,136.01,136.29,135.96,136.21,130400.0,116.1696,116.4087,116.1268,116.3404,130400.0
2013-12-20 10:10:00,136.19,136.34,136.12,136.28,55200.0,116.3233,116.4514,116.2635,116.4002,55200.0
2013-12-20 10:15:00,136.3,136.5,136.27,136.46,57900.0,116.4173,116.5881,116.3916,116.5539,57900.0
2013-12-20 10:20:00,136.5,136.52,136.31,136.52,93700.0,116.5881,116.6052,116.4258,116.6052,93700.0
2013-12-20 10:25:00,136.52,136.67,136.45,136.53,58300.0,116.6052,116.7333,116.5454,116.6137,58300.0
2013-12-20 10:30:00,136.53,136.74,136.48,136.73,34500.0,116.6137,116.7931,116.571,116.7845,34500.0
2013-12-20 10:35:00,136.71,136.82,136.6,136.81,65200.0,116.7674,116.8614,116.6735,116.8529,65200.0
2013-12-20 10:40:00,136.82,136.9,136.74,136.84,48800.0,116.8614,116.9297,116.7931,116.8785,48800.0
2013-12-20 10:45:00,136.81,136.99,136.8,136.88,63400.0,116.8529,117.0066,116.8443,116.9126,63400.0
2013-12-20 10:50:00,136.87,137.0,136.85,136.85,45800.0,116.9041,117.0151,116.887,116.887,45800.0
2013-12-20 10:55:00,136.85,137.0,136.8,136.83,46200.0,116.887,117.0151,116.8443,116.8699,46200.0
2013-12-20 11:00:00,136.8,136.92,136.75,136.91,38700.0,116.8443,116.9468,116.8016,116.9383,38700.0
2013-12-20 11:05:00,136.93,136.98,136.81,136.89,40500.0,116.9554,116.9981,116.8529,116.9212,40500.0
2013-12-20 11:10:00,136.91,136.93,136.83,136.92,28900.0,116.9383,116.9554,116.8699,116.9468,28900.0
2013-12-20 11:15:00,136.9,136.94,136.87,136.9,24400.0,116.9297,116.9639,116.9041,116.9297,24400.0
2013-12-20 11:20:00,136.87,136.97,136.83,136.97,27300.0,116.9041,116.9895,116.8699,116.9895,27300.0
2013-12-20 11:25:00,136.96,137.0,136.88,136.93,51900.0,116.981,117.0151,116.9126,116.9554,51900.0
2013-12-20 11:30:00,136.91,137.2,136.91,137.19,113900.0,116.9383,117.186,116.9383,117.1774,113900.0
2013-12-20 11:35:00,137.2,137.27,137.17,137.24,52900.0,117.186,117.2458,117.1603,117.2201,52900.0
2013-12-20 11:40:00,137.23,137.63,137.23,137.47,81900.0,117.2116,117.5532,117.2116,117.4166,81900.0
2013-12-20 11:45:00,137.47,137.58,137.37,137.47,66700.0,117.4166,117.5105,117.3312,117.4166,66700.0
2013-12-20 11:50:00,137.47,137.52,137.37,137.44,59900.0,117.4166,117.4593,117.3312,117.391,59900.0
2013-12-20 11:55:00,137.39,137.51,137.35,137.42,26200.0,117.3482,117.4507,117.3141,117.3739,26200.0
2013-12-20 12:00:00,137.47,137.47,137.33,137.33,22300.0,117.4166,117.4166,117.297,117.297,22300.0
2013-12-20 12:05:00,137.33,137.41,137.25,137.29,35400.0,117.297,117.3653,117.2287,117.2628,35400.0
2013-12-20 12:10:00,137.23,137.29,137.16,137.27,38300.0,117.2116,117.2628,117.1518,117.2458,38300.0
2013-12-20 12:15:00,137.27,137.41,137.24,137.38,39100.0,117.2458,117.3653,117.2201,117.3397,39100.0
2013-12-20 12:20:00,137.38,137.43,137.34,137.38,26300.0,117.3397,117.3824,117.3055,117.3397,26300.0
2013-12-20 12:25:00,137.38,137.45,137.31,137.37,39400.0,117.3397,117.3995,117.2799,117.3312,39400.0
2013-12-20 12:30:00,137.42,137.5,137.38,137.49,36200.0,117.3739,117.4422,117.3397,117.4337,36200.0
2013-12-20 12:35:00,137.45,137.6,137.45,137.58,25700.0,117.3995,117.5276,117.3995,117.5105,25700.0
2013-12-20 12:40:00,137.6,137.71,137.56,137.65,50800.0,117.5276,117.6216,117.4934,117.5703,50800.0
2013-12-20 12:45:00,137.62,137.85,137.59,137.85,52000.0,117.5447,117.7411,117.5191,117.7411,52000.0
2013-12-20 12:50:00,137.86,137.86,137.68,137.73,26600.0,117.7497,117.7497,117.5959,117.6387,26600.0
2013-12-20 12:55:00,137.73,137.77,137.61,137.61,29400.0,117.6387,117.6728,117.5362,117.5362,29400.0
2013-12-20 13:00:00,137.6,137.69,137.59,137.63,19700.0,117.5276,117.6045,117.5191,117.5532,19700.0
2013-12-20 13:05:00,137.63,137.65,137.51,137.59,26600.0,117.5532,117.5703,117.4507,117.5191,26600.0
2013-12-20 13:10:00,137.59,137.66,137.54,137.55,28800.0,117.5191,117.5789,117.4764,117.4849,28800.0
2013-12-20 13:15:00,137.58,137.66,137.56,137.66,22500.0,117.5105,117.5789,117.4934,117.5789,22500.0
2013-12-20 13:20:00,137.65,137.74,137.54,137.72,27100.0,117.5703,117.6472,117.4764,117.6301,27100.0
2013-12-20 13:25:00,137.74,137.8,137.67,137.78,30600.0,117.6472,117.6984,117.5874,117.6814,30600.0
2013-12-20 13:30:00,137.78,137.84,137.73,137.78,48100.0,117.6814,117.7326,117.6387,117.6814,48100.0
2013-12-20 13:35:00,137.81,137.84,137.67,137.72,29000.0,117.707,117.7326,117.5874,117.6301,29000.0
2013-12-20 13:40:00,137.72,137.75,137.62,137.62,21300.0,117.6301,117.6557,117.5447,117.5447,21300.0
2013-12-20 13:45:00,137.62,137.67,137.56,137.61,34800.0,117.5447,117.5874,117.4934,117.5362,34800.0
2013-12-20 13:50:00,137.61,137.69,137.54,137.67,25700.0,117.5362,117.6045,117.4764,117.5874,25700.0
2013-12-20 13:55:00,137.63,137.8,137.63,137.73,35900.0,117.5532,117.6984,117.5532,117.6387,35900.0
2013-12-20 14:00:00,137.75,137.77,137.53,137.56,24800.0,117.6557,117.6728,117.4678,117.4934,24800.0
2013-12-20 14:05:00,137.55,137.66,137.52,137.58,37900.0,117.4849,117.5789,117.4593,117.5105,37900.0
2013-12-20 14:10:00,137.59,137.68,137.54,137.66,20300.0,117.5191,117.5959,117.4764,117.5789,20300.0
2013-12-20 14:15:00,137.65,137.68,137.6,137.64,29000.0,117.5703,117.5959,117.5276,117.5618,29000.0
2013-12-20 14:20:00,137.64,137.68,137.55,137.63,19800.0,117.5618,117.5959,117.4849,117.5532,19800.0
2013-12-20 14:25:00,137.62,137.7,137.58,137.69,23900.0,117.5447,117.613,117.5105,117.6045,23900.0
2013-12-20 14:30:00,137.66,137.71,137.59,137.61,23300.0,117.5789,117.6216,117.5191,117.5362,23300.0
2013-12-20 14:35:00,137.63,137.72,137.61,137.64,20900.0,117.5532,117.6301,117.5362,117.5618,20900.0
2013-12-20 14:40:00,137.65,137.77,137.62,137.77,28600.0,117.5703,117.6728,117.5447,117.6728,28600.0
2013-12-20 14:45:00,137.77,137.78,137.69,137.74,31500.0,117.6728,117.6814,117.6045,117.6472,31500.0
2013-12-20 14:50:00,137.75,137.75,137.55,137.58,47800.0,117.6557,117.6557,117.4849,117.5105,47800.0
2013-12-20 14:55:00,137.58,137.6,137.52,137.58,25800.0,117.5105,117.5276,117.4593,117.5105,25800.0
2013-12-20 15:00:00,137.59,137.59,137.44,137.45,40400.0,117.5191,117.5191,117.391,117.3995,40400.0
2013-12-20 15:05:00,137.48,137.48,137.34,137.34,37800.0,117.4251,117.4251,117.3055,117.3055,37800.0
2013-12-20 15:10:00,137.34,137.45,137.33,137.43,45300.0,117.3055,117.3995,117.297,117.3824,45300.0
2013-12-20 15:15:00,137.44,137.54,137.4,137.44,40100.0,117.391,117.4764,117.3568,117.391,40100.0
2013-12-20 15:20:00,137.4,137.45,137.34,137.39,49800.0,117.3568,117.3995,117.3055,117.3482,49800.0
2013-12-20 15:25:00,137.37,137.42,137.22,137.32,35800.0,117.3312,117.3739,117.203,117.2885,35800.0
2013-12-20 15:30:00,137.33,137.42,137.32,137.37,50100.0,117.297,117.3739,117.2885,117.3312,50100.0
2013-12-20 15:35:00,137.36,137.36,137.21,137.31,73800.0,117.3226,117.3226,117.1945,117.2799,73800.0
2013-12-20 15:40:00,137.31,137.39,137.21,137.21,77400.0,117.2799,117.3482,117.1945,117.1945,77400.0
2013-12-20 15:45:00,137.2,137.21,136.82,136.85,218200.0,117.186,117.1945,116.8614,116.887,218200.0
2013-12-20 15:50:00,136.85,136.9,136.75,136.76,213900.0,116.887,116.9297,116.8016,116.8101,213900.0
2013-12-20 15:55:00,136.76,136.93,136.67,136.86,289100.0,116.8101,116.9554,116.7333,116.8956,289100.0
2013-12-23 09:30:00,138.0,138.0,137.11,137.49,177200.0,117.8693,117.8693,117.1091,117.4337,177200.0
2013-12-23 09:35:00,137.46,137.96,137.35,137.83,71600.0,117.408,117.8351,117.3141,117.7241,71600.0
2013-12-23 09:40:00,137.76,138.0,137.74,137.85,38600.0,117.6643,117.8693,117.6472,117.7411,38600.0
2013-12-23 09:45:00,137.92,138.09,137.75,137.84,63100.0,117.8009,117.9461,117.6557,117.7326,63100.0
2013-12-23 09:50:00,137.86,137.93,137.52,137.65,65600.0,117.7497,117.8095,117.4593,117.5703,65600.0
2013-12-23 09:55:00,137.69,137.99,137.66,137.81,44200.0,117.6045,117.8607,117.5789,117.707,44200.0
2013-12-23 10:00:00,137.81,137.82,137.52,137.71,67000.0,117.707,117.7155,117.4593,117.6216,67000.0
2013-12-23 10:05:00,137.74,137.96,137.67,137.96,44600.0,117.6472,117.8351,117.5874,117.8351,44600.0
2013-12-23 10:10:00,137.87,137.94,137.71,137.84,52500.0,117.7582,117.818,117.6216,117.7326,52500.0
2013-12-23 10:15:00,137.86,137.98,137.75,137.75,57400.0,117.7497,117.8522,117.6557,117.6557,57400.0
2013-12-23 10:20:00,137.9,137.9,137.67,137.9,41900.0,117.7839,117.7839,117.5874,117.7839,41900.0
2013-12-23 10:25:00,137.9,137.9,137.66,137.8,49000.0,117.7839,117.7839,117.5789,117.6984,49000.0
2013-12-23 10:30:00,137.8,137.82,137.45,137.5,70600.0,117.6984,117.7155,117.3995,117.4422,70600.0
2013-12-23 10:35:00,137.45,137.51,137.25,137.31,42500.0,117.3995,117.4507,117.2287,117.2799,42500.0
2013-12-23 10:40:00,137.31,137.44,137.25,137.44,24500.0,117.2799,117.391,117.2287,117.391,24500.0
2013-12-23 10:45:00,137.41,137.43,137.25,137.32,26000.0,117.3653,117.3824,117.2287,117.2885,26000.0
2013-12-23 10:50:00,137.3,137.41,137.19,137.4,45900.0,117.2714,117.3653,117.1774,117.3568,45900.0
2013-12-23 10:55:00,137.38,137.44,137.34,137.38,24700.0,117.3397,117.391,117.3055,117.3397,24700.0
2013-12-23 11:00:00,137.38,137.41,137.3,137.34,36700.0,117.3397,117.3653,117.2714,117.3055,36700.0
2013-12-23 11:05:00,137.33,137.37,137.2,137.25,47600.0,117.297,117.3312,117.186,117.2287,47600.0
2013-12-23 11:10:00,137.26,137.28,137.17,137.23,32900.0,117.2372,117.2543,117.1603,117.2116,32900.0
2013-12-23 11:15:00,137.26,137.29,137.17,137.21,20600.0,117.2372,117.2628,117.1603,117.1945,20600.0
2013-12-23 11:20:00,137.2,137.24,137.12,137.21,27200.0,117.186,117.2201,117.1176,117.1945,27200.0
2013-12-23 11:25:00,137.23,137.23,137.1,137.17,34000.0,117.2116,117.2116,117.1006,117.1603,34000.0
2013-12-23 11:30:00,137.19,137.25,137.12,137.23,19800.0,117.1774,117.2287,117.1176,117.2116,19800.0
2013-12-23 11:35:00,137.22,137.24,137.08,137.08,37700.0,117.203,117.2201,117.0835,117.0835,37700.0
2013-12-23 11:40:00,137.07,137.2,137.05,137.13,49400.0,117.0749,117.186,117.0578,117.1262,49400.0
2013-12-23 11:45:00,137.15,137.18,137.03,137.08,25600.0,117.1433,117.1689,117.0408,117.0835,25600.0
2013-12-23 11:50:00,137.07,137.15,137.05,137.14,20800.0,117.0749,117.1433,117.0578,117.1347,20800.0
2013-12-23 11:55:00,137.09,137.15,137.05,137.15,17900.0,117.092,117.1433,117.0578,117.1433,17900.0
2013-12-23 12:00:00,137.15,137.19,137.06,137.1,18600.0,117.1433,117.1774,117.0664,117.1006,18600.0
2013-12-23 12:05:00,137.09,137.11,137.02,137.09,25900.0,117.092,117.1091,117.0322,117.092,25900.0
2013-12-23 12:10:00,137.09,137.1,137.01,137.07,19600.0,117.092,117.1006,117.0237,117.0749,19600.0
2013-12-23 12:15:00,137.06,137.2,137.05,137.14,24300.0,117.0664,117.186,117.0578,117.1347,24300.0
2013-12-23 12:20:00,137.16,137.19,137.06,137.13,21300.0,117.1518,117.1774,117.0664,117.1262,21300.0
2013-12-23 12:25:00,137.17,137.28,137.15,137.28,29800.0,117.1603,117.2543,117.1433,117.2543,29800.0
2013-12-23 12:30:00,137.27,137.31,137.12,137.15,19200.0,117.2458,117.2799,117.1176,117.1433,19200.0
2013-12-23 12:35:00,137.15,137.22,137.13,137.22,16100.0,117.1433,117.203,117.1262,117.203,16100.0
2013-12-23 12:40:00,137.22,137.26,137.17,137.21,36000.0,117.203,117.2372,117.1603,117.1945,36000.0
2013-12-23 12:45:00,137.22,137.23,137.16,137.22,17200.0,117.203,117.2116,117.1518,117.203,17200.0
2013-12-23 12:50:00,137.21,137.25,137.15,137.16,18200.0,117.1945,117.2287,117.1433,117.1518,18200.0
2013-12-23 12:55:00,137.2,137.2,137.14,137.18,20200.0,117.186,117.186,117.1347,117.1689,20200.0
2013-12-23 13:00:00,137.16,137.18,137.14,137.15,20200.0,117.1518,117.1689,117.1347,117.1433,20200.0
2013-12-23 13:05:00,137.14,137.2,137.14,137.18,21700.0,117.1347,117.186,117.1347,117.1689,21700.0
2013-12-23 13:10:00,137.18,137.22,137.15,137.16,18100.0,117.1689,117.203,117.1433,117.1518,18100.0
2013-12-23 13:15:00,137.15,137.19,137.11,137.19,32500.0,117.1433,117.1774,117.1091,117.1774,32500.0
2013-12-23 13:20:00,137.19,137.2,137.14,137.16,17100.0,117.1774,117.186,117.1347,117.1518,17100.0
2013-12-23 13:25:00,137.16,137.23,137.11,137.23,27100.0,117.1518,117.2116,117.1091,117.2116,27100.0
2013-12-23 13:30:00,137.25,137.25,137.15,137.21,20400.0,117.2287,117.2287,117.1433,117.1945,20400.0
2013-12-23 13:35:00,137.22,137.24,137.08,137.15,23300.0,117.203,117.2201,117.0835,117.1433,23300.0
2013-12-23 13:40:00,137.13,137.15,136.95,136.98,84900.0,117.1262,117.1433,116.9724,116.9981,84900.0
2013-12-23 13:45:00,136.96,136.96,136.81,136.84,44200.0,116.981,116.981,116.8529,116.8785,44200.0
2013-12-23 13:50:00,136.84,136.86,136.75,136.8,30800.0,116.8785,116.8956,116.8016,116.8443,30800.0
2013-12-23 13:55:00,136.8,136.89,136.76,136.88,35600.0,116.8443,116.9212,116.8101,116.9126,35600.0
2013-12-23 14:00:00,136.88,136.89,136.8,136.85,36300.0,116.9126,116.9212,116.8443,116.887,36300.0
2013-12-23 14:05:00,136.85,136.89,136.7,136.71,47800.0,116.887,116.9212,116.7589,116.7674,47800.0
2013-12-23 14:10:00,136.71,136.74,136.69,136.74,41700.0,116.7674,116.7931,116.7504,116.7931,41700.0
2013-12-23 14:15:00,136.74,136.78,136.71,136.78,50900.0,116.7931,116.8272,116.7674,116.8272,50900.0
2013-12-23 14:20:00,136.78,136.84,136.77,136.81,35400.0,116.8272,116.8785,116.8187,116.8529,35400.0
2013-12-23 14:25:00,136.82,136.89,136.81,136.86,33900.0,116.8614,116.9212,116.8529,116.8956,33900.0
2013-12-23 14:30:00,136.88,136.88,136.72,136.72,21800.0,116.9126,116.9126,116.776,116.776,21800.0
2013-12-23 14:35:00,136.73,136.75,136.69,136.71,35300.0,116.7845,116.8016,116.7504,116.7674,35300.0
2013-12-23 14:40:00,136.72,136.72,136.53,136.56,62300.0,116.776,116.776,116.6137,116.6393,62300.0
2013-12-23 14:45:00,136.55,136.58,136.52,136.54,49600.0,116.6308,116.6564,116.6052,116.6222,49600.0
2013-12-23 14:50:00,136.55,136.56,136.52,136.53,36000.0,116.6308,116.6393,116.6052,116.6137,36000.0
2013-12-23 14:55:00,136.52,136.55,136.5,136.53,45800.0,116.6052,116.6308,116.5881,116.6137,45800.0
2013-12-23 15:00:00,136.52,136.58,136.51,136.57,32700.0,116.6052,116.6564,116.5966,116.6479,32700.0
2013-12-23 15:05:00,136.58,136.63,136.54,136.59,24300.0,116.6564,116.6991,116.6222,116.6649,24300.0
2013-12-23 15:10:00,136.59,136.6,136.52,136.52,31500.0,116.6649,116.6735,116.6052,116.6052,31500.0
2013-12-23 15:15:00,136.52,136.56,136.46,136.55,57600.0,116.6052,116.6393,116.5539,116.6308,57600.0
2013-12-23 15:20:00,136.55,136.6,136.5,136.58,54700.0,116.6308,116.6735,116.5881,116.6564,54700.0
2013-12-23 15:25:00,136.58,136.61,136.51,136.58,36100.0,116.6564,116.682,116.5966,116.6564,36100.0
2013-12-23 15:30:00,136.59,136.66,136.56,136.57,38800.0,116.6649,116.7247,116.6393,116.6479,38800.0
2013-12-23 15:35:00,136.55,136.71,136.55,136.71,45800.0,116.6308,116.7674,116.6308,116.7674,45800.0
2013-12-23 15:40:00,136.69,136.71,136.62,136.7,54900.0,116.7504,116.7674,116.6906,116.7589,54900.0
2013-12-23 15:45:00,136.71,136.71,136.58,136.58,82100.0,116.7674,116.7674,116.6564,116.6564,82100.0
2013-12-23 15:50:00,136.59,136.59,136.45,136.51,105600.0,116.6649,116.6649,116.5454,116.5966,105600.0
2013-12-23 15:55:00,136.49,136.56,136.32,136.42,171000.0,116.5795,116.6393,116.4343,116.5197,171000.0
2013-12-24 09:30:00,136.4,136.96,136.38,136.84,84400.0,116.5027,116.981,116.4856,116.8785,84400.0
2013-12-24 09:35:00,136.75,136.84,136.51,136.68,45400.0,116.8016,116.8785,116.5966,116.7418,45400.0
2013-12-24 09:40:00,136.65,136.75,136.65,136.75,37400.0,116.7162,116.8016,116.7162,116.8016,37400.0
2013-12-24 09:45:00,136.75,136.9,136.71,136.85,51200.0,116.8016,116.9297,116.7674,116.887,51200.0
2013-12-24 09:50:00,136.86,136.91,136.79,136.85,29200.0,116.8956,116.9383,116.8358,116.887,29200.0
2013-12-24 09:55:00,136.85,136.96,136.73,136.9,31400.0,116.887,116.981,116.7845,116.9297,31400.0
2013-12-24 10:00:00,136.92,136.98,136.8,136.95,28500.0,116.9468,116.9981,116.8443,116.9724,28500.0
2013-12-24 10:05:00,136.96,136.97,136.75,136.86,23900.0,116.981,116.9895,116.8016,116.8956,23900.0
2013-12-24 10:10:00,136.86,136.88,136.55,136.61,42500.0,116.8956,116.9126,116.6308,116.682,42500.0
2013-12-24 10:15:00,136.61,136.71,136.52,136.66,33800.0,116.682,116.7674,116.6052,116.7247,33800.0
2013-12-24 10:20:00,136.67,136.8,136.66,136.79,27500.0,116.7333,116.8443,116.7247,116.8358,27500.0
2013-12-24 10:25:00,136.74,136.79,136.63,136.75,25200.0,116.7931,116.8358,116.6991,116.8016,25200.0
2013-12-24 10:30:00,136.69,136.75,136.53,136.59,24100.0,116.7504,116.8016,116.6137,116.6649,24100.0
2013-12-24 10:35:00,136.57,136.69,136.56,136.57,18400.0,116.6479,116.7504,116.6393,116.6479,18400.0
2013-12-24 10:40:00,136.62,136.62,136.49,136.57,28000.0,116.6906,116.6906,116.5795,116.6479,28000.0
2013-12-24 10:45:00,136.57,136.6,136.48,136.51,25200.0,116.6479,116.6735,116.571,116.5966,25200.0
2013-12-24 10:50:00,136.52,136.54,136.4,136.4,20200.0,116.6052,116.6222,116.5027,116.5027,20200.0
2013-12-24 10:55:00,136.4,136.53,136.4,136.45,31900.0,116.5027,116.6137,116.5027,116.5454,31900.0
2013-12-24 11:00:00,136.45,136.59,136.14,136.26,88300.0,116.5454,116.6649,116.2806,116.3831,88300.0
2013-12-24 11:05:00,136.28,136.35,136.25,136.28,17400.0,116.4002,116.46,116.3745,116.4002,17400.0
2013-12-24 11:10:00,136.31,136.35,136.25,136.31,19800.0,116.4258,116.46,116.3745,116.4258,19800.0
2013-12-24 11:15:00,136.29,136.45,136.26,136.37,25200.0,116.4087,116.5454,116.3831,116.477,25200.0
2013-12-24 11:20:00,136.42,136.42,136.3,136.33,30200.0,116.5197,116.5197,116.4173,116.4429,30200.0
2013-12-24 11:25:00,136.35,136.4,136.29,136.38,21900.0,116.46,116.5027,116.4087,116.4856,21900.0
2013-12-24 11:30:00,136.39,136.45,136.32,136.4,19900.0,116.4941,116.5454,116.4343,116.5027,19900.0
2013-12-24 11:35:00,136.44,136.5,136.37,136.5,24300.0,116.5368,116.5881,116.477,116.5881,24300.0
2013-12-24 11:40:00,136.48,136.54,136.45,136.53,26100.0,116.571,116.6222,116.5454,116.6137,26100.0
2013-12-24 11:45:00,136.5,136.68,136.49,136.67,14000.0,116.5881,116.7418,116.5795,116.7333,14000.0
2013-12-24 11:50:00,136.62,136.73,136.59,136.67,29600.0,116.6906,116.7845,116.6649,116.7333,29600.0
2013-12-24 11:55:00,136.65,136.71,136.56,136.62,32800.0,116.7162,116.7674,116.6393,116.6906,32800.0
2013-12-24 12:00:00,136.62,136.7,136.56,136.56,21200.0,116.6906,116.7589,116.6393,116.6393,21200.0
2013-12-24 12:05:00,136.59,136.74,136.57,136.73,18900.0,116.6649,116.7931,116.6479,116.7845,18900.0
2013-12-24 12:10:00,136.7,136.74,136.58,136.63,24800.0,116.7589,116.7931,116.6564,116.6991,24800.0
2013-12-24 12:15:00,136.65,136.69,136.56,136.63,18500.0,116.7162,116.7504,116.6393,116.6991,18500.0
2013-12-24 12:20:00,136.66,136.66,136.59,136.61,20100.0,116.7247,116.7247,116.6649,116.682,20100.0
2013-12-24 12:25:00,136.61,136.76,136.58,136.75,21000.0,116.682,116.8101,116.6564,116.8016,21000.0
2013-12-24 12:30:00,136.71,136.76,136.63,136.68,26800.0,116.7674,116.8101,116.6991,116.7418,26800.0
2013-12-24 12:35:00,136.68,136.73,136.65,136.67,19300.0,116.7418,116.7845,116.7162,116.7333,19300.0
2013-12-24 12:40:00,136.67,136.75,136.57,136.67,37200.0,116.7333,116.8016,116.6479,116.7333,37200.0
2013-12-24 12:45:00,136.67,136.7,136.56,136.64,42600.0,116.7333,116.7589,116.6393,116.7077,42600.0
2013-12-24 12:50:00,136.64,136.7,136.56,136.69,30200.0,116.7077,116.7589,116.6393,116.7504,30200.0
2013-12-24 12:55:00,136.7,136.82,136.65,136.82,74100.0,116.7589,116.8614,116.7162,116.8614,74100.0
2013-12-26 09:30:00,137.18,137.82,137.17,137.48,65600.0,117.1689,117.7155,117.1603,117.4251,65600.0
2013-12-26 09:35:00,137.57,137.82,137.51,137.7,45300.0,117.502,117.7155,117.4507,117.613,45300.0
2013-12-26 09:40:00,137.68,137.85,137.45,137.52,50100.0,117.5959,117.7411,117.3995,117.4593,50100.0
2013-12-26 09:45:00,137.54,137.72,137.48,137.62,30400.0,117.4764,117.6301,117.4251,117.5447,30400.0
2013-12-26 09:50:00,137.56,137.99,137.56,137.96,57700.0,117.4934,117.8607,117.4934,117.8351,57700.0
2013-12-26 09:55:00,137.99,137.99,137.8,137.85,36800.0,117.8607,117.8607,117.6984,117.7411,36800.0
2013-12-26 10:00:00,137.85,138.04,137.85,138.0,75800.0,117.7411,117.9034,117.7411,117.8693,75800.0
2013-12-26 10:05:00,138.02,138.05,137.7,137.73,48300.0,117.8863,117.912,117.613,117.6387,48300.0
2013-12-26 10:10:00,137.77,137.91,137.64,137.8,60100.0,117.6728,117.7924,117.5618,117.6984,60100.0
2013-12-26 10:15:00,137.8,137.9,137.73,137.79,62300.0,117.6984,117.7839,117.6387,117.6899,62300.0
2013-12-26 10:20:00,137.81,137.81,137.68,137.68,35200.0,117.707,117.707,117.5959,117.5959,35200.0
2013-12-26 10:25:00,137.67,137.76,137.62,137.73,24000.0,117.5874,117.6643,117.5447,117.6387,24000.0
2013-12-26 10:30:00,137.71,137.79,137.7,137.74,24300.0,117.6216,117.6899,117.613,117.6472,24300.0
2013-12-26 10:35:00,137.74,137.86,137.7,137.85,30600.0,117.6472,117.7497,117.613,117.7411,30600.0
2013-12-26 10:40:00,137.85,137.92,137.8,137.82,25900.0,117.7411,117.8009,117.6984,117.7155,25900.0
2013-12-26 10:45:00,137.84,137.89,137.74,137.82,24200.0,117.7326,117.7753,117.6472,117.7155,24200.0
2013-12-26 10:50:00,137.79,137.81,137.7,137.78,24100.0,117.6899,117.707,117.613,117.6814,24100.0
2013-12-26 10:55:00,137.8,137.9,137.74,137.87,26100.0,117.6984,117.7839,117.6472,117.7582,26100.0
2013-12-26 11:00:00,137.88,137.93,137.85,137.93,62100.0,117.7668,117.8095,117.7411,117.8095,62100.0
2013-12-26 11:05:00,137.93,137.96,137.85,137.92,20200.0,117.8095,117.8351,117.7411,117.8009,20200.0
2013-12-26 11:10:00,137.95,137.95,137.84,137.87,18200.0,117.8266,117.8266,117.7326,117.7582,18200.0
2013-12-26 11:15:00,137.89,137.9,137.79,137.84,28500.0,117.7753,117.7839,117.6899,117.7326,28500.0
2013-12-26 11:20:00,137.81,138.07,137.81,138.05,44400.0,117.707,117.9291,117.707,117.912,44400.0
2013-12-26 11:25:00,138.06,138.18,138.05,138.13,49500.0,117.9205,118.023,117.912,117.9803,49500.0
2013-12-26 11:30:00,138.12,138.13,138.03,138.13,19600.0,117.9718,117.9803,117.8949,117.9803,19600.0
2013-12-26 11:35:00,138.13,138.17,138.0,138.08,17100.0,117.9803,118.0145,117.8693,117.9376,17100.0
2013-12-26 11:40:00,138.08,138.16,138.0,138.1,35800.0,117.9376,118.0059,117.8693,117.9547,35800.0
2013-12-26 11:45:00,138.07,138.17,138.01,138.16,14100.0,117.9291,118.0145,117.8778,118.0059,14100.0
2013-12-26 11:50:00,138.13,138.2,138.05,138.11,19500.0,117.9803,118.0401,117.912,117.9632,19500.0
2013-12-26 11:55:00,138.12,138.2,138.07,138.16,17400.0,117.9718,118.0401,117.9291,118.0059,17400.0
2013-12-26 12:00:00,138.16,138.24,138.16,138.17,28300.0,118.0059,118.0743,118.0059,118.0145,28300.0
2013-12-26 12:05:00,138.17,138.22,138.11,138.2,22900.0,118.0145,118.0572,117.9632,118.0401,22900.0
2013-12-26 12:10:00,138.19,138.21,138.05,138.11,14000.0,118.0315,118.0486,117.912,117.9632,14000.0
2013-12-26 12:15:00,138.07,138.07,137.81,138.01,69200.0,117.9291,117.9291,117.707,117.8778,69200.0
2013-12-26 12:20:00,138.02,138.22,138.01,138.1,71900.0,117.8863,118.0572,117.8778,117.9547,71900.0
2013-12-26 12:25:00,138.08,138.15,138.08,138.13,13200.0,117.9376,117.9974,117.9376,117.9803,13200.0
2013-12-26 12:30:00,138.16,138.24,138.14,138.2,24100.0,118.0059,118.0743,117.9888,118.0401,24100.0
2013-12-26 12:35:00,138.17,138.2,138.07,138.11,21000.0,118.0145,118.0401,117.9291,117.9632,21000.0
2013-12-26 12:40:00,138.1,138.11,138.01,138.1,18400.0,117.9547,117.9632,117.8778,117.9547,18400.0
2013-12-26 12:45:00,138.1,138.13,138.06,138.08,16000.0,117.9547,117.9803,117.9205,117.9376,16000.0
2013-12-26 12:50:00,138.08,138.08,138.01,138.01,10000.0,117.9376,117.9376,117.8778,117.8778,10000.0
2013-12-26 12:55:00,138.02,138.02,137.94,137.95,15600.0,117.8863,117.8863,117.818,117.8266,15600.0
2013-12-26 13:00:00,137.95,138.0,137.89,137.92,17300.0,117.8266,117.8693,117.7753,117.8009,17300.0
2013-12-26 13:05:00,137.88,137.94,137.88,137.91,17200.0,117.7668,117.818,117.7668,117.7924,17200.0
2013-12-26 13:10:00,137.91,137.99,137.89,137.95,18900.0,117.7924,117.8607,117.7753,117.8266,18900.0
2013-12-26 13:15:00,137.95,138.02,137.92,137.96,13800.0,117.8266,117.8863,117.8009,117.8351,13800.0
2013-12-26 13:20:00,137.99,138.1,137.97,138.0,22900.0,117.8607,117.9547,117.8436,117.8693,22900.0
2013-12-26 13:25:00,138.01,138.09,138.0,138.06,12800.0,117.8778,117.9461,117.8693,117.9205,12800.0
2013-12-26 13:30:00,138.05,138.17,138.03,138.17,17900.0,117.912,118.0145,117.8949,118.0145,17900.0
2013-12-26 13:35:00,138.17,138.18,138.14,138.17,14700.0,118.0145,118.023,117.9888,118.0145,14700.0
2013-12-26 13:40:00,138.18,138.23,138.14,138.14,18100.0,118.023,118.0657,117.9888,117.9888,18100.0
2013-12-26 13:45:00,138.13,138.23,138.13,138.23,16000.0,117.9803,118.0657,117.9803,118.0657,16000.0
2013-12-26 13:50:00,138.22,138.32,138.22,138.29,52100.0,118.0572,118.1426,118.0572,118.117,52100.0
2013-12-26 13:55:00,138.27,138.41,138.26,138.41,35600.0,118.0999,118.2195,118.0913,118.2195,35600.0
2013-12-26 14:00:00,138.37,138.44,138.37,138.39,20100.0,118.1853,118.2451,118.1853,118.2024,20100.0
2013-12-26 14:05:00,138.38,138.47,138.38,138.46,17500.0,118.1938,118.2707,118.1938,118.2622,17500.0
2013-12-26 14:10:00,138.43,138.49,138.43,138.47,19400.0,118.2365,118.2878,118.2365,118.2707,19400.0
2013-12-26 14:15:00,138.47,138.48,138.4,138.47,22800.0,118.2707,118.2792,118.2109,118.2707,22800.0
2013-12-26 14:20:00,138.48,138.59,138.48,138.55,52600.0,118.2792,118.3732,118.2792,118.339,52600.0
2013-12-26 14:25:00,138.57,138.58,138.52,138.52,23000.0,118.3561,118.3647,118.3134,118.3134,23000.0
2013-12-26 14:30:00,138.52,138.54,138.42,138.52,33000.0,118.3134,118.3305,118.228,118.3134,33000.0
2013-12-26 14:35:00,138.52,138.54,138.47,138.51,11700.0,118.3134,118.3305,118.2707,118.3049,11700.0
2013-12-26 14:40:00,138.51,138.54,138.47,138.52,16400.0,118.3049,118.3305,118.2707,118.3134,16400.0
2013-12-26 14:45:00,138.52,138.52,138.38,138.38,19800.0,118.3134,118.3134,118.1938,118.1938,19800.0
2013-12-26 14:50:00,138.39,138.48,138.31,138.32,20300.0,118.2024,118.2792,118.134,118.1426,20300.0
2013-12-26 14:55:00,138.33,138.53,138.32,138.53,16600.0,118.1511,118.322,118.1426,118.322,16600.0
2013-12-26 15:00:00,138.53,138.56,138.47,138.48,22700.0,118.322,118.3476,118.2707,118.2792,22700.0
2013-12-26 15:05:00,138.49,138.53,138.42,138.51,19000.0,118.2878,118.322,118.228,118.3049,19000.0
2013-12-26 15:10:00,138.52,138.53,138.43,138.46,20100.0,118.3134,118.322,118.2365,118.2622,20100.0
2013-12-26 15:15:00,138.45,138.49,138.38,138.47,21300.0,118.2536,118.2878,118.1938,118.2707,21300.0
2013-12-26 15:20:00,138.49,138.54,138.45,138.48,20900.0,118.2878,118.3305,118.2536,118.2792,20900.0
2013-12-26 15:25:00,138.48,138.48,138.39,138.47,14800.0,118.2792,118.2792,118.2024,118.2707,14800.0
2013-12-26 15:30:00,138.47,138.47,138.38,138.43,33200.0,118.2707,118.2707,118.1938,118.2365,33200.0
2013-12-26 15:35:00,138.41,138.42,138.28,138.32,33400.0,118.2195,118.228,118.1084,118.1426,33400.0
2013-12-26 15:40:00,138.34,138.34,138.26,138.29,39000.0,118.1597,118.1597,118.0913,118.117,39000.0
2013-12-26 15:45:00,138.3,138.34,138.25,138.28,56300.0,118.1255,118.1597,118.0828,118.1084,56300.0
2013-12-26 15:50:00,138.28,138.31,138.15,138.22,80100.0,118.1084,118.134,117.9974,118.0572,80100.0
2013-12-26 15:55:00,138.22,138.27,138.11,138.27,91800.0,118.0572,118.0999,117.9632,118.0999,91800.0
2013-12-27 09:30:00,138.69,138.88,138.46,138.54,89300.0,118.4586,118.6209,118.2622,118.3305,89300.0
2013-12-27 09:35:00,138.48,138.55,138.39,138.42,53000.0,118.2792,118.339,118.2024,118.228,53000.0
2013-12-27 09:40:00,138.5,138.53,138.1,138.23,72100.0,118.2963,118.322,117.9547,118.0657,72100.0
2013-12-27 09:45:00,138.16,138.41,138.05,138.27,48600.0,118.0059,118.2195,117.912,118.0999,48600.0
2013-12-27 09:50:00,138.18,138.3,138.03,138.26,28200.0,118.023,118.1255,117.8949,118.0913,28200.0
2013-12-27 09:55:00,138.2,138.46,138.05,138.14,42900.0,118.0401,118.2622,117.912,117.9888,42900.0
2013-12-27 10:00:00,138.1,138.21,138.03,138.07,42600.0,117.9547,118.0486,117.8949,117.9291,42600.0
2013-12-27 10:05:00,138.03,138.13,137.92,137.96,46500.0,117.8949,117.9803,117.8009,117.8351,46500.0
2013-12-27 10:10:00,137.97,138.07,137.9,137.95,31800.0,117.8436,117.9291,117.7839,117.8266,31800.0
2013-12-27 10:15:00,137.91,138.06,137.86,138.0,34800.0,117.7924,117.9205,117.7497,117.8693,34800.0
2013-12-27 10:20:00,138.02,138.02,137.87,137.95,24800.0,117.8863,117.8863,117.7582,117.8266,24800.0
2013-12-27 10:25:00,138.0,138.0,137.83,137.94,25300.0,117.8693,117.8693,117.7241,117.818,25300.0
2013-12-27 10:30:00,137.9,137.95,137.75,137.77,41400.0,117.7839,117.8266,117.6557,117.6728,41400.0
2013-12-27 10:35:00,137.77,137.79,137.48,137.48,61900.0,117.6728,117.6899,117.4251,117.4251,61900.0
2013-12-27 10:40:00,137.48,137.51,137.27,137.46,69200.0,117.4251,117.4507,117.2458,117.408,69200.0
2013-12-27 10:45:00,137.41,137.46,137.2,137.36,39600.0,117.3653,117.408,117.186,117.3226,39600.0
2013-12-27 10:50:00,137.36,137.55,137.35,137.44,38700.0,117.3226,117.4849,117.3141,117.391,38700.0
2013-12-27 10:55:00,137.5,137.5,137.35,137.39,28200.0,117.4422,117.4422,117.3141,117.3482,28200.0
2013-12-27 11:00:00,137.44,137.48,137.29,137.35,26800.0,117.391,117.4251,117.2628,117.3141,26800.0
2013-12-27 11:05:00,137.35,137.44,137.32,137.39,18200.0,117.3141,117.391,117.2885,117.3482,18200.0
2013-12-27 11:10:00,137.34,137.38,137.16,137.21,55300.0,117.3055,117.3397,117.1518,117.1945,55300.0
2013-12-27 11:15:00,137.22,137.35,137.15,137.16,37000.0,117.203,117.3141,117.1433,117.1518,37000.0
2013-12-27 11:20:00,137.17,137.26,137.01,137.04,48200.0,117.1603,117.2372,117.0237,117.0493,48200.0
2013-12-27 11:25:00,137.12,137.26,137.04,137.26,42000.0,117.1176,117.2372,117.0493,117.2372,42000.0
2013-12-27 11:30:00,137.28,137.59,137.23,137.55,49600.0,117.2543,117.5191,117.2116,117.4849,49600.0
2013-12-27 11:35:00,137.56,137.58,137.42,137.45,47600.0,117.4934,117.5105,117.3739,117.3995,47600.0
2013-12-27 11:40:00,137.42,137.59,137.42,137.52,15900.0,117.3739,117.5191,117.3739,117.4593,15900.0
2013-12-27 11:45:00,137.53,137.55,137.46,137.55,13800.0,117.4678,117.4849,117.408,117.4849,13800.0
2013-12-27 11:50:00,137.53,137.55,137.5,137.53,11700.0,117.4678,117.4849,117.4422,117.4678,11700.0
2013-12-27 11:55:00,137.54,137.54,137.45,137.46,14800.0,117.4764,117.4764,117.3995,117.408,14800.0
2013-12-27 12:00:00,137.48,137.51,137.33,137.33,34200.0,117.4251,117.4507,117.297,117.297,34200.0
2013-12-27 12:05:00,137.31,137.36,137.29,137.3,21200.0,117.2799,117.3226,117.2628,117.2714,21200.0
2013-12-27 12:10:00,137.29,137.3,137.13,137.13,38500.0,117.2628,117.2714,117.1262,117.1262,38500.0
2013-12-27 12:15:00,137.13,137.17,137.0,137.02,41000.0,117.1262,117.1603,117.0151,117.0322,41000.0
2013-12-27 12:20:00,137.02,137.17,137.01,137.13,23100.0,117.0322,117.1603,117.0237,117.1262,23100.0
2013-12-27 12:25:00,137.17,137.27,137.08,137.22,15800.0,117.1603,117.2458,117.0835,117.203,15800.0
2013-12-27 12:30:00,137.17,137.24,137.15,137.2,13900.0,117.1603,117.2201,117.1433,117.186,13900.0
2013-12-27 12:35:00,137.2,137.27,137.15,137.25,10700.0,117.186,117.2458,117.1433,117.2287,10700.0
2013-12-27 12:40:00,137.25,137.26,137.18,137.19,13300.0,117.2287,117.2372,117.1689,117.1774,13300.0
2013-12-27 12:45:00,137.18,137.23,137.15,137.16,6400.0,117.1689,117.2116,117.1433,117.1518,6400.0
2013-12-27 12:50:00,137.19,137.23,137.16,137.16,11200.0,117.1774,117.2116,117.1518,117.1518,11200.0
2013-12-27 12:55:00,137.16,137.2,137.07,137.13,18500.0,117.1518,117.186,117.0749,117.1262,18500.0
2013-12-27 13:00:00,137.13,137.14,137.03,137.11,15000.0,117.1262,117.1347,117.0408,117.1091,15000.0
2013-12-27 13:05:00,137.09,137.1,136.97,137.01,40600.0,117.092,117.1006,116.9895,117.0237,40600.0
2013-12-27 13:10:00,137.03,137.04,137.0,137.03,18300.0,117.0408,117.0493,117.0151,117.0408,18300.0
2013-12-27 13:15:00,137.03,137.04,136.96,136.99,20900.0,117.0408,117.0493,116.981,117.0066,20900.0
2013-12-27 13:20:00,136.97,136.99,136.88,136.9,17600.0,116.9895,117.0066,116.9126,116.9297,17600.0
2013-12-27 13:25:00,136.9,136.92,136.79,136.9,37700.0,116.9297,116.9468,116.8358,116.9297,37700.0
2013-12-27 13:30:00,136.9,136.97,136.9,136.92,15500.0,116.9297,116.9895,116.9297,116.9468,15500.0
2013-12-27 13:35:00,136.91,137.03,136.91,137.03,19000.0,116.9383,117.0408,116.9383,117.0408,19000.0
2013-12-27 13:40:00,137.03,137.03,136.94,136.98,15000.0,117.0408,117.0408,116.9639,116.9981,15000.0
2013-12-27 13:45:00,136.97,137.08,136.97,137.03,17600.0,116.9895,117.0835,116.9895,117.0408,17600.0
2013-12-27 13:50:00,137.03,137.15,137.03,137.11,15800.0,117.0408,117.1433,117.0408,117.1091,15800.0
2013-12-27 13:55:00,137.12,137.12,137.01,137.03,19800.0,117.1176,117.1176,117.0237,117.0408,19800.0
2013-12-27 14:00:00,137.04,137.05,136.94,136.99,24800.0,117.0493,117.0578,116.9639,117.0066,24800.0
2013-12-27 14:05:00,136.94,136.98,136.9,136.93,21100.0,116.9639,116.9981,116.9297,116.9554,21100.0
2013-12-27 14:10:00,136.93,136.97,136.91,136.94,16600.0,116.9554,116.9895,116.9383,116.9639,16600.0
2013-12-27 14:15:00,136.93,137.09,136.91,137.05,19700.0,116.9554,117.092,116.9383,117.0578,19700.0
2013-12-27 14:20:00,137.08,137.18,137.05,137.15,14800.0,117.0835,117.1689,117.0578,117.1433,14800.0
2013-12-27 14:25:00,137.18,137.21,137.14,137.14,21700.0,117.1689,117.1945,117.1347,117.1347,21700.0
2013-12-27 14:30:00,137.14,137.17,137.06,137.08,19400.0,117.1347,117.1603,117.0664,117.0835,19400.0
2013-12-27 14:35:00,137.08,137.14,137.06,137.08,16700.0,117.0835,117.1347,117.0664,117.0835,16700.0
2013-12-27 14:40:00,137.08,137.15,137.06,137.14,20300.0,117.0835,117.1433,117.0664,117.1347,20300.0
2013-12-27 14:45:00,137.13,137.14,137.08,137.09,13000.0,117.1262,117.1347,117.0835,117.092,13000.0
2013-12-27 14:50:00,137.08,137.09,137.01,137.02,12500.0,117.0835,117.092,117.0237,117.0322,12500.0
2013-12-27 14:55:00,137.02,137.1,137.0,137.04,22400.0,117.0322,117.1006,117.0151,117.0493,22400.0
2013-12-27 15:00:00,137.02,137.02,136.95,136.96,21300.0,117.0322,117.0322,116.9724,116.981,21300.0
2013-12-27 15:05:00,136.96,137.02,136.95,137.01,24000.0,116.981,117.0322,116.9724,117.0237,24000.0
2013-12-27 15:10:00,137.0,137.06,136.99,137.03,22800.0,117.0151,117.0664,117.0066,117.0408,22800.0
2013-12-27 15:15:00,137.01,137.01,136.94,136.99,23800.0,117.0237,117.0237,116.9639,117.0066,23800.0
2013-12-27 15:20:00,137.0,137.12,136.99,137.07,27100.0,117.0151,117.1176,117.0066,117.0749,27100.0
2013-12-27 15:25:00,137.06,137.07,136.96,137.01,36500.0,117.0664,117.0749,116.981,117.0237,36500.0
2013-12-27 15:30:00,137.01,137.11,137.0,137.04,34400.0,117.0237,117.1091,117.0151,117.0493,34400.0
2013-12-27 15:35:00,137.04,137.14,137.02,137.1,50000.0,117.0493,117.1347,117.0322,117.1006,50000.0
2013-12-27 15:40:00,137.11,137.13,137.02,137.05,49100.0,117.1091,117.1262,117.0322,117.0578,49100.0
2013-12-27 15:45:00,137.05,137.1,136.98,136.98,54400.0,117.0578,117.1006,116.9981,116.9981,54400.0
2013-12-27 15:50:00,136.98,137.05,136.95,137.0,74100.0,116.9981,117.0578,116.9724,117.0151,74100.0
2013-12-27 15:55:00,136.99,137.03,136.86,136.89,149300.0,117.0066,117.0408,116.8956,116.9212,149300.0
2013-12-30 09:30:00,137.16,137.46,136.88,136.99,104000.0,117.1518,117.408,116.9126,117.0066,104000.0
2013-12-30 09:35:00,136.88,137.04,136.56,136.7,48300.0,116.9126,117.0493,116.6393,116.7589,48300.0
2013-12-30 09:40:00,136.6,136.7,136.2,136.43,119900.0,116.6735,116.7589,116.3318,116.5283,119900.0
2013-12-30 09:45:00,136.45,136.45,136.01,136.1,64400.0,116.5454,116.5454,116.1696,116.2464,64400.0
2013-12-30 09:50:00,136.1,136.25,136.05,136.11,44900.0,116.2464,116.3745,116.2037,116.255,44900.0
2013-12-30 09:55:00,136.14,136.14,135.88,136.03,120500.0,116.2806,116.2806,116.0585,116.1866,120500.0
2013-12-30 10:00:00,136.02,136.22,135.95,135.95,70700.0,116.1781,116.3489,116.1183,116.1183,70700.0
2013-12-30 10:05:00,135.99,136.04,135.89,135.9,51000.0,116.1525,116.1952,116.0671,116.0756,51000.0
2013-12-30 10:10:00,135.9,136.07,135.89,135.99,38000.0,116.0756,116.2208,116.0671,116.1525,38000.0
2013-12-30 10:15:00,135.97,136.08,135.96,136.0,48400.0,116.1354,116.2293,116.1268,116.161,48400.0
2013-12-30 10:20:00,136.0,136.05,135.9,135.97,52300.0,116.161,116.2037,116.0756,116.1354,52300.0
2013-12-30 10:25:00,135.94,135.99,135.88,135.93,46200.0,116.1098,116.1525,116.0585,116.1012,46200.0
2013-12-30 10:30:00,135.93,135.99,135.65,135.74,79900.0,116.1012,116.1525,115.8621,115.9389,79900.0
2013-12-30 10:35:00,135.72,135.86,135.65,135.83,25300.0,115.9219,116.0414,115.8621,116.0158,25300.0
2013-12-30 10:40:00,135.8,135.86,135.66,135.75,36900.0,115.9902,116.0414,115.8706,115.9475,36900.0
2013-12-30 10:45:00,135.75,135.8,135.72,135.76,19500.0,115.9475,115.9902,115.9219,115.956,19500.0
2013-12-30 10:50:00,135.79,135.79,135.54,135.57,44000.0,115.9816,115.9816,115.7681,115.7937,44000.0
2013-12-30 10:55:00,135.57,135.71,135.57,135.61,32300.0,115.7937,115.9133,115.7937,115.8279,32300.0
2013-12-30 11:00:00,135.61,135.83,135.61,135.82,26600.0,115.8279,116.0158,115.8279,116.0073,26600.0
2013-12-30 11:05:00,135.79,135.92,135.77,135.84,39800.0,115.9816,116.0927,115.9646,116.0244,39800.0
2013-12-30 11:10:00,135.85,135.98,135.85,135.91,41400.0,116.0329,116.1439,116.0329,116.0841,41400.0
2013-12-30 11:15:00,135.93,136.08,135.93,135.96,49500.0,116.1012,116.2293,116.1012,116.1268,49500.0
2013-12-30 11:20:00,135.98,136.11,135.96,136.07,25300.0,116.1439,116.255,116.1268,116.2208,25300.0
2013-12-30 11:25:00,136.05,136.15,136.04,136.11,23200.0,116.2037,116.2891,116.1952,116.255,23200.0
2013-12-30 11:30:00,136.11,136.12,135.92,135.94,23600.0,116.255,116.2635,116.0927,116.1098,23600.0
2013-12-30 11:35:00,135.91,136.0,135.89,135.97,27400.0,116.0841,116.161,116.0671,116.1354,27400.0
2013-12-30 11:40:00,135.99,136.07,135.96,136.0,38800.0,116.1525,116.2208,116.1268,116.161,38800.0
2013-12-30 11:45:00,136.0,136.11,135.99,136.02,21700.0,116.161,116.255,116.1525,116.1781,21700.0
2013-12-30 11:50:00,136.04,136.13,136.0,136.06,43600.0,116.1952,116.2721,116.161,116.2123,43600.0
2013-12-30 11:55:00,136.05,136.09,136.0,136.04,26000.0,116.2037,116.2379,116.161,116.1952,26000.0
2013-12-30 12:00:00,136.05,136.07,135.93,136.03,21000.0,116.2037,116.2208,116.1012,116.1866,21000.0
2013-12-30 12:05:00,136.03,136.08,136.0,136.0,27500.0,116.1866,116.2293,116.161,116.161,27500.0
2013-12-30 12:10:00,136.01,136.07,135.97,136.0,25000.0,116.1696,116.2208,116.1354,116.161,25000.0
2013-12-30 12:15:00,136.0,136.02,135.95,136.0,23600.0,116.161,116.1781,116.1183,116.161,23600.0
2013-12-30 12:20:00,136.0,136.01,135.95,135.97,25400.0,116.161,116.1696,116.1183,116.1354,25400.0
2013-12-30 12:25:00,135.98,136.0,135.91,136.0,26700.0,116.1439,116.161,116.0841,116.161,26700.0
2013-12-30 12:30:00,136.0,136.04,135.96,136.0,17800.0,116.161,116.1952,116.1268,116.161,17800.0
2013-12-30 12:35:00,136.0,136.02,135.98,136.02,17400.0,116.161,116.1781,116.1439,116.1781,17400.0
2013-12-30 12:40:00,136.02,136.03,135.97,136.02,27800.0,116.1781,116.1866,116.1354,116.1781,27800.0
2013-12-30 12:45:00,136.02,136.03,135.96,135.97,29100.0,116.1781,116.1866,116.1268,116.1354,29100.0
2013-12-30 12:50:00,135.96,136.0,135.95,135.96,15900.0,116.1268,116.161,116.1183,116.1268,15900.0
2013-12-30 12:55:00,136.0,136.01,135.95,136.0,16900.0,116.161,116.1696,116.1183,116.161,16900.0
2013-12-30 13:00:00,136.0,136.01,135.91,135.92,29300.0,116.161,116.1696,116.0841,116.0927,29300.0
2013-12-30 13:05:00,135.92,136.0,135.91,135.99,9800.0,116.0927,116.161,116.0841,116.1525,9800.0
2013-12-30 13:10:00,135.99,136.01,135.97,136.0,22200.0,116.1525,116.1696,116.1354,116.161,22200.0
2013-12-30 13:15:00,136.0,136.03,135.91,135.94,17300.0,116.161,116.1866,116.0841,116.1098,17300.0
2013-12-30 13:20:00,135.94,136.0,135.93,135.98,13500.0,116.1098,116.161,116.1012,116.1439,13500.0
2013-12-30 13:25:00,135.97,136.0,135.95,136.0,15400.0,116.1354,116.161,116.1183,116.161,15400.0
2013-12-30 13:30:00,135.97,136.0,135.96,135.98,17700.0,116.1354,116.161,116.1268,116.1439,17700.0
2013-12-30 13:35:00,135.99,136.0,135.96,135.99,26100.0,116.1525,116.161,116.1268,116.1525,26100.0
2013-12-30 13:40:00,135.98,135.99,135.91,135.92,26400.0,116.1439,116.1525,116.0841,116.0927,26400.0
2013-12-30 13:45:00,135.92,135.98,135.91,135.93,11900.0,116.0927,116.1439,116.0841,116.1012,11900.0
2013-12-30 13:50:00,135.94,135.94,135.79,135.79,40000.0,116.1098,116.1098,115.9816,115.9816,40000.0
2013-12-30 13:55:00,135.81,135.86,135.76,135.86,18600.0,115.9987,116.0414,115.956,116.0414,18600.0
2013-12-30 14:00:00,135.85,135.88,135.75,135.78,33200.0,116.0329,116.0585,115.9475,115.9731,33200.0
2013-12-30 14:05:00,135.79,135.79,135.71,135.73,23900.0,115.9816,115.9816,115.9133,115.9304,23900.0
2013-12-30 14:10:00,135.72,135.82,135.72,135.8,23300.0,115.9219,116.0073,115.9219,115.9902,23300.0
2013-12-30 14:15:00,135.8,135.81,135.7,135.76,16300.0,115.9902,115.9987,115.9048,115.956,16300.0
2013-12-30 14:20:00,135.79,135.83,135.76,135.81,28200.0,115.9816,116.0158,115.956,115.9987,28200.0
2013-12-30 14:25:00,135.81,135.87,135.76,135.79,16900.0,115.9987,116.05,115.956,115.9816,16900.0
2013-12-30 14:30:00,135.8,135.86,135.75,135.78,23900.0,115.9902,116.0414,115.9475,115.9731,23900.0
2013-12-30 14:35:00,135.79,135.83,135.74,135.82,36900.0,115.9816,116.0158,115.9389,116.0073,36900.0
2013-12-30 14:40:00,135.81,135.83,135.74,135.76,17800.0,115.9987,116.0158,115.9389,115.956,17800.0
2013-12-30 14:45:00,135.77,135.8,135.72,135.75,26100.0,115.9646,115.9902,115.9219,115.9475,26100.0
2013-12-30 14:50:00,135.74,135.8,135.71,135.72,35500.0,115.9389,115.9902,115.9133,115.9219,35500.0
2013-12-30 14:55:00,135.73,135.82,135.71,135.77,20300.0,115.9304,116.0073,115.9133,115.9646,20300.0
2013-12-30 15:00:00,135.77,135.78,135.71,135.71,22800.0,115.9646,115.9731,115.9133,115.9133,22800.0
2013-12-30 15:05:00,135.73,135.75,135.68,135.71,41500.0,115.9304,115.9475,115.8877,115.9133,41500.0
2013-12-30 15:10:00,135.71,135.76,135.7,135.75,18000.0,115.9133,115.956,115.9048,115.9475,18000.0
2013-12-30 15:15:00,135.76,135.78,135.74,135.76,24500.0,115.956,115.9731,115.9389,115.956,24500.0
2013-12-30 15:20:00,135.75,135.78,135.71,135.77,34200.0,115.9475,115.9731,115.9133,115.9646,34200.0
2013-12-30 15:25:00,135.77,135.77,135.7,135.7,34800.0,115.9646,115.9646,115.9048,115.9048,34800.0
2013-12-30 15:30:00,135.71,135.78,135.69,135.76,38600.0,115.9133,115.9731,115.8962,115.956,38600.0
2013-12-30 15:35:00,135.76,135.78,135.71,135.76,36700.0,115.956,115.9731,115.9133,115.956,36700.0
2013-12-30 15:40:00,135.75,135.77,135.73,135.75,45100.0,115.9475,115.9646,115.9304,115.9475,45100.0
2013-12-30 15:45:00,135.75,135.8,135.71,135.79,54100.0,115.9475,115.9902,115.9133,115.9816,54100.0
2013-12-30 15:50:00,135.79,135.88,135.77,135.87,64900.0,115.9816,116.0585,115.9646,116.05,64900.0
2013-12-30 15:55:00,135.88,135.93,135.86,135.92,106300.0,116.0585,116.1012,116.0414,116.0927,106300.0
2013-12-31 09:30:00,136.0,136.84,135.96,136.69,93900.0,116.161,116.8785,116.1268,116.7504,93900.0
2013-12-31 09:35:00,136.82,137.05,136.56,136.74,37000.0,116.8614,117.0578,116.6393,116.7931,37000.0
2013-12-31 09:40:00,136.73,136.76,136.39,136.65,22100.0,116.7845,116.8101,116.4941,116.7162,22100.0
2013-12-31 09:45:00,136.52,136.7,136.44,136.44,16200.0,116.6052,116.7589,116.5368,116.5368,16200.0
2013-12-31 09:50:00,136.43,136.48,136.11,136.12,63400.0,116.5283,116.571,116.255,116.2635,63400.0
2013-12-31 09:55:00,136.12,136.39,136.01,136.36,17800.0,116.2635,116.4941,116.1696,116.4685,17800.0
2013-12-31 10:00:00,136.37,136.45,136.09,136.11,48500.0,116.477,116.5454,116.2379,116.255,48500.0
2013-12-31 10:05:00,136.1,136.1,135.9,135.94,44600.0,116.2464,116.2464,116.0756,116.1098,44600.0
2013-12-31 10:10:00,135.91,135.94,135.86,135.9,36000.0,116.0841,116.1098,116.0414,116.0756,36000.0
2013-12-31 10:15:00,135.94,136.0,135.83,135.98,34900.0,116.1098,116.161,116.0158,116.1439,34900.0
2013-12-31 10:20:00,135.94,136.19,135.94,136.11,22000.0,116.1098,116.3233,116.1098,116.255,22000.0
2013-12-31 10:25:00,136.12,136.22,136.07,136.16,22800.0,116.2635,116.3489,116.2208,116.2977,22800.0
2013-12-31 10:30:00,136.21,136.28,136.19,136.27,11400.0,116.3404,116.4002,116.3233,116.3916,11400.0
2013-12-31 10:35:00,136.26,136.36,136.23,136.23,22600.0,116.3831,116.4685,116.3575,116.3575,22600.0
2013-12-31 10:40:00,136.23,136.31,136.22,136.24,12700.0,116.3575,116.4258,116.3489,116.366,12700.0
2013-12-31 10:45:00,136.28,136.29,136.18,136.2,16700.0,116.4002,116.4087,116.3148,116.3318,16700.0
2013-12-31 10:50:00,136.24,136.24,136.16,136.16,16600.0,116.366,116.366,116.2977,116.2977,16600.0
2013-12-31 10:55:00,136.19,136.3,136.13,136.3,19800.0,116.3233,116.4173,116.2721,116.4173,19800.0
2013-12-31 11:00:00,136.28,136.37,136.22,136.31,40300.0,116.4002,116.477,116.3489,116.4258,40300.0
2013-12-31 11:05:00,136.31,136.37,136.28,136.35,12100.0,116.4258,116.477,116.4002,116.46,12100.0
2013-12-31 11:10:00,136.3,136.56,136.29,136.45,27600.0,116.4173,116.6393,116.4087,116.5454,27600.0
2013-12-31 11:15:00,136.45,136.49,136.41,136.42,14100.0,116.5454,116.5795,116.5112,116.5197,14100.0
2013-12-31 11:20:00,136.45,136.49,136.36,136.38,15400.0,116.5454,116.5795,116.4685,116.4856,15400.0
2013-12-31 11:25:00,136.4,136.4,136.19,136.2,27100.0,116.5027,116.5027,116.3233,116.3318,27100.0
2013-12-31 11:30:00,136.23,136.25,136.15,136.19,14400.0,116.3575,116.3745,116.2891,116.3233,14400.0
2013-12-31 11:35:00,136.18,136.23,136.15,136.15,13100.0,116.3148,116.3575,116.2891,116.2891,13100.0
2013-12-31 11:40:00,136.14,136.23,136.1,136.23,15700.0,116.2806,116.3575,116.2464,116.3575,15700.0
2013-12-31 11:45:00,136.2,136.23,136.08,136.08,20500.0,116.3318,116.3575,116.2293,116.2293,20500.0
2013-12-31 11:50:00,136.08,136.17,136.08,136.15,16000.0,116.2293,116.3062,116.2293,116.2891,16000.0
2013-12-31 11:55:00,136.13,136.21,136.11,136.18,16500.0,116.2721,116.3404,116.255,116.3148,16500.0
2013-12-31 12:00:00,136.16,136.27,136.16,136.22,25100.0,116.2977,116.3916,116.2977,116.3489,25100.0
2013-12-31 12:05:00,136.24,136.27,136.19,136.23,16300.0,116.366,116.3916,116.3233,116.3575,16300.0
2013-12-31 12:10:00,136.23,136.42,136.21,136.42,44400.0,116.3575,116.5197,116.3404,116.5197,44400.0
2013-12-31 12:15:00,136.4,136.48,136.34,136.37,41800.0,116.5027,116.571,116.4514,116.477,41800.0
2013-12-31 12:20:00,136.36,136.45,136.29,136.42,22100.0,116.4685,116.5454,116.4087,116.5197,22100.0
2013-12-31 12:25:00,136.45,136.49,136.39,136.4,39400.0,116.5454,116.5795,116.4941,116.5027,39400.0
2013-12-31 12:30:00,136.4,136.47,136.37,136.42,38800.0,116.5027,116.5625,116.477,116.5197,38800.0
2013-12-31 12:35:00,136.41,136.47,136.38,136.43,20100.0,116.5112,116.5625,116.4856,116.5283,20100.0
2013-12-31 12:40:00,136.44,136.46,136.4,136.43,11300.0,116.5368,116.5539,116.5027,116.5283,11300.0
2013-12-31 12:45:00,136.41,136.42,136.28,136.32,14700.0,116.5112,116.5197,116.4002,116.4343,14700.0
2013-12-31 12:50:00,136.3,136.35,136.24,136.31,10800.0,116.4173,116.46,116.366,116.4258,10800.0
2013-12-31 12:55:00,136.27,136.31,136.24,136.27,17700.0,116.3916,116.4258,116.366,116.3916,17700.0
2013-12-31 13:00:00,136.27,136.36,136.27,136.32,13500.0,116.3916,116.4685,116.3916,116.4343,13500.0
2013-12-31 13:05:00,136.32,136.39,136.31,136.35,14300.0,116.4343,116.4941,116.4258,116.46,14300.0
2013-12-31 13:10:00,136.37,136.46,136.35,136.46,18500.0,116.477,116.5539,116.46,116.5539,18500.0
2013-12-31 13:15:00,136.41,136.46,136.36,136.36,16000.0,116.5112,116.5539,116.4685,116.4685,16000.0
2013-12-31 13:20:00,136.4,136.45,136.33,136.41,12200.0,116.5027,116.5454,116.4429,116.5112,12200.0
2013-12-31 13:25:00,136.42,136.45,136.38,136.4,21000.0,116.5197,116.5454,116.4856,116.5027,21000.0
2013-12-31 13:30:00,136.4,136.41,136.3,136.38,13400.0,116.5027,116.5112,116.4173,116.4856,13400.0
2013-12-31 13:35:00,136.34,136.38,136.26,136.28,9500.0,116.4514,116.4856,116.3831,116.4002,9500.0
2013-12-31 13:40:00,136.29,136.32,136.22,136.25,15800.0,116.4087,116.4343,116.3489,116.3745,15800.0
2013-12-31 13:45:00,136.25,136.32,136.2,136.3,12900.0,116.3745,116.4343,116.3318,116.4173,12900.0
2013-12-31 13:50:00,136.27,136.36,136.27,136.3,12300.0,116.3916,116.4685,116.3916,116.4173,12300.0
2013-12-31 13:55:00,136.34,136.36,136.28,136.29,10500.0,116.4514,116.4685,116.4002,116.4087,10500.0
2013-12-31 14:00:00,136.31,136.35,136.27,136.28,13800.0,116.4258,116.46,116.3916,116.4002,13800.0
2013-12-31 14:05:00,136.28,136.3,136.23,136.26,12300.0,116.4002,116.4173,116.3575,116.3831,12300.0
2013-12-31 14:10:00,136.23,136.27,136.23,136.26,15300.0,116.3575,116.3916,116.3575,116.3831,15300.0
2013-12-31 14:15:00,136.26,136.29,136.22,136.22,19700.0,116.3831,116.4087,116.3489,116.3489,19700.0
2013-12-31 14:20:00,136.24,136.27,136.18,136.26,12900.0,116.366,116.3916,116.3148,116.3831,12900.0
2013-12-31 14:25:00,136.24,136.24,136.05,136.09,26700.0,116.366,116.366,116.2037,116.2379,26700.0
2013-12-31 14:30:00,136.12,136.16,136.02,136.02,19300.0,116.2635,116.2977,116.1781,116.1781,19300.0
2013-12-31 14:35:00,136.03,136.05,136.0,136.02,18600.0,116.1866,116.2037,116.161,116.1781,18600.0
2013-12-31 14:40:00,136.02,136.12,136.01,136.08,12500.0,116.1781,116.2635,116.1696,116.2293,12500.0
2013-12-31 14:45:00,136.07,136.09,136.0,136.06,30900.0,116.2208,116.2379,116.161,116.2123,30900.0
2013-12-31 14:50:00,136.06,136.13,136.06,136.13,17000.0,116.2123,116.2721,116.2123,116.2721,17000.0
2013-12-31 14:55:00,136.13,136.14,135.99,136.06,17000.0,116.2721,116.2806,116.1525,116.2123,17000.0
2013-12-31 15:00:00,136.07,136.08,135.86,135.88,45200.0,116.2208,116.2293,116.0414,116.0585,45200.0
2013-12-31 15:05:00,135.87,135.89,135.74,135.79,33900.0,116.05,116.0671,115.9389,115.9816,33900.0
2013-12-31 15:10:00,135.81,135.9,135.79,135.83,16700.0,115.9987,116.0756,115.9816,116.0158,16700.0
2013-12-31 15:15:00,135.81,135.88,135.8,135.84,22400.0,115.9987,116.0585,115.9902,116.0244,22400.0
2013-12-31 15:20:00,135.88,135.93,135.84,135.92,23900.0,116.0585,116.1012,116.0244,116.0927,23900.0
2013-12-31 15:25:00,135.91,135.98,135.91,135.97,29200.0,116.0841,116.1439,116.0841,116.1354,29200.0
2013-12-31 15:30:00,135.96,136.2,135.96,136.17,30500.0,116.1268,116.3318,116.1268,116.3062,30500.0
2013-12-31 15:35:00,136.14,136.2,136.12,136.19,41100.0,116.2806,116.3318,116.2635,116.3233,41100.0
2013-12-31 15:40:00,136.19,136.35,136.13,136.32,54400.0,116.3233,116.46,116.2721,116.4343,54400.0
2013-12-31 15:45:00,136.35,136.75,136.34,136.57,107900.0,116.46,116.8016,116.4514,116.6479,107900.0
2013-12-31 15:50:00,136.57,136.66,136.57,136.58,49400.0,116.6479,116.7247,116.6479,116.6564,49400.0
2013-12-31 15:55:00,136.58,136.62,136.27,136.49,112400.0,116.6564,116.6906,116.3916,116.5795,112400.0
2014-01-02 09:30:00,136.0,136.5,135.8,136.23,128100.0,116.161,116.5881,115.9902,116.3575,128100.0
2014-01-02 09:35:00,136.4,136.5,135.8,135.86,76900.0,116.5027,116.5881,115.9902,116.0414,76900.0
2014-01-02 09:40:00,135.89,136.35,135.5,136.17,65500.0,116.0671,116.46,115.734,116.3062,65500.0
2014-01-02 09:45:00,136.25,136.5,135.92,136.21,74600.0,116.3745,116.5881,116.0927,116.3404,74600.0
2014-01-02 09:50:00,136.21,136.42,136.0,136.33,76500.0,116.3404,116.5197,116.161,116.4429,76500.0
2014-01-02 09:55:00,136.34,136.72,136.23,136.67,90600.0,116.4514,116.776,116.3575,116.7333,90600.0
2014-01-02 10:00:00,136.67,136.67,135.92,136.21,93600.0,116.7333,116.7333,116.0927,116.3404,93600.0
2014-01-02 10:05:00,136.16,136.32,136.03,136.28,44600.0,116.2977,116.4343,116.1866,116.4002,44600.0
2014-01-02 10:10:00,136.24,136.7,136.24,136.49,77500.0,116.366,116.7589,116.366,116.5795,77500.0
2014-01-02 10:15:00,136.52,136.78,136.52,136.61,63100.0,116.6052,116.8272,116.6052,116.682,63100.0
2014-01-02 10:20:00,136.67,136.74,136.59,136.59,51100.0,116.7333,116.7931,116.6649,116.6649,51100.0
2014-01-02 10:25:00,136.59,136.65,136.4,136.49,46700.0,116.6649,116.7162,116.5027,116.5795,46700.0
2014-01-02 10:30:00,136.49,136.81,136.49,136.72,58700.0,116.5795,116.8529,116.5795,116.776,58700.0
2014-01-02 10:35:00,136.72,136.97,136.72,136.97,78400.0,116.776,116.9895,116.776,116.9895,78400.0
2014-01-02 10:40:00,136.94,137.26,136.9,137.2,123100.0,116.9639,117.2372,116.9297,117.186,123100.0
2014-01-02 10:45:00,137.17,137.2,136.95,137.02,46300.0,117.1603,117.186,116.9724,117.0322,46300.0
2014-01-02 10:50:00,137.01,137.01,136.49,136.63,71800.0,117.0237,117.0237,116.5795,116.6991,71800.0
2014-01-02 10:55:00,136.63,136.79,136.6,136.75,28600.0,116.6991,116.8358,116.6735,116.8016,28600.0
2014-01-02 11:00:00,136.79,136.89,136.74,136.75,43700.0,116.8358,116.9212,116.7931,116.8016,43700.0
2014-01-02 11:05:00,136.78,136.9,136.7,136.85,59500.0,116.8272,116.9297,116.7589,116.887,59500.0
2014-01-02 11:10:00,136.84,136.94,136.75,136.77,32000.0,116.8785,116.9639,116.8016,116.8187,32000.0
2014-01-02 11:15:00,136.82,136.92,136.76,136.85,31400.0,116.8614,116.9468,116.8101,116.887,31400.0
2014-01-02 11:20:00,136.85,137.05,136.83,136.97,75400.0,116.887,117.0578,116.8699,116.9895,75400.0
2014-01-02 11:25:00,136.98,137.08,136.97,137.06,56000.0,116.9981,117.0835,116.9895,117.0664,56000.0
2014-01-02 11:30:00,137.06,137.06,136.98,137.03,44900.0,117.0664,117.0664,116.9981,117.0408,44900.0
2014-01-02 11:35:00,137.03,137.09,136.98,137.02,34200.0,117.0408,117.092,116.9981,117.0322,34200.0
2014-01-02 11:40:00,136.99,137.05,136.87,136.93,42900.0,117.0066,117.0578,116.9041,116.9554,42900.0
2014-01-02 11:45:00,136.89,136.96,136.55,136.55,57800.0,116.9212,116.981,116.6308,116.6308,57800.0
2014-01-02 11:50:00,136.54,136.71,136.45,136.47,95300.0,116.6222,116.7674,116.5454,116.5625,95300.0
2014-01-02 11:55:00,136.47,136.55,136.35,136.55,50300.0,116.5625,116.6308,116.46,116.6308,50300.0
2014-01-02 12:00:00,136.54,136.64,136.4,136.63,24400.0,116.6222,116.7077,116.5027,116.6991,24400.0
2014-01-02 12:05:00,136.6,136.73,136.59,136.7,27300.0,116.6735,116.7845,116.6649,116.7589,27300.0
2014-01-02 12:10:00,136.7,136.7,136.56,136.58,33800.0,116.7589,116.7589,116.6393,116.6564,33800.0
2014-01-02 12:15:00,136.6,136.68,136.58,136.67,23800.0,116.6735,116.7418,116.6564,116.7333,23800.0
2014-01-02 12:20:00,136.68,136.73,136.6,136.62,21800.0,116.7418,116.7845,116.6735,116.6906,21800.0
2014-01-02 12:25:00,136.66,136.66,136.54,136.59,22100.0,116.7247,116.7247,116.6222,116.6649,22100.0
2014-01-02 12:30:00,136.59,136.61,136.5,136.56,43100.0,116.6649,116.682,116.5881,116.6393,43100.0
2014-01-02 12:35:00,136.57,136.6,136.51,136.55,21800.0,116.6479,116.6735,116.5966,116.6308,21800.0
2014-01-02 12:40:00,136.55,136.58,136.41,136.51,41900.0,116.6308,116.6564,116.5112,116.5966,41900.0
2014-01-02 12:45:00,136.51,136.63,136.48,136.61,33400.0,116.5966,116.6991,116.571,116.682,33400.0
2014-01-02 12:50:00,136.62,136.65,136.55,136.64,19800.0,116.6906,116.7162,116.6308,116.7077,19800.0
2014-01-02 12:55:00,136.64,136.68,136.51,136.59,19500.0,116.7077,116.7418,116.5966,116.6649,19500.0
2014-01-02 13:00:00,136.59,136.62,136.5,136.53,27100.0,116.6649,116.6906,116.5881,116.6137,27100.0
2014-01-02 13:05:00,136.51,136.53,136.4,136.44,20900.0,116.5966,116.6137,116.5027,116.5368,20900.0
2014-01-02 13:10:00,136.45,136.67,136.44,136.66,49500.0,116.5454,116.7333,116.5368,116.7247,49500.0
2014-01-02 13:15:00,136.64,136.77,136.63,136.74,19000.0,116.7077,116.8187,116.6991,116.7931,19000.0
2014-01-02 13:20:00,136.76,136.76,136.63,136.63,27500.0,116.8101,116.8101,116.6991,116.6991,27500.0
2014-01-02 13:25:00,136.63,136.69,136.6,136.63,31700.0,116.6991,116.7504,116.6735,116.6991,31700.0
2014-01-02 13:30:00,136.61,136.65,136.53,136.58,32800.0,116.682,116.7162,116.6137,116.6564,32800.0
2014-01-02 13:35:00,136.57,136.61,136.51,136.52,25800.0,116.6479,116.682,116.5966,116.6052,25800.0
2014-01-02 13:40:00,136.53,136.55,136.49,136.51,20700.0,116.6137,116.6308,116.5795,116.5966,20700.0
2014-01-02 13:45:00,136.52,136.74,136.45,136.66,47600.0,116.6052,116.7931,116.5454,116.7247,47600.0
2014-01-02 13:50:00,136.68,136.74,136.59,136.7,38900.0,116.7418,116.7931,116.6649,116.7589,38900.0
2014-01-02 13:55:00,136.67,136.86,136.67,136.85,71900.0,116.7333,116.8956,116.7333,116.887,71900.0
2014-01-02 14:00:00,136.85,136.94,136.83,136.91,37700.0,116.887,116.9639,116.8699,116.9383,37700.0
2014-01-02 14:05:00,136.9,136.94,136.78,136.79,22800.0,116.9297,116.9639,116.8272,116.8358,22800.0
2014-01-02 14:10:00,136.76,136.91,136.76,136.78,53000.0,116.8101,116.9383,116.8101,116.8272,53000.0
2014-01-02 14:15:00,136.75,136.78,136.54,136.58,45600.0,116.8016,116.8272,116.6222,116.6564,45600.0
2014-01-02 14:20:00,136.54,136.58,136.42,136.48,79400.0,116.6222,116.6564,116.5197,116.571,79400.0
2014-01-02 14:25:00,136.51,136.54,136.43,136.48,40500.0,116.5966,116.6222,116.5283,116.571,40500.0
2014-01-02 14:30:00,136.5,136.58,136.46,136.55,24100.0,116.5881,116.6564,116.5539,116.6308,24100.0
2014-01-02 14:35:00,136.56,136.68,136.52,136.68,27600.0,116.6393,116.7418,116.6052,116.7418,27600.0
2014-01-02 14:40:00,136.66,136.76,136.59,136.65,33300.0,116.7247,116.8101,116.6649,116.7162,33300.0
2014-01-02 14:45:00,136.65,136.78,136.61,136.7,37700.0,116.7162,116.8272,116.682,116.7589,37700.0
2014-01-02 14:50:00,136.69,136.75,136.64,136.66,20300.0,116.7504,116.8016,116.7077,116.7247,20300.0
2014-01-02 14:55:00,136.66,136.69,136.54,136.59,30700.0,116.7247,116.7504,116.6222,116.6649,30700.0
2014-01-02 15:00:00,136.61,136.69,136.54,136.57,35400.0,116.682,116.7504,116.6222,116.6479,35400.0
2014-01-02 15:05:00,136.57,136.7,136.56,136.62,34000.0,116.6479,116.7589,116.6393,116.6906,34000.0
2014-01-02 15:10:00,136.62,136.75,136.62,136.69,27300.0,116.6906,116.8016,116.6906,116.7504,27300.0
2014-01-02 15:15:00,136.7,136.8,136.66,136.79,41400.0,116.7589,116.8443,116.7247,116.8358,41400.0
2014-01-02 15:20:00,136.77,136.87,136.69,136.7,28600.0,116.8187,116.9041,116.7504,116.7589,28600.0
2014-01-02 15:25:00,136.69,136.78,136.64,136.65,27700.0,116.7504,116.8272,116.7077,116.7162,27700.0
2014-01-02 15:30:00,136.64,136.76,136.61,136.75,48500.0,116.7077,116.8101,116.682,116.8016,48500.0
2014-01-02 15:35:00,136.75,136.82,136.67,136.73,51500.0,116.8016,116.8614,116.7333,116.7845,51500.0
2014-01-02 15:40:00,136.73,136.82,136.69,136.8,49200.0,116.7845,116.8614,116.7504,116.8443,49200.0
2014-01-02 15:45:00,136.8,136.95,136.75,136.88,64500.0,116.8443,116.9724,116.8016,116.9126,64500.0
2014-01-02 15:50:00,136.88,136.92,136.75,136.79,60900.0,116.9126,116.9468,116.8016,116.8358,60900.0
2014-01-02 15:55:00,136.79,136.81,136.66,136.68,150900.0,116.8358,116.8529,116.7247,116.7418,150900.0
2014-01-03 09:30:00,137.06,137.85,137.05,137.81,103500.0,117.0664,117.7411,117.0578,117.707,103500.0
2014-01-03 09:35:00,137.85,138.35,137.81,138.26,147300.0,117.7411,118.1682,117.707,118.0913,147300.0
2014-01-03 09:40:00,138.3,138.5,138.01,138.21,96200.0,118.1255,118.2963,117.8778,118.0486,96200.0
2014-01-03 09:45:00,138.1,138.19,137.87,138.02,57500.0,117.9547,118.0315,117.7582,117.8863,57500.0
2014-01-03 09:50:00,138.07,138.32,138.02,138.19,50100.0,117.9291,118.1426,117.8863,118.0315,50100.0
2014-01-03 09:55:00,138.19,138.3,138.12,138.28,43800.0,118.0315,118.1255,117.9718,118.1084,43800.0
2014-01-03 10:00:00,138.25,138.36,138.17,138.25,58400.0,118.0828,118.1767,118.0145,118.0828,58400.0
2014-01-03 10:05:00,138.26,138.32,137.71,137.74,62500.0,118.0913,118.1426,117.6216,117.6472,62500.0
2014-01-03 10:10:00,137.75,137.82,137.54,137.7,74100.0,117.6557,117.7155,117.4764,117.613,74100.0
2014-01-03 10:15:00,137.68,137.87,137.6,137.62,50400.0,117.5959,117.7582,117.5276,117.5447,50400.0
2014-01-03 10:20:00,137.61,137.84,137.61,137.77,41100.0,117.5362,117.7326,117.5362,117.6728,41100.0
2014-01-03 10:25:00,137.81,137.87,137.72,137.87,31700.0,117.707,117.7582,117.6301,117.7582,31700.0
2014-01-03 10:30:00,137.86,137.88,137.75,137.78,51300.0,117.7497,117.7668,117.6557,117.6814,51300.0
2014-01-03 10:35:00,137.83,137.86,137.54,137.58,45600.0,117.7241,117.7497,117.4764,117.5105,45600.0
2014-01-03 10:40:00,137.58,137.78,137.53,137.73,66200.0,117.5105,117.6814,117.4678,117.6387,66200.0
2014-01-03 10:45:00,137.73,137.74,137.51,137.56,34900.0,117.6387,117.6472,117.4507,117.4934,34900.0
2014-01-03 10:50:00,137.58,137.7,137.53,137.63,51200.0,117.5105,117.613,117.4678,117.5532,51200.0
2014-01-03 10:55:00,137.65,137.95,137.6,137.93,37900.0,117.5703,117.8266,117.5276,117.8095,37900.0
2014-01-03 11:00:00,137.93,138.02,137.87,138.01,45900.0,117.8095,117.8863,117.7582,117.8778,45900.0
2014-01-03 11:05:00,138.0,138.0,137.81,137.9,36900.0,117.8693,117.8693,117.707,117.7839,36900.0
2014-01-03 11:10:00,137.9,137.9,137.75,137.81,45900.0,117.7839,117.7839,117.6557,117.707,45900.0
2014-01-03 11:15:00,137.84,137.88,137.67,137.75,53000.0,117.7326,117.7668,117.5874,117.6557,53000.0
2014-01-03 11:20:00,137.77,137.93,137.66,137.93,71300.0,117.6728,117.8095,117.5789,117.8095,71300.0
2014-01-03 11:25:00,137.93,137.93,137.55,137.63,50900.0,117.8095,117.8095,117.4849,117.5532,50900.0
2014-01-03 11:30:00,137.63,137.67,137.52,137.61,31100.0,117.5532,117.5874,117.4593,117.5362,31100.0
2014-01-03 11:35:00,137.6,137.72,137.51,137.65,21300.0,117.5276,117.6301,117.4507,117.5703,21300.0
2014-01-03 11:40:00,137.68,137.68,137.5,137.58,31000.0,117.5959,117.5959,117.4422,117.5105,31000.0
2014-01-03 11:45:00,137.55,137.61,137.3,137.33,54600.0,117.4849,117.5362,117.2714,117.297,54600.0
2014-01-03 11:50:00,137.31,137.43,137.25,137.33,25500.0,117.2799,117.3824,117.2287,117.297,25500.0
2014-01-03 11:55:00,137.35,137.37,137.16,137.24,34700.0,117.3141,117.3312,117.1518,117.2201,34700.0
2014-01-03 12:00:00,137.24,137.28,137.13,137.17,30700.0,117.2201,117.2543,117.1262,117.1603,30700.0
2014-01-03 12:05:00,137.14,137.31,137.05,137.26,43900.0,117.1347,117.2799,117.0578,117.2372,43900.0
2014-01-03 12:10:00,137.27,137.43,137.23,137.43,29600.0,117.2458,117.3824,117.2116,117.3824,29600.0
2014-01-03 12:15:00,137.43,137.45,137.15,137.26,48300.0,117.3824,117.3995,117.1433,117.2372,48300.0
2014-01-03 12:20:00,137.26,137.52,137.19,137.51,21600.0,117.2372,117.4593,117.1774,117.4507,21600.0
2014-01-03 12:25:00,137.52,137.6,137.49,137.56,23800.0,117.4593,117.5276,117.4337,117.4934,23800.0
2014-01-03 12:30:00,137.55,137.63,137.44,137.5,34000.0,117.4849,117.5532,117.391,117.4422,34000.0
2014-01-03 12:35:00,137.42,137.58,137.42,137.55,19700.0,117.3739,117.5105,117.3739,117.4849,19700.0
2014-01-03 12:40:00,137.55,137.58,137.43,137.43,21100.0,117.4849,117.5105,117.3824,117.3824,21100.0
2014-01-03 12:45:00,137.44,137.57,137.41,137.55,30500.0,117.391,117.502,117.3653,117.4849,30500.0
2014-01-03 12:50:00,137.54,137.6,137.45,137.5,20900.0,117.4764,117.5276,117.3995,117.4422,20900.0
2014-01-03 12:55:00,137.45,137.5,137.41,137.46,17500.0,117.3995,117.4422,117.3653,117.408,17500.0
2014-01-03 13:00:00,137.46,137.53,137.38,137.52,18500.0,117.408,117.4678,117.3397,117.4593,18500.0
2014-01-03 13:05:00,137.51,137.53,137.44,137.51,25100.0,117.4507,117.4678,117.391,117.4507,25100.0
2014-01-03 13:10:00,137.53,137.57,137.45,137.51,16300.0,117.4678,117.502,117.3995,117.4507,16300.0
2014-01-03 13:15:00,137.45,137.49,137.33,137.42,31800.0,117.3995,117.4337,117.297,117.3739,31800.0
2014-01-03 13:20:00,137.45,137.65,137.42,137.6,28400.0,117.3995,117.5703,117.3739,117.5276,28400.0
2014-01-03 13:25:00,137.65,137.71,137.47,137.63,33300.0,117.5703,117.6216,117.4166,117.5532,33300.0
2014-01-03 13:30:00,137.64,137.65,137.33,137.41,79700.0,117.5618,117.5703,117.297,117.3653,79700.0
2014-01-03 13:35:00,137.36,137.54,137.36,137.52,26000.0,117.3226,117.4764,117.3226,117.4593,26000.0
2014-01-03 13:40:00,137.52,137.53,137.36,137.41,16300.0,117.4593,117.4678,117.3226,117.3653,16300.0
2014-01-03 13:45:00,137.45,137.54,137.38,137.53,20100.0,117.3995,117.4764,117.3397,117.4678,20100.0
2014-01-03 13:50:00,137.51,137.69,137.5,137.66,18000.0,117.4507,117.6045,117.4422,117.5789,18000.0
2014-01-03 13:55:00,137.69,137.69,137.5,137.61,29100.0,117.6045,117.6045,117.4422,117.5362,29100.0
2014-01-03 14:00:00,137.63,137.68,137.52,137.57,31200.0,117.5532,117.5959,117.4593,117.502,31200.0
2014-01-03 14:05:00,137.59,137.67,137.5,137.52,23800.0,117.5191,117.5874,117.4422,117.4593,23800.0
2014-01-03 14:10:00,137.52,137.64,137.52,137.59,32900.0,117.4593,117.5618,117.4593,117.5191,32900.0
2014-01-03 14:15:00,137.59,137.65,137.55,137.65,33200.0,117.5191,117.5703,117.4849,117.5703,33200.0
2014-01-03 14:20:00,137.62,137.69,137.56,137.69,24600.0,117.5447,117.6045,117.4934,117.6045,24600.0
2014-01-03 14:25:00,137.69,137.7,137.59,137.64,32100.0,117.6045,117.613,117.5191,117.5618,32100.0
2014-01-03 14:30:00,137.65,137.7,137.58,137.69,33200.0,117.5703,117.613,117.5105,117.6045,33200.0
2014-01-03 14:35:00,137.68,137.75,137.63,137.72,30000.0,117.5959,117.6557,117.5532,117.6301,30000.0
2014-01-03 14:40:00,137.72,137.84,137.72,137.84,36300.0,117.6301,117.7326,117.6301,117.7326,36300.0
2014-01-03 14:45:00,137.85,137.96,137.81,137.86,66500.0,117.7411,117.8351,117.707,117.7497,66500.0
2014-01-03 14:50:00,137.86,137.99,137.76,137.92,70700.0,117.7497,117.8607,117.6643,117.8009,70700.0
2014-01-03 14:55:00,137.91,137.92,137.68,137.74,59700.0,117.7924,117.8009,117.5959,117.6472,59700.0
2014-01-03 15:00:00,137.73,137.78,137.71,137.73,15000.0,117.6387,117.6814,117.6216,117.6387,15000.0
2014-01-03 15:05:00,137.72,137.77,137.66,137.76,36400.0,117.6301,117.6728,117.5789,117.6643,36400.0
2014-01-03 15:10:00,137.78,138.03,137.76,137.92,48300.0,117.6814,117.8949,117.6643,117.8009,48300.0
2014-01-03 15:15:00,137.91,137.98,137.85,137.85,25400.0,117.7924,117.8522,117.7411,117.7411,25400.0
2014-01-03 15:20:00,137.85,137.86,137.73,137.76,31200.0,117.7411,117.7497,117.6387,117.6643,31200.0
2014-01-03 15:25:00,137.76,137.76,137.64,137.73,38500.0,117.6643,117.6643,117.5618,117.6387,38500.0
2014-01-03 15:30:00,137.74,137.85,137.7,137.83,41800.0,117.6472,117.7411,117.613,117.7241,41800.0
2014-01-03 15:35:00,137.81,137.85,137.71,137.73,30300.0,117.707,117.7411,117.6216,117.6387,30300.0
2014-01-03 15:40:00,137.73,137.74,137.63,137.7,74500.0,117.6387,117.6472,117.5532,117.613,74500.0
2014-01-03 15:45:00,137.7,137.72,137.62,137.65,65800.0,117.613,117.6301,117.5447,117.5703,65800.0
2014-01-03 15:50:00,137.65,137.69,137.54,137.56,79000.0,117.5703,117.6045,117.4764,117.4934,79000.0
2014-01-03 15:55:00,137.57,137.67,137.51,137.56,133500.0,117.502,117.5874,117.4507,117.4934,133500.0
2014-01-06 09:30:00,139.4,139.5,138.91,139.5,256600.0,119.065,119.1505,118.6465,119.1505,256600.0
2014-01-06 09:35:00,139.5,139.76,138.7,138.8,168500.0,119.1505,119.3725,118.4672,118.5526,168500.0
2014-01-06 09:40:00,138.8,138.91,138.41,138.43,101000.0,118.5526,118.6465,118.2195,118.2365,101000.0
2014-01-06 09:45:00,138.41,138.55,138.26,138.36,82800.0,118.2195,118.339,118.0913,118.1767,82800.0
2014-01-06 09:50:00,138.34,138.52,138.24,138.46,72600.0,118.1597,118.3134,118.0743,118.2622,72600.0
2014-01-06 09:55:00,138.44,139.13,138.4,138.86,108600.0,118.2451,118.8344,118.2109,118.6038,108600.0
2014-01-06 10:00:00,138.84,138.85,138.42,138.65,78400.0,118.5867,118.5953,118.228,118.4244,78400.0
2014-01-06 10:05:00,138.65,138.72,138.42,138.43,61900.0,118.4244,118.4842,118.228,118.2365,61900.0
2014-01-06 10:10:00,138.42,138.52,138.33,138.5,68800.0,118.228,118.3134,118.1511,118.2963,68800.0
2014-01-06 10:15:00,138.49,138.95,138.44,138.91,63700.0,118.2878,118.6807,118.2451,118.6465,63700.0
2014-01-06 10:20:00,138.92,139.03,138.72,138.72,68600.0,118.6551,118.749,118.4842,118.4842,68600.0
2014-01-06 10:25:00,138.77,138.82,138.59,138.82,39600.0,118.5269,118.5696,118.3732,118.5696,39600.0
2014-01-06 10:30:00,138.82,139.0,138.78,138.97,54200.0,118.5696,118.7234,118.5355,118.6978,54200.0
2014-01-06 10:35:00,138.97,139.13,138.95,139.04,57300.0,118.6978,118.8344,118.6807,118.7576,57300.0
2014-01-06 10:40:00,139.04,139.19,138.81,138.81,123500.0,118.7576,118.8857,118.5611,118.5611,123500.0
2014-01-06 10:45:00,138.83,138.87,138.52,138.55,67200.0,118.5782,118.6124,118.3134,118.339,67200.0
2014-01-06 10:50:00,138.56,138.83,138.52,138.65,35100.0,118.3476,118.5782,118.3134,118.4244,35100.0
2014-01-06 10:55:00,138.65,138.67,138.25,138.25,60800.0,118.4244,118.4415,118.0828,118.0828,60800.0
2014-01-06 11:00:00,138.25,138.41,138.2,138.33,43100.0,118.0828,118.2195,118.0401,118.1511,43100.0
2014-01-06 11:05:00,138.35,138.46,138.32,138.39,28700.0,118.1682,118.2622,118.1426,118.2024,28700.0
2014-01-06 11:10:00,138.39,138.43,138.05,138.1,65800.0,118.2024,118.2365,117.912,117.9547,65800.0
2014-01-06 11:15:00,138.12,138.22,137.85,138.11,56300.0,117.9718,118.0572,117.7411,117.9632,56300.0
2014-01-06 11:20:00,138.1,138.18,138.0,138.07,34200.0,117.9547,118.023,117.8693,117.9291,34200.0
2014-01-06 11:25:00,138.08,138.2,137.88,138.2,47300.0,117.9376,118.0401,117.7668,118.0401,47300.0
2014-01-06 11:30:00,138.2,138.22,138.13,138.19,28400.0,118.0401,118.0572,117.9803,118.0315,28400.0
2014-01-06 11:35:00,138.13,138.27,138.11,138.22,43100.0,117.9803,118.0999,117.9632,118.0572,43100.0
2014-01-06 11:40:00,138.18,138.3,138.11,138.16,20400.0,118.023,118.1255,117.9632,118.0059,20400.0
2014-01-06 11:45:00,138.13,138.21,138.01,138.17,26800.0,117.9803,118.0486,117.8778,118.0145,26800.0
2014-01-06 11:50:00,138.18,138.18,138.01,138.12,28400.0,118.023,118.023,117.8778,117.9718,28400.0
2014-01-06 11:55:00,138.12,138.16,138.06,138.12,17900.0,117.9718,118.0059,117.9205,117.9718,17900.0
2014-01-06 12:00:00,138.12,138.25,138.05,138.17,55600.0,117.9718,118.0828,117.912,118.0145,55600.0
2014-01-06 12:05:00,138.16,138.43,138.13,138.28,58000.0,118.0059,118.2365,117.9803,118.1084,58000.0
2014-01-06 12:10:00,138.29,138.41,138.2,138.35,45800.0,118.117,118.2195,118.0401,118.1682,45800.0
2014-01-06 12:15:00,138.34,138.44,138.33,138.38,33000.0,118.1597,118.2451,118.1511,118.1938,33000.0
2014-01-06 12:20:00,138.41,138.62,138.39,138.5,27700.0,118.2195,118.3988,118.2024,118.2963,27700.0
2014-01-06 12:25:00,138.48,138.53,138.25,138.25,19300.0,118.2792,118.322,118.0828,118.0828,19300.0
2014-01-06 12:30:00,138.22,138.25,137.95,137.99,56400.0,118.0572,118.0828,117.8266,117.8607,56400.0
2014-01-06 12:35:00,137.95,138.07,137.92,137.99,57100.0,117.8266,117.9291,117.8009,117.8607,57100.0
2014-01-06 12:40:00,138.0,138.03,137.94,137.99,51000.0,117.8693,117.8949,117.818,117.8607,51000.0
2014-01-06 12:45:00,137.98,138.01,137.94,137.97,45000.0,117.8522,117.8778,117.818,117.8436,45000.0
2014-01-06 12:50:00,137.99,138.29,137.95,138.29,42700.0,117.8607,118.117,117.8266,118.117,42700.0
2014-01-06 12:55:00,138.3,138.31,138.02,138.02,82300.0,118.1255,118.134,117.8863,117.8863,82300.0
2014-01-06 13:00:00,138.04,138.15,137.95,137.97,48400.0,117.9034,117.9974,117.8266,117.8436,48400.0
2014-01-06 13:05:00,137.96,138.04,137.94,137.94,25800.0,117.8351,117.9034,117.818,117.818,25800.0
2014-01-06 13:10:00,137.94,137.96,137.8,137.88,43200.0,117.818,117.8351,117.6984,117.7668,43200.0
2014-01-06 13:15:00,137.87,138.06,137.87,138.03,24600.0,117.7582,117.9205,117.7582,117.8949,24600.0
2014-01-06 13:20:00,138.04,138.17,138.02,138.15,18700.0,117.9034,118.0145,117.8863,117.9974,18700.0
2014-01-06 13:25:00,138.11,138.19,137.97,137.97,24900.0,117.9632,118.0315,117.8436,117.8436,24900.0
2014-01-06 13:30:00,137.96,138.07,137.96,138.01,16700.0,117.8351,117.9291,117.8351,117.8778,16700.0
2014-01-06 13:35:00,137.98,138.15,137.97,138.14,20100.0,117.8522,117.9974,117.8436,117.9888,20100.0
2014-01-06 13:40:00,138.15,138.27,138.14,138.23,28700.0,117.9974,118.0999,117.9888,118.0657,28700.0
2014-01-06 13:45:00,138.22,138.25,138.17,138.25,30300.0,118.0572,118.0828,118.0145,118.0828,30300.0
2014-01-06 13:50:00,138.21,138.65,138.21,138.62,58900.0,118.0486,118.4244,118.0486,118.3988,58900.0
2014-01-06 13:55:00,138.6,138.91,138.59,138.86,72300.0,118.3817,118.6465,118.3732,118.6038,72300.0
2014-01-06 14:00:00,138.84,139.04,138.83,138.95,62600.0,118.5867,118.7576,118.5782,118.6807,62600.0
2014-01-06 14:05:00,138.96,138.99,138.87,138.87,40800.0,118.6892,118.7148,118.6124,118.6124,40800.0
2014-01-06 14:10:00,138.88,139.06,138.86,139.0,48100.0,118.6209,118.7746,118.6038,118.7234,48100.0
2014-01-06 14:15:00,139.0,139.0,138.81,138.83,24800.0,118.7234,118.7234,118.5611,118.5782,24800.0
2014-01-06 14:20:00,138.84,139.0,138.8,138.95,33200.0,118.5867,118.7234,118.5526,118.6807,33200.0
2014-01-06 14:25:00,138.94,138.96,138.76,138.85,26800.0,118.6721,118.6892,118.5184,118.5953,26800.0
2014-01-06 14:30:00,138.82,139.0,138.82,138.96,47800.0,118.5696,118.7234,118.5696,118.6892,47800.0
2014-01-06 14:35:00,138.95,138.98,138.88,138.9,38500.0,118.6807,118.7063,118.6209,118.638,38500.0
2014-01-06 14:40:00,138.9,139.02,138.87,138.95,31600.0,118.638,118.7405,118.6124,118.6807,31600.0
2014-01-06 14:45:00,138.95,138.99,138.82,138.98,42500.0,118.6807,118.7148,118.5696,118.7063,42500.0
2014-01-06 14:50:00,138.99,138.99,138.83,138.86,51300.0,118.7148,118.7148,118.5782,118.6038,51300.0
2014-01-06 14:55:00,138.86,138.97,138.82,138.89,33100.0,118.6038,118.6978,118.5696,118.6294,33100.0
2014-01-06 15:00:00,138.91,138.91,138.75,138.78,29700.0,118.6465,118.6465,118.5099,118.5355,29700.0
2014-01-06 15:05:00,138.77,138.89,138.72,138.79,37000.0,118.5269,118.6294,118.4842,118.544,37000.0
2014-01-06 15:10:00,138.79,138.92,138.77,138.84,41500.0,118.544,118.6551,118.5269,118.5867,41500.0
2014-01-06 15:15:00,138.86,138.99,138.84,138.9,33000.0,118.6038,118.7148,118.5867,118.638,33000.0
2014-01-06 15:20:00,138.87,138.9,138.78,138.81,33000.0,118.6124,118.638,118.5355,118.5611,33000.0
2014-01-06 15:25:00,138.82,138.87,138.74,138.8,41000.0,118.5696,118.6124,118.5013,118.5526,41000.0
2014-01-06 15:30:00,138.81,138.84,138.54,138.54,48600.0,118.5611,118.5867,118.3305,118.3305,48600.0
2014-01-06 15:35:00,138.55,138.57,138.49,138.54,54700.0,118.339,118.3561,118.2878,118.3305,54700.0
2014-01-06 15:40:00,138.55,138.6,138.45,138.6,68900.0,118.339,118.3817,118.2536,118.3817,68900.0
2014-01-06 15:45:00,138.57,138.7,138.57,138.61,90300.0,118.3561,118.4672,118.3561,118.3903,90300.0
2014-01-06 15:50:00,138.61,138.65,138.53,138.56,73100.0,118.3903,118.4244,118.322,118.3476,73100.0
2014-01-06 15:55:00,138.56,138.58,138.4,138.41,132200.0,118.3476,118.3647,118.2109,118.2195,132200.0
2014-01-07 09:30:00,138.58,139.4,138.48,139.13,177000.0,118.3647,119.065,118.2792,118.8344,177000.0
2014-01-07 09:35:00,139.06,139.58,139.06,139.5,133600.0,118.7746,119.2188,118.7746,119.1505,133600.0
2014-01-07 09:40:00,139.4,139.63,139.36,139.57,93500.0,119.065,119.2615,119.0309,119.2102,93500.0
2014-01-07 09:45:00,139.56,139.86,139.49,139.86,136700.0,119.2017,119.4579,119.1419,119.4579,136700.0
2014-01-07 09:50:00,139.85,140.0,139.64,139.75,136400.0,119.4494,119.5775,119.27,119.364,136400.0
2014-01-07 09:55:00,139.79,139.99,139.77,139.9,59500.0,119.3981,119.569,119.3811,119.4921,59500.0
2014-01-07 10:00:00,139.9,139.94,139.65,139.93,77100.0,119.4921,119.5263,119.2786,119.5177,77100.0
2014-01-07 10:05:00,139.93,140.37,139.91,140.25,252300.0,119.5177,119.8935,119.5006,119.791,252300.0
2014-01-07 10:10:00,140.29,140.5,140.25,140.29,131500.0,119.8252,120.0046,119.791,119.8252,131500.0
2014-01-07 10:15:00,140.33,140.37,140.08,140.17,64600.0,119.8594,119.8935,119.6458,119.7227,64600.0
2014-01-07 10:20:00,140.18,140.44,140.16,140.4,44000.0,119.7313,119.9533,119.7142,119.9192,44000.0
2014-01-07 10:25:00,140.39,140.52,140.33,140.43,60700.0,119.9106,120.0217,119.8594,119.9448,60700.0
2014-01-07 10:30:00,140.4,140.5,140.33,140.49,56500.0,119.9192,120.0046,119.8594,119.996,56500.0
2014-01-07 10:35:00,140.5,140.62,140.45,140.56,63300.0,120.0046,120.1071,119.9619,120.0558,63300.0
2014-01-07 10:40:00,140.56,141.06,140.54,140.96,160800.0,120.0558,120.4829,120.0387,120.3975,160800.0
2014-01-07 10:45:00,140.95,141.01,140.77,140.83,69300.0,120.3889,120.4402,120.2352,120.2864,69300.0
2014-01-07 10:50:00,140.82,140.96,140.7,140.93,73700.0,120.2779,120.3975,120.1754,120.3719,73700.0
2014-01-07 10:55:00,140.93,140.95,140.6,140.6,90900.0,120.3719,120.3889,120.09,120.09,90900.0
2014-01-07 11:00:00,140.6,140.67,140.59,140.66,41400.0,120.09,120.1498,120.0814,120.1412,41400.0
2014-01-07 11:05:00,140.64,140.68,140.52,140.62,48700.0,120.1242,120.1583,120.0217,120.1071,48700.0
2014-01-07 11:10:00,140.63,140.82,140.62,140.8,47800.0,120.1156,120.2779,120.1071,120.2608,47800.0
2014-01-07 11:15:00,140.8,140.94,140.78,140.85,63200.0,120.2608,120.3804,120.2437,120.3035,63200.0
2014-01-07 11:20:00,140.84,140.86,140.68,140.7,75800.0,120.295,120.3121,120.1583,120.1754,75800.0
2014-01-07 11:25:00,140.68,140.71,140.55,140.58,49900.0,120.1583,120.1839,120.0473,120.0729,49900.0
2014-01-07 11:30:00,140.57,140.66,140.51,140.55,56000.0,120.0644,120.1412,120.0131,120.0473,56000.0
2014-01-07 11:35:00,140.56,140.6,140.5,140.54,47300.0,120.0558,120.09,120.0046,120.0387,47300.0
2014-01-07 11:40:00,140.54,140.59,140.51,140.51,46900.0,120.0387,120.0814,120.0131,120.0131,46900.0
2014-01-07 11:45:00,140.51,140.51,140.34,140.46,42500.0,120.0131,120.0131,119.8679,119.9704,42500.0
2014-01-07 11:50:00,140.45,140.53,140.43,140.47,30000.0,119.9619,120.0302,119.9448,119.979,30000.0
2014-01-07 11:55:00,140.47,140.49,140.34,140.42,31000.0,119.979,119.996,119.8679,119.9362,31000.0
2014-01-07 12:00:00,140.42,140.44,140.3,140.35,26100.0,119.9362,119.9533,119.8338,119.8765,26100.0
2014-01-07 12:05:00,140.36,140.38,140.19,140.25,34900.0,119.885,119.9021,119.7398,119.791,34900.0
2014-01-07 12:10:00,140.25,140.27,140.11,140.24,38500.0,119.791,119.8081,119.6715,119.7825,38500.0
2014-01-07 12:15:00,140.25,140.38,140.25,140.34,35400.0,119.791,119.9021,119.791,119.8679,35400.0
2014-01-07 12:20:00,140.34,140.41,140.25,140.32,37500.0,119.8679,119.9277,119.791,119.8508,37500.0
2014-01-07 12:25:00,140.32,140.37,140.25,140.37,17200.0,119.8508,119.8935,119.791,119.8935,17200.0
2014-01-07 12:30:00,140.38,140.58,140.38,140.56,37400.0,119.9021,120.0729,119.9021,120.0558,37400.0
2014-01-07 12:35:00,140.58,140.61,140.36,140.36,26500.0,120.0729,120.0985,119.885,119.885,26500.0
2014-01-07 12:40:00,140.4,140.45,140.27,140.42,49800.0,119.9192,119.9619,119.8081,119.9362,49800.0
2014-01-07 12:45:00,140.44,140.56,140.42,140.54,26400.0,119.9533,120.0558,119.9362,120.0387,26400.0
2014-01-07 12:50:00,140.55,140.68,140.55,140.6,29000.0,120.0473,120.1583,120.0473,120.09,29000.0
2014-01-07 12:55:00,140.61,140.65,140.56,140.59,21900.0,120.0985,120.1327,120.0558,120.0814,21900.0
2014-01-07 13:00:00,140.58,140.64,140.54,140.64,26700.0,120.0729,120.1242,120.0387,120.1242,26700.0
2014-01-07 13:05:00,140.63,140.84,140.59,140.81,53800.0,120.1156,120.295,120.0814,120.2694,53800.0
2014-01-07 13:10:00,140.82,140.84,140.75,140.75,50600.0,120.2779,120.295,120.2181,120.2181,50600.0
2014-01-07 13:15:00,140.75,140.84,140.75,140.84,36900.0,120.2181,120.295,120.2181,120.295,36900.0
2014-01-07 13:20:00,140.84,140.84,140.73,140.76,43600.0,120.295,120.295,120.201,120.2266,43600.0
2014-01-07 13:25:00,140.75,140.76,140.63,140.63,35000.0,120.2181,120.2266,120.1156,120.1156,35000.0
2014-01-07 13:30:00,140.61,140.76,140.6,140.76,42800.0,120.0985,120.2266,120.09,120.2266,42800.0
2014-01-07 13:35:00,140.76,140.92,140.75,140.91,52600.0,120.2266,120.3633,120.2181,120.3548,52600.0
2014-01-07 13:40:00,140.9,141.0,140.89,140.99,62000.0,120.3462,120.4316,120.3377,120.4231,62000.0
2014-01-07 13:45:00,141.0,141.09,140.99,141.02,72100.0,120.4316,120.5085,120.4231,120.4487,72100.0
2014-01-07 13:50:00,141.01,141.1,140.78,140.78,65900.0,120.4402,120.5171,120.2437,120.2437,65900.0
2014-01-07 13:55:00,140.8,140.82,140.66,140.66,32800.0,120.2608,120.2779,120.1412,120.1412,32800.0
2014-01-07 14:00:00,140.65,140.66,140.37,140.41,66000.0,120.1327,120.1412,119.8935,119.9277,66000.0
2014-01-07 14:05:00,140.41,140.44,140.25,140.29,42600.0,119.9277,119.9533,119.791,119.8252,42600.0
2014-01-07 14:10:00,140.29,140.29,140.18,140.21,33500.0,119.8252,119.8252,119.7313,119.7569,33500.0
2014-01-07 14:15:00,140.22,140.22,140.11,140.15,44700.0,119.7654,119.7654,119.6715,119.7056,44700.0
2014-01-07 14:20:00,140.13,140.36,140.11,140.36,31900.0,119.6886,119.885,119.6715,119.885,31900.0
2014-01-07 14:25:00,140.36,140.64,140.36,140.57,36300.0,119.885,120.1242,119.885,120.0644,36300.0
2014-01-07 14:30:00,140.57,140.71,140.48,140.52,52400.0,120.0644,120.1839,119.9875,120.0217,52400.0
2014-01-07 14:35:00,140.5,140.6,140.47,140.53,33200.0,120.0046,120.09,119.979,120.0302,33200.0
2014-01-07 14:40:00,140.55,140.63,140.48,140.59,28600.0,120.0473,120.1156,119.9875,120.0814,28600.0
2014-01-07 14:45:00,140.59,140.61,140.48,140.53,28000.0,120.0814,120.0985,119.9875,120.0302,28000.0
2014-01-07 14:50:00,140.52,140.57,140.45,140.53,39500.0,120.0217,120.0644,119.9619,120.0302,39500.0
2014-01-07 14:55:00,140.55,140.7,140.51,140.7,36200.0,120.0473,120.1754,120.0131,120.1754,36200.0
2014-01-07 15:00:00,140.69,140.77,140.65,140.66,27800.0,120.1669,120.2352,120.1327,120.1412,27800.0
2014-01-07 15:05:00,140.65,140.65,140.56,140.57,30500.0,120.1327,120.1327,120.0558,120.0644,30500.0
2014-01-07 15:10:00,140.59,140.63,140.53,140.62,33000.0,120.0814,120.1156,120.0302,120.1071,33000.0
2014-01-07 15:15:00,140.61,140.67,140.55,140.67,25700.0,120.0985,120.1498,120.0473,120.1498,25700.0
2014-01-07 15:20:00,140.67,140.7,140.5,140.56,50600.0,120.1498,120.1754,120.0046,120.0558,50600.0
2014-01-07 15:25:00,140.56,140.58,140.48,140.51,31400.0,120.0558,120.0729,119.9875,120.0131,31400.0
2014-01-07 15:30:00,140.5,140.59,140.48,140.56,55900.0,120.0046,120.0814,119.9875,120.0558,55900.0
2014-01-07 15:35:00,140.56,140.59,140.25,140.31,64500.0,120.0558,120.0814,119.791,119.8423,64500.0
2014-01-07 15:40:00,140.31,140.52,140.31,140.46,77000.0,119.8423,120.0217,119.8423,119.9704,77000.0
2014-01-07 15:45:00,140.44,140.52,140.41,140.5,71300.0,119.9533,120.0217,119.9277,120.0046,71300.0
2014-01-07 15:50:00,140.5,140.65,140.47,140.47,92500.0,120.0046,120.1327,119.979,119.979,92500.0
2014-01-07 15:55:00,140.48,140.6,140.42,140.52,148100.0,119.9875,120.09,119.9362,120.0217,148100.0
2014-01-08 09:30:00,140.67,141.34,140.47,141.34,172200.0,120.1498,120.722,119.979,120.722,172200.0
2014-01-08 09:35:00,141.25,141.39,141.0,141.15,104500.0,120.6452,120.7647,120.4316,120.5598,104500.0
2014-01-08 09:40:00,141.17,141.4,140.63,140.65,88800.0,120.5768,120.7733,120.1156,120.1327,88800.0
2014-01-08 09:45:00,140.65,140.7,139.65,139.69,147600.0,120.1327,120.1754,119.2786,119.3127,147600.0
2014-01-08 09:50:00,139.73,139.88,139.35,139.66,117500.0,119.3469,119.475,119.0223,119.2871,117500.0
2014-01-08 09:55:00,139.6,140.03,139.6,139.88,82100.0,119.2359,119.6031,119.2359,119.475,82100.0
2014-01-08 10:00:00,139.84,140.02,139.67,139.95,106800.0,119.4409,119.5946,119.2957,119.5348,106800.0
2014-01-08 10:05:00,139.95,140.01,139.71,139.78,64600.0,119.5348,119.5861,119.3298,119.3896,64600.0
2014-01-08 10:10:00,139.78,139.91,139.65,139.91,95000.0,119.3896,119.5006,119.2786,119.5006,95000.0
2014-01-08 10:15:00,139.91,139.97,139.75,139.94,40100.0,119.5006,119.5519,119.364,119.5263,40100.0
2014-01-08 10:20:00,139.9,140.4,139.9,140.39,60300.0,119.4921,119.9192,119.4921,119.9106,60300.0
2014-01-08 10:25:00,140.34,140.43,140.16,140.25,79800.0,119.8679,119.9448,119.7142,119.791,79800.0
2014-01-08 10:30:00,140.25,140.48,140.25,140.48,48900.0,119.791,119.9875,119.791,119.9875,48900.0
2014-01-08 10:35:00,140.48,140.66,140.42,140.51,71400.0,119.9875,120.1412,119.9362,120.0131,71400.0
2014-01-08 10:40:00,140.5,140.56,140.3,140.36,50200.0,120.0046,120.0558,119.8338,119.885,50200.0
2014-01-08 10:45:00,140.31,140.42,140.26,140.35,43200.0,119.8423,119.9362,119.7996,119.8765,43200.0
2014-01-08 10:50:00,140.36,140.5,140.27,140.32,52100.0,119.885,120.0046,119.8081,119.8508,52100.0
2014-01-08 10:55:00,140.26,140.31,140.04,140.1,67500.0,119.7996,119.8423,119.6117,119.6629,67500.0
2014-01-08 11:00:00,140.12,140.54,140.07,140.47,49500.0,119.68,120.0387,119.6373,119.979,49500.0
2014-01-08 11:05:00,140.47,140.65,140.25,140.34,51400.0,119.979,120.1327,119.791,119.8679,51400.0
2014-01-08 11:10:00,140.32,140.5,140.15,140.21,46600.0,119.8508,120.0046,119.7056,119.7569,46600.0
2014-01-08 11:15:00,140.21,140.29,140.14,140.19,36400.0,119.7569,119.8252,119.6971,119.7398,36400.0
2014-01-08 11:20:00,140.15,140.52,140.15,140.5,39500.0,119.7056,120.0217,119.7056,120.0046,39500.0
2014-01-08 11:25:00,140.42,140.71,140.42,140.57,93100.0,119.9362,120.1839,119.9362,120.0644,93100.0
2014-01-08 11:30:00,140.58,140.88,140.58,140.88,42800.0,120.0729,120.3291,120.0729,120.3291,42800.0
2014-01-08 11:35:00,140.89,140.92,140.42,140.42,45700.0,120.3377,120.3633,119.9362,119.9362,45700.0
2014-01-08 11:40:00,140.43,140.8,140.41,140.66,44500.0,119.9448,120.2608,119.9277,120.1412,44500.0
2014-01-08 11:45:00,140.66,140.75,140.52,140.59,75100.0,120.1412,120.2181,120.0217,120.0814,75100.0
2014-01-08 11:50:00,140.59,140.65,140.52,140.52,28800.0,120.0814,120.1327,120.0217,120.0217,28800.0
2014-01-08 11:55:00,140.5,140.66,140.5,140.66,29900.0,120.0046,120.1412,120.0046,120.1412,29900.0
2014-01-08 12:00:00,140.66,140.81,140.62,140.8,31800.0,120.1412,120.2694,120.1071,120.2608,31800.0
2014-01-08 12:05:00,140.79,140.87,140.66,140.68,59100.0,120.2523,120.3206,120.1412,120.1583,59100.0
2014-01-08 12:10:00,140.68,140.8,140.62,140.7,29500.0,120.1583,120.2608,120.1071,120.1754,29500.0
2014-01-08 12:15:00,140.69,140.81,140.65,140.72,21800.0,120.1669,120.2694,120.1327,120.1925,21800.0
2014-01-08 12:20:00,140.69,140.7,140.59,140.67,19100.0,120.1669,120.1754,120.0814,120.1498,19100.0
2014-01-08 12:25:00,140.64,140.78,140.63,140.73,38000.0,120.1242,120.2437,120.1156,120.201,38000.0
2014-01-08 12:30:00,140.76,140.82,140.67,140.72,86400.0,120.2266,120.2779,120.1498,120.1925,86400.0
2014-01-08 12:35:00,140.71,140.75,140.59,140.63,22400.0,120.1839,120.2181,120.0814,120.1156,22400.0
2014-01-08 12:40:00,140.61,140.65,140.52,140.59,20900.0,120.0985,120.1327,120.0217,120.0814,20900.0
2014-01-08 12:45:00,140.59,140.59,140.38,140.41,20400.0,120.0814,120.0814,119.9021,119.9277,20400.0
2014-01-08 12:50:00,140.41,140.54,140.41,140.45,12200.0,119.9277,120.0387,119.9277,119.9619,12200.0
2014-01-08 12:55:00,140.46,140.46,140.33,140.38,27200.0,119.9704,119.9704,119.8594,119.9021,27200.0
2014-01-08 13:00:00,140.38,140.48,140.3,140.35,25900.0,119.9021,119.9875,119.8338,119.8765,25900.0
2014-01-08 13:05:00,140.39,140.62,140.37,140.54,22600.0,119.9106,120.1071,119.8935,120.0387,22600.0
2014-01-08 13:10:00,140.53,140.69,140.52,140.59,41700.0,120.0302,120.1669,120.0217,120.0814,41700.0
2014-01-08 13:15:00,140.59,140.6,140.28,140.33,38700.0,120.0814,120.09,119.8167,119.8594,38700.0
2014-01-08 13:20:00,140.33,140.45,140.27,140.45,25700.0,119.8594,119.9619,119.8081,119.9619,25700.0
2014-01-08 13:25:00,140.44,140.66,140.42,140.62,26800.0,119.9533,120.1412,119.9362,120.1071,26800.0
2014-01-08 13:30:00,140.63,140.78,140.62,140.78,30200.0,120.1156,120.2437,120.1071,120.2437,30200.0
2014-01-08 13:35:00,140.8,140.88,140.62,140.68,25000.0,120.2608,120.3291,120.1071,120.1583,25000.0
2014-01-08 13:40:00,140.66,140.85,140.66,140.7,52600.0,120.1412,120.3035,120.1412,120.1754,52600.0
2014-01-08 13:45:00,140.74,140.89,140.7,140.88,30600.0,120.2096,120.3377,120.1754,120.3291,30600.0
2014-01-08 13:50:00,140.88,141.1,140.78,141.09,69100.0,120.3291,120.5171,120.2437,120.5085,69100.0
2014-01-08 13:55:00,141.1,141.1,141.01,141.04,40300.0,120.5171,120.5171,120.4402,120.4658,40300.0
2014-01-08 14:00:00,141.03,141.2,140.71,141.08,122800.0,120.4573,120.6025,120.1839,120.5,122800.0
2014-01-08 14:05:00,141.09,141.21,140.81,140.84,75100.0,120.5085,120.611,120.2694,120.295,75100.0
2014-01-08 14:10:00,140.9,141.09,140.85,141.07,45400.0,120.3462,120.5085,120.3035,120.4914,45400.0
2014-01-08 14:15:00,141.09,141.24,140.88,141.14,62500.0,120.5085,120.6366,120.3291,120.5512,62500.0
2014-01-08 14:20:00,141.12,141.25,141.12,141.12,64800.0,120.5341,120.6452,120.5341,120.5341,64800.0
2014-01-08 14:25:00,141.12,141.23,141.0,141.01,32700.0,120.5341,120.6281,120.4316,120.4402,32700.0
2014-01-08 14:30:00,141.03,141.2,140.83,141.16,69000.0,120.4573,120.6025,120.2864,120.5683,69000.0
2014-01-08 14:35:00,141.2,141.2,140.89,140.94,58000.0,120.6025,120.6025,120.3377,120.3804,58000.0
2014-01-08 14:40:00,140.92,141.14,140.92,141.09,31100.0,120.3633,120.5512,120.3633,120.5085,31100.0
2014-01-08 14:45:00,141.09,141.09,140.88,140.9,39200.0,120.5085,120.5085,120.3291,120.3462,39200.0
2014-01-08 14:50:00,140.89,141.06,140.85,140.86,50100.0,120.3377,120.4829,120.3035,120.3121,50100.0
2014-01-08 14:55:00,140.81,140.89,140.73,140.82,42600.0,120.2694,120.3377,120.201,120.2779,42600.0
2014-01-08 15:00:00,140.84,141.0,140.82,140.99,34300.0,120.295,120.4316,120.2779,120.4231,34300.0
2014-01-08 15:05:00,141.0,141.02,140.83,140.85,44200.0,120.4316,120.4487,120.2864,120.3035,44200.0
2014-01-08 15:10:00,140.85,140.88,140.8,140.81,37000.0,120.3035,120.3291,120.2608,120.2694,37000.0
2014-01-08 15:15:00,140.8,140.86,140.68,140.72,52800.0,120.2608,120.3121,120.1583,120.1925,52800.0
2014-01-08 15:20:00,140.68,140.69,140.48,140.56,75100.0,120.1583,120.1669,119.9875,120.0558,75100.0
2014-01-08 15:25:00,140.54,140.55,140.38,140.41,112600.0,120.0387,120.0473,119.9021,119.9277,112600.0
2014-01-08 15:30:00,140.4,140.58,140.37,140.58,77000.0,119.9192,120.0729,119.8935,120.0729,77000.0
2014-01-08 15:35:00,140.58,140.69,140.54,140.67,86000.0,120.0729,120.1669,120.0387,120.1498,86000.0
2014-01-08 15:40:00,140.68,140.72,140.62,140.72,85500.0,120.1583,120.1925,120.1071,120.1925,85500.0
2014-01-08 15:45:00,140.72,140.78,140.7,140.75,115800.0,120.1925,120.2437,120.1754,120.2181,115800.0
2014-01-08 15:50:00,140.75,140.75,140.59,140.62,123700.0,120.2181,120.2181,120.0814,120.1071,123700.0
2014-01-08 15:55:00,140.64,140.79,140.62,140.79,214900.0,120.1242,120.2523,120.1071,120.2523,214900.0
2014-01-09 09:30:00,141.49,141.59,141.19,141.52,125400.0,120.8502,120.9356,120.5939,120.8758,125400.0
2014-01-09 09:35:00,141.52,141.62,140.67,140.82,126000.0,120.8758,120.9612,120.1498,120.2779,126000.0
2014-01-09 09:40:00,140.67,141.3,140.54,141.09,188100.0,120.1498,120.6879,120.0387,120.5085,188100.0
2014-01-09 09:45:00,141.1,141.43,140.96,141.38,65800.0,120.5171,120.7989,120.3975,120.7562,65800.0
2014-01-09 09:50:00,141.21,141.44,141.17,141.37,43000.0,120.611,120.8075,120.5768,120.7477,43000.0
2014-01-09 09:55:00,141.33,141.5,141.27,141.48,111900.0,120.7135,120.8587,120.6623,120.8416,111900.0
2014-01-09 10:00:00,141.5,142.09,141.5,142.08,123300.0,120.8587,121.3626,120.8587,121.3541,123300.0
2014-01-09 10:05:00,142.0,142.08,141.64,141.83,136800.0,121.2858,121.3541,120.9783,121.1406,136800.0
2014-01-09 10:10:00,141.83,141.83,141.4,141.74,116300.0,121.1406,121.1406,120.7733,121.0637,116300.0
2014-01-09 10:15:00,141.74,141.8,141.45,141.66,66700.0,121.0637,121.1149,120.816,120.9954,66700.0
2014-01-09 10:20:00,141.63,141.7,141.45,141.55,60800.0,120.9697,121.0295,120.816,120.9014,60800.0
2014-01-09 10:25:00,141.56,141.56,141.45,141.48,44700.0,120.9099,120.9099,120.816,120.8416,44700.0
2014-01-09 10:30:00,141.44,141.48,141.26,141.36,55500.0,120.8075,120.8416,120.6537,120.7391,55500.0
2014-01-09 10:35:00,141.31,141.5,141.31,141.4,94000.0,120.6964,120.8587,120.6964,120.7733,94000.0
2014-01-09 10:40:00,141.42,141.43,141.05,141.13,93000.0,120.7904,120.7989,120.4743,120.5427,93000.0
2014-01-09 10:45:00,141.14,141.46,141.07,141.35,67100.0,120.5512,120.8245,120.4914,120.7306,67100.0
2014-01-09 10:50:00,141.31,141.4,141.19,141.25,59500.0,120.6964,120.7733,120.5939,120.6452,59500.0
2014-01-09 10:55:00,141.25,141.38,141.15,141.38,53200.0,120.6452,120.7562,120.5598,120.7562,53200.0
2014-01-09 11:00:00,141.32,141.48,141.27,141.45,35200.0,120.705,120.8416,120.6623,120.816,35200.0
2014-01-09 11:05:00,141.48,141.5,141.27,141.33,93000.0,120.8416,120.8587,120.6623,120.7135,93000.0
2014-01-09 11:10:00,141.3,141.37,141.19,141.32,66100.0,120.6879,120.7477,120.5939,120.705,66100.0
2014-01-09 11:15:00,141.28,141.45,141.22,141.35,57800.0,120.6708,120.816,120.6195,120.7306,57800.0
2014-01-09 11:20:00,141.34,141.46,141.3,141.39,26800.0,120.722,120.8245,120.6879,120.7647,26800.0
2014-01-09 11:25:00,141.42,141.43,141.32,141.42,27300.0,120.7904,120.7989,120.705,120.7904,27300.0
2014-01-09 11:30:00,141.41,141.44,141.27,141.3,32200.0,120.7818,120.8075,120.6623,120.6879,32200.0
2014-01-09 11:35:00,141.33,141.55,141.33,141.49,32700.0,120.7135,120.9014,120.7135,120.8502,32700.0
2014-01-09 11:40:00,141.55,141.6,141.45,141.5,26300.0,120.9014,120.9441,120.816,120.8587,26300.0
2014-01-09 11:45:00,141.5,141.72,141.47,141.69,39200.0,120.8587,121.0466,120.8331,121.021,39200.0
2014-01-09 11:50:00,141.69,141.7,141.52,141.65,23300.0,121.021,121.0295,120.8758,120.9868,23300.0
2014-01-09 11:55:00,141.63,141.94,141.63,141.94,69100.0,120.9697,121.2345,120.9697,121.2345,69100.0
2014-01-09 12:00:00,141.92,141.95,141.79,141.93,36700.0,121.2174,121.2431,121.1064,121.226,36700.0
2014-01-09 12:05:00,141.93,141.95,141.81,141.82,38700.0,121.226,121.2431,121.1235,121.132,38700.0
2014-01-09 12:10:00,141.85,141.87,141.74,141.81,31000.0,121.1576,121.1747,121.0637,121.1235,31000.0
2014-01-09 12:15:00,141.82,141.91,141.79,141.9,23400.0,121.132,121.2089,121.1064,121.2004,23400.0
2014-01-09 12:20:00,141.87,141.96,141.85,141.95,35000.0,121.1747,121.2516,121.1576,121.2431,35000.0
2014-01-09 12:25:00,141.9,141.97,141.86,141.91,20700.0,121.2004,121.2601,121.1662,121.2089,20700.0
2014-01-09 12:30:00,141.89,142.05,141.82,142.03,48700.0,121.1918,121.3285,121.132,121.3114,48700.0
2014-01-09 12:35:00,142.03,142.35,142.01,142.29,82800.0,121.3114,121.5847,121.2943,121.5335,82800.0
2014-01-09 12:40:00,142.3,142.44,142.24,142.42,44600.0,121.542,121.6616,121.4908,121.6445,44600.0
2014-01-09 12:45:00,142.41,142.41,142.13,142.15,41200.0,121.636,121.636,121.3968,121.4139,41200.0
2014-01-09 12:50:00,142.15,142.37,142.15,142.35,29500.0,121.4139,121.6018,121.4139,121.5847,29500.0
2014-01-09 12:55:00,142.36,142.43,142.27,142.4,46300.0,121.5932,121.653,121.5164,121.6274,46300.0
2014-01-09 13:00:00,142.4,142.46,142.35,142.37,35500.0,121.6274,121.6787,121.5847,121.6018,35500.0
2014-01-09 13:05:00,142.36,142.38,142.26,142.28,32500.0,121.5932,121.6103,121.5078,121.5249,32500.0
2014-01-09 13:10:00,142.26,142.3,142.16,142.3,51300.0,121.5078,121.542,121.4224,121.542,51300.0
2014-01-09 13:15:00,142.28,142.35,142.24,142.34,19700.0,121.5249,121.5847,121.4908,121.5762,19700.0
2014-01-09 13:20:00,142.31,142.35,142.21,142.31,22000.0,121.5505,121.5847,121.4651,121.5505,22000.0
2014-01-09 13:25:00,142.31,142.47,142.29,142.41,27800.0,121.5505,121.6872,121.5335,121.636,27800.0
2014-01-09 13:30:00,142.4,142.41,142.34,142.35,25000.0,121.6274,121.636,121.5762,121.5847,25000.0
2014-01-09 13:35:00,142.36,142.41,142.25,142.3,43900.0,121.5932,121.636,121.4993,121.542,43900.0
2014-01-09 13:40:00,142.32,142.37,142.24,142.33,32900.0,121.5591,121.6018,121.4908,121.5676,32900.0
2014-01-09 13:45:00,142.34,142.35,142.27,142.35,25300.0,121.5762,121.5847,121.5164,121.5847,25300.0
2014-01-09 13:50:00,142.35,142.36,142.26,142.29,37200.0,121.5847,121.5932,121.5078,121.5335,37200.0
2014-01-09 13:55:00,142.29,142.31,142.19,142.24,54000.0,121.5335,121.5505,121.448,121.4908,54000.0
2014-01-09 14:00:00,142.27,142.27,141.77,141.77,111100.0,121.5164,121.5164,121.0893,121.0893,111100.0
2014-01-09 14:05:00,141.79,141.88,141.74,141.82,55400.0,121.1064,121.1833,121.0637,121.132,55400.0
2014-01-09 14:10:00,141.82,141.85,141.76,141.83,41700.0,121.132,121.1576,121.0808,121.1406,41700.0
2014-01-09 14:15:00,141.82,141.83,141.64,141.69,26500.0,121.132,121.1406,120.9783,121.021,26500.0
2014-01-09 14:20:00,141.7,141.72,141.6,141.68,25800.0,121.0295,121.0466,120.9441,121.0124,25800.0
2014-01-09 14:25:00,141.67,141.69,141.6,141.67,24100.0,121.0039,121.021,120.9441,121.0039,24100.0
2014-01-09 14:30:00,141.69,141.69,141.54,141.6,47900.0,121.021,121.021,120.8929,120.9441,47900.0
2014-01-09 14:35:00,141.58,141.66,141.57,141.63,48200.0,120.927,120.9954,120.9185,120.9697,48200.0
2014-01-09 14:40:00,141.64,141.95,141.61,141.89,43300.0,120.9783,121.2431,120.9527,121.1918,43300.0
2014-01-09 14:45:00,141.92,142.14,141.89,142.11,53700.0,121.2174,121.4053,121.1918,121.3797,53700.0
2014-01-09 14:50:00,142.13,142.29,142.05,142.26,44300.0,121.3968,121.5335,121.3285,121.5078,44300.0
2014-01-09 14:55:00,142.27,142.29,142.12,142.18,29100.0,121.5164,121.5335,121.3883,121.4395,29100.0
2014-01-09 15:00:00,142.19,142.22,142.07,142.15,35700.0,121.448,121.4737,121.3456,121.4139,35700.0
2014-01-09 15:05:00,142.13,142.28,142.11,142.11,38500.0,121.3968,121.5249,121.3797,121.3797,38500.0
2014-01-09 15:10:00,142.11,142.34,142.06,142.23,75200.0,121.3797,121.5762,121.337,121.4822,75200.0
2014-01-09 15:15:00,142.28,142.45,142.23,142.35,64900.0,121.5249,121.6701,121.4822,121.5847,64900.0
2014-01-09 15:20:00,142.36,142.52,142.31,142.37,82900.0,121.5932,121.7299,121.5505,121.6018,82900.0
2014-01-09 15:25:00,142.37,142.41,142.24,142.31,65600.0,121.6018,121.636,121.4908,121.5505,65600.0
2014-01-09 15:30:00,142.33,142.38,142.2,142.23,67500.0,121.5676,121.6103,121.4566,121.4822,67500.0
2014-01-09 15:35:00,142.26,142.3,142.19,142.24,76900.0,121.5078,121.542,121.448,121.4908,76900.0
2014-01-09 15:40:00,142.25,142.3,142.21,142.28,122400.0,121.4993,121.542,121.4651,121.5249,122400.0
2014-01-09 15:45:00,142.28,142.28,142.04,142.17,89300.0,121.5249,121.5249,121.3199,121.431,89300.0
2014-01-09 15:50:00,142.17,142.32,142.07,142.1,105200.0,121.431,121.5591,121.3456,121.3712,105200.0
2014-01-09 15:55:00,142.12,142.22,142.09,142.14,161300.0,121.3883,121.4737,121.3626,121.4053,161300.0
2014-01-10 09:30:00,142.79,142.8,142.21,142.38,185500.0,121.9605,121.9691,121.4651,121.6103,185500.0
2014-01-10 09:35:00,142.49,142.69,141.99,142.44,200000.0,121.7043,121.8751,121.2772,121.6616,200000.0
2014-01-10 09:40:00,142.43,142.6,142.1,142.22,75300.0,121.653,121.7982,121.3712,121.4737,75300.0
2014-01-10 09:45:00,142.22,142.34,141.92,141.95,86800.0,121.4737,121.5762,121.2174,121.2431,86800.0
2014-01-10 09:50:00,141.97,142.0,141.81,141.87,63500.0,121.2601,121.2858,121.1235,121.1747,63500.0
2014-01-10 09:55:00,141.9,142.02,141.58,141.63,68600.0,121.2004,121.3028,120.927,120.9697,68600.0
2014-01-10 10:00:00,141.57,141.8,141.07,141.47,132700.0,120.9185,121.1149,120.4914,120.8331,132700.0
2014-01-10 10:05:00,141.47,141.5,141.17,141.48,54200.0,120.8331,120.8587,120.5768,120.8416,54200.0
2014-01-10 10:10:00,141.52,141.52,141.18,141.4,45500.0,120.8758,120.8758,120.5854,120.7733,45500.0
2014-01-10 10:15:00,141.4,141.47,141.14,141.43,88700.0,120.7733,120.8331,120.5512,120.7989,88700.0
2014-01-10 10:20:00,141.42,141.8,141.42,141.78,80200.0,120.7904,121.1149,120.7904,121.0979,80200.0
2014-01-10 10:25:00,141.78,142.14,141.74,141.88,83200.0,121.0979,121.4053,121.0637,121.1833,83200.0
2014-01-10 10:30:00,141.87,141.95,141.71,141.73,42200.0,121.1747,121.2431,121.0381,121.0552,42200.0
2014-01-10 10:35:00,141.73,141.85,141.6,141.8,44900.0,121.0552,121.1576,120.9441,121.1149,44900.0
2014-01-10 10:40:00,141.79,141.98,141.72,141.73,47900.0,121.1064,121.2687,121.0466,121.0552,47900.0
2014-01-10 10:45:00,141.8,142.17,141.79,142.06,49000.0,121.1149,121.431,121.1064,121.337,49000.0
2014-01-10 10:50:00,142.08,142.46,142.06,142.07,66200.0,121.3541,121.6787,121.337,121.3456,66200.0
2014-01-10 10:55:00,142.04,142.32,142.03,142.25,52900.0,121.3199,121.5591,121.3114,121.4993,52900.0
2014-01-10 11:00:00,142.26,142.39,142.2,142.3,34500.0,121.5078,121.6189,121.4566,121.542,34500.0
2014-01-10 11:05:00,142.26,142.29,142.07,142.23,38000.0,121.5078,121.5335,121.3456,121.4822,38000.0
2014-01-10 11:10:00,142.23,142.34,142.07,142.07,29800.0,121.4822,121.5762,121.3456,121.3456,29800.0
2014-01-10 11:15:00,142.09,142.21,141.94,142.08,40600.0,121.3626,121.4651,121.2345,121.3541,40600.0
2014-01-10 11:20:00,142.05,142.07,141.81,141.86,46000.0,121.3285,121.3456,121.1235,121.1662,46000.0
2014-01-10 11:25:00,141.86,141.92,141.76,141.92,39400.0,121.1662,121.2174,121.0808,121.2174,39400.0
2014-01-10 11:30:00,141.92,141.95,141.61,141.69,61900.0,121.2174,121.2431,120.9527,121.021,61900.0
2014-01-10 11:35:00,141.67,141.92,141.57,141.81,42800.0,121.0039,121.2174,120.9185,121.1235,42800.0
2014-01-10 11:40:00,141.79,141.93,141.68,141.72,34600.0,121.1064,121.226,121.0124,121.0466,34600.0
2014-01-10 11:45:00,141.75,141.82,141.59,141.77,49500.0,121.0722,121.132,120.9356,121.0893,49500.0
2014-01-10 11:50:00,141.77,141.77,141.54,141.6,37600.0,121.0893,121.0893,120.8929,120.9441,37600.0
2014-01-10 11:55:00,141.59,141.63,141.43,141.57,52900.0,120.9356,120.9697,120.7989,120.9185,52900.0
2014-01-10 12:00:00,141.58,141.58,141.43,141.48,57000.0,120.927,120.927,120.7989,120.8416,57000.0
2014-01-10 12:05:00,141.48,141.59,141.46,141.47,50900.0,120.8416,120.9356,120.8245,120.8331,50900.0
2014-01-10 12:10:00,141.48,141.5,141.42,141.45,32600.0,120.8416,120.8587,120.7904,120.816,32600.0
2014-01-10 12:15:00,141.45,141.57,141.44,141.47,49100.0,120.816,120.9185,120.8075,120.8331,49100.0
2014-01-10 12:20:00,141.47,141.52,141.32,141.5,40000.0,120.8331,120.8758,120.705,120.8587,40000.0
2014-01-10 12:25:00,141.47,141.59,141.44,141.49,55600.0,120.8331,120.9356,120.8075,120.8502,55600.0
2014-01-10 12:30:00,141.51,141.53,141.35,141.4,60700.0,120.8672,120.8843,120.7306,120.7733,60700.0
2014-01-10 12:35:00,141.41,141.51,141.41,141.44,36100.0,120.7818,120.8672,120.7818,120.8075,36100.0
2014-01-10 12:40:00,141.43,141.66,141.43,141.55,124500.0,120.7989,120.9954,120.7989,120.9014,124500.0
2014-01-10 12:45:00,141.57,141.61,141.42,141.5,71600.0,120.9185,120.9527,120.7904,120.8587,71600.0
2014-01-10 12:50:00,141.5,141.52,141.26,141.4,49900.0,120.8587,120.8758,120.6537,120.7733,49900.0
2014-01-10 12:55:00,141.37,141.43,141.19,141.2,41200.0,120.7477,120.7989,120.5939,120.6025,41200.0
2014-01-10 13:00:00,141.19,141.3,141.17,141.3,32500.0,120.5939,120.6879,120.5768,120.6879,32500.0
2014-01-10 13:05:00,141.3,141.45,141.26,141.34,28000.0,120.6879,120.816,120.6537,120.722,28000.0
2014-01-10 13:10:00,141.34,141.48,141.27,141.43,44300.0,120.722,120.8416,120.6623,120.7989,44300.0
2014-01-10 13:15:00,141.42,141.44,141.19,141.25,33500.0,120.7904,120.8075,120.5939,120.6452,33500.0
2014-01-10 13:20:00,141.28,141.38,141.23,141.26,29300.0,120.6708,120.7562,120.6281,120.6537,29300.0
2014-01-10 13:25:00,141.26,141.33,141.22,141.24,46900.0,120.6537,120.7135,120.6195,120.6366,46900.0
2014-01-10 13:30:00,141.25,141.32,141.23,141.27,63400.0,120.6452,120.705,120.6281,120.6623,63400.0
2014-01-10 13:35:00,141.29,141.29,141.21,141.26,49600.0,120.6793,120.6793,120.611,120.6537,49600.0
2014-01-10 13:40:00,141.26,141.43,141.23,141.4,48300.0,120.6537,120.7989,120.6281,120.7733,48300.0
2014-01-10 13:45:00,141.4,141.43,141.35,141.4,34800.0,120.7733,120.7989,120.7306,120.7733,34800.0
2014-01-10 13:50:00,141.41,141.43,141.26,141.26,43300.0,120.7818,120.7989,120.6537,120.6537,43300.0
2014-01-10 13:55:00,141.26,141.3,141.11,141.13,60500.0,120.6537,120.6879,120.5256,120.5427,60500.0
2014-01-10 14:00:00,141.11,141.13,140.97,141.0,150400.0,120.5256,120.5427,120.406,120.4316,150400.0
2014-01-10 14:05:00,141.0,141.12,140.98,141.12,111800.0,120.4316,120.5341,120.4146,120.5341,111800.0
2014-01-10 14:10:00,141.09,141.2,141.04,141.05,60400.0,120.5085,120.6025,120.4658,120.4743,60400.0
2014-01-10 14:15:00,141.09,141.19,141.0,141.12,55900.0,120.5085,120.5939,120.4316,120.5341,55900.0
2014-01-10 14:20:00,141.15,141.34,141.14,141.33,48600.0,120.5598,120.722,120.5512,120.7135,48600.0
2014-01-10 14:25:00,141.33,141.37,140.92,140.94,97700.0,120.7135,120.7477,120.3633,120.3804,97700.0
2014-01-10 14:30:00,140.95,141.03,140.9,140.97,65500.0,120.3889,120.4573,120.3462,120.406,65500.0
2014-01-10 14:35:00,140.98,141.05,140.92,140.99,39700.0,120.4146,120.4743,120.3633,120.4231,39700.0
2014-01-10 14:40:00,140.99,141.16,140.97,141.0,47100.0,120.4231,120.5683,120.406,120.4316,47100.0
2014-01-10 14:45:00,141.0,141.04,140.94,140.94,52600.0,120.4316,120.4658,120.3804,120.3804,52600.0
2014-01-10 14:50:00,140.93,141.14,140.91,141.07,37500.0,120.3719,120.5512,120.3548,120.4914,37500.0
2014-01-10 14:55:00,141.09,141.23,141.06,141.1,71000.0,120.5085,120.6281,120.4829,120.5171,71000.0
2014-01-10 15:00:00,141.09,141.42,141.08,141.37,53600.0,120.5085,120.7904,120.5,120.7477,53600.0
2014-01-10 15:05:00,141.37,141.5,141.33,141.42,68900.0,120.7477,120.8587,120.7135,120.7904,68900.0
2014-01-10 15:10:00,141.42,141.55,141.42,141.47,62200.0,120.7904,120.9014,120.7904,120.8331,62200.0
2014-01-10 15:15:00,141.49,141.56,141.46,141.55,66400.0,120.8502,120.9099,120.8245,120.9014,66400.0
2014-01-10 15:20:00,141.55,141.6,141.47,141.49,64600.0,120.9014,120.9441,120.8331,120.8502,64600.0
2014-01-10 15:25:00,141.51,141.57,141.4,141.56,45700.0,120.8672,120.9185,120.7733,120.9099,45700.0
2014-01-10 15:30:00,141.56,141.74,141.56,141.59,83000.0,120.9099,121.0637,120.9099,120.9356,83000.0
2014-01-10 15:35:00,141.6,141.7,141.5,141.5,54900.0,120.9441,121.0295,120.8587,120.8587,54900.0
2014-01-10 15:40:00,141.51,141.66,141.5,141.59,93000.0,120.8672,120.9954,120.8587,120.9356,93000.0
2014-01-10 15:45:00,141.61,141.63,141.5,141.5,94200.0,120.9527,120.9697,120.8587,120.8587,94200.0
2014-01-10 15:50:00,141.51,141.73,141.5,141.71,126400.0,120.8672,121.0552,120.8587,121.0381,126400.0
2014-01-10 15:55:00,141.71,141.9,141.66,141.89,223400.0,121.0381,121.2004,120.9954,121.1918,223400.0
2014-01-13 09:30:00,141.58,141.9,141.2,141.89,143600.0,120.927,121.2004,120.6025,121.1918,143600.0
2014-01-13 09:35:00,141.82,142.03,141.52,141.65,52600.0,121.132,121.3114,120.8758,120.9868,52600.0
2014-01-13 09:40:00,141.7,141.71,141.12,141.43,141200.0,121.0295,121.0381,120.5341,120.7989,141200.0
2014-01-13 09:45:00,141.47,141.75,141.47,141.59,55200.0,120.8331,121.0722,120.8331,120.9356,55200.0
2014-01-13 09:50:00,141.59,141.65,141.37,141.57,31300.0,120.9356,120.9868,120.7477,120.9185,31300.0
2014-01-13 09:55:00,141.52,141.98,141.46,141.94,60300.0,120.8758,121.2687,120.8245,121.2345,60300.0
2014-01-13 10:00:00,141.88,142.03,141.63,141.66,46700.0,121.1833,121.3114,120.9697,120.9954,46700.0
2014-01-13 10:05:00,141.65,141.93,141.64,141.8,68800.0,120.9868,121.226,120.9783,121.1149,68800.0
2014-01-13 10:10:00,141.79,141.95,141.7,141.76,49500.0,121.1064,121.2431,121.0295,121.0808,49500.0
2014-01-13 10:15:00,141.76,141.9,141.7,141.87,53800.0,121.0808,121.2004,121.0295,121.1747,53800.0
2014-01-13 10:20:00,141.87,142.14,141.86,142.09,36100.0,121.1747,121.4053,121.1662,121.3626,36100.0
2014-01-13 10:25:00,142.12,142.12,141.93,142.05,82900.0,121.3883,121.3883,121.226,121.3285,82900.0
2014-01-13 10:30:00,142.04,142.06,141.94,142.01,45300.0,121.3199,121.337,121.2345,121.2943,45300.0
2014-01-13 10:35:00,142.01,142.07,141.87,141.89,33000.0,121.2943,121.3456,121.1747,121.1918,33000.0
2014-01-13 10:40:00,141.87,141.88,141.7,141.79,51200.0,121.1747,121.1833,121.0295,121.1064,51200.0
2014-01-13 10:45:00,141.79,141.91,141.75,141.84,40100.0,121.1064,121.2089,121.0722,121.1491,40100.0
2014-01-13 10:50:00,141.82,141.83,141.77,141.81,20200.0,121.132,121.1406,121.0893,121.1235,20200.0
2014-01-13 10:55:00,141.81,141.84,141.71,141.73,33200.0,121.1235,121.1491,121.0381,121.0552,33200.0
2014-01-13 11:00:00,141.73,141.74,141.63,141.72,35200.0,121.0552,121.0637,120.9697,121.0466,35200.0
2014-01-13 11:05:00,141.72,141.76,141.64,141.75,30700.0,121.0466,121.0808,120.9783,121.0722,30700.0
2014-01-13 11:10:00,141.73,141.85,141.73,141.78,33200.0,121.0552,121.1576,121.0552,121.0979,33200.0
2014-01-13 11:15:00,141.77,141.77,141.65,141.76,45900.0,121.0893,121.0893,120.9868,121.0808,45900.0
2014-01-13 11:20:00,141.73,141.76,141.59,141.62,29900.0,121.0552,121.0808,120.9356,120.9612,29900.0
2014-01-13 11:25:00,141.63,141.68,141.57,141.68,21400.0,120.9697,121.0124,120.9185,121.0124,21400.0
2014-01-13 11:30:00,141.68,141.7,141.57,141.61,28200.0,121.0124,121.0295,120.9185,120.9527,28200.0
2014-01-13 11:35:00,141.61,141.8,141.61,141.75,17200.0,120.9527,121.1149,120.9527,121.0722,17200.0
2014-01-13 11:40:00,141.74,141.82,141.72,141.74,12400.0,121.0637,121.132,121.0466,121.0637,12400.0
2014-01-13 11:45:00,141.75,141.95,141.75,141.95,15500.0,121.0722,121.2431,121.0722,121.2431,15500.0
2014-01-13 11:50:00,141.93,142.0,141.85,141.98,65400.0,121.226,121.2858,121.1576,121.2687,65400.0
2014-01-13 11:55:00,141.97,142.06,141.97,142.05,24400.0,121.2601,121.337,121.2601,121.3285,24400.0
2014-01-13 12:00:00,142.05,142.06,141.9,141.93,25800.0,121.3285,121.337,121.2004,121.226,25800.0
2014-01-13 12:05:00,141.94,141.98,141.85,141.98,21000.0,121.2345,121.2687,121.1576,121.2687,21000.0
2014-01-13 12:10:00,141.96,141.98,141.91,141.98,11400.0,121.2516,121.2687,121.2089,121.2687,11400.0
2014-01-13 12:15:00,141.98,142.12,141.96,142.09,14500.0,121.2687,121.3883,121.2516,121.3626,14500.0
2014-01-13 12:20:00,142.1,142.13,142.01,142.01,29100.0,121.3712,121.3968,121.2943,121.2943,29100.0
2014-01-13 12:25:00,141.99,142.0,141.85,142.0,46100.0,121.2772,121.2858,121.1576,121.2858,46100.0
2014-01-13 12:30:00,141.99,141.99,141.73,141.8,18300.0,121.2772,121.2772,121.0552,121.1149,18300.0
2014-01-13 12:35:00,141.8,141.86,141.75,141.75,34600.0,121.1149,121.1662,121.0722,121.0722,34600.0
2014-01-13 12:40:00,141.78,141.79,141.6,141.63,34400.0,121.0979,121.1064,120.9441,120.9697,34400.0
2014-01-13 12:45:00,141.63,141.69,141.54,141.56,46900.0,120.9697,121.021,120.8929,120.9099,46900.0
2014-01-13 12:50:00,141.57,141.57,141.44,141.48,32000.0,120.9185,120.9185,120.8075,120.8416,32000.0
2014-01-13 12:55:00,141.48,141.56,141.44,141.48,21000.0,120.8416,120.9099,120.8075,120.8416,21000.0
2014-01-13 13:00:00,141.46,141.56,141.44,141.52,54400.0,120.8245,120.9099,120.8075,120.8758,54400.0
2014-01-13 13:05:00,141.52,141.85,141.48,141.78,39400.0,120.8758,121.1576,120.8416,121.0979,39400.0
2014-01-13 13:10:00,141.78,141.87,141.72,141.86,26300.0,121.0979,121.1747,121.0466,121.1662,26300.0
2014-01-13 13:15:00,141.9,141.9,141.55,141.64,24000.0,121.2004,121.2004,120.9014,120.9783,24000.0
2014-01-13 13:20:00,141.62,141.83,141.61,141.8,37500.0,120.9612,121.1406,120.9527,121.1149,37500.0
2014-01-13 13:25:00,141.81,141.92,141.7,141.72,35500.0,121.1235,121.2174,121.0295,121.0466,35500.0
2014-01-13 13:30:00,141.71,141.73,141.52,141.64,26500.0,121.0381,121.0552,120.8758,120.9783,26500.0
2014-01-13 13:35:00,141.66,141.77,141.6,141.66,25000.0,120.9954,121.0893,120.9441,120.9954,25000.0
2014-01-13 13:40:00,141.65,141.65,141.47,141.5,29600.0,120.9868,120.9868,120.8331,120.8587,29600.0
2014-01-13 13:45:00,141.5,141.51,141.34,141.34,31600.0,120.8587,120.8672,120.722,120.722,31600.0
2014-01-13 13:50:00,141.34,141.39,141.2,141.25,62800.0,120.722,120.7647,120.6025,120.6452,62800.0
2014-01-13 13:55:00,141.24,141.36,141.16,141.32,26200.0,120.6366,120.7391,120.5683,120.705,26200.0
2014-01-13 14:00:00,141.31,141.45,141.27,141.31,48800.0,120.6964,120.816,120.6623,120.6964,48800.0
2014-01-13 14:05:00,141.31,141.54,141.3,141.54,27500.0,120.6964,120.8929,120.6879,120.8929,27500.0
2014-01-13 14:10:00,141.54,141.56,141.41,141.45,37500.0,120.8929,120.9099,120.7818,120.816,37500.0
2014-01-13 14:15:00,141.44,141.46,141.21,141.26,23400.0,120.8075,120.8245,120.611,120.6537,23400.0
2014-01-13 14:20:00,141.26,141.4,141.12,141.21,26300.0,120.6537,120.7733,120.5341,120.611,26300.0
2014-01-13 14:25:00,141.21,141.33,141.15,141.23,22500.0,120.611,120.7135,120.5598,120.6281,22500.0
2014-01-13 14:30:00,141.23,141.38,141.22,141.37,44700.0,120.6281,120.7562,120.6195,120.7477,44700.0
2014-01-13 14:35:00,141.37,141.43,141.23,141.26,38200.0,120.7477,120.7989,120.6281,120.6537,38200.0
2014-01-13 14:40:00,141.28,141.34,141.22,141.28,20400.0,120.6708,120.722,120.6195,120.6708,20400.0
2014-01-13 14:45:00,141.26,141.34,141.12,141.14,54100.0,120.6537,120.722,120.5341,120.5512,54100.0
2014-01-13 14:50:00,141.17,141.29,141.01,141.26,52900.0,120.5768,120.6793,120.4402,120.6537,52900.0
2014-01-13 14:55:00,141.27,141.35,141.17,141.25,30600.0,120.6623,120.7306,120.5768,120.6452,30600.0
2014-01-13 15:00:00,141.23,141.33,141.12,141.18,92400.0,120.6281,120.7135,120.5341,120.5854,92400.0
2014-01-13 15:05:00,141.18,141.24,140.9,141.24,67200.0,120.5854,120.6366,120.3462,120.6366,67200.0
2014-01-13 15:10:00,141.22,141.29,141.0,141.07,87700.0,120.6195,120.6793,120.4316,120.4914,87700.0
2014-01-13 15:15:00,141.05,141.09,140.9,141.04,43000.0,120.4743,120.5085,120.3462,120.4658,43000.0
2014-01-13 15:20:00,141.04,141.04,140.78,140.79,38200.0,120.4658,120.4658,120.2437,120.2523,38200.0
2014-01-13 15:25:00,140.77,140.96,140.71,140.82,28400.0,120.2352,120.3975,120.1839,120.2779,28400.0
2014-01-13 15:30:00,140.83,140.86,140.63,140.63,41200.0,120.2864,120.3121,120.1156,120.1156,41200.0
2014-01-13 15:35:00,140.63,140.65,140.38,140.59,71700.0,120.1156,120.1327,119.9021,120.0814,71700.0
2014-01-13 15:40:00,140.59,140.66,140.45,140.58,58300.0,120.0814,120.1412,119.9619,120.0729,58300.0
2014-01-13 15:45:00,140.58,140.9,140.51,140.87,87400.0,120.0729,120.3462,120.0131,120.3206,87400.0
2014-01-13 15:50:00,140.86,140.94,140.8,140.8,87200.0,120.3121,120.3804,120.2608,120.2608,87200.0
2014-01-13 15:55:00,140.79,140.82,140.55,140.69,192400.0,120.2523,120.2779,120.0473,120.1669,192400.0
2014-01-14 09:30:00,140.85,141.7,140.77,140.98,182700.0,120.3035,121.0295,120.2352,120.4146,182700.0
2014-01-14 09:35:00,141.02,141.56,140.99,141.23,121500.0,120.4487,120.9099,120.4231,120.6281,121500.0
2014-01-14 09:40:00,141.26,141.46,140.97,141.3,48300.0,120.6537,120.8245,120.406,120.6879,48300.0
2014-01-14 09:45:00,141.3,141.53,141.17,141.25,71700.0,120.6879,120.8843,120.5768,120.6452,71700.0
2014-01-14 09:50:00,141.2,141.43,140.93,141.0,61400.0,120.6025,120.7989,120.3719,120.4316,61400.0
2014-01-14 09:55:00,140.98,141.04,140.6,140.86,65200.0,120.4146,120.4658,120.09,120.3121,65200.0
2014-01-14 10:00:00,140.73,141.37,140.73,141.03,77300.0,120.201,120.7477,120.201,120.4573,77300.0
2014-01-14 10:05:00,141.06,141.5,140.84,141.27,32300.0,120.4829,120.8587,120.295,120.6623,32300.0
2014-01-14 10:10:00,141.34,141.39,141.05,141.2,19800.0,120.722,120.7647,120.4743,120.6025,19800.0
2014-01-14 10:15:00,141.14,141.31,141.11,141.21,22400.0,120.5512,120.6964,120.5256,120.611,22400.0
2014-01-14 10:20:00,141.25,141.29,140.9,141.0,21500.0,120.6452,120.6793,120.3462,120.4316,21500.0
2014-01-14 10:25:00,141.04,141.11,140.87,140.9,18000.0,120.4658,120.5256,120.3206,120.3462,18000.0
2014-01-14 10:30:00,140.88,141.25,140.88,141.24,68000.0,120.3291,120.6452,120.3291,120.6366,68000.0
2014-01-14 10:35:00,141.21,141.29,141.04,141.04,16400.0,120.611,120.6793,120.4658,120.4658,16400.0
2014-01-14 10:40:00,141.06,141.29,141.06,141.06,13500.0,120.4829,120.6793,120.4829,120.4829,13500.0
2014-01-14 10:45:00,141.12,141.34,141.11,141.29,22500.0,120.5341,120.722,120.5256,120.6793,22500.0
2014-01-14 10:50:00,141.32,141.44,141.25,141.44,22400.0,120.705,120.8075,120.6452,120.8075,22400.0
2014-01-14 10:55:00,141.45,141.7,140.67,140.7,339100.0,120.816,121.0295,120.1498,120.1754,339100.0
2014-01-14 11:00:00,140.73,141.42,140.05,140.19,343100.0,120.201,120.7904,119.6202,119.7398,343100.0
2014-01-14 11:05:00,140.18,140.3,137.99,138.06,959700.0,119.7313,119.8338,117.8607,117.9205,959700.0
2014-01-14 11:10:00,138.02,139.35,137.8,139.0,385600.0,117.8863,119.0223,117.6984,118.7234,385600.0
2014-01-14 11:15:00,139.0,139.35,138.65,139.05,216300.0,118.7234,119.0223,118.4244,118.7661,216300.0
2014-01-14 11:20:00,139.03,139.04,138.07,138.43,239500.0,118.749,118.7576,117.9291,118.2365,239500.0
2014-01-14 11:25:00,138.39,138.57,138.06,138.22,220500.0,118.2024,118.3561,117.9205,118.0572,220500.0
2014-01-14 11:30:00,138.25,138.63,138.25,138.47,119300.0,118.0828,118.4074,118.0828,118.2707,119300.0
2014-01-14 11:35:00,138.48,139.09,138.33,138.87,153800.0,118.2792,118.8003,118.1511,118.6124,153800.0
2014-01-14 11:40:00,138.97,139.14,138.59,138.8,159100.0,118.6978,118.843,118.3732,118.5526,159100.0
2014-01-14 11:45:00,138.73,139.39,138.69,139.28,82200.0,118.4928,119.0565,118.4586,118.9625,82200.0
2014-01-14 11:50:00,139.38,139.45,139.05,139.13,104800.0,119.048,119.1077,118.7661,118.8344,104800.0
2014-01-14 11:55:00,139.1,139.78,139.09,139.77,152400.0,118.8088,119.3896,118.8003,119.3811,152400.0
2014-01-14 12:00:00,139.77,140.07,139.72,139.81,132000.0,119.3811,119.6373,119.3384,119.4152,132000.0
2014-01-14 12:05:00,139.86,140.03,139.66,139.85,63600.0,119.4579,119.6031,119.2871,119.4494,63600.0
2014-01-14 12:10:00,139.85,139.91,139.51,139.63,39200.0,119.4494,119.5006,119.159,119.2615,39200.0
2014-01-14 12:15:00,139.65,139.77,139.54,139.75,36800.0,119.2786,119.3811,119.1846,119.364,36800.0
2014-01-14 12:20:00,139.77,139.94,139.69,139.77,59900.0,119.3811,119.5263,119.3127,119.3811,59900.0
2014-01-14 12:25:00,139.75,139.93,139.61,139.81,56300.0,119.364,119.5177,119.2444,119.4152,56300.0
2014-01-14 12:30:00,139.79,139.82,139.44,139.57,66800.0,119.3981,119.4238,119.0992,119.2102,66800.0
2014-01-14 12:35:00,139.59,139.89,139.5,139.88,60100.0,119.2273,119.4836,119.1505,119.475,60100.0
2014-01-14 12:40:00,139.89,139.93,139.75,139.77,99900.0,119.4836,119.5177,119.364,119.3811,99900.0
2014-01-14 12:45:00,139.76,139.76,139.42,139.65,66000.0,119.3725,119.3725,119.0821,119.2786,66000.0
2014-01-14 12:50:00,139.66,139.94,139.59,139.93,34400.0,119.2871,119.5263,119.2273,119.5177,34400.0
2014-01-14 12:55:00,139.93,140.0,139.86,139.86,44700.0,119.5177,119.5775,119.4579,119.4579,44700.0
2014-01-14 13:00:00,139.91,139.95,139.58,139.58,42800.0,119.5006,119.5348,119.2188,119.2188,42800.0
2014-01-14 13:05:00,139.58,139.85,139.47,139.81,60900.0,119.2188,119.4494,119.1248,119.4152,60900.0
2014-01-14 13:10:00,139.85,140.0,139.56,139.56,50100.0,119.4494,119.5775,119.2017,119.2017,50100.0
2014-01-14 13:15:00,139.62,139.88,139.59,139.78,41400.0,119.2529,119.475,119.2273,119.3896,41400.0
2014-01-14 13:20:00,139.78,139.79,139.56,139.67,43000.0,119.3896,119.3981,119.2017,119.2957,43000.0
2014-01-14 13:25:00,139.67,139.67,139.04,139.06,90700.0,119.2957,119.2957,118.7576,118.7746,90700.0
2014-01-14 13:30:00,139.06,139.34,139.05,139.32,73400.0,118.7746,119.0138,118.7661,118.9967,73400.0
2014-01-14 13:35:00,139.34,139.38,139.24,139.33,74000.0,119.0138,119.048,118.9284,119.0053,74000.0
2014-01-14 13:40:00,139.33,139.41,139.29,139.31,43100.0,119.0053,119.0736,118.9711,118.9882,43100.0
2014-01-14 13:45:00,139.31,139.31,139.16,139.21,47800.0,118.9882,118.9882,118.86,118.9028,47800.0
2014-01-14 13:50:00,139.23,139.27,139.16,139.21,40900.0,118.9198,118.954,118.86,118.9028,40900.0
2014-01-14 13:55:00,139.21,139.22,139.16,139.2,52300.0,118.9028,118.9113,118.86,118.8942,52300.0
2014-01-14 14:00:00,139.21,139.27,139.07,139.07,42600.0,118.9028,118.954,118.7832,118.7832,42600.0
2014-01-14 14:05:00,139.09,139.17,139.07,139.09,47400.0,118.8003,118.8686,118.7832,118.8003,47400.0
2014-01-14 14:10:00,139.09,139.15,139.03,139.03,59800.0,118.8003,118.8515,118.749,118.749,59800.0
2014-01-14 14:15:00,139.03,139.1,138.89,139.07,63200.0,118.749,118.8088,118.6294,118.7832,63200.0
2014-01-14 14:20:00,139.06,139.1,139.01,139.06,28400.0,118.7746,118.8088,118.7319,118.7746,28400.0
2014-01-14 14:25:00,139.06,139.11,139.06,139.1,32600.0,118.7746,118.8173,118.7746,118.8088,32600.0
2014-01-14 14:30:00,139.1,139.25,139.09,139.15,36200.0,118.8088,118.9369,118.8003,118.8515,36200.0
2014-01-14 14:35:00,139.17,139.19,139.11,139.16,38900.0,118.8686,118.8857,118.8173,118.86,38900.0
2014-01-14 14:40:00,139.16,139.23,139.15,139.22,36800.0,118.86,118.9198,118.8515,118.9113,36800.0
2014-01-14 14:45:00,139.22,139.37,139.2,139.35,42200.0,118.9113,119.0394,118.8942,119.0223,42200.0
2014-01-14 14:50:00,139.34,139.45,139.3,139.41,49100.0,119.0138,119.1077,118.9796,119.0736,49100.0
2014-01-14 14:55:00,139.39,139.49,139.22,139.24,53500.0,119.0565,119.1419,118.9113,118.9284,53500.0
2014-01-14 15:00:00,139.24,139.24,139.13,139.19,40400.0,118.9284,118.9284,118.8344,118.8857,40400.0
2014-01-14 15:05:00,139.19,139.3,139.18,139.28,89200.0,118.8857,118.9796,118.8771,118.9625,89200.0
2014-01-14 15:10:00,139.29,139.33,139.24,139.33,37700.0,118.9711,119.0053,118.9284,119.0053,37700.0
2014-01-14 15:15:00,139.33,139.57,139.33,139.53,115400.0,119.0053,119.2102,119.0053,119.1761,115400.0
2014-01-14 15:20:00,139.53,139.57,139.5,139.56,51200.0,119.1761,119.2102,119.1505,119.2017,51200.0
2014-01-14 15:25:00,139.57,139.57,139.49,139.55,44400.0,119.2102,119.2102,119.1419,119.1932,44400.0
2014-01-14 15:30:00,139.56,139.77,139.55,139.76,48100.0,119.2017,119.3811,119.1932,119.3725,48100.0
2014-01-14 15:35:00,139.76,139.86,139.76,139.86,75500.0,119.3725,119.4579,119.3725,119.4579,75500.0
2014-01-14 15:40:00,139.85,139.86,139.66,139.66,78400.0,119.4494,119.4579,119.2871,119.2871,78400.0
2014-01-14 15:45:00,139.66,139.7,139.55,139.66,97800.0,119.2871,119.3213,119.1932,119.2871,97800.0
2014-01-14 15:50:00,139.66,139.76,139.63,139.75,102100.0,119.2871,119.3725,119.2615,119.364,102100.0
2014-01-14 15:55:00,139.76,140.01,139.74,139.98,209300.0,119.3725,119.5861,119.3554,119.5604,209300.0
2014-01-15 09:30:00,140.31,140.83,140.1,140.43,134300.0,119.8423,120.2864,119.6629,119.9448,134300.0
2014-01-15 09:35:00,140.42,140.99,140.16,140.95,71300.0,119.9362,120.4231,119.7142,120.3889,71300.0
2014-01-15 09:40:00,140.9,140.99,140.44,140.71,48000.0,120.3462,120.4231,119.9533,120.1839,48000.0
2014-01-15 09:45:00,140.72,140.9,140.46,140.65,58300.0,120.1925,120.3462,119.9704,120.1327,58300.0
2014-01-15 09:50:00,140.68,140.7,140.36,140.5,51900.0,120.1583,120.1754,119.885,120.0046,51900.0
2014-01-15 09:55:00,140.53,140.6,140.41,140.51,48000.0,120.0302,120.09,119.9277,120.0131,48000.0
2014-01-15 10:00:00,140.55,140.65,140.46,140.65,63500.0,120.0473,120.1327,119.9704,120.1327,63500.0
2014-01-15 10:05:00,140.65,140.73,140.53,140.6,62700.0,120.1327,120.201,120.0302,120.09,62700.0
2014-01-15 10:10:00,140.58,140.73,140.53,140.7,49500.0,120.0729,120.201,120.0302,120.1754,49500.0
2014-01-15 10:15:00,140.7,140.83,140.66,140.74,37400.0,120.1754,120.2864,120.1412,120.2096,37400.0
2014-01-15 10:20:00,140.73,140.82,140.65,140.73,28300.0,120.201,120.2779,120.1327,120.201,28300.0
2014-01-15 10:25:00,140.75,140.92,140.71,140.87,28600.0,120.2181,120.3633,120.1839,120.3206,28600.0
2014-01-15 10:30:00,140.89,140.98,140.86,140.98,39800.0,120.3377,120.4146,120.3121,120.4146,39800.0
2014-01-15 10:35:00,140.97,140.98,140.69,140.69,45400.0,120.406,120.4146,120.1669,120.1669,45400.0
2014-01-15 10:40:00,140.7,140.97,140.68,140.97,33600.0,120.1754,120.406,120.1583,120.406,33600.0
2014-01-15 10:45:00,140.96,140.96,140.7,140.9,31200.0,120.3975,120.3975,120.1754,120.3462,31200.0
2014-01-15 10:50:00,140.89,140.97,140.74,140.96,26900.0,120.3377,120.406,120.2096,120.3975,26900.0
2014-01-15 10:55:00,140.95,140.95,140.76,140.85,31300.0,120.3889,120.3889,120.2266,120.3035,31300.0
2014-01-15 11:00:00,140.86,140.93,140.74,140.9,22900.0,120.3121,120.3719,120.2096,120.3462,22900.0
2014-01-15 11:05:00,140.89,141.0,140.79,140.8,64600.0,120.3377,120.4316,120.2523,120.2608,64600.0
2014-01-15 11:10:00,140.82,140.88,140.6,140.6,25400.0,120.2779,120.3291,120.09,120.09,25400.0
2014-01-15 11:15:00,140.6,140.88,140.58,140.8,36800.0,120.09,120.3291,120.0729,120.2608,36800.0
2014-01-15 11:20:00,140.82,140.82,140.43,140.45,37800.0,120.2779,120.2779,119.9448,119.9619,37800.0
2014-01-15 11:25:00,140.46,140.49,140.38,140.41,27900.0,119.9704,119.996,119.9021,119.9277,27900.0
2014-01-15 11:30:00,140.4,140.56,140.38,140.56,25900.0,119.9192,120.0558,119.9021,120.0558,25900.0
2014-01-15 11:35:00,140.56,140.67,140.45,140.66,23000.0,120.0558,120.1498,119.9619,120.1412,23000.0
2014-01-15 11:40:00,140.65,140.73,140.57,140.68,29200.0,120.1327,120.201,120.0644,120.1583,29200.0
2014-01-15 11:45:00,140.68,140.79,140.65,140.71,36500.0,120.1583,120.2523,120.1327,120.1839,36500.0
2014-01-15 11:50:00,140.72,140.81,140.65,140.8,19000.0,120.1925,120.2694,120.1327,120.2608,19000.0
2014-01-15 11:55:00,140.81,140.81,140.62,140.76,32500.0,120.2694,120.2694,120.1071,120.2266,32500.0
2014-01-15 12:00:00,140.76,140.95,140.76,140.84,28600.0,120.2266,120.3889,120.2266,120.295,28600.0
2014-01-15 12:05:00,140.84,140.89,140.64,140.64,35100.0,120.295,120.3377,120.1242,120.1242,35100.0
2014-01-15 12:10:00,140.63,140.85,140.63,140.78,14700.0,120.1156,120.3035,120.1156,120.2437,14700.0
2014-01-15 12:15:00,140.74,140.83,140.71,140.78,15900.0,120.2096,120.2864,120.1839,120.2437,15900.0
2014-01-15 12:20:00,140.77,140.92,140.7,140.86,12800.0,120.2352,120.3633,120.1754,120.3121,12800.0
2014-01-15 12:25:00,140.86,140.92,140.75,140.92,18000.0,120.3121,120.3633,120.2181,120.3633,18000.0
2014-01-15 12:30:00,140.92,140.97,140.7,140.8,32800.0,120.3633,120.406,120.1754,120.2608,32800.0
2014-01-15 12:35:00,140.82,140.93,140.75,140.77,14200.0,120.2779,120.3719,120.2181,120.2352,14200.0
2014-01-15 12:40:00,140.78,140.83,140.74,140.81,9800.0,120.2437,120.2864,120.2096,120.2694,9800.0
2014-01-15 12:45:00,140.84,140.91,140.78,140.91,9100.0,120.295,120.3548,120.2437,120.3548,9100.0
2014-01-15 12:50:00,140.91,140.93,140.84,140.88,12400.0,120.3548,120.3719,120.295,120.3291,12400.0
2014-01-15 12:55:00,140.89,140.89,140.69,140.69,25800.0,120.3377,120.3377,120.1669,120.1669,25800.0
2014-01-15 13:00:00,140.72,140.79,140.67,140.75,18800.0,120.1925,120.2523,120.1498,120.2181,18800.0
2014-01-15 13:05:00,140.76,140.95,140.75,140.85,17600.0,120.2266,120.3889,120.2181,120.3035,17600.0
2014-01-15 13:10:00,140.84,140.93,140.78,140.89,26900.0,120.295,120.3719,120.2437,120.3377,26900.0
2014-01-15 13:15:00,140.85,140.85,140.67,140.74,19600.0,120.3035,120.3035,120.1498,120.2096,19600.0
2014-01-15 13:20:00,140.74,140.81,140.71,140.75,14800.0,120.2096,120.2694,120.1839,120.2181,14800.0
2014-01-15 13:25:00,140.73,140.73,140.53,140.64,13700.0,120.201,120.201,120.0302,120.1242,13700.0
2014-01-15 13:30:00,140.64,140.76,140.61,140.73,16400.0,120.1242,120.2266,120.0985,120.201,16400.0
2014-01-15 13:35:00,140.72,140.78,140.62,140.65,12100.0,120.1925,120.2437,120.1071,120.1327,12100.0
2014-01-15 13:40:00,140.68,140.69,140.53,140.64,13000.0,120.1583,120.1669,120.0302,120.1242,13000.0
2014-01-15 13:45:00,140.68,140.72,140.6,140.66,10200.0,120.1583,120.1925,120.09,120.1412,10200.0
2014-01-15 13:50:00,140.68,140.78,140.67,140.74,17300.0,120.1583,120.2437,120.1498,120.2096,17300.0
2014-01-15 13:55:00,140.71,140.72,140.61,140.68,27100.0,120.1839,120.1925,120.0985,120.1583,27100.0
2014-01-15 14:00:00,140.67,140.73,140.57,140.71,21500.0,120.1498,120.201,120.0644,120.1839,21500.0
2014-01-15 14:05:00,140.7,140.72,140.58,140.69,15700.0,120.1754,120.1925,120.0729,120.1669,15700.0
2014-01-15 14:10:00,140.69,140.74,140.65,140.7,21100.0,120.1669,120.2096,120.1327,120.1754,21100.0
2014-01-15 14:15:00,140.7,140.9,140.69,140.89,20700.0,120.1754,120.3462,120.1669,120.3377,20700.0
2014-01-15 14:20:00,140.9,140.99,140.89,140.99,23100.0,120.3462,120.4231,120.3377,120.4231,23100.0
2014-01-15 14:25:00,140.95,140.98,140.84,140.88,14700.0,120.3889,120.4146,120.295,120.3291,14700.0
2014-01-15 14:30:00,140.9,140.97,140.88,140.95,8500.0,120.3462,120.406,120.3291,120.3889,8500.0
2014-01-15 14:35:00,140.95,140.97,140.85,140.93,11700.0,120.3889,120.406,120.3035,120.3719,11700.0
2014-01-15 14:40:00,140.92,141.05,140.9,141.03,19500.0,120.3633,120.4743,120.3462,120.4573,19500.0
2014-01-15 14:45:00,141.03,141.04,140.93,141.03,8200.0,120.4573,120.4658,120.3719,120.4573,8200.0
2014-01-15 14:50:00,141.03,141.04,140.98,141.0,12000.0,120.4573,120.4658,120.4146,120.4316,12000.0
2014-01-15 14:55:00,141.0,141.08,140.96,141.07,14800.0,120.4316,120.5,120.3975,120.4914,14800.0
2014-01-15 15:00:00,141.06,141.08,140.99,141.02,13800.0,120.4829,120.5,120.4231,120.4487,13800.0
2014-01-15 15:05:00,141.01,141.02,140.97,140.99,23900.0,120.4402,120.4487,120.406,120.4231,23900.0
2014-01-15 15:10:00,141.0,141.01,140.88,140.94,18000.0,120.4316,120.4402,120.3291,120.3804,18000.0
2014-01-15 15:15:00,140.97,140.97,140.73,140.79,26600.0,120.406,120.406,120.201,120.2523,26600.0
2014-01-15 15:20:00,140.77,140.79,140.64,140.78,44300.0,120.2352,120.2523,120.1242,120.2437,44300.0
2014-01-15 15:25:00,140.79,140.89,140.79,140.86,20500.0,120.2523,120.3377,120.2523,120.3121,20500.0
2014-01-15 15:30:00,140.89,140.9,140.76,140.79,29400.0,120.3377,120.3462,120.2266,120.2523,29400.0
2014-01-15 15:35:00,140.8,140.84,140.75,140.83,28900.0,120.2608,120.295,120.2181,120.2864,28900.0
2014-01-15 15:40:00,140.83,140.84,140.68,140.7,38600.0,120.2864,120.295,120.1583,120.1754,38600.0
2014-01-15 15:45:00,140.72,140.76,140.61,140.61,73000.0,120.1925,120.2266,120.0985,120.0985,73000.0
2014-01-15 15:50:00,140.62,140.75,140.62,140.69,67400.0,120.1071,120.2181,120.1071,120.1669,67400.0
2014-01-15 15:55:00,140.69,140.72,140.48,140.57,170200.0,120.1669,120.1925,119.9875,120.0644,170200.0
2014-01-16 09:30:00,140.33,141.0,140.3,140.78,114800.0,119.8594,120.4316,119.8338,120.2437,114800.0
2014-01-16 09:35:00,140.94,140.96,140.63,140.86,36300.0,120.3804,120.3975,120.1156,120.3121,36300.0
2014-01-16 09:40:00,140.79,141.04,140.7,140.74,30500.0,120.2523,120.4658,120.1754,120.2096,30500.0
2014-01-16 09:45:00,140.73,141.02,140.72,140.96,56100.0,120.201,120.4487,120.1925,120.3975,56100.0
2014-01-16 09:50:00,140.94,141.24,140.83,141.2,18600.0,120.3804,120.6366,120.2864,120.6025,18600.0
2014-01-16 09:55:00,141.25,141.45,140.94,141.04,46300.0,120.6452,120.816,120.3804,120.4658,46300.0
2014-01-16 10:00:00,140.96,141.13,140.85,140.98,41300.0,120.3975,120.5427,120.3035,120.4146,41300.0
2014-01-16 10:05:00,140.99,141.03,140.83,140.97,15800.0,120.4231,120.4573,120.2864,120.406,15800.0
2014-01-16 10:10:00,140.97,141.05,140.83,141.03,20800.0,120.406,120.4743,120.2864,120.4573,20800.0
2014-01-16 10:15:00,141.05,141.08,140.91,140.99,23500.0,120.4743,120.5,120.3548,120.4231,23500.0
2014-01-16 10:20:00,141.0,141.07,140.9,141.03,18500.0,120.4316,120.4914,120.3462,120.4573,18500.0
2014-01-16 10:25:00,141.07,141.22,140.93,141.2,33600.0,120.4914,120.6195,120.3719,120.6025,33600.0
2014-01-16 10:30:00,141.2,141.23,141.1,141.17,33300.0,120.6025,120.6281,120.5171,120.5768,33300.0
2014-01-16 10:35:00,141.13,141.2,141.0,141.05,27800.0,120.5427,120.6025,120.4316,120.4743,27800.0
2014-01-16 10:40:00,141.05,141.13,140.91,140.91,16700.0,120.4743,120.5427,120.3548,120.3548,16700.0
2014-01-16 10:45:00,140.87,140.87,140.66,140.76,16800.0,120.3206,120.3206,120.1412,120.2266,16800.0
2014-01-16 10:50:00,140.75,140.77,140.5,140.54,23900.0,120.2181,120.2352,120.0046,120.0387,23900.0
2014-01-16 10:55:00,140.53,140.73,140.53,140.68,27600.0,120.0302,120.201,120.0302,120.1583,27600.0
2014-01-16 11:00:00,140.65,140.68,140.52,140.63,22000.0,120.1327,120.1583,120.0217,120.1156,22000.0
2014-01-16 11:05:00,140.67,140.77,140.66,140.7,25600.0,120.1498,120.2352,120.1412,120.1754,25600.0
2014-01-16 11:10:00,140.69,140.72,140.53,140.58,18400.0,120.1669,120.1925,120.0302,120.0729,18400.0
2014-01-16 11:15:00,140.58,140.73,140.54,140.67,18000.0,120.0729,120.201,120.0387,120.1498,18000.0
2014-01-16 11:20:00,140.66,140.7,140.5,140.5,44400.0,120.1412,120.1754,120.0046,120.0046,44400.0
2014-01-16 11:25:00,140.5,140.5,140.34,140.5,27900.0,120.0046,120.0046,119.8679,120.0046,27900.0
2014-01-16 11:30:00,140.51,140.56,140.43,140.49,30300.0,120.0131,120.0558,119.9448,119.996,30300.0
2014-01-16 11:35:00,140.49,140.6,140.45,140.56,17300.0,119.996,120.09,119.9619,120.0558,17300.0
2014-01-16 11:40:00,140.56,140.73,140.56,140.71,24500.0,120.0558,120.201,120.0558,120.1839,24500.0
2014-01-16 11:45:00,140.7,140.89,140.7,140.77,14800.0,120.1754,120.3377,120.1754,120.2352,14800.0
2014-01-16 11:50:00,140.8,140.88,140.71,140.77,9200.0,120.2608,120.3291,120.1839,120.2352,9200.0
2014-01-16 11:55:00,140.78,140.87,140.76,140.84,13500.0,120.2437,120.3206,120.2266,120.295,13500.0
2014-01-16 12:00:00,140.85,140.92,140.76,140.92,19800.0,120.3035,120.3633,120.2266,120.3633,19800.0
2014-01-16 12:05:00,140.91,140.96,140.81,140.9,20700.0,120.3548,120.3975,120.2694,120.3462,20700.0
2014-01-16 12:10:00,140.92,140.93,140.7,140.76,19100.0,120.3633,120.3719,120.1754,120.2266,19100.0
2014-01-16 12:15:00,140.78,140.88,140.75,140.78,11100.0,120.2437,120.3291,120.2181,120.2437,11100.0
2014-01-16 12:20:00,140.78,140.93,140.78,140.9,8300.0,120.2437,120.3719,120.2437,120.3462,8300.0
2014-01-16 12:25:00,140.89,140.96,140.85,140.87,41100.0,120.3377,120.3975,120.3035,120.3206,41100.0
2014-01-16 12:30:00,140.87,140.9,140.83,140.83,15500.0,120.3206,120.3462,120.2864,120.2864,15500.0
2014-01-16 12:35:00,140.83,140.85,140.76,140.76,31700.0,120.2864,120.3035,120.2266,120.2266,31700.0
2014-01-16 12:40:00,140.76,140.84,140.76,140.83,18700.0,120.2266,120.295,120.2266,120.2864,18700.0
2014-01-16 12:45:00,140.8,140.83,140.4,140.55,71300.0,120.2608,120.2864,119.9192,120.0473,71300.0
2014-01-16 12:50:00,140.53,140.66,140.53,140.64,18400.0,120.0302,120.1412,120.0302,120.1242,18400.0
2014-01-16 12:55:00,140.62,140.73,140.62,140.71,12900.0,120.1071,120.201,120.1071,120.1839,12900.0
2014-01-16 13:00:00,140.71,140.72,140.51,140.61,26700.0,120.1839,120.1925,120.0131,120.0985,26700.0
2014-01-16 13:05:00,140.6,140.67,140.59,140.67,8700.0,120.09,120.1498,120.0814,120.1498,8700.0
2014-01-16 13:10:00,140.66,140.72,140.63,140.68,9700.0,120.1412,120.1925,120.1156,120.1583,9700.0
2014-01-16 13:15:00,140.73,140.84,140.68,140.84,20100.0,120.201,120.295,120.1583,120.295,20100.0
2014-01-16 13:20:00,140.84,140.98,140.8,140.84,24500.0,120.295,120.4146,120.2608,120.295,24500.0
2014-01-16 13:25:00,140.84,140.92,140.8,140.87,20100.0,120.295,120.3633,120.2608,120.3206,20100.0
2014-01-16 13:30:00,140.89,140.93,140.76,140.81,24900.0,120.3377,120.3719,120.2266,120.2694,24900.0
2014-01-16 13:35:00,140.81,140.84,140.77,140.8,12600.0,120.2694,120.295,120.2352,120.2608,12600.0
2014-01-16 13:40:00,140.77,140.79,140.64,140.64,18300.0,120.2352,120.2523,120.1242,120.1242,18300.0
2014-01-16 13:45:00,140.65,140.7,140.56,140.6,26600.0,120.1327,120.1754,120.0558,120.09,26600.0
2014-01-16 13:50:00,140.6,140.7,140.6,140.7,42600.0,120.09,120.1754,120.09,120.1754,42600.0
2014-01-16 13:55:00,140.7,140.73,140.59,140.61,15300.0,120.1754,120.201,120.0814,120.0985,15300.0
2014-01-16 14:00:00,140.58,140.69,140.58,140.67,10600.0,120.0729,120.1669,120.0729,120.1498,10600.0
2014-01-16 14:05:00,140.69,140.7,140.58,140.62,15700.0,120.1669,120.1754,120.0729,120.1071,15700.0
2014-01-16 14:10:00,140.63,140.64,140.3,140.34,39600.0,120.1156,120.1242,119.8338,119.8679,39600.0
2014-01-16 14:15:00,140.31,140.4,140.27,140.34,42900.0,119.8423,119.9192,119.8081,119.8679,42900.0
2014-01-16 14:20:00,140.33,140.38,140.31,140.32,24300.0,119.8594,119.9021,119.8423,119.8508,24300.0
2014-01-16 14:25:00,140.32,140.35,140.26,140.33,29200.0,119.8508,119.8765,119.7996,119.8594,29200.0
2014-01-16 14:30:00,140.36,140.47,140.34,140.42,33600.0,119.885,119.979,119.8679,119.9362,33600.0
2014-01-16 14:35:00,140.43,140.51,140.4,140.44,50200.0,119.9448,120.0131,119.9192,119.9533,50200.0
2014-01-16 14:40:00,140.48,140.57,140.44,140.52,34000.0,119.9875,120.0644,119.9533,120.0217,34000.0
2014-01-16 14:45:00,140.52,140.52,140.43,140.48,21800.0,120.0217,120.0217,119.9448,119.9875,21800.0
2014-01-16 14:50:00,140.49,140.58,140.49,140.54,21100.0,119.996,120.0729,119.996,120.0387,21100.0
2014-01-16 14:55:00,140.52,140.58,140.46,140.49,31500.0,120.0217,120.0729,119.9704,119.996,31500.0
2014-01-16 15:00:00,140.46,140.48,140.41,140.44,19800.0,119.9704,119.9875,119.9277,119.9533,19800.0
2014-01-16 15:05:00,140.43,140.48,140.39,140.42,21400.0,119.9448,119.9875,119.9106,119.9362,21400.0
2014-01-16 15:10:00,140.39,140.42,140.29,140.31,26300.0,119.9106,119.9362,119.8252,119.8423,26300.0
2014-01-16 15:15:00,140.29,140.31,140.16,140.19,32500.0,119.8252,119.8423,119.7142,119.7398,32500.0
2014-01-16 15:20:00,140.2,140.27,140.15,140.15,48700.0,119.7483,119.8081,119.7056,119.7056,48700.0
2014-01-16 15:25:00,140.16,140.16,140.08,140.12,37900.0,119.7142,119.7142,119.6458,119.68,37900.0
2014-01-16 15:30:00,140.12,140.27,140.09,140.25,39900.0,119.68,119.8081,119.6544,119.791,39900.0
2014-01-16 15:35:00,140.27,140.35,140.26,140.26,32400.0,119.8081,119.8765,119.7996,119.7996,32400.0
2014-01-16 15:40:00,140.26,140.27,140.12,140.16,49300.0,119.7996,119.8081,119.68,119.7142,49300.0
2014-01-16 15:45:00,140.17,140.25,140.09,140.1,64400.0,119.7227,119.791,119.6544,119.6629,64400.0
2014-01-16 15:50:00,140.08,140.2,140.08,140.15,101900.0,119.6458,119.7483,119.6458,119.7056,101900.0
2014-01-16 15:55:00,140.16,140.19,140.09,140.13,163300.0,119.7142,119.7398,119.6544,119.6886,163300.0
2014-01-17 09:30:00,140.09,140.35,140.0,140.3,413600.0,119.6544,119.8765,119.5775,119.8338,413600.0
2014-01-17 09:35:00,140.34,140.65,140.09,140.6,35900.0,119.8679,120.1327,119.6544,120.09,35900.0
2014-01-17 09:40:00,140.61,141.0,140.58,140.94,48200.0,120.0985,120.4316,120.0729,120.3804,48200.0
2014-01-17 09:45:00,140.9,140.92,139.75,140.08,87400.0,120.3462,120.3633,119.364,119.6458,87400.0
2014-01-17 09:50:00,140.11,140.15,139.92,140.06,34900.0,119.6715,119.7056,119.5092,119.6288,34900.0
2014-01-17 09:55:00,140.06,140.17,139.8,139.87,36200.0,119.6288,119.7227,119.4067,119.4665,36200.0
2014-01-17 10:00:00,139.81,140.26,139.81,140.08,29000.0,119.4152,119.7996,119.4152,119.6458,29000.0
2014-01-17 10:05:00,140.11,140.24,140.1,140.14,19100.0,119.6715,119.7825,119.6629,119.6971,19100.0
2014-01-17 10:10:00,140.13,140.26,140.03,140.14,19400.0,119.6886,119.7996,119.6031,119.6971,19400.0
2014-01-17 10:15:00,140.15,140.48,140.15,140.41,21800.0,119.7056,119.9875,119.7056,119.9277,21800.0
2014-01-17 10:20:00,140.44,140.55,140.32,140.37,38600.0,119.9533,120.0473,119.8508,119.8935,38600.0
2014-01-17 10:25:00,140.35,140.37,139.98,139.98,26500.0,119.8765,119.8935,119.5604,119.5604,26500.0
2014-01-17 10:30:00,140.01,140.16,139.98,140.08,12400.0,119.5861,119.7142,119.5604,119.6458,12400.0
2014-01-17 10:35:00,140.08,140.41,140.08,140.37,14800.0,119.6458,119.9277,119.6458,119.8935,14800.0
2014-01-17 10:40:00,140.39,140.43,140.19,140.25,18500.0,119.9106,119.9448,119.7398,119.791,18500.0
2014-01-17 10:45:00,140.21,140.24,140.1,140.16,20200.0,119.7569,119.7825,119.6629,119.7142,20200.0
2014-01-17 10:50:00,140.18,140.22,140.1,140.12,13600.0,119.7313,119.7654,119.6629,119.68,13600.0
2014-01-17 10:55:00,140.1,140.33,140.1,140.3,18100.0,119.6629,119.8594,119.6629,119.8338,18100.0
2014-01-17 11:00:00,140.39,140.5,140.32,140.34,27700.0,119.9106,120.0046,119.8508,119.8679,27700.0
2014-01-17 11:05:00,140.33,140.34,140.03,140.03,19100.0,119.8594,119.8679,119.6031,119.6031,19100.0
2014-01-17 11:10:00,140.05,140.16,140.03,140.11,8300.0,119.6202,119.7142,119.6031,119.6715,8300.0
2014-01-17 11:15:00,140.13,140.37,140.13,140.37,13400.0,119.6886,119.8935,119.6886,119.8935,13400.0
2014-01-17 11:20:00,140.37,140.42,140.23,140.23,13300.0,119.8935,119.9362,119.774,119.774,13300.0
2014-01-17 11:25:00,140.24,140.33,140.19,140.31,13000.0,119.7825,119.8594,119.7398,119.8423,13000.0
2014-01-17 11:30:00,140.33,140.43,140.32,140.34,15500.0,119.8594,119.9448,119.8508,119.8679,15500.0
2014-01-17 11:35:00,140.33,140.33,140.13,140.14,11600.0,119.8594,119.8594,119.6886,119.6971,11600.0
2014-01-17 11:40:00,140.15,140.19,140.13,140.19,15000.0,119.7056,119.7398,119.6886,119.7398,15000.0
2014-01-17 11:45:00,140.2,140.25,140.17,140.2,8600.0,119.7483,119.791,119.7227,119.7483,8600.0
2014-01-17 11:50:00,140.18,140.31,140.18,140.29,4600.0,119.7313,119.8423,119.7313,119.8252,4600.0
2014-01-17 11:55:00,140.34,140.37,140.24,140.27,8500.0,119.8679,119.8935,119.7825,119.8081,8500.0
2014-01-17 12:00:00,140.27,140.3,140.2,140.21,9900.0,119.8081,119.8338,119.7483,119.7569,9900.0
2014-01-17 12:05:00,140.21,140.38,140.21,140.38,9200.0,119.7569,119.9021,119.7569,119.9021,9200.0
2014-01-17 12:10:00,140.38,140.47,140.33,140.44,18900.0,119.9021,119.979,119.8594,119.9533,18900.0
2014-01-17 12:15:00,140.42,140.49,140.42,140.47,12800.0,119.9362,119.996,119.9362,119.979,12800.0
2014-01-17 12:20:00,140.48,140.52,140.45,140.47,11900.0,119.9875,120.0217,119.9619,119.979,11900.0
2014-01-17 12:25:00,140.47,140.54,140.46,140.49,13900.0,119.979,120.0387,119.9704,119.996,13900.0
2014-01-17 12:30:00,140.47,140.47,140.39,140.39,8100.0,119.979,119.979,119.9106,119.9106,8100.0
2014-01-17 12:35:00,140.39,140.4,140.29,140.29,12200.0,119.9106,119.9192,119.8252,119.8252,12200.0
2014-01-17 12:40:00,140.3,140.3,140.23,140.24,14800.0,119.8338,119.8338,119.774,119.7825,14800.0
2014-01-17 12:45:00,140.23,140.38,140.2,140.3,14400.0,119.774,119.9021,119.7483,119.8338,14400.0
2014-01-17 12:50:00,140.32,140.33,140.29,140.3,2100.0,119.8508,119.8594,119.8252,119.8338,2100.0
2014-01-17 12:55:00,140.3,140.32,140.22,140.25,8200.0,119.8338,119.8508,119.7654,119.791,8200.0
2014-01-17 13:00:00,140.22,140.27,140.22,140.26,4900.0,119.7654,119.8081,119.7654,119.7996,4900.0
2014-01-17 13:05:00,140.26,140.34,140.21,140.21,12200.0,119.7996,119.8679,119.7569,119.7569,12200.0
2014-01-17 13:10:00,140.2,140.2,140.05,140.15,20100.0,119.7483,119.7483,119.6202,119.7056,20100.0
2014-01-17 13:15:00,140.11,140.18,139.98,140.18,21100.0,119.6715,119.7313,119.5604,119.7313,21100.0
2014-01-17 13:20:00,140.17,140.29,140.1,140.25,23100.0,119.7227,119.8252,119.6629,119.791,23100.0
2014-01-17 13:25:00,140.25,140.25,140.17,140.2,9600.0,119.791,119.791,119.7227,119.7483,9600.0
2014-01-17 13:30:00,140.19,140.27,140.14,140.24,13300.0,119.7398,119.8081,119.6971,119.7825,13300.0
2014-01-17 13:35:00,140.24,140.28,140.2,140.25,19400.0,119.7825,119.8167,119.7483,119.791,19400.0
2014-01-17 13:40:00,140.25,140.27,140.23,140.26,15100.0,119.791,119.8081,119.774,119.7996,15100.0
2014-01-17 13:45:00,140.25,140.26,140.14,140.18,20500.0,119.791,119.7996,119.6971,119.7313,20500.0
2014-01-17 13:50:00,140.17,140.26,139.85,140.05,73100.0,119.7227,119.7996,119.4494,119.6202,73100.0
2014-01-17 13:55:00,140.07,140.12,139.98,140.12,44900.0,119.6373,119.68,119.5604,119.68,44900.0
2014-01-17 14:00:00,140.1,140.25,140.09,140.25,23900.0,119.6629,119.791,119.6544,119.791,23900.0
2014-01-17 14:05:00,140.24,140.27,140.17,140.27,23300.0,119.7825,119.8081,119.7227,119.8081,23300.0
2014-01-17 14:10:00,140.26,140.31,140.15,140.19,53000.0,119.7996,119.8423,119.7056,119.7398,53000.0
2014-01-17 14:15:00,140.18,140.18,140.09,140.14,17800.0,119.7313,119.7313,119.6544,119.6971,17800.0
2014-01-17 14:20:00,140.14,140.23,140.14,140.17,15400.0,119.6971,119.774,119.6971,119.7227,15400.0
2014-01-17 14:25:00,140.17,140.17,140.06,140.08,13100.0,119.7227,119.7227,119.6288,119.6458,13100.0
2014-01-17 14:30:00,140.08,140.13,140.07,140.12,18700.0,119.6458,119.6886,119.6373,119.68,18700.0
2014-01-17 14:35:00,140.13,140.22,140.11,140.2,19200.0,119.6886,119.7654,119.6715,119.7483,19200.0
2014-01-17 14:40:00,140.21,140.26,140.18,140.25,16100.0,119.7569,119.7996,119.7313,119.791,16100.0
2014-01-17 14:45:00,140.25,140.26,140.18,140.25,246500.0,119.791,119.7996,119.7313,119.791,246500.0
2014-01-17 14:50:00,140.25,140.27,140.23,140.25,18100.0,119.791,119.8081,119.774,119.791,18100.0
2014-01-17 14:55:00,140.25,140.27,140.19,140.23,19500.0,119.791,119.8081,119.7398,119.774,19500.0
2014-01-17 15:00:00,140.23,140.28,140.15,140.18,16600.0,119.774,119.8167,119.7056,119.7313,16600.0
2014-01-17 15:05:00,140.17,140.18,139.9,139.9,28300.0,119.7227,119.7313,119.4921,119.4921,28300.0
2014-01-17 15:10:00,139.91,140.0,139.84,139.99,29400.0,119.5006,119.5775,119.4409,119.569,29400.0
2014-01-17 15:15:00,139.99,139.99,139.81,139.91,26700.0,119.569,119.569,119.4152,119.5006,26700.0
2014-01-17 15:20:00,139.91,140.0,139.89,139.98,17100.0,119.5006,119.5775,119.4836,119.5604,17100.0
2014-01-17 15:25:00,139.97,140.02,139.95,139.95,22300.0,119.5519,119.5946,119.5348,119.5348,22300.0
2014-01-17 15:30:00,139.95,140.0,139.87,139.96,81800.0,119.5348,119.5775,119.4665,119.5433,81800.0
2014-01-17 15:35:00,139.96,140.07,139.95,140.05,50900.0,119.5433,119.6373,119.5348,119.6202,50900.0
2014-01-17 15:40:00,140.06,140.08,139.98,140.05,68700.0,119.6288,119.6458,119.5604,119.6202,68700.0
2014-01-17 15:45:00,140.06,140.28,140.04,140.28,86200.0,119.6288,119.8167,119.6117,119.8167,86200.0
2014-01-17 15:50:00,140.28,140.31,140.09,140.12,122300.0,119.8167,119.8423,119.6544,119.68,122300.0
2014-01-17 15:55:00,140.13,140.5,140.07,140.45,293500.0,119.6886,120.0046,119.6373,119.9619,293500.0
2014-01-21 09:30:00,141.31,142.17,141.31,142.15,199200.0,120.6964,121.431,120.6964,121.4139,199200.0
2014-01-21 09:35:00,142.12,142.46,142.01,142.18,82300.0,121.3883,121.6787,121.2943,121.4395,82300.0
2014-01-21 09:40:00,142.16,142.32,141.68,142.18,58600.0,121.4224,121.5591,121.0124,121.4395,58600.0
2014-01-21 09:45:00,142.2,142.32,141.75,141.87,67400.0,121.4566,121.5591,121.0722,121.1747,67400.0
2014-01-21 09:50:00,141.94,142.08,141.68,141.92,48200.0,121.2345,121.3541,121.0124,121.2174,48200.0
2014-01-21 09:55:00,141.88,142.22,141.82,142.19,35400.0,121.1833,121.4737,121.132,121.448,35400.0
2014-01-21 10:00:00,142.2,142.27,142.02,142.18,54000.0,121.4566,121.5164,121.3028,121.4395,54000.0
2014-01-21 10:05:00,142.16,142.44,142.16,142.18,71800.0,121.4224,121.6616,121.4224,121.4395,71800.0
2014-01-21 10:10:00,142.19,142.19,141.72,141.82,44100.0,121.448,121.448,121.0466,121.132,44100.0
2014-01-21 10:15:00,141.8,141.84,141.51,141.84,38100.0,121.1149,121.1491,120.8672,121.1491,38100.0
2014-01-21 10:20:00,141.84,141.84,141.39,141.45,47200.0,121.1491,121.1491,120.7647,120.816,47200.0
2014-01-21 10:25:00,141.48,141.81,141.44,141.81,88200.0,120.8416,121.1235,120.8075,121.1235,88200.0
2014-01-21 10:30:00,141.77,141.77,141.52,141.63,38000.0,121.0893,121.0893,120.8758,120.9697,38000.0
2014-01-21 10:35:00,141.62,141.67,141.58,141.64,22100.0,120.9612,121.0039,120.927,120.9783,22100.0
2014-01-21 10:40:00,141.65,141.89,141.61,141.84,20800.0,120.9868,121.1918,120.9527,121.1491,20800.0
2014-01-21 10:45:00,141.83,141.87,141.74,141.75,19000.0,121.1406,121.1747,121.0637,121.0722,19000.0
2014-01-21 10:50:00,141.75,141.78,141.61,141.75,24900.0,121.0722,121.0979,120.9527,121.0722,24900.0
2014-01-21 10:55:00,141.78,141.91,141.76,141.88,27000.0,121.0979,121.2089,121.0808,121.1833,27000.0
2014-01-21 11:00:00,141.89,141.93,141.81,141.82,29000.0,121.1918,121.226,121.1235,121.132,29000.0
2014-01-21 11:05:00,141.83,141.83,141.37,141.37,52700.0,121.1406,121.1406,120.7477,120.7477,52700.0
2014-01-21 11:10:00,141.36,141.36,140.81,141.06,78300.0,120.7391,120.7391,120.2694,120.4829,78300.0
2014-01-21 11:15:00,141.05,141.23,141.02,141.09,30800.0,120.4743,120.6281,120.4487,120.5085,30800.0
2014-01-21 11:20:00,141.07,141.26,141.0,141.24,24500.0,120.4914,120.6537,120.4316,120.6366,24500.0
2014-01-21 11:25:00,141.2,141.32,141.1,141.24,21000.0,120.6025,120.705,120.5171,120.6366,21000.0
2014-01-21 11:30:00,141.22,141.35,141.17,141.35,16900.0,120.6195,120.7306,120.5768,120.7306,16900.0
2014-01-21 11:35:00,141.34,141.44,141.25,141.41,20000.0,120.722,120.8075,120.6452,120.7818,20000.0
2014-01-21 11:40:00,141.4,141.4,141.13,141.23,18200.0,120.7733,120.7733,120.5427,120.6281,18200.0
2014-01-21 11:45:00,141.23,141.38,141.19,141.36,22400.0,120.6281,120.7562,120.5939,120.7391,22400.0
2014-01-21 11:50:00,141.33,141.33,141.17,141.24,20400.0,120.7135,120.7135,120.5768,120.6366,20400.0
2014-01-21 11:55:00,141.25,141.28,141.2,141.25,9000.0,120.6452,120.6708,120.6025,120.6452,9000.0
2014-01-21 12:00:00,141.26,141.29,141.15,141.15,22700.0,120.6537,120.6793,120.5598,120.5598,22700.0
2014-01-21 12:05:00,141.16,141.19,140.96,140.98,32300.0,120.5683,120.5939,120.3975,120.4146,32300.0
2014-01-21 12:10:00,140.95,141.09,140.95,141.06,19500.0,120.3889,120.5085,120.3889,120.4829,19500.0
2014-01-21 12:15:00,141.08,141.14,141.06,141.13,13200.0,120.5,120.5512,120.4829,120.5427,13200.0
2014-01-21 12:20:00,141.13,141.44,141.13,141.39,22900.0,120.5427,120.8075,120.5427,120.7647,22900.0
2014-01-21 12:25:00,141.39,141.55,141.37,141.37,19500.0,120.7647,120.9014,120.7477,120.7477,19500.0
2014-01-21 12:30:00,141.36,141.45,141.3,141.38,15000.0,120.7391,120.816,120.6879,120.7562,15000.0
2014-01-21 12:35:00,141.38,141.43,141.36,141.39,13100.0,120.7562,120.7989,120.7391,120.7647,13100.0
2014-01-21 12:40:00,141.38,141.45,141.35,141.45,17000.0,120.7562,120.816,120.7306,120.816,17000.0
2014-01-21 12:45:00,141.44,141.52,141.41,141.41,11400.0,120.8075,120.8758,120.7818,120.7818,11400.0
2014-01-21 12:50:00,141.41,141.43,141.31,141.43,14700.0,120.7818,120.7989,120.6964,120.7989,14700.0
2014-01-21 12:55:00,141.41,141.43,141.35,141.41,10000.0,120.7818,120.7989,120.7306,120.7818,10000.0
2014-01-21 13:00:00,141.39,141.53,141.39,141.51,24200.0,120.7647,120.8843,120.7647,120.8672,24200.0
2014-01-21 13:05:00,141.46,141.73,141.46,141.57,29900.0,120.8245,121.0552,120.8245,120.9185,29900.0
2014-01-21 13:10:00,141.56,141.58,141.46,141.48,17100.0,120.9099,120.927,120.8245,120.8416,17100.0
2014-01-21 13:15:00,141.49,141.55,141.49,141.49,17900.0,120.8502,120.9014,120.8502,120.8502,17900.0
2014-01-21 13:20:00,141.5,141.53,141.42,141.42,9600.0,120.8587,120.8843,120.7904,120.7904,9600.0
2014-01-21 13:25:00,141.42,141.49,141.39,141.43,11000.0,120.7904,120.8502,120.7647,120.7989,11000.0
2014-01-21 13:30:00,141.45,141.6,141.43,141.6,11500.0,120.816,120.9441,120.7989,120.9441,11500.0
2014-01-21 13:35:00,141.58,141.66,141.56,141.56,13600.0,120.927,120.9954,120.9099,120.9099,13600.0
2014-01-21 13:40:00,141.55,141.7,141.54,141.68,21700.0,120.9014,121.0295,120.8929,121.0124,21700.0
2014-01-21 13:45:00,141.68,141.74,141.62,141.65,15500.0,121.0124,121.0637,120.9612,120.9868,15500.0
2014-01-21 13:50:00,141.65,141.66,141.59,141.62,17200.0,120.9868,120.9954,120.9356,120.9612,17200.0
2014-01-21 13:55:00,141.63,141.69,141.6,141.62,20400.0,120.9697,121.021,120.9441,120.9612,20400.0
2014-01-21 14:00:00,141.63,141.71,141.6,141.66,18700.0,120.9697,121.0381,120.9441,120.9954,18700.0
2014-01-21 14:05:00,141.64,141.67,141.59,141.64,17900.0,120.9783,121.0039,120.9356,120.9783,17900.0
2014-01-21 14:10:00,141.65,141.69,141.55,141.66,45100.0,120.9868,121.021,120.9014,120.9954,45100.0
2014-01-21 14:15:00,141.67,141.71,141.54,141.64,32200.0,121.0039,121.0381,120.8929,120.9783,32200.0
2014-01-21 14:20:00,141.64,141.69,141.59,141.61,17000.0,120.9783,121.021,120.9356,120.9527,17000.0
2014-01-21 14:25:00,141.63,141.66,141.58,141.64,10100.0,120.9697,120.9954,120.927,120.9783,10100.0
2014-01-21 14:30:00,141.6,141.74,141.59,141.59,15900.0,120.9441,121.0637,120.9356,120.9356,15900.0
2014-01-21 14:35:00,141.6,141.84,141.6,141.74,24900.0,120.9441,121.1491,120.9441,121.0637,24900.0
2014-01-21 14:40:00,141.75,141.79,141.68,141.72,15300.0,121.0722,121.1064,121.0124,121.0466,15300.0
2014-01-21 14:45:00,141.69,141.7,141.56,141.56,12300.0,121.021,121.0295,120.9099,120.9099,12300.0
2014-01-21 14:50:00,141.55,141.62,141.42,141.62,18000.0,120.9014,120.9612,120.7904,120.9612,18000.0
2014-01-21 14:55:00,141.63,141.66,141.57,141.62,17700.0,120.9697,120.9954,120.9185,120.9612,17700.0
2014-01-21 15:00:00,141.61,141.64,141.5,141.63,23600.0,120.9527,120.9783,120.8587,120.9697,23600.0
2014-01-21 15:05:00,141.64,141.68,141.54,141.57,30700.0,120.9783,121.0124,120.8929,120.9185,30700.0
2014-01-21 15:10:00,141.55,141.61,141.51,141.53,21200.0,120.9014,120.9527,120.8672,120.8843,21200.0
2014-01-21 15:15:00,141.54,141.66,141.49,141.61,27700.0,120.8929,120.9954,120.8502,120.9527,27700.0
2014-01-21 15:20:00,141.63,141.63,141.52,141.57,29700.0,120.9697,120.9697,120.8758,120.9185,29700.0
2014-01-21 15:25:00,141.56,141.58,141.5,141.53,29400.0,120.9099,120.927,120.8587,120.8843,29400.0
2014-01-21 15:30:00,141.54,141.61,141.46,141.48,47700.0,120.8929,120.9527,120.8245,120.8416,47700.0
2014-01-21 15:35:00,141.49,141.62,141.44,141.58,57700.0,120.8502,120.9612,120.8075,120.927,57700.0
2014-01-21 15:40:00,141.6,141.68,141.55,141.61,31400.0,120.9441,121.0124,120.9014,120.9527,31400.0
2014-01-21 15:45:00,141.63,141.67,141.56,141.62,60000.0,120.9697,121.0039,120.9099,120.9612,60000.0
2014-01-21 15:50:00,141.63,141.77,141.62,141.7,96000.0,120.9697,121.0893,120.9612,121.0295,96000.0
2014-01-21 15:55:00,141.71,141.73,141.6,141.68,111000.0,121.0381,121.0552,120.9441,121.0124,111000.0
2014-01-22 09:30:00,142.3,142.66,142.14,142.47,121300.0,121.542,121.8495,121.4053,121.6872,121300.0
2014-01-22 09:35:00,142.48,142.88,142.46,142.59,54800.0,121.6957,122.0374,121.6787,121.7897,54800.0
2014-01-22 09:40:00,142.67,142.67,141.93,142.13,51600.0,121.858,121.858,121.226,121.3968,51600.0
2014-01-22 09:45:00,142.06,142.32,141.97,142.13,21900.0,121.337,121.5591,121.2601,121.3968,21900.0
2014-01-22 09:50:00,142.24,142.4,141.87,142.12,38000.0,121.4908,121.6274,121.1747,121.3883,38000.0
2014-01-22 09:55:00,142.13,142.35,141.94,142.05,37000.0,121.3968,121.5847,121.2345,121.3285,37000.0
2014-01-22 10:00:00,142.11,142.6,142.11,142.56,51400.0,121.3797,121.7982,121.3797,121.7641,51400.0
2014-01-22 10:05:00,142.55,142.77,142.46,142.63,34900.0,121.7555,121.9434,121.6787,121.8239,34900.0
2014-01-22 10:10:00,142.61,142.68,142.21,142.23,43600.0,121.8068,121.8666,121.4651,121.4822,43600.0
2014-01-22 10:15:00,142.26,142.26,142.06,142.19,28400.0,121.5078,121.5078,121.337,121.448,28400.0
2014-01-22 10:20:00,142.2,142.36,142.03,142.36,24900.0,121.4566,121.5932,121.3114,121.5932,24900.0
2014-01-22 10:25:00,142.35,142.7,142.34,142.57,23400.0,121.5847,121.8837,121.5762,121.7726,23400.0
2014-01-22 10:30:00,142.55,142.62,142.34,142.54,21800.0,121.7555,121.8153,121.5762,121.747,21800.0
2014-01-22 10:35:00,142.53,142.56,142.42,142.49,30500.0,121.7385,121.7641,121.6445,121.7043,30500.0
2014-01-22 10:40:00,142.51,142.77,142.49,142.65,65000.0,121.7214,121.9434,121.7043,121.8409,65000.0
2014-01-22 10:45:00,142.67,142.77,142.59,142.59,98900.0,121.858,121.9434,121.7897,121.7897,98900.0
2014-01-22 10:50:00,142.59,142.64,142.51,142.6,77700.0,121.7897,121.8324,121.7214,121.7982,77700.0
2014-01-22 10:55:00,142.6,142.77,142.58,142.69,29600.0,121.7982,121.9434,121.7812,121.8751,29600.0
2014-01-22 11:00:00,142.69,142.74,142.43,142.56,33500.0,121.8751,121.9178,121.653,121.7641,33500.0
2014-01-22 11:05:00,142.56,142.65,142.5,142.5,13200.0,121.7641,121.8409,121.7128,121.7128,13200.0
2014-01-22 11:10:00,142.5,142.63,142.46,142.58,17100.0,121.7128,121.8239,121.6787,121.7812,17100.0
2014-01-22 11:15:00,142.58,142.58,142.24,142.26,51900.0,121.7812,121.7812,121.4908,121.5078,51900.0
2014-01-22 11:20:00,142.27,142.34,142.2,142.25,22300.0,121.5164,121.5762,121.4566,121.4993,22300.0
2014-01-22 11:25:00,142.25,142.46,142.25,142.45,24200.0,121.4993,121.6787,121.4993,121.6701,24200.0
2014-01-22 11:30:00,142.45,142.69,142.45,142.54,24500.0,121.6701,121.8751,121.6701,121.747,24500.0
2014-01-22 11:35:00,142.55,142.62,142.47,142.62,15900.0,121.7555,121.8153,121.6872,121.8153,15900.0
2014-01-22 11:40:00,142.63,142.75,142.57,142.57,25500.0,121.8239,121.9264,121.7726,121.7726,25500.0
2014-01-22 11:45:00,142.59,142.8,142.58,142.78,53500.0,121.7897,121.9691,121.7812,121.952,53500.0
2014-01-22 11:50:00,142.79,142.95,142.78,142.95,60600.0,121.9605,122.0972,121.952,122.0972,60600.0
2014-01-22 11:55:00,142.95,143.04,142.81,142.83,86900.0,122.0972,122.1741,121.9776,121.9947,86900.0
2014-01-22 12:00:00,142.84,143.08,142.77,143.08,24600.0,122.0032,122.2082,121.9434,122.2082,24600.0
2014-01-22 12:05:00,143.06,143.15,143.05,143.13,26200.0,122.1911,122.268,122.1826,122.2509,26200.0
2014-01-22 12:10:00,143.12,143.49,143.09,143.46,59400.0,122.2424,122.5584,122.2168,122.5328,59400.0
2014-01-22 12:15:00,143.49,143.56,143.41,143.53,67200.0,122.5584,122.6182,122.4901,122.5926,67200.0
2014-01-22 12:20:00,143.54,143.75,143.54,143.61,35600.0,122.6011,122.7805,122.6011,122.6609,35600.0
2014-01-22 12:25:00,143.61,143.74,143.6,143.73,53600.0,122.6609,122.7719,122.6524,122.7634,53600.0
2014-01-22 12:30:00,143.73,143.76,143.62,143.65,53600.0,122.7634,122.789,122.6694,122.6951,53600.0
2014-01-22 12:35:00,143.63,143.68,143.58,143.59,22900.0,122.678,122.7207,122.6353,122.6438,22900.0
2014-01-22 12:40:00,143.58,143.8,143.58,143.68,74400.0,122.6353,122.8232,122.6353,122.7207,74400.0
2014-01-22 12:45:00,143.68,143.74,143.6,143.67,47500.0,122.7207,122.7719,122.6524,122.7122,47500.0
2014-01-22 12:50:00,143.63,143.75,143.6,143.75,21100.0,122.678,122.7805,122.6524,122.7805,21100.0
2014-01-22 12:55:00,143.75,143.75,143.53,143.55,48400.0,122.7805,122.7805,122.5926,122.6097,48400.0
2014-01-22 13:00:00,143.55,143.7,143.55,143.7,21800.0,122.6097,122.7378,122.6097,122.7378,21800.0
2014-01-22 13:05:00,143.7,143.86,143.69,143.86,17800.0,122.7378,122.8744,122.7292,122.8744,17800.0
2014-01-22 13:10:00,143.87,144.17,143.85,144.08,73100.0,122.883,123.1392,122.8659,123.0623,73100.0
2014-01-22 13:15:00,144.06,144.07,143.79,143.8,24400.0,123.0453,123.0538,122.8146,122.8232,24400.0
2014-01-22 13:20:00,143.8,143.99,143.76,143.99,45600.0,122.8232,122.9855,122.789,122.9855,45600.0
2014-01-22 13:25:00,143.99,144.09,143.9,144.07,47400.0,122.9855,123.0709,122.9086,123.0538,47400.0
2014-01-22 13:30:00,144.08,144.1,143.9,144.1,58600.0,123.0623,123.0794,122.9086,123.0794,58600.0
2014-01-22 13:35:00,144.09,144.2,143.84,143.96,58300.0,123.0709,123.1648,122.8574,122.9599,58300.0
2014-01-22 13:40:00,143.94,143.97,143.83,143.89,27500.0,122.9428,122.9684,122.8488,122.9001,27500.0
2014-01-22 13:45:00,143.9,143.94,143.59,143.6,25400.0,122.9086,122.9428,122.6438,122.6524,25400.0
2014-01-22 13:50:00,143.6,143.99,143.6,143.77,76900.0,122.6524,122.9855,122.6524,122.7976,76900.0
2014-01-22 13:55:00,143.77,144.04,143.77,143.94,32400.0,122.7976,123.0282,122.7976,122.9428,32400.0
2014-01-22 14:00:00,143.96,144.18,143.9,144.12,47200.0,122.9599,123.1478,122.9086,123.0965,47200.0
2014-01-22 14:05:00,144.11,144.23,144.08,144.23,24000.0,123.088,123.1905,123.0623,123.1905,24000.0
2014-01-22 14:10:00,144.23,144.25,144.06,144.08,32500.0,123.1905,123.2075,123.0453,123.0623,32500.0
2014-01-22 14:15:00,144.07,144.22,144.07,144.22,27600.0,123.0538,123.1819,123.0538,123.1819,27600.0
2014-01-22 14:20:00,144.22,144.28,144.14,144.26,30300.0,123.1819,123.2332,123.1136,123.2161,30300.0
2014-01-22 14:25:00,144.23,144.44,144.18,144.31,66700.0,123.1905,123.3698,123.1478,123.2588,66700.0
2014-01-22 14:30:00,144.31,144.31,144.17,144.29,27100.0,123.2588,123.2588,123.1392,123.2417,27100.0
2014-01-22 14:35:00,144.29,144.34,144.26,144.34,21500.0,123.2417,123.2844,123.2161,123.2844,21500.0
2014-01-22 14:40:00,144.34,144.41,144.29,144.41,21200.0,123.2844,123.3442,123.2417,123.3442,21200.0
2014-01-22 14:45:00,144.4,144.43,144.25,144.25,35600.0,123.3357,123.3613,123.2075,123.2075,35600.0
2014-01-22 14:50:00,144.26,144.36,144.26,144.35,30700.0,123.2161,123.3015,123.2161,123.293,30700.0
2014-01-22 14:55:00,144.33,144.39,144.31,144.36,23800.0,123.2759,123.3271,123.2588,123.3015,23800.0
2014-01-22 15:00:00,144.37,144.39,144.33,144.37,32300.0,123.31,123.3271,123.2759,123.31,32300.0
2014-01-22 15:05:00,144.37,144.43,144.35,144.41,26400.0,123.31,123.3613,123.293,123.3442,26400.0
2014-01-22 15:10:00,144.42,144.42,144.33,144.42,25400.0,123.3527,123.3527,123.2759,123.3527,25400.0
2014-01-22 15:15:00,144.41,144.56,144.41,144.43,101100.0,123.3442,123.4723,123.3442,123.3613,101100.0
2014-01-22 15:20:00,144.45,144.45,144.35,144.35,30700.0,123.3784,123.3784,123.293,123.293,30700.0
2014-01-22 15:25:00,144.36,144.49,144.32,144.4,42700.0,123.3015,123.4125,123.2673,123.3357,42700.0
2014-01-22 15:30:00,144.42,144.42,144.28,144.3,46300.0,123.3527,123.3527,123.2332,123.2503,46300.0
2014-01-22 15:35:00,144.31,144.46,144.28,144.45,34800.0,123.2588,123.3869,123.2332,123.3784,34800.0
2014-01-22 15:40:00,144.45,144.47,144.29,144.36,58200.0,123.3784,123.3955,123.2417,123.3015,58200.0
2014-01-22 15:45:00,144.37,144.57,144.36,144.55,124900.0,123.31,123.4809,123.3015,123.4638,124900.0
2014-01-22 15:50:00,144.55,144.56,144.42,144.46,99000.0,123.4638,123.4723,123.3527,123.3869,99000.0
2014-01-22 15:55:00,144.46,144.52,144.37,144.4,146900.0,123.3869,123.4382,123.31,123.3357,146900.0
2014-01-23 09:30:00,143.1,143.67,142.5,143.42,200800.0,122.2253,122.7122,121.7128,122.4986,200800.0
2014-01-23 09:35:00,143.48,143.89,143.01,143.31,120000.0,122.5499,122.9001,122.1484,122.4047,120000.0
2014-01-23 09:40:00,143.28,143.33,142.55,142.77,144200.0,122.379,122.4218,121.7555,121.9434,144200.0
2014-01-23 09:45:00,142.77,143.24,142.75,142.75,51400.0,121.9434,122.3449,121.9264,121.9264,51400.0
2014-01-23 09:50:00,142.77,142.83,142.58,142.64,66400.0,121.9434,121.9947,121.7812,121.8324,66400.0
2014-01-23 09:55:00,142.62,142.72,142.49,142.59,112400.0,121.8153,121.9007,121.7043,121.7897,112400.0
2014-01-23 10:00:00,142.65,142.79,142.45,142.74,54100.0,121.8409,121.9605,121.6701,121.9178,54100.0
2014-01-23 10:05:00,142.74,142.84,142.39,142.41,33100.0,121.9178,122.0032,121.6189,121.636,33100.0
2014-01-23 10:10:00,142.48,142.55,142.18,142.19,38000.0,121.6957,121.7555,121.4395,121.448,38000.0
2014-01-23 10:15:00,142.23,142.59,142.12,142.36,33700.0,121.4822,121.7897,121.3883,121.5932,33700.0
2014-01-23 10:20:00,142.39,142.5,142.2,142.32,26100.0,121.6189,121.7128,121.4566,121.5591,26100.0
2014-01-23 10:25:00,142.36,142.57,142.25,142.45,37000.0,121.5932,121.7726,121.4993,121.6701,37000.0
2014-01-23 10:30:00,142.42,142.71,142.23,142.71,59300.0,121.6445,121.8922,121.4822,121.8922,59300.0
2014-01-23 10:35:00,142.68,142.75,142.36,142.39,24300.0,121.8666,121.9264,121.5932,121.6189,24300.0
2014-01-23 10:40:00,142.37,142.5,142.14,142.25,30900.0,121.6018,121.7128,121.4053,121.4993,30900.0
2014-01-23 10:45:00,142.19,142.2,142.06,142.16,24200.0,121.448,121.4566,121.337,121.4224,24200.0
2014-01-23 10:50:00,142.16,142.16,141.95,142.06,42700.0,121.4224,121.4224,121.2431,121.337,42700.0
2014-01-23 10:55:00,142.11,142.31,142.07,142.31,27800.0,121.3797,121.5505,121.3456,121.5505,27800.0
2014-01-23 11:00:00,142.31,142.31,141.98,142.03,28300.0,121.5505,121.5505,121.2687,121.3114,28300.0
2014-01-23 11:05:00,142.03,142.21,141.99,142.14,18700.0,121.3114,121.4651,121.2772,121.4053,18700.0
2014-01-23 11:10:00,142.2,142.21,142.07,142.15,24600.0,121.4566,121.4651,121.3456,121.4139,24600.0
2014-01-23 11:15:00,142.09,142.21,142.09,142.17,23100.0,121.3626,121.4651,121.3626,121.431,23100.0
2014-01-23 11:20:00,142.16,142.37,142.06,142.32,36300.0,121.4224,121.6018,121.337,121.5591,36300.0
2014-01-23 11:25:00,142.31,142.41,142.24,142.29,17900.0,121.5505,121.636,121.4908,121.5335,17900.0
2014-01-23 11:30:00,142.29,142.32,142.2,142.21,17000.0,121.5335,121.5591,121.4566,121.4651,17000.0
2014-01-23 11:35:00,142.24,142.39,142.17,142.38,19900.0,121.4908,121.6189,121.431,121.6103,19900.0
2014-01-23 11:40:00,142.37,142.56,142.36,142.55,43900.0,121.6018,121.7641,121.5932,121.7555,43900.0
2014-01-23 11:45:00,142.56,142.7,142.48,142.48,51400.0,121.7641,121.8837,121.6957,121.6957,51400.0
2014-01-23 11:50:00,142.52,142.59,142.34,142.34,25400.0,121.7299,121.7897,121.5762,121.5762,25400.0
2014-01-23 11:55:00,142.34,142.47,142.29,142.4,64600.0,121.5762,121.6872,121.5335,121.6274,64600.0
2014-01-23 12:00:00,142.43,142.5,142.25,142.29,15500.0,121.653,121.7128,121.4993,121.5335,15500.0
2014-01-23 12:05:00,142.25,142.3,142.11,142.11,21700.0,121.4993,121.542,121.3797,121.3797,21700.0
2014-01-23 12:10:00,142.11,142.19,142.06,142.09,17000.0,121.3797,121.448,121.337,121.3626,17000.0
2014-01-23 12:15:00,142.05,142.4,142.05,142.36,37200.0,121.3285,121.6274,121.3285,121.5932,37200.0
2014-01-23 12:20:00,142.31,142.32,142.1,142.15,25200.0,121.5505,121.5591,121.3712,121.4139,25200.0
2014-01-23 12:25:00,142.12,142.21,142.07,142.21,21200.0,121.3883,121.4651,121.3456,121.4651,21200.0
2014-01-23 12:30:00,142.15,142.18,142.04,142.06,25500.0,121.4139,121.4395,121.3199,121.337,25500.0
2014-01-23 12:35:00,142.09,142.25,142.09,142.23,21400.0,121.3626,121.4993,121.3626,121.4822,21400.0
2014-01-23 12:40:00,142.2,142.49,142.2,142.44,19300.0,121.4566,121.7043,121.4566,121.6616,19300.0
2014-01-23 12:45:00,142.44,142.52,142.4,142.5,16300.0,121.6616,121.7299,121.6274,121.7128,16300.0
2014-01-23 12:50:00,142.5,142.51,142.34,142.36,12600.0,121.7128,121.7214,121.5762,121.5932,12600.0
2014-01-23 12:55:00,142.34,142.34,142.21,142.26,20500.0,121.5762,121.5762,121.4651,121.5078,20500.0
2014-01-23 13:00:00,142.3,142.32,142.19,142.3,27600.0,121.542,121.5591,121.448,121.542,27600.0
2014-01-23 13:05:00,142.29,142.43,142.2,142.41,18100.0,121.5335,121.653,121.4566,121.636,18100.0
2014-01-23 13:10:00,142.41,142.5,142.3,142.33,27400.0,121.636,121.7128,121.542,121.5676,27400.0
2014-01-23 13:15:00,142.32,142.57,142.31,142.57,16400.0,121.5591,121.7726,121.5505,121.7726,16400.0
2014-01-23 13:20:00,142.57,142.66,142.5,142.5,42700.0,121.7726,121.8495,121.7128,121.7128,42700.0
2014-01-23 13:25:00,142.5,142.53,142.19,142.24,49500.0,121.7128,121.7385,121.448,121.4908,49500.0
2014-01-23 13:30:00,142.27,142.29,142.13,142.16,31500.0,121.5164,121.5335,121.3968,121.4224,31500.0
2014-01-23 13:35:00,142.17,142.17,141.96,141.96,46800.0,121.431,121.431,121.2516,121.2516,46800.0
2014-01-23 13:40:00,142.0,142.1,141.87,141.9,55000.0,121.2858,121.3712,121.1747,121.2004,55000.0
2014-01-23 13:45:00,141.89,141.92,141.76,141.78,49400.0,121.1918,121.2174,121.0808,121.0979,49400.0
2014-01-23 13:50:00,141.8,141.87,141.76,141.85,31700.0,121.1149,121.1747,121.0808,121.1576,31700.0
2014-01-23 13:55:00,141.87,141.87,141.65,141.65,56500.0,121.1747,121.1747,120.9868,120.9868,56500.0
2014-01-23 14:00:00,141.64,141.69,141.57,141.69,29400.0,120.9783,121.021,120.9185,121.021,29400.0
2014-01-23 14:05:00,141.7,141.82,141.68,141.76,30000.0,121.0295,121.132,121.0124,121.0808,30000.0
2014-01-23 14:10:00,141.77,141.82,141.61,141.67,39500.0,121.0893,121.132,120.9527,121.0039,39500.0
2014-01-23 14:15:00,141.67,141.8,141.67,141.76,37700.0,121.0039,121.1149,121.0039,121.0808,37700.0
2014-01-23 14:20:00,141.77,141.81,141.68,141.7,38100.0,121.0893,121.1235,121.0124,121.0295,38100.0
2014-01-23 14:25:00,141.7,141.81,141.68,141.73,28600.0,121.0295,121.1235,121.0124,121.0552,28600.0
2014-01-23 14:30:00,141.72,141.72,141.51,141.55,43800.0,121.0466,121.0466,120.8672,120.9014,43800.0
2014-01-23 14:35:00,141.54,141.57,141.49,141.49,43400.0,120.8929,120.9185,120.8502,120.8502,43400.0
2014-01-23 14:40:00,141.49,141.49,141.36,141.41,47300.0,120.8502,120.8502,120.7391,120.7818,47300.0
2014-01-23 14:45:00,141.41,141.43,141.33,141.38,28600.0,120.7818,120.7989,120.7135,120.7562,28600.0
2014-01-23 14:50:00,141.38,141.46,141.38,141.45,34100.0,120.7562,120.8245,120.7562,120.816,34100.0
2014-01-23 14:55:00,141.46,141.65,141.39,141.61,45400.0,120.8245,120.9868,120.7647,120.9527,45400.0
2014-01-23 15:00:00,141.62,141.67,141.55,141.64,31800.0,120.9612,121.0039,120.9014,120.9783,31800.0
2014-01-23 15:05:00,141.64,141.73,141.6,141.6,25400.0,120.9783,121.0552,120.9441,120.9441,25400.0
2014-01-23 15:10:00,141.6,141.68,141.58,141.66,34800.0,120.9441,121.0124,120.927,120.9954,34800.0
2014-01-23 15:15:00,141.65,141.67,141.6,141.66,29900.0,120.9868,121.0039,120.9441,120.9954,29900.0
2014-01-23 15:20:00,141.65,141.7,141.63,141.7,42100.0,120.9868,121.0295,120.9697,121.0295,42100.0
2014-01-23 15:25:00,141.7,141.72,141.63,141.69,32200.0,121.0295,121.0466,120.9697,121.021,32200.0
2014-01-23 15:30:00,141.71,141.77,141.64,141.73,38700.0,121.0381,121.0893,120.9783,121.0552,38700.0
2014-01-23 15:35:00,141.72,141.83,141.61,141.63,84400.0,121.0466,121.1406,120.9527,120.9697,84400.0
2014-01-23 15:40:00,141.63,141.65,141.55,141.62,54100.0,120.9697,120.9868,120.9014,120.9612,54100.0
2014-01-23 15:45:00,141.65,141.68,141.55,141.56,87800.0,120.9868,121.0124,120.9014,120.9099,87800.0
2014-01-23 15:50:00,141.58,141.64,141.51,141.57,99200.0,120.927,120.9783,120.8672,120.9185,99200.0
2014-01-23 15:55:00,141.56,141.61,141.0,141.3,277900.0,120.9099,120.9527,120.4316,120.6879,277900.0
2014-01-24 09:30:00,140.4,140.47,139.06,139.28,197200.0,119.9192,119.979,118.7746,118.9625,197200.0
2014-01-24 09:35:00,139.28,139.38,138.66,138.83,128000.0,118.9625,119.048,118.433,118.5782,128000.0
2014-01-24 09:40:00,138.86,139.2,138.63,138.75,69900.0,118.6038,118.8942,118.4074,118.5099,69900.0
2014-01-24 09:45:00,138.74,138.92,138.51,138.88,77100.0,118.5013,118.6551,118.3049,118.6209,77100.0
2014-01-24 09:50:00,138.91,139.03,138.78,138.97,50100.0,118.6465,118.749,118.5355,118.6978,50100.0
2014-01-24 09:55:00,138.98,139.26,138.91,138.97,79400.0,118.7063,118.9455,118.6465,118.6978,79400.0
2014-01-24 10:00:00,138.95,139.01,138.78,138.82,65900.0,118.6807,118.7319,118.5355,118.5696,65900.0
2014-01-24 10:05:00,138.82,139.25,138.82,139.17,71500.0,118.5696,118.9369,118.5696,118.8686,71500.0
2014-01-24 10:10:00,139.17,139.25,139.05,139.09,38800.0,118.8686,118.9369,118.7661,118.8003,38800.0
2014-01-24 10:15:00,139.09,139.09,138.54,138.89,77500.0,118.8003,118.8003,118.3305,118.6294,77500.0
2014-01-24 10:20:00,138.88,138.91,138.57,138.63,65700.0,118.6209,118.6465,118.3561,118.4074,65700.0
2014-01-24 10:25:00,138.64,138.72,138.56,138.69,39800.0,118.4159,118.4842,118.3476,118.4586,39800.0
2014-01-24 10:30:00,138.68,138.68,138.08,138.11,114700.0,118.4501,118.4501,117.9376,117.9632,114700.0
2014-01-24 10:35:00,138.11,138.21,137.92,137.94,103600.0,117.9632,118.0486,117.8009,117.818,103600.0
2014-01-24 10:40:00,137.97,138.09,137.87,138.04,99300.0,117.8436,117.9461,117.7582,117.9034,99300.0
2014-01-24 10:45:00,138.03,138.19,137.9,138.08,55300.0,117.8949,118.0315,117.7839,117.9376,55300.0
2014-01-24 10:50:00,138.18,138.5,138.11,138.47,34400.0,118.023,118.2963,117.9632,118.2707,34400.0
2014-01-24 10:55:00,138.48,138.51,138.3,138.39,41100.0,118.2792,118.3049,118.1255,118.2024,41100.0
2014-01-24 11:00:00,138.36,138.54,138.35,138.4,22700.0,118.1767,118.3305,118.1682,118.2109,22700.0
2014-01-24 11:05:00,138.4,138.52,138.05,138.06,33500.0,118.2109,118.3134,117.912,117.9205,33500.0
2014-01-24 11:10:00,138.05,138.22,137.59,137.64,105600.0,117.912,118.0572,117.5191,117.5618,105600.0
2014-01-24 11:15:00,137.65,137.68,137.08,137.11,101900.0,117.5703,117.5959,117.0835,117.1091,101900.0
2014-01-24 11:20:00,137.09,137.1,136.8,136.91,163700.0,117.092,117.1006,116.8443,116.9383,163700.0
2014-01-24 11:25:00,136.91,136.93,136.32,136.81,111100.0,116.9383,116.9554,116.4343,116.8529,111100.0
2014-01-24 11:30:00,136.84,137.3,136.81,137.21,79000.0,116.8785,117.2714,116.8529,117.1945,79000.0
2014-01-24 11:35:00,137.16,137.53,137.12,137.43,45900.0,117.1518,117.4678,117.1176,117.3824,45900.0
2014-01-24 11:40:00,137.38,137.52,137.25,137.31,51000.0,117.3397,117.4593,117.2287,117.2799,51000.0
2014-01-24 11:45:00,137.32,137.32,136.99,137.1,48500.0,117.2885,117.2885,117.0066,117.1006,48500.0
2014-01-24 11:50:00,137.11,137.31,137.11,137.25,50100.0,117.1091,117.2799,117.1091,117.2287,50100.0
2014-01-24 11:55:00,137.24,137.42,137.15,137.38,63700.0,117.2201,117.3739,117.1433,117.3397,63700.0
2014-01-24 12:00:00,137.36,137.5,137.04,137.11,65000.0,117.3226,117.4422,117.0493,117.1091,65000.0
2014-01-24 12:05:00,137.14,137.31,137.01,137.31,45600.0,117.1347,117.2799,117.0237,117.2799,45600.0
2014-01-24 12:10:00,137.27,137.43,137.2,137.34,33100.0,117.2458,117.3824,117.186,117.3055,33100.0
2014-01-24 12:15:00,137.37,137.66,137.33,137.42,41300.0,117.3312,117.5789,117.297,117.3739,41300.0
2014-01-24 12:20:00,137.4,137.52,137.35,137.52,33200.0,117.3568,117.4593,117.3141,117.4593,33200.0
2014-01-24 12:25:00,137.53,137.73,137.44,137.56,39600.0,117.4678,117.6387,117.391,117.4934,39600.0
2014-01-24 12:30:00,137.61,137.64,137.41,137.49,26800.0,117.5362,117.5618,117.3653,117.4337,26800.0
2014-01-24 12:35:00,137.52,137.68,137.42,137.66,36500.0,117.4593,117.5959,117.3739,117.5789,36500.0
2014-01-24 12:40:00,137.65,137.68,137.45,137.48,32600.0,117.5703,117.5959,117.3995,117.4251,32600.0
2014-01-24 12:45:00,137.46,137.51,137.36,137.47,35500.0,117.408,117.4507,117.3226,117.4166,35500.0
2014-01-24 12:50:00,137.45,137.5,137.42,137.49,17800.0,117.3995,117.4422,117.3739,117.4337,17800.0
2014-01-24 12:55:00,137.5,137.55,137.4,137.41,40400.0,117.4422,117.4849,117.3568,117.3653,40400.0
2014-01-24 13:00:00,137.41,137.44,137.2,137.27,38700.0,117.3653,117.391,117.186,117.2458,38700.0
2014-01-24 13:05:00,137.31,137.48,137.2,137.45,32600.0,117.2799,117.4251,117.186,117.3995,32600.0
2014-01-24 13:10:00,137.48,137.7,137.47,137.68,25100.0,117.4251,117.613,117.4166,117.5959,25100.0
2014-01-24 13:15:00,137.69,137.7,137.54,137.62,75000.0,117.6045,117.613,117.4764,117.5447,75000.0
2014-01-24 13:20:00,137.64,137.69,137.45,137.49,36500.0,117.5618,117.6045,117.3995,117.4337,36500.0
2014-01-24 13:25:00,137.48,137.6,137.3,137.34,31000.0,117.4251,117.5276,117.2714,117.3055,31000.0
2014-01-24 13:30:00,137.35,137.52,137.35,137.5,31000.0,117.3141,117.4593,117.3141,117.4422,31000.0
2014-01-24 13:35:00,137.49,137.71,137.47,137.69,29700.0,117.4337,117.6216,117.4166,117.6045,29700.0
2014-01-24 13:40:00,137.69,137.75,137.5,137.51,26900.0,117.6045,117.6557,117.4422,117.4507,26900.0
2014-01-24 13:45:00,137.51,137.7,137.38,137.7,32200.0,117.4507,117.613,117.3397,117.613,32200.0
2014-01-24 13:50:00,137.76,137.9,137.75,137.86,21900.0,117.6643,117.7839,117.6557,117.7497,21900.0
2014-01-24 13:55:00,137.83,137.92,137.62,137.75,19800.0,117.7241,117.8009,117.5447,117.6557,19800.0
2014-01-24 14:00:00,137.73,137.75,137.3,137.42,31900.0,117.6387,117.6557,117.2714,117.3739,31900.0
2014-01-24 14:05:00,137.43,137.53,137.37,137.41,17000.0,117.3824,117.4678,117.3312,117.3653,17000.0
2014-01-24 14:10:00,137.43,137.52,137.2,137.22,33200.0,117.3824,117.4593,117.186,117.203,33200.0
2014-01-24 14:15:00,137.21,137.43,137.2,137.3,36600.0,117.1945,117.3824,117.186,117.2714,36600.0
2014-01-24 14:20:00,137.31,137.35,137.18,137.31,49700.0,117.2799,117.3141,117.1689,117.2799,49700.0
2014-01-24 14:25:00,137.29,137.49,137.15,137.15,55600.0,117.2628,117.4337,117.1433,117.1433,55600.0
2014-01-24 14:30:00,137.15,137.43,137.07,137.3,53800.0,117.1433,117.3824,117.0749,117.2714,53800.0
2014-01-24 14:35:00,137.3,137.44,137.23,137.44,20400.0,117.2714,117.391,117.2116,117.391,20400.0
2014-01-24 14:40:00,137.44,137.44,137.25,137.32,23300.0,117.391,117.391,117.2287,117.2885,23300.0
2014-01-24 14:45:00,137.34,137.41,137.22,137.23,23400.0,117.3055,117.3653,117.203,117.2116,23400.0
2014-01-24 14:50:00,137.23,137.34,137.19,137.21,21800.0,117.2116,117.3055,117.1774,117.1945,21800.0
2014-01-24 14:55:00,137.22,137.38,137.16,137.34,33400.0,117.203,117.3397,117.1518,117.3055,33400.0
2014-01-24 15:00:00,137.37,137.37,137.15,137.28,22900.0,117.3312,117.3312,117.1433,117.2543,22900.0
2014-01-24 15:05:00,137.27,137.36,137.21,137.26,47800.0,117.2458,117.3226,117.1945,117.2372,47800.0
2014-01-24 15:10:00,137.27,137.31,137.06,137.11,46500.0,117.2458,117.2799,117.0664,117.1091,46500.0
2014-01-24 15:15:00,137.11,137.19,137.02,137.17,42100.0,117.1091,117.1774,117.0322,117.1603,42100.0
2014-01-24 15:20:00,137.16,137.19,137.04,137.11,46400.0,117.1518,117.1774,117.0493,117.1091,46400.0
2014-01-24 15:25:00,137.1,137.17,137.02,137.07,45000.0,117.1006,117.1603,117.0322,117.0749,45000.0
2014-01-24 15:30:00,137.08,137.29,137.05,137.28,63900.0,117.0835,117.2628,117.0578,117.2543,63900.0
2014-01-24 15:35:00,137.29,137.29,137.02,137.06,65700.0,117.2628,117.2628,117.0322,117.0664,65700.0
2014-01-24 15:40:00,137.08,137.2,137.03,137.03,52300.0,117.0835,117.186,117.0408,117.0408,52300.0
2014-01-24 15:45:00,137.03,137.04,136.85,136.9,106900.0,117.0408,117.0493,116.887,116.9297,106900.0
2014-01-24 15:50:00,136.88,137.15,136.79,137.0,153900.0,116.9126,117.1433,116.8358,117.0151,153900.0
2014-01-24 15:55:00,137.0,137.05,136.67,136.7,206800.0,117.0151,117.0578,116.7333,116.7589,206800.0
2014-01-27 09:30:00,136.7,137.44,136.43,137.16,157000.0,116.7589,117.391,116.5283,117.1518,157000.0
2014-01-27 09:35:00,136.91,137.82,136.91,137.69,75600.0,116.9383,117.7155,116.9383,117.6045,75600.0
2014-01-27 09:40:00,137.69,138.4,137.69,138.36,69900.0,117.6045,118.2109,117.6045,118.1767,69900.0
2014-01-27 09:45:00,138.34,138.37,137.91,137.91,51900.0,118.1597,118.1853,117.7924,117.7924,51900.0
2014-01-27 09:50:00,137.92,138.18,137.78,138.05,92100.0,117.8009,118.023,117.6814,117.912,92100.0
2014-01-27 09:55:00,138.13,138.46,137.96,138.25,77400.0,117.9803,118.2622,117.8351,118.0828,77400.0
2014-01-27 10:00:00,138.22,138.3,137.77,138.0,65900.0,118.0572,118.1255,117.6728,117.8693,65900.0
2014-01-27 10:05:00,138.06,138.18,137.84,137.97,57700.0,117.9205,118.023,117.7326,117.8436,57700.0
2014-01-27 10:10:00,137.93,138.0,137.59,137.64,49600.0,117.8095,117.8693,117.5191,117.5618,49600.0
2014-01-27 10:15:00,137.67,137.91,137.59,137.85,38500.0,117.5874,117.7924,117.5191,117.7411,38500.0
2014-01-27 10:20:00,137.76,137.87,137.59,137.59,62700.0,117.6643,117.7582,117.5191,117.5191,62700.0
2014-01-27 10:25:00,137.61,137.74,137.52,137.61,107200.0,117.5362,117.6472,117.4593,117.5362,107200.0
2014-01-27 10:30:00,137.6,137.7,137.52,137.61,58600.0,117.5276,117.613,117.4593,117.5362,58600.0
2014-01-27 10:35:00,137.61,137.61,136.93,137.06,72100.0,117.5362,117.5362,116.9554,117.0664,72100.0
2014-01-27 10:40:00,137.08,137.51,136.95,137.44,57100.0,117.0835,117.4507,116.9724,117.391,57100.0
2014-01-27 10:45:00,137.45,137.56,137.28,137.52,44200.0,117.3995,117.4934,117.2543,117.4593,44200.0
2014-01-27 10:50:00,137.53,137.59,137.46,137.5,47700.0,117.4678,117.5191,117.408,117.4422,47700.0
2014-01-27 10:55:00,137.54,137.64,137.41,137.49,77500.0,117.4764,117.5618,117.3653,117.4337,77500.0
2014-01-27 11:00:00,137.49,137.53,137.09,137.11,65300.0,117.4337,117.4678,117.092,117.1091,65300.0
2014-01-27 11:05:00,137.2,137.43,137.18,137.32,37600.0,117.186,117.3824,117.1689,117.2885,37600.0
2014-01-27 11:10:00,137.3,137.35,137.0,137.3,31100.0,117.2714,117.3141,117.0151,117.2714,31100.0
2014-01-27 11:15:00,137.26,137.42,137.18,137.28,136600.0,117.2372,117.3739,117.1689,117.2543,136600.0
2014-01-27 11:20:00,137.3,137.46,137.16,137.23,23100.0,117.2714,117.408,117.1518,117.2116,23100.0
2014-01-27 11:25:00,137.25,137.38,137.05,137.11,25300.0,117.2287,117.3397,117.0578,117.1091,25300.0
2014-01-27 11:30:00,137.09,137.12,136.79,136.88,34800.0,117.092,117.1176,116.8358,116.9126,34800.0
2014-01-27 11:35:00,136.91,137.0,136.63,136.79,26800.0,116.9383,117.0151,116.6991,116.8358,26800.0
2014-01-27 11:40:00,136.8,137.04,136.77,136.87,19000.0,116.8443,117.0493,116.8187,116.9041,19000.0
2014-01-27 11:45:00,136.85,136.94,136.55,136.55,37100.0,116.887,116.9639,116.6308,116.6308,37100.0
2014-01-27 11:50:00,136.56,136.58,135.65,135.81,185100.0,116.6393,116.6564,115.8621,115.9987,185100.0
2014-01-27 11:55:00,135.8,136.34,135.8,136.31,55600.0,115.9902,116.4514,115.9902,116.4258,55600.0
2014-01-27 12:00:00,136.33,136.43,136.12,136.38,68200.0,116.4429,116.5283,116.2635,116.4856,68200.0
2014-01-27 12:05:00,136.41,136.41,136.08,136.35,31900.0,116.5112,116.5112,116.2293,116.46,31900.0
2014-01-27 12:10:00,136.35,136.38,136.2,136.24,31500.0,116.46,116.4856,116.3318,116.366,31500.0
2014-01-27 12:15:00,136.27,136.3,136.01,136.05,31900.0,116.3916,116.4173,116.1696,116.2037,31900.0
2014-01-27 12:20:00,136.03,136.27,135.78,136.19,50700.0,116.1866,116.3916,115.9731,116.3233,50700.0
2014-01-27 12:25:00,136.15,136.52,136.07,136.37,60500.0,116.2891,116.6052,116.2208,116.477,60500.0
2014-01-27 12:30:00,136.36,136.42,136.13,136.16,31100.0,116.4685,116.5197,116.2721,116.2977,31100.0
2014-01-27 12:35:00,136.14,136.5,136.14,136.42,43800.0,116.2806,116.5881,116.2806,116.5197,43800.0
2014-01-27 12:40:00,136.39,136.6,136.3,136.45,18800.0,116.4941,116.6735,116.4173,116.5454,18800.0
2014-01-27 12:45:00,136.49,136.53,136.21,136.47,24800.0,116.5795,116.6137,116.3404,116.5625,24800.0
2014-01-27 12:50:00,136.45,136.54,136.29,136.39,42600.0,116.5454,116.6222,116.4087,116.4941,42600.0
2014-01-27 12:55:00,136.35,136.49,136.26,136.33,26300.0,116.46,116.5795,116.3831,116.4429,26300.0
2014-01-27 13:00:00,136.32,136.48,136.2,136.35,25300.0,116.4343,116.571,116.3318,116.46,25300.0
2014-01-27 13:05:00,136.36,136.59,136.32,136.52,21900.0,116.4685,116.6649,116.4343,116.6052,21900.0
2014-01-27 13:10:00,136.52,136.9,136.51,136.84,50900.0,116.6052,116.9297,116.5966,116.8785,50900.0
2014-01-27 13:15:00,136.84,136.94,136.75,136.8,20700.0,116.8785,116.9639,116.8016,116.8443,20700.0
2014-01-27 13:20:00,136.83,136.91,136.62,136.67,33100.0,116.8699,116.9383,116.6906,116.7333,33100.0
2014-01-27 13:25:00,136.65,136.77,136.52,136.72,52900.0,116.7162,116.8187,116.6052,116.776,52900.0
2014-01-27 13:30:00,136.68,136.76,136.53,136.69,24800.0,116.7418,116.8101,116.6137,116.7504,24800.0
2014-01-27 13:35:00,136.71,136.97,136.7,136.85,24500.0,116.7674,116.9895,116.7589,116.887,24500.0
2014-01-27 13:40:00,136.85,137.2,136.74,137.17,24900.0,116.887,117.186,116.7931,117.1603,24900.0
2014-01-27 13:45:00,137.16,137.35,137.08,137.31,30100.0,117.1518,117.3141,117.0835,117.2799,30100.0
2014-01-27 13:50:00,137.31,137.32,137.15,137.32,32400.0,117.2799,117.2885,117.1433,117.2885,32400.0
2014-01-27 13:55:00,137.31,137.38,137.25,137.32,45500.0,117.2799,117.3397,117.2287,117.2885,45500.0
2014-01-27 14:00:00,137.24,137.65,137.24,137.33,37600.0,117.2201,117.5703,117.2201,117.297,37600.0
2014-01-27 14:05:00,137.33,137.49,137.31,137.4,39600.0,117.297,117.4337,117.2799,117.3568,39600.0
2014-01-27 14:10:00,137.4,137.83,137.4,137.7,36900.0,117.3568,117.7241,117.3568,117.613,36900.0
2014-01-27 14:15:00,137.68,137.8,137.6,137.6,37400.0,117.5959,117.6984,117.5276,117.5276,37400.0
2014-01-27 14:20:00,137.62,137.82,137.62,137.74,35500.0,117.5447,117.7155,117.5447,117.6472,35500.0
2014-01-27 14:25:00,137.73,137.85,137.64,137.84,31200.0,117.6387,117.7411,117.5618,117.7326,31200.0
2014-01-27 14:30:00,137.85,137.97,137.74,137.88,39500.0,117.7411,117.8436,117.6472,117.7668,39500.0
2014-01-27 14:35:00,137.88,138.0,137.83,138.0,21100.0,117.7668,117.8693,117.7241,117.8693,21100.0
2014-01-27 14:40:00,137.96,138.0,137.86,137.95,41500.0,117.8351,117.8693,117.7497,117.8266,41500.0
2014-01-27 14:45:00,137.93,137.99,137.81,137.98,20300.0,117.8095,117.8607,117.707,117.8522,20300.0
2014-01-27 14:50:00,137.99,138.03,137.9,137.94,26400.0,117.8607,117.8949,117.7839,117.818,26400.0
2014-01-27 14:55:00,137.93,138.09,137.92,138.06,28800.0,117.8095,117.9461,117.8009,117.9205,28800.0
2014-01-27 15:00:00,138.04,138.06,137.86,137.92,26600.0,117.9034,117.9205,117.7497,117.8009,26600.0
2014-01-27 15:05:00,137.92,138.09,137.85,138.03,30500.0,117.8009,117.9461,117.7411,117.8949,30500.0
2014-01-27 15:10:00,138.02,138.16,137.92,138.1,55000.0,117.8863,118.0059,117.8009,117.9547,55000.0
2014-01-27 15:15:00,138.1,138.13,137.99,138.0,37900.0,117.9547,117.9803,117.8607,117.8693,37900.0
2014-01-27 15:20:00,137.97,138.0,137.81,137.85,29800.0,117.8436,117.8693,117.707,117.7411,29800.0
2014-01-27 15:25:00,137.87,137.95,137.8,137.82,42900.0,117.7582,117.8266,117.6984,117.7155,42900.0
2014-01-27 15:30:00,137.83,138.02,137.66,137.67,77100.0,117.7241,117.8863,117.5789,117.5874,77100.0
2014-01-27 15:35:00,137.68,137.92,137.63,137.85,37400.0,117.5959,117.8009,117.5532,117.7411,37400.0
2014-01-27 15:40:00,137.88,137.95,137.69,137.76,38000.0,117.7668,117.8266,117.6045,117.6643,38000.0
2014-01-27 15:45:00,137.78,137.82,137.62,137.74,60300.0,117.6814,117.7155,117.5447,117.6472,60300.0
2014-01-27 15:50:00,137.73,137.9,137.53,137.55,89400.0,117.6387,117.7839,117.4678,117.4849,89400.0
2014-01-27 15:55:00,137.56,137.74,137.36,137.38,163700.0,117.4934,117.6472,117.3226,117.3397,163700.0
2014-01-28 09:30:00,137.59,138.07,137.28,137.61,115800.0,117.5191,117.9291,117.2543,117.5362,115800.0
2014-01-28 09:35:00,137.49,137.72,137.25,137.59,38500.0,117.4337,117.6301,117.2287,117.5191,38500.0
2014-01-28 09:40:00,137.6,137.76,137.35,137.72,63400.0,117.5276,117.6643,117.3141,117.6301,63400.0
2014-01-28 09:45:00,137.73,137.73,137.05,137.56,114000.0,117.6387,117.6387,117.0578,117.4934,114000.0
2014-01-28 09:50:00,137.49,137.79,137.12,137.53,105500.0,117.4337,117.6899,117.1176,117.4678,105500.0
2014-01-28 09:55:00,137.52,137.75,137.41,137.51,57600.0,117.4593,117.6557,117.3653,117.4507,57600.0
2014-01-28 10:00:00,137.55,137.94,137.51,137.72,53200.0,117.4849,117.818,117.4507,117.6301,53200.0
2014-01-28 10:05:00,137.72,137.98,137.63,137.87,59300.0,117.6301,117.8522,117.5532,117.7582,59300.0
2014-01-28 10:10:00,137.86,137.89,137.61,137.65,72300.0,117.7497,117.7753,117.5362,117.5703,72300.0
2014-01-28 10:15:00,137.66,137.96,137.61,137.88,73200.0,117.5789,117.8351,117.5362,117.7668,73200.0
2014-01-28 10:20:00,137.87,138.09,137.67,138.01,91500.0,117.7582,117.9461,117.5874,117.8778,91500.0
2014-01-28 10:25:00,137.98,138.06,137.72,137.79,73600.0,117.8522,117.9205,117.6301,117.6899,73600.0
2014-01-28 10:30:00,137.88,137.93,137.67,137.68,49100.0,117.7668,117.8095,117.5874,117.5959,49100.0
2014-01-28 10:35:00,137.67,137.77,137.47,137.47,69400.0,117.5874,117.6728,117.4166,117.4166,69400.0
2014-01-28 10:40:00,137.46,137.52,137.26,137.35,60400.0,117.408,117.4593,117.2372,117.3141,60400.0
2014-01-28 10:45:00,137.36,137.9,137.34,137.72,70600.0,117.3226,117.7839,117.3055,117.6301,70600.0
2014-01-28 10:50:00,137.73,137.74,137.48,137.71,50300.0,117.6387,117.6472,117.4251,117.6216,50300.0
2014-01-28 10:55:00,137.71,137.72,137.42,137.45,60400.0,117.6216,117.6301,117.3739,117.3995,60400.0
2014-01-28 11:00:00,137.45,137.59,137.37,137.53,56900.0,117.3995,117.5191,117.3312,117.4678,56900.0
2014-01-28 11:05:00,137.54,137.55,137.36,137.4,84200.0,117.4764,117.4849,117.3226,117.3568,84200.0
2014-01-28 11:10:00,137.41,137.48,137.36,137.39,23500.0,117.3653,117.4251,117.3226,117.3482,23500.0
2014-01-28 11:15:00,137.4,137.4,137.17,137.31,44000.0,117.3568,117.3568,117.1603,117.2799,44000.0
2014-01-28 11:20:00,137.29,137.33,137.12,137.14,24700.0,117.2628,117.297,117.1176,117.1347,24700.0
2014-01-28 11:25:00,137.18,137.19,136.93,136.93,49100.0,117.1689,117.1774,116.9554,116.9554,49100.0
2014-01-28 11:30:00,136.93,137.09,136.9,136.92,51300.0,116.9554,117.092,116.9297,116.9468,51300.0
2014-01-28 11:35:00,136.92,137.0,136.57,136.7,45700.0,116.9468,117.0151,116.6479,116.7589,45700.0
2014-01-28 11:40:00,136.68,136.72,136.45,136.67,44000.0,116.7418,116.776,116.5454,116.7333,44000.0
2014-01-28 11:45:00,136.66,136.68,136.44,136.63,24100.0,116.7247,116.7418,116.5368,116.6991,24100.0
2014-01-28 11:50:00,136.61,137.0,136.61,137.0,50000.0,116.682,117.0151,116.682,117.0151,50000.0
2014-01-28 11:55:00,137.0,137.0,136.87,136.96,23600.0,117.0151,117.0151,116.9041,116.981,23600.0
2014-01-28 12:00:00,136.97,137.0,136.82,137.0,17400.0,116.9895,117.0151,116.8614,117.0151,17400.0
2014-01-28 12:05:00,137.0,137.12,136.92,136.96,73800.0,117.0151,117.1176,116.9468,116.981,73800.0
2014-01-28 12:10:00,136.94,136.97,136.76,136.85,55400.0,116.9639,116.9895,116.8101,116.887,55400.0
2014-01-28 12:15:00,136.87,137.04,136.86,137.01,12100.0,116.9041,117.0493,116.8956,117.0237,12100.0
2014-01-28 12:20:00,137.01,137.05,136.85,136.93,62400.0,117.0237,117.0578,116.887,116.9554,62400.0
2014-01-28 12:25:00,136.89,136.95,136.84,136.9,26900.0,116.9212,116.9724,116.8785,116.9297,26900.0
2014-01-28 12:30:00,136.9,136.93,136.82,136.89,45700.0,116.9297,116.9554,116.8614,116.9212,45700.0
2014-01-28 12:35:00,136.9,137.1,136.89,137.04,28000.0,116.9297,117.1006,116.9212,117.0493,28000.0
2014-01-28 12:40:00,137.06,137.16,137.04,137.16,8900.0,117.0664,117.1518,117.0493,117.1518,8900.0
2014-01-28 12:45:00,137.19,137.25,137.04,137.04,28200.0,117.1774,117.2287,117.0493,117.0493,28200.0
2014-01-28 12:50:00,137.03,137.05,136.9,136.98,24100.0,117.0408,117.0578,116.9297,116.9981,24100.0
2014-01-28 12:55:00,136.99,137.18,136.98,137.18,16600.0,117.0066,117.1689,116.9981,117.1689,16600.0
2014-01-28 13:00:00,137.17,137.22,137.1,137.16,24600.0,117.1603,117.203,117.1006,117.1518,24600.0
2014-01-28 13:05:00,137.16,137.2,137.08,137.09,32700.0,117.1518,117.186,117.0835,117.092,32700.0
2014-01-28 13:10:00,137.14,137.2,137.11,137.2,39400.0,117.1347,117.186,117.1091,117.186,39400.0
2014-01-28 13:15:00,137.2,137.22,137.1,137.12,24300.0,117.186,117.203,117.1006,117.1176,24300.0
2014-01-28 13:20:00,137.13,137.22,137.1,137.21,33700.0,117.1262,117.203,117.1006,117.1945,33700.0
2014-01-28 13:25:00,137.22,137.33,137.09,137.32,57000.0,117.203,117.297,117.092,117.2885,57000.0
2014-01-28 13:30:00,137.31,137.42,137.23,137.37,33800.0,117.2799,117.3739,117.2116,117.3312,33800.0
2014-01-28 13:35:00,137.42,137.42,137.16,137.19,32100.0,117.3739,117.3739,117.1518,117.1774,32100.0
2014-01-28 13:40:00,137.2,137.49,137.2,137.47,25500.0,117.186,117.4337,117.186,117.4166,25500.0
2014-01-28 13:45:00,137.48,137.49,137.35,137.48,44700.0,117.4251,117.4337,117.3141,117.4251,44700.0
2014-01-28 13:50:00,137.47,137.62,137.46,137.57,39200.0,117.4166,117.5447,117.408,117.502,39200.0
2014-01-28 13:55:00,137.57,137.62,137.49,137.5,11300.0,117.502,117.5447,117.4337,117.4422,11300.0
2014-01-28 14:00:00,137.5,137.65,137.48,137.59,50600.0,117.4422,117.5703,117.4251,117.5191,50600.0
2014-01-28 14:05:00,137.59,137.62,137.54,137.6,20600.0,117.5191,117.5447,117.4764,117.5276,20600.0
2014-01-28 14:10:00,137.61,137.63,137.57,137.62,16500.0,117.5362,117.5532,117.502,117.5447,16500.0
2014-01-28 14:15:00,137.62,137.62,137.33,137.35,38800.0,117.5447,117.5447,117.297,117.3141,38800.0
2014-01-28 14:20:00,137.35,137.54,137.34,137.54,35100.0,117.3141,117.4764,117.3055,117.4764,35100.0
2014-01-28 14:25:00,137.55,137.55,137.33,137.4,26300.0,117.4849,117.4849,117.297,117.3568,26300.0
2014-01-28 14:30:00,137.4,137.44,137.24,137.34,30900.0,117.3568,117.391,117.2201,117.3055,30900.0
2014-01-28 14:35:00,137.33,137.4,137.32,137.33,27300.0,117.297,117.3568,117.2885,117.297,27300.0
2014-01-28 14:40:00,137.34,137.38,137.25,137.25,28800.0,117.3055,117.3397,117.2287,117.2287,28800.0
2014-01-28 14:45:00,137.28,137.39,137.23,137.33,39500.0,117.2543,117.3482,117.2116,117.297,39500.0
2014-01-28 14:50:00,137.34,137.4,137.27,137.32,26700.0,117.3055,117.3568,117.2458,117.2885,26700.0
2014-01-28 14:55:00,137.31,137.38,137.28,137.32,28500.0,117.2799,117.3397,117.2543,117.2885,28500.0
2014-01-28 15:00:00,137.32,137.34,137.15,137.19,48800.0,117.2885,117.3055,117.1433,117.1774,48800.0
2014-01-28 15:05:00,137.17,137.33,137.17,137.33,23200.0,117.1603,117.297,117.1603,117.297,23200.0
2014-01-28 15:10:00,137.33,137.38,137.27,137.28,40100.0,117.297,117.3397,117.2458,117.2543,40100.0
2014-01-28 15:15:00,137.28,137.37,137.25,137.32,39100.0,117.2543,117.3312,117.2287,117.2885,39100.0
2014-01-28 15:20:00,137.33,137.36,137.25,137.28,45500.0,117.297,117.3226,117.2287,117.2543,45500.0
2014-01-28 15:25:00,137.26,137.31,137.21,137.27,46300.0,117.2372,117.2799,117.1945,117.2458,46300.0
2014-01-28 15:30:00,137.27,137.38,137.24,137.35,56000.0,117.2458,117.3397,117.2201,117.3141,56000.0
2014-01-28 15:35:00,137.34,137.39,137.29,137.34,63100.0,117.3055,117.3482,117.2628,117.3055,63100.0
2014-01-28 15:40:00,137.34,137.35,137.12,137.14,138600.0,117.3055,117.3141,117.1176,117.1347,138600.0
2014-01-28 15:45:00,137.15,137.18,137.01,137.05,90800.0,117.1433,117.1689,117.0237,117.0578,90800.0
2014-01-28 15:50:00,137.06,137.11,137.0,137.01,140500.0,117.0664,117.1091,117.0151,117.0237,140500.0
2014-01-28 15:55:00,137.02,137.21,136.99,137.08,190400.0,117.0322,117.1945,117.0066,117.0835,190400.0
2014-01-29 09:30:00,131.7,131.76,128.07,129.74,1407900.0,112.4883,112.5395,109.3878,110.8142,1407900.0
2014-01-29 09:35:00,129.61,130.55,128.07,130.38,558100.0,110.7032,111.506,109.3878,111.3608,558100.0
2014-01-29 09:40:00,130.24,131.2,130.15,131.06,378200.0,111.2413,112.0612,111.1644,111.9416,378200.0
2014-01-29 09:45:00,131.05,131.58,130.63,131.0,380400.0,111.9331,112.3858,111.5744,111.8904,380400.0
2014-01-29 09:50:00,131.09,131.22,130.58,130.75,272300.0,111.9673,112.0783,111.5317,111.6769,272300.0
2014-01-29 09:55:00,130.75,130.8,130.0,130.59,294300.0,111.6769,111.7196,111.0363,111.5402,294300.0
2014-01-29 10:00:00,130.46,131.25,130.46,130.86,285100.0,111.4292,112.1039,111.4292,111.7708,285100.0
2014-01-29 10:05:00,130.97,131.18,130.55,130.7,154000.0,111.8648,112.0441,111.506,111.6342,154000.0
2014-01-29 10:10:00,130.74,131.0,130.44,130.9,363600.0,111.6683,111.8904,111.4121,111.805,363600.0
2014-01-29 10:15:00,130.94,131.01,130.09,130.5,175900.0,111.8391,111.8989,111.1131,111.4633,175900.0
2014-01-29 10:20:00,130.4,130.77,130.21,130.46,78800.0,111.3779,111.6939,111.2156,111.4292,78800.0
2014-01-29 10:25:00,130.46,130.51,129.97,130.12,196300.0,111.4292,111.4719,111.0106,111.1388,196300.0
2014-01-29 10:30:00,130.12,130.7,130.1,130.54,116800.0,111.1388,111.6342,111.1217,111.4975,116800.0
2014-01-29 10:35:00,130.44,130.95,130.42,130.83,116500.0,111.4121,111.8477,111.395,111.7452,116500.0
2014-01-29 10:40:00,130.85,131.0,130.66,130.85,134600.0,111.7623,111.8904,111.6,111.7623,134600.0
2014-01-29 10:45:00,130.82,130.83,130.42,130.68,85500.0,111.7366,111.7452,111.395,111.6171,85500.0
2014-01-29 10:50:00,130.69,130.74,130.53,130.67,104300.0,111.6256,111.6683,111.4889,111.6085,104300.0
2014-01-29 10:55:00,130.67,130.98,130.67,130.91,149100.0,111.6085,111.8733,111.6085,111.8135,149100.0
2014-01-29 11:00:00,130.93,131.0,130.62,130.78,141900.0,111.8306,111.8904,111.5658,111.7025,141900.0
2014-01-29 11:05:00,130.78,130.84,130.11,130.18,160400.0,111.7025,111.7537,111.1302,111.19,160400.0
2014-01-29 11:10:00,130.16,130.57,130.14,130.41,101700.0,111.1729,111.5231,111.1558,111.3865,101700.0
2014-01-29 11:15:00,130.43,130.82,130.43,130.7,153200.0,111.4035,111.7366,111.4035,111.6342,153200.0
2014-01-29 11:20:00,130.7,130.95,130.52,130.8,111100.0,111.6342,111.8477,111.4804,111.7196,111100.0
2014-01-29 11:25:00,130.89,131.0,130.71,130.71,115900.0,111.7964,111.8904,111.6427,111.6427,115900.0
2014-01-29 11:30:00,130.74,130.88,130.57,130.72,73800.0,111.6683,111.7879,111.5231,111.6512,73800.0
2014-01-29 11:35:00,130.73,131.0,130.68,130.88,57300.0,111.6598,111.8904,111.6171,111.7879,57300.0
2014-01-29 11:40:00,130.83,130.93,130.61,130.67,82500.0,111.7452,111.8306,111.5573,111.6085,82500.0
2014-01-29 11:45:00,130.63,130.72,130.28,130.3,101700.0,111.5744,111.6512,111.2754,111.2925,101700.0
2014-01-29 11:50:00,130.38,130.6,130.31,130.48,57900.0,111.3608,111.5487,111.301,111.4462,57900.0
2014-01-29 11:55:00,130.48,130.61,130.28,130.43,78600.0,111.4462,111.5573,111.2754,111.4035,78600.0
2014-01-29 12:00:00,130.43,130.43,130.01,130.09,93400.0,111.4035,111.4035,111.0448,111.1131,93400.0
2014-01-29 12:05:00,130.09,130.13,129.54,129.91,225900.0,111.1131,111.1473,110.6434,110.9594,225900.0
2014-01-29 12:10:00,129.97,130.1,129.29,129.35,218300.0,111.0106,111.1217,110.4298,110.4811,218300.0
2014-01-29 12:15:00,129.32,129.88,129.31,129.39,140000.0,110.4555,110.9338,110.4469,110.5152,140000.0
2014-01-29 12:20:00,129.44,129.56,128.79,128.79,157300.0,110.558,110.6604,110.0028,110.0028,157300.0
2014-01-29 12:25:00,128.78,129.29,128.78,128.82,134800.0,109.9942,110.4298,109.9942,110.0284,134800.0
2014-01-29 12:30:00,128.87,128.91,128.5,128.55,196500.0,110.0711,110.1053,109.7551,109.7978,196500.0
2014-01-29 12:35:00,128.55,128.9,128.17,128.57,215100.0,109.7978,110.0967,109.4732,109.8149,215100.0
2014-01-29 12:40:00,128.51,129.44,128.5,129.21,202800.0,109.7636,110.558,109.7551,110.3615,202800.0
2014-01-29 12:45:00,129.23,129.45,128.98,129.35,111200.0,110.3786,110.5665,110.1651,110.4811,111200.0
2014-01-29 12:50:00,129.26,129.35,129.01,129.19,105600.0,110.4042,110.4811,110.1907,110.3444,105600.0
2014-01-29 12:55:00,129.19,129.2,128.9,129.09,94900.0,110.3444,110.353,110.0967,110.259,94900.0
2014-01-29 13:00:00,129.05,129.18,128.8,128.97,103300.0,110.2248,110.3359,110.0113,110.1565,103300.0
2014-01-29 13:05:00,129.0,129.79,128.98,129.79,160100.0,110.1821,110.8569,110.1651,110.8569,160100.0
2014-01-29 13:10:00,129.79,129.79,129.21,129.54,89400.0,110.8569,110.8569,110.3615,110.6434,89400.0
2014-01-29 13:15:00,129.45,129.58,129.23,129.39,75000.0,110.5665,110.6775,110.3786,110.5152,75000.0
2014-01-29 13:20:00,129.38,129.74,129.38,129.67,57900.0,110.5067,110.8142,110.5067,110.7544,57900.0
2014-01-29 13:25:00,129.75,129.87,129.51,129.66,68800.0,110.8227,110.9252,110.6177,110.7459,68800.0
2014-01-29 13:30:00,129.66,129.74,129.52,129.62,179200.0,110.7459,110.8142,110.6263,110.7117,179200.0
2014-01-29 13:35:00,129.6,129.78,129.55,129.74,99100.0,110.6946,110.8484,110.6519,110.8142,99100.0
2014-01-29 13:40:00,129.78,129.84,129.6,129.62,86500.0,110.8484,110.8996,110.6946,110.7117,86500.0
2014-01-29 13:45:00,129.63,129.68,129.5,129.66,118200.0,110.7202,110.7629,110.6092,110.7459,118200.0
2014-01-29 13:50:00,129.63,129.71,129.55,129.68,86900.0,110.7202,110.7886,110.6519,110.7629,86900.0
2014-01-29 13:55:00,129.67,130.0,129.57,129.76,95200.0,110.7544,111.0363,110.669,110.8313,95200.0
2014-01-29 14:00:00,129.72,130.0,129.15,129.5,173200.0,110.7971,111.0363,110.3103,110.6092,173200.0
2014-01-29 14:05:00,129.52,129.52,128.8,128.86,188100.0,110.6263,110.6263,110.0113,110.0626,188100.0
2014-01-29 14:10:00,128.93,129.0,128.53,128.8,147600.0,110.1223,110.1821,109.7807,110.0113,147600.0
2014-01-29 14:15:00,128.77,128.81,128.16,128.27,118700.0,109.9857,110.0199,109.4647,109.5586,118700.0
2014-01-29 14:20:00,128.38,128.47,128.18,128.39,220100.0,109.6526,109.7295,109.4818,109.6611,220100.0
2014-01-29 14:25:00,128.4,128.74,128.29,128.56,283300.0,109.6697,109.9601,109.5757,109.8063,283300.0
2014-01-29 14:30:00,128.59,128.85,128.5,128.71,158700.0,109.8319,110.054,109.7551,109.9344,158700.0
2014-01-29 14:35:00,128.7,128.83,128.51,128.71,135400.0,109.9259,110.0369,109.7636,109.9344,135400.0
2014-01-29 14:40:00,128.7,128.94,128.61,128.8,128900.0,109.9259,110.1309,109.849,110.0113,128900.0
2014-01-29 14:45:00,128.78,128.91,128.3,128.5,183700.0,109.9942,110.1053,109.5843,109.7551,183700.0
2014-01-29 14:50:00,128.5,128.62,128.35,128.35,86900.0,109.7551,109.8576,109.627,109.627,86900.0
2014-01-29 14:55:00,128.37,128.84,128.28,128.67,169000.0,109.644,110.0455,109.5672,109.9003,169000.0
2014-01-29 15:00:00,128.67,129.39,128.67,129.38,114200.0,109.9003,110.5152,109.9003,110.5067,114200.0
2014-01-29 15:05:00,129.38,129.67,129.19,129.34,113900.0,110.5067,110.7544,110.3444,110.4725,113900.0
2014-01-29 15:10:00,129.35,129.37,128.84,129.04,144300.0,110.4811,110.4982,110.0455,110.2163,144300.0
2014-01-29 15:15:00,129.02,129.43,128.93,129.36,112600.0,110.1992,110.5494,110.1223,110.4896,112600.0
2014-01-29 15:20:00,129.33,129.61,129.29,129.3,130100.0,110.464,110.7032,110.4298,110.4384,130100.0
2014-01-29 15:25:00,129.28,129.6,129.2,129.35,109700.0,110.4213,110.6946,110.353,110.4811,109700.0
2014-01-29 15:30:00,129.33,129.64,129.22,129.35,136300.0,110.464,110.7288,110.37,110.4811,136300.0
2014-01-29 15:35:00,129.38,129.47,129.2,129.34,172100.0,110.5067,110.5836,110.353,110.4725,172100.0
2014-01-29 15:40:00,129.35,129.73,129.3,129.64,146700.0,110.4811,110.8056,110.4384,110.7288,146700.0
2014-01-29 15:45:00,129.64,129.95,129.61,129.85,199700.0,110.7288,110.9936,110.7032,110.9081,199700.0
2014-01-29 15:50:00,129.85,130.07,129.73,130.05,198400.0,110.9081,111.0961,110.8056,111.079,198400.0
2014-01-29 15:55:00,130.06,130.19,129.83,130.03,385900.0,111.0875,111.1985,110.8911,111.0619,385900.0
2014-01-30 09:30:00,131.54,131.82,130.34,131.13,319300.0,112.3516,112.5908,111.3267,112.0014,319300.0
2014-01-30 09:35:00,131.09,131.19,130.69,130.87,136000.0,111.9673,112.0527,111.6256,111.7794,136000.0
2014-01-30 09:40:00,130.88,130.92,130.31,130.59,116700.0,111.7879,111.8221,111.301,111.5402,116700.0
2014-01-30 09:45:00,130.52,131.05,130.52,131.0,73500.0,111.4804,111.9331,111.4804,111.8904,73500.0
2014-01-30 09:50:00,131.01,131.11,130.65,130.68,108000.0,111.8989,111.9843,111.5914,111.6171,108000.0
2014-01-30 09:55:00,130.68,130.76,130.63,130.76,54900.0,111.6171,111.6854,111.5744,111.6854,54900.0
2014-01-30 10:00:00,130.69,130.71,130.2,130.43,113700.0,111.6256,111.6427,111.2071,111.4035,113700.0
2014-01-30 10:05:00,130.5,130.51,130.36,130.37,83700.0,111.4633,111.4719,111.3437,111.3523,83700.0
2014-01-30 10:10:00,130.38,130.43,129.99,129.99,139100.0,111.3608,111.4035,111.0277,111.0277,139100.0
2014-01-30 10:15:00,129.99,130.05,129.7,129.86,88200.0,111.0277,111.079,110.78,110.9167,88200.0
2014-01-30 10:20:00,129.93,130.12,129.83,129.9,62200.0,110.9765,111.1388,110.8911,110.9509,62200.0
2014-01-30 10:25:00,129.92,130.22,129.88,129.94,52000.0,110.9679,111.2242,110.9338,110.985,52000.0
2014-01-30 10:30:00,129.94,130.2,129.92,130.09,45900.0,110.985,111.2071,110.9679,111.1131,45900.0
2014-01-30 10:35:00,130.12,130.42,130.1,130.3,60000.0,111.1388,111.395,111.1217,111.2925,60000.0
2014-01-30 10:40:00,130.3,130.35,130.06,130.09,63900.0,111.2925,111.3352,111.0875,111.1131,63900.0
2014-01-30 10:45:00,130.06,130.18,129.95,129.97,60500.0,111.0875,111.19,110.9936,111.0106,60500.0
2014-01-30 10:50:00,129.99,130.02,129.85,129.97,55000.0,111.0277,111.0533,110.9081,111.0106,55000.0
2014-01-30 10:55:00,129.97,130.14,129.96,130.14,40100.0,111.0106,111.1558,111.0021,111.1558,40100.0
2014-01-30 11:00:00,130.12,130.15,129.85,129.97,64900.0,111.1388,111.1644,110.9081,111.0106,64900.0
2014-01-30 11:05:00,129.96,129.96,129.82,129.92,55200.0,111.0021,111.0021,110.8825,110.9679,55200.0
2014-01-30 11:10:00,129.95,130.03,129.89,129.99,62000.0,110.9936,111.0619,110.9423,111.0277,62000.0
2014-01-30 11:15:00,130.0,130.04,129.93,129.94,49700.0,111.0363,111.0704,110.9765,110.985,49700.0
2014-01-30 11:20:00,129.95,130.35,129.94,130.03,98500.0,110.9936,111.3352,110.985,111.0619,98500.0
2014-01-30 11:25:00,130.04,130.04,129.91,129.96,45000.0,111.0704,111.0704,110.9594,111.0021,45000.0
2014-01-30 11:30:00,129.97,130.04,129.93,129.96,50800.0,111.0106,111.0704,110.9765,111.0021,50800.0
2014-01-30 11:35:00,129.96,130.05,129.92,130.04,39200.0,111.0021,111.079,110.9679,111.0704,39200.0
2014-01-30 11:40:00,130.04,130.05,129.92,129.94,49100.0,111.0704,111.079,110.9679,110.985,49100.0
2014-01-30 11:45:00,129.95,130.1,129.9,130.08,42000.0,110.9936,111.1217,110.9509,111.1046,42000.0
2014-01-30 11:50:00,130.09,130.39,130.03,130.31,57600.0,111.1131,111.3694,111.0619,111.301,57600.0
2014-01-30 11:55:00,130.33,130.37,130.15,130.18,55900.0,111.3181,111.3523,111.1644,111.19,55900.0
2014-01-30 12:00:00,130.2,130.21,129.95,129.98,65600.0,111.2071,111.2156,110.9936,111.0192,65600.0
2014-01-30 12:05:00,129.99,130.02,129.82,129.85,60900.0,111.0277,111.0533,110.8825,110.9081,60900.0
2014-01-30 12:10:00,129.85,129.87,129.76,129.79,68700.0,110.9081,110.9252,110.8313,110.8569,68700.0
2014-01-30 12:15:00,129.8,129.81,129.5,129.5,93500.0,110.8654,110.874,110.6092,110.6092,93500.0
2014-01-30 12:20:00,129.51,129.53,129.23,129.32,101200.0,110.6177,110.6348,110.3786,110.4555,101200.0
2014-01-30 12:25:00,129.33,129.33,129.14,129.24,90100.0,110.464,110.464,110.3017,110.3871,90100.0
2014-01-30 12:30:00,129.27,129.63,129.25,129.56,58300.0,110.4128,110.7202,110.3957,110.6604,58300.0
2014-01-30 12:35:00,129.56,129.65,129.42,129.45,52300.0,110.6604,110.7373,110.5409,110.5665,52300.0
2014-01-30 12:40:00,129.46,129.6,129.35,129.35,36800.0,110.575,110.6946,110.4811,110.4811,36800.0
2014-01-30 12:45:00,129.38,129.66,129.3,129.52,38900.0,110.5067,110.7459,110.4384,110.6263,38900.0
2014-01-30 12:50:00,129.52,129.55,129.28,129.28,32100.0,110.6263,110.6519,110.4213,110.4213,32100.0
2014-01-30 12:55:00,129.29,129.46,129.21,129.27,45500.0,110.4298,110.575,110.3615,110.4128,45500.0
2014-01-30 13:00:00,129.29,129.46,129.27,129.38,41300.0,110.4298,110.575,110.4128,110.5067,41300.0
2014-01-30 13:05:00,129.35,129.38,129.2,129.24,75900.0,110.4811,110.5067,110.353,110.3871,75900.0
2014-01-30 13:10:00,129.22,129.27,128.63,128.64,140500.0,110.37,110.4128,109.8661,109.8747,140500.0
2014-01-30 13:15:00,128.62,128.66,128.33,128.64,114200.0,109.8576,109.8917,109.6099,109.8747,114200.0
2014-01-30 13:20:00,128.64,128.67,128.51,128.58,81700.0,109.8747,109.9003,109.7636,109.8234,81700.0
2014-01-30 13:25:00,128.59,128.59,128.29,128.29,94600.0,109.8319,109.8319,109.5757,109.5757,94600.0
2014-01-30 13:30:00,128.29,128.32,127.67,127.71,254900.0,109.5757,109.6013,109.0462,109.0803,254900.0
2014-01-30 13:35:00,127.74,127.81,127.51,127.64,144000.0,109.1059,109.1657,108.9095,109.0205,144000.0
2014-01-30 13:40:00,127.61,127.87,127.61,127.65,120400.0,108.9949,109.217,108.9949,109.0291,120400.0
2014-01-30 13:45:00,127.65,127.7,127.4,127.49,135900.0,109.0291,109.0718,108.8155,108.8924,135900.0
2014-01-30 13:50:00,127.52,127.68,127.3,127.3,64200.0,108.918,109.0547,108.7301,108.7301,64200.0
2014-01-30 13:55:00,127.31,127.38,126.68,126.7,250000.0,108.7387,108.7985,108.2006,108.2177,250000.0
2014-01-30 14:00:00,126.7,126.82,126.11,126.31,347000.0,108.2177,108.3201,107.7137,107.8845,347000.0
2014-01-30 14:05:00,126.31,126.78,126.02,126.71,211300.0,107.8845,108.286,107.6368,108.2262,211300.0
2014-01-30 14:10:00,126.76,126.91,126.29,126.37,163300.0,108.2689,108.397,107.8675,107.9358,163300.0
2014-01-30 14:15:00,126.36,126.63,126.06,126.1,129700.0,107.9272,108.1579,107.671,107.7052,129700.0
2014-01-30 14:20:00,126.12,126.18,125.35,125.36,324300.0,107.7223,107.7735,107.0646,107.0731,324300.0
2014-01-30 14:25:00,125.36,126.21,125.2,126.21,342500.0,107.0731,107.7991,106.9365,107.7991,342500.0
2014-01-30 14:30:00,126.22,126.47,126.03,126.13,173000.0,107.8077,108.0212,107.6454,107.7308,173000.0
2014-01-30 14:35:00,126.16,126.24,126.0,126.11,111600.0,107.7564,107.8248,107.6198,107.7137,111600.0
2014-01-30 14:40:00,126.11,126.37,126.06,126.24,129400.0,107.7137,107.9358,107.671,107.8248,129400.0
2014-01-30 14:45:00,126.25,126.25,125.82,125.88,136700.0,107.8333,107.8333,107.466,107.5173,136700.0
2014-01-30 14:50:00,125.88,126.12,125.85,126.1,170900.0,107.5173,107.7223,107.4916,107.7052,170900.0
2014-01-30 14:55:00,126.1,126.14,125.94,126.0,140600.0,107.7052,107.7393,107.5685,107.6198,140600.0
2014-01-30 15:00:00,126.0,126.57,125.99,126.56,169400.0,107.6198,108.1066,107.6112,108.0981,169400.0
2014-01-30 15:05:00,126.56,126.78,126.56,126.77,141700.0,108.0981,108.286,108.0981,108.2774,141700.0
2014-01-30 15:10:00,126.77,127.06,126.76,126.96,167600.0,108.2774,108.5251,108.2689,108.4397,167600.0
2014-01-30 15:15:00,126.96,127.21,126.95,127.08,124400.0,108.4397,108.6533,108.4312,108.5422,124400.0
2014-01-30 15:20:00,127.1,127.21,127.07,127.18,105700.0,108.5593,108.6533,108.5337,108.6276,105700.0
2014-01-30 15:25:00,127.18,127.19,126.73,126.77,95700.0,108.6276,108.6362,108.2433,108.2774,95700.0
2014-01-30 15:30:00,126.76,126.8,126.53,126.56,137200.0,108.2689,108.3031,108.0724,108.0981,137200.0
2014-01-30 15:35:00,126.55,126.69,126.52,126.58,116100.0,108.0895,108.2091,108.0639,108.1152,116100.0
2014-01-30 15:40:00,126.58,126.6,126.23,126.35,170600.0,108.1152,108.1322,107.8162,107.9187,170600.0
2014-01-30 15:45:00,126.39,126.43,126.16,126.25,213800.0,107.9529,107.987,107.7564,107.8333,213800.0
2014-01-30 15:50:00,126.24,126.44,126.1,126.38,213800.0,107.8248,107.9956,107.7052,107.9443,213800.0
2014-01-30 15:55:00,126.4,126.61,126.38,126.5,295800.0,107.9614,108.1408,107.9443,108.0468,295800.0
2014-01-31 09:30:00,124.46,124.6,123.08,124.12,702100.0,106.3044,106.424,105.1257,106.014,702100.0
2014-01-31 09:35:00,124.1,124.4,123.6,123.99,227900.0,105.9969,106.2532,105.5699,105.903,227900.0
2014-01-31 09:40:00,124.08,124.08,123.55,123.86,306400.0,105.9798,105.9798,105.5272,105.7919,306400.0
2014-01-31 09:45:00,123.86,124.0,123.5,123.8,272500.0,105.7919,105.9115,105.4845,105.7407,272500.0
2014-01-31 09:50:00,123.81,124.34,123.81,124.34,176700.0,105.7492,106.2019,105.7492,106.2019,176700.0
2014-01-31 09:55:00,124.34,124.34,123.3,123.55,230900.0,106.2019,106.2019,105.3136,105.5272,230900.0
2014-01-31 10:00:00,123.58,124.23,123.51,124.11,128900.0,105.5528,106.108,105.493,106.0055,128900.0
2014-01-31 10:05:00,124.14,124.78,123.96,124.78,184100.0,106.0311,106.5777,105.8773,106.5777,184100.0
2014-01-31 10:10:00,124.76,125.13,124.31,124.32,204600.0,106.5606,106.8767,106.1763,106.1848,204600.0
2014-01-31 10:15:00,124.41,124.41,123.7,124.05,156300.0,106.2617,106.2617,105.6553,105.9542,156300.0
2014-01-31 10:20:00,124.1,124.23,123.8,123.81,95300.0,105.9969,106.108,105.7407,105.7492,95300.0
2014-01-31 10:25:00,123.81,123.91,123.65,123.78,130800.0,105.7492,105.8346,105.6126,105.7236,130800.0
2014-01-31 10:30:00,123.79,123.96,123.72,123.81,113400.0,105.7321,105.8773,105.6724,105.7492,113400.0
2014-01-31 10:35:00,123.81,123.91,123.71,123.8,207800.0,105.7492,105.8346,105.6638,105.7407,207800.0
2014-01-31 10:40:00,123.79,124.34,123.79,124.06,121800.0,105.7321,106.2019,105.7321,105.9628,121800.0
2014-01-31 10:45:00,124.06,124.64,124.05,124.49,128000.0,105.9628,106.4582,105.9542,106.33,128000.0
2014-01-31 10:50:00,124.49,124.6,124.15,124.25,127800.0,106.33,106.424,106.0396,106.125,127800.0
2014-01-31 10:55:00,124.27,124.45,124.22,124.29,93900.0,106.1421,106.2959,106.0994,106.1592,93900.0
2014-01-31 11:00:00,124.27,124.53,124.1,124.52,105000.0,106.1421,106.3642,105.9969,106.3557,105000.0
2014-01-31 11:05:00,124.51,124.78,124.49,124.66,104200.0,106.3471,106.5777,106.33,106.4752,104200.0
2014-01-31 11:10:00,124.65,124.74,124.47,124.73,125700.0,106.4667,106.5436,106.313,106.535,125700.0
2014-01-31 11:15:00,124.73,124.8,124.5,124.65,98000.0,106.535,106.5948,106.3386,106.4667,98000.0
2014-01-31 11:20:00,124.64,124.8,124.58,124.77,77000.0,106.4582,106.5948,106.4069,106.5692,77000.0
2014-01-31 11:25:00,124.78,124.83,124.57,124.82,81900.0,106.5777,106.6204,106.3984,106.6119,81900.0
2014-01-31 11:30:00,124.83,124.93,124.77,124.92,80600.0,106.6204,106.7058,106.5692,106.6973,80600.0
2014-01-31 11:35:00,124.91,125.21,124.77,125.1,80800.0,106.6888,106.945,106.5692,106.8511,80800.0
2014-01-31 11:40:00,125.11,125.59,125.1,125.56,115800.0,106.8596,107.2696,106.8511,107.2439,115800.0
2014-01-31 11:45:00,125.56,125.66,125.33,125.37,88500.0,107.2439,107.3294,107.0475,107.0817,88500.0
2014-01-31 11:50:00,125.39,125.51,125.18,125.31,89200.0,107.0987,107.2012,106.9194,107.0304,89200.0
2014-01-31 11:55:00,125.32,125.52,125.2,125.48,47100.0,107.039,107.2098,106.9365,107.1756,47100.0
2014-01-31 12:00:00,125.51,125.56,125.36,125.38,53200.0,107.2012,107.2439,107.0731,107.0902,53200.0
2014-01-31 12:05:00,125.42,125.7,125.36,125.69,44900.0,107.1244,107.3635,107.0731,107.355,44900.0
2014-01-31 12:10:00,125.67,125.77,125.49,125.62,62000.0,107.3379,107.4233,107.1842,107.2952,62000.0
2014-01-31 12:15:00,125.64,125.88,125.59,125.77,43100.0,107.3123,107.5173,107.2696,107.4233,43100.0
2014-01-31 12:20:00,125.78,125.78,125.5,125.57,54100.0,107.4319,107.4319,107.1927,107.2525,54100.0
2014-01-31 12:25:00,125.56,125.63,125.4,125.57,23000.0,107.2439,107.3037,107.1073,107.2525,23000.0
2014-01-31 12:30:00,125.62,125.62,125.29,125.44,39700.0,107.2952,107.2952,107.0133,107.1415,39700.0
2014-01-31 12:35:00,125.44,125.76,125.4,125.65,38600.0,107.1415,107.4148,107.1073,107.3208,38600.0
2014-01-31 12:40:00,125.58,125.82,125.52,125.75,32400.0,107.261,107.466,107.2098,107.4062,32400.0
2014-01-31 12:45:00,125.79,126.14,125.78,126.0,104400.0,107.4404,107.7393,107.4319,107.6198,104400.0
2014-01-31 12:50:00,126.0,126.04,125.85,125.97,27500.0,107.6198,107.6539,107.4916,107.5941,27500.0
2014-01-31 12:55:00,126.0,126.12,125.9,126.0,56600.0,107.6198,107.7223,107.5344,107.6198,56600.0
2014-01-31 13:00:00,125.96,126.16,125.94,125.98,39100.0,107.5856,107.7564,107.5685,107.6027,39100.0
2014-01-31 13:05:00,125.95,126.03,125.7,126.0,33900.0,107.5771,107.6454,107.3635,107.6198,33900.0
2014-01-31 13:10:00,126.03,126.2,125.95,126.17,45200.0,107.6454,107.7906,107.5771,107.765,45200.0
2014-01-31 13:15:00,126.17,126.24,126.05,126.09,37000.0,107.765,107.8248,107.6625,107.6966,37000.0
2014-01-31 13:20:00,126.11,126.23,126.03,126.17,36500.0,107.7137,107.8162,107.6454,107.765,36500.0
2014-01-31 13:25:00,126.18,126.2,126.02,126.08,40300.0,107.7735,107.7906,107.6368,107.6881,40300.0
2014-01-31 13:30:00,126.08,126.09,125.86,126.05,66200.0,107.6881,107.6966,107.5002,107.6625,66200.0
2014-01-31 13:35:00,126.01,126.15,125.97,126.12,60400.0,107.6283,107.7479,107.5941,107.7223,60400.0
2014-01-31 13:40:00,126.13,126.36,126.08,126.25,78600.0,107.7308,107.9272,107.6881,107.8333,78600.0
2014-01-31 13:45:00,126.26,126.65,126.24,126.61,110700.0,107.8418,108.1749,107.8248,108.1408,110700.0
2014-01-31 13:50:00,126.61,126.75,126.52,126.56,119100.0,108.1408,108.2604,108.0639,108.0981,119100.0
2014-01-31 13:55:00,126.55,126.69,126.37,126.65,68100.0,108.0895,108.2091,107.9358,108.1749,68100.0
2014-01-31 14:00:00,126.65,126.7,126.54,126.54,86300.0,108.1749,108.2177,108.081,108.081,86300.0
2014-01-31 14:05:00,126.53,126.54,126.21,126.21,59800.0,108.0724,108.081,107.7991,107.7991,59800.0
2014-01-31 14:10:00,126.21,126.25,125.88,126.13,100500.0,107.7991,107.8333,107.5173,107.7308,100500.0
2014-01-31 14:15:00,126.12,126.23,126.03,126.18,51300.0,107.7223,107.8162,107.6454,107.7735,51300.0
2014-01-31 14:20:00,126.18,126.26,126.12,126.22,29000.0,107.7735,107.8418,107.7223,107.8077,29000.0
2014-01-31 14:25:00,126.22,126.4,126.22,126.34,35400.0,107.8077,107.9614,107.8077,107.9102,35400.0
2014-01-31 14:30:00,126.4,126.47,126.26,126.35,53900.0,107.9614,108.0212,107.8418,107.9187,53900.0
2014-01-31 14:35:00,126.37,126.63,126.3,126.49,74000.0,107.9358,108.1579,107.876,108.0383,74000.0
2014-01-31 14:40:00,126.53,126.73,126.5,126.73,33400.0,108.0724,108.2433,108.0468,108.2433,33400.0
2014-01-31 14:45:00,126.72,126.87,126.54,126.54,88900.0,108.2347,108.3629,108.081,108.081,88900.0
2014-01-31 14:50:00,126.54,126.55,125.92,125.92,78800.0,108.081,108.0895,107.5514,107.5514,78800.0
2014-01-31 14:55:00,125.96,126.07,125.76,125.76,87000.0,107.5856,107.6796,107.4148,107.4148,87000.0
2014-01-31 15:00:00,125.78,125.92,125.48,125.92,113300.0,107.4319,107.5514,107.1756,107.5514,113300.0
2014-01-31 15:05:00,125.89,125.91,125.63,125.65,89000.0,107.5258,107.5429,107.3037,107.3208,89000.0
2014-01-31 15:10:00,125.67,125.97,125.65,125.93,76400.0,107.3379,107.5941,107.3208,107.56,76400.0
2014-01-31 15:15:00,125.91,125.93,125.65,125.65,65500.0,107.5429,107.56,107.3208,107.3208,65500.0
2014-01-31 15:20:00,125.66,125.78,125.61,125.73,77300.0,107.3294,107.4319,107.2867,107.3891,77300.0
2014-01-31 15:25:00,125.74,125.79,125.63,125.66,60600.0,107.3977,107.4404,107.3037,107.3294,60600.0
2014-01-31 15:30:00,125.67,125.69,125.61,125.66,138400.0,107.3379,107.355,107.2867,107.3294,138400.0
2014-01-31 15:35:00,125.66,125.67,125.39,125.42,119000.0,107.3294,107.3379,107.0987,107.1244,119000.0
2014-01-31 15:40:00,125.42,125.62,125.38,125.56,118500.0,107.1244,107.2952,107.0902,107.2439,118500.0
2014-01-31 15:45:00,125.55,125.56,125.28,125.38,200600.0,107.2354,107.2439,107.0048,107.0902,200600.0
2014-01-31 15:50:00,125.38,125.41,125.3,125.33,153200.0,107.0902,107.1158,107.0219,107.0475,153200.0
2014-01-31 15:55:00,125.33,125.42,125.07,125.27,302200.0,107.0475,107.1244,106.8254,106.9963,302200.0
2014-02-03 09:30:00,124.11,125.78,124.0,125.09,399300.0,106.0055,107.4319,105.9115,106.8425,399300.0
2014-02-03 09:35:00,125.03,125.9,125.03,125.55,104500.0,106.7913,107.5344,106.7913,107.2354,104500.0
2014-02-03 09:40:00,125.63,126.52,125.0,125.05,216800.0,107.3037,108.0639,106.7656,106.8083,216800.0
2014-02-03 09:45:00,125.01,125.24,124.67,124.71,122200.0,106.7742,106.9706,106.4838,106.5179,122200.0
2014-02-03 09:50:00,124.72,125.22,124.71,125.12,65500.0,106.5265,106.9535,106.5179,106.8681,65500.0
2014-02-03 09:55:00,125.04,125.23,124.95,125.1,71900.0,106.7998,106.9621,106.7229,106.8511,71900.0
2014-02-03 10:00:00,125.16,125.16,124.3,124.41,116000.0,106.9023,106.9023,106.1678,106.2617,116000.0
2014-02-03 10:05:00,124.39,124.74,124.36,124.5,70500.0,106.2446,106.5436,106.219,106.3386,70500.0
2014-02-03 10:10:00,124.6,124.6,124.1,124.19,115400.0,106.424,106.424,105.9969,106.0738,115400.0
2014-02-03 10:15:00,124.21,124.23,123.67,123.67,116200.0,106.0909,106.108,105.6297,105.6297,116200.0
2014-02-03 10:20:00,123.67,124.1,123.67,123.88,134000.0,105.6297,105.9969,105.6297,105.809,134000.0
2014-02-03 10:25:00,123.87,124.07,123.66,124.03,126700.0,105.8005,105.9713,105.6211,105.9371,126700.0
2014-02-03 10:30:00,124.0,124.0,123.46,123.55,86400.0,105.9115,105.9115,105.4503,105.5272,86400.0
2014-02-03 10:35:00,123.54,124.06,123.44,124.06,83100.0,105.5186,105.9628,105.4332,105.9628,83100.0
2014-02-03 10:40:00,124.08,124.42,123.9,124.37,147800.0,105.9798,106.2702,105.8261,106.2275,147800.0
2014-02-03 10:45:00,124.37,124.9,124.37,124.54,144300.0,106.2275,106.6802,106.2275,106.3727,144300.0
2014-02-03 10:50:00,124.54,124.63,124.44,124.58,99300.0,106.3727,106.4496,106.2873,106.4069,99300.0
2014-02-03 10:55:00,124.59,124.69,124.46,124.58,97600.0,106.4154,106.5009,106.3044,106.4069,97600.0
2014-02-03 11:00:00,124.56,124.61,124.29,124.29,64500.0,106.3898,106.4325,106.1592,106.1592,64500.0
2014-02-03 11:05:00,124.31,124.38,123.8,123.86,108200.0,106.1763,106.2361,105.7407,105.7919,108200.0
2014-02-03 11:10:00,123.84,123.96,123.72,123.84,97100.0,105.7749,105.8773,105.6724,105.7749,97100.0
2014-02-03 11:15:00,123.84,123.96,123.67,123.83,76600.0,105.7749,105.8773,105.6297,105.7663,76600.0
2014-02-03 11:20:00,123.82,124.07,123.68,123.98,85100.0,105.7578,105.9713,105.6382,105.8944,85100.0
2014-02-03 11:25:00,123.97,124.25,123.9,124.24,80600.0,105.8859,106.125,105.8261,106.1165,80600.0
2014-02-03 11:30:00,124.2,124.3,124.01,124.3,69100.0,106.0823,106.1678,105.9201,106.1678,69100.0
2014-02-03 11:35:00,124.24,124.55,124.15,124.55,128500.0,106.1165,106.3813,106.0396,106.3813,128500.0
2014-02-03 11:40:00,124.52,124.57,124.34,124.48,107800.0,106.3557,106.3984,106.2019,106.3215,107800.0
2014-02-03 11:45:00,124.48,124.75,124.27,124.44,126800.0,106.3215,106.5521,106.1421,106.2873,126800.0
2014-02-03 11:50:00,124.45,124.56,124.33,124.56,88600.0,106.2959,106.3898,106.1934,106.3898,88600.0
2014-02-03 11:55:00,124.52,124.55,124.31,124.44,71000.0,106.3557,106.3813,106.1763,106.2873,71000.0
2014-02-03 12:00:00,124.46,124.51,123.99,123.99,93000.0,106.3044,106.3471,105.903,105.903,93000.0
2014-02-03 12:05:00,123.99,124.24,123.87,124.19,85000.0,105.903,106.1165,105.8005,106.0738,85000.0
2014-02-03 12:10:00,124.15,124.2,123.93,124.07,64700.0,106.0396,106.0823,105.8517,105.9713,64700.0
2014-02-03 12:15:00,124.08,124.08,123.81,123.9,55500.0,105.9798,105.9798,105.7492,105.8261,55500.0
2014-02-03 12:20:00,123.92,123.94,123.69,123.88,88300.0,105.8432,105.8603,105.6467,105.809,88300.0
2014-02-03 12:25:00,123.84,124.16,123.84,124.09,96600.0,105.7749,106.0482,105.7749,105.9884,96600.0
2014-02-03 12:30:00,124.12,124.41,124.05,124.4,122800.0,106.014,106.2617,105.9542,106.2532,122800.0
2014-02-03 12:35:00,124.37,124.41,124.26,124.35,101200.0,106.2275,106.2617,106.1336,106.2105,101200.0
2014-02-03 12:40:00,124.32,124.48,124.28,124.45,63100.0,106.1848,106.3215,106.1507,106.2959,63100.0
2014-02-03 12:45:00,124.46,124.51,124.34,124.5,63500.0,106.3044,106.3471,106.2019,106.3386,63500.0
2014-02-03 12:50:00,124.49,124.65,124.43,124.63,115000.0,106.33,106.4667,106.2788,106.4496,115000.0
2014-02-03 12:55:00,124.63,124.65,124.46,124.47,94300.0,106.4496,106.4667,106.3044,106.313,94300.0
2014-02-03 13:00:00,124.5,124.56,124.22,124.24,77400.0,106.3386,106.3898,106.0994,106.1165,77400.0
2014-02-03 13:05:00,124.25,124.4,124.18,124.36,72500.0,106.125,106.2532,106.0653,106.219,72500.0
2014-02-03 13:10:00,124.36,124.5,124.27,124.36,76700.0,106.219,106.3386,106.1421,106.219,76700.0
2014-02-03 13:15:00,124.35,124.42,124.11,124.11,48800.0,106.2105,106.2702,106.0055,106.0055,48800.0
2014-02-03 13:20:00,124.13,124.16,123.92,123.92,49600.0,106.0225,106.0482,105.8432,105.8432,49600.0
2014-02-03 13:25:00,123.9,123.93,123.61,123.77,74300.0,105.8261,105.8517,105.5784,105.7151,74300.0
2014-02-03 13:30:00,123.75,124.13,123.66,124.03,54900.0,105.698,106.0225,105.6211,105.9371,54900.0
2014-02-03 13:35:00,124.02,124.04,123.63,123.74,72700.0,105.9286,105.9457,105.5955,105.6894,72700.0
2014-02-03 13:40:00,123.68,123.92,123.61,123.86,56800.0,105.6382,105.8432,105.5784,105.7919,56800.0
2014-02-03 13:45:00,123.83,123.86,123.52,123.65,59800.0,105.7663,105.7919,105.5015,105.6126,59800.0
2014-02-03 13:50:00,123.63,123.67,123.43,123.51,61100.0,105.5955,105.6297,105.4247,105.493,61100.0
2014-02-03 13:55:00,123.5,123.7,123.45,123.56,60600.0,105.4845,105.6553,105.4417,105.5357,60600.0
2014-02-03 14:00:00,123.49,123.7,123.4,123.67,56000.0,105.4759,105.6553,105.399,105.6297,56000.0
2014-02-03 14:05:00,123.69,123.9,123.56,123.7,75900.0,105.6467,105.8261,105.5357,105.6553,75900.0
2014-02-03 14:10:00,123.69,123.91,123.68,123.87,51200.0,105.6467,105.8346,105.6382,105.8005,51200.0
2014-02-03 14:15:00,123.89,123.94,123.79,123.81,62300.0,105.8176,105.8603,105.7321,105.7492,62300.0
2014-02-03 14:20:00,123.8,123.8,123.56,123.61,57900.0,105.7407,105.7407,105.5357,105.5784,57900.0
2014-02-03 14:25:00,123.62,123.65,123.5,123.61,59000.0,105.5869,105.6126,105.4845,105.5784,59000.0
2014-02-03 14:30:00,123.61,123.69,123.51,123.51,63000.0,105.5784,105.6467,105.493,105.493,63000.0
2014-02-03 14:35:00,123.53,123.65,123.44,123.49,98900.0,105.5101,105.6126,105.4332,105.4759,98900.0
2014-02-03 14:40:00,123.49,123.54,123.43,123.5,80600.0,105.4759,105.5186,105.4247,105.4845,80600.0
2014-02-03 14:45:00,123.5,123.8,123.38,123.69,115100.0,105.4845,105.7407,105.382,105.6467,115100.0
2014-02-03 14:50:00,123.71,123.73,123.51,123.52,92900.0,105.6638,105.6809,105.493,105.5015,92900.0
2014-02-03 14:55:00,123.52,123.55,123.29,123.35,80300.0,105.5015,105.5272,105.3051,105.3563,80300.0
2014-02-03 15:00:00,123.34,123.52,123.25,123.45,92100.0,105.3478,105.5015,105.2709,105.4417,92100.0
2014-02-03 15:05:00,123.44,123.44,123.25,123.26,85700.0,105.4332,105.4332,105.2709,105.2795,85700.0
2014-02-03 15:10:00,123.27,123.41,123.17,123.33,125500.0,105.288,105.4076,105.2026,105.3392,125500.0
2014-02-03 15:15:00,123.36,123.49,123.17,123.21,84100.0,105.3649,105.4759,105.2026,105.2368,84100.0
2014-02-03 15:20:00,123.23,123.25,123.1,123.1,74500.0,105.2538,105.2709,105.1428,105.1428,74500.0
2014-02-03 15:25:00,123.09,123.38,123.05,123.25,164100.0,105.1343,105.382,105.1001,105.2709,164100.0
2014-02-03 15:30:00,123.28,123.43,123.23,123.35,102700.0,105.2965,105.4247,105.2538,105.3563,102700.0
2014-02-03 15:35:00,123.32,123.38,123.21,123.35,90700.0,105.3307,105.382,105.2368,105.3563,90700.0
2014-02-03 15:40:00,123.35,123.37,123.26,123.27,122100.0,105.3563,105.3734,105.2795,105.288,122100.0
2014-02-03 15:45:00,123.26,123.28,122.75,122.8,253000.0,105.2795,105.2965,104.8439,104.8866,253000.0
2014-02-03 15:50:00,122.84,123.17,122.77,123.16,188500.0,104.9207,105.2026,104.8609,105.194,188500.0
2014-02-03 15:55:00,123.15,123.19,122.79,123.1,328100.0,105.1855,105.2197,104.878,105.1428,328100.0
2014-02-04 09:30:00,123.2,123.2,122.05,122.05,279900.0,105.2282,105.2282,104.246,104.246,279900.0
2014-02-04 09:35:00,122.05,122.09,121.01,121.39,333000.0,104.246,104.2801,103.3577,103.6822,333000.0
2014-02-04 09:40:00,121.42,121.42,120.53,120.59,323500.0,103.7079,103.7079,102.9477,102.9989,323500.0
2014-02-04 09:45:00,120.67,121.23,120.59,121.11,179400.0,103.0673,103.5456,102.9989,103.4431,179400.0
2014-02-04 09:50:00,121.16,122.36,121.04,122.36,206600.0,103.4858,104.5107,103.3833,104.5107,206600.0
2014-02-04 09:55:00,122.27,122.72,122.22,122.27,222500.0,104.4339,104.8182,104.3912,104.4339,222500.0
2014-02-04 10:00:00,122.3,122.43,122.12,122.24,142200.0,104.4595,104.5705,104.3058,104.4083,142200.0
2014-02-04 10:05:00,122.25,123.25,122.1,123.08,182100.0,104.4168,105.2709,104.2887,105.1257,182100.0
2014-02-04 10:10:00,123.1,123.2,122.55,122.65,126400.0,105.1428,105.2282,104.673,104.7584,126400.0
2014-02-04 10:15:00,122.73,122.89,122.26,122.3,112500.0,104.8268,104.9634,104.4253,104.4595,112500.0
2014-02-04 10:20:00,122.3,122.38,121.67,121.89,171200.0,104.4595,104.5278,103.9214,104.1093,171200.0
2014-02-04 10:25:00,121.89,121.95,121.55,121.74,149200.0,104.1093,104.1606,103.8189,103.9812,149200.0
2014-02-04 10:30:00,121.75,122.07,121.68,121.99,100900.0,103.9897,104.2631,103.9299,104.1947,100900.0
2014-02-04 10:35:00,122.02,122.23,121.94,122.1,49300.0,104.2203,104.3997,104.152,104.2887,49300.0
2014-02-04 10:40:00,122.15,122.42,122.06,122.25,65300.0,104.3314,104.562,104.2545,104.4168,65300.0
2014-02-04 10:45:00,122.21,122.26,121.9,122.2,96700.0,104.3826,104.4253,104.1179,104.3741,96700.0
2014-02-04 10:50:00,122.23,122.23,122.0,122.1,86200.0,104.3997,104.3997,104.2033,104.2887,86200.0
2014-02-04 10:55:00,122.06,122.06,121.9,121.99,55000.0,104.2545,104.2545,104.1179,104.1947,55000.0
2014-02-04 11:00:00,121.99,122.44,121.92,122.16,64200.0,104.1947,104.5791,104.1349,104.3399,64200.0
2014-02-04 11:05:00,122.16,122.68,122.11,122.55,78400.0,104.3399,104.7841,104.2972,104.673,78400.0
2014-02-04 11:10:00,122.55,123.04,122.48,122.98,94400.0,104.673,105.0916,104.6132,105.0403,94400.0
2014-02-04 11:15:00,123.02,123.02,122.6,122.71,89700.0,105.0745,105.0745,104.7157,104.8097,89700.0
2014-02-04 11:20:00,122.7,123.1,122.61,123.1,81500.0,104.8012,105.1428,104.7243,105.1428,81500.0
2014-02-04 11:25:00,123.11,123.47,123.09,123.4,127200.0,105.1513,105.4588,105.1343,105.399,127200.0
2014-02-04 11:30:00,123.37,123.43,123.25,123.35,131800.0,105.3734,105.4247,105.2709,105.3563,131800.0
2014-02-04 11:35:00,123.36,123.75,123.36,123.72,104400.0,105.3649,105.698,105.3649,105.6724,104400.0
2014-02-04 11:40:00,123.72,123.8,123.62,123.72,96300.0,105.6724,105.7407,105.5869,105.6724,96300.0
2014-02-04 11:45:00,123.7,123.71,123.45,123.64,83900.0,105.6553,105.6638,105.4417,105.604,83900.0
2014-02-04 11:50:00,123.59,123.64,123.38,123.45,45200.0,105.5613,105.604,105.382,105.4417,45200.0
2014-02-04 11:55:00,123.47,123.47,123.31,123.4,45000.0,105.4588,105.4588,105.3222,105.399,45000.0
2014-02-04 12:00:00,123.4,123.48,123.2,123.3,67600.0,105.399,105.4674,105.2282,105.3136,67600.0
2014-02-04 12:05:00,123.29,123.3,122.99,123.08,79200.0,105.3051,105.3136,105.0488,105.1257,79200.0
2014-02-04 12:10:00,123.05,123.15,123.0,123.11,53500.0,105.1001,105.1855,105.0574,105.1513,53500.0
2014-02-04 12:15:00,123.11,123.14,122.81,122.84,47300.0,105.1513,105.177,104.8951,104.9207,47300.0
2014-02-04 12:20:00,122.82,123.1,122.77,123.08,70700.0,104.9036,105.1428,104.8609,105.1257,70700.0
2014-02-04 12:25:00,123.06,123.17,122.89,122.98,45200.0,105.1086,105.2026,104.9634,105.0403,45200.0
2014-02-04 12:30:00,122.99,123.14,122.9,123.12,53400.0,105.0488,105.177,104.972,105.1599,53400.0
2014-02-04 12:35:00,123.14,123.14,122.85,122.86,35200.0,105.177,105.177,104.9293,104.9378,35200.0
2014-02-04 12:40:00,122.86,123.17,122.84,123.16,47800.0,104.9378,105.2026,104.9207,105.194,47800.0
2014-02-04 12:45:00,123.14,123.16,122.88,122.9,43600.0,105.177,105.194,104.9549,104.972,43600.0
2014-02-04 12:50:00,122.9,122.95,122.79,122.85,56200.0,104.972,105.0147,104.878,104.9293,56200.0
2014-02-04 12:55:00,122.85,122.89,122.79,122.82,39800.0,104.9293,104.9634,104.878,104.9036,39800.0
2014-02-04 13:00:00,122.81,122.96,122.72,122.78,58600.0,104.8951,105.0232,104.8182,104.8695,58600.0
2014-02-04 13:05:00,122.75,122.91,122.73,122.73,53300.0,104.8439,104.9805,104.8268,104.8268,53300.0
2014-02-04 13:10:00,122.75,122.76,122.5,122.51,93800.0,104.8439,104.8524,104.6303,104.6389,93800.0
2014-02-04 13:15:00,122.5,122.5,122.4,122.45,49400.0,104.6303,104.6303,104.5449,104.5876,49400.0
2014-02-04 13:20:00,122.46,122.82,122.44,122.72,87900.0,104.5962,104.9036,104.5791,104.8182,87900.0
2014-02-04 13:25:00,122.73,123.03,122.67,123.0,70000.0,104.8268,105.083,104.7755,105.0574,70000.0
2014-02-04 13:30:00,122.97,123.09,122.83,122.83,81800.0,105.0318,105.1343,104.9122,104.9122,81800.0
2014-02-04 13:35:00,122.84,122.84,122.48,122.57,72800.0,104.9207,104.9207,104.6132,104.6901,72800.0
2014-02-04 13:40:00,122.59,122.61,122.42,122.47,55200.0,104.7072,104.7243,104.562,104.6047,55200.0
2014-02-04 13:45:00,122.45,122.49,122.38,122.39,75600.0,104.5876,104.6218,104.5278,104.5364,75600.0
2014-02-04 13:50:00,122.39,122.42,122.22,122.3,91800.0,104.5364,104.562,104.3912,104.4595,91800.0
2014-02-04 13:55:00,122.32,122.46,122.28,122.39,58900.0,104.4766,104.5962,104.4424,104.5364,58900.0
2014-02-04 14:00:00,122.39,122.43,122.19,122.34,44900.0,104.5364,104.5705,104.3655,104.4937,44900.0
2014-02-04 14:05:00,122.34,122.34,122.06,122.08,60900.0,104.4937,104.4937,104.2545,104.2716,60900.0
2014-02-04 14:10:00,122.06,122.3,122.02,122.24,87900.0,104.2545,104.4595,104.2203,104.4083,87900.0
2014-02-04 14:15:00,122.26,122.49,122.2,122.32,91600.0,104.4253,104.6218,104.3741,104.4766,91600.0
2014-02-04 14:20:00,122.32,122.54,122.26,122.41,40900.0,104.4766,104.6645,104.4253,104.5535,40900.0
2014-02-04 14:25:00,122.38,122.39,122.3,122.33,92900.0,104.5278,104.5364,104.4595,104.4851,92900.0
2014-02-04 14:30:00,122.32,122.33,122.21,122.24,96400.0,104.4766,104.4851,104.3826,104.4083,96400.0
2014-02-04 14:35:00,122.25,122.3,122.04,122.05,95600.0,104.4168,104.4595,104.2374,104.246,95600.0
2014-02-04 14:40:00,122.08,122.36,122.07,122.25,62100.0,104.2716,104.5107,104.2631,104.4168,62100.0
2014-02-04 14:45:00,122.25,122.36,122.07,122.07,58000.0,104.4168,104.5107,104.2631,104.2631,58000.0
2014-02-04 14:50:00,122.07,122.19,121.97,122.19,82100.0,104.2631,104.3655,104.1776,104.3655,82100.0
2014-02-04 14:55:00,122.19,122.2,121.94,122.05,77000.0,104.3655,104.3741,104.152,104.246,77000.0
2014-02-04 15:00:00,122.02,122.2,121.93,122.05,135700.0,104.2203,104.3741,104.1435,104.246,135700.0
2014-02-04 15:05:00,122.02,122.18,121.98,122.15,60600.0,104.2203,104.357,104.1862,104.3314,60600.0
2014-02-04 15:10:00,122.15,122.19,122.06,122.12,56700.0,104.3314,104.3655,104.2545,104.3058,56700.0
2014-02-04 15:15:00,122.11,122.14,121.91,122.09,49400.0,104.2972,104.3228,104.1264,104.2801,49400.0
2014-02-04 15:20:00,122.1,122.15,121.93,121.95,64800.0,104.2887,104.3314,104.1435,104.1606,64800.0
2014-02-04 15:25:00,121.95,121.96,121.57,121.62,103800.0,104.1606,104.1691,103.836,103.8787,103800.0
2014-02-04 15:30:00,121.64,121.94,121.51,121.88,122800.0,103.8958,104.152,103.7847,104.1008,122800.0
2014-02-04 15:35:00,121.88,122.1,121.81,122.08,89700.0,104.1008,104.2887,104.041,104.2716,89700.0
2014-02-04 15:40:00,122.08,122.35,121.99,122.23,124300.0,104.2716,104.5022,104.1947,104.3997,124300.0
2014-02-04 15:45:00,122.26,122.35,122.16,122.18,167200.0,104.4253,104.5022,104.3399,104.357,167200.0
2014-02-04 15:50:00,122.19,122.3,121.83,122.29,208700.0,104.3655,104.4595,104.0581,104.451,208700.0
2014-02-04 15:55:00,122.29,122.29,122.0,122.05,179300.0,104.451,104.451,104.2033,104.246,179300.0
2014-02-05 09:30:00,121.0,121.79,120.88,121.72,211200.0,103.3491,104.0239,103.2466,103.9641,211200.0
2014-02-05 09:35:00,121.72,121.94,121.4,121.5,121200.0,103.9641,104.152,103.6908,103.7762,121200.0
2014-02-05 09:40:00,121.46,121.58,121.0,121.01,121500.0,103.742,103.8445,103.3491,103.3577,121500.0
2014-02-05 09:45:00,121.01,121.06,120.59,120.67,185700.0,103.3577,103.4004,102.9989,103.0673,185700.0
2014-02-05 09:50:00,120.66,120.89,120.29,120.5,162200.0,103.0587,103.2552,102.7427,102.9221,162200.0
2014-02-05 09:55:00,120.5,120.5,119.11,119.14,581100.0,102.9221,102.9221,101.7348,101.7605,581100.0
2014-02-05 10:00:00,119.14,120.75,119.11,120.73,433800.0,101.7605,103.1356,101.7348,103.1185,433800.0
2014-02-05 10:05:00,120.74,120.74,120.17,120.21,211000.0,103.1271,103.1271,102.6402,102.6744,211000.0
2014-02-05 10:10:00,120.21,120.43,119.93,120.01,183200.0,102.6744,102.8623,102.4352,102.5036,183200.0
2014-02-05 10:15:00,120.0,120.06,119.66,120.03,156300.0,102.495,102.5463,102.2046,102.5206,156300.0
2014-02-05 10:20:00,120.02,120.07,118.78,118.84,208200.0,102.5121,102.5548,101.453,101.5042,208200.0
2014-02-05 10:25:00,118.84,119.65,118.77,119.45,142700.0,101.5042,102.1961,101.4444,102.0252,142700.0
2014-02-05 10:30:00,119.44,119.78,119.11,119.77,109600.0,102.0167,102.3071,101.7348,102.2986,109600.0
2014-02-05 10:35:00,119.83,119.84,119.42,119.53,142600.0,102.3498,102.3584,101.9996,102.0936,142600.0
2014-02-05 10:40:00,119.6,119.75,119.44,119.52,92100.0,102.1534,102.2815,102.0167,102.085,92100.0
2014-02-05 10:45:00,119.57,119.72,119.45,119.51,110900.0,102.1277,102.2559,102.0252,102.0765,110900.0
2014-02-05 10:50:00,119.51,119.6,119.41,119.49,134600.0,102.0765,102.1534,101.9911,102.0594,134600.0
2014-02-05 10:55:00,119.46,119.76,119.46,119.54,81800.0,102.0338,102.29,102.0338,102.1021,81800.0
2014-02-05 11:00:00,119.53,119.59,119.16,119.22,101300.0,102.0936,102.1448,101.7775,101.8288,101300.0
2014-02-05 11:05:00,119.22,119.26,119.0,119.01,160300.0,101.8288,101.863,101.6409,101.6494,160300.0
2014-02-05 11:10:00,119.0,119.33,118.88,119.22,123700.0,101.6409,101.9227,101.5384,101.8288,123700.0
2014-02-05 11:15:00,119.25,119.48,119.05,119.05,107600.0,101.8544,102.0509,101.6836,101.6836,107600.0
2014-02-05 11:20:00,119.07,119.2,119.0,119.11,104900.0,101.7007,101.8117,101.6409,101.7348,104900.0
2014-02-05 11:25:00,119.13,119.55,119.11,119.32,123500.0,101.7519,102.1107,101.7348,101.9142,123500.0
2014-02-05 11:30:00,119.34,119.55,119.32,119.51,95600.0,101.9313,102.1107,101.9142,102.0765,95600.0
2014-02-05 11:35:00,119.51,119.56,119.19,119.3,124900.0,102.0765,102.1192,101.8032,101.8971,124900.0
2014-02-05 11:40:00,119.29,119.83,119.29,119.7,81400.0,101.8886,102.3498,101.8886,102.2388,81400.0
2014-02-05 11:45:00,119.69,119.93,119.6,119.8,94300.0,102.2302,102.4352,102.1534,102.3242,94300.0
2014-02-05 11:50:00,119.78,119.99,119.75,119.93,72000.0,102.3071,102.4865,102.2815,102.4352,72000.0
2014-02-05 11:55:00,119.89,120.28,119.85,120.18,101000.0,102.4011,102.7342,102.3669,102.6488,101000.0
2014-02-05 12:00:00,120.17,120.41,120.08,120.25,88700.0,102.6402,102.8452,102.5633,102.7085,88700.0
2014-02-05 12:05:00,120.24,120.54,120.22,120.47,63800.0,102.7,102.9562,102.6829,102.8965,63800.0
2014-02-05 12:10:00,120.43,120.52,120.14,120.22,82700.0,102.8623,102.9392,102.6146,102.6829,82700.0
2014-02-05 12:15:00,120.25,120.39,120.03,120.39,97500.0,102.7085,102.8281,102.5206,102.8281,97500.0
2014-02-05 12:20:00,120.42,120.66,120.32,120.52,84800.0,102.8537,103.0587,102.7683,102.9392,84800.0
2014-02-05 12:25:00,120.53,120.63,120.34,120.36,109200.0,102.9477,103.0331,102.7854,102.8025,109200.0
2014-02-05 12:30:00,120.36,120.62,120.3,120.53,66700.0,102.8025,103.0246,102.7513,102.9477,66700.0
2014-02-05 12:35:00,120.54,120.64,120.37,120.38,66600.0,102.9562,103.0417,102.811,102.8196,66600.0
2014-02-05 12:40:00,120.41,120.55,120.38,120.53,39000.0,102.8452,102.9648,102.8196,102.9477,39000.0
2014-02-05 12:45:00,120.53,120.59,120.37,120.39,60200.0,102.9477,102.9989,102.811,102.8281,60200.0
2014-02-05 12:50:00,120.41,120.5,120.27,120.39,33700.0,102.8452,102.9221,102.7256,102.8281,33700.0
2014-02-05 12:55:00,120.39,120.44,120.3,120.3,53600.0,102.8281,102.8708,102.7513,102.7513,53600.0
2014-02-05 13:00:00,120.35,120.77,120.31,120.76,69200.0,102.794,103.1527,102.7598,103.1441,69200.0
2014-02-05 13:05:00,120.79,121.07,120.66,121.07,74500.0,103.1698,103.4089,103.0587,103.4089,74500.0
2014-02-05 13:10:00,121.07,121.1,120.85,120.99,57200.0,103.4089,103.4346,103.221,103.3406,57200.0
2014-02-05 13:15:00,120.97,121.1,120.93,121.03,56500.0,103.3235,103.4346,103.2893,103.3748,56500.0
2014-02-05 13:20:00,121.01,121.26,120.96,121.11,109000.0,103.3577,103.5712,103.315,103.4431,109000.0
2014-02-05 13:25:00,121.08,121.12,120.93,121.09,86100.0,103.4175,103.4516,103.2893,103.426,86100.0
2014-02-05 13:30:00,121.1,121.24,121.08,121.22,46500.0,103.4346,103.5541,103.4175,103.537,46500.0
2014-02-05 13:35:00,121.23,121.32,121.18,121.23,55500.0,103.5456,103.6225,103.5029,103.5456,55500.0
2014-02-05 13:40:00,121.27,121.49,121.22,121.3,77500.0,103.5798,103.7677,103.537,103.6054,77500.0
2014-02-05 13:45:00,121.29,121.36,121.17,121.25,33200.0,103.5968,103.6566,103.4943,103.5627,33200.0
2014-02-05 13:50:00,121.27,121.35,121.11,121.19,30200.0,103.5798,103.6481,103.4431,103.5114,30200.0
2014-02-05 13:55:00,121.2,121.3,121.17,121.2,33200.0,103.52,103.6054,103.4943,103.52,33200.0
2014-02-05 14:00:00,121.21,121.21,120.95,120.99,48700.0,103.5285,103.5285,103.3064,103.3406,48700.0
2014-02-05 14:05:00,121.0,121.12,120.91,121.12,71300.0,103.3491,103.4516,103.2723,103.4516,71300.0
2014-02-05 14:10:00,121.11,121.2,121.0,121.17,57200.0,103.4431,103.52,103.3491,103.4943,57200.0
2014-02-05 14:15:00,121.19,121.27,121.02,121.12,53600.0,103.5114,103.5798,103.3662,103.4516,53600.0
2014-02-05 14:20:00,121.15,121.41,121.13,121.4,52900.0,103.4773,103.6993,103.4602,103.6908,52900.0
2014-02-05 14:25:00,121.4,121.45,121.23,121.37,85600.0,103.6908,103.7335,103.5456,103.6652,85600.0
2014-02-05 14:30:00,121.4,121.69,121.3,121.58,77200.0,103.6908,103.9385,103.6054,103.8445,77200.0
2014-02-05 14:35:00,121.56,121.6,121.15,121.26,98500.0,103.8274,103.8616,103.4773,103.5712,98500.0
2014-02-05 14:40:00,121.24,121.34,121.21,121.33,47100.0,103.5541,103.6395,103.5285,103.631,47100.0
2014-02-05 14:45:00,121.37,121.37,121.2,121.3,31700.0,103.6652,103.6652,103.52,103.6054,31700.0
2014-02-05 14:50:00,121.3,121.4,121.09,121.11,50200.0,103.6054,103.6908,103.426,103.4431,50200.0
2014-02-05 14:55:00,121.11,121.15,121.0,121.03,59200.0,103.4431,103.4773,103.3491,103.3748,59200.0
2014-02-05 15:00:00,121.04,121.17,120.97,121.02,55100.0,103.3833,103.4943,103.3235,103.3662,55100.0
2014-02-05 15:05:00,121.01,121.21,121.0,121.14,55400.0,103.3577,103.5285,103.3491,103.4687,55400.0
2014-02-05 15:10:00,121.14,121.39,121.1,121.28,47000.0,103.4687,103.6822,103.4346,103.5883,47000.0
2014-02-05 15:15:00,121.27,121.29,121.11,121.22,59600.0,103.5798,103.5968,103.4431,103.537,59600.0
2014-02-05 15:20:00,121.23,121.33,121.21,121.26,67900.0,103.5456,103.631,103.5285,103.5712,67900.0
2014-02-05 15:25:00,121.26,121.59,121.23,121.59,79300.0,103.5712,103.8531,103.5456,103.8531,79300.0
2014-02-05 15:30:00,121.58,121.6,121.45,121.56,131000.0,103.8445,103.8616,103.7335,103.8274,131000.0
2014-02-05 15:35:00,121.55,121.56,121.36,121.48,121900.0,103.8189,103.8274,103.6566,103.7591,121900.0
2014-02-05 15:40:00,121.46,121.55,121.33,121.53,82800.0,103.742,103.8189,103.631,103.8018,82800.0
2014-02-05 15:45:00,121.53,121.92,121.53,121.73,183000.0,103.8018,104.1349,103.8018,103.9726,183000.0
2014-02-05 15:50:00,121.73,121.79,121.38,121.4,136200.0,103.9726,104.0239,103.6737,103.6908,136200.0
2014-02-05 15:55:00,121.39,121.56,121.36,121.44,189300.0,103.6822,103.8274,103.6566,103.725,189300.0
2014-02-06 09:30:00,121.99,122.24,121.51,121.54,148900.0,104.1947,104.4083,103.7847,103.8104,148900.0
2014-02-06 09:35:00,121.65,122.12,121.63,121.89,103700.0,103.9043,104.3058,103.8872,104.1093,103700.0
2014-02-06 09:40:00,121.86,121.98,121.65,121.75,98300.0,104.0837,104.1862,103.9043,103.9897,98300.0
2014-02-06 09:45:00,121.84,122.09,121.75,121.81,79100.0,104.0666,104.2801,103.9897,104.041,79100.0
2014-02-06 09:50:00,121.79,121.97,121.7,121.89,45200.0,104.0239,104.1776,103.947,104.1093,45200.0
2014-02-06 09:55:00,121.88,121.97,121.6,121.88,55500.0,104.1008,104.1776,103.8616,104.1008,55500.0
2014-02-06 10:00:00,121.79,122.0,121.72,121.83,57800.0,104.0239,104.2033,103.9641,104.0581,57800.0
2014-02-06 10:05:00,121.89,121.95,121.82,121.93,44400.0,104.1093,104.1606,104.0495,104.1435,44400.0
2014-02-06 10:10:00,121.94,122.04,121.85,121.95,64900.0,104.152,104.2374,104.0751,104.1606,64900.0
2014-02-06 10:15:00,121.96,122.03,121.8,121.85,56400.0,104.1691,104.2289,104.0324,104.0751,56400.0
2014-02-06 10:20:00,121.81,121.99,121.76,121.86,69600.0,104.041,104.1947,103.9983,104.0837,69600.0
2014-02-06 10:25:00,121.92,121.98,121.83,121.96,61600.0,104.1349,104.1862,104.0581,104.1691,61600.0
2014-02-06 10:30:00,121.95,122.15,121.93,122.11,61200.0,104.1606,104.3314,104.1435,104.2972,61200.0
2014-02-06 10:35:00,122.12,122.4,122.0,122.29,75400.0,104.3058,104.5449,104.2033,104.451,75400.0
2014-02-06 10:40:00,122.34,122.59,122.27,122.35,110900.0,104.4937,104.7072,104.4339,104.5022,110900.0
2014-02-06 10:45:00,122.42,122.54,122.25,122.41,81600.0,104.562,104.6645,104.4168,104.5535,81600.0
2014-02-06 10:50:00,122.49,122.49,122.13,122.21,83200.0,104.6218,104.6218,104.3143,104.3826,83200.0
2014-02-06 10:55:00,122.23,122.36,122.1,122.21,46200.0,104.3997,104.5107,104.2887,104.3826,46200.0
2014-02-06 11:00:00,122.18,122.25,122.1,122.14,42100.0,104.357,104.4168,104.2887,104.3228,42100.0
2014-02-06 11:05:00,122.13,122.34,122.06,122.34,56100.0,104.3143,104.4937,104.2545,104.4937,56100.0
2014-02-06 11:10:00,122.31,122.32,122.0,122.15,59600.0,104.468,104.4766,104.2033,104.3314,59600.0
2014-02-06 11:15:00,122.12,122.16,122.02,122.14,64900.0,104.3058,104.3399,104.2203,104.3228,64900.0
2014-02-06 11:20:00,122.14,122.27,122.01,122.05,66200.0,104.3228,104.4339,104.2118,104.246,66200.0
2014-02-06 11:25:00,122.05,122.17,122.03,122.05,50900.0,104.246,104.3485,104.2289,104.246,50900.0
2014-02-06 11:30:00,122.1,122.31,122.03,122.17,83300.0,104.2887,104.468,104.2289,104.3485,83300.0
2014-02-06 11:35:00,122.16,122.3,122.16,122.25,68700.0,104.3399,104.4595,104.3399,104.4168,68700.0
2014-02-06 11:40:00,122.23,122.32,122.18,122.27,48400.0,104.3997,104.4766,104.357,104.4339,48400.0
2014-02-06 11:45:00,122.27,122.28,122.08,122.2,82600.0,104.4339,104.4424,104.2716,104.3741,82600.0
2014-02-06 11:50:00,122.24,122.26,122.0,122.04,47000.0,104.4083,104.4253,104.2033,104.2374,47000.0
2014-02-06 11:55:00,122.03,122.08,121.93,122.02,91400.0,104.2289,104.2716,104.1435,104.2203,91400.0
2014-02-06 12:00:00,122.0,122.09,121.97,122.06,38200.0,104.2033,104.2801,104.1776,104.2545,38200.0
2014-02-06 12:05:00,122.03,122.08,121.92,121.95,69700.0,104.2289,104.2716,104.1349,104.1606,69700.0
2014-02-06 12:10:00,121.96,122.0,121.86,121.87,51200.0,104.1691,104.2033,104.0837,104.0922,51200.0
2014-02-06 12:15:00,121.89,122.14,121.87,122.07,43000.0,104.1093,104.3228,104.0922,104.2631,43000.0
2014-02-06 12:20:00,122.07,122.09,121.85,121.9,71800.0,104.2631,104.2801,104.0751,104.1179,71800.0
2014-02-06 12:25:00,121.92,122.04,121.85,121.99,45100.0,104.1349,104.2374,104.0751,104.1947,45100.0
2014-02-06 12:30:00,121.99,122.01,121.85,121.88,47600.0,104.1947,104.2118,104.0751,104.1008,47600.0
2014-02-06 12:35:00,121.88,122.08,121.8,121.91,59100.0,104.1008,104.2716,104.0324,104.1264,59100.0
2014-02-06 12:40:00,121.89,122.03,121.83,122.0,51200.0,104.1093,104.2289,104.0581,104.2033,51200.0
2014-02-06 12:45:00,122.02,122.06,121.86,121.94,56400.0,104.2203,104.2545,104.0837,104.152,56400.0
2014-02-06 12:50:00,121.95,122.09,121.91,122.09,34800.0,104.1606,104.2801,104.1264,104.2801,34800.0
2014-02-06 12:55:00,122.08,122.2,122.05,122.17,30800.0,104.2716,104.3741,104.246,104.3485,30800.0
2014-02-06 13:00:00,122.17,122.3,122.16,122.27,41100.0,104.3485,104.4595,104.3399,104.4339,41100.0
2014-02-06 13:05:00,122.28,122.41,122.24,122.24,68000.0,104.4424,104.5535,104.4083,104.4083,68000.0
2014-02-06 13:10:00,122.23,122.35,122.16,122.32,32000.0,104.3997,104.5022,104.3399,104.4766,32000.0
2014-02-06 13:15:00,122.33,122.35,122.18,122.23,43300.0,104.4851,104.5022,104.357,104.3997,43300.0
2014-02-06 13:20:00,122.25,122.38,122.11,122.11,41500.0,104.4168,104.5278,104.2972,104.2972,41500.0
2014-02-06 13:25:00,122.11,122.27,122.03,122.09,42700.0,104.2972,104.4339,104.2289,104.2801,42700.0
2014-02-06 13:30:00,122.12,122.12,122.0,122.04,51600.0,104.3058,104.3058,104.2033,104.2374,51600.0
2014-02-06 13:35:00,122.03,122.16,121.98,122.09,63100.0,104.2289,104.3399,104.1862,104.2801,63100.0
2014-02-06 13:40:00,122.11,122.24,122.11,122.18,36500.0,104.2972,104.4083,104.2972,104.357,36500.0
2014-02-06 13:45:00,122.2,122.26,122.15,122.17,35400.0,104.3741,104.4253,104.3314,104.3485,35400.0
2014-02-06 13:50:00,122.15,122.19,122.08,122.1,26500.0,104.3314,104.3655,104.2716,104.2887,26500.0
2014-02-06 13:55:00,122.12,122.18,122.05,122.1,48600.0,104.3058,104.357,104.246,104.2887,48600.0
2014-02-06 14:00:00,122.11,122.24,122.11,122.23,53800.0,104.2972,104.4083,104.2972,104.3997,53800.0
2014-02-06 14:05:00,122.24,122.26,122.15,122.2,64000.0,104.4083,104.4253,104.3314,104.3741,64000.0
2014-02-06 14:10:00,122.2,122.37,122.14,122.31,61200.0,104.3741,104.5193,104.3228,104.468,61200.0
2014-02-06 14:15:00,122.34,122.47,122.24,122.35,82100.0,104.4937,104.6047,104.4083,104.5022,82100.0
2014-02-06 14:20:00,122.36,122.52,122.35,122.52,55300.0,104.5107,104.6474,104.5022,104.6474,55300.0
2014-02-06 14:25:00,122.52,122.57,122.44,122.47,63300.0,104.6474,104.6901,104.5791,104.6047,63300.0
2014-02-06 14:30:00,122.47,122.53,122.43,122.43,43700.0,104.6047,104.6559,104.5705,104.5705,43700.0
2014-02-06 14:35:00,122.43,122.44,122.33,122.4,32000.0,104.5705,104.5791,104.4851,104.5449,32000.0
2014-02-06 14:40:00,122.42,122.52,122.39,122.46,60200.0,104.562,104.6474,104.5364,104.5962,60200.0
2014-02-06 14:45:00,122.46,122.5,122.36,122.47,48300.0,104.5962,104.6303,104.5107,104.6047,48300.0
2014-02-06 14:50:00,122.47,122.53,122.39,122.46,41700.0,104.6047,104.6559,104.5364,104.5962,41700.0
2014-02-06 14:55:00,122.47,122.5,122.35,122.46,24400.0,104.6047,104.6303,104.5022,104.5962,24400.0
2014-02-06 15:00:00,122.43,122.5,122.35,122.44,25500.0,104.5705,104.6303,104.5022,104.5791,25500.0
2014-02-06 15:05:00,122.44,122.53,122.38,122.5,70900.0,104.5791,104.6559,104.5278,104.6303,70900.0
2014-02-06 15:10:00,122.51,122.53,122.44,122.48,77400.0,104.6389,104.6559,104.5791,104.6132,77400.0
2014-02-06 15:15:00,122.49,122.67,122.48,122.64,62400.0,104.6218,104.7755,104.6132,104.7499,62400.0
2014-02-06 15:20:00,122.63,122.72,122.58,122.62,78100.0,104.7414,104.8182,104.6987,104.7328,78100.0
2014-02-06 15:25:00,122.62,122.68,122.52,122.56,69500.0,104.7328,104.7841,104.6474,104.6816,69500.0
2014-02-06 15:30:00,122.54,122.55,122.46,122.5,38800.0,104.6645,104.673,104.5962,104.6303,38800.0
2014-02-06 15:35:00,122.5,122.55,122.46,122.52,56200.0,104.6303,104.673,104.5962,104.6474,56200.0
2014-02-06 15:40:00,122.53,122.6,122.5,122.5,75100.0,104.6559,104.7157,104.6303,104.6303,75100.0
2014-02-06 15:45:00,122.51,122.56,122.45,122.47,145800.0,104.6389,104.6816,104.5876,104.6047,145800.0
2014-02-06 15:50:00,122.47,122.51,122.42,122.45,110200.0,104.6047,104.6389,104.562,104.5876,110200.0
2014-02-06 15:55:00,122.45,122.69,122.42,122.65,400300.0,104.5876,104.7926,104.562,104.7584,400300.0
2014-02-07 09:30:00,123.69,125.0,123.65,125.0,492800.0,105.6467,106.7656,105.6126,106.7656,492800.0
2014-02-07 09:35:00,124.99,125.96,124.81,125.41,324200.0,106.7571,107.5856,106.6034,107.1158,324200.0
2014-02-07 09:40:00,125.45,125.93,125.41,125.88,223100.0,107.15,107.56,107.1158,107.5173,223100.0
2014-02-07 09:45:00,125.83,126.14,125.73,125.87,251400.0,107.4746,107.7393,107.3891,107.5087,251400.0
2014-02-07 09:50:00,125.89,125.91,125.19,125.59,201100.0,107.5258,107.5429,106.9279,107.2696,201100.0
2014-02-07 09:55:00,125.57,125.58,125.23,125.47,136000.0,107.2525,107.261,106.9621,107.1671,136000.0
2014-02-07 10:00:00,125.49,125.62,125.3,125.32,128800.0,107.1842,107.2952,107.0219,107.039,128800.0
2014-02-07 10:05:00,125.32,125.42,125.06,125.31,139100.0,107.039,107.1244,106.8169,107.0304,139100.0
2014-02-07 10:10:00,125.3,125.32,124.85,124.87,129300.0,107.0219,107.039,106.6375,106.6546,129300.0
2014-02-07 10:15:00,124.85,124.85,124.39,124.42,171200.0,106.6375,106.6375,106.2446,106.2702,171200.0
2014-02-07 10:20:00,124.41,124.63,124.35,124.51,99600.0,106.2617,106.4496,106.2105,106.3471,99600.0
2014-02-07 10:25:00,124.5,124.51,123.94,124.14,133200.0,106.3386,106.3471,105.8603,106.0311,133200.0
2014-02-07 10:30:00,124.17,124.32,124.11,124.14,50100.0,106.0567,106.1848,106.0055,106.0311,50100.0
2014-02-07 10:35:00,124.15,124.7,124.13,124.7,79400.0,106.0396,106.5094,106.0225,106.5094,79400.0
2014-02-07 10:40:00,124.7,124.71,124.4,124.47,82000.0,106.5094,106.5179,106.2532,106.313,82000.0
2014-02-07 10:45:00,124.47,124.84,124.4,124.79,74600.0,106.313,106.629,106.2532,106.5863,74600.0
2014-02-07 10:50:00,124.81,125.05,124.76,125.04,76300.0,106.6034,106.8083,106.5606,106.7998,76300.0
2014-02-07 10:55:00,125.03,125.15,125.01,125.13,90600.0,106.7913,106.8938,106.7742,106.8767,90600.0
2014-02-07 11:00:00,125.1,125.1,124.91,125.08,84900.0,106.8511,106.8511,106.6888,106.834,84900.0
2014-02-07 11:05:00,125.08,125.21,125.05,125.07,48800.0,106.834,106.945,106.8083,106.8254,48800.0
2014-02-07 11:10:00,125.09,125.24,125.08,125.21,43300.0,106.8425,106.9706,106.834,106.945,43300.0
2014-02-07 11:15:00,125.2,125.21,124.96,125.18,55100.0,106.9365,106.945,106.7315,106.9194,55100.0
2014-02-07 11:20:00,125.16,125.35,125.1,125.34,68600.0,106.9023,107.0646,106.8511,107.056,68600.0
2014-02-07 11:25:00,125.34,125.46,125.3,125.36,72600.0,107.056,107.1585,107.0219,107.0731,72600.0
2014-02-07 11:30:00,125.36,125.41,125.35,125.38,84500.0,107.0731,107.1158,107.0646,107.0902,84500.0
2014-02-07 11:35:00,125.38,125.38,125.27,125.38,50500.0,107.0902,107.0902,106.9963,107.0902,50500.0
2014-02-07 11:40:00,125.39,125.79,125.39,125.66,76800.0,107.0987,107.4404,107.0987,107.3294,76800.0
2014-02-07 11:45:00,125.67,125.91,125.64,125.86,58200.0,107.3379,107.5429,107.3123,107.5002,58200.0
2014-02-07 11:50:00,125.87,125.95,125.73,125.76,49000.0,107.5087,107.5771,107.3891,107.4148,49000.0
2014-02-07 11:55:00,125.78,125.96,125.77,125.92,83200.0,107.4319,107.5856,107.4233,107.5514,83200.0
2014-02-07 12:00:00,125.92,125.93,125.78,125.83,87700.0,107.5514,107.56,107.4319,107.4746,87700.0
2014-02-07 12:05:00,125.83,125.85,125.65,125.68,76200.0,107.4746,107.4916,107.3208,107.3464,76200.0
2014-02-07 12:10:00,125.65,125.96,125.65,125.91,56700.0,107.3208,107.5856,107.3208,107.5429,56700.0
2014-02-07 12:15:00,125.9,125.94,125.8,125.94,54500.0,107.5344,107.5685,107.4489,107.5685,54500.0
2014-02-07 12:20:00,125.94,126.02,125.89,126.01,104200.0,107.5685,107.6368,107.5258,107.6283,104200.0
2014-02-07 12:25:00,126.01,126.12,125.98,126.1,67500.0,107.6283,107.7223,107.6027,107.7052,67500.0
2014-02-07 12:30:00,126.11,126.16,125.84,125.85,55000.0,107.7137,107.7564,107.4831,107.4916,55000.0
2014-02-07 12:35:00,125.84,126.04,125.83,125.93,55000.0,107.4831,107.6539,107.4746,107.56,55000.0
2014-02-07 12:40:00,125.93,126.1,125.91,126.08,46000.0,107.56,107.7052,107.5429,107.6881,46000.0
2014-02-07 12:45:00,126.1,126.17,126.02,126.07,94600.0,107.7052,107.765,107.6368,107.6796,94600.0
2014-02-07 12:50:00,126.09,126.26,126.06,126.25,81200.0,107.6966,107.8418,107.671,107.8333,81200.0
2014-02-07 12:55:00,126.25,126.72,126.24,126.65,137000.0,107.8333,108.2347,107.8248,108.1749,137000.0
2014-02-07 13:00:00,126.67,126.87,126.51,126.53,115400.0,108.192,108.3629,108.0554,108.0724,115400.0
2014-02-07 13:05:00,126.52,126.79,126.49,126.79,112200.0,108.0639,108.2945,108.0383,108.2945,112200.0
2014-02-07 13:10:00,126.79,126.92,126.72,126.87,109300.0,108.2945,108.4056,108.2347,108.3629,109300.0
2014-02-07 13:15:00,126.86,126.89,126.6,126.62,78800.0,108.3543,108.3799,108.1322,108.1493,78800.0
2014-02-07 13:20:00,126.64,126.65,126.49,126.64,67700.0,108.1664,108.1749,108.0383,108.1664,67700.0
2014-02-07 13:25:00,126.65,126.92,126.64,126.88,55100.0,108.1749,108.4056,108.1664,108.3714,55100.0
2014-02-07 13:30:00,126.88,126.89,126.75,126.75,42300.0,108.3714,108.3799,108.2604,108.2604,42300.0
2014-02-07 13:35:00,126.75,126.77,126.67,126.67,53300.0,108.2604,108.2774,108.192,108.192,53300.0
2014-02-07 13:40:00,126.67,126.77,126.61,126.66,95800.0,108.192,108.2774,108.1408,108.1835,95800.0
2014-02-07 13:45:00,126.66,126.78,126.55,126.55,55100.0,108.1835,108.286,108.0895,108.0895,55100.0
2014-02-07 13:50:00,126.57,126.61,126.41,126.46,85600.0,108.1066,108.1408,107.97,108.0127,85600.0
2014-02-07 13:55:00,126.45,126.75,126.37,126.74,57200.0,108.0041,108.2604,107.9358,108.2518,57200.0
2014-02-07 14:00:00,126.74,126.97,126.74,126.88,51200.0,108.2518,108.4483,108.2518,108.3714,51200.0
2014-02-07 14:05:00,126.9,126.94,126.82,126.83,50600.0,108.3885,108.4226,108.3201,108.3287,50600.0
2014-02-07 14:10:00,126.82,126.85,126.65,126.65,46400.0,108.3201,108.3458,108.1749,108.1749,46400.0
2014-02-07 14:15:00,126.65,126.74,126.59,126.69,35600.0,108.1749,108.2518,108.1237,108.2091,35600.0
2014-02-07 14:20:00,126.7,126.79,126.61,126.79,38500.0,108.2177,108.2945,108.1408,108.2945,38500.0
2014-02-07 14:25:00,126.8,126.84,126.64,126.7,33000.0,108.3031,108.3372,108.1664,108.2177,33000.0
2014-02-07 14:30:00,126.71,126.75,126.59,126.6,37600.0,108.2262,108.2604,108.1237,108.1322,37600.0
2014-02-07 14:35:00,126.58,126.63,126.56,126.57,51400.0,108.1152,108.1579,108.0981,108.1066,51400.0
2014-02-07 14:40:00,126.57,126.72,126.57,126.65,60300.0,108.1066,108.2347,108.1066,108.1749,60300.0
2014-02-07 14:45:00,126.65,126.7,126.58,126.59,54600.0,108.1749,108.2177,108.1152,108.1237,54600.0
2014-02-07 14:50:00,126.59,126.7,126.53,126.67,60600.0,108.1237,108.2177,108.0724,108.192,60600.0
2014-02-07 14:55:00,126.66,126.68,126.5,126.61,61100.0,108.1835,108.2006,108.0468,108.1408,61100.0
2014-02-07 15:00:00,126.62,126.87,126.52,126.78,73700.0,108.1493,108.3629,108.0639,108.286,73700.0
2014-02-07 15:05:00,126.77,126.85,126.77,126.81,53200.0,108.2774,108.3458,108.2774,108.3116,53200.0
2014-02-07 15:10:00,126.81,126.94,126.8,126.82,73700.0,108.3116,108.4226,108.3031,108.3201,73700.0
2014-02-07 15:15:00,126.8,126.86,126.72,126.85,59500.0,108.3031,108.3543,108.2347,108.3458,59500.0
2014-02-07 15:20:00,126.84,126.92,126.76,126.88,74100.0,108.3372,108.4056,108.2689,108.3714,74100.0
2014-02-07 15:25:00,126.87,126.9,126.76,126.79,46800.0,108.3629,108.3885,108.2689,108.2945,46800.0
2014-02-07 15:30:00,126.8,126.95,126.8,126.88,75100.0,108.3031,108.4312,108.3031,108.3714,75100.0
2014-02-07 15:35:00,126.88,126.94,126.86,126.87,71800.0,108.3714,108.4226,108.3543,108.3629,71800.0
2014-02-07 15:40:00,126.86,126.98,126.8,126.94,111800.0,108.3543,108.4568,108.3031,108.4226,111800.0
2014-02-07 15:45:00,126.94,127.21,126.94,126.95,249700.0,108.4226,108.6533,108.4226,108.4312,249700.0
2014-02-07 15:50:00,126.96,126.99,126.8,126.94,190300.0,108.4397,108.4653,108.3031,108.4226,190300.0
2014-02-07 15:55:00,126.94,127.12,126.92,127.0,288400.0,108.4226,108.5764,108.4056,108.4739,288400.0
2014-02-10 09:30:00,128.98,129.04,127.52,128.34,351300.0,110.1651,110.2163,108.918,109.6184,351300.0
2014-02-10 09:35:00,128.3,128.57,128.06,128.41,171400.0,109.5843,109.8149,109.3793,109.6782,171400.0
2014-02-10 09:40:00,128.36,128.37,127.75,128.17,172900.0,109.6355,109.644,109.1145,109.4732,172900.0
2014-02-10 09:45:00,128.17,128.62,128.17,128.45,153000.0,109.4732,109.8576,109.4732,109.7124,153000.0
2014-02-10 09:50:00,128.46,128.53,127.96,128.12,116800.0,109.7209,109.7807,109.2938,109.4305,116800.0
2014-02-10 09:55:00,128.13,128.17,127.87,127.87,100800.0,109.439,109.4732,109.217,109.217,100800.0
2014-02-10 10:00:00,127.92,128.0,127.75,127.8,93000.0,109.2597,109.328,109.1145,109.1572,93000.0
2014-02-10 10:05:00,127.76,128.05,127.69,127.84,144100.0,109.123,109.3707,109.0632,109.1914,144100.0
2014-02-10 10:10:00,127.77,127.89,127.61,127.87,91300.0,109.1316,109.2341,108.9949,109.217,91300.0
2014-02-10 10:15:00,127.89,127.94,127.79,127.9,86400.0,109.2341,109.2768,109.1486,109.2426,86400.0
2014-02-10 10:20:00,127.9,128.23,127.82,128.19,143600.0,109.2426,109.5245,109.1743,109.4903,143600.0
2014-02-10 10:25:00,128.2,128.2,128.03,128.09,77300.0,109.4988,109.4988,109.3536,109.4049,77300.0
2014-02-10 10:30:00,128.09,128.09,127.92,128.05,103700.0,109.4049,109.4049,109.2597,109.3707,103700.0
2014-02-10 10:35:00,128.02,128.17,127.89,127.98,59100.0,109.3451,109.4732,109.2341,109.3109,59100.0
2014-02-10 10:40:00,127.99,127.99,127.67,127.74,74100.0,109.3195,109.3195,109.0462,109.1059,74100.0
2014-02-10 10:45:00,127.73,127.75,127.26,127.29,145900.0,109.0974,109.1145,108.696,108.7216,145900.0
2014-02-10 10:50:00,127.29,127.48,127.14,127.15,111300.0,108.7216,108.8839,108.5935,108.602,111300.0
2014-02-10 10:55:00,127.18,127.33,127.15,127.3,61500.0,108.6276,108.7557,108.602,108.7301,61500.0
2014-02-10 11:00:00,127.28,127.28,126.98,127.02,109500.0,108.713,108.713,108.4568,108.491,109500.0
2014-02-10 11:05:00,127.0,127.24,127.0,127.22,90200.0,108.4739,108.6789,108.4739,108.6618,90200.0
2014-02-10 11:10:00,127.23,127.51,127.22,127.46,60000.0,108.6703,108.9095,108.6618,108.8668,60000.0
2014-02-10 11:15:00,127.44,127.46,127.33,127.46,59300.0,108.8497,108.8668,108.7557,108.8668,59300.0
2014-02-10 11:20:00,127.45,127.46,127.31,127.4,62100.0,108.8582,108.8668,108.7387,108.8155,62100.0
2014-02-10 11:25:00,127.41,127.43,127.28,127.32,67600.0,108.8241,108.8412,108.713,108.7472,67600.0
2014-02-10 11:30:00,127.34,127.4,127.31,127.36,56400.0,108.7643,108.8155,108.7387,108.7814,56400.0
2014-02-10 11:35:00,127.36,127.37,127.25,127.25,56400.0,108.7814,108.7899,108.6874,108.6874,56400.0
2014-02-10 11:40:00,127.27,127.43,127.27,127.35,81800.0,108.7045,108.8412,108.7045,108.7728,81800.0
2014-02-10 11:45:00,127.35,127.41,127.26,127.28,70000.0,108.7728,108.8241,108.696,108.713,70000.0
2014-02-10 11:50:00,127.28,127.35,127.18,127.27,90700.0,108.713,108.7728,108.6276,108.7045,90700.0
2014-02-10 11:55:00,127.26,127.3,127.19,127.24,50200.0,108.696,108.7301,108.6362,108.6789,50200.0
2014-02-10 12:00:00,127.23,127.26,127.14,127.16,41700.0,108.6703,108.696,108.5935,108.6105,41700.0
2014-02-10 12:05:00,127.15,127.23,127.04,127.23,42300.0,108.602,108.6703,108.5081,108.6703,42300.0
2014-02-10 12:10:00,127.24,127.28,127.21,127.26,50300.0,108.6789,108.713,108.6533,108.696,50300.0
2014-02-10 12:15:00,127.23,127.28,127.2,127.21,37500.0,108.6703,108.713,108.6447,108.6533,37500.0
2014-02-10 12:20:00,127.2,127.27,127.2,127.26,56500.0,108.6447,108.7045,108.6447,108.696,56500.0
2014-02-10 12:25:00,127.26,127.27,127.16,127.18,39900.0,108.696,108.7045,108.6105,108.6276,39900.0
2014-02-10 12:30:00,127.19,127.24,127.09,127.22,33100.0,108.6362,108.6789,108.5508,108.6618,33100.0
2014-02-10 12:35:00,127.21,127.27,127.15,127.15,33500.0,108.6533,108.7045,108.602,108.602,33500.0
2014-02-10 12:40:00,127.12,127.2,127.07,127.16,44300.0,108.5764,108.6447,108.5337,108.6105,44300.0
2014-02-10 12:45:00,127.16,127.17,127.06,127.17,53200.0,108.6105,108.6191,108.5251,108.6191,53200.0
2014-02-10 12:50:00,127.17,127.18,126.9,126.91,106400.0,108.6191,108.6276,108.3885,108.397,106400.0
2014-02-10 12:55:00,126.91,126.92,126.8,126.9,109200.0,108.397,108.4056,108.3031,108.3885,109200.0
2014-02-10 13:00:00,126.86,126.95,126.82,126.85,41200.0,108.3543,108.4312,108.3201,108.3458,41200.0
2014-02-10 13:05:00,126.86,126.95,126.85,126.85,52300.0,108.3543,108.4312,108.3458,108.3458,52300.0
2014-02-10 13:10:00,126.84,126.85,126.57,126.6,65200.0,108.3372,108.3458,108.1066,108.1322,65200.0
2014-02-10 13:15:00,126.59,126.61,126.35,126.35,55100.0,108.1237,108.1408,107.9187,107.9187,55100.0
2014-02-10 13:20:00,126.35,126.72,126.35,126.67,56000.0,107.9187,108.2347,107.9187,108.192,56000.0
2014-02-10 13:25:00,126.71,126.81,126.68,126.76,30700.0,108.2262,108.3116,108.2006,108.2689,30700.0
2014-02-10 13:30:00,126.74,126.78,126.69,126.7,40800.0,108.2518,108.286,108.2091,108.2177,40800.0
2014-02-10 13:35:00,126.7,126.77,126.62,126.73,42800.0,108.2177,108.2774,108.1493,108.2433,42800.0
2014-02-10 13:40:00,126.74,126.76,126.7,126.71,44500.0,108.2518,108.2689,108.2177,108.2262,44500.0
2014-02-10 13:45:00,126.7,126.84,126.66,126.79,46300.0,108.2177,108.3372,108.1835,108.2945,46300.0
2014-02-10 13:50:00,126.79,126.87,126.74,126.79,57400.0,108.2945,108.3629,108.2518,108.2945,57400.0
2014-02-10 13:55:00,126.78,126.78,126.6,126.77,58900.0,108.286,108.286,108.1322,108.2774,58900.0
2014-02-10 14:00:00,126.75,126.82,126.72,126.78,47900.0,108.2604,108.3201,108.2347,108.286,47900.0
2014-02-10 14:05:00,126.77,126.86,126.72,126.85,36900.0,108.2774,108.3543,108.2347,108.3458,36900.0
2014-02-10 14:10:00,126.85,126.87,126.73,126.75,36600.0,108.3458,108.3629,108.2433,108.2604,36600.0
2014-02-10 14:15:00,126.74,126.79,126.71,126.77,50400.0,108.2518,108.2945,108.2262,108.2774,50400.0
2014-02-10 14:20:00,126.77,127.04,126.76,127.0,65600.0,108.2774,108.5081,108.2689,108.4739,65600.0
2014-02-10 14:25:00,127.02,127.11,126.89,127.01,103500.0,108.491,108.5678,108.3799,108.4824,103500.0
2014-02-10 14:30:00,127.01,127.02,126.92,126.98,59900.0,108.4824,108.491,108.4056,108.4568,59900.0
2014-02-10 14:35:00,126.98,127.23,126.96,127.08,51600.0,108.4568,108.6703,108.4397,108.5422,51600.0
2014-02-10 14:40:00,127.08,127.13,126.99,126.99,52800.0,108.5422,108.5849,108.4653,108.4653,52800.0
2014-02-10 14:45:00,126.98,127.0,126.92,126.95,33600.0,108.4568,108.4739,108.4056,108.4312,33600.0
2014-02-10 14:50:00,126.95,127.01,126.93,126.99,42800.0,108.4312,108.4824,108.4141,108.4653,42800.0
2014-02-10 14:55:00,126.99,127.11,126.99,127.09,65000.0,108.4653,108.5678,108.4653,108.5508,65000.0
2014-02-10 15:00:00,127.09,127.16,126.97,126.97,48200.0,108.5508,108.6105,108.4483,108.4483,48200.0
2014-02-10 15:05:00,126.98,127.15,126.95,127.12,52400.0,108.4568,108.602,108.4312,108.5764,52400.0
2014-02-10 15:10:00,127.13,127.15,127.04,127.13,60000.0,108.5849,108.602,108.5081,108.5849,60000.0
2014-02-10 15:15:00,127.13,127.14,126.99,127.02,61900.0,108.5849,108.5935,108.4653,108.491,61900.0
2014-02-10 15:20:00,127.02,127.08,126.97,127.02,53800.0,108.491,108.5422,108.4483,108.491,53800.0
2014-02-10 15:25:00,127.0,127.1,126.97,127.04,73600.0,108.4739,108.5593,108.4483,108.5081,73600.0
2014-02-10 15:30:00,127.05,127.2,127.04,127.18,62000.0,108.5166,108.6447,108.5081,108.6276,62000.0
2014-02-10 15:35:00,127.17,127.24,127.16,127.2,82400.0,108.6191,108.6789,108.6105,108.6447,82400.0
2014-02-10 15:40:00,127.19,127.21,127.01,127.05,146200.0,108.6362,108.6533,108.4824,108.5166,146200.0
2014-02-10 15:45:00,127.06,127.09,126.98,127.07,145100.0,108.5251,108.5508,108.4568,108.5337,145100.0
2014-02-10 15:50:00,127.06,127.11,127.05,127.07,187200.0,108.5251,108.5678,108.5166,108.5337,187200.0
2014-02-10 15:55:00,127.08,127.22,127.06,127.14,315100.0,108.5422,108.6618,108.5251,108.5935,315100.0
2014-02-11 09:30:00,127.65,128.03,127.46,128.02,215700.0,109.0291,109.3536,108.8668,109.3451,215700.0
2014-02-11 09:35:00,128.03,128.5,127.83,128.08,167000.0,109.3536,109.7551,109.1828,109.3963,167000.0
2014-02-11 09:40:00,128.01,128.34,127.92,128.34,118400.0,109.3366,109.6184,109.2597,109.6184,118400.0
2014-02-11 09:45:00,128.32,128.45,128.18,128.44,59800.0,109.6013,109.7124,109.4818,109.7038,59800.0
2014-02-11 09:50:00,128.42,128.44,128.0,128.03,100000.0,109.6867,109.7038,109.328,109.3536,100000.0
2014-02-11 09:55:00,128.05,128.25,127.93,128.14,165000.0,109.3707,109.5415,109.2682,109.4476,165000.0
2014-02-11 10:00:00,128.14,128.42,128.07,128.26,134100.0,109.4476,109.6867,109.3878,109.5501,134100.0
2014-02-11 10:05:00,128.27,128.36,128.19,128.21,130700.0,109.5586,109.6355,109.4903,109.5074,130700.0
2014-02-11 10:10:00,128.2,128.31,128.03,128.25,73500.0,109.4988,109.5928,109.3536,109.5415,73500.0
2014-02-11 10:15:00,128.22,128.39,128.22,128.39,61000.0,109.5159,109.6611,109.5159,109.6611,61000.0
2014-02-11 10:20:00,128.4,128.6,128.4,128.51,108100.0,109.6697,109.8405,109.6697,109.7636,108100.0
2014-02-11 10:25:00,128.55,128.64,128.34,128.53,132700.0,109.7978,109.8747,109.6184,109.7807,132700.0
2014-02-11 10:30:00,128.53,128.53,128.3,128.3,96800.0,109.7807,109.7807,109.5843,109.5843,96800.0
2014-02-11 10:35:00,128.35,128.4,128.23,128.4,100100.0,109.627,109.6697,109.5245,109.6697,100100.0
2014-02-11 10:40:00,128.4,128.45,128.17,128.17,63200.0,109.6697,109.7124,109.4732,109.4732,63200.0
2014-02-11 10:45:00,128.17,128.19,127.98,128.11,82000.0,109.4732,109.4903,109.3109,109.422,82000.0
2014-02-11 10:50:00,128.11,128.13,127.94,127.96,66700.0,109.422,109.439,109.2768,109.2938,66700.0
2014-02-11 10:55:00,127.94,128.02,127.83,128.0,75500.0,109.2768,109.3451,109.1828,109.328,75500.0
2014-02-11 11:00:00,128.01,128.3,128.01,128.26,40200.0,109.3366,109.5843,109.3366,109.5501,40200.0
2014-02-11 11:05:00,128.27,128.43,128.15,128.43,52600.0,109.5586,109.6953,109.4561,109.6953,52600.0
2014-02-11 11:10:00,128.42,128.42,128.23,128.33,37200.0,109.6867,109.6867,109.5245,109.6099,37200.0
2014-02-11 11:15:00,128.33,128.65,128.32,128.65,55000.0,109.6099,109.8832,109.6013,109.8832,55000.0
2014-02-11 11:20:00,128.61,128.75,128.55,128.74,65300.0,109.849,109.9686,109.7978,109.9601,65300.0
2014-02-11 11:25:00,128.73,128.95,128.73,128.93,59300.0,109.9515,110.1394,109.9515,110.1223,59300.0
2014-02-11 11:30:00,128.95,129.03,128.89,129.02,90100.0,110.1394,110.2078,110.0882,110.1992,90100.0
2014-02-11 11:35:00,129.0,129.0,128.72,128.85,45200.0,110.1821,110.1821,109.943,110.054,45200.0
2014-02-11 11:40:00,128.85,128.91,128.82,128.87,31700.0,110.054,110.1053,110.0284,110.0711,31700.0
2014-02-11 11:45:00,128.85,128.99,128.84,128.93,36700.0,110.054,110.1736,110.0455,110.1223,36700.0
2014-02-11 11:50:00,128.92,128.98,128.9,128.94,46800.0,110.1138,110.1651,110.0967,110.1309,46800.0
2014-02-11 11:55:00,128.94,128.99,128.86,128.94,39000.0,110.1309,110.1736,110.0626,110.1309,39000.0
2014-02-11 12:00:00,128.94,129.1,128.9,129.04,54000.0,110.1309,110.2676,110.0967,110.2163,54000.0
2014-02-11 12:05:00,129.01,129.05,128.95,128.99,38200.0,110.1907,110.2248,110.1394,110.1736,38200.0
2014-02-11 12:10:00,129.01,129.09,128.96,129.07,31600.0,110.1907,110.259,110.148,110.2419,31600.0
2014-02-11 12:15:00,129.09,129.2,129.09,129.19,67300.0,110.259,110.353,110.259,110.3444,67300.0
2014-02-11 12:20:00,129.19,129.36,129.19,129.19,67000.0,110.3444,110.4896,110.3444,110.3444,67000.0
2014-02-11 12:25:00,129.19,129.33,129.15,129.26,63900.0,110.3444,110.464,110.3103,110.4042,63900.0
2014-02-11 12:30:00,129.26,129.37,129.22,129.37,47400.0,110.4042,110.4982,110.37,110.4982,47400.0
2014-02-11 12:35:00,129.35,129.41,129.29,129.4,43400.0,110.4811,110.5323,110.4298,110.5238,43400.0
2014-02-11 12:40:00,129.41,129.5,129.3,129.5,66600.0,110.5323,110.6092,110.4384,110.6092,66600.0
2014-02-11 12:45:00,129.48,129.68,129.48,129.64,110600.0,110.5921,110.7629,110.5921,110.7288,110600.0
2014-02-11 12:50:00,129.64,129.65,129.45,129.6,77300.0,110.7288,110.7373,110.5665,110.6946,77300.0
2014-02-11 12:55:00,129.6,129.63,129.51,129.6,46700.0,110.6946,110.7202,110.6177,110.6946,46700.0
2014-02-11 13:00:00,129.57,130.0,129.57,129.87,96800.0,110.669,111.0363,110.669,110.9252,96800.0
2014-02-11 13:05:00,129.88,129.91,129.76,129.79,50000.0,110.9338,110.9594,110.8313,110.8569,50000.0
2014-02-11 13:10:00,129.81,129.96,129.81,129.96,45600.0,110.874,111.0021,110.874,111.0021,45600.0
2014-02-11 13:15:00,129.95,129.96,129.87,129.94,44100.0,110.9936,111.0021,110.9252,110.985,44100.0
2014-02-11 13:20:00,129.94,130.05,129.9,130.0,107500.0,110.985,111.079,110.9509,111.0363,107500.0
2014-02-11 13:25:00,130.02,130.15,129.93,130.11,94500.0,111.0533,111.1644,110.9765,111.1302,94500.0
2014-02-11 13:30:00,130.12,130.28,130.1,130.16,78300.0,111.1388,111.2754,111.1217,111.1729,78300.0
2014-02-11 13:35:00,130.17,130.26,130.15,130.16,53100.0,111.1815,111.2583,111.1644,111.1729,53100.0
2014-02-11 13:40:00,130.18,130.26,130.14,130.26,42900.0,111.19,111.2583,111.1558,111.2583,42900.0
2014-02-11 13:45:00,130.27,130.29,130.18,130.24,76300.0,111.2669,111.284,111.19,111.2413,76300.0
2014-02-11 13:50:00,130.24,130.26,130.16,130.17,50700.0,111.2413,111.2583,111.1729,111.1815,50700.0
2014-02-11 13:55:00,130.16,130.19,130.09,130.12,63000.0,111.1729,111.1985,111.1131,111.1388,63000.0
2014-02-11 14:00:00,130.12,130.15,130.04,130.11,50700.0,111.1388,111.1644,111.0704,111.1302,50700.0
2014-02-11 14:05:00,130.12,130.24,130.09,130.19,49200.0,111.1388,111.2413,111.1131,111.1985,49200.0
2014-02-11 14:10:00,130.2,130.24,130.1,130.12,55700.0,111.2071,111.2413,111.1217,111.1388,55700.0
2014-02-11 14:15:00,130.13,130.19,130.13,130.18,48700.0,111.1473,111.1985,111.1473,111.19,48700.0
2014-02-11 14:20:00,130.17,130.33,130.15,130.33,43500.0,111.1815,111.3181,111.1644,111.3181,43500.0
2014-02-11 14:25:00,130.33,130.39,130.33,130.39,45800.0,111.3181,111.3694,111.3181,111.3694,45800.0
2014-02-11 14:30:00,130.39,130.4,130.26,130.27,53900.0,111.3694,111.3779,111.2583,111.2669,53900.0
2014-02-11 14:35:00,130.27,130.43,130.27,130.42,51600.0,111.2669,111.4035,111.2669,111.395,51600.0
2014-02-11 14:40:00,130.44,130.69,130.43,130.62,91700.0,111.4121,111.6256,111.4035,111.5658,91700.0
2014-02-11 14:45:00,130.62,130.69,130.56,130.66,62800.0,111.5658,111.6256,111.5146,111.6,62800.0
2014-02-11 14:50:00,130.66,130.68,130.25,130.25,121800.0,111.6,111.6171,111.2498,111.2498,121800.0
2014-02-11 14:55:00,130.27,130.36,130.13,130.29,127200.0,111.2669,111.3437,111.1473,111.284,127200.0
2014-02-11 15:00:00,130.31,130.44,130.24,130.41,64700.0,111.301,111.4121,111.2413,111.3865,64700.0
2014-02-11 15:05:00,130.42,130.43,130.19,130.26,307500.0,111.395,111.4035,111.1985,111.2583,307500.0
2014-02-11 15:10:00,130.25,130.27,130.14,130.17,83500.0,111.2498,111.2669,111.1558,111.1815,83500.0
2014-02-11 15:15:00,130.16,130.27,130.12,130.26,80400.0,111.1729,111.2669,111.1388,111.2583,80400.0
2014-02-11 15:20:00,130.26,130.5,130.22,130.3,106700.0,111.2583,111.4633,111.2242,111.2925,106700.0
2014-02-11 15:25:00,130.3,130.34,130.22,130.23,113800.0,111.2925,111.3267,111.2242,111.2327,113800.0
2014-02-11 15:30:00,130.25,130.31,130.16,130.29,108700.0,111.2498,111.301,111.1729,111.284,108700.0
2014-02-11 15:35:00,130.3,130.33,130.28,130.31,134400.0,111.2925,111.3181,111.2754,111.301,134400.0
2014-02-11 15:40:00,130.32,130.34,130.22,130.29,133800.0,111.3096,111.3267,111.2242,111.284,133800.0
2014-02-11 15:45:00,130.29,130.3,130.11,130.15,133000.0,111.284,111.2925,111.1302,111.1644,133000.0
2014-02-11 15:50:00,130.15,130.16,130.0,130.08,221800.0,111.1644,111.1729,111.0363,111.1046,221800.0
2014-02-11 15:55:00,130.09,130.16,130.0,130.06,199500.0,111.1131,111.1729,111.0363,111.0875,199500.0
2014-02-12 09:30:00,130.29,130.55,130.23,130.29,198800.0,111.918,112.1413,111.8664,111.918,198800.0
2014-02-12 09:35:00,130.24,130.53,129.87,130.26,69900.0,111.875,112.1241,111.5572,111.8922,69900.0
2014-02-12 09:40:00,130.29,130.29,129.7,129.89,204100.0,111.918,111.918,111.4112,111.5744,204100.0
2014-02-12 09:45:00,129.95,130.09,129.65,129.79,55700.0,111.6259,111.7462,111.3682,111.4885,55700.0
2014-02-12 09:50:00,129.85,130.15,129.7,129.88,57700.0,111.54,111.7977,111.4112,111.5658,57700.0
2014-02-12 09:55:00,129.84,130.03,129.59,129.68,75300.0,111.5314,111.6946,111.3167,111.394,75300.0
2014-02-12 10:00:00,129.64,129.75,129.38,129.43,76300.0,111.3596,111.4541,111.1363,111.1792,76300.0
2014-02-12 10:05:00,129.42,129.5,129.1,129.14,174100.0,111.1707,111.2394,110.8958,110.9301,174100.0
2014-02-12 10:10:00,129.22,129.28,128.94,129.17,145500.0,110.9989,111.0504,110.7583,110.9559,145500.0
2014-02-12 10:15:00,129.17,129.2,128.92,129.01,107400.0,110.9559,110.9817,110.7412,110.8185,107400.0
2014-02-12 10:20:00,129.01,129.07,128.59,128.88,68300.0,110.8185,110.87,110.4577,110.7068,68300.0
2014-02-12 10:25:00,128.87,129.11,128.75,129.11,96900.0,110.6982,110.9044,110.5951,110.9044,96900.0
2014-02-12 10:30:00,129.06,129.13,128.72,128.91,101000.0,110.8614,110.9216,110.5694,110.7326,101000.0
2014-02-12 10:35:00,128.93,129.02,128.77,129.01,139100.0,110.7498,110.8271,110.6123,110.8185,139100.0
2014-02-12 10:40:00,129.0,129.01,128.85,128.9,41200.0,110.8099,110.8185,110.681,110.724,41200.0
2014-02-12 10:45:00,128.9,128.97,128.7,128.94,31700.0,110.724,110.7841,110.5522,110.7583,31700.0
2014-02-12 10:50:00,128.96,129.0,128.86,128.97,39500.0,110.7755,110.8099,110.6896,110.7841,39500.0
2014-02-12 10:55:00,128.96,128.98,128.88,128.91,31500.0,110.7755,110.7927,110.7068,110.7326,31500.0
2014-02-12 11:00:00,128.88,129.04,128.88,129.0,35900.0,110.7068,110.8442,110.7068,110.8099,35900.0
2014-02-12 11:05:00,129.02,129.14,128.96,129.12,49400.0,110.8271,110.9301,110.7755,110.913,49400.0
2014-02-12 11:10:00,129.14,129.24,128.96,129.09,98400.0,110.9301,111.016,110.7755,110.8872,98400.0
2014-02-12 11:15:00,129.07,129.09,128.94,128.97,32600.0,110.87,110.8872,110.7583,110.7841,32600.0
2014-02-12 11:20:00,128.95,128.97,128.75,128.79,38400.0,110.7669,110.7841,110.5951,110.6295,38400.0
2014-02-12 11:25:00,128.79,128.91,128.78,128.91,30000.0,110.6295,110.7326,110.6209,110.7326,30000.0
2014-02-12 11:30:00,128.85,128.95,128.77,128.92,33700.0,110.681,110.7669,110.6123,110.7412,33700.0
2014-02-12 11:35:00,128.91,128.98,128.7,128.81,31200.0,110.7326,110.7927,110.5522,110.6467,31200.0
2014-02-12 11:40:00,128.77,128.89,128.58,128.68,52300.0,110.6123,110.7154,110.4491,110.535,52300.0
2014-02-12 11:45:00,128.7,128.75,128.6,128.63,33300.0,110.5522,110.5951,110.4663,110.4921,33300.0
2014-02-12 11:50:00,128.62,128.74,128.57,128.68,36100.0,110.4835,110.5865,110.4405,110.535,36100.0
2014-02-12 11:55:00,128.64,128.64,128.46,128.62,71300.0,110.5006,110.5006,110.346,110.4835,71300.0
2014-02-12 12:00:00,128.61,128.75,128.53,128.65,33500.0,110.4749,110.5951,110.4062,110.5092,33500.0
2014-02-12 12:05:00,128.67,128.75,128.59,128.72,43000.0,110.5264,110.5951,110.4577,110.5694,43000.0
2014-02-12 12:10:00,128.71,128.72,128.57,128.64,31400.0,110.5608,110.5694,110.4405,110.5006,31400.0
2014-02-12 12:15:00,128.65,128.79,128.63,128.75,18700.0,110.5092,110.6295,110.4921,110.5951,18700.0
2014-02-12 12:20:00,128.74,128.77,128.65,128.66,36100.0,110.5865,110.6123,110.5092,110.5178,36100.0
2014-02-12 12:25:00,128.66,128.7,128.57,128.63,36900.0,110.5178,110.5522,110.4405,110.4921,36900.0
2014-02-12 12:30:00,128.65,128.7,128.56,128.57,23900.0,110.5092,110.5522,110.4319,110.4405,23900.0
2014-02-12 12:35:00,128.56,128.56,128.32,128.35,47200.0,110.4319,110.4319,110.2258,110.2515,47200.0
2014-02-12 12:40:00,128.37,128.48,128.32,128.48,34100.0,110.2687,110.3632,110.2258,110.3632,34100.0
2014-02-12 12:45:00,128.48,128.5,128.36,128.46,29500.0,110.3632,110.3804,110.2601,110.346,29500.0
2014-02-12 12:50:00,128.47,128.7,128.47,128.7,25600.0,110.3546,110.5522,110.3546,110.5522,25600.0
2014-02-12 12:55:00,128.67,128.7,128.41,128.46,28700.0,110.5264,110.5522,110.3031,110.346,28700.0
2014-02-12 13:00:00,128.48,128.52,128.45,128.48,23400.0,110.3632,110.3976,110.3374,110.3632,23400.0
2014-02-12 13:05:00,128.49,128.6,128.42,128.57,25400.0,110.3718,110.4663,110.3117,110.4405,25400.0
2014-02-12 13:10:00,128.56,128.58,128.42,128.48,33600.0,110.4319,110.4491,110.3117,110.3632,33600.0
2014-02-12 13:15:00,128.48,128.55,128.44,128.55,26800.0,110.3632,110.4233,110.3288,110.4233,26800.0
2014-02-12 13:20:00,128.54,128.58,128.47,128.53,41800.0,110.4147,110.4491,110.3546,110.4062,41800.0
2014-02-12 13:25:00,128.53,128.54,128.49,128.53,76900.0,110.4062,110.4147,110.3718,110.4062,76900.0
2014-02-12 13:30:00,128.53,128.61,128.48,128.52,54500.0,110.4062,110.4749,110.3632,110.3976,54500.0
2014-02-12 13:35:00,128.54,128.58,128.38,128.39,26700.0,110.4147,110.4491,110.2773,110.2859,26700.0
2014-02-12 13:40:00,128.42,128.44,128.33,128.35,29800.0,110.3117,110.3288,110.2344,110.2515,29800.0
2014-02-12 13:45:00,128.39,128.4,128.24,128.28,45700.0,110.2859,110.2945,110.157,110.1914,45700.0
2014-02-12 13:50:00,128.29,128.43,128.25,128.39,52200.0,110.2,110.3203,110.1656,110.2859,52200.0
2014-02-12 13:55:00,128.37,128.55,128.37,128.53,35800.0,110.2687,110.4233,110.2687,110.4062,35800.0
2014-02-12 14:00:00,128.54,128.6,128.49,128.53,29800.0,110.4147,110.4663,110.3718,110.4062,29800.0
2014-02-12 14:05:00,128.53,128.56,128.46,128.52,48100.0,110.4062,110.4319,110.346,110.3976,48100.0
2014-02-12 14:10:00,128.52,128.52,128.39,128.4,55500.0,110.3976,110.3976,110.2859,110.2945,55500.0
2014-02-12 14:15:00,128.41,128.51,128.4,128.51,49800.0,110.3031,110.389,110.2945,110.389,49800.0
2014-02-12 14:20:00,128.51,128.54,128.49,128.52,26900.0,110.389,110.4147,110.3718,110.3976,26900.0
2014-02-12 14:25:00,128.53,128.56,128.5,128.5,24400.0,110.4062,110.4319,110.3804,110.3804,24400.0
2014-02-12 14:30:00,128.49,128.52,128.37,128.47,32400.0,110.3718,110.3976,110.2687,110.3546,32400.0
2014-02-12 14:35:00,128.5,128.5,128.35,128.37,16800.0,110.3804,110.3804,110.2515,110.2687,16800.0
2014-02-12 14:40:00,128.36,128.43,128.33,128.34,46300.0,110.2601,110.3203,110.2344,110.2429,46300.0
2014-02-12 14:45:00,128.34,128.37,128.25,128.25,56900.0,110.2429,110.2687,110.1656,110.1656,56900.0
2014-02-12 14:50:00,128.27,128.3,128.22,128.28,32400.0,110.1828,110.2086,110.1399,110.1914,32400.0
2014-02-12 14:55:00,128.29,128.29,128.23,128.27,28300.0,110.2,110.2,110.1485,110.1828,28300.0
2014-02-12 15:00:00,128.27,128.29,128.25,128.28,47100.0,110.1828,110.2,110.1656,110.1914,47100.0
2014-02-12 15:05:00,128.27,128.35,128.2,128.34,43400.0,110.1828,110.2515,110.1227,110.2429,43400.0
2014-02-12 15:10:00,128.35,128.35,128.18,128.23,48500.0,110.2515,110.2515,110.1055,110.1485,48500.0
2014-02-12 15:15:00,128.25,128.36,128.24,128.31,45900.0,110.1656,110.2601,110.157,110.2172,45900.0
2014-02-12 15:20:00,128.32,128.35,128.24,128.27,38700.0,110.2258,110.2515,110.157,110.1828,38700.0
2014-02-12 15:25:00,128.27,128.28,128.15,128.17,40300.0,110.1828,110.1914,110.0797,110.0969,40300.0
2014-02-12 15:30:00,128.17,128.24,128.16,128.21,52200.0,110.0969,110.157,110.0883,110.1313,52200.0
2014-02-12 15:35:00,128.21,128.22,128.11,128.15,82000.0,110.1313,110.1399,110.0454,110.0797,82000.0
2014-02-12 15:40:00,128.18,128.32,128.15,128.26,74900.0,110.1055,110.2258,110.0797,110.1742,74900.0
2014-02-12 15:45:00,128.26,128.28,128.11,128.14,127500.0,110.1742,110.1914,110.0454,110.0712,127500.0
2014-02-12 15:50:00,128.15,128.18,128.03,128.06,156600.0,110.0797,110.1055,109.9767,110.0024,156600.0
2014-02-12 15:55:00,128.06,128.14,128.0,128.14,447100.0,110.0024,110.0712,109.9509,110.0712,447100.0
2014-02-13 09:30:00,127.22,127.52,127.06,127.29,104000.0,109.2809,109.5386,109.1434,109.341,104000.0
2014-02-13 09:35:00,127.27,127.84,127.21,127.69,53600.0,109.3238,109.8135,109.2723,109.6846,53600.0
2014-02-13 09:40:00,127.69,127.85,127.2,127.57,49200.0,109.6846,109.822,109.2637,109.5815,49200.0
2014-02-13 09:45:00,127.63,127.71,127.41,127.65,53500.0,109.6331,109.7018,109.4441,109.6502,53500.0
2014-02-13 09:50:00,127.68,127.79,127.45,127.45,49300.0,109.676,109.7705,109.4784,109.4784,49300.0
2014-02-13 09:55:00,127.45,127.63,127.42,127.63,31300.0,109.4784,109.6331,109.4527,109.6331,31300.0
2014-02-13 10:00:00,127.67,127.96,127.59,127.62,42300.0,109.6674,109.9165,109.5987,109.6245,42300.0
2014-02-13 10:05:00,127.62,128.09,127.58,128.02,73800.0,109.6245,110.0282,109.5901,109.9681,73800.0
2014-02-13 10:10:00,128.02,128.15,127.84,127.96,118200.0,109.9681,110.0797,109.8135,109.9165,118200.0
2014-02-13 10:15:00,128.0,128.23,127.89,128.05,97600.0,109.9509,110.1485,109.8564,109.9938,97600.0
2014-02-13 10:20:00,128.05,128.37,127.98,128.0,156100.0,109.9938,110.2687,109.9337,109.9509,156100.0
2014-02-13 10:25:00,128.0,128.22,127.93,128.17,97800.0,109.9509,110.1399,109.8908,110.0969,97800.0
2014-02-13 10:30:00,128.15,128.2,127.96,128.15,71700.0,110.0797,110.1227,109.9165,110.0797,71700.0
2014-02-13 10:35:00,128.17,128.17,127.97,127.99,43200.0,110.0969,110.0969,109.9251,109.9423,43200.0
2014-02-13 10:40:00,128.0,128.12,127.98,128.09,30300.0,109.9509,110.054,109.9337,110.0282,30300.0
2014-02-13 10:45:00,128.09,128.16,127.95,128.01,29800.0,110.0282,110.0883,109.9079,109.9595,29800.0
2014-02-13 10:50:00,128.09,128.33,128.03,128.26,39100.0,110.0282,110.2344,109.9767,110.1742,39100.0
2014-02-13 10:55:00,128.25,128.42,128.22,128.22,47200.0,110.1656,110.3117,110.1399,110.1399,47200.0
2014-02-13 11:00:00,128.24,128.37,128.16,128.19,39900.0,110.157,110.2687,110.0883,110.1141,39900.0
2014-02-13 11:05:00,128.19,128.35,128.14,128.32,19200.0,110.1141,110.2515,110.0712,110.2258,19200.0
2014-02-13 11:10:00,128.33,128.37,128.19,128.37,41500.0,110.2344,110.2687,110.1141,110.2687,41500.0
2014-02-13 11:15:00,128.37,128.64,128.37,128.53,52600.0,110.2687,110.5006,110.2687,110.4062,52600.0
2014-02-13 11:20:00,128.52,128.54,128.38,128.4,60300.0,110.3976,110.4147,110.2773,110.2945,60300.0
2014-02-13 11:25:00,128.39,128.41,128.33,128.36,24500.0,110.2859,110.3031,110.2344,110.2601,24500.0
2014-02-13 11:30:00,128.37,128.58,128.37,128.53,27700.0,110.2687,110.4491,110.2687,110.4062,27700.0
2014-02-13 11:35:00,128.51,128.53,128.45,128.46,22400.0,110.389,110.4062,110.3374,110.346,22400.0
2014-02-13 11:40:00,128.46,128.5,128.42,128.48,12200.0,110.346,110.3804,110.3117,110.3632,12200.0
2014-02-13 11:45:00,128.49,128.55,128.43,128.54,18600.0,110.3718,110.4233,110.3203,110.4147,18600.0
2014-02-13 11:50:00,128.54,128.63,128.53,128.59,29600.0,110.4147,110.4921,110.4062,110.4577,29600.0
2014-02-13 11:55:00,128.61,128.62,128.44,128.5,24600.0,110.4749,110.4835,110.3288,110.3804,24600.0
2014-02-13 12:00:00,128.51,128.51,128.37,128.39,27200.0,110.389,110.389,110.2687,110.2859,27200.0
2014-02-13 12:05:00,128.42,128.5,128.42,128.48,11400.0,110.3117,110.3804,110.3117,110.3632,11400.0
2014-02-13 12:10:00,128.48,128.64,128.44,128.61,33200.0,110.3632,110.5006,110.3288,110.4749,33200.0
2014-02-13 12:15:00,128.61,128.7,128.58,128.67,27500.0,110.4749,110.5522,110.4491,110.5264,27500.0
2014-02-13 12:20:00,128.67,128.77,128.62,128.74,65600.0,110.5264,110.6123,110.4835,110.5865,65600.0
2014-02-13 12:25:00,128.71,128.74,128.68,128.7,15400.0,110.5608,110.5865,110.535,110.5522,15400.0
2014-02-13 12:30:00,128.7,128.75,128.65,128.72,31900.0,110.5522,110.5951,110.5092,110.5694,31900.0
2014-02-13 12:35:00,128.72,128.8,128.72,128.8,25600.0,110.5694,110.6381,110.5694,110.6381,25600.0
2014-02-13 12:40:00,128.81,128.85,128.67,128.72,49600.0,110.6467,110.681,110.5264,110.5694,49600.0
2014-02-13 12:45:00,128.72,128.85,128.67,128.83,20500.0,110.5694,110.681,110.5264,110.6639,20500.0
2014-02-13 12:50:00,128.82,128.85,128.77,128.84,20300.0,110.6553,110.681,110.6123,110.6724,20300.0
2014-02-13 12:55:00,128.84,128.9,128.82,128.89,22500.0,110.6724,110.724,110.6553,110.7154,22500.0
2014-02-13 13:00:00,128.89,128.91,128.82,128.91,14300.0,110.7154,110.7326,110.6553,110.7326,14300.0
2014-02-13 13:05:00,128.93,129.24,128.93,129.2,47900.0,110.7498,111.016,110.7498,110.9817,47900.0
2014-02-13 13:10:00,129.21,129.24,129.06,129.06,21600.0,110.9903,111.016,110.8614,110.8614,21600.0
2014-02-13 13:15:00,129.06,129.19,129.0,129.16,26300.0,110.8614,110.9731,110.8099,110.9473,26300.0
2014-02-13 13:20:00,129.2,129.23,129.15,129.2,15400.0,110.9817,111.0075,110.9387,110.9817,15400.0
2014-02-13 13:25:00,129.22,129.38,129.21,129.37,34800.0,110.9989,111.1363,110.9903,111.1277,34800.0
2014-02-13 13:30:00,129.37,129.42,129.3,129.36,27300.0,111.1277,111.1707,111.0676,111.1191,27300.0
2014-02-13 13:35:00,129.32,129.41,129.31,129.41,23500.0,111.0848,111.1621,111.0762,111.1621,23500.0
2014-02-13 13:40:00,129.42,129.53,129.33,129.53,64400.0,111.1707,111.2651,111.0934,111.2651,64400.0
2014-02-13 13:45:00,129.5,129.63,129.5,129.53,46800.0,111.2394,111.351,111.2394,111.2651,46800.0
2014-02-13 13:50:00,129.55,129.68,129.54,129.68,30600.0,111.2823,111.394,111.2737,111.394,30600.0
2014-02-13 13:55:00,129.67,129.69,129.63,129.63,23700.0,111.3854,111.4026,111.351,111.351,23700.0
2014-02-13 14:00:00,129.64,129.77,129.64,129.75,26800.0,111.3596,111.4713,111.3596,111.4541,26800.0
2014-02-13 14:05:00,129.75,129.84,129.75,129.8,34100.0,111.4541,111.5314,111.4541,111.4971,34100.0
2014-02-13 14:10:00,129.81,129.94,129.81,129.87,32100.0,111.5057,111.6173,111.5057,111.5572,32100.0
2014-02-13 14:15:00,129.84,129.87,129.75,129.83,50200.0,111.5314,111.5572,111.4541,111.5228,50200.0
2014-02-13 14:20:00,129.85,129.89,129.7,129.71,44300.0,111.54,111.5744,111.4112,111.4198,44300.0
2014-02-13 14:25:00,129.7,129.78,129.6,129.61,54200.0,111.4112,111.4799,111.3253,111.3339,54200.0
2014-02-13 14:30:00,129.6,129.63,129.56,129.63,28200.0,111.3253,111.351,111.2909,111.351,28200.0
2014-02-13 14:35:00,129.63,129.74,129.6,129.72,29800.0,111.351,111.4455,111.3253,111.4284,29800.0
2014-02-13 14:40:00,129.72,129.79,129.7,129.79,23500.0,111.4284,111.4885,111.4112,111.4885,23500.0
2014-02-13 14:45:00,129.8,129.88,129.77,129.88,48900.0,111.4971,111.5658,111.4713,111.5658,48900.0
2014-02-13 14:50:00,129.88,129.91,129.8,129.84,41900.0,111.5658,111.5916,111.4971,111.5314,41900.0
2014-02-13 14:55:00,129.84,129.85,129.78,129.8,48300.0,111.5314,111.54,111.4799,111.4971,48300.0
2014-02-13 15:00:00,129.8,129.83,129.71,129.72,28500.0,111.4971,111.5228,111.4198,111.4284,28500.0
2014-02-13 15:05:00,129.72,129.81,129.68,129.69,64000.0,111.4284,111.5057,111.394,111.4026,64000.0
2014-02-13 15:10:00,129.69,129.71,129.65,129.65,25700.0,111.4026,111.4198,111.3682,111.3682,25700.0
2014-02-13 15:15:00,129.64,129.66,129.5,129.51,58800.0,111.3596,111.3768,111.2394,111.248,58800.0
2014-02-13 15:20:00,129.49,129.51,129.46,129.5,30600.0,111.2308,111.248,111.205,111.2394,30600.0
2014-02-13 15:25:00,129.5,129.52,129.45,129.48,44200.0,111.2394,111.2566,111.1964,111.2222,44200.0
2014-02-13 15:30:00,129.49,129.55,129.45,129.54,57300.0,111.2308,111.2823,111.1964,111.2737,57300.0
2014-02-13 15:35:00,129.53,129.58,129.48,129.48,42600.0,111.2651,111.3081,111.2222,111.2222,42600.0
2014-02-13 15:40:00,129.49,129.54,129.47,129.5,63900.0,111.2308,111.2737,111.2136,111.2394,63900.0
2014-02-13 15:45:00,129.51,129.53,129.44,129.47,84600.0,111.248,111.2651,111.1878,111.2136,84600.0
2014-02-13 15:50:00,129.48,129.51,129.46,129.48,104600.0,111.2222,111.248,111.205,111.2222,104600.0
2014-02-13 15:55:00,129.49,129.55,129.4,129.46,160400.0,111.2308,111.2823,111.1535,111.205,160400.0
2014-02-14 09:30:00,129.09,129.09,128.62,128.7,78300.0,110.8872,110.8872,110.4835,110.5522,78300.0
2014-02-14 09:35:00,128.71,129.1,128.65,129.04,44800.0,110.5608,110.8958,110.5092,110.8442,44800.0
2014-02-14 09:40:00,129.02,129.05,128.56,128.8,64700.0,110.8271,110.8528,110.4319,110.6381,64700.0
2014-02-14 09:45:00,128.78,128.94,128.54,128.83,52600.0,110.6209,110.7583,110.4147,110.6639,52600.0
2014-02-14 09:50:00,129.55,129.55,128.54,128.76,167400.0,111.2823,111.2823,110.4147,110.6037,167400.0
2014-02-14 09:55:00,128.76,128.76,128.41,128.64,73100.0,110.6037,110.6037,110.3031,110.5006,73100.0
2014-02-14 10:00:00,128.66,128.7,128.09,128.1,97200.0,110.5178,110.5522,110.0282,110.0368,97200.0
2014-02-14 10:05:00,128.1,128.34,128.02,128.27,47700.0,110.0368,110.2429,109.9681,110.1828,47700.0
2014-02-14 10:10:00,128.27,128.55,128.21,128.33,59400.0,110.1828,110.4233,110.1313,110.2344,59400.0
2014-02-14 10:15:00,128.31,128.49,128.3,128.4,48100.0,110.2172,110.3718,110.2086,110.2945,48100.0
2014-02-14 10:20:00,128.4,128.61,128.39,128.43,44000.0,110.2945,110.4749,110.2859,110.3203,44000.0
2014-02-14 10:25:00,128.42,128.74,128.42,128.67,31200.0,110.3117,110.5865,110.3117,110.5264,31200.0
2014-02-14 10:30:00,128.67,128.84,128.64,128.73,26500.0,110.5264,110.6724,110.5006,110.578,26500.0
2014-02-14 10:35:00,128.74,128.79,128.51,128.51,42300.0,110.5865,110.6295,110.389,110.389,42300.0
2014-02-14 10:40:00,128.51,128.72,128.5,128.71,26900.0,110.389,110.5694,110.3804,110.5608,26900.0
2014-02-14 10:45:00,128.72,128.77,128.56,128.77,23900.0,110.5694,110.6123,110.4319,110.6123,23900.0
2014-02-14 10:50:00,128.76,128.95,128.74,128.85,83800.0,110.6037,110.7669,110.5865,110.681,83800.0
2014-02-14 10:55:00,128.9,129.02,128.81,128.85,90500.0,110.724,110.8271,110.6467,110.681,90500.0
2014-02-14 11:00:00,128.83,128.88,128.77,128.82,26000.0,110.6639,110.7068,110.6123,110.6553,26000.0
2014-02-14 11:05:00,128.86,128.99,128.84,128.94,48100.0,110.6896,110.8013,110.6724,110.7583,48100.0
2014-02-14 11:10:00,128.92,129.02,128.84,128.87,43700.0,110.7412,110.8271,110.6724,110.6982,43700.0
2014-02-14 11:15:00,128.87,128.96,128.85,128.92,37300.0,110.6982,110.7755,110.681,110.7412,37300.0
2014-02-14 11:20:00,128.91,128.96,128.85,128.91,44500.0,110.7326,110.7755,110.681,110.7326,44500.0
2014-02-14 11:25:00,128.92,128.99,128.85,128.89,32300.0,110.7412,110.8013,110.681,110.7154,32300.0
2014-02-14 11:30:00,128.9,128.98,128.86,128.98,44400.0,110.724,110.7927,110.6896,110.7927,44400.0
2014-02-14 11:35:00,128.98,129.07,128.97,129.0,58200.0,110.7927,110.87,110.7841,110.8099,58200.0
2014-02-14 11:40:00,128.99,129.08,128.95,128.99,72700.0,110.8013,110.8786,110.7669,110.8013,72700.0
2014-02-14 11:45:00,128.98,128.99,128.89,128.92,35400.0,110.7927,110.8013,110.7154,110.7412,35400.0
2014-02-14 11:50:00,128.95,128.97,128.85,128.87,66600.0,110.7669,110.7841,110.681,110.6982,66600.0
2014-02-14 11:55:00,128.85,129.03,128.85,128.99,49500.0,110.681,110.8357,110.681,110.8013,49500.0
2014-02-14 12:00:00,128.98,129.0,128.86,128.9,24700.0,110.7927,110.8099,110.6896,110.724,24700.0
2014-02-14 12:05:00,128.89,128.98,128.83,128.93,36900.0,110.7154,110.7927,110.6639,110.7498,36900.0
2014-02-14 12:10:00,128.95,129.05,128.92,128.92,41400.0,110.7669,110.8528,110.7412,110.7412,41400.0
2014-02-14 12:15:00,128.93,129.08,128.92,129.08,41500.0,110.7498,110.8786,110.7412,110.8786,41500.0
2014-02-14 12:20:00,129.07,129.14,129.04,129.11,35800.0,110.87,110.9301,110.8442,110.9044,35800.0
2014-02-14 12:25:00,129.09,129.09,128.94,128.97,21000.0,110.8872,110.8872,110.7583,110.7841,21000.0
2014-02-14 12:30:00,128.97,129.04,128.97,129.03,38000.0,110.7841,110.8442,110.7841,110.8357,38000.0
2014-02-14 12:35:00,129.03,129.03,128.91,128.93,20000.0,110.8357,110.8357,110.7326,110.7498,20000.0
2014-02-14 12:40:00,128.92,129.02,128.92,128.96,19000.0,110.7412,110.8271,110.7412,110.7755,19000.0
2014-02-14 12:45:00,128.98,129.03,128.97,129.0,36700.0,110.7927,110.8357,110.7841,110.8099,36700.0
2014-02-14 12:50:00,129.0,129.14,129.0,129.01,54900.0,110.8099,110.9301,110.8099,110.8185,54900.0
2014-02-14 12:55:00,129.0,129.04,128.97,129.01,24200.0,110.8099,110.8442,110.7841,110.8185,24200.0
2014-02-14 13:00:00,129.01,129.13,128.99,129.12,31000.0,110.8185,110.9216,110.8013,110.913,31000.0
2014-02-14 13:05:00,129.13,129.29,129.13,129.19,52800.0,110.9216,111.059,110.9216,110.9731,52800.0
2014-02-14 13:10:00,129.19,129.19,129.1,129.1,16300.0,110.9731,110.9731,110.8958,110.8958,16300.0
2014-02-14 13:15:00,129.12,129.22,129.11,129.18,16100.0,110.913,110.9989,110.9044,110.9645,16100.0
2014-02-14 13:20:00,129.19,129.3,129.18,129.29,53300.0,110.9731,111.0676,110.9645,111.059,53300.0
2014-02-14 13:25:00,129.28,129.41,129.21,129.38,45000.0,111.0504,111.1621,110.9903,111.1363,45000.0
2014-02-14 13:30:00,129.39,129.49,129.37,129.45,36700.0,111.1449,111.2308,111.1277,111.1964,36700.0
2014-02-14 13:35:00,129.49,129.7,129.46,129.65,67000.0,111.2308,111.4112,111.205,111.3682,67000.0
2014-02-14 13:40:00,129.65,129.77,129.64,129.77,74700.0,111.3682,111.4713,111.3596,111.4713,74700.0
2014-02-14 13:45:00,129.77,129.93,129.76,129.84,29500.0,111.4713,111.6087,111.4627,111.5314,29500.0
2014-02-14 13:50:00,129.83,129.97,129.83,129.93,35700.0,111.5228,111.6431,111.5228,111.6087,35700.0
2014-02-14 13:55:00,129.92,129.99,129.89,129.96,19700.0,111.6002,111.6603,111.5744,111.6345,19700.0
2014-02-14 14:00:00,129.96,130.05,129.91,130.05,56300.0,111.6345,111.7118,111.5916,111.7118,56300.0
2014-02-14 14:05:00,130.06,130.2,130.03,130.18,76900.0,111.7204,111.8407,111.6946,111.8235,76900.0
2014-02-14 14:10:00,130.18,130.22,130.16,130.22,37900.0,111.8235,111.8579,111.8063,111.8579,37900.0
2014-02-14 14:15:00,130.2,130.24,130.16,130.22,54600.0,111.8407,111.875,111.8063,111.8579,54600.0
2014-02-14 14:20:00,130.22,130.26,130.19,130.19,64500.0,111.8579,111.8922,111.8321,111.8321,64500.0
2014-02-14 14:25:00,130.17,130.19,130.11,130.11,42500.0,111.8149,111.8321,111.7634,111.7634,42500.0
2014-02-14 14:30:00,130.11,130.11,130.0,130.0,58500.0,111.7634,111.7634,111.6689,111.6689,58500.0
2014-02-14 14:35:00,130.01,130.01,129.9,129.9,43600.0,111.6775,111.6775,111.583,111.583,43600.0
2014-02-14 14:40:00,129.9,130.06,129.88,130.03,38200.0,111.583,111.7204,111.5658,111.6946,38200.0
2014-02-14 14:45:00,130.03,130.15,130.02,130.15,26600.0,111.6946,111.7977,111.6861,111.7977,26600.0
2014-02-14 14:50:00,130.16,130.28,130.13,130.25,53400.0,111.8063,111.9094,111.7805,111.8836,53400.0
2014-02-14 14:55:00,130.25,130.3,130.17,130.17,79500.0,111.8836,111.9266,111.8149,111.8149,79500.0
2014-02-14 15:00:00,130.17,130.22,130.14,130.17,50600.0,111.8149,111.8579,111.7891,111.8149,50600.0
2014-02-14 15:05:00,130.17,130.21,130.13,130.13,42200.0,111.8149,111.8493,111.7805,111.7805,42200.0
2014-02-14 15:10:00,130.13,130.17,130.1,130.12,39800.0,111.7805,111.8149,111.7548,111.772,39800.0
2014-02-14 15:15:00,130.13,130.18,130.12,130.17,48000.0,111.7805,111.8235,111.772,111.8149,48000.0
2014-02-14 15:20:00,130.18,130.23,130.13,130.2,43100.0,111.8235,111.8664,111.7805,111.8407,43100.0
2014-02-14 15:25:00,130.21,130.41,130.19,130.36,109300.0,111.8493,112.0211,111.8321,111.9781,109300.0
2014-02-14 15:30:00,130.36,130.36,130.2,130.23,59300.0,111.9781,111.9781,111.8407,111.8664,59300.0
2014-02-14 15:35:00,130.23,130.33,130.22,130.24,52400.0,111.8664,111.9523,111.8579,111.875,52400.0
2014-02-14 15:40:00,130.23,130.28,130.16,130.28,48200.0,111.8664,111.9094,111.8063,111.9094,48200.0
2014-02-14 15:45:00,130.28,130.29,130.09,130.13,79600.0,111.9094,111.918,111.7462,111.7805,79600.0
2014-02-14 15:50:00,130.13,130.16,130.05,130.11,81500.0,111.7805,111.8063,111.7118,111.7634,81500.0
2014-02-14 15:55:00,130.12,130.21,130.1,130.16,128800.0,111.772,111.8493,111.7548,111.8063,128800.0
2014-02-18 09:30:00,130.13,130.52,129.7,129.74,162900.0,111.7805,112.1156,111.4112,111.4455,162900.0
2014-02-18 09:35:00,129.75,130.07,129.6,129.91,74700.0,111.4541,111.729,111.3253,111.5916,74700.0
2014-02-18 09:40:00,129.9,130.13,129.65,129.99,41900.0,111.583,111.7805,111.3682,111.6603,41900.0
2014-02-18 09:45:00,129.99,130.6,129.85,130.58,61800.0,111.6603,112.1843,111.54,112.1671,61800.0
2014-02-18 09:50:00,130.58,130.64,130.12,130.2,59900.0,112.1671,112.2186,111.772,111.8407,59900.0
2014-02-18 09:55:00,130.16,130.22,129.9,130.03,51300.0,111.8063,111.8579,111.583,111.6946,51300.0
2014-02-18 10:00:00,129.99,130.04,129.64,129.73,53000.0,111.6603,111.7032,111.3596,111.4369,53000.0
2014-02-18 10:05:00,129.67,129.94,129.66,129.89,41000.0,111.3854,111.6173,111.3768,111.5744,41000.0
2014-02-18 10:10:00,129.88,130.09,129.75,130.0,169600.0,111.5658,111.7462,111.4541,111.6689,169600.0
2014-02-18 10:15:00,130.03,130.05,129.94,130.0,38700.0,111.6946,111.7118,111.6173,111.6689,38700.0
2014-02-18 10:20:00,130.02,130.13,129.96,130.09,51200.0,111.6861,111.7805,111.6345,111.7462,51200.0
2014-02-18 10:25:00,130.05,130.17,129.89,130.05,66900.0,111.7118,111.8149,111.5744,111.7118,66900.0
2014-02-18 10:30:00,130.05,130.08,129.89,129.97,42700.0,111.7118,111.7376,111.5744,111.6431,42700.0
2014-02-18 10:35:00,129.97,130.02,129.84,129.9,40000.0,111.6431,111.6861,111.5314,111.583,40000.0
2014-02-18 10:40:00,129.9,130.01,129.84,129.98,28500.0,111.583,111.6775,111.5314,111.6517,28500.0
2014-02-18 10:45:00,129.99,130.07,129.93,129.95,46400.0,111.6603,111.729,111.6087,111.6259,46400.0
2014-02-18 10:50:00,129.96,130.04,129.95,130.02,33600.0,111.6345,111.7032,111.6259,111.6861,33600.0
2014-02-18 10:55:00,130.04,130.28,130.02,130.17,64000.0,111.7032,111.9094,111.6861,111.8149,64000.0
2014-02-18 11:00:00,130.2,130.24,130.12,130.2,33700.0,111.8407,111.875,111.772,111.8407,33700.0
2014-02-18 11:05:00,130.22,130.25,130.14,130.19,41300.0,111.8579,111.8836,111.7891,111.8321,41300.0
2014-02-18 11:10:00,130.19,130.52,130.17,130.2,87700.0,111.8321,112.1156,111.8149,111.8407,87700.0
2014-02-18 11:15:00,130.23,130.29,130.14,130.28,39700.0,111.8664,111.918,111.7891,111.9094,39700.0
2014-02-18 11:20:00,130.26,130.41,130.18,130.36,21500.0,111.8922,112.0211,111.8235,111.9781,21500.0
2014-02-18 11:25:00,130.34,130.4,130.27,130.3,26400.0,111.9609,112.0125,111.9008,111.9266,26400.0
2014-02-18 11:30:00,130.33,130.45,130.3,130.34,58000.0,111.9523,112.0554,111.9266,111.9609,58000.0
2014-02-18 11:35:00,130.33,130.59,130.31,130.57,46100.0,111.9523,112.1757,111.9352,112.1585,46100.0
2014-02-18 11:40:00,130.57,130.59,130.47,130.51,29100.0,112.1585,112.1757,112.0726,112.107,29100.0
2014-02-18 11:45:00,130.51,130.53,130.36,130.37,18500.0,112.107,112.1241,111.9781,111.9867,18500.0
2014-02-18 11:50:00,130.38,130.51,130.38,130.47,25000.0,111.9953,112.107,111.9953,112.0726,25000.0
2014-02-18 11:55:00,130.46,130.52,130.31,130.35,26300.0,112.064,112.1156,111.9352,111.9695,26300.0
2014-02-18 12:00:00,130.34,130.46,130.33,130.37,67200.0,111.9609,112.064,111.9523,111.9867,67200.0
2014-02-18 12:05:00,130.35,130.43,130.34,130.38,31600.0,111.9695,112.0382,111.9609,111.9953,31600.0
2014-02-18 12:10:00,130.34,130.39,130.32,130.36,12700.0,111.9609,112.0039,111.9438,111.9781,12700.0
2014-02-18 12:15:00,130.38,130.41,130.33,130.34,20800.0,111.9953,112.0211,111.9523,111.9609,20800.0
2014-02-18 12:20:00,130.36,130.49,130.36,130.48,23200.0,111.9781,112.0898,111.9781,112.0812,23200.0
2014-02-18 12:25:00,130.46,130.63,130.46,130.61,74800.0,112.064,112.21,112.064,112.1929,74800.0
2014-02-18 12:30:00,130.62,130.71,130.58,130.58,38400.0,112.2014,112.2788,112.1671,112.1671,38400.0
2014-02-18 12:35:00,130.59,130.71,130.57,130.6,20600.0,112.1757,112.2788,112.1585,112.1843,20600.0
2014-02-18 12:40:00,130.6,130.68,130.59,130.68,19200.0,112.1843,112.253,112.1757,112.253,19200.0
2014-02-18 12:45:00,130.68,130.71,130.61,130.62,29700.0,112.253,112.2788,112.1929,112.2014,29700.0
2014-02-18 12:50:00,130.62,130.67,130.54,130.55,20700.0,112.2014,112.2444,112.1327,112.1413,20700.0
2014-02-18 12:55:00,130.56,130.69,130.56,130.65,27900.0,112.1499,112.2616,112.1499,112.2272,27900.0
2014-02-18 13:00:00,130.67,130.73,130.67,130.73,21900.0,112.2444,112.2959,112.2444,112.2959,21900.0
2014-02-18 13:05:00,130.73,130.8,130.69,130.71,42100.0,112.2959,112.3561,112.2616,112.2788,42100.0
2014-02-18 13:10:00,130.69,130.79,130.64,130.77,27500.0,112.2616,112.3475,112.2186,112.3303,27500.0
2014-02-18 13:15:00,130.79,130.85,130.79,130.81,31600.0,112.3475,112.399,112.3475,112.3647,31600.0
2014-02-18 13:20:00,130.8,130.82,130.75,130.75,27000.0,112.3561,112.3732,112.3131,112.3131,27000.0
2014-02-18 13:25:00,130.77,130.84,130.74,130.79,15200.0,112.3303,112.3904,112.3045,112.3475,15200.0
2014-02-18 13:30:00,130.77,130.82,130.69,130.79,36700.0,112.3303,112.3732,112.2616,112.3475,36700.0
2014-02-18 13:35:00,130.78,130.85,130.76,130.84,61600.0,112.3389,112.399,112.3217,112.3904,61600.0
2014-02-18 13:40:00,130.85,130.94,130.85,130.92,23800.0,112.399,112.4763,112.399,112.4591,23800.0
2014-02-18 13:45:00,130.91,130.92,130.74,130.75,32600.0,112.4506,112.4591,112.3045,112.3131,32600.0
2014-02-18 13:50:00,130.75,130.75,130.51,130.54,56700.0,112.3131,112.3131,112.107,112.1327,56700.0
2014-02-18 13:55:00,130.56,130.69,130.51,130.66,35100.0,112.1499,112.2616,112.107,112.2358,35100.0
2014-02-18 14:00:00,130.67,130.7,130.59,130.59,34000.0,112.2444,112.2702,112.1757,112.1757,34000.0
2014-02-18 14:05:00,130.58,130.58,130.36,130.39,41100.0,112.1671,112.1671,111.9781,112.0039,41100.0
2014-02-18 14:10:00,130.38,130.45,130.33,130.45,32000.0,111.9953,112.0554,111.9523,112.0554,32000.0
2014-02-18 14:15:00,130.45,130.55,130.45,130.51,34600.0,112.0554,112.1413,112.0554,112.107,34600.0
2014-02-18 14:20:00,130.51,130.53,130.42,130.47,53400.0,112.107,112.1241,112.0297,112.0726,53400.0
2014-02-18 14:25:00,130.47,130.57,130.42,130.5,53400.0,112.0726,112.1585,112.0297,112.0984,53400.0
2014-02-18 14:30:00,130.5,130.5,130.4,130.42,25700.0,112.0984,112.0984,112.0125,112.0297,25700.0
2014-02-18 14:35:00,130.42,130.44,130.31,130.32,60900.0,112.0297,112.0468,111.9352,111.9438,60900.0
2014-02-18 14:40:00,130.33,130.34,130.25,130.29,60700.0,111.9523,111.9609,111.8836,111.918,60700.0
2014-02-18 14:45:00,130.29,130.39,130.25,130.38,46300.0,111.918,112.0039,111.8836,111.9953,46300.0
2014-02-18 14:50:00,130.38,130.4,130.32,130.35,29500.0,111.9953,112.0125,111.9438,111.9695,29500.0
2014-02-18 14:55:00,130.35,130.44,130.32,130.36,54700.0,111.9695,112.0468,111.9438,111.9781,54700.0
2014-02-18 15:00:00,130.35,130.39,130.3,130.31,22000.0,111.9695,112.0039,111.9266,111.9352,22000.0
2014-02-18 15:05:00,130.3,130.38,130.26,130.29,42500.0,111.9266,111.9953,111.8922,111.918,42500.0
2014-02-18 15:10:00,130.3,130.5,130.29,130.5,46300.0,111.9266,112.0984,111.918,112.0984,46300.0
2014-02-18 15:15:00,130.5,130.57,130.48,130.57,40700.0,112.0984,112.1585,112.0812,112.1585,40700.0
2014-02-18 15:20:00,130.56,130.59,130.45,130.46,50900.0,112.1499,112.1757,112.0554,112.064,50900.0
2014-02-18 15:25:00,130.44,130.54,130.42,130.53,38200.0,112.0468,112.1327,112.0297,112.1241,38200.0
2014-02-18 15:30:00,130.51,130.52,130.47,130.49,43000.0,112.107,112.1156,112.0726,112.0898,43000.0
2014-02-18 15:35:00,130.51,130.54,130.47,130.54,54900.0,112.107,112.1327,112.0726,112.1327,54900.0
2014-02-18 15:40:00,130.54,130.56,130.41,130.41,33400.0,112.1327,112.1499,112.0211,112.0211,33400.0
2014-02-18 15:45:00,130.43,130.44,130.36,130.41,111100.0,112.0382,112.0468,111.9781,112.0211,111100.0
2014-02-18 15:50:00,130.41,130.55,130.4,130.43,79100.0,112.0211,112.1413,112.0125,112.0382,79100.0
2014-02-18 15:55:00,130.44,130.63,130.39,130.51,249700.0,112.0468,112.21,112.0039,112.107,249700.0
2014-02-19 09:30:00,130.11,130.28,129.67,129.7,136800.0,111.7634,111.9094,111.3854,111.4112,136800.0
2014-02-19 09:35:00,129.7,130.0,129.65,129.78,111900.0,111.4112,111.6689,111.3682,111.4799,111900.0
2014-02-19 09:40:00,129.75,129.9,129.7,129.81,62100.0,111.4541,111.583,111.4112,111.5057,62100.0
2014-02-19 09:45:00,129.83,130.03,129.79,129.91,45400.0,111.5228,111.6946,111.4885,111.5916,45400.0
2014-02-19 09:50:00,129.89,130.03,129.65,129.77,158800.0,111.5744,111.6946,111.3682,111.4713,158800.0
2014-02-19 09:55:00,129.82,130.06,129.75,130.04,56100.0,111.5143,111.7204,111.4541,111.7032,56100.0
2014-02-19 10:00:00,130.03,130.07,129.84,130.02,40000.0,111.6946,111.729,111.5314,111.6861,40000.0
2014-02-19 10:05:00,130.07,130.07,129.89,130.02,54600.0,111.729,111.729,111.5744,111.6861,54600.0
2014-02-19 10:10:00,130.03,130.05,129.96,130.03,93500.0,111.6946,111.7118,111.6345,111.6946,93500.0
2014-02-19 10:15:00,130.04,130.16,129.95,130.14,107300.0,111.7032,111.8063,111.6259,111.7891,107300.0
2014-02-19 10:20:00,130.16,130.37,130.12,130.35,73700.0,111.8063,111.9867,111.772,111.9695,73700.0
2014-02-19 10:25:00,130.35,130.5,130.28,130.47,44900.0,111.9695,112.0984,111.9094,112.0726,44900.0
2014-02-19 10:30:00,130.45,130.5,130.17,130.24,70400.0,112.0554,112.0984,111.8149,111.875,70400.0
2014-02-19 10:35:00,130.22,130.33,130.2,130.28,32900.0,111.8579,111.9523,111.8407,111.9094,32900.0
2014-02-19 10:40:00,130.31,130.34,130.2,130.3,42500.0,111.9352,111.9609,111.8407,111.9266,42500.0
2014-02-19 10:45:00,130.3,130.35,130.18,130.2,39600.0,111.9266,111.9695,111.8235,111.8407,39600.0
2014-02-19 10:50:00,130.18,130.26,130.15,130.2,67500.0,111.8235,111.8922,111.7977,111.8407,67500.0
2014-02-19 10:55:00,130.2,130.23,130.0,130.05,63400.0,111.8407,111.8664,111.6689,111.7118,63400.0
2014-02-19 11:00:00,130.05,130.05,129.87,129.89,76600.0,111.7118,111.7118,111.5572,111.5744,76600.0
2014-02-19 11:05:00,129.89,129.91,129.77,129.84,54000.0,111.5744,111.5916,111.4713,111.5314,54000.0
2014-02-19 11:10:00,129.81,129.83,129.61,129.66,87900.0,111.5057,111.5228,111.3339,111.3768,87900.0
2014-02-19 11:15:00,129.65,129.89,129.65,129.89,29800.0,111.3682,111.5744,111.3682,111.5744,29800.0
2014-02-19 11:20:00,129.88,129.98,129.85,129.98,17100.0,111.5658,111.6517,111.54,111.6517,17100.0
2014-02-19 11:25:00,129.99,130.0,129.95,129.95,57900.0,111.6603,111.6689,111.6259,111.6259,57900.0
2014-02-19 11:30:00,129.95,130.01,129.95,129.95,55000.0,111.6259,111.6775,111.6259,111.6259,55000.0
2014-02-19 11:35:00,129.95,129.99,129.86,129.97,31700.0,111.6259,111.6603,111.5486,111.6431,31700.0
2014-02-19 11:40:00,129.99,130.09,129.94,130.08,53300.0,111.6603,111.7462,111.6173,111.7376,53300.0
2014-02-19 11:45:00,130.09,130.12,129.98,130.12,47800.0,111.7462,111.772,111.6517,111.772,47800.0
2014-02-19 11:50:00,130.11,130.15,130.01,130.03,21700.0,111.7634,111.7977,111.6775,111.6946,21700.0
2014-02-19 11:55:00,130.02,130.06,129.75,129.75,87300.0,111.6861,111.7204,111.4541,111.4541,87300.0
2014-02-19 12:00:00,129.75,129.75,129.27,129.5,96600.0,111.4541,111.4541,111.0418,111.2394,96600.0
2014-02-19 12:05:00,129.5,129.58,129.5,129.5,35800.0,111.2394,111.3081,111.2394,111.2394,35800.0
2014-02-19 12:10:00,129.5,129.58,129.4,129.47,59300.0,111.2394,111.3081,111.1535,111.2136,59300.0
2014-02-19 12:15:00,129.47,129.49,129.12,129.13,50200.0,111.2136,111.2308,110.913,110.9216,50200.0
2014-02-19 12:20:00,129.1,129.12,128.65,128.85,113700.0,110.8958,110.913,110.5092,110.681,113700.0
2014-02-19 12:25:00,128.86,129.0,128.8,129.0,75200.0,110.6896,110.8099,110.6381,110.8099,75200.0
2014-02-19 12:30:00,129.0,129.0,128.86,128.97,65000.0,110.8099,110.8099,110.6896,110.7841,65000.0
2014-02-19 12:35:00,128.97,129.1,128.95,129.06,21900.0,110.7841,110.8958,110.7669,110.8614,21900.0
2014-02-19 12:40:00,129.05,129.05,128.93,129.0,37600.0,110.8528,110.8528,110.7498,110.8099,37600.0
2014-02-19 12:45:00,129.0,129.0,128.88,128.91,29000.0,110.8099,110.8099,110.7068,110.7326,29000.0
2014-02-19 12:50:00,128.92,129.02,128.91,129.02,19900.0,110.7412,110.8271,110.7326,110.8271,19900.0
2014-02-19 12:55:00,129.02,129.3,129.02,129.19,38000.0,110.8271,111.0676,110.8271,110.9731,38000.0
2014-02-19 13:00:00,129.22,129.3,129.19,129.2,15300.0,110.9989,111.0676,110.9731,110.9817,15300.0
2014-02-19 13:05:00,129.2,129.43,129.17,129.4,34200.0,110.9817,111.1792,110.9559,111.1535,34200.0
2014-02-19 13:10:00,129.4,129.43,129.34,129.39,21500.0,111.1535,111.1792,111.1019,111.1449,21500.0
2014-02-19 13:15:00,129.39,129.41,129.34,129.34,25100.0,111.1449,111.1621,111.1019,111.1019,25100.0
2014-02-19 13:20:00,129.36,129.37,129.29,129.36,29200.0,111.1191,111.1277,111.059,111.1191,29200.0
2014-02-19 13:25:00,129.36,129.47,129.31,129.47,81500.0,111.1191,111.2136,111.0762,111.2136,81500.0
2014-02-19 13:30:00,129.47,129.58,129.47,129.47,46200.0,111.2136,111.3081,111.2136,111.2136,46200.0
2014-02-19 13:35:00,129.48,129.55,129.47,129.48,23900.0,111.2222,111.2823,111.2136,111.2222,23900.0
2014-02-19 13:40:00,129.47,129.48,129.34,129.35,25400.0,111.2136,111.2222,111.1019,111.1105,25400.0
2014-02-19 13:45:00,129.35,129.36,129.19,129.24,24700.0,111.1105,111.1191,110.9731,111.016,24700.0
2014-02-19 13:50:00,129.25,129.35,129.25,129.25,28300.0,111.0246,111.1105,111.0246,111.0246,28300.0
2014-02-19 13:55:00,129.29,129.29,128.97,129.07,57000.0,111.059,111.059,110.7841,110.87,57000.0
2014-02-19 14:00:00,129.09,129.22,128.93,128.94,76600.0,110.8872,110.9989,110.7498,110.7583,76600.0
2014-02-19 14:05:00,128.93,129.31,128.93,129.31,44600.0,110.7498,111.0762,110.7498,111.0762,44600.0
2014-02-19 14:10:00,129.33,129.46,129.19,129.28,41400.0,111.0934,111.205,110.9731,111.0504,41400.0
2014-02-19 14:15:00,129.34,129.34,129.09,129.14,33700.0,111.1019,111.1019,110.8872,110.9301,33700.0
2014-02-19 14:20:00,129.11,129.11,128.85,128.96,39700.0,110.9044,110.9044,110.681,110.7755,39700.0
2014-02-19 14:25:00,128.97,129.07,128.85,129.0,54500.0,110.7841,110.87,110.681,110.8099,54500.0
2014-02-19 14:30:00,129.01,129.03,128.93,128.95,35300.0,110.8185,110.8357,110.7498,110.7669,35300.0
2014-02-19 14:35:00,128.98,129.04,128.92,129.0,38400.0,110.7927,110.8442,110.7412,110.8099,38400.0
2014-02-19 14:40:00,129.0,129.11,128.96,128.96,42200.0,110.8099,110.9044,110.7755,110.7755,42200.0
2014-02-19 14:45:00,128.98,129.15,128.96,129.15,25300.0,110.7927,110.9387,110.7755,110.9387,25300.0
2014-02-19 14:50:00,129.15,129.15,129.06,129.15,31900.0,110.9387,110.9387,110.8614,110.9387,31900.0
2014-02-19 14:55:00,129.13,129.14,128.92,129.1,68600.0,110.9216,110.9301,110.7412,110.8958,68600.0
2014-02-19 15:00:00,129.1,129.12,129.06,129.06,47400.0,110.8958,110.913,110.8614,110.8614,47400.0
2014-02-19 15:05:00,129.07,129.1,128.96,128.99,36100.0,110.87,110.8958,110.7755,110.8013,36100.0
2014-02-19 15:10:00,128.98,128.98,128.72,128.78,55200.0,110.7927,110.7927,110.5694,110.6209,55200.0
2014-02-19 15:15:00,128.79,128.84,128.74,128.76,45600.0,110.6295,110.6724,110.5865,110.6037,45600.0
2014-02-19 15:20:00,128.77,128.84,128.67,128.83,59400.0,110.6123,110.6724,110.5264,110.6639,59400.0
2014-02-19 15:25:00,128.84,128.92,128.74,128.82,114400.0,110.6724,110.7412,110.5865,110.6553,114400.0
2014-02-19 15:30:00,128.83,128.86,128.72,128.74,101600.0,110.6639,110.6896,110.5694,110.5865,101600.0
2014-02-19 15:35:00,128.73,128.8,128.65,128.8,55700.0,110.578,110.6381,110.5092,110.6381,55700.0
2014-02-19 15:40:00,128.79,128.89,128.75,128.77,50500.0,110.6295,110.7154,110.5951,110.6123,50500.0
2014-02-19 15:45:00,128.77,128.84,128.57,128.6,106300.0,110.6123,110.6724,110.4405,110.4663,106300.0
2014-02-19 15:50:00,128.59,128.63,128.4,128.43,109400.0,110.4577,110.4921,110.2945,110.3203,109400.0
2014-02-19 15:55:00,128.41,128.5,128.37,128.4,129000.0,110.3031,110.3804,110.2687,110.2945,129000.0
2014-02-20 09:30:00,128.48,128.95,128.04,128.39,118900.0,110.3632,110.7669,109.9853,110.2859,118900.0
2014-02-20 09:35:00,128.41,128.6,127.89,128.0,139200.0,110.3031,110.4663,109.8564,109.9509,139200.0
2014-02-20 09:40:00,128.0,128.07,127.51,128.07,84100.0,109.9509,110.011,109.53,110.011,84100.0
2014-02-20 09:45:00,128.0,128.06,127.84,127.92,80500.0,109.9509,110.0024,109.8135,109.8822,80500.0
2014-02-20 09:50:00,127.88,127.93,127.75,127.83,63200.0,109.8478,109.8908,109.7361,109.8049,63200.0
2014-02-20 09:55:00,127.86,127.87,127.67,127.85,97800.0,109.8306,109.8392,109.6674,109.822,97800.0
2014-02-20 10:00:00,127.86,128.05,127.62,128.05,130200.0,109.8306,109.9938,109.6245,109.9938,130200.0
2014-02-20 10:05:00,128.05,128.11,127.83,127.98,68400.0,109.9938,110.0454,109.8049,109.9337,68400.0
2014-02-20 10:10:00,127.85,128.62,127.85,128.59,119500.0,109.822,110.4835,109.822,110.4577,119500.0
2014-02-20 10:15:00,128.6,128.97,128.57,128.8,105700.0,110.4663,110.7841,110.4405,110.6381,105700.0
2014-02-20 10:20:00,128.84,128.84,128.47,128.52,58100.0,110.6724,110.6724,110.3546,110.3976,58100.0
2014-02-20 10:25:00,128.49,128.53,128.31,128.35,154400.0,110.3718,110.4062,110.2172,110.2515,154400.0
2014-02-20 10:30:00,128.36,128.85,128.34,128.77,83900.0,110.2601,110.681,110.2429,110.6123,83900.0
2014-02-20 10:35:00,128.83,128.83,128.57,128.77,47000.0,110.6639,110.6639,110.4405,110.6123,47000.0
2014-02-20 10:40:00,128.79,128.91,128.74,128.77,47000.0,110.6295,110.7326,110.5865,110.6123,47000.0
2014-02-20 10:45:00,128.8,128.9,128.75,128.87,62800.0,110.6381,110.724,110.5951,110.6982,62800.0
2014-02-20 10:50:00,128.87,128.93,128.74,128.93,35700.0,110.6982,110.7498,110.5865,110.7498,35700.0
2014-02-20 10:55:00,128.93,129.15,128.93,129.08,53900.0,110.7498,110.9387,110.7498,110.8786,53900.0
2014-02-20 11:00:00,129.09,129.2,129.03,129.17,42300.0,110.8872,110.9817,110.8357,110.9559,42300.0
2014-02-20 11:05:00,129.21,129.35,129.19,129.24,46600.0,110.9903,111.1105,110.9731,111.016,46600.0
2014-02-20 11:10:00,129.26,129.27,129.04,129.07,21200.0,111.0332,111.0418,110.8442,110.87,21200.0
2014-02-20 11:15:00,129.07,129.13,128.98,128.99,31700.0,110.87,110.9216,110.7927,110.8013,31700.0
2014-02-20 11:20:00,128.99,129.04,128.82,128.84,23400.0,110.8013,110.8442,110.6553,110.6724,23400.0
2014-02-20 11:25:00,128.82,128.84,128.69,128.81,21300.0,110.6553,110.6724,110.5436,110.6467,21300.0
2014-02-20 11:30:00,128.81,128.95,128.79,128.93,21900.0,110.6467,110.7669,110.6295,110.7498,21900.0
2014-02-20 11:35:00,128.95,129.11,128.88,128.9,69800.0,110.7669,110.9044,110.7068,110.724,69800.0
2014-02-20 11:40:00,128.9,129.04,128.88,129.04,72700.0,110.724,110.8442,110.7068,110.8442,72700.0
2014-02-20 11:45:00,129.0,129.2,129.0,129.17,34800.0,110.8099,110.9817,110.8099,110.9559,34800.0
2014-02-20 11:50:00,129.16,129.2,128.99,129.14,39400.0,110.9473,110.9817,110.8013,110.9301,39400.0
2014-02-20 11:55:00,129.15,129.18,129.02,129.1,22200.0,110.9387,110.9645,110.8271,110.8958,22200.0
2014-02-20 12:00:00,129.07,129.16,129.06,129.09,19200.0,110.87,110.9473,110.8614,110.8872,19200.0
2014-02-20 12:05:00,129.1,129.19,129.08,129.13,33100.0,110.8958,110.9731,110.8786,110.9216,33100.0
2014-02-20 12:10:00,129.17,129.17,129.02,129.04,31900.0,110.9559,110.9559,110.8271,110.8442,31900.0
2014-02-20 12:15:00,129.04,129.26,129.01,129.08,53600.0,110.8442,111.0332,110.8185,110.8786,53600.0
2014-02-20 12:20:00,129.12,129.14,129.0,129.0,82100.0,110.913,110.9301,110.8099,110.8099,82100.0
2014-02-20 12:25:00,129.0,129.24,128.96,129.22,64000.0,110.8099,111.016,110.7755,110.9989,64000.0
2014-02-20 12:30:00,129.22,129.27,129.2,129.25,33200.0,110.9989,111.0418,110.9817,111.0246,33200.0
2014-02-20 12:35:00,129.22,129.33,129.19,129.27,19100.0,110.9989,111.0934,110.9731,111.0418,19100.0
2014-02-20 12:40:00,129.26,129.34,129.19,129.23,46400.0,111.0332,111.1019,110.9731,111.0075,46400.0
2014-02-20 12:45:00,129.2,129.26,129.19,129.25,71300.0,110.9817,111.0332,110.9731,111.0246,71300.0
2014-02-20 12:50:00,129.25,129.28,129.18,129.2,10900.0,111.0246,111.0504,110.9645,110.9817,10900.0
2014-02-20 12:55:00,129.22,129.28,129.13,129.17,14500.0,110.9989,111.0504,110.9216,110.9559,14500.0
2014-02-20 13:00:00,129.16,129.26,129.12,129.19,17900.0,110.9473,111.0332,110.913,110.9731,17900.0
2014-02-20 13:05:00,129.19,129.22,129.15,129.16,12500.0,110.9731,110.9989,110.9387,110.9473,12500.0
2014-02-20 13:10:00,129.15,129.17,129.05,129.09,41900.0,110.9387,110.9559,110.8528,110.8872,41900.0
2014-02-20 13:15:00,129.04,129.18,129.04,129.12,30800.0,110.8442,110.9645,110.8442,110.913,30800.0
2014-02-20 13:20:00,129.11,129.23,129.08,129.19,19300.0,110.9044,111.0075,110.8786,110.9731,19300.0
2014-02-20 13:25:00,129.19,129.32,129.14,129.3,22900.0,110.9731,111.0848,110.9301,111.0676,22900.0
2014-02-20 13:30:00,129.31,129.45,129.31,129.44,23500.0,111.0762,111.1964,111.0762,111.1878,23500.0
2014-02-20 13:35:00,129.44,129.64,129.44,129.63,49000.0,111.1878,111.3596,111.1878,111.351,49000.0
2014-02-20 13:40:00,129.63,129.7,129.58,129.67,38000.0,111.351,111.4112,111.3081,111.3854,38000.0
2014-02-20 13:45:00,129.67,129.7,129.63,129.69,24200.0,111.3854,111.4112,111.351,111.4026,24200.0
2014-02-20 13:50:00,129.69,129.7,129.56,129.56,27400.0,111.4026,111.4112,111.2909,111.2909,27400.0
2014-02-20 13:55:00,129.56,129.71,129.54,129.66,28600.0,111.2909,111.4198,111.2737,111.3768,28600.0
2014-02-20 14:00:00,129.68,129.71,129.5,129.53,56200.0,111.394,111.4198,111.2394,111.2651,56200.0
2014-02-20 14:05:00,129.5,129.63,129.46,129.63,27700.0,111.2394,111.351,111.205,111.351,27700.0
2014-02-20 14:10:00,129.63,129.75,129.57,129.74,44000.0,111.351,111.4541,111.2995,111.4455,44000.0
2014-02-20 14:15:00,129.75,129.85,129.68,129.83,34900.0,111.4541,111.54,111.394,111.5228,34900.0
2014-02-20 14:20:00,129.83,129.85,129.79,129.79,28200.0,111.5228,111.54,111.4885,111.4885,28200.0
2014-02-20 14:25:00,129.79,129.83,129.64,129.74,21400.0,111.4885,111.5228,111.3596,111.4455,21400.0
2014-02-20 14:30:00,129.76,129.78,129.66,129.71,41400.0,111.4627,111.4799,111.3768,111.4198,41400.0
2014-02-20 14:35:00,129.7,129.76,129.66,129.75,35100.0,111.4112,111.4627,111.3768,111.4541,35100.0
2014-02-20 14:40:00,129.76,129.86,129.73,129.74,33100.0,111.4627,111.5486,111.4369,111.4455,33100.0
2014-02-20 14:45:00,129.76,129.97,129.74,129.9,72500.0,111.4627,111.6431,111.4455,111.583,72500.0
2014-02-20 14:50:00,129.9,129.91,129.73,129.84,28600.0,111.583,111.5916,111.4369,111.5314,28600.0
2014-02-20 14:55:00,129.84,129.92,129.79,129.9,19200.0,111.5314,111.6002,111.4885,111.583,19200.0
2014-02-20 15:00:00,129.9,129.99,129.84,129.87,29200.0,111.583,111.6603,111.5314,111.5572,29200.0
2014-02-20 15:05:00,129.87,129.87,129.81,129.85,17300.0,111.5572,111.5572,111.5057,111.54,17300.0
2014-02-20 15:10:00,129.86,129.92,129.83,129.83,14000.0,111.5486,111.6002,111.5228,111.5228,14000.0
2014-02-20 15:15:00,129.85,129.87,129.8,129.85,27600.0,111.54,111.5572,111.4971,111.54,27600.0
2014-02-20 15:20:00,129.85,129.9,129.73,129.75,38600.0,111.54,111.583,111.4369,111.4541,38600.0
2014-02-20 15:25:00,129.74,129.84,129.64,129.77,71500.0,111.4455,111.5314,111.3596,111.4713,71500.0
2014-02-20 15:30:00,129.78,129.86,129.73,129.79,65600.0,111.4799,111.5486,111.4369,111.4885,65600.0
2014-02-20 15:35:00,129.8,129.85,129.74,129.76,43700.0,111.4971,111.54,111.4455,111.4627,43700.0
2014-02-20 15:40:00,129.74,129.78,129.66,129.75,32900.0,111.4455,111.4799,111.3768,111.4541,32900.0
2014-02-20 15:45:00,129.76,129.8,129.71,129.79,57500.0,111.4627,111.4971,111.4198,111.4885,57500.0
2014-02-20 15:50:00,129.79,129.82,129.66,129.68,66200.0,111.4885,111.5143,111.3768,111.394,66200.0
2014-02-20 15:55:00,129.69,129.71,129.57,129.57,111100.0,111.4026,111.4198,111.2995,111.2995,111100.0
2014-02-21 09:30:00,129.8,129.8,129.06,129.26,250100.0,111.4971,111.4971,110.8614,111.0332,250100.0
2014-02-21 09:35:00,129.23,129.25,128.91,128.95,46000.0,111.0075,111.0246,110.7326,110.7669,46000.0
2014-02-21 09:40:00,129.03,129.33,129.02,129.09,81300.0,110.8357,111.0934,110.8271,110.8872,81300.0
2014-02-21 09:45:00,129.11,129.23,129.1,129.2,109900.0,110.9044,111.0075,110.8958,110.9817,109900.0
2014-02-21 09:50:00,129.17,129.32,129.1,129.12,110900.0,110.9559,111.0848,110.8958,110.913,110900.0
2014-02-21 09:55:00,129.16,129.17,128.98,129.0,111700.0,110.9473,110.9559,110.7927,110.8099,111700.0
2014-02-21 10:00:00,129.0,129.19,128.97,129.17,67400.0,110.8099,110.9731,110.7841,110.9559,67400.0
2014-02-21 10:05:00,129.16,129.28,129.09,129.26,63600.0,110.9473,111.0504,110.8872,111.0332,63600.0
2014-02-21 10:10:00,129.22,129.25,129.1,129.18,61500.0,110.9989,111.0246,110.8958,110.9645,61500.0
2014-02-21 10:15:00,129.19,129.22,129.0,129.02,56700.0,110.9731,110.9989,110.8099,110.8271,56700.0
2014-02-21 10:20:00,129.02,129.1,128.94,129.03,133100.0,110.8271,110.8958,110.7583,110.8357,133100.0
2014-02-21 10:25:00,129.06,129.06,128.69,128.74,88400.0,110.8614,110.8614,110.5436,110.5865,88400.0
2014-02-21 10:30:00,128.74,129.07,128.74,128.96,47200.0,110.5865,110.87,110.5865,110.7755,47200.0
2014-02-21 10:35:00,128.92,129.11,128.88,129.05,31500.0,110.7412,110.9044,110.7068,110.8528,31500.0
2014-02-21 10:40:00,129.03,129.26,129.01,129.18,56600.0,110.8357,111.0332,110.8185,110.9645,56600.0
2014-02-21 10:45:00,129.19,129.25,129.1,129.12,39600.0,110.9731,111.0246,110.8958,110.913,39600.0
2014-02-21 10:50:00,129.12,129.13,129.0,129.0,117400.0,110.913,110.9216,110.8099,110.8099,117400.0
2014-02-21 10:55:00,129.0,129.12,129.0,129.01,63900.0,110.8099,110.913,110.8099,110.8185,63900.0
2014-02-21 11:00:00,129.03,129.1,129.0,129.08,44200.0,110.8357,110.8958,110.8099,110.8786,44200.0
2014-02-21 11:05:00,129.06,129.07,128.91,128.96,55400.0,110.8614,110.87,110.7326,110.7755,55400.0
2014-02-21 11:10:00,128.96,129.02,128.86,128.9,67400.0,110.7755,110.8271,110.6896,110.724,67400.0
2014-02-21 11:15:00,128.92,129.0,128.9,128.95,55800.0,110.7412,110.8099,110.724,110.7669,55800.0
2014-02-21 11:20:00,128.95,129.0,128.88,128.98,82100.0,110.7669,110.8099,110.7068,110.7927,82100.0
2014-02-21 11:25:00,128.98,129.0,128.88,128.98,65100.0,110.7927,110.8099,110.7068,110.7927,65100.0
2014-02-21 11:30:00,129.0,129.1,128.94,129.05,68300.0,110.8099,110.8958,110.7583,110.8528,68300.0
2014-02-21 11:35:00,129.07,129.15,129.02,129.05,45200.0,110.87,110.9387,110.8271,110.8528,45200.0
2014-02-21 11:40:00,129.04,129.09,129.01,129.05,54100.0,110.8442,110.8872,110.8185,110.8528,54100.0
2014-02-21 11:45:00,129.03,129.14,128.97,129.07,51500.0,110.8357,110.9301,110.7841,110.87,51500.0
2014-02-21 11:50:00,129.08,129.12,128.95,128.97,66200.0,110.8786,110.913,110.7669,110.7841,66200.0
2014-02-21 11:55:00,128.96,129.02,128.95,128.95,51600.0,110.7755,110.8271,110.7669,110.7669,51600.0
2014-02-21 12:00:00,128.96,129.07,128.95,129.04,35400.0,110.7755,110.87,110.7669,110.8442,35400.0
2014-02-21 12:05:00,129.07,129.09,129.0,129.0,21100.0,110.87,110.8872,110.8099,110.8099,21100.0
2014-02-21 12:10:00,129.01,129.06,128.96,129.0,25100.0,110.8185,110.8614,110.7755,110.8099,25100.0
2014-02-21 12:15:00,129.03,129.13,128.98,129.09,28400.0,110.8357,110.9216,110.7927,110.8872,28400.0
2014-02-21 12:20:00,129.09,129.1,129.04,129.07,17500.0,110.8872,110.8958,110.8442,110.87,17500.0
2014-02-21 12:25:00,129.09,129.09,128.97,128.97,22700.0,110.8872,110.8872,110.7841,110.7841,22700.0
2014-02-21 12:30:00,129.0,129.01,128.84,128.85,36800.0,110.8099,110.8185,110.6724,110.681,36800.0
2014-02-21 12:35:00,128.85,128.91,128.81,128.87,21400.0,110.681,110.7326,110.6467,110.6982,21400.0
2014-02-21 12:40:00,128.89,128.91,128.8,128.83,40600.0,110.7154,110.7326,110.6381,110.6639,40600.0
2014-02-21 12:45:00,128.82,128.86,128.75,128.83,48400.0,110.6553,110.6896,110.5951,110.6639,48400.0
2014-02-21 12:50:00,128.81,128.99,128.81,128.99,34700.0,110.6467,110.8013,110.6467,110.8013,34700.0
2014-02-21 12:55:00,128.94,129.06,128.93,128.98,25200.0,110.7583,110.8614,110.7498,110.7927,25200.0
2014-02-21 13:00:00,129.0,129.0,128.83,128.83,63200.0,110.8099,110.8099,110.6639,110.6639,63200.0
2014-02-21 13:05:00,128.82,128.88,128.78,128.84,31200.0,110.6553,110.7068,110.6209,110.6724,31200.0
2014-02-21 13:10:00,128.86,128.93,128.83,128.91,19400.0,110.6896,110.7498,110.6639,110.7326,19400.0
2014-02-21 13:15:00,128.91,128.91,128.72,128.76,65500.0,110.7326,110.7326,110.5694,110.6037,65500.0
2014-02-21 13:20:00,128.77,128.82,128.73,128.82,17600.0,110.6123,110.6553,110.578,110.6553,17600.0
2014-02-21 13:25:00,128.82,128.84,128.72,128.74,25700.0,110.6553,110.6724,110.5694,110.5865,25700.0
2014-02-21 13:30:00,128.75,128.9,128.75,128.84,42000.0,110.5951,110.724,110.5951,110.6724,42000.0
2014-02-21 13:35:00,128.86,128.86,128.69,128.69,53200.0,110.6896,110.6896,110.5436,110.5436,53200.0
2014-02-21 13:40:00,128.69,128.7,128.61,128.66,34900.0,110.5436,110.5522,110.4749,110.5178,34900.0
2014-02-21 13:45:00,128.69,128.75,128.67,128.73,27700.0,110.5436,110.5951,110.5264,110.578,27700.0
2014-02-21 13:50:00,128.74,128.74,128.65,128.66,38800.0,110.5865,110.5865,110.5092,110.5178,38800.0
2014-02-21 13:55:00,128.66,128.66,128.51,128.51,41100.0,110.5178,110.5178,110.389,110.389,41100.0
2014-02-21 14:00:00,128.53,128.58,128.5,128.5,55300.0,110.4062,110.4491,110.3804,110.3804,55300.0
2014-02-21 14:05:00,128.5,128.52,128.5,128.5,51200.0,110.3804,110.3976,110.3804,110.3804,51200.0
2014-02-21 14:10:00,128.5,128.52,128.3,128.33,86700.0,110.3804,110.3976,110.2086,110.2344,86700.0
2014-02-21 14:15:00,128.33,128.42,128.29,128.29,47200.0,110.2344,110.3117,110.2,110.2,47200.0
2014-02-21 14:20:00,128.3,128.36,128.26,128.28,51900.0,110.2086,110.2601,110.1742,110.1914,51900.0
2014-02-21 14:25:00,128.26,128.31,128.26,128.27,50200.0,110.1742,110.2172,110.1742,110.1828,50200.0
2014-02-21 14:30:00,128.27,128.3,128.11,128.26,88900.0,110.1828,110.2086,110.0454,110.1742,88900.0
2014-02-21 14:35:00,128.26,128.3,128.2,128.2,47400.0,110.1742,110.2086,110.1227,110.1227,47400.0
2014-02-21 14:40:00,128.2,128.32,128.17,128.3,32200.0,110.1227,110.2258,110.0969,110.2086,32200.0
2014-02-21 14:45:00,128.3,128.41,128.3,128.38,29600.0,110.2086,110.3031,110.2086,110.2773,29600.0
2014-02-21 14:50:00,128.39,128.54,128.37,128.52,24400.0,110.2859,110.4147,110.2687,110.3976,24400.0
2014-02-21 14:55:00,128.55,128.7,128.52,128.55,36200.0,110.4233,110.5522,110.3976,110.4233,36200.0
2014-02-21 15:00:00,128.56,128.57,128.45,128.46,34900.0,110.4319,110.4405,110.3374,110.346,34900.0
2014-02-21 15:05:00,128.5,128.61,128.48,128.61,15900.0,110.3804,110.4749,110.3632,110.4749,15900.0
2014-02-21 15:10:00,128.6,128.62,128.51,128.51,48900.0,110.4663,110.4835,110.389,110.389,48900.0
2014-02-21 15:15:00,128.5,128.63,128.5,128.61,36900.0,110.3804,110.4921,110.3804,110.4749,36900.0
2014-02-21 15:20:00,128.6,128.69,128.58,128.65,99400.0,110.4663,110.5436,110.4491,110.5092,99400.0
2014-02-21 15:25:00,128.62,128.76,128.62,128.72,56300.0,110.4835,110.6037,110.4835,110.5694,56300.0
2014-02-21 15:30:00,128.72,128.77,128.63,128.64,52100.0,110.5694,110.6123,110.4921,110.5006,52100.0
2014-02-21 15:35:00,128.64,128.67,128.52,128.52,58800.0,110.5006,110.5264,110.3976,110.3976,58800.0
2014-02-21 15:40:00,128.54,128.58,128.5,128.51,55300.0,110.4147,110.4491,110.3804,110.389,55300.0
2014-02-21 15:45:00,128.5,128.6,128.37,128.4,93000.0,110.3804,110.4663,110.2687,110.2945,93000.0
2014-02-21 15:50:00,128.38,128.38,128.26,128.33,97400.0,110.2773,110.2773,110.1742,110.2344,97400.0
2014-02-21 15:55:00,128.33,128.34,128.12,128.29,163000.0,110.2344,110.2429,110.054,110.2,163000.0
2014-02-24 09:30:00,128.38,129.1,128.36,129.01,95500.0,110.2773,110.8958,110.2601,110.8185,95500.0
2014-02-24 09:35:00,129.09,129.1,128.84,128.87,44400.0,110.8872,110.8958,110.6724,110.6982,44400.0
2014-02-24 09:40:00,128.89,128.93,128.65,128.91,67700.0,110.7154,110.7498,110.5092,110.7326,67700.0
2014-02-24 09:45:00,128.92,129.49,128.75,129.47,79800.0,110.7412,111.2308,110.5951,111.2136,79800.0
2014-02-24 09:50:00,129.49,129.74,129.44,129.74,102400.0,111.2308,111.4455,111.1878,111.4455,102400.0
2014-02-24 09:55:00,129.7,129.85,129.37,129.46,83600.0,111.4112,111.54,111.1277,111.205,83600.0
2014-02-24 10:00:00,129.47,129.49,129.19,129.35,74700.0,111.2136,111.2308,110.9731,111.1105,74700.0
2014-02-24 10:05:00,129.34,129.58,129.28,129.57,58300.0,111.1019,111.3081,111.0504,111.2995,58300.0
2014-02-24 10:10:00,129.54,129.73,129.47,129.59,100500.0,111.2737,111.4369,111.2136,111.3167,100500.0
2014-02-24 10:15:00,129.61,129.72,129.54,129.61,25300.0,111.3339,111.4284,111.2737,111.3339,25300.0
2014-02-24 10:20:00,129.68,129.68,129.38,129.51,64100.0,111.394,111.394,111.1363,111.248,64100.0
2014-02-24 10:25:00,129.48,129.75,129.48,129.71,39900.0,111.2222,111.4541,111.2222,111.4198,39900.0
2014-02-24 10:30:00,129.74,129.98,129.67,129.78,80100.0,111.4455,111.6517,111.3854,111.4799,80100.0
2014-02-24 10:35:00,129.77,130.15,129.77,130.15,101600.0,111.4713,111.7977,111.4713,111.7977,101600.0
2014-02-24 10:40:00,130.15,130.25,130.06,130.24,47800.0,111.7977,111.8836,111.7204,111.875,47800.0
2014-02-24 10:45:00,130.25,130.36,130.23,130.35,48700.0,111.8836,111.9781,111.8664,111.9695,48700.0
2014-02-24 10:50:00,130.34,130.38,130.13,130.13,37500.0,111.9609,111.9953,111.7805,111.7805,37500.0
2014-02-24 10:55:00,130.17,130.21,130.05,130.06,22900.0,111.8149,111.8493,111.7118,111.7204,22900.0
2014-02-24 11:00:00,130.08,130.08,129.9,129.96,33400.0,111.7376,111.7376,111.583,111.6345,33400.0
2014-02-24 11:05:00,129.98,130.1,129.97,129.97,36600.0,111.6517,111.7548,111.6431,111.6431,36600.0
2014-02-24 11:10:00,129.95,130.15,129.91,129.99,23400.0,111.6259,111.7977,111.5916,111.6603,23400.0
2014-02-24 11:15:00,129.99,130.03,129.89,129.89,50400.0,111.6603,111.6946,111.5744,111.5744,50400.0
2014-02-24 11:20:00,129.89,129.92,129.84,129.91,22300.0,111.5744,111.6002,111.5314,111.5916,22300.0
2014-02-24 11:25:00,129.91,129.95,129.84,129.95,19700.0,111.5916,111.6259,111.5314,111.6259,19700.0
2014-02-24 11:30:00,129.96,130.0,129.91,129.98,23900.0,111.6345,111.6689,111.5916,111.6517,23900.0
2014-02-24 11:35:00,129.98,130.2,129.98,130.16,27400.0,111.6517,111.8407,111.6517,111.8063,27400.0
2014-02-24 11:40:00,130.16,130.29,130.15,130.29,25700.0,111.8063,111.918,111.7977,111.918,25700.0
2014-02-24 11:45:00,130.29,130.32,130.15,130.15,32100.0,111.918,111.9438,111.7977,111.7977,32100.0
2014-02-24 11:50:00,130.14,130.19,130.07,130.17,23800.0,111.7891,111.8321,111.729,111.8149,23800.0
2014-02-24 11:55:00,130.17,130.19,130.0,130.05,17900.0,111.8149,111.8321,111.6689,111.7118,17900.0
2014-02-24 12:00:00,130.07,130.22,130.06,130.16,39200.0,111.729,111.8579,111.7204,111.8063,39200.0
2014-02-24 12:05:00,130.18,130.28,130.18,130.23,42800.0,111.8235,111.9094,111.8235,111.8664,42800.0
2014-02-24 12:10:00,130.24,130.31,130.22,130.25,35700.0,111.875,111.9352,111.8579,111.8836,35700.0
2014-02-24 12:15:00,130.25,130.4,130.23,130.36,46000.0,111.8836,112.0125,111.8664,111.9781,46000.0
2014-02-24 12:20:00,130.38,130.45,130.34,130.41,44700.0,111.9953,112.0554,111.9609,112.0211,44700.0
2014-02-24 12:25:00,130.41,130.42,130.32,130.32,29300.0,112.0211,112.0297,111.9438,111.9438,29300.0
2014-02-24 12:30:00,130.33,130.39,130.29,130.38,45600.0,111.9523,112.0039,111.918,111.9953,45600.0
2014-02-24 12:35:00,130.39,130.53,130.37,130.41,49000.0,112.0039,112.1241,111.9867,112.0211,49000.0
2014-02-24 12:40:00,130.41,130.53,130.39,130.49,60000.0,112.0211,112.1241,112.0039,112.0898,60000.0
2014-02-24 12:45:00,130.49,130.51,130.42,130.45,36500.0,112.0898,112.107,112.0297,112.0554,36500.0
2014-02-24 12:50:00,130.47,130.5,130.44,130.46,34400.0,112.0726,112.0984,112.0468,112.064,34400.0
2014-02-24 12:55:00,130.46,130.53,130.45,130.48,29400.0,112.064,112.1241,112.0554,112.0812,29400.0
2014-02-24 13:00:00,130.49,130.73,130.49,130.71,89000.0,112.0898,112.2959,112.0898,112.2788,89000.0
2014-02-24 13:05:00,130.71,130.8,130.64,130.65,46700.0,112.2788,112.3561,112.2186,112.2272,46700.0
2014-02-24 13:10:00,130.64,130.64,130.45,130.46,48500.0,112.2186,112.2186,112.0554,112.064,48500.0
2014-02-24 13:15:00,130.47,130.47,130.25,130.25,113500.0,112.0726,112.0726,111.8836,111.8836,113500.0
2014-02-24 13:20:00,130.25,130.28,130.13,130.14,64500.0,111.8836,111.9094,111.7805,111.7891,64500.0
2014-02-24 13:25:00,130.14,130.22,130.12,130.15,36300.0,111.7891,111.8579,111.772,111.7977,36300.0
2014-02-24 13:30:00,130.16,130.2,130.1,130.18,24700.0,111.8063,111.8407,111.7548,111.8235,24700.0
2014-02-24 13:35:00,130.19,130.2,130.07,130.1,24100.0,111.8321,111.8407,111.729,111.7548,24100.0
2014-02-24 13:40:00,130.08,130.12,129.92,129.96,32200.0,111.7376,111.772,111.6002,111.6345,32200.0
2014-02-24 13:45:00,129.96,129.96,129.76,129.82,55800.0,111.6345,111.6345,111.4627,111.5143,55800.0
2014-02-24 13:50:00,129.84,129.98,129.83,129.98,27200.0,111.5314,111.6517,111.5228,111.6517,27200.0
2014-02-24 13:55:00,129.98,130.08,129.97,130.02,24900.0,111.6517,111.7376,111.6431,111.6861,24900.0
2014-02-24 14:00:00,130.04,130.21,130.02,130.18,43600.0,111.7032,111.8493,111.6861,111.8235,43600.0
2014-02-24 14:05:00,130.18,130.25,130.03,130.09,22200.0,111.8235,111.8836,111.6946,111.7462,22200.0
2014-02-24 14:10:00,130.09,130.1,130.0,130.04,16300.0,111.7462,111.7548,111.6689,111.7032,16300.0
2014-02-24 14:15:00,130.07,130.12,130.04,130.08,20900.0,111.729,111.772,111.7032,111.7376,20900.0
2014-02-24 14:20:00,130.08,130.08,129.99,130.0,14500.0,111.7376,111.7376,111.6603,111.6689,14500.0
2014-02-24 14:25:00,130.0,130.0,129.89,129.91,25600.0,111.6689,111.6689,111.5744,111.5916,25600.0
2014-02-24 14:30:00,129.92,129.96,129.89,129.94,33400.0,111.6002,111.6345,111.5744,111.6173,33400.0
2014-02-24 14:35:00,129.94,130.11,129.92,130.11,29100.0,111.6173,111.7634,111.6002,111.7634,29100.0
2014-02-24 14:40:00,130.11,130.24,130.11,130.2,38300.0,111.7634,111.875,111.7634,111.8407,38300.0
2014-02-24 14:45:00,130.18,130.21,130.11,130.16,35800.0,111.8235,111.8493,111.7634,111.8063,35800.0
2014-02-24 14:50:00,130.16,130.19,130.14,130.17,30900.0,111.8063,111.8321,111.7891,111.8149,30900.0
2014-02-24 14:55:00,130.18,130.19,129.96,129.96,18300.0,111.8235,111.8321,111.6345,111.6345,18300.0
2014-02-24 15:00:00,129.96,129.96,129.76,129.8,34800.0,111.6345,111.6345,111.4627,111.4971,34800.0
2014-02-24 15:05:00,129.79,129.85,129.77,129.84,31900.0,111.4885,111.54,111.4713,111.5314,31900.0
2014-02-24 15:10:00,129.85,129.9,129.79,129.82,57800.0,111.54,111.583,111.4885,111.5143,57800.0
2014-02-24 15:15:00,129.79,129.96,129.78,129.95,47600.0,111.4885,111.6345,111.4799,111.6259,47600.0
2014-02-24 15:20:00,129.96,130.09,129.94,130.09,50100.0,111.6345,111.7462,111.6173,111.7462,50100.0
2014-02-24 15:25:00,130.09,130.12,129.69,129.69,81600.0,111.7462,111.772,111.4026,111.4026,81600.0
2014-02-24 15:30:00,129.69,129.86,129.56,129.86,82700.0,111.4026,111.5486,111.2909,111.5486,82700.0
2014-02-24 15:35:00,129.85,130.03,129.85,130.02,69000.0,111.54,111.6946,111.54,111.6861,69000.0
2014-02-24 15:40:00,130.01,130.01,129.81,129.94,68700.0,111.6775,111.6775,111.5057,111.6173,68700.0
2014-02-24 15:45:00,129.96,130.04,129.89,129.93,68400.0,111.6345,111.7032,111.5744,111.6087,68400.0
2014-02-24 15:50:00,129.92,129.93,129.79,129.86,104600.0,111.6002,111.6087,111.4885,111.5486,104600.0
2014-02-24 15:55:00,129.85,129.87,129.58,129.61,202500.0,111.54,111.5572,111.3081,111.3339,202500.0
2014-02-25 09:30:00,129.36,129.75,129.16,129.49,126400.0,111.1191,111.4541,110.9473,111.2308,126400.0
2014-02-25 09:35:00,129.46,129.48,128.87,129.2,102600.0,111.205,111.2222,110.6982,110.9817,102600.0
2014-02-25 09:40:00,129.21,129.23,128.62,128.7,84400.0,110.9903,111.0075,110.4835,110.5522,84400.0
2014-02-25 09:45:00,128.73,128.84,128.5,128.5,104400.0,110.578,110.6724,110.3804,110.3804,104400.0
2014-02-25 09:50:00,128.45,128.5,128.01,128.01,139000.0,110.3374,110.3804,109.9595,109.9595,139000.0
2014-02-25 09:55:00,128.0,128.3,127.81,128.3,148600.0,109.9509,110.2086,109.7877,110.2086,148600.0
2014-02-25 10:00:00,128.25,128.35,128.14,128.18,58900.0,110.1656,110.2515,110.0712,110.1055,58900.0
2014-02-25 10:05:00,128.19,128.22,128.08,128.19,95100.0,110.1141,110.1399,110.0196,110.1141,95100.0
2014-02-25 10:10:00,128.22,128.47,128.2,128.36,87200.0,110.1399,110.3546,110.1227,110.2601,87200.0
2014-02-25 10:15:00,128.36,128.73,128.35,128.69,63000.0,110.2601,110.578,110.2515,110.5436,63000.0
2014-02-25 10:20:00,128.67,128.71,128.46,128.46,73300.0,110.5264,110.5608,110.346,110.346,73300.0
2014-02-25 10:25:00,128.47,128.51,128.21,128.21,47600.0,110.3546,110.389,110.1313,110.1313,47600.0
2014-02-25 10:30:00,128.22,128.52,128.21,128.4,59200.0,110.1399,110.3976,110.1313,110.2945,59200.0
2014-02-25 10:35:00,128.38,128.52,128.38,128.5,33700.0,110.2773,110.3976,110.2773,110.3804,33700.0
2014-02-25 10:40:00,128.5,128.52,128.4,128.51,55900.0,110.3804,110.3976,110.2945,110.389,55900.0
2014-02-25 10:45:00,128.5,128.52,128.4,128.42,37200.0,110.3804,110.3976,110.2945,110.3117,37200.0
2014-02-25 10:50:00,128.41,128.49,128.34,128.44,28300.0,110.3031,110.3718,110.2429,110.3288,28300.0
2014-02-25 10:55:00,128.44,128.6,128.38,128.43,77700.0,110.3288,110.4663,110.2773,110.3203,77700.0
2014-02-25 11:00:00,128.43,128.44,128.0,128.0,169800.0,110.3203,110.3288,109.9509,109.9509,169800.0
2014-02-25 11:05:00,128.01,128.07,127.97,127.99,130900.0,109.9595,110.011,109.9251,109.9423,130900.0
2014-02-25 11:10:00,128.0,128.5,127.99,128.38,107000.0,109.9509,110.3804,109.9423,110.2773,107000.0
2014-02-25 11:15:00,128.41,128.58,128.39,128.45,88600.0,110.3031,110.4491,110.2859,110.3374,88600.0
2014-02-25 11:20:00,128.47,128.73,128.41,128.69,124500.0,110.3546,110.578,110.3031,110.5436,124500.0
2014-02-25 11:25:00,128.68,128.97,128.65,128.89,188100.0,110.535,110.7841,110.5092,110.7154,188100.0
2014-02-25 11:30:00,128.88,128.91,128.65,128.67,107000.0,110.7068,110.7326,110.5092,110.5264,107000.0
2014-02-25 11:35:00,128.68,128.75,128.61,128.65,105700.0,110.535,110.5951,110.4749,110.5092,105700.0
2014-02-25 11:40:00,128.65,128.71,128.56,128.71,51000.0,110.5092,110.5608,110.4319,110.5608,51000.0
2014-02-25 11:45:00,128.66,128.88,128.57,128.82,67400.0,110.5178,110.7068,110.4405,110.6553,67400.0
2014-02-25 11:50:00,128.85,128.85,128.42,128.47,44000.0,110.681,110.681,110.3117,110.3546,44000.0
2014-02-25 11:55:00,128.47,128.56,128.41,128.47,60100.0,110.3546,110.4319,110.3031,110.3546,60100.0
2014-02-25 12:00:00,128.47,128.55,128.46,128.47,36000.0,110.3546,110.4233,110.346,110.3546,36000.0
2014-02-25 12:05:00,128.48,128.48,128.31,128.4,35700.0,110.3632,110.3632,110.2172,110.2945,35700.0
2014-02-25 12:10:00,128.42,128.54,128.4,128.52,33000.0,110.3117,110.4147,110.2945,110.3976,33000.0
2014-02-25 12:15:00,128.51,128.63,128.39,128.49,47700.0,110.389,110.4921,110.2859,110.3718,47700.0
2014-02-25 12:20:00,128.48,128.5,128.26,128.31,51400.0,110.3632,110.3804,110.1742,110.2172,51400.0
2014-02-25 12:25:00,128.3,128.36,128.09,128.2,64500.0,110.2086,110.2601,110.0282,110.1227,64500.0
2014-02-25 12:30:00,128.2,128.33,128.15,128.27,27400.0,110.1227,110.2344,110.0797,110.1828,27400.0
2014-02-25 12:35:00,128.29,128.34,128.07,128.07,43500.0,110.2,110.2429,110.011,110.011,43500.0
2014-02-25 12:40:00,128.06,128.46,127.91,128.05,102400.0,110.0024,110.346,109.8736,109.9938,102400.0
2014-02-25 12:45:00,128.05,128.1,127.92,127.97,74000.0,109.9938,110.0368,109.8822,109.9251,74000.0
2014-02-25 12:50:00,127.97,128.05,127.93,128.05,70000.0,109.9251,109.9938,109.8908,109.9938,70000.0
2014-02-25 12:55:00,128.06,128.13,127.95,127.96,41300.0,110.0024,110.0626,109.9079,109.9165,41300.0
2014-02-25 13:00:00,127.95,128.01,127.88,127.93,48200.0,109.9079,109.9595,109.8478,109.8908,48200.0
2014-02-25 13:05:00,127.93,128.03,127.92,128.0,33600.0,109.8908,109.9767,109.8822,109.9509,33600.0
2014-02-25 13:10:00,128.0,128.01,127.86,127.86,79700.0,109.9509,109.9595,109.8306,109.8306,79700.0
2014-02-25 13:15:00,127.86,127.87,127.53,127.56,82400.0,109.8306,109.8392,109.5472,109.5729,82400.0
2014-02-25 13:20:00,127.56,127.6,127.45,127.53,64200.0,109.5729,109.6073,109.4784,109.5472,64200.0
2014-02-25 13:25:00,127.55,127.8,127.54,127.68,52300.0,109.5643,109.7791,109.5558,109.676,52300.0
2014-02-25 13:30:00,127.66,127.67,127.55,127.62,32600.0,109.6588,109.6674,109.5643,109.6245,32600.0
2014-02-25 13:35:00,127.64,127.66,127.51,127.51,40700.0,109.6417,109.6588,109.53,109.53,40700.0
2014-02-25 13:40:00,127.51,127.53,127.15,127.43,83500.0,109.53,109.5472,109.2207,109.4613,83500.0
2014-02-25 13:45:00,127.45,127.54,127.36,127.38,30100.0,109.4784,109.5558,109.4011,109.4183,30100.0
2014-02-25 13:50:00,127.39,127.48,127.36,127.48,20500.0,109.4269,109.5042,109.4011,109.5042,20500.0
2014-02-25 13:55:00,127.48,127.51,127.46,127.48,23800.0,109.5042,109.53,109.487,109.5042,23800.0
2014-02-25 14:00:00,127.48,127.52,127.25,127.25,56600.0,109.5042,109.5386,109.3066,109.3066,56600.0
2014-02-25 14:05:00,127.25,127.27,126.79,126.95,139300.0,109.3066,109.3238,108.9115,109.049,139300.0
2014-02-25 14:10:00,126.94,127.0,126.71,126.98,87500.0,109.0404,109.0919,108.8428,109.0747,87500.0
2014-02-25 14:15:00,126.97,127.01,126.9,127.0,63400.0,109.0661,109.1005,109.006,109.0919,63400.0
2014-02-25 14:20:00,127.0,127.01,126.84,126.85,73400.0,109.0919,109.1005,108.9545,108.9631,73400.0
2014-02-25 14:25:00,126.84,126.96,126.84,126.93,39200.0,108.9545,109.0575,108.9545,109.0318,39200.0
2014-02-25 14:30:00,126.93,127.0,126.84,126.99,65500.0,109.0318,109.0919,108.9545,109.0833,65500.0
2014-02-25 14:35:00,126.99,127.03,126.9,126.96,46700.0,109.0833,109.1177,109.006,109.0575,46700.0
2014-02-25 14:40:00,126.97,127.03,126.95,126.98,48300.0,109.0661,109.1177,109.049,109.0747,48300.0
2014-02-25 14:45:00,126.97,127.02,126.94,126.98,37100.0,109.0661,109.1091,109.0404,109.0747,37100.0
2014-02-25 14:50:00,126.98,127.01,126.9,126.93,41200.0,109.0747,109.1005,109.006,109.0318,41200.0
2014-02-25 14:55:00,126.93,127.01,126.93,126.96,38500.0,109.0318,109.1005,109.0318,109.0575,38500.0
2014-02-25 15:00:00,126.97,127.0,126.91,126.98,50200.0,109.0661,109.0919,109.0146,109.0747,50200.0
2014-02-25 15:05:00,126.97,127.0,126.9,126.99,32600.0,109.0661,109.0919,109.006,109.0833,32600.0
2014-02-25 15:10:00,126.99,127.0,126.81,126.83,67000.0,109.0833,109.0919,108.9287,108.9459,67000.0
2014-02-25 15:15:00,126.82,126.86,126.72,126.74,90300.0,108.9373,108.9716,108.8514,108.8686,90300.0
2014-02-25 15:20:00,126.72,126.72,126.6,126.66,100900.0,108.8514,108.8514,108.7483,108.7998,100900.0
2014-02-25 15:25:00,126.65,126.69,126.5,126.5,102700.0,108.7913,108.8256,108.6624,108.6624,102700.0
2014-02-25 15:30:00,126.5,126.68,126.21,126.39,266600.0,108.6624,108.817,108.4133,108.5679,266600.0
2014-02-25 15:35:00,126.38,126.9,126.38,126.78,158500.0,108.5593,109.006,108.5593,108.9029,158500.0
2014-02-25 15:40:00,126.78,126.9,126.76,126.86,131900.0,108.9029,109.006,108.8857,108.9716,131900.0
2014-02-25 15:45:00,126.86,126.87,126.64,126.77,171900.0,108.9716,108.9802,108.7827,108.8943,171900.0
2014-02-25 15:50:00,126.76,126.79,126.58,126.62,143000.0,108.8857,108.9115,108.7311,108.7655,143000.0
2014-02-25 15:55:00,126.64,126.79,126.58,126.72,253600.0,108.7827,108.9115,108.7311,108.8514,253600.0
2014-02-26 09:30:00,127.25,127.58,126.95,127.19,145800.0,109.3066,109.5901,109.049,109.2551,145800.0
2014-02-26 09:35:00,127.23,127.61,127.21,127.6,61700.0,109.2895,109.6159,109.2723,109.6073,61700.0
2014-02-26 09:40:00,127.6,127.87,127.52,127.52,81300.0,109.6073,109.8392,109.5386,109.5386,81300.0
2014-02-26 09:45:00,127.51,127.56,127.23,127.23,59500.0,109.53,109.5729,109.2895,109.2895,59500.0
2014-02-26 09:50:00,127.2,127.23,126.66,126.7,86000.0,109.2637,109.2895,108.7998,108.8342,86000.0
2014-02-26 09:55:00,126.75,126.75,126.36,126.5,115600.0,108.8772,108.8772,108.5421,108.6624,115600.0
2014-02-26 10:00:00,126.5,127.18,126.48,127.12,82300.0,108.6624,109.2465,108.6452,109.195,82300.0
2014-02-26 10:05:00,127.12,127.44,126.98,127.03,84400.0,109.195,109.4699,109.0747,109.1177,84400.0
2014-02-26 10:10:00,127.01,127.3,127.01,127.11,56500.0,109.1005,109.3496,109.1005,109.1864,56500.0
2014-02-26 10:15:00,127.11,127.12,126.92,127.03,42000.0,109.1864,109.195,109.0232,109.1177,42000.0
2014-02-26 10:20:00,127.05,127.24,127.0,127.21,60500.0,109.1349,109.2981,109.0919,109.2723,60500.0
2014-02-26 10:25:00,127.23,127.5,127.23,127.36,53500.0,109.2895,109.5214,109.2895,109.4011,53500.0
2014-02-26 10:30:00,127.37,127.45,127.23,127.41,53600.0,109.4097,109.4784,109.2895,109.4441,53600.0
2014-02-26 10:35:00,127.41,127.56,127.4,127.4,47500.0,109.4441,109.5729,109.4355,109.4355,47500.0
2014-02-26 10:40:00,127.39,127.5,127.36,127.39,34000.0,109.4269,109.5214,109.4011,109.4269,34000.0
2014-02-26 10:45:00,127.39,127.41,127.2,127.3,44700.0,109.4269,109.4441,109.2637,109.3496,44700.0
2014-02-26 10:50:00,127.3,127.47,127.29,127.43,31500.0,109.3496,109.4956,109.341,109.4613,31500.0
2014-02-26 10:55:00,127.43,127.44,127.26,127.26,36400.0,109.4613,109.4699,109.3152,109.3152,36400.0
2014-02-26 11:00:00,127.27,127.27,127.14,127.15,29900.0,109.3238,109.3238,109.2122,109.2207,29900.0
2014-02-26 11:05:00,127.14,127.18,127.02,127.17,42400.0,109.2122,109.2465,109.1091,109.2379,42400.0
2014-02-26 11:10:00,127.17,127.4,127.08,127.1,90600.0,109.2379,109.4355,109.1606,109.1778,90600.0
2014-02-26 11:15:00,127.11,127.32,126.97,127.28,109700.0,109.1864,109.3668,109.0661,109.3324,109700.0
2014-02-26 11:20:00,127.31,127.53,127.27,127.47,36000.0,109.3582,109.5472,109.3238,109.4956,36000.0
2014-02-26 11:25:00,127.47,127.54,127.38,127.5,35000.0,109.4956,109.5558,109.4183,109.5214,35000.0
2014-02-26 11:30:00,127.5,127.53,127.35,127.37,43800.0,109.5214,109.5472,109.3925,109.4097,43800.0
2014-02-26 11:35:00,127.38,127.53,127.37,127.47,41100.0,109.4183,109.5472,109.4097,109.4956,41100.0
2014-02-26 11:40:00,127.49,127.51,127.43,127.49,30600.0,109.5128,109.53,109.4613,109.5128,30600.0
2014-02-26 11:45:00,127.49,127.5,127.43,127.48,26700.0,109.5128,109.5214,109.4613,109.5042,26700.0
2014-02-26 11:50:00,127.48,127.56,127.43,127.56,59000.0,109.5042,109.5729,109.4613,109.5729,59000.0
2014-02-26 11:55:00,127.56,127.66,127.55,127.65,27300.0,109.5729,109.6588,109.5643,109.6502,27300.0
2014-02-26 12:00:00,127.65,127.73,127.65,127.73,27800.0,109.6502,109.719,109.6502,109.719,27800.0
2014-02-26 12:05:00,127.74,127.75,127.63,127.68,28200.0,109.7276,109.7361,109.6331,109.676,28200.0
2014-02-26 12:10:00,127.67,127.86,127.67,127.83,46000.0,109.6674,109.8306,109.6674,109.8049,46000.0
2014-02-26 12:15:00,127.83,127.91,127.83,127.91,20600.0,109.8049,109.8736,109.8049,109.8736,20600.0
2014-02-26 12:20:00,127.92,127.94,127.79,127.83,35200.0,109.8822,109.8994,109.7705,109.8049,35200.0
2014-02-26 12:25:00,127.82,127.91,127.72,127.72,34400.0,109.7963,109.8736,109.7104,109.7104,34400.0
2014-02-26 12:30:00,127.72,127.87,127.7,127.85,27500.0,109.7104,109.8392,109.6932,109.822,27500.0
2014-02-26 12:35:00,127.85,127.9,127.77,127.84,24900.0,109.822,109.865,109.7533,109.8135,24900.0
2014-02-26 12:40:00,127.84,127.84,127.66,127.67,23000.0,109.8135,109.8135,109.6588,109.6674,23000.0
2014-02-26 12:45:00,127.68,127.76,127.64,127.68,19200.0,109.676,109.7447,109.6417,109.676,19200.0
2014-02-26 12:50:00,127.65,127.74,127.59,127.73,21700.0,109.6502,109.7276,109.5987,109.719,21700.0
2014-02-26 12:55:00,127.72,127.8,127.66,127.8,31000.0,109.7104,109.7791,109.6588,109.7791,31000.0
2014-02-26 13:00:00,127.77,127.77,127.37,127.42,29200.0,109.7533,109.7533,109.4097,109.4527,29200.0
2014-02-26 13:05:00,127.42,127.58,127.42,127.54,26500.0,109.4527,109.5901,109.4527,109.5558,26500.0
2014-02-26 13:10:00,127.52,127.66,127.51,127.63,19200.0,109.5386,109.6588,109.53,109.6331,19200.0
2014-02-26 13:15:00,127.62,127.63,127.53,127.56,23600.0,109.6245,109.6331,109.5472,109.5729,23600.0
2014-02-26 13:20:00,127.56,127.64,127.53,127.63,21100.0,109.5729,109.6417,109.5472,109.6331,21100.0
2014-02-26 13:25:00,127.63,127.63,127.53,127.53,18600.0,109.6331,109.6331,109.5472,109.5472,18600.0
2014-02-26 13:30:00,127.54,127.56,127.45,127.5,20000.0,109.5558,109.5729,109.4784,109.5214,20000.0
2014-02-26 13:35:00,127.47,127.48,127.32,127.32,17100.0,109.4956,109.5042,109.3668,109.3668,17100.0
2014-02-26 13:40:00,127.33,127.37,127.31,127.33,33700.0,109.3754,109.4097,109.3582,109.3754,33700.0
2014-02-26 13:45:00,127.33,127.38,127.28,127.29,36700.0,109.3754,109.4183,109.3324,109.341,36700.0
2014-02-26 13:50:00,127.31,127.38,127.27,127.31,27500.0,109.3582,109.4183,109.3238,109.3582,27500.0
2014-02-26 13:55:00,127.32,127.32,127.07,127.12,54600.0,109.3668,109.3668,109.152,109.195,54600.0
2014-02-26 14:00:00,127.13,127.22,127.06,127.07,26100.0,109.2036,109.2809,109.1434,109.152,26100.0
2014-02-26 14:05:00,127.07,127.07,126.81,126.82,52000.0,109.152,109.152,108.9287,108.9373,52000.0
2014-02-26 14:10:00,126.81,126.86,126.76,126.78,37700.0,108.9287,108.9716,108.8857,108.9029,37700.0
2014-02-26 14:15:00,126.78,126.83,126.67,126.75,44000.0,108.9029,108.9459,108.8084,108.8772,44000.0
2014-02-26 14:20:00,126.73,126.82,126.67,126.73,41500.0,108.86,108.9373,108.8084,108.86,41500.0
2014-02-26 14:25:00,126.73,126.73,126.46,126.46,78600.0,108.86,108.86,108.628,108.628,78600.0
2014-02-26 14:30:00,126.46,126.64,126.37,126.57,66000.0,108.628,108.7827,108.5507,108.7225,66000.0
2014-02-26 14:35:00,126.56,126.72,126.55,126.65,36100.0,108.7139,108.8514,108.7054,108.7913,36100.0
2014-02-26 14:40:00,126.66,126.81,126.65,126.8,56600.0,108.7998,108.9287,108.7913,108.9201,56600.0
2014-02-26 14:45:00,126.81,126.81,126.59,126.6,54500.0,108.9287,108.9287,108.7397,108.7483,54500.0
2014-02-26 14:50:00,126.59,126.61,126.52,126.53,29800.0,108.7397,108.7569,108.6796,108.6882,29800.0
2014-02-26 14:55:00,126.52,126.66,126.52,126.65,25800.0,108.6796,108.7998,108.6796,108.7913,25800.0
2014-02-26 15:00:00,126.66,126.72,126.61,126.66,26700.0,108.7998,108.8514,108.7569,108.7998,26700.0
2014-02-26 15:05:00,126.67,126.69,126.53,126.53,32800.0,108.8084,108.8256,108.6882,108.6882,32800.0
2014-02-26 15:10:00,126.53,126.59,126.4,126.59,46100.0,108.6882,108.7397,108.5765,108.7397,46100.0
2014-02-26 15:15:00,126.58,126.71,126.54,126.56,50000.0,108.7311,108.8428,108.6968,108.7139,50000.0
2014-02-26 15:20:00,126.56,126.6,126.53,126.56,49700.0,108.7139,108.7483,108.6882,108.7139,49700.0
2014-02-26 15:25:00,126.57,126.62,126.46,126.51,58900.0,108.7225,108.7655,108.628,108.671,58900.0
2014-02-26 15:30:00,126.51,126.71,126.49,126.64,71200.0,108.671,108.8428,108.6538,108.7827,71200.0
2014-02-26 15:35:00,126.64,126.64,126.5,126.62,86400.0,108.7827,108.7827,108.6624,108.7655,86400.0
2014-02-26 15:40:00,126.63,126.83,126.61,126.74,110500.0,108.7741,108.9459,108.7569,108.8686,110500.0
2014-02-26 15:45:00,126.73,126.73,126.52,126.54,127800.0,108.86,108.86,108.6796,108.6968,127800.0
2014-02-26 15:50:00,126.54,126.73,126.54,126.66,109600.0,108.6968,108.86,108.6968,108.7998,109600.0
2014-02-26 15:55:00,126.66,126.71,126.58,126.59,169500.0,108.7998,108.8428,108.7311,108.7397,169500.0
2014-02-27 09:30:00,126.47,126.67,126.29,126.52,172600.0,108.6366,108.8084,108.482,108.6796,172600.0
2014-02-27 09:35:00,126.53,127.11,126.26,126.42,138800.0,108.6882,109.1864,108.4562,108.5937,138800.0
2014-02-27 09:40:00,126.41,126.96,126.35,126.69,75400.0,108.5851,109.0575,108.5336,108.8256,75400.0
2014-02-27 09:45:00,126.73,126.9,126.69,126.88,68100.0,108.86,109.006,108.8256,108.9888,68100.0
2014-02-27 09:50:00,126.87,126.88,126.53,126.75,64300.0,108.9802,108.9888,108.6882,108.8772,64300.0
2014-02-27 09:55:00,126.74,127.21,126.74,127.08,47200.0,108.8686,109.2723,108.8686,109.1606,47200.0
2014-02-27 10:00:00,127.09,127.36,127.03,127.07,44500.0,109.1692,109.4011,109.1177,109.152,44500.0
2014-02-27 10:05:00,127.05,127.11,126.81,127.07,45600.0,109.1349,109.1864,108.9287,109.152,45600.0
2014-02-27 10:10:00,127.08,127.12,127.02,127.04,27100.0,109.1606,109.195,109.1091,109.1263,27100.0
2014-02-27 10:15:00,127.05,127.28,127.0,127.24,41600.0,109.1349,109.3324,109.0919,109.2981,41600.0
2014-02-27 10:20:00,127.24,127.68,127.2,127.67,50900.0,109.2981,109.676,109.2637,109.6674,50900.0
2014-02-27 10:25:00,127.68,127.74,127.36,127.4,63600.0,109.676,109.7276,109.4011,109.4355,63600.0
2014-02-27 10:30:00,127.45,127.64,127.42,127.63,41500.0,109.4784,109.6417,109.4527,109.6331,41500.0
2014-02-27 10:35:00,127.63,127.87,127.62,127.76,55200.0,109.6331,109.8392,109.6245,109.7447,55200.0
2014-02-27 10:40:00,127.77,127.77,127.51,127.67,35600.0,109.7533,109.7533,109.53,109.6674,35600.0
2014-02-27 10:45:00,127.65,127.65,127.49,127.55,29200.0,109.6502,109.6502,109.5128,109.5643,29200.0
2014-02-27 10:50:00,127.58,127.73,127.53,127.53,28900.0,109.5901,109.719,109.5472,109.5472,28900.0
2014-02-27 10:55:00,127.55,127.7,127.46,127.68,29000.0,109.5643,109.6932,109.487,109.676,29000.0
2014-02-27 11:00:00,127.67,127.75,127.44,127.54,57400.0,109.6674,109.7361,109.4699,109.5558,57400.0
2014-02-27 11:05:00,127.54,127.62,127.5,127.59,39800.0,109.5558,109.6245,109.5214,109.5987,39800.0
2014-02-27 11:10:00,127.59,127.82,127.58,127.78,88800.0,109.5987,109.7963,109.5901,109.7619,88800.0
2014-02-27 11:15:00,127.83,127.96,127.78,127.86,66400.0,109.8049,109.9165,109.7619,109.8306,66400.0
2014-02-27 11:20:00,127.82,127.91,127.79,127.87,46000.0,109.7963,109.8736,109.7705,109.8392,46000.0
2014-02-27 11:25:00,127.88,127.89,127.76,127.79,33600.0,109.8478,109.8564,109.7447,109.7705,33600.0
2014-02-27 11:30:00,127.79,127.82,127.72,127.82,35300.0,109.7705,109.7963,109.7104,109.7963,35300.0
2014-02-27 11:35:00,127.8,127.83,127.74,127.76,30500.0,109.7791,109.8049,109.7276,109.7447,30500.0
2014-02-27 11:40:00,127.76,127.84,127.72,127.81,28800.0,109.7447,109.8135,109.7104,109.7877,28800.0
2014-02-27 11:45:00,127.8,127.81,127.69,127.73,27700.0,109.7791,109.7877,109.6846,109.719,27700.0
2014-02-27 11:50:00,127.74,127.78,127.69,127.73,28500.0,109.7276,109.7619,109.6846,109.719,28500.0
2014-02-27 11:55:00,127.73,127.77,127.71,127.73,20300.0,109.719,109.7533,109.7018,109.719,20300.0
2014-02-27 12:00:00,127.76,127.93,127.76,127.93,32500.0,109.7447,109.8908,109.7447,109.8908,32500.0
2014-02-27 12:05:00,127.92,127.94,127.73,127.73,36600.0,109.8822,109.8994,109.719,109.719,36600.0
2014-02-27 12:10:00,127.73,127.89,127.73,127.85,32900.0,109.719,109.8564,109.719,109.822,32900.0
2014-02-27 12:15:00,127.87,127.95,127.84,127.85,26200.0,109.8392,109.9079,109.8135,109.822,26200.0
2014-02-27 12:20:00,127.85,127.91,127.78,127.85,24200.0,109.822,109.8736,109.7619,109.822,24200.0
2014-02-27 12:25:00,127.85,127.95,127.75,127.9,25700.0,109.822,109.9079,109.7361,109.865,25700.0
2014-02-27 12:30:00,127.91,127.91,127.8,127.82,27100.0,109.8736,109.8736,109.7791,109.7963,27100.0
2014-02-27 12:35:00,127.84,127.89,127.78,127.84,65700.0,109.8135,109.8564,109.7619,109.8135,65700.0
2014-02-27 12:40:00,127.85,127.99,127.84,127.95,38100.0,109.822,109.9423,109.8135,109.9079,38100.0
2014-02-27 12:45:00,127.95,127.99,127.88,127.97,45800.0,109.9079,109.9423,109.8478,109.9251,45800.0
2014-02-27 12:50:00,127.98,128.02,127.94,127.98,50800.0,109.9337,109.9681,109.8994,109.9337,50800.0
2014-02-27 12:55:00,127.98,128.2,127.96,128.2,37600.0,109.9337,110.1227,109.9165,110.1227,37600.0
2014-02-27 13:00:00,128.17,128.24,128.16,128.19,26400.0,110.0969,110.157,110.0883,110.1141,26400.0
2014-02-27 13:05:00,128.2,128.23,128.11,128.15,20000.0,110.1227,110.1485,110.0454,110.0797,20000.0
2014-02-27 13:10:00,128.17,128.17,128.03,128.07,20500.0,110.0969,110.0969,109.9767,110.011,20500.0
2014-02-27 13:15:00,128.07,128.15,128.06,128.09,14400.0,110.011,110.0797,110.0024,110.0282,14400.0
2014-02-27 13:20:00,128.09,128.15,128.02,128.12,18700.0,110.0282,110.0797,109.9681,110.054,18700.0
2014-02-27 13:25:00,128.13,128.32,128.13,128.29,45900.0,110.0626,110.2258,110.0626,110.2,45900.0
2014-02-27 13:30:00,128.31,128.35,128.27,128.32,21300.0,110.2172,110.2515,110.1828,110.2258,21300.0
2014-02-27 13:35:00,128.33,128.5,128.33,128.44,41000.0,110.2344,110.3804,110.2344,110.3288,41000.0
2014-02-27 13:40:00,128.44,128.45,128.36,128.4,41700.0,110.3288,110.3374,110.2601,110.2945,41700.0
2014-02-27 13:45:00,128.4,128.54,128.38,128.52,50000.0,110.2945,110.4147,110.2773,110.3976,50000.0
2014-02-27 13:50:00,128.51,128.55,128.45,128.45,22400.0,110.389,110.4233,110.3374,110.3374,22400.0
2014-02-27 13:55:00,128.47,128.52,128.43,128.49,26400.0,110.3546,110.3976,110.3203,110.3718,26400.0
2014-02-27 14:00:00,128.46,128.55,128.43,128.43,26000.0,110.346,110.4233,110.3203,110.3203,26000.0
2014-02-27 14:05:00,128.43,128.49,128.36,128.4,26200.0,110.3203,110.3718,110.2601,110.2945,26200.0
2014-02-27 14:10:00,128.39,128.44,128.36,128.38,16300.0,110.2859,110.3288,110.2601,110.2773,16300.0
2014-02-27 14:15:00,128.38,128.38,128.23,128.23,27800.0,110.2773,110.2773,110.1485,110.1485,27800.0
2014-02-27 14:20:00,128.25,128.25,128.05,128.09,37900.0,110.1656,110.1656,109.9938,110.0282,37900.0
2014-02-27 14:25:00,128.11,128.11,128.01,128.02,18700.0,110.0454,110.0454,109.9595,109.9681,18700.0
2014-02-27 14:30:00,128.03,128.13,128.02,128.11,20000.0,109.9767,110.0626,109.9681,110.0454,20000.0
2014-02-27 14:35:00,128.11,128.17,128.06,128.16,27100.0,110.0454,110.0969,110.0024,110.0883,27100.0
2014-02-27 14:40:00,128.13,128.22,128.08,128.09,30100.0,110.0626,110.1399,110.0196,110.0282,30100.0
2014-02-27 14:45:00,128.1,128.21,128.08,128.21,19600.0,110.0368,110.1313,110.0196,110.1313,19600.0
2014-02-27 14:50:00,128.18,128.31,128.17,128.29,20000.0,110.1055,110.2172,110.0969,110.2,20000.0
2014-02-27 14:55:00,128.28,128.44,128.28,128.32,47300.0,110.1914,110.3288,110.1914,110.2258,47300.0
2014-02-27 15:00:00,128.32,128.38,128.25,128.38,28200.0,110.2258,110.2773,110.1656,110.2773,28200.0
2014-02-27 15:05:00,128.38,128.43,128.32,128.41,28000.0,110.2773,110.3203,110.2258,110.3031,28000.0
2014-02-27 15:10:00,128.4,128.4,128.3,128.34,18200.0,110.2945,110.2945,110.2086,110.2429,18200.0
2014-02-27 15:15:00,128.35,128.39,128.33,128.34,29700.0,110.2515,110.2859,110.2344,110.2429,29700.0
2014-02-27 15:20:00,128.34,128.39,128.29,128.31,36100.0,110.2429,110.2859,110.2,110.2172,36100.0
2014-02-27 15:25:00,128.29,128.41,128.29,128.39,34400.0,110.2,110.3031,110.2,110.2859,34400.0
2014-02-27 15:30:00,128.39,128.42,128.32,128.34,41400.0,110.2859,110.3117,110.2258,110.2429,41400.0
2014-02-27 15:35:00,128.34,128.42,128.32,128.32,47200.0,110.2429,110.3117,110.2258,110.2258,47200.0
2014-02-27 15:40:00,128.33,128.42,128.31,128.41,79500.0,110.2344,110.3117,110.2172,110.3031,79500.0
2014-02-27 15:45:00,128.4,128.43,128.17,128.24,89600.0,110.2945,110.3203,110.0969,110.157,89600.0
2014-02-27 15:50:00,128.24,128.28,128.07,128.17,113000.0,110.157,110.1914,110.011,110.0969,113000.0
2014-02-27 15:55:00,128.16,128.49,128.16,128.47,269300.0,110.0883,110.3718,110.0883,110.3546,269300.0
2014-02-28 09:30:00,128.77,128.8,128.43,128.52,103000.0,110.6123,110.6381,110.3203,110.3976,103000.0
2014-02-28 09:35:00,128.51,128.76,128.49,128.63,36600.0,110.389,110.6037,110.3718,110.4921,36600.0
2014-02-28 09:40:00,128.69,129.25,128.63,129.05,72000.0,110.5436,111.0246,110.4921,110.8528,72000.0
2014-02-28 09:45:00,129.13,129.2,129.04,129.06,33200.0,110.9216,110.9817,110.8442,110.8614,33200.0
2014-02-28 09:50:00,129.07,129.49,129.04,129.41,53500.0,110.87,111.2308,110.8442,111.1621,53500.0
2014-02-28 09:55:00,129.38,129.73,129.38,129.65,72900.0,111.1363,111.4369,111.1363,111.3682,72900.0
2014-02-28 10:00:00,129.64,129.83,129.6,129.65,54500.0,111.3596,111.5228,111.3253,111.3682,54500.0
2014-02-28 10:05:00,129.64,129.85,129.62,129.81,55900.0,111.3596,111.54,111.3425,111.5057,55900.0
2014-02-28 10:10:00,129.82,129.95,129.74,129.95,74900.0,111.5143,111.6259,111.4455,111.6259,74900.0
2014-02-28 10:15:00,129.95,129.95,129.59,129.59,47900.0,111.6259,111.6259,111.3167,111.3167,47900.0
2014-02-28 10:20:00,129.62,129.68,129.6,129.65,59900.0,111.3425,111.394,111.3253,111.3682,59900.0
2014-02-28 10:25:00,129.65,129.85,129.64,129.83,38300.0,111.3682,111.54,111.3596,111.5228,38300.0
2014-02-28 10:30:00,129.82,129.85,129.72,129.74,50100.0,111.5143,111.54,111.4284,111.4455,50100.0
2014-02-28 10:35:00,129.74,129.76,129.41,129.45,40400.0,111.4455,111.4627,111.1621,111.1964,40400.0
2014-02-28 10:40:00,129.46,129.49,129.19,129.27,54100.0,111.205,111.2308,110.9731,111.0418,54100.0
2014-02-28 10:45:00,129.25,129.46,129.25,129.42,37600.0,111.0246,111.205,111.0246,111.1707,37600.0
2014-02-28 10:50:00,129.39,129.61,129.38,129.55,47500.0,111.1449,111.3339,111.1363,111.2823,47500.0
2014-02-28 10:55:00,129.56,129.56,129.46,129.46,37600.0,111.2909,111.2909,111.205,111.205,37600.0
2014-02-28 11:00:00,129.48,129.49,129.31,129.32,43300.0,111.2222,111.2308,111.0762,111.0848,43300.0
2014-02-28 11:05:00,129.32,129.37,129.22,129.36,21800.0,111.0848,111.1277,110.9989,111.1191,21800.0
2014-02-28 11:10:00,129.37,129.46,129.36,129.44,21100.0,111.1277,111.205,111.1191,111.1878,21100.0
2014-02-28 11:15:00,129.45,129.63,129.42,129.61,45800.0,111.1964,111.351,111.1707,111.3339,45800.0
2014-02-28 11:20:00,129.6,129.65,129.58,129.58,23600.0,111.3253,111.3682,111.3081,111.3081,23600.0
2014-02-28 11:25:00,129.58,129.59,129.42,129.44,34300.0,111.3081,111.3167,111.1707,111.1878,34300.0
2014-02-28 11:30:00,129.44,129.46,129.41,129.44,15400.0,111.1878,111.205,111.1621,111.1878,15400.0
2014-02-28 11:35:00,129.44,129.64,129.44,129.62,21500.0,111.1878,111.3596,111.1878,111.3425,21500.0
2014-02-28 11:40:00,129.61,129.72,129.61,129.71,20600.0,111.3339,111.4284,111.3339,111.4198,20600.0
2014-02-28 11:45:00,129.71,129.75,129.69,129.72,24100.0,111.4198,111.4541,111.4026,111.4284,24100.0
2014-02-28 11:50:00,129.71,129.82,129.65,129.76,44800.0,111.4198,111.5143,111.3682,111.4627,44800.0
2014-02-28 11:55:00,129.78,129.8,129.76,129.8,22900.0,111.4799,111.4971,111.4627,111.4971,22900.0
2014-02-28 12:00:00,129.78,129.79,129.73,129.78,19500.0,111.4799,111.4885,111.4369,111.4799,19500.0
2014-02-28 12:05:00,129.78,129.78,129.71,129.74,18000.0,111.4799,111.4799,111.4198,111.4455,18000.0
2014-02-28 12:10:00,129.75,129.75,129.67,129.67,19300.0,111.4541,111.4541,111.3854,111.3854,19300.0
2014-02-28 12:15:00,129.69,129.72,129.65,129.66,20100.0,111.4026,111.4284,111.3682,111.3768,20100.0
2014-02-28 12:20:00,129.65,129.74,129.64,129.7,35100.0,111.3682,111.4455,111.3596,111.4112,35100.0
2014-02-28 12:25:00,129.7,129.77,129.69,129.76,15000.0,111.4112,111.4713,111.4026,111.4627,15000.0
2014-02-28 12:30:00,129.74,129.81,129.74,129.77,26800.0,111.4455,111.5057,111.4455,111.4713,26800.0
2014-02-28 12:35:00,129.78,129.79,129.74,129.74,22700.0,111.4799,111.4885,111.4455,111.4455,22700.0
2014-02-28 12:40:00,129.74,129.75,129.69,129.75,21000.0,111.4455,111.4541,111.4026,111.4541,21000.0
2014-02-28 12:45:00,129.76,129.76,129.7,129.73,16100.0,111.4627,111.4627,111.4112,111.4369,16100.0
2014-02-28 12:50:00,129.73,129.78,129.72,129.74,27500.0,111.4369,111.4799,111.4284,111.4455,27500.0
2014-02-28 12:55:00,129.74,129.75,129.69,129.74,15200.0,111.4455,111.4541,111.4026,111.4455,15200.0
2014-02-28 13:00:00,129.72,129.77,129.7,129.76,14300.0,111.4284,111.4713,111.4112,111.4627,14300.0
2014-02-28 13:05:00,129.76,129.79,129.74,129.76,11800.0,111.4627,111.4885,111.4455,111.4627,11800.0
2014-02-28 13:10:00,129.79,129.84,129.76,129.82,24500.0,111.4885,111.5314,111.4627,111.5143,24500.0
2014-02-28 13:15:00,129.82,129.84,129.8,129.83,18200.0,111.5143,111.5314,111.4971,111.5228,18200.0
2014-02-28 13:20:00,129.82,129.84,129.77,129.77,20400.0,111.5143,111.5314,111.4713,111.4713,20400.0
2014-02-28 13:25:00,129.77,129.77,129.72,129.74,12400.0,111.4713,111.4713,111.4284,111.4455,12400.0
2014-02-28 13:30:00,129.74,129.75,129.71,129.71,15300.0,111.4455,111.4541,111.4198,111.4198,15300.0
2014-02-28 13:35:00,129.72,129.74,129.71,129.73,11400.0,111.4284,111.4455,111.4198,111.4369,11400.0
2014-02-28 13:40:00,129.72,129.72,129.64,129.64,25500.0,111.4284,111.4284,111.3596,111.3596,25500.0
2014-02-28 13:45:00,129.63,129.63,129.44,129.59,25700.0,111.351,111.351,111.1878,111.3167,25700.0
2014-02-28 13:50:00,129.59,129.62,129.55,129.62,16700.0,111.3167,111.3425,111.2823,111.3425,16700.0
2014-02-28 13:55:00,129.59,129.66,129.59,129.61,15700.0,111.3167,111.3768,111.3167,111.3339,15700.0
2014-02-28 14:00:00,129.62,129.62,129.41,129.43,26500.0,111.3425,111.3425,111.1621,111.1792,26500.0
2014-02-28 14:05:00,129.43,129.43,129.3,129.32,25700.0,111.1792,111.1792,111.0676,111.0848,25700.0
2014-02-28 14:10:00,129.34,129.39,129.31,129.37,14600.0,111.1019,111.1449,111.0762,111.1277,14600.0
2014-02-28 14:15:00,129.37,129.5,129.37,129.48,21400.0,111.1277,111.2394,111.1277,111.2222,21400.0
2014-02-28 14:20:00,129.48,129.55,129.48,129.52,24900.0,111.2222,111.2823,111.2222,111.2566,24900.0
2014-02-28 14:25:00,129.52,129.55,129.48,129.53,13400.0,111.2566,111.2823,111.2222,111.2651,13400.0
2014-02-28 14:30:00,129.53,129.58,129.52,129.52,21900.0,111.2651,111.3081,111.2566,111.2566,21900.0
2014-02-28 14:35:00,129.51,129.51,129.25,129.26,23400.0,111.248,111.248,111.0246,111.0332,23400.0
2014-02-28 14:40:00,129.26,129.35,129.22,129.22,32700.0,111.0332,111.1105,110.9989,110.9989,32700.0
2014-02-28 14:45:00,129.2,129.2,128.92,128.97,61600.0,110.9817,110.9817,110.7412,110.7841,61600.0
2014-02-28 14:50:00,128.96,129.0,128.84,128.99,40300.0,110.7755,110.8099,110.6724,110.8013,40300.0
2014-02-28 14:55:00,128.99,129.0,128.86,128.99,41900.0,110.8013,110.8099,110.6896,110.8013,41900.0
2014-02-28 15:00:00,128.98,128.99,128.53,128.82,73200.0,110.7927,110.8013,110.4062,110.6553,73200.0
2014-02-28 15:05:00,128.81,128.83,128.28,128.29,77800.0,110.6467,110.6639,110.1914,110.2,77800.0
2014-02-28 15:10:00,128.28,128.49,128.06,128.44,85000.0,110.1914,110.3718,110.0024,110.3288,85000.0
2014-02-28 15:15:00,128.47,128.7,128.44,128.66,50000.0,110.3546,110.5522,110.3288,110.5178,50000.0
2014-02-28 15:20:00,128.63,128.79,128.44,128.56,117700.0,110.4921,110.6295,110.3288,110.4319,117700.0
2014-02-28 15:25:00,128.54,128.66,128.53,128.59,80900.0,110.4147,110.5178,110.4062,110.4577,80900.0
2014-02-28 15:30:00,128.59,128.98,128.58,128.91,85100.0,110.4577,110.7927,110.4491,110.7326,85100.0
2014-02-28 15:35:00,128.91,129.05,128.87,129.01,46900.0,110.7326,110.8528,110.6982,110.8185,46900.0
2014-02-28 15:40:00,129.03,129.19,129.03,129.11,86900.0,110.8357,110.9731,110.8357,110.9044,86900.0
2014-02-28 15:45:00,129.13,129.16,128.88,128.93,103100.0,110.9216,110.9473,110.7068,110.7498,103100.0
2014-02-28 15:50:00,128.93,129.0,128.84,128.84,111200.0,110.7498,110.8099,110.6724,110.6724,111200.0
2014-02-28 15:55:00,128.86,128.95,128.79,128.88,275300.0,110.6896,110.7669,110.6295,110.7068,275300.0
2014-03-03 09:30:00,127.18,127.48,126.52,127.45,276900.0,109.2465,109.5042,108.6796,109.4784,276900.0
2014-03-03 09:35:00,127.46,127.95,127.4,127.9,91200.0,109.487,109.9079,109.4355,109.865,91200.0
2014-03-03 09:40:00,127.91,127.95,127.25,127.49,105600.0,109.8736,109.9079,109.3066,109.5128,105600.0
2014-03-03 09:45:00,127.5,127.73,127.47,127.52,68800.0,109.5214,109.719,109.4956,109.5386,68800.0
2014-03-03 09:50:00,127.55,127.62,127.34,127.62,80400.0,109.5643,109.6245,109.384,109.6245,80400.0
2014-03-03 09:55:00,127.58,127.66,127.15,127.55,57400.0,109.5901,109.6588,109.2207,109.5643,57400.0
2014-03-03 10:00:00,127.63,127.72,127.15,127.35,97900.0,109.6331,109.7104,109.2207,109.3925,97900.0
2014-03-03 10:05:00,127.37,127.88,127.34,127.64,405900.0,109.4097,109.8478,109.384,109.6417,405900.0
2014-03-03 10:10:00,127.66,127.82,127.4,127.59,62300.0,109.6588,109.7963,109.4355,109.5987,62300.0
2014-03-03 10:15:00,127.58,127.69,127.44,127.69,52100.0,109.5901,109.6846,109.4699,109.6846,52100.0
2014-03-03 10:20:00,127.62,127.82,127.57,127.58,62200.0,109.6245,109.7963,109.5815,109.5901,62200.0
2014-03-03 10:25:00,127.58,128.1,127.53,127.9,76600.0,109.5901,110.0368,109.5472,109.865,76600.0
2014-03-03 10:30:00,127.9,128.05,127.81,127.84,28900.0,109.865,109.9938,109.7877,109.8135,28900.0
2014-03-03 10:35:00,127.85,127.88,127.69,127.8,30500.0,109.822,109.8478,109.6846,109.7791,30500.0
2014-03-03 10:40:00,127.8,127.8,127.54,127.58,77100.0,109.7791,109.7791,109.5558,109.5901,77100.0
2014-03-03 10:45:00,127.6,127.72,127.53,127.71,57600.0,109.6073,109.7104,109.5472,109.7018,57600.0
2014-03-03 10:50:00,127.72,127.93,127.68,127.78,38600.0,109.7104,109.8908,109.676,109.7619,38600.0
2014-03-03 10:55:00,127.75,128.04,127.75,128.0,23400.0,109.7361,109.9853,109.7361,109.9509,23400.0
2014-03-03 11:00:00,128.02,128.05,127.74,127.9,37900.0,109.9681,109.9938,109.7276,109.865,37900.0
2014-03-03 11:05:00,127.86,127.86,127.5,127.72,43200.0,109.8306,109.8306,109.5214,109.7104,43200.0
2014-03-03 11:10:00,127.72,127.84,127.57,127.74,37300.0,109.7104,109.8135,109.5815,109.7276,37300.0
2014-03-03 11:15:00,127.67,127.86,127.66,127.79,30900.0,109.6674,109.8306,109.6588,109.7705,30900.0
2014-03-03 11:20:00,127.8,128.07,127.79,128.01,21300.0,109.7791,110.011,109.7705,109.9595,21300.0
2014-03-03 11:25:00,128.0,128.06,127.83,127.85,25100.0,109.9509,110.0024,109.8049,109.822,25100.0
2014-03-03 11:30:00,127.85,127.87,127.67,127.74,28700.0,109.822,109.8392,109.6674,109.7276,28700.0
2014-03-03 11:35:00,127.74,127.74,127.57,127.57,22800.0,109.7276,109.7276,109.5815,109.5815,22800.0
2014-03-03 11:40:00,127.58,127.88,127.58,127.64,44600.0,109.5901,109.8478,109.5901,109.6417,44600.0
2014-03-03 11:45:00,127.61,127.64,127.5,127.61,41500.0,109.6159,109.6417,109.5214,109.6159,41500.0
2014-03-03 11:50:00,127.62,127.66,127.5,127.59,33000.0,109.6245,109.6588,109.5214,109.5987,33000.0
2014-03-03 11:55:00,127.61,127.64,127.41,127.42,71500.0,109.6159,109.6417,109.4441,109.4527,71500.0
2014-03-03 12:00:00,127.41,127.45,127.19,127.3,52600.0,109.4441,109.4784,109.2551,109.3496,52600.0
2014-03-03 12:05:00,127.32,127.39,127.1,127.2,67400.0,109.3668,109.4269,109.1778,109.2637,67400.0
2014-03-03 12:10:00,127.19,127.61,127.0,127.51,71200.0,109.2551,109.6159,109.0919,109.53,71200.0
2014-03-03 12:15:00,127.55,127.55,127.25,127.27,42200.0,109.5643,109.5643,109.3066,109.3238,42200.0
2014-03-03 12:20:00,127.31,127.52,127.31,127.5,27200.0,109.3582,109.5386,109.3582,109.5214,27200.0
2014-03-03 12:25:00,127.59,127.67,127.51,127.55,28100.0,109.5987,109.6674,109.53,109.5643,28100.0
2014-03-03 12:30:00,127.55,127.65,127.39,127.53,34400.0,109.5643,109.6502,109.4269,109.5472,34400.0
2014-03-03 12:35:00,127.54,127.73,127.54,127.59,26800.0,109.5558,109.719,109.5558,109.5987,26800.0
2014-03-03 12:40:00,127.58,127.59,127.35,127.46,29000.0,109.5901,109.5987,109.3925,109.487,29000.0
2014-03-03 12:45:00,127.45,127.56,127.37,127.49,29800.0,109.4784,109.5729,109.4097,109.5128,29800.0
2014-03-03 12:50:00,127.48,127.51,127.39,127.43,24000.0,109.5042,109.53,109.4269,109.4613,24000.0
2014-03-03 12:55:00,127.38,127.59,127.35,127.54,26800.0,109.4183,109.5987,109.3925,109.5558,26800.0
2014-03-03 13:00:00,127.51,127.66,127.51,127.65,33300.0,109.53,109.6588,109.53,109.6502,33300.0
2014-03-03 13:05:00,127.61,127.79,127.59,127.75,36200.0,109.6159,109.7705,109.5987,109.7361,36200.0
2014-03-03 13:10:00,127.75,127.92,127.75,127.85,92500.0,109.7361,109.8822,109.7361,109.822,92500.0
2014-03-03 13:15:00,127.85,127.9,127.74,127.74,64200.0,109.822,109.865,109.7276,109.7276,64200.0
2014-03-03 13:20:00,127.73,127.79,127.61,127.61,20400.0,109.719,109.7705,109.6159,109.6159,20400.0
2014-03-03 13:25:00,127.62,127.74,127.54,127.55,22000.0,109.6245,109.7276,109.5558,109.5643,22000.0
2014-03-03 13:30:00,127.54,127.57,127.37,127.46,15900.0,109.5558,109.5815,109.4097,109.487,15900.0
2014-03-03 13:35:00,127.44,127.65,127.44,127.62,13400.0,109.4699,109.6502,109.4699,109.6245,13400.0
2014-03-03 13:40:00,127.61,127.67,127.51,127.63,20700.0,109.6159,109.6674,109.53,109.6331,20700.0
2014-03-03 13:45:00,127.6,127.7,127.59,127.69,11200.0,109.6073,109.6932,109.5987,109.6846,11200.0
2014-03-03 13:50:00,127.68,127.83,127.68,127.82,16200.0,109.676,109.8049,109.676,109.7963,16200.0
2014-03-03 13:55:00,127.82,128.08,127.82,128.0,28800.0,109.7963,110.0196,109.7963,109.9509,28800.0
2014-03-03 14:00:00,127.98,128.06,127.98,128.0,17400.0,109.9337,110.0024,109.9337,109.9509,17400.0
2014-03-03 14:05:00,127.99,128.09,127.99,128.05,22000.0,109.9423,110.0282,109.9423,109.9938,22000.0
2014-03-03 14:10:00,128.06,128.18,128.02,128.18,24600.0,110.0024,110.1055,109.9681,110.1055,24600.0
2014-03-03 14:15:00,128.19,128.24,128.04,128.09,23000.0,110.1141,110.157,109.9853,110.0282,23000.0
2014-03-03 14:20:00,128.09,128.16,128.06,128.08,22200.0,110.0282,110.0883,110.0024,110.0196,22200.0
2014-03-03 14:25:00,128.08,128.16,127.89,127.92,16000.0,110.0196,110.0883,109.8564,109.8822,16000.0
2014-03-03 14:30:00,127.93,128.1,127.85,128.08,14900.0,109.8908,110.0368,109.822,110.0196,14900.0
2014-03-03 14:35:00,128.05,128.09,128.01,128.03,19400.0,109.9938,110.0282,109.9595,109.9767,19400.0
2014-03-03 14:40:00,128.05,128.26,128.0,128.26,27000.0,109.9938,110.1742,109.9509,110.1742,27000.0
2014-03-03 14:45:00,128.22,128.44,128.22,128.4,23800.0,110.1399,110.3288,110.1399,110.2945,23800.0
2014-03-03 14:50:00,128.41,128.41,128.33,128.34,10500.0,110.3031,110.3031,110.2344,110.2429,10500.0
2014-03-03 14:55:00,128.33,128.34,128.13,128.17,18400.0,110.2344,110.2429,110.0626,110.0969,18400.0
2014-03-03 15:00:00,128.17,128.19,127.92,127.94,34100.0,110.0969,110.1141,109.8822,109.8994,34100.0
2014-03-03 15:05:00,127.92,128.03,127.9,127.98,17200.0,109.8822,109.9767,109.865,109.9337,17200.0
2014-03-03 15:10:00,127.98,127.98,127.6,127.63,34500.0,109.9337,109.9337,109.6073,109.6331,34500.0
2014-03-03 15:15:00,127.67,127.76,127.56,127.76,49100.0,109.6674,109.7447,109.5729,109.7447,49100.0
2014-03-03 15:20:00,127.74,127.86,127.7,127.82,43100.0,109.7276,109.8306,109.6932,109.7963,43100.0
2014-03-03 15:25:00,127.83,127.87,127.62,127.81,28500.0,109.8049,109.8392,109.6245,109.7877,28500.0
2014-03-03 15:30:00,127.8,127.86,127.71,127.83,37100.0,109.7791,109.8306,109.7018,109.8049,37100.0
2014-03-03 15:35:00,127.83,127.98,127.82,127.95,30100.0,109.8049,109.9337,109.7963,109.9079,30100.0
2014-03-03 15:40:00,127.94,127.99,127.82,127.96,42400.0,109.8994,109.9423,109.7963,109.9165,42400.0
2014-03-03 15:45:00,127.98,128.06,127.9,127.9,81700.0,109.9337,110.0024,109.865,109.865,81700.0
2014-03-03 15:50:00,127.93,128.05,127.87,127.98,79500.0,109.8908,109.9938,109.8392,109.9337,79500.0
2014-03-03 15:55:00,128.01,128.17,127.95,128.13,138800.0,109.9595,110.0969,109.9079,110.0626,138800.0
2014-03-04 09:30:00,129.37,129.84,129.33,129.75,179000.0,111.1277,111.5314,111.0934,111.4541,179000.0
2014-03-04 09:35:00,129.74,130.2,129.69,130.13,169800.0,111.4455,111.8407,111.4026,111.7805,169800.0
2014-03-04 09:40:00,130.15,130.15,129.99,130.1,66400.0,111.7977,111.7977,111.6603,111.7548,66400.0
2014-03-04 09:45:00,130.1,130.32,130.09,130.29,99700.0,111.7548,111.9438,111.7462,111.918,99700.0
2014-03-04 09:50:00,130.29,130.45,130.16,130.43,114200.0,111.918,112.0554,111.8063,112.0382,114200.0
2014-03-04 09:55:00,130.39,130.69,130.39,130.68,140700.0,112.0039,112.2616,112.0039,112.253,140700.0
2014-03-04 10:00:00,130.7,130.71,130.33,130.46,78600.0,112.2702,112.2788,111.9523,112.064,78600.0
2014-03-04 10:05:00,130.46,130.58,130.27,130.38,52500.0,112.064,112.1671,111.9008,111.9953,52500.0
2014-03-04 10:10:00,130.36,130.65,130.33,130.63,43100.0,111.9781,112.2272,111.9523,112.21,43100.0
2014-03-04 10:15:00,130.65,130.68,130.54,130.57,54200.0,112.2272,112.253,112.1327,112.1585,54200.0
2014-03-04 10:20:00,130.6,130.68,130.54,130.54,39200.0,112.1843,112.253,112.1327,112.1327,39200.0
2014-03-04 10:25:00,130.58,130.71,130.58,130.7,37400.0,112.1671,112.2788,112.1671,112.2702,37400.0
2014-03-04 10:30:00,130.71,130.82,130.65,130.79,56900.0,112.2788,112.3732,112.2272,112.3475,56900.0
2014-03-04 10:35:00,130.79,130.81,130.7,130.75,45000.0,112.3475,112.3647,112.2702,112.3131,45000.0
2014-03-04 10:40:00,130.78,131.0,130.78,130.78,78200.0,112.3389,112.5279,112.3389,112.3389,78200.0
2014-03-04 10:45:00,130.81,130.86,130.66,130.66,63600.0,112.3647,112.4076,112.2358,112.2358,63600.0
2014-03-04 10:50:00,130.67,130.68,130.54,130.56,60600.0,112.2444,112.253,112.1327,112.1499,60600.0
2014-03-04 10:55:00,130.56,130.66,130.52,130.66,29800.0,112.1499,112.2358,112.1156,112.2358,29800.0
2014-03-04 11:00:00,130.63,130.63,130.54,130.62,24700.0,112.21,112.21,112.1327,112.2014,24700.0
2014-03-04 11:05:00,130.63,130.63,130.54,130.59,34100.0,112.21,112.21,112.1327,112.1757,34100.0
2014-03-04 11:10:00,130.61,130.62,130.54,130.59,22500.0,112.1929,112.2014,112.1327,112.1757,22500.0
2014-03-04 11:15:00,130.59,130.65,130.57,130.58,20800.0,112.1757,112.2272,112.1585,112.1671,20800.0
2014-03-04 11:20:00,130.6,130.73,130.6,130.7,33200.0,112.1843,112.2959,112.1843,112.2702,33200.0
2014-03-04 11:25:00,130.72,130.72,130.47,130.56,57700.0,112.2873,112.2873,112.0726,112.1499,57700.0
2014-03-04 11:30:00,130.55,130.57,130.3,130.35,35600.0,112.1413,112.1585,111.9266,111.9695,35600.0
2014-03-04 11:35:00,130.36,130.47,130.24,130.27,31000.0,111.9781,112.0726,111.875,111.9008,31000.0
2014-03-04 11:40:00,130.25,130.35,130.24,130.34,25100.0,111.8836,111.9695,111.875,111.9609,25100.0
2014-03-04 11:45:00,130.34,130.39,130.27,130.3,29700.0,111.9609,112.0039,111.9008,111.9266,29700.0
2014-03-04 11:50:00,130.3,130.35,130.29,130.3,21800.0,111.9266,111.9695,111.918,111.9266,21800.0
2014-03-04 11:55:00,130.3,130.33,130.27,130.31,34400.0,111.9266,111.9523,111.9008,111.9352,34400.0
2014-03-04 12:00:00,130.32,130.4,130.29,130.37,22600.0,111.9438,112.0125,111.918,111.9867,22600.0
2014-03-04 12:05:00,130.36,130.47,130.36,130.46,33100.0,111.9781,112.0726,111.9781,112.064,33100.0
2014-03-04 12:10:00,130.46,130.55,130.41,130.53,33200.0,112.064,112.1413,112.0211,112.1241,33200.0
2014-03-04 12:15:00,130.53,130.68,130.52,130.67,28900.0,112.1241,112.253,112.1156,112.2444,28900.0
2014-03-04 12:20:00,130.69,130.72,130.57,130.57,42300.0,112.2616,112.2873,112.1585,112.1585,42300.0
2014-03-04 12:25:00,130.58,130.58,130.42,130.42,28000.0,112.1671,112.1671,112.0297,112.0297,28000.0
2014-03-04 12:30:00,130.42,130.43,130.26,130.3,44700.0,112.0297,112.0382,111.8922,111.9266,44700.0
2014-03-04 12:35:00,130.31,130.31,130.16,130.26,47700.0,111.9352,111.9352,111.8063,111.8922,47700.0
2014-03-04 12:40:00,130.28,130.31,129.98,130.13,59000.0,111.9094,111.9352,111.6517,111.7805,59000.0
2014-03-04 12:45:00,130.14,130.4,130.14,130.4,35000.0,111.7891,112.0125,111.7891,112.0125,35000.0
2014-03-04 12:50:00,130.4,130.41,130.29,130.31,30900.0,112.0125,112.0211,111.918,111.9352,30900.0
2014-03-04 12:55:00,130.3,130.4,130.29,130.38,43700.0,111.9266,112.0125,111.918,111.9953,43700.0
2014-03-04 13:00:00,130.38,130.43,130.33,130.35,22800.0,111.9953,112.0382,111.9523,111.9695,22800.0
2014-03-04 13:05:00,130.37,130.42,130.3,130.34,37900.0,111.9867,112.0297,111.9266,111.9609,37900.0
2014-03-04 13:10:00,130.32,130.34,130.3,130.3,34500.0,111.9438,111.9609,111.9266,111.9266,34500.0
2014-03-04 13:15:00,130.31,130.38,130.3,130.38,42400.0,111.9352,111.9953,111.9266,111.9953,42400.0
2014-03-04 13:20:00,130.36,130.41,130.35,130.37,12400.0,111.9781,112.0211,111.9695,111.9867,12400.0
2014-03-04 13:25:00,130.37,130.41,130.36,130.39,31700.0,111.9867,112.0211,111.9781,112.0039,31700.0
2014-03-04 13:30:00,130.4,130.44,130.37,130.39,31900.0,112.0125,112.0468,111.9867,112.0039,31900.0
2014-03-04 13:35:00,130.4,130.46,130.36,130.46,26400.0,112.0125,112.064,111.9781,112.064,26400.0
2014-03-04 13:40:00,130.46,130.5,130.37,130.41,55400.0,112.064,112.0984,111.9867,112.0211,55400.0
2014-03-04 13:45:00,130.42,130.44,130.29,130.29,72700.0,112.0297,112.0468,111.918,111.918,72700.0
2014-03-04 13:50:00,130.29,130.42,130.13,130.22,84200.0,111.918,112.0297,111.7805,111.8579,84200.0
2014-03-04 13:55:00,130.21,130.28,130.18,130.23,76900.0,111.8493,111.9094,111.8235,111.8664,76900.0
2014-03-04 14:00:00,130.23,130.45,130.21,130.36,97500.0,111.8664,112.0554,111.8493,111.9781,97500.0
2014-03-04 14:05:00,130.36,130.47,130.33,130.45,31500.0,111.9781,112.0726,111.9523,112.0554,31500.0
2014-03-04 14:10:00,130.44,130.44,130.37,130.4,36300.0,112.0468,112.0468,111.9867,112.0125,36300.0
2014-03-04 14:15:00,130.4,130.4,130.29,130.34,56700.0,112.0125,112.0125,111.918,111.9609,56700.0
2014-03-04 14:20:00,130.34,130.46,130.32,130.35,21400.0,111.9609,112.064,111.9438,111.9695,21400.0
2014-03-04 14:25:00,130.37,130.4,130.31,130.39,24200.0,111.9867,112.0125,111.9352,112.0039,24200.0
2014-03-04 14:30:00,130.38,130.47,130.34,130.34,27400.0,111.9953,112.0726,111.9609,111.9609,27400.0
2014-03-04 14:35:00,130.34,130.34,130.23,130.28,34300.0,111.9609,111.9609,111.8664,111.9094,34300.0
2014-03-04 14:40:00,130.3,130.37,130.3,130.36,18500.0,111.9266,111.9867,111.9266,111.9781,18500.0
2014-03-04 14:45:00,130.37,130.39,130.32,130.32,22100.0,111.9867,112.0039,111.9438,111.9438,22100.0
2014-03-04 14:50:00,130.32,130.39,130.31,130.32,30200.0,111.9438,112.0039,111.9352,111.9438,30200.0
2014-03-04 14:55:00,130.31,130.45,130.3,130.31,58700.0,111.9352,112.0554,111.9266,111.9352,58700.0
2014-03-04 15:00:00,130.31,130.41,130.27,130.33,39100.0,111.9352,112.0211,111.9008,111.9523,39100.0
2014-03-04 15:05:00,130.31,130.36,130.26,130.31,40200.0,111.9352,111.9781,111.8922,111.9352,40200.0
2014-03-04 15:10:00,130.32,130.4,130.29,130.3,76400.0,111.9438,112.0125,111.918,111.9266,76400.0
2014-03-04 15:15:00,130.3,130.38,130.28,130.37,93200.0,111.9266,111.9953,111.9094,111.9867,93200.0
2014-03-04 15:20:00,130.37,130.38,130.29,130.3,123400.0,111.9867,111.9953,111.918,111.9266,123400.0
2014-03-04 15:25:00,130.3,130.37,130.29,130.36,84400.0,111.9266,111.9867,111.918,111.9781,84400.0
2014-03-04 15:30:00,130.37,130.37,130.32,130.36,75200.0,111.9867,111.9867,111.9438,111.9781,75200.0
2014-03-04 15:35:00,130.37,130.37,130.32,130.34,112900.0,111.9867,111.9867,111.9438,111.9609,112900.0
2014-03-04 15:40:00,130.33,130.39,130.33,130.38,88900.0,111.9523,112.0039,111.9523,111.9953,88900.0
2014-03-04 15:45:00,130.38,130.4,130.32,130.33,161000.0,111.9953,112.0125,111.9438,111.9523,161000.0
2014-03-04 15:50:00,130.33,130.35,130.24,130.3,145600.0,111.9523,111.9695,111.875,111.9266,145600.0
2014-03-04 15:55:00,130.3,130.3,130.16,130.17,164200.0,111.9266,111.9266,111.8063,111.8149,164200.0
2014-03-05 09:30:00,130.4,130.66,130.09,130.22,77200.0,112.0125,112.2358,111.7462,111.8579,77200.0
2014-03-05 09:35:00,130.22,130.58,130.1,130.3,45000.0,111.8579,112.1671,111.7548,111.9266,45000.0
2014-03-05 09:40:00,130.38,130.57,130.21,130.48,44700.0,111.9953,112.1585,111.8493,112.0812,44700.0
2014-03-05 09:45:00,130.49,130.52,130.26,130.31,60000.0,112.0898,112.1156,111.8922,111.9352,60000.0
2014-03-05 09:50:00,130.36,130.49,130.25,130.27,57800.0,111.9781,112.0898,111.8836,111.9008,57800.0
2014-03-05 09:55:00,130.31,130.41,130.1,130.28,83900.0,111.9352,112.0211,111.7548,111.9094,83900.0
2014-03-05 10:00:00,130.27,130.35,129.8,130.01,123000.0,111.9008,111.9695,111.4971,111.6775,123000.0
2014-03-05 10:05:00,130.02,130.8,129.96,130.61,126700.0,111.6861,112.3561,111.6345,112.1929,126700.0
2014-03-05 10:10:00,130.61,130.68,130.35,130.43,49300.0,112.1929,112.253,111.9695,112.0382,49300.0
2014-03-05 10:15:00,130.39,130.41,130.24,130.25,39200.0,112.0039,112.0211,111.875,111.8836,39200.0
2014-03-05 10:20:00,130.25,130.37,130.11,130.33,33300.0,111.8836,111.9867,111.7634,111.9523,33300.0
2014-03-05 10:25:00,130.34,130.42,130.26,130.29,55800.0,111.9609,112.0297,111.8922,111.918,55800.0
2014-03-05 10:30:00,130.28,130.4,130.18,130.2,51400.0,111.9094,112.0125,111.8235,111.8407,51400.0
2014-03-05 10:35:00,130.24,130.24,130.06,130.12,47200.0,111.875,111.875,111.7204,111.772,47200.0
2014-03-05 10:40:00,130.11,130.23,129.99,130.05,67800.0,111.7634,111.8664,111.6603,111.7118,67800.0
2014-03-05 10:45:00,130.04,130.09,129.76,129.79,76100.0,111.7032,111.7462,111.4627,111.4885,76100.0
2014-03-05 10:50:00,129.87,129.94,129.68,129.87,54800.0,111.5572,111.6173,111.394,111.5572,54800.0
2014-03-05 10:55:00,129.88,129.9,129.79,129.83,23000.0,111.5658,111.583,111.4885,111.5228,23000.0
2014-03-05 11:00:00,129.81,130.08,129.81,129.92,22800.0,111.5057,111.7376,111.5057,111.6002,22800.0
2014-03-05 11:05:00,129.93,130.02,129.88,129.96,26300.0,111.6087,111.6861,111.5658,111.6345,26300.0
2014-03-05 11:10:00,129.97,130.03,129.95,129.96,13600.0,111.6431,111.6946,111.6259,111.6345,13600.0
2014-03-05 11:15:00,129.97,130.0,129.85,129.88,52800.0,111.6431,111.6689,111.54,111.5658,52800.0
2014-03-05 11:20:00,129.88,129.92,129.84,129.92,31600.0,111.5658,111.6002,111.5314,111.6002,31600.0
2014-03-05 11:25:00,129.91,129.91,129.67,129.73,39800.0,111.5916,111.5916,111.3854,111.4369,39800.0
2014-03-05 11:30:00,129.73,129.77,129.63,129.69,26700.0,111.4369,111.4713,111.351,111.4026,26700.0
2014-03-05 11:35:00,129.66,129.79,129.61,129.79,25200.0,111.3768,111.4885,111.3339,111.4885,25200.0
2014-03-05 11:40:00,129.77,129.77,129.6,129.69,20800.0,111.4713,111.4713,111.3253,111.4026,20800.0
2014-03-05 11:45:00,129.68,129.69,129.59,129.6,45400.0,111.394,111.4026,111.3167,111.3253,45400.0
2014-03-05 11:50:00,129.6,129.72,129.6,129.69,108700.0,111.3253,111.4284,111.3253,111.4026,108700.0
2014-03-05 11:55:00,129.68,129.78,129.68,129.75,34700.0,111.394,111.4799,111.394,111.4541,34700.0
2014-03-05 12:00:00,129.75,129.76,129.66,129.72,18000.0,111.4541,111.4627,111.3768,111.4284,18000.0
2014-03-05 12:05:00,129.7,129.71,129.63,129.63,21400.0,111.4112,111.4198,111.351,111.351,21400.0
2014-03-05 12:10:00,129.64,129.65,129.5,129.51,30500.0,111.3596,111.3682,111.2394,111.248,30500.0
2014-03-05 12:15:00,129.5,129.59,129.36,129.5,45200.0,111.2394,111.3167,111.1191,111.2394,45200.0
2014-03-05 12:20:00,129.5,129.54,129.33,129.33,21800.0,111.2394,111.2737,111.0934,111.0934,21800.0
2014-03-05 12:25:00,129.34,129.36,129.27,129.29,14600.0,111.1019,111.1191,111.0418,111.059,14600.0
2014-03-05 12:30:00,129.25,129.29,129.14,129.18,27900.0,111.0246,111.059,110.9301,110.9645,27900.0
2014-03-05 12:35:00,129.18,129.3,129.18,129.25,22600.0,110.9645,111.0676,110.9645,111.0246,22600.0
2014-03-05 12:40:00,129.25,129.38,129.23,129.23,16500.0,111.0246,111.1363,111.0075,111.0075,16500.0
2014-03-05 12:45:00,129.26,129.32,129.21,129.28,15500.0,111.0332,111.0848,110.9903,111.0504,15500.0
2014-03-05 12:50:00,129.3,129.33,129.27,129.29,21400.0,111.0676,111.0934,111.0418,111.059,21400.0
2014-03-05 12:55:00,129.31,129.39,129.31,129.38,33400.0,111.0762,111.1449,111.0762,111.1363,33400.0
2014-03-05 13:00:00,129.37,129.45,129.32,129.4,20200.0,111.1277,111.1964,111.0848,111.1535,20200.0
2014-03-05 13:05:00,129.4,129.41,129.36,129.4,24000.0,111.1535,111.1621,111.1191,111.1535,24000.0
2014-03-05 13:10:00,129.41,129.46,129.39,129.41,19800.0,111.1621,111.205,111.1449,111.1621,19800.0
2014-03-05 13:15:00,129.41,129.45,129.39,129.4,24200.0,111.1621,111.1964,111.1449,111.1535,24200.0
2014-03-05 13:20:00,129.37,129.43,129.37,129.42,10000.0,111.1277,111.1792,111.1277,111.1707,10000.0
2014-03-05 13:25:00,129.42,129.43,129.34,129.34,25000.0,111.1707,111.1792,111.1019,111.1019,25000.0
2014-03-05 13:30:00,129.34,129.39,129.29,129.36,33700.0,111.1019,111.1449,111.059,111.1191,33700.0
2014-03-05 13:35:00,129.36,129.36,129.14,129.14,37900.0,111.1191,111.1191,110.9301,110.9301,37900.0
2014-03-05 13:40:00,129.15,129.19,129.06,129.19,41900.0,110.9387,110.9731,110.8614,110.9731,41900.0
2014-03-05 13:45:00,129.19,129.24,129.08,129.08,32200.0,110.9731,111.016,110.8786,110.8786,32200.0
2014-03-05 13:50:00,129.09,129.17,129.03,129.12,25200.0,110.8872,110.9559,110.8357,110.913,25200.0
2014-03-05 13:55:00,129.12,129.2,129.09,129.19,22000.0,110.913,110.9817,110.8872,110.9731,22000.0
2014-03-05 14:00:00,129.19,129.33,129.19,129.21,55500.0,110.9731,111.0934,110.9731,110.9903,55500.0
2014-03-05 14:05:00,129.21,129.25,129.19,129.22,30400.0,110.9903,111.0246,110.9731,110.9989,30400.0
2014-03-05 14:10:00,129.22,129.25,129.18,129.18,41100.0,110.9989,111.0246,110.9645,110.9645,41100.0
2014-03-05 14:15:00,129.19,129.22,129.12,129.2,32200.0,110.9731,110.9989,110.913,110.9817,32200.0
2014-03-05 14:20:00,129.19,129.23,129.14,129.18,15500.0,110.9731,111.0075,110.9301,110.9645,15500.0
2014-03-05 14:25:00,129.19,129.21,129.09,129.11,19700.0,110.9731,110.9903,110.8872,110.9044,19700.0
2014-03-05 14:30:00,129.13,129.13,129.01,129.09,22700.0,110.9216,110.9216,110.8185,110.8872,22700.0
2014-03-05 14:35:00,129.09,129.21,129.08,129.17,30500.0,110.8872,110.9903,110.8786,110.9559,30500.0
2014-03-05 14:40:00,129.17,129.23,129.12,129.12,29200.0,110.9559,111.0075,110.913,110.913,29200.0
2014-03-05 14:45:00,129.12,129.22,129.08,129.21,27800.0,110.913,110.9989,110.8786,110.9903,27800.0
2014-03-05 14:50:00,129.21,129.23,129.11,129.15,24900.0,110.9903,111.0075,110.9044,110.9387,24900.0
2014-03-05 14:55:00,129.15,129.15,129.05,129.09,22300.0,110.9387,110.9387,110.8528,110.8872,22300.0
2014-03-05 15:00:00,129.08,129.11,129.05,129.09,17800.0,110.8786,110.9044,110.8528,110.8872,17800.0
2014-03-05 15:05:00,129.09,129.18,128.98,128.99,56800.0,110.8872,110.9645,110.7927,110.8013,56800.0
2014-03-05 15:10:00,128.99,129.13,128.99,129.13,38900.0,110.8013,110.9216,110.8013,110.9216,38900.0
2014-03-05 15:15:00,129.12,129.15,128.85,128.85,51500.0,110.913,110.9387,110.681,110.681,51500.0
2014-03-05 15:20:00,128.85,128.91,128.83,128.87,49700.0,110.681,110.7326,110.6639,110.6982,49700.0
2014-03-05 15:25:00,128.87,128.89,128.81,128.83,45200.0,110.6982,110.7154,110.6467,110.6639,45200.0
2014-03-05 15:30:00,128.83,128.89,128.81,128.86,58300.0,110.6639,110.7154,110.6467,110.6896,58300.0
2014-03-05 15:35:00,128.89,128.89,128.71,128.86,64100.0,110.7154,110.7154,110.5608,110.6896,64100.0
2014-03-05 15:40:00,128.85,128.94,128.79,128.82,74100.0,110.681,110.7583,110.6295,110.6553,74100.0
2014-03-05 15:45:00,128.83,128.9,128.77,128.82,68000.0,110.6639,110.724,110.6123,110.6553,68000.0
2014-03-05 15:50:00,128.82,128.88,128.8,128.83,77400.0,110.6553,110.7068,110.6381,110.6639,77400.0
2014-03-05 15:55:00,128.83,128.9,128.69,128.78,171900.0,110.6639,110.724,110.5436,110.6209,171900.0
2014-03-06 09:30:00,129.01,129.37,128.79,129.08,139800.0,110.8185,111.1277,110.6295,110.8786,139800.0
2014-03-06 09:35:00,129.09,129.3,128.98,129.12,48700.0,110.8872,111.0676,110.7927,110.913,48700.0
2014-03-06 09:40:00,129.14,129.33,128.99,128.99,54800.0,110.9301,111.0934,110.8013,110.8013,54800.0
2014-03-06 09:45:00,129.02,129.11,128.77,128.8,47500.0,110.8271,110.9044,110.6123,110.6381,47500.0
2014-03-06 09:50:00,128.87,129.26,128.83,129.18,37100.0,110.6982,111.0332,110.6639,110.9645,37100.0
2014-03-06 09:55:00,129.18,129.21,128.95,129.13,40000.0,110.9645,110.9903,110.7669,110.9216,40000.0
2014-03-06 10:00:00,129.15,129.16,128.73,128.8,70300.0,110.9387,110.9473,110.578,110.6381,70300.0
2014-03-06 10:05:00,128.8,128.87,128.54,128.6,79600.0,110.6381,110.6982,110.4147,110.4663,79600.0
2014-03-06 10:10:00,128.65,128.78,128.57,128.57,51500.0,110.5092,110.6209,110.4405,110.4405,51500.0
2014-03-06 10:15:00,128.62,128.67,128.5,128.58,52200.0,110.4835,110.5264,110.3804,110.4491,52200.0
2014-03-06 10:20:00,128.58,128.63,128.5,128.57,39300.0,110.4491,110.4921,110.3804,110.4405,39300.0
2014-03-06 10:25:00,128.53,128.78,128.5,128.74,39700.0,110.4062,110.6209,110.3804,110.5865,39700.0
2014-03-06 10:30:00,128.77,128.86,128.67,128.81,53500.0,110.6123,110.6896,110.5264,110.6467,53500.0
2014-03-06 10:35:00,128.81,128.85,128.54,128.54,44000.0,110.6467,110.681,110.4147,110.4147,44000.0
2014-03-06 10:40:00,128.57,128.61,128.5,128.52,39900.0,110.4405,110.4749,110.3804,110.3976,39900.0
2014-03-06 10:45:00,128.56,128.58,128.26,128.26,56300.0,110.4319,110.4491,110.1742,110.1742,56300.0
2014-03-06 10:50:00,128.28,128.36,128.22,128.28,43600.0,110.1914,110.2601,110.1399,110.1914,43600.0
2014-03-06 10:55:00,128.3,128.3,128.03,128.18,68700.0,110.2086,110.2086,109.9767,110.1055,68700.0
2014-03-06 11:00:00,128.17,128.28,128.12,128.23,48500.0,110.0969,110.1914,110.054,110.1485,48500.0
2014-03-06 11:05:00,128.23,128.35,128.17,128.31,24800.0,110.1485,110.2515,110.0969,110.2172,24800.0
2014-03-06 11:10:00,128.29,128.48,128.26,128.29,32300.0,110.2,110.3632,110.1742,110.2,32300.0
2014-03-06 11:15:00,128.29,128.45,128.2,128.28,51400.0,110.2,110.3374,110.1227,110.1914,51400.0
2014-03-06 11:20:00,128.35,128.43,128.23,128.37,41200.0,110.2515,110.3203,110.1485,110.2687,41200.0
2014-03-06 11:25:00,128.38,128.53,128.31,128.52,39100.0,110.2773,110.4062,110.2172,110.3976,39100.0
2014-03-06 11:30:00,128.54,128.7,128.49,128.62,41100.0,110.4147,110.5522,110.3718,110.4835,41100.0
2014-03-06 11:35:00,128.63,128.69,128.6,128.65,9000.0,110.4921,110.5436,110.4663,110.5092,9000.0
2014-03-06 11:40:00,128.64,128.66,128.49,128.53,8700.0,110.5006,110.5178,110.3718,110.4062,8700.0
2014-03-06 11:45:00,128.52,128.54,128.43,128.47,8400.0,110.3976,110.4147,110.3203,110.3546,8400.0
2014-03-06 11:50:00,128.48,128.59,128.47,128.57,12900.0,110.3632,110.4577,110.3546,110.4405,12900.0
2014-03-06 11:55:00,128.57,128.75,128.54,128.74,21100.0,110.4405,110.5951,110.4147,110.5865,21100.0
2014-03-06 12:00:00,128.73,128.89,128.72,128.89,30700.0,110.578,110.7154,110.5694,110.7154,30700.0
2014-03-06 12:05:00,128.87,128.99,128.86,128.96,33300.0,110.6982,110.8013,110.6896,110.7755,33300.0
2014-03-06 12:10:00,128.96,128.97,128.86,128.86,27500.0,110.7755,110.7841,110.6896,110.6896,27500.0
2014-03-06 12:15:00,128.85,128.87,128.78,128.81,18000.0,110.681,110.6982,110.6209,110.6467,18000.0
2014-03-06 12:20:00,128.84,128.84,128.65,128.65,23500.0,110.6724,110.6724,110.5092,110.5092,23500.0
2014-03-06 12:25:00,128.64,128.65,128.5,128.52,23600.0,110.5006,110.5092,110.3804,110.3976,23600.0
2014-03-06 12:30:00,128.52,128.58,128.52,128.57,19700.0,110.3976,110.4491,110.3976,110.4405,19700.0
2014-03-06 12:35:00,128.55,128.64,128.55,128.63,15600.0,110.4233,110.5006,110.4233,110.4921,15600.0
2014-03-06 12:40:00,128.63,128.69,128.62,128.66,22000.0,110.4921,110.5436,110.4835,110.5178,22000.0
2014-03-06 12:45:00,128.65,128.69,128.65,128.67,20500.0,110.5092,110.5436,110.5092,110.5264,20500.0
2014-03-06 12:50:00,128.68,128.74,128.67,128.71,17100.0,110.535,110.5865,110.5264,110.5608,17100.0
2014-03-06 12:55:00,128.71,128.78,128.69,128.78,15800.0,110.5608,110.6209,110.5436,110.6209,15800.0
2014-03-06 13:00:00,128.79,128.81,128.75,128.77,15300.0,110.6295,110.6467,110.5951,110.6123,15300.0
2014-03-06 13:05:00,128.76,128.76,128.7,128.75,15200.0,110.6037,110.6037,110.5522,110.5951,15200.0
2014-03-06 13:10:00,128.76,128.77,128.67,128.7,14300.0,110.6037,110.6123,110.5264,110.5522,14300.0
2014-03-06 13:15:00,128.7,128.71,128.57,128.62,31800.0,110.5522,110.5608,110.4405,110.4835,31800.0
2014-03-06 13:20:00,128.62,128.69,128.58,128.68,13900.0,110.4835,110.5436,110.4491,110.535,13900.0
2014-03-06 13:25:00,128.68,128.69,128.6,128.61,13900.0,110.535,110.5436,110.4663,110.4749,13900.0
2014-03-06 13:30:00,128.61,128.68,128.61,128.61,16500.0,110.4749,110.535,110.4749,110.4749,16500.0
2014-03-06 13:35:00,128.62,128.64,128.52,128.55,21300.0,110.4835,110.5006,110.3976,110.4233,21300.0
2014-03-06 13:40:00,128.53,128.55,128.5,128.54,31500.0,110.4062,110.4233,110.3804,110.4147,31500.0
2014-03-06 13:45:00,128.52,128.53,128.3,128.3,53800.0,110.3976,110.4062,110.2086,110.2086,53800.0
2014-03-06 13:50:00,128.32,128.4,128.25,128.28,40300.0,110.2258,110.2945,110.1656,110.1914,40300.0
2014-03-06 13:55:00,128.31,128.37,128.25,128.35,15900.0,110.2172,110.2687,110.1656,110.2515,15900.0
2014-03-06 14:00:00,128.33,128.36,128.28,128.34,19500.0,110.2344,110.2601,110.1914,110.2429,19500.0
2014-03-06 14:05:00,128.37,128.57,128.34,128.57,38200.0,110.2687,110.4405,110.2429,110.4405,38200.0
2014-03-06 14:10:00,128.56,128.69,128.5,128.66,25300.0,110.4319,110.5436,110.3804,110.5178,25300.0
2014-03-06 14:15:00,128.66,128.83,128.64,128.81,67600.0,110.5178,110.6639,110.5006,110.6467,67600.0
2014-03-06 14:20:00,128.81,128.91,128.8,128.83,36700.0,110.6467,110.7326,110.6381,110.6639,36700.0
2014-03-06 14:25:00,128.82,128.99,128.79,128.92,27500.0,110.6553,110.8013,110.6295,110.7412,27500.0
2014-03-06 14:30:00,128.92,128.95,128.88,128.92,30200.0,110.7412,110.7669,110.7068,110.7412,30200.0
2014-03-06 14:35:00,128.91,129.0,128.91,129.0,26900.0,110.7326,110.8099,110.7326,110.8099,26900.0
2014-03-06 14:40:00,129.0,129.15,129.0,129.09,32000.0,110.8099,110.9387,110.8099,110.8872,32000.0
2014-03-06 14:45:00,129.06,129.08,128.82,128.85,33300.0,110.8614,110.8786,110.6553,110.681,33300.0
2014-03-06 14:50:00,128.85,128.85,128.73,128.74,28500.0,110.681,110.681,110.578,110.5865,28500.0
2014-03-06 14:55:00,128.74,128.86,128.67,128.86,30000.0,110.5865,110.6896,110.5264,110.6896,30000.0
2014-03-06 15:00:00,128.87,128.95,128.86,128.95,29700.0,110.6982,110.7669,110.6896,110.7669,29700.0
2014-03-06 15:05:00,128.96,128.98,128.86,128.86,35900.0,110.7755,110.7927,110.6896,110.6896,35900.0
2014-03-06 15:10:00,128.86,128.9,128.85,128.9,21700.0,110.6896,110.724,110.681,110.724,21700.0
2014-03-06 15:15:00,128.9,129.08,128.87,129.08,41600.0,110.724,110.8786,110.6982,110.8786,41600.0
2014-03-06 15:20:00,129.07,129.08,128.96,128.97,30900.0,110.87,110.8786,110.7755,110.7841,30900.0
2014-03-06 15:25:00,128.97,129.1,128.96,129.05,45900.0,110.7841,110.8958,110.7755,110.8528,45900.0
2014-03-06 15:30:00,129.04,129.25,129.04,129.23,34400.0,110.8442,111.0246,110.8442,111.0075,34400.0
2014-03-06 15:35:00,129.24,129.25,129.02,129.02,66900.0,111.016,111.0246,110.8271,110.8271,66900.0
2014-03-06 15:40:00,129.03,129.03,128.99,129.0,39200.0,110.8357,110.8357,110.8013,110.8099,39200.0
2014-03-06 15:45:00,128.99,129.01,128.85,128.9,51100.0,110.8013,110.8185,110.681,110.724,51100.0
2014-03-06 15:50:00,128.91,128.94,128.86,128.89,67100.0,110.7326,110.7583,110.6896,110.7154,67100.0
2014-03-06 15:55:00,128.88,128.94,128.84,128.93,167200.0,110.7068,110.7583,110.6724,110.7498,167200.0
2014-03-07 09:30:00,129.75,129.75,129.41,129.62,99600.0,111.4541,111.4541,111.1621,111.3425,99600.0
2014-03-07 09:35:00,129.58,129.6,129.2,129.44,47900.0,111.3081,111.3253,110.9817,111.1878,47900.0
2014-03-07 09:40:00,129.44,129.67,129.34,129.44,41700.0,111.1878,111.3854,111.1019,111.1878,41700.0
2014-03-07 09:45:00,129.4,129.47,128.94,128.94,45300.0,111.1535,111.2136,110.7583,110.7583,45300.0
2014-03-07 09:50:00,128.94,129.35,128.91,129.25,56000.0,110.7583,111.1105,110.7326,111.0246,56000.0
2014-03-07 09:55:00,129.26,129.68,129.2,129.59,118800.0,111.0332,111.394,110.9817,111.3167,118800.0
2014-03-07 10:00:00,129.55,129.99,129.5,129.96,127600.0,111.2823,111.6603,111.2394,111.6345,127600.0
2014-03-07 10:05:00,129.97,130.15,129.85,129.85,78700.0,111.6431,111.7977,111.54,111.54,78700.0
2014-03-07 10:10:00,129.92,130.1,129.81,130.03,47000.0,111.6002,111.7548,111.5057,111.6946,47000.0
2014-03-07 10:15:00,130.0,130.16,130.0,130.13,136000.0,111.6689,111.8063,111.6689,111.7805,136000.0
2014-03-07 10:20:00,130.08,130.1,129.78,129.78,28600.0,111.7376,111.7548,111.4799,111.4799,28600.0
2014-03-07 10:25:00,129.8,129.97,129.64,129.64,46500.0,111.4971,111.6431,111.3596,111.3596,46500.0
2014-03-07 10:30:00,129.67,129.97,129.65,129.73,32000.0,111.3854,111.6431,111.3682,111.4369,32000.0
2014-03-07 10:35:00,129.72,129.8,129.63,129.71,36700.0,111.4284,111.4971,111.351,111.4198,36700.0
2014-03-07 10:40:00,129.68,129.83,129.64,129.68,32900.0,111.394,111.5228,111.3596,111.394,32900.0
2014-03-07 10:45:00,129.68,129.68,129.46,129.61,35200.0,111.394,111.394,111.205,111.3339,35200.0
2014-03-07 10:50:00,129.63,129.67,129.48,129.49,28600.0,111.351,111.3854,111.2222,111.2308,28600.0
2014-03-07 10:55:00,129.46,129.56,129.38,129.42,32000.0,111.205,111.2909,111.1363,111.1707,32000.0
2014-03-07 11:00:00,129.42,129.49,129.05,129.14,52900.0,111.1707,111.2308,110.8528,110.9301,52900.0
2014-03-07 11:05:00,129.17,129.33,129.03,129.25,46500.0,110.9559,111.0934,110.8357,111.0246,46500.0
2014-03-07 11:10:00,129.25,129.25,129.02,129.08,31200.0,111.0246,111.0246,110.8271,110.8786,31200.0
2014-03-07 11:15:00,129.07,129.13,128.82,129.08,39400.0,110.87,110.9216,110.6553,110.8786,39400.0
2014-03-07 11:20:00,129.03,129.23,129.01,129.17,22400.0,110.8357,111.0075,110.8185,110.9559,22400.0
2014-03-07 11:25:00,129.17,129.34,129.13,129.34,17900.0,110.9559,111.1019,110.9216,111.1019,17900.0
2014-03-07 11:30:00,129.31,129.32,129.16,129.28,39800.0,111.0762,111.0848,110.9473,111.0504,39800.0
2014-03-07 11:35:00,129.25,129.35,129.15,129.2,35700.0,111.0246,111.1105,110.9387,110.9817,35700.0
2014-03-07 11:40:00,129.19,129.39,129.11,129.25,44900.0,110.9731,111.1449,110.9044,111.0246,44900.0
2014-03-07 11:45:00,129.24,129.43,129.22,129.32,29100.0,111.016,111.1792,110.9989,111.0848,29100.0
2014-03-07 11:50:00,129.29,129.31,129.09,129.09,38000.0,111.059,111.0762,110.8872,110.8872,38000.0
2014-03-07 11:55:00,129.07,129.4,129.05,129.28,41300.0,110.87,111.1535,110.8528,111.0504,41300.0
2014-03-07 12:00:00,129.33,129.33,129.15,129.16,20400.0,111.0934,111.0934,110.9387,110.9473,20400.0
2014-03-07 12:05:00,129.16,129.32,129.14,129.3,16000.0,110.9473,111.0848,110.9301,111.0676,16000.0
2014-03-07 12:10:00,129.27,129.45,129.22,129.42,27600.0,111.0418,111.1964,110.9989,111.1707,27600.0
2014-03-07 12:15:00,129.41,129.5,129.26,129.28,33600.0,111.1621,111.2394,111.0332,111.0504,33600.0
2014-03-07 12:20:00,129.25,129.28,129.13,129.21,33100.0,111.0246,111.0504,110.9216,110.9903,33100.0
2014-03-07 12:25:00,129.26,129.28,129.16,129.18,29900.0,111.0332,111.0504,110.9473,110.9645,29900.0
2014-03-07 12:30:00,129.21,129.21,128.93,128.95,51600.0,110.9903,110.9903,110.7498,110.7669,51600.0
2014-03-07 12:35:00,128.94,129.0,128.88,128.94,30000.0,110.7583,110.8099,110.7068,110.7583,30000.0
2014-03-07 12:40:00,128.96,128.96,128.87,128.91,30700.0,110.7755,110.7755,110.6982,110.7326,30700.0
2014-03-07 12:45:00,128.91,129.0,128.9,128.9,27700.0,110.7326,110.8099,110.724,110.724,27700.0
2014-03-07 12:50:00,128.89,128.94,128.87,128.9,22800.0,110.7154,110.7583,110.6982,110.724,22800.0
2014-03-07 12:55:00,128.89,128.94,128.84,128.89,11400.0,110.7154,110.7583,110.6724,110.7154,11400.0
2014-03-07 13:00:00,128.89,128.89,128.73,128.81,23600.0,110.7154,110.7154,110.578,110.6467,23600.0
2014-03-07 13:05:00,128.8,128.93,128.78,128.9,16100.0,110.6381,110.7498,110.6209,110.724,16100.0
2014-03-07 13:10:00,128.88,128.9,128.75,128.77,30700.0,110.7068,110.724,110.5951,110.6123,30700.0
2014-03-07 13:15:00,128.75,128.78,128.66,128.66,35300.0,110.5951,110.6209,110.5178,110.5178,35300.0
2014-03-07 13:20:00,128.66,128.83,128.66,128.72,16600.0,110.5178,110.6639,110.5178,110.5694,16600.0
2014-03-07 13:25:00,128.71,128.75,128.66,128.66,15200.0,110.5608,110.5951,110.5178,110.5178,15200.0
2014-03-07 13:30:00,128.67,128.78,128.58,128.73,23900.0,110.5264,110.6209,110.4491,110.578,23900.0
2014-03-07 13:35:00,128.76,128.78,128.57,128.68,26700.0,110.6037,110.6209,110.4405,110.535,26700.0
2014-03-07 13:40:00,128.68,128.77,128.58,128.67,35600.0,110.535,110.6123,110.4491,110.5264,35600.0
2014-03-07 13:45:00,128.64,128.71,128.64,128.68,23200.0,110.5006,110.5608,110.5006,110.535,23200.0
2014-03-07 13:50:00,128.7,128.78,128.66,128.76,28900.0,110.5522,110.6209,110.5178,110.6037,28900.0
2014-03-07 13:55:00,128.75,128.81,128.68,128.71,58600.0,110.5951,110.6467,110.535,110.5608,58600.0
2014-03-07 14:00:00,128.71,128.79,128.68,128.73,22700.0,110.5608,110.6295,110.535,110.578,22700.0
2014-03-07 14:05:00,128.73,128.76,128.45,128.45,41200.0,110.578,110.6037,110.3374,110.3374,41200.0
2014-03-07 14:10:00,128.45,128.69,128.41,128.52,29100.0,110.3374,110.5436,110.3031,110.3976,29100.0
2014-03-07 14:15:00,128.52,128.52,128.3,128.3,31600.0,110.3976,110.3976,110.2086,110.2086,31600.0
2014-03-07 14:20:00,128.3,128.32,128.07,128.21,78500.0,110.2086,110.2258,110.011,110.1313,78500.0
2014-03-07 14:25:00,128.22,128.45,128.19,128.39,28600.0,110.1399,110.3374,110.1141,110.2859,28600.0
2014-03-07 14:30:00,128.4,128.49,128.29,128.36,32800.0,110.2945,110.3718,110.2,110.2601,32800.0
2014-03-07 14:35:00,128.39,128.4,128.2,128.22,34100.0,110.2859,110.2945,110.1227,110.1399,34100.0
2014-03-07 14:40:00,128.22,128.32,128.22,128.28,31100.0,110.1399,110.2258,110.1399,110.1914,31100.0
2014-03-07 14:45:00,128.29,128.47,128.27,128.41,45800.0,110.2,110.3546,110.1828,110.3031,45800.0
2014-03-07 14:50:00,128.38,128.62,128.38,128.56,38500.0,110.2773,110.4835,110.2773,110.4319,38500.0
2014-03-07 14:55:00,128.58,128.67,128.51,128.55,42000.0,110.4491,110.5264,110.389,110.4233,42000.0
2014-03-07 15:00:00,128.56,128.67,128.49,128.51,41100.0,110.4319,110.5264,110.3718,110.389,41100.0
2014-03-07 15:05:00,128.56,128.71,128.52,128.58,41200.0,110.4319,110.5608,110.3976,110.4491,41200.0
2014-03-07 15:10:00,128.55,128.68,128.47,128.65,22900.0,110.4233,110.535,110.3546,110.5092,22900.0
2014-03-07 15:15:00,128.65,128.71,128.55,128.63,32400.0,110.5092,110.5608,110.4233,110.4921,32400.0
2014-03-07 15:20:00,128.64,128.69,128.5,128.5,42100.0,110.5006,110.5436,110.3804,110.3804,42100.0
2014-03-07 15:25:00,128.51,128.6,128.47,128.48,32300.0,110.389,110.4663,110.3546,110.3632,32300.0
2014-03-07 15:30:00,128.51,128.58,128.26,128.27,39500.0,110.389,110.4491,110.1742,110.1828,39500.0
2014-03-07 15:35:00,128.28,128.34,128.14,128.2,48600.0,110.1914,110.2429,110.0712,110.1227,48600.0
2014-03-07 15:40:00,128.21,128.37,128.16,128.34,61600.0,110.1313,110.2687,110.0883,110.2429,61600.0
2014-03-07 15:45:00,128.33,128.36,128.23,128.27,49200.0,110.2344,110.2601,110.1485,110.1828,49200.0
2014-03-07 15:50:00,128.28,128.43,128.28,128.4,58300.0,110.1914,110.3203,110.1914,110.2945,58300.0
2014-03-07 15:55:00,128.39,128.51,128.1,128.5,355500.0,110.2859,110.389,110.0368,110.3804,355500.0
2014-03-10 09:30:00,126.51,126.73,125.12,125.95,451900.0,108.671,108.86,107.477,108.19,451900.0
2014-03-10 09:35:00,125.95,126.26,125.57,125.77,183100.0,108.19,108.4562,107.8635,108.0353,183100.0
2014-03-10 09:40:00,125.77,126.0,125.36,125.61,129500.0,108.0353,108.2329,107.6832,107.8979,129500.0
2014-03-10 09:45:00,125.56,126.46,125.56,126.04,140500.0,107.855,108.628,107.855,108.2673,140500.0
2014-03-10 09:50:00,126.0,126.45,125.94,126.23,101700.0,108.2329,108.6195,108.1814,108.4305,101700.0
2014-03-10 09:55:00,126.24,126.34,125.84,126.01,91900.0,108.4391,108.525,108.0955,108.2415,91900.0
2014-03-10 10:00:00,126.02,126.25,126.0,126.14,109700.0,108.2501,108.4477,108.2329,108.3532,109700.0
2014-03-10 10:05:00,126.11,126.25,125.8,125.84,83800.0,108.3274,108.4477,108.0611,108.0955,83800.0
2014-03-10 10:10:00,125.89,125.89,125.5,125.65,103700.0,108.1384,108.1384,107.8034,107.9323,103700.0
2014-03-10 10:15:00,125.65,125.69,125.5,125.64,96000.0,107.9323,107.9666,107.8034,107.9237,96000.0
2014-03-10 10:20:00,125.64,125.68,125.48,125.61,88100.0,107.9237,107.958,107.7862,107.8979,88100.0
2014-03-10 10:25:00,125.61,125.65,125.16,125.35,128800.0,107.8979,107.9323,107.5114,107.6746,128800.0
2014-03-10 10:30:00,125.34,125.34,125.14,125.14,97500.0,107.666,107.666,107.4942,107.4942,97500.0
2014-03-10 10:35:00,125.15,125.24,125.05,125.1,121400.0,107.5028,107.5801,107.4169,107.4598,121400.0
2014-03-10 10:40:00,125.11,125.25,125.05,125.11,93800.0,107.4684,107.5887,107.4169,107.4684,93800.0
2014-03-10 10:45:00,125.13,125.37,125.1,125.3,96300.0,107.4856,107.6917,107.4598,107.6316,96300.0
2014-03-10 10:50:00,125.3,125.32,125.13,125.25,67200.0,107.6316,107.6488,107.4856,107.5887,67200.0
2014-03-10 10:55:00,125.25,125.3,125.15,125.2,56600.0,107.5887,107.6316,107.5028,107.5457,56600.0
2014-03-10 11:00:00,125.2,125.23,125.13,125.16,51000.0,107.5457,107.5715,107.4856,107.5114,51000.0
2014-03-10 11:05:00,125.15,125.25,125.1,125.13,68200.0,107.5028,107.5887,107.4598,107.4856,68200.0
2014-03-10 11:10:00,125.14,125.15,124.76,124.86,181600.0,107.4942,107.5028,107.1678,107.2537,181600.0
2014-03-10 11:15:00,124.88,125.15,124.87,125.08,84500.0,107.2708,107.5028,107.2622,107.4426,84500.0
2014-03-10 11:20:00,125.09,125.25,124.95,125.08,144800.0,107.4512,107.5887,107.331,107.4426,144800.0
2014-03-10 11:25:00,125.11,125.5,125.08,125.5,77700.0,107.4684,107.8034,107.4426,107.8034,77700.0
2014-03-10 11:30:00,125.49,125.55,125.34,125.53,60400.0,107.7948,107.8464,107.666,107.8292,60400.0
2014-03-10 11:35:00,125.53,125.64,125.51,125.58,84000.0,107.8292,107.9237,107.812,107.8721,84000.0
2014-03-10 11:40:00,125.56,125.61,125.37,125.39,53700.0,107.855,107.8979,107.6917,107.7089,53700.0
2014-03-10 11:45:00,125.4,125.52,125.39,125.48,58600.0,107.7175,107.8206,107.7089,107.7862,58600.0
2014-03-10 11:50:00,125.45,125.48,125.22,125.36,64200.0,107.7605,107.7862,107.5629,107.6832,64200.0
2014-03-10 11:55:00,125.36,125.49,125.27,125.38,41100.0,107.6832,107.7948,107.6058,107.7003,41100.0
2014-03-10 12:00:00,125.37,125.45,125.28,125.42,41200.0,107.6917,107.7605,107.6144,107.7347,41200.0
2014-03-10 12:05:00,125.44,125.5,125.33,125.48,37500.0,107.7519,107.8034,107.6574,107.7862,37500.0
2014-03-10 12:10:00,125.47,125.5,125.32,125.44,42500.0,107.7776,107.8034,107.6488,107.7519,42500.0
2014-03-10 12:15:00,125.41,125.41,125.29,125.31,37900.0,107.7261,107.7261,107.623,107.6402,37900.0
2014-03-10 12:20:00,125.31,125.45,125.28,125.38,36700.0,107.6402,107.7605,107.6144,107.7003,36700.0
2014-03-10 12:25:00,125.39,125.45,125.23,125.34,31900.0,107.7089,107.7605,107.5715,107.666,31900.0
2014-03-10 12:30:00,125.35,125.39,125.26,125.34,38600.0,107.6746,107.7089,107.5973,107.666,38600.0
2014-03-10 12:35:00,125.35,125.4,125.26,125.32,35900.0,107.6746,107.7175,107.5973,107.6488,35900.0
2014-03-10 12:40:00,125.31,125.38,125.26,125.26,38300.0,107.6402,107.7003,107.5973,107.5973,38300.0
2014-03-10 12:45:00,125.3,125.4,125.28,125.33,25700.0,107.6316,107.7175,107.6144,107.6574,25700.0
2014-03-10 12:50:00,125.3,125.45,125.3,125.45,29700.0,107.6316,107.7605,107.6316,107.7605,29700.0
2014-03-10 12:55:00,125.45,125.51,125.36,125.45,86800.0,107.7605,107.812,107.6832,107.7605,86800.0
2014-03-10 13:00:00,125.45,125.62,125.44,125.59,50200.0,107.7605,107.9065,107.7519,107.8807,50200.0
2014-03-10 13:05:00,125.6,125.66,125.51,125.66,38300.0,107.8893,107.9409,107.812,107.9409,38300.0
2014-03-10 13:10:00,125.69,125.85,125.46,125.57,89100.0,107.9666,108.1041,107.7691,107.8635,89100.0
2014-03-10 13:15:00,125.58,125.62,125.5,125.51,42700.0,107.8721,107.9065,107.8034,107.812,42700.0
2014-03-10 13:20:00,125.54,125.61,125.42,125.42,27100.0,107.8378,107.8979,107.7347,107.7347,27100.0
2014-03-10 13:25:00,125.42,125.53,125.41,125.52,39600.0,107.7347,107.8292,107.7261,107.8206,39600.0
2014-03-10 13:30:00,125.55,125.59,125.44,125.48,49400.0,107.8464,107.8807,107.7519,107.7862,49400.0
2014-03-10 13:35:00,125.5,125.59,125.45,125.47,27300.0,107.8034,107.8807,107.7605,107.7776,27300.0
2014-03-10 13:40:00,125.47,125.53,125.45,125.52,26100.0,107.7776,107.8292,107.7605,107.8206,26100.0
2014-03-10 13:45:00,125.51,125.64,125.5,125.58,38000.0,107.812,107.9237,107.8034,107.8721,38000.0
2014-03-10 13:50:00,125.58,125.67,125.58,125.64,40800.0,107.8721,107.9494,107.8721,107.9237,40800.0
2014-03-10 13:55:00,125.64,125.65,125.58,125.6,33300.0,107.9237,107.9323,107.8721,107.8893,33300.0
2014-03-10 14:00:00,125.6,125.69,125.52,125.57,54600.0,107.8893,107.9666,107.8206,107.8635,54600.0
2014-03-10 14:05:00,125.58,125.68,125.55,125.58,42200.0,107.8721,107.958,107.8464,107.8721,42200.0
2014-03-10 14:10:00,125.57,125.61,125.52,125.57,44700.0,107.8635,107.8979,107.8206,107.8635,44700.0
2014-03-10 14:15:00,125.57,125.7,125.57,125.63,30300.0,107.8635,107.9752,107.8635,107.9151,30300.0
2014-03-10 14:20:00,125.63,125.87,125.61,125.73,59400.0,107.9151,108.1212,107.8979,108.001,59400.0
2014-03-10 14:25:00,125.75,125.92,125.72,125.9,44200.0,108.0182,108.1642,107.9924,108.147,44200.0
2014-03-10 14:30:00,125.9,126.19,125.89,126.17,70900.0,108.147,108.3961,108.1384,108.3789,70900.0
2014-03-10 14:35:00,126.16,126.28,126.07,126.28,57700.0,108.3703,108.4734,108.293,108.4734,57700.0
2014-03-10 14:40:00,126.28,126.5,126.19,126.2,107900.0,108.4734,108.6624,108.3961,108.4047,107900.0
2014-03-10 14:45:00,126.18,126.34,126.06,126.34,43200.0,108.3875,108.525,108.2844,108.525,43200.0
2014-03-10 14:50:00,126.33,126.46,126.2,126.38,43900.0,108.5164,108.628,108.4047,108.5593,43900.0
2014-03-10 14:55:00,126.38,126.52,126.22,126.46,78100.0,108.5593,108.6796,108.4219,108.628,78100.0
2014-03-10 15:00:00,126.46,126.46,126.33,126.39,58100.0,108.628,108.628,108.5164,108.5679,58100.0
2014-03-10 15:05:00,126.39,126.59,126.38,126.56,59000.0,108.5679,108.7397,108.5593,108.7139,59000.0
2014-03-10 15:10:00,126.56,126.64,126.5,126.64,67100.0,108.7139,108.7827,108.6624,108.7827,67100.0
2014-03-10 15:15:00,126.64,126.84,126.6,126.74,66200.0,108.7827,108.9545,108.7483,108.8686,66200.0
2014-03-10 15:20:00,126.75,126.87,126.69,126.87,52600.0,108.8772,108.9802,108.8256,108.9802,52600.0
2014-03-10 15:25:00,126.88,126.98,126.69,126.78,82500.0,108.9888,109.0747,108.8256,108.9029,82500.0
2014-03-10 15:30:00,126.79,126.82,126.72,126.8,55800.0,108.9115,108.9373,108.8514,108.9201,55800.0
2014-03-10 15:35:00,126.79,127.12,126.79,127.09,122300.0,108.9115,109.195,108.9115,109.1692,122300.0
2014-03-10 15:40:00,127.08,127.13,126.99,127.11,69300.0,109.1606,109.2036,109.0833,109.1864,69300.0
2014-03-10 15:45:00,127.1,127.28,127.07,127.23,125800.0,109.1778,109.3324,109.152,109.2895,125800.0
2014-03-10 15:50:00,127.23,127.25,127.04,127.07,111700.0,109.2895,109.3066,109.1263,109.152,111700.0
2014-03-10 15:55:00,127.05,127.06,126.88,126.9,215000.0,109.1349,109.1434,108.9888,109.006,215000.0
2014-03-11 09:30:00,126.96,127.24,126.85,126.85,104800.0,109.0575,109.2981,108.9631,108.9631,104800.0
2014-03-11 09:35:00,126.85,126.94,126.11,126.38,80100.0,108.9631,109.0404,108.3274,108.5593,80100.0
2014-03-11 09:40:00,126.37,126.71,126.31,126.31,54200.0,108.5507,108.8428,108.4992,108.4992,54200.0
2014-03-11 09:45:00,126.31,126.77,126.21,126.27,229800.0,108.4992,108.8943,108.4133,108.4648,229800.0
2014-03-11 09:50:00,126.29,126.39,125.85,126.18,265100.0,108.482,108.5679,108.1041,108.3875,265100.0
2014-03-11 09:55:00,126.15,126.42,126.12,126.37,59000.0,108.3618,108.5937,108.336,108.5507,59000.0
2014-03-11 10:00:00,126.37,126.55,126.07,126.31,94200.0,108.5507,108.7054,108.293,108.4992,94200.0
2014-03-11 10:05:00,126.3,126.48,126.25,126.45,44100.0,108.4906,108.6452,108.4477,108.6195,44100.0
2014-03-11 10:10:00,126.48,126.5,126.22,126.47,37300.0,108.6452,108.6624,108.4219,108.6366,37300.0
2014-03-11 10:15:00,126.47,126.78,126.47,126.78,49500.0,108.6366,108.9029,108.6366,108.9029,49500.0
2014-03-11 10:20:00,126.81,126.84,126.62,126.74,33300.0,108.9287,108.9545,108.7655,108.8686,33300.0
2014-03-11 10:25:00,126.74,126.74,126.55,126.64,40100.0,108.8686,108.8686,108.7054,108.7827,40100.0
2014-03-11 10:30:00,126.63,126.76,126.63,126.69,35400.0,108.7741,108.8857,108.7741,108.8256,35400.0
2014-03-11 10:35:00,126.68,126.8,126.55,126.55,32000.0,108.817,108.9201,108.7054,108.7054,32000.0
2014-03-11 10:40:00,126.55,126.6,126.34,126.37,38900.0,108.7054,108.7483,108.525,108.5507,38900.0
2014-03-11 10:45:00,126.35,126.75,126.35,126.75,42400.0,108.5336,108.8772,108.5336,108.8772,42400.0
2014-03-11 10:50:00,126.75,127.11,126.75,127.01,71300.0,108.8772,109.1864,108.8772,109.1005,71300.0
2014-03-11 10:55:00,127.01,127.27,126.88,126.95,53700.0,109.1005,109.3238,108.9888,109.049,53700.0
2014-03-11 11:00:00,126.99,127.17,126.94,126.94,60000.0,109.0833,109.2379,109.0404,109.0404,60000.0
2014-03-11 11:05:00,127.0,127.0,126.8,126.83,29400.0,109.0919,109.0919,108.9201,108.9459,29400.0
2014-03-11 11:10:00,126.81,127.06,126.8,127.02,31900.0,108.9287,109.1434,108.9201,109.1091,31900.0
2014-03-11 11:15:00,127.02,127.02,126.93,126.93,34400.0,109.1091,109.1091,109.0318,109.0318,34400.0
2014-03-11 11:20:00,126.95,127.1,126.94,127.1,28000.0,109.049,109.1778,109.0404,109.1778,28000.0
2014-03-11 11:25:00,127.1,127.15,127.05,127.1,34800.0,109.1778,109.2207,109.1349,109.1778,34800.0
2014-03-11 11:30:00,127.09,127.12,126.96,127.03,29100.0,109.1692,109.195,109.0575,109.1177,29100.0
2014-03-11 11:35:00,127.04,127.12,126.97,127.0,34900.0,109.1263,109.195,109.0661,109.0919,34900.0
2014-03-11 11:40:00,127.02,127.09,126.56,126.61,43500.0,109.1091,109.1692,108.7139,108.7569,43500.0
2014-03-11 11:45:00,126.61,126.76,126.6,126.68,31100.0,108.7569,108.8857,108.7483,108.817,31100.0
2014-03-11 11:50:00,126.68,126.68,126.52,126.56,36600.0,108.817,108.817,108.6796,108.7139,36600.0
2014-03-11 11:55:00,126.54,126.6,126.45,126.56,26200.0,108.6968,108.7483,108.6195,108.7139,26200.0
2014-03-11 12:00:00,126.55,126.6,126.46,126.56,22300.0,108.7054,108.7483,108.628,108.7139,22300.0
2014-03-11 12:05:00,126.56,126.61,126.4,126.46,31900.0,108.7139,108.7569,108.5765,108.628,31900.0
2014-03-11 12:10:00,126.41,126.56,126.37,126.56,24300.0,108.5851,108.7139,108.5507,108.7139,24300.0
2014-03-11 12:15:00,126.53,126.54,126.25,126.34,35400.0,108.6882,108.6968,108.4477,108.525,35400.0
2014-03-11 12:20:00,126.31,126.42,126.24,126.42,29000.0,108.4992,108.5937,108.4391,108.5937,29000.0
2014-03-11 12:25:00,126.4,126.5,126.38,126.48,20500.0,108.5765,108.6624,108.5593,108.6452,20500.0
2014-03-11 12:30:00,126.44,126.61,126.42,126.58,18200.0,108.6109,108.7569,108.5937,108.7311,18200.0
2014-03-11 12:35:00,126.56,126.56,126.42,126.52,11400.0,108.7139,108.7139,108.5937,108.6796,11400.0
2014-03-11 12:40:00,126.5,126.67,126.43,126.65,12000.0,108.6624,108.8084,108.6023,108.7913,12000.0
2014-03-11 12:45:00,126.64,126.82,126.64,126.73,17400.0,108.7827,108.9373,108.7827,108.86,17400.0
2014-03-11 12:50:00,126.75,126.76,126.63,126.7,23800.0,108.8772,108.8857,108.7741,108.8342,23800.0
2014-03-11 12:55:00,126.71,126.71,126.55,126.55,26100.0,108.8428,108.8428,108.7054,108.7054,26100.0
2014-03-11 13:00:00,126.55,126.55,126.43,126.48,20000.0,108.7054,108.7054,108.6023,108.6452,20000.0
2014-03-11 13:05:00,126.46,126.55,126.4,126.5,23700.0,108.628,108.7054,108.5765,108.6624,23700.0
2014-03-11 13:10:00,126.51,126.63,126.46,126.63,9600.0,108.671,108.7741,108.628,108.7741,9600.0
2014-03-11 13:15:00,126.65,126.7,126.63,126.63,17800.0,108.7913,108.8342,108.7741,108.7741,17800.0
2014-03-11 13:20:00,126.63,126.66,126.46,126.46,31200.0,108.7741,108.7998,108.628,108.628,31200.0
2014-03-11 13:25:00,126.48,126.56,126.35,126.43,28000.0,108.6452,108.7139,108.5336,108.6023,28000.0
2014-03-11 13:30:00,126.43,126.54,126.32,126.38,42700.0,108.6023,108.6968,108.5078,108.5593,42700.0
2014-03-11 13:35:00,126.37,126.54,126.37,126.5,20800.0,108.5507,108.6968,108.5507,108.6624,20800.0
2014-03-11 13:40:00,126.45,126.57,126.42,126.43,15800.0,108.6195,108.7225,108.5937,108.6023,15800.0
2014-03-11 13:45:00,126.42,126.66,126.42,126.63,20500.0,108.5937,108.7998,108.5937,108.7741,20500.0
2014-03-11 13:50:00,126.62,126.67,126.59,126.63,13200.0,108.7655,108.8084,108.7397,108.7741,13200.0
2014-03-11 13:55:00,126.63,126.66,126.57,126.62,18700.0,108.7741,108.7998,108.7225,108.7655,18700.0
2014-03-11 14:00:00,126.61,126.67,126.5,126.5,17700.0,108.7569,108.8084,108.6624,108.6624,17700.0
2014-03-11 14:05:00,126.51,126.57,126.46,126.46,23900.0,108.671,108.7225,108.628,108.628,23900.0
2014-03-11 14:10:00,126.42,126.56,126.4,126.41,26500.0,108.5937,108.7139,108.5765,108.5851,26500.0
2014-03-11 14:15:00,126.41,126.41,126.19,126.22,28000.0,108.5851,108.5851,108.3961,108.4219,28000.0
2014-03-11 14:20:00,126.22,126.22,126.03,126.07,34700.0,108.4219,108.4219,108.2587,108.293,34700.0
2014-03-11 14:25:00,126.07,126.16,126.02,126.08,40300.0,108.293,108.3703,108.2501,108.3016,40300.0
2014-03-11 14:30:00,126.09,126.17,126.02,126.07,49200.0,108.3102,108.3789,108.2501,108.293,49200.0
2014-03-11 14:35:00,126.06,126.16,126.05,126.08,44700.0,108.2844,108.3703,108.2759,108.3016,44700.0
2014-03-11 14:40:00,126.07,126.11,125.92,125.96,58600.0,108.293,108.3274,108.1642,108.1985,58600.0
2014-03-11 14:45:00,125.94,126.18,125.93,126.05,29800.0,108.1814,108.3875,108.1728,108.2759,29800.0
2014-03-11 14:50:00,126.04,126.07,125.95,125.95,33600.0,108.2673,108.293,108.19,108.19,33600.0
2014-03-11 14:55:00,125.96,125.98,125.86,125.86,43100.0,108.1985,108.2157,108.1127,108.1127,43100.0
2014-03-11 15:00:00,125.91,125.91,125.74,125.85,49700.0,108.1556,108.1556,108.0096,108.1041,49700.0
2014-03-11 15:05:00,125.83,125.89,125.64,125.75,34200.0,108.0869,108.1384,107.9237,108.0182,34200.0
2014-03-11 15:10:00,125.77,125.78,125.62,125.66,36100.0,108.0353,108.0439,107.9065,107.9409,36100.0
2014-03-11 15:15:00,125.65,125.81,125.62,125.74,42100.0,107.9323,108.0697,107.9065,108.0096,42100.0
2014-03-11 15:20:00,125.75,125.96,125.72,125.95,38900.0,108.0182,108.1985,107.9924,108.19,38900.0
2014-03-11 15:25:00,125.94,125.94,125.76,125.76,30900.0,108.1814,108.1814,108.0268,108.0268,30900.0
2014-03-11 15:30:00,125.78,125.99,125.74,125.95,55800.0,108.0439,108.2243,108.0096,108.19,55800.0
2014-03-11 15:35:00,125.95,125.97,125.82,125.9,53000.0,108.19,108.2071,108.0783,108.147,53000.0
2014-03-11 15:40:00,125.91,125.98,125.81,125.83,47500.0,108.1556,108.2157,108.0697,108.0869,47500.0
2014-03-11 15:45:00,125.82,125.86,125.68,125.68,61000.0,108.0783,108.1127,107.958,107.958,61000.0
2014-03-11 15:50:00,125.69,125.79,125.68,125.73,122000.0,107.9666,108.0525,107.958,108.001,122000.0
2014-03-11 15:55:00,125.73,125.8,125.67,125.68,195600.0,108.001,108.0611,107.9494,107.958,195600.0
2014-03-12 09:30:00,125.0,125.2,124.6,124.68,142200.0,107.3739,107.5457,107.0303,107.099,142200.0
2014-03-12 09:35:00,124.66,124.87,124.19,124.42,158400.0,107.0819,107.2622,106.6781,106.8757,158400.0
2014-03-12 09:40:00,124.39,124.42,123.89,124.11,136300.0,106.8499,106.8757,106.4204,106.6094,136300.0
2014-03-12 09:45:00,124.05,124.16,123.81,124.11,78800.0,106.5579,106.6524,106.3517,106.6094,78800.0
2014-03-12 09:50:00,124.12,124.16,123.93,124.16,105900.0,106.618,106.6524,106.4548,106.6524,105900.0
2014-03-12 09:55:00,124.13,124.37,124.1,124.26,129800.0,106.6266,106.8328,106.6008,106.7383,129800.0
2014-03-12 10:00:00,124.21,124.29,124.03,124.26,97100.0,106.6953,106.764,106.5407,106.7383,97100.0
2014-03-12 10:05:00,124.27,124.42,124.19,124.42,88100.0,106.7469,106.8757,106.6781,106.8757,88100.0
2014-03-12 10:10:00,124.4,124.46,124.1,124.17,96900.0,106.8585,106.9101,106.6008,106.661,96900.0
2014-03-12 10:15:00,124.16,124.22,124.04,124.09,39300.0,106.6524,106.7039,106.5493,106.5922,39300.0
2014-03-12 10:20:00,124.1,124.3,124.09,124.23,57600.0,106.6008,106.7726,106.5922,106.7125,57600.0
2014-03-12 10:25:00,124.23,124.34,124.17,124.21,73700.0,106.7125,106.807,106.661,106.6953,73700.0
2014-03-12 10:30:00,124.21,124.4,124.21,124.3,71600.0,106.6953,106.8585,106.6953,106.7726,71600.0
2014-03-12 10:35:00,124.3,124.3,124.15,124.21,43600.0,106.7726,106.7726,106.6438,106.6953,43600.0
2014-03-12 10:40:00,124.19,124.3,124.15,124.27,38200.0,106.6781,106.7726,106.6438,106.7469,38200.0
2014-03-12 10:45:00,124.27,124.33,124.12,124.14,58800.0,106.7469,106.7984,106.618,106.6352,58800.0
2014-03-12 10:50:00,124.12,124.3,124.03,124.28,23300.0,106.618,106.7726,106.5407,106.7554,23300.0
2014-03-12 10:55:00,124.29,124.47,124.29,124.37,57700.0,106.764,106.9187,106.764,106.8328,57700.0
2014-03-12 11:00:00,124.38,124.4,124.18,124.21,38400.0,106.8413,106.8585,106.6695,106.6953,38400.0
2014-03-12 11:05:00,124.21,124.3,124.18,124.22,62700.0,106.6953,106.7726,106.6695,106.7039,62700.0
2014-03-12 11:10:00,124.22,124.3,124.22,124.27,44400.0,106.7039,106.7726,106.7039,106.7469,44400.0
2014-03-12 11:15:00,124.26,124.46,124.26,124.42,45200.0,106.7383,106.9101,106.7383,106.8757,45200.0
2014-03-12 11:20:00,124.42,124.67,124.42,124.63,52300.0,106.8757,107.0905,106.8757,107.0561,52300.0
2014-03-12 11:25:00,124.62,124.79,124.62,124.7,66500.0,107.0475,107.1935,107.0475,107.1162,66500.0
2014-03-12 11:30:00,124.7,124.81,124.7,124.81,54300.0,107.1162,107.2107,107.1162,107.2107,54300.0
2014-03-12 11:35:00,124.79,124.87,124.75,124.8,36500.0,107.1935,107.2622,107.1592,107.2021,36500.0
2014-03-12 11:40:00,124.81,124.86,124.73,124.8,38900.0,107.2107,107.2537,107.142,107.2021,38900.0
2014-03-12 11:45:00,124.77,124.84,124.7,124.71,33800.0,107.1764,107.2365,107.1162,107.1248,33800.0
2014-03-12 11:50:00,124.71,124.72,124.56,124.58,47700.0,107.1248,107.1334,106.996,107.0131,47700.0
2014-03-12 11:55:00,124.57,124.58,124.34,124.38,39200.0,107.0046,107.0131,106.807,106.8413,39200.0
2014-03-12 12:00:00,124.38,124.44,124.34,124.4,42100.0,106.8413,106.8929,106.807,106.8585,42100.0
2014-03-12 12:05:00,124.41,124.52,124.41,124.48,33200.0,106.8671,106.9616,106.8671,106.9272,33200.0
2014-03-12 12:10:00,124.44,124.48,124.34,124.45,27500.0,106.8929,106.9272,106.807,106.9015,27500.0
2014-03-12 12:15:00,124.45,124.57,124.41,124.41,34000.0,106.9015,107.0046,106.8671,106.8671,34000.0
2014-03-12 12:20:00,124.42,124.45,124.34,124.37,45600.0,106.8757,106.9015,106.807,106.8328,45600.0
2014-03-12 12:25:00,124.37,124.37,124.27,124.34,27400.0,106.8328,106.8328,106.7469,106.807,27400.0
2014-03-12 12:30:00,124.36,124.37,124.29,124.32,16200.0,106.8242,106.8328,106.764,106.7898,16200.0
2014-03-12 12:35:00,124.33,124.39,124.3,124.33,20400.0,106.7984,106.8499,106.7726,106.7984,20400.0
2014-03-12 12:40:00,124.3,124.52,124.3,124.51,33600.0,106.7726,106.9616,106.7726,106.953,33600.0
2014-03-12 12:45:00,124.51,124.56,124.38,124.38,29800.0,106.953,106.996,106.8413,106.8413,29800.0
2014-03-12 12:50:00,124.38,124.42,124.35,124.4,16900.0,106.8413,106.8757,106.8156,106.8585,16900.0
2014-03-12 12:55:00,124.42,124.64,124.42,124.64,19000.0,106.8757,107.0647,106.8757,107.0647,19000.0
2014-03-12 13:00:00,124.63,124.63,124.47,124.54,24600.0,107.0561,107.0561,106.9187,106.9788,24600.0
2014-03-12 13:05:00,124.55,124.6,124.42,124.42,17100.0,106.9874,107.0303,106.8757,106.8757,17100.0
2014-03-12 13:10:00,124.39,124.4,124.29,124.3,23200.0,106.8499,106.8585,106.764,106.7726,23200.0
2014-03-12 13:15:00,124.3,124.39,124.3,124.36,12900.0,106.7726,106.8499,106.7726,106.8242,12900.0
2014-03-12 13:20:00,124.39,124.39,124.25,124.27,25200.0,106.8499,106.8499,106.7297,106.7469,25200.0
2014-03-12 13:25:00,124.27,124.37,124.26,124.29,19400.0,106.7469,106.8328,106.7383,106.764,19400.0
2014-03-12 13:30:00,124.29,124.37,124.27,124.27,20200.0,106.764,106.8328,106.7469,106.7469,20200.0
2014-03-12 13:35:00,124.26,124.3,124.22,124.3,32300.0,106.7383,106.7726,106.7039,106.7726,32300.0
2014-03-12 13:40:00,124.3,124.35,124.26,124.27,20100.0,106.7726,106.8156,106.7383,106.7469,20100.0
2014-03-12 13:45:00,124.29,124.41,124.29,124.4,29400.0,106.764,106.8671,106.764,106.8585,29400.0
2014-03-12 13:50:00,124.39,124.41,124.39,124.4,24300.0,106.8499,106.8671,106.8499,106.8585,24300.0
2014-03-12 13:55:00,124.4,124.45,124.36,124.36,33800.0,106.8585,106.9015,106.8242,106.8242,33800.0
2014-03-12 14:00:00,124.39,124.39,124.31,124.31,61100.0,106.8499,106.8499,106.7812,106.7812,61100.0
2014-03-12 14:05:00,124.3,124.31,124.23,124.23,38100.0,106.7726,106.7812,106.7125,106.7125,38100.0
2014-03-12 14:10:00,124.25,124.36,124.21,124.29,17200.0,106.7297,106.8242,106.6953,106.764,17200.0
2014-03-12 14:15:00,124.31,124.33,124.26,124.33,18200.0,106.7812,106.7984,106.7383,106.7984,18200.0
2014-03-12 14:20:00,124.33,124.35,124.28,124.29,22500.0,106.7984,106.8156,106.7554,106.764,22500.0
2014-03-12 14:25:00,124.27,124.33,124.26,124.32,30500.0,106.7469,106.7984,106.7383,106.7898,30500.0
2014-03-12 14:30:00,124.32,124.34,124.27,124.27,23300.0,106.7898,106.807,106.7469,106.7469,23300.0
2014-03-12 14:35:00,124.28,124.4,124.27,124.37,35800.0,106.7554,106.8585,106.7469,106.8328,35800.0
2014-03-12 14:40:00,124.36,124.37,124.29,124.29,35400.0,106.8242,106.8328,106.764,106.764,35400.0
2014-03-12 14:45:00,124.3,124.39,124.29,124.35,36000.0,106.7726,106.8499,106.764,106.8156,36000.0
2014-03-12 14:50:00,124.34,124.35,124.28,124.3,38400.0,106.807,106.8156,106.7554,106.7726,38400.0
2014-03-12 14:55:00,124.29,124.29,124.23,124.23,34000.0,106.764,106.764,106.7125,106.7125,34000.0
2014-03-12 15:00:00,124.24,124.3,124.22,124.25,30900.0,106.7211,106.7726,106.7039,106.7297,30900.0
2014-03-12 15:05:00,124.26,124.32,124.25,124.26,32200.0,106.7383,106.7898,106.7297,106.7383,32200.0
2014-03-12 15:10:00,124.27,124.29,124.21,124.23,40600.0,106.7469,106.764,106.6953,106.7125,40600.0
2014-03-12 15:15:00,124.24,124.27,124.15,124.18,47000.0,106.7211,106.7469,106.6438,106.6695,47000.0
2014-03-12 15:20:00,124.18,124.28,124.17,124.26,42400.0,106.6695,106.7554,106.661,106.7383,42400.0
2014-03-12 15:25:00,124.25,124.28,124.19,124.25,60100.0,106.7297,106.7554,106.6781,106.7297,60100.0
2014-03-12 15:30:00,124.24,124.3,124.2,124.26,43900.0,106.7211,106.7726,106.6867,106.7383,43900.0
2014-03-12 15:35:00,124.27,124.3,124.16,124.28,65400.0,106.7469,106.7726,106.6524,106.7554,65400.0
2014-03-12 15:40:00,124.28,124.36,124.25,124.36,63200.0,106.7554,106.8242,106.7297,106.8242,63200.0
2014-03-12 15:45:00,124.36,124.39,124.25,124.39,125400.0,106.8242,106.8499,106.7297,106.8499,125400.0
2014-03-12 15:50:00,124.39,124.48,124.35,124.36,134200.0,106.8499,106.9272,106.8156,106.8242,134200.0
2014-03-12 15:55:00,124.35,124.49,124.27,124.43,257200.0,106.8156,106.9358,106.7469,106.8843,257200.0
2014-03-13 09:30:00,124.65,124.98,124.63,124.81,107900.0,107.0733,107.3567,107.0561,107.2107,107900.0
2014-03-13 09:35:00,124.73,125.19,124.72,125.01,61800.0,107.142,107.5371,107.1334,107.3825,61800.0
2014-03-13 09:40:00,125.01,125.27,125.01,125.02,80800.0,107.3825,107.6058,107.3825,107.3911,80800.0
2014-03-13 09:45:00,125.02,125.35,124.97,125.3,142400.0,107.3911,107.6746,107.3481,107.6316,142400.0
2014-03-13 09:50:00,125.23,125.5,125.21,125.45,78400.0,107.5715,107.8034,107.5543,107.7605,78400.0
2014-03-13 09:55:00,125.45,125.61,125.27,125.29,81200.0,107.7605,107.8979,107.6058,107.623,81200.0
2014-03-13 10:00:00,125.23,125.45,125.17,125.43,83500.0,107.5715,107.7605,107.5199,107.7433,83500.0
2014-03-13 10:05:00,125.45,125.46,125.18,125.28,71400.0,107.7605,107.7691,107.5285,107.6144,71400.0
2014-03-13 10:10:00,125.29,125.31,125.05,125.25,32400.0,107.623,107.6402,107.4169,107.5887,32400.0
2014-03-13 10:15:00,125.24,125.42,125.15,125.28,74800.0,107.5801,107.7347,107.5028,107.6144,74800.0
2014-03-13 10:20:00,125.32,125.47,125.32,125.39,67000.0,107.6488,107.7776,107.6488,107.7089,67000.0
2014-03-13 10:25:00,125.39,125.49,125.31,125.4,58900.0,107.7089,107.7948,107.6402,107.7175,58900.0
2014-03-13 10:30:00,125.37,125.4,125.18,125.22,57800.0,107.6917,107.7175,107.5285,107.5629,57800.0
2014-03-13 10:35:00,125.23,125.24,124.97,125.08,49100.0,107.5715,107.5801,107.3481,107.4426,49100.0
2014-03-13 10:40:00,125.08,125.08,124.79,124.83,36200.0,107.4426,107.4426,107.1935,107.2279,36200.0
2014-03-13 10:45:00,124.82,124.82,124.62,124.64,36700.0,107.2193,107.2193,107.0475,107.0647,36700.0
2014-03-13 10:50:00,124.64,124.71,124.61,124.61,28900.0,107.0647,107.1248,107.0389,107.0389,28900.0
2014-03-13 10:55:00,124.61,124.67,124.44,124.45,28900.0,107.0389,107.0905,106.8929,106.9015,28900.0
2014-03-13 11:00:00,124.44,124.48,124.35,124.42,36400.0,106.8929,106.9272,106.8156,106.8757,36400.0
2014-03-13 11:05:00,124.38,124.48,124.32,124.45,43900.0,106.8413,106.9272,106.7898,106.9015,43900.0
2014-03-13 11:10:00,124.44,124.48,124.35,124.4,27400.0,106.8929,106.9272,106.8156,106.8585,27400.0
2014-03-13 11:15:00,124.42,124.57,124.4,124.5,41100.0,106.8757,107.0046,106.8585,106.9444,41100.0
2014-03-13 11:20:00,124.55,124.55,124.25,124.26,34300.0,106.9874,106.9874,106.7297,106.7383,34300.0
2014-03-13 11:25:00,124.27,124.35,123.88,123.9,52800.0,106.7469,106.8156,106.4118,106.429,52800.0
2014-03-13 11:30:00,123.9,123.94,123.8,123.94,49800.0,106.429,106.4634,106.3431,106.4634,49800.0
2014-03-13 11:35:00,123.93,124.1,123.86,123.88,72100.0,106.4548,106.6008,106.3947,106.4118,72100.0
2014-03-13 11:40:00,123.87,124.12,123.8,124.0,52300.0,106.4033,106.618,106.3431,106.5149,52300.0
2014-03-13 11:45:00,123.98,124.06,123.91,124.02,35200.0,106.4977,106.5665,106.4376,106.5321,35200.0
2014-03-13 11:50:00,124.0,124.0,123.75,123.79,51300.0,106.5149,106.5149,106.3002,106.3345,51300.0
2014-03-13 11:55:00,123.78,123.88,123.73,123.74,25500.0,106.3259,106.4118,106.283,106.2916,25500.0
2014-03-13 12:00:00,123.76,123.8,123.64,123.68,68100.0,106.3088,106.3431,106.2057,106.24,68100.0
2014-03-13 12:05:00,123.68,123.71,123.45,123.62,79000.0,106.24,106.2658,106.0425,106.1885,79000.0
2014-03-13 12:10:00,123.58,123.67,123.43,123.46,27400.0,106.1542,106.2315,106.0253,106.0511,27400.0
2014-03-13 12:15:00,123.45,123.6,123.42,123.6,26500.0,106.0425,106.1713,106.0167,106.1713,26500.0
2014-03-13 12:20:00,123.61,123.63,123.51,123.52,28800.0,106.1799,106.1971,106.094,106.1026,28800.0
2014-03-13 12:25:00,123.52,123.65,123.35,123.43,23400.0,106.1026,106.2143,105.9566,106.0253,23400.0
2014-03-13 12:30:00,123.39,123.48,123.34,123.34,67600.0,105.9909,106.0683,105.948,105.948,67600.0
2014-03-13 12:35:00,123.34,123.35,122.95,122.98,66800.0,105.948,105.9566,105.613,105.6388,66800.0
2014-03-13 12:40:00,122.95,123.13,122.95,123.0,81900.0,105.613,105.7676,105.613,105.6559,81900.0
2014-03-13 12:45:00,123.0,123.01,122.9,122.94,46900.0,105.6559,105.6645,105.57,105.6044,46900.0
2014-03-13 12:50:00,122.98,123.0,122.87,122.89,69200.0,105.6388,105.6559,105.5443,105.5614,69200.0
2014-03-13 12:55:00,122.88,122.92,122.65,122.65,102400.0,105.5529,105.5872,105.3553,105.3553,102400.0
2014-03-13 13:00:00,122.64,122.65,122.11,122.25,187500.0,105.3467,105.3553,104.8914,105.0117,187500.0
2014-03-13 13:05:00,122.27,122.43,122.13,122.39,118200.0,105.0289,105.1663,104.9086,105.132,118200.0
2014-03-13 13:10:00,122.38,122.49,122.3,122.42,49700.0,105.1234,105.2178,105.0546,105.1577,49700.0
2014-03-13 13:15:00,122.4,122.52,122.3,122.42,54600.0,105.1405,105.2436,105.0546,105.1577,54600.0
2014-03-13 13:20:00,122.42,122.5,122.28,122.29,59300.0,105.1577,105.2264,105.0375,105.0461,59300.0
2014-03-13 13:25:00,122.29,122.7,122.27,122.63,45000.0,105.0461,105.3982,105.0289,105.3381,45000.0
2014-03-13 13:30:00,122.66,122.66,122.4,122.44,55100.0,105.3639,105.3639,105.1405,105.1749,55100.0
2014-03-13 13:35:00,122.44,122.46,122.31,122.36,36200.0,105.1749,105.1921,105.0632,105.1062,36200.0
2014-03-13 13:40:00,122.32,122.52,122.3,122.49,31700.0,105.0718,105.2436,105.0546,105.2178,31700.0
2014-03-13 13:45:00,122.49,122.62,122.45,122.48,42000.0,105.2178,105.3295,105.1835,105.2093,42000.0
2014-03-13 13:50:00,122.48,122.5,122.3,122.31,52000.0,105.2093,105.2264,105.0546,105.0632,52000.0
2014-03-13 13:55:00,122.28,122.38,122.21,122.29,41200.0,105.0375,105.1234,104.9773,105.0461,41200.0
2014-03-13 14:00:00,122.34,122.48,122.27,122.38,49600.0,105.089,105.2093,105.0289,105.1234,49600.0
2014-03-13 14:05:00,122.38,122.39,122.01,122.01,86800.0,105.1234,105.132,104.8055,104.8055,86800.0
2014-03-13 14:10:00,122.03,122.16,122.02,122.06,58100.0,104.8227,104.9344,104.8141,104.8485,58100.0
2014-03-13 14:15:00,122.06,122.06,121.89,122.0,156800.0,104.8485,104.8485,104.7025,104.7969,156800.0
2014-03-13 14:20:00,121.99,122.11,121.89,121.97,46500.0,104.7884,104.8914,104.7025,104.7712,46500.0
2014-03-13 14:25:00,121.97,122.11,121.92,122.08,45500.0,104.7712,104.8914,104.7282,104.8657,45500.0
2014-03-13 14:30:00,122.08,122.25,122.08,122.15,49700.0,104.8657,105.0117,104.8657,104.9258,49700.0
2014-03-13 14:35:00,122.14,122.18,122.05,122.1,34600.0,104.9172,104.9516,104.8399,104.8828,34600.0
2014-03-13 14:40:00,122.11,122.22,122.01,122.05,52500.0,104.8914,104.9859,104.8055,104.8399,52500.0
2014-03-13 14:45:00,122.03,122.09,121.7,121.86,115300.0,104.8227,104.8743,104.5392,104.6767,115300.0
2014-03-13 14:50:00,121.86,122.0,121.85,121.91,32000.0,104.6767,104.7969,104.6681,104.7196,32000.0
2014-03-13 14:55:00,121.93,122.06,121.89,121.96,37900.0,104.7368,104.8485,104.7025,104.7626,37900.0
2014-03-13 15:00:00,121.95,122.16,121.9,122.08,36800.0,104.754,104.9344,104.711,104.8657,36800.0
2014-03-13 15:05:00,122.03,122.05,121.89,121.89,55600.0,104.8227,104.8399,104.7025,104.7025,55600.0
2014-03-13 15:10:00,121.92,121.96,121.75,121.75,80500.0,104.7282,104.7626,104.5822,104.5822,80500.0
2014-03-13 15:15:00,121.8,121.82,121.63,121.63,84100.0,104.6251,104.6423,104.4791,104.4791,84100.0
2014-03-13 15:20:00,121.64,121.89,121.64,121.75,81600.0,104.4877,104.7025,104.4877,104.5822,81600.0
2014-03-13 15:25:00,121.76,121.78,121.69,121.71,75400.0,104.5908,104.608,104.5307,104.5478,75400.0
2014-03-13 15:30:00,121.72,121.78,121.65,121.66,103500.0,104.5564,104.608,104.4963,104.5049,103500.0
2014-03-13 15:35:00,121.67,121.9,121.66,121.85,94300.0,104.5135,104.711,104.5049,104.6681,94300.0
2014-03-13 15:40:00,121.87,122.06,121.84,122.04,115500.0,104.6853,104.8485,104.6595,104.8313,115500.0
2014-03-13 15:45:00,122.04,122.14,121.99,122.04,149500.0,104.8313,104.9172,104.7884,104.8313,149500.0
2014-03-13 15:50:00,122.02,122.05,121.88,121.89,133500.0,104.8141,104.8399,104.6939,104.7025,133500.0
2014-03-13 15:55:00,121.88,122.0,121.87,121.91,211600.0,104.6939,104.7969,104.6853,104.7196,211600.0
2014-03-14 09:30:00,122.13,122.98,121.95,122.81,189600.0,104.9086,105.6388,104.754,105.4927,189600.0
2014-03-14 09:35:00,122.84,123.66,122.78,123.32,253000.0,105.5185,106.2229,105.467,105.9308,253000.0
2014-03-14 09:40:00,123.39,123.9,123.39,123.83,88400.0,105.9909,106.429,105.9909,106.3689,88400.0
2014-03-14 09:45:00,123.85,124.03,123.33,123.41,105100.0,106.3861,106.5407,105.9394,106.0081,105100.0
2014-03-14 09:50:00,123.43,123.53,123.27,123.29,63600.0,106.0253,106.1112,105.8879,105.905,63600.0
2014-03-14 09:55:00,123.26,123.39,122.81,122.84,76800.0,105.8793,105.9909,105.4927,105.5185,76800.0
2014-03-14 10:00:00,122.8,123.43,122.8,123.09,71400.0,105.4841,106.0253,105.4841,105.7332,71400.0
2014-03-14 10:05:00,123.09,123.52,123.09,123.47,71000.0,105.7332,106.1026,105.7332,106.0597,71000.0
2014-03-14 10:10:00,123.46,123.5,123.05,123.06,137300.0,106.0511,106.0854,105.6989,105.7075,137300.0
2014-03-14 10:15:00,123.05,123.06,122.78,122.91,147200.0,105.6989,105.7075,105.467,105.5786,147200.0
2014-03-14 10:20:00,122.91,122.94,122.75,122.8,67200.0,105.5786,105.6044,105.4412,105.4841,67200.0
2014-03-14 10:25:00,122.77,123.1,122.67,122.69,78800.0,105.4584,105.7418,105.3725,105.3896,78800.0
2014-03-14 10:30:00,122.74,123.05,122.69,123.05,76400.0,105.4326,105.6989,105.3896,105.6989,76400.0
2014-03-14 10:35:00,122.99,123.35,122.98,123.35,81500.0,105.6473,105.9566,105.6388,105.9566,81500.0
2014-03-14 10:40:00,123.35,123.58,123.27,123.3,82500.0,105.9566,106.1542,105.8879,105.9136,82500.0
2014-03-14 10:45:00,123.3,123.74,123.28,123.57,98900.0,105.9136,106.2916,105.8965,106.1456,98900.0
2014-03-14 10:50:00,123.59,123.7,123.54,123.57,58400.0,106.1627,106.2572,106.1198,106.1456,58400.0
2014-03-14 10:55:00,123.57,123.57,123.25,123.31,67700.0,106.1456,106.1456,105.8707,105.9222,67700.0
2014-03-14 11:00:00,123.32,123.34,123.25,123.31,59400.0,105.9308,105.948,105.8707,105.9222,59400.0
2014-03-14 11:05:00,123.31,123.4,123.28,123.28,54700.0,105.9222,105.9995,105.8965,105.8965,54700.0
2014-03-14 11:10:00,123.34,123.45,123.24,123.42,171500.0,105.948,106.0425,105.8621,106.0167,171500.0
2014-03-14 11:15:00,123.42,123.42,123.3,123.34,26800.0,106.0167,106.0167,105.9136,105.948,26800.0
2014-03-14 11:20:00,123.36,123.39,123.25,123.31,53800.0,105.9652,105.9909,105.8707,105.9222,53800.0
2014-03-14 11:25:00,123.31,123.41,123.26,123.35,65000.0,105.9222,106.0081,105.8793,105.9566,65000.0
2014-03-14 11:30:00,123.39,123.45,123.34,123.42,33800.0,105.9909,106.0425,105.948,106.0167,33800.0
2014-03-14 11:35:00,123.44,123.48,123.28,123.44,32700.0,106.0339,106.0683,105.8965,106.0339,32700.0
2014-03-14 11:40:00,123.49,123.8,123.43,123.78,96600.0,106.0768,106.3431,106.0253,106.3259,96600.0
2014-03-14 11:45:00,123.75,124.2,123.75,124.15,86100.0,106.3002,106.6867,106.3002,106.6438,86100.0
2014-03-14 11:50:00,124.18,124.28,123.96,124.04,47300.0,106.6695,106.7554,106.4806,106.5493,47300.0
2014-03-14 11:55:00,124.05,124.14,123.94,123.95,18800.0,106.5579,106.6352,106.4634,106.472,18800.0
2014-03-14 12:00:00,124.01,124.03,123.68,123.68,26800.0,106.5235,106.5407,106.24,106.24,26800.0
2014-03-14 12:05:00,123.76,123.88,123.76,123.81,15700.0,106.3088,106.4118,106.3088,106.3517,15700.0
2014-03-14 12:10:00,123.81,124.05,123.77,123.9,34200.0,106.3517,106.5579,106.3174,106.429,34200.0
2014-03-14 12:15:00,123.91,124.06,123.86,123.87,37700.0,106.4376,106.5665,106.3947,106.4033,37700.0
2014-03-14 12:20:00,123.88,124.04,123.88,123.98,20300.0,106.4118,106.5493,106.4118,106.4977,20300.0
2014-03-14 12:25:00,123.97,124.01,123.7,123.72,23400.0,106.4892,106.5235,106.2572,106.2744,23400.0
2014-03-14 12:30:00,123.7,123.94,123.67,123.73,32200.0,106.2572,106.4634,106.2315,106.283,32200.0
2014-03-14 12:35:00,123.71,123.94,123.58,123.89,36700.0,106.2658,106.4634,106.1542,106.4204,36700.0
2014-03-14 12:40:00,123.9,124.13,123.89,124.06,31500.0,106.429,106.6266,106.4204,106.5665,31500.0
2014-03-14 12:45:00,124.07,124.1,123.91,124.05,34200.0,106.5751,106.6008,106.4376,106.5579,34200.0
2014-03-14 12:50:00,124.04,124.11,123.98,124.07,30900.0,106.5493,106.6094,106.4977,106.5751,30900.0
2014-03-14 12:55:00,124.07,124.15,124.05,124.12,14800.0,106.5751,106.6438,106.5579,106.618,14800.0
2014-03-14 13:00:00,124.13,124.2,124.1,124.17,52800.0,106.6266,106.6867,106.6008,106.661,52800.0
2014-03-14 13:05:00,124.15,124.19,123.98,124.02,38800.0,106.6438,106.6781,106.4977,106.5321,38800.0
2014-03-14 13:10:00,124.02,124.1,123.99,124.02,19600.0,106.5321,106.6008,106.5063,106.5321,19600.0
2014-03-14 13:15:00,124.03,124.03,123.96,124.01,26000.0,106.5407,106.5407,106.4806,106.5235,26000.0
2014-03-14 13:20:00,123.99,124.0,123.78,123.78,18900.0,106.5063,106.5149,106.3259,106.3259,18900.0
2014-03-14 13:25:00,123.78,123.79,123.67,123.73,31900.0,106.3259,106.3345,106.2315,106.283,31900.0
2014-03-14 13:30:00,123.74,123.79,123.72,123.79,22600.0,106.2916,106.3345,106.2744,106.3345,22600.0
2014-03-14 13:35:00,123.78,123.84,123.7,123.74,26900.0,106.3259,106.3775,106.2572,106.2916,26900.0
2014-03-14 13:40:00,123.7,123.71,123.55,123.62,28600.0,106.2572,106.2658,106.1284,106.1885,28600.0
2014-03-14 13:45:00,123.59,123.62,123.54,123.55,47600.0,106.1627,106.1885,106.1198,106.1284,47600.0
2014-03-14 13:50:00,123.56,123.71,123.48,123.56,43000.0,106.137,106.2658,106.0683,106.137,43000.0
2014-03-14 13:55:00,123.54,123.55,123.38,123.41,67000.0,106.1198,106.1284,105.9824,106.0081,67000.0
2014-03-14 14:00:00,123.41,123.42,123.25,123.26,68300.0,106.0081,106.0167,105.8707,105.8793,68300.0
2014-03-14 14:05:00,123.26,123.49,123.25,123.47,23200.0,105.8793,106.0768,105.8707,106.0597,23200.0
2014-03-14 14:10:00,123.47,123.48,123.25,123.31,53300.0,106.0597,106.0683,105.8707,105.9222,53300.0
2014-03-14 14:15:00,123.32,123.43,123.3,123.42,30100.0,105.9308,106.0253,105.9136,106.0167,30100.0
2014-03-14 14:20:00,123.41,123.52,123.4,123.48,40900.0,106.0081,106.1026,105.9995,106.0683,40900.0
2014-03-14 14:25:00,123.45,123.46,123.33,123.38,36400.0,106.0425,106.0511,105.9394,105.9824,36400.0
2014-03-14 14:30:00,123.37,123.37,123.3,123.3,14000.0,105.9738,105.9738,105.9136,105.9136,14000.0
2014-03-14 14:35:00,123.3,123.3,123.24,123.25,54000.0,105.9136,105.9136,105.8621,105.8707,54000.0
2014-03-14 14:40:00,123.26,123.28,123.17,123.21,58800.0,105.8793,105.8965,105.802,105.8363,58800.0
2014-03-14 14:45:00,123.21,123.4,123.17,123.26,31000.0,105.8363,105.9995,105.802,105.8793,31000.0
2014-03-14 14:50:00,123.26,123.34,123.23,123.27,35700.0,105.8793,105.948,105.8535,105.8879,35700.0
2014-03-14 14:55:00,123.28,123.29,123.1,123.11,33100.0,105.8965,105.905,105.7418,105.7504,33100.0
2014-03-14 15:00:00,123.13,123.32,123.13,123.28,38500.0,105.7676,105.9308,105.7676,105.8965,38500.0
2014-03-14 15:05:00,123.28,123.29,123.17,123.21,33800.0,105.8965,105.905,105.802,105.8363,33800.0
2014-03-14 15:10:00,123.2,123.2,123.04,123.04,41500.0,105.8277,105.8277,105.6903,105.6903,41500.0
2014-03-14 15:15:00,123.05,123.13,123.03,123.11,71200.0,105.6989,105.7676,105.6817,105.7504,71200.0
2014-03-14 15:20:00,123.07,123.27,123.06,123.15,69800.0,105.7161,105.8879,105.7075,105.7848,69800.0
2014-03-14 15:25:00,123.16,123.18,123.09,123.17,46000.0,105.7934,105.8106,105.7332,105.802,46000.0
2014-03-14 15:30:00,123.17,123.36,123.12,123.25,75700.0,105.802,105.9652,105.759,105.8707,75700.0
2014-03-14 15:35:00,123.25,123.25,123.13,123.18,72200.0,105.8707,105.8707,105.7676,105.8106,72200.0
2014-03-14 15:40:00,123.18,123.35,123.16,123.24,84100.0,105.8106,105.9566,105.7934,105.8621,84100.0
2014-03-14 15:45:00,123.24,123.24,122.99,123.01,100700.0,105.8621,105.8621,105.6473,105.6645,100700.0
2014-03-14 15:50:00,123.02,123.05,122.91,122.92,92500.0,105.6731,105.6989,105.5786,105.5872,92500.0
2014-03-14 15:55:00,122.93,123.19,122.91,123.15,163900.0,105.5958,105.8191,105.5786,105.7848,163900.0
2014-03-17 09:30:00,123.92,124.75,123.92,124.5,164600.0,106.4462,107.1592,106.4462,106.9444,164600.0
2014-03-17 09:35:00,124.5,125.11,124.46,125.0,99400.0,106.9444,107.4684,106.9101,107.3739,99400.0
2014-03-17 09:40:00,125.07,125.57,125.07,125.42,150300.0,107.434,107.8635,107.434,107.7347,150300.0
2014-03-17 09:45:00,125.47,125.51,125.29,125.4,76400.0,107.7776,107.812,107.623,107.7175,76400.0
2014-03-17 09:50:00,125.39,125.5,125.3,125.31,70800.0,107.7089,107.8034,107.6316,107.6402,70800.0
2014-03-17 09:55:00,125.31,125.6,125.28,125.3,71400.0,107.6402,107.8893,107.6144,107.6316,71400.0
2014-03-17 10:00:00,125.3,125.49,125.26,125.35,108100.0,107.6316,107.7948,107.5973,107.6746,108100.0
2014-03-17 10:05:00,125.34,125.53,125.3,125.36,83700.0,107.666,107.8292,107.6316,107.6832,83700.0
2014-03-17 10:10:00,125.35,125.38,125.09,125.15,48200.0,107.6746,107.7003,107.4512,107.5028,48200.0
2014-03-17 10:15:00,125.15,125.24,125.1,125.14,35000.0,107.5028,107.5801,107.4598,107.4942,35000.0
2014-03-17 10:20:00,125.14,125.15,124.95,124.98,40300.0,107.4942,107.5028,107.331,107.3567,40300.0
2014-03-17 10:25:00,124.99,125.04,124.83,124.86,43700.0,107.3653,107.4083,107.2279,107.2537,43700.0
2014-03-17 10:30:00,124.87,124.97,124.79,124.9,78200.0,107.2622,107.3481,107.1935,107.288,78200.0
2014-03-17 10:35:00,124.94,124.98,124.75,124.87,41600.0,107.3224,107.3567,107.1592,107.2622,41600.0
2014-03-17 10:40:00,124.88,125.04,124.79,124.79,38800.0,107.2708,107.4083,107.1935,107.1935,38800.0
2014-03-17 10:45:00,124.75,124.85,124.65,124.78,67400.0,107.1592,107.2451,107.0733,107.1849,67400.0
2014-03-17 10:50:00,124.82,125.1,124.81,124.81,52000.0,107.2193,107.4598,107.2107,107.2107,52000.0
2014-03-17 10:55:00,124.81,124.94,124.76,124.88,43900.0,107.2107,107.3224,107.1678,107.2708,43900.0
2014-03-17 11:00:00,124.9,125.3,124.86,125.24,69800.0,107.288,107.6316,107.2537,107.5801,69800.0
2014-03-17 11:05:00,125.19,125.33,125.09,125.24,43700.0,107.5371,107.6574,107.4512,107.5801,43700.0
2014-03-17 11:10:00,125.22,125.25,125.12,125.14,38200.0,107.5629,107.5887,107.477,107.4942,38200.0
2014-03-17 11:15:00,125.13,125.32,125.04,125.28,52100.0,107.4856,107.6488,107.4083,107.6144,52100.0
2014-03-17 11:20:00,125.28,125.28,125.03,125.07,39600.0,107.6144,107.6144,107.3997,107.434,39600.0
2014-03-17 11:25:00,125.05,125.07,124.87,124.92,42500.0,107.4169,107.434,107.2622,107.3052,42500.0
2014-03-17 11:30:00,124.9,124.97,124.86,124.91,21900.0,107.288,107.3481,107.2537,107.2966,21900.0
2014-03-17 11:35:00,124.92,124.92,124.66,124.73,18200.0,107.3052,107.3052,107.0819,107.142,18200.0
2014-03-17 11:40:00,124.76,124.84,124.68,124.84,21200.0,107.1678,107.2365,107.099,107.2365,21200.0
2014-03-17 11:45:00,124.84,125.08,124.78,125.08,36600.0,107.2365,107.4426,107.1849,107.4426,36600.0
2014-03-17 11:50:00,125.08,125.13,124.96,125.13,17400.0,107.4426,107.4856,107.3396,107.4856,17400.0
2014-03-17 11:55:00,125.13,125.28,125.06,125.28,33900.0,107.4856,107.6144,107.4255,107.6144,33900.0
2014-03-17 12:00:00,125.28,125.34,125.19,125.26,46800.0,107.6144,107.666,107.5371,107.5973,46800.0
2014-03-17 12:05:00,125.25,125.3,125.18,125.24,12400.0,107.5887,107.6316,107.5285,107.5801,12400.0
2014-03-17 12:10:00,125.24,125.64,125.23,125.64,44100.0,107.5801,107.9237,107.5715,107.9237,44100.0
2014-03-17 12:15:00,125.64,125.82,125.64,125.79,67600.0,107.9237,108.0783,107.9237,108.0525,67600.0
2014-03-17 12:20:00,125.78,125.79,125.63,125.66,27000.0,108.0439,108.0525,107.9151,107.9409,27000.0
2014-03-17 12:25:00,125.68,125.68,125.52,125.68,39400.0,107.958,107.958,107.8206,107.958,39400.0
2014-03-17 12:30:00,125.7,125.76,125.67,125.74,23000.0,107.9752,108.0268,107.9494,108.0096,23000.0
2014-03-17 12:35:00,125.74,125.75,125.48,125.49,28800.0,108.0096,108.0182,107.7862,107.7948,28800.0
2014-03-17 12:40:00,125.48,125.63,125.48,125.59,18100.0,107.7862,107.9151,107.7862,107.8807,18100.0
2014-03-17 12:45:00,125.59,125.59,125.41,125.44,16300.0,107.8807,107.8807,107.7261,107.7519,16300.0
2014-03-17 12:50:00,125.44,125.5,125.39,125.47,29500.0,107.7519,107.8034,107.7089,107.7776,29500.0
2014-03-17 12:55:00,125.46,125.56,125.46,125.53,17100.0,107.7691,107.855,107.7691,107.8292,17100.0
2014-03-17 13:00:00,125.55,125.71,125.54,125.68,16400.0,107.8464,107.9838,107.8378,107.958,16400.0
2014-03-17 13:05:00,125.71,125.71,125.56,125.58,25400.0,107.9838,107.9838,107.855,107.8721,25400.0
2014-03-17 13:10:00,125.58,125.59,125.47,125.53,29900.0,107.8721,107.8807,107.7776,107.8292,29900.0
2014-03-17 13:15:00,125.54,125.65,125.48,125.55,24700.0,107.8378,107.9323,107.7862,107.8464,24700.0
2014-03-17 13:20:00,125.57,125.66,125.52,125.59,16400.0,107.8635,107.9409,107.8206,107.8807,16400.0
2014-03-17 13:25:00,125.58,125.65,125.51,125.56,26200.0,107.8721,107.9323,107.812,107.855,26200.0
2014-03-17 13:30:00,125.57,125.63,125.57,125.58,16000.0,107.8635,107.9151,107.8635,107.8721,16000.0
2014-03-17 13:35:00,125.58,125.7,125.54,125.67,36800.0,107.8721,107.9752,107.8378,107.9494,36800.0
2014-03-17 13:40:00,125.65,125.77,125.63,125.67,39000.0,107.9323,108.0353,107.9151,107.9494,39000.0
2014-03-17 13:45:00,125.68,125.8,125.62,125.76,29100.0,107.958,108.0611,107.9065,108.0268,29100.0
2014-03-17 13:50:00,125.79,125.8,125.6,125.61,32200.0,108.0525,108.0611,107.8893,107.8979,32200.0
2014-03-17 13:55:00,125.61,125.68,125.52,125.66,51000.0,107.8979,107.958,107.8206,107.9409,51000.0
2014-03-17 14:00:00,125.65,125.72,125.59,125.64,37000.0,107.9323,107.9924,107.8807,107.9237,37000.0
2014-03-17 14:05:00,125.66,125.68,125.43,125.45,37700.0,107.9409,107.958,107.7433,107.7605,37700.0
2014-03-17 14:10:00,125.43,125.45,125.31,125.44,35800.0,107.7433,107.7605,107.6402,107.7519,35800.0
2014-03-17 14:15:00,125.43,125.45,125.35,125.43,15400.0,107.7433,107.7605,107.6746,107.7433,15400.0
2014-03-17 14:20:00,125.42,125.57,125.42,125.56,22100.0,107.7347,107.8635,107.7347,107.855,22100.0
2014-03-17 14:25:00,125.54,125.74,125.54,125.74,22900.0,107.8378,108.0096,107.8378,108.0096,22900.0
2014-03-17 14:30:00,125.73,125.74,125.5,125.5,29200.0,108.001,108.0096,107.8034,107.8034,29200.0
2014-03-17 14:35:00,125.48,125.52,125.34,125.34,25600.0,107.7862,107.8206,107.666,107.666,25600.0
2014-03-17 14:40:00,125.34,125.43,125.31,125.41,19000.0,107.666,107.7433,107.6402,107.7261,19000.0
2014-03-17 14:45:00,125.42,125.59,125.41,125.54,14200.0,107.7347,107.8807,107.7261,107.8378,14200.0
2014-03-17 14:50:00,125.55,125.57,125.46,125.48,26100.0,107.8464,107.8635,107.7691,107.7862,26100.0
2014-03-17 14:55:00,125.48,125.55,125.45,125.47,21200.0,107.7862,107.8464,107.7605,107.7776,21200.0
2014-03-17 15:00:00,125.47,125.52,125.43,125.5,26700.0,107.7776,107.8206,107.7433,107.8034,26700.0
2014-03-17 15:05:00,125.52,125.66,125.5,125.65,21200.0,107.8206,107.9409,107.8034,107.9323,21200.0
2014-03-17 15:10:00,125.63,125.69,125.6,125.62,21000.0,107.9151,107.9666,107.8893,107.9065,21000.0
2014-03-17 15:15:00,125.63,125.63,125.45,125.45,28200.0,107.9151,107.9151,107.7605,107.7605,28200.0
2014-03-17 15:20:00,125.45,125.5,125.39,125.44,26200.0,107.7605,107.8034,107.7089,107.7519,26200.0
2014-03-17 15:25:00,125.46,125.47,125.34,125.44,30600.0,107.7691,107.7776,107.666,107.7519,30600.0
2014-03-17 15:30:00,125.42,125.47,125.31,125.34,44700.0,107.7347,107.7776,107.6402,107.666,44700.0
2014-03-17 15:35:00,125.33,125.5,125.33,125.43,64200.0,107.6574,107.8034,107.6574,107.7433,64200.0
2014-03-17 15:40:00,125.44,125.45,125.2,125.22,75600.0,107.7519,107.7605,107.5457,107.5629,75600.0
2014-03-17 15:45:00,125.21,125.31,125.11,125.29,63500.0,107.5543,107.6402,107.4684,107.623,63500.0
2014-03-17 15:50:00,125.29,125.42,125.24,125.3,102300.0,107.623,107.7347,107.5801,107.6316,102300.0
2014-03-17 15:55:00,125.3,125.43,125.26,125.39,144100.0,107.6316,107.7433,107.5973,107.7089,144100.0
2014-03-18 09:30:00,125.79,125.93,125.54,125.54,124100.0,108.0525,108.1728,107.8378,107.8378,124100.0
2014-03-18 09:35:00,125.56,125.63,125.44,125.49,42800.0,107.855,107.9151,107.7519,107.7948,42800.0
2014-03-18 09:40:00,125.49,125.49,125.15,125.15,79600.0,107.7948,107.7948,107.5028,107.5028,79600.0
2014-03-18 09:45:00,125.11,125.44,125.1,125.42,48200.0,107.4684,107.7519,107.4598,107.7347,48200.0
2014-03-18 09:50:00,125.42,125.47,125.27,125.45,40200.0,107.7347,107.7776,107.6058,107.7605,40200.0
2014-03-18 09:55:00,125.5,125.5,125.15,125.22,79500.0,107.8034,107.8034,107.5028,107.5629,79500.0
2014-03-18 10:00:00,125.25,125.39,124.98,125.03,58400.0,107.5887,107.7089,107.3567,107.3997,58400.0
2014-03-18 10:05:00,125.03,125.13,124.89,125.01,43300.0,107.3997,107.4856,107.2794,107.3825,43300.0
2014-03-18 10:10:00,125.01,125.01,124.81,124.83,40700.0,107.3825,107.3825,107.2107,107.2279,40700.0
2014-03-18 10:15:00,124.81,125.32,124.8,125.3,36600.0,107.2107,107.6488,107.2021,107.6316,36600.0
2014-03-18 10:20:00,125.3,125.32,125.06,125.15,54200.0,107.6316,107.6488,107.4255,107.5028,54200.0
2014-03-18 10:25:00,125.16,125.22,125.08,125.13,76500.0,107.5114,107.5629,107.4426,107.4856,76500.0
2014-03-18 10:30:00,125.11,125.3,125.1,125.29,44800.0,107.4684,107.6316,107.4598,107.623,44800.0
2014-03-18 10:35:00,125.29,125.3,125.16,125.19,33100.0,107.623,107.6316,107.5114,107.5371,33100.0
2014-03-18 10:40:00,125.19,125.2,124.82,124.94,89600.0,107.5371,107.5457,107.2193,107.3224,89600.0
2014-03-18 10:45:00,124.94,125.02,124.83,124.83,51200.0,107.3224,107.3911,107.2279,107.2279,51200.0
2014-03-18 10:50:00,124.83,124.93,124.75,124.75,34800.0,107.2279,107.3138,107.1592,107.1592,34800.0
2014-03-18 10:55:00,124.75,124.81,124.53,124.54,68400.0,107.1592,107.2107,106.9702,106.9788,68400.0
2014-03-18 11:00:00,124.57,124.72,124.55,124.69,25500.0,107.0046,107.1334,106.9874,107.1076,25500.0
2014-03-18 11:05:00,124.68,124.73,124.57,124.61,46000.0,107.099,107.142,107.0046,107.0389,46000.0
2014-03-18 11:10:00,124.65,124.79,124.61,124.78,41500.0,107.0733,107.1935,107.0389,107.1849,41500.0
2014-03-18 11:15:00,124.8,124.85,124.7,124.84,38900.0,107.2021,107.2451,107.1162,107.2365,38900.0
2014-03-18 11:20:00,124.85,124.86,124.76,124.82,55300.0,107.2451,107.2537,107.1678,107.2193,55300.0
2014-03-18 11:25:00,124.84,124.84,124.71,124.76,19400.0,107.2365,107.2365,107.1248,107.1678,19400.0
2014-03-18 11:30:00,124.76,124.83,124.7,124.7,29000.0,107.1678,107.2279,107.1162,107.1162,29000.0
2014-03-18 11:35:00,124.7,124.71,124.67,124.67,14600.0,107.1162,107.1248,107.0905,107.0905,14600.0
2014-03-18 11:40:00,124.67,124.7,124.43,124.45,49900.0,107.0905,107.1162,106.8843,106.9015,49900.0
2014-03-18 11:45:00,124.46,124.51,124.32,124.44,40600.0,106.9101,106.953,106.7898,106.8929,40600.0
2014-03-18 11:50:00,124.45,124.54,124.44,124.51,21800.0,106.9015,106.9788,106.8929,106.953,21800.0
2014-03-18 11:55:00,124.52,124.73,124.51,124.73,45800.0,106.9616,107.142,106.953,107.142,45800.0
2014-03-18 12:00:00,124.73,124.79,124.68,124.73,22300.0,107.142,107.1935,107.099,107.142,22300.0
2014-03-18 12:05:00,124.7,124.76,124.68,124.68,33800.0,107.1162,107.1678,107.099,107.099,33800.0
2014-03-18 12:10:00,124.7,124.77,124.59,124.62,26400.0,107.1162,107.1764,107.0217,107.0475,26400.0
2014-03-18 12:15:00,124.63,124.68,124.5,124.58,22600.0,107.0561,107.099,106.9444,107.0131,22600.0
2014-03-18 12:20:00,124.58,124.68,124.46,124.68,28800.0,107.0131,107.099,106.9101,107.099,28800.0
2014-03-18 12:25:00,124.68,124.78,124.62,124.62,21300.0,107.099,107.1849,107.0475,107.0475,21300.0
2014-03-18 12:30:00,124.62,124.65,124.55,124.56,36400.0,107.0475,107.0733,106.9874,106.996,36400.0
2014-03-18 12:35:00,124.53,124.65,124.53,124.61,17100.0,106.9702,107.0733,106.9702,107.0389,17100.0
2014-03-18 12:40:00,124.59,124.62,124.47,124.52,20800.0,107.0217,107.0475,106.9187,106.9616,20800.0
2014-03-18 12:45:00,124.5,124.61,124.49,124.61,10300.0,106.9444,107.0389,106.9358,107.0389,10300.0
2014-03-18 12:50:00,124.61,124.64,124.58,124.64,10900.0,107.0389,107.0647,107.0131,107.0647,10900.0
2014-03-18 12:55:00,124.63,124.66,124.61,124.63,9600.0,107.0561,107.0819,107.0389,107.0561,9600.0
2014-03-18 13:00:00,124.64,124.67,124.61,124.62,6200.0,107.0647,107.0905,107.0389,107.0475,6200.0
2014-03-18 13:05:00,124.62,124.67,124.61,124.63,8300.0,107.0475,107.0905,107.0389,107.0561,8300.0
2014-03-18 13:10:00,124.65,124.66,124.54,124.54,11000.0,107.0733,107.0819,106.9788,106.9788,11000.0
2014-03-18 13:15:00,124.53,124.55,124.43,124.45,29700.0,106.9702,106.9874,106.8843,106.9015,29700.0
2014-03-18 13:20:00,124.45,124.52,124.43,124.5,20700.0,106.9015,106.9616,106.8843,106.9444,20700.0
2014-03-18 13:25:00,124.52,124.64,124.52,124.61,22900.0,106.9616,107.0647,106.9616,107.0389,22900.0
2014-03-18 13:30:00,124.61,124.64,124.57,124.57,17000.0,107.0389,107.0647,107.0046,107.0046,17000.0
2014-03-18 13:35:00,124.58,124.58,124.47,124.47,23700.0,107.0131,107.0131,106.9187,106.9187,23700.0
2014-03-18 13:40:00,124.47,124.67,124.47,124.63,36900.0,106.9187,107.0905,106.9187,107.0561,36900.0
2014-03-18 13:45:00,124.62,124.66,124.62,124.63,28300.0,107.0475,107.0819,107.0475,107.0561,28300.0
2014-03-18 13:50:00,124.63,124.65,124.59,124.65,29100.0,107.0561,107.0733,107.0217,107.0733,29100.0
2014-03-18 13:55:00,124.63,124.64,124.58,124.58,24400.0,107.0561,107.0647,107.0131,107.0131,24400.0
2014-03-18 14:00:00,124.59,124.61,124.51,124.6,33100.0,107.0217,107.0389,106.953,107.0303,33100.0
2014-03-18 14:05:00,124.6,124.67,124.56,124.58,20600.0,107.0303,107.0905,106.996,107.0131,20600.0
2014-03-18 14:10:00,124.58,124.62,124.56,124.56,17800.0,107.0131,107.0475,106.996,106.996,17800.0
2014-03-18 14:15:00,124.57,124.59,124.54,124.55,24200.0,107.0046,107.0217,106.9788,106.9874,24200.0
2014-03-18 14:20:00,124.56,124.63,124.55,124.62,24100.0,106.996,107.0561,106.9874,107.0475,24100.0
2014-03-18 14:25:00,124.62,124.62,124.57,124.59,31100.0,107.0475,107.0475,107.0046,107.0217,31100.0
2014-03-18 14:30:00,124.59,124.6,124.56,124.59,20500.0,107.0217,107.0303,106.996,107.0217,20500.0
2014-03-18 14:35:00,124.59,124.6,124.57,124.58,22400.0,107.0217,107.0303,107.0046,107.0131,22400.0
2014-03-18 14:40:00,124.58,124.58,124.47,124.49,48800.0,107.0131,107.0131,106.9187,106.9358,48800.0
2014-03-18 14:45:00,124.49,124.57,124.48,124.52,32800.0,106.9358,107.0046,106.9272,106.9616,32800.0
2014-03-18 14:50:00,124.53,124.62,124.51,124.59,22600.0,106.9702,107.0475,106.953,107.0217,22600.0
2014-03-18 14:55:00,124.6,124.61,124.54,124.54,23800.0,107.0303,107.0389,106.9788,106.9788,23800.0
2014-03-18 15:00:00,124.55,124.58,124.47,124.47,33500.0,106.9874,107.0131,106.9187,106.9187,33500.0
2014-03-18 15:05:00,124.47,124.49,124.43,124.44,32500.0,106.9187,106.9358,106.8843,106.8929,32500.0
2014-03-18 15:10:00,124.44,124.44,124.33,124.34,54500.0,106.8929,106.8929,106.7984,106.807,54500.0
2014-03-18 15:15:00,124.34,124.34,124.24,124.25,60000.0,106.807,106.807,106.7211,106.7297,60000.0
2014-03-18 15:20:00,124.25,124.26,124.17,124.18,65600.0,106.7297,106.7383,106.661,106.6695,65600.0
2014-03-18 15:25:00,124.17,124.21,121.21,124.1,187400.0,106.661,106.6953,104.1183,106.6008,187400.0
2014-03-18 15:30:00,124.1,124.2,124.03,124.05,96300.0,106.6008,106.6867,106.5407,106.5579,96300.0
2014-03-18 15:35:00,124.05,124.1,124.03,124.03,91600.0,106.5579,106.6008,106.5407,106.5407,91600.0
2014-03-18 15:40:00,124.03,124.04,123.91,124.01,125200.0,106.5407,106.5493,106.4376,106.5235,125200.0
2014-03-18 15:45:00,124.03,124.04,123.93,124.02,101300.0,106.5407,106.5493,106.4548,106.5321,101300.0
2014-03-18 15:50:00,124.02,124.07,123.96,123.98,159100.0,106.5321,106.5751,106.4806,106.4977,159100.0
2014-03-18 15:55:00,123.98,124.08,123.95,124.05,201100.0,106.4977,106.5836,106.472,106.5579,201100.0
2014-03-19 09:30:00,124.32,124.44,124.07,124.42,124600.0,106.7898,106.8929,106.5751,106.8757,124600.0
2014-03-19 09:35:00,124.41,124.43,124.09,124.33,59800.0,106.8671,106.8843,106.5922,106.7984,59800.0
2014-03-19 09:40:00,124.32,124.82,124.3,124.82,90000.0,106.7898,107.2193,106.7726,107.2193,90000.0
2014-03-19 09:45:00,124.82,124.93,124.59,124.72,63900.0,107.2193,107.3138,107.0217,107.1334,63900.0
2014-03-19 09:50:00,124.69,125.0,124.69,124.81,67200.0,107.1076,107.3739,107.1076,107.2107,67200.0
2014-03-19 09:55:00,124.8,124.96,124.75,124.94,55600.0,107.2021,107.3396,107.1592,107.3224,55600.0
2014-03-19 10:00:00,124.9,124.99,124.8,124.85,72100.0,107.288,107.3653,107.2021,107.2451,72100.0
2014-03-19 10:05:00,124.87,125.09,124.75,124.99,89400.0,107.2622,107.4512,107.1592,107.3653,89400.0
2014-03-19 10:10:00,124.99,125.18,124.98,125.12,95100.0,107.3653,107.5285,107.3567,107.477,95100.0
2014-03-19 10:15:00,125.12,125.2,125.05,125.06,77000.0,107.477,107.5457,107.4169,107.4255,77000.0
2014-03-19 10:20:00,125.06,125.07,124.88,125.05,52100.0,107.4255,107.434,107.2708,107.4169,52100.0
2014-03-19 10:25:00,125.02,125.19,124.98,125.12,29000.0,107.3911,107.5371,107.3567,107.477,29000.0
2014-03-19 10:30:00,125.1,125.17,125.01,125.1,41800.0,107.4598,107.5199,107.3825,107.4598,41800.0
2014-03-19 10:35:00,125.12,125.13,124.95,124.99,22900.0,107.477,107.4856,107.331,107.3653,22900.0
2014-03-19 10:40:00,124.98,125.01,124.8,124.85,44900.0,107.3567,107.3825,107.2021,107.2451,44900.0
2014-03-19 10:45:00,124.83,124.88,124.72,124.75,20200.0,107.2279,107.2708,107.1334,107.1592,20200.0
2014-03-19 10:50:00,124.76,124.83,124.67,124.73,55900.0,107.1678,107.2279,107.0905,107.142,55900.0
2014-03-19 10:55:00,124.72,124.86,124.68,124.71,21700.0,107.1334,107.2537,107.099,107.1248,21700.0
2014-03-19 11:00:00,124.67,124.81,124.64,124.72,31100.0,107.0905,107.2107,107.0647,107.1334,31100.0
2014-03-19 11:05:00,124.72,124.75,124.56,124.56,37900.0,107.1334,107.1592,106.996,106.996,37900.0
2014-03-19 11:10:00,124.56,124.79,124.5,124.76,26000.0,106.996,107.1935,106.9444,107.1678,26000.0
2014-03-19 11:15:00,124.76,124.77,124.5,124.5,60600.0,107.1678,107.1764,106.9444,106.9444,60600.0
2014-03-19 11:20:00,124.52,124.52,124.48,124.49,21900.0,106.9616,106.9616,106.9272,106.9358,21900.0
2014-03-19 11:25:00,124.48,124.5,124.43,124.48,35200.0,106.9272,106.9444,106.8843,106.9272,35200.0
2014-03-19 11:30:00,124.49,124.52,124.44,124.46,45300.0,106.9358,106.9616,106.8929,106.9101,45300.0
2014-03-19 11:35:00,124.46,124.46,124.33,124.36,34900.0,106.9101,106.9101,106.7984,106.8242,34900.0
2014-03-19 11:40:00,124.36,124.37,124.08,124.35,106000.0,106.8242,106.8328,106.5836,106.8156,106000.0
2014-03-19 11:45:00,124.31,124.41,124.19,124.32,101200.0,106.7812,106.8671,106.6781,106.7898,101200.0
2014-03-19 11:50:00,124.32,124.4,124.14,124.25,56700.0,106.7898,106.8585,106.6352,106.7297,56700.0
2014-03-19 11:55:00,124.25,124.37,124.08,124.37,73200.0,106.7297,106.8328,106.5836,106.8328,73200.0
2014-03-19 12:00:00,124.37,124.43,124.35,124.35,38100.0,106.8328,106.8843,106.8156,106.8156,38100.0
2014-03-19 12:05:00,124.34,124.4,124.28,124.3,26400.0,106.807,106.8585,106.7554,106.7726,26400.0
2014-03-19 12:10:00,124.31,124.37,124.2,124.21,33300.0,106.7812,106.8328,106.6867,106.6953,33300.0
2014-03-19 12:15:00,124.22,124.33,124.0,124.07,80400.0,106.7039,106.7984,106.5149,106.5751,80400.0
2014-03-19 12:20:00,124.05,124.05,123.86,123.94,57000.0,106.5579,106.5579,106.3947,106.4634,57000.0
2014-03-19 12:25:00,123.93,124.03,123.92,123.94,19600.0,106.4548,106.5407,106.4462,106.4634,19600.0
2014-03-19 12:30:00,123.92,124.04,123.86,123.95,49200.0,106.4462,106.5493,106.3947,106.472,49200.0
2014-03-19 12:35:00,123.93,123.94,123.86,123.89,27200.0,106.4548,106.4634,106.3947,106.4204,27200.0
2014-03-19 12:40:00,123.88,123.93,123.85,123.87,97500.0,106.4118,106.4548,106.3861,106.4033,97500.0
2014-03-19 12:45:00,123.86,124.02,123.86,124.0,54200.0,106.3947,106.5321,106.3947,106.5149,54200.0
2014-03-19 12:50:00,124.0,124.08,123.99,124.08,39100.0,106.5149,106.5836,106.5063,106.5836,39100.0
2014-03-19 12:55:00,124.08,124.08,124.03,124.04,27600.0,106.5836,106.5836,106.5407,106.5493,27600.0
2014-03-19 13:00:00,124.04,124.1,124.0,124.02,24100.0,106.5493,106.6008,106.5149,106.5321,24100.0
2014-03-19 13:05:00,124.02,124.03,123.95,123.99,36600.0,106.5321,106.5407,106.472,106.5063,36600.0
2014-03-19 13:10:00,123.99,124.04,123.98,124.04,25600.0,106.5063,106.5493,106.4977,106.5493,25600.0
2014-03-19 13:15:00,124.02,124.04,123.99,124.0,12100.0,106.5321,106.5493,106.5063,106.5149,12100.0
2014-03-19 13:20:00,124.0,124.02,123.99,123.99,27200.0,106.5149,106.5321,106.5063,106.5063,27200.0
2014-03-19 13:25:00,124.0,124.0,123.9,123.95,28100.0,106.5149,106.5149,106.429,106.472,28100.0
2014-03-19 13:30:00,123.96,123.99,123.94,123.94,19300.0,106.4806,106.5063,106.4634,106.4634,19300.0
2014-03-19 13:35:00,123.94,123.94,123.88,123.91,26800.0,106.4634,106.4634,106.4118,106.4376,26800.0
2014-03-19 13:40:00,123.89,123.9,123.8,123.82,38400.0,106.4204,106.429,106.3431,106.3603,38400.0
2014-03-19 13:45:00,123.82,123.89,123.82,123.86,30900.0,106.3603,106.4204,106.3603,106.3947,30900.0
2014-03-19 13:50:00,123.86,124.02,123.86,124.0,28400.0,106.3947,106.5321,106.3947,106.5149,28400.0
2014-03-19 13:55:00,123.98,124.02,123.93,123.93,18800.0,106.4977,106.5321,106.4548,106.4548,18800.0
2014-03-19 14:00:00,123.94,123.94,123.44,123.52,94800.0,106.4634,106.4634,106.0339,106.1026,94800.0
2014-03-19 14:05:00,123.52,123.54,123.1,123.29,65000.0,106.1026,106.1198,105.7418,105.905,65000.0
2014-03-19 14:10:00,123.34,123.43,123.25,123.33,34400.0,105.948,106.0253,105.8707,105.9394,34400.0
2014-03-19 14:15:00,123.34,123.66,123.29,123.6,56700.0,105.948,106.2229,105.905,106.1713,56700.0
2014-03-19 14:20:00,123.58,123.67,123.35,123.36,98400.0,106.1542,106.2315,105.9566,105.9652,98400.0
2014-03-19 14:25:00,123.38,123.4,123.15,123.25,156100.0,105.9824,105.9995,105.7848,105.8707,156100.0
2014-03-19 14:30:00,123.25,123.39,123.1,123.15,258700.0,105.8707,105.9909,105.7418,105.7848,258700.0
2014-03-19 14:35:00,123.15,123.24,122.81,122.93,141500.0,105.7848,105.8621,105.4927,105.5958,141500.0
2014-03-19 14:40:00,122.92,122.97,122.72,122.86,65900.0,105.5872,105.6302,105.4154,105.5357,65900.0
2014-03-19 14:45:00,122.9,123.06,122.85,122.88,40400.0,105.57,105.7075,105.5271,105.5529,40400.0
2014-03-19 14:50:00,122.91,123.0,122.82,122.88,41400.0,105.5786,105.6559,105.5013,105.5529,41400.0
2014-03-19 14:55:00,122.88,123.08,122.85,122.94,46500.0,105.5529,105.7247,105.5271,105.6044,46500.0
2014-03-19 15:00:00,122.91,122.96,122.82,122.82,46800.0,105.5786,105.6216,105.5013,105.5013,46800.0
2014-03-19 15:05:00,122.82,122.83,121.83,121.83,255500.0,105.5013,105.5099,104.6509,104.6509,255500.0
2014-03-19 15:10:00,121.82,121.89,121.37,121.85,148200.0,104.6423,104.7025,104.2558,104.6681,148200.0
2014-03-19 15:15:00,121.87,122.23,121.81,122.16,128300.0,104.6853,104.9945,104.6337,104.9344,128300.0
2014-03-19 15:20:00,122.16,122.33,122.09,122.14,73300.0,104.9344,105.0804,104.8743,104.9172,73300.0
2014-03-19 15:25:00,122.14,122.25,121.87,121.9,201600.0,104.9172,105.0117,104.6853,104.711,201600.0
2014-03-19 15:30:00,121.9,121.96,121.7,121.93,227200.0,104.711,104.7626,104.5392,104.7368,227200.0
2014-03-19 15:35:00,121.94,122.0,121.73,121.75,215200.0,104.7454,104.7969,104.565,104.5822,215200.0
2014-03-19 15:40:00,121.75,121.82,121.69,121.78,192800.0,104.5822,104.6423,104.5307,104.608,192800.0
2014-03-19 15:45:00,121.76,122.09,121.74,122.03,202900.0,104.5908,104.8743,104.5736,104.8227,202900.0
2014-03-19 15:50:00,122.03,122.16,121.94,122.14,154900.0,104.8227,104.9344,104.7454,104.9172,154900.0
2014-03-19 15:55:00,122.14,122.31,122.12,122.24,213200.0,104.9172,105.0632,104.9,105.0031,213200.0
2014-03-20 09:30:00,122.59,122.76,122.13,122.13,157200.0,105.3037,105.4498,104.9086,104.9086,157200.0
2014-03-20 09:35:00,122.2,122.36,121.95,122.0,127500.0,104.9687,105.1062,104.754,104.7969,127500.0
2014-03-20 09:40:00,122.09,122.1,121.65,121.84,97300.0,104.8743,104.8828,104.4963,104.6595,97300.0
2014-03-20 09:45:00,121.84,121.91,121.44,121.59,123400.0,104.6595,104.7196,104.3159,104.4448,123400.0
2014-03-20 09:50:00,121.61,121.81,121.38,121.74,80200.0,104.4619,104.6337,104.2644,104.5736,80200.0
2014-03-20 09:55:00,121.82,122.06,121.76,121.97,73800.0,104.6423,104.8485,104.5908,104.7712,73800.0
2014-03-20 10:00:00,121.99,122.46,121.94,122.43,95200.0,104.7884,105.1921,104.7454,105.1663,95200.0
2014-03-20 10:05:00,122.42,122.91,122.26,122.91,66800.0,105.1577,105.5786,105.0203,105.5786,66800.0
2014-03-20 10:10:00,122.91,123.15,122.76,123.06,88100.0,105.5786,105.7848,105.4498,105.7075,88100.0
2014-03-20 10:15:00,123.06,123.16,122.94,122.94,46900.0,105.7075,105.7934,105.6044,105.6044,46900.0
2014-03-20 10:20:00,122.94,123.1,122.76,122.81,84100.0,105.6044,105.7418,105.4498,105.4927,84100.0
2014-03-20 10:25:00,122.76,122.83,122.52,122.72,46400.0,105.4498,105.5099,105.2436,105.4154,46400.0
2014-03-20 10:30:00,122.73,122.8,122.59,122.76,47200.0,105.424,105.4841,105.3037,105.4498,47200.0
2014-03-20 10:35:00,122.73,122.75,122.65,122.73,18300.0,105.424,105.4412,105.3553,105.424,18300.0
2014-03-20 10:40:00,122.71,122.82,122.62,122.72,25200.0,105.4068,105.5013,105.3295,105.4154,25200.0
2014-03-20 10:45:00,122.73,122.73,122.57,122.6,32800.0,105.424,105.424,105.2866,105.3123,32800.0
2014-03-20 10:50:00,122.6,122.6,122.36,122.49,26100.0,105.3123,105.3123,105.1062,105.2178,26100.0
2014-03-20 10:55:00,122.48,122.48,122.34,122.45,22200.0,105.2093,105.2093,105.089,105.1835,22200.0
2014-03-20 11:00:00,122.43,122.52,122.27,122.43,36600.0,105.1663,105.2436,105.0289,105.1663,36600.0
2014-03-20 11:05:00,122.44,122.44,122.19,122.37,27900.0,105.1749,105.1749,104.9602,105.1148,27900.0
2014-03-20 11:10:00,122.4,122.43,122.03,122.06,31800.0,105.1405,105.1663,104.8227,104.8485,31800.0
2014-03-20 11:15:00,122.06,122.24,122.02,122.03,28300.0,104.8485,105.0031,104.8141,104.8227,28300.0
2014-03-20 11:20:00,122.03,122.21,122.02,122.14,27300.0,104.8227,104.9773,104.8141,104.9172,27300.0
2014-03-20 11:25:00,122.17,122.43,122.16,122.42,21600.0,104.943,105.1663,104.9344,105.1577,21600.0
2014-03-20 11:30:00,122.43,122.55,122.3,122.52,21800.0,105.1663,105.2694,105.0546,105.2436,21800.0
2014-03-20 11:35:00,122.47,122.49,122.18,122.33,20300.0,105.2007,105.2178,104.9516,105.0804,20300.0
2014-03-20 11:40:00,122.34,122.36,122.22,122.28,23500.0,105.089,105.1062,104.9859,105.0375,23500.0
2014-03-20 11:45:00,122.28,122.48,122.16,122.4,34100.0,105.0375,105.2093,104.9344,105.1405,34100.0
2014-03-20 11:50:00,122.38,122.52,122.31,122.4,28500.0,105.1234,105.2436,105.0632,105.1405,28500.0
2014-03-20 11:55:00,122.38,122.51,122.37,122.5,16700.0,105.1234,105.235,105.1148,105.2264,16700.0
2014-03-20 12:00:00,122.5,122.61,122.33,122.42,24100.0,105.2264,105.3209,105.0804,105.1577,24100.0
2014-03-20 12:05:00,122.39,122.51,122.29,122.46,25800.0,105.132,105.235,105.0461,105.1921,25800.0
2014-03-20 12:10:00,122.46,122.51,122.38,122.49,13500.0,105.1921,105.235,105.1234,105.2178,13500.0
2014-03-20 12:15:00,122.51,122.82,122.5,122.7,27900.0,105.235,105.5013,105.2264,105.3982,27900.0
2014-03-20 12:20:00,122.69,122.99,122.68,122.98,37600.0,105.3896,105.6473,105.3811,105.6388,37600.0
2014-03-20 12:25:00,122.99,123.01,122.84,122.92,30800.0,105.6473,105.6645,105.5185,105.5872,30800.0
2014-03-20 12:30:00,122.93,122.95,122.8,122.85,29200.0,105.5958,105.613,105.4841,105.5271,29200.0
2014-03-20 12:35:00,122.86,122.93,122.75,122.87,19800.0,105.5357,105.5958,105.4412,105.5443,19800.0
2014-03-20 12:40:00,122.88,122.9,122.78,122.84,17300.0,105.5529,105.57,105.467,105.5185,17300.0
2014-03-20 12:45:00,122.85,123.09,122.85,123.08,34200.0,105.5271,105.7332,105.5271,105.7247,34200.0
2014-03-20 12:50:00,123.09,123.2,123.03,123.08,53300.0,105.7332,105.8277,105.6817,105.7247,53300.0
2014-03-20 12:55:00,123.08,123.11,122.93,123.02,21800.0,105.7247,105.7504,105.5958,105.6731,21800.0
2014-03-20 13:00:00,123.02,123.17,122.99,123.08,17700.0,105.6731,105.802,105.6473,105.7247,17700.0
2014-03-20 13:05:00,123.06,123.15,123.03,123.09,23200.0,105.7075,105.7848,105.6817,105.7332,23200.0
2014-03-20 13:10:00,123.08,123.08,122.98,123.0,26000.0,105.7247,105.7247,105.6388,105.6559,26000.0
2014-03-20 13:15:00,122.98,123.01,122.81,122.81,16500.0,105.6388,105.6645,105.4927,105.4927,16500.0
2014-03-20 13:20:00,122.81,122.89,122.73,122.87,23000.0,105.4927,105.5614,105.424,105.5443,23000.0
2014-03-20 13:25:00,122.85,122.86,122.73,122.76,22300.0,105.5271,105.5357,105.424,105.4498,22300.0
2014-03-20 13:30:00,122.76,122.92,122.75,122.78,28200.0,105.4498,105.5872,105.4412,105.467,28200.0
2014-03-20 13:35:00,122.74,122.88,122.73,122.81,14700.0,105.4326,105.5529,105.424,105.4927,14700.0
2014-03-20 13:40:00,122.79,122.87,122.74,122.84,39200.0,105.4755,105.5443,105.4326,105.5185,39200.0
2014-03-20 13:45:00,122.82,122.91,122.65,122.89,24900.0,105.5013,105.5786,105.3553,105.5614,24900.0
2014-03-20 13:50:00,122.88,122.9,122.71,122.8,20200.0,105.5529,105.57,105.4068,105.4841,20200.0
2014-03-20 13:55:00,122.8,122.92,122.8,122.9,16400.0,105.4841,105.5872,105.4841,105.57,16400.0
2014-03-20 14:00:00,122.89,122.97,122.84,122.9,41700.0,105.5614,105.6302,105.5185,105.57,41700.0
2014-03-20 14:05:00,122.9,122.91,122.74,122.77,36800.0,105.57,105.5786,105.4326,105.4584,36800.0
2014-03-20 14:10:00,122.76,122.97,122.75,122.92,54100.0,105.4498,105.6302,105.4412,105.5872,54100.0
2014-03-20 14:15:00,122.93,123.02,122.88,123.01,30300.0,105.5958,105.6731,105.5529,105.6645,30300.0
2014-03-20 14:20:00,122.99,123.21,122.96,123.2,55000.0,105.6473,105.8363,105.6216,105.8277,55000.0
2014-03-20 14:25:00,123.19,123.32,123.19,123.27,41400.0,105.8191,105.9308,105.8191,105.8879,41400.0
2014-03-20 14:30:00,123.3,123.31,123.18,123.21,26600.0,105.9136,105.9222,105.8106,105.8363,26600.0
2014-03-20 14:35:00,123.22,123.3,123.2,123.28,39900.0,105.8449,105.9136,105.8277,105.8965,39900.0
2014-03-20 14:40:00,123.29,123.32,123.25,123.29,41800.0,105.905,105.9308,105.8707,105.905,41800.0
2014-03-20 14:45:00,123.28,123.33,123.27,123.32,59700.0,105.8965,105.9394,105.8879,105.9308,59700.0
2014-03-20 14:50:00,123.32,123.53,123.3,123.51,56100.0,105.9308,106.1112,105.9136,106.094,56100.0
2014-03-20 14:55:00,123.51,123.66,123.5,123.63,108700.0,106.094,106.2229,106.0854,106.1971,108700.0
2014-03-20 15:00:00,123.63,123.66,123.36,123.36,107000.0,106.1971,106.2229,105.9652,105.9652,107000.0
2014-03-20 15:05:00,123.35,123.41,123.23,123.41,75400.0,105.9566,106.0081,105.8535,106.0081,75400.0
2014-03-20 15:10:00,123.41,123.53,123.4,123.51,53100.0,106.0081,106.1112,105.9995,106.094,53100.0
2014-03-20 15:15:00,123.5,123.68,123.44,123.67,64700.0,106.0854,106.24,106.0339,106.2315,64700.0
2014-03-20 15:20:00,123.66,123.9,123.64,123.89,130600.0,106.2229,106.429,106.2057,106.4204,130600.0
2014-03-20 15:25:00,123.89,123.9,123.5,123.54,56300.0,106.4204,106.429,106.0854,106.1198,56300.0
2014-03-20 15:30:00,123.54,123.65,123.5,123.5,48500.0,106.1198,106.2143,106.0854,106.0854,48500.0
2014-03-20 15:35:00,123.5,123.55,123.47,123.55,44000.0,106.0854,106.1284,106.0597,106.1284,44000.0
2014-03-20 15:40:00,123.55,123.59,123.5,123.58,57000.0,106.1284,106.1627,106.0854,106.1542,57000.0
2014-03-20 15:45:00,123.57,123.63,123.53,123.59,99800.0,106.1456,106.1971,106.1112,106.1627,99800.0
2014-03-20 15:50:00,123.59,123.65,123.56,123.59,128200.0,106.1627,106.2143,106.137,106.1627,128200.0
2014-03-20 15:55:00,123.58,123.83,123.56,123.77,212000.0,106.1542,106.3689,106.137,106.3174,212000.0
2014-03-21 09:30:00,124.06,124.45,123.34,123.73,1743400.0,106.5665,106.9015,105.948,106.283,1743400.0
2014-03-21 09:35:00,123.75,124.22,123.0,123.81,237200.0,106.3002,106.7039,105.6559,106.3517,237200.0
2014-03-21 09:40:00,123.81,123.82,123.01,123.16,96400.0,106.3517,106.3603,105.6645,105.7934,96400.0
2014-03-21 09:45:00,123.15,123.47,123.01,123.08,74800.0,105.7848,106.0597,105.6645,105.7247,74800.0
2014-03-21 09:50:00,123.09,123.3,123.02,123.24,69400.0,105.7332,105.9136,105.6731,105.8621,69400.0
2014-03-21 09:55:00,123.28,123.3,123.15,123.22,57900.0,105.8965,105.9136,105.7848,105.8449,57900.0
2014-03-21 10:00:00,123.2,123.37,123.08,123.13,135600.0,105.8277,105.9738,105.7247,105.7676,135600.0
2014-03-21 10:05:00,123.14,123.18,122.67,122.81,84300.0,105.7762,105.8106,105.3725,105.4927,84300.0
2014-03-21 10:10:00,122.81,123.14,122.77,122.99,49300.0,105.4927,105.7762,105.4584,105.6473,49300.0
2014-03-21 10:15:00,122.98,123.0,122.8,122.87,59000.0,105.6388,105.6559,105.4841,105.5443,59000.0
2014-03-21 10:20:00,122.9,122.95,122.76,122.83,59000.0,105.57,105.613,105.4498,105.5099,59000.0
2014-03-21 10:25:00,122.84,122.98,122.75,122.95,89400.0,105.5185,105.6388,105.4412,105.613,89400.0
2014-03-21 10:30:00,122.95,122.98,122.78,122.9,81200.0,105.613,105.6388,105.467,105.57,81200.0
2014-03-21 10:35:00,122.9,123.23,122.85,123.2,59300.0,105.57,105.8535,105.5271,105.8277,59300.0
2014-03-21 10:40:00,123.18,123.2,123.0,123.12,47100.0,105.8106,105.8277,105.6559,105.759,47100.0
2014-03-21 10:45:00,123.14,123.2,123.01,123.05,38500.0,105.7762,105.8277,105.6645,105.6989,38500.0
2014-03-21 10:50:00,123.06,123.3,123.01,123.25,27800.0,105.7075,105.9136,105.6645,105.8707,27800.0
2014-03-21 10:55:00,123.26,123.35,123.23,123.28,41500.0,105.8793,105.9566,105.8535,105.8965,41500.0
2014-03-21 11:00:00,123.28,123.33,123.2,123.27,60200.0,105.8965,105.9394,105.8277,105.8879,60200.0
2014-03-21 11:05:00,123.26,123.38,123.2,123.26,45700.0,105.8793,105.9824,105.8277,105.8793,45700.0
2014-03-21 11:10:00,123.25,123.38,123.23,123.37,36900.0,105.8707,105.9824,105.8535,105.9738,36900.0
2014-03-21 11:15:00,123.37,123.55,123.3,123.53,47300.0,105.9738,106.1284,105.9136,106.1112,47300.0
2014-03-21 11:20:00,123.55,123.73,123.48,123.69,56200.0,106.1284,106.283,106.0683,106.2486,56200.0
2014-03-21 11:25:00,123.66,123.7,123.52,123.52,37600.0,106.2229,106.2572,106.1026,106.1026,37600.0
2014-03-21 11:30:00,123.52,123.58,123.48,123.54,46800.0,106.1026,106.1542,106.0683,106.1198,46800.0
2014-03-21 11:35:00,123.56,123.56,123.32,123.35,41000.0,106.137,106.137,105.9308,105.9566,41000.0
2014-03-21 11:40:00,123.4,123.54,123.38,123.48,31400.0,105.9995,106.1198,105.9824,106.0683,31400.0
2014-03-21 11:45:00,123.48,123.6,123.48,123.53,19700.0,106.0683,106.1713,106.0683,106.1112,19700.0
2014-03-21 11:50:00,123.54,123.54,123.47,123.52,24600.0,106.1198,106.1198,106.0597,106.1026,24600.0
2014-03-21 11:55:00,123.52,123.64,123.5,123.57,32900.0,106.1026,106.2057,106.0854,106.1456,32900.0
2014-03-21 12:00:00,123.58,123.65,123.51,123.61,28800.0,106.1542,106.2143,106.094,106.1799,28800.0
2014-03-21 12:05:00,123.62,123.77,123.61,123.74,33600.0,106.1885,106.3174,106.1799,106.2916,33600.0
2014-03-21 12:10:00,123.73,123.75,123.63,123.64,31400.0,106.283,106.3002,106.1971,106.2057,31400.0
2014-03-21 12:15:00,123.64,123.73,123.64,123.73,22900.0,106.2057,106.283,106.2057,106.283,22900.0
2014-03-21 12:20:00,123.7,123.77,123.61,123.63,33200.0,106.2572,106.3174,106.1799,106.1971,33200.0
2014-03-21 12:25:00,123.62,123.72,123.61,123.61,24800.0,106.1885,106.2744,106.1799,106.1799,24800.0
2014-03-21 12:30:00,123.62,123.62,123.5,123.59,26600.0,106.1885,106.1885,106.0854,106.1627,26600.0
2014-03-21 12:35:00,123.62,123.62,123.51,123.53,19400.0,106.1885,106.1885,106.094,106.1112,19400.0
2014-03-21 12:40:00,123.53,123.57,123.5,123.55,19600.0,106.1112,106.1456,106.0854,106.1284,19600.0
2014-03-21 12:45:00,123.54,123.56,123.38,123.39,17800.0,106.1198,106.137,105.9824,105.9909,17800.0
2014-03-21 12:50:00,123.35,123.37,123.24,123.33,28300.0,105.9566,105.9738,105.8621,105.9394,28300.0
2014-03-21 12:55:00,123.33,123.34,123.19,123.22,13600.0,105.9394,105.948,105.8191,105.8449,13600.0
2014-03-21 13:00:00,123.18,123.26,123.05,123.23,18600.0,105.8106,105.8793,105.6989,105.8535,18600.0
2014-03-21 13:05:00,123.16,123.22,123.13,123.15,13400.0,105.7934,105.8449,105.7676,105.7848,13400.0
2014-03-21 13:10:00,123.16,123.16,123.01,123.1,31300.0,105.7934,105.7934,105.6645,105.7418,31300.0
2014-03-21 13:15:00,123.09,123.09,123.0,123.04,20300.0,105.7332,105.7332,105.6559,105.6903,20300.0
2014-03-21 13:20:00,123.05,123.07,122.9,122.95,18400.0,105.6989,105.7161,105.57,105.613,18400.0
2014-03-21 13:25:00,122.9,122.94,122.82,122.91,31500.0,105.57,105.6044,105.5013,105.5786,31500.0
2014-03-21 13:30:00,122.89,122.98,122.87,122.95,23400.0,105.5614,105.6388,105.5443,105.613,23400.0
2014-03-21 13:35:00,122.97,122.97,122.86,122.88,30100.0,105.6302,105.6302,105.5357,105.5529,30100.0
2014-03-21 13:40:00,122.87,122.88,122.65,122.68,46600.0,105.5443,105.5529,105.3553,105.3811,46600.0
2014-03-21 13:45:00,122.66,122.67,122.51,122.54,40300.0,105.3639,105.3725,105.235,105.2608,40300.0
2014-03-21 13:50:00,122.55,122.74,122.54,122.68,38700.0,105.2694,105.4326,105.2608,105.3811,38700.0
2014-03-21 13:55:00,122.73,122.79,122.65,122.69,25900.0,105.424,105.4755,105.3553,105.3896,25900.0
2014-03-21 14:00:00,122.69,122.75,122.58,122.62,23200.0,105.3896,105.4412,105.2952,105.3295,23200.0
2014-03-21 14:05:00,122.61,122.77,122.61,122.77,18900.0,105.3209,105.4584,105.3209,105.4584,18900.0
2014-03-21 14:10:00,122.77,122.83,122.67,122.69,28200.0,105.4584,105.5099,105.3725,105.3896,28200.0
2014-03-21 14:15:00,122.7,122.88,122.67,122.68,24000.0,105.3982,105.5529,105.3725,105.3811,24000.0
2014-03-21 14:20:00,122.7,122.78,122.68,122.73,14400.0,105.3982,105.467,105.3811,105.424,14400.0
2014-03-21 14:25:00,122.77,122.78,122.61,122.64,30000.0,105.4584,105.467,105.3209,105.3467,30000.0
2014-03-21 14:30:00,122.63,122.63,122.52,122.57,74100.0,105.3381,105.3381,105.2436,105.2866,74100.0
2014-03-21 14:35:00,122.56,122.82,122.53,122.8,48000.0,105.278,105.5013,105.2522,105.4841,48000.0
2014-03-21 14:40:00,122.8,122.88,122.74,122.88,32300.0,105.4841,105.5529,105.4326,105.5529,32300.0
2014-03-21 14:45:00,122.88,123.07,122.88,123.03,34200.0,105.5529,105.7161,105.5529,105.6817,34200.0
2014-03-21 14:50:00,123.03,123.12,123.03,123.09,46300.0,105.6817,105.759,105.6817,105.7332,46300.0
2014-03-21 14:55:00,123.08,123.12,123.02,123.02,46900.0,105.7247,105.759,105.6731,105.6731,46900.0
2014-03-21 15:00:00,123.02,123.03,122.74,122.82,41800.0,105.6731,105.6817,105.4326,105.5013,41800.0
2014-03-21 15:05:00,122.81,123.01,122.76,123.0,27200.0,105.4927,105.6645,105.4498,105.6559,27200.0
2014-03-21 15:10:00,123.0,123.08,122.82,122.84,39300.0,105.6559,105.7247,105.5013,105.5185,39300.0
2014-03-21 15:15:00,122.86,122.88,122.56,122.56,75500.0,105.5357,105.5529,105.278,105.278,75500.0
2014-03-21 15:20:00,122.58,122.71,122.5,122.67,81900.0,105.2952,105.4068,105.2264,105.3725,81900.0
2014-03-21 15:25:00,122.66,122.87,122.65,122.87,47900.0,105.3639,105.5443,105.3553,105.5443,47900.0
2014-03-21 15:30:00,122.85,122.86,122.76,122.8,82700.0,105.5271,105.5357,105.4498,105.4841,82700.0
2014-03-21 15:35:00,122.8,122.83,122.67,122.73,66700.0,105.4841,105.5099,105.3725,105.424,66700.0
2014-03-21 15:40:00,122.73,122.77,122.5,122.76,88200.0,105.424,105.4584,105.2264,105.4498,88200.0
2014-03-21 15:45:00,122.75,122.76,122.51,122.66,115600.0,105.4412,105.4498,105.235,105.3639,115600.0
2014-03-21 15:50:00,122.66,122.81,122.63,122.69,80600.0,105.3639,105.4927,105.3381,105.3896,80600.0
2014-03-21 15:55:00,122.7,122.86,122.62,122.63,210900.0,105.3982,105.5357,105.3295,105.3381,210900.0
2014-03-24 09:30:00,123.53,123.79,122.95,122.95,114600.0,106.1112,106.3345,105.613,105.613,114600.0
2014-03-24 09:35:00,122.97,123.27,122.95,123.12,46900.0,105.6302,105.8879,105.613,105.759,46900.0
2014-03-24 09:40:00,123.02,123.18,122.95,123.08,51600.0,105.6731,105.8106,105.613,105.7247,51600.0
2014-03-24 09:45:00,123.1,123.43,123.01,123.18,123400.0,105.7418,106.0253,105.6645,105.8106,123400.0
2014-03-24 09:50:00,123.16,123.36,122.95,123.32,69200.0,105.7934,105.9652,105.613,105.9308,69200.0
2014-03-24 09:55:00,123.27,123.34,122.95,123.04,53200.0,105.8879,105.948,105.613,105.6903,53200.0
2014-03-24 10:00:00,123.04,123.04,122.65,122.76,58200.0,105.6903,105.6903,105.3553,105.4498,58200.0
2014-03-24 10:05:00,122.77,122.78,122.51,122.54,47700.0,105.4584,105.467,105.235,105.2608,47700.0
2014-03-24 10:10:00,122.52,122.66,122.46,122.57,54100.0,105.2436,105.3639,105.1921,105.2866,54100.0
2014-03-24 10:15:00,122.53,122.7,122.47,122.58,33100.0,105.2522,105.3982,105.2007,105.2952,33100.0
2014-03-24 10:20:00,122.64,122.75,122.44,122.67,54700.0,105.3467,105.4412,105.1749,105.3725,54700.0
2014-03-24 10:25:00,122.7,122.76,122.56,122.65,55800.0,105.3982,105.4498,105.278,105.3553,55800.0
2014-03-24 10:30:00,122.65,122.66,122.3,122.33,80100.0,105.3553,105.3639,105.0546,105.0804,80100.0
2014-03-24 10:35:00,122.32,122.47,122.28,122.4,51200.0,105.0718,105.2007,105.0375,105.1405,51200.0
2014-03-24 10:40:00,122.4,122.54,122.3,122.37,33300.0,105.1405,105.2608,105.0546,105.1148,33300.0
2014-03-24 10:45:00,122.36,122.51,122.22,122.25,26800.0,105.1062,105.235,104.9859,105.0117,26800.0
2014-03-24 10:50:00,122.22,122.74,122.08,122.73,103300.0,104.9859,105.4326,104.8657,105.424,103300.0
2014-03-24 10:55:00,122.66,122.67,122.38,122.46,37400.0,105.3639,105.3725,105.1234,105.1921,37400.0
2014-03-24 11:00:00,122.4,122.45,122.1,122.44,179300.0,105.1405,105.1835,104.8828,105.1749,179300.0
2014-03-24 11:05:00,122.41,122.43,122.1,122.33,42500.0,105.1491,105.1663,104.8828,105.0804,42500.0
2014-03-24 11:10:00,122.33,122.43,122.3,122.3,50900.0,105.0804,105.1663,105.0546,105.0546,50900.0
2014-03-24 11:15:00,122.33,122.43,122.25,122.26,42100.0,105.0804,105.1663,105.0117,105.0203,42100.0
2014-03-24 11:20:00,122.26,122.46,122.25,122.37,42400.0,105.0203,105.1921,105.0117,105.1148,42400.0
2014-03-24 11:25:00,122.37,122.6,122.34,122.54,61300.0,105.1148,105.3123,105.089,105.2608,61300.0
2014-03-24 11:30:00,122.45,122.49,122.3,122.4,34300.0,105.1835,105.2178,105.0546,105.1405,34300.0
2014-03-24 11:35:00,122.42,122.45,122.3,122.41,43600.0,105.1577,105.1835,105.0546,105.1491,43600.0
2014-03-24 11:40:00,122.41,122.49,122.35,122.48,36200.0,105.1491,105.2178,105.0976,105.2093,36200.0
2014-03-24 11:45:00,122.43,122.51,122.36,122.44,49200.0,105.1663,105.235,105.1062,105.1749,49200.0
2014-03-24 11:50:00,122.45,122.59,122.35,122.59,63100.0,105.1835,105.3037,105.0976,105.3037,63100.0
2014-03-24 11:55:00,122.56,122.79,122.49,122.58,60900.0,105.278,105.4755,105.2178,105.2952,60900.0
2014-03-24 12:00:00,122.57,122.78,122.57,122.77,31800.0,105.2866,105.467,105.2866,105.4584,31800.0
2014-03-24 12:05:00,122.79,123.0,122.63,122.95,64700.0,105.4755,105.6559,105.3381,105.613,64700.0
2014-03-24 12:10:00,122.95,122.98,122.81,122.87,31100.0,105.613,105.6388,105.4927,105.5443,31100.0
2014-03-24 12:15:00,122.81,122.95,122.8,122.91,24900.0,105.4927,105.613,105.4841,105.5786,24900.0
2014-03-24 12:20:00,122.96,123.04,122.89,123.0,58700.0,105.6216,105.6903,105.5614,105.6559,58700.0
2014-03-24 12:25:00,123.0,123.03,122.65,122.71,22400.0,105.6559,105.6817,105.3553,105.4068,22400.0
2014-03-24 12:30:00,122.74,122.89,122.62,122.82,52100.0,105.4326,105.5614,105.3295,105.5013,52100.0
2014-03-24 12:35:00,122.78,122.85,122.65,122.78,18000.0,105.467,105.5271,105.3553,105.467,18000.0
2014-03-24 12:40:00,122.81,122.81,122.63,122.75,34700.0,105.4927,105.4927,105.3381,105.4412,34700.0
2014-03-24 12:45:00,122.68,122.83,122.65,122.69,17800.0,105.3811,105.5099,105.3553,105.3896,17800.0
2014-03-24 12:50:00,122.69,122.93,122.66,122.85,31500.0,105.3896,105.5958,105.3639,105.5271,31500.0
2014-03-24 12:55:00,122.85,123.0,122.82,122.97,72400.0,105.5271,105.6559,105.5013,105.6302,72400.0
2014-03-24 13:00:00,122.96,123.39,122.96,123.32,43700.0,105.6216,105.9909,105.6216,105.9308,43700.0
2014-03-24 13:05:00,123.32,123.33,123.1,123.24,27700.0,105.9308,105.9394,105.7418,105.8621,27700.0
2014-03-24 13:10:00,123.24,123.25,123.09,123.15,13500.0,105.8621,105.8707,105.7332,105.7848,13500.0
2014-03-24 13:15:00,123.13,123.14,122.98,123.11,28400.0,105.7676,105.7762,105.6388,105.7504,28400.0
2014-03-24 13:20:00,123.12,123.4,123.09,123.2,40600.0,105.759,105.9995,105.7332,105.8277,40600.0
2014-03-24 13:25:00,123.25,123.25,123.13,123.18,19100.0,105.8707,105.8707,105.7676,105.8106,19100.0
2014-03-24 13:30:00,123.18,123.25,123.09,123.19,100200.0,105.8106,105.8707,105.7332,105.8191,100200.0
2014-03-24 13:35:00,123.2,123.2,123.06,123.11,20300.0,105.8277,105.8277,105.7075,105.7504,20300.0
2014-03-24 13:40:00,123.08,123.27,123.08,123.23,36300.0,105.7247,105.8879,105.7247,105.8535,36300.0
2014-03-24 13:45:00,123.22,123.24,123.09,123.13,17100.0,105.8449,105.8621,105.7332,105.7676,17100.0
2014-03-24 13:50:00,123.15,123.25,123.12,123.19,25900.0,105.7848,105.8707,105.759,105.8191,25900.0
2014-03-24 13:55:00,123.22,123.28,123.1,123.2,26000.0,105.8449,105.8965,105.7418,105.8277,26000.0
2014-03-24 14:00:00,123.2,123.46,123.16,123.45,60800.0,105.8277,106.0511,105.7934,106.0425,60800.0
2014-03-24 14:05:00,123.42,123.51,123.35,123.36,36400.0,106.0167,106.094,105.9566,105.9652,36400.0
2014-03-24 14:10:00,123.37,123.52,123.27,123.47,48000.0,105.9738,106.1026,105.8879,106.0597,48000.0
2014-03-24 14:15:00,123.47,123.5,123.39,123.44,37900.0,106.0597,106.0854,105.9909,106.0339,37900.0
2014-03-24 14:20:00,123.43,123.55,123.39,123.42,35100.0,106.0253,106.1284,105.9909,106.0167,35100.0
2014-03-24 14:25:00,123.4,123.68,123.37,123.58,31000.0,105.9995,106.24,105.9738,106.1542,31000.0
2014-03-24 14:30:00,123.57,123.68,123.48,123.57,45800.0,106.1456,106.24,106.0683,106.1456,45800.0
2014-03-24 14:35:00,123.57,123.65,123.53,123.58,33600.0,106.1456,106.2143,106.1112,106.1542,33600.0
2014-03-24 14:40:00,123.58,123.78,123.57,123.68,28800.0,106.1542,106.3259,106.1456,106.24,28800.0
2014-03-24 14:45:00,123.7,123.79,123.62,123.63,23900.0,106.2572,106.3345,106.1885,106.1971,23900.0
2014-03-24 14:50:00,123.6,123.66,123.55,123.61,33500.0,106.1713,106.2229,106.1284,106.1799,33500.0
2014-03-24 14:55:00,123.61,123.62,123.51,123.54,40000.0,106.1799,106.1885,106.094,106.1198,40000.0
2014-03-24 15:00:00,123.57,123.62,123.5,123.5,27200.0,106.1456,106.1885,106.0854,106.0854,27200.0
2014-03-24 15:05:00,123.5,123.57,123.45,123.5,34100.0,106.0854,106.1456,106.0425,106.0854,34100.0
2014-03-24 15:10:00,123.45,123.45,123.31,123.35,43200.0,106.0425,106.0425,105.9222,105.9566,43200.0
2014-03-24 15:15:00,123.34,123.4,123.29,123.36,21100.0,105.948,105.9995,105.905,105.9652,21100.0
2014-03-24 15:20:00,123.39,123.65,123.33,123.64,31300.0,105.9909,106.2143,105.9394,106.2057,31300.0
2014-03-24 15:25:00,123.64,123.82,123.54,123.82,42800.0,106.2057,106.3603,106.1198,106.3603,42800.0
2014-03-24 15:30:00,123.82,123.95,123.74,123.75,60000.0,106.3603,106.472,106.2916,106.3002,60000.0
2014-03-24 15:35:00,123.77,123.81,123.73,123.77,23700.0,106.3174,106.3517,106.283,106.3174,23700.0
2014-03-24 15:40:00,123.76,123.78,123.63,123.69,40000.0,106.3088,106.3259,106.1971,106.2486,40000.0
2014-03-24 15:45:00,123.7,123.73,123.55,123.69,87600.0,106.2572,106.283,106.1284,106.2486,87600.0
2014-03-24 15:50:00,123.69,123.69,123.52,123.61,74600.0,106.2486,106.2486,106.1026,106.1799,74600.0
2014-03-24 15:55:00,123.6,123.61,123.41,123.44,138000.0,106.1713,106.1799,106.0081,106.0339,138000.0
2014-03-25 09:30:00,124.46,125.0,124.31,124.61,106200.0,106.9101,107.3739,106.7812,107.0389,106200.0
2014-03-25 09:35:00,124.61,124.8,124.22,124.38,47000.0,107.0389,107.2021,106.7039,106.8413,47000.0
2014-03-25 09:40:00,124.34,124.52,124.21,124.27,50300.0,106.807,106.9616,106.6953,106.7469,50300.0
2014-03-25 09:45:00,124.27,124.48,124.13,124.17,58100.0,106.7469,106.9272,106.6266,106.661,58100.0
2014-03-25 09:50:00,124.21,124.69,124.19,124.64,31900.0,106.6953,107.1076,106.6781,107.0647,31900.0
2014-03-25 09:55:00,124.6,124.79,124.55,124.73,48000.0,107.0303,107.1935,106.9874,107.142,48000.0
2014-03-25 10:00:00,124.79,124.88,124.45,124.54,55100.0,107.1935,107.2708,106.9015,106.9788,55100.0
2014-03-25 10:05:00,124.62,124.84,124.5,124.77,18400.0,107.0475,107.2365,106.9444,107.1764,18400.0
2014-03-25 10:10:00,124.79,124.96,124.72,124.95,47500.0,107.1935,107.3396,107.1334,107.331,47500.0
2014-03-25 10:15:00,124.95,124.99,124.82,124.82,19300.0,107.331,107.3653,107.2193,107.2193,19300.0
2014-03-25 10:20:00,124.83,124.91,124.59,124.62,25800.0,107.2279,107.2966,107.0217,107.0475,25800.0
2014-03-25 10:25:00,124.65,124.69,124.5,124.63,19300.0,107.0733,107.1076,106.9444,107.0561,19300.0
2014-03-25 10:30:00,124.63,124.66,124.41,124.52,23100.0,107.0561,107.0819,106.8671,106.9616,23100.0
2014-03-25 10:35:00,124.47,124.68,124.4,124.4,24700.0,106.9187,107.099,106.8585,106.8585,24700.0
2014-03-25 10:40:00,124.4,124.54,124.37,124.43,22000.0,106.8585,106.9788,106.8328,106.8843,22000.0
2014-03-25 10:45:00,124.43,124.47,124.25,124.28,33300.0,106.8843,106.9187,106.7297,106.7554,33300.0
2014-03-25 10:50:00,124.28,124.29,124.18,124.18,27800.0,106.7554,106.764,106.6695,106.6695,27800.0
2014-03-25 10:55:00,124.18,124.18,123.93,123.98,59500.0,106.6695,106.6695,106.4548,106.4977,59500.0
2014-03-25 11:00:00,123.93,124.04,123.81,123.95,27900.0,106.4548,106.5493,106.3517,106.472,27900.0
2014-03-25 11:05:00,123.95,124.03,123.69,124.01,41700.0,106.472,106.5407,106.2486,106.5235,41700.0
2014-03-25 11:10:00,124.0,124.24,123.94,124.24,39200.0,106.5149,106.7211,106.4634,106.7211,39200.0
2014-03-25 11:15:00,124.19,124.23,124.0,124.14,22800.0,106.6781,106.7125,106.5149,106.6352,22800.0
2014-03-25 11:20:00,124.12,124.2,124.03,124.13,20900.0,106.618,106.6867,106.5407,106.6266,20900.0
2014-03-25 11:25:00,124.14,124.16,123.93,123.97,46700.0,106.6352,106.6524,106.4548,106.4892,46700.0
2014-03-25 11:30:00,123.95,124.0,123.79,123.86,26800.0,106.472,106.5149,106.3345,106.3947,26800.0
2014-03-25 11:35:00,123.83,124.07,123.77,123.8,31200.0,106.3689,106.5751,106.3174,106.3431,31200.0
2014-03-25 11:40:00,123.8,123.94,123.73,123.79,31200.0,106.3431,106.4634,106.283,106.3345,31200.0
2014-03-25 11:45:00,123.78,123.93,123.72,123.79,27500.0,106.3259,106.4548,106.2744,106.3345,27500.0
2014-03-25 11:50:00,123.8,123.89,123.68,123.7,21800.0,106.3431,106.4204,106.24,106.2572,21800.0
2014-03-25 11:55:00,123.72,123.93,123.66,123.91,27100.0,106.2744,106.4548,106.2229,106.4376,27100.0
2014-03-25 12:00:00,123.92,123.93,123.69,123.75,16600.0,106.4462,106.4548,106.2486,106.3002,16600.0
2014-03-25 12:05:00,123.74,123.79,123.66,123.76,17300.0,106.2916,106.3345,106.2229,106.3088,17300.0
2014-03-25 12:10:00,123.76,123.76,123.63,123.72,20200.0,106.3088,106.3088,106.1971,106.2744,20200.0
2014-03-25 12:15:00,123.71,123.89,123.7,123.78,18100.0,106.2658,106.4204,106.2572,106.3259,18100.0
2014-03-25 12:20:00,123.81,123.83,123.68,123.77,17800.0,106.3517,106.3689,106.24,106.3174,17800.0
2014-03-25 12:25:00,123.77,123.79,123.56,123.67,51600.0,106.3174,106.3345,106.137,106.2315,51600.0
2014-03-25 12:30:00,123.68,123.72,123.57,123.66,36800.0,106.24,106.2744,106.1456,106.2229,36800.0
2014-03-25 12:35:00,123.65,123.68,123.56,123.65,28900.0,106.2143,106.24,106.137,106.2143,28900.0
2014-03-25 12:40:00,123.66,123.8,123.63,123.75,21800.0,106.2229,106.3431,106.1971,106.3002,21800.0
2014-03-25 12:45:00,123.72,123.82,123.63,123.78,21600.0,106.2744,106.3603,106.1971,106.3259,21600.0
2014-03-25 12:50:00,123.8,123.92,123.78,123.82,27600.0,106.3431,106.4462,106.3259,106.3603,27600.0
2014-03-25 12:55:00,123.82,123.92,123.8,123.81,17300.0,106.3603,106.4462,106.3431,106.3517,17300.0
2014-03-25 13:00:00,123.82,123.87,123.76,123.84,10800.0,106.3603,106.4033,106.3088,106.3775,10800.0
2014-03-25 13:05:00,123.82,123.87,123.7,123.84,19100.0,106.3603,106.4033,106.2572,106.3775,19100.0
2014-03-25 13:10:00,123.81,123.82,123.69,123.73,31300.0,106.3517,106.3603,106.2486,106.283,31300.0
2014-03-25 13:15:00,123.69,123.98,123.69,123.98,12900.0,106.2486,106.4977,106.2486,106.4977,12900.0
2014-03-25 13:20:00,124.0,124.15,123.94,124.1,26100.0,106.5149,106.6438,106.4634,106.6008,26100.0
2014-03-25 13:25:00,124.1,124.24,124.09,124.14,24400.0,106.6008,106.7211,106.5922,106.6352,24400.0
2014-03-25 13:30:00,124.16,124.26,124.1,124.1,17200.0,106.6524,106.7383,106.6008,106.6008,17200.0
2014-03-25 13:35:00,124.1,124.15,124.0,124.15,16600.0,106.6008,106.6438,106.5149,106.6438,16600.0
2014-03-25 13:40:00,124.16,124.25,124.1,124.21,16400.0,106.6524,106.7297,106.6008,106.6953,16400.0
2014-03-25 13:45:00,124.18,124.21,124.02,124.13,15800.0,106.6695,106.6953,106.5321,106.6266,15800.0
2014-03-25 13:50:00,124.13,124.15,123.95,124.02,39300.0,106.6266,106.6438,106.472,106.5321,39300.0
2014-03-25 13:55:00,124.02,124.12,123.95,124.08,12600.0,106.5321,106.618,106.472,106.5836,12600.0
2014-03-25 14:00:00,124.09,124.33,124.09,124.24,29500.0,106.5922,106.7984,106.5922,106.7211,29500.0
2014-03-25 14:05:00,124.26,124.31,124.18,124.28,24800.0,106.7383,106.7812,106.6695,106.7554,24800.0
2014-03-25 14:10:00,124.28,124.33,124.2,124.2,19800.0,106.7554,106.7984,106.6867,106.6867,19800.0
2014-03-25 14:15:00,124.19,124.23,124.11,124.13,39500.0,106.6781,106.7125,106.6094,106.6266,39500.0
2014-03-25 14:20:00,124.13,124.21,124.12,124.21,15400.0,106.6266,106.6953,106.618,106.6953,15400.0
2014-03-25 14:25:00,124.22,124.23,124.0,124.01,22600.0,106.7039,106.7125,106.5149,106.5235,22600.0
2014-03-25 14:30:00,124.05,124.17,124.05,124.11,12100.0,106.5579,106.661,106.5579,106.6094,12100.0
2014-03-25 14:35:00,124.11,124.17,124.06,124.13,7400.0,106.6094,106.661,106.5665,106.6266,7400.0
2014-03-25 14:40:00,124.12,124.13,124.01,124.01,17500.0,106.618,106.6266,106.5235,106.5235,17500.0
2014-03-25 14:45:00,124.02,124.06,123.97,124.04,28800.0,106.5321,106.5665,106.4892,106.5493,28800.0
2014-03-25 14:50:00,124.04,124.04,123.94,123.99,17900.0,106.5493,106.5493,106.4634,106.5063,17900.0
2014-03-25 14:55:00,124.0,124.11,123.98,123.99,14000.0,106.5149,106.6094,106.4977,106.5063,14000.0
2014-03-25 15:00:00,123.97,123.98,123.93,123.94,18900.0,106.4892,106.4977,106.4548,106.4634,18900.0
2014-03-25 15:05:00,123.95,124.01,123.9,124.01,21100.0,106.472,106.5235,106.429,106.5235,21100.0
2014-03-25 15:10:00,124.01,124.11,123.93,124.06,22700.0,106.5235,106.6094,106.4548,106.5665,22700.0
2014-03-25 15:15:00,124.05,124.08,123.96,124.02,38500.0,106.5579,106.5836,106.4806,106.5321,38500.0
2014-03-25 15:20:00,124.04,124.11,123.91,123.97,29000.0,106.5493,106.6094,106.4376,106.4892,29000.0
2014-03-25 15:25:00,123.97,124.06,123.92,124.02,24300.0,106.4892,106.5665,106.4462,106.5321,24300.0
2014-03-25 15:30:00,124.03,124.13,123.9,123.95,42800.0,106.5407,106.6266,106.429,106.472,42800.0
2014-03-25 15:35:00,123.96,124.07,123.95,124.05,31400.0,106.4806,106.5751,106.472,106.5579,31400.0
2014-03-25 15:40:00,124.05,124.14,124.01,124.12,31600.0,106.5579,106.6352,106.5235,106.618,31600.0
2014-03-25 15:45:00,124.15,124.15,123.92,124.0,51500.0,106.6438,106.6438,106.4462,106.5149,51500.0
2014-03-25 15:50:00,124.0,124.08,123.93,124.04,55400.0,106.5149,106.5836,106.4548,106.5493,55400.0
2014-03-25 15:55:00,124.04,124.07,123.91,124.01,150600.0,106.5493,106.5751,106.4376,106.5235,150600.0
2014-03-26 09:30:00,124.51,125.12,124.5,125.0,90500.0,106.953,107.477,106.9444,107.3739,90500.0
2014-03-26 09:35:00,124.96,125.1,124.55,125.07,36300.0,107.3396,107.4598,106.9874,107.434,36300.0
2014-03-26 09:40:00,125.07,125.25,125.0,125.22,42900.0,107.434,107.5887,107.3739,107.5629,42900.0
2014-03-26 09:45:00,125.22,125.32,124.95,125.13,57600.0,107.5629,107.6488,107.331,107.4856,57600.0
2014-03-26 09:50:00,125.15,125.16,124.79,124.89,28100.0,107.5028,107.5114,107.1935,107.2794,28100.0
2014-03-26 09:55:00,124.89,124.98,124.7,124.81,27100.0,107.2794,107.3567,107.1162,107.2107,27100.0
2014-03-26 10:00:00,124.72,124.81,124.41,124.53,46300.0,107.1334,107.2107,106.8671,106.9702,46300.0
2014-03-26 10:05:00,124.56,124.73,124.45,124.7,25800.0,106.996,107.142,106.9015,107.1162,25800.0
2014-03-26 10:10:00,124.68,124.78,124.52,124.58,27600.0,107.099,107.1849,106.9616,107.0131,27600.0
2014-03-26 10:15:00,124.6,124.66,124.45,124.54,21000.0,107.0303,107.0819,106.9015,106.9788,21000.0
2014-03-26 10:20:00,124.51,124.55,124.26,124.37,27500.0,106.953,106.9874,106.7383,106.8328,27500.0
2014-03-26 10:25:00,124.34,124.43,124.25,124.39,17100.0,106.807,106.8843,106.7297,106.8499,17100.0
2014-03-26 10:30:00,124.36,124.41,124.28,124.28,18200.0,106.8242,106.8671,106.7554,106.7554,18200.0
2014-03-26 10:35:00,124.26,124.45,124.2,124.31,13100.0,106.7383,106.9015,106.6867,106.7812,13100.0
2014-03-26 10:40:00,124.25,124.33,124.13,124.19,17200.0,106.7297,106.7984,106.6266,106.6781,17200.0
2014-03-26 10:45:00,124.16,124.41,124.07,124.26,23300.0,106.6524,106.8671,106.5751,106.7383,23300.0
2014-03-26 10:50:00,124.28,124.39,124.03,124.08,14800.0,106.7554,106.8499,106.5407,106.5836,14800.0
2014-03-26 10:55:00,124.07,124.2,124.04,124.07,14600.0,106.5751,106.6867,106.5493,106.5751,14600.0
2014-03-26 11:00:00,124.12,124.34,124.1,124.34,27900.0,106.618,106.807,106.6008,106.807,27900.0
2014-03-26 11:05:00,124.33,124.39,124.25,124.38,19600.0,106.7984,106.8499,106.7297,106.8413,19600.0
2014-03-26 11:10:00,124.39,124.49,124.25,124.37,17300.0,106.8499,106.9358,106.7297,106.8328,17300.0
2014-03-26 11:15:00,124.33,124.4,124.18,124.29,21200.0,106.7984,106.8585,106.6695,106.764,21200.0
2014-03-26 11:20:00,124.29,124.37,124.26,124.32,15300.0,106.764,106.8328,106.7383,106.7898,15300.0
2014-03-26 11:25:00,124.32,124.54,124.3,124.46,23700.0,106.7898,106.9788,106.7726,106.9101,23700.0
2014-03-26 11:30:00,124.41,124.45,124.35,124.4,12800.0,106.8671,106.9015,106.8156,106.8585,12800.0
2014-03-26 11:35:00,124.38,124.44,124.3,124.3,11400.0,106.8413,106.8929,106.7726,106.7726,11400.0
2014-03-26 11:40:00,124.27,124.29,124.11,124.12,17000.0,106.7469,106.764,106.6094,106.618,17000.0
2014-03-26 11:45:00,124.1,124.12,124.05,124.12,20100.0,106.6008,106.618,106.5579,106.618,20100.0
2014-03-26 11:50:00,124.12,124.26,124.12,124.12,18500.0,106.618,106.7383,106.618,106.618,18500.0
2014-03-26 11:55:00,124.1,124.3,124.08,124.27,18900.0,106.6008,106.7726,106.5836,106.7469,18900.0
2014-03-26 12:00:00,124.26,124.26,124.07,124.13,13500.0,106.7383,106.7383,106.5751,106.6266,13500.0
2014-03-26 12:05:00,124.12,124.22,124.07,124.21,16400.0,106.618,106.7039,106.5751,106.6953,16400.0
2014-03-26 12:10:00,124.21,124.25,124.12,124.25,7900.0,106.6953,106.7297,106.618,106.7297,7900.0
2014-03-26 12:15:00,124.19,124.25,124.17,124.18,9900.0,106.6781,106.7297,106.661,106.6695,9900.0
2014-03-26 12:20:00,124.18,124.29,124.11,124.14,13400.0,106.6695,106.764,106.6094,106.6352,13400.0
2014-03-26 12:25:00,124.14,124.28,124.08,124.25,11200.0,106.6352,106.7554,106.5836,106.7297,11200.0
2014-03-26 12:30:00,124.21,124.34,124.08,124.34,9000.0,106.6953,106.807,106.5836,106.807,9000.0
2014-03-26 12:35:00,124.31,124.43,124.26,124.37,16100.0,106.7812,106.8843,106.7383,106.8328,16100.0
2014-03-26 12:40:00,124.36,124.44,124.35,124.36,10700.0,106.8242,106.8929,106.8156,106.8242,10700.0
2014-03-26 12:45:00,124.38,124.46,124.25,124.41,6500.0,106.8413,106.9101,106.7297,106.8671,6500.0
2014-03-26 12:50:00,124.37,124.49,124.37,124.47,6900.0,106.8328,106.9358,106.8328,106.9187,6900.0
2014-03-26 12:55:00,124.48,124.63,124.48,124.56,16200.0,106.9272,107.0561,106.9272,106.996,16200.0
2014-03-26 13:00:00,124.57,124.65,124.5,124.5,9800.0,107.0046,107.0733,106.9444,106.9444,9800.0
2014-03-26 13:05:00,124.48,124.56,124.4,124.42,12400.0,106.9272,106.996,106.8585,106.8757,12400.0
2014-03-26 13:10:00,124.4,124.43,124.27,124.36,11500.0,106.8585,106.8843,106.7469,106.8242,11500.0
2014-03-26 13:15:00,124.34,124.42,124.29,124.37,5200.0,106.807,106.8757,106.764,106.8328,5200.0
2014-03-26 13:20:00,124.36,124.39,124.2,124.2,8800.0,106.8242,106.8499,106.6867,106.6867,8800.0
2014-03-26 13:25:00,124.19,124.21,124.0,124.02,19700.0,106.6781,106.6953,106.5149,106.5321,19700.0
2014-03-26 13:30:00,124.02,124.02,123.68,123.84,48300.0,106.5321,106.5321,106.24,106.3775,48300.0
2014-03-26 13:35:00,123.83,123.84,123.68,123.74,21200.0,106.3689,106.3775,106.24,106.2916,21200.0
2014-03-26 13:40:00,123.76,123.78,123.48,123.6,25700.0,106.3088,106.3259,106.0683,106.1713,25700.0
2014-03-26 13:45:00,123.58,123.61,123.4,123.52,22500.0,106.1542,106.1799,105.9995,106.1026,22500.0
2014-03-26 13:50:00,123.51,123.52,123.32,123.44,19600.0,106.094,106.1026,105.9308,106.0339,19600.0
2014-03-26 13:55:00,123.47,123.65,123.36,123.51,19600.0,106.0597,106.2143,105.9652,106.094,19600.0
2014-03-26 14:00:00,123.54,123.7,123.48,123.68,14600.0,106.1198,106.2572,106.0683,106.24,14600.0
2014-03-26 14:05:00,123.67,123.75,123.47,123.74,18100.0,106.2315,106.3002,106.0597,106.2916,18100.0
2014-03-26 14:10:00,123.72,123.74,123.55,123.55,31700.0,106.2744,106.2916,106.1284,106.1284,31700.0
2014-03-26 14:15:00,123.58,123.63,123.45,123.55,88900.0,106.1542,106.1971,106.0425,106.1284,88900.0
2014-03-26 14:20:00,123.51,123.72,123.49,123.6,18800.0,106.094,106.2744,106.0768,106.1713,18800.0
2014-03-26 14:25:00,123.59,123.71,123.5,123.65,18900.0,106.1627,106.2658,106.0854,106.2143,18900.0
2014-03-26 14:30:00,123.65,123.73,123.51,123.7,38600.0,106.2143,106.283,106.094,106.2572,38600.0
2014-03-26 14:35:00,123.7,123.85,123.7,123.75,30000.0,106.2572,106.3861,106.2572,106.3002,30000.0
2014-03-26 14:40:00,123.77,124.02,123.77,123.98,37100.0,106.3174,106.5321,106.3174,106.4977,37100.0
2014-03-26 14:45:00,123.98,124.03,123.89,123.91,12500.0,106.4977,106.5407,106.4204,106.4376,12500.0
2014-03-26 14:50:00,123.91,123.92,123.79,123.91,15700.0,106.4376,106.4462,106.3345,106.4376,15700.0
2014-03-26 14:55:00,123.91,124.09,123.86,124.03,22400.0,106.4376,106.5922,106.3947,106.5407,22400.0
2014-03-26 15:00:00,124.04,124.15,123.89,123.95,26000.0,106.5493,106.6438,106.4204,106.472,26000.0
2014-03-26 15:05:00,123.95,124.0,123.9,123.95,27000.0,106.472,106.5149,106.429,106.472,27000.0
2014-03-26 15:10:00,123.95,123.96,123.85,123.85,21500.0,106.472,106.4806,106.3861,106.3861,21500.0
2014-03-26 15:15:00,123.9,123.94,123.8,123.82,20600.0,106.429,106.4634,106.3431,106.3603,20600.0
2014-03-26 15:20:00,123.8,123.81,123.7,123.73,40600.0,106.3431,106.3517,106.2572,106.283,40600.0
2014-03-26 15:25:00,123.75,123.78,123.64,123.69,43500.0,106.3002,106.3259,106.2057,106.2486,43500.0
2014-03-26 15:30:00,123.67,123.92,123.67,123.92,48700.0,106.2315,106.4462,106.2315,106.4462,48700.0
2014-03-26 15:35:00,123.92,123.95,123.79,123.85,151500.0,106.4462,106.472,106.3345,106.3861,151500.0
2014-03-26 15:40:00,123.84,123.87,123.73,123.78,43400.0,106.3775,106.4033,106.283,106.3259,43400.0
2014-03-26 15:45:00,123.8,123.83,123.52,123.55,123100.0,106.3431,106.3689,106.1026,106.1284,123100.0
2014-03-26 15:50:00,123.55,123.59,123.51,123.59,86700.0,106.1284,106.1627,106.094,106.1627,86700.0
2014-03-26 15:55:00,123.6,123.63,123.47,123.53,242900.0,106.1713,106.1971,106.0597,106.1112,242900.0
2014-03-27 09:30:00,123.01,123.48,122.7,123.08,117500.0,105.6645,106.0683,105.3982,105.7247,117500.0
2014-03-27 09:35:00,123.0,123.01,122.15,122.17,58400.0,105.6559,105.6645,104.9258,104.943,58400.0
2014-03-27 09:40:00,122.17,122.3,121.82,121.86,85000.0,104.943,105.0546,104.6423,104.6767,85000.0
2014-03-27 09:45:00,121.86,122.43,121.8,122.32,72200.0,104.6767,105.1663,104.6251,105.0718,72200.0
2014-03-27 09:50:00,122.31,122.83,122.28,122.71,57700.0,105.0632,105.5099,105.0375,105.4068,57700.0
2014-03-27 09:55:00,122.73,122.99,122.65,122.81,46200.0,105.424,105.6473,105.3553,105.4927,46200.0
2014-03-27 10:00:00,122.82,123.0,122.58,123.0,54100.0,105.5013,105.6559,105.2952,105.6559,54100.0
2014-03-27 10:05:00,122.99,123.29,122.92,123.29,51800.0,105.6473,105.905,105.5872,105.905,51800.0
2014-03-27 10:10:00,123.29,123.38,122.9,122.9,48100.0,105.905,105.9824,105.57,105.57,48100.0
2014-03-27 10:15:00,122.9,123.1,122.8,123.08,43900.0,105.57,105.7418,105.4841,105.7247,43900.0
2014-03-27 10:20:00,123.1,123.6,123.09,123.55,109000.0,105.7418,106.1713,105.7332,106.1284,109000.0
2014-03-27 10:25:00,123.51,123.66,123.46,123.63,36000.0,106.094,106.2229,106.0511,106.1971,36000.0
2014-03-27 10:30:00,123.62,123.75,123.51,123.68,29300.0,106.1885,106.3002,106.094,106.24,29300.0
2014-03-27 10:35:00,123.67,123.79,123.49,123.49,10700.0,106.2315,106.3345,106.0768,106.0768,10700.0
2014-03-27 10:40:00,123.46,123.75,123.45,123.63,27700.0,106.0511,106.3002,106.0425,106.1971,27700.0
2014-03-27 10:45:00,123.66,123.76,123.58,123.71,20300.0,106.2229,106.3088,106.1542,106.2658,20300.0
2014-03-27 10:50:00,123.7,123.73,123.49,123.63,15000.0,106.2572,106.283,106.0768,106.1971,15000.0
2014-03-27 10:55:00,123.55,123.8,123.55,123.8,25600.0,106.1284,106.3431,106.1284,106.3431,25600.0
2014-03-27 11:00:00,123.82,123.97,123.75,123.84,23800.0,106.3603,106.4892,106.3002,106.3775,23800.0
2014-03-27 11:05:00,123.86,124.3,123.84,123.95,58500.0,106.3947,106.7726,106.3775,106.472,58500.0
2014-03-27 11:10:00,123.9,124.15,123.64,123.68,76900.0,106.429,106.6438,106.2057,106.24,76900.0
2014-03-27 11:15:00,123.66,123.82,123.52,123.77,54700.0,106.2229,106.3603,106.1026,106.3174,54700.0
2014-03-27 11:20:00,123.74,123.96,123.63,123.71,25100.0,106.2916,106.4806,106.1971,106.2658,25100.0
2014-03-27 11:25:00,123.71,123.77,123.52,123.57,20700.0,106.2658,106.3174,106.1026,106.1456,20700.0
2014-03-27 11:30:00,123.53,123.53,123.01,123.06,19100.0,106.1112,106.1112,105.6645,105.7075,19100.0
2014-03-27 11:35:00,123.08,123.13,122.93,123.05,14700.0,105.7247,105.7676,105.5958,105.6989,14700.0
2014-03-27 11:40:00,122.96,123.01,122.87,122.91,19200.0,105.6216,105.6645,105.5443,105.5786,19200.0
2014-03-27 11:45:00,122.9,122.95,122.75,122.86,30700.0,105.57,105.613,105.4412,105.5357,30700.0
2014-03-27 11:50:00,122.84,122.93,122.76,122.86,18900.0,105.5185,105.5958,105.4498,105.5357,18900.0
2014-03-27 11:55:00,122.85,123.29,122.84,123.29,20300.0,105.5271,105.905,105.5185,105.905,20300.0
2014-03-27 12:00:00,123.26,123.32,123.01,123.18,27200.0,105.8793,105.9308,105.6645,105.8106,27200.0
2014-03-27 12:05:00,123.2,123.2,122.92,122.93,22600.0,105.8277,105.8277,105.5872,105.5958,22600.0
2014-03-27 12:10:00,122.95,123.23,122.93,123.23,15300.0,105.613,105.8535,105.5958,105.8535,15300.0
2014-03-27 12:15:00,123.31,123.44,123.22,123.25,13300.0,105.9222,106.0339,105.8449,105.8707,13300.0
2014-03-27 12:20:00,123.25,123.38,123.2,123.26,15300.0,105.8707,105.9824,105.8277,105.8793,15300.0
2014-03-27 12:25:00,123.26,123.47,123.25,123.47,9400.0,105.8793,106.0597,105.8707,106.0597,9400.0
2014-03-27 12:30:00,123.48,123.57,123.38,123.4,57800.0,106.0683,106.1456,105.9824,105.9995,57800.0
2014-03-27 12:35:00,123.45,123.61,123.45,123.52,19100.0,106.0425,106.1799,106.0425,106.1026,19100.0
2014-03-27 12:40:00,123.57,123.6,123.42,123.42,11300.0,106.1456,106.1713,106.0167,106.0167,11300.0
2014-03-27 12:45:00,123.44,123.61,123.36,123.46,14900.0,106.0339,106.1799,105.9652,106.0511,14900.0
2014-03-27 12:50:00,123.44,123.61,123.44,123.6,25900.0,106.0339,106.1799,106.0339,106.1713,25900.0
2014-03-27 12:55:00,123.6,123.72,123.59,123.7,13300.0,106.1713,106.2744,106.1627,106.2572,13300.0
2014-03-27 13:00:00,123.69,123.83,123.68,123.81,19800.0,106.2486,106.3689,106.24,106.3517,19800.0
2014-03-27 13:05:00,123.82,123.99,123.79,123.84,26500.0,106.3603,106.5063,106.3345,106.3775,26500.0
2014-03-27 13:10:00,123.82,123.86,123.73,123.77,23300.0,106.3603,106.3947,106.283,106.3174,23300.0
2014-03-27 13:15:00,123.77,123.79,123.65,123.73,14900.0,106.3174,106.3345,106.2143,106.283,14900.0
2014-03-27 13:20:00,123.71,123.89,123.71,123.89,16700.0,106.2658,106.4204,106.2658,106.4204,16700.0
2014-03-27 13:25:00,123.9,123.94,123.81,123.85,19000.0,106.429,106.4634,106.3517,106.3861,19000.0
2014-03-27 13:30:00,123.85,123.88,123.61,123.65,20400.0,106.3861,106.4118,106.1799,106.2143,20400.0
2014-03-27 13:35:00,123.65,123.66,123.46,123.51,16900.0,106.2143,106.2229,106.0511,106.094,16900.0
2014-03-27 13:40:00,123.52,123.66,123.51,123.55,9600.0,106.1026,106.2229,106.094,106.1284,9600.0
2014-03-27 13:45:00,123.52,123.55,123.3,123.31,15200.0,106.1026,106.1284,105.9136,105.9222,15200.0
2014-03-27 13:50:00,123.3,123.43,123.3,123.37,10600.0,105.9136,106.0253,105.9136,105.9738,10600.0
2014-03-27 13:55:00,123.38,123.5,123.34,123.5,19000.0,105.9824,106.0854,105.948,106.0854,19000.0
2014-03-27 14:00:00,123.52,123.54,123.25,123.27,20100.0,106.1026,106.1198,105.8707,105.8879,20100.0
2014-03-27 14:05:00,123.25,123.33,123.2,123.29,34600.0,105.8707,105.9394,105.8277,105.905,34600.0
2014-03-27 14:10:00,123.29,123.36,123.25,123.36,15800.0,105.905,105.9652,105.8707,105.9652,15800.0
2014-03-27 14:15:00,123.35,123.35,123.13,123.16,22300.0,105.9566,105.9566,105.7676,105.7934,22300.0
2014-03-27 14:20:00,123.23,123.35,123.23,123.31,17100.0,105.8535,105.9566,105.8535,105.9222,17100.0
2014-03-27 14:25:00,123.34,123.56,123.34,123.49,17100.0,105.948,106.137,105.948,106.0768,17100.0
2014-03-27 14:30:00,123.52,123.53,123.35,123.36,27400.0,106.1026,106.1112,105.9566,105.9652,27400.0
2014-03-27 14:35:00,123.38,123.41,123.21,123.25,15100.0,105.9824,106.0081,105.8363,105.8707,15100.0
2014-03-27 14:40:00,123.24,123.34,123.19,123.3,13300.0,105.8621,105.948,105.8191,105.9136,13300.0
2014-03-27 14:45:00,123.27,123.31,123.18,123.28,13300.0,105.8879,105.9222,105.8106,105.8965,13300.0
2014-03-27 14:50:00,123.27,123.29,123.09,123.17,27200.0,105.8879,105.905,105.7332,105.802,27200.0
2014-03-27 14:55:00,123.16,123.31,123.15,123.23,15800.0,105.7934,105.9222,105.7848,105.8535,15800.0
2014-03-27 15:00:00,123.22,123.23,123.07,123.12,37800.0,105.8449,105.8535,105.7161,105.759,37800.0
2014-03-27 15:05:00,123.11,123.12,123.0,123.1,21700.0,105.7504,105.759,105.6559,105.7418,21700.0
2014-03-27 15:10:00,123.1,123.1,123.0,123.02,30000.0,105.7418,105.7418,105.6559,105.6731,30000.0
2014-03-27 15:15:00,123.02,123.23,123.02,123.08,33800.0,105.6731,105.8535,105.6731,105.7247,33800.0
2014-03-27 15:20:00,123.1,123.21,123.1,123.19,14500.0,105.7418,105.8363,105.7418,105.8191,14500.0
2014-03-27 15:25:00,123.22,123.32,123.21,123.22,22500.0,105.8449,105.9308,105.8363,105.8449,22500.0
2014-03-27 15:30:00,123.22,123.27,123.13,123.25,20300.0,105.8449,105.8879,105.7676,105.8707,20300.0
2014-03-27 15:35:00,123.25,123.3,123.17,123.25,28900.0,105.8707,105.9136,105.802,105.8707,28900.0
2014-03-27 15:40:00,123.25,123.27,123.16,123.25,30100.0,105.8707,105.8879,105.7934,105.8707,30100.0
2014-03-27 15:45:00,123.24,123.25,123.13,123.18,46500.0,105.8621,105.8707,105.7676,105.8106,46500.0
2014-03-27 15:50:00,123.16,123.31,123.15,123.24,37600.0,105.7934,105.9222,105.7848,105.8621,37600.0
2014-03-27 15:55:00,123.24,123.26,123.11,123.22,122400.0,105.8621,105.8793,105.7504,105.8449,122400.0
2014-03-28 09:30:00,123.78,124.0,123.52,123.98,67000.0,106.3259,106.5149,106.1026,106.4977,67000.0
2014-03-28 09:35:00,123.94,124.55,123.94,124.51,47800.0,106.4634,106.9874,106.4634,106.953,47800.0
2014-03-28 09:40:00,124.54,124.59,123.87,123.88,22500.0,106.9788,107.0217,106.4033,106.4118,22500.0
2014-03-28 09:45:00,124.0,124.56,123.95,124.42,37800.0,106.5149,106.996,106.472,106.8757,37800.0
2014-03-28 09:50:00,124.48,124.54,124.38,124.47,56100.0,106.9272,106.9788,106.8413,106.9187,56100.0
2014-03-28 09:55:00,124.47,125.0,124.46,124.99,96200.0,106.9187,107.3739,106.9101,107.3653,96200.0
2014-03-28 10:00:00,125.0,125.19,124.94,125.01,109200.0,107.3739,107.5371,107.3224,107.3825,109200.0
2014-03-28 10:05:00,125.0,125.1,124.94,125.04,30600.0,107.3739,107.4598,107.3224,107.4083,30600.0
2014-03-28 10:10:00,125.04,125.16,124.99,125.15,60500.0,107.4083,107.5114,107.3653,107.5028,60500.0
2014-03-28 10:15:00,125.16,125.19,124.96,125.0,52100.0,107.5114,107.5371,107.3396,107.3739,52100.0
2014-03-28 10:20:00,124.98,125.07,124.96,124.99,37000.0,107.3567,107.434,107.3396,107.3653,37000.0
2014-03-28 10:25:00,124.98,125.0,124.53,124.66,59700.0,107.3567,107.3739,106.9702,107.0819,59700.0
2014-03-28 10:30:00,124.66,124.93,124.66,124.74,33700.0,107.0819,107.3138,107.0819,107.1506,33700.0
2014-03-28 10:35:00,124.75,124.82,124.72,124.78,28700.0,107.1592,107.2193,107.1334,107.1849,28700.0
2014-03-28 10:40:00,124.79,124.89,124.7,124.7,27300.0,107.1935,107.2794,107.1162,107.1162,27300.0
2014-03-28 10:45:00,124.72,124.88,124.7,124.88,29300.0,107.1334,107.2708,107.1162,107.2708,29300.0
2014-03-28 10:50:00,124.91,125.1,124.88,125.01,27300.0,107.2966,107.4598,107.2708,107.3825,27300.0
2014-03-28 10:55:00,124.98,125.07,124.96,125.01,31500.0,107.3567,107.434,107.3396,107.3825,31500.0
2014-03-28 11:00:00,125.01,125.04,124.96,124.97,19900.0,107.3825,107.4083,107.3396,107.3481,19900.0
2014-03-28 11:05:00,124.94,124.97,124.7,124.73,24100.0,107.3224,107.3481,107.1162,107.142,24100.0
2014-03-28 11:10:00,124.73,124.75,124.6,124.61,21700.0,107.142,107.1592,107.0303,107.0389,21700.0
2014-03-28 11:15:00,124.6,124.64,124.54,124.63,23700.0,107.0303,107.0647,106.9788,107.0561,23700.0
2014-03-28 11:20:00,124.63,124.7,124.52,124.62,15600.0,107.0561,107.1162,106.9616,107.0475,15600.0
2014-03-28 11:25:00,124.61,124.67,124.55,124.57,19200.0,107.0389,107.0905,106.9874,107.0046,19200.0
2014-03-28 11:30:00,124.56,124.71,124.56,124.7,15900.0,106.996,107.1248,106.996,107.1162,15900.0
2014-03-28 11:35:00,124.71,124.89,124.69,124.88,21800.0,107.1248,107.2794,107.1076,107.2708,21800.0
2014-03-28 11:40:00,124.85,124.89,124.79,124.83,18300.0,107.2451,107.2794,107.1935,107.2279,18300.0
2014-03-28 11:45:00,124.82,124.82,124.61,124.69,16800.0,107.2193,107.2193,107.0389,107.1076,16800.0
2014-03-28 11:50:00,124.67,124.72,124.6,124.61,16800.0,107.0905,107.1334,107.0303,107.0389,16800.0
2014-03-28 11:55:00,124.61,124.79,124.6,124.64,14000.0,107.0389,107.1935,107.0303,107.0647,14000.0
2014-03-28 12:00:00,124.66,124.79,124.61,124.69,12800.0,107.0819,107.1935,107.0389,107.1076,12800.0
2014-03-28 12:05:00,124.65,124.83,124.65,124.76,16900.0,107.0733,107.2279,107.0733,107.1678,16900.0
2014-03-28 12:10:00,124.78,124.84,124.67,124.69,15200.0,107.1849,107.2365,107.0905,107.1076,15200.0
2014-03-28 12:15:00,124.72,124.75,124.64,124.73,13500.0,107.1334,107.1592,107.0647,107.142,13500.0
2014-03-28 12:20:00,124.73,124.8,124.66,124.72,16700.0,107.142,107.2021,107.0819,107.1334,16700.0
2014-03-28 12:25:00,124.73,124.8,124.69,124.69,8300.0,107.142,107.2021,107.1076,107.1076,8300.0
2014-03-28 12:30:00,124.67,124.71,124.63,124.71,13300.0,107.0905,107.1248,107.0561,107.1248,13300.0
2014-03-28 12:35:00,124.68,124.7,124.6,124.63,17900.0,107.099,107.1162,107.0303,107.0561,17900.0
2014-03-28 12:40:00,124.65,124.72,124.61,124.66,12400.0,107.0733,107.1334,107.0389,107.0819,12400.0
2014-03-28 12:45:00,124.69,124.69,124.6,124.6,8700.0,107.1076,107.1076,107.0303,107.0303,8700.0
2014-03-28 12:50:00,124.6,124.61,124.55,124.55,25300.0,107.0303,107.0389,106.9874,106.9874,25300.0
2014-03-28 12:55:00,124.58,124.67,124.55,124.62,21500.0,107.0131,107.0905,106.9874,107.0475,21500.0
2014-03-28 13:00:00,124.63,124.64,124.55,124.55,19100.0,107.0561,107.0647,106.9874,106.9874,19100.0
2014-03-28 13:05:00,124.57,124.57,124.5,124.56,46700.0,107.0046,107.0046,106.9444,106.996,46700.0
2014-03-28 13:10:00,124.55,124.56,124.45,124.49,47900.0,106.9874,106.996,106.9015,106.9358,47900.0
2014-03-28 13:15:00,124.49,124.49,124.36,124.37,19700.0,106.9358,106.9358,106.8242,106.8328,19700.0
2014-03-28 13:20:00,124.36,124.38,124.31,124.38,17000.0,106.8242,106.8413,106.7812,106.8413,17000.0
2014-03-28 13:25:00,124.38,124.39,124.32,124.37,12700.0,106.8413,106.8499,106.7898,106.8328,12700.0
2014-03-28 13:30:00,124.38,124.43,124.32,124.42,14800.0,106.8413,106.8843,106.7898,106.8757,14800.0
2014-03-28 13:35:00,124.43,124.69,124.43,124.65,19100.0,106.8843,107.1076,106.8843,107.0733,19100.0
2014-03-28 13:40:00,124.66,124.78,124.66,124.69,10000.0,107.0819,107.1849,107.0819,107.1076,10000.0
2014-03-28 13:45:00,124.67,124.68,124.53,124.63,14200.0,107.0905,107.099,106.9702,107.0561,14200.0
2014-03-28 13:50:00,124.61,124.64,124.58,124.6,10200.0,107.0389,107.0647,107.0131,107.0303,10200.0
2014-03-28 13:55:00,124.6,124.6,124.46,124.55,9500.0,107.0303,107.0303,106.9101,106.9874,9500.0
2014-03-28 14:00:00,124.53,124.55,124.46,124.52,13900.0,106.9702,106.9874,106.9101,106.9616,13900.0
2014-03-28 14:05:00,124.5,124.5,124.18,124.18,58000.0,106.9444,106.9444,106.6695,106.6695,58000.0
2014-03-28 14:10:00,124.18,124.2,124.09,124.17,19400.0,106.6695,106.6867,106.5922,106.661,19400.0
2014-03-28 14:15:00,124.18,124.18,123.98,124.04,43300.0,106.6695,106.6695,106.4977,106.5493,43300.0
2014-03-28 14:20:00,124.02,124.24,124.0,124.2,25800.0,106.5321,106.7211,106.5149,106.6867,25800.0
2014-03-28 14:25:00,124.21,124.3,124.18,124.3,14900.0,106.6953,106.7726,106.6695,106.7726,14900.0
2014-03-28 14:30:00,124.31,124.32,124.23,124.25,26600.0,106.7812,106.7898,106.7125,106.7297,26600.0
2014-03-28 14:35:00,124.24,124.24,124.1,124.19,24900.0,106.7211,106.7211,106.6008,106.6781,24900.0
2014-03-28 14:40:00,124.19,124.21,124.03,124.09,36100.0,106.6781,106.6953,106.5407,106.5922,36100.0
2014-03-28 14:45:00,124.09,124.28,124.0,124.26,26800.0,106.5922,106.7554,106.5149,106.7383,26800.0
2014-03-28 14:50:00,124.27,124.48,124.26,124.45,16300.0,106.7469,106.9272,106.7383,106.9015,16300.0
2014-03-28 14:55:00,124.48,124.48,124.33,124.39,23200.0,106.9272,106.9272,106.7984,106.8499,23200.0
2014-03-28 15:00:00,124.38,124.48,124.29,124.32,47100.0,106.8413,106.9272,106.764,106.7898,47100.0
2014-03-28 15:05:00,124.31,124.31,124.21,124.21,20800.0,106.7812,106.7812,106.6953,106.6953,20800.0
2014-03-28 15:10:00,124.21,124.22,124.14,124.18,23200.0,106.6953,106.7039,106.6352,106.6695,23200.0
2014-03-28 15:15:00,124.16,124.38,124.11,124.35,23200.0,106.6524,106.8413,106.6094,106.8156,23200.0
2014-03-28 15:20:00,124.34,124.4,124.28,124.37,17100.0,106.807,106.8585,106.7554,106.8328,17100.0
2014-03-28 15:25:00,124.38,124.4,124.29,124.39,21800.0,106.8413,106.8585,106.764,106.8499,21800.0
2014-03-28 15:30:00,124.38,124.42,124.3,124.3,25200.0,106.8413,106.8757,106.7726,106.7726,25200.0
2014-03-28 15:35:00,124.31,124.31,124.23,124.24,22000.0,106.7812,106.7812,106.7125,106.7211,22000.0
2014-03-28 15:40:00,124.22,124.34,124.21,124.3,20700.0,106.7039,106.807,106.6953,106.7726,20700.0
2014-03-28 15:45:00,124.32,124.38,124.22,124.24,42100.0,106.7898,106.8413,106.7039,106.7211,42100.0
2014-03-28 15:50:00,124.24,124.29,124.21,124.27,55900.0,106.7211,106.764,106.6953,106.7469,55900.0
2014-03-28 15:55:00,124.27,124.44,124.27,124.4,133300.0,106.7469,106.8929,106.7469,106.8585,133300.0
2014-03-31 09:30:00,125.36,125.39,125.01,125.31,95100.0,107.6832,107.7089,107.3825,107.6402,95100.0
2014-03-31 09:35:00,125.38,125.94,125.38,125.9,68700.0,107.7003,108.1814,107.7003,108.147,68700.0
2014-03-31 09:40:00,125.8,125.86,125.39,125.56,43000.0,108.0611,108.1127,107.7089,107.855,43000.0
2014-03-31 09:45:00,125.62,125.62,125.46,125.59,17700.0,107.9065,107.9065,107.7691,107.8807,17700.0
2014-03-31 09:50:00,125.56,125.88,125.45,125.8,24500.0,107.855,108.1298,107.7605,108.0611,24500.0
2014-03-31 09:55:00,125.79,125.94,125.74,125.82,24700.0,108.0525,108.1814,108.0096,108.0783,24700.0
2014-03-31 10:00:00,125.78,125.91,125.75,125.75,20900.0,108.0439,108.1556,108.0182,108.0182,20900.0
2014-03-31 10:05:00,125.77,125.82,125.55,125.55,32800.0,108.0353,108.0783,107.8464,107.8464,32800.0
2014-03-31 10:10:00,125.6,125.69,125.5,125.5,18900.0,107.8893,107.9666,107.8034,107.8034,18900.0
2014-03-31 10:15:00,125.52,125.64,125.45,125.52,39100.0,107.8206,107.9237,107.7605,107.8206,39100.0
2014-03-31 10:20:00,125.52,125.65,125.4,125.47,42300.0,107.8206,107.9323,107.7175,107.7776,42300.0
2014-03-31 10:25:00,125.48,125.59,125.45,125.45,14200.0,107.7862,107.8807,107.7605,107.7605,14200.0
2014-03-31 10:30:00,125.47,125.6,125.4,125.43,24200.0,107.7776,107.8893,107.7175,107.7433,24200.0
2014-03-31 10:35:00,125.4,125.46,125.3,125.31,20800.0,107.7175,107.7691,107.6316,107.6402,20800.0
2014-03-31 10:40:00,125.29,125.45,125.29,125.3,15300.0,107.623,107.7605,107.623,107.6316,15300.0
2014-03-31 10:45:00,125.33,125.48,125.32,125.42,9900.0,107.6574,107.7862,107.6488,107.7347,9900.0
2014-03-31 10:50:00,125.41,125.41,125.25,125.25,40400.0,107.7261,107.7261,107.5887,107.5887,40400.0
2014-03-31 10:55:00,125.24,125.24,125.1,125.14,20200.0,107.5801,107.5801,107.4598,107.4942,20200.0
2014-03-31 11:00:00,125.13,125.16,125.03,125.04,11900.0,107.4856,107.5114,107.3997,107.4083,11900.0
2014-03-31 11:05:00,125.09,125.3,125.08,125.29,12600.0,107.4512,107.6316,107.4426,107.623,12600.0
2014-03-31 11:10:00,125.28,125.28,125.09,125.21,9100.0,107.6144,107.6144,107.4512,107.5543,9100.0
2014-03-31 11:15:00,125.19,125.24,125.14,125.14,7800.0,107.5371,107.5801,107.4942,107.4942,7800.0
2014-03-31 11:20:00,125.1,125.11,124.86,124.91,30000.0,107.4598,107.4684,107.2537,107.2966,30000.0
2014-03-31 11:25:00,124.88,124.99,124.8,124.91,20800.0,107.2708,107.3653,107.2021,107.2966,20800.0
2014-03-31 11:30:00,124.92,125.05,124.83,124.98,25000.0,107.3052,107.4169,107.2279,107.3567,25000.0
2014-03-31 11:35:00,125.03,125.14,124.97,124.99,13700.0,107.3997,107.4942,107.3481,107.3653,13700.0
2014-03-31 11:40:00,125.02,125.11,124.97,125.11,12400.0,107.3911,107.4684,107.3481,107.4684,12400.0
2014-03-31 11:45:00,125.1,125.11,125.0,125.07,11300.0,107.4598,107.4684,107.3739,107.434,11300.0
2014-03-31 11:50:00,125.05,125.16,125.05,125.14,13900.0,107.4169,107.5114,107.4169,107.4942,13900.0
2014-03-31 11:55:00,125.14,125.19,125.08,125.14,12600.0,107.4942,107.5371,107.4426,107.4942,12600.0
2014-03-31 12:00:00,125.15,125.23,125.12,125.21,19200.0,107.5028,107.5715,107.477,107.5543,19200.0
2014-03-31 12:05:00,125.24,125.5,125.24,125.45,14900.0,107.5801,107.8034,107.5801,107.7605,14900.0
2014-03-31 12:10:00,125.48,125.61,125.44,125.57,61300.0,107.7862,107.8979,107.7519,107.8635,61300.0
2014-03-31 12:15:00,125.57,125.74,125.5,125.73,20100.0,107.8635,108.0096,107.8034,108.001,20100.0
2014-03-31 12:20:00,125.74,125.87,125.71,125.71,22000.0,108.0096,108.1212,107.9838,107.9838,22000.0
2014-03-31 12:25:00,125.7,125.74,125.62,125.74,24100.0,107.9752,108.0096,107.9065,108.0096,24100.0
2014-03-31 12:30:00,125.73,125.85,125.68,125.71,21800.0,108.001,108.1041,107.958,107.9838,21800.0
2014-03-31 12:35:00,125.71,125.81,125.6,125.6,20800.0,107.9838,108.0697,107.8893,107.8893,20800.0
2014-03-31 12:40:00,125.64,125.7,125.6,125.64,24100.0,107.9237,107.9752,107.8893,107.9237,24100.0
2014-03-31 12:45:00,125.64,125.67,125.56,125.67,19300.0,107.9237,107.9494,107.855,107.9494,19300.0
2014-03-31 12:50:00,125.69,125.69,125.57,125.61,8000.0,107.9666,107.9666,107.8635,107.8979,8000.0
2014-03-31 12:55:00,125.64,125.73,125.57,125.73,24200.0,107.9237,108.001,107.8635,108.001,24200.0
2014-03-31 13:00:00,125.78,125.85,125.65,125.72,22200.0,108.0439,108.1041,107.9323,107.9924,22200.0
2014-03-31 13:05:00,125.76,125.78,125.72,125.75,12400.0,108.0268,108.0439,107.9924,108.0182,12400.0
2014-03-31 13:10:00,125.75,125.77,125.68,125.71,5900.0,108.0182,108.0353,107.958,107.9838,5900.0
2014-03-31 13:15:00,125.71,125.74,125.63,125.65,7700.0,107.9838,108.0096,107.9151,107.9323,7700.0
2014-03-31 13:20:00,125.63,125.63,125.52,125.53,8300.0,107.9151,107.9151,107.8206,107.8292,8300.0
2014-03-31 13:25:00,125.53,125.63,125.52,125.59,9900.0,107.8292,107.9151,107.8206,107.8807,9900.0
2014-03-31 13:30:00,125.6,125.63,125.55,125.6,11700.0,107.8893,107.9151,107.8464,107.8893,11700.0
2014-03-31 13:35:00,125.61,125.61,125.48,125.5,8500.0,107.8979,107.8979,107.7862,107.8034,8500.0
2014-03-31 13:40:00,125.5,125.65,125.45,125.64,44100.0,107.8034,107.9323,107.7605,107.9237,44100.0
2014-03-31 13:45:00,125.64,125.7,125.56,125.58,6400.0,107.9237,107.9752,107.855,107.8721,6400.0
2014-03-31 13:50:00,125.57,125.62,125.52,125.58,15200.0,107.8635,107.9065,107.8206,107.8721,15200.0
2014-03-31 13:55:00,125.6,125.6,125.44,125.6,19300.0,107.8893,107.8893,107.7519,107.8893,19300.0
2014-03-31 14:00:00,125.58,125.62,125.56,125.6,8500.0,107.8721,107.9065,107.855,107.8893,8500.0
2014-03-31 14:05:00,125.58,125.72,125.58,125.68,6100.0,107.8721,107.9924,107.8721,107.958,6100.0
2014-03-31 14:10:00,125.68,125.73,125.65,125.66,10300.0,107.958,108.001,107.9323,107.9409,10300.0
2014-03-31 14:15:00,125.71,125.8,125.68,125.7,19600.0,107.9838,108.0611,107.958,107.9752,19600.0
2014-03-31 14:20:00,125.71,125.8,125.71,125.79,17100.0,107.9838,108.0611,107.9838,108.0525,17100.0
2014-03-31 14:25:00,125.79,125.85,125.76,125.82,18900.0,108.0525,108.1041,108.0268,108.0783,18900.0
2014-03-31 14:30:00,125.84,125.89,125.81,125.88,21200.0,108.0955,108.1384,108.0697,108.1298,21200.0
2014-03-31 14:35:00,125.89,125.95,125.85,125.95,32400.0,108.1384,108.19,108.1041,108.19,32400.0
2014-03-31 14:40:00,125.94,125.95,125.86,125.92,12300.0,108.1814,108.19,108.1127,108.1642,12300.0
2014-03-31 14:45:00,125.92,126.0,125.91,125.98,34200.0,108.1642,108.2329,108.1556,108.2157,34200.0
2014-03-31 14:50:00,125.99,126.04,125.98,126.01,59700.0,108.2243,108.2673,108.2157,108.2415,59700.0
2014-03-31 14:55:00,126.0,126.0,125.87,125.94,34300.0,108.2329,108.2329,108.1212,108.1814,34300.0
2014-03-31 15:00:00,125.94,125.94,125.74,125.76,42200.0,108.1814,108.1814,108.0096,108.0268,42200.0
2014-03-31 15:05:00,125.77,125.79,125.68,125.76,26400.0,108.0353,108.0525,107.958,108.0268,26400.0
2014-03-31 15:10:00,125.76,125.79,125.73,125.74,15200.0,108.0268,108.0525,108.001,108.0096,15200.0
2014-03-31 15:15:00,125.73,125.75,125.67,125.71,31700.0,108.001,108.0182,107.9494,107.9838,31700.0
2014-03-31 15:20:00,125.68,125.75,125.65,125.73,25600.0,107.958,108.0182,107.9323,108.001,25600.0
2014-03-31 15:25:00,125.72,125.79,125.72,125.76,29300.0,107.9924,108.0525,107.9924,108.0268,29300.0
2014-03-31 15:30:00,125.78,125.86,125.78,125.82,34800.0,108.0439,108.1127,108.0439,108.0783,34800.0
2014-03-31 15:35:00,125.82,125.89,125.81,125.81,41000.0,108.0783,108.1384,108.0697,108.0697,41000.0
2014-03-31 15:40:00,125.8,125.82,125.67,125.69,48100.0,108.0611,108.0783,107.9494,107.9666,48100.0
2014-03-31 15:45:00,125.68,125.73,125.54,125.56,67700.0,107.958,108.001,107.8378,107.855,67700.0
2014-03-31 15:50:00,125.57,125.62,125.51,125.58,83500.0,107.8635,107.9065,107.812,107.8721,83500.0
2014-03-31 15:55:00,125.57,125.58,125.46,125.5,208000.0,107.8635,107.8721,107.7691,107.8034,208000.0
2014-04-01 09:30:00,126.24,126.98,126.17,126.89,117400.0,108.4391,109.0747,108.3789,108.9974,117400.0
2014-04-01 09:35:00,126.95,126.95,126.47,126.73,59000.0,109.049,109.049,108.6366,108.86,59000.0
2014-04-01 09:40:00,126.77,126.86,126.5,126.54,55200.0,108.8943,108.9716,108.6624,108.6968,55200.0
2014-04-01 09:45:00,126.53,126.79,126.5,126.73,45700.0,108.6882,108.9115,108.6624,108.86,45700.0
2014-04-01 09:50:00,126.73,126.79,126.6,126.78,40400.0,108.86,108.9115,108.7483,108.9029,40400.0
2014-04-01 09:55:00,126.78,126.78,126.56,126.75,33700.0,108.9029,108.9029,108.7139,108.8772,33700.0
2014-04-01 10:00:00,126.75,127.18,126.63,127.16,106000.0,108.8772,109.2465,108.7741,109.2293,106000.0
2014-04-01 10:05:00,127.14,127.33,127.05,127.24,96700.0,109.2122,109.3754,109.1349,109.2981,96700.0
2014-04-01 10:10:00,127.24,127.25,126.91,126.91,63000.0,109.2981,109.3066,109.0146,109.0146,63000.0
2014-04-01 10:15:00,126.93,127.37,126.83,127.29,58200.0,109.0318,109.4097,108.9459,109.341,58200.0
2014-04-01 10:20:00,127.29,127.37,127.14,127.37,51800.0,109.341,109.4097,109.2122,109.4097,51800.0
2014-04-01 10:25:00,127.38,127.54,127.26,127.27,81400.0,109.4183,109.5558,109.3152,109.3238,81400.0
2014-04-01 10:30:00,127.28,127.36,127.08,127.1,62800.0,109.3324,109.4011,109.1606,109.1778,62800.0
2014-04-01 10:35:00,127.1,127.13,126.9,127.05,31900.0,109.1778,109.2036,109.006,109.1349,31900.0
2014-04-01 10:40:00,127.05,127.06,126.93,127.03,28300.0,109.1349,109.1434,109.0318,109.1177,28300.0
2014-04-01 10:45:00,127.04,127.07,126.84,126.86,25500.0,109.1263,109.152,108.9545,108.9716,25500.0
2014-04-01 10:50:00,126.84,126.98,126.73,126.79,23900.0,108.9545,109.0747,108.86,108.9115,23900.0
2014-04-01 10:55:00,126.79,126.92,126.77,126.79,18500.0,108.9115,109.0232,108.8943,108.9115,18500.0
2014-04-01 11:00:00,126.79,126.86,126.74,126.85,27100.0,108.9115,108.9716,108.8686,108.9631,27100.0
2014-04-01 11:05:00,126.85,126.93,126.78,126.86,21200.0,108.9631,109.0318,108.9029,108.9716,21200.0
2014-04-01 11:10:00,126.86,126.97,126.83,126.84,32300.0,108.9716,109.0661,108.9459,108.9545,32300.0
2014-04-01 11:15:00,126.84,126.86,126.71,126.77,35000.0,108.9545,108.9716,108.8428,108.8943,35000.0
2014-04-01 11:20:00,126.76,126.85,126.73,126.81,42900.0,108.8857,108.9631,108.86,108.9287,42900.0
2014-04-01 11:25:00,126.84,126.96,126.83,126.94,27900.0,108.9545,109.0575,108.9459,109.0404,27900.0
2014-04-01 11:30:00,126.96,127.1,126.89,127.09,58200.0,109.0575,109.1778,108.9974,109.1692,58200.0
2014-04-01 11:35:00,127.07,127.22,127.0,127.19,30700.0,109.152,109.2809,109.0919,109.2551,30700.0
2014-04-01 11:40:00,127.19,127.23,127.14,127.14,23400.0,109.2551,109.2895,109.2122,109.2122,23400.0
2014-04-01 11:45:00,127.15,127.16,127.07,127.07,14700.0,109.2207,109.2293,109.152,109.152,14700.0
2014-04-01 11:50:00,127.08,127.24,127.02,127.18,24700.0,109.1606,109.2981,109.1091,109.2465,24700.0
2014-04-01 11:55:00,127.18,127.32,127.17,127.23,38300.0,109.2465,109.3668,109.2379,109.2895,38300.0
2014-04-01 12:00:00,127.2,127.23,127.1,127.17,35500.0,109.2637,109.2895,109.1778,109.2379,35500.0
2014-04-01 12:05:00,127.17,127.41,127.15,127.41,41300.0,109.2379,109.4441,109.2207,109.4441,41300.0
2014-04-01 12:10:00,127.4,127.42,127.24,127.27,26800.0,109.4355,109.4527,109.2981,109.3238,26800.0
2014-04-01 12:15:00,127.27,127.39,127.23,127.39,16200.0,109.3238,109.4269,109.2895,109.4269,16200.0
2014-04-01 12:20:00,127.38,127.5,127.36,127.38,46700.0,109.4183,109.5214,109.4011,109.4183,46700.0
2014-04-01 12:25:00,127.39,127.48,127.34,127.47,50200.0,109.4269,109.5042,109.384,109.4956,50200.0
2014-04-01 12:30:00,127.48,127.54,127.4,127.41,25900.0,109.5042,109.5558,109.4355,109.4441,25900.0
2014-04-01 12:35:00,127.42,127.47,127.4,127.41,15100.0,109.4527,109.4956,109.4355,109.4441,15100.0
2014-04-01 12:40:00,127.43,127.46,127.37,127.46,21500.0,109.4613,109.487,109.4097,109.487,21500.0
2014-04-01 12:45:00,127.46,127.46,127.37,127.42,14900.0,109.487,109.487,109.4097,109.4527,14900.0
2014-04-01 12:50:00,127.43,127.47,127.39,127.47,7400.0,109.4613,109.4956,109.4269,109.4956,7400.0
2014-04-01 12:55:00,127.48,127.5,127.43,127.48,11800.0,109.5042,109.5214,109.4613,109.5042,11800.0
2014-04-01 13:00:00,127.47,127.47,127.34,127.42,19800.0,109.4956,109.4956,109.384,109.4527,19800.0
2014-04-01 13:05:00,127.41,127.43,127.28,127.3,15700.0,109.4441,109.4613,109.3324,109.3496,15700.0
2014-04-01 13:10:00,127.28,127.46,127.27,127.44,48900.0,109.3324,109.487,109.3238,109.4699,48900.0
2014-04-01 13:15:00,127.44,127.57,127.41,127.51,20700.0,109.4699,109.5815,109.4441,109.53,20700.0
2014-04-01 13:20:00,127.5,127.63,127.48,127.63,35300.0,109.5214,109.6331,109.5042,109.6331,35300.0
2014-04-01 13:25:00,127.64,127.71,127.59,127.71,22100.0,109.6417,109.7018,109.5987,109.7018,22100.0
2014-04-01 13:30:00,127.7,127.7,127.56,127.59,16000.0,109.6932,109.6932,109.5729,109.5987,16000.0
2014-04-01 13:35:00,127.57,127.62,127.52,127.6,15300.0,109.5815,109.6245,109.5386,109.6073,15300.0
2014-04-01 13:40:00,127.6,127.77,127.6,127.77,41000.0,109.6073,109.7533,109.6073,109.7533,41000.0
2014-04-01 13:45:00,127.76,127.89,127.7,127.85,31400.0,109.7447,109.8564,109.6932,109.822,31400.0
2014-04-01 13:50:00,127.86,127.87,127.69,127.81,26000.0,109.8306,109.8392,109.6846,109.7877,26000.0
2014-04-01 13:55:00,127.81,127.84,127.74,127.83,12200.0,109.7877,109.8135,109.7276,109.8049,12200.0
2014-04-01 14:00:00,127.84,127.88,127.81,127.86,26300.0,109.8135,109.8478,109.7877,109.8306,26300.0
2014-04-01 14:05:00,127.88,127.99,127.87,127.99,23500.0,109.8478,109.9423,109.8392,109.9423,23500.0
2014-04-01 14:10:00,127.99,128.01,127.96,127.96,48500.0,109.9423,109.9595,109.9165,109.9165,48500.0
2014-04-01 14:15:00,127.97,127.97,127.87,127.91,22800.0,109.9251,109.9251,109.8392,109.8736,22800.0
2014-04-01 14:20:00,127.91,127.97,127.89,127.95,29000.0,109.8736,109.9251,109.8564,109.9079,29000.0
2014-04-01 14:25:00,127.95,128.07,127.92,128.04,22900.0,109.9079,110.011,109.8822,109.9853,22900.0
2014-04-01 14:30:00,128.04,128.05,127.95,127.97,52300.0,109.9853,109.9938,109.9079,109.9251,52300.0
2014-04-01 14:35:00,127.98,128.06,127.96,127.98,26100.0,109.9337,110.0024,109.9165,109.9337,26100.0
2014-04-01 14:40:00,127.98,128.1,127.97,128.09,42700.0,109.9337,110.0368,109.9251,110.0282,42700.0
2014-04-01 14:45:00,128.1,128.31,128.1,128.26,62900.0,110.0368,110.2172,110.0368,110.1742,62900.0
2014-04-01 14:50:00,128.27,128.4,128.26,128.4,30600.0,110.1828,110.2945,110.1742,110.2945,30600.0
2014-04-01 14:55:00,128.38,128.38,128.26,128.32,26200.0,110.2773,110.2773,110.1742,110.2258,26200.0
2014-04-01 15:00:00,128.32,128.34,128.27,128.32,32400.0,110.2258,110.2429,110.1828,110.2258,32400.0
2014-04-01 15:05:00,128.33,128.35,128.23,128.23,40500.0,110.2344,110.2515,110.1485,110.1485,40500.0
2014-04-01 15:10:00,128.23,128.28,128.2,128.28,31400.0,110.1485,110.1914,110.1227,110.1914,31400.0
2014-04-01 15:15:00,128.27,128.31,128.23,128.24,69200.0,110.1828,110.2172,110.1485,110.157,69200.0
2014-04-01 15:20:00,128.24,128.32,128.18,128.23,70500.0,110.157,110.2258,110.1055,110.1485,70500.0
2014-04-01 15:25:00,128.23,128.26,128.15,128.2,34700.0,110.1485,110.1742,110.0797,110.1227,34700.0
2014-04-01 15:30:00,128.2,128.21,128.1,128.11,42100.0,110.1227,110.1313,110.0368,110.0454,42100.0
2014-04-01 15:35:00,128.11,128.15,128.1,128.12,48200.0,110.0454,110.0797,110.0368,110.054,48200.0
2014-04-01 15:40:00,128.13,128.2,128.11,128.16,57900.0,110.0626,110.1227,110.0454,110.0883,57900.0
2014-04-01 15:45:00,128.16,128.36,128.14,128.35,75200.0,110.0883,110.2601,110.0712,110.2515,75200.0
2014-04-01 15:50:00,128.34,128.4,128.29,128.32,90100.0,110.2429,110.2945,110.2,110.2258,90100.0
2014-04-01 15:55:00,128.31,128.36,128.19,128.23,227100.0,110.2172,110.2601,110.1141,110.1485,227100.0
2014-04-02 09:30:00,128.63,128.77,128.1,128.2,106900.0,110.4921,110.6123,110.0368,110.1227,106900.0
2014-04-02 09:35:00,128.2,128.41,128.07,128.21,57600.0,110.1227,110.3031,110.011,110.1313,57600.0
2014-04-02 09:40:00,128.27,128.3,128.01,128.14,39400.0,110.1828,110.2086,109.9595,110.0712,39400.0
2014-04-02 09:45:00,128.13,128.2,127.91,127.95,48300.0,110.0626,110.1227,109.8736,109.9079,48300.0
2014-04-02 09:50:00,127.95,128.12,127.73,128.06,48700.0,109.9079,110.054,109.719,110.0024,48700.0
2014-04-02 09:55:00,128.06,128.23,127.82,127.92,43500.0,110.0024,110.1485,109.7963,109.8822,43500.0
2014-04-02 10:00:00,128.0,128.15,127.83,128.04,71500.0,109.9509,110.0797,109.8049,109.9853,71500.0
2014-04-02 10:05:00,128.04,128.06,127.93,127.97,30800.0,109.9853,110.0024,109.8908,109.9251,30800.0
2014-04-02 10:10:00,127.96,127.98,127.77,127.81,27800.0,109.9165,109.9337,109.7533,109.7877,27800.0
2014-04-02 10:15:00,127.82,127.87,127.76,127.78,29500.0,109.7963,109.8392,109.7447,109.7619,29500.0
2014-04-02 10:20:00,127.76,127.94,127.76,127.82,25700.0,109.7447,109.8994,109.7447,109.7963,25700.0
2014-04-02 10:25:00,127.82,127.93,127.78,127.93,19300.0,109.7963,109.8908,109.7619,109.8908,19300.0
2014-04-02 10:30:00,127.91,128.0,127.75,127.86,46700.0,109.8736,109.9509,109.7361,109.8306,46700.0
2014-04-02 10:35:00,127.85,127.97,127.82,127.83,12700.0,109.822,109.9251,109.7963,109.8049,12700.0
2014-04-02 10:40:00,127.83,127.93,127.77,127.81,44300.0,109.8049,109.8908,109.7533,109.7877,44300.0
2014-04-02 10:45:00,127.81,127.84,127.63,127.66,29600.0,109.7877,109.8135,109.6331,109.6588,29600.0
2014-04-02 10:50:00,127.66,127.78,127.6,127.78,59900.0,109.6588,109.7619,109.6073,109.7619,59900.0
2014-04-02 10:55:00,127.77,127.97,127.77,127.96,38300.0,109.7533,109.9251,109.7533,109.9165,38300.0
2014-04-02 11:00:00,127.96,128.02,127.91,127.96,20600.0,109.9165,109.9681,109.8736,109.9165,20600.0
2014-04-02 11:05:00,127.93,127.98,127.8,127.8,14600.0,109.8908,109.9337,109.7791,109.7791,14600.0
2014-04-02 11:10:00,127.84,127.85,127.7,127.71,13700.0,109.8135,109.822,109.6932,109.7018,13700.0
2014-04-02 11:15:00,127.7,127.74,127.65,127.68,24000.0,109.6932,109.7276,109.6502,109.676,24000.0
2014-04-02 11:20:00,127.73,127.76,127.65,127.72,20800.0,109.719,109.7447,109.6502,109.7104,20800.0
2014-04-02 11:25:00,127.74,127.79,127.65,127.67,41200.0,109.7276,109.7705,109.6502,109.6674,41200.0
2014-04-02 11:30:00,127.68,127.76,127.63,127.63,13500.0,109.676,109.7447,109.6331,109.6331,13500.0
2014-04-02 11:35:00,127.65,127.65,127.5,127.57,30100.0,109.6502,109.6502,109.5214,109.5815,30100.0
2014-04-02 11:40:00,127.59,127.59,127.41,127.44,23300.0,109.5987,109.5987,109.4441,109.4699,23300.0
2014-04-02 11:45:00,127.42,127.55,127.4,127.5,14600.0,109.4527,109.5643,109.4355,109.5214,14600.0
2014-04-02 11:50:00,127.47,127.59,127.43,127.58,11500.0,109.4956,109.5987,109.4613,109.5901,11500.0
2014-04-02 11:55:00,127.59,127.61,127.55,127.58,9400.0,109.5987,109.6159,109.5643,109.5901,9400.0
2014-04-02 12:00:00,127.59,127.65,127.45,127.61,16000.0,109.5987,109.6502,109.4784,109.6159,16000.0
2014-04-02 12:05:00,127.61,127.78,127.58,127.78,13900.0,109.6159,109.7619,109.5901,109.7619,13900.0
2014-04-02 12:10:00,127.77,127.83,127.68,127.72,21100.0,109.7533,109.8049,109.676,109.7104,21100.0
2014-04-02 12:15:00,127.71,127.72,127.63,127.71,37200.0,109.7018,109.7104,109.6331,109.7018,37200.0
2014-04-02 12:20:00,127.69,127.82,127.63,127.79,24900.0,109.6846,109.7963,109.6331,109.7705,24900.0
2014-04-02 12:25:00,127.79,127.92,127.79,127.89,20100.0,109.7705,109.8822,109.7705,109.8564,20100.0
2014-04-02 12:30:00,127.87,127.94,127.87,127.94,16100.0,109.8392,109.8994,109.8392,109.8994,16100.0
2014-04-02 12:35:00,127.94,128.0,127.88,128.0,15600.0,109.8994,109.9509,109.8478,109.9509,15600.0
2014-04-02 12:40:00,128.0,128.09,128.0,128.07,15500.0,109.9509,110.0282,109.9509,110.011,15500.0
2014-04-02 12:45:00,128.07,128.12,127.95,128.02,20900.0,110.011,110.054,109.9079,109.9681,20900.0
2014-04-02 12:50:00,128.02,128.1,128.0,128.06,27900.0,109.9681,110.0368,109.9509,110.0024,27900.0
2014-04-02 12:55:00,128.06,128.09,127.96,127.99,15100.0,110.0024,110.0282,109.9165,109.9423,15100.0
2014-04-02 13:00:00,128.0,128.01,127.84,127.84,12000.0,109.9509,109.9595,109.8135,109.8135,12000.0
2014-04-02 13:05:00,127.83,127.83,127.71,127.72,13200.0,109.8049,109.8049,109.7018,109.7104,13200.0
2014-04-02 13:10:00,127.72,127.77,127.66,127.77,8000.0,109.7104,109.7533,109.6588,109.7533,8000.0
2014-04-02 13:15:00,127.77,127.79,127.73,127.74,9600.0,109.7533,109.7705,109.719,109.7276,9600.0
2014-04-02 13:20:00,127.71,127.71,127.57,127.58,9600.0,109.7018,109.7018,109.5815,109.5901,9600.0
2014-04-02 13:25:00,127.57,127.66,127.55,127.65,14200.0,109.5815,109.6588,109.5643,109.6502,14200.0
2014-04-02 13:30:00,127.62,127.68,127.58,127.61,11300.0,109.6245,109.676,109.5901,109.6159,11300.0
2014-04-02 13:35:00,127.61,127.79,127.61,127.78,31900.0,109.6159,109.7705,109.6159,109.7619,31900.0
2014-04-02 13:40:00,127.78,127.82,127.63,127.67,23900.0,109.7619,109.7963,109.6331,109.6674,23900.0
2014-04-02 13:45:00,127.65,127.71,127.63,127.7,10800.0,109.6502,109.7018,109.6331,109.6932,10800.0
2014-04-02 13:50:00,127.7,127.76,127.63,127.66,25100.0,109.6932,109.7447,109.6331,109.6588,25100.0
2014-04-02 13:55:00,127.65,127.75,127.6,127.75,22500.0,109.6502,109.7361,109.6073,109.7361,22500.0
2014-04-02 14:00:00,127.75,127.81,127.7,127.8,16100.0,109.7361,109.7877,109.6932,109.7791,16100.0
2014-04-02 14:05:00,127.8,127.88,127.63,127.73,20800.0,109.7791,109.8478,109.6331,109.719,20800.0
2014-04-02 14:10:00,127.77,127.87,127.73,127.87,15500.0,109.7533,109.8392,109.719,109.8392,15500.0
2014-04-02 14:15:00,127.86,127.94,127.79,127.91,44000.0,109.8306,109.8994,109.7705,109.8736,44000.0
2014-04-02 14:20:00,127.92,127.98,127.88,127.92,6800.0,109.8822,109.9337,109.8478,109.8822,6800.0
2014-04-02 14:25:00,127.9,127.96,127.85,127.96,8100.0,109.865,109.9165,109.822,109.9165,8100.0
2014-04-02 14:30:00,127.91,127.99,127.86,127.99,9200.0,109.8736,109.9423,109.8306,109.9423,9200.0
2014-04-02 14:35:00,127.98,128.06,127.98,128.04,22400.0,109.9337,110.0024,109.9337,109.9853,22400.0
2014-04-02 14:40:00,128.06,128.07,128.02,128.06,20400.0,110.0024,110.011,109.9681,110.0024,20400.0
2014-04-02 14:45:00,128.07,128.07,127.98,128.02,15000.0,110.011,110.011,109.9337,109.9681,15000.0
2014-04-02 14:50:00,128.0,128.07,127.99,128.06,11600.0,109.9509,110.011,109.9423,110.0024,11600.0
2014-04-02 14:55:00,128.05,128.25,128.04,128.25,34700.0,109.9938,110.1656,109.9853,110.1656,34700.0
2014-04-02 15:00:00,128.25,128.25,128.15,128.16,15700.0,110.1656,110.1656,110.0797,110.0883,15700.0
2014-04-02 15:05:00,128.14,128.25,128.14,128.19,13700.0,110.0712,110.1656,110.0712,110.1141,13700.0
2014-04-02 15:10:00,128.19,128.32,128.13,128.29,18400.0,110.1141,110.2258,110.0626,110.2,18400.0
2014-04-02 15:15:00,128.32,128.32,128.16,128.19,22500.0,110.2258,110.2258,110.0883,110.1141,22500.0
2014-04-02 15:20:00,128.2,128.26,128.1,128.2,30100.0,110.1227,110.1742,110.0368,110.1227,30100.0
2014-04-02 15:25:00,128.2,128.27,128.13,128.27,37000.0,110.1227,110.1828,110.0626,110.1828,37000.0
2014-04-02 15:30:00,128.31,128.39,128.26,128.34,55100.0,110.2172,110.2859,110.1742,110.2429,55100.0
2014-04-02 15:35:00,128.32,128.48,128.32,128.4,32200.0,110.2258,110.3632,110.2258,110.2945,32200.0
2014-04-02 15:40:00,128.39,128.5,128.37,128.46,58200.0,110.2859,110.3804,110.2687,110.346,58200.0
2014-04-02 15:45:00,128.45,128.46,128.34,128.41,58200.0,110.3374,110.346,110.2429,110.3031,58200.0
2014-04-02 15:50:00,128.4,128.44,128.36,128.44,63800.0,110.2945,110.3288,110.2601,110.3288,63800.0
2014-04-02 15:55:00,128.44,128.45,128.29,128.33,135500.0,110.3288,110.3374,110.2,110.2344,135500.0
2014-04-03 09:30:00,129.17,129.17,128.5,128.68,103300.0,110.9559,110.9559,110.3804,110.535,103300.0
2014-04-03 09:35:00,128.68,128.9,128.6,128.76,28800.0,110.535,110.724,110.4663,110.6037,28800.0
2014-04-03 09:40:00,128.65,129.0,128.52,128.56,50900.0,110.5092,110.8099,110.3976,110.4319,50900.0
2014-04-03 09:45:00,128.56,128.87,128.44,128.54,28600.0,110.4319,110.6982,110.3288,110.4147,28600.0
2014-04-03 09:50:00,128.55,128.9,128.45,128.78,59900.0,110.4233,110.724,110.3374,110.6209,59900.0
2014-04-03 09:55:00,128.86,129.06,128.79,129.0,80800.0,110.6896,110.8614,110.6295,110.8099,80800.0
2014-04-03 10:00:00,129.0,129.03,128.86,128.98,129500.0,110.8099,110.8357,110.6896,110.7927,129500.0
2014-04-03 10:05:00,128.97,129.0,128.72,128.74,46400.0,110.7841,110.8099,110.5694,110.5865,46400.0
2014-04-03 10:10:00,128.75,128.95,128.71,128.89,29800.0,110.5951,110.7669,110.5608,110.7154,29800.0
2014-04-03 10:15:00,128.89,128.89,128.75,128.79,37300.0,110.7154,110.7154,110.5951,110.6295,37300.0
2014-04-03 10:20:00,128.77,128.86,128.74,128.81,38100.0,110.6123,110.6896,110.5865,110.6467,38100.0
2014-04-03 10:25:00,128.81,128.81,128.63,128.72,49300.0,110.6467,110.6467,110.4921,110.5694,49300.0
2014-04-03 10:30:00,128.69,128.72,128.53,128.64,56200.0,110.5436,110.5694,110.4062,110.5006,56200.0
2014-04-03 10:35:00,128.66,128.69,128.45,128.45,62400.0,110.5178,110.5436,110.3374,110.3374,62400.0
2014-04-03 10:40:00,128.49,128.6,128.45,128.5,19800.0,110.3718,110.4663,110.3374,110.3804,19800.0
2014-04-03 10:45:00,128.48,128.54,128.4,128.49,23600.0,110.3632,110.4147,110.2945,110.3718,23600.0
2014-04-03 10:50:00,128.47,128.52,128.36,128.49,22800.0,110.3546,110.3976,110.2601,110.3718,22800.0
2014-04-03 10:55:00,128.51,128.66,128.4,128.63,24700.0,110.389,110.5178,110.2945,110.4921,24700.0
2014-04-03 11:00:00,128.65,128.85,128.59,128.81,40600.0,110.5092,110.681,110.4577,110.6467,40600.0
2014-04-03 11:05:00,128.8,128.89,128.68,128.84,25100.0,110.6381,110.7154,110.535,110.6724,25100.0
2014-04-03 11:10:00,128.78,128.93,128.78,128.85,30900.0,110.6209,110.7498,110.6209,110.681,30900.0
2014-04-03 11:15:00,128.83,128.99,128.82,128.97,58000.0,110.6639,110.8013,110.6553,110.7841,58000.0
2014-04-03 11:20:00,128.96,129.04,128.87,128.93,47400.0,110.7755,110.8442,110.6982,110.7498,47400.0
2014-04-03 11:25:00,128.93,129.07,128.92,129.04,25800.0,110.7498,110.87,110.7412,110.8442,25800.0
2014-04-03 11:30:00,129.04,129.09,128.94,129.02,35400.0,110.8442,110.8872,110.7583,110.8271,35400.0
2014-04-03 11:35:00,129.04,129.05,128.9,128.98,33700.0,110.8442,110.8528,110.724,110.7927,33700.0
2014-04-03 11:40:00,128.96,128.98,128.83,128.91,24500.0,110.7755,110.7927,110.6639,110.7326,24500.0
2014-04-03 11:45:00,128.88,128.9,128.77,128.85,18300.0,110.7068,110.724,110.6123,110.681,18300.0
2014-04-03 11:50:00,128.85,128.92,128.68,128.72,37000.0,110.681,110.7412,110.535,110.5694,37000.0
2014-04-03 11:55:00,128.72,128.89,128.6,128.6,50700.0,110.5694,110.7154,110.4663,110.4663,50700.0
2014-04-03 12:00:00,128.6,128.6,128.42,128.49,50100.0,110.4663,110.4663,110.3117,110.3718,50100.0
2014-04-03 12:05:00,128.49,128.68,128.47,128.63,62100.0,110.3718,110.535,110.3546,110.4921,62100.0
2014-04-03 12:10:00,128.63,128.71,128.57,128.67,26200.0,110.4921,110.5608,110.4405,110.5264,26200.0
2014-04-03 12:15:00,128.66,128.66,128.51,128.54,17400.0,110.5178,110.5178,110.389,110.4147,17400.0
2014-04-03 12:20:00,128.55,128.61,128.52,128.59,8300.0,110.4233,110.4749,110.3976,110.4577,8300.0
2014-04-03 12:25:00,128.57,128.59,128.52,128.58,8700.0,110.4405,110.4577,110.3976,110.4491,8700.0
2014-04-03 12:30:00,128.56,128.56,128.42,128.47,17300.0,110.4319,110.4319,110.3117,110.3546,17300.0
2014-04-03 12:35:00,128.44,128.5,128.4,128.43,17600.0,110.3288,110.3804,110.2945,110.3203,17600.0
2014-04-03 12:40:00,128.41,128.45,128.28,128.39,30500.0,110.3031,110.3374,110.1914,110.2859,30500.0
2014-04-03 12:45:00,128.39,128.56,128.39,128.52,13600.0,110.2859,110.4319,110.2859,110.3976,13600.0
2014-04-03 12:50:00,128.5,128.68,128.46,128.68,24400.0,110.3804,110.535,110.346,110.535,24400.0
2014-04-03 12:55:00,128.66,128.72,128.63,128.63,12900.0,110.5178,110.5694,110.4921,110.4921,12900.0
2014-04-03 13:00:00,128.58,128.74,128.58,128.64,15100.0,110.4491,110.5865,110.4491,110.5006,15100.0
2014-04-03 13:05:00,128.65,128.65,128.56,128.57,9800.0,110.5092,110.5092,110.4319,110.4405,9800.0
2014-04-03 13:10:00,128.56,128.69,128.45,128.64,18700.0,110.4319,110.5436,110.3374,110.5006,18700.0
2014-04-03 13:15:00,128.63,128.73,128.62,128.7,12000.0,110.4921,110.578,110.4835,110.5522,12000.0
2014-04-03 13:20:00,128.7,128.73,128.67,128.69,11500.0,110.5522,110.578,110.5264,110.5436,11500.0
2014-04-03 13:25:00,128.7,128.79,128.69,128.79,11600.0,110.5522,110.6295,110.5436,110.6295,11600.0
2014-04-03 13:30:00,128.79,128.87,128.77,128.86,18500.0,110.6295,110.6982,110.6123,110.6896,18500.0
2014-04-03 13:35:00,128.87,128.88,128.76,128.85,13800.0,110.6982,110.7068,110.6037,110.681,13800.0
2014-04-03 13:40:00,128.88,129.0,128.86,128.97,13700.0,110.7068,110.8099,110.6896,110.7841,13700.0
2014-04-03 13:45:00,128.93,129.0,128.84,128.84,21700.0,110.7498,110.8099,110.6724,110.6724,21700.0
2014-04-03 13:50:00,128.84,128.86,128.74,128.83,19400.0,110.6724,110.6896,110.5865,110.6639,19400.0
2014-04-03 13:55:00,128.84,128.85,128.66,128.72,9500.0,110.6724,110.681,110.5178,110.5694,9500.0
2014-04-03 14:00:00,128.72,128.75,128.68,128.72,11500.0,110.5694,110.5951,110.535,110.5694,11500.0
2014-04-03 14:05:00,128.74,128.78,128.71,128.74,12100.0,110.5865,110.6209,110.5608,110.5865,12100.0
2014-04-03 14:10:00,128.76,128.8,128.73,128.73,9400.0,110.6037,110.6381,110.578,110.578,9400.0
2014-04-03 14:15:00,128.72,128.83,128.69,128.8,26900.0,110.5694,110.6639,110.5436,110.6381,26900.0
2014-04-03 14:20:00,128.79,128.81,128.71,128.73,9000.0,110.6295,110.6467,110.5608,110.578,9000.0
2014-04-03 14:25:00,128.71,128.74,128.54,128.57,16500.0,110.5608,110.5865,110.4147,110.4405,16500.0
2014-04-03 14:30:00,128.57,128.63,128.51,128.55,29000.0,110.4405,110.4921,110.389,110.4233,29000.0
2014-04-03 14:35:00,128.56,128.57,128.37,128.42,17400.0,110.4319,110.4405,110.2687,110.3117,17400.0
2014-04-03 14:40:00,128.44,128.52,128.4,128.5,20000.0,110.3288,110.3976,110.2945,110.3804,20000.0
2014-04-03 14:45:00,128.51,128.58,128.49,128.55,16500.0,110.389,110.4491,110.3718,110.4233,16500.0
2014-04-03 14:50:00,128.55,128.61,128.52,128.6,13300.0,110.4233,110.4749,110.3976,110.4663,13300.0
2014-04-03 14:55:00,128.61,128.76,128.6,128.73,20100.0,110.4749,110.6037,110.4663,110.578,20100.0
2014-04-03 15:00:00,128.75,128.76,128.66,128.72,15600.0,110.5951,110.6037,110.5178,110.5694,15600.0
2014-04-03 15:05:00,128.73,128.73,128.65,128.67,25300.0,110.578,110.578,110.5092,110.5264,25300.0
2014-04-03 15:10:00,128.67,128.7,128.59,128.66,23700.0,110.5264,110.5522,110.4577,110.5178,23700.0
2014-04-03 15:15:00,128.65,128.7,128.64,128.69,12600.0,110.5092,110.5522,110.5006,110.5436,12600.0
2014-04-03 15:20:00,128.68,128.71,128.61,128.65,28200.0,110.535,110.5608,110.4749,110.5092,28200.0
2014-04-03 15:25:00,128.65,128.85,128.65,128.81,23700.0,110.5092,110.681,110.5092,110.6467,23700.0
2014-04-03 15:30:00,128.83,128.84,128.77,128.78,25400.0,110.6639,110.6724,110.6123,110.6209,25400.0
2014-04-03 15:35:00,128.78,128.85,128.75,128.83,33200.0,110.6209,110.681,110.5951,110.6639,33200.0
2014-04-03 15:40:00,128.83,128.91,128.83,128.86,38900.0,110.6639,110.7326,110.6639,110.6896,38900.0
2014-04-03 15:45:00,128.88,128.98,128.86,128.98,47100.0,110.7068,110.7927,110.6896,110.7927,47100.0
2014-04-03 15:50:00,128.97,129.0,128.8,128.83,78000.0,110.7841,110.8099,110.6381,110.6639,78000.0
2014-04-03 15:55:00,128.82,128.94,128.75,128.75,138700.0,110.6553,110.7583,110.5951,110.5951,138700.0
2014-04-04 09:30:00,129.33,129.74,129.15,129.26,112400.0,111.0934,111.4455,110.9387,111.0332,112400.0
2014-04-04 09:35:00,129.38,129.68,129.11,129.13,93200.0,111.1363,111.394,110.9044,110.9216,93200.0
2014-04-04 09:40:00,129.13,129.45,128.9,129.11,40900.0,110.9216,111.1964,110.724,110.9044,40900.0
2014-04-04 09:45:00,129.02,129.45,128.96,129.41,61000.0,110.8271,111.1964,110.7755,111.1621,61000.0
2014-04-04 09:50:00,129.41,129.46,129.12,129.32,32800.0,111.1621,111.205,110.913,111.0848,32800.0
2014-04-04 09:55:00,129.35,129.6,129.17,129.4,39700.0,111.1105,111.3253,110.9559,111.1535,39700.0
2014-04-04 10:00:00,129.38,129.68,129.28,129.6,60100.0,111.1363,111.394,111.0504,111.3253,60100.0
2014-04-04 10:05:00,129.57,129.9,129.52,129.86,88300.0,111.2995,111.583,111.2566,111.5486,88300.0
2014-04-04 10:10:00,129.85,129.9,129.65,129.75,59000.0,111.54,111.583,111.3682,111.4541,59000.0
2014-04-04 10:15:00,129.72,129.87,129.66,129.75,40500.0,111.4284,111.5572,111.3768,111.4541,40500.0
2014-04-04 10:20:00,129.75,129.87,129.6,129.76,38600.0,111.4541,111.5572,111.3253,111.4627,38600.0
2014-04-04 10:25:00,129.78,129.89,129.69,129.78,51000.0,111.4799,111.5744,111.4026,111.4799,51000.0
2014-04-04 10:30:00,129.8,129.92,129.72,129.77,58000.0,111.4971,111.6002,111.4284,111.4713,58000.0
2014-04-04 10:35:00,129.76,129.86,129.63,129.68,48900.0,111.4627,111.5486,111.351,111.394,48900.0
2014-04-04 10:40:00,129.67,129.71,129.41,129.48,65600.0,111.3854,111.4198,111.1621,111.2222,65600.0
2014-04-04 10:45:00,129.48,129.67,129.4,129.62,72900.0,111.2222,111.3854,111.1535,111.3425,72900.0
2014-04-04 10:50:00,129.64,129.75,129.55,129.6,22100.0,111.3596,111.4541,111.2823,111.3253,22100.0
2014-04-04 10:55:00,129.61,129.69,129.48,129.55,43600.0,111.3339,111.4026,111.2222,111.2823,43600.0
2014-04-04 11:00:00,129.53,129.54,129.31,129.33,44500.0,111.2651,111.2737,111.0762,111.0934,44500.0
2014-04-04 11:05:00,129.34,129.35,128.95,128.95,58600.0,111.1019,111.1105,110.7669,110.7669,58600.0
2014-04-04 11:10:00,128.95,129.22,128.93,129.12,32900.0,110.7669,110.9989,110.7498,110.913,32900.0
2014-04-04 11:15:00,129.17,129.22,128.93,128.98,28200.0,110.9559,110.9989,110.7498,110.7927,28200.0
2014-04-04 11:20:00,128.95,129.09,128.91,128.96,38700.0,110.7669,110.8872,110.7326,110.7755,38700.0
2014-04-04 11:25:00,128.97,129.05,128.88,129.0,28800.0,110.7841,110.8528,110.7068,110.8099,28800.0
2014-04-04 11:30:00,129.02,129.15,128.97,129.02,24000.0,110.8271,110.9387,110.7841,110.8271,24000.0
2014-04-04 11:35:00,129.02,129.03,128.9,128.9,33500.0,110.8271,110.8357,110.724,110.724,33500.0
2014-04-04 11:40:00,128.97,128.97,128.8,128.88,31000.0,110.7841,110.7841,110.6381,110.7068,31000.0
2014-04-04 11:45:00,128.88,128.88,128.57,128.71,67100.0,110.7068,110.7068,110.4405,110.5608,67100.0
2014-04-04 11:50:00,128.74,128.76,128.57,128.68,62500.0,110.5865,110.6037,110.4405,110.535,62500.0
2014-04-04 11:55:00,128.69,129.0,128.6,128.99,85900.0,110.5436,110.8099,110.4663,110.8013,85900.0
2014-04-04 12:00:00,128.99,129.0,128.77,128.8,46700.0,110.8013,110.8099,110.6123,110.6381,46700.0
2014-04-04 12:05:00,128.75,128.81,128.57,128.64,34300.0,110.5951,110.6467,110.4405,110.5006,34300.0
2014-04-04 12:10:00,128.59,128.73,128.53,128.63,31000.0,110.4577,110.578,110.4062,110.4921,31000.0
2014-04-04 12:15:00,128.63,128.87,128.63,128.79,39800.0,110.4921,110.6982,110.4921,110.6295,39800.0
2014-04-04 12:20:00,128.84,128.98,128.78,128.89,23400.0,110.6724,110.7927,110.6209,110.7154,23400.0
2014-04-04 12:25:00,128.91,128.95,128.83,128.83,35900.0,110.7326,110.7669,110.6639,110.6639,35900.0
2014-04-04 12:30:00,128.84,128.93,128.83,128.84,34800.0,110.6724,110.7498,110.6639,110.6724,34800.0
2014-04-04 12:35:00,128.84,128.89,128.67,128.78,33900.0,110.6724,110.7154,110.5264,110.6209,33900.0
2014-04-04 12:40:00,128.77,128.85,128.72,128.76,34900.0,110.6123,110.681,110.5694,110.6037,34900.0
2014-04-04 12:45:00,128.75,128.8,128.58,128.65,31700.0,110.5951,110.6381,110.4491,110.5092,31700.0
2014-04-04 12:50:00,128.69,128.7,128.45,128.55,28400.0,110.5436,110.5522,110.3374,110.4233,28400.0
2014-04-04 12:55:00,128.52,128.57,128.42,128.51,23800.0,110.3976,110.4405,110.3117,110.389,23800.0
2014-04-04 13:00:00,128.5,128.62,128.42,128.55,21700.0,110.3804,110.4835,110.3117,110.4233,21700.0
2014-04-04 13:05:00,128.53,128.57,128.4,128.53,27300.0,110.4062,110.4405,110.2945,110.4062,27300.0
2014-04-04 13:10:00,128.51,128.61,128.44,128.52,27800.0,110.389,110.4749,110.3288,110.3976,27800.0
2014-04-04 13:15:00,128.52,128.61,128.43,128.5,40300.0,110.3976,110.4749,110.3203,110.3804,40300.0
2014-04-04 13:20:00,128.5,128.5,128.24,128.35,35600.0,110.3804,110.3804,110.157,110.2515,35600.0
2014-04-04 13:25:00,128.35,128.47,128.32,128.33,26100.0,110.2515,110.3546,110.2258,110.2344,26100.0
2014-04-04 13:30:00,128.32,128.44,128.25,128.33,24300.0,110.2258,110.3288,110.1656,110.2344,24300.0
2014-04-04 13:35:00,128.3,128.53,128.3,128.45,16600.0,110.2086,110.4062,110.2086,110.3374,16600.0
2014-04-04 13:40:00,128.49,128.49,128.21,128.35,41400.0,110.3718,110.3718,110.1313,110.2515,41400.0
2014-04-04 13:45:00,128.4,128.49,128.33,128.35,18500.0,110.2945,110.3718,110.2344,110.2515,18500.0
2014-04-04 13:50:00,128.32,128.43,128.27,128.41,22900.0,110.2258,110.3203,110.1828,110.3031,22900.0
2014-04-04 13:55:00,128.4,128.42,128.19,128.29,28300.0,110.2945,110.3117,110.1141,110.2,28300.0
2014-04-04 14:00:00,128.27,128.38,128.16,128.18,28800.0,110.1828,110.2773,110.0883,110.1055,28800.0
2014-04-04 14:05:00,128.2,128.25,128.05,128.07,29600.0,110.1227,110.1656,109.9938,110.011,29600.0
2014-04-04 14:10:00,128.08,128.1,127.97,128.04,65900.0,110.0196,110.0368,109.9251,109.9853,65900.0
2014-04-04 14:15:00,128.02,128.23,127.96,128.14,33500.0,109.9681,110.1485,109.9165,110.0712,33500.0
2014-04-04 14:20:00,128.15,128.19,128.03,128.14,25400.0,110.0797,110.1141,109.9767,110.0712,25400.0
2014-04-04 14:25:00,128.09,128.1,127.9,127.93,24900.0,110.0282,110.0368,109.865,109.8908,24900.0
2014-04-04 14:30:00,127.91,128.0,127.69,127.72,41500.0,109.8736,109.9509,109.6846,109.7104,41500.0
2014-04-04 14:35:00,127.71,127.71,127.39,127.54,70900.0,109.7018,109.7018,109.4269,109.5558,70900.0
2014-04-04 14:40:00,127.5,127.61,127.46,127.46,50600.0,109.5214,109.6159,109.487,109.487,50600.0
2014-04-04 14:45:00,127.46,127.5,127.38,127.48,54900.0,109.487,109.5214,109.4183,109.5042,54900.0
2014-04-04 14:50:00,127.42,127.75,127.4,127.46,40500.0,109.4527,109.7361,109.4355,109.487,40500.0
2014-04-04 14:55:00,127.46,127.59,127.46,127.58,46800.0,109.487,109.5987,109.487,109.5901,46800.0
2014-04-04 15:00:00,127.56,127.56,127.34,127.36,28500.0,109.5729,109.5729,109.384,109.4011,28500.0
2014-04-04 15:05:00,127.33,127.38,127.23,127.38,29200.0,109.3754,109.4183,109.2895,109.4183,29200.0
2014-04-04 15:10:00,127.38,127.57,127.32,127.53,26200.0,109.4183,109.5815,109.3668,109.5472,26200.0
2014-04-04 15:15:00,127.51,127.69,127.4,127.66,24500.0,109.53,109.6846,109.4355,109.6588,24500.0
2014-04-04 15:20:00,127.64,127.69,127.53,127.61,34900.0,109.6417,109.6846,109.5472,109.6159,34900.0
2014-04-04 15:25:00,127.63,127.76,127.57,127.67,41000.0,109.6331,109.7447,109.5815,109.6674,41000.0
2014-04-04 15:30:00,127.64,127.69,127.44,127.49,42800.0,109.6417,109.6846,109.4699,109.5128,42800.0
2014-04-04 15:35:00,127.46,127.55,127.4,127.45,32900.0,109.487,109.5643,109.4355,109.4784,32900.0
2014-04-04 15:40:00,127.45,127.52,127.38,127.38,40400.0,109.4784,109.5386,109.4183,109.4183,40400.0
2014-04-04 15:45:00,127.38,127.64,127.34,127.64,77000.0,109.4183,109.6417,109.384,109.6417,77000.0
2014-04-04 15:50:00,127.61,127.62,127.47,127.56,88400.0,109.6159,109.6245,109.4956,109.5729,88400.0
2014-04-04 15:55:00,127.54,127.57,127.33,127.4,153000.0,109.5558,109.5815,109.3754,109.4355,153000.0
2014-04-07 09:30:00,127.19,128.18,127.04,127.63,101200.0,109.2551,110.1055,109.1263,109.6331,101200.0
2014-04-07 09:35:00,127.65,127.91,127.56,127.64,22400.0,109.6502,109.8736,109.5729,109.6417,22400.0
2014-04-07 09:40:00,127.64,127.73,127.22,127.24,34900.0,109.6417,109.719,109.2809,109.2981,34900.0
2014-04-07 09:45:00,127.21,127.53,127.13,127.49,62200.0,109.2723,109.5472,109.2036,109.5128,62200.0
2014-04-07 09:50:00,127.48,127.81,127.41,127.65,23700.0,109.5042,109.7877,109.4441,109.6502,23700.0
2014-04-07 09:55:00,127.6,128.09,127.5,128.09,20500.0,109.6073,110.0282,109.5214,110.0282,20500.0
2014-04-07 10:00:00,127.96,128.15,127.76,127.9,34300.0,109.9165,110.0797,109.7447,109.865,34300.0
2014-04-07 10:05:00,127.91,128.04,127.72,128.04,26900.0,109.8736,109.9853,109.7104,109.9853,26900.0
2014-04-07 10:10:00,128.04,128.08,127.85,128.04,21200.0,109.9853,110.0196,109.822,109.9853,21200.0
2014-04-07 10:15:00,128.05,128.06,127.58,127.75,55500.0,109.9938,110.0024,109.5901,109.7361,55500.0
2014-04-07 10:20:00,127.75,127.76,127.56,127.67,38400.0,109.7361,109.7447,109.5729,109.6674,38400.0
2014-04-07 10:25:00,127.69,127.86,127.58,127.68,38300.0,109.6846,109.8306,109.5901,109.676,38300.0
2014-04-07 10:30:00,127.62,127.69,127.46,127.65,49000.0,109.6245,109.6846,109.487,109.6502,49000.0
2014-04-07 10:35:00,127.68,127.73,127.26,127.34,29700.0,109.676,109.719,109.3152,109.384,29700.0
2014-04-07 10:40:00,127.32,127.39,127.22,127.38,19600.0,109.3668,109.4269,109.2809,109.4183,19600.0
2014-04-07 10:45:00,127.38,127.38,127.1,127.23,24100.0,109.4183,109.4183,109.1778,109.2895,24100.0
2014-04-07 10:50:00,127.18,127.26,127.07,127.2,22000.0,109.2465,109.3152,109.152,109.2637,22000.0
2014-04-07 10:55:00,127.19,127.19,127.03,127.08,22100.0,109.2551,109.2551,109.1177,109.1606,22100.0
2014-04-07 11:00:00,127.12,127.57,127.01,127.53,37700.0,109.195,109.5815,109.1005,109.5472,37700.0
2014-04-07 11:05:00,127.52,127.64,127.45,127.52,33000.0,109.5386,109.6417,109.4784,109.5386,33000.0
2014-04-07 11:10:00,127.52,127.56,127.4,127.44,25300.0,109.5386,109.5729,109.4355,109.4699,25300.0
2014-04-07 11:15:00,127.39,127.42,127.22,127.32,50100.0,109.4269,109.4527,109.2809,109.3668,50100.0
2014-04-07 11:20:00,127.32,127.32,126.91,126.92,182800.0,109.3668,109.3668,109.0146,109.0232,182800.0
2014-04-07 11:25:00,126.94,126.94,126.82,126.89,29800.0,109.0404,109.0404,108.9373,108.9974,29800.0
2014-04-07 11:30:00,126.86,127.14,126.86,127.04,15400.0,108.9716,109.2122,108.9716,109.1263,15400.0
2014-04-07 11:35:00,127.02,127.13,126.85,126.91,29100.0,109.1091,109.2036,108.9631,109.0146,29100.0
2014-04-07 11:40:00,126.92,126.96,126.73,126.84,48000.0,109.0232,109.0575,108.86,108.9545,48000.0
2014-04-07 11:45:00,126.85,126.92,126.67,126.81,16400.0,108.9631,109.0232,108.8084,108.9287,16400.0
2014-04-07 11:50:00,126.8,126.81,126.61,126.65,49400.0,108.9201,108.9287,108.7569,108.7913,49400.0
2014-04-07 11:55:00,126.6,126.69,126.52,126.56,65400.0,108.7483,108.8256,108.6796,108.7139,65400.0
2014-04-07 12:00:00,126.53,126.58,126.42,126.48,55900.0,108.6882,108.7311,108.5937,108.6452,55900.0
2014-04-07 12:05:00,126.48,126.48,126.33,126.4,26200.0,108.6452,108.6452,108.5164,108.5765,26200.0
2014-04-07 12:10:00,126.4,126.51,126.36,126.44,47200.0,108.5765,108.671,108.5421,108.6109,47200.0
2014-04-07 12:15:00,126.43,126.48,126.22,126.24,33700.0,108.6023,108.6452,108.4219,108.4391,33700.0
2014-04-07 12:20:00,126.25,126.52,126.25,126.5,25300.0,108.4477,108.6796,108.4477,108.6624,25300.0
2014-04-07 12:25:00,126.47,126.5,126.3,126.32,15600.0,108.6366,108.6624,108.4906,108.5078,15600.0
2014-04-07 12:30:00,126.3,126.42,126.24,126.39,18000.0,108.4906,108.5937,108.4391,108.5679,18000.0
2014-04-07 12:35:00,126.41,126.41,126.3,126.3,19500.0,108.5851,108.5851,108.4906,108.4906,19500.0
2014-04-07 12:40:00,126.31,126.37,126.19,126.19,12900.0,108.4992,108.5507,108.3961,108.3961,12900.0
2014-04-07 12:45:00,126.22,126.24,126.06,126.06,26600.0,108.4219,108.4391,108.2844,108.2844,26600.0
2014-04-07 12:50:00,126.12,126.13,126.01,126.1,17800.0,108.336,108.3446,108.2415,108.3188,17800.0
2014-04-07 12:55:00,126.08,126.12,126.04,126.06,31500.0,108.3016,108.336,108.2673,108.2844,31500.0
2014-04-07 13:00:00,126.07,126.17,125.91,125.93,55600.0,108.293,108.3789,108.1556,108.1728,55600.0
2014-04-07 13:05:00,125.9,125.9,125.34,125.38,65300.0,108.147,108.147,107.666,107.7003,65300.0
2014-04-07 13:10:00,125.38,125.41,125.17,125.32,57300.0,107.7003,107.7261,107.5199,107.6488,57300.0
2014-04-07 13:15:00,125.33,125.49,125.26,125.36,27200.0,107.6574,107.7948,107.5973,107.6832,27200.0
2014-04-07 13:20:00,125.36,125.62,125.36,125.52,24400.0,107.6832,107.9065,107.6832,107.8206,24400.0
2014-04-07 13:25:00,125.53,125.57,125.37,125.42,20400.0,107.8292,107.8635,107.6917,107.7347,20400.0
2014-04-07 13:30:00,125.44,125.47,125.23,125.36,23000.0,107.7519,107.7776,107.5715,107.6832,23000.0
2014-04-07 13:35:00,125.37,125.37,125.21,125.26,24100.0,107.6917,107.6917,107.5543,107.5973,24100.0
2014-04-07 13:40:00,125.28,125.37,125.21,125.24,30900.0,107.6144,107.6917,107.5543,107.5801,30900.0
2014-04-07 13:45:00,125.23,125.37,125.23,125.3,27700.0,107.5715,107.6917,107.5715,107.6316,27700.0
2014-04-07 13:50:00,125.34,125.53,125.3,125.5,29100.0,107.666,107.8292,107.6316,107.8034,29100.0
2014-04-07 13:55:00,125.5,125.64,125.43,125.63,33800.0,107.8034,107.9237,107.7433,107.9151,33800.0
2014-04-07 14:00:00,125.63,125.66,125.47,125.64,41900.0,107.9151,107.9409,107.7776,107.9237,41900.0
2014-04-07 14:05:00,125.62,125.68,125.56,125.62,22300.0,107.9065,107.958,107.855,107.9065,22300.0
2014-04-07 14:10:00,125.65,125.65,125.22,125.22,22600.0,107.9323,107.9323,107.5629,107.5629,22600.0
2014-04-07 14:15:00,125.22,125.3,125.15,125.21,19700.0,107.5629,107.6316,107.5028,107.5543,19700.0
2014-04-07 14:20:00,125.17,125.24,124.95,125.0,47500.0,107.5199,107.5801,107.331,107.3739,47500.0
2014-04-07 14:25:00,124.97,125.26,124.97,125.17,24700.0,107.3481,107.5973,107.3481,107.5199,24700.0
2014-04-07 14:30:00,125.16,125.24,125.08,125.19,21600.0,107.5114,107.5801,107.4426,107.5371,21600.0
2014-04-07 14:35:00,125.18,125.37,125.18,125.33,23800.0,107.5285,107.6917,107.5285,107.6574,23800.0
2014-04-07 14:40:00,125.34,125.67,125.31,125.67,39600.0,107.666,107.9494,107.6402,107.9494,39600.0
2014-04-07 14:45:00,125.68,125.8,125.66,125.74,47900.0,107.958,108.0611,107.9409,108.0096,47900.0
2014-04-07 14:50:00,125.79,125.8,125.67,125.72,48800.0,108.0525,108.0611,107.9494,107.9924,48800.0
2014-04-07 14:55:00,125.74,125.83,125.64,125.66,30300.0,108.0096,108.0869,107.9237,107.9409,30300.0
2014-04-07 15:00:00,125.67,125.74,125.58,125.59,31500.0,107.9494,108.0096,107.8721,107.8807,31500.0
2014-04-07 15:05:00,125.57,125.71,125.52,125.69,31400.0,107.8635,107.9838,107.8206,107.9666,31400.0
2014-04-07 15:10:00,125.67,125.9,125.61,125.9,52100.0,107.9494,108.147,107.8979,108.147,52100.0
2014-04-07 15:15:00,125.9,126.0,125.85,126.0,23800.0,108.147,108.2329,108.1041,108.2329,23800.0
2014-04-07 15:20:00,125.98,125.99,125.78,125.9,36900.0,108.2157,108.2243,108.0439,108.147,36900.0
2014-04-07 15:25:00,125.89,126.26,125.89,126.17,72300.0,108.1384,108.4562,108.1384,108.3789,72300.0
2014-04-07 15:30:00,126.17,126.19,125.97,125.98,51200.0,108.3789,108.3961,108.2071,108.2157,51200.0
2014-04-07 15:35:00,125.97,126.1,125.89,125.96,34700.0,108.2071,108.3188,108.1384,108.1985,34700.0
2014-04-07 15:40:00,125.93,125.98,125.72,125.74,62900.0,108.1728,108.2157,107.9924,108.0096,62900.0
2014-04-07 15:45:00,125.73,125.73,125.6,125.65,68800.0,108.001,108.001,107.8893,107.9323,68800.0
2014-04-07 15:50:00,125.65,125.65,125.48,125.48,46900.0,107.9323,107.9323,107.7862,107.7862,46900.0
2014-04-07 15:55:00,125.48,125.7,125.47,125.59,134100.0,107.7862,107.9752,107.7776,107.8807,134100.0
2014-04-08 09:30:00,125.28,125.38,124.58,125.07,95400.0,107.6144,107.7003,107.0131,107.434,95400.0
2014-04-08 09:35:00,125.05,125.4,125.02,125.37,18500.0,107.4169,107.7175,107.3911,107.6917,18500.0
2014-04-08 09:40:00,125.37,125.73,125.3,125.3,26900.0,107.6917,108.001,107.6316,107.6316,26900.0
2014-04-08 09:45:00,125.3,125.3,124.78,124.78,41100.0,107.6316,107.6316,107.1849,107.1849,41100.0
2014-04-08 09:50:00,124.83,124.88,124.21,124.5,119300.0,107.2279,107.2708,106.6953,106.9444,119300.0
2014-04-08 09:55:00,124.51,124.71,124.47,124.52,31900.0,106.953,107.1248,106.9187,106.9616,31900.0
2014-04-08 10:00:00,124.54,124.97,124.53,124.65,39900.0,106.9788,107.3481,106.9702,107.0733,39900.0
2014-04-08 10:05:00,124.65,124.81,124.6,124.8,37800.0,107.0733,107.2107,107.0303,107.2021,37800.0
2014-04-08 10:10:00,124.76,124.8,124.5,124.64,40100.0,107.1678,107.2021,106.9444,107.0647,40100.0
2014-04-08 10:15:00,124.65,124.79,124.49,124.54,27300.0,107.0733,107.1935,106.9358,106.9788,27300.0
2014-04-08 10:20:00,124.54,124.55,124.23,124.27,38600.0,106.9788,106.9874,106.7125,106.7469,38600.0
2014-04-08 10:25:00,124.31,124.53,124.23,124.26,27400.0,106.7812,106.9702,106.7125,106.7383,27400.0
2014-04-08 10:30:00,124.27,124.45,124.23,124.39,93500.0,106.7469,106.9015,106.7125,106.8499,93500.0
2014-04-08 10:35:00,124.4,124.55,124.3,124.53,54900.0,106.8585,106.9874,106.7726,106.9702,54900.0
2014-04-08 10:40:00,124.55,124.71,124.43,124.67,38500.0,106.9874,107.1248,106.8843,107.0905,38500.0
2014-04-08 10:45:00,124.68,124.79,124.56,124.64,18200.0,107.099,107.1935,106.996,107.0647,18200.0
2014-04-08 10:50:00,124.64,125.05,124.64,124.93,24000.0,107.0647,107.4169,107.0647,107.3138,24000.0
2014-04-08 10:55:00,124.92,125.11,124.86,124.96,31200.0,107.3052,107.4684,107.2537,107.3396,31200.0
2014-04-08 11:00:00,124.96,125.17,124.92,125.11,63600.0,107.3396,107.5199,107.3052,107.4684,63600.0
2014-04-08 11:05:00,125.13,125.17,125.0,125.15,30600.0,107.4856,107.5199,107.3739,107.5028,30600.0
2014-04-08 11:10:00,125.13,125.19,125.04,125.1,31600.0,107.4856,107.5371,107.4083,107.4598,31600.0
2014-04-08 11:15:00,125.11,125.27,125.06,125.22,26600.0,107.4684,107.6058,107.4255,107.5629,26600.0
2014-04-08 11:20:00,125.2,125.21,125.06,125.09,30500.0,107.5457,107.5543,107.4255,107.4512,30500.0
2014-04-08 11:25:00,125.08,125.12,124.98,125.12,23000.0,107.4426,107.477,107.3567,107.477,23000.0
2014-04-08 11:30:00,125.12,125.14,124.96,125.01,52900.0,107.477,107.4942,107.3396,107.3825,52900.0
2014-04-08 11:35:00,125.02,125.03,124.89,124.9,37000.0,107.3911,107.3997,107.2794,107.288,37000.0
2014-04-08 11:40:00,124.89,124.94,124.75,124.88,25100.0,107.2794,107.3224,107.1592,107.2708,25100.0
2014-04-08 11:45:00,124.91,124.94,124.79,124.85,10500.0,107.2966,107.3224,107.1935,107.2451,10500.0
2014-04-08 11:50:00,124.86,124.89,124.81,124.87,44000.0,107.2537,107.2794,107.2107,107.2622,44000.0
2014-04-08 11:55:00,124.86,125.0,124.84,124.88,40900.0,107.2537,107.3739,107.2365,107.2708,40900.0
2014-04-08 12:00:00,124.88,124.89,124.77,124.83,39200.0,107.2708,107.2794,107.1764,107.2279,39200.0
2014-04-08 12:05:00,124.83,124.89,124.78,124.84,30000.0,107.2279,107.2794,107.1849,107.2365,30000.0
2014-04-08 12:10:00,124.85,124.87,124.77,124.83,27400.0,107.2451,107.2622,107.1764,107.2279,27400.0
2014-04-08 12:15:00,124.89,124.89,124.7,124.86,21000.0,107.2794,107.2794,107.1162,107.2537,21000.0
2014-04-08 12:20:00,124.84,124.84,124.7,124.8,27700.0,107.2365,107.2365,107.1162,107.2021,27700.0
2014-04-08 12:25:00,124.8,124.9,124.69,124.9,33100.0,107.2021,107.288,107.1076,107.288,33100.0
2014-04-08 12:30:00,124.9,124.98,124.78,124.82,21500.0,107.288,107.3567,107.1849,107.2193,21500.0
2014-04-08 12:35:00,124.85,124.93,124.83,124.84,15800.0,107.2451,107.3138,107.2279,107.2365,15800.0
2014-04-08 12:40:00,124.88,124.93,124.82,124.87,41500.0,107.2708,107.3138,107.2193,107.2622,41500.0
2014-04-08 12:45:00,124.88,124.91,124.71,124.77,41800.0,107.2708,107.2966,107.1248,107.1764,41800.0
2014-04-08 12:50:00,124.75,124.81,124.63,124.73,13000.0,107.1592,107.2107,107.0561,107.142,13000.0
2014-04-08 12:55:00,124.76,124.76,124.61,124.62,9600.0,107.1678,107.1678,107.0389,107.0475,9600.0
2014-04-08 13:00:00,124.63,124.77,124.56,124.57,31200.0,107.0561,107.1764,106.996,107.0046,31200.0
2014-04-08 13:05:00,124.59,124.69,124.58,124.65,45900.0,107.0217,107.1076,107.0131,107.0733,45900.0
2014-04-08 13:10:00,124.65,124.66,124.58,124.66,23700.0,107.0733,107.0819,107.0131,107.0819,23700.0
2014-04-08 13:15:00,124.66,124.68,124.61,124.66,51600.0,107.0819,107.099,107.0389,107.0819,51600.0
2014-04-08 13:20:00,124.64,124.69,124.59,124.69,117900.0,107.0647,107.1076,107.0217,107.1076,117900.0
2014-04-08 13:25:00,124.68,124.75,124.62,124.63,26500.0,107.099,107.1592,107.0475,107.0561,26500.0
2014-04-08 13:30:00,124.66,124.66,124.53,124.56,12200.0,107.0819,107.0819,106.9702,106.996,12200.0
2014-04-08 13:35:00,124.56,124.62,124.48,124.6,20600.0,106.996,107.0475,106.9272,107.0303,20600.0
2014-04-08 13:40:00,124.59,124.67,124.59,124.66,17700.0,107.0217,107.0905,107.0217,107.0819,17700.0
2014-04-08 13:45:00,124.66,124.67,124.49,124.5,18400.0,107.0819,107.0905,106.9358,106.9444,18400.0
2014-04-08 13:50:00,124.47,124.5,124.37,124.44,20600.0,106.9187,106.9444,106.8328,106.8929,20600.0
2014-04-08 13:55:00,124.44,124.52,124.44,124.49,14900.0,106.8929,106.9616,106.8929,106.9358,14900.0
2014-04-08 14:00:00,124.48,124.52,124.35,124.36,90100.0,106.9272,106.9616,106.8156,106.8242,90100.0
2014-04-08 14:05:00,124.36,124.45,124.26,124.32,44500.0,106.8242,106.9015,106.7383,106.7898,44500.0
2014-04-08 14:10:00,124.31,124.36,124.25,124.3,32500.0,106.7812,106.8242,106.7297,106.7726,32500.0
2014-04-08 14:15:00,124.3,124.31,124.06,124.12,27400.0,106.7726,106.7812,106.5665,106.618,27400.0
2014-04-08 14:20:00,124.15,124.21,124.09,124.15,31200.0,106.6438,106.6953,106.5922,106.6438,31200.0
2014-04-08 14:25:00,124.14,124.28,124.14,124.22,81200.0,106.6352,106.7554,106.6352,106.7039,81200.0
2014-04-08 14:30:00,124.21,124.34,124.19,124.22,25000.0,106.6953,106.807,106.6781,106.7039,25000.0
2014-04-08 14:35:00,124.21,124.23,124.15,124.17,28500.0,106.6953,106.7125,106.6438,106.661,28500.0
2014-04-08 14:40:00,124.2,124.25,124.09,124.09,16500.0,106.6867,106.7297,106.5922,106.5922,16500.0
2014-04-08 14:45:00,124.13,124.25,124.1,124.2,33700.0,106.6266,106.7297,106.6008,106.6867,33700.0
2014-04-08 14:50:00,124.25,124.43,124.23,124.41,27200.0,106.7297,106.8843,106.7125,106.8671,27200.0
2014-04-08 14:55:00,124.42,124.56,124.35,124.41,24600.0,106.8757,106.996,106.8156,106.8671,24600.0
2014-04-08 15:00:00,124.41,124.42,124.25,124.25,64600.0,106.8671,106.8757,106.7297,106.7297,64600.0
2014-04-08 15:05:00,124.27,124.39,124.27,124.33,22900.0,106.7469,106.8499,106.7469,106.7984,22900.0
2014-04-08 15:10:00,124.32,124.41,124.23,124.28,41400.0,106.7898,106.8671,106.7125,106.7554,41400.0
2014-04-08 15:15:00,124.28,124.35,124.21,124.29,24700.0,106.7554,106.8156,106.6953,106.764,24700.0
2014-04-08 15:20:00,124.26,124.44,124.26,124.38,34300.0,106.7383,106.8929,106.7383,106.8413,34300.0
2014-04-08 15:25:00,124.4,124.46,124.33,124.36,38600.0,106.8585,106.9101,106.7984,106.8242,38600.0
2014-04-08 15:30:00,124.33,124.42,124.32,124.38,40400.0,106.7984,106.8757,106.7898,106.8413,40400.0
2014-04-08 15:35:00,124.38,124.4,124.31,124.38,50800.0,106.8413,106.8585,106.7812,106.8413,50800.0
2014-04-08 15:40:00,124.38,124.5,124.26,124.26,62200.0,106.8413,106.9444,106.7383,106.7383,62200.0
2014-04-08 15:45:00,124.24,124.34,124.2,124.31,118900.0,106.7211,106.807,106.6867,106.7812,118900.0
2014-04-08 15:50:00,124.3,124.3,124.15,124.25,86400.0,106.7726,106.7726,106.6438,106.7297,86400.0
2014-04-08 15:55:00,124.24,124.3,124.12,124.14,203500.0,106.7211,106.7726,106.618,106.6352,203500.0
2014-04-09 09:30:00,124.99,125.1,124.26,124.26,139400.0,107.3653,107.4598,106.7383,106.7383,139400.0
2014-04-09 09:35:00,124.3,124.68,124.26,124.38,73600.0,106.7726,107.099,106.7383,106.8413,73600.0
2014-04-09 09:40:00,124.41,124.58,124.18,124.2,49900.0,106.8671,107.0131,106.6695,106.6867,49900.0
2014-04-09 09:45:00,124.18,124.51,124.05,124.28,53900.0,106.6695,106.953,106.5579,106.7554,53900.0
2014-04-09 09:50:00,124.28,124.43,124.05,124.4,37500.0,106.7554,106.8843,106.5579,106.8585,37500.0
2014-04-09 09:55:00,124.4,125.33,124.4,125.3,292800.0,106.8585,107.6574,106.8585,107.6316,292800.0
2014-04-09 10:00:00,125.29,125.55,125.06,125.47,158100.0,107.623,107.8464,107.4255,107.7776,158100.0
2014-04-09 10:05:00,125.45,125.82,125.45,125.53,93100.0,107.7605,108.0783,107.7605,107.8292,93100.0
2014-04-09 10:10:00,125.53,125.66,125.34,125.39,96200.0,107.8292,107.9409,107.666,107.7089,96200.0
2014-04-09 10:15:00,125.39,125.72,125.39,125.72,62500.0,107.7089,107.9924,107.7089,107.9924,62500.0
2014-04-09 10:20:00,125.75,125.89,125.61,125.73,53300.0,108.0182,108.1384,107.8979,108.001,53300.0
2014-04-09 10:25:00,125.69,125.74,125.54,125.64,60400.0,107.9666,108.0096,107.8378,107.9237,60400.0
2014-04-09 10:30:00,125.64,125.79,125.6,125.66,48600.0,107.9237,108.0525,107.8893,107.9409,48600.0
2014-04-09 10:35:00,125.6,125.7,125.54,125.6,19400.0,107.8893,107.9752,107.8378,107.8893,19400.0
2014-04-09 10:40:00,125.57,125.86,125.52,125.86,35700.0,107.8635,108.1127,107.8206,108.1127,35700.0
2014-04-09 10:45:00,125.85,125.98,125.68,125.72,50200.0,108.1041,108.2157,107.958,107.9924,50200.0
2014-04-09 10:50:00,125.74,125.79,125.66,125.7,41400.0,108.0096,108.0525,107.9409,107.9752,41400.0
2014-04-09 10:55:00,125.7,125.75,125.62,125.66,15500.0,107.9752,108.0182,107.9065,107.9409,15500.0
2014-04-09 11:00:00,125.61,125.65,125.49,125.5,22300.0,107.8979,107.9323,107.7948,107.8034,22300.0
2014-04-09 11:05:00,125.5,125.65,125.48,125.65,21300.0,107.8034,107.9323,107.7862,107.9323,21300.0
2014-04-09 11:10:00,125.67,125.68,125.51,125.6,10500.0,107.9494,107.958,107.812,107.8893,10500.0
2014-04-09 11:15:00,125.61,125.72,125.5,125.66,43500.0,107.8979,107.9924,107.8034,107.9409,43500.0
2014-04-09 11:20:00,125.66,125.7,125.48,125.52,50800.0,107.9409,107.9752,107.7862,107.8206,50800.0
2014-04-09 11:25:00,125.48,125.67,125.46,125.59,6900.0,107.7862,107.9494,107.7691,107.8807,6900.0
2014-04-09 11:30:00,125.54,125.8,125.5,125.72,18100.0,107.8378,108.0611,107.8034,107.9924,18100.0
2014-04-09 11:35:00,125.73,125.87,125.73,125.84,12900.0,108.001,108.1212,108.001,108.0955,12900.0
2014-04-09 11:40:00,125.83,125.85,125.68,125.71,23100.0,108.0869,108.1041,107.958,107.9838,23100.0
2014-04-09 11:45:00,125.69,125.89,125.69,125.87,29400.0,107.9666,108.1384,107.9666,108.1212,29400.0
2014-04-09 11:50:00,125.89,125.97,125.86,125.87,36100.0,108.1384,108.2071,108.1127,108.1212,36100.0
2014-04-09 11:55:00,125.86,126.02,125.81,126.01,20000.0,108.1127,108.2501,108.0697,108.2415,20000.0
2014-04-09 12:00:00,125.99,126.09,125.96,126.01,22800.0,108.2243,108.3102,108.1985,108.2415,22800.0
2014-04-09 12:05:00,126.01,126.13,126.01,126.11,19300.0,108.2415,108.3446,108.2415,108.3274,19300.0
2014-04-09 12:10:00,126.09,126.24,126.06,126.24,44400.0,108.3102,108.4391,108.2844,108.4391,44400.0
2014-04-09 12:15:00,126.26,126.31,126.15,126.3,19100.0,108.4562,108.4992,108.3618,108.4906,19100.0
2014-04-09 12:20:00,126.31,126.47,126.3,126.42,13400.0,108.4992,108.6366,108.4906,108.5937,13400.0
2014-04-09 12:25:00,126.47,126.52,126.45,126.52,18800.0,108.6366,108.6796,108.6195,108.6796,18800.0
2014-04-09 12:30:00,126.51,126.54,126.43,126.45,23400.0,108.671,108.6968,108.6023,108.6195,23400.0
2014-04-09 12:35:00,126.45,126.46,126.35,126.36,21500.0,108.6195,108.628,108.5336,108.5421,21500.0
2014-04-09 12:40:00,126.37,126.4,126.34,126.38,6300.0,108.5507,108.5765,108.525,108.5593,6300.0
2014-04-09 12:45:00,126.38,126.42,126.3,126.3,10900.0,108.5593,108.5937,108.4906,108.4906,10900.0
2014-04-09 12:50:00,126.3,126.34,126.06,126.1,10600.0,108.4906,108.525,108.2844,108.3188,10600.0
2014-04-09 12:55:00,126.08,126.18,126.04,126.13,15300.0,108.3016,108.3875,108.2673,108.3446,15300.0
2014-04-09 13:00:00,126.13,126.25,126.13,126.16,9600.0,108.3446,108.4477,108.3446,108.3703,9600.0
2014-04-09 13:05:00,126.16,126.16,126.02,126.12,35400.0,108.3703,108.3703,108.2501,108.336,35400.0
2014-04-09 13:10:00,126.13,126.19,126.02,126.03,20500.0,108.3446,108.3961,108.2501,108.2587,20500.0
2014-04-09 13:15:00,126.07,126.13,126.03,126.1,6800.0,108.293,108.3446,108.2587,108.3188,6800.0
2014-04-09 13:20:00,126.1,126.14,126.03,126.1,8200.0,108.3188,108.3532,108.2587,108.3188,8200.0
2014-04-09 13:25:00,126.1,126.18,126.06,126.17,11500.0,108.3188,108.3875,108.2844,108.3789,11500.0
2014-04-09 13:30:00,126.15,126.18,126.11,126.18,14400.0,108.3618,108.3875,108.3274,108.3875,14400.0
2014-04-09 13:35:00,126.2,126.2,126.14,126.2,4300.0,108.4047,108.4047,108.3532,108.4047,4300.0
2014-04-09 13:40:00,126.18,126.25,126.13,126.25,9500.0,108.3875,108.4477,108.3446,108.4477,9500.0
2014-04-09 13:45:00,126.26,126.26,126.19,126.22,13100.0,108.4562,108.4562,108.3961,108.4219,13100.0
2014-04-09 13:50:00,126.21,126.21,126.13,126.15,17800.0,108.4133,108.4133,108.3446,108.3618,17800.0
2014-04-09 13:55:00,126.16,126.18,126.12,126.17,10000.0,108.3703,108.3875,108.336,108.3789,10000.0
2014-04-09 14:00:00,126.12,126.54,126.12,126.52,35400.0,108.336,108.6968,108.336,108.6796,35400.0
2014-04-09 14:05:00,126.5,126.96,126.5,126.86,69800.0,108.6624,109.0575,108.6624,108.9716,69800.0
2014-04-09 14:10:00,126.86,126.91,126.63,126.7,35900.0,108.9716,109.0146,108.7741,108.8342,35900.0
2014-04-09 14:15:00,126.72,126.78,126.62,126.78,30000.0,108.8514,108.9029,108.7655,108.9029,30000.0
2014-04-09 14:20:00,126.78,126.91,126.76,126.79,42300.0,108.9029,109.0146,108.8857,108.9115,42300.0
2014-04-09 14:25:00,126.78,126.82,126.66,126.73,16400.0,108.9029,108.9373,108.7998,108.86,16400.0
2014-04-09 14:30:00,126.72,126.8,126.67,126.7,16900.0,108.8514,108.9201,108.8084,108.8342,16900.0
2014-04-09 14:35:00,126.72,126.8,126.64,126.71,28700.0,108.8514,108.9201,108.7827,108.8428,28700.0
2014-04-09 14:40:00,126.72,126.76,126.69,126.75,22100.0,108.8514,108.8857,108.8256,108.8772,22100.0
2014-04-09 14:45:00,126.75,126.75,126.6,126.6,13600.0,108.8772,108.8772,108.7483,108.7483,13600.0
2014-04-09 14:50:00,126.6,126.61,126.56,126.59,14000.0,108.7483,108.7569,108.7139,108.7397,14000.0
2014-04-09 14:55:00,126.55,126.64,126.41,126.46,17100.0,108.7054,108.7827,108.5851,108.628,17100.0
2014-04-09 15:00:00,126.46,126.6,126.46,126.59,11000.0,108.628,108.7483,108.628,108.7397,11000.0
2014-04-09 15:05:00,126.59,126.73,126.58,126.65,15400.0,108.7397,108.86,108.7311,108.7913,15400.0
2014-04-09 15:10:00,126.67,126.69,126.6,126.68,12100.0,108.8084,108.8256,108.7483,108.817,12100.0
2014-04-09 15:15:00,126.68,126.75,126.67,126.7,14600.0,108.817,108.8772,108.8084,108.8342,14600.0
2014-04-09 15:20:00,126.7,126.8,126.61,126.61,19400.0,108.8342,108.9201,108.7569,108.7569,19400.0
2014-04-09 15:25:00,126.63,126.63,126.51,126.58,21000.0,108.7741,108.7741,108.671,108.7311,21000.0
2014-04-09 15:30:00,126.58,126.75,126.56,126.75,23000.0,108.7311,108.8772,108.7139,108.8772,23000.0
2014-04-09 15:35:00,126.74,126.87,126.72,126.85,49800.0,108.8686,108.9802,108.8514,108.9631,49800.0
2014-04-09 15:40:00,126.84,126.98,126.82,126.92,39000.0,108.9545,109.0747,108.9373,109.0232,39000.0
2014-04-09 15:45:00,126.93,127.0,126.79,126.99,60400.0,109.0318,109.0919,108.9115,109.0833,60400.0
2014-04-09 15:50:00,126.98,127.02,126.81,126.83,84400.0,109.0747,109.1091,108.9287,108.9459,84400.0
2014-04-09 15:55:00,126.83,126.95,126.8,126.89,148500.0,108.9459,109.049,108.9201,108.9974,148500.0
2014-04-10 09:30:00,126.82,126.86,126.17,126.42,103900.0,108.9373,108.9716,108.3789,108.5937,103900.0
2014-04-10 09:35:00,126.47,126.81,126.2,126.59,28600.0,108.6366,108.9287,108.4047,108.7397,28600.0
2014-04-10 09:40:00,126.64,126.85,126.45,126.5,19900.0,108.7827,108.9631,108.6195,108.6624,19900.0
2014-04-10 09:45:00,126.6,126.8,126.5,126.57,14700.0,108.7483,108.9201,108.6624,108.7225,14700.0
2014-04-10 09:50:00,126.5,126.55,126.03,126.21,44800.0,108.6624,108.7054,108.2587,108.4133,44800.0
2014-04-10 09:55:00,126.19,126.35,126.09,126.28,22000.0,108.3961,108.5336,108.3102,108.4734,22000.0
2014-04-10 10:00:00,126.31,126.38,126.15,126.27,27300.0,108.4992,108.5593,108.3618,108.4648,27300.0
2014-04-10 10:05:00,126.28,126.51,126.27,126.48,18800.0,108.4734,108.671,108.4648,108.6452,18800.0
2014-04-10 10:10:00,126.51,126.7,126.47,126.54,25200.0,108.671,108.8342,108.6366,108.6968,25200.0
2014-04-10 10:15:00,126.51,126.53,126.23,126.24,57300.0,108.671,108.6882,108.4305,108.4391,57300.0
2014-04-10 10:20:00,126.23,126.61,126.23,126.55,12000.0,108.4305,108.7569,108.4305,108.7054,12000.0
2014-04-10 10:25:00,126.59,126.6,126.4,126.55,20600.0,108.7397,108.7483,108.5765,108.7054,20600.0
2014-04-10 10:30:00,126.56,126.56,126.3,126.31,15300.0,108.7139,108.7139,108.4906,108.4992,15300.0
2014-04-10 10:35:00,126.34,126.58,126.28,126.53,41900.0,108.525,108.7311,108.4734,108.6882,41900.0
2014-04-10 10:40:00,126.49,126.54,126.36,126.4,36200.0,108.6538,108.6968,108.5421,108.5765,36200.0
2014-04-10 10:45:00,126.36,126.43,126.1,126.13,10600.0,108.5421,108.6023,108.3188,108.3446,10600.0
2014-04-10 10:50:00,126.12,126.17,126.0,126.06,24200.0,108.336,108.3789,108.2329,108.2844,24200.0
2014-04-10 10:55:00,126.07,126.22,126.06,126.08,33100.0,108.293,108.4219,108.2844,108.3016,33100.0
2014-04-10 11:00:00,126.07,126.07,125.85,125.85,41900.0,108.293,108.293,108.1041,108.1041,41900.0
2014-04-10 11:05:00,125.85,125.85,125.62,125.8,26900.0,108.1041,108.1041,107.9065,108.0611,26900.0
2014-04-10 11:10:00,125.79,125.99,125.68,125.95,22900.0,108.0525,108.2243,107.958,108.19,22900.0
2014-04-10 11:15:00,125.94,126.05,125.79,125.84,21200.0,108.1814,108.2759,108.0525,108.0955,21200.0
2014-04-10 11:20:00,125.83,125.91,125.7,125.7,15300.0,108.0869,108.1556,107.9752,107.9752,15300.0
2014-04-10 11:25:00,125.7,125.7,125.48,125.49,35100.0,107.9752,107.9752,107.7862,107.7948,35100.0
2014-04-10 11:30:00,125.5,125.88,125.5,125.88,19400.0,107.8034,108.1298,107.8034,108.1298,19400.0
2014-04-10 11:35:00,125.86,125.86,125.64,125.74,32000.0,108.1127,108.1127,107.9237,108.0096,32000.0
2014-04-10 11:40:00,125.74,125.95,125.57,125.9,14400.0,108.0096,108.19,107.8635,108.147,14400.0
2014-04-10 11:45:00,125.9,125.93,125.75,125.79,12500.0,108.147,108.1728,108.0182,108.0525,12500.0
2014-04-10 11:50:00,125.75,125.75,125.57,125.6,10800.0,108.0182,108.0182,107.8635,107.8893,10800.0
2014-04-10 11:55:00,125.61,125.71,125.52,125.65,14900.0,107.8979,107.9838,107.8206,107.9323,14900.0
2014-04-10 12:00:00,125.63,125.68,125.24,125.33,18000.0,107.9151,107.958,107.5801,107.6574,18000.0
2014-04-10 12:05:00,125.35,125.42,125.22,125.28,23900.0,107.6746,107.7347,107.5629,107.6144,23900.0
2014-04-10 12:10:00,125.22,125.38,124.95,125.24,54200.0,107.5629,107.7003,107.331,107.5801,54200.0
2014-04-10 12:15:00,125.17,125.27,125.11,125.13,21500.0,107.5199,107.6058,107.4684,107.4856,21500.0
2014-04-10 12:20:00,125.16,125.2,124.92,124.97,20300.0,107.5114,107.5457,107.3052,107.3481,20300.0
2014-04-10 12:25:00,124.96,125.04,124.92,124.96,18100.0,107.3396,107.4083,107.3052,107.3396,18100.0
2014-04-10 12:30:00,124.92,125.09,124.92,125.02,36600.0,107.3052,107.4512,107.3052,107.3911,36600.0
2014-04-10 12:35:00,125.02,125.11,125.02,125.04,26100.0,107.3911,107.4684,107.3911,107.4083,26100.0
2014-04-10 12:40:00,125.02,125.04,124.8,124.91,24900.0,107.3911,107.4083,107.2021,107.2966,24900.0
2014-04-10 12:45:00,124.94,124.94,124.77,124.81,15500.0,107.3224,107.3224,107.1764,107.2107,15500.0
2014-04-10 12:50:00,124.76,124.85,124.7,124.8,19400.0,107.1678,107.2451,107.1162,107.2021,19400.0
2014-04-10 12:55:00,124.78,124.79,124.51,124.52,37300.0,107.1849,107.1935,106.953,106.9616,37300.0
2014-04-10 13:00:00,124.56,124.76,124.53,124.76,23500.0,106.996,107.1678,106.9702,107.1678,23500.0
2014-04-10 13:05:00,124.75,124.8,124.68,124.75,34300.0,107.1592,107.2021,107.099,107.1592,34300.0
2014-04-10 13:10:00,124.73,124.78,124.56,124.66,36900.0,107.142,107.1849,106.996,107.0819,36900.0
2014-04-10 13:15:00,124.66,124.66,124.25,124.28,33300.0,107.0819,107.0819,106.7297,106.7554,33300.0
2014-04-10 13:20:00,124.28,124.3,124.14,124.19,34600.0,106.7554,106.7726,106.6352,106.6781,34600.0
2014-04-10 13:25:00,124.2,124.28,124.01,124.22,30700.0,106.6867,106.7554,106.5235,106.7039,30700.0
2014-04-10 13:30:00,124.22,124.52,124.19,124.47,37300.0,106.7039,106.9616,106.6781,106.9187,37300.0
2014-04-10 13:35:00,124.45,124.65,124.43,124.47,26700.0,106.9015,107.0733,106.8843,106.9187,26700.0
2014-04-10 13:40:00,124.47,124.51,124.31,124.49,31000.0,106.9187,106.953,106.7812,106.9358,31000.0
2014-04-10 13:45:00,124.55,124.63,124.43,124.52,26100.0,106.9874,107.0561,106.8843,106.9616,26100.0
2014-04-10 13:50:00,124.51,124.62,124.31,124.62,31100.0,106.953,107.0475,106.7812,107.0475,31100.0
2014-04-10 13:55:00,124.64,124.78,124.63,124.69,37000.0,107.0647,107.1849,107.0561,107.1076,37000.0
2014-04-10 14:00:00,124.69,124.69,124.49,124.59,29000.0,107.1076,107.1076,106.9358,107.0217,29000.0
2014-04-10 14:05:00,124.61,124.66,124.53,124.54,32900.0,107.0389,107.0819,106.9702,106.9788,32900.0
2014-04-10 14:10:00,124.56,124.59,124.48,124.57,20600.0,106.996,107.0217,106.9272,107.0046,20600.0
2014-04-10 14:15:00,124.6,124.64,124.48,124.56,25300.0,107.0303,107.0647,106.9272,106.996,25300.0
2014-04-10 14:20:00,124.56,124.61,124.44,124.5,22700.0,106.996,107.0389,106.8929,106.9444,22700.0
2014-04-10 14:25:00,124.52,124.52,124.18,124.2,32500.0,106.9616,106.9616,106.6695,106.6867,32500.0
2014-04-10 14:30:00,124.2,124.24,124.17,124.23,29500.0,106.6867,106.7211,106.661,106.7125,29500.0
2014-04-10 14:35:00,124.26,124.26,124.05,124.22,26000.0,106.7383,106.7383,106.5579,106.7039,26000.0
2014-04-10 14:40:00,124.19,124.34,124.19,124.3,26200.0,106.6781,106.807,106.6781,106.7726,26200.0
2014-04-10 14:45:00,124.26,124.27,124.03,124.11,22800.0,106.7383,106.7469,106.5407,106.6094,22800.0
2014-04-10 14:50:00,124.1,124.26,124.02,124.09,63300.0,106.6008,106.7383,106.5321,106.5922,63300.0
2014-04-10 14:55:00,124.06,124.36,124.02,124.28,70200.0,106.5665,106.8242,106.5321,106.7554,70200.0
2014-04-10 15:00:00,124.26,124.26,123.9,123.98,95000.0,106.7383,106.7383,106.429,106.4977,95000.0
2014-04-10 15:05:00,123.96,123.99,123.76,123.77,102600.0,106.4806,106.5063,106.3088,106.3174,102600.0
2014-04-10 15:10:00,123.77,123.89,123.74,123.8,53900.0,106.3174,106.4204,106.2916,106.3431,53900.0
2014-04-10 15:15:00,123.81,124.0,123.76,124.0,48000.0,106.3517,106.5149,106.3088,106.5149,48000.0
2014-04-10 15:20:00,123.99,124.01,123.74,123.8,48500.0,106.5063,106.5235,106.2916,106.3431,48500.0
2014-04-10 15:25:00,123.8,123.92,123.7,123.85,58600.0,106.3431,106.4462,106.2572,106.3861,58600.0
2014-04-10 15:30:00,123.87,123.98,123.79,123.92,58500.0,106.4033,106.4977,106.3345,106.4462,58500.0
2014-04-10 15:35:00,123.94,124.0,123.89,123.9,55700.0,106.4634,106.5149,106.4204,106.429,55700.0
2014-04-10 15:40:00,123.9,124.01,123.82,124.0,61100.0,106.429,106.5235,106.3603,106.5149,61100.0
2014-04-10 15:45:00,124.02,124.2,124.0,124.11,149800.0,106.5321,106.6867,106.5149,106.6094,149800.0
2014-04-10 15:50:00,124.11,124.11,123.86,123.97,109100.0,106.6094,106.6094,106.3947,106.4892,109100.0
2014-04-10 15:55:00,123.96,123.98,123.64,123.64,241400.0,106.4806,106.4977,106.2057,106.2057,241400.0
2014-04-11 09:30:00,123.05,123.3,122.8,123.08,116400.0,105.6989,105.9136,105.4841,105.7247,116400.0
2014-04-11 09:35:00,123.01,123.15,122.81,123.07,47300.0,105.6645,105.7848,105.4927,105.7161,47300.0
2014-04-11 09:40:00,123.09,123.16,122.97,123.12,87500.0,105.7332,105.7934,105.6302,105.759,87500.0
2014-04-11 09:45:00,123.1,123.19,122.83,123.08,54600.0,105.7418,105.8191,105.5099,105.7247,54600.0
2014-04-11 09:50:00,123.08,123.32,123.01,123.31,81400.0,105.7247,105.9308,105.6645,105.9222,81400.0
2014-04-11 09:55:00,123.31,123.45,123.07,123.07,42800.0,105.9222,106.0425,105.7161,105.7161,42800.0
2014-04-11 10:00:00,123.07,123.19,122.81,122.92,57600.0,105.7161,105.8191,105.4927,105.5872,57600.0
2014-04-11 10:05:00,122.88,123.01,122.81,122.91,25700.0,105.5529,105.6645,105.4927,105.5786,25700.0
2014-04-11 10:10:00,122.9,123.02,122.44,122.56,55900.0,105.57,105.6731,105.1749,105.278,55900.0
2014-04-11 10:15:00,122.6,122.64,122.26,122.28,50000.0,105.3123,105.3467,105.0203,105.0375,50000.0
2014-04-11 10:20:00,122.28,122.69,122.26,122.62,44400.0,105.0375,105.3896,105.0203,105.3295,44400.0
2014-04-11 10:25:00,122.62,122.86,122.62,122.69,26400.0,105.3295,105.5357,105.3295,105.3896,26400.0
2014-04-11 10:30:00,122.7,123.05,122.63,122.92,47400.0,105.3982,105.6989,105.3381,105.5872,47400.0
2014-04-11 10:35:00,122.91,123.0,122.68,122.68,31800.0,105.5786,105.6559,105.3811,105.3811,31800.0
2014-04-11 10:40:00,122.69,122.98,122.66,122.91,16400.0,105.3896,105.6388,105.3639,105.5786,16400.0
2014-04-11 10:45:00,122.8,122.92,122.64,122.75,23400.0,105.4841,105.5872,105.3467,105.4412,23400.0
2014-04-11 10:50:00,122.73,123.15,122.64,123.15,68900.0,105.424,105.7848,105.3467,105.7848,68900.0
2014-04-11 10:55:00,123.1,123.17,122.96,123.05,50300.0,105.7418,105.802,105.6216,105.6989,50300.0
2014-04-11 11:00:00,123.02,123.15,122.95,122.98,44300.0,105.6731,105.7848,105.613,105.6388,44300.0
2014-04-11 11:05:00,122.97,123.11,122.95,122.96,26000.0,105.6302,105.7504,105.613,105.6216,26000.0
2014-04-11 11:10:00,122.98,123.27,122.98,123.27,26300.0,105.6388,105.8879,105.6388,105.8879,26300.0
2014-04-11 11:15:00,123.2,123.36,123.18,123.31,52700.0,105.8277,105.9652,105.8106,105.9222,52700.0
2014-04-11 11:20:00,123.29,123.34,122.95,123.13,38300.0,105.905,105.948,105.613,105.7676,38300.0
2014-04-11 11:25:00,123.13,123.14,122.9,123.04,31700.0,105.7676,105.7762,105.57,105.6903,31700.0
2014-04-11 11:30:00,123.02,123.06,122.9,123.04,16200.0,105.6731,105.7075,105.57,105.6903,16200.0
2014-04-11 11:35:00,123.08,123.08,122.75,122.89,22300.0,105.7247,105.7247,105.4412,105.5614,22300.0
2014-04-11 11:40:00,122.94,123.0,122.83,122.96,11300.0,105.6044,105.6559,105.5099,105.6216,11300.0
2014-04-11 11:45:00,122.98,122.98,122.76,122.83,10100.0,105.6388,105.6388,105.4498,105.5099,10100.0
2014-04-11 11:50:00,122.85,122.9,122.77,122.78,17200.0,105.5271,105.57,105.4584,105.467,17200.0
2014-04-11 11:55:00,122.79,122.88,122.74,122.86,13600.0,105.4755,105.5529,105.4326,105.5357,13600.0
2014-04-11 12:00:00,122.88,122.89,122.79,122.85,43500.0,105.5529,105.5614,105.4755,105.5271,43500.0
2014-04-11 12:05:00,122.87,122.98,122.82,122.95,33300.0,105.5443,105.6388,105.5013,105.613,33300.0
2014-04-11 12:10:00,122.9,122.92,122.69,122.74,34000.0,105.57,105.5872,105.3896,105.4326,34000.0
2014-04-11 12:15:00,122.75,122.8,122.59,122.7,22700.0,105.4412,105.4841,105.3037,105.3982,22700.0
2014-04-11 12:20:00,122.68,122.72,122.5,122.55,26700.0,105.3811,105.4154,105.2264,105.2694,26700.0
2014-04-11 12:25:00,122.55,122.78,122.55,122.68,9500.0,105.2694,105.467,105.2694,105.3811,9500.0
2014-04-11 12:30:00,122.71,122.73,122.65,122.72,9500.0,105.4068,105.424,105.3553,105.4154,9500.0
2014-04-11 12:35:00,122.74,122.85,122.74,122.82,8400.0,105.4326,105.5271,105.4326,105.5013,8400.0
2014-04-11 12:40:00,122.85,123.04,122.85,122.94,7300.0,105.5271,105.6903,105.5271,105.6044,7300.0
2014-04-11 12:45:00,122.92,123.05,122.86,122.97,7400.0,105.5872,105.6989,105.5357,105.6302,7400.0
2014-04-11 12:50:00,122.94,122.94,122.75,122.75,8400.0,105.6044,105.6044,105.4412,105.4412,8400.0
2014-04-11 12:55:00,122.77,122.79,122.7,122.79,12800.0,105.4584,105.4755,105.3982,105.4755,12800.0
2014-04-11 13:00:00,122.79,122.82,122.74,122.77,13300.0,105.4755,105.5013,105.4326,105.4584,13300.0
2014-04-11 13:05:00,122.74,122.74,122.5,122.61,16300.0,105.4326,105.4326,105.2264,105.3209,16300.0
2014-04-11 13:10:00,122.63,122.64,122.5,122.5,14400.0,105.3381,105.3467,105.2264,105.2264,14400.0
2014-04-11 13:15:00,122.54,122.58,122.44,122.49,14700.0,105.2608,105.2952,105.1749,105.2178,14700.0
2014-04-11 13:20:00,122.46,122.48,122.31,122.31,25300.0,105.1921,105.2093,105.0632,105.0632,25300.0
2014-04-11 13:25:00,122.31,122.35,122.23,122.3,72600.0,105.0632,105.0976,104.9945,105.0546,72600.0
2014-04-11 13:30:00,122.32,122.45,122.21,122.45,31400.0,105.0718,105.1835,104.9773,105.1835,31400.0
2014-04-11 13:35:00,122.41,122.5,122.34,122.4,22800.0,105.1491,105.2264,105.089,105.1405,22800.0
2014-04-11 13:40:00,122.42,122.68,122.42,122.58,25500.0,105.1577,105.3811,105.1577,105.2952,25500.0
2014-04-11 13:45:00,122.59,122.7,122.53,122.56,22900.0,105.3037,105.3982,105.2522,105.278,22900.0
2014-04-11 13:50:00,122.55,122.56,122.35,122.38,13300.0,105.2694,105.278,105.0976,105.1234,13300.0
2014-04-11 13:55:00,122.36,122.36,122.19,122.25,50400.0,105.1062,105.1062,104.9602,105.0117,50400.0
2014-04-11 14:00:00,122.26,122.46,122.24,122.35,54900.0,105.0203,105.1921,105.0031,105.0976,54900.0
2014-04-11 14:05:00,122.41,122.5,122.32,122.35,39000.0,105.1491,105.2264,105.0718,105.0976,39000.0
2014-04-11 14:10:00,122.36,122.38,122.17,122.19,37400.0,105.1062,105.1234,104.943,104.9602,37400.0
2014-04-11 14:15:00,122.17,122.21,122.07,122.1,48800.0,104.943,104.9773,104.8571,104.8828,48800.0
2014-04-11 14:20:00,122.07,122.19,122.06,122.17,32000.0,104.8571,104.9602,104.8485,104.943,32000.0
2014-04-11 14:25:00,122.19,122.24,122.01,122.05,26100.0,104.9602,105.0031,104.8055,104.8399,26100.0
2014-04-11 14:30:00,122.05,122.15,121.92,122.1,63800.0,104.8399,104.9258,104.7282,104.8828,63800.0
2014-04-11 14:35:00,122.1,122.2,122.09,122.14,24500.0,104.8828,104.9687,104.8743,104.9172,24500.0
2014-04-11 14:40:00,122.14,122.2,122.08,122.15,34700.0,104.9172,104.9687,104.8657,104.9258,34700.0
2014-04-11 14:45:00,122.15,122.2,121.97,122.02,48400.0,104.9258,104.9687,104.7712,104.8141,48400.0
2014-04-11 14:50:00,122.04,122.32,121.97,122.24,65000.0,104.8313,105.0718,104.7712,105.0031,65000.0
2014-04-11 14:55:00,122.24,122.49,122.24,122.35,45900.0,105.0031,105.2178,105.0031,105.0976,45900.0
2014-04-11 15:00:00,122.36,122.36,122.04,122.15,33600.0,105.1062,105.1062,104.8313,104.9258,33600.0
2014-04-11 15:05:00,122.15,122.35,122.07,122.35,32900.0,104.9258,105.0976,104.8571,105.0976,32900.0
2014-04-11 15:10:00,122.34,122.45,122.24,122.25,33100.0,105.089,105.1835,105.0031,105.0117,33100.0
2014-04-11 15:15:00,122.26,122.47,122.22,122.38,51400.0,105.0203,105.2007,104.9859,105.1234,51400.0
2014-04-11 15:20:00,122.37,122.59,122.34,122.59,30700.0,105.1148,105.3037,105.089,105.3037,30700.0
2014-04-11 15:25:00,122.59,122.7,122.45,122.45,44400.0,105.3037,105.3982,105.1835,105.1835,44400.0
2014-04-11 15:30:00,122.43,122.46,122.21,122.24,51300.0,105.1663,105.1921,104.9773,105.0031,51300.0
2014-04-11 15:35:00,122.24,122.36,122.19,122.27,45300.0,105.0031,105.1062,104.9602,105.0289,45300.0
2014-04-11 15:40:00,122.28,122.48,122.28,122.3,50800.0,105.0375,105.2093,105.0375,105.0546,50800.0
2014-04-11 15:45:00,122.3,122.35,122.07,122.3,155100.0,105.0546,105.0976,104.8571,105.0546,155100.0
2014-04-11 15:50:00,122.3,122.3,122.05,122.1,96300.0,105.0546,105.0546,104.8399,104.8828,96300.0
2014-04-11 15:55:00,122.09,122.32,122.06,122.09,188800.0,104.8743,105.0718,104.8485,104.8743,188800.0
2014-04-14 09:30:00,123.08,123.12,122.65,122.73,105500.0,105.7247,105.759,105.3553,105.424,105500.0
2014-04-14 09:35:00,122.79,123.4,122.7,123.29,63700.0,105.4755,105.9995,105.3982,105.905,63700.0
2014-04-14 09:40:00,123.25,123.42,122.9,123.05,48800.0,105.8707,106.0167,105.57,105.6989,48800.0
2014-04-14 09:45:00,123.09,123.09,122.74,122.75,36300.0,105.7332,105.7332,105.4326,105.4412,36300.0
2014-04-14 09:50:00,122.72,123.0,122.7,122.84,26900.0,105.4154,105.6559,105.3982,105.5185,26900.0
2014-04-14 09:55:00,122.84,123.0,122.75,122.83,25300.0,105.5185,105.6559,105.4412,105.5099,25300.0
2014-04-14 10:00:00,122.85,123.13,122.76,123.0,49200.0,105.5271,105.7676,105.4498,105.6559,49200.0
2014-04-14 10:05:00,123.0,123.2,122.95,123.04,46500.0,105.6559,105.8277,105.613,105.6903,46500.0
2014-04-14 10:10:00,123.06,123.2,122.75,122.95,28300.0,105.7075,105.8277,105.4412,105.613,28300.0
2014-04-14 10:15:00,122.97,123.2,122.85,123.06,110000.0,105.6302,105.8277,105.5271,105.7075,110000.0
2014-04-14 10:20:00,123.04,123.04,122.82,122.9,12800.0,105.6903,105.6903,105.5013,105.57,12800.0
2014-04-14 10:25:00,122.89,122.99,122.75,122.83,49600.0,105.5614,105.6473,105.4412,105.5099,49600.0
2014-04-14 10:30:00,122.87,123.14,122.82,123.07,23200.0,105.5443,105.7762,105.5013,105.7161,23200.0
2014-04-14 10:35:00,123.07,123.46,123.05,123.46,29900.0,105.7161,106.0511,105.6989,106.0511,29900.0
2014-04-14 10:40:00,123.48,123.59,123.36,123.42,33700.0,106.0683,106.1627,105.9652,106.0167,33700.0
2014-04-14 10:45:00,123.42,123.46,123.15,123.38,91800.0,106.0167,106.0511,105.7848,105.9824,91800.0
2014-04-14 10:50:00,123.39,123.7,123.34,123.69,70500.0,105.9909,106.2572,105.948,106.2486,70500.0
2014-04-14 10:55:00,123.71,123.77,123.6,123.67,40500.0,106.2658,106.3174,106.1713,106.2315,40500.0
2014-04-14 11:00:00,123.66,123.67,123.41,123.43,40100.0,106.2229,106.2315,106.0081,106.0253,40100.0
2014-04-14 11:05:00,123.41,123.41,123.13,123.15,22700.0,106.0081,106.0081,105.7676,105.7848,22700.0
2014-04-14 11:10:00,123.17,123.17,122.93,123.08,25900.0,105.802,105.802,105.5958,105.7247,25900.0
2014-04-14 11:15:00,123.13,123.23,123.08,123.17,23200.0,105.7676,105.8535,105.7247,105.802,23200.0
2014-04-14 11:20:00,123.17,123.17,123.01,123.02,13600.0,105.802,105.802,105.6645,105.6731,13600.0
2014-04-14 11:25:00,123.02,123.1,122.99,123.03,33800.0,105.6731,105.7418,105.6473,105.6817,33800.0
2014-04-14 11:30:00,123.04,123.24,123.03,123.18,12200.0,105.6903,105.8621,105.6817,105.8106,12200.0
2014-04-14 11:35:00,123.18,123.22,123.07,123.2,12100.0,105.8106,105.8449,105.7161,105.8277,12100.0
2014-04-14 11:40:00,123.16,123.21,123.05,123.09,34700.0,105.7934,105.8363,105.6989,105.7332,34700.0
2014-04-14 11:45:00,123.12,123.12,123.0,123.04,14400.0,105.759,105.759,105.6559,105.6903,14400.0
2014-04-14 11:50:00,123.07,123.09,122.98,123.0,10700.0,105.7161,105.7332,105.6388,105.6559,10700.0
2014-04-14 11:55:00,123.0,123.07,122.91,122.95,28800.0,105.6559,105.7161,105.5786,105.613,28800.0
2014-04-14 12:00:00,122.92,122.98,122.75,122.85,19600.0,105.5872,105.6388,105.4412,105.5271,19600.0
2014-04-14 12:05:00,122.84,122.89,122.78,122.8,14900.0,105.5185,105.5614,105.467,105.4841,14900.0
2014-04-14 12:10:00,122.82,122.92,122.76,122.88,19100.0,105.5013,105.5872,105.4498,105.5529,19100.0
2014-04-14 12:15:00,122.85,123.1,122.84,123.06,23000.0,105.5271,105.7418,105.5185,105.7075,23000.0
2014-04-14 12:20:00,123.05,123.05,122.96,122.96,3400.0,105.6989,105.6989,105.6216,105.6216,3400.0
2014-04-14 12:25:00,122.97,123.03,122.95,123.03,7600.0,105.6302,105.6817,105.613,105.6817,7600.0
2014-04-14 12:30:00,123.04,123.21,123.02,123.18,48400.0,105.6903,105.8363,105.6731,105.8106,48400.0
2014-04-14 12:35:00,123.18,123.27,123.15,123.15,35400.0,105.8106,105.8879,105.7848,105.7848,35400.0
2014-04-14 12:40:00,123.17,123.2,123.11,123.11,6000.0,105.802,105.8277,105.7504,105.7504,6000.0
2014-04-14 12:45:00,123.11,123.12,122.98,123.08,24500.0,105.7504,105.759,105.6388,105.7247,24500.0
2014-04-14 12:50:00,123.09,123.13,123.01,123.13,13900.0,105.7332,105.7676,105.6645,105.7676,13900.0
2014-04-14 12:55:00,123.13,123.14,123.0,123.02,9300.0,105.7676,105.7762,105.6559,105.6731,9300.0
2014-04-14 13:00:00,123.04,123.06,122.91,122.96,8700.0,105.6903,105.7075,105.5786,105.6216,8700.0
2014-04-14 13:05:00,122.94,123.05,122.94,123.0,15400.0,105.6044,105.6989,105.6044,105.6559,15400.0
2014-04-14 13:10:00,123.0,123.01,122.95,123.0,10900.0,105.6559,105.6645,105.613,105.6559,10900.0
2014-04-14 13:15:00,123.0,123.04,122.94,123.0,10700.0,105.6559,105.6903,105.6044,105.6559,10700.0
2014-04-14 13:20:00,123.03,123.04,122.9,123.0,12100.0,105.6817,105.6903,105.57,105.6559,12100.0
2014-04-14 13:25:00,122.99,123.03,122.96,122.97,13100.0,105.6473,105.6817,105.6216,105.6302,13100.0
2014-04-14 13:30:00,122.97,123.06,122.92,123.05,11200.0,105.6302,105.7075,105.5872,105.6989,11200.0
2014-04-14 13:35:00,123.04,123.19,123.0,123.15,7900.0,105.6903,105.8191,105.6559,105.7848,7900.0
2014-04-14 13:40:00,123.14,123.17,123.08,123.17,7600.0,105.7762,105.802,105.7247,105.802,7600.0
2014-04-14 13:45:00,123.18,123.22,123.05,123.05,9300.0,105.8106,105.8449,105.6989,105.6989,9300.0
2014-04-14 13:50:00,123.09,123.13,123.02,123.06,9300.0,105.7332,105.7676,105.6731,105.7075,9300.0
2014-04-14 13:55:00,123.08,123.08,122.99,122.99,7800.0,105.7247,105.7247,105.6473,105.6473,7800.0
2014-04-14 14:00:00,123.01,123.02,122.95,122.97,9800.0,105.6645,105.6731,105.613,105.6302,9800.0
2014-04-14 14:05:00,122.99,123.25,122.98,123.19,35200.0,105.6473,105.8707,105.6388,105.8191,35200.0
2014-04-14 14:10:00,123.17,123.23,123.14,123.21,6100.0,105.802,105.8535,105.7762,105.8363,6100.0
2014-04-14 14:15:00,123.19,123.28,123.05,123.06,9900.0,105.8191,105.8965,105.6989,105.7075,9900.0
2014-04-14 14:20:00,123.06,123.06,122.84,122.91,14600.0,105.7075,105.7075,105.5185,105.5786,14600.0
2014-04-14 14:25:00,122.89,122.92,122.79,122.82,13800.0,105.5614,105.5872,105.4755,105.5013,13800.0
2014-04-14 14:30:00,122.79,122.85,122.71,122.77,17600.0,105.4755,105.5271,105.4068,105.4584,17600.0
2014-04-14 14:35:00,122.74,122.83,122.74,122.78,6500.0,105.4326,105.5099,105.4326,105.467,6500.0
2014-04-14 14:40:00,122.77,122.82,122.71,122.8,21700.0,105.4584,105.5013,105.4068,105.4841,21700.0
2014-04-14 14:45:00,122.82,122.93,122.8,122.89,15500.0,105.5013,105.5958,105.4841,105.5614,15500.0
2014-04-14 14:50:00,122.87,122.96,122.86,122.96,55200.0,105.5443,105.6216,105.5357,105.6216,55200.0
2014-04-14 14:55:00,122.95,122.95,122.73,122.73,24600.0,105.613,105.613,105.424,105.424,24600.0
2014-04-14 15:00:00,122.73,122.79,122.61,122.64,23200.0,105.424,105.4755,105.3209,105.3467,23200.0
2014-04-14 15:05:00,122.64,122.69,122.56,122.56,26400.0,105.3467,105.3896,105.278,105.278,26400.0
2014-04-14 15:10:00,122.55,122.61,122.18,122.18,33200.0,105.2694,105.3209,104.9516,104.9516,33200.0
2014-04-14 15:15:00,122.23,122.36,122.19,122.33,22600.0,104.9945,105.1062,104.9602,105.0804,22600.0
2014-04-14 15:20:00,122.33,122.53,122.31,122.5,21200.0,105.0804,105.2522,105.0632,105.2264,21200.0
2014-04-14 15:25:00,122.49,122.54,122.39,122.54,24400.0,105.2178,105.2608,105.132,105.2608,24400.0
2014-04-14 15:30:00,122.55,122.83,122.55,122.77,27900.0,105.2694,105.5099,105.2694,105.4584,27900.0
2014-04-14 15:35:00,122.75,122.93,122.68,122.89,28900.0,105.4412,105.5958,105.3811,105.5614,28900.0
2014-04-14 15:40:00,122.87,122.98,122.81,122.97,34900.0,105.5443,105.6388,105.4927,105.6302,34900.0
2014-04-14 15:45:00,122.95,123.14,122.92,123.03,44200.0,105.613,105.7762,105.5872,105.6817,44200.0
2014-04-14 15:50:00,123.03,123.25,123.02,123.09,48900.0,105.6817,105.8707,105.6731,105.7332,48900.0
2014-04-14 15:55:00,123.1,123.33,123.08,123.23,109700.0,105.7418,105.9394,105.7247,105.8535,109700.0
2014-04-15 09:30:00,123.35,123.77,123.03,123.3,63600.0,105.9566,106.3174,105.6817,105.9136,63600.0
2014-04-15 09:35:00,123.22,123.86,123.21,123.51,27800.0,105.8449,106.3947,105.8363,106.094,27800.0
2014-04-15 09:40:00,123.6,123.9,123.6,123.82,22400.0,106.1713,106.429,106.1713,106.3603,22400.0
2014-04-15 09:45:00,123.9,124.41,123.89,124.33,47400.0,106.429,106.8671,106.4204,106.7984,47400.0
2014-04-15 09:50:00,124.38,124.47,124.24,124.26,52600.0,106.8413,106.9187,106.7211,106.7383,52600.0
2014-04-15 09:55:00,124.27,124.36,124.13,124.32,22000.0,106.7469,106.8242,106.6266,106.7898,22000.0
2014-04-15 10:00:00,124.27,124.5,124.21,124.43,32600.0,106.7469,106.9444,106.6953,106.8843,32600.0
2014-04-15 10:05:00,124.43,124.43,123.92,123.94,22900.0,106.8843,106.8843,106.4462,106.4634,22900.0
2014-04-15 10:10:00,123.92,123.99,123.53,123.56,23600.0,106.4462,106.5063,106.1112,106.137,23600.0
2014-04-15 10:15:00,123.52,123.81,123.49,123.49,20000.0,106.1026,106.3517,106.0768,106.0768,20000.0
2014-04-15 10:20:00,123.48,123.62,123.3,123.33,21000.0,106.0683,106.1885,105.9136,105.9394,21000.0
2014-04-15 10:25:00,123.32,123.54,123.23,123.34,30500.0,105.9308,106.1198,105.8535,105.948,30500.0
2014-04-15 10:30:00,123.34,123.34,122.97,123.12,54900.0,105.948,105.948,105.6302,105.759,54900.0
2014-04-15 10:35:00,123.11,123.57,123.11,123.35,25800.0,105.7504,106.1456,105.7504,105.9566,25800.0
2014-04-15 10:40:00,123.45,123.48,123.13,123.13,16700.0,106.0425,106.0683,105.7676,105.7676,16700.0
2014-04-15 10:45:00,123.17,123.29,123.1,123.17,23900.0,105.802,105.905,105.7418,105.802,23900.0
2014-04-15 10:50:00,123.17,123.35,122.73,122.89,41500.0,105.802,105.9566,105.424,105.5614,41500.0
2014-04-15 10:55:00,122.89,123.06,122.7,122.85,45900.0,105.5614,105.7075,105.3982,105.5271,45900.0
2014-04-15 11:00:00,122.77,122.81,122.6,122.62,31300.0,105.4584,105.4927,105.3123,105.3295,31300.0
2014-04-15 11:05:00,122.67,123.0,122.61,122.73,16800.0,105.3725,105.6559,105.3209,105.424,16800.0
2014-04-15 11:10:00,122.7,122.84,122.6,122.62,15000.0,105.3982,105.5185,105.3123,105.3295,15000.0
2014-04-15 11:15:00,122.63,122.94,122.6,122.72,36700.0,105.3381,105.6044,105.3123,105.4154,36700.0
2014-04-15 11:20:00,122.77,123.09,122.65,122.92,10400.0,105.4584,105.7332,105.3553,105.5872,10400.0
2014-04-15 11:25:00,122.97,122.98,122.72,122.86,11100.0,105.6302,105.6388,105.4154,105.5357,11100.0
2014-04-15 11:30:00,122.89,123.23,122.81,123.09,14500.0,105.5614,105.8535,105.4927,105.7332,14500.0
2014-04-15 11:35:00,123.09,123.15,122.96,123.03,19700.0,105.7332,105.7848,105.6216,105.6817,19700.0
2014-04-15 11:40:00,123.0,123.04,122.7,122.77,10000.0,105.6559,105.6903,105.3982,105.4584,10000.0
2014-04-15 11:45:00,122.71,122.78,122.44,122.52,39200.0,105.4068,105.467,105.1749,105.2436,39200.0
2014-04-15 11:50:00,122.54,122.75,122.54,122.72,17600.0,105.2608,105.4412,105.2608,105.4154,17600.0
2014-04-15 11:55:00,122.72,122.79,122.55,122.69,41700.0,105.4154,105.4755,105.2694,105.3896,41700.0
2014-04-15 12:00:00,122.59,122.62,122.45,122.58,34000.0,105.3037,105.3295,105.1835,105.2952,34000.0
2014-04-15 12:05:00,122.57,122.61,122.35,122.54,24100.0,105.2866,105.3209,105.0976,105.2608,24100.0
2014-04-15 12:10:00,122.53,122.65,122.41,122.57,13100.0,105.2522,105.3553,105.1491,105.2866,13100.0
2014-04-15 12:15:00,122.53,122.65,122.37,122.38,16000.0,105.2522,105.3553,105.1148,105.1234,16000.0
2014-04-15 12:20:00,122.41,122.53,122.18,122.27,19100.0,105.1491,105.2522,104.9516,105.0289,19100.0
2014-04-15 12:25:00,122.3,122.53,122.25,122.51,11400.0,105.0546,105.2522,105.0117,105.235,11400.0
2014-04-15 12:30:00,122.51,122.51,122.25,122.25,21200.0,105.235,105.235,105.0117,105.0117,21200.0
2014-04-15 12:35:00,122.28,122.47,122.25,122.29,23300.0,105.0375,105.2007,105.0117,105.0461,23300.0
2014-04-15 12:40:00,122.29,122.52,122.28,122.3,30200.0,105.0461,105.2436,105.0375,105.0546,30200.0
2014-04-15 12:45:00,122.29,122.35,122.17,122.28,28200.0,105.0461,105.0976,104.943,105.0375,28200.0
2014-04-15 12:50:00,122.29,122.35,122.18,122.35,15900.0,105.0461,105.0976,104.9516,105.0976,15900.0
2014-04-15 12:55:00,122.35,122.4,122.15,122.25,16600.0,105.0976,105.1405,104.9258,105.0117,16600.0
2014-04-15 13:00:00,122.25,122.41,122.13,122.37,28900.0,105.0117,105.1491,104.9086,105.1148,28900.0
2014-04-15 13:05:00,122.4,122.57,122.35,122.43,11900.0,105.1405,105.2866,105.0976,105.1663,11900.0
2014-04-15 13:10:00,122.45,122.46,122.3,122.43,17000.0,105.1835,105.1921,105.0546,105.1663,17000.0
2014-04-15 13:15:00,122.47,122.68,122.46,122.64,14300.0,105.2007,105.3811,105.1921,105.3467,14300.0
2014-04-15 13:20:00,122.58,122.72,122.47,122.57,15700.0,105.2952,105.4154,105.2007,105.2866,15700.0
2014-04-15 13:25:00,122.64,122.65,122.41,122.65,23000.0,105.3467,105.3553,105.1491,105.3553,23000.0
2014-04-15 13:30:00,122.65,122.82,122.51,122.77,18600.0,105.3553,105.5013,105.235,105.4584,18600.0
2014-04-15 13:35:00,122.76,122.96,122.76,122.86,21600.0,105.4498,105.6216,105.4498,105.5357,21600.0
2014-04-15 13:40:00,122.85,122.98,122.79,122.95,14700.0,105.5271,105.6388,105.4755,105.613,14700.0
2014-04-15 13:45:00,122.95,122.95,122.75,122.83,17000.0,105.613,105.613,105.4412,105.5099,17000.0
2014-04-15 13:50:00,122.83,123.11,122.82,123.09,19100.0,105.5099,105.7504,105.5013,105.7332,19100.0
2014-04-15 13:55:00,123.07,123.5,123.01,123.5,25200.0,105.7161,106.0854,105.6645,106.0854,25200.0
2014-04-15 14:00:00,123.5,123.65,123.41,123.48,38700.0,106.0854,106.2143,106.0081,106.0683,38700.0
2014-04-15 14:05:00,123.49,123.57,123.31,123.34,18800.0,106.0768,106.1456,105.9222,105.948,18800.0
2014-04-15 14:10:00,123.32,123.5,123.23,123.39,20000.0,105.9308,106.0854,105.8535,105.9909,20000.0
2014-04-15 14:15:00,123.42,123.56,123.28,123.31,27300.0,106.0167,106.137,105.8965,105.9222,27300.0
2014-04-15 14:20:00,123.3,123.45,123.23,123.33,21300.0,105.9136,106.0425,105.8535,105.9394,21300.0
2014-04-15 14:25:00,123.33,123.48,123.22,123.36,15800.0,105.9394,106.0683,105.8449,105.9652,15800.0
2014-04-15 14:30:00,123.35,123.68,123.35,123.67,27000.0,105.9566,106.24,105.9566,106.2315,27000.0
2014-04-15 14:35:00,123.65,123.87,123.54,123.86,24800.0,106.2143,106.4033,106.1198,106.3947,24800.0
2014-04-15 14:40:00,123.87,123.9,123.8,123.81,19500.0,106.4033,106.429,106.3431,106.3517,19500.0
2014-04-15 14:45:00,123.89,124.06,123.85,123.95,18100.0,106.4204,106.5665,106.3861,106.472,18100.0
2014-04-15 14:50:00,123.99,124.22,123.97,124.15,36400.0,106.5063,106.7039,106.4892,106.6438,36400.0
2014-04-15 14:55:00,124.15,124.15,123.91,123.95,22200.0,106.6438,106.6438,106.4376,106.472,22200.0
2014-04-15 15:00:00,123.96,124.17,123.94,124.05,28000.0,106.4806,106.661,106.4634,106.5579,28000.0
2014-04-15 15:05:00,124.03,124.09,123.77,123.89,23200.0,106.5407,106.5922,106.3174,106.4204,23200.0
2014-04-15 15:10:00,123.87,124.24,123.81,124.22,20500.0,106.4033,106.7211,106.3517,106.7039,20500.0
2014-04-15 15:15:00,124.21,124.46,124.13,124.41,29300.0,106.6953,106.9101,106.6266,106.8671,29300.0
2014-04-15 15:20:00,124.43,124.55,124.22,124.31,25300.0,106.8843,106.9874,106.7039,106.7812,25300.0
2014-04-15 15:25:00,124.31,124.34,124.11,124.33,25900.0,106.7812,106.807,106.6094,106.7984,25900.0
2014-04-15 15:30:00,124.33,124.34,124.12,124.23,27000.0,106.7984,106.807,106.618,106.7125,27000.0
2014-04-15 15:35:00,124.23,124.28,124.03,124.07,28300.0,106.7125,106.7554,106.5407,106.5751,28300.0
2014-04-15 15:40:00,124.07,124.11,123.93,123.96,30700.0,106.5751,106.6094,106.4548,106.4806,30700.0
2014-04-15 15:45:00,123.97,124.29,123.97,124.21,42200.0,106.4892,106.764,106.4892,106.6953,42200.0
2014-04-15 15:50:00,124.22,124.36,124.2,124.33,53000.0,106.7039,106.8242,106.6867,106.7984,53000.0
2014-04-15 15:55:00,124.33,124.36,124.14,124.27,86200.0,106.7984,106.8242,106.6352,106.7469,86200.0
2014-04-16 09:30:00,125.0,125.47,124.95,125.41,95500.0,107.3739,107.7776,107.331,107.7261,95500.0
2014-04-16 09:35:00,125.39,125.41,124.94,125.08,45600.0,107.7089,107.7261,107.3224,107.4426,45600.0
2014-04-16 09:40:00,125.15,125.4,125.08,125.2,41900.0,107.5028,107.7175,107.4426,107.5457,41900.0
2014-04-16 09:45:00,125.17,125.32,125.09,125.1,30200.0,107.5199,107.6488,107.4512,107.4598,30200.0
2014-04-16 09:50:00,125.11,125.13,124.81,124.88,54700.0,107.4684,107.4856,107.2107,107.2708,54700.0
2014-04-16 09:55:00,124.83,125.3,124.82,125.16,43300.0,107.2279,107.6316,107.2193,107.5114,43300.0
2014-04-16 10:00:00,125.11,125.11,124.89,124.96,32500.0,107.4684,107.4684,107.2794,107.3396,32500.0
2014-04-16 10:05:00,124.94,125.18,124.92,124.96,24600.0,107.3224,107.5285,107.3052,107.3396,24600.0
2014-04-16 10:10:00,124.96,125.19,124.96,125.04,26400.0,107.3396,107.5371,107.3396,107.4083,26400.0
2014-04-16 10:15:00,125.1,125.35,125.01,125.26,27100.0,107.4598,107.6746,107.3825,107.5973,27100.0
2014-04-16 10:20:00,125.28,125.5,125.26,125.28,20100.0,107.6144,107.8034,107.5973,107.6144,20100.0
2014-04-16 10:25:00,125.31,125.45,125.27,125.29,20200.0,107.6402,107.7605,107.6058,107.623,20200.0
2014-04-16 10:30:00,125.31,125.38,125.17,125.17,19300.0,107.6402,107.7003,107.5199,107.5199,19300.0
2014-04-16 10:35:00,125.13,125.3,125.0,125.0,33000.0,107.4856,107.6316,107.3739,107.3739,33000.0
2014-04-16 10:40:00,125.0,125.0,124.82,124.86,23200.0,107.3739,107.3739,107.2193,107.2537,23200.0
2014-04-16 10:45:00,124.86,125.05,124.86,124.99,22300.0,107.2537,107.4169,107.2537,107.3653,22300.0
2014-04-16 10:50:00,124.97,125.07,124.87,124.91,15700.0,107.3481,107.434,107.2622,107.2966,15700.0
2014-04-16 10:55:00,124.9,124.99,124.86,124.86,19600.0,107.288,107.3653,107.2537,107.2537,19600.0
2014-04-16 11:00:00,124.87,124.89,124.73,124.78,39000.0,107.2622,107.2794,107.142,107.1849,39000.0
2014-04-16 11:05:00,124.77,124.89,124.75,124.81,24900.0,107.1764,107.2794,107.1592,107.2107,24900.0
2014-04-16 11:10:00,124.79,124.99,124.75,124.96,14300.0,107.1935,107.3653,107.1592,107.3396,14300.0
2014-04-16 11:15:00,124.97,125.33,124.95,125.16,19900.0,107.3481,107.6574,107.331,107.5114,19900.0
2014-04-16 11:20:00,125.18,125.34,125.1,125.34,15300.0,107.5285,107.666,107.4598,107.666,15300.0
2014-04-16 11:25:00,125.33,125.38,125.15,125.18,44500.0,107.6574,107.7003,107.5028,107.5285,44500.0
2014-04-16 11:30:00,125.2,125.46,125.2,125.41,21800.0,107.5457,107.7691,107.5457,107.7261,21800.0
2014-04-16 11:35:00,125.4,125.41,125.23,125.27,10600.0,107.7175,107.7261,107.5715,107.6058,10600.0
2014-04-16 11:40:00,125.34,125.4,125.25,125.34,17700.0,107.666,107.7175,107.5887,107.666,17700.0
2014-04-16 11:45:00,125.33,125.5,125.33,125.45,21900.0,107.6574,107.8034,107.6574,107.7605,21900.0
2014-04-16 11:50:00,125.47,125.52,125.42,125.46,57000.0,107.7776,107.8206,107.7347,107.7691,57000.0
2014-04-16 11:55:00,125.48,125.57,125.41,125.57,18400.0,107.7862,107.8635,107.7261,107.8635,18400.0
2014-04-16 12:00:00,125.55,125.66,125.52,125.61,27800.0,107.8464,107.9409,107.8206,107.8979,27800.0
2014-04-16 12:05:00,125.6,125.73,125.54,125.66,27900.0,107.8893,108.001,107.8378,107.9409,27900.0
2014-04-16 12:10:00,125.67,125.83,125.67,125.81,28900.0,107.9494,108.0869,107.9494,108.0697,28900.0
2014-04-16 12:15:00,125.83,125.89,125.78,125.81,37700.0,108.0869,108.1384,108.0439,108.0697,37700.0
2014-04-16 12:20:00,125.81,125.84,125.71,125.73,14800.0,108.0697,108.0955,107.9838,108.001,14800.0
2014-04-16 12:25:00,125.76,125.92,125.74,125.86,21400.0,108.0268,108.1642,108.0096,108.1127,21400.0
2014-04-16 12:30:00,125.87,125.94,125.72,125.72,28900.0,108.1212,108.1814,107.9924,107.9924,28900.0
2014-04-16 12:35:00,125.74,125.74,125.59,125.62,11100.0,108.0096,108.0096,107.8807,107.9065,11100.0
2014-04-16 12:40:00,125.65,125.72,125.63,125.65,14000.0,107.9323,107.9924,107.9151,107.9323,14000.0
2014-04-16 12:45:00,125.63,125.71,125.63,125.67,22700.0,107.9151,107.9838,107.9151,107.9494,22700.0
2014-04-16 12:50:00,125.68,125.8,125.65,125.67,27900.0,107.958,108.0611,107.9323,107.9494,27900.0
2014-04-16 12:55:00,125.67,125.82,125.61,125.64,39100.0,107.9494,108.0783,107.8979,107.9237,39100.0
2014-04-16 13:00:00,125.58,125.69,125.45,125.49,21900.0,107.8721,107.9666,107.7605,107.7948,21900.0
2014-04-16 13:05:00,125.46,125.63,125.39,125.63,22400.0,107.7691,107.9151,107.7089,107.9151,22400.0
2014-04-16 13:10:00,125.63,125.67,125.53,125.6,30500.0,107.9151,107.9494,107.8292,107.8893,30500.0
2014-04-16 13:15:00,125.61,125.84,125.6,125.8,11300.0,107.8979,108.0955,107.8893,108.0611,11300.0
2014-04-16 13:20:00,125.76,125.9,125.7,125.83,14900.0,108.0268,108.147,107.9752,108.0869,14900.0
2014-04-16 13:25:00,125.85,125.95,125.76,125.82,16300.0,108.1041,108.19,108.0268,108.0783,16300.0
2014-04-16 13:30:00,125.82,125.82,125.61,125.61,21000.0,108.0783,108.0783,107.8979,107.8979,21000.0
2014-04-16 13:35:00,125.64,125.79,125.63,125.78,17800.0,107.9237,108.0525,107.9151,108.0439,17800.0
2014-04-16 13:40:00,125.79,125.84,125.7,125.73,19600.0,108.0525,108.0955,107.9752,108.001,19600.0
2014-04-16 13:45:00,125.74,125.92,125.73,125.82,21200.0,108.0096,108.1642,108.001,108.0783,21200.0
2014-04-16 13:50:00,125.85,125.89,125.78,125.79,16900.0,108.1041,108.1384,108.0439,108.0525,16900.0
2014-04-16 13:55:00,125.79,125.89,125.78,125.89,11000.0,108.0525,108.1384,108.0439,108.1384,11000.0
2014-04-16 14:00:00,125.92,125.94,125.82,125.85,13600.0,108.1642,108.1814,108.0783,108.1041,13600.0
2014-04-16 14:05:00,125.88,125.94,125.8,125.94,11300.0,108.1298,108.1814,108.0611,108.1814,11300.0
2014-04-16 14:10:00,125.94,125.98,125.82,125.88,41100.0,108.1814,108.2157,108.0783,108.1298,41100.0
2014-04-16 14:15:00,125.88,125.88,125.65,125.79,13800.0,108.1298,108.1298,107.9323,108.0525,13800.0
2014-04-16 14:20:00,125.78,125.82,125.69,125.73,12500.0,108.0439,108.0783,107.9666,108.001,12500.0
2014-04-16 14:25:00,125.73,125.82,125.67,125.7,8600.0,108.001,108.0783,107.9494,107.9752,8600.0
2014-04-16 14:30:00,125.7,125.94,125.69,125.83,15500.0,107.9752,108.1814,107.9666,108.0869,15500.0
2014-04-16 14:35:00,125.83,125.88,125.75,125.75,8400.0,108.0869,108.1298,108.0182,108.0182,8400.0
2014-04-16 14:40:00,125.75,125.84,125.69,125.8,17900.0,108.0182,108.0955,107.9666,108.0611,17900.0
2014-04-16 14:45:00,125.81,125.89,125.8,125.84,29000.0,108.0697,108.1384,108.0611,108.0955,29000.0
2014-04-16 14:50:00,125.85,126.0,125.79,125.9,43500.0,108.1041,108.2329,108.0525,108.147,43500.0
2014-04-16 14:55:00,125.92,125.97,125.89,125.97,17400.0,108.1642,108.2071,108.1384,108.2071,17400.0
2014-04-16 15:00:00,125.97,125.97,125.87,125.87,16800.0,108.2071,108.2071,108.1212,108.1212,16800.0
2014-04-16 15:05:00,125.87,125.88,125.74,125.87,30900.0,108.1212,108.1298,108.0096,108.1212,30900.0
2014-04-16 15:10:00,125.86,125.9,125.82,125.87,19100.0,108.1127,108.147,108.0783,108.1212,19100.0
2014-04-16 15:15:00,125.87,125.9,125.82,125.82,16100.0,108.1212,108.147,108.0783,108.0783,16100.0
2014-04-16 15:20:00,125.81,125.86,125.77,125.85,21400.0,108.0697,108.1127,108.0353,108.1041,21400.0
2014-04-16 15:25:00,125.85,125.9,125.79,125.84,26700.0,108.1041,108.147,108.0525,108.0955,26700.0
2014-04-16 15:30:00,125.84,125.87,125.73,125.79,26100.0,108.0955,108.1212,108.001,108.0525,26100.0
2014-04-16 15:35:00,125.79,125.91,125.79,125.86,33600.0,108.0525,108.1556,108.0525,108.1127,33600.0
2014-04-16 15:40:00,125.87,125.88,125.77,125.81,50800.0,108.1212,108.1298,108.0353,108.0697,50800.0
2014-04-16 15:45:00,125.84,125.84,125.72,125.73,58300.0,108.0955,108.0955,107.9924,108.001,58300.0
2014-04-16 15:50:00,125.75,125.86,125.75,125.85,110400.0,108.0182,108.1127,108.0182,108.1041,110400.0
2014-04-16 15:55:00,125.85,126.03,125.85,126.03,159900.0,108.1041,108.2587,108.1041,108.2587,159900.0
2014-04-17 09:30:00,126.44,126.65,125.83,126.65,260500.0,108.6109,108.7913,108.0869,108.7913,260500.0
2014-04-17 09:35:00,126.65,126.8,126.32,126.59,28100.0,108.7913,108.9201,108.5078,108.7397,28100.0
2014-04-17 09:40:00,126.48,126.72,126.45,126.62,37600.0,108.6452,108.8514,108.6195,108.7655,37600.0
2014-04-17 09:45:00,126.52,126.55,126.38,126.52,38400.0,108.6796,108.7054,108.5593,108.6796,38400.0
2014-04-17 09:50:00,126.52,126.7,126.5,126.6,31500.0,108.6796,108.8342,108.6624,108.7483,31500.0
2014-04-17 09:55:00,126.59,126.9,126.5,126.78,43500.0,108.7397,109.006,108.6624,108.9029,43500.0
2014-04-17 10:00:00,126.8,127.25,126.73,127.11,95400.0,108.9201,109.3066,108.86,109.1864,95400.0
2014-04-17 10:05:00,127.13,127.3,127.0,127.23,80500.0,109.2036,109.3496,109.0919,109.2895,80500.0
2014-04-17 10:10:00,127.22,127.57,127.22,127.55,49700.0,109.2809,109.5815,109.2809,109.5643,49700.0
2014-04-17 10:15:00,127.49,127.53,127.31,127.45,75100.0,109.5128,109.5472,109.3582,109.4784,75100.0
2014-04-17 10:20:00,127.48,127.8,127.44,127.8,44700.0,109.5042,109.7791,109.4699,109.7791,44700.0
2014-04-17 10:25:00,127.76,128.07,127.76,128.07,61100.0,109.7447,110.011,109.7447,110.011,61100.0
2014-04-17 10:30:00,128.09,128.14,127.68,127.7,33400.0,110.0282,110.0712,109.676,109.6932,33400.0
2014-04-17 10:35:00,127.7,127.97,127.67,127.9,38900.0,109.6932,109.9251,109.6674,109.865,38900.0
2014-04-17 10:40:00,127.87,127.98,127.8,127.8,30200.0,109.8392,109.9337,109.7791,109.7791,30200.0
2014-04-17 10:45:00,127.8,127.86,127.59,127.59,43600.0,109.7791,109.8306,109.5987,109.5987,43600.0
2014-04-17 10:50:00,127.57,127.7,127.5,127.56,43600.0,109.5815,109.6932,109.5214,109.5729,43600.0
2014-04-17 10:55:00,127.56,127.83,127.5,127.78,32000.0,109.5729,109.8049,109.5214,109.7619,32000.0
2014-04-17 11:00:00,127.78,127.97,127.61,127.61,37900.0,109.7619,109.9251,109.6159,109.6159,37900.0
2014-04-17 11:05:00,127.63,127.67,127.51,127.61,19800.0,109.6331,109.6674,109.53,109.6159,19800.0
2014-04-17 11:10:00,127.61,127.61,127.45,127.54,29300.0,109.6159,109.6159,109.4784,109.5558,29300.0
2014-04-17 11:15:00,127.54,127.55,127.31,127.35,14300.0,109.5558,109.5643,109.3582,109.3925,14300.0
2014-04-17 11:20:00,127.35,127.62,127.35,127.58,16600.0,109.3925,109.6245,109.3925,109.5901,16600.0
2014-04-17 11:25:00,127.59,127.8,127.56,127.79,21300.0,109.5987,109.7791,109.5729,109.7705,21300.0
2014-04-17 11:30:00,127.75,127.79,127.61,127.62,9600.0,109.7361,109.7705,109.6159,109.6245,9600.0
2014-04-17 11:35:00,127.65,127.66,127.51,127.53,16400.0,109.6502,109.6588,109.53,109.5472,16400.0
2014-04-17 11:40:00,127.52,127.58,127.41,127.54,18000.0,109.5386,109.5901,109.4441,109.5558,18000.0
2014-04-17 11:45:00,127.56,127.62,127.52,127.56,15400.0,109.5729,109.6245,109.5386,109.5729,15400.0
2014-04-17 11:50:00,127.55,127.68,127.52,127.65,19900.0,109.5643,109.676,109.5386,109.6502,19900.0
2014-04-17 11:55:00,127.66,127.7,127.63,127.67,11100.0,109.6588,109.6932,109.6331,109.6674,11100.0
2014-04-17 12:00:00,127.63,127.81,127.59,127.81,15000.0,109.6331,109.7877,109.5987,109.7877,15000.0
2014-04-17 12:05:00,127.78,127.78,127.68,127.71,8000.0,109.7619,109.7619,109.676,109.7018,8000.0
2014-04-17 12:10:00,127.69,127.72,127.6,127.68,9400.0,109.6846,109.7104,109.6073,109.676,9400.0
2014-04-17 12:15:00,127.7,127.74,127.55,127.55,13400.0,109.6932,109.7276,109.5643,109.5643,13400.0
2014-04-17 12:20:00,127.57,127.7,127.52,127.67,12300.0,109.5815,109.6932,109.5386,109.6674,12300.0
2014-04-17 12:25:00,127.66,127.91,127.66,127.87,7700.0,109.6588,109.8736,109.6588,109.8392,7700.0
2014-04-17 12:30:00,127.85,127.85,127.74,127.75,10600.0,109.822,109.822,109.7276,109.7361,10600.0
2014-04-17 12:35:00,127.77,127.93,127.7,127.87,11700.0,109.7533,109.8908,109.6932,109.8392,11700.0
2014-04-17 12:40:00,127.89,127.93,127.78,127.78,15100.0,109.8564,109.8908,109.7619,109.7619,15100.0
2014-04-17 12:45:00,127.77,127.8,127.72,127.8,12100.0,109.7533,109.7791,109.7104,109.7791,12100.0
2014-04-17 12:50:00,127.8,127.85,127.71,127.73,12700.0,109.7791,109.822,109.7018,109.719,12700.0
2014-04-17 12:55:00,127.72,127.81,127.71,127.76,10700.0,109.7104,109.7877,109.7018,109.7447,10700.0
2014-04-17 13:00:00,127.74,127.95,127.68,127.89,19200.0,109.7276,109.9079,109.676,109.8564,19200.0
2014-04-17 13:05:00,127.88,127.92,127.83,127.89,9700.0,109.8478,109.8822,109.8049,109.8564,9700.0
2014-04-17 13:10:00,127.9,128.08,127.88,127.88,24100.0,109.865,110.0196,109.8478,109.8478,24100.0
2014-04-17 13:15:00,127.92,127.92,127.72,127.72,36500.0,109.8822,109.8822,109.7104,109.7104,36500.0
2014-04-17 13:20:00,127.73,127.92,127.72,127.92,9100.0,109.719,109.8822,109.7104,109.8822,9100.0
2014-04-17 13:25:00,127.91,127.96,127.8,127.87,10700.0,109.8736,109.9165,109.7791,109.8392,10700.0
2014-04-17 13:30:00,127.82,128.06,127.82,128.02,48500.0,109.7963,110.0024,109.7963,109.9681,48500.0
2014-04-17 13:35:00,128.02,128.04,127.89,127.94,37300.0,109.9681,109.9853,109.8564,109.8994,37300.0
2014-04-17 13:40:00,127.97,128.14,127.96,128.1,15500.0,109.9251,110.0712,109.9165,110.0368,15500.0
2014-04-17 13:45:00,128.14,128.28,128.01,128.01,23300.0,110.0712,110.1914,109.9595,109.9595,23300.0
2014-04-17 13:50:00,128.01,128.07,127.98,128.0,8800.0,109.9595,110.011,109.9337,109.9509,8800.0
2014-04-17 13:55:00,127.98,128.14,127.98,128.14,8600.0,109.9337,110.0712,109.9337,110.0712,8600.0
2014-04-17 14:00:00,128.14,128.14,128.0,128.07,12100.0,110.0712,110.0712,109.9509,110.011,12100.0
2014-04-17 14:05:00,128.06,128.22,128.06,128.09,15700.0,110.0024,110.1399,110.0024,110.0282,15700.0
2014-04-17 14:10:00,128.08,128.21,128.06,128.12,14300.0,110.0196,110.1313,110.0024,110.054,14300.0
2014-04-17 14:15:00,128.12,128.23,128.12,128.19,13600.0,110.054,110.1485,110.054,110.1141,13600.0
2014-04-17 14:20:00,128.19,128.33,128.19,128.27,27900.0,110.1141,110.2344,110.1141,110.1828,27900.0
2014-04-17 14:25:00,128.26,128.36,128.25,128.26,22600.0,110.1742,110.2601,110.1656,110.1742,22600.0
2014-04-17 14:30:00,128.27,128.37,128.17,128.19,23200.0,110.1828,110.2687,110.0969,110.1141,23200.0
2014-04-17 14:35:00,128.16,128.22,128.14,128.17,12700.0,110.0883,110.1399,110.0712,110.0969,12700.0
2014-04-17 14:40:00,128.18,128.25,128.15,128.18,12100.0,110.1055,110.1656,110.0797,110.1055,12100.0
2014-04-17 14:45:00,128.16,128.29,128.16,128.19,16300.0,110.0883,110.2,110.0883,110.1141,16300.0
2014-04-17 14:50:00,128.17,128.21,128.07,128.1,25700.0,110.0969,110.1313,110.011,110.0368,25700.0
2014-04-17 14:55:00,128.1,128.12,127.98,128.0,25100.0,110.0368,110.054,109.9337,109.9509,25100.0
2014-04-17 15:00:00,128.01,128.14,127.97,128.08,26400.0,109.9595,110.0712,109.9251,110.0196,26400.0
2014-04-17 15:05:00,128.09,128.13,128.04,128.04,21800.0,110.0282,110.0626,109.9853,109.9853,21800.0
2014-04-17 15:10:00,128.06,128.17,128.04,128.13,32000.0,110.0024,110.0969,109.9853,110.0626,32000.0
2014-04-17 15:15:00,128.13,128.25,128.11,128.17,22900.0,110.0626,110.1656,110.0454,110.0969,22900.0
2014-04-17 15:20:00,128.17,128.2,128.09,128.1,17400.0,110.0969,110.1227,110.0282,110.0368,17400.0
2014-04-17 15:25:00,128.11,128.19,128.11,128.15,14200.0,110.0454,110.1141,110.0454,110.0797,14200.0
2014-04-17 15:30:00,128.14,128.18,128.03,128.04,31700.0,110.0712,110.1055,109.9767,109.9853,31700.0
2014-04-17 15:35:00,128.03,128.12,127.99,128.05,46400.0,109.9767,110.054,109.9423,109.9938,46400.0
2014-04-17 15:40:00,128.04,128.06,127.92,127.99,38000.0,109.9853,110.0024,109.8822,109.9423,38000.0
2014-04-17 15:45:00,127.99,128.13,127.83,128.1,96300.0,109.9423,110.0626,109.8049,110.0368,96300.0
2014-04-17 15:50:00,128.1,128.14,128.0,128.04,106200.0,110.0368,110.0712,109.9509,109.9853,106200.0
2014-04-17 15:55:00,128.03,128.05,127.92,127.94,125200.0,109.9767,109.9938,109.8822,109.8994,125200.0
2014-04-21 09:30:00,128.05,128.37,128.0,128.2,72800.0,109.9938,110.2687,109.9509,110.1227,72800.0
2014-04-21 09:35:00,128.22,128.44,128.09,128.16,32600.0,110.1399,110.3288,110.0282,110.0883,32600.0
2014-04-21 09:40:00,128.19,128.44,128.11,128.34,37500.0,110.1141,110.3288,110.0454,110.2429,37500.0
2014-04-21 09:45:00,128.31,128.37,128.22,128.24,48800.0,110.2172,110.2687,110.1399,110.157,48800.0
2014-04-21 09:50:00,128.28,128.31,128.06,128.1,37000.0,110.1914,110.2172,110.0024,110.0368,37000.0
2014-04-21 09:55:00,128.1,128.19,128.03,128.05,28300.0,110.0368,110.1141,109.9767,109.9938,28300.0
2014-04-21 10:00:00,128.09,128.33,128.05,128.24,41900.0,110.0282,110.2344,109.9938,110.157,41900.0
2014-04-21 10:05:00,128.27,128.36,128.21,128.22,55400.0,110.1828,110.2601,110.1313,110.1399,55400.0
2014-04-21 10:10:00,128.23,128.29,127.92,128.02,40400.0,110.1485,110.2,109.8822,109.9681,40400.0
2014-04-21 10:15:00,127.99,128.03,127.75,127.75,27300.0,109.9423,109.9767,109.7361,109.7361,27300.0
2014-04-21 10:20:00,127.76,127.8,127.61,127.65,37400.0,109.7447,109.7791,109.6159,109.6502,37400.0
2014-04-21 10:25:00,127.66,127.8,127.6,127.7,16700.0,109.6588,109.7791,109.6073,109.6932,16700.0
2014-04-21 10:30:00,127.69,127.69,127.44,127.58,28500.0,109.6846,109.6846,109.4699,109.5901,28500.0
2014-04-21 10:35:00,127.54,127.58,127.37,127.41,26100.0,109.5558,109.5901,109.4097,109.4441,26100.0
2014-04-21 10:40:00,127.44,127.61,127.44,127.56,14500.0,109.4699,109.6159,109.4699,109.5729,14500.0
2014-04-21 10:45:00,127.51,127.67,127.49,127.62,12500.0,109.53,109.6674,109.5128,109.6245,12500.0
2014-04-21 10:50:00,127.67,127.72,127.62,127.69,17100.0,109.6674,109.7104,109.6245,109.6846,17100.0
2014-04-21 10:55:00,127.71,127.79,127.59,127.77,15600.0,109.7018,109.7705,109.5987,109.7533,15600.0
2014-04-21 11:00:00,127.8,127.91,127.74,127.88,9900.0,109.7791,109.8736,109.7276,109.8478,9900.0
2014-04-21 11:05:00,127.89,128.0,127.86,127.99,17000.0,109.8564,109.9509,109.8306,109.9423,17000.0
2014-04-21 11:10:00,127.94,128.02,127.9,128.0,34200.0,109.8994,109.9681,109.865,109.9509,34200.0
2014-04-21 11:15:00,127.97,128.07,127.91,128.01,22100.0,109.9251,110.011,109.8736,109.9595,22100.0
2014-04-21 11:20:00,128.03,128.17,128.0,128.09,20100.0,109.9767,110.0969,109.9509,110.0282,20100.0
2014-04-21 11:25:00,128.08,128.16,128.07,128.09,11700.0,110.0196,110.0883,110.011,110.0282,11700.0
2014-04-21 11:30:00,128.09,128.12,127.94,127.95,28100.0,110.0282,110.054,109.8994,109.9079,28100.0
2014-04-21 11:35:00,127.95,128.05,127.91,127.93,11500.0,109.9079,109.9938,109.8736,109.8908,11500.0
2014-04-21 11:40:00,127.98,128.05,127.93,128.01,19500.0,109.9337,109.9938,109.8908,109.9595,19500.0
2014-04-21 11:45:00,127.98,128.02,127.93,128.02,26400.0,109.9337,109.9681,109.8908,109.9681,26400.0
2014-04-21 11:50:00,128.03,128.15,128.01,128.15,8300.0,109.9767,110.0797,109.9595,110.0797,8300.0
2014-04-21 11:55:00,128.13,128.15,128.04,128.13,23400.0,110.0626,110.0797,109.9853,110.0626,23400.0
2014-04-21 12:00:00,128.13,128.21,128.08,128.21,16800.0,110.0626,110.1313,110.0196,110.1313,16800.0
2014-04-21 12:05:00,128.2,128.25,128.12,128.25,17000.0,110.1227,110.1656,110.054,110.1656,17000.0
2014-04-21 12:10:00,128.24,128.24,128.04,128.05,21900.0,110.157,110.157,109.9853,109.9938,21900.0
2014-04-21 12:15:00,128.08,128.12,128.01,128.11,16400.0,110.0196,110.054,109.9595,110.0454,16400.0
2014-04-21 12:20:00,128.13,128.17,128.05,128.07,14000.0,110.0626,110.0969,109.9938,110.011,14000.0
2014-04-21 12:25:00,128.07,128.17,128.06,128.14,20800.0,110.011,110.0969,110.0024,110.0712,20800.0
2014-04-21 12:30:00,128.09,128.11,127.97,128.01,7900.0,110.0282,110.0454,109.9251,109.9595,7900.0
2014-04-21 12:35:00,128.02,128.15,128.01,128.11,7100.0,109.9681,110.0797,109.9595,110.0454,7100.0
2014-04-21 12:40:00,128.11,128.16,128.11,128.14,10200.0,110.0454,110.0883,110.0454,110.0712,10200.0
2014-04-21 12:45:00,128.14,128.15,128.03,128.05,8500.0,110.0712,110.0797,109.9767,109.9938,8500.0
2014-04-21 12:50:00,128.05,128.12,128.0,128.11,6400.0,109.9938,110.054,109.9509,110.0454,6400.0
2014-04-21 12:55:00,128.1,128.1,128.02,128.1,22300.0,110.0368,110.0368,109.9681,110.0368,22300.0
2014-04-21 13:00:00,128.1,128.12,128.07,128.11,14700.0,110.0368,110.054,110.011,110.0454,14700.0
2014-04-21 13:05:00,128.12,128.12,127.97,127.98,27800.0,110.054,110.054,109.9251,109.9337,27800.0
2014-04-21 13:10:00,127.98,128.12,127.97,128.12,4100.0,109.9337,110.054,109.9251,110.054,4100.0
2014-04-21 13:15:00,128.12,128.18,128.04,128.1,11700.0,110.054,110.1055,109.9853,110.0368,11700.0
2014-04-21 13:20:00,128.1,128.14,128.03,128.11,17400.0,110.0368,110.0712,109.9767,110.0454,17400.0
2014-04-21 13:25:00,128.11,128.13,127.97,127.97,23300.0,110.0454,110.0626,109.9251,109.9251,23300.0
2014-04-21 13:30:00,127.97,128.07,127.96,128.06,5900.0,109.9251,110.011,109.9165,110.0024,5900.0
2014-04-21 13:35:00,128.08,128.08,127.96,127.99,11800.0,110.0196,110.0196,109.9165,109.9423,11800.0
2014-04-21 13:40:00,128.0,128.1,127.96,128.09,15200.0,109.9509,110.0368,109.9165,110.0282,15200.0
2014-04-21 13:45:00,128.12,128.12,127.99,128.03,16700.0,110.054,110.054,109.9423,109.9767,16700.0
2014-04-21 13:50:00,128.01,128.14,128.01,128.12,7300.0,109.9595,110.0712,109.9595,110.054,7300.0
2014-04-21 13:55:00,128.09,128.18,128.08,128.13,8900.0,110.0282,110.1055,110.0196,110.0626,8900.0
2014-04-21 14:00:00,128.13,128.23,128.08,128.13,12700.0,110.0626,110.1485,110.0196,110.0626,12700.0
2014-04-21 14:05:00,128.15,128.22,128.12,128.19,9800.0,110.0797,110.1399,110.054,110.1141,9800.0
2014-04-21 14:10:00,128.18,128.22,128.11,128.16,14100.0,110.1055,110.1399,110.0454,110.0883,14100.0
2014-04-21 14:15:00,128.18,128.18,128.07,128.15,12900.0,110.1055,110.1055,110.011,110.0797,12900.0
2014-04-21 14:20:00,128.13,128.18,128.09,128.13,17000.0,110.0626,110.1055,110.0282,110.0626,17000.0
2014-04-21 14:25:00,128.13,128.13,128.05,128.12,11800.0,110.0626,110.0626,109.9938,110.054,11800.0
2014-04-21 14:30:00,128.14,128.17,128.1,128.1,10400.0,110.0712,110.0969,110.0368,110.0368,10400.0
2014-04-21 14:35:00,128.1,128.1,128.03,128.03,18600.0,110.0368,110.0368,109.9767,109.9767,18600.0
2014-04-21 14:40:00,128.03,128.06,127.91,127.91,44100.0,109.9767,110.0024,109.8736,109.8736,44100.0
2014-04-21 14:45:00,127.92,127.99,127.91,127.94,38500.0,109.8822,109.9423,109.8736,109.8994,38500.0
2014-04-21 14:50:00,127.94,127.97,127.94,127.97,17700.0,109.8994,109.9251,109.8994,109.9251,17700.0
2014-04-21 14:55:00,127.96,128.04,127.94,127.95,27400.0,109.9165,109.9853,109.8994,109.9079,27400.0
2014-04-21 15:00:00,127.96,127.97,127.91,127.97,14200.0,109.9165,109.9251,109.8736,109.9251,14200.0
2014-04-21 15:05:00,127.97,128.0,127.92,127.92,15800.0,109.9251,109.9509,109.8822,109.8822,15800.0
2014-04-21 15:10:00,127.91,127.91,127.82,127.83,17000.0,109.8736,109.8736,109.7963,109.8049,17000.0
2014-04-21 15:15:00,127.83,127.85,127.73,127.77,42500.0,109.8049,109.822,109.719,109.7533,42500.0
2014-04-21 15:20:00,127.78,127.8,127.69,127.74,42100.0,109.7619,109.7791,109.6846,109.7276,42100.0
2014-04-21 15:25:00,127.75,127.78,127.64,127.72,31200.0,109.7361,109.7619,109.6417,109.7104,31200.0
2014-04-21 15:30:00,127.73,127.75,127.65,127.7,31800.0,109.719,109.7361,109.6502,109.6932,31800.0
2014-04-21 15:35:00,127.68,127.78,127.68,127.76,40500.0,109.676,109.7619,109.676,109.7447,40500.0
2014-04-21 15:40:00,127.76,127.78,127.68,127.68,25700.0,109.7447,109.7619,109.676,109.676,25700.0
2014-04-21 15:45:00,127.7,127.79,127.68,127.79,59100.0,109.6932,109.7705,109.676,109.7705,59100.0
2014-04-21 15:50:00,127.79,127.83,127.77,127.79,53300.0,109.7705,109.8049,109.7533,109.7705,53300.0
2014-04-21 15:55:00,127.79,127.82,127.72,127.8,138800.0,109.7705,109.7963,109.7104,109.7791,138800.0
2014-04-22 09:30:00,128.25,128.45,127.9,128.17,109900.0,110.1656,110.3374,109.865,110.0969,109900.0
2014-04-22 09:35:00,128.19,128.45,128.08,128.36,50500.0,110.1141,110.3374,110.0196,110.2601,50500.0
2014-04-22 09:40:00,128.33,128.37,128.09,128.19,91800.0,110.2344,110.2687,110.0282,110.1141,91800.0
2014-04-22 09:45:00,128.23,128.58,128.18,128.48,69500.0,110.1485,110.4491,110.1055,110.3632,69500.0
2014-04-22 09:50:00,128.48,128.94,128.46,128.66,101100.0,110.3632,110.7583,110.346,110.5178,101100.0
2014-04-22 09:55:00,128.58,128.86,128.55,128.8,57200.0,110.4491,110.6896,110.4233,110.6381,57200.0
2014-04-22 10:00:00,128.77,128.98,128.58,128.9,105800.0,110.6123,110.7927,110.4491,110.724,105800.0
2014-04-22 10:05:00,128.9,128.93,128.7,128.79,68100.0,110.724,110.7498,110.5522,110.6295,68100.0
2014-04-22 10:10:00,128.75,128.88,128.65,128.84,25100.0,110.5951,110.7068,110.5092,110.6724,25100.0
2014-04-22 10:15:00,128.84,128.87,128.67,128.74,31200.0,110.6724,110.6982,110.5264,110.5865,31200.0
2014-04-22 10:20:00,128.73,128.79,128.59,128.62,27200.0,110.578,110.6295,110.4577,110.4835,27200.0
2014-04-22 10:25:00,128.62,128.67,128.51,128.56,25500.0,110.4835,110.5264,110.389,110.4319,25500.0
2014-04-22 10:30:00,128.56,128.8,128.55,128.79,32000.0,110.4319,110.6381,110.4233,110.6295,32000.0
2014-04-22 10:35:00,128.78,128.8,128.7,128.74,31300.0,110.6209,110.6381,110.5522,110.5865,31300.0
2014-04-22 10:40:00,128.73,128.8,128.71,128.78,52400.0,110.578,110.6381,110.5608,110.6209,52400.0
2014-04-22 10:45:00,128.76,128.87,128.75,128.85,77700.0,110.6037,110.6982,110.5951,110.681,77700.0
2014-04-22 10:50:00,128.84,129.02,128.84,128.91,50700.0,110.6724,110.8271,110.6724,110.7326,50700.0
2014-04-22 10:55:00,128.91,128.98,128.83,128.98,21800.0,110.7326,110.7927,110.6639,110.7927,21800.0
2014-04-22 11:00:00,128.94,129.04,128.91,128.99,38400.0,110.7583,110.8442,110.7326,110.8013,38400.0
2014-04-22 11:05:00,129.01,129.06,128.86,128.87,28600.0,110.8185,110.8614,110.6896,110.6982,28600.0
2014-04-22 11:10:00,128.86,128.92,128.81,128.86,31800.0,110.6896,110.7412,110.6467,110.6896,31800.0
2014-04-22 11:15:00,128.86,128.91,128.71,128.75,26400.0,110.6896,110.7326,110.5608,110.5951,26400.0
2014-04-22 11:20:00,128.78,128.86,128.64,128.72,45100.0,110.6209,110.6896,110.5006,110.5694,45100.0
2014-04-22 11:25:00,128.72,128.83,128.7,128.8,34400.0,110.5694,110.6639,110.5522,110.6381,34400.0
2014-04-22 11:30:00,128.79,128.86,128.7,128.7,57300.0,110.6295,110.6896,110.5522,110.5522,57300.0
2014-04-22 11:35:00,128.7,129.0,128.7,129.0,30000.0,110.5522,110.8099,110.5522,110.8099,30000.0
2014-04-22 11:40:00,128.99,129.0,128.76,128.85,23400.0,110.8013,110.8099,110.6037,110.681,23400.0
2014-04-22 11:45:00,128.86,128.93,128.83,128.83,16600.0,110.6896,110.7498,110.6639,110.6639,16600.0
2014-04-22 11:50:00,128.84,128.91,128.79,128.81,25000.0,110.6724,110.7326,110.6295,110.6467,25000.0
2014-04-22 11:55:00,128.82,128.93,128.78,128.91,17200.0,110.6553,110.7498,110.6209,110.7326,17200.0
2014-04-22 12:00:00,128.91,128.99,128.84,128.86,17600.0,110.7326,110.8013,110.6724,110.6896,17600.0
2014-04-22 12:05:00,128.84,128.92,128.83,128.88,19900.0,110.6724,110.7412,110.6639,110.7068,19900.0
2014-04-22 12:10:00,128.89,128.97,128.84,128.93,23800.0,110.7154,110.7841,110.6724,110.7498,23800.0
2014-04-22 12:15:00,128.94,129.03,128.85,129.02,29200.0,110.7583,110.8357,110.681,110.8271,29200.0
2014-04-22 12:20:00,129.01,129.02,128.87,128.97,32800.0,110.8185,110.8271,110.6982,110.7841,32800.0
2014-04-22 12:25:00,128.96,129.04,128.84,128.86,20000.0,110.7755,110.8442,110.6724,110.6896,20000.0
2014-04-22 12:30:00,128.88,129.0,128.85,129.0,24000.0,110.7068,110.8099,110.681,110.8099,24000.0
2014-04-22 12:35:00,129.01,129.05,128.86,128.96,61500.0,110.8185,110.8528,110.6896,110.7755,61500.0
2014-04-22 12:40:00,128.95,128.97,128.9,128.92,23000.0,110.7669,110.7841,110.724,110.7412,23000.0
2014-04-22 12:45:00,128.93,129.0,128.89,129.0,59100.0,110.7498,110.8099,110.7154,110.8099,59100.0
2014-04-22 12:50:00,129.0,129.03,128.93,128.97,19800.0,110.8099,110.8357,110.7498,110.7841,19800.0
2014-04-22 12:55:00,128.98,129.08,128.92,129.07,25300.0,110.7927,110.8786,110.7412,110.87,25300.0
2014-04-22 13:00:00,129.08,129.13,128.98,129.01,35700.0,110.8786,110.9216,110.7927,110.8185,35700.0
2014-04-22 13:05:00,129.0,129.0,128.85,128.94,54000.0,110.8099,110.8099,110.681,110.7583,54000.0
2014-04-22 13:10:00,128.95,129.02,128.89,129.02,24700.0,110.7669,110.8271,110.7154,110.8271,24700.0
2014-04-22 13:15:00,128.99,129.13,128.97,129.04,62200.0,110.8013,110.9216,110.7841,110.8442,62200.0
2014-04-22 13:20:00,129.02,129.11,128.82,128.84,42300.0,110.8271,110.9044,110.6553,110.6724,42300.0
2014-04-22 13:25:00,128.82,128.84,128.72,128.8,30000.0,110.6553,110.6724,110.5694,110.6381,30000.0
2014-04-22 13:30:00,128.8,128.91,128.79,128.9,44800.0,110.6381,110.7326,110.6295,110.724,44800.0
2014-04-22 13:35:00,128.88,129.1,128.87,129.03,33600.0,110.7068,110.8958,110.6982,110.8357,33600.0
2014-04-22 13:40:00,129.04,129.06,128.98,129.03,20200.0,110.8442,110.8614,110.7927,110.8357,20200.0
2014-04-22 13:45:00,129.03,129.05,128.98,128.98,21200.0,110.8357,110.8528,110.7927,110.7927,21200.0
2014-04-22 13:50:00,128.98,129.07,128.98,129.01,35100.0,110.7927,110.87,110.7927,110.8185,35100.0
2014-04-22 13:55:00,129.02,129.05,128.73,128.73,95200.0,110.8271,110.8528,110.578,110.578,95200.0
2014-04-22 14:00:00,128.74,128.86,128.73,128.83,43100.0,110.5865,110.6896,110.578,110.6639,43100.0
2014-04-22 14:05:00,128.85,128.91,128.74,128.74,30100.0,110.681,110.7326,110.5865,110.5865,30100.0
2014-04-22 14:10:00,128.74,128.83,128.7,128.74,31000.0,110.5865,110.6639,110.5522,110.5865,31000.0
2014-04-22 14:15:00,128.73,128.73,128.6,128.61,34700.0,110.578,110.578,110.4663,110.4749,34700.0
2014-04-22 14:20:00,128.61,128.78,128.61,128.77,21200.0,110.4749,110.6209,110.4749,110.6123,21200.0
2014-04-22 14:25:00,128.77,128.79,128.71,128.74,26800.0,110.6123,110.6295,110.5608,110.5865,26800.0
2014-04-22 14:30:00,128.75,128.96,128.75,128.95,36600.0,110.5951,110.7755,110.5951,110.7669,36600.0
2014-04-22 14:35:00,128.95,129.11,128.93,128.96,47700.0,110.7669,110.9044,110.7498,110.7755,47700.0
2014-04-22 14:40:00,128.97,128.97,128.74,128.87,48000.0,110.7841,110.7841,110.5865,110.6982,48000.0
2014-04-22 14:45:00,128.86,128.91,128.78,128.82,67100.0,110.6896,110.7326,110.6209,110.6553,67100.0
2014-04-22 14:50:00,128.82,128.91,128.81,128.87,28300.0,110.6553,110.7326,110.6467,110.6982,28300.0
2014-04-22 14:55:00,128.86,128.88,128.77,128.81,31700.0,110.6896,110.7068,110.6123,110.6467,31700.0
2014-04-22 15:00:00,128.8,128.84,128.73,128.74,42900.0,110.6381,110.6724,110.578,110.5865,42900.0
2014-04-22 15:05:00,128.75,128.78,128.54,128.54,62500.0,110.5951,110.6209,110.4147,110.4147,62500.0
2014-04-22 15:10:00,128.53,128.67,128.51,128.66,43200.0,110.4062,110.5264,110.389,110.5178,43200.0
2014-04-22 15:15:00,128.67,128.75,128.57,128.57,79700.0,110.5264,110.5951,110.4405,110.4405,79700.0
2014-04-22 15:20:00,128.57,128.6,128.51,128.53,42900.0,110.4405,110.4663,110.389,110.4062,42900.0
2014-04-22 15:25:00,128.53,128.77,128.52,128.7,98700.0,110.4062,110.6123,110.3976,110.5522,98700.0
2014-04-22 15:30:00,128.7,128.77,128.42,128.56,93100.0,110.5522,110.6123,110.3117,110.4319,93100.0
2014-04-22 15:35:00,128.53,128.53,128.28,128.28,101700.0,110.4062,110.4062,110.1914,110.1914,101700.0
2014-04-22 15:40:00,128.28,128.38,128.0,128.03,174200.0,110.1914,110.2773,109.9509,109.9767,174200.0
2014-04-22 15:45:00,128.03,128.28,127.96,128.0,200900.0,109.9767,110.1914,109.9165,109.9509,200900.0
2014-04-22 15:50:00,128.0,128.13,127.93,127.94,143100.0,109.9509,110.0626,109.8908,109.8994,143100.0
2014-04-22 15:55:00,127.93,127.93,127.48,127.62,277000.0,109.8908,109.8908,109.5042,109.6245,277000.0
2014-04-23 09:30:00,130.68,131.5,130.06,130.48,599700.0,112.253,112.9574,111.7204,112.0812,599700.0
2014-04-23 09:35:00,130.34,130.69,130.0,130.37,326700.0,111.9609,112.2616,111.6689,111.9867,326700.0
2014-04-23 09:40:00,130.46,130.48,130.24,130.29,170700.0,112.064,112.0812,111.875,111.918,170700.0
2014-04-23 09:45:00,130.32,130.84,130.25,130.55,263600.0,111.9438,112.3904,111.8836,112.1413,263600.0
2014-04-23 09:50:00,130.6,130.6,130.09,130.22,281000.0,112.1843,112.1843,111.7462,111.8579,281000.0
2014-04-23 09:55:00,130.19,130.44,129.78,130.09,197100.0,111.8321,112.0468,111.4799,111.7462,197100.0
2014-04-23 10:00:00,130.09,130.17,129.33,129.36,247700.0,111.7462,111.8149,111.0934,111.1191,247700.0
2014-04-23 10:05:00,129.36,129.8,129.33,129.64,99800.0,111.1191,111.4971,111.0934,111.3596,99800.0
2014-04-23 10:10:00,129.64,129.94,129.56,129.61,111300.0,111.3596,111.6173,111.2909,111.3339,111300.0
2014-04-23 10:15:00,129.6,129.72,129.56,129.59,109800.0,111.3253,111.4284,111.2909,111.3167,109800.0
2014-04-23 10:20:00,129.6,129.68,129.55,129.61,96500.0,111.3253,111.394,111.2823,111.3339,96500.0
2014-04-23 10:25:00,129.62,129.91,129.61,129.91,75600.0,111.3425,111.5916,111.3339,111.5916,75600.0
2014-04-23 10:30:00,129.9,130.14,129.8,129.99,100600.0,111.583,111.7891,111.4971,111.6603,100600.0
2014-04-23 10:35:00,130.0,130.03,129.95,129.96,59700.0,111.6689,111.6946,111.6259,111.6345,59700.0
2014-04-23 10:40:00,129.97,130.05,129.86,129.96,72600.0,111.6431,111.7118,111.5486,111.6345,72600.0
2014-04-23 10:45:00,129.95,130.09,129.85,129.89,68500.0,111.6259,111.7462,111.54,111.5744,68500.0
2014-04-23 10:50:00,129.91,130.13,129.9,129.98,83600.0,111.5916,111.7805,111.583,111.6517,83600.0
2014-04-23 10:55:00,129.98,130.07,129.85,129.98,43100.0,111.6517,111.729,111.54,111.6517,43100.0
2014-04-23 11:00:00,129.98,130.03,129.87,129.87,74300.0,111.6517,111.6946,111.5572,111.5572,74300.0
2014-04-23 11:05:00,129.87,130.0,129.85,129.97,34100.0,111.5572,111.6689,111.54,111.6431,34100.0
2014-04-23 11:10:00,129.97,129.99,129.8,129.87,46400.0,111.6431,111.6603,111.4971,111.5572,46400.0
2014-04-23 11:15:00,129.87,129.93,129.8,129.84,31300.0,111.5572,111.6087,111.4971,111.5314,31300.0
2014-04-23 11:20:00,129.87,129.9,129.8,129.89,25800.0,111.5572,111.583,111.4971,111.5744,25800.0
2014-04-23 11:25:00,129.9,130.05,129.89,130.03,82200.0,111.583,111.7118,111.5744,111.6946,82200.0
2014-04-23 11:30:00,130.02,130.19,130.0,130.14,55400.0,111.6861,111.8321,111.6689,111.7891,55400.0
2014-04-23 11:35:00,130.1,130.19,130.08,130.17,53900.0,111.7548,111.8321,111.7376,111.8149,53900.0
2014-04-23 11:40:00,130.16,130.35,130.14,130.27,72800.0,111.8063,111.9695,111.7891,111.9008,72800.0
2014-04-23 11:45:00,130.27,130.31,130.13,130.19,34200.0,111.9008,111.9352,111.7805,111.8321,34200.0
2014-04-23 11:50:00,130.19,130.26,130.15,130.2,24900.0,111.8321,111.8922,111.7977,111.8407,24900.0
2014-04-23 11:55:00,130.22,130.22,129.84,129.84,38900.0,111.8579,111.8579,111.5314,111.5314,38900.0
2014-04-23 12:00:00,129.85,130.0,129.8,129.85,48100.0,111.54,111.6689,111.4971,111.54,48100.0
2014-04-23 12:05:00,129.85,130.05,129.83,129.97,38100.0,111.54,111.7118,111.5228,111.6431,38100.0
2014-04-23 12:10:00,129.95,129.97,129.8,129.95,96200.0,111.6259,111.6431,111.4971,111.6259,96200.0
2014-04-23 12:15:00,129.94,130.08,129.94,129.97,40200.0,111.6173,111.7376,111.6173,111.6431,40200.0
2014-04-23 12:20:00,129.99,130.04,129.95,130.02,22600.0,111.6603,111.7032,111.6259,111.6861,22600.0
2014-04-23 12:25:00,130.01,130.09,129.97,130.09,24700.0,111.6775,111.7462,111.6431,111.7462,24700.0
2014-04-23 12:30:00,130.07,130.23,130.06,130.12,30100.0,111.729,111.8664,111.7204,111.772,30100.0
2014-04-23 12:35:00,130.12,130.29,130.12,130.25,34900.0,111.772,111.918,111.772,111.8836,34900.0
2014-04-23 12:40:00,130.22,130.34,130.22,130.25,29300.0,111.8579,111.9609,111.8579,111.8836,29300.0
2014-04-23 12:45:00,130.25,130.41,130.25,130.41,33600.0,111.8836,112.0211,111.8836,112.0211,33600.0
2014-04-23 12:50:00,130.42,130.5,130.38,130.41,52300.0,112.0297,112.0984,111.9953,112.0211,52300.0
2014-04-23 12:55:00,130.4,130.41,130.24,130.25,30900.0,112.0125,112.0211,111.875,111.8836,30900.0
2014-04-23 13:00:00,130.25,130.26,130.17,130.23,62200.0,111.8836,111.8922,111.8149,111.8664,62200.0
2014-04-23 13:05:00,130.19,130.23,130.15,130.21,31100.0,111.8321,111.8664,111.7977,111.8493,31100.0
2014-04-23 13:10:00,130.22,130.24,130.16,130.18,22200.0,111.8579,111.875,111.8063,111.8235,22200.0
2014-04-23 13:15:00,130.15,130.21,130.15,130.2,17300.0,111.7977,111.8493,111.7977,111.8407,17300.0
2014-04-23 13:20:00,130.2,130.23,130.19,130.2,20100.0,111.8407,111.8664,111.8321,111.8407,20100.0
2014-04-23 13:25:00,130.19,130.23,130.16,130.2,33200.0,111.8321,111.8664,111.8063,111.8407,33200.0
2014-04-23 13:30:00,130.19,130.25,130.19,130.23,24900.0,111.8321,111.8836,111.8321,111.8664,24900.0
2014-04-23 13:35:00,130.22,130.32,130.22,130.25,25800.0,111.8579,111.9438,111.8579,111.8836,25800.0
2014-04-23 13:40:00,130.27,130.37,130.25,130.29,18100.0,111.9008,111.9867,111.8836,111.918,18100.0
2014-04-23 13:45:00,130.28,130.35,130.25,130.31,32800.0,111.9094,111.9695,111.8836,111.9352,32800.0
2014-04-23 13:50:00,130.32,130.36,130.24,130.24,42600.0,111.9438,111.9781,111.875,111.875,42600.0
2014-04-23 13:55:00,130.25,130.26,130.16,130.2,29100.0,111.8836,111.8922,111.8063,111.8407,29100.0
2014-04-23 14:00:00,130.19,130.2,130.1,130.1,36900.0,111.8321,111.8407,111.7548,111.7548,36900.0
2014-04-23 14:05:00,130.12,130.23,130.05,130.18,51100.0,111.772,111.8664,111.7118,111.8235,51100.0
2014-04-23 14:10:00,130.19,130.21,130.12,130.21,37000.0,111.8321,111.8493,111.772,111.8493,37000.0
2014-04-23 14:15:00,130.19,130.28,130.18,130.2,41100.0,111.8321,111.9094,111.8235,111.8407,41100.0
2014-04-23 14:20:00,130.18,130.24,130.18,130.18,18700.0,111.8235,111.875,111.8235,111.8235,18700.0
2014-04-23 14:25:00,130.19,130.22,130.17,130.18,16900.0,111.8321,111.8579,111.8149,111.8235,16900.0
2014-04-23 14:30:00,130.18,130.19,130.05,130.07,27000.0,111.8235,111.8321,111.7118,111.729,27000.0
2014-04-23 14:35:00,130.06,130.06,129.99,130.03,48000.0,111.7204,111.7204,111.6603,111.6946,48000.0
2014-04-23 14:40:00,130.03,130.08,129.97,130.0,48200.0,111.6946,111.7376,111.6431,111.6689,48200.0
2014-04-23 14:45:00,130.0,130.05,129.98,130.03,25400.0,111.6689,111.7118,111.6517,111.6946,25400.0
2014-04-23 14:50:00,130.03,130.11,130.01,130.07,20500.0,111.6946,111.7634,111.6775,111.729,20500.0
2014-04-23 14:55:00,130.09,130.13,130.07,130.09,16700.0,111.7462,111.7805,111.729,111.7462,16700.0
2014-04-23 15:00:00,130.08,130.1,130.02,130.06,28000.0,111.7376,111.7548,111.6861,111.7204,28000.0
2014-04-23 15:05:00,130.06,130.13,130.02,130.11,38100.0,111.7204,111.7805,111.6861,111.7634,38100.0
2014-04-23 15:10:00,130.13,130.2,130.1,130.2,31200.0,111.7805,111.8407,111.7548,111.8407,31200.0
2014-04-23 15:15:00,130.19,130.22,130.14,130.16,38500.0,111.8321,111.8579,111.7891,111.8063,38500.0
2014-04-23 15:20:00,130.17,130.26,130.13,130.13,31700.0,111.8149,111.8922,111.7805,111.7805,31700.0
2014-04-23 15:25:00,130.13,130.15,130.01,130.1,53600.0,111.7805,111.7977,111.6775,111.7548,53600.0
2014-04-23 15:30:00,130.1,130.16,130.02,130.05,57200.0,111.7548,111.8063,111.6861,111.7118,57200.0
2014-04-23 15:35:00,130.05,130.2,130.03,130.16,97800.0,111.7118,111.8407,111.6946,111.8063,97800.0
2014-04-23 15:40:00,130.16,130.22,130.1,130.21,92600.0,111.8063,111.8579,111.7548,111.8493,92600.0
2014-04-23 15:45:00,130.21,130.56,130.2,130.55,205500.0,111.8493,112.1499,111.8407,112.1413,205500.0
2014-04-23 15:50:00,130.54,130.63,130.53,130.6,203100.0,112.1327,112.21,112.1241,112.1843,203100.0
2014-04-23 15:55:00,130.59,130.69,130.59,130.64,267900.0,112.1757,112.2616,112.1757,112.2186,267900.0
2014-04-24 09:30:00,130.41,130.62,130.0,130.26,141800.0,112.0211,112.2014,111.6689,111.8922,141800.0
2014-04-24 09:35:00,130.24,130.29,129.81,129.88,92700.0,111.875,111.918,111.5057,111.5658,92700.0
2014-04-24 09:40:00,129.84,129.84,129.22,129.29,101800.0,111.5314,111.5314,110.9989,111.059,101800.0
2014-04-24 09:45:00,129.26,129.31,128.94,128.98,105000.0,111.0332,111.0762,110.7583,110.7927,105000.0
2014-04-24 09:50:00,128.97,129.35,128.91,129.35,89600.0,110.7841,111.1105,110.7326,111.1105,89600.0
2014-04-24 09:55:00,129.36,129.43,129.04,129.24,46500.0,111.1191,111.1792,110.8442,111.016,46500.0
2014-04-24 10:00:00,129.22,129.23,128.97,129.08,49800.0,110.9989,111.0075,110.7841,110.8786,49800.0
2014-04-24 10:05:00,129.08,129.14,128.57,128.58,85800.0,110.8786,110.9301,110.4405,110.4491,85800.0
2014-04-24 10:10:00,128.58,128.92,128.43,128.87,59200.0,110.4491,110.7412,110.3203,110.6982,59200.0
2014-04-24 10:15:00,128.91,129.34,128.91,129.29,82300.0,110.7326,111.1019,110.7326,111.059,82300.0
2014-04-24 10:20:00,129.3,129.33,129.1,129.19,53500.0,111.0676,111.0934,110.8958,110.9731,53500.0
2014-04-24 10:25:00,129.19,129.2,129.11,129.16,65800.0,110.9731,110.9817,110.9044,110.9473,65800.0
2014-04-24 10:30:00,129.17,129.24,129.11,129.21,40200.0,110.9559,111.016,110.9044,110.9903,40200.0
2014-04-24 10:35:00,129.17,129.44,129.17,129.38,71800.0,110.9559,111.1878,110.9559,111.1363,71800.0
2014-04-24 10:40:00,129.39,129.52,129.36,129.41,86600.0,111.1449,111.2566,111.1191,111.1621,86600.0
2014-04-24 10:45:00,129.41,129.41,129.22,129.22,45900.0,111.1621,111.1621,110.9989,110.9989,45900.0
2014-04-24 10:50:00,129.22,129.3,129.14,129.3,39600.0,110.9989,111.0676,110.9301,111.0676,39600.0
2014-04-24 10:55:00,129.3,129.53,129.26,129.27,29200.0,111.0676,111.2651,111.0332,111.0418,29200.0
2014-04-24 11:00:00,129.28,129.4,129.22,129.4,24000.0,111.0504,111.1535,110.9989,111.1535,24000.0
2014-04-24 11:05:00,129.43,129.8,129.4,129.78,53400.0,111.1792,111.4971,111.1535,111.4799,53400.0
2014-04-24 11:10:00,129.73,130.05,129.61,129.97,43100.0,111.4369,111.7118,111.3339,111.6431,43100.0
2014-04-24 11:15:00,129.96,130.12,129.77,130.12,27300.0,111.6345,111.772,111.4713,111.772,27300.0
2014-04-24 11:20:00,130.05,130.3,130.05,130.16,35900.0,111.7118,111.9266,111.7118,111.8063,35900.0
2014-04-24 11:25:00,130.17,130.2,130.02,130.12,29600.0,111.8149,111.8407,111.6861,111.772,29600.0
2014-04-24 11:30:00,130.17,130.28,130.09,130.2,18700.0,111.8149,111.9094,111.7462,111.8407,18700.0
2014-04-24 11:35:00,130.19,130.31,130.12,130.25,23400.0,111.8321,111.9352,111.772,111.8836,23400.0
2014-04-24 11:40:00,130.27,130.27,130.06,130.16,28500.0,111.9008,111.9008,111.7204,111.8063,28500.0
2014-04-24 11:45:00,130.15,130.15,129.91,129.94,37200.0,111.7977,111.7977,111.5916,111.6173,37200.0
2014-04-24 11:50:00,129.95,129.95,129.79,129.92,35500.0,111.6259,111.6259,111.4885,111.6002,35500.0
2014-04-24 11:55:00,129.88,130.0,129.79,129.79,15600.0,111.5658,111.6689,111.4885,111.4885,15600.0
2014-04-24 12:00:00,129.82,129.99,129.82,129.89,18300.0,111.5143,111.6603,111.5143,111.5744,18300.0
2014-04-24 12:05:00,129.92,129.94,129.76,129.81,19000.0,111.6002,111.6173,111.4627,111.5057,19000.0
2014-04-24 12:10:00,129.76,129.86,129.67,129.67,24100.0,111.4627,111.5486,111.3854,111.3854,24100.0
2014-04-24 12:15:00,129.69,129.77,129.64,129.76,23300.0,111.4026,111.4713,111.3596,111.4627,23300.0
2014-04-24 12:20:00,129.74,129.8,129.6,129.63,34200.0,111.4455,111.4971,111.3253,111.351,34200.0
2014-04-24 12:25:00,129.63,129.72,129.6,129.69,15400.0,111.351,111.4284,111.3253,111.4026,15400.0
2014-04-24 12:30:00,129.7,129.73,129.66,129.72,11900.0,111.4112,111.4369,111.3768,111.4284,11900.0
2014-04-24 12:35:00,129.71,129.81,129.61,129.66,20400.0,111.4198,111.5057,111.3339,111.3768,20400.0
2014-04-24 12:40:00,129.61,129.69,129.56,129.66,27900.0,111.3339,111.4026,111.2909,111.3768,27900.0
2014-04-24 12:45:00,129.64,129.68,129.58,129.59,15300.0,111.3596,111.394,111.3081,111.3167,15300.0
2014-04-24 12:50:00,129.59,129.61,129.5,129.53,29100.0,111.3167,111.3339,111.2394,111.2651,29100.0
2014-04-24 12:55:00,129.52,129.78,129.49,129.74,31300.0,111.2566,111.4799,111.2308,111.4455,31300.0
2014-04-24 13:00:00,129.76,129.82,129.7,129.73,12700.0,111.4627,111.5143,111.4112,111.4369,12700.0
2014-04-24 13:05:00,129.71,129.71,129.52,129.54,16700.0,111.4198,111.4198,111.2566,111.2737,16700.0
2014-04-24 13:10:00,129.51,129.61,129.5,129.61,26100.0,111.248,111.3339,111.2394,111.3339,26100.0
2014-04-24 13:15:00,129.58,129.77,129.58,129.73,17200.0,111.3081,111.4713,111.3081,111.4369,17200.0
2014-04-24 13:20:00,129.75,129.75,129.63,129.68,23700.0,111.4541,111.4541,111.351,111.394,23700.0
2014-04-24 13:25:00,129.7,129.77,129.69,129.73,13200.0,111.4112,111.4713,111.4026,111.4369,13200.0
2014-04-24 13:30:00,129.73,129.73,129.57,129.57,22500.0,111.4369,111.4369,111.2995,111.2995,22500.0
2014-04-24 13:35:00,129.55,129.58,129.37,129.38,28300.0,111.2823,111.3081,111.1277,111.1363,28300.0
2014-04-24 13:40:00,129.34,129.54,129.29,129.54,25800.0,111.1019,111.2737,111.059,111.2737,25800.0
2014-04-24 13:45:00,129.53,129.55,129.31,129.31,16000.0,111.2651,111.2823,111.0762,111.0762,16000.0
2014-04-24 13:50:00,129.31,129.39,129.28,129.3,32300.0,111.0762,111.1449,111.0504,111.0676,32300.0
2014-04-24 13:55:00,129.31,129.35,129.25,129.35,25900.0,111.0762,111.1105,111.0246,111.1105,25900.0
2014-04-24 14:00:00,129.36,129.47,129.31,129.41,15500.0,111.1191,111.2136,111.0762,111.1621,15500.0
2014-04-24 14:05:00,129.41,129.55,129.41,129.49,15900.0,111.1621,111.2823,111.1621,111.2308,15900.0
2014-04-24 14:10:00,129.49,129.51,129.38,129.47,40600.0,111.2308,111.248,111.1363,111.2136,40600.0
2014-04-24 14:15:00,129.42,129.59,129.34,129.34,22200.0,111.1707,111.3167,111.1019,111.1019,22200.0
2014-04-24 14:20:00,129.34,129.37,129.25,129.27,23900.0,111.1019,111.1277,111.0246,111.0418,23900.0
2014-04-24 14:25:00,129.28,129.37,129.26,129.34,28800.0,111.0504,111.1277,111.0332,111.1019,28800.0
2014-04-24 14:30:00,129.3,129.47,129.26,129.45,27700.0,111.0676,111.2136,111.0332,111.1964,27700.0
2014-04-24 14:35:00,129.42,129.67,129.41,129.63,21900.0,111.1707,111.3854,111.1621,111.351,21900.0
2014-04-24 14:40:00,129.63,129.71,129.38,129.38,41600.0,111.351,111.4198,111.1363,111.1363,41600.0
2014-04-24 14:45:00,129.35,129.42,129.31,129.41,19500.0,111.1105,111.1707,111.0762,111.1621,19500.0
2014-04-24 14:50:00,129.38,129.38,129.17,129.17,22100.0,111.1363,111.1363,110.9559,110.9559,22100.0
2014-04-24 14:55:00,129.2,129.42,129.19,129.42,35800.0,110.9817,111.1707,110.9731,111.1707,35800.0
2014-04-24 15:00:00,129.41,129.77,129.41,129.73,39700.0,111.1621,111.4713,111.1621,111.4369,39700.0
2014-04-24 15:05:00,129.73,129.73,129.54,129.55,19400.0,111.4369,111.4369,111.2737,111.2823,19400.0
2014-04-24 15:10:00,129.53,129.73,129.51,129.73,38300.0,111.2651,111.4369,111.248,111.4369,38300.0
2014-04-24 15:15:00,129.73,129.74,129.62,129.7,67200.0,111.4369,111.4455,111.3425,111.4112,67200.0
2014-04-24 15:20:00,129.71,129.79,129.7,129.79,49200.0,111.4198,111.4885,111.4112,111.4885,49200.0
2014-04-24 15:25:00,129.79,129.82,129.73,129.79,35800.0,111.4885,111.5143,111.4369,111.4885,35800.0
2014-04-24 15:30:00,129.78,129.91,129.72,129.84,74600.0,111.4799,111.5916,111.4284,111.5314,74600.0
2014-04-24 15:35:00,129.84,129.94,129.82,129.94,75100.0,111.5314,111.6173,111.5143,111.6173,75100.0
2014-04-24 15:40:00,129.94,129.94,129.77,129.8,61200.0,111.6173,111.6173,111.4713,111.4971,61200.0
2014-04-24 15:45:00,129.79,129.85,129.76,129.83,74100.0,111.4885,111.54,111.4627,111.5228,74100.0
2014-04-24 15:50:00,129.83,129.88,129.81,129.87,85100.0,111.5228,111.5658,111.5057,111.5572,85100.0
2014-04-24 15:55:00,129.87,129.95,129.84,129.88,128800.0,111.5572,111.6259,111.5314,111.5658,128800.0
2014-04-25 09:30:00,129.84,130.0,129.21,129.32,70300.0,111.5314,111.6689,110.9903,111.0848,70300.0
2014-04-25 09:35:00,129.34,129.62,129.27,129.33,66700.0,111.1019,111.3425,111.0418,111.0934,66700.0
2014-04-25 09:40:00,129.38,129.38,129.11,129.15,56500.0,111.1363,111.1363,110.9044,110.9387,56500.0
2014-04-25 09:45:00,129.16,129.19,128.69,128.92,92300.0,110.9473,110.9731,110.5436,110.7412,92300.0
2014-04-25 09:50:00,128.93,129.01,128.78,128.99,56200.0,110.7498,110.8185,110.6209,110.8013,56200.0
2014-04-25 09:55:00,129.0,129.19,128.9,128.99,77700.0,110.8099,110.9731,110.724,110.8013,77700.0
2014-04-25 10:00:00,129.02,129.2,128.88,129.12,29500.0,110.8271,110.9817,110.7068,110.913,29500.0
2014-04-25 10:05:00,129.06,129.27,128.95,129.2,19600.0,110.8614,111.0418,110.7669,110.9817,19600.0
2014-04-25 10:10:00,129.24,129.28,129.1,129.15,12600.0,111.016,111.0504,110.8958,110.9387,12600.0
2014-04-25 10:15:00,129.15,129.39,129.14,129.22,27000.0,110.9387,111.1449,110.9301,110.9989,27000.0
2014-04-25 10:20:00,129.23,129.45,129.12,129.28,73200.0,111.0075,111.1964,110.913,111.0504,73200.0
2014-04-25 10:25:00,129.28,129.37,129.16,129.16,22000.0,111.0504,111.1277,110.9473,110.9473,22000.0
2014-04-25 10:30:00,129.16,129.17,129.07,129.12,19900.0,110.9473,110.9559,110.87,110.913,19900.0
2014-04-25 10:35:00,129.08,129.1,128.86,129.0,36100.0,110.8786,110.8958,110.6896,110.8099,36100.0
2014-04-25 10:40:00,128.99,129.08,128.88,129.08,43900.0,110.8013,110.8786,110.7068,110.8786,43900.0
2014-04-25 10:45:00,129.06,129.15,128.97,128.97,37100.0,110.8614,110.9387,110.7841,110.7841,37100.0
2014-04-25 10:50:00,128.98,129.1,128.86,128.99,42300.0,110.7927,110.8958,110.6896,110.8013,42300.0
2014-04-25 10:55:00,128.94,129.07,128.88,129.01,20000.0,110.7583,110.87,110.7068,110.8185,20000.0
2014-04-25 11:00:00,129.0,129.04,128.91,128.99,31400.0,110.8099,110.8442,110.7326,110.8013,31400.0
2014-04-25 11:05:00,128.99,129.01,128.82,128.86,55700.0,110.8013,110.8185,110.6553,110.6896,55700.0
2014-04-25 11:10:00,128.89,129.0,128.82,128.95,26000.0,110.7154,110.8099,110.6553,110.7669,26000.0
2014-04-25 11:15:00,128.97,129.01,128.91,128.96,28800.0,110.7841,110.8185,110.7326,110.7755,28800.0
2014-04-25 11:20:00,128.97,128.99,128.8,128.92,23500.0,110.7841,110.8013,110.6381,110.7412,23500.0
2014-04-25 11:25:00,128.96,129.06,128.96,128.99,41800.0,110.7755,110.8614,110.7755,110.8013,41800.0
2014-04-25 11:30:00,128.99,129.11,128.99,129.05,17600.0,110.8013,110.9044,110.8013,110.8528,17600.0
2014-04-25 11:35:00,129.03,129.16,129.01,129.02,17400.0,110.8357,110.9473,110.8185,110.8271,17400.0
2014-04-25 11:40:00,129.02,129.16,128.88,128.91,34300.0,110.8271,110.9473,110.7068,110.7326,34300.0
2014-04-25 11:45:00,128.9,129.07,128.88,128.98,41700.0,110.724,110.87,110.7068,110.7927,41700.0
2014-04-25 11:50:00,128.99,129.15,128.95,129.13,31600.0,110.8013,110.9387,110.7669,110.9216,31600.0
2014-04-25 11:55:00,129.12,129.15,128.96,128.96,40400.0,110.913,110.9387,110.7755,110.7755,40400.0
2014-04-25 12:00:00,128.96,129.02,128.89,128.94,28100.0,110.7755,110.8271,110.7154,110.7583,28100.0
2014-04-25 12:05:00,128.92,129.2,128.88,129.2,14800.0,110.7412,110.9817,110.7068,110.9817,14800.0
2014-04-25 12:10:00,129.19,129.23,129.12,129.18,17300.0,110.9731,111.0075,110.913,110.9645,17300.0
2014-04-25 12:15:00,129.18,129.23,129.03,129.03,11300.0,110.9645,111.0075,110.8357,110.8357,11300.0
2014-04-25 12:20:00,129.02,129.07,128.93,129.01,24800.0,110.8271,110.87,110.7498,110.8185,24800.0
2014-04-25 12:25:00,129.03,129.13,129.03,129.03,12300.0,110.8357,110.9216,110.8357,110.8357,12300.0
2014-04-25 12:30:00,129.01,129.08,128.98,129.05,12700.0,110.8185,110.8786,110.7927,110.8528,12700.0
2014-04-25 12:35:00,129.03,129.05,128.95,129.0,9500.0,110.8357,110.8528,110.7669,110.8099,9500.0
2014-04-25 12:40:00,129.01,129.02,128.9,128.9,24000.0,110.8185,110.8271,110.724,110.724,24000.0
2014-04-25 12:45:00,128.92,128.98,128.9,128.91,9400.0,110.7412,110.7927,110.724,110.7326,9400.0
2014-04-25 12:50:00,128.91,128.91,128.88,128.89,10500.0,110.7326,110.7326,110.7068,110.7154,10500.0
2014-04-25 12:55:00,128.89,128.98,128.88,128.96,14500.0,110.7154,110.7927,110.7068,110.7755,14500.0
2014-04-25 13:00:00,128.95,129.0,128.84,128.84,21900.0,110.7669,110.8099,110.6724,110.6724,21900.0
2014-04-25 13:05:00,128.84,128.98,128.81,128.95,17000.0,110.6724,110.7927,110.6467,110.7669,17000.0
2014-04-25 13:10:00,128.94,129.0,128.94,128.96,14100.0,110.7583,110.8099,110.7583,110.7755,14100.0
2014-04-25 13:15:00,128.96,129.02,128.87,128.87,29800.0,110.7755,110.8271,110.6982,110.6982,29800.0
2014-04-25 13:20:00,128.9,128.91,128.8,128.87,14800.0,110.724,110.7326,110.6381,110.6982,14800.0
2014-04-25 13:25:00,128.9,128.98,128.9,128.95,9400.0,110.724,110.7927,110.724,110.7669,9400.0
2014-04-25 13:30:00,128.94,128.94,128.73,128.75,14000.0,110.7583,110.7583,110.578,110.5951,14000.0
2014-04-25 13:35:00,128.75,128.79,128.69,128.79,14800.0,110.5951,110.6295,110.5436,110.6295,14800.0
2014-04-25 13:40:00,128.8,128.88,128.75,128.84,12600.0,110.6381,110.7068,110.5951,110.6724,12600.0
2014-04-25 13:45:00,128.86,128.91,128.77,128.78,7000.0,110.6896,110.7326,110.6123,110.6209,7000.0
2014-04-25 13:50:00,128.78,128.86,128.76,128.8,14800.0,110.6209,110.6896,110.6037,110.6381,14800.0
2014-04-25 13:55:00,128.82,128.85,128.73,128.75,13100.0,110.6553,110.681,110.578,110.5951,13100.0
2014-04-25 14:00:00,128.74,128.77,128.62,128.64,26700.0,110.5865,110.6123,110.4835,110.5006,26700.0
2014-04-25 14:05:00,128.64,128.74,128.62,128.69,9800.0,110.5006,110.5865,110.4835,110.5436,9800.0
2014-04-25 14:10:00,128.69,128.69,128.54,128.57,34100.0,110.5436,110.5436,110.4147,110.4405,34100.0
2014-04-25 14:15:00,128.55,128.58,128.45,128.48,29900.0,110.4233,110.4491,110.3374,110.3632,29900.0
2014-04-25 14:20:00,128.49,128.61,128.46,128.6,15300.0,110.3718,110.4749,110.346,110.4663,15300.0
2014-04-25 14:25:00,128.62,128.68,128.59,128.63,20600.0,110.4835,110.535,110.4577,110.4921,20600.0
2014-04-25 14:30:00,128.61,128.61,128.48,128.61,17100.0,110.4749,110.4749,110.3632,110.4749,17100.0
2014-04-25 14:35:00,128.63,128.71,128.58,128.61,56600.0,110.4921,110.5608,110.4491,110.4749,56600.0
2014-04-25 14:40:00,128.62,128.64,128.47,128.52,33000.0,110.4835,110.5006,110.3546,110.3976,33000.0
2014-04-25 14:45:00,128.56,128.62,128.51,128.56,13000.0,110.4319,110.4835,110.389,110.4319,13000.0
2014-04-25 14:50:00,128.58,128.63,128.52,128.53,20500.0,110.4491,110.4921,110.3976,110.4062,20500.0
2014-04-25 14:55:00,128.53,128.54,128.41,128.44,25300.0,110.4062,110.4147,110.3031,110.3288,25300.0
2014-04-25 15:00:00,128.44,128.52,128.41,128.52,16700.0,110.3288,110.3976,110.3031,110.3976,16700.0
2014-04-25 15:05:00,128.53,128.59,128.53,128.57,18500.0,110.4062,110.4577,110.4062,110.4405,18500.0
2014-04-25 15:10:00,128.57,128.6,128.43,128.51,21400.0,110.4405,110.4663,110.3203,110.389,21400.0
2014-04-25 15:15:00,128.49,128.51,128.37,128.49,27900.0,110.3718,110.389,110.2687,110.3718,27900.0
2014-04-25 15:20:00,128.52,128.59,128.51,128.57,24500.0,110.3976,110.4577,110.389,110.4405,24500.0
2014-04-25 15:25:00,128.58,128.72,128.56,128.71,39400.0,110.4491,110.5694,110.4319,110.5608,39400.0
2014-04-25 15:30:00,128.71,128.78,128.63,128.69,68000.0,110.5608,110.6209,110.4921,110.5436,68000.0
2014-04-25 15:35:00,128.69,128.74,128.66,128.66,41300.0,110.5436,110.5865,110.5178,110.5178,41300.0
2014-04-25 15:40:00,128.64,128.79,128.56,128.75,44200.0,110.5006,110.6295,110.4319,110.5951,44200.0
2014-04-25 15:45:00,128.75,128.82,128.66,128.73,48300.0,110.5951,110.6553,110.5178,110.578,48300.0
2014-04-25 15:50:00,128.73,128.75,128.64,128.64,54600.0,110.578,110.5951,110.5006,110.5006,54600.0
2014-04-25 15:55:00,128.64,128.68,128.45,128.67,134000.0,110.5006,110.535,110.3374,110.5264,134000.0
2014-04-28 09:30:00,128.2,128.87,128.16,128.69,247600.0,110.1227,110.6982,110.0883,110.5436,247600.0
2014-04-28 09:35:00,128.75,128.76,128.02,128.12,163400.0,110.5951,110.6037,109.9681,110.054,163400.0
2014-04-28 09:40:00,128.17,128.18,127.66,127.84,85000.0,110.0969,110.1055,109.6588,109.8135,85000.0
2014-04-28 09:45:00,127.81,127.94,127.7,127.72,37500.0,109.7877,109.8994,109.6932,109.7104,37500.0
2014-04-28 09:50:00,127.67,127.87,127.59,127.74,30800.0,109.6674,109.8392,109.5987,109.7276,30800.0
2014-04-28 09:55:00,127.74,127.87,127.67,127.87,84700.0,109.7276,109.8392,109.6674,109.8392,84700.0
2014-04-28 10:00:00,127.87,128.19,127.87,127.98,68000.0,109.8392,110.1141,109.8392,109.9337,68000.0
2014-04-28 10:05:00,128.02,128.25,127.88,128.24,21500.0,109.9681,110.1656,109.8478,110.157,21500.0
2014-04-28 10:10:00,128.16,128.38,128.06,128.27,23000.0,110.0883,110.2773,110.0024,110.1828,23000.0
2014-04-28 10:15:00,128.27,128.58,128.26,128.45,35100.0,110.1828,110.4491,110.1742,110.3374,35100.0
2014-04-28 10:20:00,128.49,128.68,128.47,128.49,32300.0,110.3718,110.535,110.3546,110.3718,32300.0
2014-04-28 10:25:00,128.52,128.64,128.33,128.45,21100.0,110.3976,110.5006,110.2344,110.3374,21100.0
2014-04-28 10:30:00,128.5,128.74,128.49,128.71,16800.0,110.3804,110.5865,110.3718,110.5608,16800.0
2014-04-28 10:35:00,128.76,128.8,128.44,128.51,12000.0,110.6037,110.6381,110.3288,110.389,12000.0
2014-04-28 10:40:00,128.5,128.57,128.45,128.54,9400.0,110.3804,110.4405,110.3374,110.4147,9400.0
2014-04-28 10:45:00,128.57,128.57,128.33,128.34,28600.0,110.4405,110.4405,110.2344,110.2429,28600.0
2014-04-28 10:50:00,128.32,128.46,128.28,128.34,23700.0,110.2258,110.346,110.1914,110.2429,23700.0
2014-04-28 10:55:00,128.34,128.38,128.29,128.37,27700.0,110.2429,110.2773,110.2,110.2687,27700.0
2014-04-28 11:00:00,128.38,128.5,128.38,128.44,27900.0,110.2773,110.3804,110.2773,110.3288,27900.0
2014-04-28 11:05:00,128.41,128.48,128.29,128.45,43200.0,110.3031,110.3632,110.2,110.3374,43200.0
2014-04-28 11:10:00,128.45,128.5,128.12,128.13,45800.0,110.3374,110.3804,110.054,110.0626,45800.0
2014-04-28 11:15:00,128.14,128.27,128.05,128.22,25000.0,110.0712,110.1828,109.9938,110.1399,25000.0
2014-04-28 11:20:00,128.22,128.34,128.13,128.13,16300.0,110.1399,110.2429,110.0626,110.0626,16300.0
2014-04-28 11:25:00,128.15,128.18,128.08,128.08,42800.0,110.0797,110.1055,110.0196,110.0196,42800.0
2014-04-28 11:30:00,128.07,128.13,127.94,127.98,41700.0,110.011,110.0626,109.8994,109.9337,41700.0
2014-04-28 11:35:00,127.94,128.07,127.94,127.97,22300.0,109.8994,110.011,109.8994,109.9251,22300.0
2014-04-28 11:40:00,127.97,127.98,127.72,127.73,40300.0,109.9251,109.9337,109.7104,109.719,40300.0
2014-04-28 11:45:00,127.75,127.8,127.6,127.7,46400.0,109.7361,109.7791,109.6073,109.6932,46400.0
2014-04-28 11:50:00,127.7,127.75,127.44,127.51,77000.0,109.6932,109.7361,109.4699,109.53,77000.0
2014-04-28 11:55:00,127.51,127.53,127.16,127.2,40800.0,109.53,109.5472,109.2293,109.2637,40800.0
2014-04-28 12:00:00,127.16,127.32,127.16,127.18,21800.0,109.2293,109.3668,109.2293,109.2465,21800.0
2014-04-28 12:05:00,127.21,127.22,126.83,126.92,54200.0,109.2723,109.2809,108.9459,109.0232,54200.0
2014-04-28 12:10:00,126.92,127.28,126.92,127.21,28900.0,109.0232,109.3324,109.0232,109.2723,28900.0
2014-04-28 12:15:00,127.21,127.35,127.21,127.32,19300.0,109.2723,109.3925,109.2723,109.3668,19300.0
2014-04-28 12:20:00,127.33,127.34,127.21,127.28,37400.0,109.3754,109.384,109.2723,109.3324,37400.0
2014-04-28 12:25:00,127.3,127.33,127.06,127.09,19500.0,109.3496,109.3754,109.1434,109.1692,19500.0
2014-04-28 12:30:00,127.09,127.16,126.89,127.02,47300.0,109.1692,109.2293,108.9974,109.1091,47300.0
2014-04-28 12:35:00,127.04,127.06,126.91,126.97,25400.0,109.1263,109.1434,109.0146,109.0661,25400.0
2014-04-28 12:40:00,126.99,127.16,126.94,127.08,49900.0,109.0833,109.2293,109.0404,109.1606,49900.0
2014-04-28 12:45:00,127.07,127.2,126.98,127.0,36300.0,109.152,109.2637,109.0747,109.0919,36300.0
2014-04-28 12:50:00,127.0,127.02,126.87,127.02,31500.0,109.0919,109.1091,108.9802,109.1091,31500.0
2014-04-28 12:55:00,127.01,127.02,126.81,126.91,17800.0,109.1005,109.1091,108.9287,109.0146,17800.0
2014-04-28 13:00:00,126.91,126.91,126.6,126.64,41700.0,109.0146,109.0146,108.7483,108.7827,41700.0
2014-04-28 13:05:00,126.62,126.75,126.54,126.71,25500.0,108.7655,108.8772,108.6968,108.8428,25500.0
2014-04-28 13:10:00,126.73,126.82,126.69,126.73,19800.0,108.86,108.9373,108.8256,108.86,19800.0
2014-04-28 13:15:00,126.72,126.75,126.49,126.49,84100.0,108.8514,108.8772,108.6538,108.6538,84100.0
2014-04-28 13:20:00,126.49,126.5,126.27,126.32,34100.0,108.6538,108.6624,108.4648,108.5078,34100.0
2014-04-28 13:25:00,126.28,126.36,126.2,126.3,20000.0,108.4734,108.5421,108.4047,108.4906,20000.0
2014-04-28 13:30:00,126.29,126.35,126.01,126.02,41900.0,108.482,108.5336,108.2415,108.2501,41900.0
2014-04-28 13:35:00,126.01,126.14,125.83,126.1,51000.0,108.2415,108.3532,108.0869,108.3188,51000.0
2014-04-28 13:40:00,126.09,126.23,126.09,126.14,28000.0,108.3102,108.4305,108.3102,108.3532,28000.0
2014-04-28 13:45:00,126.16,126.24,126.05,126.22,19300.0,108.3703,108.4391,108.2759,108.4219,19300.0
2014-04-28 13:50:00,126.24,126.38,126.18,126.21,34300.0,108.4391,108.5593,108.3875,108.4133,34300.0
2014-04-28 13:55:00,126.21,126.25,126.11,126.15,40000.0,108.4133,108.4477,108.3274,108.3618,40000.0
2014-04-28 14:00:00,126.15,126.15,125.93,125.98,25000.0,108.3618,108.3618,108.1728,108.2157,25000.0
2014-04-28 14:05:00,125.97,125.99,125.8,125.91,56200.0,108.2071,108.2243,108.0611,108.1556,56200.0
2014-04-28 14:10:00,125.91,126.0,125.91,125.98,60600.0,108.1556,108.2329,108.1556,108.2157,60600.0
2014-04-28 14:15:00,125.99,126.0,125.96,126.0,46900.0,108.2243,108.2329,108.1985,108.2329,46900.0
2014-04-28 14:20:00,126.0,126.26,126.0,126.2,36000.0,108.2329,108.4562,108.2329,108.4047,36000.0
2014-04-28 14:25:00,126.18,126.26,126.11,126.18,80600.0,108.3875,108.4562,108.3274,108.3875,80600.0
2014-04-28 14:30:00,126.19,126.22,126.03,126.03,45300.0,108.3961,108.4219,108.2587,108.2587,45300.0
2014-04-28 14:35:00,126.04,126.18,126.02,126.11,29800.0,108.2673,108.3875,108.2501,108.3274,29800.0
2014-04-28 14:40:00,126.11,126.11,125.93,125.98,40500.0,108.3274,108.3274,108.1728,108.2157,40500.0
2014-04-28 14:45:00,126.0,126.3,125.96,126.2,38600.0,108.2329,108.4906,108.1985,108.4047,38600.0
2014-04-28 14:50:00,126.2,126.25,126.13,126.21,40700.0,108.4047,108.4477,108.3446,108.4133,40700.0
2014-04-28 14:55:00,126.25,126.26,126.16,126.19,33200.0,108.4477,108.4562,108.3703,108.3961,33200.0
2014-04-28 15:00:00,126.21,126.28,126.18,126.25,52000.0,108.4133,108.4734,108.3875,108.4477,52000.0
2014-04-28 15:05:00,126.24,126.4,126.18,126.37,66000.0,108.4391,108.5765,108.3875,108.5507,66000.0
2014-04-28 15:10:00,126.38,126.71,126.35,126.67,74200.0,108.5593,108.8428,108.5336,108.8084,74200.0
2014-04-28 15:15:00,126.7,126.79,126.6,126.7,56700.0,108.8342,108.9115,108.7483,108.8342,56700.0
2014-04-28 15:20:00,126.71,126.97,126.62,126.94,47300.0,108.8428,109.0661,108.7655,109.0404,47300.0
2014-04-28 15:25:00,126.97,127.07,126.89,127.0,36000.0,109.0661,109.152,108.9974,109.0919,36000.0
2014-04-28 15:30:00,127.0,127.25,127.0,127.1,37700.0,109.0919,109.3066,109.0919,109.1778,37700.0
2014-04-28 15:35:00,127.1,127.18,127.03,127.08,42300.0,109.1778,109.2465,109.1177,109.1606,42300.0
2014-04-28 15:40:00,127.06,127.33,127.02,127.28,41900.0,109.1434,109.3754,109.1091,109.3324,41900.0
2014-04-28 15:45:00,127.27,127.27,127.06,127.08,52700.0,109.3238,109.3238,109.1434,109.1606,52700.0
2014-04-28 15:50:00,127.08,127.17,126.97,127.04,61800.0,109.1606,109.2379,109.0661,109.1263,61800.0
2014-04-28 15:55:00,127.04,127.04,126.89,126.96,132000.0,109.1263,109.1263,108.9974,109.0575,132000.0
2014-04-29 09:30:00,127.2,127.52,126.53,127.47,161200.0,109.2637,109.5386,108.6882,109.4956,161200.0
2014-04-29 09:35:00,127.48,127.6,127.22,127.38,37400.0,109.5042,109.6073,109.2809,109.4183,37400.0
2014-04-29 09:40:00,127.43,127.5,127.32,127.44,50500.0,109.4613,109.5214,109.3668,109.4699,50500.0
2014-04-29 09:45:00,127.39,127.45,127.26,127.42,42800.0,109.4269,109.4784,109.3152,109.4527,42800.0
2014-04-29 09:50:00,127.41,127.54,127.26,127.34,41200.0,109.4441,109.5558,109.3152,109.384,41200.0
2014-04-29 09:55:00,127.36,127.62,127.32,127.62,43300.0,109.4011,109.6245,109.3668,109.6245,43300.0
2014-04-29 10:00:00,127.6,127.82,127.48,127.79,39500.0,109.6073,109.7963,109.5042,109.7705,39500.0
2014-04-29 10:05:00,127.82,128.0,127.78,127.89,52800.0,109.7963,109.9509,109.7619,109.8564,52800.0
2014-04-29 10:10:00,127.88,127.88,127.53,127.7,27600.0,109.8478,109.8478,109.5472,109.6932,27600.0
2014-04-29 10:15:00,127.69,127.89,127.64,127.76,18800.0,109.6846,109.8564,109.6417,109.7447,18800.0
2014-04-29 10:20:00,127.75,127.83,127.66,127.73,26400.0,109.7361,109.8049,109.6588,109.719,26400.0
2014-04-29 10:25:00,127.65,127.7,127.14,127.3,34000.0,109.6502,109.6932,109.2122,109.3496,34000.0
2014-04-29 10:30:00,127.41,127.55,127.26,127.44,20900.0,109.4441,109.5643,109.3152,109.4699,20900.0
2014-04-29 10:35:00,127.45,127.73,127.43,127.61,21800.0,109.4784,109.719,109.4613,109.6159,21800.0
2014-04-29 10:40:00,127.52,127.63,127.44,127.61,12300.0,109.5386,109.6331,109.4699,109.6159,12300.0
2014-04-29 10:45:00,127.61,127.82,127.56,127.66,13200.0,109.6159,109.7963,109.5729,109.6588,13200.0
2014-04-29 10:50:00,127.66,127.95,127.65,127.66,44600.0,109.6588,109.9079,109.6502,109.6588,44600.0
2014-04-29 10:55:00,127.73,127.88,127.56,127.61,45700.0,109.719,109.8478,109.5729,109.6159,45700.0
2014-04-29 11:00:00,127.63,127.87,127.54,127.6,60300.0,109.6331,109.8392,109.5558,109.6073,60300.0
2014-04-29 11:05:00,127.57,127.67,127.46,127.67,31400.0,109.5815,109.6674,109.487,109.6674,31400.0
2014-04-29 11:10:00,127.65,127.67,127.43,127.46,24600.0,109.6502,109.6674,109.4613,109.487,24600.0
2014-04-29 11:15:00,127.47,127.6,127.43,127.52,16300.0,109.4956,109.6073,109.4613,109.5386,16300.0
2014-04-29 11:20:00,127.49,127.59,127.46,127.58,20300.0,109.5128,109.5987,109.487,109.5901,20300.0
2014-04-29 11:25:00,127.59,127.65,127.5,127.6,27000.0,109.5987,109.6502,109.5214,109.6073,27000.0
2014-04-29 11:30:00,127.6,127.78,127.56,127.67,15500.0,109.6073,109.7619,109.5729,109.6674,15500.0
2014-04-29 11:35:00,127.73,127.76,127.6,127.69,11400.0,109.719,109.7447,109.6073,109.6846,11400.0
2014-04-29 11:40:00,127.73,127.85,127.59,127.76,12200.0,109.719,109.822,109.5987,109.7447,12200.0
2014-04-29 11:45:00,127.79,127.95,127.79,127.84,30000.0,109.7705,109.9079,109.7705,109.8135,30000.0
2014-04-29 11:50:00,127.83,127.94,127.75,127.86,40400.0,109.8049,109.8994,109.7361,109.8306,40400.0
2014-04-29 11:55:00,127.87,127.97,127.84,127.96,93000.0,109.8392,109.9251,109.8135,109.9165,93000.0
2014-04-29 12:00:00,127.97,127.99,127.9,127.94,17300.0,109.9251,109.9423,109.865,109.8994,17300.0
2014-04-29 12:05:00,127.9,128.0,127.86,127.97,37100.0,109.865,109.9509,109.8306,109.9251,37100.0
2014-04-29 12:10:00,127.96,128.0,127.95,127.97,9600.0,109.9165,109.9509,109.9079,109.9251,9600.0
2014-04-29 12:15:00,127.96,128.0,127.89,128.0,21000.0,109.9165,109.9509,109.8564,109.9509,21000.0
2014-04-29 12:20:00,127.96,128.16,127.9,128.1,49500.0,109.9165,110.0883,109.865,110.0368,49500.0
2014-04-29 12:25:00,128.09,128.21,127.96,128.21,20700.0,110.0282,110.1313,109.9165,110.1313,20700.0
2014-04-29 12:30:00,128.23,128.25,128.06,128.24,18500.0,110.1485,110.1656,110.0024,110.157,18500.0
2014-04-29 12:35:00,128.2,128.3,128.16,128.25,42500.0,110.1227,110.2086,110.0883,110.1656,42500.0
2014-04-29 12:40:00,128.28,128.38,128.24,128.26,15700.0,110.1914,110.2773,110.157,110.1742,15700.0
2014-04-29 12:45:00,128.28,128.41,128.26,128.29,14000.0,110.1914,110.3031,110.1742,110.2,14000.0
2014-04-29 12:50:00,128.3,128.41,128.27,128.34,19100.0,110.2086,110.3031,110.1828,110.2429,19100.0
2014-04-29 12:55:00,128.33,128.46,128.32,128.39,50700.0,110.2344,110.346,110.2258,110.2859,50700.0
2014-04-29 13:00:00,128.39,128.46,128.22,128.22,31500.0,110.2859,110.346,110.1399,110.1399,31500.0
2014-04-29 13:05:00,128.23,128.25,128.13,128.15,19400.0,110.1485,110.1656,110.0626,110.0797,19400.0
2014-04-29 13:10:00,128.14,128.22,128.04,128.07,14300.0,110.0712,110.1399,109.9853,110.011,14300.0
2014-04-29 13:15:00,128.07,128.07,127.92,128.0,21100.0,110.011,110.011,109.8822,109.9509,21100.0
2014-04-29 13:20:00,128.01,128.16,127.98,128.04,17600.0,109.9595,110.0883,109.9337,109.9853,17600.0
2014-04-29 13:25:00,128.02,128.1,127.96,128.02,17200.0,109.9681,110.0368,109.9165,109.9681,17200.0
2014-04-29 13:30:00,128.0,128.03,127.97,128.0,8800.0,109.9509,109.9767,109.9251,109.9509,8800.0
2014-04-29 13:35:00,128.02,128.14,128.0,128.08,10000.0,109.9681,110.0712,109.9509,110.0196,10000.0
2014-04-29 13:40:00,128.09,128.12,127.96,127.99,14500.0,110.0282,110.054,109.9165,109.9423,14500.0
2014-04-29 13:45:00,127.98,128.14,127.87,128.14,45700.0,109.9337,110.0712,109.8392,110.0712,45700.0
2014-04-29 13:50:00,128.13,128.16,128.02,128.03,12400.0,110.0626,110.0883,109.9681,109.9767,12400.0
2014-04-29 13:55:00,128.06,128.25,128.03,128.11,46400.0,110.0024,110.1656,109.9767,110.0454,46400.0
2014-04-29 14:00:00,128.11,128.28,128.11,128.25,27600.0,110.0454,110.1914,110.0454,110.1656,27600.0
2014-04-29 14:05:00,128.2,128.23,128.13,128.22,7000.0,110.1227,110.1485,110.0626,110.1399,7000.0
2014-04-29 14:10:00,128.22,128.28,128.19,128.28,13200.0,110.1399,110.1914,110.1141,110.1914,13200.0
2014-04-29 14:15:00,128.26,128.26,128.19,128.24,13000.0,110.1742,110.1742,110.1141,110.157,13000.0
2014-04-29 14:20:00,128.24,128.31,128.2,128.23,24800.0,110.157,110.2172,110.1227,110.1485,24800.0
2014-04-29 14:25:00,128.22,128.25,128.17,128.22,19500.0,110.1399,110.1656,110.0969,110.1399,19500.0
2014-04-29 14:30:00,128.2,128.3,128.2,128.3,14000.0,110.1227,110.2086,110.1227,110.2086,14000.0
2014-04-29 14:35:00,128.32,128.35,128.28,128.33,21700.0,110.2258,110.2515,110.1914,110.2344,21700.0
2014-04-29 14:40:00,128.32,128.38,128.29,128.33,15100.0,110.2258,110.2773,110.2,110.2344,15100.0
2014-04-29 14:45:00,128.34,128.38,128.31,128.37,12800.0,110.2429,110.2773,110.2172,110.2687,12800.0
2014-04-29 14:50:00,128.37,128.37,128.27,128.36,23400.0,110.2687,110.2687,110.1828,110.2601,23400.0
2014-04-29 14:55:00,128.36,128.38,128.33,128.33,12600.0,110.2601,110.2773,110.2344,110.2344,12600.0
2014-04-29 15:00:00,128.33,128.4,128.33,128.4,12100.0,110.2344,110.2945,110.2344,110.2945,12100.0
2014-04-29 15:05:00,128.4,128.44,128.38,128.38,23400.0,110.2945,110.3288,110.2773,110.2773,23400.0
2014-04-29 15:10:00,128.38,128.39,128.33,128.37,35200.0,110.2773,110.2859,110.2344,110.2687,35200.0
2014-04-29 15:15:00,128.36,128.47,128.35,128.43,33700.0,110.2601,110.3546,110.2515,110.3203,33700.0
2014-04-29 15:20:00,128.43,128.49,128.41,128.49,28500.0,110.3203,110.3718,110.3031,110.3718,28500.0
2014-04-29 15:25:00,128.48,128.56,128.48,128.55,45900.0,110.3632,110.4319,110.3632,110.4233,45900.0
2014-04-29 15:30:00,128.56,128.57,128.49,128.5,69300.0,110.4319,110.4405,110.3718,110.3804,69300.0
2014-04-29 15:35:00,128.5,128.52,128.36,128.43,52900.0,110.3804,110.3976,110.2601,110.3203,52900.0
2014-04-29 15:40:00,128.44,128.48,128.34,128.36,58200.0,110.3288,110.3632,110.2429,110.2601,58200.0
2014-04-29 15:45:00,128.34,128.47,128.32,128.4,56300.0,110.2429,110.3546,110.2258,110.2945,56300.0
2014-04-29 15:50:00,128.4,128.45,128.37,128.43,116700.0,110.2945,110.3374,110.2687,110.3203,116700.0
2014-04-29 15:55:00,128.42,128.48,128.36,128.37,225100.0,110.3117,110.3632,110.2601,110.2687,225100.0
2014-04-30 09:30:00,128.05,128.32,127.87,128.21,72300.0,109.9938,110.2258,109.8392,110.1313,72300.0
2014-04-30 09:35:00,128.02,128.35,128.01,128.15,39400.0,109.9681,110.2515,109.9595,110.0797,39400.0
2014-04-30 09:40:00,128.11,128.36,128.07,128.35,49400.0,110.0454,110.2601,110.011,110.2515,49400.0
2014-04-30 09:45:00,128.36,128.43,128.17,128.22,40200.0,110.2601,110.3203,110.0969,110.1399,40200.0
2014-04-30 09:50:00,128.19,128.34,127.82,128.0,41300.0,110.1141,110.2429,109.7963,109.9509,41300.0
2014-04-30 09:55:00,127.92,128.21,127.8,128.15,26800.0,109.8822,110.1313,109.7791,110.0797,26800.0
2014-04-30 10:00:00,128.12,128.15,127.91,127.91,27100.0,110.054,110.0797,109.8736,109.8736,27100.0
2014-04-30 10:05:00,127.95,128.21,127.9,128.16,21000.0,109.9079,110.1313,109.865,110.0883,21000.0
2014-04-30 10:10:00,128.2,128.43,128.18,128.37,77200.0,110.1227,110.3203,110.1055,110.2687,77200.0
2014-04-30 10:15:00,128.38,128.52,128.33,128.37,26800.0,110.2773,110.3976,110.2344,110.2687,26800.0
2014-04-30 10:20:00,128.42,128.53,128.33,128.47,18200.0,110.3117,110.4062,110.2344,110.3546,18200.0
2014-04-30 10:25:00,128.5,128.76,128.49,128.6,29800.0,110.3804,110.6037,110.3718,110.4663,29800.0
2014-04-30 10:30:00,128.59,128.8,128.54,128.54,27500.0,110.4577,110.6381,110.4147,110.4147,27500.0
2014-04-30 10:35:00,128.57,128.64,128.5,128.57,24400.0,110.4405,110.5006,110.3804,110.4405,24400.0
2014-04-30 10:40:00,128.6,128.72,128.54,128.65,28500.0,110.4663,110.5694,110.4147,110.5092,28500.0
2014-04-30 10:45:00,128.67,128.89,128.6,128.89,32400.0,110.5264,110.7154,110.4663,110.7154,32400.0
2014-04-30 10:50:00,128.88,129.12,128.88,128.95,43800.0,110.7068,110.913,110.7068,110.7669,43800.0
2014-04-30 10:55:00,128.93,128.97,128.83,128.83,16100.0,110.7498,110.7841,110.6639,110.6639,16100.0
2014-04-30 11:00:00,128.85,128.9,128.79,128.9,10700.0,110.681,110.724,110.6295,110.724,10700.0
2014-04-30 11:05:00,128.87,128.91,128.77,128.91,35200.0,110.6982,110.7326,110.6123,110.7326,35200.0
2014-04-30 11:10:00,128.86,128.93,128.8,128.86,19300.0,110.6896,110.7498,110.6381,110.6896,19300.0
2014-04-30 11:15:00,128.84,128.93,128.79,128.86,20600.0,110.6724,110.7498,110.6295,110.6896,20600.0
2014-04-30 11:20:00,128.84,128.94,128.73,128.86,15300.0,110.6724,110.7583,110.578,110.6896,15300.0
2014-04-30 11:25:00,128.91,129.0,128.78,128.89,22800.0,110.7326,110.8099,110.6209,110.7154,22800.0
2014-04-30 11:30:00,128.89,129.03,128.88,129.0,29700.0,110.7154,110.8357,110.7068,110.8099,29700.0
2014-04-30 11:35:00,129.01,129.05,128.94,129.01,31200.0,110.8185,110.8528,110.7583,110.8185,31200.0
2014-04-30 11:40:00,129.04,129.06,128.96,129.02,12000.0,110.8442,110.8614,110.7755,110.8271,12000.0
2014-04-30 11:45:00,129.03,129.09,128.96,129.01,12200.0,110.8357,110.8872,110.7755,110.8185,12200.0
2014-04-30 11:50:00,128.99,129.12,128.99,129.05,23800.0,110.8013,110.913,110.8013,110.8528,23800.0
2014-04-30 11:55:00,129.07,129.13,129.02,129.03,20700.0,110.87,110.9216,110.8271,110.8357,20700.0
2014-04-30 12:00:00,129.05,129.05,128.95,129.01,28800.0,110.8528,110.8528,110.7669,110.8185,28800.0
2014-04-30 12:05:00,129.01,129.12,129.01,129.04,8900.0,110.8185,110.913,110.8185,110.8442,8900.0
2014-04-30 12:10:00,129.08,129.1,129.0,129.0,13000.0,110.8786,110.8958,110.8099,110.8099,13000.0
2014-04-30 12:15:00,129.0,129.03,128.97,129.0,13600.0,110.8099,110.8357,110.7841,110.8099,13600.0
2014-04-30 12:20:00,129.01,129.05,128.98,129.05,8500.0,110.8185,110.8528,110.7927,110.8528,8500.0
2014-04-30 12:25:00,129.05,129.06,128.96,129.02,20100.0,110.8528,110.8614,110.7755,110.8271,20100.0
2014-04-30 12:30:00,129.02,129.07,128.97,129.07,7300.0,110.8271,110.87,110.7841,110.87,7300.0
2014-04-30 12:35:00,129.04,129.05,129.01,129.02,8900.0,110.8442,110.8528,110.8185,110.8271,8900.0
2014-04-30 12:40:00,129.05,129.07,129.01,129.06,17000.0,110.8528,110.87,110.8185,110.8614,17000.0
2014-04-30 12:45:00,129.04,129.21,129.04,129.2,19200.0,110.8442,110.9903,110.8442,110.9817,19200.0
2014-04-30 12:50:00,129.19,129.21,129.07,129.09,8900.0,110.9731,110.9903,110.87,110.8872,8900.0
2014-04-30 12:55:00,129.1,129.25,129.04,129.21,33600.0,110.8958,111.0246,110.8442,110.9903,33600.0
2014-04-30 13:00:00,129.2,129.31,129.17,129.26,13100.0,110.9817,111.0762,110.9559,111.0332,13100.0
2014-04-30 13:05:00,129.27,129.31,129.18,129.19,15400.0,111.0418,111.0762,110.9645,110.9731,15400.0
2014-04-30 13:10:00,129.22,129.24,129.13,129.13,6100.0,110.9989,111.016,110.9216,110.9216,6100.0
2014-04-30 13:15:00,129.14,129.18,129.07,129.07,9400.0,110.9301,110.9645,110.87,110.87,9400.0
2014-04-30 13:20:00,129.06,129.15,129.01,129.03,13400.0,110.8614,110.9387,110.8185,110.8357,13400.0
2014-04-30 13:25:00,129.06,129.26,129.04,129.24,20400.0,110.8614,111.0332,110.8442,111.016,20400.0
2014-04-30 13:30:00,129.2,129.2,129.09,129.16,16500.0,110.9817,110.9817,110.8872,110.9473,16500.0
2014-04-30 13:35:00,129.1,129.26,129.07,129.08,20000.0,110.8958,111.0332,110.87,110.8786,20000.0
2014-04-30 13:40:00,129.07,129.18,129.01,129.14,14100.0,110.87,110.9645,110.8185,110.9301,14100.0
2014-04-30 13:45:00,129.18,129.25,129.11,129.25,11400.0,110.9645,111.0246,110.9044,111.0246,11400.0
2014-04-30 13:50:00,129.27,129.44,129.23,129.38,38000.0,111.0418,111.1878,111.0075,111.1363,38000.0
2014-04-30 13:55:00,129.34,129.34,129.14,129.24,26300.0,111.1019,111.1019,110.9301,111.016,26300.0
2014-04-30 14:00:00,129.2,129.5,129.0,129.35,77800.0,110.9817,111.2394,110.8099,111.1105,77800.0
2014-04-30 14:05:00,129.34,129.38,129.03,129.32,35700.0,111.1019,111.1363,110.8357,111.0848,35700.0
2014-04-30 14:10:00,129.28,129.36,129.08,129.12,47300.0,111.0504,111.1191,110.8786,110.913,47300.0
2014-04-30 14:15:00,129.12,129.26,129.07,129.23,19900.0,110.913,111.0332,110.87,111.0075,19900.0
2014-04-30 14:20:00,129.21,129.32,129.13,129.32,16500.0,110.9903,111.0848,110.9216,111.0848,16500.0
2014-04-30 14:25:00,129.25,129.32,129.21,129.25,9400.0,111.0246,111.0848,110.9903,111.0246,9400.0
2014-04-30 14:30:00,129.26,129.39,129.2,129.24,14900.0,111.0332,111.1449,110.9817,111.016,14900.0
2014-04-30 14:35:00,129.28,129.32,129.07,129.14,13400.0,111.0504,111.0848,110.87,110.9301,13400.0
2014-04-30 14:40:00,129.11,129.23,129.08,129.19,29000.0,110.9044,111.0075,110.8786,110.9731,29000.0
2014-04-30 14:45:00,129.22,129.32,129.21,129.27,26600.0,110.9989,111.0848,110.9903,111.0418,26600.0
2014-04-30 14:50:00,129.31,129.4,129.27,129.33,27500.0,111.0762,111.1535,111.0418,111.0934,27500.0
2014-04-30 14:55:00,129.32,129.37,129.12,129.14,24200.0,111.0848,111.1277,110.913,110.9301,24200.0
2014-04-30 15:00:00,129.11,129.19,128.97,129.04,42900.0,110.9044,110.9731,110.7841,110.8442,42900.0
2014-04-30 15:05:00,129.05,129.12,128.94,128.99,30300.0,110.8528,110.913,110.7583,110.8013,30300.0
2014-04-30 15:10:00,128.95,129.13,128.94,129.07,24800.0,110.7669,110.9216,110.7583,110.87,24800.0
2014-04-30 15:15:00,129.07,129.12,128.93,129.09,24300.0,110.87,110.913,110.7498,110.8872,24300.0
2014-04-30 15:20:00,129.09,129.14,128.97,129.06,45400.0,110.8872,110.9301,110.7841,110.8614,45400.0
2014-04-30 15:25:00,129.06,129.21,129.04,129.16,17100.0,110.8614,110.9903,110.8442,110.9473,17100.0
2014-04-30 15:30:00,129.19,129.25,129.16,129.22,19000.0,110.9731,111.0246,110.9473,110.9989,19000.0
2014-04-30 15:35:00,129.22,129.22,129.02,129.06,28500.0,110.9989,110.9989,110.8271,110.8614,28500.0
2014-04-30 15:40:00,129.05,129.1,128.99,129.03,53100.0,110.8528,110.8958,110.8013,110.8357,53100.0
2014-04-30 15:45:00,129.01,129.04,128.72,128.88,46500.0,110.8185,110.8442,110.5694,110.7068,46500.0
2014-04-30 15:50:00,128.89,129.02,128.88,129.01,50100.0,110.7154,110.8271,110.7068,110.8185,50100.0
2014-04-30 15:55:00,129.01,129.09,128.93,129.0,142000.0,110.8185,110.8872,110.7498,110.8099,142000.0
2014-05-01 09:30:00,128.74,129.25,128.73,128.88,57300.0,110.5865,111.0246,110.578,110.7068,57300.0
2014-05-01 09:35:00,128.83,129.1,128.6,128.94,32400.0,110.6639,110.8958,110.4663,110.7583,32400.0
2014-05-01 09:40:00,128.92,129.3,128.9,129.3,20400.0,110.7412,111.0676,110.724,111.0676,20400.0
2014-05-01 09:45:00,129.39,129.44,129.24,129.35,19000.0,111.1449,111.1878,111.016,111.1105,19000.0
2014-05-01 09:50:00,129.33,129.43,129.08,129.08,45000.0,111.0934,111.1792,110.8786,110.8786,45000.0
2014-05-01 09:55:00,129.08,129.1,128.6,128.6,26200.0,110.8786,110.8958,110.4663,110.4663,26200.0
2014-05-01 10:00:00,128.68,128.8,128.58,128.65,35000.0,110.535,110.6381,110.4491,110.5092,35000.0
2014-05-01 10:05:00,128.66,129.0,128.65,128.82,18600.0,110.5178,110.8099,110.5092,110.6553,18600.0
2014-05-01 10:10:00,128.82,128.95,128.63,128.63,24200.0,110.6553,110.7669,110.4921,110.4921,24200.0
2014-05-01 10:15:00,128.62,128.69,128.33,128.49,33500.0,110.4835,110.5436,110.2344,110.3718,33500.0
2014-05-01 10:20:00,128.42,128.76,128.41,128.71,20000.0,110.3117,110.6037,110.3031,110.5608,20000.0
2014-05-01 10:25:00,128.72,128.95,128.71,128.82,18000.0,110.5694,110.7669,110.5608,110.6553,18000.0
2014-05-01 10:30:00,128.79,129.12,128.79,129.07,24500.0,110.6295,110.913,110.6295,110.87,24500.0
2014-05-01 10:35:00,129.07,129.25,129.07,129.21,21900.0,110.87,111.0246,110.87,110.9903,21900.0
2014-05-01 10:40:00,129.2,129.51,129.18,129.41,41300.0,110.9817,111.248,110.9645,111.1621,41300.0
2014-05-01 10:45:00,129.4,129.6,129.35,129.46,62500.0,111.1535,111.3253,111.1105,111.205,62500.0
2014-05-01 10:50:00,129.45,129.56,129.35,129.37,144500.0,111.1964,111.2909,111.1105,111.1277,144500.0
2014-05-01 10:55:00,129.38,129.51,129.33,129.39,36300.0,111.1363,111.248,111.0934,111.1449,36300.0
2014-05-01 11:00:00,129.39,129.4,129.18,129.36,25700.0,111.1449,111.1535,110.9645,111.1191,25700.0
2014-05-01 11:05:00,129.36,129.4,129.11,129.22,18100.0,111.1191,111.1535,110.9044,110.9989,18100.0
2014-05-01 11:10:00,129.23,129.39,129.23,129.33,21900.0,111.0075,111.1449,111.0075,111.0934,21900.0
2014-05-01 11:15:00,129.34,129.38,129.28,129.28,12200.0,111.1019,111.1363,111.0504,111.0504,12200.0
2014-05-01 11:20:00,129.26,129.34,129.12,129.31,24500.0,111.0332,111.1019,110.913,111.0762,24500.0
2014-05-01 11:25:00,129.33,129.39,129.29,129.31,21100.0,111.0934,111.1449,111.059,111.0762,21100.0
2014-05-01 11:30:00,129.28,129.57,129.28,129.41,39100.0,111.0504,111.2995,111.0504,111.1621,39100.0
2014-05-01 11:35:00,129.42,129.59,129.42,129.54,16800.0,111.1707,111.3167,111.1707,111.2737,16800.0
2014-05-01 11:40:00,129.53,129.57,129.43,129.44,19800.0,111.2651,111.2995,111.1792,111.1878,19800.0
2014-05-01 11:45:00,129.43,129.43,129.3,129.37,9200.0,111.1792,111.1792,111.0676,111.1277,9200.0
2014-05-01 11:50:00,129.39,129.48,129.37,129.41,18800.0,111.1449,111.2222,111.1277,111.1621,18800.0
2014-05-01 11:55:00,129.4,129.49,129.3,129.49,17800.0,111.1535,111.2308,111.0676,111.2308,17800.0
2014-05-01 12:00:00,129.48,129.52,129.29,129.38,32600.0,111.2222,111.2566,111.059,111.1363,32600.0
2014-05-01 12:05:00,129.35,129.41,129.34,129.37,9400.0,111.1105,111.1621,111.1019,111.1277,9400.0
2014-05-01 12:10:00,129.36,129.46,129.33,129.37,23500.0,111.1191,111.205,111.0934,111.1277,23500.0
2014-05-01 12:15:00,129.42,129.43,129.21,129.24,72100.0,111.1707,111.1792,110.9903,111.016,72100.0
2014-05-01 12:20:00,129.22,129.31,129.15,129.26,24900.0,110.9989,111.0762,110.9387,111.0332,24900.0
2014-05-01 12:25:00,129.22,129.4,129.19,129.3,49100.0,110.9989,111.1535,110.9731,111.0676,49100.0
2014-05-01 12:30:00,129.33,129.33,129.14,129.14,21500.0,111.0934,111.0934,110.9301,110.9301,21500.0
2014-05-01 12:35:00,129.2,129.21,129.13,129.19,43700.0,110.9817,110.9903,110.9216,110.9731,43700.0
2014-05-01 12:40:00,129.15,129.2,129.11,129.14,43700.0,110.9387,110.9817,110.9044,110.9301,43700.0
2014-05-01 12:45:00,129.14,129.21,129.1,129.1,26900.0,110.9301,110.9903,110.8958,110.8958,26900.0
2014-05-01 12:50:00,129.15,129.19,129.12,129.14,15600.0,110.9387,110.9731,110.913,110.9301,15600.0
2014-05-01 12:55:00,129.14,129.18,129.11,129.11,10600.0,110.9301,110.9645,110.9044,110.9044,10600.0
2014-05-01 13:00:00,129.11,129.16,129.05,129.06,13300.0,110.9044,110.9473,110.8528,110.8614,13300.0
2014-05-01 13:05:00,129.06,129.13,129.04,129.08,20400.0,110.8614,110.9216,110.8442,110.8786,20400.0
2014-05-01 13:10:00,129.08,129.09,128.98,129.06,14900.0,110.8786,110.8872,110.7927,110.8614,14900.0
2014-05-01 13:15:00,129.09,129.18,129.03,129.16,11700.0,110.8872,110.9645,110.8357,110.9473,11700.0
2014-05-01 13:20:00,129.15,129.15,128.99,129.1,10500.0,110.9387,110.9387,110.8013,110.8958,10500.0
2014-05-01 13:25:00,129.12,129.18,129.05,129.05,20300.0,110.913,110.9645,110.8528,110.8528,20300.0
2014-05-01 13:30:00,129.05,129.09,128.96,129.02,19300.0,110.8528,110.8872,110.7755,110.8271,19300.0
2014-05-01 13:35:00,129.0,129.14,129.0,129.14,8800.0,110.8099,110.9301,110.8099,110.9301,8800.0
2014-05-01 13:40:00,129.1,129.11,129.0,129.03,16200.0,110.8958,110.9044,110.8099,110.8357,16200.0
2014-05-01 13:45:00,129.01,129.09,128.93,128.93,18200.0,110.8185,110.8872,110.7498,110.7498,18200.0
2014-05-01 13:50:00,128.93,128.93,128.8,128.88,30400.0,110.7498,110.7498,110.6381,110.7068,30400.0
2014-05-01 13:55:00,128.88,128.91,128.71,128.77,18900.0,110.7068,110.7326,110.5608,110.6123,18900.0
2014-05-01 14:00:00,128.76,128.91,128.75,128.87,14800.0,110.6037,110.7326,110.5951,110.6982,14800.0
2014-05-01 14:05:00,128.88,128.91,128.76,128.88,34400.0,110.7068,110.7326,110.6037,110.7068,34400.0
2014-05-01 14:10:00,128.86,128.92,128.81,128.81,12800.0,110.6896,110.7412,110.6467,110.6467,12800.0
2014-05-01 14:15:00,128.84,128.9,128.81,128.9,13600.0,110.6724,110.724,110.6467,110.724,13600.0
2014-05-01 14:20:00,128.86,128.97,128.84,128.89,11900.0,110.6896,110.7841,110.6724,110.7154,11900.0
2014-05-01 14:25:00,128.89,128.9,128.8,128.87,19900.0,110.7154,110.724,110.6381,110.6982,19900.0
2014-05-01 14:30:00,128.88,128.95,128.8,128.8,21000.0,110.7068,110.7669,110.6381,110.6381,21000.0
2014-05-01 14:35:00,128.8,128.81,128.51,128.52,29300.0,110.6381,110.6467,110.389,110.3976,29300.0
2014-05-01 14:40:00,128.52,128.56,128.43,128.46,24600.0,110.3976,110.4319,110.3203,110.346,24600.0
2014-05-01 14:45:00,128.47,128.57,128.37,128.5,21900.0,110.3546,110.4405,110.2687,110.3804,21900.0
2014-05-01 14:50:00,128.5,128.53,128.4,128.44,29500.0,110.3804,110.4062,110.2945,110.3288,29500.0
2014-05-01 14:55:00,128.43,128.46,128.3,128.38,24300.0,110.3203,110.346,110.2086,110.2773,24300.0
2014-05-01 15:00:00,128.43,128.54,128.43,128.51,14800.0,110.3203,110.4147,110.3203,110.389,14800.0
2014-05-01 15:05:00,128.48,128.5,128.43,128.46,18600.0,110.3632,110.3804,110.3203,110.346,18600.0
2014-05-01 15:10:00,128.46,128.47,128.36,128.44,19200.0,110.346,110.3546,110.2601,110.3288,19200.0
2014-05-01 15:15:00,128.44,128.55,128.41,128.47,26500.0,110.3288,110.4233,110.3031,110.3546,26500.0
2014-05-01 15:20:00,128.48,128.52,128.4,128.44,26200.0,110.3632,110.3976,110.2945,110.3288,26200.0
2014-05-01 15:25:00,128.44,128.44,128.27,128.36,38100.0,110.3288,110.3288,110.1828,110.2601,38100.0
2014-05-01 15:30:00,128.36,128.45,128.31,128.44,26500.0,110.2601,110.3374,110.2172,110.3288,26500.0
2014-05-01 15:35:00,128.45,128.6,128.44,128.58,40000.0,110.3374,110.4663,110.3288,110.4491,40000.0
2014-05-01 15:40:00,128.56,128.59,128.52,128.52,33400.0,110.4319,110.4577,110.3976,110.3976,33400.0
2014-05-01 15:45:00,128.51,128.51,128.38,128.39,57600.0,110.389,110.389,110.2773,110.2859,57600.0
2014-05-01 15:50:00,128.4,128.49,128.39,128.45,68900.0,110.2945,110.3718,110.2859,110.3374,68900.0
2014-05-01 15:55:00,128.46,128.46,128.33,128.45,144500.0,110.346,110.346,110.2344,110.3374,144500.0
2014-05-02 09:30:00,128.7,129.06,128.61,129.03,61200.0,110.5522,110.8614,110.4749,110.8357,61200.0
2014-05-02 09:35:00,129.0,129.53,128.98,129.53,87700.0,110.8099,111.2651,110.7927,111.2651,87700.0
2014-05-02 09:40:00,129.53,129.65,129.37,129.49,88200.0,111.2651,111.3682,111.1277,111.2308,88200.0
2014-05-02 09:45:00,129.49,129.83,129.41,129.57,65500.0,111.2308,111.5228,111.1621,111.2995,65500.0
2014-05-02 09:50:00,129.56,129.87,129.56,129.87,29000.0,111.2909,111.5572,111.2909,111.5572,29000.0
2014-05-02 09:55:00,129.87,129.89,129.71,129.87,30900.0,111.5572,111.5744,111.4198,111.5572,30900.0
2014-05-02 10:00:00,129.87,130.25,129.8,129.97,167200.0,111.5572,111.8836,111.4971,111.6431,167200.0
2014-05-02 10:05:00,130.03,130.23,130.0,130.0,57300.0,111.6946,111.8664,111.6689,111.6689,57300.0
2014-05-02 10:10:00,130.03,130.29,130.03,130.2,40200.0,111.6946,111.918,111.6946,111.8407,40200.0
2014-05-02 10:15:00,130.2,130.29,130.19,130.2,41800.0,111.8407,111.918,111.8321,111.8407,41800.0
2014-05-02 10:20:00,130.22,130.28,130.19,130.22,19200.0,111.8579,111.9094,111.8321,111.8579,19200.0
2014-05-02 10:25:00,130.21,130.27,130.03,130.09,67900.0,111.8493,111.9008,111.6946,111.7462,67900.0
2014-05-02 10:30:00,130.06,130.12,130.0,130.08,45900.0,111.7204,111.772,111.6689,111.7376,45900.0
2014-05-02 10:35:00,130.06,130.27,130.06,130.17,39300.0,111.7204,111.9008,111.7204,111.8149,39300.0
2014-05-02 10:40:00,130.17,130.24,129.93,129.98,58300.0,111.8149,111.875,111.6087,111.6517,58300.0
2014-05-02 10:45:00,129.99,130.01,129.68,129.7,102000.0,111.6603,111.6775,111.394,111.4112,102000.0
2014-05-02 10:50:00,129.69,129.81,129.59,129.78,34400.0,111.4026,111.5057,111.3167,111.4799,34400.0
2014-05-02 10:55:00,129.78,129.99,129.75,129.85,45000.0,111.4799,111.6603,111.4541,111.54,45000.0
2014-05-02 11:00:00,129.85,130.02,129.8,130.02,37000.0,111.54,111.6861,111.4971,111.6861,37000.0
2014-05-02 11:05:00,130.02,130.08,129.93,130.02,29400.0,111.6861,111.7376,111.6087,111.6861,29400.0
2014-05-02 11:10:00,130.01,130.07,129.93,129.98,28000.0,111.6775,111.729,111.6087,111.6517,28000.0
2014-05-02 11:15:00,129.97,130.1,129.96,130.1,26100.0,111.6431,111.7548,111.6345,111.7548,26100.0
2014-05-02 11:20:00,130.07,130.1,129.98,130.01,15400.0,111.729,111.7548,111.6517,111.6775,15400.0
2014-05-02 11:25:00,130.0,130.08,129.84,129.88,21400.0,111.6689,111.7376,111.5314,111.5658,21400.0
2014-05-02 11:30:00,129.9,130.06,129.9,130.0,24200.0,111.583,111.7204,111.583,111.6689,24200.0
2014-05-02 11:35:00,129.99,130.04,129.9,130.0,27400.0,111.6603,111.7032,111.583,111.6689,27400.0
2014-05-02 11:40:00,130.0,130.04,129.86,129.92,28400.0,111.6689,111.7032,111.5486,111.6002,28400.0
2014-05-02 11:45:00,129.92,130.14,129.91,130.11,26100.0,111.6002,111.7891,111.5916,111.7634,26100.0
2014-05-02 11:50:00,130.13,130.21,130.06,130.19,22200.0,111.7805,111.8493,111.7204,111.8321,22200.0
2014-05-02 11:55:00,130.19,130.25,130.13,130.23,20200.0,111.8321,111.8836,111.7805,111.8664,20200.0
2014-05-02 12:00:00,130.23,130.23,130.06,130.09,30000.0,111.8664,111.8664,111.7204,111.7462,30000.0
2014-05-02 12:05:00,130.1,130.18,130.05,130.07,22300.0,111.7548,111.8235,111.7118,111.729,22300.0
2014-05-02 12:10:00,130.07,130.22,130.06,130.22,12400.0,111.729,111.8579,111.7204,111.8579,12400.0
2014-05-02 12:15:00,130.24,130.25,130.15,130.16,19200.0,111.875,111.8836,111.7977,111.8063,19200.0
2014-05-02 12:20:00,130.17,130.24,130.16,130.24,19300.0,111.8149,111.875,111.8063,111.875,19300.0
2014-05-02 12:25:00,130.24,130.3,130.2,130.28,35900.0,111.875,111.9266,111.8407,111.9094,35900.0
2014-05-02 12:30:00,130.3,130.34,130.27,130.31,25700.0,111.9266,111.9609,111.9008,111.9352,25700.0
2014-05-02 12:35:00,130.3,130.4,130.3,130.36,36100.0,111.9266,112.0125,111.9266,111.9781,36100.0
2014-05-02 12:40:00,130.38,130.4,130.32,130.34,15100.0,111.9953,112.0125,111.9438,111.9609,15100.0
2014-05-02 12:45:00,130.31,130.35,130.25,130.29,12100.0,111.9352,111.9695,111.8836,111.918,12100.0
2014-05-02 12:50:00,130.29,130.31,130.06,130.16,43700.0,111.918,111.9352,111.7204,111.8063,43700.0
2014-05-02 12:55:00,130.19,130.19,130.08,130.11,22600.0,111.8321,111.8321,111.7376,111.7634,22600.0
2014-05-02 13:00:00,130.12,130.27,130.12,130.27,14600.0,111.772,111.9008,111.772,111.9008,14600.0
2014-05-02 13:05:00,130.29,130.38,130.26,130.26,15700.0,111.918,111.9953,111.8922,111.8922,15700.0
2014-05-02 13:10:00,130.23,130.26,130.2,130.26,15100.0,111.8664,111.8922,111.8407,111.8922,15100.0
2014-05-02 13:15:00,130.24,130.3,130.18,130.23,33000.0,111.875,111.9266,111.8235,111.8664,33000.0
2014-05-02 13:20:00,130.21,130.21,130.03,130.09,25500.0,111.8493,111.8493,111.6946,111.7462,25500.0
2014-05-02 13:25:00,130.04,130.08,129.91,129.91,40600.0,111.7032,111.7376,111.5916,111.5916,40600.0
2014-05-02 13:30:00,129.93,130.06,129.9,130.02,28900.0,111.6087,111.7204,111.583,111.6861,28900.0
2014-05-02 13:35:00,130.01,130.09,130.0,130.09,13500.0,111.6775,111.7462,111.6689,111.7462,13500.0
2014-05-02 13:40:00,130.08,130.22,130.08,130.2,28800.0,111.7376,111.8579,111.7376,111.8407,28800.0
2014-05-02 13:45:00,130.22,130.33,130.21,130.3,38600.0,111.8579,111.9523,111.8493,111.9266,38600.0
2014-05-02 13:50:00,130.3,130.35,130.27,130.27,30300.0,111.9266,111.9695,111.9008,111.9008,30300.0
2014-05-02 13:55:00,130.29,130.34,130.24,130.26,19700.0,111.918,111.9609,111.875,111.8922,19700.0
2014-05-02 14:00:00,130.26,130.27,130.11,130.15,28300.0,111.8922,111.9008,111.7634,111.7977,28300.0
2014-05-02 14:05:00,130.15,130.17,129.97,129.99,20200.0,111.7977,111.8149,111.6431,111.6603,20200.0
2014-05-02 14:10:00,129.99,130.07,129.95,130.0,32400.0,111.6603,111.729,111.6259,111.6689,32400.0
2014-05-02 14:15:00,129.98,130.2,129.96,130.15,27500.0,111.6517,111.8407,111.6345,111.7977,27500.0
2014-05-02 14:20:00,130.15,130.19,130.01,130.03,29100.0,111.7977,111.8321,111.6775,111.6946,29100.0
2014-05-02 14:25:00,130.03,130.07,129.98,129.98,19400.0,111.6946,111.729,111.6517,111.6517,19400.0
2014-05-02 14:30:00,129.98,130.07,129.98,130.05,16700.0,111.6517,111.729,111.6517,111.7118,16700.0
2014-05-02 14:35:00,130.04,130.1,129.97,130.04,17400.0,111.7032,111.7548,111.6431,111.7032,17400.0
2014-05-02 14:40:00,130.04,130.05,129.97,129.98,4800.0,111.7032,111.7118,111.6431,111.6517,4800.0
2014-05-02 14:45:00,129.96,129.99,129.9,129.96,19900.0,111.6345,111.6603,111.583,111.6345,19900.0
2014-05-02 14:50:00,129.97,130.04,129.96,129.98,9600.0,111.6431,111.7032,111.6345,111.6517,9600.0
2014-05-02 14:55:00,129.98,129.99,129.9,129.91,8900.0,111.6517,111.6603,111.583,111.5916,8900.0
2014-05-02 15:00:00,129.92,129.97,129.89,129.94,26600.0,111.6002,111.6431,111.5744,111.6173,26600.0
2014-05-02 15:05:00,129.94,129.96,129.93,129.95,27500.0,111.6173,111.6345,111.6087,111.6259,27500.0
2014-05-02 15:10:00,129.95,129.96,129.89,129.9,29300.0,111.6259,111.6345,111.5744,111.583,29300.0
2014-05-02 15:15:00,129.9,129.94,129.88,129.89,33200.0,111.583,111.6173,111.5658,111.5744,33200.0
2014-05-02 15:20:00,129.9,129.91,129.83,129.85,39100.0,111.583,111.5916,111.5228,111.54,39100.0
2014-05-02 15:25:00,129.85,129.86,129.79,129.84,59500.0,111.54,111.5486,111.4885,111.5314,59500.0
2014-05-02 15:30:00,129.84,129.93,129.81,129.88,53900.0,111.5314,111.6087,111.5057,111.5658,53900.0
2014-05-02 15:35:00,129.88,129.95,129.86,129.94,85800.0,111.5658,111.6259,111.5486,111.6173,85800.0
2014-05-02 15:40:00,129.94,130.05,129.94,130.05,88100.0,111.6173,111.7118,111.6173,111.7118,88100.0
2014-05-02 15:45:00,130.03,130.08,129.98,129.99,60700.0,111.6946,111.7376,111.6517,111.6603,60700.0
2014-05-02 15:50:00,130.0,130.08,129.97,130.02,77300.0,111.6689,111.7376,111.6431,111.6861,77300.0
2014-05-02 15:55:00,130.02,130.04,129.91,129.94,160200.0,111.6861,111.7032,111.5916,111.6173,160200.0
2014-05-05 09:30:00,129.0,129.64,128.95,129.31,178100.0,110.8099,111.3596,110.7669,111.0762,178100.0
2014-05-05 09:35:00,129.31,129.51,129.1,129.51,52100.0,111.0762,111.248,110.8958,111.248,52100.0
2014-05-05 09:40:00,129.5,129.75,129.29,129.75,44600.0,111.2394,111.4541,111.059,111.4541,44600.0
2014-05-05 09:45:00,129.74,129.79,129.41,129.53,36800.0,111.4455,111.4885,111.1621,111.2651,36800.0
2014-05-05 09:50:00,129.53,130.08,129.52,130.0,66900.0,111.2651,111.7376,111.2566,111.6689,66900.0
2014-05-05 09:55:00,129.93,130.03,129.85,129.95,34000.0,111.6087,111.6946,111.54,111.6259,34000.0
2014-05-05 10:00:00,129.98,130.18,129.83,130.07,54300.0,111.6517,111.8235,111.5228,111.729,54300.0
2014-05-05 10:05:00,130.08,130.33,130.03,130.32,47800.0,111.7376,111.9523,111.6946,111.9438,47800.0
2014-05-05 10:10:00,130.32,130.33,130.04,130.31,39200.0,111.9438,111.9523,111.7032,111.9352,39200.0
2014-05-05 10:15:00,130.33,130.73,130.29,130.73,70600.0,111.9523,112.2959,111.918,112.2959,70600.0
2014-05-05 10:20:00,130.73,130.86,130.61,130.76,68000.0,112.2959,112.4076,112.1929,112.3217,68000.0
2014-05-05 10:25:00,130.76,130.91,130.73,130.75,36800.0,112.3217,112.4506,112.2959,112.3131,36800.0
2014-05-05 10:30:00,130.76,130.96,130.76,130.88,42400.0,112.3217,112.4935,112.3217,112.4248,42400.0
2014-05-05 10:35:00,130.88,131.08,130.83,131.0,76100.0,112.4248,112.5966,112.3818,112.5279,76100.0
2014-05-05 10:40:00,131.01,131.24,131.01,131.17,56500.0,112.5365,112.734,112.5365,112.6739,56500.0
2014-05-05 10:45:00,131.21,131.25,131.1,131.22,26800.0,112.7083,112.7426,112.6138,112.7168,26800.0
2014-05-05 10:50:00,131.17,131.33,131.17,131.24,44700.0,112.6739,112.8113,112.6739,112.734,44700.0
2014-05-05 10:55:00,131.24,131.33,131.08,131.3,45200.0,112.734,112.8113,112.5966,112.7856,45200.0
2014-05-05 11:00:00,131.3,131.34,131.23,131.31,21500.0,112.7856,112.8199,112.7254,112.7942,21500.0
2014-05-05 11:05:00,131.29,131.47,131.26,131.43,61100.0,112.777,112.9316,112.7512,112.8972,61100.0
2014-05-05 11:10:00,131.43,131.5,131.34,131.35,42600.0,112.8972,112.9574,112.8199,112.8285,42600.0
2014-05-05 11:15:00,131.37,131.57,131.34,131.53,51200.0,112.8457,113.0175,112.8199,112.9831,51200.0
2014-05-05 11:20:00,131.57,131.61,131.41,131.42,38200.0,113.0175,113.0519,112.8801,112.8886,38200.0
2014-05-05 11:25:00,131.43,131.46,131.24,131.35,26100.0,112.8972,112.923,112.734,112.8285,26100.0
2014-05-05 11:30:00,131.36,131.57,131.36,131.55,29200.0,112.8371,113.0175,112.8371,113.0003,29200.0
2014-05-05 11:35:00,131.54,131.63,131.48,131.62,17300.0,112.9917,113.069,112.9402,113.0604,17300.0
2014-05-05 11:40:00,131.63,131.75,131.47,131.47,45100.0,113.069,113.1721,112.9316,112.9316,45100.0
2014-05-05 11:45:00,131.46,131.64,131.44,131.61,32300.0,112.923,113.0776,112.9058,113.0519,32300.0
2014-05-05 11:50:00,131.62,131.84,131.62,131.72,29700.0,113.0604,113.2494,113.0604,113.1463,29700.0
2014-05-05 11:55:00,131.71,131.8,131.62,131.8,19700.0,113.1377,113.2151,113.0604,113.2151,19700.0
2014-05-05 12:00:00,131.82,131.84,131.67,131.76,33000.0,113.2322,113.2494,113.1034,113.1807,33000.0
2014-05-05 12:05:00,131.76,131.84,131.66,131.66,18400.0,113.1807,113.2494,113.0948,113.0948,18400.0
2014-05-05 12:10:00,131.67,131.97,131.67,131.93,63000.0,113.1034,113.3611,113.1034,113.3267,63000.0
2014-05-05 12:15:00,131.94,132.0,131.86,131.93,35700.0,113.3353,113.3869,113.2666,113.3267,35700.0
2014-05-05 12:20:00,131.91,131.94,131.84,131.88,13300.0,113.3095,113.3353,113.2494,113.2838,13300.0
2014-05-05 12:25:00,131.86,131.88,131.7,131.71,20300.0,113.2666,113.2838,113.1292,113.1377,20300.0
2014-05-05 12:30:00,131.7,131.7,131.55,131.67,16700.0,113.1292,113.1292,113.0003,113.1034,16700.0
2014-05-05 12:35:00,131.7,131.88,131.69,131.85,32800.0,113.1292,113.2838,113.1206,113.258,32800.0
2014-05-05 12:40:00,131.83,131.88,131.77,131.82,10700.0,113.2408,113.2838,113.1893,113.2322,10700.0
2014-05-05 12:45:00,131.81,131.89,131.78,131.78,13000.0,113.2236,113.2924,113.1979,113.1979,13000.0
2014-05-05 12:50:00,131.77,131.8,131.71,131.71,15600.0,113.1893,113.2151,113.1377,113.1377,15600.0
2014-05-05 12:55:00,131.71,131.75,131.66,131.71,14200.0,113.1377,113.1721,113.0948,113.1377,14200.0
2014-05-05 13:00:00,131.74,131.82,131.71,131.8,21600.0,113.1635,113.2322,113.1377,113.2151,21600.0
2014-05-05 13:05:00,131.8,131.84,131.64,131.64,30900.0,113.2151,113.2494,113.0776,113.0776,30900.0
2014-05-05 13:10:00,131.66,131.67,131.53,131.66,23800.0,113.0948,113.1034,112.9831,113.0948,23800.0
2014-05-05 13:15:00,131.67,131.75,131.65,131.71,17200.0,113.1034,113.1721,113.0862,113.1377,17200.0
2014-05-05 13:20:00,131.73,131.85,131.71,131.78,18700.0,113.1549,113.258,113.1377,113.1979,18700.0
2014-05-05 13:25:00,131.76,131.8,131.6,131.62,20800.0,113.1807,113.2151,113.0433,113.0604,20800.0
2014-05-05 13:30:00,131.63,131.8,131.6,131.78,12400.0,113.069,113.2151,113.0433,113.1979,12400.0
2014-05-05 13:35:00,131.79,131.8,131.68,131.69,14300.0,113.2065,113.2151,113.112,113.1206,14300.0
2014-05-05 13:40:00,131.68,131.86,131.66,131.86,22000.0,113.112,113.2666,113.0948,113.2666,22000.0
2014-05-05 13:45:00,131.86,131.95,131.83,131.93,30300.0,113.2666,113.3439,113.2408,113.3267,30300.0
2014-05-05 13:50:00,131.94,131.99,131.86,131.98,26500.0,113.3353,113.3783,113.2666,113.3697,26500.0
2014-05-05 13:55:00,131.97,131.99,131.86,131.98,22400.0,113.3611,113.3783,113.2666,113.3697,22400.0
2014-05-05 14:00:00,131.96,132.13,131.94,132.06,86600.0,113.3525,113.4985,113.3353,113.4384,86600.0
2014-05-05 14:05:00,132.05,132.07,132.0,132.06,22900.0,113.4298,113.447,113.3869,113.4384,22900.0
2014-05-05 14:10:00,132.05,132.1,132.01,132.07,23500.0,113.4298,113.4728,113.3954,113.447,23500.0
2014-05-05 14:15:00,132.05,132.13,132.03,132.13,20200.0,113.4298,113.4985,113.4126,113.4985,20200.0
2014-05-05 14:20:00,132.13,132.19,132.1,132.14,27900.0,113.4985,113.5501,113.4728,113.5071,27900.0
2014-05-05 14:25:00,132.15,132.17,132.0,132.11,49800.0,113.5157,113.5329,113.3869,113.4813,49800.0
2014-05-05 14:30:00,132.11,132.15,132.08,132.14,21700.0,113.4813,113.5157,113.4556,113.5071,21700.0
2014-05-05 14:35:00,132.14,132.14,132.0,132.06,25900.0,113.5071,113.5071,113.3869,113.4384,25900.0
2014-05-05 14:40:00,132.06,132.16,132.06,132.14,24900.0,113.4384,113.5243,113.4384,113.5071,24900.0
2014-05-05 14:45:00,132.14,132.38,132.12,132.32,59900.0,113.5071,113.7133,113.4899,113.6617,59900.0
2014-05-05 14:50:00,132.34,132.37,132.21,132.29,31200.0,113.6789,113.7047,113.5672,113.636,31200.0
2014-05-05 14:55:00,132.28,132.33,132.24,132.31,32400.0,113.6274,113.6703,113.593,113.6531,32400.0
2014-05-05 15:00:00,132.31,132.32,132.16,132.19,28700.0,113.6531,113.6617,113.5243,113.5501,28700.0
2014-05-05 15:05:00,132.19,132.25,132.15,132.23,29700.0,113.5501,113.6016,113.5157,113.5844,29700.0
2014-05-05 15:10:00,132.26,132.37,132.25,132.3,40100.0,113.6102,113.7047,113.6016,113.6446,40100.0
2014-05-05 15:15:00,132.29,132.32,132.2,132.23,38600.0,113.636,113.6617,113.5587,113.5844,38600.0
2014-05-05 15:20:00,132.24,132.3,132.23,132.29,18100.0,113.593,113.6446,113.5844,113.636,18100.0
2014-05-05 15:25:00,132.29,132.29,132.08,132.26,45500.0,113.636,113.636,113.4556,113.6102,45500.0
2014-05-05 15:30:00,132.27,132.31,132.2,132.2,67600.0,113.6188,113.6531,113.5587,113.5587,67600.0
2014-05-05 15:35:00,132.2,132.26,132.12,132.15,71000.0,113.5587,113.6102,113.4899,113.5157,71000.0
2014-05-05 15:40:00,132.15,132.21,132.07,132.08,88600.0,113.5157,113.5672,113.447,113.4556,88600.0
2014-05-05 15:45:00,132.07,132.23,132.06,132.09,75100.0,113.447,113.5844,113.4384,113.4642,75100.0
2014-05-05 15:50:00,132.09,132.09,131.99,132.02,111100.0,113.4642,113.4642,113.3783,113.404,111100.0
2014-05-05 15:55:00,132.02,132.06,131.92,131.97,140800.0,113.404,113.4384,113.3181,113.3611,140800.0
2014-05-06 09:30:00,131.75,131.92,131.2,131.25,140700.0,113.1721,113.3181,112.6997,112.7426,140700.0
2014-05-06 09:35:00,131.27,131.43,131.11,131.32,50200.0,112.7598,112.8972,112.6224,112.8027,50200.0
2014-05-06 09:40:00,131.3,131.57,130.91,131.36,89700.0,112.7856,113.0175,112.4506,112.8371,89700.0
2014-05-06 09:45:00,131.39,131.77,131.23,131.56,65200.0,112.8629,113.1893,112.7254,113.0089,65200.0
2014-05-06 09:50:00,131.62,131.7,131.1,131.36,57100.0,113.0604,113.1292,112.6138,112.8371,57100.0
2014-05-06 09:55:00,131.29,131.59,131.21,131.57,32300.0,112.777,113.0347,112.7083,113.0175,32300.0
2014-05-06 10:00:00,131.59,131.62,131.32,131.4,33500.0,113.0347,113.0604,112.8027,112.8715,33500.0
2014-05-06 10:05:00,131.4,131.46,131.16,131.23,31300.0,112.8715,112.923,112.6653,112.7254,31300.0
2014-05-06 10:10:00,131.24,131.46,131.03,131.31,42700.0,112.734,112.923,112.5536,112.7942,42700.0
2014-05-06 10:15:00,131.37,131.51,131.14,131.14,22500.0,112.8457,112.966,112.6481,112.6481,22500.0
2014-05-06 10:20:00,131.14,131.47,131.12,131.44,32400.0,112.6481,112.9316,112.6309,112.9058,32400.0
2014-05-06 10:25:00,131.38,131.38,131.11,131.27,37400.0,112.8543,112.8543,112.6224,112.7598,37400.0
2014-05-06 10:30:00,131.3,131.49,131.21,131.31,44600.0,112.7856,112.9488,112.7083,112.7942,44600.0
2014-05-06 10:35:00,131.31,131.46,131.23,131.3,29000.0,112.7942,112.923,112.7254,112.7856,29000.0
2014-05-06 10:40:00,131.3,131.39,131.12,131.29,35600.0,112.7856,112.8629,112.6309,112.777,35600.0
2014-05-06 10:45:00,131.29,131.3,131.15,131.24,16400.0,112.777,112.7856,112.6567,112.734,16400.0
2014-05-06 10:50:00,131.22,131.22,130.91,130.91,46000.0,112.7168,112.7168,112.4506,112.4506,46000.0
2014-05-06 10:55:00,130.93,131.06,130.79,130.82,41100.0,112.4677,112.5794,112.3475,112.3732,41100.0
2014-05-06 11:00:00,130.83,130.88,130.7,130.88,23900.0,112.3818,112.4248,112.2702,112.4248,23900.0
2014-05-06 11:05:00,130.87,131.02,130.84,131.0,26300.0,112.4162,112.545,112.3904,112.5279,26300.0
2014-05-06 11:10:00,130.99,131.22,130.98,131.17,26300.0,112.5193,112.7168,112.5107,112.6739,26300.0
2014-05-06 11:15:00,131.19,131.2,131.05,131.13,35600.0,112.6911,112.6997,112.5708,112.6395,35600.0
2014-05-06 11:20:00,131.12,131.15,130.96,131.15,22800.0,112.6309,112.6567,112.4935,112.6567,22800.0
2014-05-06 11:25:00,131.15,131.16,131.02,131.16,28100.0,112.6567,112.6653,112.545,112.6653,28100.0
2014-05-06 11:30:00,131.16,131.41,131.12,131.38,26300.0,112.6653,112.8801,112.6309,112.8543,26300.0
2014-05-06 11:35:00,131.4,131.47,131.3,131.42,20100.0,112.8715,112.9316,112.7856,112.8886,20100.0
2014-05-06 11:40:00,131.4,131.61,131.35,131.51,37500.0,112.8715,113.0519,112.8285,112.966,37500.0
2014-05-06 11:45:00,131.52,131.66,131.5,131.62,33400.0,112.9745,113.0948,112.9574,113.0604,33400.0
2014-05-06 11:50:00,131.61,131.73,131.56,131.72,30300.0,113.0519,113.1549,113.0089,113.1463,30300.0
2014-05-06 11:55:00,131.7,131.82,131.69,131.77,26200.0,113.1292,113.2322,113.1206,113.1893,26200.0
2014-05-06 12:00:00,131.73,131.77,131.56,131.57,27900.0,113.1549,113.1893,113.0089,113.0175,27900.0
2014-05-06 12:05:00,131.59,131.67,131.56,131.59,27400.0,113.0347,113.1034,113.0089,113.0347,27400.0
2014-05-06 12:10:00,131.6,131.7,131.59,131.63,13500.0,113.0433,113.1292,113.0347,113.069,13500.0
2014-05-06 12:15:00,131.62,131.64,131.54,131.56,32700.0,113.0604,113.0776,112.9917,113.0089,32700.0
2014-05-06 12:20:00,131.55,131.56,131.41,131.41,28100.0,113.0003,113.0089,112.8801,112.8801,28100.0
2014-05-06 12:25:00,131.4,131.41,131.3,131.39,15200.0,112.8715,112.8801,112.7856,112.8629,15200.0
2014-05-06 12:30:00,131.37,131.45,131.35,131.4,19100.0,112.8457,112.9144,112.8285,112.8715,19100.0
2014-05-06 12:35:00,131.39,131.59,131.35,131.54,26800.0,112.8629,113.0347,112.8285,112.9917,26800.0
2014-05-06 12:40:00,131.53,131.53,131.29,131.41,30200.0,112.9831,112.9831,112.777,112.8801,30200.0
2014-05-06 12:45:00,131.4,131.4,131.21,131.36,18600.0,112.8715,112.8715,112.7083,112.8371,18600.0
2014-05-06 12:50:00,131.36,131.36,131.28,131.29,14400.0,112.8371,112.8371,112.7684,112.777,14400.0
2014-05-06 12:55:00,131.29,131.46,131.26,131.43,25300.0,112.777,112.923,112.7512,112.8972,25300.0
2014-05-06 13:00:00,131.44,131.54,131.44,131.53,14400.0,112.9058,112.9917,112.9058,112.9831,14400.0
2014-05-06 13:05:00,131.53,131.59,131.45,131.45,29600.0,112.9831,113.0347,112.9144,112.9144,29600.0
2014-05-06 13:10:00,131.43,131.48,131.4,131.44,15100.0,112.8972,112.9402,112.8715,112.9058,15100.0
2014-05-06 13:15:00,131.44,131.58,131.37,131.55,24900.0,112.9058,113.0261,112.8457,113.0003,24900.0
2014-05-06 13:20:00,131.55,131.56,131.47,131.48,10300.0,113.0003,113.0089,112.9316,112.9402,10300.0
2014-05-06 13:25:00,131.48,131.48,131.19,131.24,30400.0,112.9402,112.9402,112.6911,112.734,30400.0
2014-05-06 13:30:00,131.22,131.35,131.2,131.3,26600.0,112.7168,112.8285,112.6997,112.7856,26600.0
2014-05-06 13:35:00,131.3,131.32,130.96,130.98,49200.0,112.7856,112.8027,112.4935,112.5107,49200.0
2014-05-06 13:40:00,130.97,131.03,130.75,130.75,45200.0,112.5021,112.5536,112.3131,112.3131,45200.0
2014-05-06 13:45:00,130.75,130.85,130.7,130.82,15800.0,112.3131,112.399,112.2702,112.3732,15800.0
2014-05-06 13:50:00,130.82,131.17,130.81,131.13,42700.0,112.3732,112.6739,112.3647,112.6395,42700.0
2014-05-06 13:55:00,131.12,131.13,130.94,130.99,27600.0,112.6309,112.6395,112.4763,112.5193,27600.0
2014-05-06 14:00:00,130.94,130.95,130.79,130.82,44200.0,112.4763,112.4849,112.3475,112.3732,44200.0
2014-05-06 14:05:00,130.82,130.83,130.71,130.8,39700.0,112.3732,112.3818,112.2788,112.3561,39700.0
2014-05-06 14:10:00,130.8,130.98,130.76,130.83,34100.0,112.3561,112.5107,112.3217,112.3818,34100.0
2014-05-06 14:15:00,130.84,130.98,130.81,130.95,17600.0,112.3904,112.5107,112.3647,112.4849,17600.0
2014-05-06 14:20:00,130.95,131.0,130.86,130.86,22400.0,112.4849,112.5279,112.4076,112.4076,22400.0
2014-05-06 14:25:00,130.86,130.95,130.83,130.91,17800.0,112.4076,112.4849,112.3818,112.4506,17800.0
2014-05-06 14:30:00,130.91,130.97,130.82,130.97,23400.0,112.4506,112.5021,112.3732,112.5021,23400.0
2014-05-06 14:35:00,130.94,130.98,130.77,130.83,36400.0,112.4763,112.5107,112.3303,112.3818,36400.0
2014-05-06 14:40:00,130.84,131.12,130.82,131.06,31300.0,112.3904,112.6309,112.3732,112.5794,31300.0
2014-05-06 14:45:00,131.08,131.1,130.95,130.96,21700.0,112.5966,112.6138,112.4849,112.4935,21700.0
2014-05-06 14:50:00,130.95,130.99,130.91,130.99,19300.0,112.4849,112.5193,112.4506,112.5193,19300.0
2014-05-06 14:55:00,130.99,131.07,130.94,130.99,33800.0,112.5193,112.588,112.4763,112.5193,33800.0
2014-05-06 15:00:00,130.97,130.98,130.82,130.92,28700.0,112.5021,112.5107,112.3732,112.4591,28700.0
2014-05-06 15:05:00,130.9,130.94,130.82,130.91,25000.0,112.442,112.4763,112.3732,112.4506,25000.0
2014-05-06 15:10:00,130.91,131.14,130.89,131.1,40700.0,112.4506,112.6481,112.4334,112.6138,40700.0
2014-05-06 15:15:00,131.1,131.27,131.08,131.25,30600.0,112.6138,112.7598,112.5966,112.7426,30600.0
2014-05-06 15:20:00,131.23,131.36,131.09,131.13,51300.0,112.7254,112.8371,112.6052,112.6395,51300.0
2014-05-06 15:25:00,131.11,131.14,131.02,131.04,46000.0,112.6224,112.6481,112.545,112.5622,46000.0
2014-05-06 15:30:00,131.05,131.13,131.01,131.1,43600.0,112.5708,112.6395,112.5365,112.6138,43600.0
2014-05-06 15:35:00,131.11,131.28,131.1,131.24,52300.0,112.6224,112.7684,112.6138,112.734,52300.0
2014-05-06 15:40:00,131.25,131.25,130.97,131.0,67200.0,112.7426,112.7426,112.5021,112.5279,67200.0
2014-05-06 15:45:00,131.0,131.01,130.94,131.01,77000.0,112.5279,112.5365,112.4763,112.5365,77000.0
2014-05-06 15:50:00,131.01,131.02,130.86,130.89,99400.0,112.5365,112.545,112.4076,112.4334,99400.0
2014-05-06 15:55:00,130.89,130.96,130.8,130.84,193200.0,112.4334,112.4935,112.3561,112.3904,193200.0
2014-05-07 09:30:00,130.77,131.1,130.64,131.01,126000.0,112.9594,113.2444,112.8471,113.1667,126000.0
2014-05-07 09:35:00,130.99,131.01,130.27,130.34,52100.0,113.1494,113.1667,112.5275,112.5879,52100.0
2014-05-07 09:40:00,130.34,130.57,130.08,130.3,46900.0,112.5879,112.7866,112.3634,112.5534,46900.0
2014-05-07 09:45:00,130.33,130.48,130.11,130.34,41300.0,112.5793,112.7089,112.3893,112.5879,41300.0
2014-05-07 09:50:00,130.35,130.5,130.1,130.35,84600.0,112.5966,112.7262,112.3806,112.5966,84600.0
2014-05-07 09:55:00,130.31,130.37,129.91,129.95,43300.0,112.562,112.6139,112.2165,112.2511,43300.0
2014-05-07 10:00:00,129.96,130.4,129.96,130.29,31100.0,112.2597,112.6398,112.2597,112.5448,31100.0
2014-05-07 10:05:00,130.35,130.35,129.68,129.76,30300.0,112.5966,112.5966,112.0178,112.0869,30300.0
2014-05-07 10:10:00,129.76,129.89,129.27,129.33,64300.0,112.0869,112.1992,111.6637,111.7155,64300.0
2014-05-07 10:15:00,129.37,129.8,129.2,129.6,32000.0,111.7501,112.1215,111.6032,111.9487,32000.0
2014-05-07 10:20:00,129.59,129.87,129.56,129.67,41000.0,111.9401,112.182,111.9142,112.0092,41000.0
2014-05-07 10:25:00,129.63,129.97,129.54,129.97,39900.0,111.9746,112.2683,111.8969,112.2683,39900.0
2014-05-07 10:30:00,129.92,129.94,129.65,129.81,24400.0,112.2252,112.2424,111.9919,112.1301,24400.0
2014-05-07 10:35:00,129.82,130.25,129.75,130.07,22700.0,112.1388,112.5102,112.0783,112.3547,22700.0
2014-05-07 10:40:00,130.12,130.12,129.74,129.76,24800.0,112.3979,112.3979,112.0697,112.0869,24800.0
2014-05-07 10:45:00,129.79,130.05,129.75,129.93,27700.0,112.1129,112.3374,112.0783,112.2338,27700.0
2014-05-07 10:50:00,129.93,130.02,129.81,129.9,15800.0,112.2338,112.3115,112.1301,112.2079,15800.0
2014-05-07 10:55:00,129.95,129.99,129.76,129.78,17200.0,112.2511,112.2856,112.0869,112.1042,17200.0
2014-05-07 11:00:00,129.73,129.78,129.59,129.68,21500.0,112.061,112.1042,111.9401,112.0178,21500.0
2014-05-07 11:05:00,129.67,129.93,129.62,129.89,13600.0,112.0092,112.2338,111.966,112.1992,13600.0
2014-05-07 11:10:00,129.9,130.03,129.79,130.0,18400.0,112.2079,112.3202,112.1129,112.2943,18400.0
2014-05-07 11:15:00,129.99,130.02,129.73,129.75,15800.0,112.2856,112.3115,112.061,112.0783,15800.0
2014-05-07 11:20:00,129.71,129.88,129.64,129.8,7800.0,112.0438,112.1906,111.9833,112.1215,7800.0
2014-05-07 11:25:00,129.79,129.83,129.66,129.78,8500.0,112.1129,112.1474,112.0006,112.1042,8500.0
2014-05-07 11:30:00,129.85,130.16,129.72,130.07,14600.0,112.1647,112.4325,112.0524,112.3547,14600.0
2014-05-07 11:35:00,130.14,130.16,129.99,130.08,15000.0,112.4152,112.4325,112.2856,112.3634,15000.0
2014-05-07 11:40:00,130.08,130.25,129.92,130.16,22800.0,112.3634,112.5102,112.2252,112.4325,22800.0
2014-05-07 11:45:00,130.22,130.44,130.18,130.32,21900.0,112.4843,112.6743,112.4497,112.5707,21900.0
2014-05-07 11:50:00,130.36,130.37,130.21,130.34,10300.0,112.6052,112.6139,112.4757,112.5879,10300.0
2014-05-07 11:55:00,130.36,130.41,130.09,130.09,26300.0,112.6052,112.6484,112.372,112.372,26300.0
2014-05-07 12:00:00,130.08,130.15,129.99,130.0,20300.0,112.3634,112.4238,112.2856,112.2943,20300.0
2014-05-07 12:05:00,130.01,130.11,129.99,130.02,15600.0,112.3029,112.3893,112.2856,112.3115,15600.0
2014-05-07 12:10:00,130.02,130.11,130.02,130.05,15300.0,112.3115,112.3893,112.3115,112.3374,15300.0
2014-05-07 12:15:00,130.09,130.16,130.05,130.11,12100.0,112.372,112.4325,112.3374,112.3893,12100.0
2014-05-07 12:20:00,130.12,130.24,130.12,130.13,9000.0,112.3979,112.5016,112.3979,112.4065,9000.0
2014-05-07 12:25:00,130.13,130.13,130.0,130.02,11400.0,112.4065,112.4065,112.2943,112.3115,11400.0
2014-05-07 12:30:00,130.02,130.11,129.98,130.06,8400.0,112.3115,112.3893,112.277,112.3461,8400.0
2014-05-07 12:35:00,130.06,130.13,130.02,130.11,6400.0,112.3461,112.4065,112.3115,112.3893,6400.0
2014-05-07 12:40:00,130.14,130.14,129.9,129.9,7700.0,112.4152,112.4152,112.2079,112.2079,7700.0
2014-05-07 12:45:00,129.89,129.96,129.84,129.91,6700.0,112.1992,112.2597,112.156,112.2165,6700.0
2014-05-07 12:50:00,129.91,129.95,129.7,129.73,14600.0,112.2165,112.2511,112.0351,112.061,14600.0
2014-05-07 12:55:00,129.73,129.73,129.51,129.66,18200.0,112.061,112.061,111.871,112.0006,18200.0
2014-05-07 13:00:00,129.62,129.75,129.59,129.71,40600.0,111.966,112.0783,111.9401,112.0438,40600.0
2014-05-07 13:05:00,129.71,129.79,129.52,129.6,7900.0,112.0438,112.1129,111.8796,111.9487,7900.0
2014-05-07 13:10:00,129.55,129.79,129.55,129.79,9300.0,111.9055,112.1129,111.9055,112.1129,9300.0
2014-05-07 13:15:00,129.76,129.95,129.75,129.92,5900.0,112.0869,112.2511,112.0783,112.2252,5900.0
2014-05-07 13:20:00,129.91,129.94,129.81,129.83,9000.0,112.2165,112.2424,112.1301,112.1474,9000.0
2014-05-07 13:25:00,129.86,129.88,129.75,129.83,13900.0,112.1733,112.1906,112.0783,112.1474,13900.0
2014-05-07 13:30:00,129.81,130.0,129.77,130.0,7800.0,112.1301,112.2943,112.0956,112.2943,7800.0
2014-05-07 13:35:00,130.0,130.02,129.88,129.89,17500.0,112.2943,112.3115,112.1906,112.1992,17500.0
2014-05-07 13:40:00,129.86,129.86,129.69,129.84,5600.0,112.1733,112.1733,112.0265,112.156,5600.0
2014-05-07 13:45:00,129.78,129.9,129.72,129.72,5400.0,112.1042,112.2079,112.0524,112.0524,5400.0
2014-05-07 13:50:00,129.7,129.77,129.61,129.61,8200.0,112.0351,112.0956,111.9574,111.9574,8200.0
2014-05-07 13:55:00,129.64,129.67,129.41,129.41,20100.0,111.9833,112.0092,111.7846,111.7846,20100.0
2014-05-07 14:00:00,129.39,129.55,129.39,129.41,12100.0,111.7673,111.9055,111.7673,111.7846,12100.0
2014-05-07 14:05:00,129.41,129.68,129.41,129.64,18700.0,111.7846,112.0178,111.7846,111.9833,18700.0
2014-05-07 14:10:00,129.65,129.91,129.64,129.9,37900.0,111.9919,112.2165,111.9833,112.2079,37900.0
2014-05-07 14:15:00,129.9,130.01,129.85,129.85,11800.0,112.2079,112.3029,112.1647,112.1647,11800.0
2014-05-07 14:20:00,129.88,129.93,129.81,129.82,15900.0,112.1906,112.2338,112.1301,112.1388,15900.0
2014-05-07 14:25:00,129.85,129.97,129.77,129.94,11700.0,112.1647,112.2683,112.0956,112.2424,11700.0
2014-05-07 14:30:00,129.99,129.99,129.86,129.87,41200.0,112.2856,112.2856,112.1733,112.182,41200.0
2014-05-07 14:35:00,129.88,129.92,129.87,129.9,24500.0,112.1906,112.2252,112.182,112.2079,24500.0
2014-05-07 14:40:00,129.91,129.98,129.89,129.94,9200.0,112.2165,112.277,112.1992,112.2424,9200.0
2014-05-07 14:45:00,129.94,129.97,129.86,129.9,23700.0,112.2424,112.2683,112.1733,112.2079,23700.0
2014-05-07 14:50:00,129.89,129.92,129.83,129.83,51100.0,112.1992,112.2252,112.1474,112.1474,51100.0
2014-05-07 14:55:00,129.83,130.0,129.82,129.97,16500.0,112.1474,112.2943,112.1388,112.2683,16500.0
2014-05-07 15:00:00,130.0,130.02,129.85,129.87,43200.0,112.2943,112.3115,112.1647,112.182,43200.0
2014-05-07 15:05:00,129.88,130.04,129.86,129.97,23400.0,112.1906,112.3288,112.1733,112.2683,23400.0
2014-05-07 15:10:00,129.98,130.01,129.87,129.89,9400.0,112.277,112.3029,112.182,112.1992,9400.0
2014-05-07 15:15:00,129.86,129.91,129.81,129.81,23900.0,112.1733,112.2165,112.1301,112.1301,23900.0
2014-05-07 15:20:00,129.81,129.85,129.75,129.84,33600.0,112.1301,112.1647,112.0783,112.156,33600.0
2014-05-07 15:25:00,129.84,129.92,129.78,129.79,20700.0,112.156,112.2252,112.1042,112.1129,20700.0
2014-05-07 15:30:00,129.81,129.92,129.79,129.9,62800.0,112.1301,112.2252,112.1129,112.2079,62800.0
2014-05-07 15:35:00,129.89,130.09,129.88,130.09,54500.0,112.1992,112.372,112.1906,112.372,54500.0
2014-05-07 15:40:00,130.08,130.23,129.99,130.23,70900.0,112.3634,112.4929,112.2856,112.4929,70900.0
2014-05-07 15:45:00,130.23,130.36,130.22,130.31,68600.0,112.4929,112.6052,112.4843,112.562,68600.0
2014-05-07 15:50:00,130.31,130.42,130.26,130.26,80300.0,112.562,112.6571,112.5188,112.5188,80300.0
2014-05-07 15:55:00,130.26,130.41,130.25,130.35,164000.0,112.5188,112.6484,112.5102,112.5966,164000.0
2014-05-08 09:30:00,130.17,130.81,130.17,130.81,80900.0,112.4411,112.9939,112.4411,112.9939,80900.0
2014-05-08 09:35:00,130.81,131.13,130.77,131.12,48000.0,112.9939,113.2704,112.9594,113.2617,48000.0
2014-05-08 09:40:00,131.12,131.27,130.93,131.17,30100.0,113.2617,113.3913,113.0976,113.3049,30100.0
2014-05-08 09:45:00,131.13,131.22,130.81,131.07,26800.0,113.2704,113.3481,112.9939,113.2185,26800.0
2014-05-08 09:50:00,131.16,131.19,130.83,130.97,47200.0,113.2963,113.3222,113.0112,113.1321,47200.0
2014-05-08 09:55:00,130.99,131.05,130.65,130.7,38100.0,113.1494,113.2012,112.8557,112.8989,38100.0
2014-05-08 10:00:00,130.7,130.85,130.66,130.72,62100.0,112.8989,113.0285,112.8644,112.9162,62100.0
2014-05-08 10:05:00,130.74,130.82,130.66,130.76,32100.0,112.9335,113.0026,112.8644,112.9507,32100.0
2014-05-08 10:10:00,130.75,130.8,130.7,130.78,69100.0,112.9421,112.9853,112.8989,112.968,69100.0
2014-05-08 10:15:00,130.78,130.93,130.78,130.78,35000.0,112.968,113.0976,112.968,112.968,35000.0
2014-05-08 10:20:00,130.78,130.84,130.76,130.83,31200.0,112.968,113.0198,112.9507,113.0112,31200.0
2014-05-08 10:25:00,130.84,130.85,130.79,130.84,20500.0,113.0198,113.0285,112.9767,113.0198,20500.0
2014-05-08 10:30:00,130.83,130.84,130.75,130.78,18900.0,113.0112,113.0198,112.9421,112.968,18900.0
2014-05-08 10:35:00,130.78,130.8,130.71,130.76,17600.0,112.968,112.9853,112.9076,112.9507,17600.0
2014-05-08 10:40:00,130.76,130.82,130.55,130.57,39900.0,112.9507,113.0026,112.7693,112.7866,39900.0
2014-05-08 10:45:00,130.59,130.82,130.5,130.69,36600.0,112.8039,113.0026,112.7262,112.8903,36600.0
2014-05-08 10:50:00,130.71,130.87,130.7,130.87,16500.0,112.9076,113.0458,112.8989,113.0458,16500.0
2014-05-08 10:55:00,130.83,130.84,130.56,130.63,15300.0,113.0112,113.0198,112.778,112.8384,15300.0
2014-05-08 11:00:00,130.62,130.75,130.54,130.64,30700.0,112.8298,112.9421,112.7607,112.8471,30700.0
2014-05-08 11:05:00,130.6,130.77,130.55,130.57,33300.0,112.8125,112.9594,112.7693,112.7866,33300.0
2014-05-08 11:10:00,130.57,130.64,130.45,130.46,28100.0,112.7866,112.8471,112.683,112.6916,28100.0
2014-05-08 11:15:00,130.5,130.57,130.45,130.49,21700.0,112.7262,112.7866,112.683,112.7175,21700.0
2014-05-08 11:20:00,130.48,130.56,130.38,130.4,27600.0,112.7089,112.778,112.6225,112.6398,27600.0
2014-05-08 11:25:00,130.36,130.55,130.36,130.5,17200.0,112.6052,112.7693,112.6052,112.7262,17200.0
2014-05-08 11:30:00,130.52,130.63,130.51,130.57,28400.0,112.7434,112.8384,112.7348,112.7866,28400.0
2014-05-08 11:35:00,130.6,130.68,130.55,130.55,21100.0,112.8125,112.8816,112.7693,112.7693,21100.0
2014-05-08 11:40:00,130.55,130.65,130.55,130.64,16800.0,112.7693,112.8557,112.7693,112.8471,16800.0
2014-05-08 11:45:00,130.63,130.77,130.63,130.74,19700.0,112.8384,112.9594,112.8384,112.9335,19700.0
2014-05-08 11:50:00,130.75,130.81,130.72,130.74,33500.0,112.9421,112.9939,112.9162,112.9335,33500.0
2014-05-08 11:55:00,130.74,130.77,130.68,130.75,32000.0,112.9335,112.9594,112.8816,112.9421,32000.0
2014-05-08 12:00:00,130.74,130.78,130.69,130.74,15900.0,112.9335,112.968,112.8903,112.9335,15900.0
2014-05-08 12:05:00,130.76,130.81,130.72,130.81,20700.0,112.9507,112.9939,112.9162,112.9939,20700.0
2014-05-08 12:10:00,130.8,130.82,130.77,130.8,5600.0,112.9853,113.0026,112.9594,112.9853,5600.0
2014-05-08 12:15:00,130.8,130.83,130.74,130.74,11500.0,112.9853,113.0112,112.9335,112.9335,11500.0
2014-05-08 12:20:00,130.75,130.83,130.74,130.79,13000.0,112.9421,113.0112,112.9335,112.9767,13000.0
2014-05-08 12:25:00,130.8,130.82,130.75,130.76,16800.0,112.9853,113.0026,112.9421,112.9507,16800.0
2014-05-08 12:30:00,130.79,130.84,130.75,130.81,9900.0,112.9767,113.0198,112.9421,112.9939,9900.0
2014-05-08 12:35:00,130.82,130.84,130.76,130.82,11900.0,113.0026,113.0198,112.9507,113.0026,11900.0
2014-05-08 12:40:00,130.83,130.83,130.71,130.74,22400.0,113.0112,113.0112,112.9076,112.9335,22400.0
2014-05-08 12:45:00,130.75,130.8,130.71,130.73,9800.0,112.9421,112.9853,112.9076,112.9248,9800.0
2014-05-08 12:50:00,130.73,130.74,130.68,130.69,22600.0,112.9248,112.9335,112.8816,112.8903,22600.0
2014-05-08 12:55:00,130.68,130.82,130.67,130.81,25600.0,112.8816,113.0026,112.873,112.9939,25600.0
2014-05-08 13:00:00,130.8,130.88,130.77,130.88,24600.0,112.9853,113.0544,112.9594,113.0544,24600.0
2014-05-08 13:05:00,130.88,130.98,130.82,130.9,38500.0,113.0544,113.1408,113.0026,113.0717,38500.0
2014-05-08 13:10:00,130.9,130.9,130.7,130.75,27900.0,113.0717,113.0717,112.8989,112.9421,27900.0
2014-05-08 13:15:00,130.73,130.85,130.73,130.75,27400.0,112.9248,113.0285,112.9248,112.9421,27400.0
2014-05-08 13:20:00,130.76,130.8,130.66,130.78,42600.0,112.9507,112.9853,112.8644,112.968,42600.0
2014-05-08 13:25:00,130.76,130.85,130.75,130.85,20600.0,112.9507,113.0285,112.9421,113.0285,20600.0
2014-05-08 13:30:00,130.8,130.87,130.73,130.86,13200.0,112.9853,113.0458,112.9248,113.0371,13200.0
2014-05-08 13:35:00,130.87,130.95,130.81,130.81,14300.0,113.0458,113.1149,112.9939,112.9939,14300.0
2014-05-08 13:40:00,130.8,130.87,130.74,130.87,15000.0,112.9853,113.0458,112.9335,113.0458,15000.0
2014-05-08 13:45:00,130.85,130.86,130.7,130.7,22900.0,113.0285,113.0371,112.8989,112.8989,22900.0
2014-05-08 13:50:00,130.7,130.86,130.66,130.81,37400.0,112.8989,113.0371,112.8644,112.9939,37400.0
2014-05-08 13:55:00,130.82,130.89,130.79,130.83,32800.0,113.0026,113.063,112.9767,113.0112,32800.0
2014-05-08 14:00:00,130.83,130.86,130.75,130.77,29200.0,113.0112,113.0371,112.9421,112.9594,29200.0
2014-05-08 14:05:00,130.76,130.86,130.75,130.8,23600.0,112.9507,113.0371,112.9421,112.9853,23600.0
2014-05-08 14:10:00,130.79,130.84,130.75,130.78,46200.0,112.9767,113.0198,112.9421,112.968,46200.0
2014-05-08 14:15:00,130.77,130.85,130.59,130.84,48900.0,112.9594,113.0285,112.8039,113.0198,48900.0
2014-05-08 14:20:00,130.81,130.86,130.8,130.85,12500.0,112.9939,113.0371,112.9853,113.0285,12500.0
2014-05-08 14:25:00,130.86,130.92,130.75,130.88,25200.0,113.0371,113.089,112.9421,113.0544,25200.0
2014-05-08 14:30:00,130.88,130.9,130.77,130.85,24300.0,113.0544,113.0717,112.9594,113.0285,24300.0
2014-05-08 14:35:00,130.85,130.89,130.74,130.75,53500.0,113.0285,113.063,112.9335,112.9421,53500.0
2014-05-08 14:40:00,130.75,130.8,130.71,130.73,39600.0,112.9421,112.9853,112.9076,112.9248,39600.0
2014-05-08 14:45:00,130.73,130.73,130.63,130.65,45900.0,112.9248,112.9248,112.8384,112.8557,45900.0
2014-05-08 14:50:00,130.65,130.74,130.54,130.54,21200.0,112.8557,112.9335,112.7607,112.7607,21200.0
2014-05-08 14:55:00,130.51,130.68,130.46,130.53,26300.0,112.7348,112.8816,112.6916,112.7521,26300.0
2014-05-08 15:00:00,130.55,130.55,130.3,130.35,34700.0,112.7693,112.7693,112.5534,112.5966,34700.0
2014-05-08 15:05:00,130.35,130.53,130.32,130.36,38400.0,112.5966,112.7521,112.5707,112.6052,38400.0
2014-05-08 15:10:00,130.3,130.6,130.27,130.59,25800.0,112.5534,112.8125,112.5275,112.8039,25800.0
2014-05-08 15:15:00,130.56,130.71,130.5,130.66,16400.0,112.778,112.9076,112.7262,112.8644,16400.0
2014-05-08 15:20:00,130.71,130.91,130.7,130.71,28200.0,112.9076,113.0803,112.8989,112.9076,28200.0
2014-05-08 15:25:00,130.71,130.8,130.65,130.75,16100.0,112.9076,112.9853,112.8557,112.9421,16100.0
2014-05-08 15:30:00,130.74,130.79,130.61,130.79,38900.0,112.9335,112.9767,112.8212,112.9767,38900.0
2014-05-08 15:35:00,130.79,130.79,130.61,130.63,32600.0,112.9767,112.9767,112.8212,112.8384,32600.0
2014-05-08 15:40:00,130.63,130.73,130.54,130.56,37300.0,112.8384,112.9248,112.7607,112.778,37300.0
2014-05-08 15:45:00,130.56,130.63,130.48,130.53,65000.0,112.778,112.8384,112.7089,112.7521,65000.0
2014-05-08 15:50:00,130.53,130.66,130.38,130.65,78500.0,112.7521,112.8644,112.6225,112.8557,78500.0
2014-05-08 15:55:00,130.64,130.65,130.53,130.58,86500.0,112.8471,112.8557,112.7521,112.7953,86500.0
2014-05-09 09:30:00,130.26,130.6,130.13,130.6,92100.0,112.5188,112.8125,112.4065,112.8125,92100.0
2014-05-09 09:35:00,130.58,130.62,130.04,130.06,30700.0,112.7953,112.8298,112.3288,112.3461,30700.0
2014-05-09 09:40:00,130.06,130.24,129.88,129.92,37900.0,112.3461,112.5016,112.1906,112.2252,37900.0
2014-05-09 09:45:00,129.92,130.35,129.88,130.29,90800.0,112.2252,112.5966,112.1906,112.5448,90800.0
2014-05-09 09:50:00,130.26,130.39,130.04,130.21,46700.0,112.5188,112.6311,112.3288,112.4757,46700.0
2014-05-09 09:55:00,130.26,130.58,130.11,130.34,43400.0,112.5188,112.7953,112.3893,112.5879,43400.0
2014-05-09 10:00:00,130.34,130.43,130.15,130.15,24400.0,112.5879,112.6657,112.4238,112.4238,24400.0
2014-05-09 10:05:00,130.15,130.37,130.08,130.28,34000.0,112.4238,112.6139,112.3634,112.5361,34000.0
2014-05-09 10:10:00,130.34,130.7,130.31,130.64,39200.0,112.5879,112.8989,112.562,112.8471,39200.0
2014-05-09 10:15:00,130.65,130.8,130.6,130.77,13700.0,112.8557,112.9853,112.8125,112.9594,13700.0
2014-05-09 10:20:00,130.79,130.84,130.62,130.66,10800.0,112.9767,113.0198,112.8298,112.8644,10800.0
2014-05-09 10:25:00,130.65,130.68,130.4,130.4,19800.0,112.8557,112.8816,112.6398,112.6398,19800.0
2014-05-09 10:30:00,130.41,130.59,130.36,130.54,23000.0,112.6484,112.8039,112.6052,112.7607,23000.0
2014-05-09 10:35:00,130.54,130.62,130.38,130.47,19400.0,112.7607,112.8298,112.6225,112.7002,19400.0
2014-05-09 10:40:00,130.49,130.56,130.36,130.42,30900.0,112.7175,112.778,112.6052,112.6571,30900.0
2014-05-09 10:45:00,130.42,130.62,130.36,130.62,17700.0,112.6571,112.8298,112.6052,112.8298,17700.0
2014-05-09 10:50:00,130.6,130.67,130.51,130.6,29000.0,112.8125,112.873,112.7348,112.8125,29000.0
2014-05-09 10:55:00,130.57,130.59,130.42,130.5,14700.0,112.7866,112.8039,112.6571,112.7262,14700.0
2014-05-09 11:00:00,130.5,130.63,130.49,130.57,16900.0,112.7262,112.8384,112.7175,112.7866,16900.0
2014-05-09 11:05:00,130.55,130.55,130.29,130.37,22900.0,112.7693,112.7693,112.5448,112.6139,22900.0
2014-05-09 11:10:00,130.37,130.48,130.26,130.26,20500.0,112.6139,112.7089,112.5188,112.5188,20500.0
2014-05-09 11:15:00,130.28,130.41,130.25,130.39,16000.0,112.5361,112.6484,112.5102,112.6311,16000.0
2014-05-09 11:20:00,130.37,130.53,130.33,130.5,14200.0,112.6139,112.7521,112.5793,112.7262,14200.0
2014-05-09 11:25:00,130.46,130.46,130.34,130.41,7700.0,112.6916,112.6916,112.5879,112.6484,7700.0
2014-05-09 11:30:00,130.44,130.52,130.35,130.46,20900.0,112.6743,112.7434,112.5966,112.6916,20900.0
2014-05-09 11:35:00,130.47,130.75,130.47,130.74,15100.0,112.7002,112.9421,112.7002,112.9335,15100.0
2014-05-09 11:40:00,130.77,130.77,130.61,130.69,13800.0,112.9594,112.9594,112.8212,112.8903,13800.0
2014-05-09 11:45:00,130.7,130.8,130.65,130.76,8900.0,112.8989,112.9853,112.8557,112.9507,8900.0
2014-05-09 11:50:00,130.73,130.73,130.64,130.68,17900.0,112.9248,112.9248,112.8471,112.8816,17900.0
2014-05-09 11:55:00,130.71,130.79,130.7,130.74,10800.0,112.9076,112.9767,112.8989,112.9335,10800.0
2014-05-09 12:00:00,130.74,130.88,130.72,130.82,13400.0,112.9335,113.0544,112.9162,113.0026,13400.0
2014-05-09 12:05:00,130.81,130.84,130.68,130.84,26100.0,112.9939,113.0198,112.8816,113.0198,26100.0
2014-05-09 12:10:00,130.83,130.92,130.8,130.84,17400.0,113.0112,113.089,112.9853,113.0198,17400.0
2014-05-09 12:15:00,130.84,131.01,130.83,131.01,23800.0,113.0198,113.1667,113.0112,113.1667,23800.0
2014-05-09 12:20:00,131.01,131.01,130.81,130.91,16100.0,113.1667,113.1667,112.9939,113.0803,16100.0
2014-05-09 12:25:00,130.88,131.02,130.84,130.93,14500.0,113.0544,113.1753,113.0198,113.0976,14500.0
2014-05-09 12:30:00,130.92,131.01,130.9,131.0,15200.0,113.089,113.1667,113.0717,113.1581,15200.0
2014-05-09 12:35:00,131.01,131.33,131.01,131.29,53400.0,113.1667,113.4431,113.1667,113.4086,53400.0
2014-05-09 12:40:00,131.29,131.33,131.2,131.32,22800.0,113.4086,113.4431,113.3308,113.4345,22800.0
2014-05-09 12:45:00,131.29,131.32,131.14,131.2,40100.0,113.4086,113.4345,113.279,113.3308,40100.0
2014-05-09 12:50:00,131.21,131.25,131.11,131.11,17200.0,113.3395,113.374,113.2531,113.2531,17200.0
2014-05-09 12:55:00,131.11,131.19,131.05,131.11,12600.0,113.2531,113.3222,113.2012,113.2531,12600.0
2014-05-09 13:00:00,131.07,131.16,131.05,131.11,11800.0,113.2185,113.2963,113.2012,113.2531,11800.0
2014-05-09 13:05:00,131.09,131.15,131.05,131.1,17200.0,113.2358,113.2876,113.2012,113.2444,17200.0
2014-05-09 13:10:00,131.08,131.12,131.04,131.05,12000.0,113.2272,113.2617,113.1926,113.2012,12000.0
2014-05-09 13:15:00,131.04,131.06,131.0,131.01,7200.0,113.1926,113.2099,113.1581,113.1667,7200.0
2014-05-09 13:20:00,131.03,131.11,131.0,131.07,8500.0,113.184,113.2531,113.1581,113.2185,8500.0
2014-05-09 13:25:00,131.06,131.06,131.0,131.04,7200.0,113.2099,113.2099,113.1581,113.1926,7200.0
2014-05-09 13:30:00,131.05,131.1,130.96,131.02,18500.0,113.2012,113.2444,113.1235,113.1753,18500.0
2014-05-09 13:35:00,131.02,131.15,131.0,131.13,19500.0,113.1753,113.2876,113.1581,113.2704,19500.0
2014-05-09 13:40:00,131.14,131.16,131.02,131.03,17100.0,113.279,113.2963,113.1753,113.184,17100.0
2014-05-09 13:45:00,131.03,131.06,130.91,130.91,25900.0,113.184,113.2099,113.0803,113.0803,25900.0
2014-05-09 13:50:00,130.91,130.97,130.86,130.97,22900.0,113.0803,113.1321,113.0371,113.1321,22900.0
2014-05-09 13:55:00,131.0,131.05,130.87,130.88,18900.0,113.1581,113.2012,113.0458,113.0544,18900.0
2014-05-09 14:00:00,130.9,131.02,130.88,130.98,16900.0,113.0717,113.1753,113.0544,113.1408,16900.0
2014-05-09 14:05:00,130.98,131.07,130.91,131.03,18900.0,113.1408,113.2185,113.0803,113.184,18900.0
2014-05-09 14:10:00,131.02,131.11,130.94,130.94,23200.0,113.1753,113.2531,113.1062,113.1062,23200.0
2014-05-09 14:15:00,130.94,130.94,130.79,130.87,27800.0,113.1062,113.1062,112.9767,113.0458,27800.0
2014-05-09 14:20:00,130.88,130.89,130.8,130.84,16200.0,113.0544,113.063,112.9853,113.0198,16200.0
2014-05-09 14:25:00,130.84,130.88,130.64,130.72,34600.0,113.0198,113.0544,112.8471,112.9162,34600.0
2014-05-09 14:30:00,130.69,130.86,130.67,130.78,18000.0,112.8903,113.0371,112.873,112.968,18000.0
2014-05-09 14:35:00,130.78,130.87,130.77,130.84,12500.0,112.968,113.0458,112.9594,113.0198,12500.0
2014-05-09 14:40:00,130.83,130.83,130.7,130.7,10900.0,113.0112,113.0112,112.8989,112.8989,10900.0
2014-05-09 14:45:00,130.69,130.82,130.69,130.79,5900.0,112.8903,113.0026,112.8903,112.9767,5900.0
2014-05-09 14:50:00,130.78,130.88,130.78,130.87,12800.0,112.968,113.0544,112.968,113.0458,12800.0
2014-05-09 14:55:00,130.86,131.0,130.85,130.92,11500.0,113.0371,113.1581,113.0285,113.089,11500.0
2014-05-09 15:00:00,130.94,131.1,130.94,131.02,21200.0,113.1062,113.2444,113.1062,113.1753,21200.0
2014-05-09 15:05:00,131.03,131.1,130.96,131.09,26300.0,113.184,113.2444,113.1235,113.2358,26300.0
2014-05-09 15:10:00,131.09,131.15,131.07,131.09,26300.0,113.2358,113.2876,113.2185,113.2358,26300.0
2014-05-09 15:15:00,131.09,131.09,130.96,131.03,14600.0,113.2358,113.2358,113.1235,113.184,14600.0
2014-05-09 15:20:00,131.03,131.03,130.9,130.94,20700.0,113.184,113.184,113.0717,113.1062,20700.0
2014-05-09 15:25:00,130.93,131.04,130.89,131.02,16800.0,113.0976,113.1926,113.063,113.1753,16800.0
2014-05-09 15:30:00,131.02,131.05,130.94,131.03,23900.0,113.1753,113.2012,113.1062,113.184,23900.0
2014-05-09 15:35:00,131.04,131.15,131.03,131.15,71600.0,113.1926,113.2876,113.184,113.2876,71600.0
2014-05-09 15:40:00,131.13,131.33,131.1,131.21,74200.0,113.2704,113.4431,113.2444,113.3395,74200.0
2014-05-09 15:45:00,131.21,131.27,131.0,131.11,122300.0,113.3395,113.3913,113.1581,113.2531,122300.0
2014-05-09 15:50:00,131.12,131.22,131.03,131.07,65600.0,113.2617,113.3481,113.184,113.2185,65600.0
2014-05-09 15:55:00,131.07,131.11,131.01,131.1,114700.0,113.2185,113.2531,113.1667,113.2444,114700.0
2014-05-12 09:30:00,131.82,132.2,131.64,132.12,136900.0,113.8664,114.1946,113.7109,114.1255,136900.0
2014-05-12 09:35:00,132.05,132.4,131.68,131.7,70400.0,114.065,114.3674,113.7454,113.7627,70400.0
2014-05-12 09:40:00,131.8,132.25,131.78,132.19,44100.0,113.8491,114.2378,113.8318,114.186,44100.0
2014-05-12 09:45:00,132.25,132.29,132.08,132.25,42700.0,114.2378,114.2724,114.091,114.2378,42700.0
2014-05-12 09:50:00,132.2,132.39,132.15,132.38,30800.0,114.1946,114.3587,114.1514,114.3501,30800.0
2014-05-12 09:55:00,132.35,132.4,132.15,132.29,32800.0,114.3242,114.3674,114.1514,114.2724,32800.0
2014-05-12 10:00:00,132.29,132.37,132.13,132.14,32400.0,114.2724,114.3415,114.1342,114.1428,32400.0
2014-05-12 10:05:00,132.12,132.37,132.05,132.34,37600.0,114.1255,114.3415,114.065,114.3156,37600.0
2014-05-12 10:10:00,132.29,132.33,132.02,132.13,68400.0,114.2724,114.3069,114.0391,114.1342,68400.0
2014-05-12 10:15:00,132.12,132.36,132.03,132.27,52700.0,114.1255,114.3328,114.0478,114.2551,52700.0
2014-05-12 10:20:00,132.31,132.38,132.16,132.16,36800.0,114.2896,114.3501,114.1601,114.1601,36800.0
2014-05-12 10:25:00,132.19,132.19,132.06,132.09,43600.0,114.186,114.186,114.0737,114.0996,43600.0
2014-05-12 10:30:00,132.14,132.15,132.08,132.12,26300.0,114.1428,114.1514,114.091,114.1255,26300.0
2014-05-12 10:35:00,132.15,132.28,132.12,132.25,40000.0,114.1514,114.2637,114.1255,114.2378,40000.0
2014-05-12 10:40:00,132.3,132.42,132.24,132.42,29000.0,114.281,114.3847,114.2292,114.3847,29000.0
2014-05-12 10:45:00,132.43,132.6,132.4,132.47,94200.0,114.3933,114.5401,114.3674,114.4278,94200.0
2014-05-12 10:50:00,132.48,132.54,132.4,132.44,53200.0,114.4365,114.4883,114.3674,114.4019,53200.0
2014-05-12 10:55:00,132.46,132.57,132.46,132.5,38500.0,114.4192,114.5142,114.4192,114.4538,38500.0
2014-05-12 11:00:00,132.52,132.75,132.51,132.72,75600.0,114.471,114.6697,114.4624,114.6438,75600.0
2014-05-12 11:05:00,132.7,132.84,132.67,132.84,37400.0,114.6265,114.7475,114.6006,114.7475,37400.0
2014-05-12 11:10:00,132.82,132.88,132.72,132.75,40000.0,114.7302,114.782,114.6438,114.6697,40000.0
2014-05-12 11:15:00,132.74,132.74,132.64,132.65,17000.0,114.6611,114.6611,114.5747,114.5833,17000.0
2014-05-12 11:20:00,132.65,132.68,132.6,132.6,23800.0,114.5833,114.6092,114.5401,114.5401,23800.0
2014-05-12 11:25:00,132.6,132.69,132.6,132.68,19800.0,114.5401,114.6179,114.5401,114.6092,19800.0
2014-05-12 11:30:00,132.68,132.8,132.66,132.66,24600.0,114.6092,114.7129,114.592,114.592,24600.0
2014-05-12 11:35:00,132.71,132.77,132.65,132.7,26300.0,114.6352,114.687,114.5833,114.6265,26300.0
2014-05-12 11:40:00,132.69,132.78,132.63,132.76,24200.0,114.6179,114.6956,114.5661,114.6783,24200.0
2014-05-12 11:45:00,132.79,132.89,132.78,132.86,32600.0,114.7043,114.7906,114.6956,114.7647,32600.0
2014-05-12 11:50:00,132.85,132.88,132.75,132.8,15800.0,114.7561,114.782,114.6697,114.7129,15800.0
2014-05-12 11:55:00,132.84,132.84,132.71,132.76,15700.0,114.7475,114.7475,114.6352,114.6783,15700.0
2014-05-12 12:00:00,132.77,132.77,132.65,132.7,18800.0,114.687,114.687,114.5833,114.6265,18800.0
2014-05-12 12:05:00,132.7,132.8,132.67,132.78,11100.0,114.6265,114.7129,114.6006,114.6956,11100.0
2014-05-12 12:10:00,132.78,132.8,132.65,132.67,24200.0,114.6956,114.7129,114.5833,114.6006,24200.0
2014-05-12 12:15:00,132.67,132.72,132.62,132.65,15200.0,114.6006,114.6438,114.5574,114.5833,15200.0
2014-05-12 12:20:00,132.67,132.71,132.6,132.7,14500.0,114.6006,114.6352,114.5401,114.6265,14500.0
2014-05-12 12:25:00,132.69,132.78,132.68,132.78,12500.0,114.6179,114.6956,114.6092,114.6956,12500.0
2014-05-12 12:30:00,132.76,132.76,132.66,132.72,9500.0,114.6783,114.6783,114.592,114.6438,9500.0
2014-05-12 12:35:00,132.72,132.79,132.69,132.72,21200.0,114.6438,114.7043,114.6179,114.6438,21200.0
2014-05-12 12:40:00,132.75,132.79,132.71,132.76,14600.0,114.6697,114.7043,114.6352,114.6783,14600.0
2014-05-12 12:45:00,132.74,132.81,132.7,132.76,14600.0,114.6611,114.7215,114.6265,114.6783,14600.0
2014-05-12 12:50:00,132.79,132.8,132.75,132.77,9800.0,114.7043,114.7129,114.6697,114.687,9800.0
2014-05-12 12:55:00,132.76,132.78,132.7,132.74,12500.0,114.6783,114.6956,114.6265,114.6611,12500.0
2014-05-12 13:00:00,132.72,132.72,132.66,132.69,22100.0,114.6438,114.6438,114.592,114.6179,22100.0
2014-05-12 13:05:00,132.67,132.72,132.66,132.66,11600.0,114.6006,114.6438,114.592,114.592,11600.0
2014-05-12 13:10:00,132.66,132.67,132.59,132.61,22000.0,114.592,114.6006,114.5315,114.5488,22000.0
2014-05-12 13:15:00,132.62,132.68,132.6,132.67,19500.0,114.5574,114.6092,114.5401,114.6006,19500.0
2014-05-12 13:20:00,132.66,132.7,132.66,132.68,11200.0,114.592,114.6265,114.592,114.6092,11200.0
2014-05-12 13:25:00,132.69,132.71,132.66,132.68,10800.0,114.6179,114.6352,114.592,114.6092,10800.0
2014-05-12 13:30:00,132.66,132.7,132.6,132.64,16700.0,114.592,114.6265,114.5401,114.5747,16700.0
2014-05-12 13:35:00,132.65,132.67,132.6,132.63,8500.0,114.5833,114.6006,114.5401,114.5661,8500.0
2014-05-12 13:40:00,132.61,132.63,132.57,132.58,10100.0,114.5488,114.5661,114.5142,114.5229,10100.0
2014-05-12 13:45:00,132.59,132.61,132.54,132.57,13900.0,114.5315,114.5488,114.4883,114.5142,13900.0
2014-05-12 13:50:00,132.58,132.69,132.57,132.59,19600.0,114.5229,114.6179,114.5142,114.5315,19600.0
2014-05-12 13:55:00,132.59,132.66,132.56,132.65,19300.0,114.5315,114.592,114.5056,114.5833,19300.0
2014-05-12 14:00:00,132.62,132.64,132.5,132.61,20000.0,114.5574,114.5747,114.4538,114.5488,20000.0
2014-05-12 14:05:00,132.63,132.71,132.57,132.71,27600.0,114.5661,114.6352,114.5142,114.6352,27600.0
2014-05-12 14:10:00,132.69,132.73,132.67,132.69,22500.0,114.6179,114.6524,114.6006,114.6179,22500.0
2014-05-12 14:15:00,132.72,132.73,132.59,132.61,24700.0,114.6438,114.6524,114.5315,114.5488,24700.0
2014-05-12 14:20:00,132.64,132.72,132.64,132.72,16200.0,114.5747,114.6438,114.5747,114.6438,16200.0
2014-05-12 14:25:00,132.72,132.79,132.69,132.78,25200.0,114.6438,114.7043,114.6179,114.6956,25200.0
2014-05-12 14:30:00,132.78,132.81,132.73,132.81,17000.0,114.6956,114.7215,114.6524,114.7215,17000.0
2014-05-12 14:35:00,132.81,132.85,132.78,132.85,18200.0,114.7215,114.7561,114.6956,114.7561,18200.0
2014-05-12 14:40:00,132.84,132.9,132.83,132.85,19300.0,114.7475,114.7993,114.7388,114.7561,19300.0
2014-05-12 14:45:00,132.85,132.92,132.82,132.92,26000.0,114.7561,114.8166,114.7302,114.8166,26000.0
2014-05-12 14:50:00,132.92,132.98,132.89,132.95,18900.0,114.8166,114.8684,114.7906,114.8425,18900.0
2014-05-12 14:55:00,132.97,132.99,132.9,132.91,21200.0,114.8597,114.877,114.7993,114.8079,21200.0
2014-05-12 15:00:00,132.9,132.96,132.85,132.93,29500.0,114.7993,114.8511,114.7561,114.8252,29500.0
2014-05-12 15:05:00,132.93,132.95,132.88,132.92,38000.0,114.8252,114.8425,114.782,114.8166,38000.0
2014-05-12 15:10:00,132.92,132.92,132.8,132.81,22500.0,114.8166,114.8166,114.7129,114.7215,22500.0
2014-05-12 15:15:00,132.81,132.81,132.75,132.79,33300.0,114.7215,114.7215,114.6697,114.7043,33300.0
2014-05-12 15:20:00,132.79,132.79,132.66,132.68,25300.0,114.7043,114.7043,114.592,114.6092,25300.0
2014-05-12 15:25:00,132.68,132.75,132.67,132.69,28900.0,114.6092,114.6697,114.6006,114.6179,28900.0
2014-05-12 15:30:00,132.68,132.79,132.66,132.78,49900.0,114.6092,114.7043,114.592,114.6956,49900.0
2014-05-12 15:35:00,132.77,132.77,132.68,132.71,44900.0,114.687,114.687,114.6092,114.6352,44900.0
2014-05-12 15:40:00,132.72,132.8,132.72,132.76,50100.0,114.6438,114.7129,114.6438,114.6783,50100.0
2014-05-12 15:45:00,132.78,132.79,132.64,132.64,91600.0,114.6956,114.7043,114.5747,114.5747,91600.0
2014-05-12 15:50:00,132.64,132.68,132.61,132.62,79100.0,114.5747,114.6092,114.5488,114.5574,79100.0
2014-05-12 15:55:00,132.61,132.64,132.53,132.6,172300.0,114.5488,114.5747,114.4797,114.5401,172300.0
2014-05-13 09:30:00,133.01,133.31,132.86,133.21,126000.0,114.8943,115.1534,114.7647,115.0671,126000.0
2014-05-13 09:35:00,133.25,133.31,133.01,133.31,58400.0,115.1016,115.1534,114.8943,115.1534,58400.0
2014-05-13 09:40:00,133.32,133.39,133.13,133.26,75700.0,115.1621,115.2225,114.998,115.1102,75700.0
2014-05-13 09:45:00,133.23,133.4,133.13,133.37,92900.0,115.0843,115.2312,114.998,115.2053,92900.0
2014-05-13 09:50:00,133.35,133.52,133.25,133.46,51000.0,115.188,115.3348,115.1016,115.283,51000.0
2014-05-13 09:55:00,133.49,133.6,133.4,133.6,58100.0,115.3089,115.4039,115.2312,115.4039,58100.0
2014-05-13 10:00:00,133.57,133.66,133.48,133.65,44600.0,115.378,115.4558,115.3003,115.4471,44600.0
2014-05-13 10:05:00,133.64,133.74,133.5,133.74,30800.0,115.4385,115.5249,115.3176,115.5249,30800.0
2014-05-13 10:10:00,133.7,133.77,133.56,133.76,34200.0,115.4903,115.5508,115.3694,115.5422,34200.0
2014-05-13 10:15:00,133.72,133.82,133.64,133.66,53300.0,115.5076,115.594,115.4385,115.4558,53300.0
2014-05-13 10:20:00,133.64,133.74,133.56,133.74,27900.0,115.4385,115.5249,115.3694,115.5249,27900.0
2014-05-13 10:25:00,133.74,133.79,133.66,133.75,28600.0,115.5249,115.5681,115.4558,115.5335,28600.0
2014-05-13 10:30:00,133.75,133.8,133.67,133.68,18000.0,115.5335,115.5767,115.4644,115.473,18000.0
2014-05-13 10:35:00,133.69,133.83,133.65,133.8,26300.0,115.4817,115.6026,115.4471,115.5767,26300.0
2014-05-13 10:40:00,133.8,133.8,133.69,133.71,20400.0,115.5767,115.5767,115.4817,115.499,20400.0
2014-05-13 10:45:00,133.7,133.79,133.64,133.77,43700.0,115.4903,115.5681,115.4385,115.5508,43700.0
2014-05-13 10:50:00,133.75,133.8,133.72,133.77,30200.0,115.5335,115.5767,115.5076,115.5508,30200.0
2014-05-13 10:55:00,133.78,133.79,133.57,133.63,25900.0,115.5594,115.5681,115.378,115.4299,25900.0
2014-05-13 11:00:00,133.6,133.7,133.56,133.59,45200.0,115.4039,115.4903,115.3694,115.3953,45200.0
2014-05-13 11:05:00,133.6,133.61,133.55,133.55,35200.0,115.4039,115.4126,115.3608,115.3608,35200.0
2014-05-13 11:10:00,133.53,133.53,133.46,133.47,35200.0,115.3435,115.3435,115.283,115.2916,35200.0
2014-05-13 11:15:00,133.43,133.46,133.32,133.33,40200.0,115.2571,115.283,115.1621,115.1707,40200.0
2014-05-13 11:20:00,133.3,133.49,133.28,133.47,31500.0,115.1448,115.3089,115.1275,115.2916,31500.0
2014-05-13 11:25:00,133.47,133.55,133.41,133.51,71500.0,115.2916,115.3608,115.2398,115.3262,71500.0
2014-05-13 11:30:00,133.48,133.54,133.46,133.49,12700.0,115.3003,115.3521,115.283,115.3089,12700.0
2014-05-13 11:35:00,133.49,133.53,133.42,133.44,18500.0,115.3089,115.3435,115.2485,115.2657,18500.0
2014-05-13 11:40:00,133.43,133.49,133.35,133.48,24500.0,115.2571,115.3089,115.188,115.3003,24500.0
2014-05-13 11:45:00,133.45,133.5,133.37,133.39,32800.0,115.2744,115.3176,115.2053,115.2225,32800.0
2014-05-13 11:50:00,133.4,133.49,133.36,133.45,31200.0,115.2312,115.3089,115.1966,115.2744,31200.0
2014-05-13 11:55:00,133.44,133.48,133.4,133.46,26200.0,115.2657,115.3003,115.2312,115.283,26200.0
2014-05-13 12:00:00,133.44,133.62,133.35,133.61,42200.0,115.2657,115.4212,115.188,115.4126,42200.0
2014-05-13 12:05:00,133.61,133.62,133.49,133.57,30200.0,115.4126,115.4212,115.3089,115.378,30200.0
2014-05-13 12:10:00,133.57,133.72,133.55,133.72,31800.0,115.378,115.5076,115.3608,115.5076,31800.0
2014-05-13 12:15:00,133.72,133.76,133.62,133.65,10000.0,115.5076,115.5422,115.4212,115.4471,10000.0
2014-05-13 12:20:00,133.67,133.74,133.65,133.7,22000.0,115.4644,115.5249,115.4471,115.4903,22000.0
2014-05-13 12:25:00,133.7,133.75,133.63,133.66,22600.0,115.4903,115.5335,115.4299,115.4558,22600.0
2014-05-13 12:30:00,133.66,133.66,133.51,133.59,21100.0,115.4558,115.4558,115.3262,115.3953,21100.0
2014-05-13 12:35:00,133.6,133.65,133.59,133.63,21800.0,115.4039,115.4471,115.3953,115.4299,21800.0
2014-05-13 12:40:00,133.61,133.62,133.55,133.55,16700.0,115.4126,115.4212,115.3608,115.3608,16700.0
2014-05-13 12:45:00,133.56,133.62,133.54,133.6,29100.0,115.3694,115.4212,115.3521,115.4039,29100.0
2014-05-13 12:50:00,133.61,133.63,133.51,133.55,22400.0,115.4126,115.4299,115.3262,115.3608,22400.0
2014-05-13 12:55:00,133.53,133.59,133.5,133.52,14600.0,115.3435,115.3953,115.3176,115.3348,14600.0
2014-05-13 13:00:00,133.52,133.54,133.44,133.53,28800.0,115.3348,115.3521,115.2657,115.3435,28800.0
2014-05-13 13:05:00,133.5,133.52,133.42,133.48,14700.0,115.3176,115.3348,115.2485,115.3003,14700.0
2014-05-13 13:10:00,133.46,133.5,133.41,133.48,14300.0,115.283,115.3176,115.2398,115.3003,14300.0
2014-05-13 13:15:00,133.48,133.63,133.47,133.63,18100.0,115.3003,115.4299,115.2916,115.4299,18100.0
2014-05-13 13:20:00,133.61,133.62,133.5,133.6,11800.0,115.4126,115.4212,115.3176,115.4039,11800.0
2014-05-13 13:25:00,133.56,133.6,133.5,133.51,16800.0,115.3694,115.4039,115.3176,115.3262,16800.0
2014-05-13 13:30:00,133.5,133.55,133.47,133.47,10700.0,115.3176,115.3608,115.2916,115.2916,10700.0
2014-05-13 13:35:00,133.5,133.53,133.46,133.51,21000.0,115.3176,115.3435,115.283,115.3262,21000.0
2014-05-13 13:40:00,133.52,133.59,133.48,133.53,16900.0,115.3348,115.3953,115.3003,115.3435,16900.0
2014-05-13 13:45:00,133.52,133.6,133.47,133.6,26000.0,115.3348,115.4039,115.2916,115.4039,26000.0
2014-05-13 13:50:00,133.59,133.6,133.5,133.58,24600.0,115.3953,115.4039,115.3176,115.3867,24600.0
2014-05-13 13:55:00,133.59,133.61,133.5,133.56,30200.0,115.3953,115.4126,115.3176,115.3694,30200.0
2014-05-13 14:00:00,133.56,133.62,133.51,133.6,16500.0,115.3694,115.4212,115.3262,115.4039,16500.0
2014-05-13 14:05:00,133.6,133.62,133.56,133.61,23200.0,115.4039,115.4212,115.3694,115.4126,23200.0
2014-05-13 14:10:00,133.61,133.62,133.55,133.56,24100.0,115.4126,115.4212,115.3608,115.3694,24100.0
2014-05-13 14:15:00,133.55,133.57,133.46,133.52,23400.0,115.3608,115.378,115.283,115.3348,23400.0
2014-05-13 14:20:00,133.52,133.55,133.51,133.53,17600.0,115.3348,115.3608,115.3262,115.3435,17600.0
2014-05-13 14:25:00,133.51,133.53,133.48,133.5,22100.0,115.3262,115.3435,115.3003,115.3176,22100.0
2014-05-13 14:30:00,133.52,133.55,133.49,133.54,14100.0,115.3348,115.3608,115.3089,115.3521,14100.0
2014-05-13 14:35:00,133.54,133.54,133.5,133.53,15600.0,115.3521,115.3521,115.3176,115.3435,15600.0
2014-05-13 14:40:00,133.51,133.53,133.49,133.51,30700.0,115.3262,115.3435,115.3089,115.3262,30700.0
2014-05-13 14:45:00,133.5,133.55,133.49,133.53,28700.0,115.3176,115.3608,115.3089,115.3435,28700.0
2014-05-13 14:50:00,133.51,133.52,133.48,133.51,15900.0,115.3262,115.3348,115.3003,115.3262,15900.0
2014-05-13 14:55:00,133.5,133.52,133.49,133.5,22100.0,115.3176,115.3348,115.3089,115.3176,22100.0
2014-05-13 15:00:00,133.51,133.53,133.49,133.51,23700.0,115.3262,115.3435,115.3089,115.3262,23700.0
2014-05-13 15:05:00,133.5,133.52,133.48,133.5,33900.0,115.3176,115.3348,115.3003,115.3176,33900.0
2014-05-13 15:10:00,133.51,133.55,133.44,133.49,38900.0,115.3262,115.3608,115.2657,115.3089,38900.0
2014-05-13 15:15:00,133.48,133.55,133.46,133.46,44000.0,115.3003,115.3608,115.283,115.283,44000.0
2014-05-13 15:20:00,133.49,133.49,133.45,133.45,28300.0,115.3089,115.3089,115.2744,115.2744,28300.0
2014-05-13 15:25:00,133.46,133.52,133.43,133.52,49500.0,115.283,115.3348,115.2571,115.3348,49500.0
2014-05-13 15:30:00,133.49,133.5,133.45,133.46,29100.0,115.3089,115.3176,115.2744,115.283,29100.0
2014-05-13 15:35:00,133.45,133.48,133.42,133.48,69200.0,115.2744,115.3003,115.2485,115.3003,69200.0
2014-05-13 15:40:00,133.49,133.53,133.45,133.51,59600.0,115.3089,115.3435,115.2744,115.3262,59600.0
2014-05-13 15:45:00,133.51,133.55,133.48,133.53,44800.0,115.3262,115.3608,115.3003,115.3435,44800.0
2014-05-13 15:50:00,133.51,133.51,133.4,133.41,73700.0,115.3262,115.3262,115.2312,115.2398,73700.0
2014-05-13 15:55:00,133.4,133.51,133.4,133.46,80700.0,115.2312,115.3262,115.2312,115.283,80700.0
2014-05-14 09:30:00,133.8,133.8,133.51,133.51,129400.0,115.5767,115.5767,115.3262,115.3262,129400.0
2014-05-14 09:35:00,133.49,133.51,133.1,133.47,33100.0,115.3089,115.3262,114.972,115.2916,33100.0
2014-05-14 09:40:00,133.47,133.77,133.44,133.54,35000.0,115.2916,115.5508,115.2657,115.3521,35000.0
2014-05-14 09:45:00,133.5,133.56,133.33,133.41,26500.0,115.3176,115.3694,115.1707,115.2398,26500.0
2014-05-14 09:50:00,133.42,133.53,133.34,133.52,35200.0,115.2485,115.3435,115.1794,115.3348,35200.0
2014-05-14 09:55:00,133.51,133.67,133.3,133.51,47500.0,115.3262,115.4644,115.1448,115.3262,47500.0
2014-05-14 10:00:00,133.51,133.92,133.51,133.81,42200.0,115.3262,115.6804,115.3262,115.5853,42200.0
2014-05-14 10:05:00,133.81,133.89,133.57,133.87,24600.0,115.5853,115.6544,115.378,115.6372,24600.0
2014-05-14 10:10:00,133.83,133.97,133.71,133.84,65500.0,115.6026,115.7235,115.499,115.6113,65500.0
2014-05-14 10:15:00,133.84,133.85,133.61,133.73,16700.0,115.6113,115.6199,115.4126,115.5162,16700.0
2014-05-14 10:20:00,133.72,133.72,133.53,133.56,28800.0,115.5076,115.5076,115.3435,115.3694,28800.0
2014-05-14 10:25:00,133.56,133.77,133.5,133.77,19200.0,115.3694,115.5508,115.3176,115.5508,19200.0
2014-05-14 10:30:00,133.72,133.86,133.67,133.86,20400.0,115.5076,115.6285,115.4644,115.6285,20400.0
2014-05-14 10:35:00,133.82,133.89,133.65,133.65,34900.0,115.594,115.6544,115.4471,115.4471,34900.0
2014-05-14 10:40:00,133.69,133.75,133.62,133.74,19500.0,115.4817,115.5335,115.4212,115.5249,19500.0
2014-05-14 10:45:00,133.76,133.82,133.42,133.81,37400.0,115.5422,115.594,115.2485,115.5853,37400.0
2014-05-14 10:50:00,133.84,133.91,133.62,133.72,20600.0,115.6113,115.6717,115.4212,115.5076,20600.0
2014-05-14 10:55:00,133.7,133.73,133.59,133.67,18300.0,115.4903,115.5162,115.3953,115.4644,18300.0
2014-05-14 11:00:00,133.67,133.71,133.48,133.5,21000.0,115.4644,115.499,115.3003,115.3176,21000.0
2014-05-14 11:05:00,133.5,133.66,133.5,133.66,20300.0,115.3176,115.4558,115.3176,115.4558,20300.0
2014-05-14 11:10:00,133.65,133.68,133.42,133.48,18100.0,115.4471,115.473,115.2485,115.3003,18100.0
2014-05-14 11:15:00,133.48,133.6,133.46,133.59,16400.0,115.3003,115.4039,115.283,115.3953,16400.0
2014-05-14 11:20:00,133.59,133.62,133.45,133.46,16500.0,115.3953,115.4212,115.2744,115.283,16500.0
2014-05-14 11:25:00,133.47,133.57,133.42,133.55,20000.0,115.2916,115.378,115.2485,115.3608,20000.0
2014-05-14 11:30:00,133.56,133.61,133.43,133.45,17600.0,115.3694,115.4126,115.2571,115.2744,17600.0
2014-05-14 11:35:00,133.45,133.58,133.45,133.54,16000.0,115.2744,115.3867,115.2744,115.3521,16000.0
2014-05-14 11:40:00,133.55,133.61,133.46,133.48,17200.0,115.3608,115.4126,115.283,115.3003,17200.0
2014-05-14 11:45:00,133.46,133.57,133.3,133.31,42500.0,115.283,115.378,115.1448,115.1534,42500.0
2014-05-14 11:50:00,133.34,133.5,133.34,133.4,13100.0,115.1794,115.3176,115.1794,115.2312,13100.0
2014-05-14 11:55:00,133.4,133.43,133.3,133.3,14600.0,115.2312,115.2571,115.1448,115.1448,14600.0
2014-05-14 12:00:00,133.33,133.5,133.31,133.47,23900.0,115.1707,115.3176,115.1534,115.2916,23900.0
2014-05-14 12:05:00,133.48,133.48,133.36,133.38,11800.0,115.3003,115.3003,115.1966,115.2139,11800.0
2014-05-14 12:10:00,133.38,133.42,133.36,133.39,8400.0,115.2139,115.2485,115.1966,115.2225,8400.0
2014-05-14 12:15:00,133.4,133.42,133.32,133.41,12900.0,115.2312,115.2485,115.1621,115.2398,12900.0
2014-05-14 12:20:00,133.4,133.42,133.32,133.41,13800.0,115.2312,115.2485,115.1621,115.2398,13800.0
2014-05-14 12:25:00,133.42,133.45,133.38,133.43,18000.0,115.2485,115.2744,115.2139,115.2571,18000.0
2014-05-14 12:30:00,133.43,133.46,133.31,133.46,14500.0,115.2571,115.283,115.1534,115.283,14500.0
2014-05-14 12:35:00,133.45,133.54,133.4,133.54,16300.0,115.2744,115.3521,115.2312,115.3521,16300.0
2014-05-14 12:40:00,133.53,133.56,133.5,133.53,22700.0,115.3435,115.3694,115.3176,115.3435,22700.0
2014-05-14 12:45:00,133.53,133.63,133.53,133.59,21400.0,115.3435,115.4299,115.3435,115.3953,21400.0
2014-05-14 12:50:00,133.59,133.62,133.54,133.55,39300.0,115.3953,115.4212,115.3521,115.3608,39300.0
2014-05-14 12:55:00,133.55,133.55,133.5,133.55,11200.0,115.3608,115.3608,115.3176,115.3608,11200.0
2014-05-14 13:00:00,133.55,133.65,133.52,133.65,8700.0,115.3608,115.4471,115.3348,115.4471,8700.0
2014-05-14 13:05:00,133.61,133.63,133.57,133.61,10900.0,115.4126,115.4299,115.378,115.4126,10900.0
2014-05-14 13:10:00,133.61,133.63,133.57,133.57,11100.0,115.4126,115.4299,115.378,115.378,11100.0
2014-05-14 13:15:00,133.58,133.7,133.58,133.68,9400.0,115.3867,115.4903,115.3867,115.473,9400.0
2014-05-14 13:20:00,133.68,133.69,133.57,133.6,9300.0,115.473,115.4817,115.378,115.4039,9300.0
2014-05-14 13:25:00,133.59,133.59,133.56,133.58,12600.0,115.3953,115.3953,115.3694,115.3867,12600.0
2014-05-14 13:30:00,133.58,133.58,133.52,133.58,13700.0,115.3867,115.3867,115.3348,115.3867,13700.0
2014-05-14 13:35:00,133.57,133.6,133.55,133.55,11000.0,115.378,115.4039,115.3608,115.3608,11000.0
2014-05-14 13:40:00,133.55,133.6,133.53,133.57,13400.0,115.3608,115.4039,115.3435,115.378,13400.0
2014-05-14 13:45:00,133.56,133.56,133.45,133.45,19100.0,115.3694,115.3694,115.2744,115.2744,19100.0
2014-05-14 13:50:00,133.45,133.49,133.44,133.49,7000.0,115.2744,115.3089,115.2657,115.3089,7000.0
2014-05-14 13:55:00,133.5,133.6,133.49,133.58,11400.0,115.3176,115.4039,115.3089,115.3867,11400.0
2014-05-14 14:00:00,133.58,133.64,133.53,133.63,13600.0,115.3867,115.4385,115.3435,115.4299,13600.0
2014-05-14 14:05:00,133.63,133.63,133.48,133.48,15900.0,115.4299,115.4299,115.3003,115.3003,15900.0
2014-05-14 14:10:00,133.48,133.55,133.46,133.55,15500.0,115.3003,115.3608,115.283,115.3608,15500.0
2014-05-14 14:15:00,133.53,133.59,133.51,133.58,12800.0,115.3435,115.3953,115.3262,115.3867,12800.0
2014-05-14 14:20:00,133.58,133.64,133.57,133.63,13600.0,115.3867,115.4385,115.378,115.4299,13600.0
2014-05-14 14:25:00,133.62,133.63,133.55,133.57,15700.0,115.4212,115.4299,115.3608,115.378,15700.0
2014-05-14 14:30:00,133.57,133.59,133.54,133.55,13900.0,115.378,115.3953,115.3521,115.3608,13900.0
2014-05-14 14:35:00,133.55,133.56,133.5,133.52,15400.0,115.3608,115.3694,115.3176,115.3348,15400.0
2014-05-14 14:40:00,133.51,133.51,133.45,133.45,13300.0,115.3262,115.3262,115.2744,115.2744,13300.0
2014-05-14 14:45:00,133.43,133.48,133.3,133.32,23200.0,115.2571,115.3003,115.1448,115.1621,23200.0
2014-05-14 14:50:00,133.32,133.35,133.21,133.35,34100.0,115.1621,115.188,115.0671,115.188,34100.0
2014-05-14 14:55:00,133.33,133.35,133.25,133.25,19500.0,115.1707,115.188,115.1016,115.1016,19500.0
2014-05-14 15:00:00,133.25,133.27,133.2,133.25,30200.0,115.1016,115.1189,115.0584,115.1016,30200.0
2014-05-14 15:05:00,133.24,133.24,132.92,132.92,37800.0,115.093,115.093,114.8166,114.8166,37800.0
2014-05-14 15:10:00,132.94,133.06,132.94,132.98,44200.0,114.8338,114.9375,114.8338,114.8684,44200.0
2014-05-14 15:15:00,132.97,133.09,132.94,133.08,56800.0,114.8597,114.9634,114.8338,114.9548,56800.0
2014-05-14 15:20:00,133.08,133.09,132.99,132.99,18000.0,114.9548,114.9634,114.877,114.877,18000.0
2014-05-14 15:25:00,132.98,133.03,132.91,132.98,17800.0,114.8684,114.9116,114.8079,114.8684,17800.0
2014-05-14 15:30:00,132.97,132.97,132.69,132.76,49100.0,114.8597,114.8597,114.6179,114.6783,49100.0
2014-05-14 15:35:00,132.79,132.86,132.69,132.82,54800.0,114.7043,114.7647,114.6179,114.7302,54800.0
2014-05-14 15:40:00,132.82,133.02,132.82,133.02,52000.0,114.7302,114.9029,114.7302,114.9029,52000.0
2014-05-14 15:45:00,133.05,133.11,132.94,133.11,79600.0,114.9289,114.9807,114.8338,114.9807,79600.0
2014-05-14 15:50:00,133.1,133.16,132.99,133.04,96500.0,114.972,115.0239,114.877,114.9202,96500.0
2014-05-14 15:55:00,133.03,133.09,132.98,132.98,130500.0,114.9116,114.9634,114.8684,114.8684,130500.0
2014-05-15 09:30:00,132.7,132.86,132.34,132.5,92900.0,114.6265,114.7647,114.3156,114.4538,92900.0
2014-05-15 09:35:00,132.5,132.7,132.39,132.57,50300.0,114.4538,114.6265,114.3587,114.5142,50300.0
2014-05-15 09:40:00,132.51,132.58,132.26,132.4,80800.0,114.4624,114.5229,114.2464,114.3674,80800.0
2014-05-15 09:45:00,132.39,132.62,132.28,132.59,60800.0,114.3587,114.5574,114.2637,114.5315,60800.0
2014-05-15 09:50:00,132.6,132.6,132.28,132.47,45000.0,114.5401,114.5401,114.2637,114.4278,45000.0
2014-05-15 09:55:00,132.38,132.53,132.06,132.49,64400.0,114.3501,114.4797,114.0737,114.4451,64400.0
2014-05-15 10:00:00,132.49,132.53,132.21,132.21,45200.0,114.4451,114.4797,114.2033,114.2033,45200.0
2014-05-15 10:05:00,132.2,132.35,131.7,131.79,46500.0,114.1946,114.3242,113.7627,113.8405,46500.0
2014-05-15 10:10:00,131.8,131.81,131.37,131.44,49100.0,113.8491,113.8577,113.4777,113.5381,49100.0
2014-05-15 10:15:00,131.44,131.63,131.35,131.63,43300.0,113.5381,113.7023,113.4604,113.7023,43300.0
2014-05-15 10:20:00,131.61,131.85,131.49,131.8,47100.0,113.685,113.8923,113.5813,113.8491,47100.0
2014-05-15 10:25:00,131.82,131.83,131.5,131.61,52700.0,113.8664,113.875,113.59,113.685,52700.0
2014-05-15 10:30:00,131.63,131.66,131.41,131.48,37600.0,113.7023,113.7282,113.5122,113.5727,37600.0
2014-05-15 10:35:00,131.47,131.51,131.22,131.3,56600.0,113.564,113.5986,113.3481,113.4172,56600.0
2014-05-15 10:40:00,131.26,131.51,131.24,131.44,37200.0,113.3826,113.5986,113.3654,113.5381,37200.0
2014-05-15 10:45:00,131.45,131.46,131.18,131.27,53700.0,113.5468,113.5554,113.3135,113.3913,53700.0
2014-05-15 10:50:00,131.26,131.61,131.26,131.61,50200.0,113.3826,113.685,113.3826,113.685,50200.0
2014-05-15 10:55:00,131.62,131.69,131.52,131.54,37100.0,113.6936,113.7541,113.6072,113.6245,37100.0
2014-05-15 11:00:00,131.56,131.64,131.38,131.38,25600.0,113.6418,113.7109,113.4863,113.4863,25600.0
2014-05-15 11:05:00,131.38,131.47,131.26,131.26,20100.0,113.4863,113.564,113.3826,113.3826,20100.0
2014-05-15 11:10:00,131.25,131.35,131.12,131.19,28300.0,113.374,113.4604,113.2617,113.3222,28300.0
2014-05-15 11:15:00,131.12,131.4,131.03,131.27,47700.0,113.2617,113.5036,113.184,113.3913,47700.0
2014-05-15 11:20:00,131.27,131.38,131.22,131.26,26700.0,113.3913,113.4863,113.3481,113.3826,26700.0
2014-05-15 11:25:00,131.26,131.33,131.17,131.2,28700.0,113.3826,113.4431,113.3049,113.3308,28700.0
2014-05-15 11:30:00,131.2,131.42,131.19,131.4,19300.0,113.3308,113.5209,113.3222,113.5036,19300.0
2014-05-15 11:35:00,131.41,131.5,131.37,131.49,27700.0,113.5122,113.59,113.4777,113.5813,27700.0
2014-05-15 11:40:00,131.49,131.49,131.29,131.3,22300.0,113.5813,113.5813,113.4086,113.4172,22300.0
2014-05-15 11:45:00,131.29,131.3,131.09,131.09,18700.0,113.4086,113.4172,113.2358,113.2358,18700.0
2014-05-15 11:50:00,131.09,131.19,131.02,131.02,30700.0,113.2358,113.3222,113.1753,113.1753,30700.0
2014-05-15 11:55:00,131.02,131.12,130.88,131.06,45200.0,113.1753,113.2617,113.0544,113.2099,45200.0
2014-05-15 12:00:00,131.06,131.2,131.05,131.15,26400.0,113.2099,113.3308,113.2012,113.2876,26400.0
2014-05-15 12:05:00,131.16,131.45,131.16,131.3,36500.0,113.2963,113.5468,113.2963,113.4172,36500.0
2014-05-15 12:10:00,131.32,131.39,131.3,131.37,11300.0,113.4345,113.4949,113.4172,113.4777,11300.0
2014-05-15 12:15:00,131.37,131.37,131.24,131.3,15400.0,113.4777,113.4777,113.3654,113.4172,15400.0
2014-05-15 12:20:00,131.31,131.37,131.24,131.29,14300.0,113.4258,113.4777,113.3654,113.4086,14300.0
2014-05-15 12:25:00,131.26,131.34,131.21,131.33,14500.0,113.3826,113.4517,113.3395,113.4431,14500.0
2014-05-15 12:30:00,131.3,131.5,131.28,131.5,11200.0,113.4172,113.59,113.3999,113.59,11200.0
2014-05-15 12:35:00,131.5,131.5,131.41,131.41,10500.0,113.59,113.59,113.5122,113.5122,10500.0
2014-05-15 12:40:00,131.4,131.4,131.28,131.28,17000.0,113.5036,113.5036,113.3999,113.3999,17000.0
2014-05-15 12:45:00,131.28,131.29,131.2,131.2,12200.0,113.3999,113.4086,113.3308,113.3308,12200.0
2014-05-15 12:50:00,131.21,131.38,131.21,131.31,25500.0,113.3395,113.4863,113.3395,113.4258,25500.0
2014-05-15 12:55:00,131.3,131.4,131.28,131.36,21000.0,113.4172,113.5036,113.3999,113.469,21000.0
2014-05-15 13:00:00,131.36,131.42,131.25,131.28,20100.0,113.469,113.5209,113.374,113.3999,20100.0
2014-05-15 13:05:00,131.26,131.29,131.13,131.16,15500.0,113.3826,113.4086,113.2704,113.2963,15500.0
2014-05-15 13:10:00,131.15,131.28,131.15,131.18,52000.0,113.2876,113.3999,113.2876,113.3135,52000.0
2014-05-15 13:15:00,131.17,131.17,130.98,130.98,28500.0,113.3049,113.3049,113.1408,113.1408,28500.0
2014-05-15 13:20:00,131.0,131.11,130.98,131.05,17800.0,113.1581,113.2531,113.1408,113.2012,17800.0
2014-05-15 13:25:00,131.04,131.11,130.93,131.01,20700.0,113.1926,113.2531,113.0976,113.1667,20700.0
2014-05-15 13:30:00,131.02,131.03,130.91,131.0,28400.0,113.1753,113.184,113.0803,113.1581,28400.0
2014-05-15 13:35:00,131.0,131.0,130.77,130.84,23300.0,113.1581,113.1581,112.9594,113.0198,23300.0
2014-05-15 13:40:00,130.82,130.82,130.63,130.76,25000.0,113.0026,113.0026,112.8384,112.9507,25000.0
2014-05-15 13:45:00,130.78,130.79,130.56,130.63,24500.0,112.968,112.9767,112.778,112.8384,24500.0
2014-05-15 13:50:00,130.65,130.76,130.61,130.73,22600.0,112.8557,112.9507,112.8212,112.9248,22600.0
2014-05-15 13:55:00,130.75,130.82,130.73,130.76,19500.0,112.9421,113.0026,112.9248,112.9507,19500.0
2014-05-15 14:00:00,130.74,130.77,130.67,130.77,22200.0,112.9335,112.9594,112.873,112.9594,22200.0
2014-05-15 14:05:00,130.77,130.97,130.76,130.92,61700.0,112.9594,113.1321,112.9507,113.089,61700.0
2014-05-15 14:10:00,130.92,131.01,130.86,130.88,28500.0,113.089,113.1667,113.0371,113.0544,28500.0
2014-05-15 14:15:00,130.88,130.88,130.69,130.79,51000.0,113.0544,113.0544,112.8903,112.9767,51000.0
2014-05-15 14:20:00,130.78,130.84,130.65,130.82,20000.0,112.968,113.0198,112.8557,113.0026,20000.0
2014-05-15 14:25:00,130.85,130.9,130.72,130.84,21200.0,113.0285,113.0717,112.9162,113.0198,21200.0
2014-05-15 14:30:00,130.85,130.98,130.84,130.94,26400.0,113.0285,113.1408,113.0198,113.1062,26400.0
2014-05-15 14:35:00,130.94,131.04,130.94,131.01,32500.0,113.1062,113.1926,113.1062,113.1667,32500.0
2014-05-15 14:40:00,131.0,131.01,130.91,130.97,22700.0,113.1581,113.1667,113.0803,113.1321,22700.0
2014-05-15 14:45:00,130.97,131.14,130.96,131.14,20400.0,113.1321,113.279,113.1235,113.279,20400.0
2014-05-15 14:50:00,131.13,131.2,131.05,131.16,19400.0,113.2704,113.3308,113.2012,113.2963,19400.0
2014-05-15 14:55:00,131.17,131.18,130.96,131.12,27500.0,113.3049,113.3135,113.1235,113.2617,27500.0
2014-05-15 15:00:00,131.12,131.22,131.08,131.17,54500.0,113.2617,113.3481,113.2272,113.3049,54500.0
2014-05-15 15:05:00,131.19,131.21,131.01,131.21,36400.0,113.3222,113.3395,113.1667,113.3395,36400.0
2014-05-15 15:10:00,131.2,131.29,131.15,131.21,31500.0,113.3308,113.4086,113.2876,113.3395,31500.0
2014-05-15 15:15:00,131.21,131.25,130.97,130.98,26600.0,113.3395,113.374,113.1321,113.1408,26600.0
2014-05-15 15:20:00,131.0,131.03,130.88,130.92,33300.0,113.1581,113.184,113.0544,113.089,33300.0
2014-05-15 15:25:00,130.89,131.01,130.83,131.01,30400.0,113.063,113.1667,113.0112,113.1667,30400.0
2014-05-15 15:30:00,131.02,131.09,130.93,131.09,26700.0,113.1753,113.2358,113.0976,113.2358,26700.0
2014-05-15 15:35:00,131.09,131.36,131.07,131.25,51700.0,113.2358,113.469,113.2185,113.374,51700.0
2014-05-15 15:40:00,131.25,131.46,131.23,131.44,74200.0,113.374,113.5554,113.3567,113.5381,74200.0
2014-05-15 15:45:00,131.44,131.49,131.34,131.37,101700.0,113.5381,113.5813,113.4517,113.4777,101700.0
2014-05-15 15:50:00,131.37,131.37,131.19,131.25,78400.0,113.4777,113.4777,113.3222,113.374,78400.0
2014-05-15 15:55:00,131.26,131.3,131.11,131.21,136100.0,113.3826,113.4172,113.2531,113.3395,136100.0
2014-05-16 09:30:00,131.31,131.64,131.22,131.5,304700.0,113.4258,113.7109,113.3481,113.59,304700.0
2014-05-16 09:35:00,131.59,131.62,131.16,131.3,45600.0,113.6677,113.6936,113.2963,113.4172,45600.0
2014-05-16 09:40:00,131.33,131.5,131.2,131.33,44400.0,113.4431,113.59,113.3308,113.4431,44400.0
2014-05-16 09:45:00,131.32,131.41,131.15,131.39,25900.0,113.4345,113.5122,113.2876,113.4949,25900.0
2014-05-16 09:50:00,131.39,131.59,131.35,131.53,34400.0,113.4949,113.6677,113.4604,113.6159,34400.0
2014-05-16 09:55:00,131.51,131.65,131.27,131.64,30400.0,113.5986,113.7195,113.3913,113.7109,30400.0
2014-05-16 10:00:00,131.65,131.71,131.22,131.24,31000.0,113.7195,113.7714,113.3481,113.3654,31000.0
2014-05-16 10:05:00,131.18,131.22,130.9,131.11,51000.0,113.3135,113.3481,113.0717,113.2531,51000.0
2014-05-16 10:10:00,131.11,131.19,131.01,131.04,21500.0,113.2531,113.3222,113.1667,113.1926,21500.0
2014-05-16 10:15:00,131.12,131.24,130.99,131.11,18100.0,113.2617,113.3654,113.1494,113.2531,18100.0
2014-05-16 10:20:00,131.1,131.19,130.92,130.97,13400.0,113.2444,113.3222,113.089,113.1321,13400.0
2014-05-16 10:25:00,131.02,131.02,130.77,130.82,16500.0,113.1753,113.1753,112.9594,113.0026,16500.0
2014-05-16 10:30:00,130.85,131.1,130.8,131.02,61900.0,113.0285,113.2444,112.9853,113.1753,61900.0
2014-05-16 10:35:00,131.0,131.15,131.0,131.09,15800.0,113.1581,113.2876,113.1581,113.2358,15800.0
2014-05-16 10:40:00,131.08,131.08,130.86,130.9,17500.0,113.2272,113.2272,113.0371,113.0717,17500.0
2014-05-16 10:45:00,130.9,130.96,130.76,130.92,24300.0,113.0717,113.1235,112.9507,113.089,24300.0
2014-05-16 10:50:00,130.91,130.99,130.82,130.93,14000.0,113.0803,113.1494,113.0026,113.0976,14000.0
2014-05-16 10:55:00,130.92,131.02,130.77,130.83,19800.0,113.089,113.1753,112.9594,113.0112,19800.0
2014-05-16 11:00:00,130.81,130.84,130.61,130.73,18500.0,112.9939,113.0198,112.8212,112.9248,18500.0
2014-05-16 11:05:00,130.72,130.87,130.7,130.82,20000.0,112.9162,113.0458,112.8989,113.0026,20000.0
2014-05-16 11:10:00,130.85,130.87,130.8,130.82,26000.0,113.0285,113.0458,112.9853,113.0026,26000.0
2014-05-16 11:15:00,130.82,130.95,130.81,130.86,19800.0,113.0026,113.1149,112.9939,113.0371,19800.0
2014-05-16 11:20:00,130.86,130.88,130.65,130.71,11000.0,113.0371,113.0544,112.8557,112.9076,11000.0
2014-05-16 11:25:00,130.73,130.74,130.68,130.73,8800.0,112.9248,112.9335,112.8816,112.9248,8800.0
2014-05-16 11:30:00,130.74,130.92,130.67,130.87,22600.0,112.9335,113.089,112.873,113.0458,22600.0
2014-05-16 11:35:00,130.86,130.91,130.79,130.81,12800.0,113.0371,113.0803,112.9767,112.9939,12800.0
2014-05-16 11:40:00,130.83,130.83,130.67,130.67,9900.0,113.0112,113.0112,112.873,112.873,9900.0
2014-05-16 11:45:00,130.7,130.7,130.61,130.68,16000.0,112.8989,112.8989,112.8212,112.8816,16000.0
2014-05-16 11:50:00,130.68,130.73,130.47,130.47,28000.0,112.8816,112.9248,112.7002,112.7002,28000.0
2014-05-16 11:55:00,130.47,130.64,130.47,130.64,17800.0,112.7002,112.8471,112.7002,112.8471,17800.0
2014-05-16 12:00:00,130.64,130.69,130.61,130.65,7600.0,112.8471,112.8903,112.8212,112.8557,7600.0
2014-05-16 12:05:00,130.69,130.74,130.53,130.57,14700.0,112.8903,112.9335,112.7521,112.7866,14700.0
2014-05-16 12:10:00,130.53,130.63,130.51,130.63,8600.0,112.7521,112.8384,112.7348,112.8384,8600.0
2014-05-16 12:15:00,130.57,130.64,130.53,130.56,11400.0,112.7866,112.8471,112.7521,112.778,11400.0
2014-05-16 12:20:00,130.56,130.67,130.5,130.5,15400.0,112.778,112.873,112.7262,112.7262,15400.0
2014-05-16 12:25:00,130.49,130.51,130.4,130.47,13400.0,112.7175,112.7348,112.6398,112.7002,13400.0
2014-05-16 12:30:00,130.48,130.49,130.42,130.43,12600.0,112.7089,112.7175,112.6571,112.6657,12600.0
2014-05-16 12:35:00,130.44,130.51,130.42,130.47,7500.0,112.6743,112.7348,112.6571,112.7002,7500.0
2014-05-16 12:40:00,130.51,130.51,130.38,130.42,16700.0,112.7348,112.7348,112.6225,112.6571,16700.0
2014-05-16 12:45:00,130.41,130.41,130.27,130.33,15000.0,112.6484,112.6484,112.5275,112.5793,15000.0
2014-05-16 12:50:00,130.32,130.33,130.2,130.23,33800.0,112.5707,112.5793,112.467,112.4929,33800.0
2014-05-16 12:55:00,130.24,130.32,130.22,130.29,9300.0,112.5016,112.5707,112.4843,112.5448,9300.0
2014-05-16 13:00:00,130.3,130.3,130.15,130.17,16700.0,112.5534,112.5534,112.4238,112.4411,16700.0
2014-05-16 13:05:00,130.18,130.24,130.12,130.15,17900.0,112.4497,112.5016,112.3979,112.4238,17900.0
2014-05-16 13:10:00,130.16,130.18,130.11,130.13,12600.0,112.4325,112.4497,112.3893,112.4065,12600.0
2014-05-16 13:15:00,130.13,130.23,130.11,130.19,13700.0,112.4065,112.4929,112.3893,112.4584,13700.0
2014-05-16 13:20:00,130.2,130.24,130.17,130.2,24200.0,112.467,112.5016,112.4411,112.467,24200.0
2014-05-16 13:25:00,130.18,130.22,130.12,130.22,13100.0,112.4497,112.4843,112.3979,112.4843,13100.0
2014-05-16 13:30:00,130.19,130.24,130.12,130.17,13900.0,112.4584,112.5016,112.3979,112.4411,13900.0
2014-05-16 13:35:00,130.19,130.24,130.11,130.17,14600.0,112.4584,112.5016,112.3893,112.4411,14600.0
2014-05-16 13:40:00,130.16,130.23,130.08,130.12,17300.0,112.4325,112.4929,112.3634,112.3979,17300.0
2014-05-16 13:45:00,130.12,130.14,130.05,130.12,22200.0,112.3979,112.4152,112.3374,112.3979,22200.0
2014-05-16 13:50:00,130.08,130.15,130.05,130.09,18700.0,112.3634,112.4238,112.3374,112.372,18700.0
2014-05-16 13:55:00,130.06,130.12,130.05,130.12,8600.0,112.3461,112.3979,112.3374,112.3979,8600.0
2014-05-16 14:00:00,130.12,130.12,130.03,130.04,19200.0,112.3979,112.3979,112.3202,112.3288,19200.0
2014-05-16 14:05:00,130.06,130.18,130.04,130.13,18100.0,112.3461,112.4497,112.3288,112.4065,18100.0
2014-05-16 14:10:00,130.12,130.13,130.07,130.07,10500.0,112.3979,112.4065,112.3547,112.3547,10500.0
2014-05-16 14:15:00,130.09,130.19,130.05,130.07,17000.0,112.372,112.4584,112.3374,112.3547,17000.0
2014-05-16 14:20:00,130.08,130.16,130.07,130.13,21200.0,112.3634,112.4325,112.3547,112.4065,21200.0
2014-05-16 14:25:00,130.1,130.16,130.05,130.08,21900.0,112.3806,112.4325,112.3374,112.3634,21900.0
2014-05-16 14:30:00,130.08,130.19,130.08,130.16,11000.0,112.3634,112.4584,112.3634,112.4325,11000.0
2014-05-16 14:35:00,130.17,130.21,130.06,130.11,23900.0,112.4411,112.4757,112.3461,112.3893,23900.0
2014-05-16 14:40:00,130.1,130.3,130.1,130.26,30900.0,112.3806,112.5534,112.3806,112.5188,30900.0
2014-05-16 14:45:00,130.26,130.4,130.23,130.36,47600.0,112.5188,112.6398,112.4929,112.6052,47600.0
2014-05-16 14:50:00,130.39,130.4,130.33,130.39,47700.0,112.6311,112.6398,112.5793,112.6311,47700.0
2014-05-16 14:55:00,130.39,130.68,130.39,130.68,33000.0,112.6311,112.8816,112.6311,112.8816,33000.0
2014-05-16 15:00:00,130.67,130.75,130.59,130.72,26700.0,112.873,112.9421,112.8039,112.9162,26700.0
2014-05-16 15:05:00,130.73,130.85,130.67,130.84,40800.0,112.9248,113.0285,112.873,113.0198,40800.0
2014-05-16 15:10:00,130.84,130.87,130.76,130.82,21500.0,113.0198,113.0458,112.9507,113.0026,21500.0
2014-05-16 15:15:00,130.82,130.88,130.78,130.85,43000.0,113.0026,113.0544,112.968,113.0285,43000.0
2014-05-16 15:20:00,130.85,130.9,130.71,130.75,28700.0,113.0285,113.0717,112.9076,112.9421,28700.0
2014-05-16 15:25:00,130.72,130.77,130.68,130.71,19900.0,112.9162,112.9594,112.8816,112.9076,19900.0
2014-05-16 15:30:00,130.72,130.85,130.72,130.78,38700.0,112.9162,113.0285,112.9162,112.968,38700.0
2014-05-16 15:35:00,130.79,130.92,130.73,130.76,31500.0,112.9767,113.089,112.9248,112.9507,31500.0
2014-05-16 15:40:00,130.77,130.86,130.73,130.86,34100.0,112.9594,113.0371,112.9248,113.0371,34100.0
2014-05-16 15:45:00,130.88,130.93,130.82,130.89,60900.0,113.0544,113.0976,113.0026,113.063,60900.0
2014-05-16 15:50:00,130.9,130.95,130.86,130.92,86500.0,113.0717,113.1149,113.0371,113.089,86500.0
2014-05-16 15:55:00,130.92,130.93,130.72,130.82,213800.0,113.089,113.0976,112.9162,113.0026,213800.0
2014-05-19 09:30:00,130.42,131.22,130.35,131.19,87200.0,112.6571,113.3481,112.5966,113.3222,87200.0
2014-05-19 09:35:00,131.19,131.53,131.19,131.27,43200.0,113.3222,113.6159,113.3222,113.3913,43200.0
2014-05-19 09:40:00,131.34,131.59,131.09,131.56,51300.0,113.4517,113.6677,113.2358,113.6418,51300.0
2014-05-19 09:45:00,131.59,131.71,131.26,131.39,35100.0,113.6677,113.7714,113.3826,113.4949,35100.0
2014-05-19 09:50:00,131.4,131.45,131.01,131.09,45000.0,113.5036,113.5468,113.1667,113.2358,45000.0
2014-05-19 09:55:00,131.07,131.19,131.0,131.19,39600.0,113.2185,113.3222,113.1581,113.3222,39600.0
2014-05-19 10:00:00,131.27,131.32,131.03,131.21,48100.0,113.3913,113.4345,113.184,113.3395,48100.0
2014-05-19 10:05:00,131.19,131.39,131.17,131.36,24600.0,113.3222,113.4949,113.3049,113.469,24600.0
2014-05-19 10:10:00,131.37,131.46,131.21,131.46,36700.0,113.4777,113.5554,113.3395,113.5554,36700.0
2014-05-19 10:15:00,131.47,131.56,131.45,131.51,21100.0,113.564,113.6418,113.5468,113.5986,21100.0
2014-05-19 10:20:00,131.54,131.59,131.43,131.51,12800.0,113.6245,113.6677,113.5295,113.5986,12800.0
2014-05-19 10:25:00,131.55,131.65,131.47,131.61,34600.0,113.6331,113.7195,113.564,113.685,34600.0
2014-05-19 10:30:00,131.6,131.63,131.45,131.5,25400.0,113.6763,113.7023,113.5468,113.59,25400.0
2014-05-19 10:35:00,131.54,131.78,131.54,131.67,38100.0,113.6245,113.8318,113.6245,113.7368,38100.0
2014-05-19 10:40:00,131.68,131.78,131.64,131.78,18700.0,113.7454,113.8318,113.7109,113.8318,18700.0
2014-05-19 10:45:00,131.78,131.82,131.67,131.67,32700.0,113.8318,113.8664,113.7368,113.7368,32700.0
2014-05-19 10:50:00,131.67,131.75,131.63,131.73,15000.0,113.7368,113.8059,113.7023,113.7886,15000.0
2014-05-19 10:55:00,131.75,131.98,131.74,131.98,32600.0,113.8059,114.0046,113.7973,114.0046,32600.0
2014-05-19 11:00:00,131.97,132.0,131.85,131.89,22300.0,113.9959,114.0219,113.8923,113.9268,22300.0
2014-05-19 11:05:00,131.88,131.89,131.79,131.87,15800.0,113.9182,113.9268,113.8405,113.9096,15800.0
2014-05-19 11:10:00,131.87,132.07,131.85,131.98,29100.0,113.9096,114.0823,113.8923,114.0046,29100.0
2014-05-19 11:15:00,132.0,132.06,131.94,131.94,9900.0,114.0219,114.0737,113.97,113.97,9900.0
2014-05-19 11:20:00,131.95,131.95,131.78,131.87,12100.0,113.9787,113.9787,113.8318,113.9096,12100.0
2014-05-19 11:25:00,131.87,131.9,131.74,131.8,11700.0,113.9096,113.9355,113.7973,113.8491,11700.0
2014-05-19 11:30:00,131.83,131.85,131.75,131.77,12600.0,113.875,113.8923,113.8059,113.8232,12600.0
2014-05-19 11:35:00,131.74,131.83,131.71,131.83,12700.0,113.7973,113.875,113.7714,113.875,12700.0
2014-05-19 11:40:00,131.83,131.89,131.81,131.88,26800.0,113.875,113.9268,113.8577,113.9182,26800.0
2014-05-19 11:45:00,131.88,131.97,131.88,131.94,21900.0,113.9182,113.9959,113.9182,113.97,21900.0
2014-05-19 11:50:00,131.93,132.06,131.93,132.02,31900.0,113.9614,114.0737,113.9614,114.0391,31900.0
2014-05-19 11:55:00,132.0,132.02,131.95,131.95,10500.0,114.0219,114.0391,113.9787,113.9787,10500.0
2014-05-19 12:00:00,131.95,132.0,131.95,131.97,18400.0,113.9787,114.0219,113.9787,113.9959,18400.0
2014-05-19 12:05:00,131.96,131.99,131.83,131.88,9700.0,113.9873,114.0132,113.875,113.9182,9700.0
2014-05-19 12:10:00,131.83,131.84,131.69,131.74,8300.0,113.875,113.8837,113.7541,113.7973,8300.0
2014-05-19 12:15:00,131.75,131.75,131.63,131.68,9500.0,113.8059,113.8059,113.7023,113.7454,9500.0
2014-05-19 12:20:00,131.65,131.82,131.65,131.82,11500.0,113.7195,113.8664,113.7195,113.8664,11500.0
2014-05-19 12:25:00,131.82,131.89,131.72,131.73,19400.0,113.8664,113.9268,113.78,113.7886,19400.0
2014-05-19 12:30:00,131.73,131.73,131.52,131.53,11600.0,113.7886,113.7886,113.6072,113.6159,11600.0
2014-05-19 12:35:00,131.57,131.59,131.45,131.49,19700.0,113.6504,113.6677,113.5468,113.5813,19700.0
2014-05-19 12:40:00,131.47,131.53,131.46,131.49,20800.0,113.564,113.6159,113.5554,113.5813,20800.0
2014-05-19 12:45:00,131.51,131.55,131.47,131.47,9200.0,113.5986,113.6331,113.564,113.564,9200.0
2014-05-19 12:50:00,131.49,131.54,131.48,131.49,8700.0,113.5813,113.6245,113.5727,113.5813,8700.0
2014-05-19 12:55:00,131.5,131.53,131.43,131.48,12900.0,113.59,113.6159,113.5295,113.5727,12900.0
2014-05-19 13:00:00,131.48,131.59,131.45,131.54,6000.0,113.5727,113.6677,113.5468,113.6245,6000.0
2014-05-19 13:05:00,131.57,131.59,131.51,131.51,7600.0,113.6504,113.6677,113.5986,113.5986,7600.0
2014-05-19 13:10:00,131.53,131.6,131.51,131.55,5000.0,113.6159,113.6763,113.5986,113.6331,5000.0
2014-05-19 13:15:00,131.55,131.55,131.37,131.41,14300.0,113.6331,113.6331,113.4777,113.5122,14300.0
2014-05-19 13:20:00,131.42,131.54,131.35,131.43,16700.0,113.5209,113.6245,113.4604,113.5295,16700.0
2014-05-19 13:25:00,131.43,131.44,131.34,131.35,11800.0,113.5295,113.5381,113.4517,113.4604,11800.0
2014-05-19 13:30:00,131.34,131.41,131.31,131.33,7200.0,113.4517,113.5122,113.4258,113.4431,7200.0
2014-05-19 13:35:00,131.33,131.35,131.25,131.25,9200.0,113.4431,113.4604,113.374,113.374,9200.0
2014-05-19 13:40:00,131.27,131.34,131.27,131.29,9000.0,113.3913,113.4517,113.3913,113.4086,9000.0
2014-05-19 13:45:00,131.32,131.35,131.25,131.3,23300.0,113.4345,113.4604,113.374,113.4172,23300.0
2014-05-19 13:50:00,131.31,131.34,131.21,131.23,19700.0,113.4258,113.4517,113.3395,113.3567,19700.0
2014-05-19 13:55:00,131.24,131.37,131.24,131.31,12500.0,113.3654,113.4777,113.3654,113.4258,12500.0
2014-05-19 14:00:00,131.29,131.39,131.29,131.29,11400.0,113.4086,113.4949,113.4086,113.4086,11400.0
2014-05-19 14:05:00,131.32,131.33,131.23,131.32,7400.0,113.4345,113.4431,113.3567,113.4345,7400.0
2014-05-19 14:10:00,131.32,131.36,131.26,131.31,9900.0,113.4345,113.469,113.3826,113.4258,9900.0
2014-05-19 14:15:00,131.33,131.35,131.26,131.27,11400.0,113.4431,113.4604,113.3826,113.3913,11400.0
2014-05-19 14:20:00,131.24,131.39,131.24,131.37,16400.0,113.3654,113.4949,113.3654,113.4777,16400.0
2014-05-19 14:25:00,131.38,131.45,131.35,131.41,9000.0,113.4863,113.5468,113.4604,113.5122,9000.0
2014-05-19 14:30:00,131.41,131.43,131.33,131.43,28400.0,113.5122,113.5295,113.4431,113.5295,28400.0
2014-05-19 14:35:00,131.42,131.55,131.42,131.44,18700.0,113.5209,113.6331,113.5209,113.5381,18700.0
2014-05-19 14:40:00,131.47,131.49,131.45,131.46,10700.0,113.564,113.5813,113.5468,113.5554,10700.0
2014-05-19 14:45:00,131.47,131.57,131.46,131.54,9100.0,113.564,113.6504,113.5554,113.6245,9100.0
2014-05-19 14:50:00,131.56,131.6,131.55,131.55,12900.0,113.6418,113.6763,113.6331,113.6331,12900.0
2014-05-19 14:55:00,131.56,131.59,131.47,131.51,17500.0,113.6418,113.6677,113.564,113.5986,17500.0
2014-05-19 15:00:00,131.52,131.55,131.49,131.5,14100.0,113.6072,113.6331,113.5813,113.59,14100.0
2014-05-19 15:05:00,131.51,131.51,131.42,131.42,13900.0,113.5986,113.5986,113.5209,113.5209,13900.0
2014-05-19 15:10:00,131.43,131.51,131.42,131.46,10900.0,113.5295,113.5986,113.5209,113.5554,10900.0
2014-05-19 15:15:00,131.45,131.45,131.26,131.29,21300.0,113.5468,113.5468,113.3826,113.4086,21300.0
2014-05-19 15:20:00,131.29,131.41,131.27,131.38,20300.0,113.4086,113.5122,113.3913,113.4863,20300.0
2014-05-19 15:25:00,131.39,131.48,131.38,131.4,14100.0,113.4949,113.5727,113.4863,113.5036,14100.0
2014-05-19 15:30:00,131.44,131.5,131.41,131.45,20900.0,113.5381,113.59,113.5122,113.5468,20900.0
2014-05-19 15:35:00,131.48,131.48,131.4,131.42,20500.0,113.5727,113.5727,113.5036,113.5209,20500.0
2014-05-19 15:40:00,131.43,131.48,131.36,131.36,37000.0,113.5295,113.5727,113.469,113.469,37000.0
2014-05-19 15:45:00,131.36,131.47,131.35,131.46,37300.0,113.469,113.564,113.4604,113.5554,37300.0
2014-05-19 15:50:00,131.45,131.46,131.32,131.42,43800.0,113.5468,113.5554,113.4345,113.5209,43800.0
2014-05-19 15:55:00,131.42,131.47,131.34,131.34,60600.0,113.5209,113.564,113.4517,113.4517,60600.0
2014-05-20 09:30:00,130.94,131.6,130.86,131.59,68700.0,113.1062,113.6763,113.0371,113.6677,68700.0
2014-05-20 09:35:00,131.58,131.58,131.1,131.23,27400.0,113.6591,113.6591,113.2444,113.3567,27400.0
2014-05-20 09:40:00,131.23,131.23,130.96,130.97,24500.0,113.3567,113.3567,113.1235,113.1321,24500.0
2014-05-20 09:45:00,130.97,131.19,130.83,130.93,29400.0,113.1321,113.3222,113.0112,113.0976,29400.0
2014-05-20 09:50:00,130.93,131.04,130.61,130.61,37600.0,113.0976,113.1926,112.8212,112.8212,37600.0
2014-05-20 09:55:00,130.67,130.83,130.56,130.56,26000.0,112.873,113.0112,112.778,112.778,26000.0
2014-05-20 10:00:00,130.59,130.78,130.52,130.73,25000.0,112.8039,112.968,112.7434,112.9248,25000.0
2014-05-20 10:05:00,130.71,130.71,130.5,130.55,20600.0,112.9076,112.9076,112.7262,112.7693,20600.0
2014-05-20 10:10:00,130.57,130.73,130.55,130.73,31200.0,112.7866,112.9248,112.7693,112.9248,31200.0
2014-05-20 10:15:00,130.73,130.8,130.51,130.56,44400.0,112.9248,112.9853,112.7348,112.778,44400.0
2014-05-20 10:20:00,130.56,130.56,130.27,130.27,26400.0,112.778,112.778,112.5275,112.5275,26400.0
2014-05-20 10:25:00,130.27,130.53,130.27,130.36,17400.0,112.5275,112.7521,112.5275,112.6052,17400.0
2014-05-20 10:30:00,130.34,130.48,130.31,130.48,19100.0,112.5879,112.7089,112.562,112.7089,19100.0
2014-05-20 10:35:00,130.47,130.62,130.44,130.48,21000.0,112.7002,112.8298,112.6743,112.7089,21000.0
2014-05-20 10:40:00,130.45,130.68,130.44,130.62,21600.0,112.683,112.8816,112.6743,112.8298,21600.0
2014-05-20 10:45:00,130.62,130.69,130.51,130.65,17100.0,112.8298,112.8903,112.7348,112.8557,17100.0
2014-05-20 10:50:00,130.65,130.67,130.51,130.6,16200.0,112.8557,112.873,112.7348,112.8125,16200.0
2014-05-20 10:55:00,130.6,130.76,130.56,130.68,20600.0,112.8125,112.9507,112.778,112.8816,20600.0
2014-05-20 11:00:00,130.72,130.75,130.65,130.74,12700.0,112.9162,112.9421,112.8557,112.9335,12700.0
2014-05-20 11:05:00,130.77,130.8,130.64,130.76,14900.0,112.9594,112.9853,112.8471,112.9507,14900.0
2014-05-20 11:10:00,130.77,130.81,130.69,130.7,15400.0,112.9594,112.9939,112.8903,112.8989,15400.0
2014-05-20 11:15:00,130.69,130.79,130.64,130.68,13700.0,112.8903,112.9767,112.8471,112.8816,13700.0
2014-05-20 11:20:00,130.64,130.7,130.58,130.68,18200.0,112.8471,112.8989,112.7953,112.8816,18200.0
2014-05-20 11:25:00,130.69,130.76,130.53,130.53,17300.0,112.8903,112.9507,112.7521,112.7521,17300.0
2014-05-20 11:30:00,130.5,130.64,130.5,130.53,15600.0,112.7262,112.8471,112.7262,112.7521,15600.0
2014-05-20 11:35:00,130.54,130.64,130.49,130.58,25400.0,112.7607,112.8471,112.7175,112.7953,25400.0
2014-05-20 11:40:00,130.59,130.67,130.54,130.59,22700.0,112.8039,112.873,112.7607,112.8039,22700.0
2014-05-20 11:45:00,130.6,130.76,130.6,130.72,22000.0,112.8125,112.9507,112.8125,112.9162,22000.0
2014-05-20 11:50:00,130.69,130.71,130.55,130.55,28800.0,112.8903,112.9076,112.7693,112.7693,28800.0
2014-05-20 11:55:00,130.57,130.6,130.47,130.47,21900.0,112.7866,112.8125,112.7002,112.7002,21900.0
2014-05-20 12:00:00,130.49,130.51,130.35,130.43,37900.0,112.7175,112.7348,112.5966,112.6657,37900.0
2014-05-20 12:05:00,130.39,130.45,130.3,130.39,26100.0,112.6311,112.683,112.5534,112.6311,26100.0
2014-05-20 12:10:00,130.39,130.41,130.16,130.21,25900.0,112.6311,112.6484,112.4325,112.4757,25900.0
2014-05-20 12:15:00,130.2,130.26,130.06,130.21,17800.0,112.467,112.5188,112.3461,112.4757,17800.0
2014-05-20 12:20:00,130.19,130.26,130.15,130.15,15500.0,112.4584,112.5188,112.4238,112.4238,15500.0
2014-05-20 12:25:00,130.19,130.19,130.07,130.09,27400.0,112.4584,112.4584,112.3547,112.372,27400.0
2014-05-20 12:30:00,130.1,130.23,130.03,130.19,33300.0,112.3806,112.4929,112.3202,112.4584,33300.0
2014-05-20 12:35:00,130.16,130.16,129.86,129.92,45400.0,112.4325,112.4325,112.1733,112.2252,45400.0
2014-05-20 12:40:00,129.95,130.05,129.82,129.96,30600.0,112.2511,112.3374,112.1388,112.2597,30600.0
2014-05-20 12:45:00,129.96,129.96,129.81,129.84,16200.0,112.2597,112.2597,112.1301,112.156,16200.0
2014-05-20 12:50:00,129.84,129.95,129.84,129.88,20000.0,112.156,112.2511,112.156,112.1906,20000.0
2014-05-20 12:55:00,129.88,129.92,129.8,129.86,22100.0,112.1906,112.2252,112.1215,112.1733,22100.0
2014-05-20 13:00:00,129.87,129.87,129.7,129.74,33200.0,112.182,112.182,112.0351,112.0697,33200.0
2014-05-20 13:05:00,129.77,129.86,129.7,129.7,48100.0,112.0956,112.1733,112.0351,112.0351,48100.0
2014-05-20 13:10:00,129.71,129.75,129.5,129.53,38200.0,112.0438,112.0783,111.8624,111.8883,38200.0
2014-05-20 13:15:00,129.53,129.53,129.38,129.49,24800.0,111.8883,111.8883,111.7587,111.8537,24800.0
2014-05-20 13:20:00,129.49,129.66,129.37,129.64,23500.0,111.8537,112.0006,111.7501,111.9833,23500.0
2014-05-20 13:25:00,129.63,129.69,129.47,129.55,18600.0,111.9746,112.0265,111.8364,111.9055,18600.0
2014-05-20 13:30:00,129.52,129.62,129.51,129.53,9300.0,111.8796,111.966,111.871,111.8883,9300.0
2014-05-20 13:35:00,129.52,129.52,129.29,129.3,37200.0,111.8796,111.8796,111.681,111.6896,37200.0
2014-05-20 13:40:00,129.29,129.32,129.14,129.19,27600.0,111.681,111.7069,111.5514,111.5946,27600.0
2014-05-20 13:45:00,129.21,129.24,129.07,129.15,31800.0,111.6119,111.6378,111.4909,111.56,31800.0
2014-05-20 13:50:00,129.15,129.33,129.13,129.26,28700.0,111.56,111.7155,111.5427,111.655,28700.0
2014-05-20 13:55:00,129.23,129.28,129.1,129.1,17400.0,111.6291,111.6723,111.5168,111.5168,17400.0
2014-05-20 14:00:00,129.13,129.34,129.13,129.28,17800.0,111.5427,111.7241,111.5427,111.6723,17800.0
2014-05-20 14:05:00,129.29,129.41,129.28,129.34,23300.0,111.681,111.7846,111.6723,111.7241,23300.0
2014-05-20 14:10:00,129.33,129.46,129.3,129.3,22200.0,111.7155,111.8278,111.6896,111.6896,22200.0
2014-05-20 14:15:00,129.3,129.43,129.3,129.37,24500.0,111.6896,111.8019,111.6896,111.7501,24500.0
2014-05-20 14:20:00,129.42,129.51,129.39,129.47,14200.0,111.7932,111.871,111.7673,111.8364,14200.0
2014-05-20 14:25:00,129.47,129.54,129.37,129.44,23900.0,111.8364,111.8969,111.7501,111.8105,23900.0
2014-05-20 14:30:00,129.45,129.53,129.3,129.41,27000.0,111.8192,111.8883,111.6896,111.7846,27000.0
2014-05-20 14:35:00,129.4,129.41,129.27,129.33,37700.0,111.776,111.7846,111.6637,111.7155,37700.0
2014-05-20 14:40:00,129.3,129.49,129.3,129.42,16200.0,111.6896,111.8537,111.6896,111.7932,16200.0
2014-05-20 14:45:00,129.41,129.54,129.41,129.51,17200.0,111.7846,111.8969,111.7846,111.871,17200.0
2014-05-20 14:50:00,129.5,129.51,129.39,129.4,18700.0,111.8624,111.871,111.7673,111.776,18700.0
2014-05-20 14:55:00,129.41,129.53,129.37,129.48,34700.0,111.7846,111.8883,111.7501,111.8451,34700.0
2014-05-20 15:00:00,129.48,129.58,129.43,129.58,29300.0,111.8451,111.9315,111.8019,111.9315,29300.0
2014-05-20 15:05:00,129.58,129.71,129.58,129.7,33700.0,111.9315,112.0438,111.9315,112.0351,33700.0
2014-05-20 15:10:00,129.7,129.7,129.53,129.56,29800.0,112.0351,112.0351,111.8883,111.9142,29800.0
2014-05-20 15:15:00,129.58,129.72,129.56,129.72,22000.0,111.9315,112.0524,111.9142,112.0524,22000.0
2014-05-20 15:20:00,129.72,129.72,129.6,129.62,21700.0,112.0524,112.0524,111.9487,111.966,21700.0
2014-05-20 15:25:00,129.62,129.84,129.62,129.75,31300.0,111.966,112.156,111.966,112.0783,31300.0
2014-05-20 15:30:00,129.76,129.91,129.72,129.83,40000.0,112.0869,112.2165,112.0524,112.1474,40000.0
2014-05-20 15:35:00,129.85,130.11,129.83,130.02,74400.0,112.1647,112.3893,112.1474,112.3115,74400.0
2014-05-20 15:40:00,130.03,130.07,129.98,130.0,55300.0,112.3202,112.3547,112.277,112.2943,55300.0
2014-05-20 15:45:00,130.01,130.03,129.9,129.93,87700.0,112.3029,112.3202,112.2079,112.2338,87700.0
2014-05-20 15:50:00,129.93,129.94,129.85,129.89,64100.0,112.2338,112.2424,112.1647,112.1992,64100.0
2014-05-20 15:55:00,129.88,129.88,129.57,129.58,221600.0,112.1906,112.1906,111.9228,111.9315,221600.0
2014-05-21 09:30:00,130.43,130.76,130.04,130.68,98000.0,112.6657,112.9507,112.3288,112.8816,98000.0
2014-05-21 09:35:00,130.72,131.24,130.72,131.0,74400.0,112.9162,113.3654,112.9162,113.1581,74400.0
2014-05-21 09:40:00,131.0,131.1,130.95,130.98,47400.0,113.1581,113.2444,113.1149,113.1408,47400.0
2014-05-21 09:45:00,130.98,131.31,130.98,131.14,47100.0,113.1408,113.4258,113.1408,113.279,47100.0
2014-05-21 09:50:00,131.17,131.43,131.05,131.25,43700.0,113.3049,113.5295,113.2012,113.374,43700.0
2014-05-21 09:55:00,131.23,131.33,131.07,131.14,28100.0,113.3567,113.4431,113.2185,113.279,28100.0
2014-05-21 10:00:00,131.17,131.27,130.99,131.16,28300.0,113.3049,113.3913,113.1494,113.2963,28300.0
2014-05-21 10:05:00,131.14,131.27,131.13,131.24,31300.0,113.279,113.3913,113.2704,113.3654,31300.0
2014-05-21 10:10:00,131.26,131.35,131.21,131.22,16900.0,113.3826,113.4604,113.3395,113.3481,16900.0
2014-05-21 10:15:00,131.23,131.32,131.2,131.25,20600.0,113.3567,113.4345,113.3308,113.374,20600.0
2014-05-21 10:20:00,131.24,131.25,131.0,131.15,16500.0,113.3654,113.374,113.1581,113.2876,16500.0
2014-05-21 10:25:00,131.14,131.14,130.94,131.04,22300.0,113.279,113.279,113.1062,113.1926,22300.0
2014-05-21 10:30:00,131.08,131.2,131.04,131.17,12300.0,113.2272,113.3308,113.1926,113.3049,12300.0
2014-05-21 10:35:00,131.19,131.32,131.15,131.29,15800.0,113.3222,113.4345,113.2876,113.4086,15800.0
2014-05-21 10:40:00,131.3,131.32,131.17,131.26,18000.0,113.4172,113.4345,113.3049,113.3826,18000.0
2014-05-21 10:45:00,131.26,131.32,131.18,131.27,40500.0,113.3826,113.4345,113.3135,113.3913,40500.0
2014-05-21 10:50:00,131.25,131.3,131.2,131.28,30800.0,113.374,113.4172,113.3308,113.3999,30800.0
2014-05-21 10:55:00,131.27,131.37,131.19,131.2,34100.0,113.3913,113.4777,113.3222,113.3308,34100.0
2014-05-21 11:00:00,131.19,131.2,131.12,131.15,20100.0,113.3222,113.3308,113.2617,113.2876,20100.0
2014-05-21 11:05:00,131.15,131.26,131.09,131.2,33700.0,113.2876,113.3826,113.2358,113.3308,33700.0
2014-05-21 11:10:00,131.22,131.22,131.04,131.06,36600.0,113.3481,113.3481,113.1926,113.2099,36600.0
2014-05-21 11:15:00,131.07,131.14,130.94,130.95,47700.0,113.2185,113.279,113.1062,113.1149,47700.0
2014-05-21 11:20:00,130.94,131.03,130.89,130.95,19400.0,113.1062,113.184,113.063,113.1149,19400.0
2014-05-21 11:25:00,130.94,130.94,130.82,130.93,15000.0,113.1062,113.1062,113.0026,113.0976,15000.0
2014-05-21 11:30:00,130.94,131.02,130.9,130.9,21400.0,113.1062,113.1753,113.0717,113.0717,21400.0
2014-05-21 11:35:00,130.91,130.97,130.84,130.87,13100.0,113.0803,113.1321,113.0198,113.0458,13100.0
2014-05-21 11:40:00,130.87,130.91,130.73,130.73,17000.0,113.0458,113.0803,112.9248,112.9248,17000.0
2014-05-21 11:45:00,130.7,130.72,130.58,130.65,36800.0,112.8989,112.9162,112.7953,112.8557,36800.0
2014-05-21 11:50:00,130.65,130.68,130.55,130.61,20300.0,112.8557,112.8816,112.7693,112.8212,20300.0
2014-05-21 11:55:00,130.6,130.65,130.54,130.65,23500.0,112.8125,112.8557,112.7607,112.8557,23500.0
2014-05-21 12:00:00,130.65,130.7,130.61,130.69,20300.0,112.8557,112.8989,112.8212,112.8903,20300.0
2014-05-21 12:05:00,130.69,130.71,130.61,130.64,21700.0,112.8903,112.9076,112.8212,112.8471,21700.0
2014-05-21 12:10:00,130.64,130.73,130.64,130.7,17200.0,112.8471,112.9248,112.8471,112.8989,17200.0
2014-05-21 12:15:00,130.69,130.75,130.68,130.72,18200.0,112.8903,112.9421,112.8816,112.9162,18200.0
2014-05-21 12:20:00,130.72,130.77,130.7,130.75,13700.0,112.9162,112.9594,112.8989,112.9421,13700.0
2014-05-21 12:25:00,130.75,130.84,130.73,130.81,11800.0,112.9421,113.0198,112.9248,112.9939,11800.0
2014-05-21 12:30:00,130.82,130.94,130.8,130.8,9300.0,113.0026,113.1062,112.9853,112.9853,9300.0
2014-05-21 12:35:00,130.8,130.88,130.78,130.87,10300.0,112.9853,113.0544,112.968,113.0458,10300.0
2014-05-21 12:40:00,130.88,130.9,130.84,130.88,10400.0,113.0544,113.0717,113.0198,113.0544,10400.0
2014-05-21 12:45:00,130.88,130.88,130.76,130.81,19400.0,113.0544,113.0544,112.9507,112.9939,19400.0
2014-05-21 12:50:00,130.81,130.84,130.66,130.69,28400.0,112.9939,113.0198,112.8644,112.8903,28400.0
2014-05-21 12:55:00,130.7,130.73,130.64,130.67,10900.0,112.8989,112.9248,112.8471,112.873,10900.0
2014-05-21 13:00:00,130.67,130.85,130.67,130.77,12000.0,112.873,113.0285,112.873,112.9594,12000.0
2014-05-21 13:05:00,130.8,130.92,130.8,130.83,14500.0,112.9853,113.089,112.9853,113.0112,14500.0
2014-05-21 13:10:00,130.82,130.85,130.8,130.81,9400.0,113.0026,113.0285,112.9853,112.9939,9400.0
2014-05-21 13:15:00,130.82,130.89,130.79,130.83,10300.0,113.0026,113.063,112.9767,113.0112,10300.0
2014-05-21 13:20:00,130.83,130.83,130.6,130.6,44800.0,113.0112,113.0112,112.8125,112.8125,44800.0
2014-05-21 13:25:00,130.59,130.61,130.43,130.57,56500.0,112.8039,112.8212,112.6657,112.7866,56500.0
2014-05-21 13:30:00,130.54,130.68,130.54,130.67,15000.0,112.7607,112.8816,112.7607,112.873,15000.0
2014-05-21 13:35:00,130.67,130.67,130.47,130.54,13400.0,112.873,112.873,112.7002,112.7607,13400.0
2014-05-21 13:40:00,130.61,130.61,130.5,130.56,20500.0,112.8212,112.8212,112.7262,112.778,20500.0
2014-05-21 13:45:00,130.57,130.6,130.51,130.6,15100.0,112.7866,112.8125,112.7348,112.8125,15100.0
2014-05-21 13:50:00,130.6,130.73,130.6,130.72,8000.0,112.8125,112.9248,112.8125,112.9162,8000.0
2014-05-21 13:55:00,130.71,130.76,130.69,130.72,11300.0,112.9076,112.9507,112.8903,112.9162,11300.0
2014-05-21 14:00:00,130.72,130.85,130.62,130.82,19500.0,112.9162,113.0285,112.8298,113.0026,19500.0
2014-05-21 14:05:00,130.84,130.93,130.68,130.72,17500.0,113.0198,113.0976,112.8816,112.9162,17500.0
2014-05-21 14:10:00,130.67,130.71,130.56,130.64,16600.0,112.873,112.9076,112.778,112.8471,16600.0
2014-05-21 14:15:00,130.64,130.73,130.56,130.73,23400.0,112.8471,112.9248,112.778,112.9248,23400.0
2014-05-21 14:20:00,130.77,130.86,130.67,130.71,16200.0,112.9594,113.0371,112.873,112.9076,16200.0
2014-05-21 14:25:00,130.74,130.8,130.71,130.77,18500.0,112.9335,112.9853,112.9076,112.9594,18500.0
2014-05-21 14:30:00,130.75,130.79,130.7,130.76,15900.0,112.9421,112.9767,112.8989,112.9507,15900.0
2014-05-21 14:35:00,130.74,130.77,130.62,130.65,11800.0,112.9335,112.9594,112.8298,112.8557,11800.0
2014-05-21 14:40:00,130.67,130.83,130.67,130.73,22100.0,112.873,113.0112,112.873,112.9248,22100.0
2014-05-21 14:45:00,130.73,130.82,130.73,130.79,20100.0,112.9248,113.0026,112.9248,112.9767,20100.0
2014-05-21 14:50:00,130.78,130.8,130.72,130.77,18200.0,112.968,112.9853,112.9162,112.9594,18200.0
2014-05-21 14:55:00,130.78,130.83,130.74,130.77,32000.0,112.968,113.0112,112.9335,112.9594,32000.0
2014-05-21 15:00:00,130.79,130.84,130.75,130.8,35400.0,112.9767,113.0198,112.9421,112.9853,35400.0
2014-05-21 15:05:00,130.8,130.85,130.74,130.85,32800.0,112.9853,113.0285,112.9335,113.0285,32800.0
2014-05-21 15:10:00,130.88,130.95,130.86,130.88,15800.0,113.0544,113.1149,113.0371,113.0544,15800.0
2014-05-21 15:15:00,130.93,131.07,130.91,130.93,22100.0,113.0976,113.2185,113.0803,113.0976,22100.0
2014-05-21 15:20:00,130.92,130.95,130.9,130.92,12800.0,113.089,113.1149,113.0717,113.089,12800.0
2014-05-21 15:25:00,130.92,130.93,130.86,130.89,20100.0,113.089,113.0976,113.0371,113.063,20100.0
2014-05-21 15:30:00,130.92,131.04,130.91,130.95,34000.0,113.089,113.1926,113.0803,113.1149,34000.0
2014-05-21 15:35:00,130.96,130.98,130.92,130.93,24400.0,113.1235,113.1408,113.089,113.0976,24400.0
2014-05-21 15:40:00,130.94,130.99,130.92,130.93,27200.0,113.1062,113.1494,113.089,113.0976,27200.0
2014-05-21 15:45:00,130.93,130.99,130.91,130.97,36400.0,113.0976,113.1494,113.0803,113.1321,36400.0
2014-05-21 15:50:00,130.97,131.02,130.96,131.0,45700.0,113.1321,113.1753,113.1235,113.1581,45700.0
2014-05-21 15:55:00,131.01,131.04,130.91,130.95,97600.0,113.1667,113.1926,113.0803,113.1149,97600.0
2014-05-22 09:30:00,131.81,131.88,131.27,131.74,103100.0,113.8577,113.9182,113.3913,113.7973,103100.0
2014-05-22 09:35:00,131.73,132.0,131.52,131.81,43000.0,113.7886,114.0219,113.6072,113.8577,43000.0
2014-05-22 09:40:00,131.82,132.2,131.67,132.2,35500.0,113.8664,114.1946,113.7368,114.1946,35500.0
2014-05-22 09:45:00,132.2,132.3,132.09,132.23,63000.0,114.1946,114.281,114.0996,114.2205,63000.0
2014-05-22 09:50:00,132.25,132.36,132.15,132.3,54300.0,114.2378,114.3328,114.1514,114.281,54300.0
2014-05-22 09:55:00,132.31,132.41,132.23,132.31,46200.0,114.2896,114.376,114.2205,114.2896,46200.0
2014-05-22 10:00:00,132.3,132.48,132.24,132.33,59900.0,114.281,114.4365,114.2292,114.3069,59900.0
2014-05-22 10:05:00,132.26,132.27,132.05,132.11,26500.0,114.2464,114.2551,114.065,114.1169,26500.0
2014-05-22 10:10:00,132.12,132.21,132.05,132.12,20100.0,114.1255,114.2033,114.065,114.1255,20100.0
2014-05-22 10:15:00,132.07,132.33,132.07,132.29,38600.0,114.0823,114.3069,114.0823,114.2724,38600.0
2014-05-22 10:20:00,132.25,132.27,132.16,132.23,21300.0,114.2378,114.2551,114.1601,114.2205,21300.0
2014-05-22 10:25:00,132.21,132.23,132.05,132.13,22100.0,114.2033,114.2205,114.065,114.1342,22100.0
2014-05-22 10:30:00,132.12,132.22,132.12,132.19,15400.0,114.1255,114.2119,114.1255,114.186,15400.0
2014-05-22 10:35:00,132.19,132.2,132.08,132.17,15600.0,114.186,114.1946,114.091,114.1687,15600.0
2014-05-22 10:40:00,132.2,132.2,132.05,132.05,16200.0,114.1946,114.1946,114.065,114.065,16200.0
2014-05-22 10:45:00,132.07,132.2,132.05,132.2,13300.0,114.0823,114.1946,114.065,114.1946,13300.0
2014-05-22 10:50:00,132.22,132.22,132.13,132.15,19200.0,114.2119,114.2119,114.1342,114.1514,19200.0
2014-05-22 10:55:00,132.15,132.24,132.11,132.18,16100.0,114.1514,114.2292,114.1169,114.1773,16100.0
2014-05-22 11:00:00,132.17,132.24,132.09,132.12,12600.0,114.1687,114.2292,114.0996,114.1255,12600.0
2014-05-22 11:05:00,132.08,132.12,132.05,132.06,10800.0,114.091,114.1255,114.065,114.0737,10800.0
2014-05-22 11:10:00,132.09,132.15,132.06,132.15,14800.0,114.0996,114.1514,114.0737,114.1514,14800.0
2014-05-22 11:15:00,132.13,132.23,132.1,132.19,19400.0,114.1342,114.2205,114.1082,114.186,19400.0
2014-05-22 11:20:00,132.16,132.21,132.14,132.2,8300.0,114.1601,114.2033,114.1428,114.1946,8300.0
2014-05-22 11:25:00,132.21,132.36,132.19,132.36,29600.0,114.2033,114.3328,114.186,114.3328,29600.0
2014-05-22 11:30:00,132.37,132.42,132.3,132.34,16900.0,114.3415,114.3847,114.281,114.3156,16900.0
2014-05-22 11:35:00,132.32,132.41,132.3,132.36,13800.0,114.2983,114.376,114.281,114.3328,13800.0
2014-05-22 11:40:00,132.38,132.43,132.35,132.37,10300.0,114.3501,114.3933,114.3242,114.3415,10300.0
2014-05-22 11:45:00,132.35,132.36,132.3,132.33,5600.0,114.3242,114.3328,114.281,114.3069,5600.0
2014-05-22 11:50:00,132.33,132.34,132.3,132.31,12800.0,114.3069,114.3156,114.281,114.2896,12800.0
2014-05-22 11:55:00,132.33,132.33,132.3,132.31,22900.0,114.3069,114.3069,114.281,114.2896,22900.0
2014-05-22 12:00:00,132.3,132.31,132.11,132.2,70200.0,114.281,114.2896,114.1169,114.1946,70200.0
2014-05-22 12:05:00,132.21,132.36,132.21,132.28,20700.0,114.2033,114.3328,114.2033,114.2637,20700.0
2014-05-22 12:10:00,132.26,132.28,132.1,132.18,19700.0,114.2464,114.2637,114.1082,114.1773,19700.0
2014-05-22 12:15:00,132.18,132.27,132.14,132.14,13900.0,114.1773,114.2551,114.1428,114.1428,13900.0
2014-05-22 12:20:00,132.17,132.17,132.09,132.09,12000.0,114.1687,114.1687,114.0996,114.0996,12000.0
2014-05-22 12:25:00,132.08,132.13,132.05,132.11,8400.0,114.091,114.1342,114.065,114.1169,8400.0
2014-05-22 12:30:00,132.11,132.2,132.08,132.12,23200.0,114.1169,114.1946,114.091,114.1255,23200.0
2014-05-22 12:35:00,132.11,132.12,132.05,132.06,17500.0,114.1169,114.1255,114.065,114.0737,17500.0
2014-05-22 12:40:00,132.08,132.08,132.05,132.06,13900.0,114.091,114.091,114.065,114.0737,13900.0
2014-05-22 12:45:00,132.05,132.08,132.0,132.03,26100.0,114.065,114.091,114.0219,114.0478,26100.0
2014-05-22 12:50:00,132.03,132.11,132.0,132.04,22200.0,114.0478,114.1169,114.0219,114.0564,22200.0
2014-05-22 12:55:00,132.03,132.09,131.94,131.94,18800.0,114.0478,114.0996,113.97,113.97,18800.0
2014-05-22 13:00:00,131.97,132.07,131.97,132.03,11800.0,113.9959,114.0823,113.9959,114.0478,11800.0
2014-05-22 13:05:00,132.04,132.1,131.98,132.01,33100.0,114.0564,114.1082,114.0046,114.0305,33100.0
2014-05-22 13:10:00,132.01,132.11,132.0,132.11,8200.0,114.0305,114.1169,114.0219,114.1169,8200.0
2014-05-22 13:15:00,132.11,132.16,132.05,132.11,25000.0,114.1169,114.1601,114.065,114.1169,25000.0
2014-05-22 13:20:00,132.09,132.19,132.07,132.13,8300.0,114.0996,114.186,114.0823,114.1342,8300.0
2014-05-22 13:25:00,132.12,132.33,132.09,132.32,18200.0,114.1255,114.3069,114.0996,114.2983,18200.0
2014-05-22 13:30:00,132.31,132.35,132.24,132.26,44600.0,114.2896,114.3242,114.2292,114.2464,44600.0
2014-05-22 13:35:00,132.27,132.29,132.23,132.26,11700.0,114.2551,114.2724,114.2205,114.2464,11700.0
2014-05-22 13:40:00,132.25,132.28,132.21,132.24,9700.0,114.2378,114.2637,114.2033,114.2292,9700.0
2014-05-22 13:45:00,132.25,132.25,132.15,132.16,7900.0,114.2378,114.2378,114.1514,114.1601,7900.0
2014-05-22 13:50:00,132.17,132.19,132.09,132.18,16100.0,114.1687,114.186,114.0996,114.1773,16100.0
2014-05-22 13:55:00,132.18,132.19,132.05,132.05,11500.0,114.1773,114.186,114.065,114.065,11500.0
2014-05-22 14:00:00,132.05,132.08,132.0,132.01,23400.0,114.065,114.091,114.0219,114.0305,23400.0
2014-05-22 14:05:00,132.01,132.03,131.95,131.99,12400.0,114.0305,114.0478,113.9787,114.0132,12400.0
2014-05-22 14:10:00,132.01,132.01,131.97,131.99,10800.0,114.0305,114.0305,113.9959,114.0132,10800.0
2014-05-22 14:15:00,131.99,132.0,131.95,131.99,12200.0,114.0132,114.0219,113.9787,114.0132,12200.0
2014-05-22 14:20:00,131.97,132.01,131.97,131.99,10100.0,113.9959,114.0305,113.9959,114.0132,10100.0
2014-05-22 14:25:00,132.0,132.11,132.0,132.11,7900.0,114.0219,114.1169,114.0219,114.1169,7900.0
2014-05-22 14:30:00,132.11,132.11,132.0,132.03,13400.0,114.1169,114.1169,114.0219,114.0478,13400.0
2014-05-22 14:35:00,132.02,132.09,131.99,132.01,17600.0,114.0391,114.0996,114.0132,114.0305,17600.0
2014-05-22 14:40:00,132.02,132.09,132.02,132.07,8200.0,114.0391,114.0996,114.0391,114.0823,8200.0
2014-05-22 14:45:00,132.06,132.13,132.04,132.12,7100.0,114.0737,114.1342,114.0564,114.1255,7100.0
2014-05-22 14:50:00,132.11,132.14,132.08,132.09,9200.0,114.1169,114.1428,114.091,114.0996,9200.0
2014-05-22 14:55:00,132.08,132.14,132.05,132.14,10000.0,114.091,114.1428,114.065,114.1428,10000.0
2014-05-22 15:00:00,132.14,132.15,132.08,132.08,13400.0,114.1428,114.1514,114.091,114.091,13400.0
2014-05-22 15:05:00,132.08,132.09,131.95,132.01,25600.0,114.091,114.0996,113.9787,114.0305,25600.0
2014-05-22 15:10:00,132.02,132.07,131.99,132.07,10300.0,114.0391,114.0823,114.0132,114.0823,10300.0
2014-05-22 15:15:00,132.07,132.08,131.99,132.03,14000.0,114.0823,114.091,114.0132,114.0478,14000.0
2014-05-22 15:20:00,132.04,132.08,131.93,132.0,19500.0,114.0564,114.091,113.9614,114.0219,19500.0
2014-05-22 15:25:00,131.98,132.05,131.94,132.0,19300.0,114.0046,114.065,113.97,114.0219,19300.0
2014-05-22 15:30:00,131.99,132.03,131.95,131.97,31100.0,114.0132,114.0478,113.9787,113.9959,31100.0
2014-05-22 15:35:00,131.95,132.0,131.92,131.98,42300.0,113.9787,114.0219,113.9528,114.0046,42300.0
2014-05-22 15:40:00,131.96,132.03,131.95,132.02,25600.0,113.9873,114.0478,113.9787,114.0391,25600.0
2014-05-22 15:45:00,132.02,132.07,131.92,132.05,74800.0,114.0391,114.0823,113.9528,114.065,74800.0
2014-05-22 15:50:00,132.06,132.06,131.93,131.95,43800.0,114.0737,114.0737,113.9614,113.9787,43800.0
2014-05-22 15:55:00,131.93,131.93,131.81,131.85,105100.0,113.9614,113.9614,113.8577,113.8923,105100.0
2014-05-23 09:30:00,132.0,132.55,131.93,132.51,64400.0,114.0219,114.4969,113.9614,114.4624,64400.0
2014-05-23 09:35:00,132.55,132.58,132.11,132.31,26900.0,114.4969,114.5229,114.1169,114.2896,26900.0
2014-05-23 09:40:00,132.33,132.43,132.18,132.22,64400.0,114.3069,114.3933,114.1773,114.2119,64400.0
2014-05-23 09:45:00,132.2,132.35,132.11,132.22,26300.0,114.1946,114.3242,114.1169,114.2119,26300.0
2014-05-23 09:50:00,132.17,132.39,132.13,132.32,12200.0,114.1687,114.3587,114.1342,114.2983,12200.0
2014-05-23 09:55:00,132.34,132.39,132.21,132.33,21100.0,114.3156,114.3587,114.2033,114.3069,21100.0
2014-05-23 10:00:00,132.36,132.41,132.23,132.33,16000.0,114.3328,114.376,114.2205,114.3069,16000.0
2014-05-23 10:05:00,132.33,132.39,132.22,132.35,17900.0,114.3069,114.3587,114.2119,114.3242,17900.0
2014-05-23 10:10:00,132.36,132.4,132.22,132.4,17300.0,114.3328,114.3674,114.2119,114.3674,17300.0
2014-05-23 10:15:00,132.4,132.48,132.33,132.43,22500.0,114.3674,114.4365,114.3069,114.3933,22500.0
2014-05-23 10:20:00,132.43,132.5,132.36,132.43,10700.0,114.3933,114.4538,114.3328,114.3933,10700.0
2014-05-23 10:25:00,132.41,132.5,132.41,132.5,18300.0,114.376,114.4538,114.376,114.4538,18300.0
2014-05-23 10:30:00,132.47,132.54,132.36,132.5,19100.0,114.4278,114.4883,114.3328,114.4538,19100.0
2014-05-23 10:35:00,132.48,132.49,132.28,132.32,14200.0,114.4365,114.4451,114.2637,114.2983,14200.0
2014-05-23 10:40:00,132.31,132.41,132.21,132.23,24800.0,114.2896,114.376,114.2033,114.2205,24800.0
2014-05-23 10:45:00,132.26,132.32,132.23,132.23,28500.0,114.2464,114.2983,114.2205,114.2205,28500.0
2014-05-23 10:50:00,132.21,132.27,132.17,132.21,13400.0,114.2033,114.2551,114.1687,114.2033,13400.0
2014-05-23 10:55:00,132.23,132.31,132.23,132.31,15300.0,114.2205,114.2896,114.2205,114.2896,15300.0
2014-05-23 11:00:00,132.3,132.34,132.21,132.22,15000.0,114.281,114.3156,114.2033,114.2119,15000.0
2014-05-23 11:05:00,132.21,132.29,132.17,132.29,20000.0,114.2033,114.2724,114.1687,114.2724,20000.0
2014-05-23 11:10:00,132.29,132.4,132.27,132.31,13300.0,114.2724,114.3674,114.2551,114.2896,13300.0
2014-05-23 11:15:00,132.34,132.42,132.34,132.34,9000.0,114.3156,114.3847,114.3156,114.3156,9000.0
2014-05-23 11:20:00,132.34,132.4,132.28,132.35,9900.0,114.3156,114.3674,114.2637,114.3242,9900.0
2014-05-23 11:25:00,132.31,132.37,132.26,132.31,10600.0,114.2896,114.3415,114.2464,114.2896,10600.0
2014-05-23 11:30:00,132.27,132.42,132.27,132.37,11900.0,114.2551,114.3847,114.2551,114.3415,11900.0
2014-05-23 11:35:00,132.38,132.46,132.32,132.46,9500.0,114.3501,114.4192,114.2983,114.4192,9500.0
2014-05-23 11:40:00,132.47,132.5,132.38,132.42,12800.0,114.4278,114.4538,114.3501,114.3847,12800.0
2014-05-23 11:45:00,132.43,132.49,132.43,132.48,8500.0,114.3933,114.4451,114.3933,114.4365,8500.0
2014-05-23 11:50:00,132.48,132.54,132.46,132.54,21600.0,114.4365,114.4883,114.4192,114.4883,21600.0
2014-05-23 11:55:00,132.54,132.54,132.41,132.45,9500.0,114.4883,114.4883,114.376,114.4106,9500.0
2014-05-23 12:00:00,132.44,132.5,132.44,132.48,14300.0,114.4019,114.4538,114.4019,114.4365,14300.0
2014-05-23 12:05:00,132.47,132.49,132.4,132.48,7300.0,114.4278,114.4451,114.3674,114.4365,7300.0
2014-05-23 12:10:00,132.45,132.53,132.45,132.48,9500.0,114.4106,114.4797,114.4106,114.4365,9500.0
2014-05-23 12:15:00,132.48,132.51,132.36,132.37,10300.0,114.4365,114.4624,114.3328,114.3415,10300.0
2014-05-23 12:20:00,132.37,132.38,132.29,132.33,15100.0,114.3415,114.3501,114.2724,114.3069,15100.0
2014-05-23 12:25:00,132.34,132.38,132.27,132.35,11300.0,114.3156,114.3501,114.2551,114.3242,11300.0
2014-05-23 12:30:00,132.35,132.38,132.28,132.29,13300.0,114.3242,114.3501,114.2637,114.2724,13300.0
2014-05-23 12:35:00,132.29,132.33,132.25,132.27,39000.0,114.2724,114.3069,114.2378,114.2551,39000.0
2014-05-23 12:40:00,132.26,132.37,132.26,132.27,13000.0,114.2464,114.3415,114.2464,114.2551,13000.0
2014-05-23 12:45:00,132.28,132.39,132.27,132.34,12600.0,114.2637,114.3587,114.2551,114.3156,12600.0
2014-05-23 12:50:00,132.35,132.41,132.35,132.36,11100.0,114.3242,114.376,114.3242,114.3328,11100.0
2014-05-23 12:55:00,132.36,132.37,132.28,132.28,16600.0,114.3328,114.3415,114.2637,114.2637,16600.0
2014-05-23 13:00:00,132.29,132.41,132.29,132.4,13100.0,114.2724,114.376,114.2724,114.3674,13100.0
2014-05-23 13:05:00,132.4,132.44,132.38,132.42,8700.0,114.3674,114.4019,114.3501,114.3847,8700.0
2014-05-23 13:10:00,132.43,132.44,132.33,132.36,28900.0,114.3933,114.4019,114.3069,114.3328,28900.0
2014-05-23 13:15:00,132.36,132.38,132.19,132.31,40700.0,114.3328,114.3501,114.186,114.2896,40700.0
2014-05-23 13:20:00,132.31,132.31,132.22,132.22,8100.0,114.2896,114.2896,114.2119,114.2119,8100.0
2014-05-23 13:25:00,132.24,132.34,132.21,132.31,9400.0,114.2292,114.3156,114.2033,114.2896,9400.0
2014-05-23 13:30:00,132.31,132.33,132.27,132.3,11500.0,114.2896,114.3069,114.2551,114.281,11500.0
2014-05-23 13:35:00,132.32,132.36,132.26,132.3,9900.0,114.2983,114.3328,114.2464,114.281,9900.0
2014-05-23 13:40:00,132.31,132.32,132.22,132.26,9500.0,114.2896,114.2983,114.2119,114.2464,9500.0
2014-05-23 13:45:00,132.26,132.35,132.24,132.3,10500.0,114.2464,114.3242,114.2292,114.281,10500.0
2014-05-23 13:50:00,132.3,132.33,132.24,132.25,11100.0,114.281,114.3069,114.2292,114.2378,11100.0
2014-05-23 13:55:00,132.26,132.35,132.26,132.27,9600.0,114.2464,114.3242,114.2464,114.2551,9600.0
2014-05-23 14:00:00,132.28,132.37,132.28,132.31,10000.0,114.2637,114.3415,114.2637,114.2896,10000.0
2014-05-23 14:05:00,132.31,132.37,132.29,132.34,9700.0,114.2896,114.3415,114.2724,114.3156,9700.0
2014-05-23 14:10:00,132.35,132.41,132.24,132.25,38100.0,114.3242,114.376,114.2292,114.2378,38100.0
2014-05-23 14:15:00,132.26,132.31,132.23,132.25,16700.0,114.2464,114.2896,114.2205,114.2378,16700.0
2014-05-23 14:20:00,132.24,132.29,132.24,132.26,18500.0,114.2292,114.2724,114.2292,114.2464,18500.0
2014-05-23 14:25:00,132.27,132.31,132.2,132.22,11800.0,114.2551,114.2896,114.1946,114.2119,11800.0
2014-05-23 14:30:00,132.23,132.29,132.2,132.23,17000.0,114.2205,114.2724,114.1946,114.2205,17000.0
2014-05-23 14:35:00,132.23,132.24,132.14,132.19,23400.0,114.2205,114.2292,114.1428,114.186,23400.0
2014-05-23 14:40:00,132.2,132.26,132.17,132.2,15700.0,114.1946,114.2464,114.1687,114.1946,15700.0
2014-05-23 14:45:00,132.21,132.25,132.19,132.19,18200.0,114.2033,114.2378,114.186,114.186,18200.0
2014-05-23 14:50:00,132.19,132.28,132.19,132.24,13000.0,114.186,114.2637,114.186,114.2292,13000.0
2014-05-23 14:55:00,132.24,132.37,132.24,132.31,13400.0,114.2292,114.3415,114.2292,114.2896,13400.0
2014-05-23 15:00:00,132.31,132.38,132.3,132.35,13500.0,114.2896,114.3501,114.281,114.3242,13500.0
2014-05-23 15:05:00,132.36,132.37,132.31,132.34,13800.0,114.3328,114.3415,114.2896,114.3156,13800.0
2014-05-23 15:10:00,132.33,132.43,132.33,132.43,17000.0,114.3069,114.3933,114.3069,114.3933,17000.0
2014-05-23 15:15:00,132.43,132.45,132.41,132.44,16500.0,114.3933,114.4106,114.376,114.4019,16500.0
2014-05-23 15:20:00,132.43,132.46,132.39,132.46,18300.0,114.3933,114.4192,114.3587,114.4192,18300.0
2014-05-23 15:25:00,132.45,132.48,132.4,132.48,21000.0,114.4106,114.4365,114.3674,114.4365,21000.0
2014-05-23 15:30:00,132.44,132.5,132.41,132.43,25700.0,114.4019,114.4538,114.376,114.3933,25700.0
2014-05-23 15:35:00,132.44,132.47,132.4,132.4,18800.0,114.4019,114.4278,114.3674,114.3674,18800.0
2014-05-23 15:40:00,132.41,132.49,132.41,132.47,22000.0,114.376,114.4451,114.376,114.4278,22000.0
2014-05-23 15:45:00,132.48,132.5,132.42,132.43,39300.0,114.4365,114.4538,114.3847,114.3933,39300.0
2014-05-23 15:50:00,132.43,132.45,132.41,132.41,34600.0,114.3933,114.4106,114.376,114.376,34600.0
2014-05-23 15:55:00,132.42,132.46,132.39,132.41,70300.0,114.3847,114.4192,114.3587,114.376,70300.0
2014-05-27 09:30:00,133.09,133.36,132.94,133.15,94400.0,114.9634,115.1966,114.8338,115.0152,94400.0
2014-05-27 09:35:00,133.28,133.38,132.87,133.14,32000.0,115.1275,115.2139,114.7734,115.0066,32000.0
2014-05-27 09:40:00,133.15,133.46,133.1,133.46,55000.0,115.0152,115.283,114.972,115.283,55000.0
2014-05-27 09:45:00,133.43,133.48,133.34,133.43,39300.0,115.2571,115.3003,115.1794,115.2571,39300.0
2014-05-27 09:50:00,133.45,133.5,133.37,133.43,46400.0,115.2744,115.3176,115.2053,115.2571,46400.0
2014-05-27 09:55:00,133.44,133.59,133.35,133.36,50700.0,115.2657,115.3953,115.188,115.1966,50700.0
2014-05-27 10:00:00,133.33,133.49,133.33,133.39,26200.0,115.1707,115.3089,115.1707,115.2225,26200.0
2014-05-27 10:05:00,133.38,133.58,133.36,133.57,45100.0,115.2139,115.3867,115.1966,115.378,45100.0
2014-05-27 10:10:00,133.58,133.63,133.46,133.62,41500.0,115.3867,115.4299,115.283,115.4212,41500.0
2014-05-27 10:15:00,133.63,133.77,133.6,133.75,43000.0,115.4299,115.5508,115.4039,115.5335,43000.0
2014-05-27 10:20:00,133.77,133.8,133.66,133.74,39800.0,115.5508,115.5767,115.4558,115.5249,39800.0
2014-05-27 10:25:00,133.75,133.78,133.69,133.78,19700.0,115.5335,115.5594,115.4817,115.5594,19700.0
2014-05-27 10:30:00,133.78,133.81,133.71,133.78,28700.0,115.5594,115.5853,115.499,115.5594,28700.0
2014-05-27 10:35:00,133.78,133.81,133.68,133.73,36800.0,115.5594,115.5853,115.473,115.5162,36800.0
2014-05-27 10:40:00,133.72,133.79,133.69,133.75,33100.0,115.5076,115.5681,115.4817,115.5335,33100.0
2014-05-27 10:45:00,133.76,133.88,133.76,133.87,29000.0,115.5422,115.6458,115.5422,115.6372,29000.0
2014-05-27 10:50:00,133.85,133.85,133.72,133.78,23800.0,115.6199,115.6199,115.5076,115.5594,23800.0
2014-05-27 10:55:00,133.78,133.83,133.72,133.78,18600.0,115.5594,115.6026,115.5076,115.5594,18600.0
2014-05-27 11:00:00,133.79,133.84,133.77,133.84,19200.0,115.5681,115.6113,115.5508,115.6113,19200.0
2014-05-27 11:05:00,133.85,133.87,133.78,133.82,20000.0,115.6199,115.6372,115.5594,115.594,20000.0
2014-05-27 11:10:00,133.82,133.9,133.8,133.81,21500.0,115.594,115.6631,115.5767,115.5853,21500.0
2014-05-27 11:15:00,133.8,133.8,133.68,133.72,29200.0,115.5767,115.5767,115.473,115.5076,29200.0
2014-05-27 11:20:00,133.7,133.73,133.68,133.73,28800.0,115.4903,115.5162,115.473,115.5162,28800.0
2014-05-27 11:25:00,133.72,133.72,133.62,133.63,23800.0,115.5076,115.5076,115.4212,115.4299,23800.0
2014-05-27 11:30:00,133.64,133.68,133.59,133.59,11300.0,115.4385,115.473,115.3953,115.3953,11300.0
2014-05-27 11:35:00,133.6,133.68,133.58,133.59,18500.0,115.4039,115.473,115.3867,115.3953,18500.0
2014-05-27 11:40:00,133.58,133.59,133.49,133.53,14000.0,115.3867,115.3953,115.3089,115.3435,14000.0
2014-05-27 11:45:00,133.52,133.57,133.4,133.56,78700.0,115.3348,115.378,115.2312,115.3694,78700.0
2014-05-27 11:50:00,133.57,133.58,133.48,133.55,35600.0,115.378,115.3867,115.3003,115.3608,35600.0
2014-05-27 11:55:00,133.57,133.68,133.57,133.67,19800.0,115.378,115.473,115.378,115.4644,19800.0
2014-05-27 12:00:00,133.67,133.68,133.59,133.64,18100.0,115.4644,115.473,115.3953,115.4385,18100.0
2014-05-27 12:05:00,133.65,133.74,133.63,133.73,18800.0,115.4471,115.5249,115.4299,115.5162,18800.0
2014-05-27 12:10:00,133.71,133.85,133.71,133.85,20000.0,115.499,115.6199,115.499,115.6199,20000.0
2014-05-27 12:15:00,133.84,133.89,133.82,133.84,20300.0,115.6113,115.6544,115.594,115.6113,20300.0
2014-05-27 12:20:00,133.84,133.86,133.65,133.66,17800.0,115.6113,115.6285,115.4471,115.4558,17800.0
2014-05-27 12:25:00,133.65,133.7,133.61,133.69,18700.0,115.4471,115.4903,115.4126,115.4817,18700.0
2014-05-27 12:30:00,133.7,133.72,133.63,133.65,12700.0,115.4903,115.5076,115.4299,115.4471,12700.0
2014-05-27 12:35:00,133.68,133.72,133.64,133.69,8100.0,115.473,115.5076,115.4385,115.4817,8100.0
2014-05-27 12:40:00,133.69,133.71,133.62,133.64,12400.0,115.4817,115.499,115.4212,115.4385,12400.0
2014-05-27 12:45:00,133.64,133.77,133.61,133.77,17100.0,115.4385,115.5508,115.4126,115.5508,17100.0
2014-05-27 12:50:00,133.78,133.85,133.59,133.59,25200.0,115.5594,115.6199,115.3953,115.3953,25200.0
2014-05-27 12:55:00,133.6,133.71,133.6,133.69,11300.0,115.4039,115.499,115.4039,115.4817,11300.0
2014-05-27 13:00:00,133.72,133.72,133.62,133.66,14000.0,115.5076,115.5076,115.4212,115.4558,14000.0
2014-05-27 13:05:00,133.65,133.66,133.57,133.59,14500.0,115.4471,115.4558,115.378,115.3953,14500.0
2014-05-27 13:10:00,133.58,133.65,133.55,133.61,9800.0,115.3867,115.4471,115.3608,115.4126,9800.0
2014-05-27 13:15:00,133.64,133.67,133.62,133.67,7200.0,115.4385,115.4644,115.4212,115.4644,7200.0
2014-05-27 13:20:00,133.63,133.7,133.63,133.66,11300.0,115.4299,115.4903,115.4299,115.4558,11300.0
2014-05-27 13:25:00,133.67,133.72,133.63,133.67,13100.0,115.4644,115.5076,115.4299,115.4644,13100.0
2014-05-27 13:30:00,133.69,133.69,133.62,133.65,8000.0,115.4817,115.4817,115.4212,115.4471,8000.0
2014-05-27 13:35:00,133.66,133.72,133.62,133.69,18200.0,115.4558,115.5076,115.4212,115.4817,18200.0
2014-05-27 13:40:00,133.69,133.73,133.61,133.73,15700.0,115.4817,115.5162,115.4126,115.5162,15700.0
2014-05-27 13:45:00,133.72,133.86,133.71,133.86,27400.0,115.5076,115.6285,115.499,115.6285,27400.0
2014-05-27 13:50:00,133.86,133.98,133.85,133.97,39100.0,115.6285,115.7322,115.6199,115.7235,39100.0
2014-05-27 13:55:00,133.98,134.04,133.97,134.01,67700.0,115.7322,115.784,115.7235,115.7581,67700.0
2014-05-27 14:00:00,134.01,134.04,133.99,134.03,20000.0,115.7581,115.784,115.7408,115.7754,20000.0
2014-05-27 14:05:00,134.02,134.04,133.94,133.95,20700.0,115.7667,115.784,115.6976,115.7063,20700.0
2014-05-27 14:10:00,133.96,134.0,133.9,133.91,26200.0,115.7149,115.7495,115.6631,115.6717,26200.0
2014-05-27 14:15:00,133.91,134.0,133.89,133.95,19600.0,115.6717,115.7495,115.6544,115.7063,19600.0
2014-05-27 14:20:00,133.96,134.04,133.93,134.03,16500.0,115.7149,115.784,115.689,115.7754,16500.0
2014-05-27 14:25:00,134.02,134.03,134.0,134.01,10200.0,115.7667,115.7754,115.7495,115.7581,10200.0
2014-05-27 14:30:00,134.02,134.02,133.88,133.9,13800.0,115.7667,115.7667,115.6458,115.6631,13800.0
2014-05-27 14:35:00,133.9,133.93,133.81,133.82,31500.0,115.6631,115.689,115.5853,115.594,31500.0
2014-05-27 14:40:00,133.83,133.95,133.83,133.94,26000.0,115.6026,115.7063,115.6026,115.6976,26000.0
2014-05-27 14:45:00,133.94,133.95,133.87,133.94,14900.0,115.6976,115.7063,115.6372,115.6976,14900.0
2014-05-27 14:50:00,133.94,134.0,133.89,134.0,22500.0,115.6976,115.7495,115.6544,115.7495,22500.0
2014-05-27 14:55:00,133.96,133.99,133.92,133.97,16200.0,115.7149,115.7408,115.6804,115.7235,16200.0
2014-05-27 15:00:00,133.97,134.03,133.97,134.01,34400.0,115.7235,115.7754,115.7235,115.7581,34400.0
2014-05-27 15:05:00,134.02,134.03,133.9,133.94,37400.0,115.7667,115.7754,115.6631,115.6976,37400.0
2014-05-27 15:10:00,133.92,134.04,133.92,134.03,28300.0,115.6804,115.784,115.6804,115.7754,28300.0
2014-05-27 15:15:00,134.03,134.09,134.03,134.07,41600.0,115.7754,115.8272,115.7754,115.8099,41600.0
2014-05-27 15:20:00,134.07,134.15,134.06,134.12,32700.0,115.8099,115.879,115.8013,115.8531,32700.0
2014-05-27 15:25:00,134.12,134.16,134.09,134.12,25800.0,115.8531,115.8877,115.8272,115.8531,25800.0
2014-05-27 15:30:00,134.12,134.16,134.0,134.06,42200.0,115.8531,115.8877,115.7495,115.8013,42200.0
2014-05-27 15:35:00,134.06,134.06,134.0,134.03,39400.0,115.8013,115.8013,115.7495,115.7754,39400.0
2014-05-27 15:40:00,134.03,134.11,134.02,134.08,47400.0,115.7754,115.8445,115.7667,115.8186,47400.0
2014-05-27 15:45:00,134.09,134.19,134.08,134.16,103900.0,115.8272,115.9136,115.8186,115.8877,103900.0
2014-05-27 15:50:00,134.16,134.19,134.13,134.15,80000.0,115.8877,115.9136,115.8618,115.879,80000.0
2014-05-27 15:55:00,134.15,134.21,134.14,134.15,137700.0,115.879,115.9309,115.8704,115.879,137700.0
2014-05-28 09:30:00,134.17,134.87,134.17,134.77,127500.0,115.8963,116.501,115.8963,116.4146,127500.0
2014-05-28 09:35:00,134.77,134.77,134.3,134.35,51800.0,116.4146,116.4146,116.0086,116.0518,51800.0
2014-05-28 09:40:00,134.28,134.6,134.23,134.59,34100.0,115.9913,116.2677,115.9481,116.2591,34100.0
2014-05-28 09:45:00,134.55,134.88,134.38,134.88,51300.0,116.2246,116.5096,116.0777,116.5096,51300.0
2014-05-28 09:50:00,134.88,135.15,134.8,134.87,166000.0,116.5096,116.7428,116.4405,116.501,166000.0
2014-05-28 09:55:00,134.87,134.88,134.71,134.78,40400.0,116.501,116.5096,116.3628,116.4232,40400.0
2014-05-28 10:00:00,134.78,134.94,134.6,134.87,52700.0,116.4232,116.5614,116.2677,116.501,52700.0
2014-05-28 10:05:00,134.84,134.94,134.76,134.88,33900.0,116.4751,116.5614,116.406,116.5096,33900.0
2014-05-28 10:10:00,134.88,134.9,134.67,134.83,34200.0,116.5096,116.5269,116.3282,116.4664,34200.0
2014-05-28 10:15:00,134.8,134.91,134.75,134.78,39000.0,116.4405,116.5355,116.3973,116.4232,39000.0
2014-05-28 10:20:00,134.76,134.83,134.65,134.65,51000.0,116.406,116.4664,116.3109,116.3109,51000.0
2014-05-28 10:25:00,134.63,134.72,134.6,134.72,31300.0,116.2937,116.3714,116.2677,116.3714,31300.0
2014-05-28 10:30:00,134.66,134.68,134.58,134.58,15600.0,116.3196,116.3368,116.2505,116.2505,15600.0
2014-05-28 10:35:00,134.58,134.66,134.58,134.59,16500.0,116.2505,116.3196,116.2505,116.2591,16500.0
2014-05-28 10:40:00,134.6,134.78,134.6,134.68,27700.0,116.2677,116.4232,116.2677,116.3368,27700.0
2014-05-28 10:45:00,134.67,134.77,134.64,134.76,18500.0,116.3282,116.4146,116.3023,116.406,18500.0
2014-05-28 10:50:00,134.76,134.81,134.71,134.72,20700.0,116.406,116.4491,116.3628,116.3714,20700.0
2014-05-28 10:55:00,134.72,134.82,134.68,134.8,27200.0,116.3714,116.4578,116.3368,116.4405,27200.0
2014-05-28 11:00:00,134.8,134.92,134.74,134.74,19800.0,116.4405,116.5442,116.3887,116.3887,19800.0
2014-05-28 11:05:00,134.74,134.84,134.55,134.84,52300.0,116.3887,116.4751,116.2246,116.4751,52300.0
2014-05-28 11:10:00,134.85,134.9,134.7,134.78,36600.0,116.4837,116.5269,116.3541,116.4232,36600.0
2014-05-28 11:15:00,134.79,134.89,134.79,134.83,21200.0,116.4319,116.5182,116.4319,116.4664,21200.0
2014-05-28 11:20:00,134.84,134.84,134.62,134.63,18200.0,116.4751,116.4751,116.285,116.2937,18200.0
2014-05-28 11:25:00,134.62,134.69,134.62,134.66,23700.0,116.285,116.3455,116.285,116.3196,23700.0
2014-05-28 11:30:00,134.66,134.69,134.62,134.66,32700.0,116.3196,116.3455,116.285,116.3196,32700.0
2014-05-28 11:35:00,134.68,134.71,134.64,134.68,14400.0,116.3368,116.3628,116.3023,116.3368,14400.0
2014-05-28 11:40:00,134.67,134.73,134.62,134.65,17200.0,116.3282,116.38,116.285,116.3109,17200.0
2014-05-28 11:45:00,134.65,134.77,134.65,134.72,20500.0,116.3109,116.4146,116.3109,116.3714,20500.0
2014-05-28 11:50:00,134.72,134.8,134.72,134.79,22800.0,116.3714,116.4405,116.3714,116.4319,22800.0
2014-05-28 11:55:00,134.79,134.79,134.72,134.78,10100.0,116.4319,116.4319,116.3714,116.4232,10100.0
2014-05-28 12:00:00,134.78,134.91,134.78,134.85,17900.0,116.4232,116.5355,116.4232,116.4837,17900.0
2014-05-28 12:05:00,134.84,134.9,134.74,134.84,30900.0,116.4751,116.5269,116.3887,116.4751,30900.0
2014-05-28 12:10:00,134.85,134.95,134.82,134.93,15200.0,116.4837,116.5701,116.4578,116.5528,15200.0
2014-05-28 12:15:00,134.93,134.94,134.75,134.81,19900.0,116.5528,116.5614,116.3973,116.4491,19900.0
2014-05-28 12:20:00,134.82,134.83,134.68,134.68,15500.0,116.4578,116.4664,116.3368,116.3368,15500.0
2014-05-28 12:25:00,134.68,134.7,134.5,134.51,28600.0,116.3368,116.3541,116.1814,116.19,28600.0
2014-05-28 12:30:00,134.51,134.58,134.47,134.47,15200.0,116.19,116.2505,116.1554,116.1554,15200.0
2014-05-28 12:35:00,134.48,134.57,134.46,134.52,13600.0,116.1641,116.2418,116.1468,116.1986,13600.0
2014-05-28 12:40:00,134.52,134.53,134.44,134.46,11500.0,116.1986,116.2073,116.1295,116.1468,11500.0
2014-05-28 12:45:00,134.46,134.55,134.38,134.53,14700.0,116.1468,116.2246,116.0777,116.2073,14700.0
2014-05-28 12:50:00,134.51,134.52,134.44,134.47,14500.0,116.19,116.1986,116.1295,116.1554,14500.0
2014-05-28 12:55:00,134.47,134.53,134.44,134.47,10300.0,116.1554,116.2073,116.1295,116.1554,10300.0
2014-05-28 13:00:00,134.48,134.52,134.42,134.46,26200.0,116.1641,116.1986,116.1123,116.1468,26200.0
2014-05-28 13:05:00,134.48,134.52,134.42,134.51,16000.0,116.1641,116.1986,116.1123,116.19,16000.0
2014-05-28 13:10:00,134.51,134.61,134.51,134.56,11000.0,116.19,116.2764,116.19,116.2332,11000.0
2014-05-28 13:15:00,134.57,134.61,134.55,134.6,11600.0,116.2418,116.2764,116.2246,116.2677,11600.0
2014-05-28 13:20:00,134.58,134.61,134.53,134.53,7500.0,116.2505,116.2764,116.2073,116.2073,7500.0
2014-05-28 13:25:00,134.51,134.62,134.5,134.59,10300.0,116.19,116.285,116.1814,116.2591,10300.0
2014-05-28 13:30:00,134.6,134.66,134.6,134.66,9000.0,116.2677,116.3196,116.2677,116.3196,9000.0
2014-05-28 13:35:00,134.65,134.71,134.63,134.68,10100.0,116.3109,116.3628,116.2937,116.3368,10100.0
2014-05-28 13:40:00,134.68,134.69,134.58,134.62,15100.0,116.3368,116.3455,116.2505,116.285,15100.0
2014-05-28 13:45:00,134.62,134.63,134.49,134.5,14000.0,116.285,116.2937,116.1727,116.1814,14000.0
2014-05-28 13:50:00,134.51,134.68,134.49,134.64,18100.0,116.19,116.3368,116.1727,116.3023,18100.0
2014-05-28 13:55:00,134.66,134.66,134.59,134.59,18100.0,116.3196,116.3196,116.2591,116.2591,18100.0
2014-05-28 14:00:00,134.57,134.6,134.55,134.55,14900.0,116.2418,116.2677,116.2246,116.2246,14900.0
2014-05-28 14:05:00,134.54,134.57,134.5,134.57,14400.0,116.2159,116.2418,116.1814,116.2418,14400.0
2014-05-28 14:10:00,134.58,134.62,134.54,134.58,14800.0,116.2505,116.285,116.2159,116.2505,14800.0
2014-05-28 14:15:00,134.57,134.67,134.57,134.61,9500.0,116.2418,116.3282,116.2418,116.2764,9500.0
2014-05-28 14:20:00,134.6,134.67,134.58,134.65,13700.0,116.2677,116.3282,116.2505,116.3109,13700.0
2014-05-28 14:25:00,134.65,134.66,134.59,134.59,11500.0,116.3109,116.3196,116.2591,116.2591,11500.0
2014-05-28 14:30:00,134.6,134.61,134.53,134.57,19400.0,116.2677,116.2764,116.2073,116.2418,19400.0
2014-05-28 14:35:00,134.58,134.73,134.58,134.73,15600.0,116.2505,116.38,116.2505,116.38,15600.0
2014-05-28 14:40:00,134.73,134.73,134.66,134.7,12200.0,116.38,116.38,116.3196,116.3541,12200.0
2014-05-28 14:45:00,134.7,134.77,134.68,134.74,12800.0,116.3541,116.4146,116.3368,116.3887,12800.0
2014-05-28 14:50:00,134.74,134.83,134.74,134.79,9600.0,116.3887,116.4664,116.3887,116.4319,9600.0
2014-05-28 14:55:00,134.8,134.91,134.8,134.87,13700.0,116.4405,116.5355,116.4405,116.501,13700.0
2014-05-28 15:00:00,134.9,134.94,134.82,134.9,17500.0,116.5269,116.5614,116.4578,116.5269,17500.0
2014-05-28 15:05:00,134.89,134.93,134.76,134.79,19500.0,116.5182,116.5528,116.406,116.4319,19500.0
2014-05-28 15:10:00,134.77,134.84,134.76,134.84,22900.0,116.4146,116.4751,116.406,116.4751,22900.0
2014-05-28 15:15:00,134.84,134.84,134.78,134.78,17100.0,116.4751,116.4751,116.4232,116.4232,17100.0
2014-05-28 15:20:00,134.79,134.82,134.75,134.78,23000.0,116.4319,116.4578,116.3973,116.4232,23000.0
2014-05-28 15:25:00,134.78,134.8,134.68,134.71,19600.0,116.4232,116.4405,116.3368,116.3628,19600.0
2014-05-28 15:30:00,134.68,134.7,134.56,134.6,25700.0,116.3368,116.3541,116.2332,116.2677,25700.0
2014-05-28 15:35:00,134.6,134.6,134.53,134.54,36100.0,116.2677,116.2677,116.2073,116.2159,36100.0
2014-05-28 15:40:00,134.54,134.57,134.51,134.53,40500.0,116.2159,116.2418,116.19,116.2073,40500.0
2014-05-28 15:45:00,134.54,134.58,134.5,134.54,58800.0,116.2159,116.2505,116.1814,116.2159,58800.0
2014-05-28 15:50:00,134.54,134.54,134.38,134.4,50900.0,116.2159,116.2159,116.0777,116.095,50900.0
2014-05-28 15:55:00,134.41,134.43,134.32,134.34,86300.0,116.1036,116.1209,116.0259,116.0432,86300.0
2014-05-29 09:30:00,134.71,134.85,134.55,134.85,57100.0,116.3628,116.4837,116.2246,116.4837,57100.0
2014-05-29 09:35:00,134.92,134.93,134.43,134.52,36100.0,116.5442,116.5528,116.1209,116.1986,36100.0
2014-05-29 09:40:00,134.52,134.85,134.52,134.68,20600.0,116.1986,116.4837,116.1986,116.3368,20600.0
2014-05-29 09:45:00,134.72,134.79,134.64,134.72,19500.0,116.3714,116.4319,116.3023,116.3714,19500.0
2014-05-29 09:50:00,134.72,134.84,134.66,134.76,19600.0,116.3714,116.4751,116.3196,116.406,19600.0
2014-05-29 09:55:00,134.73,134.76,134.6,134.63,21400.0,116.38,116.406,116.2677,116.2937,21400.0
2014-05-29 10:00:00,134.65,134.8,134.58,134.65,18400.0,116.3109,116.4405,116.2505,116.3109,18400.0
2014-05-29 10:05:00,134.66,134.75,134.46,134.56,15200.0,116.3196,116.3973,116.1468,116.2332,15200.0
2014-05-29 10:10:00,134.59,134.65,134.52,134.56,27500.0,116.2591,116.3109,116.1986,116.2332,27500.0
2014-05-29 10:15:00,134.52,134.76,134.5,134.7,31300.0,116.1986,116.406,116.1814,116.3541,31300.0
2014-05-29 10:20:00,134.67,134.77,134.59,134.59,20600.0,116.3282,116.4146,116.2591,116.2591,20600.0
2014-05-29 10:25:00,134.52,134.64,134.5,134.64,19200.0,116.1986,116.3023,116.1814,116.3023,19200.0
2014-05-29 10:30:00,134.64,134.76,134.62,134.62,14500.0,116.3023,116.406,116.285,116.285,14500.0
2014-05-29 10:35:00,134.62,134.63,134.5,134.58,18500.0,116.285,116.2937,116.1814,116.2505,18500.0
2014-05-29 10:40:00,134.59,134.9,134.58,134.9,15300.0,116.2591,116.5269,116.2505,116.5269,15300.0
2014-05-29 10:45:00,134.9,134.92,134.79,134.83,18200.0,116.5269,116.5442,116.4319,116.4664,18200.0
2014-05-29 10:50:00,134.84,134.92,134.84,134.92,17300.0,116.4751,116.5442,116.4751,116.5442,17300.0
2014-05-29 10:55:00,134.91,134.92,134.82,134.82,14200.0,116.5355,116.5442,116.4578,116.4578,14200.0
2014-05-29 11:00:00,134.81,134.83,134.71,134.72,9400.0,116.4491,116.4664,116.3628,116.3714,9400.0
2014-05-29 11:05:00,134.71,134.71,134.62,134.64,11800.0,116.3628,116.3628,116.285,116.3023,11800.0
2014-05-29 11:10:00,134.65,134.7,134.6,134.69,13200.0,116.3109,116.3541,116.2677,116.3455,13200.0
2014-05-29 11:15:00,134.7,134.79,134.69,134.78,7600.0,116.3541,116.4319,116.3455,116.4232,7600.0
2014-05-29 11:20:00,134.77,134.8,134.69,134.72,12600.0,116.4146,116.4405,116.3455,116.3714,12600.0
2014-05-29 11:25:00,134.73,134.74,134.64,134.73,13200.0,116.38,116.3887,116.3023,116.38,13200.0
2014-05-29 11:30:00,134.73,134.92,134.72,134.9,39500.0,116.38,116.5442,116.3714,116.5269,39500.0
2014-05-29 11:35:00,134.89,134.95,134.86,134.95,20400.0,116.5182,116.5701,116.4923,116.5701,20400.0
2014-05-29 11:40:00,134.92,134.93,134.82,134.88,23500.0,116.5442,116.5528,116.4578,116.5096,23500.0
2014-05-29 11:45:00,134.88,134.95,134.85,134.92,16700.0,116.5096,116.5701,116.4837,116.5442,16700.0
2014-05-29 11:50:00,134.9,134.93,134.88,134.92,9200.0,116.5269,116.5528,116.5096,116.5442,9200.0
2014-05-29 11:55:00,134.93,134.95,134.8,134.87,10000.0,116.5528,116.5701,116.4405,116.501,10000.0
2014-05-29 12:00:00,134.87,134.94,134.85,134.85,14300.0,116.501,116.5614,116.4837,116.4837,14300.0
2014-05-29 12:05:00,134.86,134.86,134.73,134.77,21200.0,116.4923,116.4923,116.38,116.4146,21200.0
2014-05-29 12:10:00,134.78,134.79,134.69,134.78,11800.0,116.4232,116.4319,116.3455,116.4232,11800.0
2014-05-29 12:15:00,134.77,134.85,134.71,134.8,11600.0,116.4146,116.4837,116.3628,116.4405,11600.0
2014-05-29 12:20:00,134.8,134.81,134.72,134.79,15600.0,116.4405,116.4491,116.3714,116.4319,15600.0
2014-05-29 12:25:00,134.79,134.8,134.71,134.74,12600.0,116.4319,116.4405,116.3628,116.3887,12600.0
2014-05-29 12:30:00,134.71,134.71,134.63,134.67,15000.0,116.3628,116.3628,116.2937,116.3282,15000.0
2014-05-29 12:35:00,134.67,134.69,134.61,134.67,12900.0,116.3282,116.3455,116.2764,116.3282,12900.0
2014-05-29 12:40:00,134.66,134.74,134.65,134.69,25200.0,116.3196,116.3887,116.3109,116.3455,25200.0
2014-05-29 12:45:00,134.67,134.74,134.6,134.69,22500.0,116.3282,116.3887,116.2677,116.3455,22500.0
2014-05-29 12:50:00,134.71,134.77,134.7,134.74,8100.0,116.3628,116.4146,116.3541,116.3887,8100.0
2014-05-29 12:55:00,134.74,134.78,134.71,134.72,7200.0,116.3887,116.4232,116.3628,116.3714,7200.0
2014-05-29 13:00:00,134.71,134.73,134.61,134.68,14300.0,116.3628,116.38,116.2764,116.3368,14300.0
2014-05-29 13:05:00,134.69,134.73,134.66,134.72,7500.0,116.3455,116.38,116.3196,116.3714,7500.0
2014-05-29 13:10:00,134.72,134.72,134.55,134.57,22300.0,116.3714,116.3714,116.2246,116.2418,22300.0
2014-05-29 13:15:00,134.57,134.65,134.57,134.65,9300.0,116.2418,116.3109,116.2418,116.3109,9300.0
2014-05-29 13:20:00,134.65,134.66,134.63,134.66,12800.0,116.3109,116.3196,116.2937,116.3196,12800.0
2014-05-29 13:25:00,134.64,134.7,134.63,134.63,22700.0,116.3023,116.3541,116.2937,116.2937,22700.0
2014-05-29 13:30:00,134.62,134.63,134.5,134.51,21000.0,116.285,116.2937,116.1814,116.19,21000.0
2014-05-29 13:35:00,134.53,134.63,134.53,134.6,14100.0,116.2073,116.2937,116.2073,116.2677,14100.0
2014-05-29 13:40:00,134.62,134.62,134.53,134.62,6200.0,116.285,116.285,116.2073,116.285,6200.0
2014-05-29 13:45:00,134.6,134.73,134.6,134.69,14100.0,116.2677,116.38,116.2677,116.3455,14100.0
2014-05-29 13:50:00,134.69,134.73,134.61,134.63,11700.0,116.3455,116.38,116.2764,116.2937,11700.0
2014-05-29 13:55:00,134.63,134.65,134.54,134.57,14200.0,116.2937,116.3109,116.2159,116.2418,14200.0
2014-05-29 14:00:00,134.57,134.76,134.57,134.73,16700.0,116.2418,116.406,116.2418,116.38,16700.0
2014-05-29 14:05:00,134.71,134.81,134.61,134.81,12900.0,116.3628,116.4491,116.2764,116.4491,12900.0
2014-05-29 14:10:00,134.82,134.91,134.81,134.84,20500.0,116.4578,116.5355,116.4491,116.4751,20500.0
2014-05-29 14:15:00,134.84,134.84,134.77,134.83,13600.0,116.4751,116.4751,116.4146,116.4664,13600.0
2014-05-29 14:20:00,134.84,134.94,134.84,134.91,10900.0,116.4751,116.5614,116.4751,116.5355,10900.0
2014-05-29 14:25:00,134.92,134.98,134.91,134.98,17200.0,116.5442,116.596,116.5355,116.596,17200.0
2014-05-29 14:30:00,134.97,135.0,134.91,135.0,19000.0,116.5874,116.6133,116.5355,116.6133,19000.0
2014-05-29 14:35:00,135.0,135.2,135.0,135.18,45700.0,116.6133,116.786,116.6133,116.7687,45700.0
2014-05-29 14:40:00,135.19,135.19,134.97,134.98,35600.0,116.7774,116.7774,116.5874,116.596,35600.0
2014-05-29 14:45:00,134.99,135.08,134.99,135.05,10200.0,116.6046,116.6824,116.6046,116.6565,10200.0
2014-05-29 14:50:00,135.03,135.11,134.98,135.0,25200.0,116.6392,116.7083,116.596,116.6133,25200.0
2014-05-29 14:55:00,135.01,135.11,134.99,135.07,10900.0,116.6219,116.7083,116.6046,116.6737,10900.0
2014-05-29 15:00:00,135.08,135.16,135.03,135.06,26000.0,116.6824,116.7515,116.6392,116.6651,26000.0
2014-05-29 15:05:00,135.06,135.11,134.98,135.11,14100.0,116.6651,116.7083,116.596,116.7083,14100.0
2014-05-29 15:10:00,135.12,135.17,135.01,135.03,23900.0,116.7169,116.7601,116.6219,116.6392,23900.0
2014-05-29 15:15:00,135.04,135.13,135.04,135.07,12100.0,116.6478,116.7256,116.6478,116.6737,12100.0
2014-05-29 15:20:00,135.08,135.15,134.99,135.06,25000.0,116.6824,116.7428,116.6046,116.6651,25000.0
2014-05-29 15:25:00,135.07,135.18,135.06,135.14,14800.0,116.6737,116.7687,116.6651,116.7342,14800.0
2014-05-29 15:30:00,135.14,135.16,135.06,135.12,44800.0,116.7342,116.7515,116.6651,116.7169,44800.0
2014-05-29 15:35:00,135.13,135.13,135.07,135.07,25200.0,116.7256,116.7256,116.6737,116.6737,25200.0
2014-05-29 15:40:00,135.08,135.11,135.05,135.05,25800.0,116.6824,116.7083,116.6565,116.6565,25800.0
2014-05-29 15:45:00,135.07,135.13,135.05,135.12,32000.0,116.6737,116.7256,116.6565,116.7169,32000.0
2014-05-29 15:50:00,135.12,135.19,135.12,135.17,58300.0,116.7169,116.7774,116.7169,116.7601,58300.0
2014-05-29 15:55:00,135.18,135.2,135.02,135.14,134600.0,116.7687,116.786,116.6305,116.7342,134600.0
2014-05-30 09:30:00,134.67,134.76,134.39,134.47,76300.0,116.3282,116.406,116.0863,116.1554,76300.0
2014-05-30 09:35:00,134.46,134.46,134.04,134.42,49500.0,116.1468,116.1468,115.784,116.1123,49500.0
2014-05-30 09:40:00,134.39,134.6,134.33,134.54,34600.0,116.0863,116.2677,116.0345,116.2159,34600.0
2014-05-30 09:45:00,134.56,134.63,134.44,134.52,24900.0,116.2332,116.2937,116.1295,116.1986,24900.0
2014-05-30 09:50:00,134.5,134.77,134.4,134.77,30400.0,116.1814,116.4146,116.095,116.4146,30400.0
2014-05-30 09:55:00,134.78,134.85,134.54,134.8,32300.0,116.4232,116.4837,116.2159,116.4405,32300.0
2014-05-30 10:00:00,134.84,135.02,134.67,135.02,34900.0,116.4751,116.6305,116.3282,116.6305,34900.0
2014-05-30 10:05:00,135.02,135.08,134.85,135.05,33600.0,116.6305,116.6824,116.4837,116.6565,33600.0
2014-05-30 10:10:00,135.05,135.13,134.9,135.07,34700.0,116.6565,116.7256,116.5269,116.6737,34700.0
2014-05-30 10:15:00,135.05,135.14,134.96,134.96,38800.0,116.6565,116.7342,116.5787,116.5787,38800.0
2014-05-30 10:20:00,134.97,135.18,134.97,135.11,19300.0,116.5874,116.7687,116.5874,116.7083,19300.0
2014-05-30 10:25:00,135.16,135.2,135.12,135.17,24600.0,116.7515,116.786,116.7169,116.7601,24600.0
2014-05-30 10:30:00,135.18,135.26,135.16,135.21,29800.0,116.7687,116.8379,116.7515,116.7947,29800.0
2014-05-30 10:35:00,135.22,135.24,135.08,135.13,23800.0,116.8033,116.8206,116.6824,116.7256,23800.0
2014-05-30 10:40:00,135.12,135.21,135.11,135.21,12000.0,116.7169,116.7947,116.7083,116.7947,12000.0
2014-05-30 10:45:00,135.2,135.21,135.09,135.1,21500.0,116.786,116.7947,116.691,116.6996,21500.0
2014-05-30 10:50:00,135.11,135.15,135.1,135.1,16000.0,116.7083,116.7428,116.6996,116.6996,16000.0
2014-05-30 10:55:00,135.11,135.15,135.11,135.14,29300.0,116.7083,116.7428,116.7083,116.7342,29300.0
2014-05-30 11:00:00,135.14,135.15,135.04,135.04,23400.0,116.7342,116.7428,116.6478,116.6478,23400.0
2014-05-30 11:05:00,135.06,135.14,135.05,135.12,20100.0,116.6651,116.7342,116.6565,116.7169,20100.0
2014-05-30 11:10:00,135.13,135.15,135.07,135.09,15500.0,116.7256,116.7428,116.6737,116.691,15500.0
2014-05-30 11:15:00,135.1,135.1,135.0,135.01,21500.0,116.6996,116.6996,116.6133,116.6219,21500.0
2014-05-30 11:20:00,135.01,135.12,134.97,135.11,38800.0,116.6219,116.7169,116.5874,116.7083,38800.0
2014-05-30 11:25:00,135.11,135.11,134.98,135.07,12500.0,116.7083,116.7083,116.596,116.6737,12500.0
2014-05-30 11:30:00,135.07,135.1,135.06,135.07,18000.0,116.6737,116.6996,116.6651,116.6737,18000.0
2014-05-30 11:35:00,135.06,135.07,134.96,134.96,22900.0,116.6651,116.6737,116.5787,116.5787,22900.0
2014-05-30 11:40:00,134.98,135.09,134.98,135.08,13700.0,116.596,116.691,116.596,116.6824,13700.0
2014-05-30 11:45:00,135.08,135.09,135.03,135.07,9800.0,116.6824,116.691,116.6392,116.6737,9800.0
2014-05-30 11:50:00,135.09,135.15,135.07,135.15,12100.0,116.691,116.7428,116.6737,116.7428,12100.0
2014-05-30 11:55:00,135.14,135.2,135.13,135.15,11300.0,116.7342,116.786,116.7256,116.7428,11300.0
2014-05-30 12:00:00,135.14,135.17,135.09,135.14,31000.0,116.7342,116.7601,116.691,116.7342,31000.0
2014-05-30 12:05:00,135.13,135.14,135.1,135.1,7100.0,116.7256,116.7342,116.6996,116.6996,7100.0
2014-05-30 12:10:00,135.1,135.14,135.09,135.1,9100.0,116.6996,116.7342,116.691,116.6996,9100.0
2014-05-30 12:15:00,135.09,135.09,134.97,134.99,20300.0,116.691,116.691,116.5874,116.6046,20300.0
2014-05-30 12:20:00,134.98,135.05,134.98,135.0,7000.0,116.596,116.6565,116.596,116.6133,7000.0
2014-05-30 12:25:00,134.99,135.03,134.96,135.03,7400.0,116.6046,116.6392,116.5787,116.6392,7400.0
2014-05-30 12:30:00,135.04,135.04,134.74,134.74,11700.0,116.6478,116.6478,116.3887,116.3887,11700.0
2014-05-30 12:35:00,134.73,134.84,134.71,134.77,12100.0,116.38,116.4751,116.3628,116.4146,12100.0
2014-05-30 12:40:00,134.75,134.84,134.72,134.84,16600.0,116.3973,116.4751,116.3714,116.4751,16600.0
2014-05-30 12:45:00,134.84,134.85,134.74,134.84,27200.0,116.4751,116.4837,116.3887,116.4751,27200.0
2014-05-30 12:50:00,134.85,134.98,134.82,134.95,22000.0,116.4837,116.596,116.4578,116.5701,22000.0
2014-05-30 12:55:00,134.95,135.01,134.94,135.0,6600.0,116.5701,116.6219,116.5614,116.6133,6600.0
2014-05-30 13:00:00,134.99,135.11,134.96,135.11,10500.0,116.6046,116.7083,116.5787,116.7083,10500.0
2014-05-30 13:05:00,135.12,135.17,135.08,135.09,11700.0,116.7169,116.7601,116.6824,116.691,11700.0
2014-05-30 13:10:00,135.1,135.17,135.09,135.12,8500.0,116.6996,116.7601,116.691,116.7169,8500.0
2014-05-30 13:15:00,135.12,135.15,135.06,135.06,38900.0,116.7169,116.7428,116.6651,116.6651,38900.0
2014-05-30 13:20:00,135.02,135.06,134.95,134.96,8400.0,116.6305,116.6651,116.5701,116.5787,8400.0
2014-05-30 13:25:00,134.96,135.09,134.95,135.08,14400.0,116.5787,116.691,116.5701,116.6824,14400.0
2014-05-30 13:30:00,135.07,135.07,134.93,134.98,12900.0,116.6737,116.6737,116.5528,116.596,12900.0
2014-05-30 13:35:00,134.99,135.01,134.88,134.93,9000.0,116.6046,116.6219,116.5096,116.5528,9000.0
2014-05-30 13:40:00,134.95,134.97,134.84,134.86,18800.0,116.5701,116.5874,116.4751,116.4923,18800.0
2014-05-30 13:45:00,134.84,134.97,134.82,134.95,15400.0,116.4751,116.5874,116.4578,116.5701,15400.0
2014-05-30 13:50:00,134.93,135.01,134.89,135.01,11500.0,116.5528,116.6219,116.5182,116.6219,11500.0
2014-05-30 13:55:00,135.0,135.06,134.99,135.06,14600.0,116.6133,116.6651,116.6046,116.6651,14600.0
2014-05-30 14:00:00,135.06,135.12,135.06,135.12,14100.0,116.6651,116.7169,116.6651,116.7169,14100.0
2014-05-30 14:05:00,135.13,135.2,135.11,135.16,18000.0,116.7256,116.786,116.7083,116.7515,18000.0
2014-05-30 14:10:00,135.16,135.22,135.13,135.14,20400.0,116.7515,116.8033,116.7256,116.7342,20400.0
2014-05-30 14:15:00,135.15,135.15,135.09,135.14,15700.0,116.7428,116.7428,116.691,116.7342,15700.0
2014-05-30 14:20:00,135.14,135.2,135.09,135.14,15800.0,116.7342,116.786,116.691,116.7342,15800.0
2014-05-30 14:25:00,135.16,135.2,135.15,135.18,9500.0,116.7515,116.786,116.7428,116.7687,9500.0
2014-05-30 14:30:00,135.18,135.19,135.08,135.13,12400.0,116.7687,116.7774,116.6824,116.7256,12400.0
2014-05-30 14:35:00,135.13,135.17,135.11,135.14,11000.0,116.7256,116.7601,116.7083,116.7342,11000.0
2014-05-30 14:40:00,135.14,135.21,135.11,135.12,26500.0,116.7342,116.7947,116.7083,116.7169,26500.0
2014-05-30 14:45:00,135.12,135.19,135.12,135.17,15900.0,116.7169,116.7774,116.7169,116.7601,15900.0
2014-05-30 14:50:00,135.17,135.18,135.12,135.18,16200.0,116.7601,116.7687,116.7169,116.7687,16200.0
2014-05-30 14:55:00,135.17,135.18,135.06,135.1,21600.0,116.7601,116.7687,116.6651,116.6996,21600.0
2014-05-30 15:00:00,135.08,135.1,135.04,135.1,13600.0,116.6824,116.6996,116.6478,116.6996,13600.0
2014-05-30 15:05:00,135.09,135.18,135.09,135.16,17100.0,116.691,116.7687,116.691,116.7515,17100.0
2014-05-30 15:10:00,135.17,135.18,135.13,135.18,20300.0,116.7601,116.7687,116.7256,116.7687,20300.0
2014-05-30 15:15:00,135.17,135.18,135.08,135.11,29500.0,116.7601,116.7687,116.6824,116.7083,29500.0
2014-05-30 15:20:00,135.12,135.14,135.03,135.06,23200.0,116.7169,116.7342,116.6392,116.6651,23200.0
2014-05-30 15:25:00,135.07,135.12,135.0,135.09,92400.0,116.6737,116.7169,116.6133,116.691,92400.0
2014-05-30 15:30:00,135.1,135.24,135.05,135.24,38600.0,116.6996,116.8206,116.6565,116.8206,38600.0
2014-05-30 15:35:00,135.24,135.39,135.23,135.26,49800.0,116.8206,116.9501,116.8119,116.8379,49800.0
2014-05-30 15:40:00,135.27,135.41,135.27,135.41,39000.0,116.8465,116.9674,116.8465,116.9674,39000.0
2014-05-30 15:45:00,135.39,135.44,135.27,135.29,68500.0,116.9501,116.9933,116.8465,116.8638,68500.0
2014-05-30 15:50:00,135.27,135.31,135.18,135.21,52200.0,116.8465,116.881,116.7687,116.7947,52200.0
2014-05-30 15:55:00,135.2,135.32,135.14,135.24,162000.0,116.786,116.8897,116.7342,116.8206,162000.0
2014-06-02 09:30:00,135.5,135.61,135.4,135.46,90100.0,117.0452,117.1402,116.9588,117.0106,90100.0
2014-06-02 09:35:00,135.53,135.72,135.46,135.72,34400.0,117.0711,117.2352,117.0106,117.2352,34400.0
2014-06-02 09:40:00,135.71,135.91,135.68,135.85,33100.0,117.2266,117.3993,117.2006,117.3475,33100.0
2014-06-02 09:45:00,135.85,135.88,135.55,135.6,37300.0,117.3475,117.3734,117.0884,117.1315,37300.0
2014-06-02 09:50:00,135.64,135.66,135.5,135.55,58000.0,117.1661,117.1834,117.0452,117.0884,58000.0
2014-06-02 09:55:00,135.55,135.56,135.31,135.37,58900.0,117.0884,117.097,116.881,116.9329,58900.0
2014-06-02 10:00:00,135.37,135.37,135.0,135.05,65600.0,116.9329,116.9329,116.6133,116.6565,65600.0
2014-06-02 10:05:00,135.03,135.16,134.79,134.8,56500.0,116.6392,116.7515,116.4319,116.4405,56500.0
2014-06-02 10:10:00,134.8,135.15,134.77,135.14,73300.0,116.4405,116.7428,116.4146,116.7342,73300.0
2014-06-02 10:15:00,135.14,135.24,135.08,135.2,13100.0,116.7342,116.8206,116.6824,116.786,13100.0
2014-06-02 10:20:00,135.21,135.26,135.09,135.16,19000.0,116.7947,116.8379,116.691,116.7515,19000.0
2014-06-02 10:25:00,135.15,135.35,135.12,135.31,19800.0,116.7428,116.9156,116.7169,116.881,19800.0
2014-06-02 10:30:00,135.3,135.39,135.15,135.16,21500.0,116.8724,116.9501,116.7428,116.7515,21500.0
2014-06-02 10:35:00,135.17,135.25,135.1,135.19,28400.0,116.7601,116.8292,116.6996,116.7774,28400.0
2014-06-02 10:40:00,135.2,135.2,134.9,134.96,24300.0,116.786,116.786,116.5269,116.5787,24300.0
2014-06-02 10:45:00,134.96,134.96,134.84,134.84,22900.0,116.5787,116.5787,116.4751,116.4751,22900.0
2014-06-02 10:50:00,134.85,135.02,134.84,135.0,18800.0,116.4837,116.6305,116.4751,116.6133,18800.0
2014-06-02 10:55:00,135.01,135.1,134.99,135.08,18500.0,116.6219,116.6996,116.6046,116.6824,18500.0
2014-06-02 11:00:00,135.05,135.1,134.95,135.05,20000.0,116.6565,116.6996,116.5701,116.6565,20000.0
2014-06-02 11:05:00,135.06,135.11,135.01,135.09,18700.0,116.6651,116.7083,116.6219,116.691,18700.0
2014-06-02 11:10:00,135.09,135.18,135.07,135.13,26700.0,116.691,116.7687,116.6737,116.7256,26700.0
2014-06-02 11:15:00,135.11,135.17,135.06,135.13,15000.0,116.7083,116.7601,116.6651,116.7256,15000.0
2014-06-02 11:20:00,135.14,135.23,135.14,135.15,14400.0,116.7342,116.8119,116.7342,116.7428,14400.0
2014-06-02 11:25:00,135.15,135.32,135.12,135.27,20100.0,116.7428,116.8897,116.7169,116.8465,20100.0
2014-06-02 11:30:00,135.31,135.31,135.19,135.23,44000.0,116.881,116.881,116.7774,116.8119,44000.0
2014-06-02 11:35:00,135.25,135.29,135.2,135.24,15500.0,116.8292,116.8638,116.786,116.8206,15500.0
2014-06-02 11:40:00,135.27,135.3,135.23,135.25,18400.0,116.8465,116.8724,116.8119,116.8292,18400.0
2014-06-02 11:45:00,135.27,135.36,135.24,135.35,14800.0,116.8465,116.9242,116.8206,116.9156,14800.0
2014-06-02 11:50:00,135.34,135.37,135.27,135.33,10200.0,116.907,116.9329,116.8465,116.8983,10200.0
2014-06-02 11:55:00,135.33,135.34,135.19,135.29,10400.0,116.8983,116.907,116.7774,116.8638,10400.0
2014-06-02 12:00:00,135.26,135.34,135.22,135.3,9800.0,116.8379,116.907,116.8033,116.8724,9800.0
2014-06-02 12:05:00,135.27,135.3,135.18,135.23,7600.0,116.8465,116.8724,116.7687,116.8119,7600.0
2014-06-02 12:10:00,135.24,135.34,135.23,135.31,13500.0,116.8206,116.907,116.8119,116.881,13500.0
2014-06-02 12:15:00,135.31,135.31,135.17,135.21,12500.0,116.881,116.881,116.7601,116.7947,12500.0
2014-06-02 12:20:00,135.23,135.32,135.18,135.3,30300.0,116.8119,116.8897,116.7687,116.8724,30300.0
2014-06-02 12:25:00,135.27,135.36,135.2,135.35,30400.0,116.8465,116.9242,116.786,116.9156,30400.0
2014-06-02 12:30:00,135.32,135.4,135.32,135.35,5400.0,116.8897,116.9588,116.8897,116.9156,5400.0
2014-06-02 12:35:00,135.35,135.39,135.31,135.37,6100.0,116.9156,116.9501,116.881,116.9329,6100.0
2014-06-02 12:40:00,135.38,135.39,135.31,135.36,6000.0,116.9415,116.9501,116.881,116.9242,6000.0
2014-06-02 12:45:00,135.36,135.45,135.31,135.45,5900.0,116.9242,117.002,116.881,117.002,5900.0
2014-06-02 12:50:00,135.45,135.47,135.37,135.44,10300.0,117.002,117.0193,116.9329,116.9933,10300.0
2014-06-02 12:55:00,135.47,135.47,135.39,135.46,5100.0,117.0193,117.0193,116.9501,117.0106,5100.0
2014-06-02 13:00:00,135.46,135.51,135.42,135.44,10400.0,117.0106,117.0538,116.9761,116.9933,10400.0
2014-06-02 13:05:00,135.47,135.47,135.35,135.43,9200.0,117.0193,117.0193,116.9156,116.9847,9200.0
2014-06-02 13:10:00,135.45,135.47,135.38,135.39,6800.0,117.002,117.0193,116.9415,116.9501,6800.0
2014-06-02 13:15:00,135.4,135.47,135.39,135.44,10400.0,116.9588,117.0193,116.9501,116.9933,10400.0
2014-06-02 13:20:00,135.45,135.54,135.44,135.52,9100.0,117.002,117.0797,116.9933,117.0624,9100.0
2014-06-02 13:25:00,135.52,135.61,135.5,135.56,12100.0,117.0624,117.1402,117.0452,117.097,12100.0
2014-06-02 13:30:00,135.56,135.58,135.47,135.53,10600.0,117.097,117.1143,117.0193,117.0711,10600.0
2014-06-02 13:35:00,135.55,135.59,135.5,135.51,9400.0,117.0884,117.1229,117.0452,117.0538,9400.0
2014-06-02 13:40:00,135.51,135.53,135.45,135.52,14200.0,117.0538,117.0711,117.002,117.0624,14200.0
2014-06-02 13:45:00,135.52,135.57,135.52,135.57,16600.0,117.0624,117.1056,117.0624,117.1056,16600.0
2014-06-02 13:50:00,135.57,135.7,135.56,135.63,22400.0,117.1056,117.2179,117.097,117.1575,22400.0
2014-06-02 13:55:00,135.63,135.71,135.6,135.71,21400.0,117.1575,117.2266,117.1315,117.2266,21400.0
2014-06-02 14:00:00,135.73,135.76,135.7,135.76,16600.0,117.2438,117.2698,117.2179,117.2698,16600.0
2014-06-02 14:05:00,135.75,135.79,135.71,135.72,20500.0,117.2611,117.2957,117.2266,117.2352,20500.0
2014-06-02 14:10:00,135.73,135.77,135.66,135.73,23100.0,117.2438,117.2784,117.1834,117.2438,23100.0
2014-06-02 14:15:00,135.74,135.74,135.68,135.73,21500.0,117.2525,117.2525,117.2006,117.2438,21500.0
2014-06-02 14:20:00,135.74,135.82,135.74,135.79,20200.0,117.2525,117.3216,117.2525,117.2957,20200.0
2014-06-02 14:25:00,135.8,135.86,135.79,135.86,18800.0,117.3043,117.3561,117.2957,117.3561,18800.0
2014-06-02 14:30:00,135.85,135.86,135.78,135.81,25500.0,117.3475,117.3561,117.287,117.3129,25500.0
2014-06-02 14:35:00,135.81,135.82,135.76,135.76,22200.0,117.3129,117.3216,117.2698,117.2698,22200.0
2014-06-02 14:40:00,135.76,135.79,135.7,135.7,25300.0,117.2698,117.2957,117.2179,117.2179,25300.0
2014-06-02 14:45:00,135.72,135.77,135.7,135.7,22300.0,117.2352,117.2784,117.2179,117.2179,22300.0
2014-06-02 14:50:00,135.7,135.72,135.67,135.69,22800.0,117.2179,117.2352,117.192,117.2093,22800.0
2014-06-02 14:55:00,135.7,135.75,135.69,135.72,22500.0,117.2179,117.2611,117.2093,117.2352,22500.0
2014-06-02 15:00:00,135.72,135.77,135.69,135.74,33500.0,117.2352,117.2784,117.2093,117.2525,33500.0
2014-06-02 15:05:00,135.74,135.78,135.73,135.78,32300.0,117.2525,117.287,117.2438,117.287,32300.0
2014-06-02 15:10:00,135.77,135.79,135.66,135.67,40800.0,117.2784,117.2957,117.1834,117.192,40800.0
2014-06-02 15:15:00,135.67,135.74,135.67,135.74,34000.0,117.192,117.2525,117.192,117.2525,34000.0
2014-06-02 15:20:00,135.75,135.78,135.71,135.77,29400.0,117.2611,117.287,117.2266,117.2784,29400.0
2014-06-02 15:25:00,135.77,135.77,135.75,135.75,35600.0,117.2784,117.2784,117.2611,117.2611,35600.0
2014-06-02 15:30:00,135.75,135.85,135.75,135.85,40800.0,117.2611,117.3475,117.2611,117.3475,40800.0
2014-06-02 15:35:00,135.86,135.92,135.86,135.91,43500.0,117.3561,117.408,117.3561,117.3993,43500.0
2014-06-02 15:40:00,135.9,136.0,135.9,136.0,49800.0,117.3907,117.4771,117.3907,117.4771,49800.0
2014-06-02 15:45:00,135.99,136.02,135.97,136.02,80200.0,117.4684,117.4943,117.4512,117.4943,80200.0
2014-06-02 15:50:00,136.02,136.03,135.99,136.0,81000.0,117.4943,117.503,117.4684,117.4771,81000.0
2014-06-02 15:55:00,135.99,136.0,135.88,135.89,143200.0,117.4684,117.4771,117.3734,117.382,143200.0
2014-06-03 09:30:00,135.8,136.09,135.62,136.05,150900.0,117.3043,117.5548,117.1488,117.5203,150900.0
2014-06-03 09:35:00,135.99,136.16,135.83,136.13,48300.0,117.4684,117.6153,117.3302,117.5894,48300.0
2014-06-03 09:40:00,136.09,136.14,136.06,136.12,32800.0,117.5548,117.598,117.5289,117.5807,32800.0
2014-06-03 09:45:00,136.1,136.36,136.07,136.32,37700.0,117.5634,117.788,117.5375,117.7535,37700.0
2014-06-03 09:50:00,136.33,136.42,136.26,136.42,29700.0,117.7621,117.8399,117.7017,117.8399,29700.0
2014-06-03 09:55:00,136.41,136.47,136.37,136.41,28900.0,117.8312,117.8831,117.7967,117.8312,28900.0
2014-06-03 10:00:00,136.43,136.47,136.38,136.47,45100.0,117.8485,117.8831,117.8053,117.8831,45100.0
2014-06-03 10:05:00,136.47,136.5,136.44,136.47,36100.0,117.8831,117.909,117.8571,117.8831,36100.0
2014-06-03 10:10:00,136.47,136.5,136.45,136.48,31800.0,117.8831,117.909,117.8658,117.8917,31800.0
2014-06-03 10:15:00,136.49,136.53,136.47,136.51,21600.0,117.9003,117.9349,117.8831,117.9176,21600.0
2014-06-03 10:20:00,136.5,136.51,136.44,136.45,31100.0,117.909,117.9176,117.8571,117.8658,31100.0
2014-06-03 10:25:00,136.46,136.47,136.22,136.24,26900.0,117.8744,117.8831,117.6671,117.6844,26900.0
2014-06-03 10:30:00,136.24,136.32,136.24,136.26,21700.0,117.6844,117.7535,117.6844,117.7017,21700.0
2014-06-03 10:35:00,136.26,136.28,136.2,136.22,43900.0,117.7017,117.7189,117.6498,117.6671,43900.0
2014-06-03 10:40:00,136.22,136.23,136.01,136.04,27000.0,117.6671,117.6757,117.4857,117.5116,27000.0
2014-06-03 10:45:00,136.03,136.03,135.86,135.94,39800.0,117.503,117.503,117.3561,117.4252,39800.0
2014-06-03 10:50:00,135.95,135.99,135.87,135.87,29900.0,117.4339,117.4684,117.3648,117.3648,29900.0
2014-06-03 10:55:00,135.88,135.96,135.88,135.94,18000.0,117.3734,117.4425,117.3734,117.4252,18000.0
2014-06-03 11:00:00,135.94,135.97,135.9,135.97,26100.0,117.4252,117.4512,117.3907,117.4512,26100.0
2014-06-03 11:05:00,135.96,136.03,135.93,136.0,26200.0,117.4425,117.503,117.4166,117.4771,26200.0
2014-06-03 11:10:00,136.0,136.06,135.98,136.06,16100.0,117.4771,117.5289,117.4598,117.5289,16100.0
2014-06-03 11:15:00,136.03,136.1,136.03,136.09,24700.0,117.503,117.5634,117.503,117.5548,24700.0
2014-06-03 11:20:00,136.08,136.12,136.05,136.11,19900.0,117.5462,117.5807,117.5203,117.5721,19900.0
2014-06-03 11:25:00,136.11,136.13,135.96,135.97,28500.0,117.5721,117.5894,117.4425,117.4512,28500.0
2014-06-03 11:30:00,135.97,136.03,135.86,135.99,18800.0,117.4512,117.503,117.3561,117.4684,18800.0
2014-06-03 11:35:00,136.0,136.09,136.0,136.06,28500.0,117.4771,117.5548,117.4771,117.5289,28500.0
2014-06-03 11:40:00,136.06,136.07,135.89,135.89,41800.0,117.5289,117.5375,117.382,117.382,41800.0
2014-06-03 11:45:00,135.9,135.95,135.87,135.88,17700.0,117.3907,117.4339,117.3648,117.3734,17700.0
2014-06-03 11:50:00,135.88,135.92,135.79,135.81,16400.0,117.3734,117.408,117.2957,117.3129,16400.0
2014-06-03 11:55:00,135.82,135.92,135.82,135.91,15300.0,117.3216,117.408,117.3216,117.3993,15300.0
2014-06-03 12:00:00,135.91,136.05,135.91,136.05,12800.0,117.3993,117.5203,117.3993,117.5203,12800.0
2014-06-03 12:05:00,136.05,136.13,136.03,136.13,15800.0,117.5203,117.5894,117.503,117.5894,15800.0
2014-06-03 12:10:00,136.13,136.13,136.03,136.09,13100.0,117.5894,117.5894,117.503,117.5548,13100.0
2014-06-03 12:15:00,136.09,136.09,135.94,135.99,13400.0,117.5548,117.5548,117.4252,117.4684,13400.0
2014-06-03 12:20:00,135.99,136.01,135.97,136.01,8300.0,117.4684,117.4857,117.4512,117.4857,8300.0
2014-06-03 12:25:00,135.99,136.02,135.95,136.0,8200.0,117.4684,117.4943,117.4339,117.4771,8200.0
2014-06-03 12:30:00,136.01,136.05,136.0,136.02,7400.0,117.4857,117.5203,117.4771,117.4943,7400.0
2014-06-03 12:35:00,136.03,136.05,135.92,135.94,13100.0,117.503,117.5203,117.408,117.4252,13100.0
2014-06-03 12:40:00,135.94,135.99,135.92,135.93,11800.0,117.4252,117.4684,117.408,117.4166,11800.0
2014-06-03 12:45:00,135.93,135.93,135.89,135.91,9700.0,117.4166,117.4166,117.382,117.3993,9700.0
2014-06-03 12:50:00,135.91,135.91,135.85,135.89,9100.0,117.3993,117.3993,117.3475,117.382,9100.0
2014-06-03 12:55:00,135.89,135.91,135.87,135.91,9000.0,117.382,117.3993,117.3648,117.3993,9000.0
2014-06-03 13:00:00,135.9,135.93,135.86,135.87,27400.0,117.3907,117.4166,117.3561,117.3648,27400.0
2014-06-03 13:05:00,135.88,136.0,135.88,136.0,10000.0,117.3734,117.4771,117.3734,117.4771,10000.0
2014-06-03 13:10:00,136.0,136.01,135.96,135.97,11300.0,117.4771,117.4857,117.4425,117.4512,11300.0
2014-06-03 13:15:00,135.96,136.01,135.87,135.9,14500.0,117.4425,117.4857,117.3648,117.3907,14500.0
2014-06-03 13:20:00,135.9,136.0,135.89,136.0,14900.0,117.3907,117.4771,117.382,117.4771,14900.0
2014-06-03 13:25:00,136.0,136.08,136.0,136.08,9300.0,117.4771,117.5462,117.4771,117.5462,9300.0
2014-06-03 13:30:00,136.08,136.09,136.06,136.09,12900.0,117.5462,117.5548,117.5289,117.5548,12900.0
2014-06-03 13:35:00,136.08,136.09,135.97,136.0,10000.0,117.5462,117.5548,117.4512,117.4771,10000.0
2014-06-03 13:40:00,136.0,136.0,135.97,135.97,7200.0,117.4771,117.4771,117.4512,117.4512,7200.0
2014-06-03 13:45:00,135.97,135.97,135.9,135.91,10500.0,117.4512,117.4512,117.3907,117.3993,10500.0
2014-06-03 13:50:00,135.92,135.93,135.88,135.91,19900.0,117.408,117.4166,117.3734,117.3993,19900.0
2014-06-03 13:55:00,135.92,135.95,135.91,135.92,10300.0,117.408,117.4339,117.3993,117.408,10300.0
2014-06-03 14:00:00,135.92,135.95,135.9,135.93,17500.0,117.408,117.4339,117.3907,117.4166,17500.0
2014-06-03 14:05:00,135.93,135.98,135.93,135.97,8100.0,117.4166,117.4598,117.4166,117.4512,8100.0
2014-06-03 14:10:00,135.97,135.97,135.89,135.92,15800.0,117.4512,117.4512,117.382,117.408,15800.0
2014-06-03 14:15:00,135.92,136.0,135.9,136.0,13500.0,117.408,117.4771,117.3907,117.4771,13500.0
2014-06-03 14:20:00,136.01,136.07,136.0,136.06,16500.0,117.4857,117.5375,117.4771,117.5289,16500.0
2014-06-03 14:25:00,136.06,136.12,136.06,136.08,8000.0,117.5289,117.5807,117.5289,117.5462,8000.0
2014-06-03 14:30:00,136.08,136.09,135.97,135.97,19000.0,117.5462,117.5548,117.4512,117.4512,19000.0
2014-06-03 14:35:00,135.99,136.0,135.94,135.98,15100.0,117.4684,117.4771,117.4252,117.4598,15100.0
2014-06-03 14:40:00,135.97,136.05,135.97,136.01,12200.0,117.4512,117.5203,117.4512,117.4857,12200.0
2014-06-03 14:45:00,136.0,136.04,135.97,136.0,11500.0,117.4771,117.5116,117.4512,117.4771,11500.0
2014-06-03 14:50:00,136.0,136.05,135.97,136.02,12700.0,117.4771,117.5203,117.4512,117.4943,12700.0
2014-06-03 14:55:00,136.03,136.04,135.99,136.01,14800.0,117.503,117.5116,117.4684,117.4857,14800.0
2014-06-03 15:00:00,136.01,136.03,135.97,135.97,25700.0,117.4857,117.503,117.4512,117.4512,25700.0
2014-06-03 15:05:00,135.98,136.0,135.95,135.98,15300.0,117.4598,117.4771,117.4339,117.4598,15300.0
2014-06-03 15:10:00,135.98,136.06,135.98,136.06,20600.0,117.4598,117.5289,117.4598,117.5289,20600.0
2014-06-03 15:15:00,136.06,136.08,136.04,136.06,14600.0,117.5289,117.5462,117.5116,117.5289,14600.0
2014-06-03 15:20:00,136.08,136.09,135.98,136.0,30500.0,117.5462,117.5548,117.4598,117.4771,30500.0
2014-06-03 15:25:00,135.99,136.02,135.95,136.02,28700.0,117.4684,117.4943,117.4339,117.4943,28700.0
2014-06-03 15:30:00,136.02,136.05,135.96,135.96,25100.0,117.4943,117.5203,117.4425,117.4425,25100.0
2014-06-03 15:35:00,135.96,135.97,135.88,135.91,68600.0,117.4425,117.4512,117.3734,117.3993,68600.0
2014-06-03 15:40:00,135.9,135.93,135.8,135.81,64300.0,117.3907,117.4166,117.3043,117.3129,64300.0
2014-06-03 15:45:00,135.8,135.9,135.79,135.87,77700.0,117.3043,117.3907,117.2957,117.3648,77700.0
2014-06-03 15:50:00,135.87,135.94,135.86,135.94,36500.0,117.3648,117.4252,117.3561,117.4252,36500.0
2014-06-03 15:55:00,135.94,135.94,135.82,135.86,70500.0,117.4252,117.4252,117.3216,117.3561,70500.0
2014-06-04 09:30:00,135.54,135.55,134.91,135.03,108800.0,117.0797,117.0884,116.5355,116.6392,108800.0
2014-06-04 09:35:00,135.06,135.27,134.97,135.18,121700.0,116.6651,116.8465,116.5874,116.7687,121700.0
2014-06-04 09:40:00,135.22,135.24,134.74,134.92,37800.0,116.8033,116.8206,116.3887,116.5442,37800.0
2014-06-04 09:45:00,134.93,135.17,134.89,135.1,85200.0,116.5528,116.7601,116.5182,116.6996,85200.0
2014-06-04 09:50:00,135.1,135.12,134.98,135.06,42800.0,116.6996,116.7169,116.596,116.6651,42800.0
2014-06-04 09:55:00,135.06,135.13,135.04,135.07,31800.0,116.6651,116.7256,116.6478,116.6737,31800.0
2014-06-04 10:00:00,135.1,135.19,135.06,135.17,39000.0,116.6996,116.7774,116.6651,116.7601,39000.0
2014-06-04 10:05:00,135.17,135.28,135.13,135.28,12900.0,116.7601,116.8551,116.7256,116.8551,12900.0
2014-06-04 10:10:00,135.3,135.48,135.3,135.43,29800.0,116.8724,117.0279,116.8724,116.9847,29800.0
2014-06-04 10:15:00,135.45,135.47,135.2,135.21,16900.0,117.002,117.0193,116.786,116.7947,16900.0
2014-06-04 10:20:00,135.21,135.23,135.0,135.01,28600.0,116.7947,116.8119,116.6133,116.6219,28600.0
2014-06-04 10:25:00,135.01,135.04,134.95,134.97,40500.0,116.6219,116.6478,116.5701,116.5874,40500.0
2014-06-04 10:30:00,134.96,134.97,134.91,134.94,31100.0,116.5787,116.5874,116.5355,116.5614,31100.0
2014-06-04 10:35:00,134.94,134.95,134.88,134.91,21300.0,116.5614,116.5701,116.5096,116.5355,21300.0
2014-06-04 10:40:00,134.92,134.94,134.85,134.89,34000.0,116.5442,116.5614,116.4837,116.5182,34000.0
2014-06-04 10:45:00,134.88,134.92,134.87,134.87,13900.0,116.5096,116.5442,116.501,116.501,13900.0
2014-06-04 10:50:00,134.88,135.07,134.87,135.06,29600.0,116.5096,116.6737,116.501,116.6651,29600.0
2014-06-04 10:55:00,135.06,135.09,134.97,135.03,26200.0,116.6651,116.691,116.5874,116.6392,26200.0
2014-06-04 11:00:00,135.05,135.08,135.0,135.08,76200.0,116.6565,116.6824,116.6133,116.6824,76200.0
2014-06-04 11:05:00,135.07,135.07,135.03,135.06,12400.0,116.6737,116.6737,116.6392,116.6651,12400.0
2014-06-04 11:10:00,135.06,135.12,135.05,135.11,20300.0,116.6651,116.7169,116.6565,116.7083,20300.0
2014-06-04 11:15:00,135.1,135.1,135.03,135.05,10000.0,116.6996,116.6996,116.6392,116.6565,10000.0
2014-06-04 11:20:00,135.05,135.16,135.05,135.1,23200.0,116.6565,116.7515,116.6565,116.6996,23200.0
2014-06-04 11:25:00,135.11,135.15,135.08,135.1,18200.0,116.7083,116.7428,116.6824,116.6996,18200.0
2014-06-04 11:30:00,135.11,135.14,135.05,135.12,16300.0,116.7083,116.7342,116.6565,116.7169,16300.0
2014-06-04 11:35:00,135.12,135.13,135.08,135.1,9800.0,116.7169,116.7256,116.6824,116.6996,9800.0
2014-06-04 11:40:00,135.12,135.12,135.01,135.02,15600.0,116.7169,116.7169,116.6219,116.6305,15600.0
2014-06-04 11:45:00,135.0,135.01,134.97,134.99,26600.0,116.6133,116.6219,116.5874,116.6046,26600.0
2014-06-04 11:50:00,134.99,135.04,134.93,134.97,24200.0,116.6046,116.6478,116.5528,116.5874,24200.0
2014-06-04 11:55:00,134.98,134.98,134.8,134.8,28900.0,116.596,116.596,116.4405,116.4405,28900.0
2014-06-04 12:00:00,134.8,134.87,134.59,134.86,63600.0,116.4405,116.501,116.2591,116.4923,63600.0
2014-06-04 12:05:00,134.87,134.98,134.85,134.94,15100.0,116.501,116.596,116.4837,116.5614,15100.0
2014-06-04 12:10:00,134.93,134.97,134.88,134.94,22400.0,116.5528,116.5874,116.5096,116.5614,22400.0
2014-06-04 12:15:00,134.94,135.0,134.92,134.93,29700.0,116.5614,116.6133,116.5442,116.5528,29700.0
2014-06-04 12:20:00,134.93,135.06,134.89,135.03,11400.0,116.5528,116.6651,116.5182,116.6392,11400.0
2014-06-04 12:25:00,135.05,135.05,134.89,134.89,11500.0,116.6565,116.6565,116.5182,116.5182,11500.0
2014-06-04 12:30:00,134.88,134.92,134.82,134.85,14900.0,116.5096,116.5442,116.4578,116.4837,14900.0
2014-06-04 12:35:00,134.85,134.91,134.85,134.9,8300.0,116.4837,116.5355,116.4837,116.5269,8300.0
2014-06-04 12:40:00,134.89,134.92,134.86,134.88,14900.0,116.5182,116.5442,116.4923,116.5096,14900.0
2014-06-04 12:45:00,134.86,134.88,134.85,134.88,9900.0,116.4923,116.5096,116.4837,116.5096,9900.0
2014-06-04 12:50:00,134.87,134.88,134.79,134.85,22600.0,116.501,116.5096,116.4319,116.4837,22600.0
2014-06-04 12:55:00,134.85,134.89,134.81,134.86,22300.0,116.4837,116.5182,116.4491,116.4923,22300.0
2014-06-04 13:00:00,134.87,134.93,134.87,134.92,11100.0,116.501,116.5528,116.501,116.5442,11100.0
2014-06-04 13:05:00,134.92,134.95,134.9,134.93,9000.0,116.5442,116.5701,116.5269,116.5528,9000.0
2014-06-04 13:10:00,134.94,134.95,134.85,134.87,12500.0,116.5614,116.5701,116.4837,116.501,12500.0
2014-06-04 13:15:00,134.86,134.98,134.84,134.94,16600.0,116.4923,116.596,116.4751,116.5614,16600.0
2014-06-04 13:20:00,134.95,135.0,134.91,135.0,14100.0,116.5701,116.6133,116.5355,116.6133,14100.0
2014-06-04 13:25:00,135.0,135.02,134.97,134.99,14500.0,116.6133,116.6305,116.5874,116.6046,14500.0
2014-06-04 13:30:00,134.97,135.0,134.96,135.0,9300.0,116.5874,116.6133,116.5787,116.6133,9300.0
2014-06-04 13:35:00,134.99,135.06,134.98,135.03,12700.0,116.6046,116.6651,116.596,116.6392,12700.0
2014-06-04 13:40:00,135.03,135.06,135.0,135.06,13200.0,116.6392,116.6651,116.6133,116.6651,13200.0
2014-06-04 13:45:00,135.06,135.06,134.98,134.98,11100.0,116.6651,116.6651,116.596,116.596,11100.0
2014-06-04 13:50:00,134.98,135.02,134.96,135.01,10700.0,116.596,116.6305,116.5787,116.6219,10700.0
2014-06-04 13:55:00,135.01,135.02,134.98,135.01,11200.0,116.6219,116.6305,116.596,116.6219,11200.0
2014-06-04 14:00:00,134.99,135.06,134.99,135.02,14500.0,116.6046,116.6651,116.6046,116.6305,14500.0
2014-06-04 14:05:00,135.02,135.03,134.98,135.03,19700.0,116.6305,116.6392,116.596,116.6392,19700.0
2014-06-04 14:10:00,135.01,135.02,134.98,135.02,15700.0,116.6219,116.6305,116.596,116.6305,15700.0
2014-06-04 14:15:00,135.01,135.02,134.98,134.98,11400.0,116.6219,116.6305,116.596,116.596,11400.0
2014-06-04 14:20:00,135.0,135.0,134.86,134.89,16500.0,116.6133,116.6133,116.4923,116.5182,16500.0
2014-06-04 14:25:00,134.89,134.93,134.87,134.93,37100.0,116.5182,116.5528,116.501,116.5528,37100.0
2014-06-04 14:30:00,134.92,134.94,134.87,134.91,13600.0,116.5442,116.5614,116.501,116.5355,13600.0
2014-06-04 14:35:00,134.92,134.93,134.88,134.91,11800.0,116.5442,116.5528,116.5096,116.5355,11800.0
2014-06-04 14:40:00,134.91,134.94,134.87,134.94,17400.0,116.5355,116.5614,116.501,116.5614,17400.0
2014-06-04 14:45:00,134.93,134.96,134.85,134.86,16600.0,116.5528,116.5787,116.4837,116.4923,16600.0
2014-06-04 14:50:00,134.87,134.92,134.86,134.89,22400.0,116.501,116.5442,116.4923,116.5182,22400.0
2014-06-04 14:55:00,134.89,134.94,134.88,134.93,27200.0,116.5182,116.5614,116.5096,116.5528,27200.0
2014-06-04 15:00:00,134.92,134.95,134.9,134.95,22400.0,116.5442,116.5701,116.5269,116.5701,22400.0
2014-06-04 15:05:00,134.94,134.96,134.92,134.94,16500.0,116.5614,116.5787,116.5442,116.5614,16500.0
2014-06-04 15:10:00,134.94,135.1,134.93,135.1,23400.0,116.5614,116.6996,116.5528,116.6996,23400.0
2014-06-04 15:15:00,135.09,135.1,134.99,135.02,29800.0,116.691,116.6996,116.6046,116.6305,29800.0
2014-06-04 15:20:00,135.02,135.08,134.99,135.07,22000.0,116.6305,116.6824,116.6046,116.6737,22000.0
2014-06-04 15:25:00,135.07,135.09,135.02,135.03,22300.0,116.6737,116.691,116.6305,116.6392,22300.0
2014-06-04 15:30:00,135.06,135.15,135.05,135.14,36900.0,116.6651,116.7428,116.6565,116.7342,36900.0
2014-06-04 15:35:00,135.16,135.33,135.15,135.32,41500.0,116.7515,116.8983,116.7428,116.8897,41500.0
2014-06-04 15:40:00,135.31,135.38,135.31,135.32,36400.0,116.881,116.9415,116.881,116.8897,36400.0
2014-06-04 15:45:00,135.33,135.4,135.31,135.38,66100.0,116.8983,116.9588,116.881,116.9415,66100.0
2014-06-04 15:50:00,135.37,135.44,135.37,135.43,49200.0,116.9329,116.9933,116.9329,116.9847,49200.0
2014-06-04 15:55:00,135.43,135.48,135.35,135.35,88100.0,116.9847,117.0279,116.9156,116.9156,88100.0
2014-06-05 09:30:00,135.65,136.18,135.65,135.76,78800.0,117.1747,117.6326,117.1747,117.2698,78800.0
2014-06-05 09:35:00,135.86,136.3,135.76,135.96,190900.0,117.3561,117.7362,117.2698,117.4425,190900.0
2014-06-05 09:40:00,135.92,136.48,135.9,136.44,61500.0,117.408,117.8917,117.3907,117.8571,61500.0
2014-06-05 09:45:00,136.4,136.63,136.4,136.48,45700.0,117.8226,118.0213,117.8226,117.8917,45700.0
2014-06-05 09:50:00,136.51,136.73,136.44,136.48,64900.0,117.9176,118.1076,117.8571,117.8917,64900.0
2014-06-05 09:55:00,136.48,136.62,136.3,136.55,25500.0,117.8917,118.0126,117.7362,117.9522,25500.0
2014-06-05 10:00:00,136.57,136.59,136.36,136.39,32000.0,117.9694,117.9867,117.788,117.8139,32000.0
2014-06-05 10:05:00,136.42,136.44,136.28,136.28,18000.0,117.8399,117.8571,117.7189,117.7189,18000.0
2014-06-05 10:10:00,136.28,136.37,136.21,136.3,23800.0,117.7189,117.7967,117.6585,117.7362,23800.0
2014-06-05 10:15:00,136.27,136.27,136.01,136.12,30600.0,117.7103,117.7103,117.4857,117.5807,30600.0
2014-06-05 10:20:00,136.11,136.33,136.06,136.28,24000.0,117.5721,117.7621,117.5289,117.7189,24000.0
2014-06-05 10:25:00,136.27,136.57,136.27,136.56,22000.0,117.7103,117.9694,117.7103,117.9608,22000.0
2014-06-05 10:30:00,136.57,136.59,136.5,136.55,18200.0,117.9694,117.9867,117.909,117.9522,18200.0
2014-06-05 10:35:00,136.51,136.52,136.42,136.51,19600.0,117.9176,117.9262,117.8399,117.9176,19600.0
2014-06-05 10:40:00,136.51,136.73,136.51,136.67,20300.0,117.9176,118.1076,117.9176,118.0558,20300.0
2014-06-05 10:45:00,136.67,136.69,136.59,136.67,26900.0,118.0558,118.0731,117.9867,118.0558,26900.0
2014-06-05 10:50:00,136.69,136.69,136.5,136.53,26300.0,118.0731,118.0731,117.909,117.9349,26300.0
2014-06-05 10:55:00,136.54,136.63,136.5,136.63,28600.0,117.9435,118.0213,117.909,118.0213,28600.0
2014-06-05 11:00:00,136.6,136.63,136.51,136.59,19000.0,117.9953,118.0213,117.9176,117.9867,19000.0
2014-06-05 11:05:00,136.6,136.68,136.51,136.55,20600.0,117.9953,118.0645,117.9176,117.9522,20600.0
2014-06-05 11:10:00,136.55,136.71,136.52,136.68,29400.0,117.9522,118.0904,117.9262,118.0645,29400.0
2014-06-05 11:15:00,136.7,136.88,136.65,136.87,38200.0,118.0817,118.2372,118.0385,118.2286,38200.0
2014-06-05 11:20:00,136.88,137.03,136.88,136.98,45300.0,118.2372,118.3668,118.2372,118.3236,45300.0
2014-06-05 11:25:00,137.0,137.06,136.95,136.97,22300.0,118.3409,118.3927,118.2977,118.315,22300.0
2014-06-05 11:30:00,136.97,137.02,136.95,136.95,12400.0,118.315,118.3581,118.2977,118.2977,12400.0
2014-06-05 11:35:00,136.95,137.0,136.91,136.93,22400.0,118.2977,118.3409,118.2631,118.2804,22400.0
2014-06-05 11:40:00,136.96,137.1,136.94,137.01,23900.0,118.3063,118.4272,118.289,118.3495,23900.0
2014-06-05 11:45:00,137.0,137.25,137.0,137.24,54300.0,118.3409,118.5568,118.3409,118.5482,54300.0
2014-06-05 11:50:00,137.23,137.38,137.2,137.25,47100.0,118.5395,118.6691,118.5136,118.5568,47100.0
2014-06-05 11:55:00,137.25,137.25,137.09,137.1,24000.0,118.5568,118.5568,118.4186,118.4272,24000.0
2014-06-05 12:00:00,137.12,137.27,137.09,137.25,38100.0,118.4445,118.5741,118.4186,118.5568,38100.0
2014-06-05 12:05:00,137.26,137.28,137.15,137.19,35100.0,118.5655,118.5827,118.4704,118.505,35100.0
2014-06-05 12:10:00,137.19,137.21,137.15,137.2,13700.0,118.505,118.5223,118.4704,118.5136,13700.0
2014-06-05 12:15:00,137.19,137.19,137.05,137.1,20500.0,118.505,118.505,118.3841,118.4272,20500.0
2014-06-05 12:20:00,137.1,137.2,137.08,137.16,59100.0,118.4272,118.5136,118.41,118.4791,59100.0
2014-06-05 12:25:00,137.15,137.19,137.07,137.14,54700.0,118.4704,118.505,118.4013,118.4618,54700.0
2014-06-05 12:30:00,137.14,137.18,137.1,137.14,34600.0,118.4618,118.4964,118.4272,118.4618,34600.0
2014-06-05 12:35:00,137.11,137.15,137.0,137.03,34100.0,118.4359,118.4704,118.3409,118.3668,34100.0
2014-06-05 12:40:00,137.04,137.21,137.04,137.13,28900.0,118.3754,118.5223,118.3754,118.4532,28900.0
2014-06-05 12:45:00,137.14,137.15,137.07,137.1,13700.0,118.4618,118.4704,118.4013,118.4272,13700.0
2014-06-05 12:50:00,137.09,137.17,137.09,137.14,36100.0,118.4186,118.4877,118.4186,118.4618,36100.0
2014-06-05 12:55:00,137.14,137.14,137.04,137.11,25500.0,118.4618,118.4618,118.3754,118.4359,25500.0
2014-06-05 13:00:00,137.1,137.11,137.0,137.05,14400.0,118.4272,118.4359,118.3409,118.3841,14400.0
2014-06-05 13:05:00,137.06,137.07,136.98,136.99,23400.0,118.3927,118.4013,118.3236,118.3322,23400.0
2014-06-05 13:10:00,136.99,137.01,136.95,136.99,24800.0,118.3322,118.3495,118.2977,118.3322,24800.0
2014-06-05 13:15:00,137.0,137.02,136.93,137.0,22800.0,118.3409,118.3581,118.2804,118.3409,22800.0
2014-06-05 13:20:00,137.0,137.05,136.96,136.98,23500.0,118.3409,118.3841,118.3063,118.3236,23500.0
2014-06-05 13:25:00,136.99,137.0,136.92,136.93,18800.0,118.3322,118.3409,118.2718,118.2804,18800.0
2014-06-05 13:30:00,136.94,137.02,136.93,137.02,22600.0,118.289,118.3581,118.2804,118.3581,22600.0
2014-06-05 13:35:00,137.02,137.07,137.0,137.03,20500.0,118.3581,118.4013,118.3409,118.3668,20500.0
2014-06-05 13:40:00,137.03,137.07,136.99,137.03,17000.0,118.3668,118.4013,118.3322,118.3668,17000.0
2014-06-05 13:45:00,137.03,137.03,136.97,136.97,30700.0,118.3668,118.3668,118.315,118.315,30700.0
2014-06-05 13:50:00,136.98,136.98,136.83,136.86,48000.0,118.3236,118.3236,118.194,118.2199,48000.0
2014-06-05 13:55:00,136.87,136.88,136.81,136.87,36000.0,118.2286,118.2372,118.1767,118.2286,36000.0
2014-06-05 14:00:00,136.88,136.94,136.87,136.94,41700.0,118.2372,118.289,118.2286,118.289,41700.0
2014-06-05 14:05:00,136.93,136.93,136.83,136.84,31700.0,118.2804,118.2804,118.194,118.2027,31700.0
2014-06-05 14:10:00,136.85,136.97,136.85,136.94,25600.0,118.2113,118.315,118.2113,118.289,25600.0
2014-06-05 14:15:00,136.94,137.01,136.94,137.0,16800.0,118.289,118.3495,118.289,118.3409,16800.0
2014-06-05 14:20:00,137.0,137.09,137.0,137.09,27500.0,118.3409,118.4186,118.3409,118.4186,27500.0
2014-06-05 14:25:00,137.08,137.11,136.9,136.97,34500.0,118.41,118.4359,118.2545,118.315,34500.0
2014-06-05 14:30:00,136.99,137.08,136.97,137.01,23800.0,118.3322,118.41,118.315,118.3495,23800.0
2014-06-05 14:35:00,137.01,137.03,136.93,136.96,22500.0,118.3495,118.3668,118.2804,118.3063,22500.0
2014-06-05 14:40:00,136.96,137.08,136.93,137.05,15800.0,118.3063,118.41,118.2804,118.3841,15800.0
2014-06-05 14:45:00,137.07,137.11,137.04,137.1,12800.0,118.4013,118.4359,118.3754,118.4272,12800.0
2014-06-05 14:50:00,137.1,137.1,136.96,136.98,16400.0,118.4272,118.4272,118.3063,118.3236,16400.0
2014-06-05 14:55:00,137.01,137.01,136.88,136.93,39600.0,118.3495,118.3495,118.2372,118.2804,39600.0
2014-06-05 15:00:00,136.92,137.05,136.9,137.02,39800.0,118.2718,118.3841,118.2545,118.3581,39800.0
2014-06-05 15:05:00,137.01,137.05,136.96,136.96,22600.0,118.3495,118.3841,118.3063,118.3063,22600.0
2014-06-05 15:10:00,136.97,136.98,136.84,136.89,27900.0,118.315,118.3236,118.2027,118.2459,27900.0
2014-06-05 15:15:00,136.88,136.96,136.82,136.9,44600.0,118.2372,118.3063,118.1854,118.2545,44600.0
2014-06-05 15:20:00,136.9,136.98,136.8,136.83,37800.0,118.2545,118.3236,118.1681,118.194,37800.0
2014-06-05 15:25:00,136.81,136.84,136.68,136.74,42100.0,118.1767,118.2027,118.0645,118.1163,42100.0
2014-06-05 15:30:00,136.74,136.78,136.69,136.73,56400.0,118.1163,118.1508,118.0731,118.1076,56400.0
2014-06-05 15:35:00,136.73,136.77,136.63,136.71,91100.0,118.1076,118.1422,118.0213,118.0904,91100.0
2014-06-05 15:40:00,136.7,136.84,136.67,136.84,50900.0,118.0817,118.2027,118.0558,118.2027,50900.0
2014-06-05 15:45:00,136.83,136.84,136.78,136.79,82600.0,118.194,118.2027,118.1508,118.1595,82600.0
2014-06-05 15:50:00,136.79,136.84,136.78,136.81,84500.0,118.1595,118.2027,118.1508,118.1767,84500.0
2014-06-05 15:55:00,136.82,136.84,136.78,136.82,103900.0,118.1854,118.2027,118.1508,118.1854,103900.0
2014-06-06 09:30:00,137.39,137.66,137.12,137.66,97500.0,118.6778,118.911,118.4445,118.911,97500.0
2014-06-06 09:35:00,137.64,137.68,137.34,137.45,43000.0,118.8937,118.9283,118.6346,118.7296,43000.0
2014-06-06 09:40:00,137.5,137.5,137.14,137.27,20700.0,118.7728,118.7728,118.4618,118.5741,20700.0
2014-06-06 09:45:00,137.32,137.56,137.3,137.54,25000.0,118.6173,118.8246,118.6,118.8073,25000.0
2014-06-06 09:50:00,137.55,137.7,137.51,137.51,48900.0,118.816,118.9455,118.7814,118.7814,48900.0
2014-06-06 09:55:00,137.51,137.81,137.5,137.81,37700.0,118.7814,119.0405,118.7728,119.0405,37700.0
2014-06-06 10:00:00,137.82,137.94,137.76,137.82,44900.0,119.0492,119.1528,118.9974,119.0492,44900.0
2014-06-06 10:05:00,137.86,137.91,137.78,137.85,33400.0,119.0837,119.1269,119.0146,119.0751,33400.0
2014-06-06 10:10:00,137.87,138.05,137.86,137.9,85200.0,119.0924,119.2479,119.0837,119.1183,85200.0
2014-06-06 10:15:00,137.9,137.93,137.66,137.68,27100.0,119.1183,119.1442,118.911,118.9283,27100.0
2014-06-06 10:20:00,137.69,137.84,137.66,137.66,24300.0,118.9369,119.0665,118.911,118.911,24300.0
2014-06-06 10:25:00,137.66,137.8,137.66,137.8,28100.0,118.911,119.0319,118.911,119.0319,28100.0
2014-06-06 10:30:00,137.79,137.96,137.78,137.94,79000.0,119.0233,119.1701,119.0146,119.1528,79000.0
2014-06-06 10:35:00,137.95,138.0,137.84,137.86,23700.0,119.1615,119.2047,119.0665,119.0837,23700.0
2014-06-06 10:40:00,137.9,137.94,137.82,137.94,20400.0,119.1183,119.1528,119.0492,119.1528,20400.0
2014-06-06 10:45:00,137.95,137.98,137.82,137.88,24700.0,119.1615,119.1874,119.0492,119.101,24700.0
2014-06-06 10:50:00,137.88,138.0,137.83,137.93,20500.0,119.101,119.2047,119.0578,119.1442,20500.0
2014-06-06 10:55:00,137.96,137.96,137.81,137.84,10700.0,119.1701,119.1701,119.0405,119.0665,10700.0
2014-06-06 11:00:00,137.81,137.9,137.76,137.87,15400.0,119.0405,119.1183,118.9974,119.0924,15400.0
2014-06-06 11:05:00,137.87,137.95,137.87,137.94,15200.0,119.0924,119.1615,119.0924,119.1528,15200.0
2014-06-06 11:10:00,137.95,138.0,137.89,137.93,26200.0,119.1615,119.2047,119.1097,119.1442,26200.0
2014-06-06 11:15:00,137.91,137.97,137.89,137.95,11500.0,119.1269,119.1788,119.1097,119.1615,11500.0
2014-06-06 11:20:00,137.95,138.0,137.82,137.87,21000.0,119.1615,119.2047,119.0492,119.0924,21000.0
2014-06-06 11:25:00,137.85,137.95,137.83,137.91,18800.0,119.0751,119.1615,119.0578,119.1269,18800.0
2014-06-06 11:30:00,137.89,138.02,137.86,137.98,27800.0,119.1097,119.2219,119.0837,119.1874,27800.0
2014-06-06 11:35:00,137.97,137.97,137.9,137.96,12100.0,119.1788,119.1788,119.1183,119.1701,12100.0
2014-06-06 11:40:00,137.98,138.02,137.95,138.0,26400.0,119.1874,119.2219,119.1615,119.2047,26400.0
2014-06-06 11:45:00,138.02,138.03,137.98,138.03,12300.0,119.2219,119.2306,119.1874,119.2306,12300.0
2014-06-06 11:50:00,138.03,138.07,137.99,138.02,10900.0,119.2306,119.2651,119.196,119.2219,10900.0
2014-06-06 11:55:00,138.03,138.1,137.99,138.07,23300.0,119.2306,119.2911,119.196,119.2651,23300.0
2014-06-06 12:00:00,138.06,138.1,138.03,138.08,29500.0,119.2565,119.2911,119.2306,119.2738,29500.0
2014-06-06 12:05:00,138.06,138.14,138.06,138.1,17400.0,119.2565,119.3256,119.2565,119.2911,17400.0
2014-06-06 12:10:00,138.12,138.13,138.04,138.09,14800.0,119.3083,119.317,119.2392,119.2824,14800.0
2014-06-06 12:15:00,138.08,138.12,138.08,138.1,5500.0,119.2738,119.3083,119.2738,119.2911,5500.0
2014-06-06 12:20:00,138.1,138.13,138.04,138.07,11200.0,119.2911,119.317,119.2392,119.2651,11200.0
2014-06-06 12:25:00,138.06,138.14,138.05,138.13,15000.0,119.2565,119.3256,119.2479,119.317,15000.0
2014-06-06 12:30:00,138.13,138.15,138.07,138.09,13800.0,119.317,119.3342,119.2651,119.2824,13800.0
2014-06-06 12:35:00,138.1,138.14,138.06,138.13,5600.0,119.2911,119.3256,119.2565,119.317,5600.0
2014-06-06 12:40:00,138.13,138.23,138.09,138.23,15700.0,119.317,119.4033,119.2824,119.4033,15700.0
2014-06-06 12:45:00,138.23,138.25,138.18,138.19,9000.0,119.4033,119.4206,119.3602,119.3688,9000.0
2014-06-06 12:50:00,138.18,138.19,138.11,138.14,6100.0,119.3602,119.3688,119.2997,119.3256,6100.0
2014-06-06 12:55:00,138.15,138.18,138.09,138.12,15100.0,119.3342,119.3602,119.2824,119.3083,15100.0
2014-06-06 13:00:00,138.11,138.15,138.09,138.14,11500.0,119.2997,119.3342,119.2824,119.3256,11500.0
2014-06-06 13:05:00,138.14,138.19,138.1,138.16,12300.0,119.3256,119.3688,119.2911,119.3429,12300.0
2014-06-06 13:10:00,138.17,138.18,138.09,138.14,9200.0,119.3515,119.3602,119.2824,119.3256,9200.0
2014-06-06 13:15:00,138.14,138.2,138.09,138.11,14400.0,119.3256,119.3774,119.2824,119.2997,14400.0
2014-06-06 13:20:00,138.11,138.11,138.06,138.11,13900.0,119.2997,119.2997,119.2565,119.2997,13900.0
2014-06-06 13:25:00,138.12,138.12,138.09,138.11,8700.0,119.3083,119.3083,119.2824,119.2997,8700.0
2014-06-06 13:30:00,138.11,138.19,138.08,138.12,13400.0,119.2997,119.3688,119.2738,119.3083,13400.0
2014-06-06 13:35:00,138.1,138.17,138.06,138.17,24500.0,119.2911,119.3515,119.2565,119.3515,24500.0
2014-06-06 13:40:00,138.16,138.19,138.1,138.1,7200.0,119.3429,119.3688,119.2911,119.2911,7200.0
2014-06-06 13:45:00,138.12,138.17,138.1,138.17,14900.0,119.3083,119.3515,119.2911,119.3515,14900.0
2014-06-06 13:50:00,138.17,138.17,138.1,138.15,10400.0,119.3515,119.3515,119.2911,119.3342,10400.0
2014-06-06 13:55:00,138.14,138.14,138.06,138.08,15200.0,119.3256,119.3256,119.2565,119.2738,15200.0
2014-06-06 14:00:00,138.08,138.11,138.04,138.08,18400.0,119.2738,119.2997,119.2392,119.2738,18400.0
2014-06-06 14:05:00,138.09,138.13,138.08,138.09,13800.0,119.2824,119.317,119.2738,119.2824,13800.0
2014-06-06 14:10:00,138.09,138.15,138.08,138.12,17200.0,119.2824,119.3342,119.2738,119.3083,17200.0
2014-06-06 14:15:00,138.12,138.13,138.05,138.06,13800.0,119.3083,119.317,119.2479,119.2565,13800.0
2014-06-06 14:20:00,138.06,138.06,137.97,137.98,25000.0,119.2565,119.2565,119.1788,119.1874,25000.0
2014-06-06 14:25:00,137.99,138.04,137.98,138.0,16400.0,119.196,119.2392,119.1874,119.2047,16400.0
2014-06-06 14:30:00,138.0,138.01,137.96,137.98,15600.0,119.2047,119.2133,119.1701,119.1874,15600.0
2014-06-06 14:35:00,137.98,138.02,137.96,137.99,17400.0,119.1874,119.2219,119.1701,119.196,17400.0
2014-06-06 14:40:00,137.99,138.03,137.99,138.0,21200.0,119.196,119.2306,119.196,119.2047,21200.0
2014-06-06 14:45:00,138.01,138.04,137.99,138.02,13700.0,119.2133,119.2392,119.196,119.2219,13700.0
2014-06-06 14:50:00,138.02,138.04,137.99,138.0,15000.0,119.2219,119.2392,119.196,119.2047,15000.0
2014-06-06 14:55:00,137.99,138.06,137.99,138.02,23500.0,119.196,119.2565,119.196,119.2219,23500.0
2014-06-06 15:00:00,138.04,138.07,138.02,138.06,31100.0,119.2392,119.2651,119.2219,119.2565,31100.0
2014-06-06 15:05:00,138.07,138.19,138.05,138.14,45700.0,119.2651,119.3688,119.2479,119.3256,45700.0
2014-06-06 15:10:00,138.15,138.18,138.07,138.18,29000.0,119.3342,119.3602,119.2651,119.3602,29000.0
2014-06-06 15:15:00,138.18,138.23,138.15,138.2,25400.0,119.3602,119.4033,119.3342,119.3774,25400.0
2014-06-06 15:20:00,138.2,138.22,138.11,138.18,41200.0,119.3774,119.3947,119.2997,119.3602,41200.0
2014-06-06 15:25:00,138.17,138.23,138.13,138.19,39500.0,119.3515,119.4033,119.317,119.3688,39500.0
2014-06-06 15:30:00,138.19,138.19,138.1,138.11,37200.0,119.3688,119.3688,119.2911,119.2997,37200.0
2014-06-06 15:35:00,138.11,138.14,138.01,138.02,54400.0,119.2997,119.3256,119.2133,119.2219,54400.0
2014-06-06 15:40:00,138.02,138.09,138.01,138.07,70200.0,119.2219,119.2824,119.2133,119.2651,70200.0
2014-06-06 15:45:00,138.08,138.17,138.06,138.17,79500.0,119.2738,119.3515,119.2565,119.3515,79500.0
2014-06-06 15:50:00,138.16,138.17,138.11,138.11,65100.0,119.3429,119.3515,119.2997,119.2997,65100.0
2014-06-06 15:55:00,138.12,138.24,138.11,138.21,105600.0,119.3083,119.412,119.2997,119.3861,105600.0
2014-06-09 09:30:00,138.25,138.28,137.77,138.11,88600.0,119.4206,119.4465,119.006,119.2997,88600.0
2014-06-09 09:35:00,138.07,138.3,138.04,138.18,39200.0,119.2651,119.4638,119.2392,119.3602,39200.0
2014-06-09 09:40:00,138.2,138.25,138.04,138.06,30300.0,119.3774,119.4206,119.2392,119.2565,30300.0
2014-06-09 09:45:00,138.08,138.18,137.95,138.12,41600.0,119.2738,119.3602,119.1615,119.3083,41600.0
2014-06-09 09:50:00,138.13,138.19,137.97,138.12,43500.0,119.317,119.3688,119.1788,119.3083,43500.0
2014-06-09 09:55:00,138.1,138.1,137.84,137.88,24600.0,119.2911,119.2911,119.0665,119.101,24600.0
2014-06-09 10:00:00,137.89,138.12,137.85,137.85,56000.0,119.1097,119.3083,119.0751,119.0751,56000.0
2014-06-09 10:05:00,137.86,137.9,137.78,137.81,20200.0,119.0837,119.1183,119.0146,119.0405,20200.0
2014-06-09 10:10:00,137.79,138.12,137.79,137.92,17200.0,119.0233,119.3083,119.0233,119.1356,17200.0
2014-06-09 10:15:00,137.94,137.94,137.81,137.86,15500.0,119.1528,119.1528,119.0405,119.0837,15500.0
2014-06-09 10:20:00,137.82,137.97,137.82,137.94,12500.0,119.0492,119.1788,119.0492,119.1528,12500.0
2014-06-09 10:25:00,137.92,138.06,137.89,138.02,13000.0,119.1356,119.2565,119.1097,119.2219,13000.0
2014-06-09 10:30:00,138.03,138.13,138.01,138.09,15200.0,119.2306,119.317,119.2133,119.2824,15200.0
2014-06-09 10:35:00,138.11,138.15,137.94,137.98,31800.0,119.2997,119.3342,119.1528,119.1874,31800.0
2014-06-09 10:40:00,137.98,138.07,137.95,138.03,18400.0,119.1874,119.2651,119.1615,119.2306,18400.0
2014-06-09 10:45:00,138.01,138.17,138.0,138.17,12100.0,119.2133,119.3515,119.2047,119.3515,12100.0
2014-06-09 10:50:00,138.15,138.16,138.06,138.11,22800.0,119.3342,119.3429,119.2565,119.2997,22800.0
2014-06-09 10:55:00,138.11,138.12,138.01,138.07,17300.0,119.2997,119.3083,119.2133,119.2651,17300.0
2014-06-09 11:00:00,138.08,138.13,138.04,138.08,19200.0,119.2738,119.317,119.2392,119.2738,19200.0
2014-06-09 11:05:00,138.08,138.23,138.07,138.23,34100.0,119.2738,119.4033,119.2651,119.4033,34100.0
2014-06-09 11:10:00,138.23,138.25,138.16,138.19,25500.0,119.4033,119.4206,119.3429,119.3688,25500.0
2014-06-09 11:15:00,138.2,138.2,138.07,138.1,22600.0,119.3774,119.3774,119.2651,119.2911,22600.0
2014-06-09 11:20:00,138.1,138.12,138.03,138.04,31900.0,119.2911,119.3083,119.2306,119.2392,31900.0
2014-06-09 11:25:00,138.03,138.15,138.03,138.15,16800.0,119.2306,119.3342,119.2306,119.3342,16800.0
2014-06-09 11:30:00,138.13,138.15,138.0,138.04,39800.0,119.317,119.3342,119.2047,119.2392,39800.0
2014-06-09 11:35:00,138.04,138.23,138.03,138.17,18900.0,119.2392,119.4033,119.2306,119.3515,18900.0
2014-06-09 11:40:00,138.17,138.29,138.14,138.26,23000.0,119.3515,119.4552,119.3256,119.4293,23000.0
2014-06-09 11:45:00,138.25,138.37,138.24,138.36,18600.0,119.4206,119.5243,119.412,119.5156,18600.0
2014-06-09 11:50:00,138.36,138.39,138.28,138.31,27000.0,119.5156,119.5416,119.4465,119.4724,27000.0
2014-06-09 11:55:00,138.31,138.32,138.23,138.32,10500.0,119.4724,119.4811,119.4033,119.4811,10500.0
2014-06-09 12:00:00,138.32,138.32,138.15,138.26,26400.0,119.4811,119.4811,119.3342,119.4293,26400.0
2014-06-09 12:05:00,138.23,138.27,138.15,138.15,12300.0,119.4033,119.4379,119.3342,119.3342,12300.0
2014-06-09 12:10:00,138.14,138.2,138.13,138.15,12300.0,119.3256,119.3774,119.317,119.3342,12300.0
2014-06-09 12:15:00,138.13,138.13,138.0,138.05,10800.0,119.317,119.317,119.2047,119.2479,10800.0
2014-06-09 12:20:00,138.03,138.03,137.98,137.98,26600.0,119.2306,119.2306,119.1874,119.1874,26600.0
2014-06-09 12:25:00,137.99,138.03,137.85,137.86,25800.0,119.196,119.2306,119.0751,119.0837,25800.0
2014-06-09 12:30:00,137.85,138.04,137.81,138.02,36800.0,119.0751,119.2392,119.0405,119.2219,36800.0
2014-06-09 12:35:00,138.03,138.03,137.97,138.0,14300.0,119.2306,119.2306,119.1788,119.2047,14300.0
2014-06-09 12:40:00,138.0,138.06,137.97,138.0,19600.0,119.2047,119.2565,119.1788,119.2047,19600.0
2014-06-09 12:45:00,138.0,138.1,138.0,138.1,9200.0,119.2047,119.2911,119.2047,119.2911,9200.0
2014-06-09 12:50:00,138.12,138.14,138.1,138.14,10800.0,119.3083,119.3256,119.2911,119.3256,10800.0
2014-06-09 12:55:00,138.11,138.13,138.0,138.0,8600.0,119.2997,119.317,119.2047,119.2047,8600.0
2014-06-09 13:00:00,138.0,138.08,138.0,138.04,10500.0,119.2047,119.2738,119.2047,119.2392,10500.0
2014-06-09 13:05:00,138.04,138.05,138.0,138.02,13500.0,119.2392,119.2479,119.2047,119.2219,13500.0
2014-06-09 13:10:00,138.01,138.01,137.92,137.92,16100.0,119.2133,119.2133,119.1356,119.1356,16100.0
2014-06-09 13:15:00,137.92,137.93,137.87,137.87,13800.0,119.1356,119.1442,119.0924,119.0924,13800.0
2014-06-09 13:20:00,137.88,137.88,137.76,137.79,28100.0,119.101,119.101,118.9974,119.0233,28100.0
2014-06-09 13:25:00,137.8,137.8,137.7,137.75,29600.0,119.0319,119.0319,118.9455,118.9887,29600.0
2014-06-09 13:30:00,137.75,137.77,137.64,137.66,23500.0,118.9887,119.006,118.8937,118.911,23500.0
2014-06-09 13:35:00,137.67,137.81,137.67,137.81,18300.0,118.9196,119.0405,118.9196,119.0405,18300.0
2014-06-09 13:40:00,137.82,137.84,137.67,137.72,11000.0,119.0492,119.0665,118.9196,118.9628,11000.0
2014-06-09 13:45:00,137.73,137.73,137.6,137.64,17100.0,118.9714,118.9714,118.8591,118.8937,17100.0
2014-06-09 13:50:00,137.64,137.69,137.61,137.62,15900.0,118.8937,118.9369,118.8678,118.8764,15900.0
2014-06-09 13:55:00,137.63,137.66,137.61,137.65,15200.0,118.8851,118.911,118.8678,118.9023,15200.0
2014-06-09 14:00:00,137.65,137.72,137.59,137.71,29400.0,118.9023,118.9628,118.8505,118.9542,29400.0
2014-06-09 14:05:00,137.72,137.73,137.59,137.64,37200.0,118.9628,118.9714,118.8505,118.8937,37200.0
2014-06-09 14:10:00,137.65,137.65,137.5,137.55,30600.0,118.9023,118.9023,118.7728,118.816,30600.0
2014-06-09 14:15:00,137.54,137.67,137.54,137.66,21700.0,118.8073,118.9196,118.8073,118.911,21700.0
2014-06-09 14:20:00,137.67,137.76,137.66,137.67,21100.0,118.9196,118.9974,118.911,118.9196,21100.0
2014-06-09 14:25:00,137.67,137.75,137.59,137.59,19900.0,118.9196,118.9887,118.8505,118.8505,19900.0
2014-06-09 14:30:00,137.62,137.64,137.5,137.55,26500.0,118.8764,118.8937,118.7728,118.816,26500.0
2014-06-09 14:35:00,137.55,137.69,137.55,137.67,19100.0,118.816,118.9369,118.816,118.9196,19100.0
2014-06-09 14:40:00,137.67,137.87,137.67,137.86,30600.0,118.9196,119.0924,118.9196,119.0837,30600.0
2014-06-09 14:45:00,137.87,137.93,137.86,137.92,18900.0,119.0924,119.1442,119.0837,119.1356,18900.0
2014-06-09 14:50:00,137.91,138.04,137.91,138.03,27200.0,119.1269,119.2392,119.1269,119.2306,27200.0
2014-06-09 14:55:00,138.03,138.08,137.9,137.93,26400.0,119.2306,119.2738,119.1183,119.1442,26400.0
2014-06-09 15:00:00,137.93,137.93,137.84,137.89,21000.0,119.1442,119.1442,119.0665,119.1097,21000.0
2014-06-09 15:05:00,137.89,137.95,137.88,137.89,21100.0,119.1097,119.1615,119.101,119.1097,21100.0
2014-06-09 15:10:00,137.88,137.89,137.78,137.78,26600.0,119.101,119.1097,119.0146,119.0146,26600.0
2014-06-09 15:15:00,137.78,137.88,137.76,137.85,28700.0,119.0146,119.101,118.9974,119.0751,28700.0
2014-06-09 15:20:00,137.84,137.94,137.84,137.92,31900.0,119.0665,119.1528,119.0665,119.1356,31900.0
2014-06-09 15:25:00,137.92,138.01,137.86,137.88,27800.0,119.1356,119.2133,119.0837,119.101,27800.0
2014-06-09 15:30:00,137.88,137.91,137.77,137.77,28100.0,119.101,119.1269,119.006,119.006,28100.0
2014-06-09 15:35:00,137.78,137.91,137.77,137.84,50800.0,119.0146,119.1269,119.006,119.0665,50800.0
2014-06-09 15:40:00,137.84,138.25,137.84,137.99,79200.0,119.0665,119.4206,119.0665,119.196,79200.0
2014-06-09 15:45:00,138.01,138.05,137.87,137.92,50400.0,119.2133,119.2479,119.0924,119.1356,50400.0
2014-06-09 15:50:00,137.92,138.02,137.86,137.92,64500.0,119.1356,119.2219,119.0837,119.1356,64500.0
2014-06-09 15:55:00,137.92,137.98,137.86,137.95,104300.0,119.1356,119.1874,119.0837,119.1615,104300.0
2014-06-10 09:30:00,137.56,137.75,136.84,137.08,110600.0,118.8246,118.9887,118.2027,118.41,110600.0
2014-06-10 09:35:00,137.07,137.25,137.06,137.15,27200.0,118.4013,118.5568,118.3927,118.4704,27200.0
2014-06-10 09:40:00,137.13,137.28,136.85,136.91,37700.0,118.4532,118.5827,118.2113,118.2631,37700.0
2014-06-10 09:45:00,136.91,137.04,136.79,136.91,36700.0,118.2631,118.3754,118.1595,118.2631,36700.0
2014-06-10 09:50:00,136.93,137.06,136.9,137.02,79300.0,118.2804,118.3927,118.2545,118.3581,79300.0
2014-06-10 09:55:00,137.0,137.0,136.6,136.62,51400.0,118.3409,118.3409,117.9953,118.0126,51400.0
2014-06-10 10:00:00,136.64,136.75,136.51,136.51,26700.0,118.0299,118.1249,117.9176,117.9176,26700.0
2014-06-10 10:05:00,136.52,136.56,136.29,136.34,30600.0,117.9262,117.9608,117.7276,117.7708,30600.0
2014-06-10 10:10:00,136.37,136.53,136.36,136.47,27500.0,117.7967,117.9349,117.788,117.8831,27500.0
2014-06-10 10:15:00,136.47,136.47,136.36,136.41,21000.0,117.8831,117.8831,117.788,117.8312,21000.0
2014-06-10 10:20:00,136.4,136.69,136.37,136.69,19600.0,117.8226,118.0731,117.7967,118.0731,19600.0
2014-06-10 10:25:00,136.69,136.74,136.62,136.73,19000.0,118.0731,118.1163,118.0126,118.1076,19000.0
2014-06-10 10:30:00,136.72,136.93,136.72,136.82,14800.0,118.099,118.2804,118.099,118.1854,14800.0
2014-06-10 10:35:00,136.82,136.85,136.76,136.8,13200.0,118.1854,118.2113,118.1336,118.1681,13200.0
2014-06-10 10:40:00,136.79,136.88,136.79,136.83,20600.0,118.1595,118.2372,118.1595,118.194,20600.0
2014-06-10 10:45:00,136.81,136.82,136.75,136.77,12500.0,118.1767,118.1854,118.1249,118.1422,12500.0
2014-06-10 10:50:00,136.76,136.99,136.76,136.92,27600.0,118.1336,118.3322,118.1336,118.2718,27600.0
2014-06-10 10:55:00,136.93,137.1,136.9,137.07,14800.0,118.2804,118.4272,118.2545,118.4013,14800.0
2014-06-10 11:00:00,137.08,137.14,137.01,137.01,11000.0,118.41,118.4618,118.3495,118.3495,11000.0
2014-06-10 11:05:00,137.01,137.03,136.97,136.97,10100.0,118.3495,118.3668,118.315,118.315,10100.0
2014-06-10 11:10:00,136.98,137.07,136.97,137.03,14200.0,118.3236,118.4013,118.315,118.3668,14200.0
2014-06-10 11:15:00,137.04,137.05,136.96,137.0,8700.0,118.3754,118.3841,118.3063,118.3409,8700.0
2014-06-10 11:20:00,137.0,137.0,136.81,136.82,14300.0,118.3409,118.3409,118.1767,118.1854,14300.0
2014-06-10 11:25:00,136.81,136.84,136.73,136.73,14200.0,118.1767,118.2027,118.1076,118.1076,14200.0
2014-06-10 11:30:00,136.71,136.76,136.69,136.71,11800.0,118.0904,118.1336,118.0731,118.0904,11800.0
2014-06-10 11:35:00,136.71,136.74,136.59,136.73,18100.0,118.0904,118.1163,117.9867,118.1076,18100.0
2014-06-10 11:40:00,136.74,136.86,136.71,136.86,7800.0,118.1163,118.2199,118.0904,118.2199,7800.0
2014-06-10 11:45:00,136.88,136.88,136.74,136.74,12800.0,118.2372,118.2372,118.1163,118.1163,12800.0
2014-06-10 11:50:00,136.72,136.74,136.69,136.72,17700.0,118.099,118.1163,118.0731,118.099,17700.0
2014-06-10 11:55:00,136.72,136.82,136.71,136.76,9200.0,118.099,118.1854,118.0904,118.1336,9200.0
2014-06-10 12:00:00,136.76,136.76,136.59,136.59,8700.0,118.1336,118.1336,117.9867,117.9867,8700.0
2014-06-10 12:05:00,136.6,136.65,136.55,136.61,13000.0,117.9953,118.0385,117.9522,118.004,13000.0
2014-06-10 12:10:00,136.61,136.64,136.55,136.58,14200.0,118.004,118.0299,117.9522,117.9781,14200.0
2014-06-10 12:15:00,136.56,136.67,136.55,136.67,17600.0,117.9608,118.0558,117.9522,118.0558,17600.0
2014-06-10 12:20:00,136.69,136.74,136.65,136.65,11700.0,118.0731,118.1163,118.0385,118.0385,11700.0
2014-06-10 12:25:00,136.68,136.68,136.62,136.65,6400.0,118.0645,118.0645,118.0126,118.0385,6400.0
2014-06-10 12:30:00,136.66,136.74,136.65,136.72,12200.0,118.0472,118.1163,118.0385,118.099,12200.0
2014-06-10 12:35:00,136.7,136.8,136.67,136.78,12400.0,118.0817,118.1681,118.0558,118.1508,12400.0
2014-06-10 12:40:00,136.78,136.8,136.75,136.75,13100.0,118.1508,118.1681,118.1249,118.1249,13100.0
2014-06-10 12:45:00,136.76,136.91,136.72,136.91,13700.0,118.1336,118.2631,118.099,118.2631,13700.0
2014-06-10 12:50:00,136.91,137.0,136.89,136.98,20200.0,118.2631,118.3409,118.2459,118.3236,20200.0
2014-06-10 12:55:00,136.97,137.04,136.95,137.02,19500.0,118.315,118.3754,118.2977,118.3581,19500.0
2014-06-10 13:00:00,137.01,137.03,136.9,136.9,6400.0,118.3495,118.3668,118.2545,118.2545,6400.0
2014-06-10 13:05:00,136.9,136.91,136.85,136.85,7800.0,118.2545,118.2631,118.2113,118.2113,7800.0
2014-06-10 13:10:00,136.86,136.9,136.83,136.86,4100.0,118.2199,118.2545,118.194,118.2199,4100.0
2014-06-10 13:15:00,136.87,136.88,136.82,136.84,8800.0,118.2286,118.2372,118.1854,118.2027,8800.0
2014-06-10 13:20:00,136.87,136.88,136.86,136.87,6800.0,118.2286,118.2372,118.2199,118.2286,6800.0
2014-06-10 13:25:00,136.87,136.89,136.77,136.79,24400.0,118.2286,118.2459,118.1422,118.1595,24400.0
2014-06-10 13:30:00,136.8,136.9,136.8,136.83,16300.0,118.1681,118.2545,118.1681,118.194,16300.0
2014-06-10 13:35:00,136.83,136.88,136.65,136.68,31800.0,118.194,118.2372,118.0385,118.0645,31800.0
2014-06-10 13:40:00,136.7,136.74,136.69,136.72,17500.0,118.0817,118.1163,118.0731,118.099,17500.0
2014-06-10 13:45:00,136.72,136.85,136.67,136.85,52200.0,118.099,118.2113,118.0558,118.2113,52200.0
2014-06-10 13:50:00,136.86,136.86,136.79,136.86,9800.0,118.2199,118.2199,118.1595,118.2199,9800.0
2014-06-10 13:55:00,136.86,136.89,136.78,136.89,8400.0,118.2199,118.2459,118.1508,118.2459,8400.0
2014-06-10 14:00:00,136.89,136.91,136.84,136.91,7300.0,118.2459,118.2631,118.2027,118.2631,7300.0
2014-06-10 14:05:00,136.92,136.92,136.85,136.87,7400.0,118.2718,118.2718,118.2113,118.2286,7400.0
2014-06-10 14:10:00,136.87,136.88,136.82,136.86,7500.0,118.2286,118.2372,118.1854,118.2199,7500.0
2014-06-10 14:15:00,136.86,136.86,136.75,136.82,18600.0,118.2199,118.2199,118.1249,118.1854,18600.0
2014-06-10 14:20:00,136.82,136.9,136.81,136.83,10200.0,118.1854,118.2545,118.1767,118.194,10200.0
2014-06-10 14:25:00,136.83,136.91,136.81,136.88,7100.0,118.194,118.2631,118.1767,118.2372,7100.0
2014-06-10 14:30:00,136.87,136.89,136.85,136.87,7100.0,118.2286,118.2459,118.2113,118.2286,7100.0
2014-06-10 14:35:00,136.87,136.88,136.8,136.85,10200.0,118.2286,118.2372,118.1681,118.2113,10200.0
2014-06-10 14:40:00,136.85,136.89,136.84,136.86,7200.0,118.2113,118.2459,118.2027,118.2199,7200.0
2014-06-10 14:45:00,136.88,136.88,136.83,136.87,6400.0,118.2372,118.2372,118.194,118.2286,6400.0
2014-06-10 14:50:00,136.86,136.86,136.81,136.82,9200.0,118.2199,118.2199,118.1767,118.1854,9200.0
2014-06-10 14:55:00,136.82,136.9,136.82,136.9,15100.0,118.1854,118.2545,118.1854,118.2545,15100.0
2014-06-10 15:00:00,136.89,136.99,136.86,136.93,149700.0,118.2459,118.3322,118.2199,118.2804,149700.0
2014-06-10 15:05:00,136.93,136.99,136.92,136.93,18900.0,118.2804,118.3322,118.2718,118.2804,18900.0
2014-06-10 15:10:00,136.93,136.97,136.93,136.97,10400.0,118.2804,118.315,118.2804,118.315,10400.0
2014-06-10 15:15:00,136.96,136.99,136.89,136.99,14900.0,118.3063,118.3322,118.2459,118.3322,14900.0
2014-06-10 15:20:00,136.99,137.06,136.96,137.04,20500.0,118.3322,118.3927,118.3063,118.3754,20500.0
2014-06-10 15:25:00,137.03,137.05,136.94,137.03,17400.0,118.3668,118.3841,118.289,118.3668,17400.0
2014-06-10 15:30:00,137.04,137.12,137.01,137.07,17500.0,118.3754,118.4445,118.3495,118.4013,17500.0
2014-06-10 15:35:00,137.07,137.16,137.06,137.11,22100.0,118.4013,118.4791,118.3927,118.4359,22100.0
2014-06-10 15:40:00,137.12,137.15,137.05,137.05,27500.0,118.4445,118.4704,118.3841,118.3841,27500.0
2014-06-10 15:45:00,137.05,137.14,137.05,137.1,40800.0,118.3841,118.4618,118.3841,118.4272,40800.0
2014-06-10 15:50:00,137.11,137.18,137.09,137.1,60800.0,118.4359,118.4964,118.4186,118.4272,60800.0
2014-06-10 15:55:00,137.09,137.25,137.05,137.24,104300.0,118.4186,118.5568,118.3841,118.5482,104300.0
2014-06-11 09:30:00,135.25,135.53,134.7,134.8,317000.0,116.8292,117.0711,116.3541,116.4405,317000.0
2014-06-11 09:35:00,134.8,134.94,134.36,134.49,218400.0,116.4405,116.5614,116.0604,116.1727,218400.0
2014-06-11 09:40:00,134.49,134.49,133.84,134.36,222100.0,116.1727,116.1727,115.6113,116.0604,222100.0
2014-06-11 09:45:00,134.33,134.39,134.17,134.28,112900.0,116.0345,116.0863,115.8963,115.9913,112900.0
2014-06-11 09:50:00,134.3,134.31,134.01,134.03,131700.0,116.0086,116.0172,115.7581,115.7754,131700.0
2014-06-11 09:55:00,134.03,134.23,134.01,134.21,86700.0,115.7754,115.9481,115.7581,115.9309,86700.0
2014-06-11 10:00:00,134.22,134.22,134.01,134.11,98600.0,115.9395,115.9395,115.7581,115.8445,98600.0
2014-06-11 10:05:00,134.1,134.2,133.87,133.95,185900.0,115.8358,115.9222,115.6372,115.7063,185900.0
2014-06-11 10:10:00,133.94,134.04,133.87,134.0,131000.0,115.6976,115.784,115.6372,115.7495,131000.0
2014-06-11 10:15:00,134.0,134.1,133.96,134.01,72300.0,115.7495,115.8358,115.7149,115.7581,72300.0
2014-06-11 10:20:00,133.97,134.09,133.97,134.02,85100.0,115.7235,115.8272,115.7235,115.7667,85100.0
2014-06-11 10:25:00,134.02,134.06,133.99,134.02,103600.0,115.7667,115.8013,115.7408,115.7667,103600.0
2014-06-11 10:30:00,134.03,134.19,134.0,134.12,44400.0,115.7754,115.9136,115.7495,115.8531,44400.0
2014-06-11 10:35:00,134.1,134.19,134.04,134.18,26700.0,115.8358,115.9136,115.784,115.9049,26700.0
2014-06-11 10:40:00,134.19,134.31,134.11,134.2,80100.0,115.9136,116.0172,115.8445,115.9222,80100.0
2014-06-11 10:45:00,134.2,134.24,134.15,134.19,39500.0,115.9222,115.9568,115.879,115.9136,39500.0
2014-06-11 10:50:00,134.2,134.21,134.03,134.05,46200.0,115.9222,115.9309,115.7754,115.7927,46200.0
2014-06-11 10:55:00,134.04,134.1,133.99,134.0,61400.0,115.784,115.8358,115.7408,115.7495,61400.0
2014-06-11 11:00:00,134.01,134.16,134.0,134.11,29700.0,115.7581,115.8877,115.7495,115.8445,29700.0
2014-06-11 11:05:00,134.12,134.13,134.02,134.06,56100.0,115.8531,115.8618,115.7667,115.8013,56100.0
2014-06-11 11:10:00,134.07,134.1,134.01,134.02,46700.0,115.8099,115.8358,115.7581,115.7667,46700.0
2014-06-11 11:15:00,134.02,134.08,134.0,134.03,54300.0,115.7667,115.8186,115.7495,115.7754,54300.0
2014-06-11 11:20:00,134.05,134.06,134.0,134.04,61900.0,115.7927,115.8013,115.7495,115.784,61900.0
2014-06-11 11:25:00,134.02,134.07,134.01,134.05,54900.0,115.7667,115.8099,115.7581,115.7927,54900.0
2014-06-11 11:30:00,134.06,134.13,134.05,134.13,48600.0,115.8013,115.8618,115.7927,115.8618,48600.0
2014-06-11 11:35:00,134.13,134.13,134.09,134.12,62500.0,115.8618,115.8618,115.8272,115.8531,62500.0
2014-06-11 11:40:00,134.11,134.19,134.08,134.1,40700.0,115.8445,115.9136,115.8186,115.8358,40700.0
2014-06-11 11:45:00,134.09,134.13,134.05,134.09,33300.0,115.8272,115.8618,115.7927,115.8272,33300.0
2014-06-11 11:50:00,134.1,134.27,134.1,134.27,24700.0,115.8358,115.9827,115.8358,115.9827,24700.0
2014-06-11 11:55:00,134.28,134.37,134.25,134.36,31400.0,115.9913,116.0691,115.9654,116.0604,31400.0
2014-06-11 12:00:00,134.35,134.46,134.32,134.46,32600.0,116.0518,116.1468,116.0259,116.1468,32600.0
2014-06-11 12:05:00,134.47,134.49,134.39,134.42,30500.0,116.1554,116.1727,116.0863,116.1123,30500.0
2014-06-11 12:10:00,134.41,134.5,134.4,134.47,17500.0,116.1036,116.1814,116.095,116.1554,17500.0
2014-06-11 12:15:00,134.47,134.5,134.42,134.43,32300.0,116.1554,116.1814,116.1123,116.1209,32300.0
2014-06-11 12:20:00,134.42,134.44,134.36,134.37,17600.0,116.1123,116.1295,116.0604,116.0691,17600.0
2014-06-11 12:25:00,134.38,134.43,134.37,134.42,18900.0,116.0777,116.1209,116.0691,116.1123,18900.0
2014-06-11 12:30:00,134.41,134.45,134.41,134.43,11600.0,116.1036,116.1382,116.1036,116.1209,11600.0
2014-06-11 12:35:00,134.44,134.45,134.4,134.41,14700.0,116.1295,116.1382,116.095,116.1036,14700.0
2014-06-11 12:40:00,134.42,134.45,134.37,134.37,11500.0,116.1123,116.1382,116.0691,116.0691,11500.0
2014-06-11 12:45:00,134.38,134.5,134.35,134.5,20600.0,116.0777,116.1814,116.0518,116.1814,20600.0
2014-06-11 12:50:00,134.49,134.53,134.47,134.48,32700.0,116.1727,116.2073,116.1554,116.1641,32700.0
2014-06-11 12:55:00,134.48,134.48,134.37,134.41,12200.0,116.1641,116.1641,116.0691,116.1036,12200.0
2014-06-11 13:00:00,134.41,134.43,134.36,134.41,15800.0,116.1036,116.1209,116.0604,116.1036,15800.0
2014-06-11 13:05:00,134.41,134.44,134.38,134.44,12700.0,116.1036,116.1295,116.0777,116.1295,12700.0
2014-06-11 13:10:00,134.42,134.46,134.38,134.38,10300.0,116.1123,116.1468,116.0777,116.0777,10300.0
2014-06-11 13:15:00,134.37,134.39,134.3,134.31,21300.0,116.0691,116.0863,116.0086,116.0172,21300.0
2014-06-11 13:20:00,134.31,134.38,134.31,134.32,28700.0,116.0172,116.0777,116.0172,116.0259,28700.0
2014-06-11 13:25:00,134.32,134.37,134.3,134.37,28500.0,116.0259,116.0691,116.0086,116.0691,28500.0
2014-06-11 13:30:00,134.38,134.38,134.33,134.34,19400.0,116.0777,116.0777,116.0345,116.0432,19400.0
2014-06-11 13:35:00,134.34,134.34,134.25,134.27,38800.0,116.0432,116.0432,115.9654,115.9827,38800.0
2014-06-11 13:40:00,134.28,134.28,134.2,134.22,26400.0,115.9913,115.9913,115.9222,115.9395,26400.0
2014-06-11 13:45:00,134.22,134.25,134.08,134.09,32400.0,115.9395,115.9654,115.8186,115.8272,32400.0
2014-06-11 13:50:00,134.08,134.08,134.0,134.01,39900.0,115.8186,115.8186,115.7495,115.7581,39900.0
2014-06-11 13:55:00,134.01,134.04,134.0,134.01,30700.0,115.7581,115.784,115.7495,115.7581,30700.0
2014-06-11 14:00:00,134.01,134.05,134.0,134.0,25500.0,115.7581,115.7927,115.7495,115.7495,25500.0
2014-06-11 14:05:00,134.01,134.02,134.0,134.01,29800.0,115.7581,115.7667,115.7495,115.7581,29800.0
2014-06-11 14:10:00,134.01,134.02,133.92,133.92,58400.0,115.7581,115.7667,115.6804,115.6804,58400.0
2014-06-11 14:15:00,133.93,134.0,133.93,133.96,28400.0,115.689,115.7495,115.689,115.7149,28400.0
2014-06-11 14:20:00,133.96,134.0,133.92,133.94,44000.0,115.7149,115.7495,115.6804,115.6976,44000.0
2014-06-11 14:25:00,133.95,134.08,133.94,134.03,80300.0,115.7063,115.8186,115.6976,115.7754,80300.0
2014-06-11 14:30:00,134.03,134.06,133.98,133.98,21300.0,115.7754,115.8013,115.7322,115.7322,21300.0
2014-06-11 14:35:00,133.97,134.05,133.97,134.04,16500.0,115.7235,115.7927,115.7235,115.784,16500.0
2014-06-11 14:40:00,134.04,134.04,133.9,133.92,25500.0,115.784,115.784,115.6631,115.6804,25500.0
2014-06-11 14:45:00,133.91,134.02,133.89,133.99,49800.0,115.6717,115.7667,115.6544,115.7408,49800.0
2014-06-11 14:50:00,133.99,134.02,133.98,133.98,45200.0,115.7408,115.7667,115.7322,115.7322,45200.0
2014-06-11 14:55:00,133.98,133.99,133.9,133.95,45300.0,115.7322,115.7408,115.6631,115.7063,45300.0
2014-06-11 15:00:00,133.96,134.01,133.88,133.88,77300.0,115.7149,115.7581,115.6458,115.6458,77300.0
2014-06-11 15:05:00,133.88,133.92,133.86,133.89,58300.0,115.6458,115.6804,115.6285,115.6544,58300.0
2014-06-11 15:10:00,133.89,133.93,133.82,133.87,74300.0,115.6544,115.689,115.594,115.6372,74300.0
2014-06-11 15:15:00,133.87,133.93,133.87,133.89,55100.0,115.6372,115.689,115.6372,115.6544,55100.0
2014-06-11 15:20:00,133.89,133.93,133.87,133.91,43100.0,115.6544,115.689,115.6372,115.6717,43100.0
2014-06-11 15:25:00,133.91,134.01,133.91,134.0,57000.0,115.6717,115.7581,115.6717,115.7495,57000.0
2014-06-11 15:30:00,134.0,134.17,134.0,134.07,87500.0,115.7495,115.8963,115.7495,115.8099,87500.0
2014-06-11 15:35:00,134.08,134.12,134.05,134.11,78800.0,115.8186,115.8531,115.7927,115.8445,78800.0
2014-06-11 15:40:00,134.1,134.15,134.09,134.13,68900.0,115.8358,115.879,115.8272,115.8618,68900.0
2014-06-11 15:45:00,134.12,134.15,134.1,134.11,102500.0,115.8531,115.879,115.8358,115.8445,102500.0
2014-06-11 15:50:00,134.11,134.13,134.06,134.06,134400.0,115.8445,115.8618,115.8013,115.8013,134400.0
2014-06-11 15:55:00,134.07,134.11,134.02,134.11,206900.0,115.8099,115.8445,115.7667,115.8445,206900.0
2014-06-12 09:30:00,133.86,133.86,133.32,133.58,123900.0,115.6285,115.6285,115.1621,115.3867,123900.0
2014-06-12 09:35:00,133.63,133.66,133.33,133.59,38200.0,115.4299,115.4558,115.1707,115.3953,38200.0
2014-06-12 09:40:00,133.55,133.84,133.48,133.75,43700.0,115.3608,115.6113,115.3003,115.5335,43700.0
2014-06-12 09:45:00,133.72,134.17,133.71,134.07,32500.0,115.5076,115.8963,115.499,115.8099,32500.0
2014-06-12 09:50:00,134.1,134.17,133.96,133.96,34500.0,115.8358,115.8963,115.7149,115.7149,34500.0
2014-06-12 09:55:00,133.94,133.95,133.69,133.88,37600.0,115.6976,115.7063,115.4817,115.6458,37600.0
2014-06-12 10:00:00,133.81,134.04,133.79,133.88,19200.0,115.5853,115.784,115.5681,115.6458,19200.0
2014-06-12 10:05:00,133.93,133.99,133.81,133.89,31800.0,115.689,115.7408,115.5853,115.6544,31800.0
2014-06-12 10:10:00,133.87,133.99,133.8,133.89,15800.0,115.6372,115.7408,115.5767,115.6544,15800.0
2014-06-12 10:15:00,133.89,134.06,133.75,134.01,37500.0,115.6544,115.8013,115.5335,115.7581,37500.0
2014-06-12 10:20:00,134.0,134.1,133.92,134.01,18000.0,115.7495,115.8358,115.6804,115.7581,18000.0
2014-06-12 10:25:00,133.97,133.99,133.6,133.6,31800.0,115.7235,115.7408,115.4039,115.4039,31800.0
2014-06-12 10:30:00,133.58,133.72,133.58,133.66,32600.0,115.3867,115.5076,115.3867,115.4558,32600.0
2014-06-12 10:35:00,133.66,133.73,133.6,133.65,18400.0,115.4558,115.5162,115.4039,115.4471,18400.0
2014-06-12 10:40:00,133.65,133.65,133.47,133.51,15700.0,115.4471,115.4471,115.2916,115.3262,15700.0
2014-06-12 10:45:00,133.52,133.52,133.41,133.43,24000.0,115.3348,115.3348,115.2398,115.2571,24000.0
2014-06-12 10:50:00,133.44,133.56,133.43,133.55,28600.0,115.2657,115.3694,115.2571,115.3608,28600.0
2014-06-12 10:55:00,133.54,133.56,133.36,133.37,35100.0,115.3521,115.3694,115.1966,115.2053,35100.0
2014-06-12 11:00:00,133.37,133.51,133.28,133.49,43300.0,115.2053,115.3262,115.1275,115.3089,43300.0
2014-06-12 11:05:00,133.49,133.51,133.42,133.47,20000.0,115.3089,115.3262,115.2485,115.2916,20000.0
2014-06-12 11:10:00,133.47,133.53,133.43,133.53,17400.0,115.2916,115.3435,115.2571,115.3435,17400.0
2014-06-12 11:15:00,133.53,133.55,133.33,133.35,25300.0,115.3435,115.3608,115.1707,115.188,25300.0
2014-06-12 11:20:00,133.35,133.37,133.27,133.33,29200.0,115.188,115.2053,115.1189,115.1707,29200.0
2014-06-12 11:25:00,133.32,133.58,133.29,133.54,26900.0,115.1621,115.3867,115.1362,115.3521,26900.0
2014-06-12 11:30:00,133.54,133.63,133.36,133.39,48500.0,115.3521,115.4299,115.1966,115.2225,48500.0
2014-06-12 11:35:00,133.4,133.43,133.32,133.42,23400.0,115.2312,115.2571,115.1621,115.2485,23400.0
2014-06-12 11:40:00,133.44,133.47,133.38,133.41,19000.0,115.2657,115.2916,115.2139,115.2398,19000.0
2014-06-12 11:45:00,133.42,133.46,133.35,133.44,45700.0,115.2485,115.283,115.188,115.2657,45700.0
2014-06-12 11:50:00,133.44,133.46,133.34,133.43,41400.0,115.2657,115.283,115.1794,115.2571,41400.0
2014-06-12 11:55:00,133.42,133.42,133.28,133.28,16100.0,115.2485,115.2485,115.1275,115.1275,16100.0
2014-06-12 12:00:00,133.28,133.32,133.17,133.24,38000.0,115.1275,115.1621,115.0325,115.093,38000.0
2014-06-12 12:05:00,133.24,133.28,133.19,133.19,17500.0,115.093,115.1275,115.0498,115.0498,17500.0
2014-06-12 12:10:00,133.19,133.22,133.17,133.21,16000.0,115.0498,115.0757,115.0325,115.0671,16000.0
2014-06-12 12:15:00,133.21,133.21,133.11,133.13,10200.0,115.0671,115.0671,114.9807,114.998,10200.0
2014-06-12 12:20:00,133.12,133.16,133.12,133.15,11100.0,114.9893,115.0239,114.9893,115.0152,11100.0
2014-06-12 12:25:00,133.16,133.18,133.12,133.18,15300.0,115.0239,115.0411,114.9893,115.0411,15300.0
2014-06-12 12:30:00,133.18,133.21,133.16,133.19,10700.0,115.0411,115.0671,115.0239,115.0498,10700.0
2014-06-12 12:35:00,133.19,133.22,133.15,133.15,15500.0,115.0498,115.0757,115.0152,115.0152,15500.0
2014-06-12 12:40:00,133.16,133.17,133.11,133.11,11600.0,115.0239,115.0325,114.9807,114.9807,11600.0
2014-06-12 12:45:00,133.1,133.1,133.02,133.04,22700.0,114.972,114.972,114.9029,114.9202,22700.0
2014-06-12 12:50:00,133.05,133.05,132.88,132.89,39000.0,114.9289,114.9289,114.782,114.7906,39000.0
2014-06-12 12:55:00,132.87,132.96,132.77,132.93,45500.0,114.7734,114.8511,114.687,114.8252,45500.0
2014-06-12 13:00:00,132.95,132.99,132.89,132.98,21400.0,114.8425,114.877,114.7906,114.8684,21400.0
2014-06-12 13:05:00,132.95,132.98,132.86,132.95,13400.0,114.8425,114.8684,114.7647,114.8425,13400.0
2014-06-12 13:10:00,132.95,132.99,132.83,132.85,17700.0,114.8425,114.877,114.7388,114.7561,17700.0
2014-06-12 13:15:00,132.83,132.91,132.82,132.83,18800.0,114.7388,114.8079,114.7302,114.7388,18800.0
2014-06-12 13:20:00,132.82,132.84,132.75,132.76,28900.0,114.7302,114.7475,114.6697,114.6783,28900.0
2014-06-12 13:25:00,132.76,132.76,132.6,132.65,37200.0,114.6783,114.6783,114.5401,114.5833,37200.0
2014-06-12 13:30:00,132.65,132.65,132.54,132.57,58200.0,114.5833,114.5833,114.4883,114.5142,58200.0
2014-06-12 13:35:00,132.58,132.59,132.5,132.51,29000.0,114.5229,114.5315,114.4538,114.4624,29000.0
2014-06-12 13:40:00,132.51,132.59,132.5,132.59,20600.0,114.4624,114.5315,114.4538,114.5315,20600.0
2014-06-12 13:45:00,132.59,132.6,132.35,132.35,45800.0,114.5315,114.5401,114.3242,114.3242,45800.0
2014-06-12 13:50:00,132.37,132.37,132.21,132.22,45400.0,114.3415,114.3415,114.2033,114.2119,45400.0
2014-06-12 13:55:00,132.22,132.26,132.16,132.2,55600.0,114.2119,114.2464,114.1601,114.1946,55600.0
2014-06-12 14:00:00,132.19,132.19,132.09,132.13,64800.0,114.186,114.186,114.0996,114.1342,64800.0
2014-06-12 14:05:00,132.14,132.2,132.12,132.15,37300.0,114.1428,114.1946,114.1255,114.1514,37300.0
2014-06-12 14:10:00,132.14,132.25,132.12,132.24,46400.0,114.1428,114.2378,114.1255,114.2292,46400.0
2014-06-12 14:15:00,132.24,132.26,132.1,132.12,34200.0,114.2292,114.2464,114.1082,114.1255,34200.0
2014-06-12 14:20:00,132.14,132.2,132.06,132.08,23300.0,114.1428,114.1946,114.0737,114.091,23300.0
2014-06-12 14:25:00,132.09,132.17,132.07,132.14,30400.0,114.0996,114.1687,114.0823,114.1428,30400.0
2014-06-12 14:30:00,132.13,132.15,131.91,131.99,96700.0,114.1342,114.1514,113.9441,114.0132,96700.0
2014-06-12 14:35:00,131.99,131.99,131.85,131.9,39200.0,114.0132,114.0132,113.8923,113.9355,39200.0
2014-06-12 14:40:00,131.9,131.92,131.84,131.86,62300.0,113.9355,113.9528,113.8837,113.9009,62300.0
2014-06-12 14:45:00,131.88,131.93,131.81,131.9,47100.0,113.9182,113.9614,113.8577,113.9355,47100.0
2014-06-12 14:50:00,131.9,131.97,131.87,131.97,26000.0,113.9355,113.9959,113.9096,113.9959,26000.0
2014-06-12 14:55:00,131.97,132.0,131.89,131.91,26900.0,113.9959,114.0219,113.9268,113.9441,26900.0
2014-06-12 15:00:00,131.9,131.99,131.86,131.95,60400.0,113.9355,114.0132,113.9009,113.9787,60400.0
2014-06-12 15:05:00,131.95,131.96,131.81,131.82,45800.0,113.9787,113.9873,113.8577,113.8664,45800.0
2014-06-12 15:10:00,131.81,131.83,131.64,131.78,97000.0,113.8577,113.875,113.7109,113.8318,97000.0
2014-06-12 15:15:00,131.79,132.03,131.79,131.99,69500.0,113.8405,114.0478,113.8405,114.0132,69500.0
2014-06-12 15:20:00,132.0,132.07,131.92,131.97,73100.0,114.0219,114.0823,113.9528,113.9959,73100.0
2014-06-12 15:25:00,131.97,131.97,131.79,131.82,53800.0,113.9959,113.9959,113.8405,113.8664,53800.0
2014-06-12 15:30:00,131.82,131.99,131.8,131.93,56800.0,113.8664,114.0132,113.8491,113.9614,56800.0
2014-06-12 15:35:00,131.94,131.99,131.77,131.77,62000.0,113.97,114.0132,113.8232,113.8232,62000.0
2014-06-12 15:40:00,131.77,131.88,131.72,131.85,68400.0,113.8232,113.9182,113.78,113.8923,68400.0
2014-06-12 15:45:00,131.86,132.08,131.85,132.0,114600.0,113.9009,114.091,113.8923,114.0219,114600.0
2014-06-12 15:50:00,132.0,132.2,131.99,132.13,91700.0,114.0219,114.1946,114.0132,114.1342,91700.0
2014-06-12 15:55:00,132.15,132.24,132.13,132.17,142600.0,114.1514,114.2292,114.1342,114.1687,142600.0
2014-06-13 09:30:00,132.53,132.79,132.4,132.62,69800.0,114.4797,114.7043,114.3674,114.5574,69800.0
2014-06-13 09:35:00,132.63,132.95,132.41,132.42,71000.0,114.5661,114.8425,114.376,114.3847,71000.0
2014-06-13 09:40:00,132.48,132.48,131.93,132.07,46000.0,114.4365,114.4365,113.9614,114.0823,46000.0
2014-06-13 09:45:00,132.1,132.28,131.94,131.98,33200.0,114.1082,114.2637,113.97,114.0046,33200.0
2014-06-13 09:50:00,131.98,132.41,131.98,132.41,30500.0,114.0046,114.376,114.0046,114.376,30500.0
2014-06-13 09:55:00,132.37,132.37,132.1,132.12,28000.0,114.3415,114.3415,114.1082,114.1255,28000.0
2014-06-13 10:00:00,132.14,132.17,131.75,131.75,47700.0,114.1428,114.1687,113.8059,113.8059,47700.0
2014-06-13 10:05:00,131.75,131.79,131.55,131.64,60100.0,113.8059,113.8405,113.6331,113.7109,60100.0
2014-06-13 10:10:00,131.65,132.0,131.64,131.96,28900.0,113.7195,114.0219,113.7109,113.9873,28900.0
2014-06-13 10:15:00,131.94,132.09,131.91,132.07,35200.0,113.97,114.0996,113.9441,114.0823,35200.0
2014-06-13 10:20:00,132.09,132.24,132.05,132.17,28000.0,114.0996,114.2292,114.065,114.1687,28000.0
2014-06-13 10:25:00,132.18,132.42,132.17,132.42,33900.0,114.1773,114.3847,114.1687,114.3847,33900.0
2014-06-13 10:30:00,132.41,132.7,132.36,132.68,20600.0,114.376,114.6265,114.3328,114.6092,20600.0
2014-06-13 10:35:00,132.66,132.7,132.47,132.51,26000.0,114.592,114.6265,114.4278,114.4624,26000.0
2014-06-13 10:40:00,132.53,132.61,132.51,132.58,11100.0,114.4797,114.5488,114.4624,114.5229,11100.0
2014-06-13 10:45:00,132.54,132.54,132.25,132.32,26900.0,114.4883,114.4883,114.2378,114.2983,26900.0
2014-06-13 10:50:00,132.29,132.49,132.28,132.47,11600.0,114.2724,114.4451,114.2637,114.4278,11600.0
2014-06-13 10:55:00,132.49,132.56,132.48,132.55,10500.0,114.4451,114.5056,114.4365,114.4969,10500.0
2014-06-13 11:00:00,132.57,132.63,132.4,132.48,24900.0,114.5142,114.5661,114.3674,114.4365,24900.0
2014-06-13 11:05:00,132.48,132.6,132.48,132.54,15700.0,114.4365,114.5401,114.4365,114.4883,15700.0
2014-06-13 11:10:00,132.55,132.62,132.45,132.45,14100.0,114.4969,114.5574,114.4106,114.4106,14100.0
2014-06-13 11:15:00,132.46,132.52,132.45,132.47,19100.0,114.4192,114.471,114.4106,114.4278,19100.0
2014-06-13 11:20:00,132.45,132.5,132.38,132.42,14600.0,114.4106,114.4538,114.3501,114.3847,14600.0
2014-06-13 11:25:00,132.41,132.45,132.35,132.42,19100.0,114.376,114.4106,114.3242,114.3847,19100.0
2014-06-13 11:30:00,132.42,132.46,132.33,132.33,24100.0,114.3847,114.4192,114.3069,114.3069,24100.0
2014-06-13 11:35:00,132.31,132.38,132.3,132.34,16900.0,114.2896,114.3501,114.281,114.3156,16900.0
2014-06-13 11:40:00,132.37,132.38,132.32,132.36,14300.0,114.3415,114.3501,114.2983,114.3328,14300.0
2014-06-13 11:45:00,132.39,132.39,132.3,132.33,15100.0,114.3587,114.3587,114.281,114.3069,15100.0
2014-06-13 11:50:00,132.34,132.36,132.27,132.3,15900.0,114.3156,114.3328,114.2551,114.281,15900.0
2014-06-13 11:55:00,132.32,132.35,132.3,132.32,13200.0,114.2983,114.3242,114.281,114.2983,13200.0
2014-06-13 12:00:00,132.32,132.42,132.31,132.42,21500.0,114.2983,114.3847,114.2896,114.3847,21500.0
2014-06-13 12:05:00,132.42,132.49,132.41,132.48,14800.0,114.3847,114.4451,114.376,114.4365,14800.0
2014-06-13 12:10:00,132.46,132.48,132.4,132.42,6500.0,114.4192,114.4365,114.3674,114.3847,6500.0
2014-06-13 12:15:00,132.41,132.48,132.41,132.48,8500.0,114.376,114.4365,114.376,114.4365,8500.0
2014-06-13 12:20:00,132.47,132.49,132.45,132.45,9700.0,114.4278,114.4451,114.4106,114.4106,9700.0
2014-06-13 12:25:00,132.45,132.46,132.34,132.34,9800.0,114.4106,114.4192,114.3156,114.3156,9800.0
2014-06-13 12:30:00,132.34,132.36,132.25,132.26,22300.0,114.3156,114.3328,114.2378,114.2464,22300.0
2014-06-13 12:35:00,132.26,132.29,132.2,132.2,16200.0,114.2464,114.2724,114.1946,114.1946,16200.0
2014-06-13 12:40:00,132.21,132.26,132.18,132.22,13400.0,114.2033,114.2464,114.1773,114.2119,13400.0
2014-06-13 12:45:00,132.21,132.33,132.21,132.27,11900.0,114.2033,114.3069,114.2033,114.2551,11900.0
2014-06-13 12:50:00,132.26,132.31,132.23,132.26,8100.0,114.2464,114.2896,114.2205,114.2464,8100.0
2014-06-13 12:55:00,132.29,132.3,132.25,132.27,8000.0,114.2724,114.281,114.2378,114.2551,8000.0
2014-06-13 13:00:00,132.25,132.4,132.23,132.37,19400.0,114.2378,114.3674,114.2205,114.3415,19400.0
2014-06-13 13:05:00,132.37,132.39,132.27,132.29,10200.0,114.3415,114.3587,114.2551,114.2724,10200.0
2014-06-13 13:10:00,132.28,132.32,132.21,132.23,8100.0,114.2637,114.2983,114.2033,114.2205,8100.0
2014-06-13 13:15:00,132.23,132.23,132.18,132.23,13000.0,114.2205,114.2205,114.1773,114.2205,13000.0
2014-06-13 13:20:00,132.22,132.28,132.17,132.19,18500.0,114.2119,114.2637,114.1687,114.186,18500.0
2014-06-13 13:25:00,132.19,132.19,132.13,132.15,20000.0,114.186,114.186,114.1342,114.1514,20000.0
2014-06-13 13:30:00,132.15,132.15,132.05,132.09,20600.0,114.1514,114.1514,114.065,114.0996,20600.0
2014-06-13 13:35:00,132.08,132.09,132.04,132.04,16000.0,114.091,114.0996,114.0564,114.0564,16000.0
2014-06-13 13:40:00,132.04,132.05,131.98,132.02,18000.0,114.0564,114.065,114.0046,114.0391,18000.0
2014-06-13 13:45:00,132.02,132.03,131.95,132.0,16600.0,114.0391,114.0478,113.9787,114.0219,16600.0
2014-06-13 13:50:00,132.03,132.11,132.03,132.1,20000.0,114.0478,114.1169,114.0478,114.1082,20000.0
2014-06-13 13:55:00,132.1,132.33,132.09,132.28,22800.0,114.1082,114.3069,114.0996,114.2637,22800.0
2014-06-13 14:00:00,132.27,132.29,132.23,132.28,11500.0,114.2551,114.2724,114.2205,114.2637,11500.0
2014-06-13 14:05:00,132.25,132.3,132.22,132.27,7500.0,114.2378,114.281,114.2119,114.2551,7500.0
2014-06-13 14:10:00,132.25,132.29,132.24,132.29,7900.0,114.2378,114.2724,114.2292,114.2724,7900.0
2014-06-13 14:15:00,132.28,132.39,132.21,132.39,20600.0,114.2637,114.3587,114.2033,114.3587,20600.0
2014-06-13 14:20:00,132.37,132.41,132.27,132.27,8900.0,114.3415,114.376,114.2551,114.2551,8900.0
2014-06-13 14:25:00,132.26,132.29,132.14,132.19,30600.0,114.2464,114.2724,114.1428,114.186,30600.0
2014-06-13 14:30:00,132.2,132.25,132.14,132.16,11200.0,114.1946,114.2378,114.1428,114.1601,11200.0
2014-06-13 14:35:00,132.14,132.16,132.07,132.07,11200.0,114.1428,114.1601,114.0823,114.0823,11200.0
2014-06-13 14:40:00,132.08,132.12,132.03,132.06,16600.0,114.091,114.1255,114.0478,114.0737,16600.0
2014-06-13 14:45:00,132.07,132.22,132.07,132.12,17700.0,114.0823,114.2119,114.0823,114.1255,17700.0
2014-06-13 14:50:00,132.13,132.14,132.05,132.1,10700.0,114.1342,114.1428,114.065,114.1082,10700.0
2014-06-13 14:55:00,132.1,132.17,132.06,132.14,12600.0,114.1082,114.1687,114.0737,114.1428,12600.0
2014-06-13 15:00:00,132.15,132.29,132.15,132.22,17000.0,114.1514,114.2724,114.1514,114.2119,17000.0
2014-06-13 15:05:00,132.22,132.42,132.19,132.4,15100.0,114.2119,114.3847,114.186,114.3674,15100.0
2014-06-13 15:10:00,132.42,132.46,132.27,132.27,18100.0,114.3847,114.4192,114.2551,114.2551,18100.0
2014-06-13 15:15:00,132.29,132.3,132.18,132.22,16500.0,114.2724,114.281,114.1773,114.2119,16500.0
2014-06-13 15:20:00,132.21,132.21,131.93,131.97,41000.0,114.2033,114.2033,113.9614,113.9959,41000.0
2014-06-13 15:25:00,131.98,131.98,131.86,131.9,30600.0,114.0046,114.0046,113.9009,113.9355,30600.0
2014-06-13 15:30:00,131.91,131.94,131.84,131.94,37300.0,113.9441,113.97,113.8837,113.97,37300.0
2014-06-13 15:35:00,131.95,132.12,131.95,132.11,31800.0,113.9787,114.1255,113.9787,114.1169,31800.0
2014-06-13 15:40:00,132.12,132.12,131.9,131.92,28300.0,114.1255,114.1255,113.9355,113.9528,28300.0
2014-06-13 15:45:00,131.91,132.02,131.87,131.99,54200.0,113.9441,114.0391,113.9096,114.0132,54200.0
2014-06-13 15:50:00,132.0,132.18,132.0,132.07,58300.0,114.0219,114.1773,114.0219,114.0823,58300.0
2014-06-13 15:55:00,132.07,132.26,132.01,132.24,125300.0,114.0823,114.2464,114.0305,114.2292,125300.0
2014-06-16 09:30:00,132.2,132.29,131.65,132.14,67600.0,114.1946,114.2724,113.7195,114.1428,67600.0
2014-06-16 09:35:00,132.09,132.48,132.0,132.4,28100.0,114.0996,114.4365,114.0219,114.3674,28100.0
2014-06-16 09:40:00,132.47,132.51,132.16,132.42,41400.0,114.4278,114.4624,114.1601,114.3847,41400.0
2014-06-16 09:45:00,132.46,132.78,132.43,132.76,45500.0,114.4192,114.6956,114.3933,114.6783,45500.0
2014-06-16 09:50:00,132.79,132.79,132.53,132.58,20900.0,114.7043,114.7043,114.4797,114.5229,20900.0
2014-06-16 09:55:00,132.55,132.71,132.36,132.36,34400.0,114.4969,114.6352,114.3328,114.3328,34400.0
2014-06-16 10:00:00,132.32,132.45,132.02,132.45,23400.0,114.2983,114.4106,114.0391,114.4106,23400.0
2014-06-16 10:05:00,132.49,132.55,132.24,132.28,25500.0,114.4451,114.4969,114.2292,114.2637,25500.0
2014-06-16 10:10:00,132.31,132.55,132.29,132.5,17300.0,114.2896,114.4969,114.2724,114.4538,17300.0
2014-06-16 10:15:00,132.52,132.59,132.44,132.51,17900.0,114.471,114.5315,114.4019,114.4624,17900.0
2014-06-16 10:20:00,132.51,132.55,132.41,132.48,15200.0,114.4624,114.4969,114.376,114.4365,15200.0
2014-06-16 10:25:00,132.47,132.52,132.38,132.51,21000.0,114.4278,114.471,114.3501,114.4624,21000.0
2014-06-16 10:30:00,132.5,132.65,132.44,132.46,24100.0,114.4538,114.5833,114.4019,114.4192,24100.0
2014-06-16 10:35:00,132.47,132.57,132.42,132.51,16200.0,114.4278,114.5142,114.3847,114.4624,16200.0
2014-06-16 10:40:00,132.51,132.51,132.41,132.51,17100.0,114.4624,114.4624,114.376,114.4624,17100.0
2014-06-16 10:45:00,132.53,132.69,132.52,132.67,16300.0,114.4797,114.6179,114.471,114.6006,16300.0
2014-06-16 10:50:00,132.66,132.72,132.57,132.7,13100.0,114.592,114.6438,114.5142,114.6265,13100.0
2014-06-16 10:55:00,132.7,132.7,132.57,132.59,12400.0,114.6265,114.6265,114.5142,114.5315,12400.0
2014-06-16 11:00:00,132.59,132.64,132.5,132.51,12300.0,114.5315,114.5747,114.4538,114.4624,12300.0
2014-06-16 11:05:00,132.5,132.51,132.4,132.48,41400.0,114.4538,114.4624,114.3674,114.4365,41400.0
2014-06-16 11:10:00,132.47,132.57,132.43,132.51,24600.0,114.4278,114.5142,114.3933,114.4624,24600.0
2014-06-16 11:15:00,132.5,132.51,132.4,132.44,27100.0,114.4538,114.4624,114.3674,114.4019,27100.0
2014-06-16 11:20:00,132.44,132.53,132.42,132.52,20700.0,114.4019,114.4797,114.3847,114.471,20700.0
2014-06-16 11:25:00,132.51,132.53,132.41,132.41,13100.0,114.4624,114.4797,114.376,114.376,13100.0
2014-06-16 11:30:00,132.41,132.43,132.13,132.17,24400.0,114.376,114.3933,114.1342,114.1687,24400.0
2014-06-16 11:35:00,132.18,132.2,132.05,132.11,10100.0,114.1773,114.1946,114.065,114.1169,10100.0
2014-06-16 11:40:00,132.1,132.29,132.04,132.28,11800.0,114.1082,114.2724,114.0564,114.2637,11800.0
2014-06-16 11:45:00,132.26,132.32,132.23,132.23,13400.0,114.2464,114.2983,114.2205,114.2205,13400.0
2014-06-16 11:50:00,132.23,132.25,132.06,132.09,9100.0,114.2205,114.2378,114.0737,114.0996,9100.0
2014-06-16 11:55:00,132.11,132.17,132.07,132.11,7400.0,114.1169,114.1687,114.0823,114.1169,7400.0
2014-06-16 12:00:00,132.11,132.16,132.09,132.15,10500.0,114.1169,114.1601,114.0996,114.1514,10500.0
2014-06-16 12:05:00,132.14,132.29,132.13,132.27,10200.0,114.1428,114.2724,114.1342,114.2551,10200.0
2014-06-16 12:10:00,132.29,132.42,132.29,132.34,12900.0,114.2724,114.3847,114.2724,114.3156,12900.0
2014-06-16 12:15:00,132.34,132.41,132.3,132.3,9300.0,114.3156,114.376,114.281,114.281,9300.0
2014-06-16 12:20:00,132.3,132.5,132.29,132.48,11400.0,114.281,114.4538,114.2724,114.4365,11400.0
2014-06-16 12:25:00,132.49,132.5,132.45,132.48,23200.0,114.4451,114.4538,114.4106,114.4365,23200.0
2014-06-16 12:30:00,132.5,132.5,132.48,132.48,14000.0,114.4538,114.4538,114.4365,114.4365,14000.0
2014-06-16 12:35:00,132.47,132.51,132.46,132.5,11400.0,114.4278,114.4624,114.4192,114.4538,11400.0
2014-06-16 12:40:00,132.49,132.51,132.47,132.5,18700.0,114.4451,114.4624,114.4278,114.4538,18700.0
2014-06-16 12:45:00,132.5,132.53,132.42,132.49,15000.0,114.4538,114.4797,114.3847,114.4451,15000.0
2014-06-16 12:50:00,132.46,132.58,132.46,132.55,9300.0,114.4192,114.5229,114.4192,114.4969,9300.0
2014-06-16 12:55:00,132.56,132.64,132.53,132.62,12900.0,114.5056,114.5747,114.4797,114.5574,12900.0
2014-06-16 13:00:00,132.61,132.75,132.6,132.75,17600.0,114.5488,114.6697,114.5401,114.6697,17600.0
2014-06-16 13:05:00,132.74,132.97,132.73,132.86,23500.0,114.6611,114.8597,114.6524,114.7647,23500.0
2014-06-16 13:10:00,132.87,132.89,132.78,132.84,12500.0,114.7734,114.7906,114.6956,114.7475,12500.0
2014-06-16 13:15:00,132.83,132.9,132.81,132.85,14000.0,114.7388,114.7993,114.7215,114.7561,14000.0
2014-06-16 13:20:00,132.85,132.97,132.84,132.91,21500.0,114.7561,114.8597,114.7475,114.8079,21500.0
2014-06-16 13:25:00,132.9,133.0,132.89,132.97,15700.0,114.7993,114.8857,114.7906,114.8597,15700.0
2014-06-16 13:30:00,132.97,133.0,132.97,132.99,14100.0,114.8597,114.8857,114.8597,114.877,14100.0
2014-06-16 13:35:00,132.97,133.13,132.97,133.04,30200.0,114.8597,114.998,114.8597,114.9202,30200.0
2014-06-16 13:40:00,133.06,133.06,132.94,132.95,13600.0,114.9375,114.9375,114.8338,114.8425,13600.0
2014-06-16 13:45:00,132.96,132.96,132.87,132.87,16500.0,114.8511,114.8511,114.7734,114.7734,16500.0
2014-06-16 13:50:00,132.88,132.91,132.68,132.68,19600.0,114.782,114.8079,114.6092,114.6092,19600.0
2014-06-16 13:55:00,132.69,132.76,132.62,132.72,23900.0,114.6179,114.6783,114.5574,114.6438,23900.0
2014-06-16 14:00:00,132.72,132.83,132.72,132.79,13700.0,114.6438,114.7388,114.6438,114.7043,13700.0
2014-06-16 14:05:00,132.78,132.81,132.59,132.62,15200.0,114.6956,114.7215,114.5315,114.5574,15200.0
2014-06-16 14:10:00,132.63,132.67,132.57,132.62,11400.0,114.5661,114.6006,114.5142,114.5574,11400.0
2014-06-16 14:15:00,132.62,132.63,132.53,132.55,10700.0,114.5574,114.5661,114.4797,114.4969,10700.0
2014-06-16 14:20:00,132.56,132.7,132.54,132.68,16800.0,114.5056,114.6265,114.4883,114.6092,16800.0
2014-06-16 14:25:00,132.68,132.69,132.63,132.66,30300.0,114.6092,114.6179,114.5661,114.592,30300.0
2014-06-16 14:30:00,132.65,132.66,132.59,132.59,20100.0,114.5833,114.592,114.5315,114.5315,20100.0
2014-06-16 14:35:00,132.61,132.73,132.6,132.7,32600.0,114.5488,114.6524,114.5401,114.6265,32600.0
2014-06-16 14:40:00,132.7,132.75,132.58,132.63,37600.0,114.6265,114.6697,114.5229,114.5661,37600.0
2014-06-16 14:45:00,132.63,132.67,132.59,132.64,13400.0,114.5661,114.6006,114.5315,114.5747,13400.0
2014-06-16 14:50:00,132.65,132.65,132.55,132.55,9400.0,114.5833,114.5833,114.4969,114.4969,9400.0
2014-06-16 14:55:00,132.55,132.56,132.45,132.5,22800.0,114.4969,114.5056,114.4106,114.4538,22800.0
2014-06-16 15:00:00,132.48,132.49,132.39,132.42,32500.0,114.4365,114.4451,114.3587,114.3847,32500.0
2014-06-16 15:05:00,132.43,132.45,132.37,132.43,16800.0,114.3933,114.4106,114.3415,114.3933,16800.0
2014-06-16 15:10:00,132.46,132.47,132.3,132.3,21900.0,114.4192,114.4278,114.281,114.281,21900.0
2014-06-16 15:15:00,132.3,132.32,132.22,132.31,17400.0,114.281,114.2983,114.2119,114.2896,17400.0
2014-06-16 15:20:00,132.31,132.43,132.31,132.36,18100.0,114.2896,114.3933,114.2896,114.3328,18100.0
2014-06-16 15:25:00,132.35,132.38,132.3,132.38,29100.0,114.3242,114.3501,114.281,114.3501,29100.0
2014-06-16 15:30:00,132.38,132.4,132.32,132.32,17200.0,114.3501,114.3674,114.2983,114.2983,17200.0
2014-06-16 15:35:00,132.33,132.47,132.33,132.45,27600.0,114.3069,114.4278,114.3069,114.4106,27600.0
2014-06-16 15:40:00,132.46,132.51,132.43,132.5,32600.0,114.4192,114.4624,114.3933,114.4538,32600.0
2014-06-16 15:45:00,132.51,132.54,132.45,132.47,37600.0,114.4624,114.4883,114.4106,114.4278,37600.0
2014-06-16 15:50:00,132.48,132.59,132.47,132.55,54500.0,114.4365,114.5315,114.4278,114.4969,54500.0
2014-06-16 15:55:00,132.55,132.59,132.48,132.55,74800.0,114.4969,114.5315,114.4365,114.4969,74800.0
2014-06-17 09:30:00,132.1,132.54,132.1,132.39,56600.0,114.1082,114.4883,114.1082,114.3587,56600.0
2014-06-17 09:35:00,132.43,132.51,132.06,132.22,59600.0,114.3933,114.4624,114.0737,114.2119,59600.0
2014-06-17 09:40:00,132.26,132.26,131.72,131.86,62200.0,114.2464,114.2464,113.78,113.9009,62200.0
2014-06-17 09:45:00,131.94,132.47,131.91,132.39,40800.0,113.97,114.4278,113.9441,114.3587,40800.0
2014-06-17 09:50:00,132.43,132.5,132.33,132.43,22600.0,114.3933,114.4538,114.3069,114.3933,22600.0
2014-06-17 09:55:00,132.4,132.56,132.3,132.45,16500.0,114.3674,114.5056,114.281,114.4106,16500.0
2014-06-17 10:00:00,132.45,132.53,132.31,132.51,10900.0,114.4106,114.4797,114.2896,114.4624,10900.0
2014-06-17 10:05:00,132.52,133.04,132.52,133.01,44000.0,114.471,114.9202,114.471,114.8943,44000.0
2014-06-17 10:10:00,133.01,133.05,132.86,132.94,25700.0,114.8943,114.9289,114.7647,114.8338,25700.0
2014-06-17 10:15:00,132.93,132.97,132.82,132.87,35900.0,114.8252,114.8597,114.7302,114.7734,35900.0
2014-06-17 10:20:00,132.86,132.97,132.83,132.93,19100.0,114.7647,114.8597,114.7388,114.8252,19100.0
2014-06-17 10:25:00,132.87,132.94,132.81,132.82,49000.0,114.7734,114.8338,114.7215,114.7302,49000.0
2014-06-17 10:30:00,132.81,132.84,132.52,132.52,7900.0,114.7215,114.7475,114.471,114.471,7900.0
2014-06-17 10:35:00,132.54,132.56,132.41,132.51,27600.0,114.4883,114.5056,114.376,114.4624,27600.0
2014-06-17 10:40:00,132.52,132.53,132.35,132.43,32100.0,114.471,114.4797,114.3242,114.3933,32100.0
2014-06-17 10:45:00,132.38,132.38,132.05,132.14,9100.0,114.3501,114.3501,114.065,114.1428,9100.0
2014-06-17 10:50:00,132.04,132.33,132.0,132.3,16200.0,114.0564,114.3069,114.0219,114.281,16200.0
2014-06-17 10:55:00,132.31,132.4,132.28,132.35,8800.0,114.2896,114.3674,114.2637,114.3242,8800.0
2014-06-17 11:00:00,132.35,132.44,132.34,132.41,19000.0,114.3242,114.4019,114.3156,114.376,19000.0
2014-06-17 11:05:00,132.42,132.5,132.3,132.35,37000.0,114.3847,114.4538,114.281,114.3242,37000.0
2014-06-17 11:10:00,132.36,132.4,132.34,132.35,20200.0,114.3328,114.3674,114.3156,114.3242,20200.0
2014-06-17 11:15:00,132.35,132.52,132.29,132.45,10800.0,114.3242,114.471,114.2724,114.4106,10800.0
2014-06-17 11:20:00,132.45,132.49,132.43,132.44,6900.0,114.4106,114.4451,114.3933,114.4019,6900.0
2014-06-17 11:25:00,132.43,132.45,132.34,132.37,8200.0,114.3933,114.4106,114.3156,114.3415,8200.0
2014-06-17 11:30:00,132.37,132.4,132.3,132.37,6200.0,114.3415,114.3674,114.281,114.3415,6200.0
2014-06-17 11:35:00,132.35,132.44,132.35,132.41,6200.0,114.3242,114.4019,114.3242,114.376,6200.0
2014-06-17 11:40:00,132.42,132.42,132.35,132.36,21200.0,114.3847,114.3847,114.3242,114.3328,21200.0
2014-06-17 11:45:00,132.36,132.4,132.35,132.35,12600.0,114.3328,114.3674,114.3242,114.3242,12600.0
2014-06-17 11:50:00,132.36,132.43,132.35,132.39,12000.0,114.3328,114.3933,114.3242,114.3587,12000.0
2014-06-17 11:55:00,132.39,132.42,132.35,132.39,15900.0,114.3587,114.3847,114.3242,114.3587,15900.0
2014-06-17 12:00:00,132.38,132.38,132.26,132.29,22800.0,114.3501,114.3501,114.2464,114.2724,22800.0
2014-06-17 12:05:00,132.3,132.37,132.28,132.37,9600.0,114.281,114.3415,114.2637,114.3415,9600.0
2014-06-17 12:10:00,132.37,132.41,132.35,132.37,11500.0,114.3415,114.376,114.3242,114.3415,11500.0
2014-06-17 12:15:00,132.36,132.41,132.35,132.39,10600.0,114.3328,114.376,114.3242,114.3587,10600.0
2014-06-17 12:20:00,132.39,132.5,132.35,132.47,45400.0,114.3587,114.4538,114.3242,114.4278,45400.0
2014-06-17 12:25:00,132.5,132.5,132.45,132.45,7500.0,114.4538,114.4538,114.4106,114.4106,7500.0
2014-06-17 12:30:00,132.44,132.46,132.35,132.38,39600.0,114.4019,114.4192,114.3242,114.3501,39600.0
2014-06-17 12:35:00,132.37,132.43,132.35,132.41,12700.0,114.3415,114.3933,114.3242,114.376,12700.0
2014-06-17 12:40:00,132.43,132.51,132.39,132.42,11900.0,114.3933,114.4624,114.3587,114.3847,11900.0
2014-06-17 12:45:00,132.41,132.42,132.35,132.42,18000.0,114.376,114.3847,114.3242,114.3847,18000.0
2014-06-17 12:50:00,132.4,132.43,132.39,132.41,9200.0,114.3674,114.3933,114.3587,114.376,9200.0
2014-06-17 12:55:00,132.45,132.47,132.37,132.41,11900.0,114.4106,114.4278,114.3415,114.376,11900.0
2014-06-17 13:00:00,132.41,132.45,132.35,132.35,18500.0,114.376,114.4106,114.3242,114.3242,18500.0
2014-06-17 13:05:00,132.35,132.39,132.34,132.38,12300.0,114.3242,114.3587,114.3156,114.3501,12300.0
2014-06-17 13:10:00,132.36,132.4,132.35,132.39,15800.0,114.3328,114.3674,114.3242,114.3587,15800.0
2014-06-17 13:15:00,132.39,132.43,132.37,132.43,10800.0,114.3587,114.3933,114.3415,114.3933,10800.0
2014-06-17 13:20:00,132.4,132.42,132.36,132.36,12600.0,114.3674,114.3847,114.3328,114.3328,12600.0
2014-06-17 13:25:00,132.36,132.38,132.29,132.37,31800.0,114.3328,114.3501,114.2724,114.3415,31800.0
2014-06-17 13:30:00,132.36,132.54,132.36,132.47,41600.0,114.3328,114.4883,114.3328,114.4278,41600.0
2014-06-17 13:35:00,132.46,132.48,132.41,132.43,22200.0,114.4192,114.4365,114.376,114.3933,22200.0
2014-06-17 13:40:00,132.43,132.49,132.42,132.48,7400.0,114.3933,114.4451,114.3847,114.4365,7400.0
2014-06-17 13:45:00,132.49,132.52,132.42,132.5,23600.0,114.4451,114.471,114.3847,114.4538,23600.0
2014-06-17 13:50:00,132.49,132.5,132.36,132.41,8300.0,114.4451,114.4538,114.3328,114.376,8300.0
2014-06-17 13:55:00,132.39,132.47,132.39,132.46,11600.0,114.3587,114.4278,114.3587,114.4192,11600.0
2014-06-17 14:00:00,132.45,132.45,132.31,132.31,10100.0,114.4106,114.4106,114.2896,114.2896,10100.0
2014-06-17 14:05:00,132.32,132.41,132.32,132.41,15500.0,114.2983,114.376,114.2983,114.376,15500.0
2014-06-17 14:10:00,132.39,132.42,132.35,132.42,5900.0,114.3587,114.3847,114.3242,114.3847,5900.0
2014-06-17 14:15:00,132.43,132.46,132.4,132.44,12200.0,114.3933,114.4192,114.3674,114.4019,12200.0
2014-06-17 14:20:00,132.44,132.61,132.44,132.57,23300.0,114.4019,114.5488,114.4019,114.5142,23300.0
2014-06-17 14:25:00,132.58,132.58,132.45,132.5,19700.0,114.5229,114.5229,114.4106,114.4538,19700.0
2014-06-17 14:30:00,132.51,132.52,132.39,132.39,12400.0,114.4624,114.471,114.3587,114.3587,12400.0
2014-06-17 14:35:00,132.39,132.41,132.34,132.38,9500.0,114.3587,114.376,114.3156,114.3501,9500.0
2014-06-17 14:40:00,132.41,132.42,132.28,132.41,12700.0,114.376,114.3847,114.2637,114.376,12700.0
2014-06-17 14:45:00,132.41,132.44,132.35,132.35,22200.0,114.376,114.4019,114.3242,114.3242,22200.0
2014-06-17 14:50:00,132.34,132.44,132.34,132.35,6600.0,114.3156,114.4019,114.3156,114.3242,6600.0
2014-06-17 14:55:00,132.34,132.41,132.33,132.38,14500.0,114.3156,114.376,114.3069,114.3501,14500.0
2014-06-17 15:00:00,132.37,132.43,132.37,132.42,17400.0,114.3415,114.3933,114.3415,114.3847,17400.0
2014-06-17 15:05:00,132.43,132.49,132.4,132.47,19800.0,114.3933,114.4451,114.3674,114.4278,19800.0
2014-06-17 15:10:00,132.46,132.52,132.44,132.44,26200.0,114.4192,114.471,114.4019,114.4019,26200.0
2014-06-17 15:15:00,132.44,132.49,132.41,132.41,27400.0,114.4019,114.4451,114.376,114.376,27400.0
2014-06-17 15:20:00,132.42,132.5,132.41,132.46,35600.0,114.3847,114.4538,114.376,114.4192,35600.0
2014-06-17 15:25:00,132.45,132.55,132.44,132.49,29400.0,114.4106,114.4969,114.4019,114.4451,29400.0
2014-06-17 15:30:00,132.51,132.56,132.45,132.54,21500.0,114.4624,114.5056,114.4106,114.4883,21500.0
2014-06-17 15:35:00,132.54,132.54,132.41,132.41,42600.0,114.4883,114.4883,114.376,114.376,42600.0
2014-06-17 15:40:00,132.43,132.62,132.41,132.6,43100.0,114.3933,114.5574,114.376,114.5401,43100.0
2014-06-17 15:45:00,132.6,132.61,132.53,132.55,30200.0,114.5401,114.5488,114.4797,114.4969,30200.0
2014-06-17 15:50:00,132.55,132.55,132.4,132.44,75500.0,114.4969,114.4969,114.3674,114.4019,75500.0
2014-06-17 15:55:00,132.44,132.54,132.41,132.48,87600.0,114.4019,114.4883,114.376,114.4365,87600.0
2014-06-18 09:30:00,132.61,132.64,132.04,132.05,55500.0,114.5488,114.5747,114.0564,114.065,55500.0
2014-06-18 09:35:00,132.14,132.15,131.75,131.93,58200.0,114.1428,114.1514,113.8059,113.9614,58200.0
2014-06-18 09:40:00,131.86,132.01,131.76,131.96,24200.0,113.9009,114.0305,113.8145,113.9873,24200.0
2014-06-18 09:45:00,132.0,132.27,131.98,132.0,18900.0,114.0219,114.2551,114.0046,114.0219,18900.0
2014-06-18 09:50:00,131.97,132.11,131.8,131.83,18500.0,113.9959,114.1169,113.8491,113.875,18500.0
2014-06-18 09:55:00,131.83,132.2,131.83,132.12,24300.0,113.875,114.1946,113.875,114.1255,24300.0
2014-06-18 10:00:00,132.09,132.16,131.96,131.96,31900.0,114.0996,114.1601,113.9873,113.9873,31900.0
2014-06-18 10:05:00,131.94,132.02,131.75,131.85,27900.0,113.97,114.0391,113.8059,113.8923,27900.0
2014-06-18 10:10:00,131.83,131.85,131.76,131.79,16400.0,113.875,113.8923,113.8145,113.8405,16400.0
2014-06-18 10:15:00,131.78,131.83,131.71,131.73,25900.0,113.8318,113.875,113.7714,113.7886,25900.0
2014-06-18 10:20:00,131.73,131.78,131.4,131.41,77800.0,113.7886,113.8318,113.5036,113.5122,77800.0
2014-06-18 10:25:00,131.42,131.67,131.42,131.58,23100.0,113.5209,113.7368,113.5209,113.6591,23100.0
2014-06-18 10:30:00,131.58,131.71,131.58,131.7,30100.0,113.6591,113.7714,113.6591,113.7627,30100.0
2014-06-18 10:35:00,131.7,131.7,131.66,131.69,31200.0,113.7627,113.7627,113.7282,113.7541,31200.0
2014-06-18 10:40:00,131.7,131.72,131.65,131.72,28800.0,113.7627,113.78,113.7195,113.78,28800.0
2014-06-18 10:45:00,131.73,131.73,131.65,131.66,22900.0,113.7886,113.7886,113.7195,113.7282,22900.0
2014-06-18 10:50:00,131.67,131.67,131.56,131.58,15800.0,113.7368,113.7368,113.6418,113.6591,15800.0
2014-06-18 10:55:00,131.58,131.61,131.3,131.3,45100.0,113.6591,113.685,113.4172,113.4172,45100.0
2014-06-18 11:00:00,131.3,131.57,131.27,131.48,47900.0,113.4172,113.6504,113.3913,113.5727,47900.0
2014-06-18 11:05:00,131.52,131.58,131.46,131.54,49600.0,113.6072,113.6591,113.5554,113.6245,49600.0
2014-06-18 11:10:00,131.52,131.52,131.43,131.49,16500.0,113.6072,113.6072,113.5295,113.5813,16500.0
2014-06-18 11:15:00,131.48,131.5,131.42,131.45,12100.0,113.5727,113.59,113.5209,113.5468,12100.0
2014-06-18 11:20:00,131.45,131.46,131.34,131.44,17700.0,113.5468,113.5554,113.4517,113.5381,17700.0
2014-06-18 11:25:00,131.44,131.46,131.37,131.38,18300.0,113.5381,113.5554,113.4777,113.4863,18300.0
2014-06-18 11:30:00,131.38,131.46,131.36,131.43,17700.0,113.4863,113.5554,113.469,113.5295,17700.0
2014-06-18 11:35:00,131.43,131.43,131.37,131.38,33700.0,113.5295,113.5295,113.4777,113.4863,33700.0
2014-06-18 11:40:00,131.37,131.45,131.37,131.44,12100.0,113.4777,113.5468,113.4777,113.5381,12100.0
2014-06-18 11:45:00,131.45,131.45,131.32,131.32,15800.0,113.5468,113.5468,113.4345,113.4345,15800.0
2014-06-18 11:50:00,131.33,131.35,131.32,131.33,17300.0,113.4431,113.4604,113.4345,113.4431,17300.0
2014-06-18 11:55:00,131.32,131.32,131.26,131.27,17900.0,113.4345,113.4345,113.3826,113.3913,17900.0
2014-06-18 12:00:00,131.27,131.32,131.27,131.29,17200.0,113.3913,113.4345,113.3913,113.4086,17200.0
2014-06-18 12:05:00,131.29,131.32,131.27,131.28,13300.0,113.4086,113.4345,113.3913,113.3999,13300.0
2014-06-18 12:10:00,131.28,131.29,131.26,131.28,16000.0,113.3999,113.4086,113.3826,113.3999,16000.0
2014-06-18 12:15:00,131.29,131.3,131.27,131.3,21700.0,113.4086,113.4172,113.3913,113.4172,21700.0
2014-06-18 12:20:00,131.31,131.34,131.31,131.33,26700.0,113.4258,113.4517,113.4258,113.4431,26700.0
2014-06-18 12:25:00,131.34,131.34,131.27,131.31,44600.0,113.4517,113.4517,113.3913,113.4258,44600.0
2014-06-18 12:30:00,131.32,131.32,131.25,131.27,13300.0,113.4345,113.4345,113.374,113.3913,13300.0
2014-06-18 12:35:00,131.26,131.32,131.25,131.3,14000.0,113.3826,113.4345,113.374,113.4172,14000.0
2014-06-18 12:40:00,131.32,131.39,131.31,131.39,15500.0,113.4345,113.4949,113.4258,113.4949,15500.0
2014-06-18 12:45:00,131.39,131.51,131.39,131.48,34100.0,113.4949,113.5986,113.4949,113.5727,34100.0
2014-06-18 12:50:00,131.5,131.53,131.43,131.52,18900.0,113.59,113.6159,113.5295,113.6072,18900.0
2014-06-18 12:55:00,131.52,131.52,131.47,131.49,10500.0,113.6072,113.6072,113.564,113.5813,10500.0
2014-06-18 13:00:00,131.47,131.5,131.46,131.49,12400.0,113.564,113.59,113.5554,113.5813,12400.0
2014-06-18 13:05:00,131.49,131.49,131.45,131.45,11300.0,113.5813,113.5813,113.5468,113.5468,11300.0
2014-06-18 13:10:00,131.46,131.51,131.46,131.46,15400.0,113.5554,113.5986,113.5554,113.5554,15400.0
2014-06-18 13:15:00,131.47,131.49,131.44,131.48,13800.0,113.564,113.5813,113.5381,113.5727,13800.0
2014-06-18 13:20:00,131.48,131.54,131.48,131.54,14500.0,113.5727,113.6245,113.5727,113.6245,14500.0
2014-06-18 13:25:00,131.53,131.53,131.47,131.48,8800.0,113.6159,113.6159,113.564,113.5727,8800.0
2014-06-18 13:30:00,131.48,131.48,131.33,131.34,21200.0,113.5727,113.5727,113.4431,113.4517,21200.0
2014-06-18 13:35:00,131.33,131.35,131.26,131.31,20700.0,113.4431,113.4604,113.3826,113.4258,20700.0
2014-06-18 13:40:00,131.29,131.32,131.25,131.31,15700.0,113.4086,113.4345,113.374,113.4258,15700.0
2014-06-18 13:45:00,131.3,131.4,131.29,131.4,9900.0,113.4172,113.5036,113.4086,113.5036,9900.0
2014-06-18 13:50:00,131.4,131.54,131.4,131.5,31800.0,113.5036,113.6245,113.5036,113.59,31800.0
2014-06-18 13:55:00,131.5,131.6,131.37,131.37,28400.0,113.59,113.6763,113.4777,113.4777,28400.0
2014-06-18 14:00:00,131.37,131.65,131.18,131.45,104900.0,113.4777,113.7195,113.3135,113.5468,104900.0
2014-06-18 14:05:00,131.44,131.56,131.03,131.56,46400.0,113.5381,113.6418,113.184,113.6418,46400.0
2014-06-18 14:10:00,131.57,131.7,131.57,131.7,34600.0,113.6504,113.7627,113.6504,113.7627,34600.0
2014-06-18 14:15:00,131.7,131.71,131.56,131.64,30200.0,113.7627,113.7714,113.6418,113.7109,30200.0
2014-06-18 14:20:00,131.64,131.74,131.62,131.67,22300.0,113.7109,113.7973,113.6936,113.7368,22300.0
2014-06-18 14:25:00,131.68,131.75,131.67,131.74,16600.0,113.7454,113.8059,113.7368,113.7973,16600.0
2014-06-18 14:30:00,131.73,132.04,131.73,131.8,63000.0,113.7886,114.0564,113.7886,113.8491,63000.0
2014-06-18 14:35:00,131.8,131.89,131.76,131.84,27300.0,113.8491,113.9268,113.8145,113.8837,27300.0
2014-06-18 14:40:00,131.81,131.81,131.67,131.7,23200.0,113.8577,113.8577,113.7368,113.7627,23200.0
2014-06-18 14:45:00,131.7,131.79,131.65,131.72,13900.0,113.7627,113.8405,113.7195,113.78,13900.0
2014-06-18 14:50:00,131.71,131.89,131.71,131.8,25000.0,113.7714,113.9268,113.7714,113.8491,25000.0
2014-06-18 14:55:00,131.82,131.97,131.81,131.95,27200.0,113.8664,113.9959,113.8577,113.9787,27200.0
2014-06-18 15:00:00,131.94,132.17,131.93,132.09,22700.0,113.97,114.1687,113.9614,114.0996,22700.0
2014-06-18 15:05:00,132.07,132.34,132.07,132.26,35400.0,114.0823,114.3156,114.0823,114.2464,35400.0
2014-06-18 15:10:00,132.26,132.26,132.09,132.09,13200.0,114.2464,114.2464,114.0996,114.0996,13200.0
2014-06-18 15:15:00,132.1,132.37,132.1,132.33,34800.0,114.1082,114.3415,114.1082,114.3069,34800.0
2014-06-18 15:20:00,132.35,132.38,132.28,132.29,35500.0,114.3242,114.3501,114.2637,114.2724,35500.0
2014-06-18 15:25:00,132.29,132.34,132.21,132.34,53300.0,114.2724,114.3156,114.2033,114.3156,53300.0
2014-06-18 15:30:00,132.35,132.4,132.31,132.39,36800.0,114.3242,114.3674,114.2896,114.3587,36800.0
2014-06-18 15:35:00,132.39,132.57,132.37,132.55,51000.0,114.3587,114.5142,114.3415,114.4969,51000.0
2014-06-18 15:40:00,132.55,132.67,132.44,132.63,38400.0,114.4969,114.6006,114.4019,114.5661,38400.0
2014-06-18 15:45:00,132.63,132.66,132.47,132.47,77100.0,114.5661,114.592,114.4278,114.4278,77100.0
2014-06-18 15:50:00,132.48,132.56,132.41,132.44,72500.0,114.4365,114.5056,114.376,114.4019,72500.0
2014-06-18 15:55:00,132.44,132.53,132.4,132.48,102000.0,114.4019,114.4797,114.3674,114.4365,102000.0
2014-06-19 09:30:00,132.38,132.57,132.02,132.25,85400.0,114.3501,114.5142,114.0391,114.2378,85400.0
2014-06-19 09:35:00,132.28,132.56,132.26,132.29,73500.0,114.2637,114.5056,114.2464,114.2724,73500.0
2014-06-19 09:40:00,132.34,132.35,131.98,132.12,29200.0,114.3156,114.3242,114.0046,114.1255,29200.0
2014-06-19 09:45:00,132.14,132.15,131.83,131.85,31800.0,114.1428,114.1514,113.875,113.8923,31800.0
2014-06-19 09:50:00,131.85,132.0,131.8,131.88,32700.0,113.8923,114.0219,113.8491,113.9182,32700.0
2014-06-19 09:55:00,131.89,131.94,131.8,131.86,19200.0,113.9268,113.97,113.8491,113.9009,19200.0
2014-06-19 10:00:00,131.88,132.12,131.87,131.87,30400.0,113.9182,114.1255,113.9096,113.9096,30400.0
2014-06-19 10:05:00,131.87,132.03,131.85,131.99,34500.0,113.9096,114.0478,113.8923,114.0132,34500.0
2014-06-19 10:10:00,131.95,132.23,131.93,131.93,66000.0,113.9787,114.2205,113.9614,113.9614,66000.0
2014-06-19 10:15:00,131.95,132.12,131.94,131.99,22600.0,113.9787,114.1255,113.97,114.0132,22600.0
2014-06-19 10:20:00,131.94,131.98,131.83,131.89,33300.0,113.97,114.0046,113.875,113.9268,33300.0
2014-06-19 10:25:00,131.89,131.92,131.86,131.89,13800.0,113.9268,113.9528,113.9009,113.9268,13800.0
2014-06-19 10:30:00,131.91,131.93,131.84,131.92,14100.0,113.9441,113.9614,113.8837,113.9528,14100.0
2014-06-19 10:35:00,131.89,131.95,131.85,131.92,21300.0,113.9268,113.9787,113.8923,113.9528,21300.0
2014-06-19 10:40:00,131.92,132.12,131.92,132.12,30700.0,113.9528,114.1255,113.9528,114.1255,30700.0
2014-06-19 10:45:00,132.09,132.3,132.03,132.25,75200.0,114.0996,114.281,114.0478,114.2378,75200.0
2014-06-19 10:50:00,132.25,132.25,132.05,132.08,20200.0,114.2378,114.2378,114.065,114.091,20200.0
2014-06-19 10:55:00,132.08,132.08,131.97,131.98,19400.0,114.091,114.091,113.9959,114.0046,19400.0
2014-06-19 11:00:00,131.97,132.21,131.97,132.19,27600.0,113.9959,114.2033,113.9959,114.186,27600.0
2014-06-19 11:05:00,132.2,132.22,132.12,132.2,10300.0,114.1946,114.2119,114.1255,114.1946,10300.0
2014-06-19 11:10:00,132.21,132.4,132.2,132.33,22900.0,114.2033,114.3674,114.1946,114.3069,22900.0
2014-06-19 11:15:00,132.35,132.41,132.32,132.41,26600.0,114.3242,114.376,114.2983,114.376,26600.0
2014-06-19 11:20:00,132.41,132.44,132.35,132.36,21500.0,114.376,114.4019,114.3242,114.3328,21500.0
2014-06-19 11:25:00,132.34,132.44,132.34,132.36,26700.0,114.3156,114.4019,114.3156,114.3328,26700.0
2014-06-19 11:30:00,132.34,132.49,132.33,132.45,26100.0,114.3156,114.4451,114.3069,114.4106,26100.0
2014-06-19 11:35:00,132.46,132.49,132.0,132.47,31100.0,114.4192,114.4451,114.0219,114.4278,31100.0
2014-06-19 11:40:00,132.47,132.61,132.47,132.61,36900.0,114.4278,114.5488,114.4278,114.5488,36900.0
2014-06-19 11:45:00,132.61,132.62,132.5,132.53,31300.0,114.5488,114.5574,114.4538,114.4797,31300.0
2014-06-19 11:50:00,132.5,132.51,132.4,132.41,19400.0,114.4538,114.4624,114.3674,114.376,19400.0
2014-06-19 11:55:00,132.41,132.42,132.34,132.35,33400.0,114.376,114.3847,114.3156,114.3242,33400.0
2014-06-19 12:00:00,132.35,132.54,132.35,132.49,28600.0,114.3242,114.4883,114.3242,114.4451,28600.0
2014-06-19 12:05:00,132.49,132.59,132.44,132.44,26200.0,114.4451,114.5315,114.4019,114.4019,26200.0
2014-06-19 12:10:00,132.44,132.47,132.38,132.43,12100.0,114.4019,114.4278,114.3501,114.3933,12100.0
2014-06-19 12:15:00,132.43,132.44,132.39,132.41,6500.0,114.3933,114.4019,114.3587,114.376,6500.0
2014-06-19 12:20:00,132.42,132.42,132.34,132.37,17100.0,114.3847,114.3847,114.3156,114.3415,17100.0
2014-06-19 12:25:00,132.33,132.36,132.26,132.26,11700.0,114.3069,114.3328,114.2464,114.2464,11700.0
2014-06-19 12:30:00,132.26,132.4,132.26,132.4,8300.0,114.2464,114.3674,114.2464,114.3674,8300.0
2014-06-19 12:35:00,132.41,132.44,132.37,132.44,11700.0,114.376,114.4019,114.3415,114.4019,11700.0
2014-06-19 12:40:00,132.42,132.47,132.4,132.47,11300.0,114.3847,114.4278,114.3674,114.4278,11300.0
2014-06-19 12:45:00,132.47,132.47,132.27,132.28,15000.0,114.4278,114.4278,114.2551,114.2637,15000.0
2014-06-19 12:50:00,132.28,132.29,132.2,132.22,11600.0,114.2637,114.2724,114.1946,114.2119,11600.0
2014-06-19 12:55:00,132.21,132.27,132.16,132.17,11800.0,114.2033,114.2551,114.1601,114.1687,11800.0
2014-06-19 13:00:00,132.17,132.2,132.13,132.14,16500.0,114.1687,114.1946,114.1342,114.1428,16500.0
2014-06-19 13:05:00,132.14,132.21,132.14,132.2,12000.0,114.1428,114.2033,114.1428,114.1946,12000.0
2014-06-19 13:10:00,132.21,132.21,132.13,132.16,31400.0,114.2033,114.2033,114.1342,114.1601,31400.0
2014-06-19 13:15:00,132.16,132.18,132.13,132.16,18400.0,114.1601,114.1773,114.1342,114.1601,18400.0
2014-06-19 13:20:00,132.15,132.15,132.13,132.15,17500.0,114.1514,114.1514,114.1342,114.1514,17500.0
2014-06-19 13:25:00,132.14,132.25,132.14,132.25,21900.0,114.1428,114.2378,114.1428,114.2378,21900.0
2014-06-19 13:30:00,132.24,132.28,132.22,132.24,40300.0,114.2292,114.2637,114.2119,114.2292,40300.0
2014-06-19 13:35:00,132.27,132.38,132.27,132.3,15600.0,114.2551,114.3501,114.2551,114.281,15600.0
2014-06-19 13:40:00,132.3,132.4,132.3,132.36,13600.0,114.281,114.3674,114.281,114.3328,13600.0
2014-06-19 13:45:00,132.35,132.48,132.35,132.48,8600.0,114.3242,114.4365,114.3242,114.4365,8600.0
2014-06-19 13:50:00,132.47,132.5,132.43,132.43,8700.0,114.4278,114.4538,114.3933,114.3933,8700.0
2014-06-19 13:55:00,132.42,132.52,132.4,132.46,12600.0,114.3847,114.471,114.3674,114.4192,12600.0
2014-06-19 14:00:00,132.48,132.61,132.47,132.6,26700.0,114.4365,114.5488,114.4278,114.5401,26700.0
2014-06-19 14:05:00,132.61,132.61,132.5,132.5,16000.0,114.5488,114.5488,114.4538,114.4538,16000.0
2014-06-19 14:10:00,132.49,132.59,132.47,132.56,15300.0,114.4451,114.5315,114.4278,114.5056,15300.0
2014-06-19 14:15:00,132.55,132.56,132.48,132.5,11100.0,114.4969,114.5056,114.4365,114.4538,11100.0
2014-06-19 14:20:00,132.49,132.57,132.48,132.55,9600.0,114.4451,114.5142,114.4365,114.4969,9600.0
2014-06-19 14:25:00,132.54,132.54,132.48,132.5,17300.0,114.4883,114.4883,114.4365,114.4538,17300.0
2014-06-19 14:30:00,132.5,132.55,132.49,132.53,31200.0,114.4538,114.4969,114.4451,114.4797,31200.0
2014-06-19 14:35:00,132.54,132.59,132.51,132.56,17400.0,114.4883,114.5315,114.4624,114.5056,17400.0
2014-06-19 14:40:00,132.56,132.58,132.53,132.56,24800.0,114.5056,114.5229,114.4797,114.5056,24800.0
2014-06-19 14:45:00,132.56,132.62,132.56,132.6,19100.0,114.5056,114.5574,114.5056,114.5401,19100.0
2014-06-19 14:50:00,132.58,132.59,132.52,132.55,12800.0,114.5229,114.5315,114.471,114.4969,12800.0
2014-06-19 14:55:00,132.52,132.67,132.52,132.63,18000.0,114.471,114.6006,114.471,114.5661,18000.0
2014-06-19 15:00:00,132.63,132.67,132.6,132.66,18800.0,114.5661,114.6006,114.5401,114.592,18800.0
2014-06-19 15:05:00,132.65,132.72,132.59,132.69,18600.0,114.5833,114.6438,114.5315,114.6179,18600.0
2014-06-19 15:10:00,132.68,132.7,132.6,132.66,16700.0,114.6092,114.6265,114.5401,114.592,16700.0
2014-06-19 15:15:00,132.66,132.7,132.63,132.65,15600.0,114.592,114.6265,114.5661,114.5833,15600.0
2014-06-19 15:20:00,132.65,132.82,132.59,132.74,48500.0,114.5833,114.7302,114.5315,114.6611,48500.0
2014-06-19 15:25:00,132.73,132.75,132.64,132.71,12900.0,114.6524,114.6697,114.5747,114.6352,12900.0
2014-06-19 15:30:00,132.72,132.76,132.69,132.76,34300.0,114.6438,114.6783,114.6179,114.6783,34300.0
2014-06-19 15:35:00,132.76,132.85,132.73,132.83,38900.0,114.6783,114.7561,114.6524,114.7388,38900.0
2014-06-19 15:40:00,132.83,132.9,132.81,132.86,47900.0,114.7388,114.7993,114.7215,114.7647,47900.0
2014-06-19 15:45:00,132.87,132.93,132.8,132.83,64500.0,114.7734,114.8252,114.7129,114.7388,64500.0
2014-06-19 15:50:00,132.83,132.88,132.79,132.83,71500.0,114.7388,114.782,114.7043,114.7388,71500.0
2014-06-19 15:55:00,132.83,132.88,132.82,132.82,108100.0,114.7388,114.782,114.7302,114.7302,108100.0
2014-06-20 09:30:00,133.48,133.58,133.1,133.3,1825400.0,115.3003,115.3867,114.972,115.1448,1825400.0
2014-06-20 09:35:00,133.3,133.4,133.22,133.32,42400.0,115.1448,115.2312,115.0757,115.1621,42400.0
2014-06-20 09:40:00,133.34,133.57,133.17,133.49,54600.0,115.1794,115.378,115.0325,115.3089,54600.0
2014-06-20 09:45:00,133.47,133.58,133.32,133.57,61700.0,115.2916,115.3867,115.1621,115.378,61700.0
2014-06-20 09:50:00,133.59,133.61,133.23,133.54,196400.0,115.3953,115.4126,115.0843,115.3521,196400.0
2014-06-20 09:55:00,133.54,133.72,133.54,133.72,45000.0,115.3521,115.5076,115.3521,115.5076,45000.0
2014-06-20 10:00:00,133.7,133.79,133.6,133.69,52900.0,115.4903,115.5681,115.4039,115.4817,52900.0
2014-06-20 10:05:00,133.73,133.77,133.68,133.76,33200.0,115.5162,115.5508,115.473,115.5422,33200.0
2014-06-20 10:10:00,133.77,133.91,133.77,133.85,35600.0,115.5508,115.6717,115.5508,115.6199,35600.0
2014-06-20 10:15:00,133.87,134.08,133.83,133.85,134500.0,115.6372,115.8186,115.6026,115.6199,134500.0
2014-06-20 10:20:00,133.83,133.83,133.7,133.75,51100.0,115.6026,115.6026,115.4903,115.5335,51100.0
2014-06-20 10:25:00,133.74,133.86,133.46,133.52,192500.0,115.5249,115.6285,115.283,115.3348,192500.0
2014-06-20 10:30:00,133.55,133.61,133.42,133.59,50800.0,115.3608,115.4126,115.2485,115.3953,50800.0
2014-06-20 10:35:00,133.59,133.61,133.49,133.58,35300.0,115.3953,115.4126,115.3089,115.3867,35300.0
2014-06-20 10:40:00,133.6,133.62,133.49,133.52,11800.0,115.4039,115.4212,115.3089,115.3348,11800.0
2014-06-20 10:45:00,133.54,133.6,133.48,133.5,12000.0,115.3521,115.4039,115.3003,115.3176,12000.0
2014-06-20 10:50:00,133.49,133.52,133.4,133.47,14600.0,115.3089,115.3348,115.2312,115.2916,14600.0
2014-06-20 10:55:00,133.49,133.59,133.44,133.52,12600.0,115.3089,115.3953,115.2657,115.3348,12600.0
2014-06-20 11:00:00,133.53,133.64,133.5,133.53,9000.0,115.3435,115.4385,115.3176,115.3435,9000.0
2014-06-20 11:05:00,133.53,133.55,133.45,133.47,12000.0,115.3435,115.3608,115.2744,115.2916,12000.0
2014-06-20 11:10:00,133.49,133.53,133.41,133.47,9500.0,115.3089,115.3435,115.2398,115.2916,9500.0
2014-06-20 11:15:00,133.46,133.47,133.28,133.28,10300.0,115.283,115.2916,115.1275,115.1275,10300.0
2014-06-20 11:20:00,133.28,133.4,133.25,133.34,16700.0,115.1275,115.2312,115.1016,115.1794,16700.0
2014-06-20 11:25:00,133.35,133.38,133.26,133.3,22700.0,115.188,115.2139,115.1102,115.1448,22700.0
2014-06-20 11:30:00,133.31,133.31,133.21,133.23,13600.0,115.1534,115.1534,115.0671,115.0843,13600.0
2014-06-20 11:35:00,133.21,133.31,133.21,133.28,14400.0,115.0671,115.1534,115.0671,115.1275,14400.0
2014-06-20 11:40:00,133.27,133.28,133.23,133.28,9600.0,115.1189,115.1275,115.0843,115.1275,9600.0
2014-06-20 11:45:00,133.28,133.33,133.24,133.25,28800.0,115.1275,115.1707,115.093,115.1016,28800.0
2014-06-20 11:50:00,133.24,133.27,133.18,133.27,21600.0,115.093,115.1189,115.0411,115.1189,21600.0
2014-06-20 11:55:00,133.27,133.28,133.19,133.22,10300.0,115.1189,115.1275,115.0498,115.0757,10300.0
2014-06-20 12:00:00,133.2,133.26,133.2,133.21,12800.0,115.0584,115.1102,115.0584,115.0671,12800.0
2014-06-20 12:05:00,133.22,133.23,133.11,133.17,15200.0,115.0757,115.0843,114.9807,115.0325,15200.0
2014-06-20 12:10:00,133.16,133.19,133.11,133.12,8900.0,115.0239,115.0498,114.9807,114.9893,8900.0
2014-06-20 12:15:00,133.12,133.12,133.03,133.07,15300.0,114.9893,114.9893,114.9116,114.9461,15300.0
2014-06-20 12:20:00,133.09,133.15,133.06,133.11,12200.0,114.9634,115.0152,114.9375,114.9807,12200.0
2014-06-20 12:25:00,133.11,133.12,133.02,133.05,11200.0,114.9807,114.9893,114.9029,114.9289,11200.0
2014-06-20 12:30:00,133.04,133.18,133.04,133.18,14000.0,114.9202,115.0411,114.9202,115.0411,14000.0
2014-06-20 12:35:00,133.17,133.17,133.0,133.02,15600.0,115.0325,115.0325,114.8857,114.9029,15600.0
2014-06-20 12:40:00,133.03,133.06,132.99,133.03,13300.0,114.9116,114.9375,114.877,114.9116,13300.0
2014-06-20 12:45:00,133.07,133.07,133.02,133.06,15700.0,114.9461,114.9461,114.9029,114.9375,15700.0
2014-06-20 12:50:00,133.06,133.11,133.04,133.08,14500.0,114.9375,114.9807,114.9202,114.9548,14500.0
2014-06-20 12:55:00,133.05,133.08,133.04,133.05,10800.0,114.9289,114.9548,114.9202,114.9289,10800.0
2014-06-20 13:00:00,133.07,133.07,132.9,132.91,16100.0,114.9461,114.9461,114.7993,114.8079,16100.0
2014-06-20 13:05:00,132.9,132.92,132.84,132.87,24400.0,114.7993,114.8166,114.7475,114.7734,24400.0
2014-06-20 13:10:00,132.87,132.87,132.73,132.76,16800.0,114.7734,114.7734,114.6524,114.6783,16800.0
2014-06-20 13:15:00,132.77,132.78,132.64,132.65,15800.0,114.687,114.6956,114.5747,114.5833,15800.0
2014-06-20 13:20:00,132.66,132.75,132.61,132.75,37000.0,114.592,114.6697,114.5488,114.6697,37000.0
2014-06-20 13:25:00,132.73,132.89,132.73,132.87,17000.0,114.6524,114.7906,114.6524,114.7734,17000.0
2014-06-20 13:30:00,132.88,132.91,132.84,132.85,13100.0,114.782,114.8079,114.7475,114.7561,13100.0
2014-06-20 13:35:00,132.87,133.05,132.86,133.02,18700.0,114.7734,114.9289,114.7647,114.9029,18700.0
2014-06-20 13:40:00,133.03,133.06,132.96,132.98,10000.0,114.9116,114.9375,114.8511,114.8684,10000.0
2014-06-20 13:45:00,132.98,133.0,132.95,132.99,16900.0,114.8684,114.8857,114.8425,114.877,16900.0
2014-06-20 13:50:00,132.99,133.1,132.99,133.09,11000.0,114.877,114.972,114.877,114.9634,11000.0
2014-06-20 13:55:00,133.1,133.12,133.06,133.07,20600.0,114.972,114.9893,114.9375,114.9461,20600.0
2014-06-20 14:00:00,133.08,133.08,132.93,132.93,8000.0,114.9548,114.9548,114.8252,114.8252,8000.0
2014-06-20 14:05:00,132.94,133.01,132.91,133.01,12700.0,114.8338,114.8943,114.8079,114.8943,12700.0
2014-06-20 14:10:00,133.02,133.12,133.02,133.11,9700.0,114.9029,114.9893,114.9029,114.9807,9700.0
2014-06-20 14:15:00,133.12,133.13,133.07,133.1,8400.0,114.9893,114.998,114.9461,114.972,8400.0
2014-06-20 14:20:00,133.08,133.1,133.06,133.08,8100.0,114.9548,114.972,114.9375,114.9548,8100.0
2014-06-20 14:25:00,133.08,133.1,133.05,133.1,12100.0,114.9548,114.972,114.9289,114.972,12100.0
2014-06-20 14:30:00,133.08,133.11,133.05,133.06,9800.0,114.9548,114.9807,114.9289,114.9375,9800.0
2014-06-20 14:35:00,133.05,133.08,133.03,133.08,6100.0,114.9289,114.9548,114.9116,114.9548,6100.0
2014-06-20 14:40:00,133.07,133.13,133.07,133.11,17800.0,114.9461,114.998,114.9461,114.9807,17800.0
2014-06-20 14:45:00,133.12,133.13,132.95,132.95,65200.0,114.9893,114.998,114.8425,114.8425,65200.0
2014-06-20 14:50:00,132.96,132.96,132.69,132.71,111100.0,114.8511,114.8511,114.6179,114.6352,111100.0
2014-06-20 14:55:00,132.71,132.76,132.69,132.7,74100.0,114.6352,114.6783,114.6179,114.6265,74100.0
2014-06-20 15:00:00,132.7,132.72,132.64,132.69,33800.0,114.6265,114.6438,114.5747,114.6179,33800.0
2014-06-20 15:05:00,132.69,132.74,132.68,132.72,36100.0,114.6179,114.6611,114.6092,114.6438,36100.0
2014-06-20 15:10:00,132.72,132.73,132.66,132.67,24300.0,114.6438,114.6524,114.592,114.6006,24300.0
2014-06-20 15:15:00,132.67,132.68,132.64,132.66,31100.0,114.6006,114.6092,114.5747,114.592,31100.0
2014-06-20 15:20:00,132.65,132.66,132.42,132.45,115700.0,114.5833,114.592,114.3847,114.4106,115700.0
2014-06-20 15:25:00,132.45,132.54,132.44,132.47,81200.0,114.4106,114.4883,114.4019,114.4278,81200.0
2014-06-20 15:30:00,132.47,132.54,132.46,132.5,81300.0,114.4278,114.4883,114.4192,114.4538,81300.0
2014-06-20 15:35:00,132.52,132.55,132.49,132.52,97000.0,114.471,114.4969,114.4451,114.471,97000.0
2014-06-20 15:40:00,132.52,132.53,132.39,132.43,121700.0,114.471,114.4797,114.3587,114.3933,121700.0
2014-06-20 15:45:00,132.42,132.43,132.2,132.2,198300.0,114.3847,114.3933,114.1946,114.1946,198300.0
2014-06-20 15:50:00,132.2,132.35,132.19,132.24,174500.0,114.1946,114.3242,114.186,114.2292,174500.0
2014-06-20 15:55:00,132.25,132.3,132.09,132.13,473700.0,114.2378,114.281,114.0996,114.1342,473700.0
2014-06-23 09:30:00,132.32,132.53,131.99,131.99,125100.0,114.2983,114.4797,114.0132,114.0132,125100.0
2014-06-23 09:35:00,131.95,132.0,131.29,131.46,97700.0,113.9787,114.0219,113.4086,113.5554,97700.0
2014-06-23 09:40:00,131.46,131.6,131.28,131.4,63900.0,113.5554,113.6763,113.3999,113.5036,63900.0
2014-06-23 09:45:00,131.4,131.4,130.8,131.0,108100.0,113.5036,113.5036,112.9853,113.1581,108100.0
2014-06-23 09:50:00,131.02,131.25,130.99,131.18,53300.0,113.1753,113.374,113.1494,113.3135,53300.0
2014-06-23 09:55:00,131.2,131.22,131.02,131.17,28900.0,113.3308,113.3481,113.1753,113.3049,28900.0
2014-06-23 10:00:00,131.15,131.3,131.08,131.26,43100.0,113.2876,113.4172,113.2272,113.3826,43100.0
2014-06-23 10:05:00,131.27,131.43,131.26,131.42,58800.0,113.3913,113.5295,113.3826,113.5209,58800.0
2014-06-23 10:10:00,131.41,131.41,131.21,131.25,54700.0,113.5122,113.5122,113.3395,113.374,54700.0
2014-06-23 10:15:00,131.25,131.28,131.17,131.2,32100.0,113.374,113.3999,113.3049,113.3308,32100.0
2014-06-23 10:20:00,131.2,131.24,131.12,131.24,58700.0,113.3308,113.3654,113.2617,113.3654,58700.0
2014-06-23 10:25:00,131.24,131.27,131.09,131.18,40600.0,113.3654,113.3913,113.2358,113.3135,40600.0
2014-06-23 10:30:00,131.2,131.38,131.14,131.24,54900.0,113.3308,113.4863,113.279,113.3654,54900.0
2014-06-23 10:35:00,131.24,131.25,131.15,131.19,38600.0,113.3654,113.374,113.2876,113.3222,38600.0
2014-06-23 10:40:00,131.17,131.3,131.15,131.26,56100.0,113.3049,113.4172,113.2876,113.3826,56100.0
2014-06-23 10:45:00,131.25,131.33,131.16,131.19,53200.0,113.374,113.4431,113.2963,113.3222,53200.0
2014-06-23 10:50:00,131.23,131.3,131.19,131.29,34900.0,113.3567,113.4172,113.3222,113.4086,34900.0
2014-06-23 10:55:00,131.29,131.34,131.23,131.31,44000.0,113.4086,113.4517,113.3567,113.4258,44000.0
2014-06-23 11:00:00,131.29,131.31,131.2,131.28,51000.0,113.4086,113.4258,113.3308,113.3999,51000.0
2014-06-23 11:05:00,131.29,131.32,131.23,131.3,36400.0,113.4086,113.4345,113.3567,113.4172,36400.0
2014-06-23 11:10:00,131.3,131.32,131.23,131.24,38900.0,113.4172,113.4345,113.3567,113.3654,38900.0
2014-06-23 11:15:00,131.26,131.29,131.23,131.28,10100.0,113.3826,113.4086,113.3567,113.3999,10100.0
2014-06-23 11:20:00,131.28,131.3,131.24,131.27,30500.0,113.3999,113.4172,113.3654,113.3913,30500.0
2014-06-23 11:25:00,131.27,131.3,131.15,131.2,49500.0,113.3913,113.4172,113.2876,113.3308,49500.0
2014-06-23 11:30:00,131.2,131.2,131.12,131.13,23700.0,113.3308,113.3308,113.2617,113.2704,23700.0
2014-06-23 11:35:00,131.13,131.16,131.0,131.06,53100.0,113.2704,113.2963,113.1581,113.2099,53100.0
2014-06-23 11:40:00,131.06,131.21,131.06,131.12,32500.0,113.2099,113.3395,113.2099,113.2617,32500.0
2014-06-23 11:45:00,131.11,131.17,131.07,131.09,18800.0,113.2531,113.3049,113.2185,113.2358,18800.0
2014-06-23 11:50:00,131.11,131.15,131.01,131.02,31000.0,113.2531,113.2876,113.1667,113.1753,31000.0
2014-06-23 11:55:00,131.02,131.07,131.0,131.01,24200.0,113.1753,113.2185,113.1581,113.1667,24200.0
2014-06-23 12:00:00,131.02,131.05,130.99,131.04,59700.0,113.1753,113.2012,113.1494,113.1926,59700.0
2014-06-23 12:05:00,131.05,131.1,131.04,131.09,32800.0,113.2012,113.2444,113.1926,113.2358,32800.0
2014-06-23 12:10:00,131.09,131.1,131.01,131.05,18800.0,113.2358,113.2444,113.1667,113.2012,18800.0
2014-06-23 12:15:00,131.05,131.1,131.04,131.05,35000.0,113.2012,113.2444,113.1926,113.2012,35000.0
2014-06-23 12:20:00,131.05,131.08,131.01,131.03,22000.0,113.2012,113.2272,113.1667,113.184,22000.0
2014-06-23 12:25:00,131.05,131.08,130.99,131.04,54400.0,113.2012,113.2272,113.1494,113.1926,54400.0
2014-06-23 12:30:00,131.05,131.14,131.04,131.06,41700.0,113.2012,113.279,113.1926,113.2099,41700.0
2014-06-23 12:35:00,131.06,131.07,131.0,131.04,19700.0,113.2099,113.2185,113.1581,113.1926,19700.0
2014-06-23 12:40:00,131.06,131.09,131.04,131.09,13200.0,113.2099,113.2358,113.1926,113.2358,13200.0
2014-06-23 12:45:00,131.08,131.11,131.03,131.11,33600.0,113.2272,113.2531,113.184,113.2531,33600.0
2014-06-23 12:50:00,131.09,131.14,131.07,131.13,49900.0,113.2358,113.279,113.2185,113.2704,49900.0
2014-06-23 12:55:00,131.12,131.17,131.07,131.1,43500.0,113.2617,113.3049,113.2185,113.2444,43500.0
2014-06-23 13:00:00,131.11,131.17,131.1,131.14,22600.0,113.2531,113.3049,113.2444,113.279,22600.0
2014-06-23 13:05:00,131.14,131.15,131.09,131.09,19000.0,113.279,113.2876,113.2358,113.2358,19000.0
2014-06-23 13:10:00,131.1,131.13,131.06,131.06,24500.0,113.2444,113.2704,113.2099,113.2099,24500.0
2014-06-23 13:15:00,131.07,131.11,131.0,131.01,25200.0,113.2185,113.2531,113.1581,113.1667,25200.0
2014-06-23 13:20:00,131.0,131.08,130.92,130.92,42300.0,113.1581,113.2272,113.089,113.089,42300.0
2014-06-23 13:25:00,130.92,130.97,130.88,130.9,38000.0,113.089,113.1321,113.0544,113.0717,38000.0
2014-06-23 13:30:00,130.91,130.92,130.8,130.82,41500.0,113.0803,113.089,112.9853,113.0026,41500.0
2014-06-23 13:35:00,130.85,130.89,130.8,130.8,39100.0,113.0285,113.063,112.9853,112.9853,39100.0
2014-06-23 13:40:00,130.81,130.84,130.8,130.8,33200.0,112.9939,113.0198,112.9853,112.9853,33200.0
2014-06-23 13:45:00,130.82,130.82,130.66,130.76,85000.0,113.0026,113.0026,112.8644,112.9507,85000.0
2014-06-23 13:50:00,130.76,130.91,130.75,130.91,37100.0,112.9507,113.0803,112.9421,113.0803,37100.0
2014-06-23 13:55:00,130.91,130.91,130.79,130.84,61900.0,113.0803,113.0803,112.9767,113.0198,61900.0
2014-06-23 14:00:00,130.85,130.87,130.76,130.78,30100.0,113.0285,113.0458,112.9507,112.968,30100.0
2014-06-23 14:05:00,130.79,130.81,130.76,130.8,24500.0,112.9767,112.9939,112.9507,112.9853,24500.0
2014-06-23 14:10:00,130.79,130.85,130.78,130.83,35200.0,112.9767,113.0285,112.968,113.0112,35200.0
2014-06-23 14:15:00,130.83,130.92,130.77,130.88,52100.0,113.0112,113.089,112.9594,113.0544,52100.0
2014-06-23 14:20:00,130.88,130.88,130.8,130.86,27100.0,113.0544,113.0544,112.9853,113.0371,27100.0
2014-06-23 14:25:00,130.85,130.85,130.79,130.82,28500.0,113.0285,113.0285,112.9767,113.0026,28500.0
2014-06-23 14:30:00,130.83,130.83,130.79,130.79,28800.0,113.0112,113.0112,112.9767,112.9767,28800.0
2014-06-23 14:35:00,130.8,130.81,130.75,130.81,15900.0,112.9853,112.9939,112.9421,112.9939,15900.0
2014-06-23 14:40:00,130.81,130.82,130.78,130.79,21000.0,112.9939,113.0026,112.968,112.9767,21000.0
2014-06-23 14:45:00,130.81,130.82,130.77,130.78,31500.0,112.9939,113.0026,112.9594,112.968,31500.0
2014-06-23 14:50:00,130.78,130.8,130.73,130.78,53600.0,112.968,112.9853,112.9248,112.968,53600.0
2014-06-23 14:55:00,130.78,130.8,130.7,130.71,65700.0,112.968,112.9853,112.8989,112.9076,65700.0
2014-06-23 15:00:00,130.71,130.77,130.65,130.71,82400.0,112.9076,112.9594,112.8557,112.9076,82400.0
2014-06-23 15:05:00,130.72,130.75,130.67,130.67,37900.0,112.9162,112.9421,112.873,112.873,37900.0
2014-06-23 15:10:00,130.67,130.72,130.65,130.67,45500.0,112.873,112.9162,112.8557,112.873,45500.0
2014-06-23 15:15:00,130.67,130.74,130.67,130.73,102800.0,112.873,112.9335,112.873,112.9248,102800.0
2014-06-23 15:20:00,130.72,130.78,130.72,130.77,45800.0,112.9162,112.968,112.9162,112.9594,45800.0
2014-06-23 15:25:00,130.77,130.84,130.75,130.8,94100.0,112.9594,113.0198,112.9421,112.9853,94100.0
2014-06-23 15:30:00,130.8,130.87,130.79,130.84,39000.0,112.9853,113.0458,112.9767,113.0198,39000.0
2014-06-23 15:35:00,130.84,130.88,130.81,130.88,64100.0,113.0198,113.0544,112.9939,113.0544,64100.0
2014-06-23 15:40:00,130.88,130.92,130.86,130.89,66700.0,113.0544,113.089,113.0371,113.063,66700.0
2014-06-23 15:45:00,130.88,131.0,130.86,130.97,105000.0,113.0544,113.1581,113.0371,113.1321,105000.0
2014-06-23 15:50:00,130.96,130.97,130.85,130.87,84900.0,113.1235,113.1321,113.0285,113.0458,84900.0
2014-06-23 15:55:00,130.86,131.0,130.84,130.85,165000.0,113.0371,113.1581,113.0198,113.0285,165000.0
2014-06-24 09:30:00,130.5,130.74,130.32,130.73,82900.0,112.7262,112.9335,112.5707,112.9248,82900.0
2014-06-24 09:35:00,130.7,130.82,130.57,130.67,41700.0,112.8989,113.0026,112.7866,112.873,41700.0
2014-06-24 09:40:00,130.66,130.76,130.6,130.72,41300.0,112.8644,112.9507,112.8125,112.9162,41300.0
2014-06-24 09:45:00,130.74,130.85,130.62,130.74,50600.0,112.9335,113.0285,112.8298,112.9335,50600.0
2014-06-24 09:50:00,130.73,130.8,130.59,130.68,72000.0,112.9248,112.9853,112.8039,112.8816,72000.0
2014-06-24 09:55:00,130.66,131.0,130.66,130.95,124700.0,112.8644,113.1581,112.8644,113.1149,124700.0
2014-06-24 10:00:00,130.97,131.02,130.61,130.79,95700.0,113.1321,113.1753,112.8212,112.9767,95700.0
2014-06-24 10:05:00,130.79,130.85,130.68,130.75,69000.0,112.9767,113.0285,112.8816,112.9421,69000.0
2014-06-24 10:10:00,130.75,130.76,130.7,130.75,82300.0,112.9421,112.9507,112.8989,112.9421,82300.0
2014-06-24 10:15:00,130.75,131.08,130.7,130.98,67000.0,112.9421,113.2272,112.8989,113.1408,67000.0
2014-06-24 10:20:00,130.99,131.08,130.97,131.05,18300.0,113.1494,113.2272,113.1321,113.2012,18300.0
2014-06-24 10:25:00,131.05,131.06,130.81,131.06,29400.0,113.2012,113.2099,112.9939,113.2099,29400.0
2014-06-24 10:30:00,131.09,131.24,131.02,131.03,32800.0,113.2358,113.3654,113.1753,113.184,32800.0
2014-06-24 10:35:00,131.04,131.19,131.03,131.15,26300.0,113.1926,113.3222,113.184,113.2876,26300.0
2014-06-24 10:40:00,131.15,131.19,131.1,131.12,34400.0,113.2876,113.3222,113.2444,113.2617,34400.0
2014-06-24 10:45:00,131.1,131.15,131.08,131.11,30600.0,113.2444,113.2876,113.2272,113.2531,30600.0
2014-06-24 10:50:00,131.11,131.17,131.04,131.04,43400.0,113.2531,113.3049,113.1926,113.1926,43400.0
2014-06-24 10:55:00,131.04,131.06,130.88,130.98,54600.0,113.1926,113.2099,113.0544,113.1408,54600.0
2014-06-24 11:00:00,131.0,131.1,131.0,131.01,19600.0,113.1581,113.2444,113.1581,113.1667,19600.0
2014-06-24 11:05:00,131.03,131.03,130.8,130.84,25000.0,113.184,113.184,112.9853,113.0198,25000.0
2014-06-24 11:10:00,130.84,130.84,130.72,130.8,43500.0,113.0198,113.0198,112.9162,112.9853,43500.0
2014-06-24 11:15:00,130.79,130.89,130.75,130.85,33700.0,112.9767,113.063,112.9421,113.0285,33700.0
2014-06-24 11:20:00,130.85,130.91,130.83,130.85,16800.0,113.0285,113.0803,113.0112,113.0285,16800.0
2014-06-24 11:25:00,130.85,130.86,130.75,130.76,31000.0,113.0285,113.0371,112.9421,112.9507,31000.0
2014-06-24 11:30:00,130.76,130.86,130.75,130.77,76400.0,112.9507,113.0371,112.9421,112.9594,76400.0
2014-06-24 11:35:00,130.79,130.83,130.76,130.82,20900.0,112.9767,113.0112,112.9507,113.0026,20900.0
2014-06-24 11:40:00,130.83,130.9,130.77,130.9,20300.0,113.0112,113.0717,112.9594,113.0717,20300.0
2014-06-24 11:45:00,130.9,130.93,130.8,130.85,48200.0,113.0717,113.0976,112.9853,113.0285,48200.0
2014-06-24 11:50:00,130.87,130.87,130.76,130.8,27500.0,113.0458,113.0458,112.9507,112.9853,27500.0
2014-06-24 11:55:00,130.8,130.82,130.78,130.81,24800.0,112.9853,113.0026,112.968,112.9939,24800.0
2014-06-24 12:00:00,130.82,130.82,130.79,130.82,21300.0,113.0026,113.0026,112.9767,113.0026,21300.0
2014-06-24 12:05:00,130.82,130.86,130.78,130.85,22500.0,113.0026,113.0371,112.968,113.0285,22500.0
2014-06-24 12:10:00,130.86,130.93,130.85,130.93,16700.0,113.0371,113.0976,113.0285,113.0976,16700.0
2014-06-24 12:15:00,130.93,131.03,130.92,131.01,14500.0,113.0976,113.184,113.089,113.1667,14500.0
2014-06-24 12:20:00,131.0,131.01,130.96,130.96,12500.0,113.1581,113.1667,113.1235,113.1235,12500.0
2014-06-24 12:25:00,130.97,131.02,130.97,131.02,11500.0,113.1321,113.1753,113.1321,113.1753,11500.0
2014-06-24 12:30:00,131.01,131.01,130.94,130.95,13200.0,113.1667,113.1667,113.1062,113.1149,13200.0
2014-06-24 12:35:00,130.96,130.96,130.86,130.91,11100.0,113.1235,113.1235,113.0371,113.0803,11100.0
2014-06-24 12:40:00,130.91,130.97,130.91,130.96,7700.0,113.0803,113.1321,113.0803,113.1235,7700.0
2014-06-24 12:45:00,130.95,130.96,130.84,130.86,15600.0,113.1149,113.1235,113.0198,113.0371,15600.0
2014-06-24 12:50:00,130.85,131.0,130.85,130.98,23500.0,113.0285,113.1581,113.0285,113.1408,23500.0
2014-06-24 12:55:00,130.99,130.99,130.76,130.78,14300.0,113.1494,113.1494,112.9507,112.968,14300.0
2014-06-24 13:00:00,130.79,130.79,130.65,130.71,27100.0,112.9767,112.9767,112.8557,112.9076,27100.0
2014-06-24 13:05:00,130.69,130.69,130.6,130.61,18200.0,112.8903,112.8903,112.8125,112.8212,18200.0
2014-06-24 13:10:00,130.6,130.66,130.53,130.55,21400.0,112.8125,112.8644,112.7521,112.7693,21400.0
2014-06-24 13:15:00,130.54,130.55,130.4,130.47,39700.0,112.7607,112.7693,112.6398,112.7002,39700.0
2014-06-24 13:20:00,130.46,130.46,130.3,130.3,29000.0,112.6916,112.6916,112.5534,112.5534,29000.0
2014-06-24 13:25:00,130.3,130.45,130.3,130.41,33700.0,112.5534,112.683,112.5534,112.6484,33700.0
2014-06-24 13:30:00,130.41,130.45,130.34,130.39,17500.0,112.6484,112.683,112.5879,112.6311,17500.0
2014-06-24 13:35:00,130.41,130.41,130.33,130.36,17500.0,112.6484,112.6484,112.5793,112.6052,17500.0
2014-06-24 13:40:00,130.39,130.39,130.27,130.3,20900.0,112.6311,112.6311,112.5275,112.5534,20900.0
2014-06-24 13:45:00,130.3,130.3,130.16,130.16,65400.0,112.5534,112.5534,112.4325,112.4325,65400.0
2014-06-24 13:50:00,130.18,130.22,130.02,130.03,65800.0,112.4497,112.4843,112.3115,112.3202,65800.0
2014-06-24 13:55:00,130.06,130.08,129.8,129.84,135500.0,112.3461,112.3634,112.1215,112.156,135500.0
2014-06-24 14:00:00,129.83,130.03,129.83,130.02,28600.0,112.1474,112.3202,112.1474,112.3115,28600.0
2014-06-24 14:05:00,130.04,130.09,129.99,130.09,38700.0,112.3288,112.372,112.2856,112.372,38700.0
2014-06-24 14:10:00,130.09,130.13,130.04,130.12,36600.0,112.372,112.4065,112.3288,112.3979,36600.0
2014-06-24 14:15:00,130.11,130.13,130.04,130.08,42000.0,112.3893,112.4065,112.3288,112.3634,42000.0
2014-06-24 14:20:00,130.05,130.08,130.03,130.03,12300.0,112.3374,112.3634,112.3202,112.3202,12300.0
2014-06-24 14:25:00,130.03,130.05,129.86,129.88,26600.0,112.3202,112.3374,112.1733,112.1906,26600.0
2014-06-24 14:30:00,129.87,129.91,129.82,129.87,39100.0,112.182,112.2165,112.1388,112.182,39100.0
2014-06-24 14:35:00,129.87,129.93,129.87,129.87,39200.0,112.182,112.2338,112.182,112.182,39200.0
2014-06-24 14:40:00,129.87,129.9,129.85,129.9,16900.0,112.182,112.2079,112.1647,112.2079,16900.0
2014-06-24 14:45:00,129.9,129.97,129.89,129.96,25600.0,112.2079,112.2683,112.1992,112.2597,25600.0
2014-06-24 14:50:00,129.96,129.96,129.84,129.87,32200.0,112.2597,112.2597,112.156,112.182,32200.0
2014-06-24 14:55:00,129.86,129.93,129.84,129.88,33300.0,112.1733,112.2338,112.156,112.1906,33300.0
2014-06-24 15:00:00,129.88,129.88,129.7,129.78,58700.0,112.1906,112.1906,112.0351,112.1042,58700.0
2014-06-24 15:05:00,129.81,129.83,129.64,129.65,26600.0,112.1301,112.1474,111.9833,111.9919,26600.0
2014-06-24 15:10:00,129.64,129.65,129.5,129.53,75300.0,111.9833,111.9919,111.8624,111.8883,75300.0
2014-06-24 15:15:00,129.52,129.61,129.45,129.46,52000.0,111.8796,111.9574,111.8192,111.8278,52000.0
2014-06-24 15:20:00,129.45,129.48,129.2,129.21,158800.0,111.8192,111.8451,111.6032,111.6119,158800.0
2014-06-24 15:25:00,129.23,129.38,129.14,129.29,99800.0,111.6291,111.7587,111.5514,111.681,99800.0
2014-06-24 15:30:00,129.29,129.32,129.11,129.13,110900.0,111.681,111.7069,111.5255,111.5427,110900.0
2014-06-24 15:35:00,129.15,129.21,129.03,129.03,138200.0,111.56,111.6119,111.4564,111.4564,138200.0
2014-06-24 15:40:00,129.04,129.27,129.0,129.23,120600.0,111.465,111.6637,111.4305,111.6291,120600.0
2014-06-24 15:45:00,129.24,129.32,129.13,129.27,106000.0,111.6378,111.7069,111.5427,111.6637,106000.0
2014-06-24 15:50:00,129.26,129.28,129.12,129.18,97200.0,111.655,111.6723,111.5341,111.5859,97200.0
2014-06-24 15:55:00,129.17,129.3,129.12,129.15,142100.0,111.5773,111.6896,111.5341,111.56,142100.0
2014-06-25 09:30:00,129.04,129.14,128.86,129.03,123500.0,111.465,111.5514,111.3095,111.4564,123500.0
2014-06-25 09:35:00,129.03,129.05,128.31,128.43,114700.0,111.4564,111.4736,110.8344,110.9381,114700.0
2014-06-25 09:40:00,128.4,128.7,128.4,128.53,82000.0,110.9122,111.1713,110.9122,111.0245,82000.0
2014-06-25 09:45:00,128.53,128.61,128.1,128.11,317600.0,111.0245,111.0936,110.653,110.6617,317600.0
2014-06-25 09:50:00,128.11,128.12,127.8,127.81,181400.0,110.6617,110.6703,110.3939,110.4025,181400.0
2014-06-25 09:55:00,127.84,127.89,127.56,127.82,222700.0,110.4284,110.4716,110.1866,110.4112,222700.0
2014-06-25 10:00:00,127.84,128.07,127.73,127.92,146400.0,110.4284,110.6271,110.3334,110.4975,146400.0
2014-06-25 10:05:00,127.92,127.93,127.7,127.89,111600.0,110.4975,110.5062,110.3075,110.4716,111600.0
2014-06-25 10:10:00,127.94,128.4,127.9,128.37,85000.0,110.5148,110.9122,110.4803,110.8863,85000.0
2014-06-25 10:15:00,128.35,128.4,127.84,128.07,202700.0,110.869,110.9122,110.4284,110.6271,202700.0
2014-06-25 10:20:00,128.05,128.08,127.68,127.71,78800.0,110.6098,110.6358,110.2902,110.3161,78800.0
2014-06-25 10:25:00,127.71,127.82,127.59,127.7,109600.0,110.3161,110.4112,110.2125,110.3075,109600.0
2014-06-25 10:30:00,127.69,127.82,127.6,127.62,67600.0,110.2989,110.4112,110.2211,110.2384,67600.0
2014-06-25 10:35:00,127.62,127.68,127.56,127.56,50900.0,110.2384,110.2902,110.1866,110.1866,50900.0
2014-06-25 10:40:00,127.57,127.58,127.42,127.49,118100.0,110.1952,110.2039,110.0656,110.1261,118100.0
2014-06-25 10:45:00,127.48,127.62,127.29,127.59,121600.0,110.1175,110.2384,109.9534,110.2125,121600.0
2014-06-25 10:50:00,127.56,127.72,127.5,127.6,121400.0,110.1866,110.3248,110.1347,110.2211,121400.0
2014-06-25 10:55:00,127.6,127.77,127.54,127.77,95900.0,110.2211,110.368,110.1693,110.368,95900.0
2014-06-25 11:00:00,127.75,127.85,127.59,127.85,93300.0,110.3507,110.4371,110.2125,110.4371,93300.0
2014-06-25 11:05:00,127.86,127.88,127.65,127.67,49000.0,110.4457,110.463,110.2643,110.2816,49000.0
2014-06-25 11:10:00,127.69,127.75,127.62,127.64,65100.0,110.2989,110.3507,110.2384,110.2557,65100.0
2014-06-25 11:15:00,127.64,127.68,127.38,127.47,73500.0,110.2557,110.2902,110.0311,110.1088,73500.0
2014-06-25 11:20:00,127.43,127.48,127.3,127.38,86600.0,110.0743,110.1175,109.962,110.0311,86600.0
2014-06-25 11:25:00,127.38,127.43,127.3,127.37,66500.0,110.0311,110.0743,109.962,110.0225,66500.0
2014-06-25 11:30:00,127.37,127.38,127.12,127.12,99800.0,110.0225,110.0311,109.8065,109.8065,99800.0
2014-06-25 11:35:00,127.14,127.19,127.01,127.09,188500.0,109.8238,109.867,109.7115,109.7806,188500.0
2014-06-25 11:40:00,127.09,127.34,127.09,127.25,43400.0,109.7806,109.9965,109.7806,109.9188,43400.0
2014-06-25 11:45:00,127.27,127.34,127.19,127.22,26700.0,109.9361,109.9965,109.867,109.8929,26700.0
2014-06-25 11:50:00,127.2,127.35,127.01,127.02,87200.0,109.8756,110.0052,109.7115,109.7201,87200.0
2014-06-25 11:55:00,127.01,127.23,127.0,127.07,90600.0,109.7115,109.9015,109.7028,109.7633,90600.0
2014-06-25 12:00:00,127.08,127.22,126.95,126.95,97300.0,109.772,109.8929,109.6597,109.6597,97300.0
2014-06-25 12:05:00,126.97,126.99,126.64,126.67,110900.0,109.6769,109.6942,109.3919,109.4178,110900.0
2014-06-25 12:10:00,126.65,126.71,126.51,126.61,114200.0,109.4005,109.4523,109.2796,109.366,114200.0
2014-06-25 12:15:00,126.61,126.9,126.57,126.77,98200.0,109.366,109.6165,109.3314,109.5042,98200.0
2014-06-25 12:20:00,126.77,126.87,126.72,126.72,55000.0,109.5042,109.5906,109.461,109.461,55000.0
2014-06-25 12:25:00,126.72,126.85,126.72,126.83,30000.0,109.461,109.5733,109.461,109.556,30000.0
2014-06-25 12:30:00,126.82,126.85,126.66,126.72,74900.0,109.5474,109.5733,109.4092,109.461,74900.0
2014-06-25 12:35:00,126.73,126.8,126.66,126.69,45300.0,109.4696,109.5301,109.4092,109.4351,45300.0
2014-06-25 12:40:00,126.69,126.69,126.55,126.59,87400.0,109.4351,109.4351,109.3141,109.3487,87400.0
2014-06-25 12:45:00,126.57,126.59,126.34,126.37,122100.0,109.3314,109.3487,109.1327,109.1587,122100.0
2014-06-25 12:50:00,126.38,126.5,126.34,126.35,38600.0,109.1673,109.2709,109.1327,109.1414,38600.0
2014-06-25 12:55:00,126.35,126.5,126.28,126.48,73200.0,109.1414,109.2709,109.0809,109.2537,73200.0
2014-06-25 13:00:00,126.48,126.93,126.43,126.93,80000.0,109.2537,109.6424,109.2105,109.6424,80000.0
2014-06-25 13:05:00,126.91,126.97,126.82,126.83,40200.0,109.6251,109.6769,109.5474,109.556,40200.0
2014-06-25 13:10:00,126.83,126.95,126.8,126.92,60100.0,109.556,109.6597,109.5301,109.6337,60100.0
2014-06-25 13:15:00,126.92,126.93,126.78,126.91,80300.0,109.6337,109.6424,109.5128,109.6251,80300.0
2014-06-25 13:20:00,126.93,127.28,126.92,127.25,60400.0,109.6424,109.9447,109.6337,109.9188,60400.0
2014-06-25 13:25:00,127.24,127.25,127.01,127.08,101100.0,109.9102,109.9188,109.7115,109.772,101100.0
2014-06-25 13:30:00,127.05,127.35,127.03,127.27,61400.0,109.746,110.0052,109.7288,109.9361,61400.0
2014-06-25 13:35:00,127.29,127.34,127.15,127.3,55500.0,109.9534,109.9965,109.8324,109.962,55500.0
2014-06-25 13:40:00,127.28,127.32,127.2,127.22,54200.0,109.9447,109.9793,109.8756,109.8929,54200.0
2014-06-25 13:45:00,127.21,127.25,127.03,127.07,64500.0,109.8842,109.9188,109.7288,109.7633,64500.0
2014-06-25 13:50:00,127.06,127.32,127.03,127.24,59900.0,109.7547,109.9793,109.7288,109.9102,59900.0
2014-06-25 13:55:00,127.24,127.3,127.05,127.24,59600.0,109.9102,109.962,109.746,109.9102,59600.0
2014-06-25 14:00:00,127.25,127.4,127.24,127.37,27200.0,109.9188,110.0484,109.9102,110.0225,27200.0
2014-06-25 14:05:00,127.39,127.39,127.22,127.25,35100.0,110.0397,110.0397,109.8929,109.9188,35100.0
2014-06-25 14:10:00,127.26,127.29,127.11,127.29,45000.0,109.9274,109.9534,109.7979,109.9534,45000.0
2014-06-25 14:15:00,127.28,127.29,127.19,127.23,23400.0,109.9447,109.9534,109.867,109.9015,23400.0
2014-06-25 14:20:00,127.23,127.27,127.11,127.13,70500.0,109.9015,109.9361,109.7979,109.8151,70500.0
2014-06-25 14:25:00,127.13,127.25,127.12,127.21,24100.0,109.8151,109.9188,109.8065,109.8842,24100.0
2014-06-25 14:30:00,127.22,127.25,127.1,127.1,50800.0,109.8929,109.9188,109.7892,109.7892,50800.0
2014-06-25 14:35:00,127.12,127.3,127.1,127.25,51900.0,109.8065,109.962,109.7892,109.9188,51900.0
2014-06-25 14:40:00,127.26,127.26,127.11,127.21,71900.0,109.9274,109.9274,109.7979,109.8842,71900.0
2014-06-25 14:45:00,127.2,127.21,127.07,127.09,28200.0,109.8756,109.8842,109.7633,109.7806,28200.0
2014-06-25 14:50:00,127.09,127.25,127.09,127.15,26000.0,109.7806,109.9188,109.7806,109.8324,26000.0
2014-06-25 14:55:00,127.17,127.21,127.02,127.04,32700.0,109.8497,109.8842,109.7201,109.7374,32700.0
2014-06-25 15:00:00,127.03,127.09,126.98,127.02,59100.0,109.7288,109.7806,109.6856,109.7201,59100.0
2014-06-25 15:05:00,127.02,127.13,127.01,127.13,32700.0,109.7201,109.8151,109.7115,109.8151,32700.0
2014-06-25 15:10:00,127.11,127.18,127.04,127.09,36400.0,109.7979,109.8583,109.7374,109.7806,36400.0
2014-06-25 15:15:00,127.1,127.1,126.85,126.86,89500.0,109.7892,109.7892,109.5733,109.5819,89500.0
2014-06-25 15:20:00,126.85,127.01,126.83,126.91,161100.0,109.5733,109.7115,109.556,109.6251,161100.0
2014-06-25 15:25:00,126.94,127.01,126.9,126.93,95400.0,109.651,109.7115,109.6165,109.6424,95400.0
2014-06-25 15:30:00,126.93,127.02,126.91,127.0,92900.0,109.6424,109.7201,109.6251,109.7028,92900.0
2014-06-25 15:35:00,127.0,127.02,126.9,126.98,84900.0,109.7028,109.7201,109.6165,109.6856,84900.0
2014-06-25 15:40:00,126.99,127.22,126.95,127.15,95500.0,109.6942,109.8929,109.6597,109.8324,95500.0
2014-06-25 15:45:00,127.16,127.21,127.08,127.08,112700.0,109.8411,109.8842,109.772,109.772,112700.0
2014-06-25 15:50:00,127.09,127.14,127.06,127.1,129600.0,109.7806,109.8238,109.7547,109.7892,129600.0
2014-06-25 15:55:00,127.1,127.11,126.99,127.06,276900.0,109.7892,109.7979,109.6942,109.7547,276900.0
2014-06-26 09:30:00,127.41,127.5,127.02,127.06,106600.0,110.057,110.1347,109.7201,109.7547,106600.0
2014-06-26 09:35:00,127.06,127.11,126.87,127.07,47100.0,109.7547,109.7979,109.5906,109.7633,47100.0
2014-06-26 09:40:00,127.03,127.12,126.74,127.02,59600.0,109.7288,109.8065,109.4783,109.7201,59600.0
2014-06-26 09:45:00,127.0,127.05,126.58,126.61,34000.0,109.7028,109.746,109.3401,109.366,34000.0
2014-06-26 09:50:00,126.63,126.84,126.36,126.84,61000.0,109.3832,109.5646,109.15,109.5646,61000.0
2014-06-26 09:55:00,126.84,126.84,126.58,126.62,41900.0,109.5646,109.5646,109.3401,109.3746,41900.0
2014-06-26 10:00:00,126.58,127.02,126.56,127.0,47900.0,109.3401,109.7201,109.3228,109.7028,47900.0
2014-06-26 10:05:00,126.96,127.08,126.81,126.87,54600.0,109.6683,109.772,109.5387,109.5906,54600.0
2014-06-26 10:10:00,126.85,127.01,126.78,126.86,54400.0,109.5733,109.7115,109.5128,109.5819,54400.0
2014-06-26 10:15:00,126.86,127.08,126.86,127.01,36800.0,109.5819,109.772,109.5819,109.7115,36800.0
2014-06-26 10:20:00,127.0,127.32,127.0,127.28,41000.0,109.7028,109.9793,109.7028,109.9447,41000.0
2014-06-26 10:25:00,127.26,127.27,127.01,127.18,70900.0,109.9274,109.9361,109.7115,109.8583,70900.0
2014-06-26 10:30:00,127.21,127.37,127.14,127.33,26200.0,109.8842,110.0225,109.8238,109.9879,26200.0
2014-06-26 10:35:00,127.31,127.38,126.96,127.02,51800.0,109.9706,110.0311,109.6683,109.7201,51800.0
2014-06-26 10:40:00,127.07,127.14,126.93,127.01,163500.0,109.7633,109.8238,109.6424,109.7115,163500.0
2014-06-26 10:45:00,127.02,127.17,126.94,127.17,58200.0,109.7201,109.8497,109.651,109.8497,58200.0
2014-06-26 10:50:00,127.15,127.24,127.07,127.17,66300.0,109.8324,109.9102,109.7633,109.8497,66300.0
2014-06-26 10:55:00,127.16,127.24,127.08,127.21,47000.0,109.8411,109.9102,109.772,109.8842,47000.0
2014-06-26 11:00:00,127.23,127.31,127.21,127.21,45700.0,109.9015,109.9706,109.8842,109.8842,45700.0
2014-06-26 11:05:00,127.23,127.29,127.2,127.22,30500.0,109.9015,109.9534,109.8756,109.8929,30500.0
2014-06-26 11:10:00,127.22,127.23,127.13,127.13,20500.0,109.8929,109.9015,109.8151,109.8151,20500.0
2014-06-26 11:15:00,127.1,127.11,126.9,127.02,37400.0,109.7892,109.7979,109.6165,109.7201,37400.0
2014-06-26 11:20:00,127.03,127.25,126.94,126.95,119100.0,109.7288,109.9188,109.651,109.6597,119100.0
2014-06-26 11:25:00,126.96,127.18,126.95,127.18,22300.0,109.6683,109.8583,109.6597,109.8583,22300.0
2014-06-26 11:30:00,127.21,127.25,127.11,127.19,21300.0,109.8842,109.9188,109.7979,109.867,21300.0
2014-06-26 11:35:00,127.19,127.39,127.19,127.37,26700.0,109.867,110.0397,109.867,110.0225,26700.0
2014-06-26 11:40:00,127.37,127.37,127.24,127.31,28100.0,110.0225,110.0225,109.9102,109.9706,28100.0
2014-06-26 11:45:00,127.31,127.42,127.28,127.42,26400.0,109.9706,110.0656,109.9447,110.0656,26400.0
2014-06-26 11:50:00,127.4,127.57,127.4,127.57,34800.0,110.0484,110.1952,110.0484,110.1952,34800.0
2014-06-26 11:55:00,127.57,127.69,127.54,127.66,44700.0,110.1952,110.2989,110.1693,110.273,44700.0
2014-06-26 12:00:00,127.66,127.73,127.66,127.68,26700.0,110.273,110.3334,110.273,110.2902,26700.0
2014-06-26 12:05:00,127.68,127.69,127.47,127.47,21400.0,110.2902,110.2989,110.1088,110.1088,21400.0
2014-06-26 12:10:00,127.49,127.49,127.29,127.44,18000.0,110.1261,110.1261,109.9534,110.0829,18000.0
2014-06-26 12:15:00,127.45,127.56,127.45,127.54,12700.0,110.0916,110.1866,110.0916,110.1693,12700.0
2014-06-26 12:20:00,127.55,127.58,127.53,127.53,11100.0,110.1779,110.2039,110.1607,110.1607,11100.0
2014-06-26 12:25:00,127.53,127.54,127.41,127.52,13200.0,110.1607,110.1693,110.057,110.152,13200.0
2014-06-26 12:30:00,127.5,127.63,127.48,127.61,15100.0,110.1347,110.247,110.1175,110.2298,15100.0
2014-06-26 12:35:00,127.6,127.6,127.51,127.54,16600.0,110.2211,110.2211,110.1434,110.1693,16600.0
2014-06-26 12:40:00,127.54,127.57,127.5,127.55,12800.0,110.1693,110.1952,110.1347,110.1779,12800.0
2014-06-26 12:45:00,127.57,127.6,127.54,127.6,12000.0,110.1952,110.2211,110.1693,110.2211,12000.0
2014-06-26 12:50:00,127.59,127.7,127.59,127.7,14300.0,110.2125,110.3075,110.2125,110.3075,14300.0
2014-06-26 12:55:00,127.68,127.68,127.54,127.58,31300.0,110.2902,110.2902,110.1693,110.2039,31300.0
2014-06-26 13:00:00,127.54,127.54,127.41,127.48,37000.0,110.1693,110.1693,110.057,110.1175,37000.0
2014-06-26 13:05:00,127.47,127.48,127.37,127.42,13400.0,110.1088,110.1175,110.0225,110.0656,13400.0
2014-06-26 13:10:00,127.41,127.44,127.35,127.41,11700.0,110.057,110.0829,110.0052,110.057,11700.0
2014-06-26 13:15:00,127.39,127.47,127.39,127.46,15200.0,110.0397,110.1088,110.0397,110.1002,15200.0
2014-06-26 13:20:00,127.47,127.81,127.45,127.79,44900.0,110.1088,110.4025,110.0916,110.3853,44900.0
2014-06-26 13:25:00,127.79,127.99,127.78,127.93,51800.0,110.3853,110.558,110.3766,110.5062,51800.0
2014-06-26 13:30:00,127.95,128.03,127.85,127.87,37700.0,110.5235,110.5926,110.4371,110.4544,37700.0
2014-06-26 13:35:00,127.88,127.94,127.83,127.94,20900.0,110.463,110.5148,110.4198,110.5148,20900.0
2014-06-26 13:40:00,127.92,128.0,127.9,127.97,28100.0,110.4975,110.5667,110.4803,110.5407,28100.0
2014-06-26 13:45:00,127.97,128.06,127.92,128.06,21800.0,110.5407,110.6185,110.4975,110.6185,21800.0
2014-06-26 13:50:00,128.05,128.06,127.97,128.03,25700.0,110.6098,110.6185,110.5407,110.5926,25700.0
2014-06-26 13:55:00,128.02,128.04,127.93,127.94,25000.0,110.5839,110.6012,110.5062,110.5148,25000.0
2014-06-26 14:00:00,127.95,128.0,127.88,127.9,22300.0,110.5235,110.5667,110.463,110.4803,22300.0
2014-06-26 14:05:00,127.9,127.97,127.81,127.93,30800.0,110.4803,110.5407,110.4025,110.5062,30800.0
2014-06-26 14:10:00,127.93,127.93,127.89,127.92,25300.0,110.5062,110.5062,110.4716,110.4975,25300.0
2014-06-26 14:15:00,127.92,128.01,127.91,127.94,32700.0,110.4975,110.5753,110.4889,110.5148,32700.0
2014-06-26 14:20:00,127.94,128.05,127.94,127.97,29900.0,110.5148,110.6098,110.5148,110.5407,29900.0
2014-06-26 14:25:00,127.98,128.04,127.94,128.03,26400.0,110.5494,110.6012,110.5148,110.5926,26400.0
2014-06-26 14:30:00,128.05,128.05,127.94,127.98,29600.0,110.6098,110.6098,110.5148,110.5494,29600.0
2014-06-26 14:35:00,127.98,128.1,127.95,128.09,49200.0,110.5494,110.653,110.5235,110.6444,49200.0
2014-06-26 14:40:00,128.08,128.1,128.0,128.06,22000.0,110.6358,110.653,110.5667,110.6185,22000.0
2014-06-26 14:45:00,128.07,128.18,128.06,128.17,62600.0,110.6271,110.7221,110.6185,110.7135,62600.0
2014-06-26 14:50:00,128.18,128.28,128.1,128.17,96700.0,110.7221,110.8085,110.653,110.7135,96700.0
2014-06-26 14:55:00,128.17,128.26,128.15,128.22,101300.0,110.7135,110.7912,110.6962,110.7567,101300.0
2014-06-26 15:00:00,128.21,128.25,128.2,128.21,47100.0,110.748,110.7826,110.7394,110.748,47100.0
2014-06-26 15:05:00,128.2,128.4,128.2,128.4,83400.0,110.7394,110.9122,110.7394,110.9122,83400.0
2014-06-26 15:10:00,128.4,128.44,128.31,128.31,36200.0,110.9122,110.9467,110.8344,110.8344,36200.0
2014-06-26 15:15:00,128.32,128.35,128.21,128.21,44300.0,110.8431,110.869,110.748,110.748,44300.0
2014-06-26 15:20:00,128.21,128.29,128.16,128.21,36700.0,110.748,110.8172,110.7049,110.748,36700.0
2014-06-26 15:25:00,128.21,128.21,128.05,128.05,57000.0,110.748,110.748,110.6098,110.6098,57000.0
2014-06-26 15:30:00,128.05,128.1,128.05,128.05,37700.0,110.6098,110.653,110.6098,110.6098,37700.0
2014-06-26 15:35:00,128.07,128.08,128.03,128.07,44900.0,110.6271,110.6358,110.5926,110.6271,44900.0
2014-06-26 15:40:00,128.07,128.08,128.0,128.02,65200.0,110.6271,110.6358,110.5667,110.5839,65200.0
2014-06-26 15:45:00,128.01,128.03,127.91,128.01,70800.0,110.5753,110.5926,110.4889,110.5753,70800.0
2014-06-26 15:50:00,128.01,128.02,127.93,127.93,52300.0,110.5753,110.5839,110.5062,110.5062,52300.0
2014-06-26 15:55:00,127.92,128.05,127.92,128.02,141600.0,110.4975,110.6098,110.4975,110.5839,141600.0
2014-06-27 09:30:00,128.07,128.68,128.0,128.65,88900.0,110.6271,111.154,110.5667,111.1281,88900.0
2014-06-27 09:35:00,128.66,128.78,128.48,128.6,55200.0,111.1368,111.2404,110.9813,111.0849,55200.0
2014-06-27 09:40:00,128.59,128.64,128.28,128.32,27700.0,111.0763,111.1195,110.8085,110.8431,27700.0
2014-06-27 09:45:00,128.33,128.41,128.25,128.33,31900.0,110.8517,110.9208,110.7826,110.8517,31900.0
2014-06-27 09:50:00,128.31,128.33,128.11,128.11,29500.0,110.8344,110.8517,110.6617,110.6617,29500.0
2014-06-27 09:55:00,128.1,128.15,128.01,128.06,25300.0,110.653,110.6962,110.5753,110.6185,25300.0
2014-06-27 10:00:00,128.08,128.18,128.04,128.06,24300.0,110.6358,110.7221,110.6012,110.6185,24300.0
2014-06-27 10:05:00,128.07,128.13,127.9,127.9,49200.0,110.6271,110.6789,110.4803,110.4803,49200.0
2014-06-27 10:10:00,127.93,127.96,127.81,127.89,28800.0,110.5062,110.5321,110.4025,110.4716,28800.0
2014-06-27 10:15:00,127.9,127.97,127.8,127.82,31200.0,110.4803,110.5407,110.3939,110.4112,31200.0
2014-06-27 10:20:00,127.81,128.1,127.79,128.03,22100.0,110.4025,110.653,110.3853,110.5926,22100.0
2014-06-27 10:25:00,128.03,128.11,127.96,127.99,20900.0,110.5926,110.6617,110.5321,110.558,20900.0
2014-06-27 10:30:00,128.0,128.01,127.75,127.8,25100.0,110.5667,110.5753,110.3507,110.3939,25100.0
2014-06-27 10:35:00,127.8,127.83,127.78,127.83,16100.0,110.3939,110.4198,110.3766,110.4198,16100.0
2014-06-27 10:40:00,127.81,128.02,127.81,127.95,21000.0,110.4025,110.5839,110.4025,110.5235,21000.0
2014-06-27 10:45:00,127.95,128.04,127.94,127.95,24800.0,110.5235,110.6012,110.5148,110.5235,24800.0
2014-06-27 10:50:00,127.94,127.94,127.79,127.81,24800.0,110.5148,110.5148,110.3853,110.4025,24800.0
2014-06-27 10:55:00,127.81,127.93,127.81,127.89,9800.0,110.4025,110.5062,110.4025,110.4716,9800.0
2014-06-27 11:00:00,127.9,128.02,127.86,128.01,14600.0,110.4803,110.5839,110.4457,110.5753,14600.0
2014-06-27 11:05:00,128.04,128.11,127.95,128.02,39600.0,110.6012,110.6617,110.5235,110.5839,39600.0
2014-06-27 11:10:00,128.0,128.05,127.78,127.81,31800.0,110.5667,110.6098,110.3766,110.4025,31800.0
2014-06-27 11:15:00,127.84,127.87,127.79,127.85,21600.0,110.4284,110.4544,110.3853,110.4371,21600.0
2014-06-27 11:20:00,127.85,128.02,127.82,127.95,14100.0,110.4371,110.5839,110.4112,110.5235,14100.0
2014-06-27 11:25:00,127.95,127.97,127.92,127.93,14800.0,110.5235,110.5407,110.4975,110.5062,14800.0
2014-06-27 11:30:00,127.93,128.02,127.92,127.97,9900.0,110.5062,110.5839,110.4975,110.5407,9900.0
2014-06-27 11:35:00,127.96,128.12,127.96,128.1,6600.0,110.5321,110.6703,110.5321,110.653,6600.0
2014-06-27 11:40:00,128.11,128.12,128.02,128.03,22100.0,110.6617,110.6703,110.5839,110.5926,22100.0
2014-06-27 11:45:00,128.06,128.12,128.04,128.08,12100.0,110.6185,110.6703,110.6012,110.6358,12100.0
2014-06-27 11:50:00,128.07,128.1,128.03,128.07,6100.0,110.6271,110.653,110.5926,110.6271,6100.0
2014-06-27 11:55:00,128.07,128.08,128.01,128.07,10700.0,110.6271,110.6358,110.5753,110.6271,10700.0
2014-06-27 12:00:00,128.08,128.08,128.0,128.0,5500.0,110.6358,110.6358,110.5667,110.5667,5500.0
2014-06-27 12:05:00,127.98,128.02,127.95,127.98,9700.0,110.5494,110.5839,110.5235,110.5494,9700.0
2014-06-27 12:10:00,127.96,127.96,127.86,127.91,16800.0,110.5321,110.5321,110.4457,110.4889,16800.0
2014-06-27 12:15:00,127.91,127.94,127.83,127.85,20200.0,110.4889,110.5148,110.4198,110.4371,20200.0
2014-06-27 12:20:00,127.86,127.95,127.83,127.92,31100.0,110.4457,110.5235,110.4198,110.4975,31100.0
2014-06-27 12:25:00,127.91,127.94,127.88,127.94,6900.0,110.4889,110.5148,110.463,110.5148,6900.0
2014-06-27 12:30:00,127.93,127.98,127.89,127.97,9500.0,110.5062,110.5494,110.4716,110.5407,9500.0
2014-06-27 12:35:00,127.97,127.97,127.85,127.85,11100.0,110.5407,110.5407,110.4371,110.4371,11100.0
2014-06-27 12:40:00,127.86,127.9,127.81,127.88,15000.0,110.4457,110.4803,110.4025,110.463,15000.0
2014-06-27 12:45:00,127.89,127.89,127.8,127.84,32900.0,110.4716,110.4716,110.3939,110.4284,32900.0
2014-06-27 12:50:00,127.85,127.88,127.79,127.8,21800.0,110.4371,110.463,110.3853,110.3939,21800.0
2014-06-27 12:55:00,127.79,127.86,127.78,127.81,10800.0,110.3853,110.4457,110.3766,110.4025,10800.0
2014-06-27 13:00:00,127.8,127.81,127.76,127.81,14800.0,110.3939,110.4025,110.3593,110.4025,14800.0
2014-06-27 13:05:00,127.81,127.82,127.77,127.81,7600.0,110.4025,110.4112,110.368,110.4025,7600.0
2014-06-27 13:10:00,127.8,127.92,127.8,127.84,23000.0,110.3939,110.4975,110.3939,110.4284,23000.0
2014-06-27 13:15:00,127.84,127.84,127.6,127.64,26600.0,110.4284,110.4284,110.2211,110.2557,26600.0
2014-06-27 13:20:00,127.63,127.7,127.6,127.66,19700.0,110.247,110.3075,110.2211,110.273,19700.0
2014-06-27 13:25:00,127.64,127.69,127.61,127.64,17100.0,110.2557,110.2989,110.2298,110.2557,17100.0
2014-06-27 13:30:00,127.64,127.73,127.61,127.65,18900.0,110.2557,110.3334,110.2298,110.2643,18900.0
2014-06-27 13:35:00,127.64,127.67,127.61,127.61,10200.0,110.2557,110.2816,110.2298,110.2298,10200.0
2014-06-27 13:40:00,127.61,127.67,127.61,127.64,11400.0,110.2298,110.2816,110.2298,110.2557,11400.0
2014-06-27 13:45:00,127.63,127.64,127.56,127.6,21400.0,110.247,110.2557,110.1866,110.2211,21400.0
2014-06-27 13:50:00,127.62,127.75,127.62,127.75,7500.0,110.2384,110.3507,110.2384,110.3507,7500.0
2014-06-27 13:55:00,127.74,127.82,127.68,127.76,18500.0,110.3421,110.4112,110.2902,110.3593,18500.0
2014-06-27 14:00:00,127.77,127.97,127.76,127.97,24200.0,110.368,110.5407,110.3593,110.5407,24200.0
2014-06-27 14:05:00,127.96,128.14,127.89,128.06,36500.0,110.5321,110.6876,110.4716,110.6185,36500.0
2014-06-27 14:10:00,128.06,128.12,127.97,127.97,13900.0,110.6185,110.6703,110.5407,110.5407,13900.0
2014-06-27 14:15:00,127.97,128.03,127.94,128.03,19100.0,110.5407,110.5926,110.5148,110.5926,19100.0
2014-06-27 14:20:00,128.04,128.21,128.04,128.15,30200.0,110.6012,110.748,110.6012,110.6962,30200.0
2014-06-27 14:25:00,128.18,128.18,128.11,128.16,11700.0,110.7221,110.7221,110.6617,110.7049,11700.0
2014-06-27 14:30:00,128.16,128.2,128.12,128.12,7700.0,110.7049,110.7394,110.6703,110.6703,7700.0
2014-06-27 14:35:00,128.13,128.22,128.06,128.21,16900.0,110.6789,110.7567,110.6185,110.748,16900.0
2014-06-27 14:40:00,128.21,128.26,128.19,128.21,28100.0,110.748,110.7912,110.7308,110.748,28100.0
2014-06-27 14:45:00,128.22,128.22,128.08,128.11,16200.0,110.7567,110.7567,110.6358,110.6617,16200.0
2014-06-27 14:50:00,128.1,128.11,128.07,128.09,13600.0,110.653,110.6617,110.6271,110.6444,13600.0
2014-06-27 14:55:00,128.08,128.08,128.01,128.01,14600.0,110.6358,110.6358,110.5753,110.5753,14600.0
2014-06-27 15:00:00,128.01,128.07,127.92,128.03,18200.0,110.5753,110.6271,110.4975,110.5926,18200.0
2014-06-27 15:05:00,128.03,128.13,128.01,128.1,17100.0,110.5926,110.6789,110.5753,110.653,17100.0
2014-06-27 15:10:00,128.1,128.1,128.03,128.08,12700.0,110.653,110.653,110.5926,110.6358,12700.0
2014-06-27 15:15:00,128.08,128.13,128.0,128.02,21400.0,110.6358,110.6789,110.5667,110.5839,21400.0
2014-06-27 15:20:00,128.02,128.07,128.0,128.07,15500.0,110.5839,110.6271,110.5667,110.6271,15500.0
2014-06-27 15:25:00,128.07,128.1,128.05,128.06,13100.0,110.6271,110.653,110.6098,110.6185,13100.0
2014-06-27 15:30:00,128.06,128.36,128.06,128.33,39600.0,110.6185,110.8776,110.6185,110.8517,39600.0
2014-06-27 15:35:00,128.33,128.34,128.26,128.3,32000.0,110.8517,110.8603,110.7912,110.8258,32000.0
2014-06-27 15:40:00,128.3,128.48,128.28,128.47,52600.0,110.8258,110.9813,110.8085,110.9726,52600.0
2014-06-27 15:45:00,128.5,128.59,128.41,128.41,117400.0,110.9986,111.0763,110.9208,110.9208,117400.0
2014-06-27 15:50:00,128.41,128.53,128.27,128.46,133100.0,110.9208,111.0245,110.7999,110.964,133100.0
2014-06-27 15:55:00,128.48,128.53,128.29,128.48,238500.0,110.9813,111.0245,110.8172,110.9813,238500.0
2014-06-30 09:30:00,127.91,127.91,126.2,126.23,372200.0,110.4889,110.4889,109.0118,109.0377,372200.0
2014-06-30 09:35:00,126.26,127.12,126.25,126.8,137700.0,109.0636,109.8065,109.055,109.5301,137700.0
2014-06-30 09:40:00,126.91,127.19,126.82,127.0,75800.0,109.6251,109.867,109.5474,109.7028,75800.0
2014-06-30 09:45:00,126.92,127.25,126.91,127.05,213300.0,109.6337,109.9188,109.6251,109.746,213300.0
2014-06-30 09:50:00,127.07,127.09,126.87,127.02,187800.0,109.7633,109.7806,109.5906,109.7201,187800.0
2014-06-30 09:55:00,127.02,127.13,126.73,126.88,116400.0,109.7201,109.8151,109.4696,109.5992,116400.0
2014-06-30 10:00:00,126.89,127.16,126.86,127.0,55300.0,109.6078,109.8411,109.5819,109.7028,55300.0
2014-06-30 10:05:00,127.08,127.09,126.98,127.07,65600.0,109.772,109.7806,109.6856,109.7633,65600.0
2014-06-30 10:10:00,127.07,127.22,127.0,127.2,48800.0,109.7633,109.8929,109.7028,109.8756,48800.0
2014-06-30 10:15:00,127.2,127.43,126.92,127.15,149000.0,109.8756,110.0743,109.6337,109.8324,149000.0
2014-06-30 10:20:00,127.11,127.24,126.99,127.18,62800.0,109.7979,109.9102,109.6942,109.8583,62800.0
2014-06-30 10:25:00,127.22,127.26,127.06,127.26,43000.0,109.8929,109.9274,109.7547,109.9274,43000.0
2014-06-30 10:30:00,127.25,127.29,127.07,127.2,64500.0,109.9188,109.9534,109.7633,109.8756,64500.0
2014-06-30 10:35:00,127.23,127.23,126.97,127.12,74800.0,109.9015,109.9015,109.6769,109.8065,74800.0
2014-06-30 10:40:00,127.11,127.25,127.09,127.17,19400.0,109.7979,109.9188,109.7806,109.8497,19400.0
2014-06-30 10:45:00,127.21,127.21,127.08,127.12,16200.0,109.8842,109.8842,109.772,109.8065,16200.0
2014-06-30 10:50:00,127.12,127.21,127.08,127.15,33800.0,109.8065,109.8842,109.772,109.8324,33800.0
2014-06-30 10:55:00,127.15,127.2,127.08,127.15,44100.0,109.8324,109.8756,109.772,109.8324,44100.0
2014-06-30 11:00:00,127.17,127.19,127.09,127.13,25900.0,109.8497,109.867,109.7806,109.8151,25900.0
2014-06-30 11:05:00,127.13,127.18,127.03,127.06,74700.0,109.8151,109.8583,109.7288,109.7547,74700.0
2014-06-30 11:10:00,127.06,127.1,127.01,127.08,26300.0,109.7547,109.7892,109.7115,109.772,26300.0
2014-06-30 11:15:00,127.06,127.15,126.9,127.14,55400.0,109.7547,109.8324,109.6165,109.8238,55400.0
2014-06-30 11:20:00,127.14,127.35,127.14,127.3,38500.0,109.8238,110.0052,109.8238,109.962,38500.0
2014-06-30 11:25:00,127.31,127.47,127.31,127.37,36300.0,109.9706,110.1088,109.9706,110.0225,36300.0
2014-06-30 11:30:00,127.37,127.39,127.04,127.09,54000.0,110.0225,110.0397,109.7374,109.7806,54000.0
2014-06-30 11:35:00,127.06,127.15,127.06,127.15,38000.0,109.7547,109.8324,109.7547,109.8324,38000.0
2014-06-30 11:40:00,127.14,127.15,127.06,127.11,18400.0,109.8238,109.8324,109.7547,109.7979,18400.0
2014-06-30 11:45:00,127.12,127.24,127.12,127.17,30600.0,109.8065,109.9102,109.8065,109.8497,30600.0
2014-06-30 11:50:00,127.18,127.34,127.18,127.3,17700.0,109.8583,109.9965,109.8583,109.962,17700.0
2014-06-30 11:55:00,127.28,127.31,127.23,127.29,11800.0,109.9447,109.9706,109.9015,109.9534,11800.0
2014-06-30 12:00:00,127.29,127.29,127.21,127.21,15800.0,109.9534,109.9534,109.8842,109.8842,15800.0
2014-06-30 12:05:00,127.21,127.24,127.14,127.19,16200.0,109.8842,109.9102,109.8238,109.867,16200.0
2014-06-30 12:10:00,127.19,127.22,127.1,127.1,23500.0,109.867,109.8929,109.7892,109.7892,23500.0
2014-06-30 12:15:00,127.1,127.12,127.05,127.1,32200.0,109.7892,109.8065,109.746,109.7892,32200.0
2014-06-30 12:20:00,127.1,127.21,127.09,127.2,20600.0,109.7892,109.8842,109.7806,109.8756,20600.0
2014-06-30 12:25:00,127.2,127.2,127.13,127.19,16900.0,109.8756,109.8756,109.8151,109.867,16900.0
2014-06-30 12:30:00,127.18,127.21,127.13,127.19,20000.0,109.8583,109.8842,109.8151,109.867,20000.0
2014-06-30 12:35:00,127.19,127.2,127.14,127.16,10800.0,109.867,109.8756,109.8238,109.8411,10800.0
2014-06-30 12:40:00,127.16,127.22,127.13,127.19,15700.0,109.8411,109.8929,109.8151,109.867,15700.0
2014-06-30 12:45:00,127.2,127.21,127.07,127.1,23600.0,109.8756,109.8842,109.7633,109.7892,23600.0
2014-06-30 12:50:00,127.1,127.14,127.09,127.12,16200.0,109.7892,109.8238,109.7806,109.8065,16200.0
2014-06-30 12:55:00,127.13,127.17,127.1,127.11,11000.0,109.8151,109.8497,109.7892,109.7979,11000.0
2014-06-30 13:00:00,127.1,127.18,127.09,127.16,11500.0,109.7892,109.8583,109.7806,109.8411,11500.0
2014-06-30 13:05:00,127.17,127.26,127.16,127.23,16800.0,109.8497,109.9274,109.8411,109.9015,16800.0
2014-06-30 13:10:00,127.22,127.24,127.17,127.19,10400.0,109.8929,109.9102,109.8497,109.867,10400.0
2014-06-30 13:15:00,127.19,127.2,127.07,127.08,17300.0,109.867,109.8756,109.7633,109.772,17300.0
2014-06-30 13:20:00,127.08,127.1,127.02,127.03,25500.0,109.772,109.7892,109.7201,109.7288,25500.0
2014-06-30 13:25:00,127.04,127.06,127.0,127.01,33900.0,109.7374,109.7547,109.7028,109.7115,33900.0
2014-06-30 13:30:00,127.02,127.03,127.0,127.0,22900.0,109.7201,109.7288,109.7028,109.7028,22900.0
2014-06-30 13:35:00,127.0,127.03,126.98,127.0,30300.0,109.7028,109.7288,109.6856,109.7028,30300.0
2014-06-30 13:40:00,127.0,127.16,127.0,127.16,11700.0,109.7028,109.8411,109.7028,109.8411,11700.0
2014-06-30 13:45:00,127.16,127.24,127.16,127.23,25000.0,109.8411,109.9102,109.8411,109.9015,25000.0
2014-06-30 13:50:00,127.23,127.24,127.13,127.2,12600.0,109.9015,109.9102,109.8151,109.8756,12600.0
2014-06-30 13:55:00,127.21,127.23,127.18,127.2,14700.0,109.8842,109.9015,109.8583,109.8756,14700.0
2014-06-30 14:00:00,127.2,127.29,127.2,127.29,20300.0,109.8756,109.9534,109.8756,109.9534,20300.0
2014-06-30 14:05:00,127.28,127.33,127.25,127.3,22000.0,109.9447,109.9879,109.9188,109.962,22000.0
2014-06-30 14:10:00,127.29,127.34,127.26,127.33,18100.0,109.9534,109.9965,109.9274,109.9879,18100.0
2014-06-30 14:15:00,127.34,127.39,127.33,127.35,12300.0,109.9965,110.0397,109.9879,110.0052,12300.0
2014-06-30 14:20:00,127.37,127.39,127.34,127.38,10900.0,110.0225,110.0397,109.9965,110.0311,10900.0
2014-06-30 14:25:00,127.38,127.39,127.32,127.34,15100.0,110.0311,110.0397,109.9793,109.9965,15100.0
2014-06-30 14:30:00,127.33,127.38,127.33,127.36,12000.0,109.9879,110.0311,109.9879,110.0138,12000.0
2014-06-30 14:35:00,127.36,127.4,127.36,127.39,23200.0,110.0138,110.0484,110.0138,110.0397,23200.0
2014-06-30 14:40:00,127.39,127.39,127.3,127.32,21700.0,110.0397,110.0397,109.962,109.9793,21700.0
2014-06-30 14:45:00,127.31,127.34,127.3,127.31,20200.0,109.9706,109.9965,109.962,109.9706,20200.0
2014-06-30 14:50:00,127.3,127.4,127.3,127.4,20700.0,109.962,110.0484,109.962,110.0484,20700.0
2014-06-30 14:55:00,127.39,127.41,127.36,127.38,25800.0,110.0397,110.057,110.0138,110.0311,25800.0
2014-06-30 15:00:00,127.38,127.39,127.32,127.36,22900.0,110.0311,110.0397,109.9793,110.0138,22900.0
2014-06-30 15:05:00,127.35,127.42,127.35,127.36,16900.0,110.0052,110.0656,110.0052,110.0138,16900.0
2014-06-30 15:10:00,127.37,127.47,127.35,127.43,23900.0,110.0225,110.1088,110.0052,110.0743,23900.0
2014-06-30 15:15:00,127.43,127.47,127.4,127.45,17000.0,110.0743,110.1088,110.0484,110.0916,17000.0
2014-06-30 15:20:00,127.45,127.47,127.43,127.44,30900.0,110.0916,110.1088,110.0743,110.0829,30900.0
2014-06-30 15:25:00,127.44,127.45,127.36,127.37,47300.0,110.0829,110.0916,110.0138,110.0225,47300.0
2014-06-30 15:30:00,127.38,127.43,127.34,127.37,57700.0,110.0311,110.0743,109.9965,110.0225,57700.0
2014-06-30 15:35:00,127.37,127.37,127.25,127.29,73300.0,110.0225,110.0225,109.9188,109.9534,73300.0
2014-06-30 15:40:00,127.28,127.28,127.16,127.18,57800.0,109.9447,109.9447,109.8411,109.8583,57800.0
2014-06-30 15:45:00,127.16,127.17,127.05,127.05,100000.0,109.8411,109.8497,109.746,109.746,100000.0
2014-06-30 15:50:00,127.04,127.08,126.98,127.0,158000.0,109.7374,109.772,109.6856,109.7028,158000.0
2014-06-30 15:55:00,126.99,127.16,126.87,127.05,901000.0,109.6942,109.8411,109.5906,109.746,901000.0
2014-07-01 09:30:00,127.66,128.04,127.36,127.81,148100.0,110.273,110.6012,110.0138,110.4025,148100.0
2014-07-01 09:35:00,127.87,128.01,127.68,127.88,72100.0,110.4544,110.5753,110.2902,110.463,72100.0
2014-07-01 09:40:00,127.87,127.94,127.52,127.77,59600.0,110.4544,110.5148,110.152,110.368,59600.0
2014-07-01 09:45:00,127.71,127.89,127.58,127.78,61700.0,110.3161,110.4716,110.2039,110.3766,61700.0
2014-07-01 09:50:00,127.78,127.95,127.64,127.82,69200.0,110.3766,110.5235,110.2557,110.4112,69200.0
2014-07-01 09:55:00,127.82,127.87,127.5,127.51,38600.0,110.4112,110.4544,110.1347,110.1434,38600.0
2014-07-01 10:00:00,127.5,127.63,127.46,127.59,47000.0,110.1347,110.247,110.1002,110.2125,47000.0
2014-07-01 10:05:00,127.6,127.78,127.5,127.57,51900.0,110.2211,110.3766,110.1347,110.1952,51900.0
2014-07-01 10:10:00,127.55,127.77,127.55,127.72,29100.0,110.1779,110.368,110.1779,110.3248,29100.0
2014-07-01 10:15:00,127.72,127.82,127.61,127.67,47900.0,110.3248,110.4112,110.2298,110.2816,47900.0
2014-07-01 10:20:00,127.7,127.96,127.7,127.8,72300.0,110.3075,110.5321,110.3075,110.3939,72300.0
2014-07-01 10:25:00,127.78,127.78,127.62,127.68,42200.0,110.3766,110.3766,110.2384,110.2902,42200.0
2014-07-01 10:30:00,127.68,127.72,127.59,127.66,43900.0,110.2902,110.3248,110.2125,110.273,43900.0
2014-07-01 10:35:00,127.66,127.79,127.64,127.77,37300.0,110.273,110.3853,110.2557,110.368,37300.0
2014-07-01 10:40:00,127.76,127.82,127.64,127.73,26000.0,110.3593,110.4112,110.2557,110.3334,26000.0
2014-07-01 10:45:00,127.73,127.89,127.67,127.8,33400.0,110.3334,110.4716,110.2816,110.3939,33400.0
2014-07-01 10:50:00,127.83,127.89,127.76,127.89,21200.0,110.4198,110.4716,110.3593,110.4716,21200.0
2014-07-01 10:55:00,127.85,127.97,127.83,127.83,47000.0,110.4371,110.5407,110.4198,110.4198,47000.0
2014-07-01 11:00:00,127.83,127.96,127.82,127.91,48100.0,110.4198,110.5321,110.4112,110.4889,48100.0
2014-07-01 11:05:00,127.9,127.98,127.83,127.89,42100.0,110.4803,110.5494,110.4198,110.4716,42100.0
2014-07-01 11:10:00,127.85,127.93,127.83,127.89,18600.0,110.4371,110.5062,110.4198,110.4716,18600.0
2014-07-01 11:15:00,127.9,128.02,127.9,127.99,34900.0,110.4803,110.5839,110.4803,110.558,34900.0
2014-07-01 11:20:00,127.99,128.25,127.9,128.17,65700.0,110.558,110.7826,110.4803,110.7135,65700.0
2014-07-01 11:25:00,128.17,128.3,128.11,128.24,58400.0,110.7135,110.8258,110.6617,110.774,58400.0
2014-07-01 11:30:00,128.25,128.25,127.94,127.97,120100.0,110.7826,110.7826,110.5148,110.5407,120100.0
2014-07-01 11:35:00,127.96,128.24,127.96,128.17,66300.0,110.5321,110.774,110.5321,110.7135,66300.0
2014-07-01 11:40:00,128.18,128.23,128.16,128.18,25800.0,110.7221,110.7653,110.7049,110.7221,25800.0
2014-07-01 11:45:00,128.19,128.19,128.12,128.13,25600.0,110.7308,110.7308,110.6703,110.6789,25600.0
2014-07-01 11:50:00,128.13,128.14,128.03,128.03,19100.0,110.6789,110.6876,110.5926,110.5926,19100.0
2014-07-01 11:55:00,128.02,128.06,127.95,128.05,14600.0,110.5839,110.6185,110.5235,110.6098,14600.0
2014-07-01 12:00:00,128.03,128.14,128.02,128.12,17700.0,110.5926,110.6876,110.5839,110.6703,17700.0
2014-07-01 12:05:00,128.14,128.18,128.04,128.1,12600.0,110.6876,110.7221,110.6012,110.653,12600.0
2014-07-01 12:10:00,128.1,128.1,128.0,128.01,19100.0,110.653,110.653,110.5667,110.5753,19100.0
2014-07-01 12:15:00,128.01,128.13,128.0,128.13,12800.0,110.5753,110.6789,110.5667,110.6789,12800.0
2014-07-01 12:20:00,128.13,128.17,128.1,128.1,16400.0,110.6789,110.7135,110.653,110.653,16400.0
2014-07-01 12:25:00,128.13,128.16,128.11,128.13,13200.0,110.6789,110.7049,110.6617,110.6789,13200.0
2014-07-01 12:30:00,128.13,128.18,128.11,128.17,33300.0,110.6789,110.7221,110.6617,110.7135,33300.0
2014-07-01 12:35:00,128.16,128.3,128.15,128.24,31700.0,110.7049,110.8258,110.6962,110.774,31700.0
2014-07-01 12:40:00,128.25,128.3,128.19,128.21,10600.0,110.7826,110.8258,110.7308,110.748,10600.0
2014-07-01 12:45:00,128.2,128.22,128.12,128.22,13200.0,110.7394,110.7567,110.6703,110.7567,13200.0
2014-07-01 12:50:00,128.2,128.33,128.18,128.26,35100.0,110.7394,110.8517,110.7221,110.7912,35100.0
2014-07-01 12:55:00,128.25,128.28,128.13,128.14,17000.0,110.7826,110.8085,110.6789,110.6876,17000.0
2014-07-01 13:00:00,128.14,128.18,128.11,128.16,45800.0,110.6876,110.7221,110.6617,110.7049,45800.0
2014-07-01 13:05:00,128.14,128.16,128.06,128.06,59100.0,110.6876,110.7049,110.6185,110.6185,59100.0
2014-07-01 13:10:00,128.06,128.11,128.05,128.11,15900.0,110.6185,110.6617,110.6098,110.6617,15900.0
2014-07-01 13:15:00,128.11,128.13,128.0,128.1,77600.0,110.6617,110.6789,110.5667,110.653,77600.0
2014-07-01 13:20:00,128.12,128.29,128.12,128.29,18400.0,110.6703,110.8172,110.6703,110.8172,18400.0
2014-07-01 13:25:00,128.27,128.3,128.23,128.28,16400.0,110.7999,110.8258,110.7653,110.8085,16400.0
2014-07-01 13:30:00,128.25,128.26,128.17,128.2,16600.0,110.7826,110.7912,110.7135,110.7394,16600.0
2014-07-01 13:35:00,128.2,128.23,128.19,128.23,12400.0,110.7394,110.7653,110.7308,110.7653,12400.0
2014-07-01 13:40:00,128.23,128.23,128.09,128.11,24700.0,110.7653,110.7653,110.6444,110.6617,24700.0
2014-07-01 13:45:00,128.1,128.12,128.05,128.07,15200.0,110.653,110.6703,110.6098,110.6271,15200.0
2014-07-01 13:50:00,128.08,128.11,127.96,127.98,40300.0,110.6358,110.6617,110.5321,110.5494,40300.0
2014-07-01 13:55:00,127.97,128.07,127.97,128.06,17000.0,110.5407,110.6271,110.5407,110.6185,17000.0
2014-07-01 14:00:00,128.06,128.1,128.01,128.02,18900.0,110.6185,110.653,110.5753,110.5839,18900.0
2014-07-01 14:05:00,128.03,128.13,128.02,128.13,11400.0,110.5926,110.6789,110.5839,110.6789,11400.0
2014-07-01 14:10:00,128.14,128.21,128.14,128.15,17200.0,110.6876,110.748,110.6876,110.6962,17200.0
2014-07-01 14:15:00,128.15,128.21,128.13,128.15,15100.0,110.6962,110.748,110.6789,110.6962,15100.0
2014-07-01 14:20:00,128.15,128.2,128.13,128.13,19900.0,110.6962,110.7394,110.6789,110.6789,19900.0
2014-07-01 14:25:00,128.14,128.17,128.05,128.07,17600.0,110.6876,110.7135,110.6098,110.6271,17600.0
2014-07-01 14:30:00,128.08,128.12,128.03,128.05,24700.0,110.6358,110.6703,110.5926,110.6098,24700.0
2014-07-01 14:35:00,128.04,128.12,128.03,128.1,19000.0,110.6012,110.6703,110.5926,110.653,19000.0
2014-07-01 14:40:00,128.11,128.12,128.02,128.05,18500.0,110.6617,110.6703,110.5839,110.6098,18500.0
2014-07-01 14:45:00,128.06,128.1,128.04,128.1,12300.0,110.6185,110.653,110.6012,110.653,12300.0
2014-07-01 14:50:00,128.1,128.17,128.06,128.06,21800.0,110.653,110.7135,110.6185,110.6185,21800.0
2014-07-01 14:55:00,128.06,128.18,128.05,128.18,21900.0,110.6185,110.7221,110.6098,110.7221,21900.0
2014-07-01 15:00:00,128.18,128.18,128.13,128.16,20200.0,110.7221,110.7221,110.6789,110.7049,20200.0
2014-07-01 15:05:00,128.15,128.16,128.12,128.14,24800.0,110.6962,110.7049,110.6703,110.6876,24800.0
2014-07-01 15:10:00,128.14,128.15,128.09,128.1,29600.0,110.6876,110.6962,110.6444,110.653,29600.0
2014-07-01 15:15:00,128.1,128.21,128.06,128.2,39100.0,110.653,110.748,110.6185,110.7394,39100.0
2014-07-01 15:20:00,128.2,128.24,128.11,128.24,33300.0,110.7394,110.774,110.6617,110.774,33300.0
2014-07-01 15:25:00,128.24,128.25,128.15,128.2,47900.0,110.774,110.7826,110.6962,110.7394,47900.0
2014-07-01 15:30:00,128.2,128.22,128.15,128.2,33400.0,110.7394,110.7567,110.6962,110.7394,33400.0
2014-07-01 15:35:00,128.2,128.29,128.19,128.29,35100.0,110.7394,110.8172,110.7308,110.8172,35100.0
2014-07-01 15:40:00,128.29,128.29,128.19,128.26,27300.0,110.8172,110.8172,110.7308,110.7912,27300.0
2014-07-01 15:45:00,128.28,128.3,128.24,128.25,63900.0,110.8085,110.8258,110.774,110.7826,63900.0
2014-07-01 15:50:00,128.25,128.31,128.23,128.25,103100.0,110.7826,110.8344,110.7653,110.7826,103100.0
2014-07-01 15:55:00,128.26,128.3,128.13,128.13,135300.0,110.7912,110.8258,110.6789,110.6789,135300.0
2014-07-02 09:30:00,128.17,128.33,127.97,128.12,80500.0,110.7135,110.8517,110.5407,110.6703,80500.0
2014-07-02 09:35:00,128.16,128.5,128.14,128.34,35900.0,110.7049,110.9986,110.6876,110.8603,35900.0
2014-07-02 09:40:00,128.33,128.4,127.67,127.77,84100.0,110.8517,110.9122,110.2816,110.368,84100.0
2014-07-02 09:45:00,127.72,127.96,127.72,127.78,56800.0,110.3248,110.5321,110.3248,110.3766,56800.0
2014-07-02 09:50:00,127.79,127.89,127.66,127.84,39800.0,110.3853,110.4716,110.273,110.4284,39800.0
2014-07-02 09:55:00,127.84,128.0,127.8,127.97,31200.0,110.4284,110.5667,110.3939,110.5407,31200.0
2014-07-02 10:00:00,127.97,128.12,127.97,127.97,57700.0,110.5407,110.6703,110.5407,110.5407,57700.0
2014-07-02 10:05:00,127.96,128.15,127.9,128.14,34100.0,110.5321,110.6962,110.4803,110.6876,34100.0
2014-07-02 10:10:00,128.09,128.16,127.99,128.0,24500.0,110.6444,110.7049,110.558,110.5667,24500.0
2014-07-02 10:15:00,128.0,128.06,127.9,128.02,54000.0,110.5667,110.6185,110.4803,110.5839,54000.0
2014-07-02 10:20:00,128.02,128.03,127.96,127.99,17600.0,110.5839,110.5926,110.5321,110.558,17600.0
2014-07-02 10:25:00,128.0,128.03,127.89,127.95,28500.0,110.5667,110.5926,110.4716,110.5235,28500.0
2014-07-02 10:30:00,127.92,127.92,127.75,127.77,46500.0,110.4975,110.4975,110.3507,110.368,46500.0
2014-07-02 10:35:00,127.76,127.77,127.6,127.61,64300.0,110.3593,110.368,110.2211,110.2298,64300.0
2014-07-02 10:40:00,127.62,127.7,127.5,127.51,76000.0,110.2384,110.3075,110.1347,110.1434,76000.0
2014-07-02 10:45:00,127.54,127.6,127.5,127.51,47500.0,110.1693,110.2211,110.1347,110.1434,47500.0
2014-07-02 10:50:00,127.52,127.53,127.5,127.5,29100.0,110.152,110.1607,110.1347,110.1347,29100.0
2014-07-02 10:55:00,127.5,127.64,127.46,127.57,39400.0,110.1347,110.2557,110.1002,110.1952,39400.0
2014-07-02 11:00:00,127.58,127.64,127.54,127.58,25600.0,110.2039,110.2557,110.1693,110.2039,25600.0
2014-07-02 11:05:00,127.59,127.59,127.37,127.4,40400.0,110.2125,110.2125,110.0225,110.0484,40400.0
2014-07-02 11:10:00,127.44,127.48,127.34,127.45,43800.0,110.0829,110.1175,109.9965,110.0916,43800.0
2014-07-02 11:15:00,127.42,127.55,127.42,127.55,19300.0,110.0656,110.1779,110.0656,110.1779,19300.0
2014-07-02 11:20:00,127.55,127.68,127.53,127.68,29900.0,110.1779,110.2902,110.1607,110.2902,29900.0
2014-07-02 11:25:00,127.68,127.68,127.52,127.56,25300.0,110.2902,110.2902,110.152,110.1866,25300.0
2014-07-02 11:30:00,127.57,127.6,127.46,127.49,25800.0,110.1952,110.2211,110.1002,110.1261,25800.0
2014-07-02 11:35:00,127.49,127.5,127.46,127.48,11200.0,110.1261,110.1347,110.1002,110.1175,11200.0
2014-07-02 11:40:00,127.48,127.56,127.47,127.56,9300.0,110.1175,110.1866,110.1088,110.1866,9300.0
2014-07-02 11:45:00,127.55,127.63,127.5,127.59,30300.0,110.1779,110.247,110.1347,110.2125,30300.0
2014-07-02 11:50:00,127.55,127.6,127.48,127.57,19800.0,110.1779,110.2211,110.1175,110.1952,19800.0
2014-07-02 11:55:00,127.55,127.6,127.53,127.56,11500.0,110.1779,110.2211,110.1607,110.1866,11500.0
2014-07-02 12:00:00,127.58,127.62,127.55,127.58,14800.0,110.2039,110.2384,110.1779,110.2039,14800.0
2014-07-02 12:05:00,127.59,127.65,127.58,127.62,43200.0,110.2125,110.2643,110.2039,110.2384,43200.0
2014-07-02 12:10:00,127.62,127.62,127.55,127.55,16600.0,110.2384,110.2384,110.1779,110.1779,16600.0
2014-07-02 12:15:00,127.54,127.62,127.5,127.59,13800.0,110.1693,110.2384,110.1347,110.2125,13800.0
2014-07-02 12:20:00,127.6,127.67,127.56,127.6,23300.0,110.2211,110.2816,110.1866,110.2211,23300.0
2014-07-02 12:25:00,127.6,127.66,127.56,127.59,17300.0,110.2211,110.273,110.1866,110.2125,17300.0
2014-07-02 12:30:00,127.58,127.58,127.48,127.52,13100.0,110.2039,110.2039,110.1175,110.152,13100.0
2014-07-02 12:35:00,127.54,127.62,127.52,127.59,10600.0,110.1693,110.2384,110.152,110.2125,10600.0
2014-07-02 12:40:00,127.58,127.64,127.55,127.64,9200.0,110.2039,110.2557,110.1779,110.2557,9200.0
2014-07-02 12:45:00,127.61,127.63,127.56,127.57,17100.0,110.2298,110.247,110.1866,110.1952,17100.0
2014-07-02 12:50:00,127.58,127.61,127.49,127.53,21200.0,110.2039,110.2298,110.1261,110.1607,21200.0
2014-07-02 12:55:00,127.55,127.7,127.52,127.68,36000.0,110.1779,110.3075,110.152,110.2902,36000.0
2014-07-02 13:00:00,127.68,127.7,127.55,127.57,27000.0,110.2902,110.3075,110.1779,110.1952,27000.0
2014-07-02 13:05:00,127.58,127.58,127.48,127.51,28000.0,110.2039,110.2039,110.1175,110.1434,28000.0
2014-07-02 13:10:00,127.51,127.55,127.5,127.55,15200.0,110.1434,110.1779,110.1347,110.1779,15200.0
2014-07-02 13:15:00,127.54,127.59,127.54,127.58,15600.0,110.1693,110.2125,110.1693,110.2039,15600.0
2014-07-02 13:20:00,127.58,127.63,127.56,127.6,35900.0,110.2039,110.247,110.1866,110.2211,35900.0
2014-07-02 13:25:00,127.62,127.62,127.54,127.6,38200.0,110.2384,110.2384,110.1693,110.2211,38200.0
2014-07-02 13:30:00,127.6,127.62,127.53,127.54,19000.0,110.2211,110.2384,110.1607,110.1693,19000.0
2014-07-02 13:35:00,127.55,127.55,127.48,127.51,19100.0,110.1779,110.1779,110.1175,110.1434,19100.0
2014-07-02 13:40:00,127.52,127.56,127.5,127.53,23800.0,110.152,110.1866,110.1347,110.1607,23800.0
2014-07-02 13:45:00,127.53,127.55,127.51,127.53,12900.0,110.1607,110.1779,110.1434,110.1607,12900.0
2014-07-02 13:50:00,127.53,127.58,127.48,127.56,26700.0,110.1607,110.2039,110.1175,110.1866,26700.0
2014-07-02 13:55:00,127.55,127.72,127.55,127.69,23800.0,110.1779,110.3248,110.1779,110.2989,23800.0
2014-07-02 14:00:00,127.69,127.72,127.68,127.71,22800.0,110.2989,110.3248,110.2902,110.3161,22800.0
2014-07-02 14:05:00,127.7,127.72,127.66,127.68,10400.0,110.3075,110.3248,110.273,110.2902,10400.0
2014-07-02 14:10:00,127.67,127.73,127.67,127.71,5000.0,110.2816,110.3334,110.2816,110.3161,5000.0
2014-07-02 14:15:00,127.7,127.71,127.62,127.66,13600.0,110.3075,110.3161,110.2384,110.273,13600.0
2014-07-02 14:20:00,127.66,127.7,127.64,127.66,9700.0,110.273,110.3075,110.2557,110.273,9700.0
2014-07-02 14:25:00,127.66,127.69,127.64,127.66,8200.0,110.273,110.2989,110.2557,110.273,8200.0
2014-07-02 14:30:00,127.66,127.8,127.66,127.76,14900.0,110.273,110.3939,110.273,110.3593,14900.0
2014-07-02 14:35:00,127.76,127.76,127.68,127.7,13800.0,110.3593,110.3593,110.2902,110.3075,13800.0
2014-07-02 14:40:00,127.71,127.72,127.69,127.71,12900.0,110.3161,110.3248,110.2989,110.3161,12900.0
2014-07-02 14:45:00,127.7,127.7,127.62,127.64,20700.0,110.3075,110.3075,110.2384,110.2557,20700.0
2014-07-02 14:50:00,127.66,127.66,127.63,127.63,12700.0,110.273,110.273,110.247,110.247,12700.0
2014-07-02 14:55:00,127.64,127.66,127.62,127.64,43900.0,110.2557,110.273,110.2384,110.2557,43900.0
2014-07-02 15:00:00,127.64,127.68,127.61,127.62,35100.0,110.2557,110.2902,110.2298,110.2384,35100.0
2014-07-02 15:05:00,127.62,127.66,127.53,127.55,56500.0,110.2384,110.273,110.1607,110.1779,56500.0
2014-07-02 15:10:00,127.55,127.62,127.55,127.61,16900.0,110.1779,110.2384,110.1779,110.2298,16900.0
2014-07-02 15:15:00,127.61,127.62,127.57,127.6,13500.0,110.2298,110.2384,110.1952,110.2211,13500.0
2014-07-02 15:20:00,127.59,127.61,127.53,127.53,27900.0,110.2125,110.2298,110.1607,110.1607,27900.0
2014-07-02 15:25:00,127.53,127.6,127.53,127.58,16600.0,110.1607,110.2211,110.1607,110.2039,16600.0
2014-07-02 15:30:00,127.59,127.62,127.55,127.61,31400.0,110.2125,110.2384,110.1779,110.2298,31400.0
2014-07-02 15:35:00,127.61,127.64,127.61,127.61,37400.0,110.2298,110.2557,110.2298,110.2298,37400.0
2014-07-02 15:40:00,127.62,127.63,127.55,127.59,48000.0,110.2384,110.247,110.1779,110.2125,48000.0
2014-07-02 15:45:00,127.6,127.61,127.55,127.56,45900.0,110.2211,110.2298,110.1779,110.1866,45900.0
2014-07-02 15:50:00,127.58,127.6,127.52,127.55,50400.0,110.2039,110.2211,110.152,110.1779,50400.0
2014-07-02 15:55:00,127.56,127.62,127.55,127.62,103500.0,110.1866,110.2384,110.1779,110.2384,103500.0
2014-07-03 09:30:00,127.99,128.1,127.82,127.98,62200.0,110.558,110.653,110.4112,110.5494,62200.0
2014-07-03 09:35:00,128.0,128.15,127.83,127.97,38800.0,110.5667,110.6962,110.4198,110.5407,38800.0
2014-07-03 09:40:00,127.96,128.33,127.96,128.16,66700.0,110.5321,110.8517,110.5321,110.7049,66700.0
2014-07-03 09:45:00,128.16,128.21,128.0,128.02,50300.0,110.7049,110.748,110.5667,110.5839,50300.0
2014-07-03 09:50:00,128.0,128.14,127.99,128.11,25300.0,110.5667,110.6876,110.558,110.6617,25300.0
2014-07-03 09:55:00,128.13,128.22,127.88,127.96,32500.0,110.6789,110.7567,110.463,110.5321,32500.0
2014-07-03 10:00:00,127.96,128.2,127.94,128.13,25400.0,110.5321,110.7394,110.5148,110.6789,25400.0
2014-07-03 10:05:00,128.11,128.2,128.02,128.02,39500.0,110.6617,110.7394,110.5839,110.5839,39500.0
2014-07-03 10:10:00,128.06,128.1,128.0,128.09,10400.0,110.6185,110.653,110.5667,110.6444,10400.0
2014-07-03 10:15:00,128.06,128.06,127.97,128.02,24800.0,110.6185,110.6185,110.5407,110.5839,24800.0
2014-07-03 10:20:00,128.0,128.04,127.87,127.92,50100.0,110.5667,110.6012,110.4544,110.4975,50100.0
2014-07-03 10:25:00,127.92,127.95,127.85,127.86,19100.0,110.4975,110.5235,110.4371,110.4457,19100.0
2014-07-03 10:30:00,127.85,127.92,127.81,127.86,19100.0,110.4371,110.4975,110.4025,110.4457,19100.0
2014-07-03 10:35:00,127.85,127.88,127.7,127.75,25600.0,110.4371,110.463,110.3075,110.3507,25600.0
2014-07-03 10:40:00,127.75,127.8,127.74,127.75,10800.0,110.3507,110.3939,110.3421,110.3507,10800.0
2014-07-03 10:45:00,127.75,127.88,127.75,127.83,16000.0,110.3507,110.463,110.3507,110.4198,16000.0
2014-07-03 10:50:00,127.87,127.97,127.83,127.97,8800.0,110.4544,110.5407,110.4198,110.5407,8800.0
2014-07-03 10:55:00,127.94,127.94,127.79,127.8,26200.0,110.5148,110.5148,110.3853,110.3939,26200.0
2014-07-03 11:00:00,127.8,128.03,127.8,128.01,33100.0,110.3939,110.5926,110.3939,110.5753,33100.0
2014-07-03 11:05:00,128.0,128.07,128.0,128.03,26300.0,110.5667,110.6271,110.5667,110.5926,26300.0
2014-07-03 11:10:00,128.04,128.13,128.02,128.11,59600.0,110.6012,110.6789,110.5839,110.6617,59600.0
2014-07-03 11:15:00,128.11,128.14,128.07,128.13,18700.0,110.6617,110.6876,110.6271,110.6789,18700.0
2014-07-03 11:20:00,128.14,128.21,128.13,128.13,23700.0,110.6876,110.748,110.6789,110.6789,23700.0
2014-07-03 11:25:00,128.14,128.2,128.11,128.16,11900.0,110.6876,110.7394,110.6617,110.7049,11900.0
2014-07-03 11:30:00,128.17,128.25,128.15,128.22,19700.0,110.7135,110.7826,110.6962,110.7567,19700.0
2014-07-03 11:35:00,128.21,128.29,128.15,128.25,55500.0,110.748,110.8172,110.6962,110.7826,55500.0
2014-07-03 11:40:00,128.26,128.3,128.23,128.28,16600.0,110.7912,110.8258,110.7653,110.8085,16600.0
2014-07-03 11:45:00,128.3,128.3,128.22,128.23,16700.0,110.8258,110.8258,110.7567,110.7653,16700.0
2014-07-03 11:50:00,128.25,128.28,128.21,128.26,36400.0,110.7826,110.8085,110.748,110.7912,36400.0
2014-07-03 11:55:00,128.26,128.27,128.21,128.26,18100.0,110.7912,110.7999,110.748,110.7912,18100.0
2014-07-03 12:00:00,128.26,128.4,128.25,128.37,80900.0,110.7912,110.9122,110.7826,110.8863,80900.0
2014-07-03 12:05:00,128.37,128.53,128.34,128.52,40400.0,110.8863,111.0245,110.8603,111.0158,40400.0
2014-07-03 12:10:00,128.54,128.62,128.53,128.58,42200.0,111.0331,111.1022,111.0245,111.0677,42200.0
2014-07-03 12:15:00,128.55,128.56,128.39,128.44,22700.0,111.0417,111.0504,110.9035,110.9467,22700.0
2014-07-03 12:20:00,128.44,128.6,128.43,128.57,44100.0,110.9467,111.0849,110.9381,111.059,44100.0
2014-07-03 12:25:00,128.58,128.62,128.57,128.62,29400.0,111.0677,111.1022,111.059,111.1022,29400.0
2014-07-03 12:30:00,128.6,128.62,128.58,128.59,34800.0,111.0849,111.1022,111.0677,111.0763,34800.0
2014-07-03 12:35:00,128.58,128.6,128.54,128.59,47800.0,111.0677,111.0849,111.0331,111.0763,47800.0
2014-07-03 12:40:00,128.58,128.61,128.54,128.6,36500.0,111.0677,111.0936,111.0331,111.0849,36500.0
2014-07-03 12:45:00,128.6,128.61,128.51,128.52,42300.0,111.0849,111.0936,111.0072,111.0158,42300.0
2014-07-03 12:50:00,128.51,128.53,128.43,128.44,41800.0,111.0072,111.0245,110.9381,110.9467,41800.0
2014-07-03 12:55:00,128.45,128.6,128.29,128.54,129900.0,110.9554,111.0849,110.8172,111.0331,129900.0
2014-07-07 09:30:00,128.1,128.2,127.78,127.85,112100.0,110.653,110.7394,110.3766,110.4371,112100.0
2014-07-07 09:35:00,127.82,128.05,127.77,127.91,54700.0,110.4112,110.6098,110.368,110.4889,54700.0
2014-07-07 09:40:00,127.94,128.19,127.77,128.13,61800.0,110.5148,110.7308,110.368,110.6789,61800.0
2014-07-07 09:45:00,128.18,128.35,128.15,128.26,34800.0,110.7221,110.869,110.6962,110.7912,34800.0
2014-07-07 09:50:00,128.28,128.39,128.22,128.3,30400.0,110.8085,110.9035,110.7567,110.8258,30400.0
2014-07-07 09:55:00,128.3,128.32,128.09,128.21,26700.0,110.8258,110.8431,110.6444,110.748,26700.0
2014-07-07 10:00:00,128.16,128.22,128.05,128.16,35900.0,110.7049,110.7567,110.6098,110.7049,35900.0
2014-07-07 10:05:00,128.14,128.29,128.11,128.28,35800.0,110.6876,110.8172,110.6617,110.8085,35800.0
2014-07-07 10:10:00,128.28,128.59,128.24,128.57,43000.0,110.8085,111.0763,110.774,111.059,43000.0
2014-07-07 10:15:00,128.57,128.74,128.52,128.71,51400.0,111.059,111.2059,111.0158,111.18,51400.0
2014-07-07 10:20:00,128.69,128.78,128.65,128.77,56100.0,111.1627,111.2404,111.1281,111.2318,56100.0
2014-07-07 10:25:00,128.75,128.77,128.64,128.68,37400.0,111.2145,111.2318,111.1195,111.154,37400.0
2014-07-07 10:30:00,128.68,128.85,128.57,128.84,49300.0,111.154,111.3009,111.059,111.2922,49300.0
2014-07-07 10:35:00,128.84,129.05,128.84,129.0,71500.0,111.2922,111.4736,111.2922,111.4305,71500.0
2014-07-07 10:40:00,129.01,129.09,128.98,129.06,35800.0,111.4391,111.5082,111.4132,111.4823,35800.0
2014-07-07 10:45:00,129.05,129.25,129.02,129.19,62200.0,111.4736,111.6464,111.4477,111.5946,62200.0
2014-07-07 10:50:00,129.21,129.25,129.1,129.1,41900.0,111.6119,111.6464,111.5168,111.5168,41900.0
2014-07-07 10:55:00,129.1,129.1,128.73,128.79,49200.0,111.5168,111.5168,111.1972,111.2491,49200.0
2014-07-07 11:00:00,128.78,128.79,128.61,128.74,34200.0,111.2404,111.2491,111.0936,111.2059,34200.0
2014-07-07 11:05:00,128.73,128.89,128.7,128.7,34100.0,111.1972,111.3354,111.1713,111.1713,34100.0
2014-07-07 11:10:00,128.72,128.87,128.72,128.8,13200.0,111.1886,111.3182,111.1886,111.2577,13200.0
2014-07-07 11:15:00,128.77,128.89,128.75,128.88,16600.0,111.2318,111.3354,111.2145,111.3268,16600.0
2014-07-07 11:20:00,128.89,128.9,128.67,128.82,24100.0,111.3354,111.3441,111.1454,111.275,24100.0
2014-07-07 11:25:00,128.84,128.91,128.83,128.84,30100.0,111.2922,111.3527,111.2836,111.2922,30100.0
2014-07-07 11:30:00,128.85,128.9,128.75,128.88,31800.0,111.3009,111.3441,111.2145,111.3268,31800.0
2014-07-07 11:35:00,128.88,128.99,128.86,128.92,19700.0,111.3268,111.4218,111.3095,111.3613,19700.0
2014-07-07 11:40:00,128.92,128.93,128.87,128.87,15300.0,111.3613,111.37,111.3182,111.3182,15300.0
2014-07-07 11:45:00,128.9,128.91,128.83,128.84,14500.0,111.3441,111.3527,111.2836,111.2922,14500.0
2014-07-07 11:50:00,128.85,128.99,128.84,128.97,16900.0,111.3009,111.4218,111.2922,111.4045,16900.0
2014-07-07 11:55:00,129.0,129.08,128.98,129.08,29800.0,111.4305,111.4996,111.4132,111.4996,29800.0
2014-07-07 12:00:00,129.08,129.5,129.07,129.44,62700.0,111.4996,111.8624,111.4909,111.8105,62700.0
2014-07-07 12:05:00,129.43,129.45,129.35,129.43,34200.0,111.8019,111.8192,111.7328,111.8019,34200.0
2014-07-07 12:10:00,129.42,129.45,129.35,129.36,24800.0,111.7932,111.8192,111.7328,111.7414,24800.0
2014-07-07 12:15:00,129.36,129.36,129.3,129.32,13200.0,111.7414,111.7414,111.6896,111.7069,13200.0
2014-07-07 12:20:00,129.32,129.43,129.31,129.42,12100.0,111.7069,111.8019,111.6982,111.7932,12100.0
2014-07-07 12:25:00,129.43,129.43,129.38,129.41,15800.0,111.8019,111.8019,111.7587,111.7846,15800.0
2014-07-07 12:30:00,129.41,129.44,129.33,129.33,14100.0,111.7846,111.8105,111.7155,111.7155,14100.0
2014-07-07 12:35:00,129.33,129.38,129.33,129.34,13900.0,111.7155,111.7587,111.7155,111.7241,13900.0
2014-07-07 12:40:00,129.34,129.35,129.25,129.25,12700.0,111.7241,111.7328,111.6464,111.6464,12700.0
2014-07-07 12:45:00,129.23,129.25,129.13,129.15,15800.0,111.6291,111.6464,111.5427,111.56,15800.0
2014-07-07 12:50:00,129.15,129.19,129.1,129.14,10900.0,111.56,111.5946,111.5168,111.5514,10900.0
2014-07-07 12:55:00,129.16,129.19,129.12,129.18,14600.0,111.5687,111.5946,111.5341,111.5859,14600.0
2014-07-07 13:00:00,129.19,129.24,129.09,129.1,16400.0,111.5946,111.6378,111.5082,111.5168,16400.0
2014-07-07 13:05:00,129.09,129.15,129.08,129.15,17600.0,111.5082,111.56,111.4996,111.56,17600.0
2014-07-07 13:10:00,129.14,129.22,129.14,129.22,8600.0,111.5514,111.6205,111.5514,111.6205,8600.0
2014-07-07 13:15:00,129.21,129.25,129.21,129.23,9500.0,111.6119,111.6464,111.6119,111.6291,9500.0
2014-07-07 13:20:00,129.24,129.25,129.18,129.24,15200.0,111.6378,111.6464,111.5859,111.6378,15200.0
2014-07-07 13:25:00,129.23,129.25,129.16,129.18,18600.0,111.6291,111.6464,111.5687,111.5859,18600.0
2014-07-07 13:30:00,129.18,129.23,129.17,129.2,17900.0,111.5859,111.6291,111.5773,111.6032,17900.0
2014-07-07 13:35:00,129.2,129.2,129.14,129.14,7900.0,111.6032,111.6032,111.5514,111.5514,7900.0
2014-07-07 13:40:00,129.13,129.24,129.12,129.24,22600.0,111.5427,111.6378,111.5341,111.6378,22600.0
2014-07-07 13:45:00,129.24,129.3,129.22,129.29,16000.0,111.6378,111.6896,111.6205,111.681,16000.0
2014-07-07 13:50:00,129.3,129.39,129.28,129.39,23300.0,111.6896,111.7673,111.6723,111.7673,23300.0
2014-07-07 13:55:00,129.37,129.39,129.3,129.38,20700.0,111.7501,111.7673,111.6896,111.7587,20700.0
2014-07-07 14:00:00,129.38,129.46,129.37,129.45,24700.0,111.7587,111.8278,111.7501,111.8192,24700.0
2014-07-07 14:05:00,129.44,129.46,129.41,129.46,21700.0,111.8105,111.8278,111.7846,111.8278,21700.0
2014-07-07 14:10:00,129.47,129.47,129.38,129.44,20800.0,111.8364,111.8364,111.7587,111.8105,20800.0
2014-07-07 14:15:00,129.44,129.5,129.42,129.43,22200.0,111.8105,111.8624,111.7932,111.8019,22200.0
2014-07-07 14:20:00,129.44,129.47,129.39,129.45,24600.0,111.8105,111.8364,111.7673,111.8192,24600.0
2014-07-07 14:25:00,129.44,129.46,129.38,129.41,29600.0,111.8105,111.8278,111.7587,111.7846,29600.0
2014-07-07 14:30:00,129.41,129.41,129.25,129.25,34600.0,111.7846,111.7846,111.6464,111.6464,34600.0
2014-07-07 14:35:00,129.26,129.29,129.21,129.28,19400.0,111.655,111.681,111.6119,111.6723,19400.0
2014-07-07 14:40:00,129.27,129.34,129.26,129.29,23300.0,111.6637,111.7241,111.655,111.681,23300.0
2014-07-07 14:45:00,129.28,129.32,129.25,129.3,20700.0,111.6723,111.7069,111.6464,111.6896,20700.0
2014-07-07 14:50:00,129.29,129.34,129.23,129.3,18400.0,111.681,111.7241,111.6291,111.6896,18400.0
2014-07-07 14:55:00,129.3,129.34,129.26,129.26,14700.0,111.6896,111.7241,111.655,111.655,14700.0
2014-07-07 15:00:00,129.26,129.3,129.19,129.24,27800.0,111.655,111.6896,111.5946,111.6378,27800.0
2014-07-07 15:05:00,129.23,129.28,129.15,129.17,21500.0,111.6291,111.6723,111.56,111.5773,21500.0
2014-07-07 15:10:00,129.19,129.22,129.1,129.11,17900.0,111.5946,111.6205,111.5168,111.5255,17900.0
2014-07-07 15:15:00,129.11,129.23,129.1,129.16,35800.0,111.5255,111.6291,111.5168,111.5687,35800.0
2014-07-07 15:20:00,129.15,129.18,129.11,129.15,30000.0,111.56,111.5859,111.5255,111.56,30000.0
2014-07-07 15:25:00,129.15,129.19,129.13,129.14,30700.0,111.56,111.5946,111.5427,111.5514,30700.0
2014-07-07 15:30:00,129.14,129.15,129.04,129.08,38800.0,111.5514,111.56,111.465,111.4996,38800.0
2014-07-07 15:35:00,129.06,129.1,129.03,129.09,40700.0,111.4823,111.5168,111.4564,111.5082,40700.0
2014-07-07 15:40:00,129.09,129.13,129.01,129.03,53900.0,111.5082,111.5427,111.4391,111.4564,53900.0
2014-07-07 15:45:00,129.04,129.08,129.01,129.03,69900.0,111.465,111.4996,111.4391,111.4564,69900.0
2014-07-07 15:50:00,129.03,129.15,129.03,129.06,97600.0,111.4564,111.56,111.4564,111.4823,97600.0
2014-07-07 15:55:00,129.06,129.15,129.05,129.1,118000.0,111.4823,111.56,111.4736,111.5168,118000.0
2014-07-08 09:30:00,128.89,128.97,128.11,128.15,132300.0,111.3354,111.4045,110.6617,110.6962,132300.0
2014-07-08 09:35:00,128.17,128.36,127.8,127.84,67700.0,110.7135,110.8776,110.3939,110.4284,67700.0
2014-07-08 09:40:00,127.84,127.86,127.6,127.86,98300.0,110.4284,110.4457,110.2211,110.4457,98300.0
2014-07-08 09:45:00,127.82,127.82,127.63,127.73,54100.0,110.4112,110.4112,110.247,110.3334,54100.0
2014-07-08 09:50:00,127.71,127.73,127.37,127.42,107100.0,110.3161,110.3334,110.0225,110.0656,107100.0
2014-07-08 09:55:00,127.41,127.63,127.41,127.54,32800.0,110.057,110.247,110.057,110.1693,32800.0
2014-07-08 10:00:00,127.51,127.56,127.2,127.23,65100.0,110.1434,110.1866,109.8756,109.9015,65100.0
2014-07-08 10:05:00,127.21,127.22,127.03,127.14,102200.0,109.8842,109.8929,109.7288,109.8238,102200.0
2014-07-08 10:10:00,127.15,127.16,126.95,126.95,88100.0,109.8324,109.8411,109.6597,109.6597,88100.0
2014-07-08 10:15:00,126.99,126.99,126.87,126.88,104900.0,109.6942,109.6942,109.5906,109.5992,104900.0
2014-07-08 10:20:00,126.9,126.91,126.72,126.75,63100.0,109.6165,109.6251,109.461,109.4869,63100.0
2014-07-08 10:25:00,126.75,126.77,126.66,126.67,62100.0,109.4869,109.5042,109.4092,109.4178,62100.0
2014-07-08 10:30:00,126.66,126.68,126.47,126.51,69200.0,109.4092,109.4264,109.245,109.2796,69200.0
2014-07-08 10:35:00,126.5,126.71,126.46,126.64,83400.0,109.2709,109.4523,109.2364,109.3919,83400.0
2014-07-08 10:40:00,126.64,126.74,126.55,126.69,46800.0,109.3919,109.4783,109.3141,109.4351,46800.0
2014-07-08 10:45:00,126.68,126.85,126.61,126.8,43700.0,109.4264,109.5733,109.366,109.5301,43700.0
2014-07-08 10:50:00,126.8,126.87,126.72,126.78,72500.0,109.5301,109.5906,109.461,109.5128,72500.0
2014-07-08 10:55:00,126.78,126.83,126.64,126.7,26700.0,109.5128,109.556,109.3919,109.4437,26700.0
2014-07-08 11:00:00,126.7,126.71,126.6,126.71,25600.0,109.4437,109.4523,109.3573,109.4523,25600.0
2014-07-08 11:05:00,126.69,126.69,126.5,126.56,59600.0,109.4351,109.4351,109.2709,109.3228,59600.0
2014-07-08 11:10:00,126.57,126.6,126.53,126.56,33800.0,109.3314,109.3573,109.2969,109.3228,33800.0
2014-07-08 11:15:00,126.54,126.57,126.51,126.52,42700.0,109.3055,109.3314,109.2796,109.2882,42700.0
2014-07-08 11:20:00,126.52,126.55,126.36,126.36,74500.0,109.2882,109.3141,109.15,109.15,74500.0
2014-07-08 11:25:00,126.36,126.37,126.21,126.22,67700.0,109.15,109.1587,109.0204,109.0291,67700.0
2014-07-08 11:30:00,126.23,126.25,126.1,126.14,68600.0,109.0377,109.055,108.9254,108.96,68600.0
2014-07-08 11:35:00,126.13,126.15,125.92,126.09,149500.0,108.9513,108.9686,108.7699,108.9168,149500.0
2014-07-08 11:40:00,126.08,126.28,126.07,126.14,63300.0,108.9082,109.0809,108.8995,108.96,63300.0
2014-07-08 11:45:00,126.11,126.23,126.05,126.23,46600.0,108.9341,109.0377,108.8822,109.0377,46600.0
2014-07-08 11:50:00,126.2,126.24,126.06,126.1,23000.0,109.0118,109.0464,108.8909,108.9254,23000.0
2014-07-08 11:55:00,126.08,126.24,126.04,126.21,29600.0,108.9082,109.0464,108.8736,109.0204,29600.0
2014-07-08 12:00:00,126.22,126.25,126.08,126.16,20300.0,109.0291,109.055,108.9082,108.9773,20300.0
2014-07-08 12:05:00,126.19,126.25,126.08,126.08,78200.0,109.0032,109.055,108.9082,108.9082,78200.0
2014-07-08 12:10:00,126.1,126.19,125.98,126.08,33500.0,108.9254,109.0032,108.8218,108.9082,33500.0
2014-07-08 12:15:00,126.08,126.15,125.98,126.12,35700.0,108.9082,108.9686,108.8218,108.9427,35700.0
2014-07-08 12:20:00,126.12,126.4,126.1,126.37,28200.0,108.9427,109.1846,108.9254,109.1587,28200.0
2014-07-08 12:25:00,126.36,126.42,126.34,126.36,15400.0,109.15,109.2018,109.1327,109.15,15400.0
2014-07-08 12:30:00,126.39,126.45,126.36,126.36,27800.0,109.1759,109.2278,109.15,109.15,27800.0
2014-07-08 12:35:00,126.38,126.42,126.27,126.29,15500.0,109.1673,109.2018,109.0723,109.0895,15500.0
2014-07-08 12:40:00,126.28,126.46,126.28,126.41,27300.0,109.0809,109.2364,109.0809,109.1932,27300.0
2014-07-08 12:45:00,126.41,126.41,126.33,126.38,23400.0,109.1932,109.1932,109.1241,109.1673,23400.0
2014-07-08 12:50:00,126.38,126.58,126.38,126.55,28000.0,109.1673,109.3401,109.1673,109.3141,28000.0
2014-07-08 12:55:00,126.55,126.56,126.44,126.51,17700.0,109.3141,109.3228,109.2191,109.2796,17700.0
2014-07-08 13:00:00,126.49,126.53,126.42,126.53,11900.0,109.2623,109.2969,109.2018,109.2969,11900.0
2014-07-08 13:05:00,126.54,126.66,126.51,126.66,23000.0,109.3055,109.4092,109.2796,109.4092,23000.0
2014-07-08 13:10:00,126.67,126.86,126.67,126.83,24400.0,109.4178,109.5819,109.4178,109.556,24400.0
2014-07-08 13:15:00,126.86,126.95,126.84,126.93,22500.0,109.5819,109.6597,109.5646,109.6424,22500.0
2014-07-08 13:20:00,126.95,127.1,126.95,127.08,25600.0,109.6597,109.7892,109.6597,109.772,25600.0
2014-07-08 13:25:00,127.06,127.11,126.93,126.96,21600.0,109.7547,109.7979,109.6424,109.6683,21600.0
2014-07-08 13:30:00,126.97,127.0,126.89,126.99,34400.0,109.6769,109.7028,109.6078,109.6942,34400.0
2014-07-08 13:35:00,127.0,127.14,127.0,127.08,34800.0,109.7028,109.8238,109.7028,109.772,34800.0
2014-07-08 13:40:00,127.07,127.15,127.01,127.06,35800.0,109.7633,109.8324,109.7115,109.7547,35800.0
2014-07-08 13:45:00,127.06,127.21,127.06,127.14,53700.0,109.7547,109.8842,109.7547,109.8238,53700.0
2014-07-08 13:50:00,127.15,127.21,127.15,127.21,29600.0,109.8324,109.8842,109.8324,109.8842,29600.0
2014-07-08 13:55:00,127.22,127.3,127.21,127.28,34800.0,109.8929,109.962,109.8842,109.9447,34800.0
2014-07-08 14:00:00,127.28,127.28,127.12,127.16,23300.0,109.9447,109.9447,109.8065,109.8411,23300.0
2014-07-08 14:05:00,127.16,127.18,127.02,127.05,33100.0,109.8411,109.8583,109.7201,109.746,33100.0
2014-07-08 14:10:00,127.04,127.13,127.01,127.12,24800.0,109.7374,109.8151,109.7115,109.8065,24800.0
2014-07-08 14:15:00,127.11,127.12,126.95,127.03,25300.0,109.7979,109.8065,109.6597,109.7288,25300.0
2014-07-08 14:20:00,127.02,127.11,126.97,127.08,14400.0,109.7201,109.7979,109.6769,109.772,14400.0
2014-07-08 14:25:00,127.08,127.08,126.96,127.0,13300.0,109.772,109.772,109.6683,109.7028,13300.0
2014-07-08 14:30:00,127.01,127.08,126.96,126.96,17200.0,109.7115,109.772,109.6683,109.6683,17200.0
2014-07-08 14:35:00,126.96,127.04,126.95,127.04,16200.0,109.6683,109.7374,109.6597,109.7374,16200.0
2014-07-08 14:40:00,127.03,127.1,127.01,127.08,19200.0,109.7288,109.7892,109.7115,109.772,19200.0
2014-07-08 14:45:00,127.08,127.09,126.92,126.95,79400.0,109.772,109.7806,109.6337,109.6597,79400.0
2014-07-08 14:50:00,126.95,127.03,126.92,126.95,15300.0,109.6597,109.7288,109.6337,109.6597,15300.0
2014-07-08 14:55:00,126.99,127.02,126.89,126.89,8800.0,109.6942,109.7201,109.6078,109.6078,8800.0
2014-07-08 15:00:00,126.91,126.93,126.77,126.85,25800.0,109.6251,109.6424,109.5042,109.5733,25800.0
2014-07-08 15:05:00,126.86,126.93,126.82,126.9,14900.0,109.5819,109.6424,109.5474,109.6165,14900.0
2014-07-08 15:10:00,126.87,126.96,126.82,126.96,26600.0,109.5906,109.6683,109.5474,109.6683,26600.0
2014-07-08 15:15:00,126.95,127.04,126.89,126.93,17600.0,109.6597,109.7374,109.6078,109.6424,17600.0
2014-07-08 15:20:00,126.92,127.03,126.91,126.97,22000.0,109.6337,109.7288,109.6251,109.6769,22000.0
2014-07-08 15:25:00,126.98,127.0,126.87,126.87,15300.0,109.6856,109.7028,109.5906,109.5906,15300.0
2014-07-08 15:30:00,126.86,126.92,126.82,126.86,37000.0,109.5819,109.6337,109.5474,109.5819,37000.0
2014-07-08 15:35:00,126.86,126.88,126.81,126.83,57700.0,109.5819,109.5992,109.5387,109.556,57700.0
2014-07-08 15:40:00,126.83,126.85,126.71,126.74,59100.0,109.556,109.5733,109.4523,109.4783,59100.0
2014-07-08 15:45:00,126.73,126.82,126.67,126.69,115900.0,109.4696,109.5474,109.4178,109.4351,115900.0
2014-07-08 15:50:00,126.68,126.77,126.65,126.71,85600.0,109.4264,109.5042,109.4005,109.4523,85600.0
2014-07-08 15:55:00,126.71,126.84,126.7,126.78,142900.0,109.4523,109.5646,109.4437,109.5128,142900.0
2014-07-09 09:30:00,128.31,128.32,127.51,127.77,196000.0,110.8344,110.8431,110.1434,110.368,196000.0
2014-07-09 09:35:00,127.77,127.84,127.15,127.29,101000.0,110.368,110.4284,109.8324,109.9534,101000.0
2014-07-09 09:40:00,127.26,127.33,126.85,126.88,102700.0,109.9274,109.9879,109.5733,109.5992,102700.0
2014-07-09 09:45:00,126.89,126.9,126.45,126.48,93300.0,109.6078,109.6165,109.2278,109.2537,93300.0
2014-07-09 09:50:00,126.5,126.62,126.33,126.49,64900.0,109.2709,109.3746,109.1241,109.2623,64900.0
2014-07-09 09:55:00,126.52,126.64,126.2,126.2,74400.0,109.2882,109.3919,109.0118,109.0118,74400.0
2014-07-09 10:00:00,126.26,126.57,126.23,126.44,96700.0,109.0636,109.3314,109.0377,109.2191,96700.0
2014-07-09 10:05:00,126.44,126.75,126.35,126.42,79200.0,109.2191,109.4869,109.1414,109.2018,79200.0
2014-07-09 10:10:00,126.43,126.46,126.1,126.1,50800.0,109.2105,109.2364,108.9254,108.9254,50800.0
2014-07-09 10:15:00,126.18,126.29,126.04,126.14,49600.0,108.9945,109.0895,108.8736,108.96,49600.0
2014-07-09 10:20:00,126.18,126.34,126.08,126.33,41300.0,108.9945,109.1327,108.9082,109.1241,41300.0
2014-07-09 10:25:00,126.32,126.45,126.25,126.3,32900.0,109.1155,109.2278,109.055,109.0982,32900.0
2014-07-09 10:30:00,126.28,126.34,126.16,126.29,43800.0,109.0809,109.1327,108.9773,109.0895,43800.0
2014-07-09 10:35:00,126.27,126.29,126.11,126.23,49200.0,109.0723,109.0895,108.9341,109.0377,49200.0
2014-07-09 10:40:00,126.23,126.44,126.12,126.44,36600.0,109.0377,109.2191,108.9427,109.2191,36600.0
2014-07-09 10:45:00,126.44,126.48,126.33,126.41,52300.0,109.2191,109.2537,109.1241,109.1932,52300.0
2014-07-09 10:50:00,126.4,126.4,126.28,126.28,34500.0,109.1846,109.1846,109.0809,109.0809,34500.0
2014-07-09 10:55:00,126.29,126.32,126.25,126.3,28200.0,109.0895,109.1155,109.055,109.0982,28200.0
2014-07-09 11:00:00,126.3,126.33,126.26,126.28,19600.0,109.0982,109.1241,109.0636,109.0809,19600.0
2014-07-09 11:05:00,126.29,126.38,126.2,126.2,46300.0,109.0895,109.1673,109.0118,109.0118,46300.0
2014-07-09 11:10:00,126.21,126.21,125.95,125.97,118000.0,109.0204,109.0204,108.7959,108.8131,118000.0
2014-07-09 11:15:00,125.95,126.07,125.93,125.99,46100.0,108.7959,108.8995,108.7786,108.8304,46100.0
2014-07-09 11:20:00,125.99,126.01,125.91,125.95,58900.0,108.8304,108.8477,108.7613,108.7959,58900.0
2014-07-09 11:25:00,125.95,126.03,125.91,125.99,43300.0,108.7959,108.865,108.7613,108.8304,43300.0
2014-07-09 11:30:00,126.03,126.19,126.0,126.09,39500.0,108.865,109.0032,108.839,108.9168,39500.0
2014-07-09 11:35:00,126.1,126.14,126.02,126.04,29400.0,108.9254,108.96,108.8563,108.8736,29400.0
2014-07-09 11:40:00,126.06,126.21,126.04,126.2,16600.0,108.8909,109.0204,108.8736,109.0118,16600.0
2014-07-09 11:45:00,126.22,126.3,126.2,126.27,16100.0,109.0291,109.0982,109.0118,109.0723,16100.0
2014-07-09 11:50:00,126.28,126.28,126.17,126.2,15600.0,109.0809,109.0809,108.9859,109.0118,15600.0
2014-07-09 11:55:00,126.18,126.27,126.16,126.18,18500.0,108.9945,109.0723,108.9773,108.9945,18500.0
2014-07-09 12:00:00,126.17,126.2,126.08,126.15,21200.0,108.9859,109.0118,108.9082,108.9686,21200.0
2014-07-09 12:05:00,126.18,126.19,126.07,126.07,13300.0,108.9945,109.0032,108.8995,108.8995,13300.0
2014-07-09 12:10:00,126.09,126.13,126.02,126.02,29900.0,108.9168,108.9513,108.8563,108.8563,29900.0
2014-07-09 12:15:00,126.03,126.04,125.92,126.0,50000.0,108.865,108.8736,108.7699,108.839,50000.0
2014-07-09 12:20:00,126.0,126.16,125.96,126.15,17700.0,108.839,108.9773,108.8045,108.9686,17700.0
2014-07-09 12:25:00,126.16,126.25,126.13,126.22,19200.0,108.9773,109.055,108.9513,109.0291,19200.0
2014-07-09 12:30:00,126.23,126.34,126.17,126.33,25000.0,109.0377,109.1327,108.9859,109.1241,25000.0
2014-07-09 12:35:00,126.32,126.35,126.28,126.31,11600.0,109.1155,109.1414,109.0809,109.1068,11600.0
2014-07-09 12:40:00,126.28,126.37,126.28,126.33,14100.0,109.0809,109.1587,109.0809,109.1241,14100.0
2014-07-09 12:45:00,126.32,126.38,126.25,126.25,19500.0,109.1155,109.1673,109.055,109.055,19500.0
2014-07-09 12:50:00,126.23,126.28,126.18,126.28,12200.0,109.0377,109.0809,108.9945,109.0809,12200.0
2014-07-09 12:55:00,126.27,126.33,126.26,126.33,7600.0,109.0723,109.1241,109.0636,109.1241,7600.0
2014-07-09 13:00:00,126.32,126.34,126.29,126.31,26800.0,109.1155,109.1327,109.0895,109.1068,26800.0
2014-07-09 13:05:00,126.31,126.4,126.28,126.37,47000.0,109.1068,109.1846,109.0809,109.1587,47000.0
2014-07-09 13:10:00,126.38,126.55,126.36,126.53,51500.0,109.1673,109.3141,109.15,109.2969,51500.0
2014-07-09 13:15:00,126.54,126.66,126.54,126.64,27500.0,109.3055,109.4092,109.3055,109.3919,27500.0
2014-07-09 13:20:00,126.67,126.68,126.54,126.54,42200.0,109.4178,109.4264,109.3055,109.3055,42200.0
2014-07-09 13:25:00,126.55,126.55,126.46,126.51,33400.0,109.3141,109.3141,109.2364,109.2796,33400.0
2014-07-09 13:30:00,126.51,126.54,126.48,126.5,17800.0,109.2796,109.3055,109.2537,109.2709,17800.0
2014-07-09 13:35:00,126.5,126.58,126.48,126.56,25700.0,109.2709,109.3401,109.2537,109.3228,25700.0
2014-07-09 13:40:00,126.57,126.65,126.55,126.56,50400.0,109.3314,109.4005,109.3141,109.3228,50400.0
2014-07-09 13:45:00,126.55,126.68,126.55,126.66,12400.0,109.3141,109.4264,109.3141,109.4092,12400.0
2014-07-09 13:50:00,126.67,126.67,126.54,126.61,36800.0,109.4178,109.4178,109.3055,109.366,36800.0
2014-07-09 13:55:00,126.63,126.66,126.59,126.59,12500.0,109.3832,109.4092,109.3487,109.3487,12500.0
2014-07-09 14:00:00,126.6,126.69,126.38,126.51,28600.0,109.3573,109.4351,109.1673,109.2796,28600.0
2014-07-09 14:05:00,126.52,126.55,126.36,126.45,19200.0,109.2882,109.3141,109.15,109.2278,19200.0
2014-07-09 14:10:00,126.43,126.64,126.42,126.62,18800.0,109.2105,109.3919,109.2018,109.3746,18800.0
2014-07-09 14:15:00,126.59,126.93,126.59,126.85,45800.0,109.3487,109.6424,109.3487,109.5733,45800.0
2014-07-09 14:20:00,126.89,126.96,126.8,126.8,67200.0,109.6078,109.6683,109.5301,109.5301,67200.0
2014-07-09 14:25:00,126.8,126.95,126.77,126.91,38900.0,109.5301,109.6597,109.5042,109.6251,38900.0
2014-07-09 14:30:00,126.92,126.98,126.75,126.97,46600.0,109.6337,109.6856,109.4869,109.6769,46600.0
2014-07-09 14:35:00,126.98,127.0,126.75,126.88,41800.0,109.6856,109.7028,109.4869,109.5992,41800.0
2014-07-09 14:40:00,126.87,126.92,126.8,126.82,40600.0,109.5906,109.6337,109.5301,109.5474,40600.0
2014-07-09 14:45:00,126.8,126.89,126.79,126.8,45300.0,109.5301,109.6078,109.5215,109.5301,45300.0
2014-07-09 14:50:00,126.79,126.85,126.79,126.81,15900.0,109.5215,109.5733,109.5215,109.5387,15900.0
2014-07-09 14:55:00,126.85,126.91,126.76,126.76,29100.0,109.5733,109.6251,109.4955,109.4955,29100.0
2014-07-09 15:00:00,126.78,126.85,126.75,126.82,17500.0,109.5128,109.5733,109.4869,109.5474,17500.0
2014-07-09 15:05:00,126.86,126.9,126.79,126.85,18800.0,109.5819,109.6165,109.5215,109.5733,18800.0
2014-07-09 15:10:00,126.82,126.93,126.82,126.85,28400.0,109.5474,109.6424,109.5474,109.5733,28400.0
2014-07-09 15:15:00,126.85,126.88,126.66,126.71,56500.0,109.5733,109.5992,109.4092,109.4523,56500.0
2014-07-09 15:20:00,126.73,126.76,126.72,126.75,39900.0,109.4696,109.4955,109.461,109.4869,39900.0
2014-07-09 15:25:00,126.75,126.75,126.67,126.68,34200.0,109.4869,109.4869,109.4178,109.4264,34200.0
2014-07-09 15:30:00,126.69,126.69,126.63,126.68,27800.0,109.4351,109.4351,109.3832,109.4264,27800.0
2014-07-09 15:35:00,126.67,126.78,126.59,126.78,58200.0,109.4178,109.5128,109.3487,109.5128,58200.0
2014-07-09 15:40:00,126.78,126.82,126.72,126.73,99000.0,109.5128,109.5474,109.461,109.4696,99000.0
2014-07-09 15:45:00,126.75,126.76,126.7,126.72,69700.0,109.4869,109.4955,109.4437,109.461,69700.0
2014-07-09 15:50:00,126.74,126.75,126.65,126.7,66800.0,109.4783,109.4869,109.4005,109.4437,66800.0
2014-07-09 15:55:00,126.7,126.8,126.62,126.79,115600.0,109.4437,109.5301,109.3746,109.5215,115600.0
2014-07-10 09:30:00,125.54,125.69,125.12,125.63,233200.0,108.4417,108.5713,108.0789,108.5194,233200.0
2014-07-10 09:35:00,125.64,126.15,125.61,126.08,73000.0,108.5281,108.9686,108.5022,108.9082,73000.0
2014-07-10 09:40:00,126.11,126.13,125.75,125.81,69700.0,108.9341,108.9513,108.6231,108.6749,69700.0
2014-07-10 09:45:00,125.78,125.84,125.61,125.73,58400.0,108.649,108.7008,108.5022,108.6058,58400.0
2014-07-10 09:50:00,125.67,125.82,125.63,125.69,43200.0,108.554,108.6836,108.5194,108.5713,43200.0
2014-07-10 09:55:00,125.73,125.93,125.62,125.85,54200.0,108.6058,108.7786,108.5108,108.7095,54200.0
2014-07-10 10:00:00,125.81,125.99,125.68,125.92,38800.0,108.6749,108.8304,108.5626,108.7699,38800.0
2014-07-10 10:05:00,125.99,126.2,125.91,126.14,43600.0,108.8304,109.0118,108.7613,108.96,43600.0
2014-07-10 10:10:00,126.14,126.45,126.1,126.39,54300.0,108.96,109.2278,108.9254,109.1759,54300.0
2014-07-10 10:15:00,126.39,126.61,126.34,126.5,71200.0,109.1759,109.366,109.1327,109.2709,71200.0
2014-07-10 10:20:00,126.54,126.93,126.5,126.9,56800.0,109.3055,109.6424,109.2709,109.6165,56800.0
2014-07-10 10:25:00,126.93,126.95,126.66,126.72,59000.0,109.6424,109.6597,109.4092,109.461,59000.0
2014-07-10 10:30:00,126.71,126.71,126.58,126.61,46100.0,109.4523,109.4523,109.3401,109.366,46100.0
2014-07-10 10:35:00,126.59,126.64,126.46,126.48,44300.0,109.3487,109.3919,109.2364,109.2537,44300.0
2014-07-10 10:40:00,126.48,126.64,126.47,126.58,80900.0,109.2537,109.3919,109.245,109.3401,80900.0
2014-07-10 10:45:00,126.58,126.96,126.58,126.92,64700.0,109.3401,109.6683,109.3401,109.6337,64700.0
2014-07-10 10:50:00,126.92,127.0,126.84,126.92,57900.0,109.6337,109.7028,109.5646,109.6337,57900.0
2014-07-10 10:55:00,126.92,127.09,126.91,126.95,83000.0,109.6337,109.7806,109.6251,109.6597,83000.0
2014-07-10 11:00:00,126.94,127.0,126.86,126.88,36700.0,109.651,109.7028,109.5819,109.5992,36700.0
2014-07-10 11:05:00,126.86,126.99,126.85,126.97,31300.0,109.5819,109.6942,109.5733,109.6769,31300.0
2014-07-10 11:10:00,126.99,127.0,126.95,126.95,32600.0,109.6942,109.7028,109.6597,109.6597,32600.0
2014-07-10 11:15:00,126.95,127.03,126.85,126.85,40300.0,109.6597,109.7288,109.5733,109.5733,40300.0
2014-07-10 11:20:00,126.85,126.96,126.83,126.92,29400.0,109.5733,109.6683,109.556,109.6337,29400.0
2014-07-10 11:25:00,126.92,126.96,126.8,126.82,24500.0,109.6337,109.6683,109.5301,109.5474,24500.0
2014-07-10 11:30:00,126.83,126.85,126.76,126.79,24200.0,109.556,109.5733,109.4955,109.5215,24200.0
2014-07-10 11:35:00,126.79,126.9,126.79,126.87,16100.0,109.5215,109.6165,109.5215,109.5906,16100.0
2014-07-10 11:40:00,126.86,126.86,126.73,126.79,16900.0,109.5819,109.5819,109.4696,109.5215,16900.0
2014-07-10 11:45:00,126.76,126.89,126.76,126.86,53700.0,109.4955,109.6078,109.4955,109.5819,53700.0
2014-07-10 11:50:00,126.88,126.99,126.87,126.93,23500.0,109.5992,109.6942,109.5906,109.6424,23500.0
2014-07-10 11:55:00,126.93,127.0,126.86,126.98,28800.0,109.6424,109.7028,109.5819,109.6856,28800.0
2014-07-10 12:00:00,126.98,127.06,126.94,127.05,32400.0,109.6856,109.7547,109.651,109.746,32400.0
2014-07-10 12:05:00,127.03,127.06,126.88,126.97,32400.0,109.7288,109.7547,109.5992,109.6769,32400.0
2014-07-10 12:10:00,126.97,126.99,126.82,126.82,29000.0,109.6769,109.6942,109.5474,109.5474,29000.0
2014-07-10 12:15:00,126.84,127.06,126.82,127.03,36700.0,109.5646,109.7547,109.5474,109.7288,36700.0
2014-07-10 12:20:00,127.04,127.27,127.02,127.22,27100.0,109.7374,109.9361,109.7201,109.8929,27100.0
2014-07-10 12:25:00,127.24,127.29,127.16,127.16,30600.0,109.9102,109.9534,109.8411,109.8411,30600.0
2014-07-10 12:30:00,127.18,127.25,127.16,127.16,27500.0,109.8583,109.9188,109.8411,109.8411,27500.0
2014-07-10 12:35:00,127.17,127.24,127.14,127.18,20500.0,109.8497,109.9102,109.8238,109.8583,20500.0
2014-07-10 12:40:00,127.17,127.27,127.16,127.24,25500.0,109.8497,109.9361,109.8411,109.9102,25500.0
2014-07-10 12:45:00,127.24,127.25,127.17,127.23,27800.0,109.9102,109.9188,109.8497,109.9015,27800.0
2014-07-10 12:50:00,127.24,127.25,127.1,127.19,15500.0,109.9102,109.9188,109.7892,109.867,15500.0
2014-07-10 12:55:00,127.18,127.25,127.18,127.2,15000.0,109.8583,109.9188,109.8583,109.8756,15000.0
2014-07-10 13:00:00,127.2,127.21,127.15,127.2,14800.0,109.8756,109.8842,109.8324,109.8756,14800.0
2014-07-10 13:05:00,127.19,127.3,127.19,127.28,22800.0,109.867,109.962,109.867,109.9447,22800.0
2014-07-10 13:10:00,127.29,127.3,127.23,127.25,18400.0,109.9534,109.962,109.9015,109.9188,18400.0
2014-07-10 13:15:00,127.25,127.37,127.25,127.31,8300.0,109.9188,110.0225,109.9188,109.9706,8300.0
2014-07-10 13:20:00,127.31,127.5,127.31,127.48,30400.0,109.9706,110.1347,109.9706,110.1175,30400.0
2014-07-10 13:25:00,127.47,127.48,127.27,127.34,70900.0,110.1088,110.1175,109.9361,109.9965,70900.0
2014-07-10 13:30:00,127.34,127.42,127.31,127.38,20000.0,109.9965,110.0656,109.9706,110.0311,20000.0
2014-07-10 13:35:00,127.39,127.56,127.37,127.56,33700.0,110.0397,110.1866,110.0225,110.1866,33700.0
2014-07-10 13:40:00,127.58,127.63,127.48,127.48,41400.0,110.2039,110.247,110.1175,110.1175,41400.0
2014-07-10 13:45:00,127.48,127.53,127.41,127.41,23600.0,110.1175,110.1607,110.057,110.057,23600.0
2014-07-10 13:50:00,127.41,127.42,127.27,127.3,24900.0,110.057,110.0656,109.9361,109.962,24900.0
2014-07-10 13:55:00,127.28,127.34,127.26,127.27,25400.0,109.9447,109.9965,109.9274,109.9361,25400.0
2014-07-10 14:00:00,127.26,127.4,127.26,127.33,20300.0,109.9274,110.0484,109.9274,109.9879,20300.0
2014-07-10 14:05:00,127.35,127.38,127.23,127.23,33500.0,110.0052,110.0311,109.9015,109.9015,33500.0
2014-07-10 14:10:00,127.24,127.25,127.16,127.21,18900.0,109.9102,109.9188,109.8411,109.8842,18900.0
2014-07-10 14:15:00,127.2,127.31,127.2,127.25,18300.0,109.8756,109.9706,109.8756,109.9188,18300.0
2014-07-10 14:20:00,127.26,127.34,127.25,127.29,21400.0,109.9274,109.9965,109.9188,109.9534,21400.0
2014-07-10 14:25:00,127.28,127.39,127.24,127.39,13300.0,109.9447,110.0397,109.9102,110.0397,13300.0
2014-07-10 14:30:00,127.4,127.4,127.05,127.07,59100.0,110.0484,110.0484,109.746,109.7633,59100.0
2014-07-10 14:35:00,127.08,127.2,127.02,127.12,29100.0,109.772,109.8756,109.7201,109.8065,29100.0
2014-07-10 14:40:00,127.11,127.19,127.02,127.02,20400.0,109.7979,109.867,109.7201,109.7201,20400.0
2014-07-10 14:45:00,127.02,127.12,127.0,127.0,20200.0,109.7201,109.8065,109.7028,109.7028,20200.0
2014-07-10 14:50:00,127.02,127.06,126.88,126.91,37800.0,109.7201,109.7547,109.5992,109.6251,37800.0
2014-07-10 14:55:00,126.94,126.95,126.78,126.79,30300.0,109.651,109.6597,109.5128,109.5215,30300.0
2014-07-10 15:00:00,126.79,126.79,126.72,126.75,34700.0,109.5215,109.5215,109.461,109.4869,34700.0
2014-07-10 15:05:00,126.74,126.76,126.6,126.65,53900.0,109.4783,109.4955,109.3573,109.4005,53900.0
2014-07-10 15:10:00,126.66,126.68,126.52,126.64,74000.0,109.4092,109.4264,109.2882,109.3919,74000.0
2014-07-10 15:15:00,126.64,126.8,126.63,126.78,20100.0,109.3919,109.5301,109.3832,109.5128,20100.0
2014-07-10 15:20:00,126.78,126.8,126.7,126.72,32200.0,109.5128,109.5301,109.4437,109.461,32200.0
2014-07-10 15:25:00,126.72,126.83,126.71,126.8,43700.0,109.461,109.556,109.4523,109.5301,43700.0
2014-07-10 15:30:00,126.79,126.84,126.68,126.75,81200.0,109.5215,109.5646,109.4264,109.4869,81200.0
2014-07-10 15:35:00,126.76,126.97,126.76,126.83,43500.0,109.4955,109.6769,109.4955,109.556,43500.0
2014-07-10 15:40:00,126.85,126.99,126.84,126.94,34300.0,109.5733,109.6942,109.5646,109.651,34300.0
2014-07-10 15:45:00,126.93,126.93,126.76,126.8,51400.0,109.6424,109.6424,109.4955,109.5301,51400.0
2014-07-10 15:50:00,126.8,126.81,126.7,126.75,81000.0,109.5301,109.5387,109.4437,109.4869,81000.0
2014-07-10 15:55:00,126.77,126.81,126.69,126.79,129900.0,109.5042,109.5387,109.4351,109.5215,129900.0
2014-07-11 09:30:00,127.18,127.3,126.9,127.02,101500.0,109.8583,109.962,109.6165,109.7201,101500.0
2014-07-11 09:35:00,126.99,127.02,126.4,126.69,85400.0,109.6942,109.7201,109.1846,109.4351,85400.0
2014-07-11 09:40:00,126.64,126.82,126.43,126.56,37700.0,109.3919,109.5474,109.2105,109.3228,37700.0
2014-07-11 09:45:00,126.57,126.7,126.36,126.67,41100.0,109.3314,109.4437,109.15,109.4178,41100.0
2014-07-11 09:50:00,126.68,127.14,126.64,127.0,67900.0,109.4264,109.8238,109.3919,109.7028,67900.0
2014-07-11 09:55:00,127.02,127.04,126.77,126.8,139500.0,109.7201,109.7374,109.5042,109.5301,139500.0
2014-07-11 10:00:00,126.8,126.89,126.68,126.78,36100.0,109.5301,109.6078,109.4264,109.5128,36100.0
2014-07-11 10:05:00,126.79,127.09,126.77,127.06,69500.0,109.5215,109.7806,109.5042,109.7547,69500.0
2014-07-11 10:10:00,127.1,127.34,127.02,127.29,30100.0,109.7892,109.9965,109.7201,109.9534,30100.0
2014-07-11 10:15:00,127.23,127.57,127.2,127.57,41500.0,109.9015,110.1952,109.8756,110.1952,41500.0
2014-07-11 10:20:00,127.54,127.57,127.32,127.46,43700.0,110.1693,110.1952,109.9793,110.1002,43700.0
2014-07-11 10:25:00,127.5,127.62,127.44,127.55,31900.0,110.1347,110.2384,110.0829,110.1779,31900.0
2014-07-11 10:30:00,127.55,127.59,127.35,127.37,24500.0,110.1779,110.2125,110.0052,110.0225,24500.0
2014-07-11 10:35:00,127.37,127.4,127.25,127.35,21000.0,110.0225,110.0484,109.9188,110.0052,21000.0
2014-07-11 10:40:00,127.36,127.36,127.22,127.33,16800.0,110.0138,110.0138,109.8929,109.9879,16800.0
2014-07-11 10:45:00,127.33,127.45,127.21,127.21,31600.0,109.9879,110.0916,109.8842,109.8842,31600.0
2014-07-11 10:50:00,127.23,127.33,127.15,127.2,17600.0,109.9015,109.9879,109.8324,109.8756,17600.0
2014-07-11 10:55:00,127.18,127.18,127.07,127.11,8100.0,109.8583,109.8583,109.7633,109.7979,8100.0
2014-07-11 11:00:00,127.13,127.15,127.0,127.12,13600.0,109.8151,109.8324,109.7028,109.8065,13600.0
2014-07-11 11:05:00,127.1,127.4,127.05,127.38,38100.0,109.7892,110.0484,109.746,110.0311,38100.0
2014-07-11 11:10:00,127.36,127.44,127.35,127.39,20700.0,110.0138,110.0829,110.0052,110.0397,20700.0
2014-07-11 11:15:00,127.38,127.39,127.26,127.34,11600.0,110.0311,110.0397,109.9274,109.9965,11600.0
2014-07-11 11:20:00,127.33,127.38,127.22,127.34,18500.0,109.9879,110.0311,109.8929,109.9965,18500.0
2014-07-11 11:25:00,127.37,127.49,127.3,127.44,30900.0,110.0225,110.1261,109.962,110.0829,30900.0
2014-07-11 11:30:00,127.47,127.58,127.43,127.54,25400.0,110.1088,110.2039,110.0743,110.1693,25400.0
2014-07-11 11:35:00,127.53,127.54,127.4,127.51,18500.0,110.1607,110.1693,110.0484,110.1434,18500.0
2014-07-11 11:40:00,127.5,127.6,127.47,127.47,30100.0,110.1347,110.2211,110.1088,110.1088,30100.0
2014-07-11 11:45:00,127.48,127.5,127.32,127.32,14300.0,110.1175,110.1347,109.9793,109.9793,14300.0
2014-07-11 11:50:00,127.32,127.35,127.23,127.28,10500.0,109.9793,110.0052,109.9015,109.9447,10500.0
2014-07-11 11:55:00,127.26,127.41,127.25,127.33,8800.0,109.9274,110.057,109.9188,109.9879,8800.0
2014-07-11 12:00:00,127.33,127.37,127.26,127.37,12600.0,109.9879,110.0225,109.9274,110.0225,12600.0
2014-07-11 12:05:00,127.35,127.49,127.35,127.45,25000.0,110.0052,110.1261,110.0052,110.0916,25000.0
2014-07-11 12:10:00,127.47,127.5,127.39,127.48,13300.0,110.1088,110.1347,110.0397,110.1175,13300.0
2014-07-11 12:15:00,127.49,127.53,127.48,127.5,9000.0,110.1261,110.1607,110.1175,110.1347,9000.0
2014-07-11 12:20:00,127.49,127.5,127.42,127.46,10300.0,110.1261,110.1347,110.0656,110.1002,10300.0
2014-07-11 12:25:00,127.45,127.52,127.44,127.5,10900.0,110.0916,110.152,110.0829,110.1347,10900.0
2014-07-11 12:30:00,127.5,127.54,127.45,127.49,9100.0,110.1347,110.1693,110.0916,110.1261,9100.0
2014-07-11 12:35:00,127.49,127.5,127.47,127.48,9400.0,110.1261,110.1347,110.1088,110.1175,9400.0
2014-07-11 12:40:00,127.47,127.52,127.43,127.43,13200.0,110.1088,110.152,110.0743,110.0743,13200.0
2014-07-11 12:45:00,127.47,127.47,127.4,127.42,7400.0,110.1088,110.1088,110.0484,110.0656,7400.0
2014-07-11 12:50:00,127.39,127.45,127.39,127.43,8300.0,110.0397,110.0916,110.0397,110.0743,8300.0
2014-07-11 12:55:00,127.42,127.48,127.42,127.43,8700.0,110.0656,110.1175,110.0656,110.0743,8700.0
2014-07-11 13:00:00,127.43,127.51,127.39,127.48,18500.0,110.0743,110.1434,110.0397,110.1175,18500.0
2014-07-11 13:05:00,127.48,127.51,127.39,127.39,30700.0,110.1175,110.1434,110.0397,110.0397,30700.0
2014-07-11 13:10:00,127.4,127.45,127.31,127.38,47800.0,110.0484,110.0916,109.9706,110.0311,47800.0
2014-07-11 13:15:00,127.38,127.5,127.38,127.48,7500.0,110.0311,110.1347,110.0311,110.1175,7500.0
2014-07-11 13:20:00,127.49,127.54,127.47,127.51,14900.0,110.1261,110.1693,110.1088,110.1434,14900.0
2014-07-11 13:25:00,127.49,127.54,127.45,127.53,8200.0,110.1261,110.1693,110.0916,110.1607,8200.0
2014-07-11 13:30:00,127.52,127.54,127.42,127.44,16100.0,110.152,110.1693,110.0656,110.0829,16100.0
2014-07-11 13:35:00,127.44,127.53,127.41,127.5,10800.0,110.0829,110.1607,110.057,110.1347,10800.0
2014-07-11 13:40:00,127.49,127.59,127.49,127.59,18200.0,110.1261,110.2125,110.1261,110.2125,18200.0
2014-07-11 13:45:00,127.57,127.69,127.55,127.68,38800.0,110.1952,110.2989,110.1779,110.2902,38800.0
2014-07-11 13:50:00,127.67,127.68,127.63,127.67,14100.0,110.2816,110.2902,110.247,110.2816,14100.0
2014-07-11 13:55:00,127.67,127.69,127.65,127.68,14400.0,110.2816,110.2989,110.2643,110.2902,14400.0
2014-07-11 14:00:00,127.68,127.69,127.6,127.6,10900.0,110.2902,110.2989,110.2211,110.2211,10900.0
2014-07-11 14:05:00,127.6,127.74,127.57,127.74,18600.0,110.2211,110.3421,110.1952,110.3421,18600.0
2014-07-11 14:10:00,127.74,127.78,127.72,127.75,23600.0,110.3421,110.3766,110.3248,110.3507,23600.0
2014-07-11 14:15:00,127.73,127.75,127.67,127.67,14000.0,110.3334,110.3507,110.2816,110.2816,14000.0
2014-07-11 14:20:00,127.68,127.77,127.67,127.76,14700.0,110.2902,110.368,110.2816,110.3593,14700.0
2014-07-11 14:25:00,127.76,127.86,127.76,127.82,35600.0,110.3593,110.4457,110.3593,110.4112,35600.0
2014-07-11 14:30:00,127.82,127.85,127.82,127.84,12300.0,110.4112,110.4371,110.4112,110.4284,12300.0
2014-07-11 14:35:00,127.84,127.96,127.83,127.94,24400.0,110.4284,110.5321,110.4198,110.5148,24400.0
2014-07-11 14:40:00,127.93,127.98,127.85,127.93,19300.0,110.5062,110.5494,110.4371,110.5062,19300.0
2014-07-11 14:45:00,127.94,128.01,127.9,127.96,35000.0,110.5148,110.5753,110.4803,110.5321,35000.0
2014-07-11 14:50:00,127.96,127.96,127.85,127.89,12800.0,110.5321,110.5321,110.4371,110.4716,12800.0
2014-07-11 14:55:00,127.9,127.95,127.85,127.93,13600.0,110.4803,110.5235,110.4371,110.5062,13600.0
2014-07-11 15:00:00,127.93,127.93,127.84,127.84,21800.0,110.5062,110.5062,110.4284,110.4284,21800.0
2014-07-11 15:05:00,127.85,127.98,127.85,127.97,22400.0,110.4371,110.5494,110.4371,110.5407,22400.0
2014-07-11 15:10:00,127.97,128.12,127.96,128.11,92100.0,110.5407,110.6703,110.5321,110.6617,92100.0
2014-07-11 15:15:00,128.12,128.24,128.08,128.1,88600.0,110.6703,110.774,110.6358,110.653,88600.0
2014-07-11 15:20:00,128.11,128.14,128.04,128.06,53400.0,110.6617,110.6876,110.6012,110.6185,53400.0
2014-07-11 15:25:00,128.05,128.18,128.01,128.15,37600.0,110.6098,110.7221,110.5753,110.6962,37600.0
2014-07-11 15:30:00,128.15,128.17,128.06,128.07,53500.0,110.6962,110.7135,110.6185,110.6271,53500.0
2014-07-11 15:35:00,128.06,128.09,127.97,128.07,47500.0,110.6185,110.6444,110.5407,110.6271,47500.0
2014-07-11 15:40:00,128.06,128.12,128.02,128.1,34200.0,110.6185,110.6703,110.5839,110.653,34200.0
2014-07-11 15:45:00,128.1,128.15,128.04,128.1,93100.0,110.653,110.6962,110.6012,110.653,93100.0
2014-07-11 15:50:00,128.1,128.18,128.06,128.07,105700.0,110.653,110.7221,110.6185,110.6271,105700.0
2014-07-11 15:55:00,128.07,128.11,128.02,128.08,160300.0,110.6271,110.6617,110.5839,110.6358,160300.0
2014-07-14 09:30:00,128.91,129.14,128.75,129.08,157500.0,111.3527,111.5514,111.2145,111.4996,157500.0
2014-07-14 09:35:00,129.13,129.29,128.91,129.08,74400.0,111.5427,111.681,111.3527,111.4996,74400.0
2014-07-14 09:40:00,129.13,129.3,129.01,129.3,63200.0,111.5427,111.6896,111.4391,111.6896,63200.0
2014-07-14 09:45:00,129.3,129.53,129.22,129.5,87600.0,111.6896,111.8883,111.6205,111.8624,87600.0
2014-07-14 09:50:00,129.45,129.46,129.26,129.35,112200.0,111.8192,111.8278,111.655,111.7328,112200.0
2014-07-14 09:55:00,129.34,129.6,129.16,129.58,133300.0,111.7241,111.9487,111.5687,111.9315,133300.0
2014-07-14 10:00:00,129.57,129.76,129.46,129.76,74200.0,111.9228,112.0869,111.8278,112.0869,74200.0
2014-07-14 10:05:00,129.76,129.78,129.51,129.53,78000.0,112.0869,112.1042,111.871,111.8883,78000.0
2014-07-14 10:10:00,129.51,129.73,129.41,129.69,88500.0,111.871,112.061,111.7846,112.0265,88500.0
2014-07-14 10:15:00,129.7,129.8,129.66,129.74,37800.0,112.0351,112.1215,112.0006,112.0697,37800.0
2014-07-14 10:20:00,129.75,129.81,129.66,129.74,59700.0,112.0783,112.1301,112.0006,112.0697,59700.0
2014-07-14 10:25:00,129.71,129.75,129.6,129.65,43200.0,112.0438,112.0783,111.9487,111.9919,43200.0
2014-07-14 10:30:00,129.66,129.76,129.65,129.75,32600.0,112.0006,112.0869,111.9919,112.0783,32600.0
2014-07-14 10:35:00,129.74,129.79,129.69,129.74,32300.0,112.0697,112.1129,112.0265,112.0697,32300.0
2014-07-14 10:40:00,129.74,129.95,129.74,129.95,63400.0,112.0697,112.2511,112.0697,112.2511,63400.0
2014-07-14 10:45:00,129.95,130.11,129.95,130.0,364900.0,112.2511,112.3893,112.2511,112.2943,364900.0
2014-07-14 10:50:00,130.0,130.16,129.99,130.16,158400.0,112.2943,112.4325,112.2856,112.4325,158400.0
2014-07-14 10:55:00,130.15,130.32,130.15,130.28,90500.0,112.4238,112.5707,112.4238,112.5361,90500.0
2014-07-14 11:00:00,130.31,130.58,130.29,130.38,152100.0,112.562,112.7953,112.5448,112.6225,152100.0
2014-07-14 11:05:00,130.37,130.38,130.09,130.12,43100.0,112.6139,112.6225,112.372,112.3979,43100.0
2014-07-14 11:10:00,130.11,130.12,129.9,129.97,44600.0,112.3893,112.3979,112.2079,112.2683,44600.0
2014-07-14 11:15:00,129.96,129.98,129.9,129.93,32100.0,112.2597,112.277,112.2079,112.2338,32100.0
2014-07-14 11:20:00,129.91,130.05,129.9,130.01,40800.0,112.2165,112.3374,112.2079,112.3029,40800.0
2014-07-14 11:25:00,130.0,130.1,129.92,129.99,106700.0,112.2943,112.3806,112.2252,112.2856,106700.0
2014-07-14 11:30:00,129.99,130.08,129.94,130.02,99100.0,112.2856,112.3634,112.2424,112.3115,99100.0
2014-07-14 11:35:00,130.05,130.05,129.97,129.99,29200.0,112.3374,112.3374,112.2683,112.2856,29200.0
2014-07-14 11:40:00,129.97,130.01,129.96,129.99,17800.0,112.2683,112.3029,112.2597,112.2856,17800.0
2014-07-14 11:45:00,129.99,130.02,129.93,130.0,18500.0,112.2856,112.3115,112.2338,112.2943,18500.0
2014-07-14 11:50:00,130.0,130.1,129.96,130.07,27900.0,112.2943,112.3806,112.2597,112.3547,27900.0
2014-07-14 11:55:00,130.08,130.1,130.03,130.05,16900.0,112.3634,112.3806,112.3202,112.3374,16900.0
2014-07-14 12:00:00,130.07,130.1,129.94,130.03,42100.0,112.3547,112.3806,112.2424,112.3202,42100.0
2014-07-14 12:05:00,130.03,130.06,129.97,130.0,19600.0,112.3202,112.3461,112.2683,112.2943,19600.0
2014-07-14 12:10:00,129.98,130.02,129.95,129.99,26300.0,112.277,112.3115,112.2511,112.2856,26300.0
2014-07-14 12:15:00,130.0,130.02,129.97,129.99,18900.0,112.2943,112.3115,112.2683,112.2856,18900.0
2014-07-14 12:20:00,130.01,130.01,129.9,129.91,21700.0,112.3029,112.3029,112.2079,112.2165,21700.0
2014-07-14 12:25:00,129.9,129.95,129.85,129.86,56000.0,112.2079,112.2511,112.1647,112.1733,56000.0
2014-07-14 12:30:00,129.86,129.86,129.75,129.78,43600.0,112.1733,112.1733,112.0783,112.1042,43600.0
2014-07-14 12:35:00,129.78,129.79,129.71,129.77,19400.0,112.1042,112.1129,112.0438,112.0956,19400.0
2014-07-14 12:40:00,129.79,129.88,129.78,129.83,9000.0,112.1129,112.1906,112.1042,112.1474,9000.0
2014-07-14 12:45:00,129.83,129.83,129.74,129.75,20300.0,112.1474,112.1474,112.0697,112.0783,20300.0
2014-07-14 12:50:00,129.73,129.81,129.71,129.8,39300.0,112.061,112.1301,112.0438,112.1215,39300.0
2014-07-14 12:55:00,129.78,129.88,129.71,129.74,49900.0,112.1042,112.1906,112.0438,112.0697,49900.0
2014-07-14 13:00:00,129.75,129.75,129.68,129.71,15600.0,112.0783,112.0783,112.0178,112.0438,15600.0
2014-07-14 13:05:00,129.7,129.72,129.68,129.71,14000.0,112.0351,112.0524,112.0178,112.0438,14000.0
2014-07-14 13:10:00,129.7,129.75,129.7,129.7,14100.0,112.0351,112.0783,112.0351,112.0351,14100.0
2014-07-14 13:15:00,129.7,129.73,129.61,129.64,56600.0,112.0351,112.061,111.9574,111.9833,56600.0
2014-07-14 13:20:00,129.64,129.73,129.55,129.67,38500.0,111.9833,112.061,111.9055,112.0092,38500.0
2014-07-14 13:25:00,129.66,129.75,129.59,129.62,37000.0,112.0006,112.0783,111.9401,111.966,37000.0
2014-07-14 13:30:00,129.6,129.71,129.6,129.64,19900.0,111.9487,112.0438,111.9487,111.9833,19900.0
2014-07-14 13:35:00,129.64,129.69,129.61,129.66,25900.0,111.9833,112.0265,111.9574,112.0006,25900.0
2014-07-14 13:40:00,129.67,129.7,129.62,129.68,25800.0,112.0092,112.0351,111.966,112.0178,25800.0
2014-07-14 13:45:00,129.68,129.68,129.5,129.5,31100.0,112.0178,112.0178,111.8624,111.8624,31100.0
2014-07-14 13:50:00,129.5,129.56,129.45,129.46,27600.0,111.8624,111.9142,111.8192,111.8278,27600.0
2014-07-14 13:55:00,129.45,129.48,129.33,129.48,26000.0,111.8192,111.8451,111.7155,111.8451,26000.0
2014-07-14 14:00:00,129.5,129.53,129.45,129.5,36400.0,111.8624,111.8883,111.8192,111.8624,36400.0
2014-07-14 14:05:00,129.49,129.61,129.48,129.57,23500.0,111.8537,111.9574,111.8451,111.9228,23500.0
2014-07-14 14:10:00,129.58,129.7,129.58,129.66,25100.0,111.9315,112.0351,111.9315,112.0006,25100.0
2014-07-14 14:15:00,129.66,129.76,129.62,129.76,15300.0,112.0006,112.0869,111.966,112.0869,15300.0
2014-07-14 14:20:00,129.75,129.78,129.67,129.67,44900.0,112.0783,112.1042,112.0092,112.0092,44900.0
2014-07-14 14:25:00,129.69,129.69,129.63,129.64,15800.0,112.0265,112.0265,111.9746,111.9833,15800.0
2014-07-14 14:30:00,129.63,129.64,129.52,129.54,18900.0,111.9746,111.9833,111.8796,111.8969,18900.0
2014-07-14 14:35:00,129.54,129.58,129.52,129.56,15100.0,111.8969,111.9315,111.8796,111.9142,15100.0
2014-07-14 14:40:00,129.58,129.59,129.53,129.53,15600.0,111.9315,111.9401,111.8883,111.8883,15600.0
2014-07-14 14:45:00,129.51,129.55,129.47,129.53,62900.0,111.871,111.9055,111.8364,111.8883,62900.0
2014-07-14 14:50:00,129.53,129.57,129.5,129.55,17000.0,111.8883,111.9228,111.8624,111.9055,17000.0
2014-07-14 14:55:00,129.55,129.59,129.49,129.54,21000.0,111.9055,111.9401,111.8537,111.8969,21000.0
2014-07-14 15:00:00,129.53,130.06,129.35,129.48,321500.0,111.8883,112.3461,111.7328,111.8451,321500.0
2014-07-14 15:05:00,129.47,129.66,129.47,129.64,54400.0,111.8364,112.0006,111.8364,111.9833,54400.0
2014-07-14 15:10:00,129.62,129.69,129.5,129.51,56800.0,111.966,112.0265,111.8624,111.871,56800.0
2014-07-14 15:15:00,129.51,129.64,129.5,129.63,29100.0,111.871,111.9833,111.8624,111.9746,29100.0
2014-07-14 15:20:00,129.62,129.62,129.44,129.53,49000.0,111.966,111.966,111.8105,111.8883,49000.0
2014-07-14 15:25:00,129.53,129.65,129.5,129.51,85700.0,111.8883,111.9919,111.8624,111.871,85700.0
2014-07-14 15:30:00,129.51,129.56,129.43,129.54,87900.0,111.871,111.9142,111.8019,111.8969,87900.0
2014-07-14 15:35:00,129.51,129.66,129.51,129.6,50000.0,111.871,112.0006,111.871,111.9487,50000.0
2014-07-14 15:40:00,129.6,129.61,129.51,129.57,98800.0,111.9487,111.9574,111.871,111.9228,98800.0
2014-07-14 15:45:00,129.57,129.59,129.5,129.5,101500.0,111.9228,111.9401,111.8624,111.8624,101500.0
2014-07-14 15:50:00,129.52,129.59,129.46,129.47,74400.0,111.8796,111.9401,111.8278,111.8364,74400.0
2014-07-14 15:55:00,129.47,129.56,129.44,129.52,116500.0,111.8364,111.9142,111.8105,111.8796,116500.0
2014-07-15 09:30:00,130.31,130.31,129.63,129.65,161100.0,112.562,112.562,111.9746,111.9919,161100.0
2014-07-15 09:35:00,129.72,129.9,129.64,129.8,73500.0,112.0524,112.2079,111.9833,112.1215,73500.0
2014-07-15 09:40:00,129.83,130.0,129.68,129.73,72900.0,112.1474,112.2943,112.0178,112.061,72900.0
2014-07-15 09:45:00,129.71,129.84,129.15,129.24,116700.0,112.0438,112.156,111.56,111.6378,116700.0
2014-07-15 09:50:00,129.27,129.35,128.73,128.77,110000.0,111.6637,111.7328,111.1972,111.2318,110000.0
2014-07-15 09:55:00,128.76,129.08,128.74,128.92,61700.0,111.2231,111.4996,111.2059,111.3613,61700.0
2014-07-15 10:00:00,128.92,129.28,128.91,129.0,62200.0,111.3613,111.6723,111.3527,111.4305,62200.0
2014-07-15 10:05:00,128.99,129.04,128.87,128.91,48200.0,111.4218,111.465,111.3182,111.3527,48200.0
2014-07-15 10:10:00,128.89,128.91,128.36,128.39,102100.0,111.3354,111.3527,110.8776,110.9035,102100.0
2014-07-15 10:15:00,128.38,128.6,128.34,128.52,41000.0,110.8949,111.0849,110.8603,111.0158,41000.0
2014-07-15 10:20:00,128.53,128.54,128.44,128.5,43500.0,111.0245,111.0331,110.9467,110.9986,43500.0
2014-07-15 10:25:00,128.5,128.51,128.42,128.47,131600.0,110.9986,111.0072,110.9294,110.9726,131600.0
2014-07-15 10:30:00,128.5,128.52,128.4,128.45,36400.0,110.9986,111.0158,110.9122,110.9554,36400.0
2014-07-15 10:35:00,128.44,128.53,128.38,128.49,68100.0,110.9467,111.0245,110.8949,110.9899,68100.0
2014-07-15 10:40:00,128.49,128.55,128.44,128.51,89600.0,110.9899,111.0417,110.9467,111.0072,89600.0
2014-07-15 10:45:00,128.5,128.52,128.36,128.4,87900.0,110.9986,111.0158,110.8776,110.9122,87900.0
2014-07-15 10:50:00,128.4,128.58,128.37,128.49,132600.0,110.9122,111.0677,110.8863,110.9899,132600.0
2014-07-15 10:55:00,128.49,128.51,128.45,128.49,28900.0,110.9899,111.0072,110.9554,110.9899,28900.0
2014-07-15 11:00:00,128.48,128.62,128.43,128.62,30900.0,110.9813,111.1022,110.9381,111.1022,30900.0
2014-07-15 11:05:00,128.62,128.92,128.59,128.9,61700.0,111.1022,111.3613,111.0763,111.3441,61700.0
2014-07-15 11:10:00,128.88,129.0,128.84,128.98,45100.0,111.3268,111.4305,111.2922,111.4132,45100.0
2014-07-15 11:15:00,128.96,129.0,128.85,128.91,25500.0,111.3959,111.4305,111.3009,111.3527,25500.0
2014-07-15 11:20:00,128.94,128.95,128.79,128.81,41900.0,111.3786,111.3873,111.2491,111.2663,41900.0
2014-07-15 11:25:00,128.8,128.91,128.8,128.84,16400.0,111.2577,111.3527,111.2577,111.2922,16400.0
2014-07-15 11:30:00,128.8,128.9,128.72,128.82,28800.0,111.2577,111.3441,111.1886,111.275,28800.0
2014-07-15 11:35:00,128.84,128.87,128.7,128.75,45000.0,111.2922,111.3182,111.1713,111.2145,45000.0
2014-07-15 11:40:00,128.75,128.83,128.72,128.79,13200.0,111.2145,111.2836,111.1886,111.2491,13200.0
2014-07-15 11:45:00,128.79,129.0,128.72,128.84,153500.0,111.2491,111.4305,111.1886,111.2922,153500.0
2014-07-15 11:50:00,128.84,128.91,128.84,128.87,21800.0,111.2922,111.3527,111.2922,111.3182,21800.0
2014-07-15 11:55:00,128.87,128.89,128.72,128.73,28400.0,111.3182,111.3354,111.1886,111.1972,28400.0
2014-07-15 12:00:00,128.74,128.82,128.6,128.66,14800.0,111.2059,111.275,111.0849,111.1368,14800.0
2014-07-15 12:05:00,128.65,128.87,128.65,128.87,70400.0,111.1281,111.3182,111.1281,111.3182,70400.0
2014-07-15 12:10:00,128.88,128.95,128.75,128.82,55600.0,111.3268,111.3873,111.2145,111.275,55600.0
2014-07-15 12:15:00,128.81,128.99,128.78,128.9,25300.0,111.2663,111.4218,111.2404,111.3441,25300.0
2014-07-15 12:20:00,128.92,128.92,128.68,128.75,56000.0,111.3613,111.3613,111.154,111.2145,56000.0
2014-07-15 12:25:00,128.75,128.94,128.71,128.82,26600.0,111.2145,111.3786,111.18,111.275,26600.0
2014-07-15 12:30:00,128.86,128.86,128.76,128.78,19000.0,111.3095,111.3095,111.2231,111.2404,19000.0
2014-07-15 12:35:00,128.81,128.89,128.73,128.86,32100.0,111.2663,111.3354,111.1972,111.3095,32100.0
2014-07-15 12:40:00,128.89,128.95,128.86,128.94,13700.0,111.3354,111.3873,111.3095,111.3786,13700.0
2014-07-15 12:45:00,128.94,128.96,128.79,128.84,21900.0,111.3786,111.3959,111.2491,111.2922,21900.0
2014-07-15 12:50:00,128.81,128.84,128.72,128.82,14900.0,111.2663,111.2922,111.1886,111.275,14900.0
2014-07-15 12:55:00,128.81,128.83,128.75,128.76,16100.0,111.2663,111.2836,111.2145,111.2231,16100.0
2014-07-15 13:00:00,128.75,128.8,128.7,128.7,27600.0,111.2145,111.2577,111.1713,111.1713,27600.0
2014-07-15 13:05:00,128.71,128.82,128.63,128.75,29800.0,111.18,111.275,111.1108,111.2145,29800.0
2014-07-15 13:10:00,128.75,128.94,128.73,128.9,20900.0,111.2145,111.3786,111.1972,111.3441,20900.0
2014-07-15 13:15:00,128.88,129.08,128.88,129.07,24200.0,111.3268,111.4996,111.3268,111.4909,24200.0
2014-07-15 13:20:00,129.06,129.06,128.91,128.97,23200.0,111.4823,111.4823,111.3527,111.4045,23200.0
2014-07-15 13:25:00,128.96,129.03,128.92,129.03,20600.0,111.3959,111.4564,111.3613,111.4564,20600.0
2014-07-15 13:30:00,129.03,129.14,129.02,129.14,21100.0,111.4564,111.5514,111.4477,111.5514,21100.0
2014-07-15 13:35:00,129.14,129.29,129.13,129.19,52300.0,111.5514,111.681,111.5427,111.5946,52300.0
2014-07-15 13:40:00,129.17,129.24,129.13,129.24,16700.0,111.5773,111.6378,111.5427,111.6378,16700.0
2014-07-15 13:45:00,129.24,129.26,129.18,129.21,33700.0,111.6378,111.655,111.5859,111.6119,33700.0
2014-07-15 13:50:00,129.19,129.35,129.14,129.15,40100.0,111.5946,111.7328,111.5514,111.56,40100.0
2014-07-15 13:55:00,129.15,129.29,129.11,129.25,46400.0,111.56,111.681,111.5255,111.6464,46400.0
2014-07-15 14:00:00,129.25,129.36,129.24,129.24,42300.0,111.6464,111.7414,111.6378,111.6378,42300.0
2014-07-15 14:05:00,129.23,129.37,129.2,129.2,37900.0,111.6291,111.7501,111.6032,111.6032,37900.0
2014-07-15 14:10:00,129.21,129.47,129.21,129.47,31600.0,111.6119,111.8364,111.6119,111.8364,31600.0
2014-07-15 14:15:00,129.46,129.68,129.45,129.68,73000.0,111.8278,112.0178,111.8192,112.0178,73000.0
2014-07-15 14:20:00,129.68,129.74,129.6,129.65,36800.0,112.0178,112.0697,111.9487,111.9919,36800.0
2014-07-15 14:25:00,129.65,129.67,129.54,129.57,50800.0,111.9919,112.0092,111.8969,111.9228,50800.0
2014-07-15 14:30:00,129.56,129.61,129.47,129.49,38900.0,111.9142,111.9574,111.8364,111.8537,38900.0
2014-07-15 14:35:00,129.49,129.56,129.48,129.51,67800.0,111.8537,111.9142,111.8451,111.871,67800.0
2014-07-15 14:40:00,129.52,129.6,129.52,129.59,18300.0,111.8796,111.9487,111.8796,111.9401,18300.0
2014-07-15 14:45:00,129.59,129.59,129.45,129.5,46300.0,111.9401,111.9401,111.8192,111.8624,46300.0
2014-07-15 14:50:00,129.48,129.52,129.48,129.51,18500.0,111.8451,111.8796,111.8451,111.871,18500.0
2014-07-15 14:55:00,129.52,129.53,129.49,129.5,26900.0,111.8796,111.8883,111.8537,111.8624,26900.0
2014-07-15 15:00:00,129.49,129.51,129.41,129.45,36000.0,111.8537,111.871,111.7846,111.8192,36000.0
2014-07-15 15:05:00,129.45,129.45,129.28,129.34,32500.0,111.8192,111.8192,111.6723,111.7241,32500.0
2014-07-15 15:10:00,129.32,129.32,129.22,129.27,62300.0,111.7069,111.7069,111.6205,111.6637,62300.0
2014-07-15 15:15:00,129.26,129.36,129.2,129.25,86400.0,111.655,111.7414,111.6032,111.6464,86400.0
2014-07-15 15:20:00,129.24,129.28,129.15,129.21,55500.0,111.6378,111.6723,111.56,111.6119,55500.0
2014-07-15 15:25:00,129.21,129.27,129.18,129.23,30500.0,111.6119,111.6637,111.5859,111.6291,30500.0
2014-07-15 15:30:00,129.24,129.28,129.16,129.16,49400.0,111.6378,111.6723,111.5687,111.5687,49400.0
2014-07-15 15:35:00,129.17,129.17,129.06,129.06,54500.0,111.5773,111.5773,111.4823,111.4823,54500.0
2014-07-15 15:40:00,129.07,129.2,129.05,129.12,90000.0,111.4909,111.6032,111.4736,111.5341,90000.0
2014-07-15 15:45:00,129.13,129.25,129.13,129.18,80800.0,111.5427,111.6464,111.5427,111.5859,80800.0
2014-07-15 15:50:00,129.18,129.18,129.08,129.1,95000.0,111.5859,111.5859,111.4996,111.5168,95000.0
2014-07-15 15:55:00,129.11,129.17,129.08,129.12,166400.0,111.5255,111.5773,111.4996,111.5341,166400.0
2014-07-16 09:30:00,129.59,129.59,128.17,128.22,145900.0,111.9401,111.9401,110.7135,110.7567,145900.0
2014-07-16 09:35:00,128.25,128.41,128.17,128.27,127400.0,110.7826,110.9208,110.7135,110.7999,127400.0
2014-07-16 09:40:00,128.29,128.32,127.83,128.12,109200.0,110.8172,110.8431,110.4198,110.6703,109200.0
2014-07-16 09:45:00,128.18,128.18,127.5,127.78,157300.0,110.7221,110.7221,110.1347,110.3766,157300.0
2014-07-16 09:50:00,127.71,127.85,127.6,127.85,105700.0,110.3161,110.4371,110.2211,110.4371,105700.0
2014-07-16 09:55:00,127.87,127.99,127.71,127.74,69700.0,110.4544,110.558,110.3161,110.3421,69700.0
2014-07-16 10:00:00,127.75,127.95,127.7,127.73,113700.0,110.3507,110.5235,110.3075,110.3334,113700.0
2014-07-16 10:05:00,127.75,127.86,127.66,127.86,77400.0,110.3507,110.4457,110.273,110.4457,77400.0
2014-07-16 10:10:00,127.86,127.94,127.8,127.94,91900.0,110.4457,110.5148,110.3939,110.5148,91900.0
2014-07-16 10:15:00,127.88,127.88,127.7,127.8,40300.0,110.463,110.463,110.3075,110.3939,40300.0
2014-07-16 10:20:00,127.81,127.92,127.7,127.7,46700.0,110.4025,110.4975,110.3075,110.3075,46700.0
2014-07-16 10:25:00,127.71,127.84,127.7,127.78,30800.0,110.3161,110.4284,110.3075,110.3766,30800.0
2014-07-16 10:30:00,127.78,127.83,127.75,127.76,23300.0,110.3766,110.4198,110.3507,110.3593,23300.0
2014-07-16 10:35:00,127.76,127.78,127.53,127.53,94600.0,110.3593,110.3766,110.1607,110.1607,94600.0
2014-07-16 10:40:00,127.53,127.56,127.43,127.43,77100.0,110.1607,110.1866,110.0743,110.0743,77100.0
2014-07-16 10:45:00,127.45,127.45,127.2,127.23,78600.0,110.0916,110.0916,109.8756,109.9015,78600.0
2014-07-16 10:50:00,127.23,127.47,127.22,127.31,38200.0,109.9015,110.1088,109.8929,109.9706,38200.0
2014-07-16 10:55:00,127.31,127.43,127.28,127.38,47400.0,109.9706,110.0743,109.9447,110.0311,47400.0
2014-07-16 11:00:00,127.38,127.42,127.22,127.41,38800.0,110.0311,110.0656,109.8929,110.057,38800.0
2014-07-16 11:05:00,127.4,127.48,127.3,127.41,43800.0,110.0484,110.1175,109.962,110.057,43800.0
2014-07-16 11:10:00,127.42,127.5,127.33,127.48,36000.0,110.0656,110.1347,109.9879,110.1175,36000.0
2014-07-16 11:15:00,127.48,127.48,127.39,127.42,32400.0,110.1175,110.1175,110.0397,110.0656,32400.0
2014-07-16 11:20:00,127.43,127.6,127.43,127.6,16400.0,110.0743,110.2211,110.0743,110.2211,16400.0
2014-07-16 11:25:00,127.6,127.6,127.46,127.48,40700.0,110.2211,110.2211,110.1002,110.1175,40700.0
2014-07-16 11:30:00,127.47,127.47,127.41,127.43,32500.0,110.1088,110.1088,110.057,110.0743,32500.0
2014-07-16 11:35:00,127.46,127.47,127.33,127.39,41100.0,110.1002,110.1088,109.9879,110.0397,41100.0
2014-07-16 11:40:00,127.39,127.52,127.39,127.52,25600.0,110.0397,110.152,110.0397,110.152,25600.0
2014-07-16 11:45:00,127.53,127.6,127.51,127.53,18000.0,110.1607,110.2211,110.1434,110.1607,18000.0
2014-07-16 11:50:00,127.53,127.57,127.45,127.51,39600.0,110.1607,110.1952,110.0916,110.1434,39600.0
2014-07-16 11:55:00,127.52,127.59,127.52,127.54,16600.0,110.152,110.2125,110.152,110.1693,16600.0
2014-07-16 12:00:00,127.54,127.54,127.45,127.51,24400.0,110.1693,110.1693,110.0916,110.1434,24400.0
2014-07-16 12:05:00,127.51,127.71,127.46,127.68,20700.0,110.1434,110.3161,110.1002,110.2902,20700.0
2014-07-16 12:10:00,127.69,127.69,127.5,127.52,52000.0,110.2989,110.2989,110.1347,110.152,52000.0
2014-07-16 12:15:00,127.52,127.54,127.45,127.53,31900.0,110.152,110.1693,110.0916,110.1607,31900.0
2014-07-16 12:20:00,127.54,127.54,127.45,127.48,46200.0,110.1693,110.1693,110.0916,110.1175,46200.0
2014-07-16 12:25:00,127.47,127.58,127.46,127.55,48800.0,110.1088,110.2039,110.1002,110.1779,48800.0
2014-07-16 12:30:00,127.55,127.66,127.5,127.66,90200.0,110.1779,110.273,110.1347,110.273,90200.0
2014-07-16 12:35:00,127.66,127.67,127.46,127.49,77500.0,110.273,110.2816,110.1002,110.1261,77500.0
2014-07-16 12:40:00,127.5,127.52,127.42,127.44,31500.0,110.1347,110.152,110.0656,110.0829,31500.0
2014-07-16 12:45:00,127.47,127.5,127.41,127.46,15700.0,110.1088,110.1347,110.057,110.1002,15700.0
2014-07-16 12:50:00,127.44,127.47,127.35,127.43,25200.0,110.0829,110.1088,110.0052,110.0743,25200.0
2014-07-16 12:55:00,127.41,127.44,127.37,127.37,17300.0,110.057,110.0829,110.0225,110.0225,17300.0
2014-07-16 13:00:00,127.36,127.42,127.35,127.38,24400.0,110.0138,110.0656,110.0052,110.0311,24400.0
2014-07-16 13:05:00,127.37,127.38,127.3,127.32,39500.0,110.0225,110.0311,109.962,109.9793,39500.0
2014-07-16 13:10:00,127.32,127.35,127.3,127.32,17600.0,109.9793,110.0052,109.962,109.9793,17600.0
2014-07-16 13:15:00,127.31,127.31,127.21,127.22,38200.0,109.9706,109.9706,109.8842,109.8929,38200.0
2014-07-16 13:20:00,127.22,127.25,127.15,127.25,53600.0,109.8929,109.9188,109.8324,109.9188,53600.0
2014-07-16 13:25:00,127.23,127.29,127.22,127.27,19400.0,109.9015,109.9534,109.8929,109.9361,19400.0
2014-07-16 13:30:00,127.26,127.3,127.24,127.26,14400.0,109.9274,109.962,109.9102,109.9274,14400.0
2014-07-16 13:35:00,127.25,127.26,127.14,127.15,42600.0,109.9188,109.9274,109.8238,109.8324,42600.0
2014-07-16 13:40:00,127.15,127.27,127.15,127.26,26500.0,109.8324,109.9361,109.8324,109.9274,26500.0
2014-07-16 13:45:00,127.28,127.32,127.26,127.28,40200.0,109.9447,109.9793,109.9274,109.9447,40200.0
2014-07-16 13:50:00,127.27,127.3,127.23,127.29,31300.0,109.9361,109.962,109.9015,109.9534,31300.0
2014-07-16 13:55:00,127.29,127.32,127.21,127.28,52700.0,109.9534,109.9793,109.8842,109.9447,52700.0
2014-07-16 14:00:00,127.29,127.45,127.22,127.43,60100.0,109.9534,110.0916,109.8929,110.0743,60100.0
2014-07-16 14:05:00,127.42,127.44,127.38,127.44,45300.0,110.0656,110.0829,110.0311,110.0829,45300.0
2014-07-16 14:10:00,127.43,127.56,127.42,127.49,60900.0,110.0743,110.1866,110.0656,110.1261,60900.0
2014-07-16 14:15:00,127.49,127.72,127.32,127.6,154000.0,110.1261,110.3248,109.9793,110.2211,154000.0
2014-07-16 14:20:00,127.6,127.63,127.51,127.59,48000.0,110.2211,110.247,110.1434,110.2125,48000.0
2014-07-16 14:25:00,127.59,127.61,127.51,127.55,80100.0,110.2125,110.2298,110.1434,110.1779,80100.0
2014-07-16 14:30:00,127.56,127.71,127.56,127.7,82700.0,110.1866,110.3161,110.1866,110.3075,82700.0
2014-07-16 14:35:00,127.71,127.73,127.61,127.64,121000.0,110.3161,110.3334,110.2298,110.2557,121000.0
2014-07-16 14:40:00,127.64,127.64,127.5,127.53,67700.0,110.2557,110.2557,110.1347,110.1607,67700.0
2014-07-16 14:45:00,127.5,127.51,127.43,127.46,29300.0,110.1347,110.1434,110.0743,110.1002,29300.0
2014-07-16 14:50:00,127.46,127.52,127.37,127.38,46400.0,110.1002,110.152,110.0225,110.0311,46400.0
2014-07-16 14:55:00,127.38,127.44,127.36,127.4,28500.0,110.0311,110.0829,110.0138,110.0484,28500.0
2014-07-16 15:00:00,127.4,127.43,127.37,127.39,33600.0,110.0484,110.0743,110.0225,110.0397,33600.0
2014-07-16 15:05:00,127.4,127.4,127.35,127.37,31000.0,110.0484,110.0484,110.0052,110.0225,31000.0
2014-07-16 15:10:00,127.37,127.45,127.35,127.42,33700.0,110.0225,110.0916,110.0052,110.0656,33700.0
2014-07-16 15:15:00,127.41,127.45,127.4,127.42,41200.0,110.057,110.0916,110.0484,110.0656,41200.0
2014-07-16 15:20:00,127.42,127.51,127.41,127.47,27600.0,110.0656,110.1434,110.057,110.1088,27600.0
2014-07-16 15:25:00,127.47,127.55,127.42,127.54,36400.0,110.1088,110.1779,110.0656,110.1693,36400.0
2014-07-16 15:30:00,127.55,127.57,127.46,127.48,74700.0,110.1779,110.1952,110.1002,110.1175,74700.0
2014-07-16 15:35:00,127.48,127.5,127.43,127.45,83100.0,110.1175,110.1347,110.0743,110.0916,83100.0
2014-07-16 15:40:00,127.44,127.45,127.34,127.34,88900.0,110.0829,110.0916,109.9965,109.9965,88900.0
2014-07-16 15:45:00,127.34,127.37,127.24,127.29,152700.0,109.9965,110.0225,109.9102,109.9534,152700.0
2014-07-16 15:50:00,127.29,127.34,127.23,127.26,128200.0,109.9534,109.9965,109.9015,109.9274,128200.0
2014-07-16 15:55:00,127.27,127.46,127.25,127.39,162800.0,109.9361,110.1002,109.9188,110.0397,162800.0
2014-07-17 09:30:00,127.21,127.5,126.79,127.14,116300.0,109.8842,110.1347,109.5215,109.8238,116300.0
2014-07-17 09:35:00,127.18,127.47,127.09,127.39,54100.0,109.8583,110.1088,109.7806,110.0397,54100.0
2014-07-17 09:40:00,127.38,127.64,127.32,127.64,29000.0,110.0311,110.2557,109.9793,110.2557,29000.0
2014-07-17 09:45:00,127.64,128.18,127.6,127.84,75400.0,110.2557,110.7221,110.2211,110.4284,75400.0
2014-07-17 09:50:00,127.86,127.94,127.61,127.73,38300.0,110.4457,110.5148,110.2298,110.3334,38300.0
2014-07-17 09:55:00,127.75,127.75,127.53,127.57,22700.0,110.3507,110.3507,110.1607,110.1952,22700.0
2014-07-17 10:00:00,127.59,127.71,127.43,127.46,50200.0,110.2125,110.3161,110.0743,110.1002,50200.0
2014-07-17 10:05:00,127.46,127.48,127.22,127.33,78800.0,110.1002,110.1175,109.8929,109.9879,78800.0
2014-07-17 10:10:00,127.32,127.48,127.22,127.43,35300.0,109.9793,110.1175,109.8929,110.0743,35300.0
2014-07-17 10:15:00,127.47,127.54,127.23,127.24,41400.0,110.1088,110.1693,109.9015,109.9102,41400.0
2014-07-17 10:20:00,127.23,127.5,127.23,127.33,32500.0,109.9015,110.1347,109.9015,109.9879,32500.0
2014-07-17 10:25:00,127.34,127.45,127.27,127.43,29600.0,109.9965,110.0916,109.9361,110.0743,29600.0
2014-07-17 10:30:00,127.46,127.47,127.36,127.46,29600.0,110.1002,110.1088,110.0138,110.1002,29600.0
2014-07-17 10:35:00,127.46,127.53,127.37,127.51,35500.0,110.1002,110.1607,110.0225,110.1434,35500.0
2014-07-17 10:40:00,127.53,127.7,127.52,127.62,27900.0,110.1607,110.3075,110.152,110.2384,27900.0
2014-07-17 10:45:00,127.6,127.68,127.58,127.65,33400.0,110.2211,110.2902,110.2039,110.2643,33400.0
2014-07-17 10:50:00,127.64,127.68,127.6,127.65,35000.0,110.2557,110.2902,110.2211,110.2643,35000.0
2014-07-17 10:55:00,127.65,127.65,127.51,127.56,16500.0,110.2643,110.2643,110.1434,110.1866,16500.0
2014-07-17 11:00:00,127.56,127.66,127.45,127.57,30100.0,110.1866,110.273,110.0916,110.1952,30100.0
2014-07-17 11:05:00,127.55,127.67,127.45,127.47,71300.0,110.1779,110.2816,110.0916,110.1088,71300.0
2014-07-17 11:10:00,127.49,127.56,127.22,127.26,75900.0,110.1261,110.1866,109.8929,109.9274,75900.0
2014-07-17 11:15:00,127.27,127.3,127.09,127.09,135600.0,109.9361,109.962,109.7806,109.7806,135600.0
2014-07-17 11:20:00,127.11,127.12,126.82,126.99,138300.0,109.7979,109.8065,109.5474,109.6942,138300.0
2014-07-17 11:25:00,127.02,127.17,126.91,126.91,64400.0,109.7201,109.8497,109.6251,109.6251,64400.0
2014-07-17 11:30:00,126.9,127.1,126.78,127.04,72700.0,109.6165,109.7892,109.5128,109.7374,72700.0
2014-07-17 11:35:00,127.1,127.25,126.96,126.97,48700.0,109.7892,109.9188,109.6683,109.6769,48700.0
2014-07-17 11:40:00,127.0,127.14,126.92,126.94,34900.0,109.7028,109.8238,109.6337,109.651,34900.0
2014-07-17 11:45:00,126.94,127.03,126.9,126.97,25400.0,109.651,109.7288,109.6165,109.6769,25400.0
2014-07-17 11:50:00,126.98,127.06,126.8,127.04,51800.0,109.6856,109.7547,109.5301,109.7374,51800.0
2014-07-17 11:55:00,127.07,127.09,126.93,127.02,86400.0,109.7633,109.7806,109.6424,109.7201,86400.0
2014-07-17 12:00:00,126.99,127.04,126.76,126.95,58200.0,109.6942,109.7374,109.4955,109.6597,58200.0
2014-07-17 12:05:00,126.93,127.16,126.88,127.05,31000.0,109.6424,109.8411,109.5992,109.746,31000.0
2014-07-17 12:10:00,127.06,127.17,127.04,127.11,45200.0,109.7547,109.8497,109.7374,109.7979,45200.0
2014-07-17 12:15:00,127.1,127.2,127.06,127.16,32500.0,109.7892,109.8756,109.7547,109.8411,32500.0
2014-07-17 12:20:00,127.14,127.15,127.02,127.1,17800.0,109.8238,109.8324,109.7201,109.7892,17800.0
2014-07-17 12:25:00,127.06,127.25,127.04,127.24,51200.0,109.7547,109.9188,109.7374,109.9102,51200.0
2014-07-17 12:30:00,127.24,127.5,127.18,127.44,288900.0,109.9102,110.1347,109.8583,110.0829,288900.0
2014-07-17 12:35:00,127.48,127.62,127.47,127.61,47300.0,110.1175,110.2384,110.1088,110.2298,47300.0
2014-07-17 12:40:00,127.61,127.65,127.57,127.6,64300.0,110.2298,110.2643,110.1952,110.2211,64300.0
2014-07-17 12:45:00,127.61,127.62,127.57,127.6,64400.0,110.2298,110.2384,110.1952,110.2211,64400.0
2014-07-17 12:50:00,127.6,127.61,127.46,127.51,58400.0,110.2211,110.2298,110.1002,110.1434,58400.0
2014-07-17 12:55:00,127.51,127.58,127.48,127.56,25400.0,110.1434,110.2039,110.1175,110.1866,25400.0
2014-07-17 13:00:00,127.55,127.63,127.51,127.59,38700.0,110.1779,110.247,110.1434,110.2125,38700.0
2014-07-17 13:05:00,127.6,127.6,127.5,127.57,17100.0,110.2211,110.2211,110.1347,110.1952,17100.0
2014-07-17 13:10:00,127.57,127.66,127.57,127.62,24000.0,110.1952,110.273,110.1952,110.2384,24000.0
2014-07-17 13:15:00,127.6,127.61,127.47,127.47,18800.0,110.2211,110.2298,110.1088,110.1088,18800.0
2014-07-17 13:20:00,127.47,127.53,127.36,127.46,22000.0,110.1088,110.1607,110.0138,110.1002,22000.0
2014-07-17 13:25:00,127.45,127.52,127.44,127.52,8400.0,110.0916,110.152,110.0829,110.152,8400.0
2014-07-17 13:30:00,127.5,127.54,127.42,127.44,20700.0,110.1347,110.1693,110.0656,110.0829,20700.0
2014-07-17 13:35:00,127.45,127.5,127.26,127.26,19700.0,110.0916,110.1347,109.9274,109.9274,19700.0
2014-07-17 13:40:00,127.27,127.36,127.24,127.33,21000.0,109.9361,110.0138,109.9102,109.9879,21000.0
2014-07-17 13:45:00,127.32,127.35,127.27,127.28,17200.0,109.9793,110.0052,109.9361,109.9447,17200.0
2014-07-17 13:50:00,127.29,127.31,127.21,127.25,20800.0,109.9534,109.9706,109.8842,109.9188,20800.0
2014-07-17 13:55:00,127.26,127.29,127.11,127.21,22700.0,109.9274,109.9534,109.7979,109.8842,22700.0
2014-07-17 14:00:00,127.2,127.2,126.96,127.05,56200.0,109.8756,109.8756,109.6683,109.746,56200.0
2014-07-17 14:05:00,127.05,127.07,126.94,126.97,76900.0,109.746,109.7633,109.651,109.6769,76900.0
2014-07-17 14:10:00,126.98,127.09,126.96,127.0,51800.0,109.6856,109.7806,109.6683,109.7028,51800.0
2014-07-17 14:15:00,127.0,127.04,126.96,127.0,60100.0,109.7028,109.7374,109.6683,109.7028,60100.0
2014-07-17 14:20:00,126.99,127.04,126.96,127.0,30800.0,109.6942,109.7374,109.6683,109.7028,30800.0
2014-07-17 14:25:00,127.0,127.03,126.94,127.0,36400.0,109.7028,109.7288,109.651,109.7028,36400.0
2014-07-17 14:30:00,127.0,127.13,127.0,127.11,20300.0,109.7028,109.8151,109.7028,109.7979,20300.0
2014-07-17 14:35:00,127.08,127.12,127.0,127.05,26300.0,109.772,109.8065,109.7028,109.746,26300.0
2014-07-17 14:40:00,127.05,127.09,126.97,126.99,61100.0,109.746,109.7806,109.6769,109.6942,61100.0
2014-07-17 14:45:00,126.99,127.02,126.92,126.92,21300.0,109.6942,109.7201,109.6337,109.6337,21300.0
2014-07-17 14:50:00,126.92,127.0,126.92,126.97,25400.0,109.6337,109.7028,109.6337,109.6769,25400.0
2014-07-17 14:55:00,126.97,127.03,126.95,126.95,32800.0,109.6769,109.7288,109.6597,109.6597,32800.0
2014-07-17 15:00:00,126.94,126.96,126.79,126.8,39200.0,109.651,109.6683,109.5215,109.5301,39200.0
2014-07-17 15:05:00,126.8,126.9,126.71,126.78,60900.0,109.5301,109.6165,109.4523,109.5128,60900.0
2014-07-17 15:10:00,126.73,126.78,126.63,126.75,49100.0,109.4696,109.5128,109.3832,109.4869,49100.0
2014-07-17 15:15:00,126.75,126.75,126.19,126.25,157800.0,109.4869,109.4869,109.0032,109.055,157800.0
2014-07-17 15:20:00,126.25,126.46,126.23,126.37,63700.0,109.055,109.2364,109.0377,109.1587,63700.0
2014-07-17 15:25:00,126.38,126.47,126.17,126.21,85600.0,109.1673,109.245,108.9859,109.0204,85600.0
2014-07-17 15:30:00,126.22,126.29,126.15,126.17,133400.0,109.0291,109.0895,108.9686,108.9859,133400.0
2014-07-17 15:35:00,126.15,126.28,126.1,126.15,73300.0,108.9686,109.0809,108.9254,108.9686,73300.0
2014-07-17 15:40:00,126.16,126.22,125.94,126.0,144100.0,108.9773,109.0291,108.7872,108.839,144100.0
2014-07-17 15:45:00,126.0,126.11,125.92,126.04,199600.0,108.839,108.9341,108.7699,108.8736,199600.0
2014-07-17 15:50:00,126.06,126.14,125.95,125.98,197200.0,108.8909,108.96,108.7959,108.8218,197200.0
2014-07-17 15:55:00,125.97,126.01,125.79,125.88,220600.0,108.8131,108.8477,108.6576,108.7354,220600.0
2014-07-18 09:30:00,126.38,126.73,126.25,126.7,291100.0,109.1673,109.4696,109.055,109.4437,291100.0
2014-07-18 09:35:00,126.62,127.23,126.61,127.14,57200.0,109.3746,109.9015,109.366,109.8238,57200.0
2014-07-18 09:40:00,127.1,127.12,126.9,127.0,31800.0,109.7892,109.8065,109.6165,109.7028,31800.0
2014-07-18 09:45:00,127.0,127.13,126.94,127.02,18500.0,109.7028,109.8151,109.651,109.7201,18500.0
2014-07-18 09:50:00,127.05,127.14,126.87,126.95,48200.0,109.746,109.8238,109.5906,109.6597,48200.0
2014-07-18 09:55:00,126.91,127.04,126.88,126.96,22500.0,109.6251,109.7374,109.5992,109.6683,22500.0
2014-07-18 10:00:00,126.99,127.01,126.82,126.82,50500.0,109.6942,109.7115,109.5474,109.5474,50500.0
2014-07-18 10:05:00,126.83,127.05,126.82,127.03,34400.0,109.556,109.746,109.5474,109.7288,34400.0
2014-07-18 10:10:00,127.06,127.13,126.85,126.94,34400.0,109.7547,109.8151,109.5733,109.651,34400.0
2014-07-18 10:15:00,126.94,126.94,126.7,126.73,48400.0,109.651,109.651,109.4437,109.4696,48400.0
2014-07-18 10:20:00,126.73,126.95,126.73,126.95,70900.0,109.4696,109.6597,109.4696,109.6597,70900.0
2014-07-18 10:25:00,126.95,126.99,126.87,126.89,24400.0,109.6597,109.6942,109.5906,109.6078,24400.0
2014-07-18 10:30:00,126.89,126.97,126.85,126.86,25700.0,109.6078,109.6769,109.5733,109.5819,25700.0
2014-07-18 10:35:00,126.84,126.85,126.67,126.68,19900.0,109.5646,109.5733,109.4178,109.4264,19900.0
2014-07-18 10:40:00,126.67,126.67,126.45,126.62,59600.0,109.4178,109.4178,109.2278,109.3746,59600.0
2014-07-18 10:45:00,126.58,126.7,126.57,126.69,24200.0,109.3401,109.4437,109.3314,109.4351,24200.0
2014-07-18 10:50:00,126.69,126.89,126.67,126.85,20500.0,109.4351,109.6078,109.4178,109.5733,20500.0
2014-07-18 10:55:00,126.85,127.06,126.85,126.98,34400.0,109.5733,109.7547,109.5733,109.6856,34400.0
2014-07-18 11:00:00,126.99,127.06,126.98,126.98,30400.0,109.6942,109.7547,109.6856,109.6856,30400.0
2014-07-18 11:05:00,127.0,127.05,126.89,126.94,21700.0,109.7028,109.746,109.6078,109.651,21700.0
2014-07-18 11:10:00,126.93,127.02,126.87,126.98,12200.0,109.6424,109.7201,109.5906,109.6856,12200.0
2014-07-18 11:15:00,126.99,127.12,126.99,127.07,15400.0,109.6942,109.8065,109.6942,109.7633,15400.0
2014-07-18 11:20:00,127.07,127.08,127.01,127.05,11600.0,109.7633,109.772,109.7115,109.746,11600.0
2014-07-18 11:25:00,127.04,127.1,126.96,127.03,13400.0,109.7374,109.7892,109.6683,109.7288,13400.0
2014-07-18 11:30:00,127.02,127.12,126.97,127.1,24300.0,109.7201,109.8065,109.6769,109.7892,24300.0
2014-07-18 11:35:00,127.09,127.24,127.07,127.19,20400.0,109.7806,109.9102,109.7633,109.867,20400.0
2014-07-18 11:40:00,127.19,127.24,127.14,127.16,21700.0,109.867,109.9102,109.8238,109.8411,21700.0
2014-07-18 11:45:00,127.16,127.22,127.14,127.22,43500.0,109.8411,109.8929,109.8238,109.8929,43500.0
2014-07-18 11:50:00,127.2,127.38,127.18,127.38,53900.0,109.8756,110.0311,109.8583,110.0311,53900.0
2014-07-18 11:55:00,127.37,127.43,127.34,127.4,45600.0,110.0225,110.0743,109.9965,110.0484,45600.0
2014-07-18 12:00:00,127.44,127.46,127.38,127.46,28700.0,110.0829,110.1002,110.0311,110.1002,28700.0
2014-07-18 12:05:00,127.46,127.64,127.45,127.64,53100.0,110.1002,110.2557,110.0916,110.2557,53100.0
2014-07-18 12:10:00,127.63,127.65,127.57,127.63,36000.0,110.247,110.2643,110.1952,110.247,36000.0
2014-07-18 12:15:00,127.63,127.8,127.63,127.77,53400.0,110.247,110.3939,110.247,110.368,53400.0
2014-07-18 12:20:00,127.77,127.8,127.69,127.71,61100.0,110.368,110.3939,110.2989,110.3161,61100.0
2014-07-18 12:25:00,127.67,127.79,127.66,127.66,29600.0,110.2816,110.3853,110.273,110.273,29600.0
2014-07-18 12:30:00,127.67,127.69,127.57,127.64,20700.0,110.2816,110.2989,110.1952,110.2557,20700.0
2014-07-18 12:35:00,127.64,127.64,127.55,127.55,12000.0,110.2557,110.2557,110.1779,110.1779,12000.0
2014-07-18 12:40:00,127.55,127.58,127.53,127.55,8800.0,110.1779,110.2039,110.1607,110.1779,8800.0
2014-07-18 12:45:00,127.56,127.68,127.54,127.65,24100.0,110.1866,110.2902,110.1693,110.2643,24100.0
2014-07-18 12:50:00,127.67,127.67,127.56,127.59,12100.0,110.2816,110.2816,110.1866,110.2125,12100.0
2014-07-18 12:55:00,127.58,127.65,127.57,127.64,16300.0,110.2039,110.2643,110.1952,110.2557,16300.0
2014-07-18 13:00:00,127.63,127.65,127.59,127.63,34300.0,110.247,110.2643,110.2125,110.247,34300.0
2014-07-18 13:05:00,127.62,127.69,127.59,127.64,17500.0,110.2384,110.2989,110.2125,110.2557,17500.0
2014-07-18 13:10:00,127.63,127.66,127.61,127.63,22900.0,110.247,110.273,110.2298,110.247,22900.0
2014-07-18 13:15:00,127.62,127.65,127.6,127.65,24700.0,110.2384,110.2643,110.2211,110.2643,24700.0
2014-07-18 13:20:00,127.64,127.64,127.53,127.56,20900.0,110.2557,110.2557,110.1607,110.1866,20900.0
2014-07-18 13:25:00,127.57,127.57,127.37,127.39,38200.0,110.1952,110.1952,110.0225,110.0397,38200.0
2014-07-18 13:30:00,127.39,127.45,127.39,127.45,8700.0,110.0397,110.0916,110.0397,110.0916,8700.0
2014-07-18 13:35:00,127.44,127.57,127.41,127.54,21300.0,110.0829,110.1952,110.057,110.1693,21300.0
2014-07-18 13:40:00,127.53,127.63,127.53,127.53,17400.0,110.1607,110.247,110.1607,110.1607,17400.0
2014-07-18 13:45:00,127.53,127.57,127.45,127.47,10100.0,110.1607,110.1952,110.0916,110.1088,10100.0
2014-07-18 13:50:00,127.44,127.5,127.4,127.46,13700.0,110.0829,110.1347,110.0484,110.1002,13700.0
2014-07-18 13:55:00,127.47,127.56,127.45,127.51,10700.0,110.1088,110.1866,110.0916,110.1434,10700.0
2014-07-18 14:00:00,127.51,127.51,127.38,127.45,21800.0,110.1434,110.1434,110.0311,110.0916,21800.0
2014-07-18 14:05:00,127.46,127.47,127.37,127.37,8700.0,110.1002,110.1088,110.0225,110.0225,8700.0
2014-07-18 14:10:00,127.38,127.48,127.38,127.46,11800.0,110.0311,110.1175,110.0311,110.1002,11800.0
2014-07-18 14:15:00,127.48,127.49,127.43,127.48,9000.0,110.1175,110.1261,110.0743,110.1175,9000.0
2014-07-18 14:20:00,127.47,127.59,127.46,127.59,11800.0,110.1088,110.2125,110.1002,110.2125,11800.0
2014-07-18 14:25:00,127.59,127.63,127.57,127.61,14300.0,110.2125,110.247,110.1952,110.2298,14300.0
2014-07-18 14:30:00,127.61,127.67,127.59,127.65,20400.0,110.2298,110.2816,110.2125,110.2643,20400.0
2014-07-18 14:35:00,127.63,127.63,127.56,127.56,13500.0,110.247,110.247,110.1866,110.1866,13500.0
2014-07-18 14:40:00,127.56,127.59,127.54,127.57,17900.0,110.1866,110.2125,110.1693,110.1952,17900.0
2014-07-18 14:45:00,127.57,127.67,127.56,127.63,28500.0,110.1952,110.2816,110.1866,110.247,28500.0
2014-07-18 14:50:00,127.63,127.67,127.6,127.61,11000.0,110.247,110.2816,110.2211,110.2298,11000.0
2014-07-18 14:55:00,127.6,127.61,127.55,127.57,15500.0,110.2211,110.2298,110.1779,110.1952,15500.0
2014-07-18 15:00:00,127.58,127.6,127.56,127.57,15600.0,110.2039,110.2211,110.1866,110.1952,15600.0
2014-07-18 15:05:00,127.57,127.69,127.57,127.69,22800.0,110.1952,110.2989,110.1952,110.2989,22800.0
2014-07-18 15:10:00,127.69,127.7,127.67,127.69,14200.0,110.2989,110.3075,110.2816,110.2989,14200.0
2014-07-18 15:15:00,127.68,127.77,127.62,127.76,44900.0,110.2902,110.368,110.2384,110.3593,44900.0
2014-07-18 15:20:00,127.76,127.82,127.69,127.7,28700.0,110.3593,110.4112,110.2989,110.3075,28700.0
2014-07-18 15:25:00,127.7,127.71,127.64,127.68,30100.0,110.3075,110.3161,110.2557,110.2902,30100.0
2014-07-18 15:30:00,127.68,127.7,127.56,127.56,43200.0,110.2902,110.3075,110.1866,110.1866,43200.0
2014-07-18 15:35:00,127.56,127.63,127.53,127.56,34200.0,110.1866,110.247,110.1607,110.1866,34200.0
2014-07-18 15:40:00,127.56,127.59,127.49,127.52,39800.0,110.1866,110.2125,110.1261,110.152,39800.0
2014-07-18 15:45:00,127.52,127.56,127.51,127.54,50200.0,110.152,110.1866,110.1434,110.1693,50200.0
2014-07-18 15:50:00,127.55,127.63,127.52,127.63,64300.0,110.1779,110.247,110.152,110.247,64300.0
2014-07-18 15:55:00,127.63,127.69,127.58,127.63,141900.0,110.247,110.2989,110.2039,110.247,141900.0
2014-07-21 09:30:00,127.3,127.57,127.12,127.44,68000.0,109.962,110.1952,109.8065,110.0829,68000.0
2014-07-21 09:35:00,127.46,127.57,127.22,127.53,50700.0,110.1002,110.1952,109.8929,110.1607,50700.0
2014-07-21 09:40:00,127.53,127.61,127.33,127.54,62800.0,110.1607,110.2298,109.9879,110.1693,62800.0
2014-07-21 09:45:00,127.49,127.6,127.28,127.31,29300.0,110.1261,110.2211,109.9447,109.9706,29300.0
2014-07-21 09:50:00,127.3,127.4,127.22,127.26,25200.0,109.962,110.0484,109.8929,109.9274,25200.0
2014-07-21 09:55:00,127.25,127.35,127.14,127.35,20600.0,109.9188,110.0052,109.8238,110.0052,20600.0
2014-07-21 10:00:00,127.38,127.43,127.21,127.36,20700.0,110.0311,110.0743,109.8842,110.0138,20700.0
2014-07-21 10:05:00,127.35,127.39,127.16,127.17,32300.0,110.0052,110.0397,109.8411,109.8497,32300.0
2014-07-21 10:10:00,127.17,127.17,127.0,127.0,95200.0,109.8497,109.8497,109.7028,109.7028,95200.0
2014-07-21 10:15:00,127.0,127.2,126.98,127.07,29400.0,109.7028,109.8756,109.6856,109.7633,29400.0
2014-07-21 10:20:00,127.1,127.13,127.0,127.1,25800.0,109.7892,109.8151,109.7028,109.7892,25800.0
2014-07-21 10:25:00,127.09,127.22,127.02,127.18,28300.0,109.7806,109.8929,109.7201,109.8583,28300.0
2014-07-21 10:30:00,127.17,127.2,127.06,127.07,72200.0,109.8497,109.8756,109.7547,109.7633,72200.0
2014-07-21 10:35:00,127.07,127.11,126.94,126.97,26000.0,109.7633,109.7979,109.651,109.6769,26000.0
2014-07-21 10:40:00,126.94,126.96,126.77,126.8,40200.0,109.651,109.6683,109.5042,109.5301,40200.0
2014-07-21 10:45:00,126.79,126.93,126.78,126.9,28400.0,109.5215,109.6424,109.5128,109.6165,28400.0
2014-07-21 10:50:00,126.89,126.98,126.87,126.97,39800.0,109.6078,109.6856,109.5906,109.6769,39800.0
2014-07-21 10:55:00,126.98,127.01,126.92,126.94,20700.0,109.6856,109.7115,109.6337,109.651,20700.0
2014-07-21 11:00:00,126.92,127.0,126.83,126.97,21300.0,109.6337,109.7028,109.556,109.6769,21300.0
2014-07-21 11:05:00,126.98,127.06,126.96,127.02,39300.0,109.6856,109.7547,109.6683,109.7201,39300.0
2014-07-21 11:10:00,127.0,127.13,126.97,127.12,41200.0,109.7028,109.8151,109.6769,109.8065,41200.0
2014-07-21 11:15:00,127.11,127.2,127.06,127.18,28800.0,109.7979,109.8756,109.7547,109.8583,28800.0
2014-07-21 11:20:00,127.2,127.26,127.17,127.22,28300.0,109.8756,109.9274,109.8497,109.8929,28300.0
2014-07-21 11:25:00,127.21,127.33,127.18,127.26,22100.0,109.8842,109.9879,109.8583,109.9274,22100.0
2014-07-21 11:30:00,127.29,127.38,127.21,127.38,18000.0,109.9534,110.0311,109.8842,110.0311,18000.0
2014-07-21 11:35:00,127.36,127.41,127.34,127.38,10800.0,110.0138,110.057,109.9965,110.0311,10800.0
2014-07-21 11:40:00,127.38,127.53,127.36,127.37,29100.0,110.0311,110.1607,110.0138,110.0225,29100.0
2014-07-21 11:45:00,127.41,127.41,127.26,127.37,17600.0,110.057,110.057,109.9274,110.0225,17600.0
2014-07-21 11:50:00,127.36,127.47,127.36,127.44,30700.0,110.0138,110.1088,110.0138,110.0829,30700.0
2014-07-21 11:55:00,127.47,127.62,127.42,127.6,21100.0,110.1088,110.2384,110.0656,110.2211,21100.0
2014-07-21 12:00:00,127.62,127.62,127.48,127.5,12900.0,110.2384,110.2384,110.1175,110.1347,12900.0
2014-07-21 12:05:00,127.51,127.51,127.43,127.49,16700.0,110.1434,110.1434,110.0743,110.1261,16700.0
2014-07-21 12:10:00,127.49,127.54,127.38,127.53,28500.0,110.1261,110.1693,110.0311,110.1607,28500.0
2014-07-21 12:15:00,127.54,127.54,127.43,127.5,11400.0,110.1693,110.1693,110.0743,110.1347,11400.0
2014-07-21 12:20:00,127.52,127.52,127.44,127.47,11300.0,110.152,110.152,110.0829,110.1088,11300.0
2014-07-21 12:25:00,127.46,127.5,127.43,127.5,12300.0,110.1002,110.1347,110.0743,110.1347,12300.0
2014-07-21 12:30:00,127.46,127.53,127.46,127.49,9200.0,110.1002,110.1607,110.1002,110.1261,9200.0
2014-07-21 12:35:00,127.48,127.54,127.42,127.5,8000.0,110.1175,110.1693,110.0656,110.1347,8000.0
2014-07-21 12:40:00,127.5,127.53,127.43,127.43,8500.0,110.1347,110.1607,110.0743,110.0743,8500.0
2014-07-21 12:45:00,127.43,127.43,127.32,127.35,14900.0,110.0743,110.0743,109.9793,110.0052,14900.0
2014-07-21 12:50:00,127.36,127.36,127.19,127.21,14100.0,110.0138,110.0138,109.867,109.8842,14100.0
2014-07-21 12:55:00,127.22,127.34,127.22,127.31,15300.0,109.8929,109.9965,109.8929,109.9706,15300.0
2014-07-21 13:00:00,127.32,127.33,127.29,127.33,13000.0,109.9793,109.9879,109.9534,109.9879,13000.0
2014-07-21 13:05:00,127.33,127.55,127.32,127.54,17100.0,109.9879,110.1779,109.9793,110.1693,17100.0
2014-07-21 13:10:00,127.55,127.78,127.54,127.77,44800.0,110.1779,110.3766,110.1693,110.368,44800.0
2014-07-21 13:15:00,127.76,127.84,127.69,127.84,33700.0,110.3593,110.4284,110.2989,110.4284,33700.0
2014-07-21 13:20:00,127.85,128.03,127.83,127.97,44400.0,110.4371,110.5926,110.4198,110.5407,44400.0
2014-07-21 13:25:00,127.96,128.01,127.89,127.99,25800.0,110.5321,110.5753,110.4716,110.558,25800.0
2014-07-21 13:30:00,127.99,128.1,127.99,128.1,15800.0,110.558,110.653,110.558,110.653,15800.0
2014-07-21 13:35:00,128.11,128.11,128.06,128.08,12500.0,110.6617,110.6617,110.6185,110.6358,12500.0
2014-07-21 13:40:00,128.08,128.23,128.07,128.22,24900.0,110.6358,110.7653,110.6271,110.7567,24900.0
2014-07-21 13:45:00,128.23,128.26,128.1,128.19,35400.0,110.7653,110.7912,110.653,110.7308,35400.0
2014-07-21 13:50:00,128.18,128.27,128.17,128.23,35800.0,110.7221,110.7999,110.7135,110.7653,35800.0
2014-07-21 13:55:00,128.25,128.25,128.21,128.24,18900.0,110.7826,110.7826,110.748,110.774,18900.0
2014-07-21 14:00:00,128.24,128.34,128.15,128.16,40600.0,110.774,110.8603,110.6962,110.7049,40600.0
2014-07-21 14:05:00,128.16,128.25,128.15,128.24,15900.0,110.7049,110.7826,110.6962,110.774,15900.0
2014-07-21 14:10:00,128.22,128.28,128.17,128.28,14000.0,110.7567,110.8085,110.7135,110.8085,14000.0
2014-07-21 14:15:00,128.3,128.3,128.16,128.22,17300.0,110.8258,110.8258,110.7049,110.7567,17300.0
2014-07-21 14:20:00,128.21,128.29,128.2,128.25,14900.0,110.748,110.8172,110.7394,110.7826,14900.0
2014-07-21 14:25:00,128.27,128.3,128.2,128.26,18200.0,110.7999,110.8258,110.7394,110.7912,18200.0
2014-07-21 14:30:00,128.24,128.24,128.09,128.1,16100.0,110.774,110.774,110.6444,110.653,16100.0
2014-07-21 14:35:00,128.08,128.19,128.07,128.18,17100.0,110.6358,110.7308,110.6271,110.7221,17100.0
2014-07-21 14:40:00,128.18,128.19,128.08,128.15,27100.0,110.7221,110.7308,110.6358,110.6962,27100.0
2014-07-21 14:45:00,128.15,128.18,128.09,128.16,20000.0,110.6962,110.7221,110.6444,110.7049,20000.0
2014-07-21 14:50:00,128.15,128.29,128.14,128.28,33500.0,110.6962,110.8172,110.6876,110.8085,33500.0
2014-07-21 14:55:00,128.29,128.29,128.22,128.27,17900.0,110.8172,110.8172,110.7567,110.7999,17900.0
2014-07-21 15:00:00,128.27,128.34,128.22,128.28,22100.0,110.7999,110.8603,110.7567,110.8085,22100.0
2014-07-21 15:05:00,128.28,128.32,128.23,128.32,20500.0,110.8085,110.8431,110.7653,110.8431,20500.0
2014-07-21 15:10:00,128.33,128.35,128.27,128.28,40800.0,110.8517,110.869,110.7999,110.8085,40800.0
2014-07-21 15:15:00,128.27,128.32,128.27,128.29,19400.0,110.7999,110.8431,110.7999,110.8172,19400.0
2014-07-21 15:20:00,128.29,128.31,128.23,128.29,14200.0,110.8172,110.8344,110.7653,110.8172,14200.0
2014-07-21 15:25:00,128.3,128.42,128.29,128.39,30900.0,110.8258,110.9294,110.8172,110.9035,30900.0
2014-07-21 15:30:00,128.38,128.42,128.31,128.32,31600.0,110.8949,110.9294,110.8344,110.8431,31600.0
2014-07-21 15:35:00,128.31,128.36,128.25,128.26,32800.0,110.8344,110.8776,110.7826,110.7912,32800.0
2014-07-21 15:40:00,128.26,128.29,128.24,128.29,22600.0,110.7912,110.8172,110.774,110.8172,22600.0
2014-07-21 15:45:00,128.29,128.34,128.27,128.27,41500.0,110.8172,110.8603,110.7999,110.7999,41500.0
2014-07-21 15:50:00,128.28,128.35,128.27,128.35,54400.0,110.8085,110.869,110.7999,110.869,54400.0
2014-07-21 15:55:00,128.35,128.35,128.28,128.3,103000.0,110.869,110.869,110.8085,110.8258,103000.0
2014-07-22 09:30:00,128.99,129.18,128.76,128.98,123300.0,111.4218,111.5859,111.2231,111.4132,123300.0
2014-07-22 09:35:00,128.99,129.2,128.75,128.83,98900.0,111.4218,111.6032,111.2145,111.2836,98900.0
2014-07-22 09:40:00,128.82,128.83,128.58,128.73,65100.0,111.275,111.2836,111.0677,111.1972,65100.0
2014-07-22 09:45:00,128.75,128.89,128.64,128.85,77900.0,111.2145,111.3354,111.1195,111.3009,77900.0
2014-07-22 09:50:00,128.85,129.15,128.81,129.05,59600.0,111.3009,111.56,111.2663,111.4736,59600.0
2014-07-22 09:55:00,129.01,129.14,128.94,128.98,37800.0,111.4391,111.5514,111.3786,111.4132,37800.0
2014-07-22 10:00:00,128.98,129.12,128.94,129.04,76200.0,111.4132,111.5341,111.3786,111.465,76200.0
2014-07-22 10:05:00,129.01,129.28,129.0,129.28,109700.0,111.4391,111.6723,111.4305,111.6723,109700.0
2014-07-22 10:10:00,129.28,129.46,129.21,129.22,83200.0,111.6723,111.8278,111.6119,111.6205,83200.0
2014-07-22 10:15:00,129.24,129.24,129.13,129.24,53000.0,111.6378,111.6378,111.5427,111.6378,53000.0
2014-07-22 10:20:00,129.22,129.26,129.18,129.23,32800.0,111.6205,111.655,111.5859,111.6291,32800.0
2014-07-22 10:25:00,129.23,129.25,129.17,129.19,58900.0,111.6291,111.6464,111.5773,111.5946,58900.0
2014-07-22 10:30:00,129.19,129.25,129.02,129.03,52600.0,111.5946,111.6464,111.4477,111.4564,52600.0
2014-07-22 10:35:00,129.01,129.02,128.87,128.93,81200.0,111.4391,111.4477,111.3182,111.37,81200.0
2014-07-22 10:40:00,128.93,129.07,128.92,129.0,44200.0,111.37,111.4909,111.3613,111.4305,44200.0
2014-07-22 10:45:00,129.0,129.14,128.99,129.12,35800.0,111.4305,111.5514,111.4218,111.5341,35800.0
2014-07-22 10:50:00,129.13,129.2,129.11,129.12,20400.0,111.5427,111.6032,111.5255,111.5341,20400.0
2014-07-22 10:55:00,129.14,129.19,129.12,129.16,26500.0,111.5514,111.5946,111.5341,111.5687,26500.0
2014-07-22 11:00:00,129.16,129.31,129.15,129.3,67500.0,111.5687,111.6982,111.56,111.6896,67500.0
2014-07-22 11:05:00,129.31,129.49,129.3,129.43,57600.0,111.6982,111.8537,111.6896,111.8019,57600.0
2014-07-22 11:10:00,129.46,129.5,129.34,129.42,70100.0,111.8278,111.8624,111.7241,111.7932,70100.0
2014-07-22 11:15:00,129.43,129.72,129.41,129.68,142400.0,111.8019,112.0524,111.7846,112.0178,142400.0
2014-07-22 11:20:00,129.73,129.76,129.57,129.63,54400.0,112.061,112.0869,111.9228,111.9746,54400.0
2014-07-22 11:25:00,129.65,129.66,129.48,129.49,26200.0,111.9919,112.0006,111.8451,111.8537,26200.0
2014-07-22 11:30:00,129.47,129.5,129.32,129.39,55300.0,111.8364,111.8624,111.7069,111.7673,55300.0
2014-07-22 11:35:00,129.39,129.39,129.24,129.3,28600.0,111.7673,111.7673,111.6378,111.6896,28600.0
2014-07-22 11:40:00,129.29,129.41,129.29,129.35,18300.0,111.681,111.7846,111.681,111.7328,18300.0
2014-07-22 11:45:00,129.33,129.41,129.25,129.25,23100.0,111.7155,111.7846,111.6464,111.6464,23100.0
2014-07-22 11:50:00,129.27,129.41,129.25,129.27,26200.0,111.6637,111.7846,111.6464,111.6637,26200.0
2014-07-22 11:55:00,129.27,129.32,129.22,129.27,11000.0,111.6637,111.7069,111.6205,111.6637,11000.0
2014-07-22 12:00:00,129.26,129.4,129.24,129.29,23100.0,111.655,111.776,111.6378,111.681,23100.0
2014-07-22 12:05:00,129.3,129.37,129.23,129.25,14000.0,111.6896,111.7501,111.6291,111.6464,14000.0
2014-07-22 12:10:00,129.29,129.39,129.2,129.23,43700.0,111.681,111.7673,111.6032,111.6291,43700.0
2014-07-22 12:15:00,129.21,129.34,129.2,129.29,21800.0,111.6119,111.7241,111.6032,111.681,21800.0
2014-07-22 12:20:00,129.28,129.3,129.18,129.21,44400.0,111.6723,111.6896,111.5859,111.6119,44400.0
2014-07-22 12:25:00,129.22,129.35,129.21,129.32,56000.0,111.6205,111.7328,111.6119,111.7069,56000.0
2014-07-22 12:30:00,129.32,129.44,129.32,129.43,29700.0,111.7069,111.8105,111.7069,111.8019,29700.0
2014-07-22 12:35:00,129.44,129.45,129.35,129.35,23300.0,111.8105,111.8192,111.7328,111.7328,23300.0
2014-07-22 12:40:00,129.36,129.36,129.16,129.16,13800.0,111.7414,111.7414,111.5687,111.5687,13800.0
2014-07-22 12:45:00,129.18,129.23,129.1,129.23,37400.0,111.5859,111.6291,111.5168,111.6291,37400.0
2014-07-22 12:50:00,129.23,129.28,129.15,129.2,26100.0,111.6291,111.6723,111.56,111.6032,26100.0
2014-07-22 12:55:00,129.16,129.21,129.02,129.02,20300.0,111.5687,111.6119,111.4477,111.4477,20300.0
2014-07-22 13:00:00,129.03,129.11,129.02,129.06,22400.0,111.4564,111.5255,111.4477,111.4823,22400.0
2014-07-22 13:05:00,129.08,129.19,129.05,129.19,29300.0,111.4996,111.5946,111.4736,111.5946,29300.0
2014-07-22 13:10:00,129.2,129.26,129.07,129.1,27700.0,111.6032,111.655,111.4909,111.5168,27700.0
2014-07-22 13:15:00,129.11,129.2,129.09,129.12,15500.0,111.5255,111.6032,111.5082,111.5341,15500.0
2014-07-22 13:20:00,129.1,129.17,129.08,129.17,14400.0,111.5168,111.5773,111.4996,111.5773,14400.0
2014-07-22 13:25:00,129.17,129.17,129.08,129.15,26300.0,111.5773,111.5773,111.4996,111.56,26300.0
2014-07-22 13:30:00,129.14,129.17,129.14,129.17,20900.0,111.5514,111.5773,111.5514,111.5773,20900.0
2014-07-22 13:35:00,129.16,129.24,129.14,129.18,51100.0,111.5687,111.6378,111.5514,111.5859,51100.0
2014-07-22 13:40:00,129.18,129.19,129.09,129.14,17500.0,111.5859,111.5946,111.5082,111.5514,17500.0
2014-07-22 13:45:00,129.14,129.22,129.05,129.19,37000.0,111.5514,111.6205,111.4736,111.5946,37000.0
2014-07-22 13:50:00,129.2,129.24,129.14,129.2,49400.0,111.6032,111.6378,111.5514,111.6032,49400.0
2014-07-22 13:55:00,129.18,129.24,129.13,129.21,20000.0,111.5859,111.6378,111.5427,111.6119,20000.0
2014-07-22 14:00:00,129.16,129.22,129.09,129.18,15900.0,111.5687,111.6205,111.5082,111.5859,15900.0
2014-07-22 14:05:00,129.17,129.31,129.15,129.28,27600.0,111.5773,111.6982,111.56,111.6723,27600.0
2014-07-22 14:10:00,129.28,129.33,129.26,129.26,26800.0,111.6723,111.7155,111.655,111.655,26800.0
2014-07-22 14:15:00,129.26,129.35,129.26,129.33,45300.0,111.655,111.7328,111.655,111.7155,45300.0
2014-07-22 14:20:00,129.34,129.44,129.3,129.35,30400.0,111.7241,111.8105,111.6896,111.7328,30400.0
2014-07-22 14:25:00,129.32,129.65,129.32,129.55,53300.0,111.7069,111.9919,111.7069,111.9055,53300.0
2014-07-22 14:30:00,129.53,129.57,129.47,129.55,40100.0,111.8883,111.9228,111.8364,111.9055,40100.0
2014-07-22 14:35:00,129.55,129.64,129.53,129.6,35200.0,111.9055,111.9833,111.8883,111.9487,35200.0
2014-07-22 14:40:00,129.61,129.68,129.59,129.65,80200.0,111.9574,112.0178,111.9401,111.9919,80200.0
2014-07-22 14:45:00,129.64,129.66,129.58,129.63,83300.0,111.9833,112.0006,111.9315,111.9746,83300.0
2014-07-22 14:50:00,129.63,129.71,129.59,129.69,59100.0,111.9746,112.0438,111.9401,112.0265,59100.0
2014-07-22 14:55:00,129.69,129.84,129.68,129.84,50600.0,112.0265,112.156,112.0178,112.156,50600.0
2014-07-22 15:00:00,129.82,129.86,129.66,129.85,51900.0,112.1388,112.1733,112.0006,112.1647,51900.0
2014-07-22 15:05:00,129.85,129.94,129.78,129.9,62000.0,112.1647,112.2424,112.1042,112.2079,62000.0
2014-07-22 15:10:00,129.89,129.9,129.79,129.8,58200.0,112.1992,112.2079,112.1129,112.1215,58200.0
2014-07-22 15:15:00,129.8,129.88,129.8,129.85,51700.0,112.1215,112.1906,112.1215,112.1647,51700.0
2014-07-22 15:20:00,129.86,129.93,129.85,129.91,74800.0,112.1733,112.2338,112.1647,112.2165,74800.0
2014-07-22 15:25:00,129.91,129.96,129.87,129.93,85200.0,112.2165,112.2597,112.182,112.2338,85200.0
2014-07-22 15:30:00,129.93,130.01,129.86,129.94,323200.0,112.2338,112.3029,112.1733,112.2424,323200.0
2014-07-22 15:35:00,129.94,129.96,129.81,129.86,82700.0,112.2424,112.2597,112.1301,112.1733,82700.0
2014-07-22 15:40:00,129.86,129.88,129.81,129.86,80900.0,112.1733,112.1906,112.1301,112.1733,80900.0
2014-07-22 15:45:00,129.85,129.87,129.74,129.8,68900.0,112.1647,112.182,112.0697,112.1215,68900.0
2014-07-22 15:50:00,129.8,129.9,129.75,129.78,227800.0,112.1215,112.2079,112.0783,112.1042,227800.0
2014-07-22 15:55:00,129.77,129.87,129.73,129.79,241200.0,112.0956,112.182,112.061,112.1129,241200.0
2014-07-23 09:30:00,127.79,128.4,126.88,127.2,596500.0,110.3853,110.9122,109.5992,109.8756,596500.0
2014-07-23 09:35:00,127.09,127.9,127.0,127.77,341600.0,109.7806,110.4803,109.7028,110.368,341600.0
2014-07-23 09:40:00,127.84,127.88,126.5,126.54,430600.0,110.4284,110.463,109.2709,109.3055,430600.0
2014-07-23 09:45:00,126.5,126.81,126.36,126.64,447800.0,109.2709,109.5387,109.15,109.3919,447800.0
2014-07-23 09:50:00,126.64,126.76,126.5,126.76,317600.0,109.3919,109.4955,109.2709,109.4955,317600.0
2014-07-23 09:55:00,126.76,126.97,126.54,126.6,244300.0,109.4955,109.6769,109.3055,109.3573,244300.0
2014-07-23 10:00:00,126.61,126.64,126.41,126.44,204600.0,109.366,109.3919,109.1932,109.2191,204600.0
2014-07-23 10:05:00,126.44,126.44,126.06,126.11,290300.0,109.2191,109.2191,108.8909,108.9341,290300.0
2014-07-23 10:10:00,126.1,126.44,126.02,126.34,304500.0,108.9254,109.2191,108.8563,109.1327,304500.0
2014-07-23 10:15:00,126.33,126.51,126.32,126.48,175300.0,109.1241,109.2796,109.1155,109.2537,175300.0
2014-07-23 10:20:00,126.48,126.72,126.46,126.65,151900.0,109.2537,109.461,109.2364,109.4005,151900.0
2014-07-23 10:25:00,126.66,126.73,126.6,126.66,130900.0,109.4092,109.4696,109.3573,109.4092,130900.0
2014-07-23 10:30:00,126.65,126.99,126.65,126.84,162700.0,109.4005,109.6942,109.4005,109.5646,162700.0
2014-07-23 10:35:00,126.83,126.87,126.65,126.77,241600.0,109.556,109.5906,109.4005,109.5042,241600.0
2014-07-23 10:40:00,126.78,126.85,126.75,126.77,141700.0,109.5128,109.5733,109.4869,109.5042,141700.0
2014-07-23 10:45:00,126.76,126.91,126.75,126.88,120000.0,109.4955,109.6251,109.4869,109.5992,120000.0
2014-07-23 10:50:00,126.88,126.88,126.76,126.78,171600.0,109.5992,109.5992,109.4955,109.5128,171600.0
2014-07-23 10:55:00,126.79,126.8,126.65,126.7,120300.0,109.5215,109.5301,109.4005,109.4437,120300.0
2014-07-23 11:00:00,126.7,126.86,126.65,126.83,153800.0,109.4437,109.5819,109.4005,109.556,153800.0
2014-07-23 11:05:00,126.82,127.07,126.78,126.97,247900.0,109.5474,109.7633,109.5128,109.6769,247900.0
2014-07-23 11:10:00,126.97,127.07,126.9,126.95,156800.0,109.6769,109.7633,109.6165,109.6597,156800.0
2014-07-23 11:15:00,126.92,126.95,126.7,126.71,105700.0,109.6337,109.6597,109.4437,109.4523,105700.0
2014-07-23 11:20:00,126.7,126.9,126.7,126.76,89500.0,109.4437,109.6165,109.4437,109.4955,89500.0
2014-07-23 11:25:00,126.76,126.92,126.75,126.78,121600.0,109.4955,109.6337,109.4869,109.5128,121600.0
2014-07-23 11:30:00,126.78,126.86,126.75,126.77,100300.0,109.5128,109.5819,109.4869,109.5042,100300.0
2014-07-23 11:35:00,126.78,126.81,126.52,126.6,121400.0,109.5128,109.5387,109.2882,109.3573,121400.0
2014-07-23 11:40:00,126.6,126.81,126.53,126.69,94400.0,109.3573,109.5387,109.2969,109.4351,94400.0
2014-07-23 11:45:00,126.66,126.7,126.5,126.54,57900.0,109.4092,109.4437,109.2709,109.3055,57900.0
2014-07-23 11:50:00,126.54,126.78,126.54,126.75,82900.0,109.3055,109.5128,109.3055,109.4869,82900.0
2014-07-23 11:55:00,126.75,126.84,126.75,126.75,84300.0,109.4869,109.5646,109.4869,109.4869,84300.0
2014-07-23 12:00:00,126.76,126.76,126.71,126.75,83600.0,109.4955,109.4955,109.4523,109.4869,83600.0
2014-07-23 12:05:00,126.74,126.74,126.43,126.53,125300.0,109.4783,109.4783,109.2105,109.2969,125300.0
2014-07-23 12:10:00,126.54,126.55,126.35,126.42,85600.0,109.3055,109.3141,109.1414,109.2018,85600.0
2014-07-23 12:15:00,126.42,126.56,126.4,126.49,60100.0,109.2018,109.3228,109.1846,109.2623,60100.0
2014-07-23 12:20:00,126.47,126.55,126.42,126.46,59100.0,109.245,109.3141,109.2018,109.2364,59100.0
2014-07-23 12:25:00,126.45,126.47,126.33,126.4,116300.0,109.2278,109.245,109.1241,109.1846,116300.0
2014-07-23 12:30:00,126.42,126.5,126.4,126.46,49100.0,109.2018,109.2709,109.1846,109.2364,49100.0
2014-07-23 12:35:00,126.46,126.46,126.35,126.41,65700.0,109.2364,109.2364,109.1414,109.1932,65700.0
2014-07-23 12:40:00,126.4,126.42,126.34,126.35,68600.0,109.1846,109.2018,109.1327,109.1414,68600.0
2014-07-23 12:45:00,126.35,126.4,126.33,126.33,62900.0,109.1414,109.1846,109.1241,109.1241,62900.0
2014-07-23 12:50:00,126.33,126.43,126.32,126.43,64600.0,109.1241,109.2105,109.1155,109.2105,64600.0
2014-07-23 12:55:00,126.43,126.7,126.43,126.7,80700.0,109.2105,109.4437,109.2105,109.4437,80700.0
2014-07-23 13:00:00,126.7,126.8,126.64,126.76,65500.0,109.4437,109.5301,109.3919,109.4955,65500.0
2014-07-23 13:05:00,126.76,126.79,126.64,126.69,81700.0,109.4955,109.5215,109.3919,109.4351,81700.0
2014-07-23 13:10:00,126.7,126.71,126.56,126.6,63300.0,109.4437,109.4523,109.3228,109.3573,63300.0
2014-07-23 13:15:00,126.6,126.7,126.58,126.6,54800.0,109.3573,109.4437,109.3401,109.3573,54800.0
2014-07-23 13:20:00,126.6,126.61,126.52,126.54,116700.0,109.3573,109.366,109.2882,109.3055,116700.0
2014-07-23 13:25:00,126.54,126.58,126.51,126.57,44400.0,109.3055,109.3401,109.2796,109.3314,44400.0
2014-07-23 13:30:00,126.56,126.59,126.5,126.56,53200.0,109.3228,109.3487,109.2709,109.3228,53200.0
2014-07-23 13:35:00,126.56,126.69,126.51,126.61,48800.0,109.3228,109.4351,109.2796,109.366,48800.0
2014-07-23 13:40:00,126.62,126.77,126.61,126.73,69100.0,109.3746,109.5042,109.366,109.4696,69100.0
2014-07-23 13:45:00,126.73,126.82,126.72,126.8,62300.0,109.4696,109.5474,109.461,109.5301,62300.0
2014-07-23 13:50:00,126.8,126.81,126.75,126.76,36700.0,109.5301,109.5387,109.4869,109.4955,36700.0
2014-07-23 13:55:00,126.76,126.79,126.75,126.77,59000.0,109.4955,109.5215,109.4869,109.5042,59000.0
2014-07-23 14:00:00,126.77,126.8,126.75,126.79,75700.0,109.5042,109.5301,109.4869,109.5215,75700.0
2014-07-23 14:05:00,126.78,126.9,126.78,126.82,79900.0,109.5128,109.6165,109.5128,109.5474,79900.0
2014-07-23 14:10:00,126.81,126.95,126.81,126.92,83100.0,109.5387,109.6597,109.5387,109.6337,83100.0
2014-07-23 14:15:00,126.91,127.0,126.91,127.0,87000.0,109.6251,109.7028,109.6251,109.7028,87000.0
2014-07-23 14:20:00,127.0,127.0,126.84,126.85,88700.0,109.7028,109.7028,109.5646,109.5733,88700.0
2014-07-23 14:25:00,126.84,126.85,126.75,126.8,43100.0,109.5646,109.5733,109.4869,109.5301,43100.0
2014-07-23 14:30:00,126.79,126.81,126.75,126.75,65600.0,109.5215,109.5387,109.4869,109.4869,65600.0
2014-07-23 14:35:00,126.75,126.77,126.52,126.6,140500.0,109.4869,109.5042,109.2882,109.3573,140500.0
2014-07-23 14:40:00,126.61,126.71,126.58,126.65,97100.0,109.366,109.4523,109.3401,109.4005,97100.0
2014-07-23 14:45:00,126.65,126.66,126.55,126.56,61400.0,109.4005,109.4092,109.3141,109.3228,61400.0
2014-07-23 14:50:00,126.55,126.59,126.49,126.5,110100.0,109.3141,109.3487,109.2623,109.2709,110100.0
2014-07-23 14:55:00,126.5,126.55,126.49,126.53,58900.0,109.2709,109.3141,109.2623,109.2969,58900.0
2014-07-23 15:00:00,126.54,126.62,126.53,126.6,89600.0,109.3055,109.3746,109.2969,109.3573,89600.0
2014-07-23 15:05:00,126.6,126.69,126.57,126.65,103800.0,109.3573,109.4351,109.3314,109.4005,103800.0
2014-07-23 15:10:00,126.65,126.78,126.6,126.61,98700.0,109.4005,109.5128,109.3573,109.366,98700.0
2014-07-23 15:15:00,126.6,126.63,126.52,126.53,87400.0,109.3573,109.3832,109.2882,109.2969,87400.0
2014-07-23 15:20:00,126.52,126.6,126.49,126.6,135200.0,109.2882,109.3573,109.2623,109.3573,135200.0
2014-07-23 15:25:00,126.6,126.76,126.59,126.73,118300.0,109.3573,109.4955,109.3487,109.4696,118300.0
2014-07-23 15:30:00,126.73,126.73,126.56,126.61,180200.0,109.4696,109.4696,109.3228,109.366,180200.0
2014-07-23 15:35:00,126.63,126.77,126.62,126.75,262900.0,109.3832,109.5042,109.3746,109.4869,262900.0
2014-07-23 15:40:00,126.75,126.77,126.7,126.7,156000.0,109.4869,109.5042,109.4437,109.4437,156000.0
2014-07-23 15:45:00,126.71,126.8,126.68,126.78,177900.0,109.4523,109.5301,109.4264,109.5128,177900.0
2014-07-23 15:50:00,126.8,126.86,126.78,126.78,192200.0,109.5301,109.5819,109.5128,109.5128,192200.0
2014-07-23 15:55:00,126.79,126.81,126.7,126.73,278100.0,109.5215,109.5387,109.4437,109.4696,278100.0
2014-07-24 09:30:00,125.91,126.05,125.29,125.37,443100.0,108.7613,108.8822,108.2257,108.2949,443100.0
2014-07-24 09:35:00,125.36,125.45,124.75,124.87,489400.0,108.2862,108.364,107.7593,107.863,489400.0
2014-07-24 09:40:00,124.9,124.95,124.26,124.63,411600.0,107.8889,107.9321,107.336,107.6556,411600.0
2014-07-24 09:45:00,124.59,124.91,124.5,124.9,238500.0,107.6211,107.8975,107.5433,107.8889,238500.0
2014-07-24 09:50:00,124.9,125.07,124.7,124.79,180600.0,107.8889,108.0357,107.7161,107.7938,180600.0
2014-07-24 09:55:00,124.8,124.84,124.52,124.6,133200.0,107.8025,107.837,107.5606,107.6297,133200.0
2014-07-24 10:00:00,124.6,124.81,124.53,124.77,240300.0,107.6297,107.8111,107.5693,107.7766,240300.0
2014-07-24 10:05:00,124.76,124.9,124.56,124.75,237800.0,107.7679,107.8889,107.5952,107.7593,237800.0
2014-07-24 10:10:00,124.75,124.82,124.7,124.75,137700.0,107.7593,107.8198,107.7161,107.7593,137700.0
2014-07-24 10:15:00,124.72,124.74,124.46,124.49,245500.0,107.7334,107.7507,107.5088,107.5347,245500.0
2014-07-24 10:20:00,124.46,124.63,124.46,124.55,119500.0,107.5088,107.6556,107.5088,107.5865,119500.0
2014-07-24 10:25:00,124.55,124.6,124.5,124.5,119200.0,107.5865,107.6297,107.5433,107.5433,119200.0
2014-07-24 10:30:00,124.52,124.63,124.5,124.57,114600.0,107.5606,107.6556,107.5433,107.6038,114600.0
2014-07-24 10:35:00,124.57,124.63,124.53,124.58,74700.0,107.6038,107.6556,107.5693,107.6124,74700.0
2014-07-24 10:40:00,124.58,124.71,124.55,124.68,97600.0,107.6124,107.7247,107.5865,107.6988,97600.0
2014-07-24 10:45:00,124.68,124.75,124.64,124.74,135100.0,107.6988,107.7593,107.6643,107.7507,135100.0
2014-07-24 10:50:00,124.73,124.8,124.59,124.63,278500.0,107.742,107.8025,107.6211,107.6556,278500.0
2014-07-24 10:55:00,124.63,124.67,124.58,124.67,113000.0,107.6556,107.6902,107.6124,107.6902,113000.0
2014-07-24 11:00:00,124.67,124.68,124.58,124.6,71900.0,107.6902,107.6988,107.6124,107.6297,71900.0
2014-07-24 11:05:00,124.6,124.62,124.56,124.58,76500.0,107.6297,107.647,107.5952,107.6124,76500.0
2014-07-24 11:10:00,124.59,124.72,124.56,124.66,97500.0,107.6211,107.7334,107.5952,107.6816,97500.0
2014-07-24 11:15:00,124.67,124.69,124.54,124.55,71000.0,107.6902,107.7075,107.5779,107.5865,71000.0
2014-07-24 11:20:00,124.56,124.59,124.54,124.56,38600.0,107.5952,107.6211,107.5779,107.5952,38600.0
2014-07-24 11:25:00,124.58,124.59,124.54,124.56,66000.0,107.6124,107.6211,107.5779,107.5952,66000.0
2014-07-24 11:30:00,124.56,124.58,124.46,124.5,168700.0,107.5952,107.6124,107.5088,107.5433,168700.0
2014-07-24 11:35:00,124.51,124.6,124.49,124.52,68800.0,107.552,107.6297,107.5347,107.5606,68800.0
2014-07-24 11:40:00,124.52,124.65,124.5,124.63,90100.0,107.5606,107.6729,107.5433,107.6556,90100.0
2014-07-24 11:45:00,124.63,124.63,124.53,124.55,111200.0,107.6556,107.6556,107.5693,107.5865,111200.0
2014-07-24 11:50:00,124.54,124.54,124.4,124.41,67800.0,107.5779,107.5779,107.457,107.4656,67800.0
2014-07-24 11:55:00,124.41,124.42,124.25,124.27,92000.0,107.4656,107.4742,107.3274,107.3447,92000.0
2014-07-24 12:00:00,124.27,124.37,124.26,124.33,69100.0,107.3447,107.431,107.336,107.3965,69100.0
2014-07-24 12:05:00,124.34,124.37,124.29,124.35,60600.0,107.4051,107.431,107.3619,107.4138,60600.0
2014-07-24 12:10:00,124.35,124.46,124.35,124.36,38500.0,107.4138,107.5088,107.4138,107.4224,38500.0
2014-07-24 12:15:00,124.35,124.39,124.34,124.37,31200.0,107.4138,107.4483,107.4051,107.431,31200.0
2014-07-24 12:20:00,124.38,124.4,124.31,124.31,75900.0,107.4397,107.457,107.3792,107.3792,75900.0
2014-07-24 12:25:00,124.31,124.37,124.3,124.34,96300.0,107.3792,107.431,107.3706,107.4051,96300.0
2014-07-24 12:30:00,124.33,124.56,124.33,124.48,94100.0,107.3965,107.5952,107.3965,107.5261,94100.0
2014-07-24 12:35:00,124.49,124.52,124.39,124.41,33500.0,107.5347,107.5606,107.4483,107.4656,33500.0
2014-07-24 12:40:00,124.4,124.49,124.38,124.41,58700.0,107.457,107.5347,107.4397,107.4656,58700.0
2014-07-24 12:45:00,124.39,124.45,124.34,124.37,67600.0,107.4483,107.5002,107.4051,107.431,67600.0
2014-07-24 12:50:00,124.35,124.41,124.2,124.39,159900.0,107.4138,107.4656,107.2842,107.4483,159900.0
2014-07-24 12:55:00,124.41,124.54,124.38,124.48,62900.0,107.4656,107.5779,107.4397,107.5261,62900.0
2014-07-24 13:00:00,124.48,124.51,124.38,124.38,37600.0,107.5261,107.552,107.4397,107.4397,37600.0
2014-07-24 13:05:00,124.38,124.4,124.21,124.23,70800.0,107.4397,107.457,107.2928,107.3101,70800.0
2014-07-24 13:10:00,124.22,124.32,124.18,124.28,70700.0,107.3015,107.3879,107.2669,107.3533,70700.0
2014-07-24 13:15:00,124.3,124.37,124.25,124.26,62400.0,107.3706,107.431,107.3274,107.336,62400.0
2014-07-24 13:20:00,124.26,124.3,124.22,124.23,85800.0,107.336,107.3706,107.3015,107.3101,85800.0
2014-07-24 13:25:00,124.22,124.25,124.2,124.25,59900.0,107.3015,107.3274,107.2842,107.3274,59900.0
2014-07-24 13:30:00,124.25,124.25,124.15,124.19,74900.0,107.3274,107.3274,107.241,107.2756,74900.0
2014-07-24 13:35:00,124.19,124.2,124.15,124.19,49800.0,107.2756,107.2842,107.241,107.2756,49800.0
2014-07-24 13:40:00,124.18,124.24,124.18,124.23,51100.0,107.2669,107.3188,107.2669,107.3101,51100.0
2014-07-24 13:45:00,124.23,124.29,124.2,124.28,154400.0,107.3101,107.3619,107.2842,107.3533,154400.0
2014-07-24 13:50:00,124.28,124.39,124.28,124.32,77500.0,107.3533,107.4483,107.3533,107.3879,77500.0
2014-07-24 13:55:00,124.31,124.31,124.24,124.29,169200.0,107.3792,107.3792,107.3188,107.3619,169200.0
2014-07-24 14:00:00,124.29,124.32,124.26,124.29,45100.0,107.3619,107.3879,107.336,107.3619,45100.0
2014-07-24 14:05:00,124.3,124.36,124.29,124.36,47200.0,107.3706,107.4224,107.3619,107.4224,47200.0
2014-07-24 14:10:00,124.36,124.37,124.29,124.34,43800.0,107.4224,107.431,107.3619,107.4051,43800.0
2014-07-24 14:15:00,124.34,124.39,124.32,124.38,37600.0,107.4051,107.4483,107.3879,107.4397,37600.0
2014-07-24 14:20:00,124.38,124.46,124.36,124.46,49500.0,107.4397,107.5088,107.4224,107.5088,49500.0
2014-07-24 14:25:00,124.45,124.47,124.42,124.44,28300.0,107.5002,107.5174,107.4742,107.4915,28300.0
2014-07-24 14:30:00,124.45,124.45,124.38,124.41,72600.0,107.5002,107.5002,107.4397,107.4656,72600.0
2014-07-24 14:35:00,124.42,124.42,124.36,124.36,72700.0,107.4742,107.4742,107.4224,107.4224,72700.0
2014-07-24 14:40:00,124.36,124.39,124.3,124.39,45400.0,107.4224,107.4483,107.3706,107.4483,45400.0
2014-07-24 14:45:00,124.39,124.42,124.24,124.26,88900.0,107.4483,107.4742,107.3188,107.336,88900.0
2014-07-24 14:50:00,124.26,124.31,124.24,124.3,49300.0,107.336,107.3792,107.3188,107.3706,49300.0
2014-07-24 14:55:00,124.31,124.34,124.22,124.24,59700.0,107.3792,107.4051,107.3015,107.3188,59700.0
2014-07-24 15:00:00,124.25,124.27,124.15,124.2,98800.0,107.3274,107.3447,107.241,107.2842,98800.0
2014-07-24 15:05:00,124.21,124.25,124.14,124.22,95500.0,107.2928,107.3274,107.2324,107.3015,95500.0
2014-07-24 15:10:00,124.22,124.25,124.21,124.21,67700.0,107.3015,107.3274,107.2928,107.2928,67700.0
2014-07-24 15:15:00,124.21,124.21,124.16,124.17,113200.0,107.2928,107.2928,107.2497,107.2583,113200.0
2014-07-24 15:20:00,124.17,124.23,124.12,124.12,76500.0,107.2583,107.3101,107.2151,107.2151,76500.0
2014-07-24 15:25:00,124.13,124.14,124.0,124.01,210000.0,107.2237,107.2324,107.1114,107.1201,210000.0
2014-07-24 15:30:00,124.01,124.39,124.0,124.39,178200.0,107.1201,107.4483,107.1114,107.4483,178200.0
2014-07-24 15:35:00,124.39,124.43,124.35,124.39,81100.0,107.4483,107.4829,107.4138,107.4483,81100.0
2014-07-24 15:40:00,124.36,124.4,124.28,124.28,93700.0,107.4224,107.457,107.3533,107.3533,93700.0
2014-07-24 15:45:00,124.29,124.35,124.28,124.31,101300.0,107.3619,107.4138,107.3533,107.3792,101300.0
2014-07-24 15:50:00,124.32,124.35,124.23,124.31,139200.0,107.3879,107.4138,107.3101,107.3792,139200.0
2014-07-24 15:55:00,124.31,124.44,124.3,124.38,276100.0,107.3792,107.4915,107.3706,107.4397,276100.0
2014-07-25 09:30:00,124.48,124.53,124.02,124.06,157900.0,107.5261,107.5693,107.1287,107.1633,157900.0
2014-07-25 09:35:00,124.04,124.07,123.74,123.92,159900.0,107.146,107.1719,106.8869,107.0423,159900.0
2014-07-25 09:40:00,123.92,124.36,123.88,124.29,88900.0,107.0423,107.4224,107.0078,107.3619,88900.0
2014-07-25 09:45:00,124.31,124.36,124.05,124.05,66600.0,107.3792,107.4224,107.1546,107.1546,66600.0
2014-07-25 09:50:00,124.1,124.46,124.08,124.4,96100.0,107.1978,107.5088,107.1805,107.457,96100.0
2014-07-25 09:55:00,124.4,124.41,124.22,124.26,43900.0,107.457,107.4656,107.3015,107.336,43900.0
2014-07-25 10:00:00,124.26,124.36,124.25,124.29,41600.0,107.336,107.4224,107.3274,107.3619,41600.0
2014-07-25 10:05:00,124.32,124.35,124.13,124.24,58100.0,107.3879,107.4138,107.2237,107.3188,58100.0
2014-07-25 10:10:00,124.24,124.31,124.23,124.31,24500.0,107.3188,107.3792,107.3101,107.3792,24500.0
2014-07-25 10:15:00,124.29,124.35,124.2,124.21,65500.0,107.3619,107.4138,107.2842,107.2928,65500.0
2014-07-25 10:20:00,124.21,124.25,123.97,124.01,156600.0,107.2928,107.3274,107.0855,107.1201,156600.0
2014-07-25 10:25:00,124.02,124.02,123.78,123.81,111100.0,107.1287,107.1287,106.9214,106.9473,111100.0
2014-07-25 10:30:00,123.83,123.9,123.64,123.71,71900.0,106.9646,107.0251,106.8005,106.8609,71900.0
2014-07-25 10:35:00,123.71,123.89,123.53,123.6,107500.0,106.8609,107.0164,106.7055,106.7659,107500.0
2014-07-25 10:40:00,123.6,123.8,123.58,123.79,45300.0,106.7659,106.9387,106.7486,106.93,45300.0
2014-07-25 10:45:00,123.79,123.96,123.7,123.7,70600.0,106.93,107.0769,106.8523,106.8523,70600.0
2014-07-25 10:50:00,123.71,123.74,123.6,123.64,61500.0,106.8609,106.8869,106.7659,106.8005,61500.0
2014-07-25 10:55:00,123.63,123.65,123.5,123.63,77800.0,106.7918,106.8091,106.6795,106.7918,77800.0
2014-07-25 11:00:00,123.62,123.64,123.47,123.52,164800.0,106.7832,106.8005,106.6536,106.6968,164800.0
2014-07-25 11:05:00,123.51,123.55,123.46,123.52,73000.0,106.6882,106.7227,106.645,106.6968,73000.0
2014-07-25 11:10:00,123.52,123.52,123.29,123.34,69300.0,106.6968,106.6968,106.4981,106.5413,69300.0
2014-07-25 11:15:00,123.32,123.37,123.3,123.35,67900.0,106.5241,106.5672,106.5068,106.55,67900.0
2014-07-25 11:20:00,123.35,123.35,123.24,123.32,50800.0,106.55,106.55,106.455,106.5241,50800.0
2014-07-25 11:25:00,123.32,123.42,123.25,123.36,38700.0,106.5241,106.6104,106.4636,106.5586,38700.0
2014-07-25 11:30:00,123.36,123.57,123.31,123.52,40400.0,106.5586,106.74,106.5154,106.6968,40400.0
2014-07-25 11:35:00,123.53,123.56,123.5,123.5,27000.0,106.7055,106.7314,106.6795,106.6795,27000.0
2014-07-25 11:40:00,123.52,123.55,123.49,123.54,28400.0,106.6968,106.7227,106.6709,106.7141,28400.0
2014-07-25 11:45:00,123.54,123.69,123.53,123.64,31200.0,106.7141,106.8437,106.7055,106.8005,31200.0
2014-07-25 11:50:00,123.64,123.72,123.63,123.68,34700.0,106.8005,106.8696,106.7918,106.835,34700.0
2014-07-25 11:55:00,123.68,123.71,123.51,123.56,25100.0,106.835,106.8609,106.6882,106.7314,25100.0
2014-07-25 12:00:00,123.54,123.7,123.54,123.67,12400.0,106.7141,106.8523,106.7141,106.8264,12400.0
2014-07-25 12:05:00,123.69,123.83,123.65,123.68,41700.0,106.8437,106.9646,106.8091,106.835,41700.0
2014-07-25 12:10:00,123.69,123.82,123.68,123.73,52200.0,106.8437,106.956,106.835,106.8782,52200.0
2014-07-25 12:15:00,123.72,123.8,123.67,123.71,22200.0,106.8696,106.9387,106.8264,106.8609,22200.0
2014-07-25 12:20:00,123.71,123.72,123.57,123.58,15900.0,106.8609,106.8696,106.74,106.7486,15900.0
2014-07-25 12:25:00,123.57,123.58,123.48,123.48,29300.0,106.74,106.7486,106.6623,106.6623,29300.0
2014-07-25 12:30:00,123.47,123.53,123.42,123.47,30900.0,106.6536,106.7055,106.6104,106.6536,30900.0
2014-07-25 12:35:00,123.45,123.53,123.42,123.46,17600.0,106.6364,106.7055,106.6104,106.645,17600.0
2014-07-25 12:40:00,123.43,123.5,123.41,123.43,15200.0,106.6191,106.6795,106.6018,106.6191,15200.0
2014-07-25 12:45:00,123.43,123.49,123.32,123.33,58400.0,106.6191,106.6709,106.5241,106.5327,58400.0
2014-07-25 12:50:00,123.33,123.34,123.23,123.23,38000.0,106.5327,106.5413,106.4463,106.4463,38000.0
2014-07-25 12:55:00,123.24,123.26,123.2,123.26,47500.0,106.455,106.4722,106.4204,106.4722,47500.0
2014-07-25 13:00:00,123.25,123.37,123.21,123.37,43500.0,106.4636,106.5672,106.429,106.5672,43500.0
2014-07-25 13:05:00,123.37,123.44,123.37,123.43,37600.0,106.5672,106.6277,106.5672,106.6191,37600.0
2014-07-25 13:10:00,123.43,123.53,123.36,123.41,64100.0,106.6191,106.7055,106.5586,106.6018,64100.0
2014-07-25 13:15:00,123.41,123.45,123.36,123.43,31500.0,106.6018,106.6364,106.5586,106.6191,31500.0
2014-07-25 13:20:00,123.42,123.42,123.3,123.3,20000.0,106.6104,106.6104,106.5068,106.5068,20000.0
2014-07-25 13:25:00,123.3,123.32,123.22,123.25,39000.0,106.5068,106.5241,106.4377,106.4636,39000.0
2014-07-25 13:30:00,123.26,123.27,123.08,123.09,61200.0,106.4722,106.4809,106.3167,106.3254,61200.0
2014-07-25 13:35:00,123.08,123.11,123.02,123.04,89300.0,106.3167,106.3427,106.2649,106.2822,89300.0
2014-07-25 13:40:00,123.04,123.04,122.81,122.82,162800.0,106.2822,106.2822,106.0835,106.0922,162800.0
2014-07-25 13:45:00,122.84,122.89,122.8,122.8,102400.0,106.1094,106.1526,106.0749,106.0749,102400.0
2014-07-25 13:50:00,122.82,122.82,122.63,122.66,132500.0,106.0922,106.0922,105.928,105.9539,132500.0
2014-07-25 13:55:00,122.66,122.66,122.45,122.48,128400.0,105.9539,105.9539,105.7725,105.7985,128400.0
2014-07-25 14:00:00,122.48,122.52,122.41,122.51,82800.0,105.7985,105.833,105.738,105.8244,82800.0
2014-07-25 14:05:00,122.51,122.54,122.48,122.54,79300.0,105.8244,105.8503,105.7985,105.8503,79300.0
2014-07-25 14:10:00,122.53,122.53,122.42,122.42,51600.0,105.8417,105.8417,105.7466,105.7466,51600.0
2014-07-25 14:15:00,122.41,122.5,122.41,122.5,75300.0,105.738,105.8157,105.738,105.8157,75300.0
2014-07-25 14:20:00,122.5,122.59,122.48,122.56,53400.0,105.8157,105.8935,105.7985,105.8676,53400.0
2014-07-25 14:25:00,122.57,122.73,122.56,122.7,31600.0,105.8762,106.0144,105.8676,105.9885,31600.0
2014-07-25 14:30:00,122.69,122.75,122.67,122.7,41900.0,105.9799,106.0317,105.9626,105.9885,41900.0
2014-07-25 14:35:00,122.69,122.71,122.66,122.68,21400.0,105.9799,105.9971,105.9539,105.9712,21400.0
2014-07-25 14:40:00,122.68,122.78,122.68,122.75,52000.0,105.9712,106.0576,105.9712,106.0317,52000.0
2014-07-25 14:45:00,122.75,122.82,122.74,122.78,32300.0,106.0317,106.0922,106.0231,106.0576,32300.0
2014-07-25 14:50:00,122.78,122.79,122.65,122.66,41200.0,106.0576,106.0662,105.9453,105.9539,41200.0
2014-07-25 14:55:00,122.65,122.73,122.65,122.73,29800.0,105.9453,106.0144,105.9453,106.0144,29800.0
2014-07-25 15:00:00,122.73,122.85,122.68,122.73,77500.0,106.0144,106.1181,105.9712,106.0144,77500.0
2014-07-25 15:05:00,122.74,122.75,122.67,122.7,102000.0,106.0231,106.0317,105.9626,105.9885,102000.0
2014-07-25 15:10:00,122.7,122.77,122.6,122.77,144000.0,105.9885,106.049,105.9021,106.049,144000.0
2014-07-25 15:15:00,122.76,122.95,122.72,122.9,110500.0,106.0403,106.2045,106.0058,106.1613,110500.0
2014-07-25 15:20:00,122.9,123.15,122.87,123.01,96200.0,106.1613,106.3772,106.1353,106.2563,96200.0
2014-07-25 15:25:00,123.03,123.16,123.03,123.09,77000.0,106.2736,106.3858,106.2736,106.3254,77000.0
2014-07-25 15:30:00,123.09,123.12,122.97,123.02,66000.0,106.3254,106.3513,106.2217,106.2649,66000.0
2014-07-25 15:35:00,123.01,123.01,122.9,122.91,67300.0,106.2563,106.2563,106.1613,106.1699,67300.0
2014-07-25 15:40:00,122.92,123.05,122.87,123.05,71700.0,106.1785,106.2908,106.1353,106.2908,71700.0
2014-07-25 15:45:00,123.06,123.25,123.03,123.25,98000.0,106.2995,106.4636,106.2736,106.4636,98000.0
2014-07-25 15:50:00,123.25,123.26,123.1,123.2,110600.0,106.4636,106.4722,106.334,106.4204,110600.0
2014-07-25 15:55:00,123.2,123.23,123.13,123.18,162000.0,106.4204,106.4463,106.3599,106.4031,162000.0
2014-07-28 09:30:00,123.44,124.56,123.36,124.0,379500.0,106.6277,107.5952,106.5586,107.1114,379500.0
2014-07-28 09:35:00,124.0,124.05,123.57,123.6,118700.0,107.1114,107.1546,106.74,106.7659,118700.0
2014-07-28 09:40:00,123.6,123.61,122.79,122.84,131500.0,106.7659,106.7746,106.0662,106.1094,131500.0
2014-07-28 09:45:00,122.79,123.02,122.67,122.77,71600.0,106.0662,106.2649,105.9626,106.049,71600.0
2014-07-28 09:50:00,122.76,122.79,122.26,122.32,132500.0,106.0403,106.0662,105.6084,105.6603,132500.0
2014-07-28 09:55:00,122.31,122.67,122.26,122.51,84400.0,105.6516,105.9626,105.6084,105.8244,84400.0
2014-07-28 10:00:00,122.51,122.62,122.36,122.39,115200.0,105.8244,105.9194,105.6948,105.7207,115200.0
2014-07-28 10:05:00,122.41,122.57,122.17,122.22,105100.0,105.738,105.8762,105.5307,105.5739,105100.0
2014-07-28 10:10:00,122.21,122.73,122.21,122.71,89600.0,105.5652,106.0144,105.5652,105.9971,89600.0
2014-07-28 10:15:00,122.72,122.72,122.32,122.57,43000.0,106.0058,106.0058,105.6603,105.8762,43000.0
2014-07-28 10:20:00,122.54,122.78,122.52,122.75,64000.0,105.8503,106.0576,105.833,106.0317,64000.0
2014-07-28 10:25:00,122.73,122.76,122.51,122.51,33600.0,106.0144,106.0403,105.8244,105.8244,33600.0
2014-07-28 10:30:00,122.51,122.58,122.42,122.42,33500.0,105.8244,105.8848,105.7466,105.7466,33500.0
2014-07-28 10:35:00,122.42,122.61,122.37,122.56,50200.0,105.7466,105.9108,105.7034,105.8676,50200.0
2014-07-28 10:40:00,122.56,122.63,122.42,122.6,58200.0,105.8676,105.928,105.7466,105.9021,58200.0
2014-07-28 10:45:00,122.59,122.63,122.39,122.39,53500.0,105.8935,105.928,105.7207,105.7207,53500.0
2014-07-28 10:50:00,122.37,122.59,122.37,122.48,55000.0,105.7034,105.8935,105.7034,105.7985,55000.0
2014-07-28 10:55:00,122.48,122.52,122.3,122.33,71700.0,105.7985,105.833,105.643,105.6689,71700.0
2014-07-28 11:00:00,122.32,122.37,122.28,122.34,58000.0,105.6603,105.7034,105.6257,105.6775,58000.0
2014-07-28 11:05:00,122.33,122.48,122.32,122.41,48500.0,105.6689,105.7985,105.6603,105.738,48500.0
2014-07-28 11:10:00,122.42,122.5,122.29,122.3,47900.0,105.7466,105.8157,105.6343,105.643,47900.0
2014-07-28 11:15:00,122.31,122.4,122.28,122.39,32700.0,105.6516,105.7294,105.6257,105.7207,32700.0
2014-07-28 11:20:00,122.4,122.46,122.26,122.28,95700.0,105.7294,105.7812,105.6084,105.6257,95700.0
2014-07-28 11:25:00,122.29,122.52,122.26,122.51,77700.0,105.6343,105.833,105.6084,105.8244,77700.0
2014-07-28 11:30:00,122.53,122.65,122.51,122.57,69400.0,105.8417,105.9453,105.8244,105.8762,69400.0
2014-07-28 11:35:00,122.56,122.59,122.53,122.55,46300.0,105.8676,105.8935,105.8417,105.8589,46300.0
2014-07-28 11:40:00,122.55,122.56,122.26,122.31,63400.0,105.8589,105.8676,105.6084,105.6516,63400.0
2014-07-28 11:45:00,122.31,122.38,122.28,122.38,27800.0,105.6516,105.7121,105.6257,105.7121,27800.0
2014-07-28 11:50:00,122.39,122.51,122.36,122.36,22200.0,105.7207,105.8244,105.6948,105.6948,22200.0
2014-07-28 11:55:00,122.39,122.46,122.37,122.42,23900.0,105.7207,105.7812,105.7034,105.7466,23900.0
2014-07-28 12:00:00,122.4,122.44,122.37,122.37,21100.0,105.7294,105.7639,105.7034,105.7034,21100.0
2014-07-28 12:05:00,122.37,122.41,122.26,122.32,29100.0,105.7034,105.738,105.6084,105.6603,29100.0
2014-07-28 12:10:00,122.31,122.33,122.16,122.19,59100.0,105.6516,105.6689,105.522,105.548,59100.0
2014-07-28 12:15:00,122.19,122.31,122.17,122.28,36000.0,105.548,105.6516,105.5307,105.6257,36000.0
2014-07-28 12:20:00,122.29,122.36,122.27,122.33,26900.0,105.6343,105.6948,105.6171,105.6689,26900.0
2014-07-28 12:25:00,122.35,122.41,122.32,122.37,22000.0,105.6862,105.738,105.6603,105.7034,22000.0
2014-07-28 12:30:00,122.39,122.48,122.36,122.46,21500.0,105.7207,105.7985,105.6948,105.7812,21500.0
2014-07-28 12:35:00,122.45,122.48,122.4,122.42,33500.0,105.7725,105.7985,105.7294,105.7466,33500.0
2014-07-28 12:40:00,122.41,122.5,122.35,122.47,18000.0,105.738,105.8157,105.6862,105.7898,18000.0
2014-07-28 12:45:00,122.48,122.57,122.44,122.57,22700.0,105.7985,105.8762,105.7639,105.8762,22700.0
2014-07-28 12:50:00,122.58,122.61,122.5,122.58,26800.0,105.8848,105.9108,105.8157,105.8848,26800.0
2014-07-28 12:55:00,122.57,122.66,122.52,122.6,20900.0,105.8762,105.9539,105.833,105.9021,20900.0
2014-07-28 13:00:00,122.59,122.61,122.51,122.59,34900.0,105.8935,105.9108,105.8244,105.8935,34900.0
2014-07-28 13:05:00,122.6,122.68,122.54,122.59,28200.0,105.9021,105.9712,105.8503,105.8935,28200.0
2014-07-28 13:10:00,122.59,122.61,122.54,122.59,29300.0,105.8935,105.9108,105.8503,105.8935,29300.0
2014-07-28 13:15:00,122.59,122.72,122.58,122.71,19800.0,105.8935,106.0058,105.8848,105.9971,19800.0
2014-07-28 13:20:00,122.72,122.95,122.69,122.92,66800.0,106.0058,106.2045,105.9799,106.1785,66800.0
2014-07-28 13:25:00,122.93,122.95,122.86,122.94,25000.0,106.1872,106.2045,106.1267,106.1958,25000.0
2014-07-28 13:30:00,122.94,123.05,122.92,123.04,58700.0,106.1958,106.2908,106.1785,106.2822,58700.0
2014-07-28 13:35:00,123.07,123.3,123.03,123.3,121100.0,106.3081,106.5068,106.2736,106.5068,121100.0
2014-07-28 13:40:00,123.3,123.36,123.21,123.22,64600.0,106.5068,106.5586,106.429,106.4377,64600.0
2014-07-28 13:45:00,123.23,123.32,123.18,123.32,47100.0,106.4463,106.5241,106.4031,106.5241,47100.0
2014-07-28 13:50:00,123.32,123.34,123.28,123.3,46200.0,106.5241,106.5413,106.4895,106.5068,46200.0
2014-07-28 13:55:00,123.29,123.3,123.17,123.21,23900.0,106.4981,106.5068,106.3945,106.429,23900.0
2014-07-28 14:00:00,123.24,123.24,123.17,123.17,13800.0,106.455,106.455,106.3945,106.3945,13800.0
2014-07-28 14:05:00,123.16,123.23,123.13,123.13,32500.0,106.3858,106.4463,106.3599,106.3599,32500.0
2014-07-28 14:10:00,123.13,123.16,123.06,123.06,45900.0,106.3599,106.3858,106.2995,106.2995,45900.0
2014-07-28 14:15:00,123.07,123.11,122.98,123.0,35000.0,106.3081,106.3427,106.2304,106.2476,35000.0
2014-07-28 14:20:00,123.0,123.02,122.95,122.96,29900.0,106.2476,106.2649,106.2045,106.2131,29900.0
2014-07-28 14:25:00,122.95,122.98,122.88,122.89,29800.0,106.2045,106.2304,106.144,106.1526,29800.0
2014-07-28 14:30:00,122.88,122.91,122.83,122.88,36500.0,106.144,106.1699,106.1008,106.144,36500.0
2014-07-28 14:35:00,122.88,122.89,122.82,122.87,21900.0,106.144,106.1526,106.0922,106.1353,21900.0
2014-07-28 14:40:00,122.86,122.88,122.75,122.77,36300.0,106.1267,106.144,106.0317,106.049,36300.0
2014-07-28 14:45:00,122.78,122.87,122.75,122.82,17800.0,106.0576,106.1353,106.0317,106.0922,17800.0
2014-07-28 14:50:00,122.84,122.91,122.77,122.77,28600.0,106.1094,106.1699,106.049,106.049,28600.0
2014-07-28 14:55:00,122.76,122.86,122.75,122.81,27700.0,106.0403,106.1267,106.0317,106.0835,27700.0
2014-07-28 15:00:00,122.84,122.94,122.79,122.87,30100.0,106.1094,106.1958,106.0662,106.1353,30100.0
2014-07-28 15:05:00,122.86,122.94,122.83,122.91,26200.0,106.1267,106.1958,106.1008,106.1699,26200.0
2014-07-28 15:10:00,122.9,122.94,122.8,122.88,27700.0,106.1613,106.1958,106.0749,106.144,27700.0
2014-07-28 15:15:00,122.89,122.91,122.8,122.86,32600.0,106.1526,106.1699,106.0749,106.1267,32600.0
2014-07-28 15:20:00,122.85,122.91,122.82,122.86,39800.0,106.1181,106.1699,106.0922,106.1267,39800.0
2014-07-28 15:25:00,122.87,122.92,122.85,122.86,64500.0,106.1353,106.1785,106.1181,106.1267,64500.0
2014-07-28 15:30:00,122.87,123.02,122.84,123.01,47200.0,106.1353,106.2649,106.1094,106.2563,47200.0
2014-07-28 15:35:00,123.0,123.0,122.87,122.91,42000.0,106.2476,106.2476,106.1353,106.1699,42000.0
2014-07-28 15:40:00,122.91,123.1,122.91,123.09,53100.0,106.1699,106.334,106.1699,106.3254,53100.0
2014-07-28 15:45:00,123.11,123.13,123.02,123.05,56200.0,106.3427,106.3599,106.2649,106.2908,56200.0
2014-07-28 15:50:00,123.05,123.05,122.93,122.98,88300.0,106.2908,106.2908,106.1872,106.2304,88300.0
2014-07-28 15:55:00,122.98,123.08,122.95,123.04,149000.0,106.2304,106.3167,106.2045,106.2822,149000.0
2014-07-29 09:30:00,123.31,123.63,123.15,123.36,126500.0,106.5154,106.7918,106.3772,106.5586,126500.0
2014-07-29 09:35:00,123.28,123.33,123.15,123.2,54400.0,106.4895,106.5327,106.3772,106.4204,54400.0
2014-07-29 09:40:00,123.2,123.2,122.74,122.78,78900.0,106.4204,106.4204,106.0231,106.0576,78900.0
2014-07-29 09:45:00,122.78,123.21,122.78,123.07,38400.0,106.0576,106.429,106.0576,106.3081,38400.0
2014-07-29 09:50:00,123.05,123.28,122.88,123.24,42700.0,106.2908,106.4895,106.144,106.455,42700.0
2014-07-29 09:55:00,123.25,123.34,123.04,123.1,52300.0,106.4636,106.5413,106.2822,106.334,52300.0
2014-07-29 10:00:00,123.11,123.24,123.04,123.04,29100.0,106.3427,106.455,106.2822,106.2822,29100.0
2014-07-29 10:05:00,123.04,123.25,122.9,123.25,59500.0,106.2822,106.4636,106.1613,106.4636,59500.0
2014-07-29 10:10:00,123.23,123.23,123.05,123.18,25400.0,106.4463,106.4463,106.2908,106.4031,25400.0
2014-07-29 10:15:00,123.2,123.23,123.07,123.1,31900.0,106.4204,106.4463,106.3081,106.334,31900.0
2014-07-29 10:20:00,123.11,123.2,123.11,123.17,28600.0,106.3427,106.4204,106.3427,106.3945,28600.0
2014-07-29 10:25:00,123.17,123.23,123.11,123.2,36200.0,106.3945,106.4463,106.3427,106.4204,36200.0
2014-07-29 10:30:00,123.22,123.24,123.11,123.16,41500.0,106.4377,106.455,106.3427,106.3858,41500.0
2014-07-29 10:35:00,123.15,123.16,123.03,123.16,26300.0,106.3772,106.3858,106.2736,106.3858,26300.0
2014-07-29 10:40:00,123.16,123.24,123.0,123.24,48100.0,106.3858,106.455,106.2476,106.455,48100.0
2014-07-29 10:45:00,123.24,123.37,123.2,123.36,46200.0,106.455,106.5672,106.4204,106.5586,46200.0
2014-07-29 10:50:00,123.37,123.37,123.05,123.1,45800.0,106.5672,106.5672,106.2908,106.334,45800.0
2014-07-29 10:55:00,123.1,123.11,123.02,123.03,30700.0,106.334,106.3427,106.2649,106.2736,30700.0
2014-07-29 11:00:00,123.03,123.04,122.97,123.01,46600.0,106.2736,106.2822,106.2217,106.2563,46600.0
2014-07-29 11:05:00,123.02,123.04,122.73,122.75,96900.0,106.2649,106.2822,106.0144,106.0317,96900.0
2014-07-29 11:10:00,122.75,122.82,122.66,122.75,35500.0,106.0317,106.0922,105.9539,106.0317,35500.0
2014-07-29 11:15:00,122.75,122.82,122.71,122.76,48200.0,106.0317,106.0922,105.9971,106.0403,48200.0
2014-07-29 11:20:00,122.74,122.76,122.68,122.71,39800.0,106.0231,106.0403,105.9712,105.9971,39800.0
2014-07-29 11:25:00,122.73,122.78,122.63,122.63,35700.0,106.0144,106.0576,105.928,105.928,35700.0
2014-07-29 11:30:00,122.64,122.68,122.55,122.55,24700.0,105.9367,105.9712,105.8589,105.8589,24700.0
2014-07-29 11:35:00,122.57,122.68,122.53,122.63,30500.0,105.8762,105.9712,105.8417,105.928,30500.0
2014-07-29 11:40:00,122.63,122.72,122.58,122.7,52100.0,105.928,106.0058,105.8848,105.9885,52100.0
2014-07-29 11:45:00,122.71,122.76,122.7,122.72,22500.0,105.9971,106.0403,105.9885,106.0058,22500.0
2014-07-29 11:50:00,122.71,122.73,122.66,122.68,26800.0,105.9971,106.0144,105.9539,105.9712,26800.0
2014-07-29 11:55:00,122.68,122.75,122.66,122.75,52000.0,105.9712,106.0317,105.9539,106.0317,52000.0
2014-07-29 12:00:00,122.74,122.76,122.67,122.75,20200.0,106.0231,106.0403,105.9626,106.0317,20200.0
2014-07-29 12:05:00,122.75,122.76,122.71,122.71,33800.0,106.0317,106.0403,105.9971,105.9971,33800.0
2014-07-29 12:10:00,122.7,122.82,122.67,122.81,34400.0,105.9885,106.0922,105.9626,106.0835,34400.0
2014-07-29 12:15:00,122.81,122.81,122.73,122.74,19200.0,106.0835,106.0835,106.0144,106.0231,19200.0
2014-07-29 12:20:00,122.74,122.81,122.74,122.79,34000.0,106.0231,106.0835,106.0231,106.0662,34000.0
2014-07-29 12:25:00,122.8,122.83,122.78,122.82,56200.0,106.0749,106.1008,106.0576,106.0922,56200.0
2014-07-29 12:30:00,122.81,122.89,122.81,122.88,22700.0,106.0835,106.1526,106.0835,106.144,22700.0
2014-07-29 12:35:00,122.89,122.94,122.85,122.89,21800.0,106.1526,106.1958,106.1181,106.1526,21800.0
2014-07-29 12:40:00,122.92,123.0,122.86,123.0,23200.0,106.1785,106.2476,106.1267,106.2476,23200.0
2014-07-29 12:45:00,123.0,123.14,122.99,123.12,27800.0,106.2476,106.3686,106.239,106.3513,27800.0
2014-07-29 12:50:00,123.12,123.17,123.11,123.15,21900.0,106.3513,106.3945,106.3427,106.3772,21900.0
2014-07-29 12:55:00,123.15,123.16,123.04,123.1,16200.0,106.3772,106.3858,106.2822,106.334,16200.0
2014-07-29 13:00:00,123.1,123.14,122.99,122.99,13500.0,106.334,106.3686,106.239,106.239,13500.0
2014-07-29 13:05:00,122.99,123.14,122.97,123.1,18000.0,106.239,106.3686,106.2217,106.334,18000.0
2014-07-29 13:10:00,123.13,123.13,123.01,123.05,12700.0,106.3599,106.3599,106.2563,106.2908,12700.0
2014-07-29 13:15:00,123.03,123.18,123.03,123.17,40400.0,106.2736,106.4031,106.2736,106.3945,40400.0
2014-07-29 13:20:00,123.17,123.28,123.16,123.26,25500.0,106.3945,106.4895,106.3858,106.4722,25500.0
2014-07-29 13:25:00,123.26,123.29,123.23,123.24,17800.0,106.4722,106.4981,106.4463,106.455,17800.0
2014-07-29 13:30:00,123.22,123.26,123.19,123.19,15600.0,106.4377,106.4722,106.4118,106.4118,15600.0
2014-07-29 13:35:00,123.19,123.19,123.03,123.06,23600.0,106.4118,106.4118,106.2736,106.2995,23600.0
2014-07-29 13:40:00,123.03,123.04,122.96,122.98,44900.0,106.2736,106.2822,106.2131,106.2304,44900.0
2014-07-29 13:45:00,122.98,123.05,122.97,123.05,29200.0,106.2304,106.2908,106.2217,106.2908,29200.0
2014-07-29 13:50:00,123.04,123.18,123.04,123.18,22100.0,106.2822,106.4031,106.2822,106.4031,22100.0
2014-07-29 13:55:00,123.18,123.19,123.1,123.1,23200.0,106.4031,106.4118,106.334,106.334,23200.0
2014-07-29 14:00:00,123.09,123.21,123.08,123.18,27600.0,106.3254,106.429,106.3167,106.4031,27600.0
2014-07-29 14:05:00,123.16,123.16,123.04,123.08,15000.0,106.3858,106.3858,106.2822,106.3167,15000.0
2014-07-29 14:10:00,123.08,123.08,123.04,123.05,15200.0,106.3167,106.3167,106.2822,106.2908,15200.0
2014-07-29 14:15:00,123.05,123.07,122.97,122.98,36000.0,106.2908,106.3081,106.2217,106.2304,36000.0
2014-07-29 14:20:00,122.98,123.02,122.85,122.89,42100.0,106.2304,106.2649,106.1181,106.1526,42100.0
2014-07-29 14:25:00,122.87,122.92,122.73,122.92,29500.0,106.1353,106.1785,106.0144,106.1785,29500.0
2014-07-29 14:30:00,122.91,122.92,122.82,122.84,31900.0,106.1699,106.1785,106.0922,106.1094,31900.0
2014-07-29 14:35:00,122.85,122.86,122.75,122.83,18300.0,106.1181,106.1267,106.0317,106.1008,18300.0
2014-07-29 14:40:00,122.82,122.9,122.71,122.73,24700.0,106.0922,106.1613,105.9971,106.0144,24700.0
2014-07-29 14:45:00,122.7,122.83,122.7,122.77,36900.0,105.9885,106.1008,105.9885,106.049,36900.0
2014-07-29 14:50:00,122.77,122.77,122.69,122.71,41000.0,106.049,106.049,105.9799,105.9971,41000.0
2014-07-29 14:55:00,122.71,122.73,122.69,122.7,112900.0,105.9971,106.0144,105.9799,105.9885,112900.0
2014-07-29 15:00:00,122.7,122.7,122.59,122.68,34400.0,105.9885,105.9885,105.8935,105.9712,34400.0
2014-07-29 15:05:00,122.7,122.72,122.59,122.62,44800.0,105.9885,106.0058,105.8935,105.9194,44800.0
2014-07-29 15:10:00,122.6,122.67,122.51,122.66,48300.0,105.9021,105.9626,105.8244,105.9539,48300.0
2014-07-29 15:15:00,122.66,122.66,122.56,122.64,46400.0,105.9539,105.9539,105.8676,105.9367,46400.0
2014-07-29 15:20:00,122.65,122.68,122.55,122.56,47700.0,105.9453,105.9712,105.8589,105.8676,47700.0
2014-07-29 15:25:00,122.55,122.58,122.42,122.45,109700.0,105.8589,105.8848,105.7466,105.7725,109700.0
2014-07-29 15:30:00,122.45,122.46,122.22,122.29,110800.0,105.7725,105.7812,105.5739,105.6343,110800.0
2014-07-29 15:35:00,122.27,122.5,122.27,122.47,61400.0,105.6171,105.8157,105.6171,105.7898,61400.0
2014-07-29 15:40:00,122.47,122.47,122.28,122.29,57900.0,105.7898,105.7898,105.6257,105.6343,57900.0
2014-07-29 15:45:00,122.28,122.42,122.2,122.41,105200.0,105.6257,105.7466,105.5566,105.738,105200.0
2014-07-29 15:50:00,122.41,122.42,122.31,122.32,102800.0,105.738,105.7466,105.6516,105.6603,102800.0
2014-07-29 15:55:00,122.34,122.41,122.26,122.32,203900.0,105.6775,105.738,105.6084,105.6603,203900.0
2014-07-30 09:30:00,123.2,123.8,123.0,123.27,166700.0,106.4204,106.9387,106.2476,106.4809,166700.0
2014-07-30 09:35:00,123.29,123.35,122.86,122.96,42200.0,106.4981,106.55,106.1267,106.2131,42200.0
2014-07-30 09:40:00,122.96,123.14,122.94,123.07,24100.0,106.2131,106.3686,106.1958,106.3081,24100.0
2014-07-30 09:45:00,123.1,123.13,122.73,122.77,50100.0,106.334,106.3599,106.0144,106.049,50100.0
2014-07-30 09:50:00,122.78,122.87,122.44,122.47,72300.0,106.0576,106.1353,105.7639,105.7898,72300.0
2014-07-30 09:55:00,122.45,122.49,122.14,122.18,78800.0,105.7725,105.8071,105.5048,105.5393,78800.0
2014-07-30 10:00:00,122.14,122.27,121.79,122.01,167200.0,105.5048,105.6171,105.2024,105.3925,167200.0
2014-07-30 10:05:00,122.0,122.09,121.83,122.09,79200.0,105.3838,105.4616,105.237,105.4616,79200.0
2014-07-30 10:10:00,122.08,122.23,122.07,122.08,40800.0,105.4529,105.5825,105.4443,105.4529,40800.0
2014-07-30 10:15:00,122.08,122.14,122.0,122.08,27000.0,105.4529,105.5048,105.3838,105.4529,27000.0
2014-07-30 10:20:00,122.1,122.28,122.07,122.19,72200.0,105.4702,105.6257,105.4443,105.548,72200.0
2014-07-30 10:25:00,122.18,122.31,122.15,122.17,32300.0,105.5393,105.6516,105.5134,105.5307,32300.0
2014-07-30 10:30:00,122.17,122.28,122.03,122.04,49200.0,105.5307,105.6257,105.4098,105.4184,49200.0
2014-07-30 10:35:00,122.05,122.25,122.0,122.03,36800.0,105.427,105.5998,105.3838,105.4098,36800.0
2014-07-30 10:40:00,122.03,122.15,121.83,121.86,41100.0,105.4098,105.5134,105.237,105.2629,41100.0
2014-07-30 10:45:00,121.84,121.9,121.76,121.83,48600.0,105.2456,105.2975,105.1765,105.237,48600.0
2014-07-30 10:50:00,121.83,121.94,121.81,121.93,51700.0,105.237,105.332,105.2197,105.3234,51700.0
2014-07-30 10:55:00,121.93,122.05,121.89,121.99,80900.0,105.3234,105.427,105.2888,105.3752,80900.0
2014-07-30 11:00:00,121.96,121.98,121.8,121.87,59600.0,105.3493,105.3666,105.2111,105.2715,59600.0
2014-07-30 11:05:00,121.86,122.01,121.81,121.98,47100.0,105.2629,105.3925,105.2197,105.3666,47100.0
2014-07-30 11:10:00,121.96,121.99,121.84,121.94,50100.0,105.3493,105.3752,105.2456,105.332,50100.0
2014-07-30 11:15:00,121.95,121.99,121.84,121.96,60800.0,105.3406,105.3752,105.2456,105.3493,60800.0
2014-07-30 11:20:00,121.96,122.22,121.93,122.19,42200.0,105.3493,105.5739,105.3234,105.548,42200.0
2014-07-30 11:25:00,122.19,122.22,122.06,122.17,37100.0,105.548,105.5739,105.4357,105.5307,37100.0
2014-07-30 11:30:00,122.13,122.15,122.03,122.04,36400.0,105.4961,105.5134,105.4098,105.4184,36400.0
2014-07-30 11:35:00,122.04,122.15,122.01,122.06,42200.0,105.4184,105.5134,105.3925,105.4357,42200.0
2014-07-30 11:40:00,122.05,122.25,122.03,122.2,41000.0,105.427,105.5998,105.4098,105.5566,41000.0
2014-07-30 11:45:00,122.18,122.18,122.03,122.03,23400.0,105.5393,105.5393,105.4098,105.4098,23400.0
2014-07-30 11:50:00,122.02,122.08,122.0,122.05,31200.0,105.4011,105.4529,105.3838,105.427,31200.0
2014-07-30 11:55:00,122.04,122.09,121.92,121.99,30100.0,105.4184,105.4616,105.3147,105.3752,30100.0
2014-07-30 12:00:00,122.0,122.14,121.99,122.0,16700.0,105.3838,105.5048,105.3752,105.3838,16700.0
2014-07-30 12:05:00,122.03,122.03,121.94,122.0,17900.0,105.4098,105.4098,105.332,105.3838,17900.0
2014-07-30 12:10:00,122.02,122.23,121.96,122.1,15900.0,105.4011,105.5825,105.3493,105.4702,15900.0
2014-07-30 12:15:00,122.15,122.21,122.11,122.2,12700.0,105.5134,105.5652,105.4789,105.5566,12700.0
2014-07-30 12:20:00,122.19,122.34,122.15,122.34,33900.0,105.548,105.6775,105.5134,105.6775,33900.0
2014-07-30 12:25:00,122.35,122.38,122.16,122.2,35200.0,105.6862,105.7121,105.522,105.5566,35200.0
2014-07-30 12:30:00,122.24,122.28,122.18,122.2,20200.0,105.5912,105.6257,105.5393,105.5566,20200.0
2014-07-30 12:35:00,122.21,122.35,122.21,122.24,15500.0,105.5652,105.6862,105.5652,105.5912,15500.0
2014-07-30 12:40:00,122.23,122.28,122.18,122.22,41100.0,105.5825,105.6257,105.5393,105.5739,41100.0
2014-07-30 12:45:00,122.22,122.27,122.12,122.22,47800.0,105.5739,105.6171,105.4875,105.5739,47800.0
2014-07-30 12:50:00,122.22,122.27,122.18,122.26,7500.0,105.5739,105.6171,105.5393,105.6084,7500.0
2014-07-30 12:55:00,122.26,122.31,122.2,122.21,11200.0,105.6084,105.6516,105.5566,105.5652,11200.0
2014-07-30 13:00:00,122.21,122.22,122.09,122.11,10300.0,105.5652,105.5739,105.4616,105.4789,10300.0
2014-07-30 13:05:00,122.09,122.17,122.05,122.1,10600.0,105.4616,105.5307,105.427,105.4702,10600.0
2014-07-30 13:10:00,122.09,122.18,122.09,122.17,7200.0,105.4616,105.5393,105.4616,105.5307,7200.0
2014-07-30 13:15:00,122.15,122.17,122.04,122.08,9600.0,105.5134,105.5307,105.4184,105.4529,9600.0
2014-07-30 13:20:00,122.05,122.18,122.04,122.1,16500.0,105.427,105.5393,105.4184,105.4702,16500.0
2014-07-30 13:25:00,122.12,122.13,122.03,122.13,16300.0,105.4875,105.4961,105.4098,105.4961,16300.0
2014-07-30 13:30:00,122.14,122.29,122.11,122.24,32300.0,105.5048,105.6343,105.4789,105.5912,32300.0
2014-07-30 13:35:00,122.25,122.3,122.2,122.2,18100.0,105.5998,105.643,105.5566,105.5566,18100.0
2014-07-30 13:40:00,122.2,122.25,122.11,122.25,12800.0,105.5566,105.5998,105.4789,105.5998,12800.0
2014-07-30 13:45:00,122.23,122.29,122.18,122.27,18600.0,105.5825,105.6343,105.5393,105.6171,18600.0
2014-07-30 13:50:00,122.27,122.32,122.24,122.24,22300.0,105.6171,105.6603,105.5912,105.5912,22300.0
2014-07-30 13:55:00,122.23,122.29,122.22,122.23,19400.0,105.5825,105.6343,105.5739,105.5825,19400.0
2014-07-30 14:00:00,122.23,122.44,122.04,122.26,84800.0,105.5825,105.7639,105.4184,105.6084,84800.0
2014-07-30 14:05:00,122.27,122.56,122.27,122.56,53400.0,105.6171,105.8676,105.6171,105.8676,53400.0
2014-07-30 14:10:00,122.56,122.9,122.5,122.82,81900.0,105.8676,106.1613,105.8157,106.0922,81900.0
2014-07-30 14:15:00,122.82,122.9,122.67,122.74,52300.0,106.0922,106.1613,105.9626,106.0231,52300.0
2014-07-30 14:20:00,122.76,122.77,122.5,122.55,30100.0,106.0403,106.049,105.8157,105.8589,30100.0
2014-07-30 14:25:00,122.57,122.64,122.46,122.48,58400.0,105.8762,105.9367,105.7812,105.7985,58400.0
2014-07-30 14:30:00,122.48,122.54,122.41,122.45,31800.0,105.7985,105.8503,105.738,105.7725,31800.0
2014-07-30 14:35:00,122.46,122.46,122.29,122.36,28600.0,105.7812,105.7812,105.6343,105.6948,28600.0
2014-07-30 14:40:00,122.37,122.4,122.19,122.28,38000.0,105.7034,105.7294,105.548,105.6257,38000.0
2014-07-30 14:45:00,122.29,122.32,122.02,122.15,53800.0,105.6343,105.6603,105.4011,105.5134,53800.0
2014-07-30 14:50:00,122.15,122.23,122.06,122.2,34200.0,105.5134,105.5825,105.4357,105.5566,34200.0
2014-07-30 14:55:00,122.22,122.22,122.05,122.14,22000.0,105.5739,105.5739,105.427,105.5048,22000.0
2014-07-30 15:00:00,122.15,122.18,122.01,122.07,40400.0,105.5134,105.5393,105.3925,105.4443,40400.0
2014-07-30 15:05:00,122.06,122.16,122.04,122.14,39900.0,105.4357,105.522,105.4184,105.5048,39900.0
2014-07-30 15:10:00,122.18,122.24,122.01,122.05,47700.0,105.5393,105.5912,105.3925,105.427,47700.0
2014-07-30 15:15:00,122.05,122.18,122.05,122.15,62500.0,105.427,105.5393,105.427,105.5134,62500.0
2014-07-30 15:20:00,122.16,122.16,122.03,122.04,39000.0,105.522,105.522,105.4098,105.4184,39000.0
2014-07-30 15:25:00,122.03,122.16,122.02,122.15,56700.0,105.4098,105.522,105.4011,105.5134,56700.0
2014-07-30 15:30:00,122.14,122.43,122.14,122.38,78900.0,105.5048,105.7553,105.5048,105.7121,78900.0
2014-07-30 15:35:00,122.38,122.41,122.31,122.31,43000.0,105.7121,105.738,105.6516,105.6516,43000.0
2014-07-30 15:40:00,122.32,122.35,122.26,122.29,56600.0,105.6603,105.6862,105.6084,105.6343,56600.0
2014-07-30 15:45:00,122.29,122.3,122.18,122.18,41200.0,105.6343,105.643,105.5393,105.5393,41200.0
2014-07-30 15:50:00,122.18,122.27,122.18,122.23,52200.0,105.5393,105.6171,105.5393,105.5825,52200.0
2014-07-30 15:55:00,122.25,122.32,122.24,122.28,137800.0,105.5998,105.6603,105.5912,105.6257,137800.0
2014-07-31 09:30:00,121.47,121.5,120.74,120.94,192300.0,104.926,104.9519,104.2954,104.4682,192300.0
2014-07-31 09:35:00,120.81,121.3,120.75,120.87,75600.0,104.3559,104.7792,104.3041,104.4077,75600.0
2014-07-31 09:40:00,120.91,121.25,120.87,121.01,86600.0,104.4423,104.736,104.4077,104.5287,86600.0
2014-07-31 09:45:00,120.97,121.49,120.95,121.47,58500.0,104.4941,104.9433,104.4768,104.926,58500.0
2014-07-31 09:50:00,121.41,121.43,120.89,120.92,127700.0,104.8742,104.8915,104.425,104.4509,127700.0
2014-07-31 09:55:00,120.92,120.96,120.8,120.83,92000.0,104.4509,104.4855,104.3473,104.3732,92000.0
2014-07-31 10:00:00,120.81,120.97,120.61,120.92,90500.0,104.3559,104.4941,104.1832,104.4509,90500.0
2014-07-31 10:05:00,120.88,121.0,120.76,120.78,43100.0,104.4164,104.52,104.3127,104.33,43100.0
2014-07-31 10:10:00,120.77,121.17,120.7,120.86,64900.0,104.3214,104.6669,104.2609,104.3991,64900.0
2014-07-31 10:15:00,120.85,121.01,120.65,120.97,86400.0,104.3905,104.5287,104.2177,104.4941,86400.0
2014-07-31 10:20:00,120.97,121.17,120.9,121.07,118100.0,104.4941,104.6669,104.4337,104.5805,118100.0
2014-07-31 10:25:00,121.04,121.09,120.89,121.0,40400.0,104.5546,104.5978,104.425,104.52,40400.0
2014-07-31 10:30:00,121.0,121.06,120.88,120.94,54400.0,104.52,104.5719,104.4164,104.4682,54400.0
2014-07-31 10:35:00,120.92,121.2,120.91,121.09,87800.0,104.4509,104.6928,104.4423,104.5978,87800.0
2014-07-31 10:40:00,121.08,121.29,121.03,121.27,69300.0,104.5891,104.7705,104.546,104.7533,69300.0
2014-07-31 10:45:00,121.27,121.27,121.03,121.08,63000.0,104.7533,104.7533,104.546,104.5891,63000.0
2014-07-31 10:50:00,121.06,121.17,120.96,121.0,37900.0,104.5719,104.6669,104.4855,104.52,37900.0
2014-07-31 10:55:00,121.0,121.0,120.79,120.9,59200.0,104.52,104.52,104.3386,104.4337,59200.0
2014-07-31 11:00:00,120.88,121.21,120.88,121.09,50900.0,104.4164,104.7014,104.4164,104.5978,50900.0
2014-07-31 11:05:00,121.06,121.09,120.9,121.04,31300.0,104.5719,104.5978,104.4337,104.5546,31300.0
2014-07-31 11:10:00,121.03,121.2,120.96,120.98,66800.0,104.546,104.6928,104.4855,104.5028,66800.0
2014-07-31 11:15:00,120.96,121.16,120.85,121.16,36200.0,104.4855,104.6582,104.3905,104.6582,36200.0
2014-07-31 11:20:00,121.14,121.45,121.11,121.44,55500.0,104.641,104.9087,104.6151,104.9001,55500.0
2014-07-31 11:25:00,121.42,121.45,121.21,121.25,76500.0,104.8828,104.9087,104.7014,104.736,76500.0
2014-07-31 11:30:00,121.24,121.49,121.16,121.49,50800.0,104.7273,104.9433,104.6582,104.9433,50800.0
2014-07-31 11:35:00,121.48,121.79,121.47,121.61,112100.0,104.9347,105.2024,104.926,105.047,112100.0
2014-07-31 11:40:00,121.62,121.78,121.54,121.54,48300.0,105.0556,105.1938,104.9865,104.9865,48300.0
2014-07-31 11:45:00,121.54,121.59,121.43,121.51,48800.0,104.9865,105.0297,104.8915,104.9606,48800.0
2014-07-31 11:50:00,121.5,121.5,121.3,121.33,37900.0,104.9519,104.9519,104.7792,104.8051,37900.0
2014-07-31 11:55:00,121.3,121.32,121.16,121.17,41400.0,104.7792,104.7965,104.6582,104.6669,41400.0
2014-07-31 12:00:00,121.16,121.31,121.06,121.31,25000.0,104.6582,104.7878,104.5719,104.7878,25000.0
2014-07-31 12:05:00,121.32,121.36,121.21,121.25,22400.0,104.7965,104.831,104.7014,104.736,22400.0
2014-07-31 12:10:00,121.23,121.26,120.97,121.1,41600.0,104.7187,104.7446,104.4941,104.6064,41600.0
2014-07-31 12:15:00,121.09,121.11,120.89,120.97,44600.0,104.5978,104.6151,104.425,104.4941,44600.0
2014-07-31 12:20:00,121.02,121.06,120.85,120.85,23500.0,104.5373,104.5719,104.3905,104.3905,23500.0
2014-07-31 12:25:00,120.86,120.96,120.8,120.85,51200.0,104.3991,104.4855,104.3473,104.3905,51200.0
2014-07-31 12:30:00,120.88,121.09,120.85,121.05,27800.0,104.4164,104.5978,104.3905,104.5632,27800.0
2014-07-31 12:35:00,121.0,121.12,120.99,121.09,30900.0,104.52,104.6237,104.5114,104.5978,30900.0
2014-07-31 12:40:00,121.07,121.42,121.07,121.42,46600.0,104.5805,104.8828,104.5805,104.8828,46600.0
2014-07-31 12:45:00,121.39,121.55,121.37,121.55,43300.0,104.8569,104.9951,104.8396,104.9951,43300.0
2014-07-31 12:50:00,121.54,121.63,121.48,121.63,41200.0,104.9865,105.0642,104.9347,105.0642,41200.0
2014-07-31 12:55:00,121.62,121.72,121.54,121.57,24800.0,105.0556,105.142,104.9865,105.0124,24800.0
2014-07-31 13:00:00,121.57,121.59,121.5,121.56,22100.0,105.0124,105.0297,104.9519,105.0038,22100.0
2014-07-31 13:05:00,121.56,121.74,121.56,121.74,27500.0,105.0038,105.1593,105.0038,105.1593,27500.0
2014-07-31 13:10:00,121.71,121.84,121.68,121.84,31400.0,105.1333,105.2456,105.1074,105.2456,31400.0
2014-07-31 13:15:00,121.84,121.84,121.67,121.73,32900.0,105.2456,105.2456,105.0988,105.1506,32900.0
2014-07-31 13:20:00,121.73,121.77,121.58,121.59,17800.0,105.1506,105.1852,105.021,105.0297,17800.0
2014-07-31 13:25:00,121.57,121.76,121.56,121.76,13200.0,105.0124,105.1765,105.0038,105.1765,13200.0
2014-07-31 13:30:00,121.76,121.93,121.74,121.93,26500.0,105.1765,105.3234,105.1593,105.3234,26500.0
2014-07-31 13:35:00,121.94,122.05,121.88,122.03,39400.0,105.332,105.427,105.2802,105.4098,39400.0
2014-07-31 13:40:00,122.01,122.04,121.62,121.62,32600.0,105.3925,105.4184,105.0556,105.0556,32600.0
2014-07-31 13:45:00,121.66,121.67,121.45,121.59,19600.0,105.0901,105.0988,104.9087,105.0297,19600.0
2014-07-31 13:50:00,121.6,121.63,121.45,121.55,17900.0,105.0383,105.0642,104.9087,104.9951,17900.0
2014-07-31 13:55:00,121.53,121.62,121.45,121.62,30200.0,104.9779,105.0556,104.9087,105.0556,30200.0
2014-07-31 14:00:00,121.61,121.69,121.48,121.65,29100.0,105.047,105.1161,104.9347,105.0815,29100.0
2014-07-31 14:05:00,121.62,121.69,121.48,121.51,40300.0,105.0556,105.1161,104.9347,104.9606,40300.0
2014-07-31 14:10:00,121.5,121.5,121.35,121.36,25900.0,104.9519,104.9519,104.8224,104.831,25900.0
2014-07-31 14:15:00,121.38,121.43,121.26,121.31,24800.0,104.8483,104.8915,104.7446,104.7878,24800.0
2014-07-31 14:20:00,121.29,121.44,121.27,121.32,20300.0,104.7705,104.9001,104.7533,104.7965,20300.0
2014-07-31 14:25:00,121.32,121.45,121.31,121.43,26900.0,104.7965,104.9087,104.7878,104.8915,26900.0
2014-07-31 14:30:00,121.47,121.48,121.37,121.39,28700.0,104.926,104.9347,104.8396,104.8569,28700.0
2014-07-31 14:35:00,121.39,121.4,121.21,121.4,38300.0,104.8569,104.8656,104.7014,104.8656,38300.0
2014-07-31 14:40:00,121.4,121.4,121.21,121.23,33500.0,104.8656,104.8656,104.7014,104.7187,33500.0
2014-07-31 14:45:00,121.23,121.24,121.02,121.07,38700.0,104.7187,104.7273,104.5373,104.5805,38700.0
2014-07-31 14:50:00,121.07,121.11,120.91,120.94,47600.0,104.5805,104.6151,104.4423,104.4682,47600.0
2014-07-31 14:55:00,120.94,121.05,120.85,120.85,116100.0,104.4682,104.5632,104.3905,104.3905,116100.0
2014-07-31 15:00:00,120.86,120.97,120.82,120.86,63900.0,104.3991,104.4941,104.3646,104.3991,63900.0
2014-07-31 15:05:00,120.86,120.94,120.71,120.75,90100.0,104.3991,104.4682,104.2695,104.3041,90100.0
2014-07-31 15:10:00,120.77,120.91,120.59,120.59,76900.0,104.3214,104.4423,104.1659,104.1659,76900.0
2014-07-31 15:15:00,120.58,120.73,120.53,120.7,59000.0,104.1572,104.2868,104.1141,104.2609,59000.0
2014-07-31 15:20:00,120.68,120.7,120.56,120.64,49900.0,104.2436,104.2609,104.14,104.2091,49900.0
2014-07-31 15:25:00,120.63,120.67,120.51,120.57,67000.0,104.2004,104.235,104.0968,104.1486,67000.0
2014-07-31 15:30:00,120.55,120.67,120.54,120.59,78600.0,104.1313,104.235,104.1227,104.1659,78600.0
2014-07-31 15:35:00,120.59,120.76,120.56,120.71,81400.0,104.1659,104.3127,104.14,104.2695,81400.0
2014-07-31 15:40:00,120.72,120.77,120.53,120.55,100100.0,104.2782,104.3214,104.1141,104.1313,100100.0
2014-07-31 15:45:00,120.52,120.57,120.45,120.5,184800.0,104.1054,104.1486,104.0449,104.0881,184800.0
2014-07-31 15:50:00,120.51,120.54,120.41,120.51,149700.0,104.0968,104.1227,104.0104,104.0968,149700.0
2014-07-31 15:55:00,120.51,120.58,120.43,120.49,203600.0,104.0968,104.1572,104.0277,104.0795,203600.0
2014-08-01 09:30:00,120.45,121.15,120.45,121.1,185200.0,104.0449,104.6496,104.0449,104.6064,185200.0
2014-08-01 09:35:00,121.15,121.71,121.08,121.47,136600.0,104.6496,105.1333,104.5891,104.926,136600.0
2014-08-01 09:40:00,121.45,121.46,121.06,121.15,65700.0,104.9087,104.9174,104.5719,104.6496,65700.0
2014-08-01 09:45:00,121.15,121.36,120.94,121.33,59200.0,104.6496,104.831,104.4682,104.8051,59200.0
2014-08-01 09:50:00,121.33,121.54,121.17,121.5,63200.0,104.8051,104.9865,104.6669,104.9519,63200.0
2014-08-01 09:55:00,121.51,121.57,121.38,121.43,102900.0,104.9606,105.0124,104.8483,104.8915,102900.0
2014-08-01 10:00:00,121.44,121.56,121.28,121.49,147700.0,104.9001,105.0038,104.7619,104.9433,147700.0
2014-08-01 10:05:00,121.53,121.55,121.31,121.41,56600.0,104.9779,104.9951,104.7878,104.8742,56600.0
2014-08-01 10:10:00,121.42,121.44,121.07,121.18,89100.0,104.8828,104.9001,104.5805,104.6755,89100.0
2014-08-01 10:15:00,121.17,121.26,120.96,120.98,103300.0,104.6669,104.7446,104.4855,104.5028,103300.0
2014-08-01 10:20:00,120.95,121.08,120.95,121.0,92600.0,104.4768,104.5891,104.4768,104.52,92600.0
2014-08-01 10:25:00,121.02,121.04,120.92,121.01,130800.0,104.5373,104.5546,104.4509,104.5287,130800.0
2014-08-01 10:30:00,121.01,121.05,120.97,121.05,65100.0,104.5287,104.5632,104.4941,104.5632,65100.0
2014-08-01 10:35:00,121.05,121.27,121.01,121.26,61200.0,104.5632,104.7533,104.5287,104.7446,61200.0
2014-08-01 10:40:00,121.26,121.26,121.03,121.05,142200.0,104.7446,104.7446,104.546,104.5632,142200.0
2014-08-01 10:45:00,121.06,121.07,120.77,120.87,51400.0,104.5719,104.5805,104.3214,104.4077,51400.0
2014-08-01 10:50:00,120.86,121.0,120.79,120.94,27600.0,104.3991,104.52,104.3386,104.4682,27600.0
2014-08-01 10:55:00,120.92,120.94,120.78,120.84,46300.0,104.4509,104.4682,104.33,104.3818,46300.0
2014-08-01 11:00:00,120.81,120.86,120.54,120.54,78900.0,104.3559,104.3991,104.1227,104.1227,78900.0
2014-08-01 11:05:00,120.56,120.58,120.36,120.44,98800.0,104.14,104.1572,103.9672,104.0363,98800.0
2014-08-01 11:10:00,120.47,120.5,120.35,120.45,32200.0,104.0622,104.0881,103.9586,104.0449,32200.0
2014-08-01 11:15:00,120.47,120.51,120.34,120.42,81400.0,104.0622,104.0968,103.9499,104.019,81400.0
2014-08-01 11:20:00,120.42,120.47,120.3,120.4,74700.0,104.019,104.0622,103.9154,104.0018,74700.0
2014-08-01 11:25:00,120.38,120.55,120.37,120.48,57200.0,103.9845,104.1313,103.9758,104.0709,57200.0
2014-08-01 11:30:00,120.51,120.62,120.4,120.46,27200.0,104.0968,104.1918,104.0018,104.0536,27200.0
2014-08-01 11:35:00,120.43,120.48,120.27,120.34,32500.0,104.0277,104.0709,103.8895,103.9499,32500.0
2014-08-01 11:40:00,120.34,120.44,120.25,120.3,33500.0,103.9499,104.0363,103.8722,103.9154,33500.0
2014-08-01 11:45:00,120.26,120.33,120.13,120.16,54000.0,103.8808,103.9413,103.7685,103.7944,54000.0
2014-08-01 11:50:00,120.16,120.18,119.77,119.77,200700.0,103.7944,103.8117,103.4576,103.4576,200700.0
2014-08-01 11:55:00,119.77,119.88,119.64,119.7,79500.0,103.4576,103.5526,103.3453,103.3971,79500.0
2014-08-01 12:00:00,119.69,119.83,119.67,119.82,67700.0,103.3885,103.5094,103.3712,103.5008,67700.0
2014-08-01 12:05:00,119.81,119.85,119.72,119.76,45900.0,103.4921,103.5267,103.4144,103.4489,45900.0
2014-08-01 12:10:00,119.78,119.95,119.76,119.87,42200.0,103.4662,103.613,103.4489,103.5439,42200.0
2014-08-01 12:15:00,119.87,119.97,119.81,119.94,57800.0,103.5439,103.6303,103.4921,103.6044,57800.0
2014-08-01 12:20:00,119.95,120.14,119.93,120.13,35100.0,103.613,103.7772,103.5958,103.7685,35100.0
2014-08-01 12:25:00,120.13,120.16,119.8,119.86,47400.0,103.7685,103.7944,103.4835,103.5353,47400.0
2014-08-01 12:30:00,119.88,120.0,119.85,119.9,37300.0,103.5526,103.6562,103.5267,103.5699,37300.0
2014-08-01 12:35:00,119.96,119.96,119.82,119.82,14000.0,103.6217,103.6217,103.5008,103.5008,14000.0
2014-08-01 12:40:00,119.83,119.92,119.82,119.91,16100.0,103.5094,103.5871,103.5008,103.5785,16100.0
2014-08-01 12:45:00,119.91,119.92,119.81,119.81,14400.0,103.5785,103.5871,103.4921,103.4921,14400.0
2014-08-01 12:50:00,119.82,119.96,119.8,119.9,32400.0,103.5008,103.6217,103.4835,103.5699,32400.0
2014-08-01 12:55:00,119.91,120.04,119.9,119.97,42400.0,103.5785,103.6908,103.5699,103.6303,42400.0
2014-08-01 13:00:00,119.95,120.0,119.8,119.85,33400.0,103.613,103.6562,103.4835,103.5267,33400.0
2014-08-01 13:05:00,119.87,119.94,119.81,119.84,31200.0,103.5439,103.6044,103.4921,103.518,31200.0
2014-08-01 13:10:00,119.84,119.92,119.8,119.92,24000.0,103.518,103.5871,103.4835,103.5871,24000.0
2014-08-01 13:15:00,119.93,120.04,119.85,119.99,42100.0,103.5958,103.6908,103.5267,103.6476,42100.0
2014-08-01 13:20:00,119.99,120.08,119.85,119.92,37000.0,103.6476,103.7253,103.5267,103.5871,37000.0
2014-08-01 13:25:00,119.97,120.29,119.89,120.29,48600.0,103.6303,103.9067,103.5612,103.9067,48600.0
2014-08-01 13:30:00,120.29,120.31,120.1,120.21,43000.0,103.9067,103.924,103.7426,103.8376,43000.0
2014-08-01 13:35:00,120.23,120.29,120.15,120.25,42900.0,103.8549,103.9067,103.7858,103.8722,42900.0
2014-08-01 13:40:00,120.23,120.3,120.14,120.26,26700.0,103.8549,103.9154,103.7772,103.8808,26700.0
2014-08-01 13:45:00,120.26,120.46,120.22,120.42,81000.0,103.8808,104.0536,103.8463,104.019,81000.0
2014-08-01 13:50:00,120.43,120.44,120.27,120.44,39500.0,104.0277,104.0363,103.8895,104.0363,39500.0
2014-08-01 13:55:00,120.41,120.48,120.28,120.41,50600.0,104.0104,104.0709,103.8981,104.0104,50600.0
2014-08-01 14:00:00,120.42,120.5,120.34,120.36,157100.0,104.019,104.0881,103.9499,103.9672,157100.0
2014-08-01 14:05:00,120.4,120.63,120.35,120.6,80600.0,104.0018,104.2004,103.9586,104.1745,80600.0
2014-08-01 14:10:00,120.6,120.64,120.55,120.63,22100.0,104.1745,104.2091,104.1313,104.2004,22100.0
2014-08-01 14:15:00,120.61,120.83,120.6,120.8,47100.0,104.1832,104.3732,104.1745,104.3473,47100.0
2014-08-01 14:20:00,120.8,120.86,120.71,120.77,46100.0,104.3473,104.3991,104.2695,104.3214,46100.0
2014-08-01 14:25:00,120.75,120.75,120.65,120.69,13400.0,104.3041,104.3041,104.2177,104.2523,13400.0
2014-08-01 14:30:00,120.68,120.8,120.68,120.8,24300.0,104.2436,104.3473,104.2436,104.3473,24300.0
2014-08-01 14:35:00,120.8,120.87,120.72,120.85,15800.0,104.3473,104.4077,104.2782,104.3905,15800.0
2014-08-01 14:40:00,120.87,120.89,120.81,120.86,42600.0,104.4077,104.425,104.3559,104.3991,42600.0
2014-08-01 14:45:00,120.87,120.87,120.67,120.67,29500.0,104.4077,104.4077,104.235,104.235,29500.0
2014-08-01 14:50:00,120.69,120.71,120.54,120.56,41200.0,104.2523,104.2695,104.1227,104.14,41200.0
2014-08-01 14:55:00,120.58,120.61,120.52,120.57,26600.0,104.1572,104.1832,104.1054,104.1486,26600.0
2014-08-01 15:00:00,120.56,120.65,120.52,120.61,50700.0,104.14,104.2177,104.1054,104.1832,50700.0
2014-08-01 15:05:00,120.59,120.69,120.58,120.63,43400.0,104.1659,104.2523,104.1572,104.2004,43400.0
2014-08-01 15:10:00,120.66,120.66,120.53,120.53,38200.0,104.2263,104.2263,104.1141,104.1141,38200.0
2014-08-01 15:15:00,120.55,120.68,120.52,120.6,45000.0,104.1313,104.2436,104.1054,104.1745,45000.0
2014-08-01 15:20:00,120.61,120.67,120.6,120.62,37100.0,104.1832,104.235,104.1745,104.1918,37100.0
2014-08-01 15:25:00,120.62,120.63,120.5,120.51,56700.0,104.1918,104.2004,104.0881,104.0968,56700.0
2014-08-01 15:30:00,120.51,120.57,120.46,120.48,55600.0,104.0968,104.1486,104.0536,104.0709,55600.0
2014-08-01 15:35:00,120.48,120.6,120.45,120.52,113200.0,104.0709,104.1745,104.0449,104.1054,113200.0
2014-08-01 15:40:00,120.54,120.59,120.5,120.5,78400.0,104.1227,104.1659,104.0881,104.0881,78400.0
2014-08-01 15:45:00,120.5,120.53,120.38,120.42,96900.0,104.0881,104.1141,103.9845,104.019,96900.0
2014-08-01 15:50:00,120.42,120.42,120.18,120.34,92700.0,104.019,104.019,103.8117,103.9499,92700.0
2014-08-01 15:55:00,120.35,120.45,120.24,120.39,211000.0,103.9586,104.0449,103.8635,103.9931,211000.0
2014-08-04 09:30:00,120.8,121.19,120.57,120.64,105600.0,104.3473,104.6842,104.1486,104.2091,105600.0
2014-08-04 09:35:00,120.65,120.9,120.57,120.67,32400.0,104.2177,104.4337,104.1486,104.235,32400.0
2014-08-04 09:40:00,120.67,120.8,120.43,120.43,46100.0,104.235,104.3473,104.0277,104.0277,46100.0
2014-08-04 09:45:00,120.43,120.58,120.37,120.54,43500.0,104.0277,104.1572,103.9758,104.1227,43500.0
2014-08-04 09:50:00,120.54,120.94,120.54,120.79,43400.0,104.1227,104.4682,104.1227,104.3386,43400.0
2014-08-04 09:55:00,120.82,120.84,120.71,120.83,45400.0,104.3646,104.3818,104.2695,104.3732,45400.0
2014-08-04 10:00:00,120.83,120.88,120.69,120.73,51700.0,104.3732,104.4164,104.2523,104.2868,51700.0
2014-08-04 10:05:00,120.77,120.83,120.7,120.77,41500.0,104.3214,104.3732,104.2609,104.3214,41500.0
2014-08-04 10:10:00,120.75,120.77,120.45,120.5,46100.0,104.3041,104.3214,104.0449,104.0881,46100.0
2014-08-04 10:15:00,120.5,120.56,120.39,120.52,50600.0,104.0881,104.14,103.9931,104.1054,50600.0
2014-08-04 10:20:00,120.52,120.69,120.43,120.59,45400.0,104.1054,104.2523,104.0277,104.1659,45400.0
2014-08-04 10:25:00,120.59,120.63,120.49,120.51,39300.0,104.1659,104.2004,104.0795,104.0968,39300.0
2014-08-04 10:30:00,120.5,120.56,120.28,120.28,52500.0,104.0881,104.14,103.8981,103.8981,52500.0
2014-08-04 10:35:00,120.28,120.31,120.21,120.24,50700.0,103.8981,103.924,103.8376,103.8635,50700.0
2014-08-04 10:40:00,120.23,120.37,120.23,120.37,37000.0,103.8549,103.9758,103.8549,103.9758,37000.0
2014-08-04 10:45:00,120.35,120.53,120.21,120.47,49300.0,103.9586,104.1141,103.8376,104.0622,49300.0
2014-08-04 10:50:00,120.46,120.58,120.34,120.56,39400.0,104.0536,104.1572,103.9499,104.14,39400.0
2014-08-04 10:55:00,120.56,120.56,120.05,120.22,87900.0,104.14,104.14,103.6994,103.8463,87900.0
2014-08-04 11:00:00,120.23,120.25,120.05,120.06,34200.0,103.8549,103.8722,103.6994,103.7081,34200.0
2014-08-04 11:05:00,120.07,120.16,120.05,120.12,35900.0,103.7167,103.7944,103.6994,103.7599,35900.0
2014-08-04 11:10:00,120.14,120.25,120.05,120.13,41300.0,103.7772,103.8722,103.6994,103.7685,41300.0
2014-08-04 11:15:00,120.13,120.22,120.08,120.13,32000.0,103.7685,103.8463,103.7253,103.7685,32000.0
2014-08-04 11:20:00,120.13,120.21,120.07,120.17,13700.0,103.7685,103.8376,103.7167,103.8031,13700.0
2014-08-04 11:25:00,120.15,120.34,120.15,120.31,27700.0,103.7858,103.9499,103.7858,103.924,27700.0
2014-08-04 11:30:00,120.32,120.39,120.13,120.31,23300.0,103.9327,103.9931,103.7685,103.924,23300.0
2014-08-04 11:35:00,120.31,120.35,120.17,120.29,25700.0,103.924,103.9586,103.8031,103.9067,25700.0
2014-08-04 11:40:00,120.28,120.38,120.17,120.19,66600.0,103.8981,103.9845,103.8031,103.8204,66600.0
2014-08-04 11:45:00,120.16,120.27,120.15,120.17,18700.0,103.7944,103.8895,103.7858,103.8031,18700.0
2014-08-04 11:50:00,120.19,120.19,120.11,120.11,28700.0,103.8204,103.8204,103.7513,103.7513,28700.0
2014-08-04 11:55:00,120.14,120.14,120.06,120.06,20100.0,103.7772,103.7772,103.7081,103.7081,20100.0
2014-08-04 12:00:00,120.05,120.11,119.9,119.91,83200.0,103.6994,103.7513,103.5699,103.5785,83200.0
2014-08-04 12:05:00,119.91,119.93,119.83,119.87,72400.0,103.5785,103.5958,103.5094,103.5439,72400.0
2014-08-04 12:10:00,119.86,119.93,119.77,119.91,64700.0,103.5353,103.5958,103.4576,103.5785,64700.0
2014-08-04 12:15:00,119.91,119.95,119.84,119.93,33600.0,103.5785,103.613,103.518,103.5958,33600.0
2014-08-04 12:20:00,119.93,120.09,119.86,120.09,36100.0,103.5958,103.734,103.5353,103.734,36100.0
2014-08-04 12:25:00,120.1,120.1,120.01,120.06,23200.0,103.7426,103.7426,103.6649,103.7081,23200.0
2014-08-04 12:30:00,120.07,120.12,120.03,120.07,22500.0,103.7167,103.7599,103.6821,103.7167,22500.0
2014-08-04 12:35:00,120.08,120.13,120.01,120.13,29100.0,103.7253,103.7685,103.6649,103.7685,29100.0
2014-08-04 12:40:00,120.12,120.14,120.01,120.01,22300.0,103.7599,103.7772,103.6649,103.6649,22300.0
2014-08-04 12:45:00,120.01,120.05,119.92,119.92,22600.0,103.6649,103.6994,103.5871,103.5871,22600.0
2014-08-04 12:50:00,119.93,120.04,119.89,119.95,75900.0,103.5958,103.6908,103.5612,103.613,75900.0
2014-08-04 12:55:00,119.97,120.0,119.89,119.96,42600.0,103.6303,103.6562,103.5612,103.6217,42600.0
2014-08-04 13:00:00,119.97,120.0,119.95,120.0,24200.0,103.6303,103.6562,103.613,103.6562,24200.0
2014-08-04 13:05:00,120.0,120.06,119.94,120.06,29100.0,103.6562,103.7081,103.6044,103.7081,29100.0
2014-08-04 13:10:00,120.06,120.06,119.86,119.86,72400.0,103.7081,103.7081,103.5353,103.5353,72400.0
2014-08-04 13:15:00,119.86,119.9,119.82,119.84,28000.0,103.5353,103.5699,103.5008,103.518,28000.0
2014-08-04 13:20:00,119.87,119.92,119.86,119.87,17100.0,103.5439,103.5871,103.5353,103.5439,17100.0
2014-08-04 13:25:00,119.88,119.92,119.83,119.86,18100.0,103.5526,103.5871,103.5094,103.5353,18100.0
2014-08-04 13:30:00,119.85,119.96,119.83,119.92,40900.0,103.5267,103.6217,103.5094,103.5871,40900.0
2014-08-04 13:35:00,119.93,120.03,119.91,120.0,28500.0,103.5958,103.6821,103.5785,103.6562,28500.0
2014-08-04 13:40:00,120.02,120.03,119.92,119.98,45600.0,103.6735,103.6821,103.5871,103.639,45600.0
2014-08-04 13:45:00,119.94,120.12,119.92,119.98,97100.0,103.6044,103.7599,103.5871,103.639,97100.0
2014-08-04 13:50:00,119.98,120.12,119.95,120.08,40800.0,103.639,103.7599,103.613,103.7253,40800.0
2014-08-04 13:55:00,120.07,120.09,119.93,119.96,62200.0,103.7167,103.734,103.5958,103.6217,62200.0
2014-08-04 14:00:00,119.97,120.01,119.92,119.95,41900.0,103.6303,103.6649,103.5871,103.613,41900.0
2014-08-04 14:05:00,119.94,119.94,119.85,119.85,43700.0,103.6044,103.6044,103.5267,103.5267,43700.0
2014-08-04 14:10:00,119.86,119.95,119.85,119.88,22400.0,103.5353,103.613,103.5267,103.5526,22400.0
2014-08-04 14:15:00,119.88,119.95,119.84,119.86,22200.0,103.5526,103.613,103.518,103.5353,22200.0
2014-08-04 14:20:00,119.85,119.9,119.82,119.88,29300.0,103.5267,103.5699,103.5008,103.5526,29300.0
2014-08-04 14:25:00,119.89,119.9,119.85,119.85,23700.0,103.5612,103.5699,103.5267,103.5267,23700.0
2014-08-04 14:30:00,119.86,119.96,119.86,119.95,32200.0,103.5353,103.6217,103.5353,103.613,32200.0
2014-08-04 14:35:00,119.94,120.01,119.93,120.0,74700.0,103.6044,103.6649,103.5958,103.6562,74700.0
2014-08-04 14:40:00,120.0,120.05,119.99,120.0,46000.0,103.6562,103.6994,103.6476,103.6562,46000.0
2014-08-04 14:45:00,120.02,120.19,120.0,120.17,50200.0,103.6735,103.8204,103.6562,103.8031,50200.0
2014-08-04 14:50:00,120.17,120.24,120.17,120.21,34800.0,103.8031,103.8635,103.8031,103.8376,34800.0
2014-08-04 14:55:00,120.2,120.27,120.17,120.23,37800.0,103.829,103.8895,103.8031,103.8549,37800.0
2014-08-04 15:00:00,120.25,120.26,120.19,120.23,41100.0,103.8722,103.8808,103.8204,103.8549,41100.0
2014-08-04 15:05:00,120.23,120.24,120.17,120.22,32800.0,103.8549,103.8635,103.8031,103.8463,32800.0
2014-08-04 15:10:00,120.24,120.3,120.21,120.26,23300.0,103.8635,103.9154,103.8376,103.8808,23300.0
2014-08-04 15:15:00,120.25,120.33,120.23,120.29,58400.0,103.8722,103.9413,103.8549,103.9067,58400.0
2014-08-04 15:20:00,120.27,120.31,120.11,120.11,54500.0,103.8895,103.924,103.7513,103.7513,54500.0
2014-08-04 15:25:00,120.1,120.21,120.1,120.16,48700.0,103.7426,103.8376,103.7426,103.7944,48700.0
2014-08-04 15:30:00,120.18,120.25,120.16,120.19,65000.0,103.8117,103.8722,103.7944,103.8204,65000.0
2014-08-04 15:35:00,120.18,120.21,120.07,120.1,107000.0,103.8117,103.8376,103.7167,103.7426,107000.0
2014-08-04 15:40:00,120.08,120.15,120.05,120.05,129300.0,103.7253,103.7858,103.6994,103.6994,129300.0
2014-08-04 15:45:00,120.07,120.07,119.97,120.0,127900.0,103.7167,103.7167,103.6303,103.6562,127900.0
2014-08-04 15:50:00,119.99,120.08,119.96,119.99,120400.0,103.6476,103.7253,103.6217,103.6476,120400.0
2014-08-04 15:55:00,120.0,120.01,119.9,119.94,229500.0,103.6562,103.6649,103.5699,103.6044,229500.0
2014-08-05 09:30:00,119.67,120.38,119.66,120.38,150400.0,103.3712,103.9845,103.3625,103.9845,150400.0
2014-08-05 09:35:00,120.34,120.72,120.12,120.58,187000.0,103.9499,104.2782,103.7599,104.1572,187000.0
2014-08-05 09:40:00,120.72,120.95,120.55,120.79,101600.0,104.2782,104.4768,104.1313,104.3386,101600.0
2014-08-05 09:45:00,120.8,120.94,120.56,120.59,91000.0,104.3473,104.4682,104.14,104.1659,91000.0
2014-08-05 09:50:00,120.64,120.71,120.25,120.71,61000.0,104.2091,104.2695,103.8722,104.2695,61000.0
2014-08-05 09:55:00,120.64,120.91,120.48,120.91,57100.0,104.2091,104.4423,104.0709,104.4423,57100.0
2014-08-05 10:00:00,120.92,121.17,120.66,120.84,150800.0,104.4509,104.6669,104.2263,104.3818,150800.0
2014-08-05 10:05:00,120.84,121.4,120.79,121.36,126700.0,104.3818,104.8656,104.3386,104.831,126700.0
2014-08-05 10:10:00,121.32,121.38,121.21,121.28,85600.0,104.7965,104.8483,104.7014,104.7619,85600.0
2014-08-05 10:15:00,121.31,121.47,121.14,121.38,97000.0,104.7878,104.926,104.641,104.8483,97000.0
2014-08-05 10:20:00,121.37,121.46,121.29,121.43,65800.0,104.8396,104.9174,104.7705,104.8915,65800.0
2014-08-05 10:25:00,121.43,121.63,121.3,121.49,81100.0,104.8915,105.0642,104.7792,104.9433,81100.0
2014-08-05 10:30:00,121.51,121.63,121.4,121.53,46700.0,104.9606,105.0642,104.8656,104.9779,46700.0
2014-08-05 10:35:00,121.53,121.66,121.53,121.64,52500.0,104.9779,105.0901,104.9779,105.0729,52500.0
2014-08-05 10:40:00,121.63,121.68,121.52,121.58,36800.0,105.0642,105.1074,104.9692,105.021,36800.0
2014-08-05 10:45:00,121.58,121.84,121.57,121.84,87100.0,105.021,105.2456,105.0124,105.2456,87100.0
2014-08-05 10:50:00,121.86,121.87,121.69,121.78,49100.0,105.2629,105.2715,105.1161,105.1938,49100.0
2014-08-05 10:55:00,121.77,121.78,121.54,121.65,70600.0,105.1852,105.1938,104.9865,105.0815,70600.0
2014-08-05 11:00:00,121.67,121.67,121.4,121.5,55700.0,105.0988,105.0988,104.8656,104.9519,55700.0
2014-08-05 11:05:00,121.49,121.56,121.35,121.39,33800.0,104.9433,105.0038,104.8224,104.8569,33800.0
2014-08-05 11:10:00,121.4,121.72,121.34,121.72,37000.0,104.8656,105.142,104.8137,105.142,37000.0
2014-08-05 11:15:00,121.75,121.83,121.7,121.78,42800.0,105.1679,105.237,105.1247,105.1938,42800.0
2014-08-05 11:20:00,121.77,121.98,121.77,121.88,45500.0,105.1852,105.3666,105.1852,105.2802,45500.0
2014-08-05 11:25:00,121.87,121.87,121.64,121.68,48600.0,105.2715,105.2715,105.0729,105.1074,48600.0
2014-08-05 11:30:00,121.7,121.8,121.63,121.66,27000.0,105.1247,105.2111,105.0642,105.0901,27000.0
2014-08-05 11:35:00,121.67,121.68,121.52,121.57,25000.0,105.0988,105.1074,104.9692,105.0124,25000.0
2014-08-05 11:40:00,121.57,121.7,121.54,121.67,36900.0,105.0124,105.1247,104.9865,105.0988,36900.0
2014-08-05 11:45:00,121.66,121.67,121.41,121.46,27600.0,105.0901,105.0988,104.8742,104.9174,27600.0
2014-08-05 11:50:00,121.48,121.58,121.46,121.47,23100.0,104.9347,105.021,104.9174,104.926,23100.0
2014-08-05 11:55:00,121.47,121.47,121.38,121.42,28700.0,104.926,104.926,104.8483,104.8828,28700.0
2014-08-05 12:00:00,121.41,121.53,121.31,121.31,39300.0,104.8742,104.9779,104.7878,104.7878,39300.0
2014-08-05 12:05:00,121.35,121.35,121.18,121.24,42900.0,104.8224,104.8224,104.6755,104.7273,42900.0
2014-08-05 12:10:00,121.24,121.3,121.19,121.22,25900.0,104.7273,104.7792,104.6842,104.7101,25900.0
2014-08-05 12:15:00,121.22,121.24,121.15,121.23,30900.0,104.7101,104.7273,104.6496,104.7187,30900.0
2014-08-05 12:20:00,121.23,121.24,121.0,121.0,40700.0,104.7187,104.7273,104.52,104.52,40700.0
2014-08-05 12:25:00,121.01,121.18,121.0,121.18,25900.0,104.5287,104.6755,104.52,104.6755,25900.0
2014-08-05 12:30:00,121.17,121.2,121.12,121.17,23700.0,104.6669,104.6928,104.6237,104.6669,23700.0
2014-08-05 12:35:00,121.19,121.19,121.05,121.09,42600.0,104.6842,104.6842,104.5632,104.5978,42600.0
2014-08-05 12:40:00,121.09,121.22,121.09,121.19,19100.0,104.5978,104.7101,104.5978,104.6842,19100.0
2014-08-05 12:45:00,121.18,121.27,121.13,121.22,23500.0,104.6755,104.7533,104.6323,104.7101,23500.0
2014-08-05 12:50:00,121.2,121.27,121.19,121.27,19600.0,104.6928,104.7533,104.6842,104.7533,19600.0
2014-08-05 12:55:00,121.28,121.34,121.22,121.32,21200.0,104.7619,104.8137,104.7101,104.7965,21200.0
2014-08-05 13:00:00,121.33,121.37,121.15,121.17,16700.0,104.8051,104.8396,104.6496,104.6669,16700.0
2014-08-05 13:05:00,121.17,121.32,121.14,121.25,41100.0,104.6669,104.7965,104.641,104.736,41100.0
2014-08-05 13:10:00,121.26,121.35,121.25,121.27,26600.0,104.7446,104.8224,104.736,104.7533,26600.0
2014-08-05 13:15:00,121.28,121.45,121.25,121.42,34600.0,104.7619,104.9087,104.736,104.8828,34600.0
2014-08-05 13:20:00,121.42,121.54,121.35,121.4,27700.0,104.8828,104.9865,104.8224,104.8656,27700.0
2014-08-05 13:25:00,121.39,121.5,121.38,121.5,27000.0,104.8569,104.9519,104.8483,104.9519,27000.0
2014-08-05 13:30:00,121.5,121.53,121.28,121.31,26000.0,104.9519,104.9779,104.7619,104.7878,26000.0
2014-08-05 13:35:00,121.3,121.33,120.82,120.82,71400.0,104.7792,104.8051,104.3646,104.3646,71400.0
2014-08-05 13:40:00,120.81,121.05,120.75,121.03,264700.0,104.3559,104.5632,104.3041,104.546,264700.0
2014-08-05 13:45:00,121.01,121.16,120.99,121.0,58100.0,104.5287,104.6582,104.5114,104.52,58100.0
2014-08-05 13:50:00,121.0,121.12,120.97,121.02,69000.0,104.52,104.6237,104.4941,104.5373,69000.0
2014-08-05 13:55:00,121.05,121.11,120.94,120.98,60600.0,104.5632,104.6151,104.4682,104.5028,60600.0
2014-08-05 14:00:00,120.98,121.08,120.88,120.94,86400.0,104.5028,104.5891,104.4164,104.4682,86400.0
2014-08-05 14:05:00,120.91,120.95,120.79,120.85,132500.0,104.4423,104.4768,104.3386,104.3905,132500.0
2014-08-05 14:10:00,120.86,121.05,120.85,121.04,73600.0,104.3991,104.5632,104.3905,104.5546,73600.0
2014-08-05 14:15:00,121.03,121.06,120.9,121.01,44700.0,104.546,104.5719,104.4337,104.5287,44700.0
2014-08-05 14:20:00,121.0,121.11,120.97,121.0,41900.0,104.52,104.6151,104.4941,104.52,41900.0
2014-08-05 14:25:00,120.98,121.13,120.9,121.09,51800.0,104.5028,104.6323,104.4337,104.5978,51800.0
2014-08-05 14:30:00,121.09,121.27,121.04,121.13,48100.0,104.5978,104.7533,104.5546,104.6323,48100.0
2014-08-05 14:35:00,121.13,121.2,121.08,121.11,45200.0,104.6323,104.6928,104.5891,104.6151,45200.0
2014-08-05 14:40:00,121.09,121.14,121.01,121.09,26400.0,104.5978,104.641,104.5287,104.5978,26400.0
2014-08-05 14:45:00,121.11,121.14,121.03,121.09,28800.0,104.6151,104.641,104.546,104.5978,28800.0
2014-08-05 14:50:00,121.09,121.09,120.95,121.0,42900.0,104.5978,104.5978,104.4768,104.52,42900.0
2014-08-05 14:55:00,121.0,121.12,120.98,121.0,45300.0,104.52,104.6237,104.5028,104.52,45300.0
2014-08-05 15:00:00,120.99,121.0,120.86,120.92,46200.0,104.5114,104.52,104.3991,104.4509,46200.0
2014-08-05 15:05:00,120.92,121.0,120.8,120.81,67000.0,104.4509,104.52,104.3473,104.3559,67000.0
2014-08-05 15:10:00,120.8,120.95,120.8,120.9,62700.0,104.3473,104.4768,104.3473,104.4337,62700.0
2014-08-05 15:15:00,120.91,121.11,120.88,121.1,51500.0,104.4423,104.6151,104.4164,104.6064,51500.0
2014-08-05 15:20:00,121.06,121.22,121.0,121.05,71700.0,104.5719,104.7101,104.52,104.5632,71700.0
2014-08-05 15:25:00,121.05,121.12,120.96,121.0,89000.0,104.5632,104.6237,104.4855,104.52,89000.0
2014-08-05 15:30:00,121.01,121.16,121.0,121.1,82500.0,104.5287,104.6582,104.52,104.6064,82500.0
2014-08-05 15:35:00,121.12,121.36,121.12,121.2,75000.0,104.6237,104.831,104.6237,104.6928,75000.0
2014-08-05 15:40:00,121.21,121.31,121.18,121.25,74200.0,104.7014,104.7878,104.6755,104.736,74200.0
2014-08-05 15:45:00,121.25,121.32,121.15,121.24,118400.0,104.736,104.7965,104.6496,104.7273,118400.0
2014-08-05 15:50:00,121.23,121.31,121.21,121.23,150000.0,104.7187,104.7878,104.7014,104.7187,150000.0
2014-08-05 15:55:00,121.23,121.44,121.2,121.21,334000.0,104.7187,104.9001,104.6928,104.7014,334000.0
2014-08-06 09:30:00,119.35,119.59,118.55,118.91,297500.0,103.7307,103.9393,103.0354,103.3483,297500.0
2014-08-06 09:35:00,118.92,119.08,118.54,119.0,141600.0,103.357,103.4961,103.0267,103.4265,141600.0
2014-08-06 09:40:00,119.0,119.04,118.47,118.59,159300.0,103.4265,103.4613,102.9659,103.0702,159300.0
2014-08-06 09:45:00,118.55,119.07,118.53,118.96,184000.0,103.0354,103.4874,103.018,103.3918,184000.0
2014-08-06 09:50:00,118.98,119.06,118.89,118.91,116000.0,103.4091,103.4787,103.3309,103.3483,116000.0
2014-08-06 09:55:00,118.89,118.91,118.69,118.69,116200.0,103.3309,103.3483,103.1571,103.1571,116200.0
2014-08-06 10:00:00,118.73,119.1,118.73,119.09,99600.0,103.1919,103.5134,103.1919,103.5047,99600.0
2014-08-06 10:05:00,119.09,119.33,119.07,119.14,92900.0,103.5047,103.7133,103.4874,103.5482,92900.0
2014-08-06 10:10:00,119.15,119.25,119.01,119.04,73700.0,103.5569,103.6438,103.4352,103.4613,73700.0
2014-08-06 10:15:00,119.04,119.12,118.8,118.85,96800.0,103.4613,103.5308,103.2527,103.2962,96800.0
2014-08-06 10:20:00,118.88,119.14,118.85,119.14,69900.0,103.3222,103.5482,103.2962,103.5482,69900.0
2014-08-06 10:25:00,119.09,119.29,119.09,119.22,70900.0,103.5047,103.6786,103.5047,103.6177,70900.0
2014-08-06 10:30:00,119.22,119.33,119.11,119.19,69200.0,103.6177,103.7133,103.5221,103.5917,69200.0
2014-08-06 10:35:00,119.17,119.18,118.91,119.04,41900.0,103.5743,103.583,103.3483,103.4613,41900.0
2014-08-06 10:40:00,119.04,119.04,118.86,119.04,67200.0,103.4613,103.4613,103.3048,103.4613,67200.0
2014-08-06 10:45:00,119.03,119.15,118.89,119.03,71600.0,103.4526,103.5569,103.3309,103.4526,71600.0
2014-08-06 10:50:00,119.02,119.11,118.99,119.08,39800.0,103.4439,103.5221,103.4178,103.4961,39800.0
2014-08-06 10:55:00,119.08,119.36,119.0,119.36,56100.0,103.4961,103.7394,103.4265,103.7394,56100.0
2014-08-06 11:00:00,119.34,119.34,119.08,119.2,108600.0,103.722,103.722,103.4961,103.6004,108600.0
2014-08-06 11:05:00,119.22,119.34,119.19,119.2,45300.0,103.6177,103.722,103.5917,103.6004,45300.0
2014-08-06 11:10:00,119.19,119.23,119.04,119.06,49500.0,103.5917,103.6264,103.4613,103.4787,49500.0
2014-08-06 11:15:00,119.06,119.07,118.9,118.96,58500.0,103.4787,103.4874,103.3396,103.3918,58500.0
2014-08-06 11:20:00,118.96,119.01,118.9,118.94,41100.0,103.3918,103.4352,103.3396,103.3744,41100.0
2014-08-06 11:25:00,118.94,118.98,118.56,118.56,82000.0,103.3744,103.4091,103.0441,103.0441,82000.0
2014-08-06 11:30:00,118.59,118.83,118.55,118.81,53500.0,103.0702,103.2788,103.0354,103.2614,53500.0
2014-08-06 11:35:00,118.83,118.87,118.77,118.82,37300.0,103.2788,103.3135,103.2266,103.2701,37300.0
2014-08-06 11:40:00,118.81,119.09,118.81,119.06,48200.0,103.2614,103.5047,103.2614,103.4787,48200.0
2014-08-06 11:45:00,119.06,119.18,118.89,118.98,75300.0,103.4787,103.583,103.3309,103.4091,75300.0
2014-08-06 11:50:00,118.96,119.0,118.86,118.93,30600.0,103.3918,103.4265,103.3048,103.3657,30600.0
2014-08-06 11:55:00,118.94,119.03,118.92,119.0,36400.0,103.3744,103.4526,103.357,103.4265,36400.0
2014-08-06 12:00:00,119.01,119.07,118.91,118.94,50400.0,103.4352,103.4874,103.3483,103.3744,50400.0
2014-08-06 12:05:00,118.95,119.01,118.86,118.86,43700.0,103.3831,103.4352,103.3048,103.3048,43700.0
2014-08-06 12:10:00,118.86,118.89,118.63,118.66,40100.0,103.3048,103.3309,103.1049,103.131,40100.0
2014-08-06 12:15:00,118.65,118.72,118.53,118.63,69900.0,103.1223,103.1832,103.018,103.1049,69900.0
2014-08-06 12:20:00,118.62,118.79,118.51,118.71,49800.0,103.0963,103.244,103.0007,103.1745,49800.0
2014-08-06 12:25:00,118.71,118.71,118.54,118.63,46500.0,103.1745,103.1745,103.0267,103.1049,46500.0
2014-08-06 12:30:00,118.64,118.83,118.61,118.83,34500.0,103.1136,103.2788,103.0876,103.2788,34500.0
2014-08-06 12:35:00,118.81,118.83,118.62,118.66,68600.0,103.2614,103.2788,103.0963,103.131,68600.0
2014-08-06 12:40:00,118.66,118.66,118.55,118.61,48700.0,103.131,103.131,103.0354,103.0876,48700.0
2014-08-06 12:45:00,118.62,118.63,118.5,118.5,50500.0,103.0963,103.1049,102.992,102.992,50500.0
2014-08-06 12:50:00,118.51,118.51,118.32,118.34,101100.0,103.0007,103.0007,102.8355,102.8529,101100.0
2014-08-06 12:55:00,118.36,118.36,118.21,118.3,119300.0,102.8703,102.8703,102.7399,102.8181,119300.0
2014-08-06 13:00:00,118.25,118.38,118.21,118.23,50200.0,102.7747,102.8877,102.7399,102.7573,50200.0
2014-08-06 13:05:00,118.22,118.32,118.18,118.28,57600.0,102.7486,102.8355,102.7138,102.8008,57600.0
2014-08-06 13:10:00,118.29,118.39,118.25,118.27,34700.0,102.8094,102.8964,102.7747,102.7921,34700.0
2014-08-06 13:15:00,118.27,118.38,118.27,118.33,32600.0,102.7921,102.8877,102.7921,102.8442,32600.0
2014-08-06 13:20:00,118.33,118.33,118.25,118.32,32900.0,102.8442,102.8442,102.7747,102.8355,32900.0
2014-08-06 13:25:00,118.33,118.33,118.15,118.16,63500.0,102.8442,102.8442,102.6878,102.6965,63500.0
2014-08-06 13:30:00,118.15,118.16,118.05,118.11,82500.0,102.6878,102.6965,102.6009,102.653,82500.0
2014-08-06 13:35:00,118.12,118.26,118.11,118.2,40600.0,102.6617,102.7834,102.653,102.7312,40600.0
2014-08-06 13:40:00,118.21,118.24,118.12,118.12,40400.0,102.7399,102.766,102.6617,102.6617,40400.0
2014-08-06 13:45:00,118.13,118.15,118.02,118.08,46800.0,102.6704,102.6878,102.5748,102.6269,46800.0
2014-08-06 13:50:00,118.08,118.12,118.01,118.01,34200.0,102.6269,102.6617,102.5661,102.5661,34200.0
2014-08-06 13:55:00,118.02,118.11,118.01,118.08,37800.0,102.5748,102.653,102.5661,102.6269,37800.0
2014-08-06 14:00:00,118.07,118.25,118.04,118.23,39600.0,102.6182,102.7747,102.5922,102.7573,39600.0
2014-08-06 14:05:00,118.24,118.28,118.19,118.2,43700.0,102.766,102.8008,102.7225,102.7312,43700.0
2014-08-06 14:10:00,118.18,118.18,118.06,118.12,28700.0,102.7138,102.7138,102.6095,102.6617,28700.0
2014-08-06 14:15:00,118.15,118.19,118.08,118.11,27900.0,102.6878,102.7225,102.6269,102.653,27900.0
2014-08-06 14:20:00,118.14,118.14,118.03,118.03,35800.0,102.6791,102.6791,102.5835,102.5835,35800.0
2014-08-06 14:25:00,118.04,118.12,117.96,118.11,109800.0,102.5922,102.6617,102.5226,102.653,109800.0
2014-08-06 14:30:00,118.12,118.17,117.95,117.97,58100.0,102.6617,102.7051,102.5139,102.5313,58100.0
2014-08-06 14:35:00,117.96,118.04,117.87,118.04,50100.0,102.5226,102.5922,102.4444,102.5922,50100.0
2014-08-06 14:40:00,118.0,118.24,118.0,118.23,53600.0,102.5574,102.766,102.5574,102.7573,53600.0
2014-08-06 14:45:00,118.21,118.27,118.18,118.19,45700.0,102.7399,102.7921,102.7138,102.7225,45700.0
2014-08-06 14:50:00,118.2,118.26,118.17,118.24,30900.0,102.7312,102.7834,102.7051,102.766,30900.0
2014-08-06 14:55:00,118.23,118.24,118.1,118.13,34600.0,102.7573,102.766,102.6443,102.6704,34600.0
2014-08-06 15:00:00,118.11,118.22,118.09,118.21,29800.0,102.653,102.7486,102.6356,102.7399,29800.0
2014-08-06 15:05:00,118.22,118.25,118.16,118.18,40000.0,102.7486,102.7747,102.6965,102.7138,40000.0
2014-08-06 15:10:00,118.17,118.19,118.13,118.15,39700.0,102.7051,102.7225,102.6704,102.6878,39700.0
2014-08-06 15:15:00,118.16,118.23,118.13,118.22,41400.0,102.6965,102.7573,102.6704,102.7486,41400.0
2014-08-06 15:20:00,118.21,118.24,118.19,118.2,50500.0,102.7399,102.766,102.7225,102.7312,50500.0
2014-08-06 15:25:00,118.21,118.32,118.2,118.29,67900.0,102.7399,102.8355,102.7312,102.8094,67900.0
2014-08-06 15:30:00,118.28,118.29,118.1,118.1,80100.0,102.8008,102.8094,102.6443,102.6443,80100.0
2014-08-06 15:35:00,118.1,118.19,118.09,118.14,88400.0,102.6443,102.7225,102.6356,102.6791,88400.0
2014-08-06 15:40:00,118.14,118.22,118.13,118.22,62800.0,102.6791,102.7486,102.6704,102.7486,62800.0
2014-08-06 15:45:00,118.23,118.28,118.2,118.22,72500.0,102.7573,102.8008,102.7312,102.7486,72500.0
2014-08-06 15:50:00,118.21,118.3,118.21,118.28,100400.0,102.7399,102.8181,102.7399,102.8008,100400.0
2014-08-06 15:55:00,118.28,118.39,118.27,118.33,312500.0,102.8008,102.8964,102.7921,102.8442,312500.0
2014-08-07 09:30:00,119.0,119.43,118.91,119.12,213800.0,103.4265,103.8003,103.3483,103.5308,213800.0
2014-08-07 09:35:00,119.18,119.39,118.87,119.24,89900.0,103.583,103.7655,103.3135,103.6351,89900.0
2014-08-07 09:40:00,119.24,119.35,119.0,119.17,87600.0,103.6351,103.7307,103.4265,103.5743,87600.0
2014-08-07 09:45:00,119.15,119.38,119.04,119.19,50600.0,103.5569,103.7568,103.4613,103.5917,50600.0
2014-08-07 09:50:00,119.21,119.62,119.12,119.53,72100.0,103.609,103.9654,103.5308,103.8872,72100.0
2014-08-07 09:55:00,119.54,120.06,119.54,120.01,113200.0,103.8959,104.3478,103.8959,104.3043,113200.0
2014-08-07 10:00:00,120.01,120.1,119.8,119.81,72500.0,104.3043,104.3826,104.1218,104.1305,72500.0
2014-08-07 10:05:00,119.82,120.04,119.79,119.91,80100.0,104.1392,104.3304,104.1131,104.2174,80100.0
2014-08-07 10:10:00,119.9,119.97,119.73,119.86,75800.0,104.2087,104.2696,104.061,104.174,75800.0
2014-08-07 10:15:00,119.87,119.95,119.75,119.8,54200.0,104.1827,104.2522,104.0784,104.1218,54200.0
2014-08-07 10:20:00,119.78,119.97,119.77,119.96,40400.0,104.1044,104.2696,104.0958,104.2609,40400.0
2014-08-07 10:25:00,119.96,119.97,119.8,119.9,57200.0,104.2609,104.2696,104.1218,104.2087,57200.0
2014-08-07 10:30:00,119.91,119.93,119.74,119.93,37700.0,104.2174,104.2348,104.0697,104.2348,37700.0
2014-08-07 10:35:00,119.93,120.06,119.91,120.02,40400.0,104.2348,104.3478,104.2174,104.313,40400.0
2014-08-07 10:40:00,120.02,120.15,119.88,119.91,73100.0,104.313,104.426,104.1914,104.2174,73100.0
2014-08-07 10:45:00,119.88,119.99,119.72,119.85,74400.0,104.1914,104.287,104.0523,104.1653,74400.0
2014-08-07 10:50:00,119.84,119.87,119.5,119.65,69000.0,104.1566,104.1827,103.8611,103.9915,69000.0
2014-08-07 10:55:00,119.62,119.81,119.58,119.73,39600.0,103.9654,104.1305,103.9306,104.061,39600.0
2014-08-07 11:00:00,119.71,119.77,119.65,119.76,46300.0,104.0436,104.0958,103.9915,104.0871,46300.0
2014-08-07 11:05:00,119.79,119.84,119.62,119.79,48000.0,104.1131,104.1566,103.9654,104.1131,48000.0
2014-08-07 11:10:00,119.82,119.83,119.64,119.64,44300.0,104.1392,104.1479,103.9828,103.9828,44300.0
2014-08-07 11:15:00,119.62,119.77,119.61,119.74,43700.0,103.9654,104.0958,103.9567,104.0697,43700.0
2014-08-07 11:20:00,119.76,119.94,119.76,119.89,42100.0,104.0871,104.2435,104.0871,104.2001,42100.0
2014-08-07 11:25:00,119.9,119.92,119.71,119.8,39200.0,104.2087,104.2261,104.0436,104.1218,39200.0
2014-08-07 11:30:00,119.78,120.0,119.78,119.96,33100.0,104.1044,104.2957,104.1044,104.2609,33100.0
2014-08-07 11:35:00,119.94,120.08,119.89,119.96,55000.0,104.2435,104.3652,104.2001,104.2609,55000.0
2014-08-07 11:40:00,119.96,119.97,119.78,119.86,32700.0,104.2609,104.2696,104.1044,104.174,32700.0
2014-08-07 11:45:00,119.87,119.88,119.56,119.68,67200.0,104.1827,104.1914,103.9132,104.0175,67200.0
2014-08-07 11:50:00,119.68,119.72,119.51,119.54,43100.0,104.0175,104.0523,103.8698,103.8959,43100.0
2014-08-07 11:55:00,119.54,119.85,119.52,119.85,44400.0,103.8959,104.1653,103.8785,104.1653,44400.0
2014-08-07 12:00:00,119.83,119.92,119.71,119.88,39700.0,104.1479,104.2261,104.0436,104.1914,39700.0
2014-08-07 12:05:00,119.91,120.01,119.88,120.01,71900.0,104.2174,104.3043,104.1914,104.3043,71900.0
2014-08-07 12:10:00,120.0,120.02,119.86,119.86,31700.0,104.2957,104.313,104.174,104.174,31700.0
2014-08-07 12:15:00,119.86,119.89,119.62,119.63,43000.0,104.174,104.2001,103.9654,103.9741,43000.0
2014-08-07 12:20:00,119.63,119.87,119.59,119.84,23600.0,103.9741,104.1827,103.9393,104.1566,23600.0
2014-08-07 12:25:00,119.86,119.98,119.85,119.87,19200.0,104.174,104.2783,104.1653,104.1827,19200.0
2014-08-07 12:30:00,119.86,119.89,119.63,119.66,34700.0,104.174,104.2001,103.9741,104.0002,34700.0
2014-08-07 12:35:00,119.63,119.68,119.6,119.63,40400.0,103.9741,104.0175,103.948,103.9741,40400.0
2014-08-07 12:40:00,119.63,119.79,119.6,119.77,18800.0,103.9741,104.1131,103.948,104.0958,18800.0
2014-08-07 12:45:00,119.78,119.81,119.7,119.76,22100.0,104.1044,104.1305,104.0349,104.0871,22100.0
2014-08-07 12:50:00,119.75,119.81,119.66,119.81,14400.0,104.0784,104.1305,104.0002,104.1305,14400.0
2014-08-07 12:55:00,119.83,119.83,119.73,119.78,18200.0,104.1479,104.1479,104.061,104.1044,18200.0
2014-08-07 13:00:00,119.81,119.99,119.79,119.97,26600.0,104.1305,104.287,104.1131,104.2696,26600.0
2014-08-07 13:05:00,119.97,120.0,119.89,119.99,23400.0,104.2696,104.2957,104.2001,104.287,23400.0
2014-08-07 13:10:00,119.99,120.03,119.92,120.0,25000.0,104.287,104.3217,104.2261,104.2957,25000.0
2014-08-07 13:15:00,119.98,120.11,119.98,120.06,22600.0,104.2783,104.3913,104.2783,104.3478,22600.0
2014-08-07 13:20:00,120.06,120.09,119.97,120.08,27900.0,104.3478,104.3739,104.2696,104.3652,27900.0
2014-08-07 13:25:00,120.08,120.2,120.02,120.14,28800.0,104.3652,104.4695,104.313,104.4173,28800.0
2014-08-07 13:30:00,120.15,120.22,120.12,120.13,23300.0,104.426,104.4869,104.4,104.4086,23300.0
2014-08-07 13:35:00,120.12,120.15,120.05,120.12,13300.0,104.4,104.426,104.3391,104.4,13300.0
2014-08-07 13:40:00,120.13,120.17,120.04,120.1,27000.0,104.4086,104.4434,104.3304,104.3826,27000.0
2014-08-07 13:45:00,120.13,120.13,120.01,120.04,22100.0,104.4086,104.4086,104.3043,104.3304,22100.0
2014-08-07 13:50:00,120.03,120.04,119.95,119.96,23900.0,104.3217,104.3304,104.2522,104.2609,23900.0
2014-08-07 13:55:00,119.95,120.03,119.91,120.01,25900.0,104.2522,104.3217,104.2174,104.3043,25900.0
2014-08-07 14:00:00,120.01,120.01,119.92,119.99,41000.0,104.3043,104.3043,104.2261,104.287,41000.0
2014-08-07 14:05:00,120.0,120.09,119.98,120.08,27500.0,104.2957,104.3739,104.2783,104.3652,27500.0
2014-08-07 14:10:00,120.06,120.16,120.05,120.16,37800.0,104.3478,104.4347,104.3391,104.4347,37800.0
2014-08-07 14:15:00,120.14,120.19,120.09,120.12,36900.0,104.4173,104.4608,104.3739,104.4,36900.0
2014-08-07 14:20:00,120.12,120.15,120.09,120.11,26100.0,104.4,104.426,104.3739,104.3913,26100.0
2014-08-07 14:25:00,120.1,120.12,120.03,120.1,23100.0,104.3826,104.4,104.3217,104.3826,23100.0
2014-08-07 14:30:00,120.1,120.1,120.01,120.01,33300.0,104.3826,104.3826,104.3043,104.3043,33300.0
2014-08-07 14:35:00,120.02,120.03,119.94,119.94,36400.0,104.313,104.3217,104.2435,104.2435,36400.0
2014-08-07 14:40:00,119.95,120.0,119.89,119.89,44900.0,104.2522,104.2957,104.2001,104.2001,44900.0
2014-08-07 14:45:00,119.9,119.98,119.89,119.96,28900.0,104.2087,104.2783,104.2001,104.2609,28900.0
2014-08-07 14:50:00,119.96,120.0,119.92,119.93,37000.0,104.2609,104.2957,104.2261,104.2348,37000.0
2014-08-07 14:55:00,119.93,119.93,119.78,119.79,46900.0,104.2348,104.2348,104.1044,104.1131,46900.0
2014-08-07 15:00:00,119.78,119.84,119.74,119.75,46100.0,104.1044,104.1566,104.0697,104.0784,46100.0
2014-08-07 15:05:00,119.74,119.81,119.5,119.63,64800.0,104.0697,104.1305,103.8611,103.9741,64800.0
2014-08-07 15:10:00,119.65,119.76,119.62,119.65,45200.0,103.9915,104.0871,103.9654,103.9915,45200.0
2014-08-07 15:15:00,119.64,119.73,119.56,119.71,55600.0,103.9828,104.061,103.9132,104.0436,55600.0
2014-08-07 15:20:00,119.71,119.71,119.48,119.57,80600.0,104.0436,104.0436,103.8437,103.9219,80600.0
2014-08-07 15:25:00,119.57,119.72,119.51,119.71,59000.0,103.9219,104.0523,103.8698,104.0436,59000.0
2014-08-07 15:30:00,119.71,119.74,119.6,119.71,53200.0,104.0436,104.0697,103.948,104.0436,53200.0
2014-08-07 15:35:00,119.71,119.78,119.62,119.76,71300.0,104.0436,104.1044,103.9654,104.0871,71300.0
2014-08-07 15:40:00,119.76,119.82,119.6,119.65,106300.0,104.0871,104.1392,103.948,103.9915,106300.0
2014-08-07 15:45:00,119.64,119.73,119.61,119.68,78100.0,103.9828,104.061,103.9567,104.0175,78100.0
2014-08-07 15:50:00,119.69,119.88,119.69,119.88,114900.0,104.0262,104.1914,104.0262,104.1914,114900.0
2014-08-07 15:55:00,119.88,119.97,119.73,119.84,250700.0,104.1914,104.2696,104.061,104.1566,250700.0
2014-08-08 09:30:00,119.8,120.04,119.55,119.74,111100.0,104.1218,104.3304,103.9045,104.0697,111100.0
2014-08-08 09:35:00,119.84,119.95,119.55,119.78,14600.0,104.1566,104.2522,103.9045,104.1044,14600.0
2014-08-08 09:40:00,119.73,119.78,119.3,119.48,31400.0,104.061,104.1044,103.6873,103.8437,31400.0
2014-08-08 09:45:00,119.45,119.65,119.31,119.65,62800.0,103.8176,103.9915,103.696,103.9915,62800.0
2014-08-08 09:50:00,119.64,119.83,119.62,119.73,42000.0,103.9828,104.1479,103.9654,104.061,42000.0
2014-08-08 09:55:00,119.73,119.85,119.55,119.56,41000.0,104.061,104.1653,103.9045,103.9132,41000.0
2014-08-08 10:00:00,119.59,119.73,119.44,119.7,45100.0,103.9393,104.061,103.8089,104.0349,45100.0
2014-08-08 10:05:00,119.72,119.86,119.53,119.53,21000.0,104.0523,104.174,103.8872,103.8872,21000.0
2014-08-08 10:10:00,119.56,119.67,119.5,119.5,37400.0,103.9132,104.0088,103.8611,103.8611,37400.0
2014-08-08 10:15:00,119.53,119.7,119.43,119.64,26100.0,103.8872,104.0349,103.8003,103.9828,26100.0
2014-08-08 10:20:00,119.63,119.69,119.47,119.69,40900.0,103.9741,104.0262,103.835,104.0262,40900.0
2014-08-08 10:25:00,119.69,119.69,119.33,119.37,35900.0,104.0262,104.0262,103.7133,103.7481,35900.0
2014-08-08 10:30:00,119.37,119.48,119.3,119.4,40700.0,103.7481,103.8437,103.6873,103.7742,40700.0
2014-08-08 10:35:00,119.4,119.58,119.28,119.56,38800.0,103.7742,103.9306,103.6699,103.9132,38800.0
2014-08-08 10:40:00,119.56,119.73,119.55,119.67,62200.0,103.9132,104.061,103.9045,104.0088,62200.0
2014-08-08 10:45:00,119.65,119.84,119.64,119.67,46900.0,103.9915,104.1566,103.9828,104.0088,46900.0
2014-08-08 10:50:00,119.69,119.9,119.69,119.74,28600.0,104.0262,104.2087,104.0262,104.0697,28600.0
2014-08-08 10:55:00,119.77,119.79,119.72,119.73,14200.0,104.0958,104.1131,104.0523,104.061,14200.0
2014-08-08 11:00:00,119.71,119.71,119.6,119.68,15900.0,104.0436,104.0436,103.948,104.0175,15900.0
2014-08-08 11:05:00,119.7,119.79,119.65,119.76,21600.0,104.0349,104.1131,103.9915,104.0871,21600.0
2014-08-08 11:10:00,119.78,119.95,119.75,119.79,38000.0,104.1044,104.2522,104.0784,104.1131,38000.0
2014-08-08 11:15:00,119.82,119.85,119.69,119.76,29200.0,104.1392,104.1653,104.0262,104.0871,29200.0
2014-08-08 11:20:00,119.75,119.78,119.59,119.65,25800.0,104.0784,104.1044,103.9393,103.9915,25800.0
2014-08-08 11:25:00,119.66,119.72,119.59,119.63,29600.0,104.0002,104.0523,103.9393,103.9741,29600.0
2014-08-08 11:30:00,119.63,119.7,119.57,119.7,33300.0,103.9741,104.0349,103.9219,104.0349,33300.0
2014-08-08 11:35:00,119.7,119.79,119.63,119.79,38100.0,104.0349,104.1131,103.9741,104.1131,38100.0
2014-08-08 11:40:00,119.79,119.88,119.71,119.74,57200.0,104.1131,104.1914,104.0436,104.0697,57200.0
2014-08-08 11:45:00,119.74,119.77,119.59,119.61,52000.0,104.0697,104.0958,103.9393,103.9567,52000.0
2014-08-08 11:50:00,119.61,119.61,119.52,119.54,42500.0,103.9567,103.9567,103.8785,103.8959,42500.0
2014-08-08 11:55:00,119.54,119.7,119.54,119.6,46200.0,103.8959,104.0349,103.8959,103.948,46200.0
2014-08-08 12:00:00,119.6,119.65,119.55,119.55,18000.0,103.948,103.9915,103.9045,103.9045,18000.0
2014-08-08 12:05:00,119.55,119.62,119.51,119.53,33400.0,103.9045,103.9654,103.8698,103.8872,33400.0
2014-08-08 12:10:00,119.53,119.55,119.5,119.53,18500.0,103.8872,103.9045,103.8611,103.8872,18500.0
2014-08-08 12:15:00,119.54,119.55,119.46,119.46,25300.0,103.8959,103.9045,103.8263,103.8263,25300.0
2014-08-08 12:20:00,119.48,119.51,119.41,119.47,34700.0,103.8437,103.8698,103.7829,103.835,34700.0
2014-08-08 12:25:00,119.47,119.5,119.41,119.43,24800.0,103.835,103.8611,103.7829,103.8003,24800.0
2014-08-08 12:30:00,119.43,119.59,119.41,119.55,32000.0,103.8003,103.9393,103.7829,103.9045,32000.0
2014-08-08 12:35:00,119.54,119.54,119.45,119.5,38400.0,103.8959,103.8959,103.8176,103.8611,38400.0
2014-08-08 12:40:00,119.5,119.54,119.48,119.54,26300.0,103.8611,103.8959,103.8437,103.8959,26300.0
2014-08-08 12:45:00,119.54,119.55,119.45,119.48,65300.0,103.8959,103.9045,103.8176,103.8437,65300.0
2014-08-08 12:50:00,119.49,119.58,119.47,119.55,32700.0,103.8524,103.9306,103.835,103.9045,32700.0
2014-08-08 12:55:00,119.56,119.56,119.49,119.53,27300.0,103.9132,103.9132,103.8524,103.8872,27300.0
2014-08-08 13:00:00,119.52,119.58,119.45,119.51,34900.0,103.8785,103.9306,103.8176,103.8698,34900.0
2014-08-08 13:05:00,119.5,119.63,119.5,119.59,40000.0,103.8611,103.9741,103.8611,103.9393,40000.0
2014-08-08 13:10:00,119.61,119.66,119.52,119.64,41500.0,103.9567,104.0002,103.8785,103.9828,41500.0
2014-08-08 13:15:00,119.65,119.98,119.62,119.97,70000.0,103.9915,104.2783,103.9654,104.2696,70000.0
2014-08-08 13:20:00,119.98,120.05,119.95,120.0,51000.0,104.2783,104.3391,104.2522,104.2957,51000.0
2014-08-08 13:25:00,120.0,120.27,119.96,120.27,85300.0,104.2957,104.5303,104.2609,104.5303,85300.0
2014-08-08 13:30:00,120.27,120.31,120.15,120.21,68700.0,104.5303,104.5651,104.426,104.4782,68700.0
2014-08-08 13:35:00,120.2,120.29,120.18,120.27,32400.0,104.4695,104.5477,104.4521,104.5303,32400.0
2014-08-08 13:40:00,120.28,120.31,120.2,120.24,50000.0,104.539,104.5651,104.4695,104.5042,50000.0
2014-08-08 13:45:00,120.25,120.29,120.25,120.27,39600.0,104.5129,104.5477,104.5129,104.5303,39600.0
2014-08-08 13:50:00,120.27,120.28,119.96,119.98,68700.0,104.5303,104.539,104.2609,104.2783,68700.0
2014-08-08 13:55:00,119.96,120.08,119.96,120.04,51000.0,104.2609,104.3652,104.2609,104.3304,51000.0
2014-08-08 14:00:00,120.05,120.08,119.96,120.04,53300.0,104.3391,104.3652,104.2609,104.3304,53300.0
2014-08-08 14:05:00,120.04,120.09,119.96,119.99,57900.0,104.3304,104.3739,104.2609,104.287,57900.0
2014-08-08 14:10:00,119.99,120.0,119.89,119.93,32600.0,104.287,104.2957,104.2001,104.2348,32600.0
2014-08-08 14:15:00,119.94,119.96,119.88,119.96,27800.0,104.2435,104.2609,104.1914,104.2609,27800.0
2014-08-08 14:20:00,119.96,120.1,119.95,120.1,37300.0,104.2609,104.3826,104.2522,104.3826,37300.0
2014-08-08 14:25:00,120.07,120.19,120.05,120.19,38100.0,104.3565,104.4608,104.3391,104.4608,38100.0
2014-08-08 14:30:00,120.18,120.23,120.13,120.14,47400.0,104.4521,104.4956,104.4086,104.4173,47400.0
2014-08-08 14:35:00,120.13,120.29,120.13,120.29,38400.0,104.4086,104.5477,104.4086,104.5477,38400.0
2014-08-08 14:40:00,120.28,120.41,120.23,120.24,82900.0,104.539,104.652,104.4956,104.5042,82900.0
2014-08-08 14:45:00,120.24,120.36,120.24,120.33,35800.0,104.5042,104.6085,104.5042,104.5825,35800.0
2014-08-08 14:50:00,120.34,120.35,120.25,120.3,49000.0,104.5912,104.5999,104.5129,104.5564,49000.0
2014-08-08 14:55:00,120.29,120.29,120.07,120.08,60800.0,104.5477,104.5477,104.3565,104.3652,60800.0
2014-08-08 15:00:00,120.08,120.11,120.04,120.07,42000.0,104.3652,104.3913,104.3304,104.3565,42000.0
2014-08-08 15:05:00,120.07,120.11,120.03,120.06,61600.0,104.3565,104.3913,104.3217,104.3478,61600.0
2014-08-08 15:10:00,120.07,120.15,120.02,120.12,55400.0,104.3565,104.426,104.313,104.4,55400.0
2014-08-08 15:15:00,120.14,120.28,120.13,120.23,54000.0,104.4173,104.539,104.4086,104.4956,54000.0
2014-08-08 15:20:00,120.23,120.31,120.23,120.3,42400.0,104.4956,104.5651,104.4956,104.5564,42400.0
2014-08-08 15:25:00,120.3,120.38,120.29,120.37,44000.0,104.5564,104.6259,104.5477,104.6172,44000.0
2014-08-08 15:30:00,120.37,120.45,120.37,120.42,62200.0,104.6172,104.6868,104.6172,104.6607,62200.0
2014-08-08 15:35:00,120.42,120.46,120.37,120.46,60300.0,104.6607,104.6955,104.6172,104.6955,60300.0
2014-08-08 15:40:00,120.46,120.5,120.41,120.46,81600.0,104.6955,104.7302,104.652,104.6955,81600.0
2014-08-08 15:45:00,120.48,120.58,120.46,120.58,82500.0,104.7128,104.7998,104.6955,104.7998,82500.0
2014-08-08 15:50:00,120.58,120.62,120.52,120.62,139800.0,104.7998,104.8345,104.7476,104.8345,139800.0
2014-08-08 15:55:00,120.62,120.65,120.59,120.62,205200.0,104.8345,104.8606,104.8084,104.8345,205200.0
2014-08-11 09:30:00,121.15,121.4,121.03,121.22,93100.0,105.2952,105.5124,105.1909,105.356,93100.0
2014-08-11 09:35:00,121.18,121.48,121.17,121.26,52600.0,105.3212,105.582,105.3125,105.3908,52600.0
2014-08-11 09:40:00,121.27,121.38,121.12,121.24,98000.0,105.3995,105.4951,105.2691,105.3734,98000.0
2014-08-11 09:45:00,121.25,121.44,121.2,121.2,69600.0,105.3821,105.5472,105.3386,105.3386,69600.0
2014-08-11 09:50:00,121.23,121.46,121.21,121.44,38100.0,105.3647,105.5646,105.3473,105.5472,38100.0
2014-08-11 09:55:00,121.46,121.67,121.46,121.59,66500.0,105.5646,105.7471,105.5646,105.6776,66500.0
2014-08-11 10:00:00,121.6,121.76,121.45,121.46,60400.0,105.6863,105.8253,105.5559,105.5646,60400.0
2014-08-11 10:05:00,121.48,121.54,121.45,121.52,29600.0,105.582,105.6341,105.5559,105.6167,29600.0
2014-08-11 10:10:00,121.51,121.55,121.43,121.43,33500.0,105.608,105.6428,105.5385,105.5385,33500.0
2014-08-11 10:15:00,121.44,121.53,121.36,121.4,40300.0,105.5472,105.6254,105.4777,105.5124,40300.0
2014-08-11 10:20:00,121.39,121.46,121.38,121.4,13300.0,105.5037,105.5646,105.4951,105.5124,13300.0
2014-08-11 10:25:00,121.4,121.43,121.35,121.4,40400.0,105.5124,105.5385,105.469,105.5124,40400.0
2014-08-11 10:30:00,121.4,121.41,121.3,121.3,35300.0,105.5124,105.5211,105.4255,105.4255,35300.0
2014-08-11 10:35:00,121.32,121.38,121.3,121.38,24800.0,105.4429,105.4951,105.4255,105.4951,24800.0
2014-08-11 10:40:00,121.39,121.4,121.31,121.32,11300.0,105.5037,105.5124,105.4342,105.4429,11300.0
2014-08-11 10:45:00,121.34,121.4,121.33,121.4,25400.0,105.4603,105.5124,105.4516,105.5124,25400.0
2014-08-11 10:50:00,121.39,121.47,121.3,121.36,35800.0,105.5037,105.5733,105.4255,105.4777,35800.0
2014-08-11 10:55:00,121.38,121.39,121.3,121.3,25900.0,105.4951,105.5037,105.4255,105.4255,25900.0
2014-08-11 11:00:00,121.3,121.34,121.25,121.28,43600.0,105.4255,105.4603,105.3821,105.4081,43600.0
2014-08-11 11:05:00,121.29,121.29,121.25,121.25,35600.0,105.4168,105.4168,105.3821,105.3821,35600.0
2014-08-11 11:10:00,121.25,121.29,121.2,121.23,42700.0,105.3821,105.4168,105.3386,105.3647,42700.0
2014-08-11 11:15:00,121.24,121.28,121.22,121.26,38500.0,105.3734,105.4081,105.356,105.3908,38500.0
2014-08-11 11:20:00,121.27,121.36,121.25,121.36,68100.0,105.3995,105.4777,105.3821,105.4777,68100.0
2014-08-11 11:25:00,121.36,121.37,121.3,121.31,49800.0,105.4777,105.4864,105.4255,105.4342,49800.0
2014-08-11 11:30:00,121.31,121.33,121.25,121.25,32700.0,105.4342,105.4516,105.3821,105.3821,32700.0
2014-08-11 11:35:00,121.25,121.27,121.2,121.2,27000.0,105.3821,105.3995,105.3386,105.3386,27000.0
2014-08-11 11:40:00,121.2,121.26,121.2,121.25,26700.0,105.3386,105.3908,105.3386,105.3821,26700.0
2014-08-11 11:45:00,121.26,121.29,121.23,121.27,29200.0,105.3908,105.4168,105.3647,105.3995,29200.0
2014-08-11 11:50:00,121.27,121.29,121.25,121.28,26500.0,105.3995,105.4168,105.3821,105.4081,26500.0
2014-08-11 11:55:00,121.29,121.31,121.25,121.25,18700.0,105.4168,105.4342,105.3821,105.3821,18700.0
2014-08-11 12:00:00,121.26,121.28,121.1,121.12,58300.0,105.3908,105.4081,105.2517,105.2691,58300.0
2014-08-11 12:05:00,121.12,121.24,121.11,121.21,32600.0,105.2691,105.3734,105.2604,105.3473,32600.0
2014-08-11 12:10:00,121.21,121.22,121.17,121.17,12600.0,105.3473,105.356,105.3125,105.3125,12600.0
2014-08-11 12:15:00,121.16,121.21,121.15,121.21,14600.0,105.3038,105.3473,105.2952,105.3473,14600.0
2014-08-11 12:20:00,121.23,121.33,121.21,121.31,18600.0,105.3647,105.4516,105.3473,105.4342,18600.0
2014-08-11 12:25:00,121.33,121.39,121.29,121.34,18600.0,105.4516,105.5037,105.4168,105.4603,18600.0
2014-08-11 12:30:00,121.34,121.35,121.27,121.35,17300.0,105.4603,105.469,105.3995,105.469,17300.0
2014-08-11 12:35:00,121.36,121.45,121.35,121.4,21200.0,105.4777,105.5559,105.469,105.5124,21200.0
2014-08-11 12:40:00,121.4,121.47,121.38,121.43,15300.0,105.5124,105.5733,105.4951,105.5385,15300.0
2014-08-11 12:45:00,121.44,121.46,121.37,121.4,17400.0,105.5472,105.5646,105.4864,105.5124,17400.0
2014-08-11 12:50:00,121.4,121.4,121.36,121.38,21500.0,105.5124,105.5124,105.4777,105.4951,21500.0
2014-08-11 12:55:00,121.38,121.41,121.35,121.36,12200.0,105.4951,105.5211,105.469,105.4777,12200.0
2014-08-11 13:00:00,121.35,121.37,121.33,121.35,15300.0,105.469,105.4864,105.4516,105.469,15300.0
2014-08-11 13:05:00,121.34,121.36,121.32,121.33,13900.0,105.4603,105.4777,105.4429,105.4516,13900.0
2014-08-11 13:10:00,121.34,121.34,121.31,121.32,11700.0,105.4603,105.4603,105.4342,105.4429,11700.0
2014-08-11 13:15:00,121.32,121.35,121.31,121.33,16800.0,105.4429,105.469,105.4342,105.4516,16800.0
2014-08-11 13:20:00,121.34,121.35,121.26,121.26,9300.0,105.4603,105.469,105.3908,105.3908,9300.0
2014-08-11 13:25:00,121.27,121.27,121.2,121.26,16700.0,105.3995,105.3995,105.3386,105.3908,16700.0
2014-08-11 13:30:00,121.26,121.29,121.2,121.24,15700.0,105.3908,105.4168,105.3386,105.3734,15700.0
2014-08-11 13:35:00,121.23,121.28,121.2,121.22,10900.0,105.3647,105.4081,105.3386,105.356,10900.0
2014-08-11 13:40:00,121.23,121.25,121.18,121.19,11400.0,105.3647,105.3821,105.3212,105.3299,11400.0
2014-08-11 13:45:00,121.19,121.21,121.13,121.16,22900.0,105.3299,105.3473,105.2778,105.3038,22900.0
2014-08-11 13:50:00,121.18,121.19,121.0,121.05,44800.0,105.3212,105.3299,105.1648,105.2082,44800.0
2014-08-11 13:55:00,121.03,121.03,120.95,121.02,30800.0,105.1909,105.1909,105.1213,105.1822,30800.0
2014-08-11 14:00:00,121.02,121.02,120.91,120.94,25200.0,105.1822,105.1822,105.0866,105.1126,25200.0
2014-08-11 14:05:00,120.96,121.01,120.93,120.99,9900.0,105.13,105.1735,105.1039,105.1561,9900.0
2014-08-11 14:10:00,120.99,121.03,120.94,120.96,17700.0,105.1561,105.1909,105.1126,105.13,17700.0
2014-08-11 14:15:00,120.96,121.05,120.92,121.01,10600.0,105.13,105.2082,105.0953,105.1735,10600.0
2014-08-11 14:20:00,121.03,121.04,120.98,121.01,8400.0,105.1909,105.1996,105.1474,105.1735,8400.0
2014-08-11 14:25:00,121.01,121.02,120.91,120.96,18800.0,105.1735,105.1822,105.0866,105.13,18800.0
2014-08-11 14:30:00,120.95,120.96,120.91,120.94,17600.0,105.1213,105.13,105.0866,105.1126,17600.0
2014-08-11 14:35:00,120.93,120.98,120.91,120.94,10000.0,105.1039,105.1474,105.0866,105.1126,10000.0
2014-08-11 14:40:00,120.93,121.0,120.9,120.99,17800.0,105.1039,105.1648,105.0779,105.1561,17800.0
2014-08-11 14:45:00,121.0,121.03,120.99,120.99,15100.0,105.1648,105.1909,105.1561,105.1561,15100.0
2014-08-11 14:50:00,120.99,121.01,120.88,120.92,22600.0,105.1561,105.1735,105.0605,105.0953,22600.0
2014-08-11 14:55:00,120.91,120.93,120.86,120.86,15000.0,105.0866,105.1039,105.0431,105.0431,15000.0
2014-08-11 15:00:00,120.87,120.94,120.85,120.94,27900.0,105.0518,105.1126,105.0344,105.1126,27900.0
2014-08-11 15:05:00,120.94,121.0,120.92,120.95,18600.0,105.1126,105.1648,105.0953,105.1213,18600.0
2014-08-11 15:10:00,120.97,121.0,120.93,120.98,17400.0,105.1387,105.1648,105.1039,105.1474,17400.0
2014-08-11 15:15:00,120.98,121.02,120.96,121.01,22600.0,105.1474,105.1822,105.13,105.1735,22600.0
2014-08-11 15:20:00,121.01,121.02,120.96,120.98,16900.0,105.1735,105.1822,105.13,105.1474,16900.0
2014-08-11 15:25:00,120.98,121.03,120.93,120.94,26700.0,105.1474,105.1909,105.1039,105.1126,26700.0
2014-08-11 15:30:00,120.94,120.99,120.94,120.95,24000.0,105.1126,105.1561,105.1126,105.1213,24000.0
2014-08-11 15:35:00,120.96,120.97,120.93,120.95,24100.0,105.13,105.1387,105.1039,105.1213,24100.0
2014-08-11 15:40:00,120.94,120.95,120.81,120.82,31600.0,105.1126,105.1213,104.9997,105.0083,31600.0
2014-08-11 15:45:00,120.81,120.85,120.75,120.79,47500.0,104.9997,105.0344,104.9475,104.9823,47500.0
2014-08-11 15:50:00,120.8,120.87,120.78,120.84,52900.0,104.991,105.0518,104.9736,105.0257,52900.0
2014-08-11 15:55:00,120.84,120.85,120.76,120.8,62600.0,105.0257,105.0344,104.9562,104.991,62600.0
2014-08-12 09:30:00,120.51,120.61,120.01,120.49,85900.0,104.7389,104.8258,104.3043,104.7215,85900.0
2014-08-12 09:35:00,120.5,120.74,120.38,120.72,27800.0,104.7302,104.9388,104.6259,104.9214,27800.0
2014-08-12 09:40:00,120.74,120.84,120.55,120.68,35200.0,104.9388,105.0257,104.7737,104.8867,35200.0
2014-08-12 09:45:00,120.65,120.92,120.65,120.88,37300.0,104.8606,105.0953,104.8606,105.0605,37300.0
2014-08-12 09:50:00,120.91,120.93,120.59,120.63,48700.0,105.0866,105.1039,104.8084,104.8432,48700.0
2014-08-12 09:55:00,120.62,120.9,120.55,120.85,20300.0,104.8345,105.0779,104.7737,105.0344,20300.0
2014-08-12 10:00:00,120.85,120.85,120.67,120.84,29500.0,105.0344,105.0344,104.878,105.0257,29500.0
2014-08-12 10:05:00,120.85,120.94,120.55,120.59,62600.0,105.0344,105.1126,104.7737,104.8084,62600.0
2014-08-12 10:10:00,120.56,120.65,120.54,120.6,20500.0,104.7824,104.8606,104.765,104.8171,20500.0
2014-08-12 10:15:00,120.62,120.69,120.5,120.62,32900.0,104.8345,104.8954,104.7302,104.8345,32900.0
2014-08-12 10:20:00,120.61,120.74,120.59,120.7,14400.0,104.8258,104.9388,104.8084,104.904,14400.0
2014-08-12 10:25:00,120.69,120.73,120.61,120.68,23500.0,104.8954,104.9301,104.8258,104.8867,23500.0
2014-08-12 10:30:00,120.66,120.67,120.46,120.58,60000.0,104.8693,104.878,104.6955,104.7998,60000.0
2014-08-12 10:35:00,120.58,120.67,120.53,120.53,24200.0,104.7998,104.878,104.7563,104.7563,24200.0
2014-08-12 10:40:00,120.53,120.6,120.44,120.44,47500.0,104.7563,104.8171,104.6781,104.6781,47500.0
2014-08-12 10:45:00,120.45,120.47,120.39,120.4,20200.0,104.6868,104.7041,104.6346,104.6433,20200.0
2014-08-12 10:50:00,120.39,120.44,120.33,120.41,17800.0,104.6346,104.6781,104.5825,104.652,17800.0
2014-08-12 10:55:00,120.42,120.61,120.42,120.6,22900.0,104.6607,104.8258,104.6607,104.8171,22900.0
2014-08-12 11:00:00,120.56,120.58,120.26,120.28,25200.0,104.7824,104.7998,104.5216,104.539,25200.0
2014-08-12 11:05:00,120.3,120.3,120.18,120.27,17300.0,104.5564,104.5564,104.4521,104.5303,17300.0
2014-08-12 11:10:00,120.25,120.36,120.23,120.33,25300.0,104.5129,104.6085,104.4956,104.5825,25300.0
2014-08-12 11:15:00,120.32,120.37,120.2,120.37,21900.0,104.5738,104.6172,104.4695,104.6172,21900.0
2014-08-12 11:20:00,120.37,120.42,120.32,120.35,12000.0,104.6172,104.6607,104.5738,104.5999,12000.0
2014-08-12 11:25:00,120.32,120.37,120.24,120.31,21000.0,104.5738,104.6172,104.5042,104.5651,21000.0
2014-08-12 11:30:00,120.32,120.4,120.26,120.29,14800.0,104.5738,104.6433,104.5216,104.5477,14800.0
2014-08-12 11:35:00,120.27,120.35,120.25,120.31,10200.0,104.5303,104.5999,104.5129,104.5651,10200.0
2014-08-12 11:40:00,120.31,120.37,120.17,120.27,23500.0,104.5651,104.6172,104.4434,104.5303,23500.0
2014-08-12 11:45:00,120.27,120.38,120.19,120.34,9800.0,104.5303,104.6259,104.4608,104.5912,9800.0
2014-08-12 11:50:00,120.34,120.38,120.33,120.36,7900.0,104.5912,104.6259,104.5825,104.6085,7900.0
2014-08-12 11:55:00,120.34,120.34,120.25,120.27,9100.0,104.5912,104.5912,104.5129,104.5303,9100.0
2014-08-12 12:00:00,120.25,120.27,120.16,120.27,12100.0,104.5129,104.5303,104.4347,104.5303,12100.0
2014-08-12 12:05:00,120.26,120.26,120.14,120.25,11600.0,104.5216,104.5216,104.4173,104.5129,11600.0
2014-08-12 12:10:00,120.26,120.35,120.24,120.33,19200.0,104.5216,104.5999,104.5042,104.5825,19200.0
2014-08-12 12:15:00,120.36,120.36,120.29,120.33,10700.0,104.6085,104.6085,104.5477,104.5825,10700.0
2014-08-12 12:20:00,120.3,120.32,120.19,120.26,12500.0,104.5564,104.5738,104.4608,104.5216,12500.0
2014-08-12 12:25:00,120.27,120.37,120.27,120.3,19000.0,104.5303,104.6172,104.5303,104.5564,19000.0
2014-08-12 12:30:00,120.3,120.34,120.28,120.28,11700.0,104.5564,104.5912,104.539,104.539,11700.0
2014-08-12 12:35:00,120.28,120.45,120.27,120.45,16000.0,104.539,104.6868,104.5303,104.6868,16000.0
2014-08-12 12:40:00,120.45,120.65,120.45,120.61,31700.0,104.6868,104.8606,104.6868,104.8258,31700.0
2014-08-12 12:45:00,120.6,120.62,120.52,120.52,7000.0,104.8171,104.8345,104.7476,104.7476,7000.0
2014-08-12 12:50:00,120.52,120.53,120.45,120.52,8600.0,104.7476,104.7563,104.6868,104.7476,8600.0
2014-08-12 12:55:00,120.53,120.63,120.46,120.47,15100.0,104.7563,104.8432,104.6955,104.7041,15100.0
2014-08-12 13:00:00,120.48,120.57,120.48,120.55,7200.0,104.7128,104.7911,104.7128,104.7737,7200.0
2014-08-12 13:05:00,120.53,120.63,120.49,120.54,24100.0,104.7563,104.8432,104.7215,104.765,24100.0
2014-08-12 13:10:00,120.56,120.64,120.54,120.54,12100.0,104.7824,104.8519,104.765,104.765,12100.0
2014-08-12 13:15:00,120.54,120.56,120.45,120.5,19700.0,104.765,104.7824,104.6868,104.7302,19700.0
2014-08-12 13:20:00,120.5,120.5,120.35,120.35,12200.0,104.7302,104.7302,104.5999,104.5999,12200.0
2014-08-12 13:25:00,120.37,120.42,120.35,120.38,12900.0,104.6172,104.6607,104.5999,104.6259,12900.0
2014-08-12 13:30:00,120.38,120.43,120.24,120.29,19300.0,104.6259,104.6694,104.5042,104.5477,19300.0
2014-08-12 13:35:00,120.29,120.31,120.23,120.25,18500.0,104.5477,104.5651,104.4956,104.5129,18500.0
2014-08-12 13:40:00,120.24,120.33,120.24,120.33,22200.0,104.5042,104.5825,104.5042,104.5825,22200.0
2014-08-12 13:45:00,120.31,120.33,120.26,120.28,15800.0,104.5651,104.5825,104.5216,104.539,15800.0
2014-08-12 13:50:00,120.28,120.37,120.26,120.34,7300.0,104.539,104.6172,104.5216,104.5912,7300.0
2014-08-12 13:55:00,120.34,120.43,120.34,120.43,13600.0,104.5912,104.6694,104.5912,104.6694,13600.0
2014-08-12 14:00:00,120.44,120.47,120.4,120.42,13200.0,104.6781,104.7041,104.6433,104.6607,13200.0
2014-08-12 14:05:00,120.4,120.42,120.26,120.26,16000.0,104.6433,104.6607,104.5216,104.5216,16000.0
2014-08-12 14:10:00,120.27,120.31,120.13,120.19,16000.0,104.5303,104.5651,104.4086,104.4608,16000.0
2014-08-12 14:15:00,120.22,120.26,120.19,120.23,17600.0,104.4869,104.5216,104.4608,104.4956,17600.0
2014-08-12 14:20:00,120.23,120.26,120.18,120.24,23300.0,104.4956,104.5216,104.4521,104.5042,23300.0
2014-08-12 14:25:00,120.24,120.29,120.1,120.15,18900.0,104.5042,104.5477,104.3826,104.426,18900.0
2014-08-12 14:30:00,120.13,120.17,120.07,120.15,18500.0,104.4086,104.4434,104.3565,104.426,18500.0
2014-08-12 14:35:00,120.15,120.28,120.13,120.26,15700.0,104.426,104.539,104.4086,104.5216,15700.0
2014-08-12 14:40:00,120.25,120.32,120.2,120.27,16100.0,104.5129,104.5738,104.4695,104.5303,16100.0
2014-08-12 14:45:00,120.26,120.29,120.17,120.18,12400.0,104.5216,104.5477,104.4434,104.4521,12400.0
2014-08-12 14:50:00,120.19,120.25,120.18,120.19,7100.0,104.4608,104.5129,104.4521,104.4608,7100.0
2014-08-12 14:55:00,120.18,120.18,120.12,120.13,15200.0,104.4521,104.4521,104.4,104.4086,15200.0
2014-08-12 15:00:00,120.13,120.18,120.12,120.18,47500.0,104.4086,104.4521,104.4,104.4521,47500.0
2014-08-12 15:05:00,120.17,120.34,120.17,120.33,18300.0,104.4434,104.5912,104.4434,104.5825,18300.0
2014-08-12 15:10:00,120.32,120.35,120.3,120.33,10500.0,104.5738,104.5999,104.5564,104.5825,10500.0
2014-08-12 15:15:00,120.34,120.36,120.26,120.29,21300.0,104.5912,104.6085,104.5216,104.5477,21300.0
2014-08-12 15:20:00,120.29,120.34,120.25,120.33,23400.0,104.5477,104.5912,104.5129,104.5825,23400.0
2014-08-12 15:25:00,120.34,120.37,120.3,120.32,25800.0,104.5912,104.6172,104.5564,104.5738,25800.0
2014-08-12 15:30:00,120.32,120.34,120.29,120.3,22200.0,104.5738,104.5912,104.5477,104.5564,22200.0
2014-08-12 15:35:00,120.31,120.41,120.29,120.4,37800.0,104.5651,104.652,104.5477,104.6433,37800.0
2014-08-12 15:40:00,120.41,120.56,120.41,120.49,21500.0,104.652,104.7824,104.652,104.7215,21500.0
2014-08-12 15:45:00,120.51,120.52,120.44,120.49,49900.0,104.7389,104.7476,104.6781,104.7215,49900.0
2014-08-12 15:50:00,120.49,120.51,120.4,120.41,35300.0,104.7215,104.7389,104.6433,104.652,35300.0
2014-08-12 15:55:00,120.42,120.5,120.4,120.46,68100.0,104.6607,104.7302,104.6433,104.6955,68100.0
2014-08-13 09:30:00,120.67,121.24,120.67,121.15,69100.0,104.878,105.3734,104.878,105.2952,69100.0
2014-08-13 09:35:00,121.13,121.13,120.82,121.07,33500.0,105.2778,105.2778,105.0083,105.2256,33500.0
2014-08-13 09:40:00,121.12,121.15,120.92,120.94,20200.0,105.2691,105.2952,105.0953,105.1126,20200.0
2014-08-13 09:45:00,120.94,120.95,120.63,120.8,38200.0,105.1126,105.1213,104.8432,104.991,38200.0
2014-08-13 09:50:00,120.8,120.96,120.78,120.94,17200.0,104.991,105.13,104.9736,105.1126,17200.0
2014-08-13 09:55:00,120.91,120.92,120.75,120.83,22200.0,105.0866,105.0953,104.9475,105.017,22200.0
2014-08-13 10:00:00,120.79,121.06,120.79,121.06,45500.0,104.9823,105.2169,104.9823,105.2169,45500.0
2014-08-13 10:05:00,121.01,121.18,120.97,121.04,15900.0,105.1735,105.3212,105.1387,105.1996,15900.0
2014-08-13 10:10:00,121.01,121.04,120.9,120.92,14200.0,105.1735,105.1996,105.0779,105.0953,14200.0
2014-08-13 10:15:00,120.94,121.13,120.91,121.09,10700.0,105.1126,105.2778,105.0866,105.243,10700.0
2014-08-13 10:20:00,121.09,121.18,121.0,121.15,11900.0,105.243,105.3212,105.1648,105.2952,11900.0
2014-08-13 10:25:00,121.15,121.18,121.02,121.02,16100.0,105.2952,105.3212,105.1822,105.1822,16100.0
2014-08-13 10:30:00,121.04,121.25,121.04,121.25,33400.0,105.1996,105.3821,105.1996,105.3821,33400.0
2014-08-13 10:35:00,121.25,121.42,121.21,121.4,25700.0,105.3821,105.5298,105.3473,105.5124,25700.0
2014-08-13 10:40:00,121.41,121.44,121.3,121.32,18600.0,105.5211,105.5472,105.4255,105.4429,18600.0
2014-08-13 10:45:00,121.31,121.42,121.3,121.42,65900.0,105.4342,105.5298,105.4255,105.5298,65900.0
2014-08-13 10:50:00,121.39,121.48,121.3,121.35,27800.0,105.5037,105.582,105.4255,105.469,27800.0
2014-08-13 10:55:00,121.36,121.47,121.36,121.45,14200.0,105.4777,105.5733,105.4777,105.5559,14200.0
2014-08-13 11:00:00,121.46,121.69,121.46,121.65,35800.0,105.5646,105.7645,105.5646,105.7297,35800.0
2014-08-13 11:05:00,121.64,121.86,121.64,121.72,67200.0,105.721,105.9122,105.721,105.7906,67200.0
2014-08-13 11:10:00,121.72,121.79,121.7,121.78,49300.0,105.7906,105.8514,105.7732,105.8427,49300.0
2014-08-13 11:15:00,121.79,121.94,121.76,121.93,35400.0,105.8514,105.9818,105.8253,105.9731,35400.0
2014-08-13 11:20:00,121.93,121.94,121.8,121.83,34000.0,105.9731,105.9818,105.8601,105.8862,34000.0
2014-08-13 11:25:00,121.83,121.91,121.8,121.8,28600.0,105.8862,105.9557,105.8601,105.8601,28600.0
2014-08-13 11:30:00,121.8,121.86,121.79,121.83,17500.0,105.8601,105.9122,105.8514,105.8862,17500.0
2014-08-13 11:35:00,121.83,121.83,121.73,121.73,26600.0,105.8862,105.8862,105.7993,105.7993,26600.0
2014-08-13 11:40:00,121.74,121.81,121.71,121.78,14100.0,105.8079,105.8688,105.7819,105.8427,14100.0
2014-08-13 11:45:00,121.77,121.8,121.71,121.78,23800.0,105.834,105.8601,105.7819,105.8427,23800.0
2014-08-13 11:50:00,121.78,121.86,121.78,121.83,16100.0,105.8427,105.9122,105.8427,105.8862,16100.0
2014-08-13 11:55:00,121.84,121.89,121.78,121.84,24300.0,105.8949,105.9383,105.8427,105.8949,24300.0
2014-08-13 12:00:00,121.84,121.89,121.8,121.81,34900.0,105.8949,105.9383,105.8601,105.8688,34900.0
2014-08-13 12:05:00,121.82,121.83,121.74,121.78,13000.0,105.8775,105.8862,105.8079,105.8427,13000.0
2014-08-13 12:10:00,121.77,121.85,121.75,121.85,19100.0,105.834,105.9035,105.8166,105.9035,19100.0
2014-08-13 12:15:00,121.85,121.89,121.81,121.89,16300.0,105.9035,105.9383,105.8688,105.9383,16300.0
2014-08-13 12:20:00,121.87,121.88,121.82,121.87,27000.0,105.9209,105.9296,105.8775,105.9209,27000.0
2014-08-13 12:25:00,121.87,121.97,121.87,121.94,35100.0,105.9209,106.0078,105.9209,105.9818,35100.0
2014-08-13 12:30:00,121.94,121.94,121.8,121.84,15000.0,105.9818,105.9818,105.8601,105.8949,15000.0
2014-08-13 12:35:00,121.84,121.95,121.83,121.94,15300.0,105.8949,105.9905,105.8862,105.9818,15300.0
2014-08-13 12:40:00,121.92,121.95,121.89,121.95,12600.0,105.9644,105.9905,105.9383,105.9905,12600.0
2014-08-13 12:45:00,121.96,122.05,121.94,122.0,41100.0,105.9992,106.0774,105.9818,106.0339,41100.0
2014-08-13 12:50:00,122.0,122.08,122.0,122.01,18200.0,106.0339,106.1034,106.0339,106.0426,18200.0
2014-08-13 12:55:00,122.0,122.09,121.98,122.08,12800.0,106.0339,106.1121,106.0165,106.1034,12800.0
2014-08-13 13:00:00,122.09,122.09,122.02,122.04,15800.0,106.1121,106.1121,106.0513,106.0687,15800.0
2014-08-13 13:05:00,122.03,122.08,121.96,121.96,19200.0,106.06,106.1034,105.9992,105.9992,19200.0
2014-08-13 13:10:00,121.97,121.99,121.94,121.96,10100.0,106.0078,106.0252,105.9818,105.9992,10100.0
2014-08-13 13:15:00,121.94,122.04,121.93,121.99,9500.0,105.9818,106.0687,105.9731,106.0252,9500.0
2014-08-13 13:20:00,121.96,122.02,121.96,122.02,7300.0,105.9992,106.0513,105.9992,106.0513,7300.0
2014-08-13 13:25:00,122.03,122.11,122.03,122.11,18600.0,106.06,106.1295,106.06,106.1295,18600.0
2014-08-13 13:30:00,122.1,122.16,122.1,122.16,15500.0,106.1208,106.173,106.1208,106.173,15500.0
2014-08-13 13:35:00,122.16,122.22,122.16,122.21,20100.0,106.173,106.2251,106.173,106.2164,20100.0
2014-08-13 13:40:00,122.22,122.23,122.2,122.21,18000.0,106.2251,106.2338,106.2077,106.2164,18000.0
2014-08-13 13:45:00,122.18,122.22,122.14,122.22,10500.0,106.1904,106.2251,106.1556,106.2251,10500.0
2014-08-13 13:50:00,122.22,122.22,122.17,122.19,14100.0,106.2251,106.2251,106.1817,106.1991,14100.0
2014-08-13 13:55:00,122.18,122.18,122.09,122.09,14700.0,106.1904,106.1904,106.1121,106.1121,14700.0
2014-08-13 14:00:00,122.09,122.09,122.04,122.06,18200.0,106.1121,106.1121,106.0687,106.0861,18200.0
2014-08-13 14:05:00,122.05,122.1,121.98,121.99,33800.0,106.0774,106.1208,106.0165,106.0252,33800.0
2014-08-13 14:10:00,122.0,122.12,121.97,122.12,15100.0,106.0339,106.1382,106.0078,106.1382,15100.0
2014-08-13 14:15:00,122.12,122.15,122.11,122.14,16400.0,106.1382,106.1643,106.1295,106.1556,16400.0
2014-08-13 14:20:00,122.13,122.13,122.03,122.04,24000.0,106.1469,106.1469,106.06,106.0687,24000.0
2014-08-13 14:25:00,122.04,122.07,122.02,122.03,33300.0,106.0687,106.0948,106.0513,106.06,33300.0
2014-08-13 14:30:00,122.04,122.07,122.01,122.06,28000.0,106.0687,106.0948,106.0426,106.0861,28000.0
2014-08-13 14:35:00,122.07,122.17,122.05,122.16,30100.0,106.0948,106.1817,106.0774,106.173,30100.0
2014-08-13 14:40:00,122.17,122.2,122.16,122.19,20900.0,106.1817,106.2077,106.173,106.1991,20900.0
2014-08-13 14:45:00,122.21,122.21,122.14,122.18,37200.0,106.2164,106.2164,106.1556,106.1904,37200.0
2014-08-13 14:50:00,122.18,122.2,122.15,122.2,24500.0,106.1904,106.2077,106.1643,106.2077,24500.0
2014-08-13 14:55:00,122.2,122.22,122.15,122.17,33200.0,106.2077,106.2251,106.1643,106.1817,33200.0
2014-08-13 15:00:00,122.15,122.18,122.08,122.11,28600.0,106.1643,106.1904,106.1034,106.1295,28600.0
2014-08-13 15:05:00,122.11,122.19,122.09,122.16,32000.0,106.1295,106.1991,106.1121,106.173,32000.0
2014-08-13 15:10:00,122.16,122.17,122.12,122.15,12200.0,106.173,106.1817,106.1382,106.1643,12200.0
2014-08-13 15:15:00,122.15,122.15,122.1,122.13,15000.0,106.1643,106.1643,106.1208,106.1469,15000.0
2014-08-13 15:20:00,122.12,122.19,122.11,122.18,25900.0,106.1382,106.1991,106.1295,106.1904,25900.0
2014-08-13 15:25:00,122.18,122.22,122.12,122.12,22900.0,106.1904,106.2251,106.1382,106.1382,22900.0
2014-08-13 15:30:00,122.11,122.12,122.07,122.09,29900.0,106.1295,106.1382,106.0948,106.1121,29900.0
2014-08-13 15:35:00,122.1,122.1,122.03,122.04,29900.0,106.1208,106.1208,106.06,106.0687,29900.0
2014-08-13 15:40:00,122.05,122.06,121.99,122.03,86700.0,106.0774,106.0861,106.0252,106.06,86700.0
2014-08-13 15:45:00,122.01,122.05,121.99,122.04,45300.0,106.0426,106.0774,106.0252,106.0687,45300.0
2014-08-13 15:50:00,122.05,122.09,121.99,122.0,62500.0,106.0774,106.1121,106.0252,106.0339,62500.0
2014-08-13 15:55:00,122.0,122.0,121.95,121.98,97100.0,106.0339,106.0339,105.9905,106.0165,97100.0
2014-08-14 09:30:00,122.2,122.58,122.16,122.58,94500.0,106.2077,106.538,106.173,106.538,94500.0
2014-08-14 09:35:00,122.59,123.05,122.59,123.01,123700.0,106.5467,106.9465,106.5467,106.9117,123700.0
2014-08-14 09:40:00,122.99,123.44,122.97,123.4,106200.0,106.8944,107.2855,106.877,107.2507,106200.0
2014-08-14 09:45:00,123.41,123.56,123.22,123.28,116700.0,107.2594,107.3898,107.0943,107.1464,116700.0
2014-08-14 09:50:00,123.27,123.49,123.27,123.43,66100.0,107.1377,107.3289,107.1377,107.2768,66100.0
2014-08-14 09:55:00,123.44,123.89,123.41,123.87,169800.0,107.2855,107.6766,107.2594,107.6592,169800.0
2014-08-14 10:00:00,123.89,123.96,123.4,123.45,161800.0,107.6766,107.7374,107.2507,107.2942,161800.0
2014-08-14 10:05:00,123.47,123.49,123.39,123.45,51700.0,107.3115,107.3289,107.242,107.2942,51700.0
2014-08-14 10:10:00,123.44,123.76,123.44,123.71,83700.0,107.2855,107.5636,107.2855,107.5201,83700.0
2014-08-14 10:15:00,123.71,124.12,123.71,124.1,177700.0,107.5201,107.8765,107.5201,107.8591,177700.0
2014-08-14 10:20:00,124.1,124.24,123.95,124.07,86000.0,107.8591,107.9808,107.7287,107.833,86000.0
2014-08-14 10:25:00,124.06,124.26,124.03,124.14,81400.0,107.8243,107.9982,107.7983,107.8939,81400.0
2014-08-14 10:30:00,124.17,124.55,124.16,124.37,155600.0,107.9199,108.2502,107.9112,108.0938,155600.0
2014-08-14 10:35:00,124.37,124.69,124.26,124.65,155000.0,108.0938,108.3719,107.9982,108.3371,155000.0
2014-08-14 10:40:00,124.65,124.68,124.31,124.46,74800.0,108.3371,108.3632,108.0416,108.172,74800.0
2014-08-14 10:45:00,124.44,124.48,124.3,124.38,44500.0,108.1546,108.1894,108.0329,108.1024,44500.0
2014-08-14 10:50:00,124.37,124.37,124.22,124.33,51000.0,108.0938,108.0938,107.9634,108.059,51000.0
2014-08-14 10:55:00,124.33,124.34,124.28,124.32,31900.0,108.059,108.0677,108.0155,108.0503,31900.0
2014-08-14 11:00:00,124.3,124.46,124.29,124.42,36800.0,108.0329,108.172,108.0242,108.1372,36800.0
2014-08-14 11:05:00,124.42,124.52,124.38,124.38,54300.0,108.1372,108.2241,108.1024,108.1024,54300.0
2014-08-14 11:10:00,124.39,124.41,124.22,124.25,54600.0,108.1111,108.1285,107.9634,107.9895,54600.0
2014-08-14 11:15:00,124.27,124.33,124.23,124.33,29000.0,108.0068,108.059,107.9721,108.059,29000.0
2014-08-14 11:20:00,124.29,124.3,124.23,124.29,37300.0,108.0242,108.0329,107.9721,108.0242,37300.0
2014-08-14 11:25:00,124.29,124.3,124.15,124.22,36000.0,108.0242,108.0329,107.9025,107.9634,36000.0
2014-08-14 11:30:00,124.23,124.26,124.13,124.21,32800.0,107.9721,107.9982,107.8852,107.9547,32800.0
2014-08-14 11:35:00,124.2,124.28,124.12,124.19,85600.0,107.946,108.0155,107.8765,107.9373,85600.0
2014-08-14 11:40:00,124.18,124.26,124.17,124.23,32400.0,107.9286,107.9982,107.9199,107.9721,32400.0
2014-08-14 11:45:00,124.24,124.41,124.24,124.41,16100.0,107.9808,108.1285,107.9808,108.1285,16100.0
2014-08-14 11:50:00,124.39,124.4,124.33,124.39,20600.0,108.1111,108.1198,108.059,108.1111,20600.0
2014-08-14 11:55:00,124.37,124.42,124.35,124.41,19300.0,108.0938,108.1372,108.0764,108.1285,19300.0
2014-08-14 12:00:00,124.4,124.4,124.32,124.36,17600.0,108.1198,108.1198,108.0503,108.0851,17600.0
2014-08-14 12:05:00,124.37,124.4,124.33,124.34,22700.0,108.0938,108.1198,108.059,108.0677,22700.0
2014-08-14 12:10:00,124.33,124.43,124.33,124.41,16900.0,108.059,108.1459,108.059,108.1285,16900.0
2014-08-14 12:15:00,124.38,124.39,124.3,124.38,26700.0,108.1024,108.1111,108.0329,108.1024,26700.0
2014-08-14 12:20:00,124.36,124.36,124.24,124.24,10700.0,108.0851,108.0851,107.9808,107.9808,10700.0
2014-08-14 12:25:00,124.22,124.24,124.15,124.21,9400.0,107.9634,107.9808,107.9025,107.9547,9400.0
2014-08-14 12:30:00,124.22,124.33,124.22,124.32,13300.0,107.9634,108.059,107.9634,108.0503,13300.0
2014-08-14 12:35:00,124.3,124.34,124.22,124.28,36300.0,108.0329,108.0677,107.9634,108.0155,36300.0
2014-08-14 12:40:00,124.28,124.33,124.24,124.3,14400.0,108.0155,108.059,107.9808,108.0329,14400.0
2014-08-14 12:45:00,124.31,124.33,124.23,124.26,13600.0,108.0416,108.059,107.9721,107.9982,13600.0
2014-08-14 12:50:00,124.26,124.35,124.26,124.33,17000.0,107.9982,108.0764,107.9982,108.059,17000.0
2014-08-14 12:55:00,124.33,124.35,124.24,124.27,10300.0,108.059,108.0764,107.9808,108.0068,10300.0
2014-08-14 13:00:00,124.28,124.3,124.23,124.26,13900.0,108.0155,108.0329,107.9721,107.9982,13900.0
2014-08-14 13:05:00,124.24,124.29,124.19,124.19,17600.0,107.9808,108.0242,107.9373,107.9373,17600.0
2014-08-14 13:10:00,124.2,124.32,124.17,124.32,12500.0,107.946,108.0503,107.9199,108.0503,12500.0
2014-08-14 13:15:00,124.29,124.35,124.25,124.27,19800.0,108.0242,108.0764,107.9895,108.0068,19800.0
2014-08-14 13:20:00,124.26,124.41,124.26,124.38,20300.0,107.9982,108.1285,107.9982,108.1024,20300.0
2014-08-14 13:25:00,124.37,124.38,124.3,124.31,15000.0,108.0938,108.1024,108.0329,108.0416,15000.0
2014-08-14 13:30:00,124.3,124.46,124.27,124.44,59800.0,108.0329,108.172,108.0068,108.1546,59800.0
2014-08-14 13:35:00,124.44,124.47,124.41,124.44,17900.0,108.1546,108.1807,108.1285,108.1546,17900.0
2014-08-14 13:40:00,124.44,124.46,124.39,124.42,36400.0,108.1546,108.172,108.1111,108.1372,36400.0
2014-08-14 13:45:00,124.4,124.42,124.33,124.38,26300.0,108.1198,108.1372,108.059,108.1024,26300.0
2014-08-14 13:50:00,124.38,124.44,124.38,124.43,20700.0,108.1024,108.1546,108.1024,108.1459,20700.0
2014-08-14 13:55:00,124.43,124.46,124.3,124.37,19300.0,108.1459,108.172,108.0329,108.0938,19300.0
2014-08-14 14:00:00,124.36,124.41,124.33,124.33,22700.0,108.0851,108.1285,108.059,108.059,22700.0
2014-08-14 14:05:00,124.33,124.38,124.32,124.33,28600.0,108.059,108.1024,108.0503,108.059,28600.0
2014-08-14 14:10:00,124.33,124.36,124.32,124.34,27400.0,108.059,108.0851,108.0503,108.0677,27400.0
2014-08-14 14:15:00,124.34,124.34,124.21,124.24,10200.0,108.0677,108.0677,107.9547,107.9808,10200.0
2014-08-14 14:20:00,124.25,124.26,124.2,124.2,10400.0,107.9895,107.9982,107.946,107.946,10400.0
2014-08-14 14:25:00,124.18,124.23,124.17,124.18,41300.0,107.9286,107.9721,107.9199,107.9286,41300.0
2014-08-14 14:30:00,124.2,124.21,124.17,124.19,21200.0,107.946,107.9547,107.9199,107.9373,21200.0
2014-08-14 14:35:00,124.2,124.24,124.17,124.24,12900.0,107.946,107.9808,107.9199,107.9808,12900.0
2014-08-14 14:40:00,124.24,124.28,124.23,124.28,19500.0,107.9808,108.0155,107.9721,108.0155,19500.0
2014-08-14 14:45:00,124.26,124.29,124.19,124.21,26800.0,107.9982,108.0242,107.9373,107.9547,26800.0
2014-08-14 14:50:00,124.2,124.21,124.17,124.17,13700.0,107.946,107.9547,107.9199,107.9199,13700.0
2014-08-14 14:55:00,124.18,124.21,124.17,124.19,15100.0,107.9286,107.9547,107.9199,107.9373,15100.0
2014-08-14 15:00:00,124.19,124.24,124.19,124.24,15500.0,107.9373,107.9808,107.9373,107.9808,15500.0
2014-08-14 15:05:00,124.23,124.25,124.2,124.22,23500.0,107.9721,107.9895,107.946,107.9634,23500.0
2014-08-14 15:10:00,124.23,124.24,124.17,124.19,23900.0,107.9721,107.9808,107.9199,107.9373,23900.0
2014-08-14 15:15:00,124.17,124.25,124.16,124.24,39900.0,107.9199,107.9895,107.9112,107.9808,39900.0
2014-08-14 15:20:00,124.24,124.27,124.2,124.26,37400.0,107.9808,108.0068,107.946,107.9982,37400.0
2014-08-14 15:25:00,124.26,124.3,124.24,124.26,18500.0,107.9982,108.0329,107.9808,107.9982,18500.0
2014-08-14 15:30:00,124.25,124.33,124.25,124.26,33500.0,107.9895,108.059,107.9895,107.9982,33500.0
2014-08-14 15:35:00,124.27,124.27,124.17,124.18,57800.0,108.0068,108.0068,107.9199,107.9286,57800.0
2014-08-14 15:40:00,124.18,124.26,124.13,124.14,51900.0,107.9286,107.9982,107.8852,107.8939,51900.0
2014-08-14 15:45:00,124.14,124.16,124.09,124.14,72300.0,107.8939,107.9112,107.8504,107.8939,72300.0
2014-08-14 15:50:00,124.14,124.16,124.11,124.13,81400.0,107.8939,107.9112,107.8678,107.8852,81400.0
2014-08-14 15:55:00,124.13,124.16,124.07,124.11,135000.0,107.8852,107.9112,107.833,107.8678,135000.0
2014-08-15 09:30:00,124.5,124.5,124.05,124.07,334800.0,108.2067,108.2067,107.8156,107.833,334800.0
2014-08-15 09:35:00,124.02,124.26,123.9,124.05,92300.0,107.7896,107.9982,107.6853,107.8156,92300.0
2014-08-15 09:40:00,124.0,124.1,123.73,123.75,88600.0,107.7722,107.8591,107.5375,107.5549,88600.0
2014-08-15 09:45:00,123.75,124.14,123.64,124.12,109400.0,107.5549,107.8939,107.4593,107.8765,109400.0
2014-08-15 09:50:00,124.13,124.28,124.1,124.24,47900.0,107.8852,108.0155,107.8591,107.9808,47900.0
2014-08-15 09:55:00,124.24,124.26,124.0,124.1,56200.0,107.9808,107.9982,107.7722,107.8591,56200.0
2014-08-15 10:00:00,124.1,124.16,124.0,124.09,42700.0,107.8591,107.9112,107.7722,107.8504,42700.0
2014-08-15 10:05:00,124.08,124.15,123.91,123.95,79500.0,107.8417,107.9025,107.694,107.7287,79500.0
2014-08-15 10:10:00,123.98,124.04,123.92,124.04,48100.0,107.7548,107.8069,107.7026,107.8069,48100.0
2014-08-15 10:15:00,124.05,124.05,123.94,124.04,29500.0,107.8156,107.8156,107.72,107.8069,29500.0
2014-08-15 10:20:00,124.02,124.15,123.99,124.14,77600.0,107.7896,107.9025,107.7635,107.8939,77600.0
2014-08-15 10:25:00,124.15,124.23,124.12,124.15,31800.0,107.9025,107.9721,107.8765,107.9025,31800.0
2014-08-15 10:30:00,124.18,124.25,124.11,124.13,38100.0,107.9286,107.9895,107.8678,107.8852,38100.0
2014-08-15 10:35:00,124.13,124.13,123.9,123.93,46200.0,107.8852,107.8852,107.6853,107.7113,46200.0
2014-08-15 10:40:00,123.94,123.95,123.38,123.5,103500.0,107.72,107.7287,107.2333,107.3376,103500.0
2014-08-15 10:45:00,123.5,123.58,123.25,123.31,71300.0,107.3376,107.4071,107.1203,107.1725,71300.0
2014-08-15 10:50:00,123.31,123.35,122.9,122.98,116200.0,107.1725,107.2072,106.8161,106.8857,116200.0
2014-08-15 10:55:00,122.98,122.98,122.41,122.72,140300.0,106.8857,106.8857,106.3903,106.6597,140300.0
2014-08-15 11:00:00,122.74,122.91,122.61,122.79,71100.0,106.6771,106.8248,106.5641,106.7205,71100.0
2014-08-15 11:05:00,122.81,122.98,122.63,122.92,54300.0,106.7379,106.8857,106.5815,106.8335,54300.0
2014-08-15 11:10:00,122.95,123.05,122.83,122.85,64700.0,106.8596,106.9465,106.7553,106.7727,64700.0
2014-08-15 11:15:00,122.84,122.9,122.73,122.77,59300.0,106.764,106.8161,106.6684,106.7031,59300.0
2014-08-15 11:20:00,122.78,122.9,122.68,122.77,62200.0,106.7118,106.8161,106.6249,106.7031,62200.0
2014-08-15 11:25:00,122.76,122.82,122.65,122.66,36000.0,106.6945,106.7466,106.5989,106.6075,36000.0
2014-08-15 11:30:00,122.7,122.9,122.61,122.61,48500.0,106.6423,106.8161,106.5641,106.5641,48500.0
2014-08-15 11:35:00,122.63,122.76,122.6,122.75,42200.0,106.5815,106.6945,106.5554,106.6858,42200.0
2014-08-15 11:40:00,122.77,122.81,122.67,122.8,34400.0,106.7031,106.7379,106.6162,106.7292,34400.0
2014-08-15 11:45:00,122.81,122.84,122.6,122.62,28300.0,106.7379,106.764,106.5554,106.5728,28300.0
2014-08-15 11:50:00,122.61,122.61,122.17,122.2,71400.0,106.5641,106.5641,106.1817,106.2077,71400.0
2014-08-15 11:55:00,122.2,122.52,122.15,122.5,57400.0,106.2077,106.4859,106.1643,106.4685,57400.0
2014-08-15 12:00:00,122.47,122.6,122.36,122.59,57800.0,106.4424,106.5554,106.3468,106.5467,57800.0
2014-08-15 12:05:00,122.62,122.76,122.52,122.74,26000.0,106.5728,106.6945,106.4859,106.6771,26000.0
2014-08-15 12:10:00,122.72,122.78,122.63,122.66,18600.0,106.6597,106.7118,106.5815,106.6075,18600.0
2014-08-15 12:15:00,122.64,122.73,122.53,122.7,48200.0,106.5902,106.6684,106.4946,106.6423,48200.0
2014-08-15 12:20:00,122.65,122.72,122.55,122.67,33200.0,106.5989,106.6597,106.5119,106.6162,33200.0
2014-08-15 12:25:00,122.7,122.91,122.64,122.88,29200.0,106.6423,106.8248,106.5902,106.7988,29200.0
2014-08-15 12:30:00,122.86,122.9,122.68,122.77,34300.0,106.7814,106.8161,106.6249,106.7031,34300.0
2014-08-15 12:35:00,122.75,122.9,122.73,122.83,17800.0,106.6858,106.8161,106.6684,106.7553,17800.0
2014-08-15 12:40:00,122.84,123.05,122.84,123.04,18000.0,106.764,106.9465,106.764,106.9378,18000.0
2014-08-15 12:45:00,123.05,123.06,122.82,122.89,26200.0,106.9465,106.9552,106.7466,106.8074,26200.0
2014-08-15 12:50:00,122.87,122.91,122.78,122.86,14700.0,106.7901,106.8248,106.7118,106.7814,14700.0
2014-08-15 12:55:00,122.87,122.93,122.83,122.83,8800.0,106.7901,106.8422,106.7553,106.7553,8800.0
2014-08-15 13:00:00,122.83,122.84,122.63,122.65,25400.0,106.7553,106.764,106.5815,106.5989,25400.0
2014-08-15 13:05:00,122.68,122.87,122.67,122.8,17000.0,106.6249,106.7901,106.6162,106.7292,17000.0
2014-08-15 13:10:00,122.82,122.96,122.82,122.91,14700.0,106.7466,106.8683,106.7466,106.8248,14700.0
2014-08-15 13:15:00,122.91,122.93,122.86,122.9,15900.0,106.8248,106.8422,106.7814,106.8161,15900.0
2014-08-15 13:20:00,122.87,122.87,122.72,122.82,16800.0,106.7901,106.7901,106.6597,106.7466,16800.0
2014-08-15 13:25:00,122.81,122.82,122.77,122.77,15000.0,106.7379,106.7466,106.7031,106.7031,15000.0
2014-08-15 13:30:00,122.79,122.79,122.62,122.65,33100.0,106.7205,106.7205,106.5728,106.5989,33100.0
2014-08-15 13:35:00,122.65,122.68,122.57,122.65,16500.0,106.5989,106.6249,106.5293,106.5989,16500.0
2014-08-15 13:40:00,122.65,122.7,122.63,122.64,23400.0,106.5989,106.6423,106.5815,106.5902,23400.0
2014-08-15 13:45:00,122.65,122.65,122.58,122.58,23900.0,106.5989,106.5989,106.538,106.538,23900.0
2014-08-15 13:50:00,122.59,122.61,122.48,122.53,34800.0,106.5467,106.5641,106.4511,106.4946,34800.0
2014-08-15 13:55:00,122.53,122.6,122.5,122.56,21500.0,106.4946,106.5554,106.4685,106.5206,21500.0
2014-08-15 14:00:00,122.59,122.66,122.55,122.62,27000.0,106.5467,106.6075,106.5119,106.5728,27000.0
2014-08-15 14:05:00,122.62,122.69,122.59,122.62,20800.0,106.5728,106.6336,106.5467,106.5728,20800.0
2014-08-15 14:10:00,122.6,122.64,122.57,122.57,25700.0,106.5554,106.5902,106.5293,106.5293,25700.0
2014-08-15 14:15:00,122.58,122.65,122.56,122.6,18500.0,106.538,106.5989,106.5206,106.5554,18500.0
2014-08-15 14:20:00,122.56,122.68,122.56,122.68,29900.0,106.5206,106.6249,106.5206,106.6249,29900.0
2014-08-15 14:25:00,122.68,122.84,122.67,122.83,30900.0,106.6249,106.764,106.6162,106.7553,30900.0
2014-08-15 14:30:00,122.83,122.94,122.83,122.83,26100.0,106.7553,106.8509,106.7553,106.7553,26100.0
2014-08-15 14:35:00,122.85,122.97,122.85,122.97,20300.0,106.7727,106.877,106.7727,106.877,20300.0
2014-08-15 14:40:00,122.98,123.13,122.97,123.08,32700.0,106.8857,107.016,106.877,106.9726,32700.0
2014-08-15 14:45:00,123.08,123.14,123.06,123.13,21300.0,106.9726,107.0247,106.9552,107.016,21300.0
2014-08-15 14:50:00,123.12,123.14,123.06,123.06,25300.0,107.0073,107.0247,106.9552,106.9552,25300.0
2014-08-15 14:55:00,123.08,123.21,123.08,123.16,43400.0,106.9726,107.0856,106.9726,107.0421,43400.0
2014-08-15 15:00:00,123.16,123.26,123.14,123.21,28200.0,107.0421,107.129,107.0247,107.0856,28200.0
2014-08-15 15:05:00,123.23,123.32,123.15,123.27,34600.0,107.1029,107.1812,107.0334,107.1377,34600.0
2014-08-15 15:10:00,123.27,123.32,123.24,123.29,22300.0,107.1377,107.1812,107.1116,107.1551,22300.0
2014-08-15 15:15:00,123.29,123.33,123.19,123.2,20900.0,107.1551,107.1899,107.0682,107.0769,20900.0
2014-08-15 15:20:00,123.2,123.24,123.13,123.16,13000.0,107.0769,107.1116,107.016,107.0421,13000.0
2014-08-15 15:25:00,123.15,123.23,123.14,123.21,26300.0,107.0334,107.1029,107.0247,107.0856,26300.0
2014-08-15 15:30:00,123.2,123.23,123.14,123.18,30300.0,107.0769,107.1029,107.0247,107.0595,30300.0
2014-08-15 15:35:00,123.2,123.25,123.12,123.14,42400.0,107.0769,107.1203,107.0073,107.0247,42400.0
2014-08-15 15:40:00,123.12,123.27,123.12,123.16,52600.0,107.0073,107.1377,107.0073,107.0421,52600.0
2014-08-15 15:45:00,123.17,123.25,123.08,123.14,87000.0,107.0508,107.1203,106.9726,107.0247,87000.0
2014-08-15 15:50:00,123.13,123.32,123.13,123.29,98000.0,107.016,107.1812,107.016,107.1551,98000.0
2014-08-15 15:55:00,123.28,123.31,123.14,123.17,205700.0,107.1464,107.1725,107.0247,107.0508,205700.0
2014-08-18 09:30:00,123.58,124.13,123.57,124.01,99500.0,107.4071,107.8852,107.3985,107.7809,99500.0
2014-08-18 09:35:00,124.0,124.23,123.95,124.17,46800.0,107.7722,107.9721,107.7287,107.9199,46800.0
2014-08-18 09:40:00,124.17,124.18,124.0,124.14,26800.0,107.9199,107.9286,107.7722,107.8939,26800.0
2014-08-18 09:45:00,124.11,124.24,124.11,124.19,24800.0,107.8678,107.9808,107.8678,107.9373,24800.0
2014-08-18 09:50:00,124.22,124.3,124.12,124.28,49900.0,107.9634,108.0329,107.8765,108.0155,49900.0
2014-08-18 09:55:00,124.32,124.5,124.27,124.47,69500.0,108.0503,108.2067,108.0068,108.1807,69500.0
2014-08-18 10:00:00,124.49,124.5,124.41,124.43,50400.0,108.1981,108.2067,108.1285,108.1459,50400.0
2014-08-18 10:05:00,124.45,124.5,124.42,124.43,38200.0,108.1633,108.2067,108.1372,108.1459,38200.0
2014-08-18 10:10:00,124.43,124.44,124.36,124.41,38100.0,108.1459,108.1546,108.0851,108.1285,38100.0
2014-08-18 10:15:00,124.42,124.59,124.42,124.48,71900.0,108.1372,108.285,108.1372,108.1894,71900.0
2014-08-18 10:20:00,124.48,124.49,124.36,124.4,45400.0,108.1894,108.1981,108.0851,108.1198,45400.0
2014-08-18 10:25:00,124.4,124.45,124.37,124.42,27700.0,108.1198,108.1633,108.0938,108.1372,27700.0
2014-08-18 10:30:00,124.45,124.5,124.4,124.48,26400.0,108.1633,108.2067,108.1198,108.1894,26400.0
2014-08-18 10:35:00,124.48,124.66,124.48,124.63,47000.0,108.1894,108.3458,108.1894,108.3197,47000.0
2014-08-18 10:40:00,124.63,124.72,124.63,124.7,49800.0,108.3197,108.398,108.3197,108.3806,49800.0
2014-08-18 10:45:00,124.7,124.77,124.63,124.77,39600.0,108.3806,108.4414,108.3197,108.4414,39600.0
2014-08-18 10:50:00,124.77,124.8,124.75,124.8,39300.0,108.4414,108.4675,108.424,108.4675,39300.0
2014-08-18 10:55:00,124.8,124.91,124.8,124.84,38900.0,108.4675,108.5631,108.4675,108.5022,38900.0
2014-08-18 11:00:00,124.83,124.85,124.77,124.77,24600.0,108.4936,108.5109,108.4414,108.4414,24600.0
2014-08-18 11:05:00,124.78,124.85,124.77,124.82,47100.0,108.4501,108.5109,108.4414,108.4849,47100.0
2014-08-18 11:10:00,124.81,124.85,124.81,124.84,38500.0,108.4762,108.5109,108.4762,108.5022,38500.0
2014-08-18 11:15:00,124.84,124.92,124.82,124.92,40200.0,108.5022,108.5718,108.4849,108.5718,40200.0
2014-08-18 11:20:00,124.92,124.97,124.91,124.96,34700.0,108.5718,108.6152,108.5631,108.6065,34700.0
2014-08-18 11:25:00,124.95,124.99,124.93,124.96,37800.0,108.5979,108.6326,108.5805,108.6065,37800.0
2014-08-18 11:30:00,124.96,125.0,124.9,124.92,24900.0,108.6065,108.6413,108.5544,108.5718,24900.0
2014-08-18 11:35:00,124.92,124.93,124.86,124.91,22700.0,108.5718,108.5805,108.5196,108.5631,22700.0
2014-08-18 11:40:00,124.91,124.92,124.79,124.81,31800.0,108.5631,108.5718,108.4588,108.4762,31800.0
2014-08-18 11:45:00,124.82,124.88,124.74,124.82,53900.0,108.4849,108.537,108.4153,108.4849,53900.0
2014-08-18 11:50:00,124.82,124.9,124.79,124.9,32800.0,108.4849,108.5544,108.4588,108.5544,32800.0
2014-08-18 11:55:00,124.9,124.93,124.85,124.89,17800.0,108.5544,108.5805,108.5109,108.5457,17800.0
2014-08-18 12:00:00,124.86,124.93,124.86,124.91,27800.0,108.5196,108.5805,108.5196,108.5631,27800.0
2014-08-18 12:05:00,124.93,124.98,124.91,124.97,22700.0,108.5805,108.6239,108.5631,108.6152,22700.0
2014-08-18 12:10:00,124.96,125.07,124.96,125.05,66700.0,108.6065,108.7021,108.6065,108.6848,66700.0
2014-08-18 12:15:00,125.05,125.17,125.05,125.16,34700.0,108.6848,108.7891,108.6848,108.7804,34700.0
2014-08-18 12:20:00,125.17,125.17,125.04,125.09,33600.0,108.7891,108.7891,108.6761,108.7195,33600.0
2014-08-18 12:25:00,125.07,125.13,125.05,125.1,19000.0,108.7021,108.7543,108.6848,108.7282,19000.0
2014-08-18 12:30:00,125.1,125.15,125.02,125.12,36700.0,108.7282,108.7717,108.6587,108.7456,36700.0
2014-08-18 12:35:00,125.14,125.16,125.07,125.09,21900.0,108.763,108.7804,108.7021,108.7195,21900.0
2014-08-18 12:40:00,125.09,125.14,125.05,125.12,19100.0,108.7195,108.763,108.6848,108.7456,19100.0
2014-08-18 12:45:00,125.1,125.16,125.09,125.15,13800.0,108.7282,108.7804,108.7195,108.7717,13800.0
2014-08-18 12:50:00,125.16,125.24,125.16,125.23,25300.0,108.7804,108.8499,108.7804,108.8412,25300.0
2014-08-18 12:55:00,125.23,125.23,125.09,125.09,19000.0,108.8412,108.8412,108.7195,108.7195,19000.0
2014-08-18 13:00:00,125.09,125.15,124.93,124.93,28400.0,108.7195,108.7717,108.5805,108.5805,28400.0
2014-08-18 13:05:00,124.94,125.06,124.88,125.06,15000.0,108.5892,108.6935,108.537,108.6935,15000.0
2014-08-18 13:10:00,125.09,125.13,125.05,125.09,21000.0,108.7195,108.7543,108.6848,108.7195,21000.0
2014-08-18 13:15:00,125.09,125.13,125.08,125.1,24100.0,108.7195,108.7543,108.7108,108.7282,24100.0
2014-08-18 13:20:00,125.09,125.12,125.06,125.1,34400.0,108.7195,108.7456,108.6935,108.7282,34400.0
2014-08-18 13:25:00,125.1,125.12,125.08,125.11,16100.0,108.7282,108.7456,108.7108,108.7369,16100.0
2014-08-18 13:30:00,125.1,125.11,125.08,125.1,13800.0,108.7282,108.7369,108.7108,108.7282,13800.0
2014-08-18 13:35:00,125.09,125.1,125.05,125.05,16300.0,108.7195,108.7282,108.6848,108.6848,16300.0
2014-08-18 13:40:00,125.05,125.11,125.03,125.11,18600.0,108.6848,108.7369,108.6674,108.7369,18600.0
2014-08-18 13:45:00,125.11,125.2,125.11,125.18,31900.0,108.7369,108.8151,108.7369,108.7978,31900.0
2014-08-18 13:50:00,125.2,125.21,125.16,125.16,30600.0,108.8151,108.8238,108.7804,108.7804,30600.0
2014-08-18 13:55:00,125.17,125.21,125.15,125.21,28500.0,108.7891,108.8238,108.7717,108.8238,28500.0
2014-08-18 14:00:00,125.21,125.24,125.17,125.18,34900.0,108.8238,108.8499,108.7891,108.7978,34900.0
2014-08-18 14:05:00,125.18,125.21,125.13,125.17,12900.0,108.7978,108.8238,108.7543,108.7891,12900.0
2014-08-18 14:10:00,125.15,125.15,125.07,125.08,13800.0,108.7717,108.7717,108.7021,108.7108,13800.0
2014-08-18 14:15:00,125.08,125.09,125.02,125.06,20100.0,108.7108,108.7195,108.6587,108.6935,20100.0
2014-08-18 14:20:00,125.06,125.06,124.98,125.06,22900.0,108.6935,108.6935,108.6239,108.6935,22900.0
2014-08-18 14:25:00,125.06,125.18,125.06,125.18,26200.0,108.6935,108.7978,108.6935,108.7978,26200.0
2014-08-18 14:30:00,125.18,125.2,125.14,125.18,23700.0,108.7978,108.8151,108.763,108.7978,23700.0
2014-08-18 14:35:00,125.18,125.21,125.17,125.18,20400.0,108.7978,108.8238,108.7891,108.7978,20400.0
2014-08-18 14:40:00,125.18,125.2,125.16,125.17,21100.0,108.7978,108.8151,108.7804,108.7891,21100.0
2014-08-18 14:45:00,125.17,125.23,125.12,125.21,36100.0,108.7891,108.8412,108.7456,108.8238,36100.0
2014-08-18 14:50:00,125.23,125.24,125.12,125.16,20000.0,108.8412,108.8499,108.7456,108.7804,20000.0
2014-08-18 14:55:00,125.16,125.19,125.13,125.19,21000.0,108.7804,108.8064,108.7543,108.8064,21000.0
2014-08-18 15:00:00,125.18,125.2,125.05,125.08,45900.0,108.7978,108.8151,108.6848,108.7108,45900.0
2014-08-18 15:05:00,125.06,125.08,125.01,125.06,29800.0,108.6935,108.7108,108.65,108.6935,29800.0
2014-08-18 15:10:00,125.07,125.1,125.0,125.02,16500.0,108.7021,108.7282,108.6413,108.6587,16500.0
2014-08-18 15:15:00,125.01,125.02,124.97,125.02,26800.0,108.65,108.6587,108.6152,108.6587,26800.0
2014-08-18 15:20:00,125.02,125.04,124.98,125.02,23100.0,108.6587,108.6761,108.6239,108.6587,23100.0
2014-08-18 15:25:00,125.01,125.04,124.88,124.93,56000.0,108.65,108.6761,108.537,108.5805,56000.0
2014-08-18 15:30:00,124.9,124.91,124.8,124.84,38500.0,108.5544,108.5631,108.4675,108.5022,38500.0
2014-08-18 15:35:00,124.85,124.85,124.8,124.84,30300.0,108.5109,108.5109,108.4675,108.5022,30300.0
2014-08-18 15:40:00,124.85,124.87,124.82,124.87,33900.0,108.5109,108.5283,108.4849,108.5283,33900.0
2014-08-18 15:45:00,124.87,124.92,124.83,124.86,39600.0,108.5283,108.5718,108.4936,108.5196,39600.0
2014-08-18 15:50:00,124.87,124.91,124.84,124.86,56100.0,108.5283,108.5631,108.5022,108.5196,56100.0
2014-08-18 15:55:00,124.87,125.01,124.87,124.98,144800.0,108.5283,108.65,108.5283,108.6239,144800.0
2014-08-19 09:30:00,125.22,125.31,125.11,125.27,97000.0,108.8325,108.9107,108.7369,108.876,97000.0
2014-08-19 09:35:00,125.27,125.46,125.26,125.4,66500.0,108.876,109.0411,108.8673,108.989,66500.0
2014-08-19 09:40:00,125.46,125.5,125.35,125.49,76500.0,109.0411,109.0759,108.9455,109.0672,76500.0
2014-08-19 09:45:00,125.48,125.56,125.42,125.53,65800.0,109.0585,109.128,109.0063,109.1019,65800.0
2014-08-19 09:50:00,125.56,125.66,125.5,125.54,27700.0,109.128,109.2149,109.0759,109.1106,27700.0
2014-08-19 09:55:00,125.56,125.7,125.51,125.67,27000.0,109.128,109.2497,109.0846,109.2236,27000.0
2014-08-19 10:00:00,125.69,125.72,125.54,125.63,52600.0,109.241,109.2671,109.1106,109.1889,52600.0
2014-08-19 10:05:00,125.64,125.74,125.58,125.58,66900.0,109.1976,109.2845,109.1454,109.1454,66900.0
2014-08-19 10:10:00,125.59,125.68,125.56,125.6,25800.0,109.1541,109.2323,109.128,109.1628,25800.0
2014-08-19 10:15:00,125.6,125.61,125.5,125.56,30000.0,109.1628,109.1715,109.0759,109.128,30000.0
2014-08-19 10:20:00,125.56,125.6,125.5,125.58,20700.0,109.128,109.1628,109.0759,109.1454,20700.0
2014-08-19 10:25:00,125.58,125.61,125.47,125.47,21300.0,109.1454,109.1715,109.0498,109.0498,21300.0
2014-08-19 10:30:00,125.47,125.52,125.39,125.4,29500.0,109.0498,109.0933,108.9803,108.989,29500.0
2014-08-19 10:35:00,125.41,125.62,125.4,125.62,16900.0,108.9977,109.1802,108.989,109.1802,16900.0
2014-08-19 10:40:00,125.6,125.63,125.56,125.63,16000.0,109.1628,109.1889,109.128,109.1889,16000.0
2014-08-19 10:45:00,125.62,125.69,125.61,125.69,11500.0,109.1802,109.241,109.1715,109.241,11500.0
2014-08-19 10:50:00,125.69,125.76,125.68,125.73,36700.0,109.241,109.3018,109.2323,109.2758,36700.0
2014-08-19 10:55:00,125.7,125.73,125.61,125.66,6000.0,109.2497,109.2758,109.1715,109.2149,6000.0
2014-08-19 11:00:00,125.63,125.64,125.59,125.6,5700.0,109.1889,109.1976,109.1541,109.1628,5700.0
2014-08-19 11:05:00,125.6,125.7,125.59,125.69,17000.0,109.1628,109.2497,109.1541,109.241,17000.0
2014-08-19 11:10:00,125.69,125.69,125.6,125.61,24600.0,109.241,109.241,109.1628,109.1715,24600.0
2014-08-19 11:15:00,125.6,125.63,125.57,125.63,12900.0,109.1628,109.1889,109.1367,109.1889,12900.0
2014-08-19 11:20:00,125.62,125.66,125.61,125.65,11900.0,109.1802,109.2149,109.1715,109.2062,11900.0
2014-08-19 11:25:00,125.65,125.66,125.61,125.64,8900.0,109.2062,109.2149,109.1715,109.1976,8900.0
2014-08-19 11:30:00,125.64,125.66,125.51,125.6,28900.0,109.1976,109.2149,109.0846,109.1628,28900.0
2014-08-19 11:35:00,125.6,125.67,125.56,125.65,26600.0,109.1628,109.2236,109.128,109.2062,26600.0
2014-08-19 11:40:00,125.63,125.69,125.63,125.69,45500.0,109.1889,109.241,109.1889,109.241,45500.0
2014-08-19 11:45:00,125.68,125.7,125.65,125.67,23500.0,109.2323,109.2497,109.2062,109.2236,23500.0
2014-08-19 11:50:00,125.67,125.69,125.61,125.66,16300.0,109.2236,109.241,109.1715,109.2149,16300.0
2014-08-19 11:55:00,125.66,125.71,125.65,125.69,11400.0,109.2149,109.2584,109.2062,109.241,11400.0
2014-08-19 12:00:00,125.7,125.77,125.64,125.64,20400.0,109.2497,109.3105,109.1976,109.1976,20400.0
2014-08-19 12:05:00,125.65,125.69,125.64,125.66,11900.0,109.2062,109.241,109.1976,109.2149,11900.0
2014-08-19 12:10:00,125.66,125.75,125.66,125.75,14400.0,109.2149,109.2932,109.2149,109.2932,14400.0
2014-08-19 12:15:00,125.74,125.75,125.63,125.66,40900.0,109.2845,109.2932,109.1889,109.2149,40900.0
2014-08-19 12:20:00,125.66,125.73,125.6,125.65,123200.0,109.2149,109.2758,109.1628,109.2062,123200.0
2014-08-19 12:25:00,125.65,125.78,125.65,125.73,12000.0,109.2062,109.3192,109.2062,109.2758,12000.0
2014-08-19 12:30:00,125.72,125.72,125.62,125.68,24200.0,109.2671,109.2671,109.1802,109.2323,24200.0
2014-08-19 12:35:00,125.67,125.7,125.61,125.67,36600.0,109.2236,109.2497,109.1715,109.2236,36600.0
2014-08-19 12:40:00,125.68,125.75,125.67,125.7,12000.0,109.2323,109.2932,109.2236,109.2497,12000.0
2014-08-19 12:45:00,125.68,125.69,125.65,125.68,11300.0,109.2323,109.241,109.2062,109.2323,11300.0
2014-08-19 12:50:00,125.68,125.7,125.64,125.64,11500.0,109.2323,109.2497,109.1976,109.1976,11500.0
2014-08-19 12:55:00,125.63,125.66,125.62,125.64,17100.0,109.1889,109.2149,109.1802,109.1976,17100.0
2014-08-19 13:00:00,125.66,125.67,125.63,125.65,12100.0,109.2149,109.2236,109.1889,109.2062,12100.0
2014-08-19 13:05:00,125.65,125.67,125.61,125.61,23100.0,109.2062,109.2236,109.1715,109.1715,23100.0
2014-08-19 13:10:00,125.61,125.62,125.57,125.6,16300.0,109.1715,109.1802,109.1367,109.1628,16300.0
2014-08-19 13:15:00,125.61,125.62,125.57,125.58,9500.0,109.1715,109.1802,109.1367,109.1454,9500.0
2014-08-19 13:20:00,125.58,125.61,125.55,125.56,29300.0,109.1454,109.1715,109.1193,109.128,29300.0
2014-08-19 13:25:00,125.56,125.56,125.52,125.52,26500.0,109.128,109.128,109.0933,109.0933,26500.0
2014-08-19 13:30:00,125.53,125.57,125.52,125.52,19600.0,109.1019,109.1367,109.0933,109.0933,19600.0
2014-08-19 13:35:00,125.52,125.6,125.52,125.6,8400.0,109.0933,109.1628,109.0933,109.1628,8400.0
2014-08-19 13:40:00,125.58,125.6,125.57,125.58,15500.0,109.1454,109.1628,109.1367,109.1454,15500.0
2014-08-19 13:45:00,125.58,125.59,125.54,125.55,11600.0,109.1454,109.1541,109.1106,109.1193,11600.0
2014-08-19 13:50:00,125.55,125.55,125.51,125.51,24400.0,109.1193,109.1193,109.0846,109.0846,24400.0
2014-08-19 13:55:00,125.52,125.53,125.48,125.5,24400.0,109.0933,109.1019,109.0585,109.0759,24400.0
2014-08-19 14:00:00,125.5,125.59,125.5,125.58,32900.0,109.0759,109.1541,109.0759,109.1454,32900.0
2014-08-19 14:05:00,125.59,125.61,125.54,125.56,22100.0,109.1541,109.1715,109.1106,109.128,22100.0
2014-08-19 14:10:00,125.56,125.68,125.55,125.68,17700.0,109.128,109.2323,109.1193,109.2323,17700.0
2014-08-19 14:15:00,125.68,125.69,125.66,125.68,16800.0,109.2323,109.241,109.2149,109.2323,16800.0
2014-08-19 14:20:00,125.68,125.76,125.67,125.73,26800.0,109.2323,109.3018,109.2236,109.2758,26800.0
2014-08-19 14:25:00,125.73,125.79,125.71,125.76,43600.0,109.2758,109.3279,109.2584,109.3018,43600.0
2014-08-19 14:30:00,125.75,125.78,125.75,125.77,24900.0,109.2932,109.3192,109.2932,109.3105,24900.0
2014-08-19 14:35:00,125.77,125.78,125.7,125.71,21000.0,109.3105,109.3192,109.2497,109.2584,21000.0
2014-08-19 14:40:00,125.71,125.72,125.67,125.67,20000.0,109.2584,109.2671,109.2236,109.2236,20000.0
2014-08-19 14:45:00,125.67,125.69,125.65,125.68,13700.0,109.2236,109.241,109.2062,109.2323,13700.0
2014-08-19 14:50:00,125.69,125.7,125.64,125.64,16500.0,109.241,109.2497,109.1976,109.1976,16500.0
2014-08-19 14:55:00,125.64,125.69,125.64,125.69,12800.0,109.1976,109.241,109.1976,109.241,12800.0
2014-08-19 15:00:00,125.69,125.69,125.64,125.67,19500.0,109.241,109.241,109.1976,109.2236,19500.0
2014-08-19 15:05:00,125.66,125.69,125.65,125.67,7700.0,109.2149,109.241,109.2062,109.2236,7700.0
2014-08-19 15:10:00,125.67,125.67,125.61,125.61,25500.0,109.2236,109.2236,109.1715,109.1715,25500.0
2014-08-19 15:15:00,125.62,125.65,125.59,125.59,13800.0,109.1802,109.2062,109.1541,109.1541,13800.0
2014-08-19 15:20:00,125.59,125.61,125.51,125.56,84600.0,109.1541,109.1715,109.0846,109.128,84600.0
2014-08-19 15:25:00,125.56,125.59,125.54,125.57,22800.0,109.128,109.1541,109.1106,109.1367,22800.0
2014-08-19 15:30:00,125.58,125.6,125.55,125.58,31400.0,109.1454,109.1628,109.1193,109.1454,31400.0
2014-08-19 15:35:00,125.58,125.62,125.54,125.62,57800.0,109.1454,109.1802,109.1106,109.1802,57800.0
2014-08-19 15:40:00,125.62,125.64,125.59,125.59,28000.0,109.1802,109.1976,109.1541,109.1541,28000.0
2014-08-19 15:45:00,125.59,125.62,125.56,125.6,137300.0,109.1541,109.1802,109.128,109.1628,137300.0
2014-08-19 15:50:00,125.6,125.63,125.57,125.57,52300.0,109.1628,109.1889,109.1367,109.1367,52300.0
2014-08-19 15:55:00,125.57,125.61,125.56,125.58,118300.0,109.1367,109.1715,109.128,109.1454,118300.0
2014-08-20 09:30:00,125.89,126.2,125.58,126.05,156000.0,109.4148,109.6843,109.1454,109.5539,156000.0
2014-08-20 09:35:00,126.08,126.43,126.05,126.41,69300.0,109.58,109.8842,109.5539,109.8668,69300.0
2014-08-20 09:40:00,126.4,126.58,126.32,126.56,87500.0,109.8581,110.0145,109.7886,109.9972,87500.0
2014-08-20 09:45:00,126.54,126.6,126.45,126.46,58700.0,109.9798,110.0319,109.9015,109.9102,58700.0
2014-08-20 09:50:00,126.5,126.57,126.45,126.48,53500.0,109.945,110.0058,109.9015,109.9276,53500.0
2014-08-20 09:55:00,126.5,126.5,126.4,126.44,45300.0,109.945,109.945,109.8581,109.8929,45300.0
2014-08-20 10:00:00,126.44,126.5,126.42,126.46,59000.0,109.8929,109.945,109.8755,109.9102,59000.0
2014-08-20 10:05:00,126.46,126.66,126.46,126.6,46800.0,109.9102,110.0841,109.9102,110.0319,46800.0
2014-08-20 10:10:00,126.61,126.68,126.57,126.68,43000.0,110.0406,110.1014,110.0058,110.1014,43000.0
2014-08-20 10:15:00,126.68,126.81,126.63,126.8,63800.0,110.1014,110.2144,110.058,110.2057,63800.0
2014-08-20 10:20:00,126.8,126.96,126.77,126.95,69400.0,110.2057,110.3448,110.1797,110.3361,69400.0
2014-08-20 10:25:00,126.96,126.96,126.78,126.86,47400.0,110.3448,110.3448,110.1884,110.2579,47400.0
2014-08-20 10:30:00,126.89,126.93,126.86,126.89,31100.0,110.284,110.3187,110.2579,110.284,31100.0
2014-08-20 10:35:00,126.88,126.95,126.86,126.95,58600.0,110.2753,110.3361,110.2579,110.3361,58600.0
2014-08-20 10:40:00,126.95,127.08,126.94,126.98,163300.0,110.3361,110.4491,110.3274,110.3622,163300.0
2014-08-20 10:45:00,126.99,127.03,126.98,127.0,27800.0,110.3709,110.4056,110.3622,110.3796,27800.0
2014-08-20 10:50:00,127.0,127.14,127.0,127.06,104600.0,110.3796,110.5012,110.3796,110.4317,104600.0
2014-08-20 10:55:00,127.09,127.22,127.05,127.21,67100.0,110.4578,110.5708,110.423,110.5621,67100.0
2014-08-20 11:00:00,127.22,127.27,127.16,127.27,49600.0,110.5708,110.6142,110.5186,110.6142,49600.0
2014-08-20 11:05:00,127.27,127.32,127.2,127.3,63400.0,110.6142,110.6577,110.5534,110.6403,63400.0
2014-08-20 11:10:00,127.3,127.39,127.3,127.33,42000.0,110.6403,110.7185,110.6403,110.6664,42000.0
2014-08-20 11:15:00,127.34,127.39,127.32,127.36,38600.0,110.6751,110.7185,110.6577,110.6925,38600.0
2014-08-20 11:20:00,127.35,127.35,127.24,127.24,23800.0,110.6838,110.6838,110.5882,110.5882,23800.0
2014-08-20 11:25:00,127.24,127.29,127.22,127.24,23000.0,110.5882,110.6316,110.5708,110.5882,23000.0
2014-08-20 11:30:00,127.25,127.26,127.19,127.2,31700.0,110.5969,110.6055,110.5447,110.5534,31700.0
2014-08-20 11:35:00,127.19,127.28,127.19,127.26,26300.0,110.5447,110.6229,110.5447,110.6055,26300.0
2014-08-20 11:40:00,127.24,127.26,127.21,127.25,20600.0,110.5882,110.6055,110.5621,110.5969,20600.0
2014-08-20 11:45:00,127.25,127.33,127.25,127.3,27400.0,110.5969,110.6664,110.5969,110.6403,27400.0
2014-08-20 11:50:00,127.29,127.3,127.25,127.27,24800.0,110.6316,110.6403,110.5969,110.6142,24800.0
2014-08-20 11:55:00,127.27,127.29,127.26,127.27,25300.0,110.6142,110.6316,110.6055,110.6142,25300.0
2014-08-20 12:00:00,127.27,127.31,127.26,127.3,26800.0,110.6142,110.649,110.6055,110.6403,26800.0
2014-08-20 12:05:00,127.3,127.34,127.29,127.34,30600.0,110.6403,110.6751,110.6316,110.6751,30600.0
2014-08-20 12:10:00,127.34,127.34,126.81,127.22,48800.0,110.6751,110.6751,110.2144,110.5708,48800.0
2014-08-20 12:15:00,127.21,127.25,127.19,127.24,28600.0,110.5621,110.5969,110.5447,110.5882,28600.0
2014-08-20 12:20:00,127.25,127.27,127.21,127.25,12500.0,110.5969,110.6142,110.5621,110.5969,12500.0
2014-08-20 12:25:00,127.23,127.26,127.17,127.24,15600.0,110.5795,110.6055,110.5273,110.5882,15600.0
2014-08-20 12:30:00,127.23,127.24,127.16,127.16,11300.0,110.5795,110.5882,110.5186,110.5186,11300.0
2014-08-20 12:35:00,127.18,127.18,127.01,127.02,27400.0,110.536,110.536,110.3883,110.397,27400.0
2014-08-20 12:40:00,127.03,127.06,127.02,127.05,15600.0,110.4056,110.4317,110.397,110.423,15600.0
2014-08-20 12:45:00,127.05,127.18,127.05,127.15,37600.0,110.423,110.536,110.423,110.5099,37600.0
2014-08-20 12:50:00,127.16,127.2,127.15,127.18,14400.0,110.5186,110.5534,110.5099,110.536,14400.0
2014-08-20 12:55:00,127.19,127.19,127.14,127.17,20700.0,110.5447,110.5447,110.5012,110.5273,20700.0
2014-08-20 13:00:00,127.17,127.25,127.16,127.25,14600.0,110.5273,110.5969,110.5186,110.5969,14600.0
2014-08-20 13:05:00,127.24,127.26,127.2,127.25,23400.0,110.5882,110.6055,110.5534,110.5969,23400.0
2014-08-20 13:10:00,127.25,127.3,127.19,127.26,44300.0,110.5969,110.6403,110.5447,110.6055,44300.0
2014-08-20 13:15:00,127.28,127.39,127.27,127.39,32900.0,110.6229,110.7185,110.6142,110.7185,32900.0
2014-08-20 13:20:00,127.38,127.42,127.38,127.4,26800.0,110.7098,110.7446,110.7098,110.7272,26800.0
2014-08-20 13:25:00,127.38,127.39,127.28,127.3,30400.0,110.7098,110.7185,110.6229,110.6403,30400.0
2014-08-20 13:30:00,127.29,127.29,127.23,127.25,19500.0,110.6316,110.6316,110.5795,110.5969,19500.0
2014-08-20 13:35:00,127.24,127.25,127.21,127.23,18800.0,110.5882,110.5969,110.5621,110.5795,18800.0
2014-08-20 13:40:00,127.24,127.25,127.18,127.25,25500.0,110.5882,110.5969,110.536,110.5969,25500.0
2014-08-20 13:45:00,127.25,127.25,127.11,127.12,17800.0,110.5969,110.5969,110.4752,110.4839,17800.0
2014-08-20 13:50:00,127.11,127.15,127.08,127.15,21600.0,110.4752,110.5099,110.4491,110.5099,21600.0
2014-08-20 13:55:00,127.14,127.15,127.09,127.13,21700.0,110.5012,110.5099,110.4578,110.4926,21700.0
2014-08-20 14:00:00,127.12,127.16,126.98,127.01,101800.0,110.4839,110.5186,110.3622,110.3883,101800.0
2014-08-20 14:05:00,127.0,127.09,126.92,127.07,29000.0,110.3796,110.4578,110.31,110.4404,29000.0
2014-08-20 14:10:00,127.05,127.19,127.05,127.1,20900.0,110.423,110.5447,110.423,110.4665,20900.0
2014-08-20 14:15:00,127.1,127.22,127.07,127.22,22900.0,110.4665,110.5708,110.4404,110.5708,22900.0
2014-08-20 14:20:00,127.21,127.28,127.2,127.23,25700.0,110.5621,110.6229,110.5534,110.5795,25700.0
2014-08-20 14:25:00,127.23,127.33,127.23,127.31,21700.0,110.5795,110.6664,110.5795,110.649,21700.0
2014-08-20 14:30:00,127.32,127.41,127.32,127.38,31600.0,110.6577,110.7359,110.6577,110.7098,31600.0
2014-08-20 14:35:00,127.38,127.45,127.36,127.39,30600.0,110.7098,110.7707,110.6925,110.7185,30600.0
2014-08-20 14:40:00,127.39,127.4,127.34,127.39,26700.0,110.7185,110.7272,110.6751,110.7185,26700.0
2014-08-20 14:45:00,127.39,127.53,127.39,127.51,40600.0,110.7185,110.8402,110.7185,110.8228,40600.0
2014-08-20 14:50:00,127.54,127.61,127.51,127.61,42600.0,110.8489,110.9097,110.8228,110.9097,42600.0
2014-08-20 14:55:00,127.62,127.65,127.59,127.62,37800.0,110.9184,110.9445,110.8924,110.9184,37800.0
2014-08-20 15:00:00,127.62,127.71,127.62,127.63,57400.0,110.9184,110.9967,110.9184,110.9271,57400.0
2014-08-20 15:05:00,127.63,127.66,127.59,127.66,32300.0,110.9271,110.9532,110.8924,110.9532,32300.0
2014-08-20 15:10:00,127.66,127.69,127.58,127.6,35200.0,110.9532,110.9793,110.8837,110.901,35200.0
2014-08-20 15:15:00,127.6,127.61,127.56,127.57,41200.0,110.901,110.9097,110.8663,110.875,41200.0
2014-08-20 15:20:00,127.56,127.6,127.52,127.55,42300.0,110.8663,110.901,110.8315,110.8576,42300.0
2014-08-20 15:25:00,127.55,127.55,127.42,127.45,40000.0,110.8576,110.8576,110.7446,110.7707,40000.0
2014-08-20 15:30:00,127.46,127.51,127.39,127.48,95300.0,110.7794,110.8228,110.7185,110.7968,95300.0
2014-08-20 15:35:00,127.47,127.5,127.43,127.45,58400.0,110.7881,110.8141,110.7533,110.7707,58400.0
2014-08-20 15:40:00,127.46,127.54,127.45,127.5,51900.0,110.7794,110.8489,110.7707,110.8141,51900.0
2014-08-20 15:45:00,127.5,127.5,127.45,127.49,74600.0,110.8141,110.8141,110.7707,110.8054,74600.0
2014-08-20 15:50:00,127.49,127.52,127.4,127.42,111900.0,110.8054,110.8315,110.7272,110.7446,111900.0
2014-08-20 15:55:00,127.43,127.43,127.31,127.38,163200.0,110.7533,110.7533,110.649,110.7098,163200.0
2014-08-21 09:30:00,127.54,127.54,127.02,127.1,96300.0,110.8489,110.8489,110.397,110.4665,96300.0
2014-08-21 09:35:00,127.14,127.14,126.85,127.03,49100.0,110.5012,110.5012,110.2492,110.4056,49100.0
2014-08-21 09:40:00,127.02,127.27,127.0,127.02,31200.0,110.397,110.6142,110.3796,110.397,31200.0
2014-08-21 09:45:00,127.04,127.29,127.04,127.16,63400.0,110.4143,110.6316,110.4143,110.5186,63400.0
2014-08-21 09:50:00,127.15,127.15,127.0,127.09,57600.0,110.5099,110.5099,110.3796,110.4578,57600.0
2014-08-21 09:55:00,127.1,127.19,127.02,127.08,23300.0,110.4665,110.5447,110.397,110.4491,23300.0
2014-08-21 10:00:00,127.13,127.2,127.0,127.0,52200.0,110.4926,110.5534,110.3796,110.3796,52200.0
2014-08-21 10:05:00,126.99,127.04,126.88,126.93,49300.0,110.3709,110.4143,110.2753,110.3187,49300.0
2014-08-21 10:10:00,126.93,127.02,126.8,126.8,43200.0,110.3187,110.397,110.2057,110.2057,43200.0
2014-08-21 10:15:00,126.81,126.81,126.74,126.8,67500.0,110.2144,110.2144,110.1536,110.2057,67500.0
2014-08-21 10:20:00,126.81,126.84,126.78,126.84,39300.0,110.2144,110.2405,110.1884,110.2405,39300.0
2014-08-21 10:25:00,126.84,126.91,126.76,126.81,37700.0,110.2405,110.3013,110.171,110.2144,37700.0
2014-08-21 10:30:00,126.81,126.91,126.78,126.89,29400.0,110.2144,110.3013,110.1884,110.284,29400.0
2014-08-21 10:35:00,126.93,127.15,126.9,127.07,43300.0,110.3187,110.5099,110.2927,110.4404,43300.0
2014-08-21 10:40:00,127.05,127.12,127.05,127.09,22900.0,110.423,110.4839,110.423,110.4578,22900.0
2014-08-21 10:45:00,127.08,127.11,126.98,127.0,33500.0,110.4491,110.4752,110.3622,110.3796,33500.0
2014-08-21 10:50:00,126.99,127.08,126.99,127.08,12500.0,110.3709,110.4491,110.3709,110.4491,12500.0
2014-08-21 10:55:00,127.08,127.25,127.08,127.2,22700.0,110.4491,110.5969,110.4491,110.5534,22700.0
2014-08-21 11:00:00,127.21,127.33,127.21,127.32,51700.0,110.5621,110.6664,110.5621,110.6577,51700.0
2014-08-21 11:05:00,127.35,127.44,127.35,127.4,34500.0,110.6838,110.762,110.6838,110.7272,34500.0
2014-08-21 11:10:00,127.39,127.49,127.39,127.46,38700.0,110.7185,110.8054,110.7185,110.7794,38700.0
2014-08-21 11:15:00,127.45,127.55,127.42,127.51,31100.0,110.7707,110.8576,110.7446,110.8228,31100.0
2014-08-21 11:20:00,127.49,127.54,127.45,127.5,37700.0,110.8054,110.8489,110.7707,110.8141,37700.0
2014-08-21 11:25:00,127.52,127.63,127.49,127.54,32400.0,110.8315,110.9271,110.8054,110.8489,32400.0
2014-08-21 11:30:00,127.54,127.55,127.5,127.55,16400.0,110.8489,110.8576,110.8141,110.8576,16400.0
2014-08-21 11:35:00,127.54,127.59,127.53,127.53,16800.0,110.8489,110.8924,110.8402,110.8402,16800.0
2014-08-21 11:40:00,127.55,127.56,127.53,127.54,12100.0,110.8576,110.8663,110.8402,110.8489,12100.0
2014-08-21 11:45:00,127.54,127.56,127.4,127.4,13500.0,110.8489,110.8663,110.7272,110.7272,13500.0
2014-08-21 11:50:00,127.4,127.41,127.35,127.41,11800.0,110.7272,110.7359,110.6838,110.7359,11800.0
2014-08-21 11:55:00,127.41,127.47,127.4,127.44,19500.0,110.7359,110.7881,110.7272,110.762,19500.0
2014-08-21 12:00:00,127.41,127.49,127.39,127.46,13600.0,110.7359,110.8054,110.7185,110.7794,13600.0
2014-08-21 12:05:00,127.46,127.47,127.42,127.43,9500.0,110.7794,110.7881,110.7446,110.7533,9500.0
2014-08-21 12:10:00,127.45,127.48,127.43,127.48,12000.0,110.7707,110.7968,110.7533,110.7968,12000.0
2014-08-21 12:15:00,127.49,127.58,127.45,127.56,20000.0,110.8054,110.8837,110.7707,110.8663,20000.0
2014-08-21 12:20:00,127.57,127.57,127.43,127.44,7800.0,110.875,110.875,110.7533,110.762,7800.0
2014-08-21 12:25:00,127.44,127.48,127.38,127.43,18800.0,110.762,110.7968,110.7098,110.7533,18800.0
2014-08-21 12:30:00,127.45,127.48,127.44,127.47,14300.0,110.7707,110.7968,110.762,110.7881,14300.0
2014-08-21 12:35:00,127.48,127.57,127.48,127.55,10900.0,110.7968,110.875,110.7968,110.8576,10900.0
2014-08-21 12:40:00,127.56,127.58,127.54,127.56,13500.0,110.8663,110.8837,110.8489,110.8663,13500.0
2014-08-21 12:45:00,127.56,127.58,127.53,127.54,19200.0,110.8663,110.8837,110.8402,110.8489,19200.0
2014-08-21 12:50:00,127.54,127.63,127.54,127.6,32500.0,110.8489,110.9271,110.8489,110.901,32500.0
2014-08-21 12:55:00,127.6,127.63,127.6,127.63,14600.0,110.901,110.9271,110.901,110.9271,14600.0
2014-08-21 13:00:00,127.62,127.67,127.61,127.67,25500.0,110.9184,110.9619,110.9097,110.9619,25500.0
2014-08-21 13:05:00,127.66,127.67,127.6,127.61,17700.0,110.9532,110.9619,110.901,110.9097,17700.0
2014-08-21 13:10:00,127.61,127.65,127.61,127.62,9900.0,110.9097,110.9445,110.9097,110.9184,9900.0
2014-08-21 13:15:00,127.62,127.73,127.62,127.73,18700.0,110.9184,111.014,110.9184,111.014,18700.0
2014-08-21 13:20:00,127.71,127.76,127.71,127.74,13900.0,110.9967,111.0401,110.9967,111.0227,13900.0
2014-08-21 13:25:00,127.76,127.77,127.73,127.77,14400.0,111.0401,111.0488,111.014,111.0488,14400.0
2014-08-21 13:30:00,127.78,127.78,127.72,127.74,7300.0,111.0575,111.0575,111.0053,111.0227,7300.0
2014-08-21 13:35:00,127.75,127.75,127.68,127.68,13600.0,111.0314,111.0314,110.9706,110.9706,13600.0
2014-08-21 13:40:00,127.68,127.72,127.65,127.66,4500.0,110.9706,111.0053,110.9445,110.9532,4500.0
2014-08-21 13:45:00,127.66,127.67,127.62,127.66,8000.0,110.9532,110.9619,110.9184,110.9532,8000.0
2014-08-21 13:50:00,127.67,127.68,127.6,127.61,12100.0,110.9619,110.9706,110.901,110.9097,12100.0
2014-08-21 13:55:00,127.61,127.68,127.6,127.67,13900.0,110.9097,110.9706,110.901,110.9619,13900.0
2014-08-21 14:00:00,127.66,127.67,127.6,127.6,15800.0,110.9532,110.9619,110.901,110.901,15800.0
2014-08-21 14:05:00,127.61,127.66,127.59,127.64,8100.0,110.9097,110.9532,110.8924,110.9358,8100.0
2014-08-21 14:10:00,127.62,127.63,127.59,127.62,3400.0,110.9184,110.9271,110.8924,110.9184,3400.0
2014-08-21 14:15:00,127.63,127.68,127.62,127.66,8400.0,110.9271,110.9706,110.9184,110.9532,8400.0
2014-08-21 14:20:00,127.66,127.66,127.62,127.63,9700.0,110.9532,110.9532,110.9184,110.9271,9700.0
2014-08-21 14:25:00,127.63,127.63,127.58,127.58,14100.0,110.9271,110.9271,110.8837,110.8837,14100.0
2014-08-21 14:30:00,127.58,127.58,127.48,127.5,15200.0,110.8837,110.8837,110.7968,110.8141,15200.0
2014-08-21 14:35:00,127.51,127.59,127.49,127.56,10800.0,110.8228,110.8924,110.8054,110.8663,10800.0
2014-08-21 14:40:00,127.56,127.6,127.56,127.6,8800.0,110.8663,110.901,110.8663,110.901,8800.0
2014-08-21 14:45:00,127.6,127.62,127.51,127.52,14400.0,110.901,110.9184,110.8228,110.8315,14400.0
2014-08-21 14:50:00,127.52,127.7,127.52,127.7,18800.0,110.8315,110.988,110.8315,110.988,18800.0
2014-08-21 14:55:00,127.69,127.73,127.68,127.7,17200.0,110.9793,111.014,110.9706,110.988,17200.0
2014-08-21 15:00:00,127.71,127.75,127.7,127.71,18100.0,110.9967,111.0314,110.988,110.9967,18100.0
2014-08-21 15:05:00,127.7,127.72,127.67,127.68,11200.0,110.988,111.0053,110.9619,110.9706,11200.0
2014-08-21 15:10:00,127.68,127.71,127.65,127.66,22700.0,110.9706,110.9967,110.9445,110.9532,22700.0
2014-08-21 15:15:00,127.65,127.71,127.62,127.63,29200.0,110.9445,110.9967,110.9184,110.9271,29200.0
2014-08-21 15:20:00,127.62,127.7,127.62,127.65,25500.0,110.9184,110.988,110.9184,110.9445,25500.0
2014-08-21 15:25:00,127.65,127.66,127.6,127.63,17700.0,110.9445,110.9532,110.901,110.9271,17700.0
2014-08-21 15:30:00,127.63,127.68,127.6,127.63,33400.0,110.9271,110.9706,110.901,110.9271,33400.0
2014-08-21 15:35:00,127.64,127.64,127.56,127.61,28100.0,110.9358,110.9358,110.8663,110.9097,28100.0
2014-08-21 15:40:00,127.61,127.68,127.61,127.66,22300.0,110.9097,110.9706,110.9097,110.9532,22300.0
2014-08-21 15:45:00,127.67,127.68,127.61,127.64,46100.0,110.9619,110.9706,110.9097,110.9358,46100.0
2014-08-21 15:50:00,127.63,127.64,127.55,127.57,35700.0,110.9271,110.9358,110.8576,110.875,35700.0
2014-08-21 15:55:00,127.58,127.58,127.46,127.53,115300.0,110.8837,110.8837,110.7794,110.8402,115300.0
2014-08-22 09:30:00,127.33,127.57,127.11,127.24,95700.0,110.6664,110.875,110.4752,110.5882,95700.0
2014-08-22 09:35:00,127.24,127.5,127.11,127.5,42500.0,110.5882,110.8141,110.4752,110.8141,42500.0
2014-08-22 09:40:00,127.46,127.46,127.14,127.28,27200.0,110.7794,110.7794,110.5012,110.6229,27200.0
2014-08-22 09:45:00,127.23,127.32,127.14,127.24,52200.0,110.5795,110.6577,110.5012,110.5882,52200.0
2014-08-22 09:50:00,127.21,127.41,127.21,127.24,29600.0,110.5621,110.7359,110.5621,110.5882,29600.0
2014-08-22 09:55:00,127.26,127.38,127.2,127.34,24000.0,110.6055,110.7098,110.5534,110.6751,24000.0
2014-08-22 10:00:00,127.36,127.53,127.22,127.39,39100.0,110.6925,110.8402,110.5708,110.7185,39100.0
2014-08-22 10:05:00,127.44,127.78,127.44,127.74,57900.0,110.762,111.0575,110.762,111.0227,57900.0
2014-08-22 10:10:00,127.73,127.75,127.52,127.53,50100.0,111.014,111.0314,110.8315,110.8402,50100.0
2014-08-22 10:15:00,127.51,127.57,127.37,127.44,24400.0,110.8228,110.875,110.7011,110.762,24400.0
2014-08-22 10:20:00,127.46,127.5,127.38,127.48,21600.0,110.7794,110.8141,110.7098,110.7968,21600.0
2014-08-22 10:25:00,127.48,127.61,127.48,127.56,20500.0,110.7968,110.9097,110.7968,110.8663,20500.0
2014-08-22 10:30:00,127.59,127.69,127.57,127.61,16200.0,110.8924,110.9793,110.875,110.9097,16200.0
2014-08-22 10:35:00,127.52,127.58,127.37,127.44,11400.0,110.8315,110.8837,110.7011,110.762,11400.0
2014-08-22 10:40:00,127.42,127.53,127.42,127.53,14500.0,110.7446,110.8402,110.7446,110.8402,14500.0
2014-08-22 10:45:00,127.48,127.49,127.34,127.4,26200.0,110.7968,110.8054,110.6751,110.7272,26200.0
2014-08-22 10:50:00,127.42,127.43,127.36,127.36,15200.0,110.7446,110.7533,110.6925,110.6925,15200.0
2014-08-22 10:55:00,127.34,127.34,127.07,127.07,40800.0,110.6751,110.6751,110.4404,110.4404,40800.0
2014-08-22 11:00:00,127.07,127.17,126.96,127.17,50200.0,110.4404,110.5273,110.3448,110.5273,50200.0
2014-08-22 11:05:00,127.2,127.28,126.97,127.2,60900.0,110.5534,110.6229,110.3535,110.5534,60900.0
2014-08-22 11:10:00,127.22,127.3,127.06,127.23,22000.0,110.5708,110.6403,110.4317,110.5795,22000.0
2014-08-22 11:15:00,127.24,127.27,127.22,127.24,10200.0,110.5882,110.6142,110.5708,110.5882,10200.0
2014-08-22 11:20:00,127.24,127.26,127.09,127.18,14100.0,110.5882,110.6055,110.4578,110.536,14100.0
2014-08-22 11:25:00,127.2,127.31,127.2,127.2,12500.0,110.5534,110.649,110.5534,110.5534,12500.0
2014-08-22 11:30:00,127.23,127.35,127.23,127.26,13400.0,110.5795,110.6838,110.5795,110.6055,13400.0
2014-08-22 11:35:00,127.25,127.3,127.19,127.2,14200.0,110.5969,110.6403,110.5447,110.5534,14200.0
2014-08-22 11:40:00,127.2,127.28,127.17,127.21,14700.0,110.5534,110.6229,110.5273,110.5621,14700.0
2014-08-22 11:45:00,127.18,127.22,127.1,127.12,12700.0,110.536,110.5708,110.4665,110.4839,12700.0
2014-08-22 11:50:00,127.11,127.27,127.1,127.27,20200.0,110.4752,110.6142,110.4665,110.6142,20200.0
2014-08-22 11:55:00,127.27,127.32,127.18,127.2,12800.0,110.6142,110.6577,110.536,110.5534,12800.0
2014-08-22 12:00:00,127.22,127.34,127.2,127.24,12300.0,110.5708,110.6751,110.5534,110.5882,12300.0
2014-08-22 12:05:00,127.21,127.38,127.21,127.37,30900.0,110.5621,110.7098,110.5621,110.7011,30900.0
2014-08-22 12:10:00,127.38,127.48,127.37,127.44,13400.0,110.7098,110.7968,110.7011,110.762,13400.0
2014-08-22 12:15:00,127.48,127.58,127.44,127.54,20100.0,110.7968,110.8837,110.762,110.8489,20100.0
2014-08-22 12:20:00,127.58,127.63,127.54,127.6,17100.0,110.8837,110.9271,110.8489,110.901,17100.0
2014-08-22 12:25:00,127.59,127.7,127.59,127.66,44500.0,110.8924,110.988,110.8924,110.9532,44500.0
2014-08-22 12:30:00,127.66,127.7,127.6,127.62,5600.0,110.9532,110.988,110.901,110.9184,5600.0
2014-08-22 12:35:00,127.61,127.63,127.53,127.54,13000.0,110.9097,110.9271,110.8402,110.8489,13000.0
2014-08-22 12:40:00,127.55,127.68,127.55,127.65,9400.0,110.8576,110.9706,110.8576,110.9445,9400.0
2014-08-22 12:45:00,127.66,127.66,127.6,127.6,15800.0,110.9532,110.9532,110.901,110.901,15800.0
2014-08-22 12:50:00,127.6,127.63,127.58,127.59,11900.0,110.901,110.9271,110.8837,110.8924,11900.0
2014-08-22 12:55:00,127.59,127.59,127.55,127.55,11900.0,110.8924,110.8924,110.8576,110.8576,11900.0
2014-08-22 13:00:00,127.56,127.6,127.56,127.59,10900.0,110.8663,110.901,110.8663,110.8924,10900.0
2014-08-22 13:05:00,127.59,127.62,127.51,127.52,5500.0,110.8924,110.9184,110.8228,110.8315,5500.0
2014-08-22 13:10:00,127.55,127.57,127.5,127.54,8800.0,110.8576,110.875,110.8141,110.8489,8800.0
2014-08-22 13:15:00,127.54,127.61,127.54,127.59,9300.0,110.8489,110.9097,110.8489,110.8924,9300.0
2014-08-22 13:20:00,127.59,127.62,127.52,127.58,43400.0,110.8924,110.9184,110.8315,110.8837,43400.0
2014-08-22 13:25:00,127.58,127.65,127.56,127.56,26300.0,110.8837,110.9445,110.8663,110.8663,26300.0
2014-08-22 13:30:00,127.58,127.65,127.56,127.59,12200.0,110.8837,110.9445,110.8663,110.8924,12200.0
2014-08-22 13:35:00,127.62,127.62,127.55,127.62,8100.0,110.9184,110.9184,110.8576,110.9184,8100.0
2014-08-22 13:40:00,127.6,127.66,127.59,127.65,10900.0,110.901,110.9532,110.8924,110.9445,10900.0
2014-08-22 13:45:00,127.67,127.68,127.58,127.67,12200.0,110.9619,110.9706,110.8837,110.9619,12200.0
2014-08-22 13:50:00,127.67,127.67,127.64,127.64,12100.0,110.9619,110.9619,110.9358,110.9358,12100.0
2014-08-22 13:55:00,127.65,127.66,127.6,127.64,17200.0,110.9445,110.9532,110.901,110.9358,17200.0
2014-08-22 14:00:00,127.64,127.64,127.59,127.6,13100.0,110.9358,110.9358,110.8924,110.901,13100.0
2014-08-22 14:05:00,127.6,127.61,127.5,127.54,12300.0,110.901,110.9097,110.8141,110.8489,12300.0
2014-08-22 14:10:00,127.54,127.56,127.51,127.56,14400.0,110.8489,110.8663,110.8228,110.8663,14400.0
2014-08-22 14:15:00,127.54,127.58,127.5,127.53,9500.0,110.8489,110.8837,110.8141,110.8402,9500.0
2014-08-22 14:20:00,127.54,127.57,127.51,127.53,8400.0,110.8489,110.875,110.8228,110.8402,8400.0
2014-08-22 14:25:00,127.54,127.58,127.52,127.52,13000.0,110.8489,110.8837,110.8315,110.8315,13000.0
2014-08-22 14:30:00,127.52,127.55,127.46,127.49,19400.0,110.8315,110.8576,110.7794,110.8054,19400.0
2014-08-22 14:35:00,127.47,127.52,127.41,127.45,23000.0,110.7881,110.8315,110.7359,110.7707,23000.0
2014-08-22 14:40:00,127.46,127.57,127.43,127.57,13700.0,110.7794,110.875,110.7533,110.875,13700.0
2014-08-22 14:45:00,127.57,127.57,127.51,127.54,12800.0,110.875,110.875,110.8228,110.8489,12800.0
2014-08-22 14:50:00,127.54,127.63,127.54,127.56,23700.0,110.8489,110.9271,110.8489,110.8663,23700.0
2014-08-22 14:55:00,127.55,127.57,127.5,127.55,18500.0,110.8576,110.875,110.8141,110.8576,18500.0
2014-08-22 15:00:00,127.55,127.64,127.54,127.64,19200.0,110.8576,110.9358,110.8489,110.9358,19200.0
2014-08-22 15:05:00,127.64,127.76,127.63,127.7,62300.0,110.9358,111.0401,110.9271,110.988,62300.0
2014-08-22 15:10:00,127.74,127.8,127.73,127.76,36600.0,111.0227,111.0749,111.014,111.0401,36600.0
2014-08-22 15:15:00,127.76,127.8,127.74,127.74,17800.0,111.0401,111.0749,111.0227,111.0227,17800.0
2014-08-22 15:20:00,127.72,127.74,127.67,127.68,15200.0,111.0053,111.0227,110.9619,110.9706,15200.0
2014-08-22 15:25:00,127.68,127.73,127.66,127.69,21600.0,110.9706,111.014,110.9532,110.9793,21600.0
2014-08-22 15:30:00,127.68,127.68,127.54,127.61,26100.0,110.9706,110.9706,110.8489,110.9097,26100.0
2014-08-22 15:35:00,127.61,127.65,127.57,127.62,22800.0,110.9097,110.9445,110.875,110.9184,22800.0
2014-08-22 15:40:00,127.61,127.67,127.5,127.52,37700.0,110.9097,110.9619,110.8141,110.8315,37700.0
2014-08-22 15:45:00,127.52,127.54,127.44,127.49,32600.0,110.8315,110.8489,110.762,110.8054,32600.0
2014-08-22 15:50:00,127.49,127.55,127.47,127.53,47100.0,110.8054,110.8576,110.7881,110.8402,47100.0
2014-08-22 15:55:00,127.51,127.55,127.44,127.46,75300.0,110.8228,110.8576,110.762,110.7794,75300.0
2014-08-25 09:30:00,128.08,128.17,127.82,127.9,135300.0,111.3182,111.3965,111.0923,111.1618,135300.0
2014-08-25 09:35:00,127.84,127.99,127.78,127.98,24300.0,111.1096,111.24,111.0575,111.2313,24300.0
2014-08-25 09:40:00,128.0,128.08,127.92,128.05,22000.0,111.2487,111.3182,111.1792,111.2922,22000.0
2014-08-25 09:45:00,128.08,128.13,128.0,128.06,27800.0,111.3182,111.3617,111.2487,111.3008,27800.0
2014-08-25 09:50:00,128.11,128.18,128.09,128.16,34400.0,111.3443,111.4051,111.3269,111.3878,34400.0
2014-08-25 09:55:00,128.16,128.2,128.09,128.17,27400.0,111.3878,111.4225,111.3269,111.3965,27400.0
2014-08-25 10:00:00,128.18,128.2,128.02,128.08,29600.0,111.4051,111.4225,111.2661,111.3182,29600.0
2014-08-25 10:05:00,128.11,128.17,128.01,128.13,17700.0,111.3443,111.3965,111.2574,111.3617,17700.0
2014-08-25 10:10:00,128.1,128.15,128.07,128.08,9800.0,111.3356,111.3791,111.3095,111.3182,9800.0
2014-08-25 10:15:00,128.12,128.17,128.07,128.13,24200.0,111.353,111.3965,111.3095,111.3617,24200.0
2014-08-25 10:20:00,128.15,128.17,128.11,128.14,11400.0,111.3791,111.3965,111.3443,111.3704,11400.0
2014-08-25 10:25:00,128.13,128.13,128.05,128.09,13500.0,111.3617,111.3617,111.2922,111.3269,13500.0
2014-08-25 10:30:00,128.06,128.13,128.05,128.09,5100.0,111.3008,111.3617,111.2922,111.3269,5100.0
2014-08-25 10:35:00,128.09,128.12,128.05,128.1,25000.0,111.3269,111.353,111.2922,111.3356,25000.0
2014-08-25 10:40:00,128.08,128.18,128.05,128.15,25000.0,111.3182,111.4051,111.2922,111.3791,25000.0
2014-08-25 10:45:00,128.15,128.21,128.15,128.16,25700.0,111.3791,111.4312,111.3791,111.3878,25700.0
2014-08-25 10:50:00,128.15,128.25,128.15,128.23,17800.0,111.3791,111.466,111.3791,111.4486,17800.0
2014-08-25 10:55:00,128.24,128.28,128.2,128.22,20800.0,111.4573,111.4921,111.4225,111.4399,20800.0
2014-08-25 11:00:00,128.24,128.29,128.21,128.26,18500.0,111.4573,111.5007,111.4312,111.4747,18500.0
2014-08-25 11:05:00,128.26,128.37,128.25,128.29,16900.0,111.4747,111.5703,111.466,111.5007,16900.0
2014-08-25 11:10:00,128.3,128.3,128.24,128.28,16200.0,111.5094,111.5094,111.4573,111.4921,16200.0
2014-08-25 11:15:00,128.26,128.33,128.25,128.32,14300.0,111.4747,111.5355,111.466,111.5268,14300.0
2014-08-25 11:20:00,128.33,128.38,128.31,128.33,10500.0,111.5355,111.579,111.5181,111.5355,10500.0
2014-08-25 11:25:00,128.31,128.4,128.29,128.38,16600.0,111.5181,111.5964,111.5007,111.579,16600.0
2014-08-25 11:30:00,128.38,128.4,128.36,128.4,14800.0,111.579,111.5964,111.5616,111.5964,14800.0
2014-08-25 11:35:00,128.4,128.44,128.39,128.44,15000.0,111.5964,111.6311,111.5877,111.6311,15000.0
2014-08-25 11:40:00,128.44,128.44,128.39,128.42,14300.0,111.6311,111.6311,111.5877,111.6137,14300.0
2014-08-25 11:45:00,128.44,128.49,128.36,128.36,26300.0,111.6311,111.6746,111.5616,111.5616,26300.0
2014-08-25 11:50:00,128.36,128.4,128.33,128.33,10500.0,111.5616,111.5964,111.5355,111.5355,10500.0
2014-08-25 11:55:00,128.38,128.38,128.33,128.36,6800.0,111.579,111.579,111.5355,111.5616,6800.0
2014-08-25 12:00:00,128.37,128.39,128.32,128.38,17400.0,111.5703,111.5877,111.5268,111.579,17400.0
2014-08-25 12:05:00,128.38,128.38,128.27,128.27,16500.0,111.579,111.579,111.4834,111.4834,16500.0
2014-08-25 12:10:00,128.31,128.36,128.25,128.28,46500.0,111.5181,111.5616,111.466,111.4921,46500.0
2014-08-25 12:15:00,128.29,128.32,128.24,128.26,18800.0,111.5007,111.5268,111.4573,111.4747,18800.0
2014-08-25 12:20:00,128.28,128.33,128.24,128.25,15800.0,111.4921,111.5355,111.4573,111.466,15800.0
2014-08-25 12:25:00,128.28,128.29,128.21,128.28,22500.0,111.4921,111.5007,111.4312,111.4921,22500.0
2014-08-25 12:30:00,128.28,128.33,128.25,128.31,6900.0,111.4921,111.5355,111.466,111.5181,6900.0
2014-08-25 12:35:00,128.27,128.27,128.2,128.2,30500.0,111.4834,111.4834,111.4225,111.4225,30500.0
2014-08-25 12:40:00,128.21,128.25,128.2,128.24,6700.0,111.4312,111.466,111.4225,111.4573,6700.0
2014-08-25 12:45:00,128.22,128.23,128.15,128.2,12500.0,111.4399,111.4486,111.3791,111.4225,12500.0
2014-08-25 12:50:00,128.2,128.25,128.15,128.16,15200.0,111.4225,111.466,111.3791,111.3878,15200.0
2014-08-25 12:55:00,128.17,128.21,128.16,128.17,4800.0,111.3965,111.4312,111.3878,111.3965,4800.0
2014-08-25 13:00:00,128.21,128.22,128.15,128.15,6000.0,111.4312,111.4399,111.3791,111.3791,6000.0
2014-08-25 13:05:00,128.18,128.22,128.15,128.22,3900.0,111.4051,111.4399,111.3791,111.4399,3900.0
2014-08-25 13:10:00,128.21,128.28,128.2,128.25,13400.0,111.4312,111.4921,111.4225,111.466,13400.0
2014-08-25 13:15:00,128.23,128.28,128.16,128.17,8600.0,111.4486,111.4921,111.3878,111.3965,8600.0
2014-08-25 13:20:00,128.19,128.25,128.17,128.25,12500.0,111.4138,111.466,111.3965,111.466,12500.0
2014-08-25 13:25:00,128.25,128.28,128.2,128.23,4800.0,111.466,111.4921,111.4225,111.4486,4800.0
2014-08-25 13:30:00,128.22,128.22,128.19,128.21,4400.0,111.4399,111.4399,111.4138,111.4312,4400.0
2014-08-25 13:35:00,128.21,128.26,128.18,128.24,28300.0,111.4312,111.4747,111.4051,111.4573,28300.0
2014-08-25 13:40:00,128.22,128.31,128.22,128.29,17300.0,111.4399,111.5181,111.4399,111.5007,17300.0
2014-08-25 13:45:00,128.29,128.29,128.21,128.25,22600.0,111.5007,111.5007,111.4312,111.466,22600.0
2014-08-25 13:50:00,128.27,128.33,128.25,128.26,10600.0,111.4834,111.5355,111.466,111.4747,10600.0
2014-08-25 13:55:00,128.26,128.3,128.25,128.26,15900.0,111.4747,111.5094,111.466,111.4747,15900.0
2014-08-25 14:00:00,128.26,128.28,128.15,128.2,41400.0,111.4747,111.4921,111.3791,111.4225,41400.0
2014-08-25 14:05:00,128.2,128.21,128.15,128.2,9900.0,111.4225,111.4312,111.3791,111.4225,9900.0
2014-08-25 14:10:00,128.19,128.2,128.15,128.2,5700.0,111.4138,111.4225,111.3791,111.4225,5700.0
2014-08-25 14:15:00,128.21,128.22,128.15,128.15,18500.0,111.4312,111.4399,111.3791,111.3791,18500.0
2014-08-25 14:20:00,128.16,128.18,128.15,128.15,11400.0,111.3878,111.4051,111.3791,111.3791,11400.0
2014-08-25 14:25:00,128.15,128.15,128.05,128.07,13100.0,111.3791,111.3791,111.2922,111.3095,13100.0
2014-08-25 14:30:00,128.06,128.06,127.98,128.02,20500.0,111.3008,111.3008,111.2313,111.2661,20500.0
2014-08-25 14:35:00,128.01,128.07,128.01,128.02,7300.0,111.2574,111.3095,111.2574,111.2661,7300.0
2014-08-25 14:40:00,128.02,128.04,127.97,128.02,5500.0,111.2661,111.2835,111.2226,111.2661,5500.0
2014-08-25 14:45:00,128.02,128.02,127.95,127.98,19400.0,111.2661,111.2661,111.2052,111.2313,19400.0
2014-08-25 14:50:00,127.95,128.02,127.95,128.02,7700.0,111.2052,111.2661,111.2052,111.2661,7700.0
2014-08-25 14:55:00,128.02,128.07,128.02,128.05,9000.0,111.2661,111.3095,111.2661,111.2922,9000.0
2014-08-25 15:00:00,128.05,128.06,127.98,128.01,71200.0,111.2922,111.3008,111.2313,111.2574,71200.0
2014-08-25 15:05:00,128.0,128.04,128.0,128.04,16200.0,111.2487,111.2835,111.2487,111.2835,16200.0
2014-08-25 15:10:00,128.05,128.11,128.05,128.09,18100.0,111.2922,111.3443,111.2922,111.3269,18100.0
2014-08-25 15:15:00,128.1,128.11,128.04,128.07,23000.0,111.3356,111.3443,111.2835,111.3095,23000.0
2014-08-25 15:20:00,128.07,128.1,128.04,128.05,9900.0,111.3095,111.3356,111.2835,111.2922,9900.0
2014-08-25 15:25:00,128.07,128.12,128.06,128.12,13100.0,111.3095,111.353,111.3008,111.353,13100.0
2014-08-25 15:30:00,128.12,128.15,128.05,128.15,18700.0,111.353,111.3791,111.2922,111.3791,18700.0
2014-08-25 15:35:00,128.15,128.21,128.14,128.21,18600.0,111.3791,111.4312,111.3704,111.4312,18600.0
2014-08-25 15:40:00,128.19,128.27,128.19,128.25,28600.0,111.4138,111.4834,111.4138,111.466,28600.0
2014-08-25 15:45:00,128.24,128.27,128.19,128.26,44100.0,111.4573,111.4834,111.4138,111.4747,44100.0
2014-08-25 15:50:00,128.26,128.36,128.23,128.31,143300.0,111.4747,111.5616,111.4486,111.5181,143300.0
2014-08-25 15:55:00,128.3,128.37,128.22,128.26,159100.0,111.5094,111.5703,111.4399,111.4747,159100.0
2014-08-26 09:30:00,128.69,128.94,128.41,128.61,78600.0,111.8484,112.0657,111.605,111.7789,78600.0
2014-08-26 09:35:00,128.66,128.7,128.43,128.45,29500.0,111.8223,111.8571,111.6224,111.6398,29500.0
2014-08-26 09:40:00,128.43,128.62,128.31,128.38,52300.0,111.6224,111.7876,111.5181,111.579,52300.0
2014-08-26 09:45:00,128.38,128.6,128.36,128.6,29300.0,111.579,111.7702,111.5616,111.7702,29300.0
2014-08-26 09:50:00,128.64,128.64,128.45,128.5,21100.0,111.8049,111.8049,111.6398,111.6833,21100.0
2014-08-26 09:55:00,128.5,128.52,128.45,128.47,29400.0,111.6833,111.7006,111.6398,111.6572,29400.0
2014-08-26 10:00:00,128.45,128.55,128.37,128.52,25100.0,111.6398,111.7267,111.5703,111.7006,25100.0
2014-08-26 10:05:00,128.53,128.55,128.46,128.51,17100.0,111.7093,111.7267,111.6485,111.692,17100.0
2014-08-26 10:10:00,128.5,128.56,128.47,128.5,14700.0,111.6833,111.7354,111.6572,111.6833,14700.0
2014-08-26 10:15:00,128.53,128.58,128.49,128.51,23800.0,111.7093,111.7528,111.6746,111.692,23800.0
2014-08-26 10:20:00,128.5,128.57,128.48,128.55,14300.0,111.6833,111.7441,111.6659,111.7267,14300.0
2014-08-26 10:25:00,128.53,128.55,128.49,128.54,18600.0,111.7093,111.7267,111.6746,111.718,18600.0
2014-08-26 10:30:00,128.54,128.54,128.51,128.52,22400.0,111.718,111.718,111.692,111.7006,22400.0
2014-08-26 10:35:00,128.53,128.6,128.52,128.59,17600.0,111.7093,111.7702,111.7006,111.7615,17600.0
2014-08-26 10:40:00,128.58,128.73,128.58,128.71,23700.0,111.7528,111.8832,111.7528,111.8658,23700.0
2014-08-26 10:45:00,128.71,128.85,128.7,128.82,38400.0,111.8658,111.9875,111.8571,111.9614,38400.0
2014-08-26 10:50:00,128.82,128.83,128.75,128.82,18600.0,111.9614,111.9701,111.9005,111.9614,18600.0
2014-08-26 10:55:00,128.8,128.83,128.76,128.79,19200.0,111.944,111.9701,111.9092,111.9353,19200.0
2014-08-26 11:00:00,128.8,128.85,128.75,128.85,19600.0,111.944,111.9875,111.9005,111.9875,19600.0
2014-08-26 11:05:00,128.82,128.85,128.73,128.79,13100.0,111.9614,111.9875,111.8832,111.9353,13100.0
2014-08-26 11:10:00,128.79,128.85,128.79,128.82,15500.0,111.9353,111.9875,111.9353,111.9614,15500.0
2014-08-26 11:15:00,128.82,128.9,128.8,128.89,27900.0,111.9614,112.0309,111.944,112.0222,27900.0
2014-08-26 11:20:00,128.9,128.9,128.86,128.89,33500.0,112.0309,112.0309,111.9962,112.0222,33500.0
2014-08-26 11:25:00,128.89,129.13,128.88,129.12,105500.0,112.0222,112.2308,112.0135,112.2221,105500.0
2014-08-26 11:30:00,129.11,129.12,128.92,128.92,23400.0,112.2134,112.2221,112.0483,112.0483,23400.0
2014-08-26 11:35:00,128.92,129.0,128.89,128.91,13900.0,112.0483,112.1178,112.0222,112.0396,13900.0
2014-08-26 11:40:00,128.91,128.97,128.9,128.97,16300.0,112.0396,112.0918,112.0309,112.0918,16300.0
2014-08-26 11:45:00,128.97,128.97,128.86,128.89,11300.0,112.0918,112.0918,111.9962,112.0222,11300.0
2014-08-26 11:50:00,128.9,128.9,128.84,128.9,6600.0,112.0309,112.0309,111.9788,112.0309,6600.0
2014-08-26 11:55:00,128.9,128.9,128.78,128.83,13200.0,112.0309,112.0309,111.9266,111.9701,13200.0
2014-08-26 12:00:00,128.83,128.83,128.74,128.79,6300.0,111.9701,111.9701,111.8919,111.9353,6300.0
2014-08-26 12:05:00,128.77,128.83,128.77,128.8,6800.0,111.9179,111.9701,111.9179,111.944,6800.0
2014-08-26 12:10:00,128.77,128.78,128.69,128.7,11500.0,111.9179,111.9266,111.8484,111.8571,11500.0
2014-08-26 12:15:00,128.69,128.75,128.69,128.74,9000.0,111.8484,111.9005,111.8484,111.8919,9000.0
2014-08-26 12:20:00,128.75,128.85,128.7,128.71,13600.0,111.9005,111.9875,111.8571,111.8658,13600.0
2014-08-26 12:25:00,128.74,128.83,128.71,128.72,27200.0,111.8919,111.9701,111.8658,111.8745,27200.0
2014-08-26 12:30:00,128.72,128.77,128.68,128.77,4800.0,111.8745,111.9179,111.8397,111.9179,4800.0
2014-08-26 12:35:00,128.73,128.77,128.68,128.76,11400.0,111.8832,111.9179,111.8397,111.9092,11400.0
2014-08-26 12:40:00,128.76,128.76,128.7,128.73,9000.0,111.9092,111.9092,111.8571,111.8832,9000.0
2014-08-26 12:45:00,128.74,128.77,128.73,128.75,8500.0,111.8919,111.9179,111.8832,111.9005,8500.0
2014-08-26 12:50:00,128.77,128.8,128.73,128.75,8900.0,111.9179,111.944,111.8832,111.9005,8900.0
2014-08-26 12:55:00,128.74,128.8,128.72,128.77,13600.0,111.8919,111.944,111.8745,111.9179,13600.0
2014-08-26 13:00:00,128.76,128.78,128.75,128.76,9800.0,111.9092,111.9266,111.9005,111.9092,9800.0
2014-08-26 13:05:00,128.75,128.77,128.74,128.75,18500.0,111.9005,111.9179,111.8919,111.9005,18500.0
2014-08-26 13:10:00,128.76,128.79,128.74,128.77,12300.0,111.9092,111.9353,111.8919,111.9179,12300.0
2014-08-26 13:15:00,128.77,128.81,128.75,128.8,11100.0,111.9179,111.9527,111.9005,111.944,11100.0
2014-08-26 13:20:00,128.8,128.86,128.78,128.8,22900.0,111.944,111.9962,111.9266,111.944,22900.0
2014-08-26 13:25:00,128.8,128.84,128.78,128.83,37300.0,111.944,111.9788,111.9266,111.9701,37300.0
2014-08-26 13:30:00,128.83,128.84,128.79,128.81,15100.0,111.9701,111.9788,111.9353,111.9527,15100.0
2014-08-26 13:35:00,128.8,128.82,128.79,128.8,18800.0,111.944,111.9614,111.9353,111.944,18800.0
2014-08-26 13:40:00,128.82,128.82,128.79,128.81,16900.0,111.9614,111.9614,111.9353,111.9527,16900.0
2014-08-26 13:45:00,128.8,128.81,128.75,128.75,6600.0,111.944,111.9527,111.9005,111.9005,6600.0
2014-08-26 13:50:00,128.75,128.75,128.66,128.66,13200.0,111.9005,111.9005,111.8223,111.8223,13200.0
2014-08-26 13:55:00,128.67,128.77,128.67,128.73,13600.0,111.831,111.9179,111.831,111.8832,13600.0
2014-08-26 14:00:00,128.75,128.77,128.72,128.74,6900.0,111.9005,111.9179,111.8745,111.8919,6900.0
2014-08-26 14:05:00,128.72,128.76,128.65,128.69,12100.0,111.8745,111.9092,111.8136,111.8484,12100.0
2014-08-26 14:10:00,128.68,128.68,128.61,128.67,11400.0,111.8397,111.8397,111.7789,111.831,11400.0
2014-08-26 14:15:00,128.68,128.75,128.66,128.75,6100.0,111.8397,111.9005,111.8223,111.9005,6100.0
2014-08-26 14:20:00,128.74,128.75,128.72,128.75,14800.0,111.8919,111.9005,111.8745,111.9005,14800.0
2014-08-26 14:25:00,128.75,128.76,128.72,128.72,6900.0,111.9005,111.9092,111.8745,111.8745,6900.0
2014-08-26 14:30:00,128.73,128.76,128.69,128.72,19500.0,111.8832,111.9092,111.8484,111.8745,19500.0
2014-08-26 14:35:00,128.72,128.72,128.67,128.68,18500.0,111.8745,111.8745,111.831,111.8397,18500.0
2014-08-26 14:40:00,128.68,128.7,128.68,128.7,13600.0,111.8397,111.8571,111.8397,111.8571,13600.0
2014-08-26 14:45:00,128.71,128.76,128.71,128.75,28800.0,111.8658,111.9092,111.8658,111.9005,28800.0
2014-08-26 14:50:00,128.73,128.76,128.73,128.75,8600.0,111.8832,111.9092,111.8832,111.9005,8600.0
2014-08-26 14:55:00,128.75,128.76,128.72,128.74,24000.0,111.9005,111.9092,111.8745,111.8919,24000.0
2014-08-26 15:00:00,128.74,128.77,128.74,128.76,14200.0,111.8919,111.9179,111.8919,111.9092,14200.0
2014-08-26 15:05:00,128.74,128.79,128.67,128.7,17200.0,111.8919,111.9353,111.831,111.8571,17200.0
2014-08-26 15:10:00,128.69,128.73,128.69,128.72,11800.0,111.8484,111.8832,111.8484,111.8745,11800.0
2014-08-26 15:15:00,128.73,128.74,128.72,128.72,31300.0,111.8832,111.8919,111.8745,111.8745,31300.0
2014-08-26 15:20:00,128.72,128.75,128.71,128.74,33000.0,111.8745,111.9005,111.8658,111.8919,33000.0
2014-08-26 15:25:00,128.75,128.75,128.66,128.67,47900.0,111.9005,111.9005,111.8223,111.831,47900.0
2014-08-26 15:30:00,128.67,128.71,128.53,128.6,67800.0,111.831,111.8658,111.7093,111.7702,67800.0
2014-08-26 15:35:00,128.6,128.63,128.59,128.59,28500.0,111.7702,111.7963,111.7615,111.7615,28500.0
2014-08-26 15:40:00,128.6,128.7,128.59,128.7,34300.0,111.7702,111.8571,111.7615,111.8571,34300.0
2014-08-26 15:45:00,128.68,128.7,128.66,128.69,55100.0,111.8397,111.8571,111.8223,111.8484,55100.0
2014-08-26 15:50:00,128.69,128.71,128.64,128.69,67200.0,111.8484,111.8658,111.8049,111.8484,67200.0
2014-08-26 15:55:00,128.69,128.7,128.58,128.61,117000.0,111.8484,111.8571,111.7528,111.7789,117000.0
2014-08-27 09:30:00,128.77,128.99,128.62,128.78,62100.0,111.9179,112.1091,111.7876,111.9266,62100.0
2014-08-27 09:35:00,128.82,128.82,128.61,128.76,26100.0,111.9614,111.9614,111.7789,111.9092,26100.0
2014-08-27 09:40:00,128.77,128.83,128.65,128.78,17100.0,111.9179,111.9701,111.8136,111.9266,17100.0
2014-08-27 09:45:00,128.8,128.83,128.69,128.72,42100.0,111.944,111.9701,111.8484,111.8745,42100.0
2014-08-27 09:50:00,128.71,128.73,128.55,128.61,25100.0,111.8658,111.8832,111.7267,111.7789,25100.0
2014-08-27 09:55:00,128.61,128.64,128.53,128.61,20600.0,111.7789,111.8049,111.7093,111.7789,20600.0
2014-08-27 10:00:00,128.61,128.62,128.38,128.43,55100.0,111.7789,111.7876,111.579,111.6224,55100.0
2014-08-27 10:05:00,128.42,128.45,128.38,128.38,38800.0,111.6137,111.6398,111.579,111.579,38800.0
2014-08-27 10:10:00,128.41,128.48,128.35,128.44,27700.0,111.605,111.6659,111.5529,111.6311,27700.0
2014-08-27 10:15:00,128.44,128.47,128.26,128.47,27200.0,111.6311,111.6572,111.4747,111.6572,27200.0
2014-08-27 10:20:00,128.45,128.51,128.38,128.5,30700.0,111.6398,111.692,111.579,111.6833,30700.0
2014-08-27 10:25:00,128.5,128.52,128.34,128.38,14800.0,111.6833,111.7006,111.5442,111.579,14800.0
2014-08-27 10:30:00,128.37,128.4,128.27,128.39,35000.0,111.5703,111.5964,111.4834,111.5877,35000.0
2014-08-27 10:35:00,128.37,128.4,128.3,128.39,16100.0,111.5703,111.5964,111.5094,111.5877,16100.0
2014-08-27 10:40:00,128.37,128.42,128.36,128.39,16800.0,111.5703,111.6137,111.5616,111.5877,16800.0
2014-08-27 10:45:00,128.4,128.42,128.37,128.42,24500.0,111.5964,111.6137,111.5703,111.6137,24500.0
2014-08-27 10:50:00,128.42,128.44,128.33,128.33,26200.0,111.6137,111.6311,111.5355,111.5355,26200.0
2014-08-27 10:55:00,128.33,128.39,128.32,128.37,19200.0,111.5355,111.5877,111.5268,111.5703,19200.0
2014-08-27 11:00:00,128.38,128.44,128.37,128.39,15400.0,111.579,111.6311,111.5703,111.5877,15400.0
2014-08-27 11:05:00,128.4,128.4,128.3,128.33,21700.0,111.5964,111.5964,111.5094,111.5355,21700.0
2014-08-27 11:10:00,128.31,128.38,128.27,128.38,20400.0,111.5181,111.579,111.4834,111.579,20400.0
2014-08-27 11:15:00,128.4,128.43,128.32,128.42,14200.0,111.5964,111.6224,111.5268,111.6137,14200.0
2014-08-27 11:20:00,128.41,128.42,128.27,128.3,10200.0,111.605,111.6137,111.4834,111.5094,10200.0
2014-08-27 11:25:00,128.3,128.3,128.12,128.16,35100.0,111.5094,111.5094,111.353,111.3878,35100.0
2014-08-27 11:30:00,128.13,128.15,128.04,128.15,65600.0,111.3617,111.3791,111.2835,111.3791,65600.0
2014-08-27 11:35:00,128.13,128.13,128.05,128.08,14200.0,111.3617,111.3617,111.2922,111.3182,14200.0
2014-08-27 11:40:00,128.08,128.1,127.96,127.96,36400.0,111.3182,111.3356,111.2139,111.2139,36400.0
2014-08-27 11:45:00,127.95,128.05,127.95,127.98,25400.0,111.2052,111.2922,111.2052,111.2313,25400.0
2014-08-27 11:50:00,127.98,128.05,127.98,127.98,22400.0,111.2313,111.2922,111.2313,111.2313,22400.0
2014-08-27 11:55:00,128.0,128.13,127.99,128.12,26500.0,111.2487,111.3617,111.24,111.353,26500.0
2014-08-27 12:00:00,128.13,128.18,128.03,128.03,25900.0,111.3617,111.4051,111.2748,111.2748,25900.0
2014-08-27 12:05:00,128.04,128.1,128.01,128.01,18200.0,111.2835,111.3356,111.2574,111.2574,18200.0
2014-08-27 12:10:00,128.04,128.16,128.04,128.15,32900.0,111.2835,111.3878,111.2835,111.3791,32900.0
2014-08-27 12:15:00,128.15,128.23,128.12,128.19,37700.0,111.3791,111.4486,111.353,111.4138,37700.0
2014-08-27 12:20:00,128.19,128.3,128.19,128.3,17300.0,111.4138,111.5094,111.4138,111.5094,17300.0
2014-08-27 12:25:00,128.3,128.35,128.29,128.33,23800.0,111.5094,111.5529,111.5007,111.5355,23800.0
2014-08-27 12:30:00,128.33,128.35,128.3,128.32,14900.0,111.5355,111.5529,111.5094,111.5268,14900.0
2014-08-27 12:35:00,128.34,128.35,128.3,128.3,15200.0,111.5442,111.5529,111.5094,111.5094,15200.0
2014-08-27 12:40:00,128.29,128.39,128.22,128.35,26900.0,111.5007,111.5877,111.4399,111.5529,26900.0
2014-08-27 12:45:00,128.36,128.36,128.3,128.3,7300.0,111.5616,111.5616,111.5094,111.5094,7300.0
2014-08-27 12:50:00,128.29,128.29,128.21,128.26,18800.0,111.5007,111.5007,111.4312,111.4747,18800.0
2014-08-27 12:55:00,128.29,128.32,128.19,128.21,16500.0,111.5007,111.5268,111.4138,111.4312,16500.0
2014-08-27 13:00:00,128.19,128.29,128.19,128.29,13600.0,111.4138,111.5007,111.4138,111.5007,13600.0
2014-08-27 13:05:00,128.3,128.32,128.25,128.3,14200.0,111.5094,111.5268,111.466,111.5094,14200.0
2014-08-27 13:10:00,128.31,128.34,128.22,128.25,28300.0,111.5181,111.5442,111.4399,111.466,28300.0
2014-08-27 13:15:00,128.23,128.31,128.21,128.31,32700.0,111.4486,111.5181,111.4312,111.5181,32700.0
2014-08-27 13:20:00,128.31,128.31,128.25,128.26,8400.0,111.5181,111.5181,111.466,111.4747,8400.0
2014-08-27 13:25:00,128.26,128.3,128.26,128.28,10000.0,111.4747,111.5094,111.4747,111.4921,10000.0
2014-08-27 13:30:00,128.28,128.32,128.27,128.32,21000.0,111.4921,111.5268,111.4834,111.5268,21000.0
2014-08-27 13:35:00,128.33,128.34,128.28,128.32,15800.0,111.5355,111.5442,111.4921,111.5268,15800.0
2014-08-27 13:40:00,128.33,128.33,128.26,128.31,11900.0,111.5355,111.5355,111.4747,111.5181,11900.0
2014-08-27 13:45:00,128.31,128.33,128.29,128.29,9700.0,111.5181,111.5355,111.5007,111.5007,9700.0
2014-08-27 13:50:00,128.28,128.29,128.24,128.25,15800.0,111.4921,111.5007,111.4573,111.466,15800.0
2014-08-27 13:55:00,128.26,128.28,128.23,128.27,16100.0,111.4747,111.4921,111.4486,111.4834,16100.0
2014-08-27 14:00:00,128.27,128.28,128.22,128.25,12800.0,111.4834,111.4921,111.4399,111.466,12800.0
2014-08-27 14:05:00,128.25,128.27,128.22,128.24,12900.0,111.466,111.4834,111.4399,111.4573,12900.0
2014-08-27 14:10:00,128.22,128.27,128.22,128.27,19200.0,111.4399,111.4834,111.4399,111.4834,19200.0
2014-08-27 14:15:00,128.26,128.27,128.23,128.25,12400.0,111.4747,111.4834,111.4486,111.466,12400.0
2014-08-27 14:20:00,128.25,128.27,128.24,128.26,9800.0,111.466,111.4834,111.4573,111.4747,9800.0
2014-08-27 14:25:00,128.26,128.27,128.25,128.26,9000.0,111.4747,111.4834,111.466,111.4747,9000.0
2014-08-27 14:30:00,128.26,128.27,128.24,128.25,13800.0,111.4747,111.4834,111.4573,111.466,13800.0
2014-08-27 14:35:00,128.25,128.3,128.25,128.26,11000.0,111.466,111.5094,111.466,111.4747,11000.0
2014-08-27 14:40:00,128.26,128.27,128.19,128.2,26300.0,111.4747,111.4834,111.4138,111.4225,26300.0
2014-08-27 14:45:00,128.21,128.22,128.18,128.21,17200.0,111.4312,111.4399,111.4051,111.4312,17200.0
2014-08-27 14:50:00,128.21,128.24,128.21,128.21,10700.0,111.4312,111.4573,111.4312,111.4312,10700.0
2014-08-27 14:55:00,128.21,128.24,128.1,128.1,31300.0,111.4312,111.4573,111.3356,111.3356,31300.0
2014-08-27 15:00:00,128.11,128.17,128.09,128.13,31100.0,111.3443,111.3965,111.3269,111.3617,31100.0
2014-08-27 15:05:00,128.13,128.15,128.02,128.13,25900.0,111.3617,111.3791,111.2661,111.3617,25900.0
2014-08-27 15:10:00,128.13,128.14,128.06,128.06,29300.0,111.3617,111.3704,111.3008,111.3008,29300.0
2014-08-27 15:15:00,128.08,128.13,128.05,128.13,28200.0,111.3182,111.3617,111.2922,111.3617,28200.0
2014-08-27 15:20:00,128.13,128.22,128.11,128.15,27600.0,111.3617,111.4399,111.3443,111.3791,27600.0
2014-08-27 15:25:00,128.16,128.21,128.12,128.12,28700.0,111.3878,111.4312,111.353,111.353,28700.0
2014-08-27 15:30:00,128.12,128.14,128.07,128.08,50200.0,111.353,111.3704,111.3095,111.3182,50200.0
2014-08-27 15:35:00,128.07,128.19,128.06,128.09,43300.0,111.3095,111.4138,111.3008,111.3269,43300.0
2014-08-27 15:40:00,128.09,128.19,128.07,128.17,41000.0,111.3269,111.4138,111.3095,111.3965,41000.0
2014-08-27 15:45:00,128.18,128.27,128.17,128.17,61200.0,111.4051,111.4834,111.3965,111.3965,61200.0
2014-08-27 15:50:00,128.18,128.2,128.14,128.15,45400.0,111.4051,111.4225,111.3704,111.3791,45400.0
2014-08-27 15:55:00,128.15,128.2,128.13,128.18,95600.0,111.3791,111.4225,111.3617,111.4051,95600.0
2014-08-28 09:30:00,127.34,127.75,127.12,127.37,120300.0,110.6751,111.0314,110.4839,110.7011,120300.0
2014-08-28 09:35:00,127.44,127.53,127.21,127.29,44300.0,110.762,110.8402,110.5621,110.6316,44300.0
2014-08-28 09:40:00,127.28,127.33,127.11,127.18,47500.0,110.6229,110.6664,110.4752,110.536,47500.0
2014-08-28 09:45:00,127.16,127.25,126.99,127.25,47900.0,110.5186,110.5969,110.3709,110.5969,47900.0
2014-08-28 09:50:00,127.23,127.34,127.16,127.24,27900.0,110.5795,110.6751,110.5186,110.5882,27900.0
2014-08-28 09:55:00,127.26,127.29,127.01,127.01,44000.0,110.6055,110.6316,110.3883,110.3883,44000.0
2014-08-28 10:00:00,127.03,127.16,127.03,127.1,28800.0,110.4056,110.5186,110.4056,110.4665,28800.0
2014-08-28 10:05:00,127.1,127.27,127.04,127.24,33500.0,110.4665,110.6142,110.4143,110.5882,33500.0
2014-08-28 10:10:00,127.26,127.27,127.1,127.11,29900.0,110.6055,110.6142,110.4665,110.4752,29900.0
2014-08-28 10:15:00,127.12,127.17,127.03,127.1,14900.0,110.4839,110.5273,110.4056,110.4665,14900.0
2014-08-28 10:20:00,127.07,127.26,127.07,127.17,24000.0,110.4404,110.6055,110.4404,110.5273,24000.0
2014-08-28 10:25:00,127.17,127.35,127.13,127.25,19000.0,110.5273,110.6838,110.4926,110.5969,19000.0
2014-08-28 10:30:00,127.29,127.42,127.24,127.42,19200.0,110.6316,110.7446,110.5882,110.7446,19200.0
2014-08-28 10:35:00,127.42,127.46,127.34,127.38,15400.0,110.7446,110.7794,110.6751,110.7098,15400.0
2014-08-28 10:40:00,127.38,127.55,127.38,127.54,34200.0,110.7098,110.8576,110.7098,110.8489,34200.0
2014-08-28 10:45:00,127.52,127.62,127.41,127.5,23600.0,110.8315,110.9184,110.7359,110.8141,23600.0
2014-08-28 10:50:00,127.5,127.54,127.43,127.5,17100.0,110.8141,110.8489,110.7533,110.8141,17100.0
2014-08-28 10:55:00,127.53,127.53,127.37,127.38,37500.0,110.8402,110.8402,110.7011,110.7098,37500.0
2014-08-28 11:00:00,127.38,127.38,127.27,127.29,47200.0,110.7098,110.7098,110.6142,110.6316,47200.0
2014-08-28 11:05:00,127.29,127.33,127.16,127.16,61900.0,110.6316,110.6664,110.5186,110.5186,61900.0
2014-08-28 11:10:00,127.17,127.18,127.03,127.04,41900.0,110.5273,110.536,110.4056,110.4143,41900.0
2014-08-28 11:15:00,127.04,127.05,126.86,126.98,75900.0,110.4143,110.423,110.2579,110.3622,75900.0
2014-08-28 11:20:00,126.97,127.04,126.95,126.96,34200.0,110.3535,110.4143,110.3361,110.3448,34200.0
2014-08-28 11:25:00,126.96,127.09,126.91,127.04,34200.0,110.3448,110.4578,110.3013,110.4143,34200.0
2014-08-28 11:30:00,127.04,127.11,126.93,126.93,47100.0,110.4143,110.4752,110.3187,110.3187,47100.0
2014-08-28 11:35:00,126.93,127.02,126.88,126.88,26600.0,110.3187,110.397,110.2753,110.2753,26600.0
2014-08-28 11:40:00,126.88,126.98,126.88,126.96,14900.0,110.2753,110.3622,110.2753,110.3448,14900.0
2014-08-28 11:45:00,126.96,127.0,126.81,126.9,38000.0,110.3448,110.3796,110.2144,110.2927,38000.0
2014-08-28 11:50:00,126.89,127.04,126.89,126.94,24800.0,110.284,110.4143,110.284,110.3274,24800.0
2014-08-28 11:55:00,126.94,126.98,126.8,126.9,32100.0,110.3274,110.3622,110.2057,110.2927,32100.0
2014-08-28 12:00:00,126.91,126.95,126.72,126.85,103800.0,110.3013,110.3361,110.1362,110.2492,103800.0
2014-08-28 12:05:00,126.86,126.89,126.8,126.84,39600.0,110.2579,110.284,110.2057,110.2405,39600.0
2014-08-28 12:10:00,126.85,126.96,126.83,126.96,39300.0,110.2492,110.3448,110.2318,110.3448,39300.0
2014-08-28 12:15:00,126.95,127.09,126.95,127.03,24600.0,110.3361,110.4578,110.3361,110.4056,24600.0
2014-08-28 12:20:00,127.02,127.04,126.94,127.02,46800.0,110.397,110.4143,110.3274,110.397,46800.0
2014-08-28 12:25:00,127.02,127.1,126.99,127.05,44200.0,110.397,110.4665,110.3709,110.423,44200.0
2014-08-28 12:30:00,127.06,127.15,127.05,127.13,26700.0,110.4317,110.5099,110.423,110.4926,26700.0
2014-08-28 12:35:00,127.13,127.16,127.11,127.13,28800.0,110.4926,110.5186,110.4752,110.4926,28800.0
2014-08-28 12:40:00,127.13,127.14,127.07,127.14,14200.0,110.4926,110.5012,110.4404,110.5012,14200.0
2014-08-28 12:45:00,127.14,127.24,127.13,127.15,18300.0,110.5012,110.5882,110.4926,110.5099,18300.0
2014-08-28 12:50:00,127.15,127.23,127.14,127.22,7700.0,110.5099,110.5795,110.5012,110.5708,7700.0
2014-08-28 12:55:00,127.22,127.25,127.15,127.17,18600.0,110.5708,110.5969,110.5099,110.5273,18600.0
2014-08-28 13:00:00,127.18,127.18,127.08,127.14,7500.0,110.536,110.536,110.4491,110.5012,7500.0
2014-08-28 13:05:00,127.15,127.16,127.01,127.15,21600.0,110.5099,110.5186,110.3883,110.5099,21600.0
2014-08-28 13:10:00,127.15,127.17,127.13,127.17,7400.0,110.5099,110.5273,110.4926,110.5273,7400.0
2014-08-28 13:15:00,127.18,127.18,127.11,127.15,8900.0,110.536,110.536,110.4752,110.5099,8900.0
2014-08-28 13:20:00,127.15,127.15,127.04,127.11,18700.0,110.5099,110.5099,110.4143,110.4752,18700.0
2014-08-28 13:25:00,127.08,127.17,127.08,127.14,6300.0,110.4491,110.5273,110.4491,110.5012,6300.0
2014-08-28 13:30:00,127.16,127.18,127.13,127.15,13500.0,110.5186,110.536,110.4926,110.5099,13500.0
2014-08-28 13:35:00,127.13,127.18,127.11,127.18,7700.0,110.4926,110.536,110.4752,110.536,7700.0
2014-08-28 13:40:00,127.18,127.21,127.17,127.17,15700.0,110.536,110.5621,110.5273,110.5273,15700.0
2014-08-28 13:45:00,127.18,127.18,127.07,127.07,11200.0,110.536,110.536,110.4404,110.4404,11200.0
2014-08-28 13:50:00,127.07,127.12,127.07,127.08,14500.0,110.4404,110.4839,110.4404,110.4491,14500.0
2014-08-28 13:55:00,127.09,127.12,127.03,127.12,22000.0,110.4578,110.4839,110.4056,110.4839,22000.0
2014-08-28 14:00:00,127.1,127.12,127.03,127.04,17600.0,110.4665,110.4839,110.4056,110.4143,17600.0
2014-08-28 14:05:00,127.05,127.05,126.98,126.98,20100.0,110.423,110.423,110.3622,110.3622,20100.0
2014-08-28 14:10:00,126.98,127.01,126.94,126.96,28800.0,110.3622,110.3883,110.3274,110.3448,28800.0
2014-08-28 14:15:00,126.95,127.0,126.92,127.0,39100.0,110.3361,110.3796,110.31,110.3796,39100.0
2014-08-28 14:20:00,126.99,127.06,126.95,127.0,30400.0,110.3709,110.4317,110.3361,110.3796,30400.0
2014-08-28 14:25:00,127.0,127.04,126.99,127.03,9400.0,110.3796,110.4143,110.3709,110.4056,9400.0
2014-08-28 14:30:00,127.03,127.09,127.02,127.08,16300.0,110.4056,110.4578,110.397,110.4491,16300.0
2014-08-28 14:35:00,127.08,127.14,127.07,127.12,9700.0,110.4491,110.5012,110.4404,110.4839,9700.0
2014-08-28 14:40:00,127.13,127.14,127.02,127.04,14100.0,110.4926,110.5012,110.397,110.4143,14100.0
2014-08-28 14:45:00,127.04,127.06,127.01,127.04,14300.0,110.4143,110.4317,110.3883,110.4143,14300.0
2014-08-28 14:50:00,127.04,127.14,127.04,127.11,11500.0,110.4143,110.5012,110.4143,110.4752,11500.0
2014-08-28 14:55:00,127.09,127.12,127.03,127.04,14100.0,110.4578,110.4839,110.4056,110.4143,14100.0
2014-08-28 15:00:00,127.03,127.08,127.0,127.08,14800.0,110.4056,110.4491,110.3796,110.4491,14800.0
2014-08-28 15:05:00,127.08,127.11,127.05,127.05,12100.0,110.4491,110.4752,110.423,110.423,12100.0
2014-08-28 15:10:00,127.06,127.1,127.05,127.09,22600.0,110.4317,110.4665,110.423,110.4578,22600.0
2014-08-28 15:15:00,127.08,127.2,127.06,127.2,21600.0,110.4491,110.5534,110.4317,110.5534,21600.0
2014-08-28 15:20:00,127.19,127.25,127.18,127.2,22100.0,110.5447,110.5969,110.536,110.5534,22100.0
2014-08-28 15:25:00,127.2,127.23,127.18,127.21,20500.0,110.5534,110.5795,110.536,110.5621,20500.0
2014-08-28 15:30:00,127.21,127.26,127.2,127.25,46600.0,110.5621,110.6055,110.5534,110.5969,46600.0
2014-08-28 15:35:00,127.24,127.27,127.22,127.22,31400.0,110.5882,110.6142,110.5708,110.5708,31400.0
2014-08-28 15:40:00,127.23,127.24,127.14,127.16,41200.0,110.5795,110.5882,110.5012,110.5186,41200.0
2014-08-28 15:45:00,127.17,127.2,127.08,127.09,75800.0,110.5273,110.5534,110.4491,110.4578,75800.0
2014-08-28 15:50:00,127.09,127.1,126.99,127.03,70400.0,110.4578,110.4665,110.3709,110.4056,70400.0
2014-08-28 15:55:00,127.03,127.12,126.98,127.11,132300.0,110.4056,110.4839,110.3622,110.4752,132300.0
2014-08-29 09:30:00,127.35,127.35,127.1,127.1,61900.0,110.6838,110.6838,110.4665,110.4665,61900.0
2014-08-29 09:35:00,127.1,127.19,126.95,127.03,45800.0,110.4665,110.5447,110.3361,110.4056,45800.0
2014-08-29 09:40:00,127.0,127.03,126.68,126.69,47300.0,110.3796,110.4056,110.1014,110.1101,47300.0
2014-08-29 09:45:00,126.7,126.83,126.3,126.3,74900.0,110.1188,110.2318,109.7712,109.7712,74900.0
2014-08-29 09:50:00,126.34,126.35,126.07,126.19,71600.0,109.8059,109.8146,109.5713,109.6756,71600.0
2014-08-29 09:55:00,126.21,126.43,126.16,126.38,38100.0,109.693,109.8842,109.6495,109.8407,38100.0
2014-08-29 10:00:00,126.38,126.44,126.3,126.36,45600.0,109.8407,109.8929,109.7712,109.8233,45600.0
2014-08-29 10:05:00,126.35,126.42,126.2,126.22,25400.0,109.8146,109.8755,109.6843,109.7016,25400.0
2014-08-29 10:10:00,126.27,126.27,126.05,126.14,59300.0,109.7451,109.7451,109.5539,109.6321,59300.0
2014-08-29 10:15:00,126.12,126.44,126.05,126.24,48000.0,109.6147,109.8929,109.5539,109.719,48000.0
2014-08-29 10:20:00,126.22,126.38,126.2,126.3,20400.0,109.7016,109.8407,109.6843,109.7712,20400.0
2014-08-29 10:25:00,126.26,126.42,126.2,126.2,20400.0,109.7364,109.8755,109.6843,109.6843,20400.0
2014-08-29 10:30:00,126.25,126.38,126.17,126.36,38600.0,109.7277,109.8407,109.6582,109.8233,38600.0
2014-08-29 10:35:00,126.36,126.45,126.27,126.45,18400.0,109.8233,109.9015,109.7451,109.9015,18400.0
2014-08-29 10:40:00,126.42,126.43,126.24,126.24,34700.0,109.8755,109.8842,109.719,109.719,34700.0
2014-08-29 10:45:00,126.24,126.32,126.23,126.28,41100.0,109.719,109.7886,109.7103,109.7538,41100.0
2014-08-29 10:50:00,126.29,126.33,126.25,126.28,14100.0,109.7625,109.7973,109.7277,109.7538,14100.0
2014-08-29 10:55:00,126.27,126.4,126.26,126.4,13000.0,109.7451,109.8581,109.7364,109.8581,13000.0
2014-08-29 11:00:00,126.41,126.45,126.38,126.41,52400.0,109.8668,109.9015,109.8407,109.8668,52400.0
2014-08-29 11:05:00,126.42,126.52,126.42,126.47,41600.0,109.8755,109.9624,109.8755,109.9189,41600.0
2014-08-29 11:10:00,126.48,126.51,126.41,126.48,24400.0,109.9276,109.9537,109.8668,109.9276,24400.0
2014-08-29 11:15:00,126.48,126.52,126.48,126.5,22700.0,109.9276,109.9624,109.9276,109.945,22700.0
2014-08-29 11:20:00,126.51,126.64,126.51,126.64,19900.0,109.9537,110.0667,109.9537,110.0667,19900.0
2014-08-29 11:25:00,126.63,126.74,126.62,126.74,20300.0,110.058,110.1536,110.0493,110.1536,20300.0
2014-08-29 11:30:00,126.74,126.75,126.67,126.69,28000.0,110.1536,110.1623,110.0928,110.1101,28000.0
2014-08-29 11:35:00,126.71,126.8,126.71,126.79,30500.0,110.1275,110.2057,110.1275,110.1971,30500.0
2014-08-29 11:40:00,126.79,126.87,126.79,126.86,40500.0,110.1971,110.2666,110.1971,110.2579,40500.0
2014-08-29 11:45:00,126.85,126.87,126.83,126.85,17000.0,110.2492,110.2666,110.2318,110.2492,17000.0
2014-08-29 11:50:00,126.86,126.88,126.83,126.84,16500.0,110.2579,110.2753,110.2318,110.2405,16500.0
2014-08-29 11:55:00,126.84,126.84,126.81,126.82,11000.0,110.2405,110.2405,110.2144,110.2231,11000.0
2014-08-29 12:00:00,126.82,126.88,126.8,126.81,20800.0,110.2231,110.2753,110.2057,110.2144,20800.0
2014-08-29 12:05:00,126.79,126.79,126.73,126.74,15300.0,110.1971,110.1971,110.1449,110.1536,15300.0
2014-08-29 12:10:00,126.75,126.81,126.75,126.77,10000.0,110.1623,110.2144,110.1623,110.1797,10000.0
2014-08-29 12:15:00,126.78,126.8,126.76,126.78,12600.0,110.1884,110.2057,110.171,110.1884,12600.0
2014-08-29 12:20:00,126.77,126.77,126.69,126.76,21700.0,110.1797,110.1797,110.1101,110.171,21700.0
2014-08-29 12:25:00,126.75,126.76,126.62,126.69,18800.0,110.1623,110.171,110.0493,110.1101,18800.0
2014-08-29 12:30:00,126.69,126.71,126.65,126.65,22600.0,110.1101,110.1275,110.0754,110.0754,22600.0
2014-08-29 12:35:00,126.67,126.67,126.61,126.66,12300.0,110.0928,110.0928,110.0406,110.0841,12300.0
2014-08-29 12:40:00,126.65,126.66,126.6,126.64,13200.0,110.0754,110.0841,110.0319,110.0667,13200.0
2014-08-29 12:45:00,126.66,126.74,126.66,126.71,20300.0,110.0841,110.1536,110.0841,110.1275,20300.0
2014-08-29 12:50:00,126.71,126.74,126.69,126.73,14900.0,110.1275,110.1536,110.1101,110.1449,14900.0
2014-08-29 12:55:00,126.73,126.79,126.72,126.76,10500.0,110.1449,110.1971,110.1362,110.171,10500.0
2014-08-29 13:00:00,126.76,126.81,126.73,126.73,10400.0,110.171,110.2144,110.1449,110.1449,10400.0
2014-08-29 13:05:00,126.71,126.75,126.68,126.74,11700.0,110.1275,110.1623,110.1014,110.1536,11700.0
2014-08-29 13:10:00,126.74,126.74,126.66,126.67,16900.0,110.1536,110.1536,110.0841,110.0928,16900.0
2014-08-29 13:15:00,126.66,126.67,126.61,126.61,14500.0,110.0841,110.0928,110.0406,110.0406,14500.0
2014-08-29 13:20:00,126.62,126.62,126.51,126.52,13900.0,110.0493,110.0493,109.9537,109.9624,13900.0
2014-08-29 13:25:00,126.51,126.62,126.51,126.62,17500.0,109.9537,110.0493,109.9537,110.0493,17500.0
2014-08-29 13:30:00,126.63,126.67,126.6,126.6,16100.0,110.058,110.0928,110.0319,110.0319,16100.0
2014-08-29 13:35:00,126.59,126.59,126.52,126.58,13800.0,110.0232,110.0232,109.9624,110.0145,13800.0
2014-08-29 13:40:00,126.59,126.62,126.58,126.6,8700.0,110.0232,110.0493,110.0145,110.0319,8700.0
2014-08-29 13:45:00,126.6,126.63,126.56,126.59,11600.0,110.0319,110.058,109.9972,110.0232,11600.0
2014-08-29 13:50:00,126.58,126.59,126.52,126.54,13100.0,110.0145,110.0232,109.9624,109.9798,13100.0
2014-08-29 13:55:00,126.53,126.54,126.45,126.46,34000.0,109.9711,109.9798,109.9015,109.9102,34000.0
2014-08-29 14:00:00,126.45,126.56,126.45,126.52,17100.0,109.9015,109.9972,109.9015,109.9624,17100.0
2014-08-29 14:05:00,126.52,126.58,126.51,126.56,12500.0,109.9624,110.0145,109.9537,109.9972,12500.0
2014-08-29 14:10:00,126.57,126.6,126.54,126.54,10700.0,110.0058,110.0319,109.9798,109.9798,10700.0
2014-08-29 14:15:00,126.56,126.56,126.51,126.53,9900.0,109.9972,109.9972,109.9537,109.9711,9900.0
2014-08-29 14:20:00,126.53,126.57,126.53,126.53,11600.0,109.9711,110.0058,109.9711,109.9711,11600.0
2014-08-29 14:25:00,126.53,126.57,126.5,126.56,14400.0,109.9711,110.0058,109.945,109.9972,14400.0
2014-08-29 14:30:00,126.56,126.56,126.53,126.53,17400.0,109.9972,109.9972,109.9711,109.9711,17400.0
2014-08-29 14:35:00,126.53,126.53,126.47,126.47,9100.0,109.9711,109.9711,109.9189,109.9189,9100.0
2014-08-29 14:40:00,126.49,126.5,126.45,126.49,15300.0,109.9363,109.945,109.9015,109.9363,15300.0
2014-08-29 14:45:00,126.49,126.56,126.48,126.51,14500.0,109.9363,109.9972,109.9276,109.9537,14500.0
2014-08-29 14:50:00,126.52,126.57,126.5,126.56,11100.0,109.9624,110.0058,109.945,109.9972,11100.0
2014-08-29 14:55:00,126.56,126.57,126.53,126.53,22300.0,109.9972,110.0058,109.9711,109.9711,22300.0
2014-08-29 15:00:00,126.53,126.59,126.5,126.59,20600.0,109.9711,110.0232,109.945,110.0232,20600.0
2014-08-29 15:05:00,126.58,126.59,126.51,126.53,26400.0,110.0145,110.0232,109.9537,109.9711,26400.0
2014-08-29 15:10:00,126.52,126.58,126.5,126.53,23800.0,109.9624,110.0145,109.945,109.9711,23800.0
2014-08-29 15:15:00,126.54,126.58,126.54,126.58,16800.0,109.9798,110.0145,109.9798,110.0145,16800.0
2014-08-29 15:20:00,126.58,126.58,126.55,126.55,21400.0,110.0145,110.0145,109.9885,109.9885,21400.0
2014-08-29 15:25:00,126.56,126.61,126.55,126.6,25200.0,109.9972,110.0406,109.9885,110.0319,25200.0
2014-08-29 15:30:00,126.6,126.6,126.55,126.6,23600.0,110.0319,110.0319,109.9885,110.0319,23600.0
2014-08-29 15:35:00,126.61,126.73,126.61,126.7,35400.0,110.0406,110.1449,110.0406,110.1188,35400.0
2014-08-29 15:40:00,126.7,126.74,126.69,126.74,24300.0,110.1188,110.1536,110.1101,110.1536,24300.0
2014-08-29 15:45:00,126.74,126.79,126.73,126.77,56800.0,110.1536,110.1971,110.1449,110.1797,56800.0
2014-08-29 15:50:00,126.77,126.79,126.67,126.68,69100.0,110.1797,110.1971,110.0928,110.1014,69100.0
2014-08-29 15:55:00,126.69,126.82,126.68,126.79,165100.0,110.1101,110.2231,110.1014,110.1971,165100.0
2014-09-02 09:30:00,125.6,126.26,125.6,125.74,229000.0,109.1628,109.7364,109.1628,109.2845,229000.0
2014-09-02 09:35:00,125.69,125.69,125.04,125.04,129000.0,109.241,109.241,108.6761,108.6761,129000.0
2014-09-02 09:40:00,125.04,125.04,124.75,124.82,145800.0,108.6761,108.6761,108.424,108.4849,145800.0
2014-09-02 09:45:00,124.81,124.98,124.71,124.83,100300.0,108.4762,108.6239,108.3893,108.4936,100300.0
2014-09-02 09:50:00,124.83,124.96,124.81,124.89,87000.0,108.4936,108.6065,108.4762,108.5457,87000.0
2014-09-02 09:55:00,124.88,124.89,124.76,124.8,56400.0,108.537,108.5457,108.4327,108.4675,56400.0
2014-09-02 10:00:00,124.8,124.95,124.72,124.87,107400.0,108.4675,108.5979,108.398,108.5283,107400.0
2014-09-02 10:05:00,124.88,125.0,124.82,124.99,54200.0,108.537,108.6413,108.4849,108.6326,54200.0
2014-09-02 10:10:00,124.97,125.23,124.97,125.17,68200.0,108.6152,108.8412,108.6152,108.7891,68200.0
2014-09-02 10:15:00,125.17,125.24,125.15,125.19,79600.0,108.7891,108.8499,108.7717,108.8064,79600.0
2014-09-02 10:20:00,125.21,125.29,125.15,125.28,46600.0,108.8238,108.8934,108.7717,108.8847,46600.0
2014-09-02 10:25:00,125.29,125.36,125.21,125.34,53300.0,108.8934,108.9542,108.8238,108.9368,53300.0
2014-09-02 10:30:00,125.34,125.42,125.24,125.34,35300.0,108.9368,109.0063,108.8499,108.9368,35300.0
2014-09-02 10:35:00,125.34,125.37,125.21,125.3,33600.0,108.9368,108.9629,108.8238,108.902,33600.0
2014-09-02 10:40:00,125.29,125.66,125.29,125.64,38600.0,108.8934,109.2149,108.8934,109.1976,38600.0
2014-09-02 10:45:00,125.62,125.66,125.47,125.53,44100.0,109.1802,109.2149,109.0498,109.1019,44100.0
2014-09-02 10:50:00,125.52,125.6,125.48,125.54,24700.0,109.0933,109.1628,109.0585,109.1106,24700.0
2014-09-02 10:55:00,125.56,125.63,125.54,125.63,25500.0,109.128,109.1889,109.1106,109.1889,25500.0
2014-09-02 11:00:00,125.63,125.68,125.56,125.59,40000.0,109.1889,109.2323,109.128,109.1541,40000.0
2014-09-02 11:05:00,125.6,125.6,125.39,125.42,70600.0,109.1628,109.1628,108.9803,109.0063,70600.0
2014-09-02 11:10:00,125.43,125.48,125.27,125.32,35600.0,109.015,109.0585,108.876,108.9194,35600.0
2014-09-02 11:15:00,125.29,125.35,125.26,125.28,26600.0,108.8934,108.9455,108.8673,108.8847,26600.0
2014-09-02 11:20:00,125.27,125.3,125.12,125.17,34900.0,108.876,108.902,108.7456,108.7891,34900.0
2014-09-02 11:25:00,125.16,125.17,125.07,125.08,65500.0,108.7804,108.7891,108.7021,108.7108,65500.0
2014-09-02 11:30:00,125.1,125.32,125.1,125.23,28400.0,108.7282,108.9194,108.7282,108.8412,28400.0
2014-09-02 11:35:00,125.23,125.25,125.16,125.18,32200.0,108.8412,108.8586,108.7804,108.7978,32200.0
2014-09-02 11:40:00,125.17,125.18,125.01,125.05,25700.0,108.7891,108.7978,108.65,108.6848,25700.0
2014-09-02 11:45:00,125.05,125.11,124.85,124.85,35200.0,108.6848,108.7369,108.5109,108.5109,35200.0
2014-09-02 11:50:00,124.86,124.96,124.81,124.85,46400.0,108.5196,108.6065,108.4762,108.5109,46400.0
2014-09-02 11:55:00,124.85,124.91,124.83,124.9,33300.0,108.5109,108.5631,108.4936,108.5544,33300.0
2014-09-02 12:00:00,124.88,124.89,124.79,124.8,33800.0,108.537,108.5457,108.4588,108.4675,33800.0
2014-09-02 12:05:00,124.8,124.81,124.65,124.65,49100.0,108.4675,108.4762,108.3371,108.3371,49100.0
2014-09-02 12:10:00,124.66,124.77,124.63,124.75,40100.0,108.3458,108.4414,108.3197,108.424,40100.0
2014-09-02 12:15:00,124.74,124.86,124.73,124.82,22600.0,108.4153,108.5196,108.4066,108.4849,22600.0
2014-09-02 12:20:00,124.81,124.97,124.81,124.82,37800.0,108.4762,108.6152,108.4762,108.4849,37800.0
2014-09-02 12:25:00,124.84,124.94,124.78,124.81,27400.0,108.5022,108.5892,108.4501,108.4762,27400.0
2014-09-02 12:30:00,124.82,124.84,124.69,124.8,34200.0,108.4849,108.5022,108.3719,108.4675,34200.0
2014-09-02 12:35:00,124.81,124.88,124.75,124.78,44100.0,108.4762,108.537,108.424,108.4501,44100.0
2014-09-02 12:40:00,124.81,124.84,124.62,124.63,22200.0,108.4762,108.5022,108.311,108.3197,22200.0
2014-09-02 12:45:00,124.63,124.66,124.6,124.64,29500.0,108.3197,108.3458,108.2937,108.3284,29500.0
2014-09-02 12:50:00,124.65,124.67,124.62,124.67,38600.0,108.3371,108.3545,108.311,108.3545,38600.0
2014-09-02 12:55:00,124.67,124.77,124.66,124.7,20400.0,108.3545,108.4414,108.3458,108.3806,20400.0
2014-09-02 13:00:00,124.71,124.72,124.57,124.61,36400.0,108.3893,108.398,108.2676,108.3023,36400.0
2014-09-02 13:05:00,124.62,124.83,124.62,124.8,31500.0,108.311,108.4936,108.311,108.4675,31500.0
2014-09-02 13:10:00,124.8,124.8,124.67,124.71,27600.0,108.4675,108.4675,108.3545,108.3893,27600.0
2014-09-02 13:15:00,124.73,124.85,124.73,124.73,24300.0,108.4066,108.5109,108.4066,108.4066,24300.0
2014-09-02 13:20:00,124.73,124.78,124.65,124.71,17000.0,108.4066,108.4501,108.3371,108.3893,17000.0
2014-09-02 13:25:00,124.7,124.71,124.57,124.62,29900.0,108.3806,108.3893,108.2676,108.311,29900.0
2014-09-02 13:30:00,124.62,124.64,124.58,124.63,26800.0,108.311,108.3284,108.2763,108.3197,26800.0
2014-09-02 13:35:00,124.64,124.76,124.62,124.75,20500.0,108.3284,108.4327,108.311,108.424,20500.0
2014-09-02 13:40:00,124.77,124.8,124.73,124.76,18500.0,108.4414,108.4675,108.4066,108.4327,18500.0
2014-09-02 13:45:00,124.76,124.76,124.68,124.7,17900.0,108.4327,108.4327,108.3632,108.3806,17900.0
2014-09-02 13:50:00,124.71,124.8,124.7,124.79,35700.0,108.3893,108.4675,108.3806,108.4588,35700.0
2014-09-02 13:55:00,124.78,124.85,124.76,124.76,34600.0,108.4501,108.5109,108.4327,108.4327,34600.0
2014-09-02 14:00:00,124.76,124.87,124.76,124.86,23200.0,108.4327,108.5283,108.4327,108.5196,23200.0
2014-09-02 14:05:00,124.85,124.97,124.85,124.96,34600.0,108.5109,108.6152,108.5109,108.6065,34600.0
2014-09-02 14:10:00,124.96,124.99,124.95,124.98,21900.0,108.6065,108.6326,108.5979,108.6239,21900.0
2014-09-02 14:15:00,124.98,124.99,124.94,124.97,36100.0,108.6239,108.6326,108.5892,108.6152,36100.0
2014-09-02 14:20:00,124.97,124.99,124.92,124.94,26400.0,108.6152,108.6326,108.5718,108.5892,26400.0
2014-09-02 14:25:00,124.94,124.96,124.88,124.96,23600.0,108.5892,108.6065,108.537,108.6065,23600.0
2014-09-02 14:30:00,124.95,125.0,124.91,124.92,21900.0,108.5979,108.6413,108.5631,108.5718,21900.0
2014-09-02 14:35:00,124.91,124.91,124.84,124.9,30600.0,108.5631,108.5631,108.5022,108.5544,30600.0
2014-09-02 14:40:00,124.9,124.97,124.88,124.97,28500.0,108.5544,108.6152,108.537,108.6152,28500.0
2014-09-02 14:45:00,124.98,125.02,124.97,125.02,49400.0,108.6239,108.6587,108.6152,108.6587,49400.0
2014-09-02 14:50:00,125.02,125.06,124.99,125.02,35500.0,108.6587,108.6935,108.6326,108.6587,35500.0
2014-09-02 14:55:00,125.01,125.09,125.0,125.06,29800.0,108.65,108.7195,108.6413,108.6935,29800.0
2014-09-02 15:00:00,125.06,125.13,125.06,125.12,28000.0,108.6935,108.7543,108.6935,108.7456,28000.0
2014-09-02 15:05:00,125.11,125.13,125.08,125.08,50000.0,108.7369,108.7543,108.7108,108.7108,50000.0
2014-09-02 15:10:00,125.07,125.14,125.07,125.12,21600.0,108.7021,108.763,108.7021,108.7456,21600.0
2014-09-02 15:15:00,125.14,125.15,125.07,125.07,35900.0,108.763,108.7717,108.7021,108.7021,35900.0
2014-09-02 15:20:00,125.06,125.15,125.05,125.14,43700.0,108.6935,108.7717,108.6848,108.763,43700.0
2014-09-02 15:25:00,125.13,125.2,125.12,125.14,43700.0,108.7543,108.8151,108.7456,108.763,43700.0
2014-09-02 15:30:00,125.14,125.14,125.0,125.02,43400.0,108.763,108.763,108.6413,108.6587,43400.0
2014-09-02 15:35:00,125.03,125.11,125.0,125.11,42500.0,108.6674,108.7369,108.6413,108.7369,42500.0
2014-09-02 15:40:00,125.11,125.3,125.1,125.28,88200.0,108.7369,108.902,108.7282,108.8847,88200.0
2014-09-02 15:45:00,125.3,125.39,125.29,125.38,102200.0,108.902,108.9803,108.8934,108.9716,102200.0
2014-09-02 15:50:00,125.37,125.45,125.37,125.38,142100.0,108.9629,109.0324,108.9629,108.9716,142100.0
2014-09-02 15:55:00,125.39,125.53,125.37,125.48,213600.0,108.9803,109.1019,108.9629,109.0585,213600.0
2014-09-03 09:30:00,125.46,125.64,125.2,125.48,239100.0,109.0411,109.1976,108.8151,109.0585,239100.0
2014-09-03 09:35:00,125.47,125.54,125.41,125.47,120300.0,109.0498,109.1106,108.9977,109.0498,120300.0
2014-09-03 09:40:00,125.47,125.61,125.47,125.48,81000.0,109.0498,109.1715,109.0498,109.0585,81000.0
2014-09-03 09:45:00,125.51,125.55,125.49,125.54,44200.0,109.0846,109.1193,109.0672,109.1106,44200.0
2014-09-03 09:50:00,125.5,125.6,125.49,125.5,62800.0,109.0759,109.1628,109.0672,109.0759,62800.0
2014-09-03 09:55:00,125.49,125.64,125.49,125.63,54800.0,109.0672,109.1976,109.0672,109.1889,54800.0
2014-09-03 10:00:00,125.65,125.94,125.63,125.64,62300.0,109.2062,109.4583,109.1889,109.1976,62300.0
2014-09-03 10:05:00,125.66,125.74,125.55,125.73,38000.0,109.2149,109.2845,109.1193,109.2758,38000.0
2014-09-03 10:10:00,125.73,125.83,125.71,125.71,44800.0,109.2758,109.3627,109.2584,109.2584,44800.0
2014-09-03 10:15:00,125.71,125.81,125.67,125.73,41000.0,109.2584,109.3453,109.2236,109.2758,41000.0
2014-09-03 10:20:00,125.72,125.72,125.5,125.6,35300.0,109.2671,109.2671,109.0759,109.1628,35300.0
2014-09-03 10:25:00,125.59,125.64,125.52,125.57,27900.0,109.1541,109.1976,109.0933,109.1367,27900.0
2014-09-03 10:30:00,125.57,125.64,125.53,125.63,74300.0,109.1367,109.1976,109.1019,109.1889,74300.0
2014-09-03 10:35:00,125.61,125.67,125.6,125.67,18300.0,109.1715,109.2236,109.1628,109.2236,18300.0
2014-09-03 10:40:00,125.64,125.7,125.51,125.56,47400.0,109.1976,109.2497,109.0846,109.128,47400.0
2014-09-03 10:45:00,125.57,125.63,125.57,125.62,13200.0,109.1367,109.1889,109.1367,109.1802,13200.0
2014-09-03 10:50:00,125.64,125.67,125.5,125.5,35000.0,109.1976,109.2236,109.0759,109.0759,35000.0
2014-09-03 10:55:00,125.5,125.55,125.49,125.54,49000.0,109.0759,109.1193,109.0672,109.1106,49000.0
2014-09-03 11:00:00,125.55,125.72,125.53,125.54,27600.0,109.1193,109.2671,109.1019,109.1106,27600.0
2014-09-03 11:05:00,125.55,125.66,125.53,125.56,16100.0,109.1193,109.2149,109.1019,109.128,16100.0
2014-09-03 11:10:00,125.55,125.63,125.54,125.61,13200.0,109.1193,109.1889,109.1106,109.1715,13200.0
2014-09-03 11:15:00,125.61,125.62,125.5,125.61,28900.0,109.1715,109.1802,109.0759,109.1715,28900.0
2014-09-03 11:20:00,125.61,125.61,125.51,125.53,33600.0,109.1715,109.1715,109.0846,109.1019,33600.0
2014-09-03 11:25:00,125.58,125.58,125.5,125.5,30900.0,109.1454,109.1454,109.0759,109.0759,30900.0
2014-09-03 11:30:00,125.51,125.71,125.5,125.65,68300.0,109.0846,109.2584,109.0759,109.2062,68300.0
2014-09-03 11:35:00,125.65,125.66,125.54,125.57,62500.0,109.2062,109.2149,109.1106,109.1367,62500.0
2014-09-03 11:40:00,125.57,125.59,125.5,125.52,29300.0,109.1367,109.1541,109.0759,109.0933,29300.0
2014-09-03 11:45:00,125.52,125.6,125.51,125.57,97000.0,109.0933,109.1628,109.0846,109.1367,97000.0
2014-09-03 11:50:00,125.57,125.64,125.52,125.57,51200.0,109.1367,109.1976,109.0933,109.1367,51200.0
2014-09-03 11:55:00,125.59,125.62,125.54,125.56,35200.0,109.1541,109.1802,109.1106,109.128,35200.0
2014-09-03 12:00:00,125.58,125.59,125.53,125.57,62300.0,109.1454,109.1541,109.1019,109.1367,62300.0
2014-09-03 12:05:00,125.57,125.6,125.53,125.57,55800.0,109.1367,109.1628,109.1019,109.1367,55800.0
2014-09-03 12:10:00,125.59,125.78,125.58,125.68,32500.0,109.1541,109.3192,109.1454,109.2323,32500.0
2014-09-03 12:15:00,125.68,125.7,125.6,125.6,12300.0,109.2323,109.2497,109.1628,109.1628,12300.0
2014-09-03 12:20:00,125.62,125.77,125.53,125.76,26300.0,109.1802,109.3105,109.1019,109.3018,26300.0
2014-09-03 12:25:00,125.76,125.85,125.76,125.79,35300.0,109.3018,109.3801,109.3018,109.3279,35300.0
2014-09-03 12:30:00,125.8,125.86,125.76,125.76,28000.0,109.3366,109.3888,109.3018,109.3018,28000.0
2014-09-03 12:35:00,125.76,125.78,125.67,125.78,14100.0,109.3018,109.3192,109.2236,109.3192,14100.0
2014-09-03 12:40:00,125.77,125.91,125.77,125.91,23600.0,109.3105,109.4322,109.3105,109.4322,23600.0
2014-09-03 12:45:00,125.91,125.95,125.82,125.86,46300.0,109.4322,109.467,109.354,109.3888,46300.0
2014-09-03 12:50:00,125.85,125.9,125.83,125.89,13000.0,109.3801,109.4235,109.3627,109.4148,13000.0
2014-09-03 12:55:00,125.87,125.93,125.87,125.9,9000.0,109.3975,109.4496,109.3975,109.4235,9000.0
2014-09-03 13:00:00,125.9,125.9,125.82,125.89,15300.0,109.4235,109.4235,109.354,109.4148,15300.0
2014-09-03 13:05:00,125.89,125.98,125.89,125.98,15900.0,109.4148,109.4931,109.4148,109.4931,15900.0
2014-09-03 13:10:00,125.98,126.04,125.89,126.04,35800.0,109.4931,109.5452,109.4148,109.5452,35800.0
2014-09-03 13:15:00,126.03,126.1,125.99,126.09,20600.0,109.5365,109.5974,109.5017,109.5887,20600.0
2014-09-03 13:20:00,126.08,126.09,126.05,126.09,16200.0,109.58,109.5887,109.5539,109.5887,16200.0
2014-09-03 13:25:00,126.09,126.16,126.09,126.14,27100.0,109.5887,109.6495,109.5887,109.6321,27100.0
2014-09-03 13:30:00,126.15,126.17,126.1,126.14,13400.0,109.6408,109.6582,109.5974,109.6321,13400.0
2014-09-03 13:35:00,126.12,126.14,126.07,126.1,12300.0,109.6147,109.6321,109.5713,109.5974,12300.0
2014-09-03 13:40:00,126.1,126.13,126.04,126.11,17100.0,109.5974,109.6234,109.5452,109.606,17100.0
2014-09-03 13:45:00,126.1,126.17,126.08,126.09,17000.0,109.5974,109.6582,109.58,109.5887,17000.0
2014-09-03 13:50:00,126.09,126.13,126.04,126.11,19200.0,109.5887,109.6234,109.5452,109.606,19200.0
2014-09-03 13:55:00,126.1,126.16,126.04,126.16,22600.0,109.5974,109.6495,109.5452,109.6495,22600.0
2014-09-03 14:00:00,126.14,126.21,126.12,126.19,26700.0,109.6321,109.693,109.6147,109.6756,26700.0
2014-09-03 14:05:00,126.2,126.23,126.19,126.2,22100.0,109.6843,109.7103,109.6756,109.6843,22100.0
2014-09-03 14:10:00,126.2,126.24,126.17,126.17,23000.0,109.6843,109.719,109.6582,109.6582,23000.0
2014-09-03 14:15:00,126.17,126.19,126.1,126.17,20700.0,109.6582,109.6756,109.5974,109.6582,20700.0
2014-09-03 14:20:00,126.16,126.22,126.13,126.15,22800.0,109.6495,109.7016,109.6234,109.6408,22800.0
2014-09-03 14:25:00,126.15,126.2,126.11,126.12,14200.0,109.6408,109.6843,109.606,109.6147,14200.0
2014-09-03 14:30:00,126.12,126.2,126.1,126.2,18300.0,109.6147,109.6843,109.5974,109.6843,18300.0
2014-09-03 14:35:00,126.2,126.22,126.18,126.19,12300.0,109.6843,109.7016,109.6669,109.6756,12300.0
2014-09-03 14:40:00,126.19,126.21,126.08,126.13,19800.0,109.6756,109.693,109.58,109.6234,19800.0
2014-09-03 14:45:00,126.14,126.21,126.08,126.17,29400.0,109.6321,109.693,109.58,109.6582,29400.0
2014-09-03 14:50:00,126.17,126.17,126.05,126.12,25100.0,109.6582,109.6582,109.5539,109.6147,25100.0
2014-09-03 14:55:00,126.12,126.14,126.08,126.12,17900.0,109.6147,109.6321,109.58,109.6147,17900.0
2014-09-03 15:00:00,126.1,126.1,125.87,125.93,93000.0,109.5974,109.5974,109.3975,109.4496,93000.0
2014-09-03 15:05:00,125.92,125.99,125.87,125.99,37900.0,109.4409,109.5017,109.3975,109.5017,37900.0
2014-09-03 15:10:00,125.99,126.02,125.96,126.0,39900.0,109.5017,109.5278,109.4757,109.5104,39900.0
2014-09-03 15:15:00,125.99,126.02,125.91,125.95,29200.0,109.5017,109.5278,109.4322,109.467,29200.0
2014-09-03 15:20:00,125.97,126.0,125.94,125.97,20200.0,109.4844,109.5104,109.4583,109.4844,20200.0
2014-09-03 15:25:00,125.98,126.01,125.88,125.97,33300.0,109.4931,109.5191,109.4061,109.4844,33300.0
2014-09-03 15:30:00,125.97,126.01,125.92,125.99,28900.0,109.4844,109.5191,109.4409,109.5017,28900.0
2014-09-03 15:35:00,126.0,126.01,125.9,125.91,32800.0,109.5104,109.5191,109.4235,109.4322,32800.0
2014-09-03 15:40:00,125.92,126.0,125.92,125.97,33700.0,109.4409,109.5104,109.4409,109.4844,33700.0
2014-09-03 15:45:00,125.97,125.97,125.83,125.86,89600.0,109.4844,109.4844,109.3627,109.3888,89600.0
2014-09-03 15:50:00,125.87,126.01,125.87,125.95,53700.0,109.3975,109.5191,109.3975,109.467,53700.0
2014-09-03 15:55:00,125.94,126.04,125.85,125.94,166500.0,109.4583,109.5452,109.3801,109.4583,166500.0
2014-09-04 09:30:00,126.38,126.75,126.3,126.37,104900.0,109.8407,110.1623,109.7712,109.832,104900.0
2014-09-04 09:35:00,126.38,126.75,126.34,126.58,37500.0,109.8407,110.1623,109.8059,110.0145,37500.0
2014-09-04 09:40:00,126.6,126.75,126.54,126.73,23100.0,110.0319,110.1623,109.9798,110.1449,23100.0
2014-09-04 09:45:00,126.73,126.73,126.57,126.6,30800.0,110.1449,110.1449,110.0058,110.0319,30800.0
2014-09-04 09:50:00,126.59,126.7,126.56,126.61,16100.0,110.0232,110.1188,109.9972,110.0406,16100.0
2014-09-04 09:55:00,126.54,126.57,126.37,126.42,39900.0,109.9798,110.0058,109.832,109.8755,39900.0
2014-09-04 10:00:00,126.46,126.55,126.37,126.37,26900.0,109.9102,109.9885,109.832,109.832,26900.0
2014-09-04 10:05:00,126.39,126.51,126.26,126.26,51500.0,109.8494,109.9537,109.7364,109.7364,51500.0
2014-09-04 10:10:00,126.26,126.4,126.19,126.34,86000.0,109.7364,109.8581,109.6756,109.8059,86000.0
2014-09-04 10:15:00,126.39,126.4,126.23,126.3,84100.0,109.8494,109.8581,109.7103,109.7712,84100.0
2014-09-04 10:20:00,126.3,126.31,126.18,126.18,26200.0,109.7712,109.7799,109.6669,109.6669,26200.0
2014-09-04 10:25:00,126.18,126.25,126.12,126.21,26000.0,109.6669,109.7277,109.6147,109.693,26000.0
2014-09-04 10:30:00,126.25,126.35,126.16,126.22,29400.0,109.7277,109.8146,109.6495,109.7016,29400.0
2014-09-04 10:35:00,126.23,126.24,126.09,126.13,61400.0,109.7103,109.719,109.5887,109.6234,61400.0
2014-09-04 10:40:00,126.11,126.18,126.08,126.09,30400.0,109.606,109.6669,109.58,109.5887,30400.0
2014-09-04 10:45:00,126.1,126.11,126.0,126.06,33400.0,109.5974,109.606,109.5104,109.5626,33400.0
2014-09-04 10:50:00,126.06,126.08,126.03,126.08,12400.0,109.5626,109.58,109.5365,109.58,12400.0
2014-09-04 10:55:00,126.05,126.08,126.02,126.04,16100.0,109.5539,109.58,109.5278,109.5452,16100.0
2014-09-04 11:00:00,126.03,126.07,125.99,125.99,25100.0,109.5365,109.5713,109.5017,109.5017,25100.0
2014-09-04 11:05:00,125.98,126.02,125.96,126.0,17000.0,109.4931,109.5278,109.4757,109.5104,17000.0
2014-09-04 11:10:00,126.0,126.03,125.98,125.98,12100.0,109.5104,109.5365,109.4931,109.4931,12100.0
2014-09-04 11:15:00,125.98,126.06,125.98,125.99,34200.0,109.4931,109.5626,109.4931,109.5017,34200.0
2014-09-04 11:20:00,125.99,126.03,125.94,125.99,48500.0,109.5017,109.5365,109.4583,109.5017,48500.0
2014-09-04 11:25:00,126.0,126.02,125.85,125.85,22600.0,109.5104,109.5278,109.3801,109.3801,22600.0
2014-09-04 11:30:00,125.85,125.98,125.8,125.95,13000.0,109.3801,109.4931,109.3366,109.467,13000.0
2014-09-04 11:35:00,125.97,125.98,125.89,125.9,8700.0,109.4844,109.4931,109.4148,109.4235,8700.0
2014-09-04 11:40:00,125.88,125.89,125.81,125.85,13800.0,109.4061,109.4148,109.3453,109.3801,13800.0
2014-09-04 11:45:00,125.85,125.94,125.85,125.92,9600.0,109.3801,109.4583,109.3801,109.4409,9600.0
2014-09-04 11:50:00,125.94,126.02,125.92,125.94,14100.0,109.4583,109.5278,109.4409,109.4583,14100.0
2014-09-04 11:55:00,125.94,126.02,125.93,125.96,26200.0,109.4583,109.5278,109.4496,109.4757,26200.0
2014-09-04 12:00:00,125.93,126.03,125.93,126.03,30900.0,109.4496,109.5365,109.4496,109.5365,30900.0
2014-09-04 12:05:00,126.0,126.02,125.94,126.0,14900.0,109.5104,109.5278,109.4583,109.5104,14900.0
2014-09-04 12:10:00,126.01,126.03,125.96,126.0,18300.0,109.5191,109.5365,109.4757,109.5104,18300.0
2014-09-04 12:15:00,126.0,126.1,126.0,126.09,16100.0,109.5104,109.5974,109.5104,109.5887,16100.0
2014-09-04 12:20:00,126.1,126.15,126.08,126.14,9800.0,109.5974,109.6408,109.58,109.6321,9800.0
2014-09-04 12:25:00,126.11,126.11,125.97,126.04,7300.0,109.606,109.606,109.4844,109.5452,7300.0
2014-09-04 12:30:00,126.06,126.15,126.03,126.11,29800.0,109.5626,109.6408,109.5365,109.606,29800.0
2014-09-04 12:35:00,126.1,126.23,126.1,126.18,14000.0,109.5974,109.7103,109.5974,109.6669,14000.0
2014-09-04 12:40:00,126.17,126.18,126.12,126.12,6000.0,109.6582,109.6669,109.6147,109.6147,6000.0
2014-09-04 12:45:00,126.12,126.14,126.06,126.1,12500.0,109.6147,109.6321,109.5626,109.5974,12500.0
2014-09-04 12:50:00,126.11,126.16,126.11,126.12,5500.0,109.606,109.6495,109.606,109.6147,5500.0
2014-09-04 12:55:00,126.12,126.16,126.07,126.12,8100.0,109.6147,109.6495,109.5713,109.6147,8100.0
2014-09-04 13:00:00,126.11,126.14,126.09,126.13,6700.0,109.606,109.6321,109.5887,109.6234,6700.0
2014-09-04 13:05:00,126.11,126.16,126.11,126.14,18700.0,109.606,109.6495,109.606,109.6321,18700.0
2014-09-04 13:10:00,126.14,126.17,126.08,126.11,18000.0,109.6321,109.6582,109.58,109.606,18000.0
2014-09-04 13:15:00,126.12,126.23,126.06,126.07,69600.0,109.6147,109.7103,109.5626,109.5713,69600.0
2014-09-04 13:20:00,126.09,126.13,126.03,126.07,14600.0,109.5887,109.6234,109.5365,109.5713,14600.0
2014-09-04 13:25:00,126.07,126.11,126.03,126.04,9600.0,109.5713,109.606,109.5365,109.5452,9600.0
2014-09-04 13:30:00,126.03,126.14,126.03,126.12,18300.0,109.5365,109.6321,109.5365,109.6147,18300.0
2014-09-04 13:35:00,126.12,126.13,125.98,125.98,17800.0,109.6147,109.6234,109.4931,109.4931,17800.0
2014-09-04 13:40:00,125.98,125.99,125.9,125.95,53400.0,109.4931,109.5017,109.4235,109.467,53400.0
2014-09-04 13:45:00,125.96,126.02,125.95,125.98,19100.0,109.4757,109.5278,109.467,109.4931,19100.0
2014-09-04 13:50:00,126.0,126.03,125.96,125.97,22400.0,109.5104,109.5365,109.4757,109.4844,22400.0
2014-09-04 13:55:00,125.96,126.04,125.96,125.98,25100.0,109.4757,109.5452,109.4757,109.4931,25100.0
2014-09-04 14:00:00,125.98,126.05,125.98,126.01,28300.0,109.4931,109.5539,109.4931,109.5191,28300.0
2014-09-04 14:05:00,126.0,126.02,125.9,125.92,15700.0,109.5104,109.5278,109.4235,109.4409,15700.0
2014-09-04 14:10:00,125.92,125.98,125.91,125.98,10000.0,109.4409,109.4931,109.4322,109.4931,10000.0
2014-09-04 14:15:00,125.97,126.0,125.94,125.94,5900.0,109.4844,109.5104,109.4583,109.4583,5900.0
2014-09-04 14:20:00,125.94,125.95,125.85,125.85,15000.0,109.4583,109.467,109.3801,109.3801,15000.0
2014-09-04 14:25:00,125.85,125.86,125.75,125.76,42000.0,109.3801,109.3888,109.2932,109.3018,42000.0
2014-09-04 14:30:00,125.77,125.78,125.7,125.77,29400.0,109.3105,109.3192,109.2497,109.3105,29400.0
2014-09-04 14:35:00,125.78,125.82,125.72,125.75,18100.0,109.3192,109.354,109.2671,109.2932,18100.0
2014-09-04 14:40:00,125.74,125.77,125.7,125.71,81700.0,109.2845,109.3105,109.2497,109.2584,81700.0
2014-09-04 14:45:00,125.71,125.72,125.65,125.72,33500.0,109.2584,109.2671,109.2062,109.2671,33500.0
2014-09-04 14:50:00,125.73,125.8,125.7,125.77,13300.0,109.2758,109.3366,109.2497,109.3105,13300.0
2014-09-04 14:55:00,125.75,125.81,125.61,125.64,33200.0,109.2932,109.3453,109.1715,109.1976,33200.0
2014-09-04 15:00:00,125.65,125.7,125.51,125.52,59700.0,109.2062,109.2497,109.0846,109.0933,59700.0
2014-09-04 15:05:00,125.53,125.54,125.44,125.49,41800.0,109.1019,109.1106,109.0237,109.0672,41800.0
2014-09-04 15:10:00,125.48,125.5,125.36,125.36,43400.0,109.0585,109.0759,108.9542,108.9542,43400.0
2014-09-04 15:15:00,125.39,125.5,125.27,125.33,41000.0,108.9803,109.0759,108.876,108.9281,41000.0
2014-09-04 15:20:00,125.35,125.4,125.26,125.37,19600.0,108.9455,108.989,108.8673,108.9629,19600.0
2014-09-04 15:25:00,125.37,125.51,125.37,125.5,23600.0,108.9629,109.0846,108.9629,109.0759,23600.0
2014-09-04 15:30:00,125.5,125.51,125.39,125.39,55400.0,109.0759,109.0846,108.9803,108.9803,55400.0
2014-09-04 15:35:00,125.41,125.52,125.41,125.45,68500.0,108.9977,109.0933,108.9977,109.0324,68500.0
2014-09-04 15:40:00,125.45,125.46,125.33,125.36,66400.0,109.0324,109.0411,108.9281,108.9542,66400.0
2014-09-04 15:45:00,125.37,125.5,125.33,125.49,32500.0,108.9629,109.0759,108.9281,109.0672,32500.0
2014-09-04 15:50:00,125.49,125.51,125.44,125.45,50700.0,109.0672,109.0846,109.0237,109.0324,50700.0
2014-09-04 15:55:00,125.45,125.47,125.32,125.46,141300.0,109.0324,109.0498,108.9194,109.0411,141300.0
2014-09-05 09:30:00,125.43,125.55,125.0,125.07,80600.0,109.015,109.1193,108.6413,108.7021,80600.0
2014-09-05 09:35:00,125.07,125.07,124.91,124.93,26100.0,108.7021,108.7021,108.5631,108.5805,26100.0
2014-09-05 09:40:00,124.91,124.93,124.58,124.66,60200.0,108.5631,108.5805,108.2763,108.3458,60200.0
2014-09-05 09:45:00,124.65,124.9,124.64,124.9,64500.0,108.3371,108.5544,108.3284,108.5544,64500.0
2014-09-05 09:50:00,124.85,124.93,124.62,124.9,89800.0,108.5109,108.5805,108.311,108.5544,89800.0
2014-09-05 09:55:00,124.88,124.99,124.69,124.73,56300.0,108.537,108.6326,108.3719,108.4066,56300.0
2014-09-05 10:00:00,124.72,124.8,124.53,124.53,70500.0,108.398,108.4675,108.2328,108.2328,70500.0
2014-09-05 10:05:00,124.53,124.56,124.4,124.4,127600.0,108.2328,108.2589,108.1198,108.1198,127600.0
2014-09-05 10:10:00,124.41,124.44,124.11,124.14,142000.0,108.1285,108.1546,107.8678,107.8939,142000.0
2014-09-05 10:15:00,124.19,124.33,124.14,124.19,73600.0,107.9373,108.059,107.8939,107.9373,73600.0
2014-09-05 10:20:00,124.18,124.23,124.13,124.18,53300.0,107.9286,107.9721,107.8852,107.9286,53300.0
2014-09-05 10:25:00,124.2,124.29,124.13,124.26,34400.0,107.946,108.0242,107.8852,107.9982,34400.0
2014-09-05 10:30:00,124.27,124.36,124.15,124.18,53000.0,108.0068,108.0851,107.9025,107.9286,53000.0
2014-09-05 10:35:00,124.18,124.37,124.18,124.2,36700.0,107.9286,108.0938,107.9286,107.946,36700.0
2014-09-05 10:40:00,124.21,124.3,124.11,124.17,64400.0,107.9547,108.0329,107.8678,107.9199,64400.0
2014-09-05 10:45:00,124.18,124.27,124.1,124.12,34300.0,107.9286,108.0068,107.8591,107.8765,34300.0
2014-09-05 10:50:00,124.12,124.28,124.12,124.23,26100.0,107.8765,108.0155,107.8765,107.9721,26100.0
2014-09-05 10:55:00,124.23,124.24,124.1,124.13,53200.0,107.9721,107.9808,107.8591,107.8852,53200.0
2014-09-05 11:00:00,124.12,124.25,124.11,124.25,80500.0,107.8765,107.9895,107.8678,107.9895,80500.0
2014-09-05 11:05:00,124.25,124.29,124.17,124.23,72700.0,107.9895,108.0242,107.9199,107.9721,72700.0
2014-09-05 11:10:00,124.23,124.26,124.19,124.19,38500.0,107.9721,107.9982,107.9373,107.9373,38500.0
2014-09-05 11:15:00,124.19,124.29,124.19,124.26,57600.0,107.9373,108.0242,107.9373,107.9982,57600.0
2014-09-05 11:20:00,124.26,124.27,124.15,124.22,49800.0,107.9982,108.0068,107.9025,107.9634,49800.0
2014-09-05 11:25:00,124.22,124.27,124.17,124.25,51800.0,107.9634,108.0068,107.9199,107.9895,51800.0
2014-09-05 11:30:00,124.25,124.26,124.17,124.17,52400.0,107.9895,107.9982,107.9199,107.9199,52400.0
2014-09-05 11:35:00,124.2,124.27,124.18,124.2,60800.0,107.946,108.0068,107.9286,107.946,60800.0
2014-09-05 11:40:00,124.21,124.29,124.2,124.21,56500.0,107.9547,108.0242,107.946,107.9547,56500.0
2014-09-05 11:45:00,124.21,124.26,124.21,124.22,34800.0,107.9547,107.9982,107.9547,107.9634,34800.0
2014-09-05 11:50:00,124.23,124.36,124.23,124.35,47600.0,107.9721,108.0851,107.9721,108.0764,47600.0
2014-09-05 11:55:00,124.37,124.48,124.36,124.39,34300.0,108.0938,108.1894,108.0851,108.1111,34300.0
2014-09-05 12:00:00,124.41,124.46,124.41,124.43,28300.0,108.1285,108.172,108.1285,108.1459,28300.0
2014-09-05 12:05:00,124.44,124.45,124.31,124.32,35400.0,108.1546,108.1633,108.0416,108.0503,35400.0
2014-09-05 12:10:00,124.33,124.4,124.31,124.38,31500.0,108.059,108.1198,108.0416,108.1024,31500.0
2014-09-05 12:15:00,124.38,124.38,124.26,124.35,26100.0,108.1024,108.1024,107.9982,108.0764,26100.0
2014-09-05 12:20:00,124.34,124.41,124.33,124.39,29500.0,108.0677,108.1285,108.059,108.1111,29500.0
2014-09-05 12:25:00,124.38,124.4,124.31,124.37,37400.0,108.1024,108.1198,108.0416,108.0938,37400.0
2014-09-05 12:30:00,124.37,124.43,124.31,124.36,98100.0,108.0938,108.1459,108.0416,108.0851,98100.0
2014-09-05 12:35:00,124.36,124.39,124.36,124.39,26000.0,108.0851,108.1111,108.0851,108.1111,26000.0
2014-09-05 12:40:00,124.39,124.42,124.32,124.39,82700.0,108.1111,108.1372,108.0503,108.1111,82700.0
2014-09-05 12:45:00,124.38,124.54,124.35,124.53,128500.0,108.1024,108.2415,108.0764,108.2328,128500.0
2014-09-05 12:50:00,124.53,124.71,124.52,124.7,32800.0,108.2328,108.3893,108.2241,108.3806,32800.0
2014-09-05 12:55:00,124.69,124.74,124.65,124.65,28700.0,108.3719,108.4153,108.3371,108.3371,28700.0
2014-09-05 13:00:00,124.65,124.68,124.59,124.59,23700.0,108.3371,108.3632,108.285,108.285,23700.0
2014-09-05 13:05:00,124.6,124.64,124.58,124.59,49600.0,108.2937,108.3284,108.2763,108.285,49600.0
2014-09-05 13:10:00,124.61,124.66,124.59,124.61,61000.0,108.3023,108.3458,108.285,108.3023,61000.0
2014-09-05 13:15:00,124.6,124.62,124.48,124.58,31900.0,108.2937,108.311,108.1894,108.2763,31900.0
2014-09-05 13:20:00,124.59,124.66,124.56,124.57,16800.0,108.285,108.3458,108.2589,108.2676,16800.0
2014-09-05 13:25:00,124.59,124.69,124.54,124.69,19400.0,108.285,108.3719,108.2415,108.3719,19400.0
2014-09-05 13:30:00,124.7,124.75,124.67,124.73,24400.0,108.3806,108.424,108.3545,108.4066,24400.0
2014-09-05 13:35:00,124.72,124.76,124.63,124.65,33600.0,108.398,108.4327,108.3197,108.3371,33600.0
2014-09-05 13:40:00,124.64,124.65,124.51,124.52,21100.0,108.3284,108.3371,108.2154,108.2241,21100.0
2014-09-05 13:45:00,124.51,124.53,124.43,124.43,22200.0,108.2154,108.2328,108.1459,108.1459,22200.0
2014-09-05 13:50:00,124.44,124.49,124.44,124.46,34100.0,108.1546,108.1981,108.1546,108.172,34100.0
2014-09-05 13:55:00,124.46,124.47,124.36,124.37,37700.0,108.172,108.1807,108.0851,108.0938,37700.0
2014-09-05 14:00:00,124.38,124.54,124.36,124.54,54000.0,108.1024,108.2415,108.0851,108.2415,54000.0
2014-09-05 14:05:00,124.54,124.58,124.46,124.49,24100.0,108.2415,108.2763,108.172,108.1981,24100.0
2014-09-05 14:10:00,124.5,124.62,124.48,124.62,52900.0,108.2067,108.311,108.1894,108.311,52900.0
2014-09-05 14:15:00,124.6,124.7,124.6,124.65,22800.0,108.2937,108.3806,108.2937,108.3371,22800.0
2014-09-05 14:20:00,124.65,124.73,124.62,124.69,18100.0,108.3371,108.4066,108.311,108.3719,18100.0
2014-09-05 14:25:00,124.68,124.7,124.55,124.6,34400.0,108.3632,108.3806,108.2502,108.2937,34400.0
2014-09-05 14:30:00,124.61,124.74,124.58,124.63,48100.0,108.3023,108.4153,108.2763,108.3197,48100.0
2014-09-05 14:35:00,124.64,124.7,124.6,124.68,40700.0,108.3284,108.3806,108.2937,108.3632,40700.0
2014-09-05 14:40:00,124.67,124.68,124.56,124.61,23900.0,108.3545,108.3632,108.2589,108.3023,23900.0
2014-09-05 14:45:00,124.62,124.67,124.56,124.66,27500.0,108.311,108.3545,108.2589,108.3458,27500.0
2014-09-05 14:50:00,124.66,124.66,124.57,124.59,31100.0,108.3458,108.3458,108.2676,108.285,31100.0
2014-09-05 14:55:00,124.6,124.66,124.57,124.66,23800.0,108.2937,108.3458,108.2676,108.3458,23800.0
2014-09-05 15:00:00,124.65,124.75,124.64,124.73,44700.0,108.3371,108.424,108.3284,108.4066,44700.0
2014-09-05 15:05:00,124.74,124.76,124.71,124.73,29200.0,108.4153,108.4327,108.3893,108.4066,29200.0
2014-09-05 15:10:00,124.72,124.76,124.72,124.75,24000.0,108.398,108.4327,108.398,108.424,24000.0
2014-09-05 15:15:00,124.75,124.77,124.74,124.75,27600.0,108.424,108.4414,108.4153,108.424,27600.0
2014-09-05 15:20:00,124.75,124.75,124.65,124.68,31100.0,108.424,108.424,108.3371,108.3632,31100.0
2014-09-05 15:25:00,124.68,124.77,124.66,124.7,35300.0,108.3632,108.4414,108.3458,108.3806,35300.0
2014-09-05 15:30:00,124.68,124.76,124.68,124.73,36400.0,108.3632,108.4327,108.3632,108.4066,36400.0
2014-09-05 15:35:00,124.73,124.74,124.64,124.67,42900.0,108.4066,108.4153,108.3284,108.3545,42900.0
2014-09-05 15:40:00,124.68,124.76,124.66,124.74,61000.0,108.3632,108.4327,108.3458,108.4153,61000.0
2014-09-05 15:45:00,124.77,124.77,124.67,124.68,76300.0,108.4414,108.4414,108.3545,108.3632,76300.0
2014-09-05 15:50:00,124.68,124.71,124.67,124.69,90300.0,108.3632,108.3893,108.3545,108.3719,90300.0
2014-09-05 15:55:00,124.69,124.7,124.63,124.69,101900.0,108.3719,108.3806,108.3197,108.3719,101900.0
2014-09-08 09:30:00,125.9,126.7,125.9,126.41,375100.0,109.4235,110.1188,109.4235,109.8668,375100.0
2014-09-08 09:35:00,126.41,127.05,126.4,127.05,193300.0,109.8668,110.423,109.8581,110.423,193300.0
2014-09-08 09:40:00,127.02,127.06,126.76,126.87,132900.0,110.397,110.4317,110.171,110.2666,132900.0
2014-09-08 09:45:00,126.89,126.89,126.59,126.71,100700.0,110.284,110.284,110.0232,110.1275,100700.0
2014-09-08 09:50:00,126.69,126.8,126.62,126.73,98800.0,110.1101,110.2057,110.0493,110.1449,98800.0
2014-09-08 09:55:00,126.75,126.8,126.61,126.67,95000.0,110.1623,110.2057,110.0406,110.0928,95000.0
2014-09-08 10:00:00,126.69,126.85,126.69,126.77,103000.0,110.1101,110.2492,110.1101,110.1797,103000.0
2014-09-08 10:05:00,126.77,127.0,126.77,126.88,81200.0,110.1797,110.3796,110.1797,110.2753,81200.0
2014-09-08 10:10:00,126.86,126.95,126.77,126.92,61600.0,110.2579,110.3361,110.1797,110.31,61600.0
2014-09-08 10:15:00,126.92,127.17,126.9,126.94,99300.0,110.31,110.5273,110.2927,110.3274,99300.0
2014-09-08 10:20:00,126.93,126.96,126.79,126.87,54800.0,110.3187,110.3448,110.1971,110.2666,54800.0
2014-09-08 10:25:00,126.86,127.13,126.86,127.08,64100.0,110.2579,110.4926,110.2579,110.4491,64100.0
2014-09-08 10:30:00,127.07,127.07,126.84,126.98,55000.0,110.4404,110.4404,110.2405,110.3622,55000.0
2014-09-08 10:35:00,126.99,127.1,126.93,127.09,40800.0,110.3709,110.4665,110.3187,110.4578,40800.0
2014-09-08 10:40:00,127.09,127.16,127.06,127.1,45600.0,110.4578,110.5186,110.4317,110.4665,45600.0
2014-09-08 10:45:00,127.1,127.15,127.07,127.11,35700.0,110.4665,110.5099,110.4404,110.4752,35700.0
2014-09-08 10:50:00,127.1,127.2,127.08,127.15,77000.0,110.4665,110.5534,110.4491,110.5099,77000.0
2014-09-08 10:55:00,127.15,127.33,127.14,127.31,63900.0,110.5099,110.6664,110.5012,110.649,63900.0
2014-09-08 11:00:00,127.3,127.38,127.21,127.36,47300.0,110.6403,110.7098,110.5621,110.6925,47300.0
2014-09-08 11:05:00,127.36,127.6,127.36,127.6,91700.0,110.6925,110.901,110.6925,110.901,91700.0
2014-09-08 11:10:00,127.58,127.82,127.57,127.78,120200.0,110.8837,111.0923,110.875,111.0575,120200.0
2014-09-08 11:15:00,127.77,127.78,127.57,127.63,31200.0,111.0488,111.0575,110.875,110.9271,31200.0
2014-09-08 11:20:00,127.63,127.78,127.6,127.67,27600.0,110.9271,111.0575,110.901,110.9619,27600.0
2014-09-08 11:25:00,127.67,127.76,127.63,127.63,39600.0,110.9619,111.0401,110.9271,110.9271,39600.0
2014-09-08 11:30:00,127.64,127.9,127.61,127.87,37800.0,110.9358,111.1618,110.9097,111.1357,37800.0
2014-09-08 11:35:00,127.87,127.9,127.76,127.83,34200.0,111.1357,111.1618,111.0401,111.1009,34200.0
2014-09-08 11:40:00,127.83,127.87,127.73,127.83,27800.0,111.1009,111.1357,111.014,111.1009,27800.0
2014-09-08 11:45:00,127.84,127.9,127.8,127.84,36400.0,111.1096,111.1618,111.0749,111.1096,36400.0
2014-09-08 11:50:00,127.84,127.86,127.69,127.74,33300.0,111.1096,111.127,110.9793,111.0227,33300.0
2014-09-08 11:55:00,127.75,127.9,127.75,127.89,32300.0,111.0314,111.1618,111.0314,111.1531,32300.0
2014-09-08 12:00:00,127.89,127.96,127.85,127.88,54600.0,111.1531,111.2139,111.1183,111.1444,54600.0
2014-09-08 12:05:00,127.88,128.09,127.85,128.01,68300.0,111.1444,111.3269,111.1183,111.2574,68300.0
2014-09-08 12:10:00,128.02,128.24,128.02,128.2,93900.0,111.2661,111.4573,111.2661,111.4225,93900.0
2014-09-08 12:15:00,128.2,128.25,128.1,128.22,78800.0,111.4225,111.466,111.3356,111.4399,78800.0
2014-09-08 12:20:00,128.21,128.25,128.19,128.23,62500.0,111.4312,111.466,111.4138,111.4486,62500.0
2014-09-08 12:25:00,128.23,128.23,128.1,128.15,158000.0,111.4486,111.4486,111.3356,111.3791,158000.0
2014-09-08 12:30:00,128.15,128.18,128.13,128.17,28900.0,111.3791,111.4051,111.3617,111.3965,28900.0
2014-09-08 12:35:00,128.18,128.2,128.08,128.08,24500.0,111.4051,111.4225,111.3182,111.3182,24500.0
2014-09-08 12:40:00,128.08,128.13,128.03,128.09,32300.0,111.3182,111.3617,111.2748,111.3269,32300.0
2014-09-08 12:45:00,128.1,128.18,128.07,128.12,31100.0,111.3356,111.4051,111.3095,111.353,31100.0
2014-09-08 12:50:00,128.11,128.13,128.06,128.09,30500.0,111.3443,111.3617,111.3008,111.3269,30500.0
2014-09-08 12:55:00,128.09,128.09,127.97,127.98,47700.0,111.3269,111.3269,111.2226,111.2313,47700.0
2014-09-08 13:00:00,127.98,128.09,127.97,128.01,31400.0,111.2313,111.3269,111.2226,111.2574,31400.0
2014-09-08 13:05:00,128.03,128.03,127.94,128.03,48000.0,111.2748,111.2748,111.1966,111.2748,48000.0
2014-09-08 13:10:00,128.03,128.11,127.96,128.06,32400.0,111.2748,111.3443,111.2139,111.3008,32400.0
2014-09-08 13:15:00,128.06,128.1,127.94,127.95,50300.0,111.3008,111.3356,111.1966,111.2052,50300.0
2014-09-08 13:20:00,127.95,128.04,127.88,127.98,39000.0,111.2052,111.2835,111.1444,111.2313,39000.0
2014-09-08 13:25:00,127.99,127.99,127.85,127.86,39600.0,111.24,111.24,111.1183,111.127,39600.0
2014-09-08 13:30:00,127.85,127.86,127.8,127.82,27700.0,111.1183,111.127,111.0749,111.0923,27700.0
2014-09-08 13:35:00,127.84,128.01,127.8,127.97,42100.0,111.1096,111.2574,111.0749,111.2226,42100.0
2014-09-08 13:40:00,127.98,128.0,127.87,127.93,21000.0,111.2313,111.2487,111.1357,111.1879,21000.0
2014-09-08 13:45:00,127.96,127.96,127.82,127.88,23700.0,111.2139,111.2139,111.0923,111.1444,23700.0
2014-09-08 13:50:00,127.89,127.95,127.85,127.86,42400.0,111.1531,111.2052,111.1183,111.127,42400.0
2014-09-08 13:55:00,127.88,127.92,127.8,127.91,29400.0,111.1444,111.1792,111.0749,111.1705,29400.0
2014-09-08 14:00:00,127.91,128.03,127.9,127.99,44700.0,111.1705,111.2748,111.1618,111.24,44700.0
2014-09-08 14:05:00,128.0,128.03,127.91,128.02,33200.0,111.2487,111.2748,111.1705,111.2661,33200.0
2014-09-08 14:10:00,128.02,128.08,127.92,128.05,24300.0,111.2661,111.3182,111.1792,111.2922,24300.0
2014-09-08 14:15:00,128.04,128.2,128.03,128.17,50600.0,111.2835,111.4225,111.2748,111.3965,50600.0
2014-09-08 14:20:00,128.19,128.2,128.06,128.06,31200.0,111.4138,111.4225,111.3008,111.3008,31200.0
2014-09-08 14:25:00,128.06,128.13,128.02,128.07,35100.0,111.3008,111.3617,111.2661,111.3095,35100.0
2014-09-08 14:30:00,128.07,128.1,127.95,127.96,35700.0,111.3095,111.3356,111.2052,111.2139,35700.0
2014-09-08 14:35:00,127.96,128.0,127.92,127.92,31400.0,111.2139,111.2487,111.1792,111.1792,31400.0
2014-09-08 14:40:00,127.92,128.04,127.88,128.02,52800.0,111.1792,111.2835,111.1444,111.2661,52800.0
2014-09-08 14:45:00,127.99,128.05,127.96,128.02,25500.0,111.24,111.2922,111.2139,111.2661,25500.0
2014-09-08 14:50:00,128.0,128.05,127.98,127.99,20900.0,111.2487,111.2922,111.2313,111.24,20900.0
2014-09-08 14:55:00,127.99,128.01,127.95,127.98,52900.0,111.24,111.2574,111.2052,111.2313,52900.0
2014-09-08 15:00:00,127.98,128.07,127.96,128.03,60200.0,111.2313,111.3095,111.2139,111.2748,60200.0
2014-09-08 15:05:00,128.03,128.05,127.96,127.99,76100.0,111.2748,111.2922,111.2139,111.24,76100.0
2014-09-08 15:10:00,127.98,128.02,127.95,127.95,49300.0,111.2313,111.2661,111.2052,111.2052,49300.0
2014-09-08 15:15:00,127.95,127.95,127.84,127.91,60300.0,111.2052,111.2052,111.1096,111.1705,60300.0
2014-09-08 15:20:00,127.92,127.99,127.8,127.98,107900.0,111.1792,111.24,111.0749,111.2313,107900.0
2014-09-08 15:25:00,127.97,128.02,127.95,128.01,60300.0,111.2226,111.2661,111.2052,111.2574,60300.0
2014-09-08 15:30:00,128.02,128.03,127.97,128.02,53300.0,111.2661,111.2748,111.2226,111.2661,53300.0
2014-09-08 15:35:00,128.03,128.08,128.0,128.03,83200.0,111.2748,111.3182,111.2487,111.2748,83200.0
2014-09-08 15:40:00,128.04,128.15,128.03,128.13,128900.0,111.2835,111.3791,111.2748,111.3617,128900.0
2014-09-08 15:45:00,128.13,128.14,128.09,128.13,120000.0,111.3617,111.3704,111.3269,111.3617,120000.0
2014-09-08 15:50:00,128.12,128.19,128.11,128.15,164400.0,111.353,111.4138,111.3443,111.3791,164400.0
2014-09-08 15:55:00,128.14,128.14,127.94,127.98,194800.0,111.3704,111.3704,111.1966,111.2313,194800.0
2014-09-09 09:30:00,127.81,128.08,127.81,128.03,97100.0,111.0836,111.3182,111.0836,111.2748,97100.0
2014-09-09 09:35:00,128.0,128.08,127.88,128.05,107200.0,111.2487,111.3182,111.1444,111.2922,107200.0
2014-09-09 09:40:00,128.01,128.01,127.83,127.9,106200.0,111.2574,111.2574,111.1009,111.1618,106200.0
2014-09-09 09:45:00,127.87,128.0,127.75,127.84,80500.0,111.1357,111.2487,111.0314,111.1096,80500.0
2014-09-09 09:50:00,127.88,127.92,127.62,127.72,48900.0,111.1444,111.1792,110.9184,111.0053,48900.0
2014-09-09 09:55:00,127.7,127.77,127.68,127.72,36000.0,110.988,111.0488,110.9706,111.0053,36000.0
2014-09-09 10:00:00,127.75,127.85,127.68,127.82,36600.0,111.0314,111.1183,110.9706,111.0923,36600.0
2014-09-09 10:05:00,127.83,127.99,127.79,127.98,49600.0,111.1009,111.24,111.0662,111.2313,49600.0
2014-09-09 10:10:00,127.99,128.0,127.78,127.79,43200.0,111.24,111.2487,111.0575,111.0662,43200.0
2014-09-09 10:15:00,127.79,127.82,127.75,127.82,20200.0,111.0662,111.0923,111.0314,111.0923,20200.0
2014-09-09 10:20:00,127.83,127.85,127.72,127.79,33600.0,111.1009,111.1183,111.0053,111.0662,33600.0
2014-09-09 10:25:00,127.78,127.85,127.77,127.78,54400.0,111.0575,111.1183,111.0488,111.0575,54400.0
2014-09-09 10:30:00,127.8,127.85,127.77,127.78,56300.0,111.0749,111.1183,111.0488,111.0575,56300.0
2014-09-09 10:35:00,127.77,127.81,127.67,127.78,37900.0,111.0488,111.0836,110.9619,111.0575,37900.0
2014-09-09 10:40:00,127.74,127.93,127.71,127.91,39800.0,111.0227,111.1879,110.9967,111.1705,39800.0
2014-09-09 10:45:00,127.91,127.91,127.8,127.83,30200.0,111.1705,111.1705,111.0749,111.1009,30200.0
2014-09-09 10:50:00,127.83,127.94,127.8,127.91,49900.0,111.1009,111.1966,111.0749,111.1705,49900.0
2014-09-09 10:55:00,127.9,127.92,127.81,127.84,39100.0,111.1618,111.1792,111.0836,111.1096,39100.0
2014-09-09 11:00:00,127.83,127.98,127.81,127.98,33100.0,111.1009,111.2313,111.0836,111.2313,33100.0
2014-09-09 11:05:00,127.98,128.06,127.95,128.01,29800.0,111.2313,111.3008,111.2052,111.2574,29800.0
2014-09-09 11:10:00,128.01,128.11,128.0,128.08,23000.0,111.2574,111.3443,111.2487,111.3182,23000.0
2014-09-09 11:15:00,128.08,128.22,128.08,128.21,24400.0,111.3182,111.4399,111.3182,111.4312,24400.0
2014-09-09 11:20:00,128.21,128.21,128.11,128.18,18700.0,111.4312,111.4312,111.3443,111.4051,18700.0
2014-09-09 11:25:00,128.16,128.22,128.1,128.18,26000.0,111.3878,111.4399,111.3356,111.4051,26000.0
2014-09-09 11:30:00,128.18,128.22,128.12,128.2,18200.0,111.4051,111.4399,111.353,111.4225,18200.0
2014-09-09 11:35:00,128.19,128.2,128.1,128.11,16500.0,111.4138,111.4225,111.3356,111.3443,16500.0
2014-09-09 11:40:00,128.12,128.2,128.07,128.09,31000.0,111.353,111.4225,111.3095,111.3269,31000.0
2014-09-09 11:45:00,128.1,128.14,128.06,128.13,64600.0,111.3356,111.3704,111.3008,111.3617,64600.0
2014-09-09 11:50:00,128.13,128.18,128.0,128.03,28600.0,111.3617,111.4051,111.2487,111.2748,28600.0
2014-09-09 11:55:00,128.05,128.19,128.05,128.19,19000.0,111.2922,111.4138,111.2922,111.4138,19000.0
2014-09-09 12:00:00,128.19,128.19,128.09,128.15,27800.0,111.4138,111.4138,111.3269,111.3791,27800.0
2014-09-09 12:05:00,128.16,128.21,128.14,128.17,15600.0,111.3878,111.4312,111.3704,111.3965,15600.0
2014-09-09 12:10:00,128.16,128.22,128.08,128.22,22400.0,111.3878,111.4399,111.3182,111.4399,22400.0
2014-09-09 12:15:00,128.23,128.31,128.17,128.23,36400.0,111.4486,111.5181,111.3965,111.4486,36400.0
2014-09-09 12:20:00,128.21,128.47,128.21,128.37,41000.0,111.4312,111.6572,111.4312,111.5703,41000.0
2014-09-09 12:25:00,128.38,128.39,128.28,128.35,15000.0,111.579,111.5877,111.4921,111.5529,15000.0
2014-09-09 12:30:00,128.36,128.41,128.28,128.29,18500.0,111.5616,111.605,111.4921,111.5007,18500.0
2014-09-09 12:35:00,128.29,128.29,128.2,128.25,45400.0,111.5007,111.5007,111.4225,111.466,45400.0
2014-09-09 12:40:00,128.24,128.35,128.23,128.34,21900.0,111.4573,111.5529,111.4486,111.5442,21900.0
2014-09-09 12:45:00,128.34,128.35,128.28,128.28,21200.0,111.5442,111.5529,111.4921,111.4921,21200.0
2014-09-09 12:50:00,128.29,128.32,128.2,128.23,34800.0,111.5007,111.5268,111.4225,111.4486,34800.0
2014-09-09 12:55:00,128.23,128.27,128.2,128.25,12400.0,111.4486,111.4834,111.4225,111.466,12400.0
2014-09-09 13:00:00,128.24,128.32,128.18,128.27,19100.0,111.4573,111.5268,111.4051,111.4834,19100.0
2014-09-09 13:05:00,128.26,128.33,128.23,128.23,34200.0,111.4747,111.5355,111.4486,111.4486,34200.0
2014-09-09 13:10:00,128.25,128.38,128.25,128.28,24000.0,111.466,111.579,111.466,111.4921,24000.0
2014-09-09 13:15:00,128.29,128.37,128.27,128.32,14500.0,111.5007,111.5703,111.4834,111.5268,14500.0
2014-09-09 13:20:00,128.33,128.4,128.27,128.34,34900.0,111.5355,111.5964,111.4834,111.5442,34900.0
2014-09-09 13:25:00,128.34,128.34,128.24,128.33,18500.0,111.5442,111.5442,111.4573,111.5355,18500.0
2014-09-09 13:30:00,128.34,128.39,128.3,128.35,12600.0,111.5442,111.5877,111.5094,111.5529,12600.0
2014-09-09 13:35:00,128.35,128.49,128.33,128.38,43000.0,111.5529,111.6746,111.5355,111.579,43000.0
2014-09-09 13:40:00,128.41,128.45,128.35,128.38,15100.0,111.605,111.6398,111.5529,111.579,15100.0
2014-09-09 13:45:00,128.37,128.56,128.37,128.56,32500.0,111.5703,111.7354,111.5703,111.7354,32500.0
2014-09-09 13:50:00,128.57,128.6,128.45,128.51,17900.0,111.7441,111.7702,111.6398,111.692,17900.0
2014-09-09 13:55:00,128.48,128.58,128.48,128.56,18800.0,111.6659,111.7528,111.6659,111.7354,18800.0
2014-09-09 14:00:00,128.56,128.59,128.47,128.59,21000.0,111.7354,111.7615,111.6572,111.7615,21000.0
2014-09-09 14:05:00,128.58,128.6,128.54,128.59,54400.0,111.7528,111.7702,111.718,111.7615,54400.0
2014-09-09 14:10:00,128.6,128.64,128.58,128.61,34600.0,111.7702,111.8049,111.7528,111.7789,34600.0
2014-09-09 14:15:00,128.61,128.68,128.59,128.62,52800.0,111.7789,111.8397,111.7615,111.7876,52800.0
2014-09-09 14:20:00,128.62,128.64,128.53,128.61,40500.0,111.7876,111.8049,111.7093,111.7789,40500.0
2014-09-09 14:25:00,128.6,128.65,128.58,128.63,71400.0,111.7702,111.8136,111.7528,111.7963,71400.0
2014-09-09 14:30:00,128.62,128.63,128.44,128.59,54700.0,111.7876,111.7963,111.6311,111.7615,54700.0
2014-09-09 14:35:00,128.6,128.62,128.56,128.61,30100.0,111.7702,111.7876,111.7354,111.7789,30100.0
2014-09-09 14:40:00,128.6,128.63,128.53,128.55,19200.0,111.7702,111.7963,111.7093,111.7267,19200.0
2014-09-09 14:45:00,128.54,128.57,128.5,128.51,32700.0,111.718,111.7441,111.6833,111.692,32700.0
2014-09-09 14:50:00,128.52,128.62,128.51,128.6,25400.0,111.7006,111.7876,111.692,111.7702,25400.0
2014-09-09 14:55:00,128.6,128.65,128.56,128.63,29200.0,111.7702,111.8136,111.7354,111.7963,29200.0
2014-09-09 15:00:00,128.61,128.64,128.54,128.54,45400.0,111.7789,111.8049,111.718,111.718,45400.0
2014-09-09 15:05:00,128.55,128.58,128.38,128.38,64600.0,111.7267,111.7528,111.579,111.579,64600.0
2014-09-09 15:10:00,128.37,128.43,128.33,128.37,44700.0,111.5703,111.6224,111.5355,111.5703,44700.0
2014-09-09 15:15:00,128.37,128.38,128.25,128.36,48500.0,111.5703,111.579,111.466,111.5616,48500.0
2014-09-09 15:20:00,128.36,128.36,128.15,128.15,48500.0,111.5616,111.5616,111.3791,111.3791,48500.0
2014-09-09 15:25:00,128.15,128.23,128.1,128.18,49800.0,111.3791,111.4486,111.3356,111.4051,49800.0
2014-09-09 15:30:00,128.18,128.26,128.16,128.2,31800.0,111.4051,111.4747,111.3878,111.4225,31800.0
2014-09-09 15:35:00,128.22,128.25,128.17,128.25,76000.0,111.4399,111.466,111.3965,111.466,76000.0
2014-09-09 15:40:00,128.24,128.25,128.21,128.23,46400.0,111.4573,111.466,111.4312,111.4486,46400.0
2014-09-09 15:45:00,128.24,128.24,128.13,128.14,78900.0,111.4573,111.4573,111.3617,111.3704,78900.0
2014-09-09 15:50:00,128.14,128.17,128.11,128.16,60000.0,111.3704,111.3965,111.3443,111.3878,60000.0
2014-09-09 15:55:00,128.17,128.22,128.14,128.21,110000.0,111.3965,111.4399,111.3704,111.4312,110000.0
2014-09-10 09:30:00,128.44,128.47,128.26,128.35,56900.0,111.6311,111.6572,111.4747,111.5529,56900.0
2014-09-10 09:35:00,128.32,128.34,128.02,128.16,40900.0,111.5268,111.5442,111.2661,111.3878,40900.0
2014-09-10 09:40:00,128.14,128.22,128.03,128.15,37800.0,111.3704,111.4399,111.2748,111.3791,37800.0
2014-09-10 09:45:00,128.17,128.32,128.04,128.27,41000.0,111.3965,111.5268,111.2835,111.4834,41000.0
2014-09-10 09:50:00,128.26,128.26,128.08,128.11,42200.0,111.4747,111.4747,111.3182,111.3443,42200.0
2014-09-10 09:55:00,128.12,128.15,127.9,127.97,81200.0,111.353,111.3791,111.1618,111.2226,81200.0
2014-09-10 10:00:00,127.98,128.07,127.91,127.95,87300.0,111.2313,111.3095,111.1705,111.2052,87300.0
2014-09-10 10:05:00,127.94,128.14,127.92,128.09,54500.0,111.1966,111.3704,111.1792,111.3269,54500.0
2014-09-10 10:10:00,128.09,128.13,127.97,128.0,28000.0,111.3269,111.3617,111.2226,111.2487,28000.0
2014-09-10 10:15:00,128.0,128.05,127.84,127.92,43100.0,111.2487,111.2922,111.1096,111.1792,43100.0
2014-09-10 10:20:00,127.92,127.93,127.77,127.8,28600.0,111.1792,111.1879,111.0488,111.0749,28600.0
2014-09-10 10:25:00,127.8,127.97,127.78,127.92,38000.0,111.0749,111.2226,111.0575,111.1792,38000.0
2014-09-10 10:30:00,127.89,127.94,127.77,127.8,39200.0,111.1531,111.1966,111.0488,111.0749,39200.0
2014-09-10 10:35:00,127.82,127.82,127.67,127.7,57500.0,111.0923,111.0923,110.9619,110.988,57500.0
2014-09-10 10:40:00,127.69,127.77,127.67,127.72,88700.0,110.9793,111.0488,110.9619,111.0053,88700.0
2014-09-10 10:45:00,127.74,127.75,127.64,127.64,33700.0,111.0227,111.0314,110.9358,110.9358,33700.0
2014-09-10 10:50:00,127.65,127.69,127.57,127.66,39000.0,110.9445,110.9793,110.875,110.9532,39000.0
2014-09-10 10:55:00,127.65,127.67,127.52,127.61,37500.0,110.9445,110.9619,110.8315,110.9097,37500.0
2014-09-10 11:00:00,127.62,127.66,127.54,127.56,23100.0,110.9184,110.9532,110.8489,110.8663,23100.0
2014-09-10 11:05:00,127.58,127.7,127.53,127.53,21000.0,110.8837,110.988,110.8402,110.8402,21000.0
2014-09-10 11:10:00,127.53,127.64,127.52,127.61,32600.0,110.8402,110.9358,110.8315,110.9097,32600.0
2014-09-10 11:15:00,127.61,127.64,127.53,127.53,24300.0,110.9097,110.9358,110.8402,110.8402,24300.0
2014-09-10 11:20:00,127.53,127.62,127.48,127.62,30700.0,110.8402,110.9184,110.7968,110.9184,30700.0
2014-09-10 11:25:00,127.62,127.67,127.5,127.67,27600.0,110.9184,110.9619,110.8141,110.9619,27600.0
2014-09-10 11:30:00,127.68,127.72,127.63,127.64,27400.0,110.9706,111.0053,110.9271,110.9358,27400.0
2014-09-10 11:35:00,127.63,127.74,127.63,127.73,27800.0,110.9271,111.0227,110.9271,111.014,27800.0
2014-09-10 11:40:00,127.75,127.79,127.69,127.75,24300.0,111.0314,111.0662,110.9793,111.0314,24300.0
2014-09-10 11:45:00,127.75,127.77,127.67,127.71,21200.0,111.0314,111.0488,110.9619,110.9967,21200.0
2014-09-10 11:50:00,127.7,127.75,127.69,127.74,21700.0,110.988,111.0314,110.9793,111.0227,21700.0
2014-09-10 11:55:00,127.72,127.81,127.68,127.75,26200.0,111.0053,111.0836,110.9706,111.0314,26200.0
2014-09-10 12:00:00,127.75,127.77,127.65,127.77,17200.0,111.0314,111.0488,110.9445,111.0488,17200.0
2014-09-10 12:05:00,127.79,127.79,127.69,127.72,16800.0,111.0662,111.0662,110.9793,111.0053,16800.0
2014-09-10 12:10:00,127.75,127.77,127.69,127.75,7400.0,111.0314,111.0488,110.9793,111.0314,7400.0
2014-09-10 12:15:00,127.75,127.83,127.73,127.81,18300.0,111.0314,111.1009,111.014,111.0836,18300.0
2014-09-10 12:20:00,127.78,127.97,127.78,127.97,12300.0,111.0575,111.2226,111.0575,111.2226,12300.0
2014-09-10 12:25:00,127.97,128.0,127.93,127.98,13600.0,111.2226,111.2487,111.1879,111.2313,13600.0
2014-09-10 12:30:00,127.99,128.07,127.94,127.97,74500.0,111.24,111.3095,111.1966,111.2226,74500.0
2014-09-10 12:35:00,127.96,127.98,127.85,127.95,48300.0,111.2139,111.2313,111.1183,111.2052,48300.0
2014-09-10 12:40:00,127.96,127.98,127.85,127.86,44000.0,111.2139,111.2313,111.1183,111.127,44000.0
2014-09-10 12:45:00,127.89,127.95,127.86,127.9,22300.0,111.1531,111.2052,111.127,111.1618,22300.0
2014-09-10 12:50:00,127.9,127.92,127.85,127.88,14800.0,111.1618,111.1792,111.1183,111.1444,14800.0
2014-09-10 12:55:00,127.87,127.88,127.8,127.8,37900.0,111.1357,111.1444,111.0749,111.0749,37900.0
2014-09-10 13:00:00,127.8,127.88,127.76,127.88,31900.0,111.0749,111.1444,111.0401,111.1444,31900.0
2014-09-10 13:05:00,127.88,128.09,127.83,128.08,27900.0,111.1444,111.3269,111.1009,111.3182,27900.0
2014-09-10 13:10:00,128.07,128.2,128.07,128.12,28700.0,111.3095,111.4225,111.3095,111.353,28700.0
2014-09-10 13:15:00,128.12,128.14,128.06,128.08,11900.0,111.353,111.3704,111.3008,111.3182,11900.0
2014-09-10 13:20:00,128.08,128.1,128.0,128.02,17900.0,111.3182,111.3356,111.2487,111.2661,17900.0
2014-09-10 13:25:00,128.0,128.05,127.95,128.02,34300.0,111.2487,111.2922,111.2052,111.2661,34300.0
2014-09-10 13:30:00,128.02,128.12,127.97,128.06,48200.0,111.2661,111.353,111.2226,111.3008,48200.0
2014-09-10 13:35:00,128.03,128.15,128.02,128.07,34500.0,111.2748,111.3791,111.2661,111.3095,34500.0
2014-09-10 13:40:00,128.07,128.1,128.03,128.06,13600.0,111.3095,111.3356,111.2748,111.3008,13600.0
2014-09-10 13:45:00,128.03,128.15,128.02,128.14,13900.0,111.2748,111.3791,111.2661,111.3704,13900.0
2014-09-10 13:50:00,128.15,128.16,128.08,128.09,10800.0,111.3791,111.3878,111.3182,111.3269,10800.0
2014-09-10 13:55:00,128.1,128.17,128.06,128.08,13200.0,111.3356,111.3965,111.3008,111.3182,13200.0
2014-09-10 14:00:00,128.09,128.17,128.09,128.14,9200.0,111.3269,111.3965,111.3269,111.3704,9200.0
2014-09-10 14:05:00,128.14,128.14,128.08,128.08,14500.0,111.3704,111.3704,111.3182,111.3182,14500.0
2014-09-10 14:10:00,128.08,128.12,128.07,128.08,12300.0,111.3182,111.353,111.3095,111.3182,12300.0
2014-09-10 14:15:00,128.09,128.12,128.02,128.02,21800.0,111.3269,111.353,111.2661,111.2661,21800.0
2014-09-10 14:20:00,128.03,128.06,127.95,128.04,33900.0,111.2748,111.3008,111.2052,111.2835,33900.0
2014-09-10 14:25:00,128.05,128.19,128.05,128.19,15900.0,111.2922,111.4138,111.2922,111.4138,15900.0
2014-09-10 14:30:00,128.18,128.23,128.14,128.14,28300.0,111.4051,111.4486,111.3704,111.3704,28300.0
2014-09-10 14:35:00,128.13,128.22,128.13,128.17,10700.0,111.3617,111.4399,111.3617,111.3965,10700.0
2014-09-10 14:40:00,128.17,128.24,128.17,128.2,15400.0,111.3965,111.4573,111.3965,111.4225,15400.0
2014-09-10 14:45:00,128.2,128.22,128.16,128.2,15500.0,111.4225,111.4399,111.3878,111.4225,15500.0
2014-09-10 14:50:00,128.2,128.22,128.12,128.17,38200.0,111.4225,111.4399,111.353,111.3965,38200.0
2014-09-10 14:55:00,128.17,128.17,128.06,128.15,18300.0,111.3965,111.3965,111.3008,111.3791,18300.0
2014-09-10 15:00:00,128.15,128.28,128.14,128.28,35300.0,111.3791,111.4921,111.3704,111.4921,35300.0
2014-09-10 15:05:00,128.3,128.3,128.2,128.28,28200.0,111.5094,111.5094,111.4225,111.4921,28200.0
2014-09-10 15:10:00,128.28,128.36,128.24,128.34,34300.0,111.4921,111.5616,111.4573,111.5442,34300.0
2014-09-10 15:15:00,128.34,128.43,128.33,128.42,40400.0,111.5442,111.6224,111.5355,111.6137,40400.0
2014-09-10 15:20:00,128.43,128.45,128.4,128.43,29800.0,111.6224,111.6398,111.5964,111.6224,29800.0
2014-09-10 15:25:00,128.43,128.45,128.33,128.36,45900.0,111.6224,111.6398,111.5355,111.5616,45900.0
2014-09-10 15:30:00,128.35,128.36,128.28,128.32,34500.0,111.5529,111.5616,111.4921,111.5268,34500.0
2014-09-10 15:35:00,128.32,128.38,128.31,128.36,42700.0,111.5268,111.579,111.5181,111.5616,42700.0
2014-09-10 15:40:00,128.35,128.36,128.26,128.28,33000.0,111.5529,111.5616,111.4747,111.4921,33000.0
2014-09-10 15:45:00,128.27,128.33,128.19,128.32,46400.0,111.4834,111.5355,111.4138,111.5268,46400.0
2014-09-10 15:50:00,128.31,128.34,128.27,128.29,33900.0,111.5181,111.5442,111.4834,111.5007,33900.0
2014-09-10 15:55:00,128.28,128.3,128.21,128.25,116800.0,111.4921,111.5094,111.4312,111.466,116800.0
2014-09-11 09:30:00,127.82,127.99,127.65,127.78,66200.0,111.0923,111.24,110.9445,111.0575,66200.0
2014-09-11 09:35:00,127.76,127.82,127.43,127.53,43300.0,111.0401,111.0923,110.7533,110.8402,43300.0
2014-09-11 09:40:00,127.53,127.68,127.36,127.45,36300.0,110.8402,110.9706,110.6925,110.7707,36300.0
2014-09-11 09:45:00,127.46,127.47,127.3,127.37,25200.0,110.7794,110.7881,110.6403,110.7011,25200.0
2014-09-11 09:50:00,127.38,127.53,127.2,127.51,33000.0,110.7098,110.8402,110.5534,110.8228,33000.0
2014-09-11 09:55:00,127.51,127.56,127.39,127.56,23900.0,110.8228,110.8663,110.7185,110.8663,23900.0
2014-09-11 10:00:00,127.51,127.61,127.51,127.58,29100.0,110.8228,110.9097,110.8228,110.8837,29100.0
2014-09-11 10:05:00,127.55,127.71,127.55,127.65,28000.0,110.8576,110.9967,110.8576,110.9445,28000.0
2014-09-11 10:10:00,127.65,127.7,127.55,127.55,20000.0,110.9445,110.988,110.8576,110.8576,20000.0
2014-09-11 10:15:00,127.55,127.65,127.52,127.56,11000.0,110.8576,110.9445,110.8315,110.8663,11000.0
2014-09-11 10:20:00,127.55,127.59,127.43,127.47,31400.0,110.8576,110.8924,110.7533,110.7881,31400.0
2014-09-11 10:25:00,127.46,127.51,127.45,127.47,13000.0,110.7794,110.8228,110.7707,110.7881,13000.0
2014-09-11 10:30:00,127.42,127.56,127.41,127.5,23200.0,110.7446,110.8663,110.7359,110.8141,23200.0
2014-09-11 10:35:00,127.49,127.5,127.35,127.37,58800.0,110.8054,110.8141,110.6838,110.7011,58800.0
2014-09-11 10:40:00,127.34,127.35,127.28,127.28,14400.0,110.6751,110.6838,110.6229,110.6229,14400.0
2014-09-11 10:45:00,127.28,127.45,127.25,127.41,27400.0,110.6229,110.7707,110.5969,110.7359,27400.0
2014-09-11 10:50:00,127.41,127.42,127.34,127.4,9100.0,110.7359,110.7446,110.6751,110.7272,9100.0
2014-09-11 10:55:00,127.4,127.45,127.31,127.37,41300.0,110.7272,110.7707,110.649,110.7011,41300.0
2014-09-11 11:00:00,127.38,127.41,127.28,127.36,26400.0,110.7098,110.7359,110.6229,110.6925,26400.0
2014-09-11 11:05:00,127.34,127.36,127.26,127.27,14500.0,110.6751,110.6925,110.6055,110.6142,14500.0
2014-09-11 11:10:00,127.28,127.4,127.27,127.31,13900.0,110.6229,110.7272,110.6142,110.649,13900.0
2014-09-11 11:15:00,127.31,127.42,127.27,127.4,19800.0,110.649,110.7446,110.6142,110.7272,19800.0
2014-09-11 11:20:00,127.44,127.49,127.4,127.4,10600.0,110.762,110.8054,110.7272,110.7272,10600.0
2014-09-11 11:25:00,127.39,127.48,127.35,127.4,14800.0,110.7185,110.7968,110.6838,110.7272,14800.0
2014-09-11 11:30:00,127.42,127.58,127.39,127.5,22500.0,110.7446,110.8837,110.7185,110.8141,22500.0
2014-09-11 11:35:00,127.5,127.52,127.43,127.46,11600.0,110.8141,110.8315,110.7533,110.7794,11600.0
2014-09-11 11:40:00,127.44,127.45,127.38,127.45,17000.0,110.762,110.7707,110.7098,110.7707,17000.0
2014-09-11 11:45:00,127.42,127.56,127.42,127.54,10900.0,110.7446,110.8663,110.7446,110.8489,10900.0
2014-09-11 11:50:00,127.52,127.57,127.5,127.57,13800.0,110.8315,110.875,110.8141,110.875,13800.0
2014-09-11 11:55:00,127.6,127.65,127.59,127.64,8400.0,110.901,110.9445,110.8924,110.9358,8400.0
2014-09-11 12:00:00,127.62,127.68,127.59,127.67,15700.0,110.9184,110.9706,110.8924,110.9619,15700.0
2014-09-11 12:05:00,127.66,127.66,127.55,127.55,5700.0,110.9532,110.9532,110.8576,110.8576,5700.0
2014-09-11 12:10:00,127.54,127.58,127.47,127.48,8500.0,110.8489,110.8837,110.7881,110.7968,8500.0
2014-09-11 12:15:00,127.5,127.58,127.47,127.53,5000.0,110.8141,110.8837,110.7881,110.8402,5000.0
2014-09-11 12:20:00,127.54,127.6,127.54,127.58,9100.0,110.8489,110.901,110.8489,110.8837,9100.0
2014-09-11 12:25:00,127.59,127.69,127.59,127.66,17800.0,110.8924,110.9793,110.8924,110.9532,17800.0
2014-09-11 12:30:00,127.64,127.65,127.58,127.64,9200.0,110.9358,110.9445,110.8837,110.9358,9200.0
2014-09-11 12:35:00,127.65,127.72,127.65,127.7,21100.0,110.9445,111.0053,110.9445,110.988,21100.0
2014-09-11 12:40:00,127.69,127.72,127.65,127.71,7900.0,110.9793,111.0053,110.9445,110.9967,7900.0
2014-09-11 12:45:00,127.7,127.74,127.67,127.7,9300.0,110.988,111.0227,110.9619,110.988,9300.0
2014-09-11 12:50:00,127.7,127.84,127.7,127.8,18700.0,110.988,111.1096,110.988,111.0749,18700.0
2014-09-11 12:55:00,127.81,127.81,127.67,127.71,9300.0,111.0836,111.0836,110.9619,110.9967,9300.0
2014-09-11 13:00:00,127.71,127.72,127.68,127.69,8200.0,110.9967,111.0053,110.9706,110.9793,8200.0
2014-09-11 13:05:00,127.69,127.71,127.66,127.69,11200.0,110.9793,110.9967,110.9532,110.9793,11200.0
2014-09-11 13:10:00,127.69,127.71,127.63,127.65,6100.0,110.9793,110.9967,110.9271,110.9445,6100.0
2014-09-11 13:15:00,127.64,127.69,127.58,127.65,20000.0,110.9358,110.9793,110.8837,110.9445,20000.0
2014-09-11 13:20:00,127.64,127.64,127.45,127.45,7700.0,110.9358,110.9358,110.7707,110.7707,7700.0
2014-09-11 13:25:00,127.46,127.48,127.35,127.46,14300.0,110.7794,110.7968,110.6838,110.7794,14300.0
2014-09-11 13:30:00,127.45,127.49,127.4,127.47,8700.0,110.7707,110.8054,110.7272,110.7881,8700.0
2014-09-11 13:35:00,127.45,127.46,127.36,127.4,11000.0,110.7707,110.7794,110.6925,110.7272,11000.0
2014-09-11 13:40:00,127.41,127.44,127.38,127.41,10700.0,110.7359,110.762,110.7098,110.7359,10700.0
2014-09-11 13:45:00,127.4,127.4,127.33,127.33,9000.0,110.7272,110.7272,110.6664,110.6664,9000.0
2014-09-11 13:50:00,127.34,127.4,127.32,127.34,11400.0,110.6751,110.7272,110.6577,110.6751,11400.0
2014-09-11 13:55:00,127.34,127.37,127.31,127.33,8700.0,110.6751,110.7011,110.649,110.6664,8700.0
2014-09-11 14:00:00,127.33,127.52,127.32,127.44,17000.0,110.6664,110.8315,110.6577,110.762,17000.0
2014-09-11 14:05:00,127.44,127.47,127.39,127.41,12800.0,110.762,110.7881,110.7185,110.7359,12800.0
2014-09-11 14:10:00,127.4,127.5,127.39,127.39,13600.0,110.7272,110.8141,110.7185,110.7185,13600.0
2014-09-11 14:15:00,127.4,127.44,127.32,127.32,11700.0,110.7272,110.762,110.6577,110.6577,11700.0
2014-09-11 14:20:00,127.33,127.37,127.32,127.35,6900.0,110.6664,110.7011,110.6577,110.6838,6900.0
2014-09-11 14:25:00,127.35,127.46,127.32,127.45,12800.0,110.6838,110.7794,110.6577,110.7707,12800.0
2014-09-11 14:30:00,127.47,127.54,127.44,127.49,10700.0,110.7881,110.8489,110.762,110.8054,10700.0
2014-09-11 14:35:00,127.48,127.48,127.4,127.42,7900.0,110.7968,110.7968,110.7272,110.7446,7900.0
2014-09-11 14:40:00,127.43,127.49,127.43,127.47,9700.0,110.7533,110.8054,110.7533,110.7881,9700.0
2014-09-11 14:45:00,127.47,127.52,127.43,127.46,30000.0,110.7881,110.8315,110.7533,110.7794,30000.0
2014-09-11 14:50:00,127.46,127.47,127.38,127.43,17800.0,110.7794,110.7881,110.7098,110.7533,17800.0
2014-09-11 14:55:00,127.42,127.47,127.38,127.46,8900.0,110.7446,110.7881,110.7098,110.7794,8900.0
2014-09-11 15:00:00,127.47,127.51,127.4,127.51,18200.0,110.7881,110.8228,110.7272,110.8228,18200.0
2014-09-11 15:05:00,127.51,127.55,127.49,127.53,21100.0,110.8228,110.8576,110.8054,110.8402,21100.0
2014-09-11 15:10:00,127.53,127.58,127.52,127.57,16300.0,110.8402,110.8837,110.8315,110.875,16300.0
2014-09-11 15:15:00,127.58,127.66,127.57,127.62,16800.0,110.8837,110.9532,110.875,110.9184,16800.0
2014-09-11 15:20:00,127.63,127.76,127.63,127.72,33400.0,110.9271,111.0401,110.9271,111.0053,33400.0
2014-09-11 15:25:00,127.72,127.74,127.63,127.63,19500.0,111.0053,111.0227,110.9271,110.9271,19500.0
2014-09-11 15:30:00,127.64,127.67,127.61,127.66,32200.0,110.9358,110.9619,110.9097,110.9532,32200.0
2014-09-11 15:35:00,127.65,127.67,127.62,127.66,25800.0,110.9445,110.9619,110.9184,110.9532,25800.0
2014-09-11 15:40:00,127.65,127.68,127.62,127.63,23500.0,110.9445,110.9706,110.9184,110.9271,23500.0
2014-09-11 15:45:00,127.64,127.7,127.63,127.69,44800.0,110.9358,110.988,110.9271,110.9793,44800.0
2014-09-11 15:50:00,127.69,127.73,127.59,127.61,62100.0,110.9793,111.014,110.8924,110.9097,62100.0
2014-09-11 15:55:00,127.6,127.66,127.58,127.61,89900.0,110.901,110.9532,110.8837,110.9097,89900.0
2014-09-12 09:30:00,127.49,127.49,127.25,127.35,50600.0,110.8054,110.8054,110.5969,110.6838,50600.0
2014-09-12 09:35:00,127.36,127.42,127.28,127.31,25300.0,110.6925,110.7446,110.6229,110.649,25300.0
2014-09-12 09:40:00,127.27,127.33,127.13,127.19,30300.0,110.6142,110.6664,110.4926,110.5447,30300.0
2014-09-12 09:45:00,127.2,127.34,127.11,127.32,28400.0,110.5534,110.6751,110.4752,110.6577,28400.0
2014-09-12 09:50:00,127.3,127.32,127.21,127.22,26000.0,110.6403,110.6577,110.5621,110.5708,26000.0
2014-09-12 09:55:00,127.29,127.32,127.16,127.22,27000.0,110.6316,110.6577,110.5186,110.5708,27000.0
2014-09-12 10:00:00,127.23,127.27,127.03,127.04,49900.0,110.5795,110.6142,110.4056,110.4143,49900.0
2014-09-12 10:05:00,127.04,127.23,126.93,127.23,38700.0,110.4143,110.5795,110.3187,110.5795,38700.0
2014-09-12 10:10:00,127.21,127.22,127.11,127.13,20900.0,110.5621,110.5708,110.4752,110.4926,20900.0
2014-09-12 10:15:00,127.12,127.25,127.12,127.22,31400.0,110.4839,110.5969,110.4839,110.5708,31400.0
2014-09-12 10:20:00,127.22,127.25,127.14,127.15,32100.0,110.5708,110.5969,110.5012,110.5099,32100.0
2014-09-12 10:25:00,127.17,127.29,127.11,127.28,22500.0,110.5273,110.6316,110.4752,110.6229,22500.0
2014-09-12 10:30:00,127.26,127.35,127.2,127.31,19300.0,110.6055,110.6838,110.5534,110.649,19300.0
2014-09-12 10:35:00,127.31,127.36,127.26,127.27,18900.0,110.649,110.6925,110.6055,110.6142,18900.0
2014-09-12 10:40:00,127.27,127.35,127.24,127.34,20600.0,110.6142,110.6838,110.5882,110.6751,20600.0
2014-09-12 10:45:00,127.34,127.38,127.28,127.33,23900.0,110.6751,110.7098,110.6229,110.6664,23900.0
2014-09-12 10:50:00,127.33,127.56,127.3,127.54,27500.0,110.6664,110.8663,110.6403,110.8489,27500.0
2014-09-12 10:55:00,127.52,127.55,127.48,127.52,20300.0,110.8315,110.8576,110.7968,110.8315,20300.0
2014-09-12 11:00:00,127.52,127.56,127.47,127.47,14800.0,110.8315,110.8663,110.7881,110.7881,14800.0
2014-09-12 11:05:00,127.47,127.5,127.43,127.47,13600.0,110.7881,110.8141,110.7533,110.7881,13600.0
2014-09-12 11:10:00,127.47,127.48,127.26,127.27,15700.0,110.7881,110.7968,110.6055,110.6142,15700.0
2014-09-12 11:15:00,127.28,127.4,127.26,127.38,10000.0,110.6229,110.7272,110.6055,110.7098,10000.0
2014-09-12 11:20:00,127.37,127.39,127.33,127.38,11300.0,110.7011,110.7185,110.6664,110.7098,11300.0
2014-09-12 11:25:00,127.4,127.4,127.26,127.26,16400.0,110.7272,110.7272,110.6055,110.6055,16400.0
2014-09-12 11:30:00,127.26,127.31,127.19,127.3,14400.0,110.6055,110.649,110.5447,110.6403,14400.0
2014-09-12 11:35:00,127.29,127.31,127.2,127.28,18500.0,110.6316,110.649,110.5534,110.6229,18500.0
2014-09-12 11:40:00,127.26,127.32,127.22,127.22,15200.0,110.6055,110.6577,110.5708,110.5708,15200.0
2014-09-12 11:45:00,127.23,127.24,127.03,127.05,22000.0,110.5795,110.5882,110.4056,110.423,22000.0
2014-09-12 11:50:00,127.04,127.11,126.99,127.1,15100.0,110.4143,110.4752,110.3709,110.4665,15100.0
2014-09-12 11:55:00,127.09,127.09,126.96,126.97,34800.0,110.4578,110.4578,110.3448,110.3535,34800.0
2014-09-12 12:00:00,126.95,126.99,126.89,126.89,35000.0,110.3361,110.3709,110.284,110.284,35000.0
2014-09-12 12:05:00,126.89,126.96,126.85,126.96,14100.0,110.284,110.3448,110.2492,110.3448,14100.0
2014-09-12 12:10:00,126.96,127.01,126.86,127.01,18800.0,110.3448,110.3883,110.2579,110.3883,18800.0
2014-09-12 12:15:00,127.01,127.03,126.94,126.94,9300.0,110.3883,110.4056,110.3274,110.3274,9300.0
2014-09-12 12:20:00,126.93,127.01,126.92,126.93,15200.0,110.3187,110.3883,110.31,110.3187,15200.0
2014-09-12 12:25:00,126.93,127.09,126.93,127.09,30300.0,110.3187,110.4578,110.3187,110.4578,30300.0
2014-09-12 12:30:00,127.1,127.1,126.97,126.99,44500.0,110.4665,110.4665,110.3535,110.3709,44500.0
2014-09-12 12:35:00,126.99,127.05,126.92,126.97,32200.0,110.3709,110.423,110.31,110.3535,32200.0
2014-09-12 12:40:00,126.98,127.11,126.98,127.08,20300.0,110.3622,110.4752,110.3622,110.4491,20300.0
2014-09-12 12:45:00,127.08,127.08,127.01,127.03,29800.0,110.4491,110.4491,110.3883,110.4056,29800.0
2014-09-12 12:50:00,127.02,127.06,126.96,126.96,22200.0,110.397,110.4317,110.3448,110.3448,22200.0
2014-09-12 12:55:00,126.97,127.02,126.94,126.95,75100.0,110.3535,110.397,110.3274,110.3361,75100.0
2014-09-12 13:00:00,126.95,127.02,126.91,127.01,69000.0,110.3361,110.397,110.3013,110.3883,69000.0
2014-09-12 13:05:00,126.99,126.99,126.87,126.93,15700.0,110.3709,110.3709,110.2666,110.3187,15700.0
2014-09-12 13:10:00,126.92,126.97,126.89,126.93,9200.0,110.31,110.3535,110.284,110.3187,9200.0
2014-09-12 13:15:00,126.92,126.94,126.8,126.81,16600.0,110.31,110.3274,110.2057,110.2144,16600.0
2014-09-12 13:20:00,126.84,126.84,126.7,126.71,36100.0,110.2405,110.2405,110.1188,110.1275,36100.0
2014-09-12 13:25:00,126.72,126.82,126.72,126.76,12700.0,110.1362,110.2231,110.1362,110.171,12700.0
2014-09-12 13:30:00,126.79,126.79,126.65,126.68,17200.0,110.1971,110.1971,110.0754,110.1014,17200.0
2014-09-12 13:35:00,126.68,126.76,126.65,126.72,7400.0,110.1014,110.171,110.0754,110.1362,7400.0
2014-09-12 13:40:00,126.73,126.78,126.66,126.78,23400.0,110.1449,110.1884,110.0841,110.1884,23400.0
2014-09-12 13:45:00,126.8,126.82,126.73,126.73,23300.0,110.2057,110.2231,110.1449,110.1449,23300.0
2014-09-12 13:50:00,126.74,126.76,126.67,126.74,18300.0,110.1536,110.171,110.0928,110.1536,18300.0
2014-09-12 13:55:00,126.76,126.76,126.66,126.68,19300.0,110.171,110.171,110.0841,110.1014,19300.0
2014-09-12 14:00:00,126.67,126.71,126.64,126.69,24300.0,110.0928,110.1275,110.0667,110.1101,24300.0
2014-09-12 14:05:00,126.7,126.78,126.69,126.76,10600.0,110.1188,110.1884,110.1101,110.171,10600.0
2014-09-12 14:10:00,126.77,126.95,126.77,126.88,49200.0,110.1797,110.3361,110.1797,110.2753,49200.0
2014-09-12 14:15:00,126.87,126.87,126.74,126.76,12400.0,110.2666,110.2666,110.1536,110.171,12400.0
2014-09-12 14:20:00,126.77,126.81,126.72,126.72,15400.0,110.1797,110.2144,110.1362,110.1362,15400.0
2014-09-12 14:25:00,126.72,126.73,126.66,126.67,17000.0,110.1362,110.1449,110.0841,110.0928,17000.0
2014-09-12 14:30:00,126.69,126.76,126.69,126.72,16100.0,110.1101,110.171,110.1101,110.1362,16100.0
2014-09-12 14:35:00,126.74,126.77,126.66,126.67,15600.0,110.1536,110.1797,110.0841,110.0928,15600.0
2014-09-12 14:40:00,126.67,126.71,126.61,126.7,29000.0,110.0928,110.1275,110.0406,110.1188,29000.0
2014-09-12 14:45:00,126.68,126.77,126.66,126.75,23300.0,110.1014,110.1797,110.0841,110.1623,23300.0
2014-09-12 14:50:00,126.75,126.77,126.68,126.7,14700.0,110.1623,110.1797,110.1014,110.1188,14700.0
2014-09-12 14:55:00,126.68,126.76,126.66,126.68,18800.0,110.1014,110.171,110.0841,110.1014,18800.0
2014-09-12 15:00:00,126.68,126.73,126.63,126.7,20200.0,110.1014,110.1449,110.058,110.1188,20200.0
2014-09-12 15:05:00,126.71,126.88,126.71,126.83,22600.0,110.1275,110.2753,110.1275,110.2318,22600.0
2014-09-12 15:10:00,126.82,126.95,126.78,126.86,31900.0,110.2231,110.3361,110.1884,110.2579,31900.0
2014-09-12 15:15:00,126.87,126.96,126.86,126.95,43600.0,110.2666,110.3448,110.2579,110.3361,43600.0
2014-09-12 15:20:00,126.97,127.04,126.93,126.99,42600.0,110.3535,110.4143,110.3187,110.3709,42600.0
2014-09-12 15:25:00,127.01,127.02,126.87,126.96,39400.0,110.3883,110.397,110.2666,110.3448,39400.0
2014-09-12 15:30:00,126.96,127.04,126.93,126.96,59900.0,110.3448,110.4143,110.3187,110.3448,59900.0
2014-09-12 15:35:00,126.97,126.98,126.87,126.98,35400.0,110.3535,110.3622,110.2666,110.3622,35400.0
2014-09-12 15:40:00,126.96,126.97,126.79,126.84,41800.0,110.3448,110.3535,110.1971,110.2405,41800.0
2014-09-12 15:45:00,126.85,126.91,126.81,126.91,43800.0,110.2492,110.3013,110.2144,110.3013,43800.0
2014-09-12 15:50:00,126.89,126.98,126.88,126.91,46000.0,110.284,110.3622,110.2753,110.3013,46000.0
2014-09-12 15:55:00,126.91,126.98,126.9,126.93,89000.0,110.3013,110.3622,110.2927,110.3187,89000.0
2014-09-15 09:30:00,126.92,126.95,126.56,126.58,80400.0,110.31,110.3361,109.9972,110.0145,80400.0
2014-09-15 09:35:00,126.6,126.65,125.85,125.98,81200.0,110.0319,110.0754,109.3801,109.4931,81200.0
2014-09-15 09:40:00,126.04,126.26,125.79,126.11,48600.0,109.5452,109.7364,109.3279,109.606,48600.0
2014-09-15 09:45:00,126.11,126.12,125.85,125.94,31500.0,109.606,109.6147,109.3801,109.4583,31500.0
2014-09-15 09:50:00,125.91,126.17,125.9,125.99,25400.0,109.4322,109.6582,109.4235,109.5017,25400.0
2014-09-15 09:55:00,125.97,126.16,125.9,126.13,56300.0,109.4844,109.6495,109.4235,109.6234,56300.0
2014-09-15 10:00:00,126.11,126.13,125.93,126.11,27300.0,109.606,109.6234,109.4496,109.606,27300.0
2014-09-15 10:05:00,126.09,126.17,125.98,126.08,21500.0,109.5887,109.6582,109.4931,109.58,21500.0
2014-09-15 10:10:00,126.07,126.24,125.97,126.11,22300.0,109.5713,109.719,109.4844,109.606,22300.0
2014-09-15 10:15:00,126.1,126.22,126.04,126.14,30300.0,109.5974,109.7016,109.5452,109.6321,30300.0
2014-09-15 10:20:00,126.14,126.17,125.85,125.88,48100.0,109.6321,109.6582,109.3801,109.4061,48100.0
2014-09-15 10:25:00,125.94,126.11,125.88,126.03,20200.0,109.4583,109.606,109.4061,109.5365,20200.0
2014-09-15 10:30:00,126.06,126.14,126.02,126.03,21600.0,109.5626,109.6321,109.5278,109.5365,21600.0
2014-09-15 10:35:00,126.06,126.15,126.01,126.15,10000.0,109.5626,109.6408,109.5191,109.6408,10000.0
2014-09-15 10:40:00,126.15,126.2,125.93,125.95,27500.0,109.6408,109.6843,109.4496,109.467,27500.0
2014-09-15 10:45:00,125.94,125.99,125.83,125.95,21200.0,109.4583,109.5017,109.3627,109.467,21200.0
2014-09-15 10:50:00,125.97,126.02,125.84,125.93,26200.0,109.4844,109.5278,109.3714,109.4496,26200.0
2014-09-15 10:55:00,125.91,126.03,125.87,125.97,22100.0,109.4322,109.5365,109.3975,109.4844,22100.0
2014-09-15 11:00:00,125.97,126.02,125.88,125.92,27100.0,109.4844,109.5278,109.4061,109.4409,27100.0
2014-09-15 11:05:00,125.88,125.91,125.76,125.85,32000.0,109.4061,109.4322,109.3018,109.3801,32000.0
2014-09-15 11:10:00,125.86,125.98,125.83,125.87,28300.0,109.3888,109.4931,109.3627,109.3975,28300.0
2014-09-15 11:15:00,125.88,125.94,125.7,125.74,33500.0,109.4061,109.4583,109.2497,109.2845,33500.0
2014-09-15 11:20:00,125.76,125.84,125.72,125.74,28800.0,109.3018,109.3714,109.2671,109.2845,28800.0
2014-09-15 11:25:00,125.72,125.85,125.72,125.74,26700.0,109.2671,109.3801,109.2671,109.2845,26700.0
2014-09-15 11:30:00,125.73,125.84,125.7,125.82,26900.0,109.2758,109.3714,109.2497,109.354,26900.0
2014-09-15 11:35:00,125.82,125.9,125.73,125.77,22100.0,109.354,109.4235,109.2758,109.3105,22100.0
2014-09-15 11:40:00,125.77,125.78,125.7,125.74,23900.0,109.3105,109.3192,109.2497,109.2845,23900.0
2014-09-15 11:45:00,125.71,125.76,125.69,125.71,16800.0,109.2584,109.3018,109.241,109.2584,16800.0
2014-09-15 11:50:00,125.72,125.89,125.72,125.89,23100.0,109.2671,109.4148,109.2671,109.4148,23100.0
2014-09-15 11:55:00,125.89,125.91,125.8,125.81,14300.0,109.4148,109.4322,109.3366,109.3453,14300.0
2014-09-15 12:00:00,125.82,125.91,125.8,125.89,31400.0,109.354,109.4322,109.3366,109.4148,31400.0
2014-09-15 12:05:00,125.87,125.98,125.85,125.87,26600.0,109.3975,109.4931,109.3801,109.3975,26600.0
2014-09-15 12:10:00,125.87,125.96,125.82,125.87,12500.0,109.3975,109.4757,109.354,109.3975,12500.0
2014-09-15 12:15:00,125.85,125.9,125.8,125.84,18600.0,109.3801,109.4235,109.3366,109.3714,18600.0
2014-09-15 12:20:00,125.85,125.89,125.8,125.82,7700.0,109.3801,109.4148,109.3366,109.354,7700.0
2014-09-15 12:25:00,125.81,125.96,125.81,125.94,23500.0,109.3453,109.4757,109.3453,109.4583,23500.0
2014-09-15 12:30:00,125.92,125.95,125.85,125.9,27600.0,109.4409,109.467,109.3801,109.4235,27600.0
2014-09-15 12:35:00,125.9,126.01,125.89,125.91,51200.0,109.4235,109.5191,109.4148,109.4322,51200.0
2014-09-15 12:40:00,125.92,125.99,125.92,125.97,10000.0,109.4409,109.5017,109.4409,109.4844,10000.0
2014-09-15 12:45:00,126.0,126.02,125.95,126.0,24300.0,109.5104,109.5278,109.467,109.5104,24300.0
2014-09-15 12:50:00,126.0,126.03,125.95,126.01,36300.0,109.5104,109.5365,109.467,109.5191,36300.0
2014-09-15 12:55:00,126.01,126.01,125.9,125.97,20700.0,109.5191,109.5191,109.4235,109.4844,20700.0
2014-09-15 13:00:00,125.99,126.0,125.93,125.94,45000.0,109.5017,109.5104,109.4496,109.4583,45000.0
2014-09-15 13:05:00,125.97,126.05,125.95,125.98,43600.0,109.4844,109.5539,109.467,109.4931,43600.0
2014-09-15 13:10:00,125.98,126.01,125.9,125.93,26100.0,109.4931,109.5191,109.4235,109.4496,26100.0
2014-09-15 13:15:00,125.95,126.0,125.92,125.96,48200.0,109.467,109.5104,109.4409,109.4757,48200.0
2014-09-15 13:20:00,125.98,125.99,125.8,125.9,32900.0,109.4931,109.5017,109.3366,109.4235,32900.0
2014-09-15 13:25:00,125.89,125.98,125.82,125.82,25800.0,109.4148,109.4931,109.354,109.354,25800.0
2014-09-15 13:30:00,125.84,125.88,125.76,125.82,32600.0,109.3714,109.4061,109.3018,109.354,32600.0
2014-09-15 13:35:00,125.83,125.87,125.77,125.78,20600.0,109.3627,109.3975,109.3105,109.3192,20600.0
2014-09-15 13:40:00,125.77,125.81,125.71,125.75,48500.0,109.3105,109.3453,109.2584,109.2932,48500.0
2014-09-15 13:45:00,125.75,125.85,125.75,125.85,38200.0,109.2932,109.3801,109.2932,109.3801,38200.0
2014-09-15 13:50:00,125.85,125.85,125.75,125.8,30600.0,109.3801,109.3801,109.2932,109.3366,30600.0
2014-09-15 13:55:00,125.82,125.93,125.77,125.87,30400.0,109.354,109.4496,109.3105,109.3975,30400.0
2014-09-15 14:00:00,125.86,125.89,125.72,125.74,43500.0,109.3888,109.4148,109.2671,109.2845,43500.0
2014-09-15 14:05:00,125.73,125.82,125.71,125.77,21000.0,109.2758,109.354,109.2584,109.3105,21000.0
2014-09-15 14:10:00,125.8,125.81,125.75,125.79,18300.0,109.3366,109.3453,109.2932,109.3279,18300.0
2014-09-15 14:15:00,125.8,125.85,125.76,125.84,11800.0,109.3366,109.3801,109.3018,109.3714,11800.0
2014-09-15 14:20:00,125.85,125.95,125.85,125.9,35100.0,109.3801,109.467,109.3801,109.4235,35100.0
2014-09-15 14:25:00,125.88,126.04,125.88,125.98,37200.0,109.4061,109.5452,109.4061,109.4931,37200.0
2014-09-15 14:30:00,126.0,126.08,125.97,126.0,48000.0,109.5104,109.58,109.4844,109.5104,48000.0
2014-09-15 14:35:00,126.01,126.08,125.98,126.04,55400.0,109.5191,109.58,109.4931,109.5452,55400.0
2014-09-15 14:40:00,126.04,126.13,126.01,126.08,26600.0,109.5452,109.6234,109.5191,109.58,26600.0
2014-09-15 14:45:00,126.09,126.19,126.05,126.13,20100.0,109.5887,109.6756,109.5539,109.6234,20100.0
2014-09-15 14:50:00,126.14,126.14,126.03,126.04,13800.0,109.6321,109.6321,109.5365,109.5452,13800.0
2014-09-15 14:55:00,126.05,126.11,126.03,126.05,18800.0,109.5539,109.606,109.5365,109.5539,18800.0
2014-09-15 15:00:00,126.07,126.16,126.06,126.16,25900.0,109.5713,109.6495,109.5626,109.6495,25900.0
2014-09-15 15:05:00,126.15,126.18,126.11,126.14,18100.0,109.6408,109.6669,109.606,109.6321,18100.0
2014-09-15 15:10:00,126.13,126.22,126.08,126.09,22300.0,109.6234,109.7016,109.58,109.5887,22300.0
2014-09-15 15:15:00,126.09,126.19,126.02,126.14,35000.0,109.5887,109.6756,109.5278,109.6321,35000.0
2014-09-15 15:20:00,126.16,126.23,126.14,126.18,28900.0,109.6495,109.7103,109.6321,109.6669,28900.0
2014-09-15 15:25:00,126.17,126.21,126.12,126.18,28300.0,109.6582,109.693,109.6147,109.6669,28300.0
2014-09-15 15:30:00,126.19,126.25,126.13,126.24,35500.0,109.6756,109.7277,109.6234,109.719,35500.0
2014-09-15 15:35:00,126.24,126.3,126.19,126.27,43400.0,109.719,109.7712,109.6756,109.7451,43400.0
2014-09-15 15:40:00,126.27,126.29,126.21,126.29,43200.0,109.7451,109.7625,109.693,109.7625,43200.0
2014-09-15 15:45:00,126.3,126.33,126.26,126.31,42600.0,109.7712,109.7973,109.7364,109.7799,42600.0
2014-09-15 15:50:00,126.3,126.31,126.26,126.29,57800.0,109.7712,109.7799,109.7364,109.7625,57800.0
2014-09-15 15:55:00,126.29,126.33,126.27,126.31,109800.0,109.7625,109.7973,109.7451,109.7799,109800.0
2014-09-16 09:30:00,126.2,126.5,126.0,126.1,86400.0,109.6843,109.945,109.5104,109.5974,86400.0
2014-09-16 09:35:00,126.1,126.2,126.01,126.02,54400.0,109.5974,109.6843,109.5191,109.5278,54400.0
2014-09-16 09:40:00,126.04,126.04,125.72,125.85,33600.0,109.5452,109.5452,109.2671,109.3801,33600.0
2014-09-16 09:45:00,125.87,125.92,125.75,125.86,28600.0,109.3975,109.4409,109.2932,109.3888,28600.0
2014-09-16 09:50:00,125.89,126.23,125.89,126.17,45800.0,109.4148,109.7103,109.4148,109.6582,45800.0
2014-09-16 09:55:00,126.2,126.27,126.11,126.24,20600.0,109.6843,109.7451,109.606,109.719,20600.0
2014-09-16 10:00:00,126.28,126.39,126.17,126.29,26100.0,109.7538,109.8494,109.6582,109.7625,26100.0
2014-09-16 10:05:00,126.27,126.55,126.2,126.52,44200.0,109.7451,109.9885,109.6843,109.9624,44200.0
2014-09-16 10:10:00,126.51,126.65,126.44,126.63,26000.0,109.9537,110.0754,109.8929,110.058,26000.0
2014-09-16 10:15:00,126.64,126.74,126.48,126.48,65500.0,110.0667,110.1536,109.9276,109.9276,65500.0
2014-09-16 10:20:00,126.46,126.49,126.41,126.44,18200.0,109.9102,109.9363,109.8668,109.8929,18200.0
2014-09-16 10:25:00,126.45,126.57,126.42,126.54,20100.0,109.9015,110.0058,109.8755,109.9798,20100.0
2014-09-16 10:30:00,126.56,126.66,126.56,126.62,30900.0,109.9972,110.0841,109.9972,110.0493,30900.0
2014-09-16 10:35:00,126.62,126.73,126.62,126.66,58300.0,110.0493,110.1449,110.0493,110.0841,58300.0
2014-09-16 10:40:00,126.67,126.68,126.48,126.57,68400.0,110.0928,110.1014,109.9276,110.0058,68400.0
2014-09-16 10:45:00,126.57,126.62,126.47,126.61,33400.0,110.0058,110.0493,109.9189,110.0406,33400.0
2014-09-16 10:50:00,126.58,126.62,126.4,126.45,28700.0,110.0145,110.0493,109.8581,109.9015,28700.0
2014-09-16 10:55:00,126.43,126.44,126.23,126.25,21800.0,109.8842,109.8929,109.7103,109.7277,21800.0
2014-09-16 11:00:00,126.25,126.27,126.13,126.2,16100.0,109.7277,109.7451,109.6234,109.6843,16100.0
2014-09-16 11:05:00,126.2,126.29,126.11,126.14,36900.0,109.6843,109.7625,109.606,109.6321,36900.0
2014-09-16 11:10:00,126.12,126.18,126.04,126.12,23700.0,109.6147,109.6669,109.5452,109.6147,23700.0
2014-09-16 11:15:00,126.13,126.29,126.1,126.29,34800.0,109.6234,109.7625,109.5974,109.7625,34800.0
2014-09-16 11:20:00,126.28,126.52,126.19,126.52,23600.0,109.7538,109.9624,109.6756,109.9624,23600.0
2014-09-16 11:25:00,126.52,126.8,126.48,126.78,42000.0,109.9624,110.2057,109.9276,110.1884,42000.0
2014-09-16 11:30:00,126.8,126.94,126.76,126.91,29600.0,110.2057,110.3274,110.171,110.3013,29600.0
2014-09-16 11:35:00,126.92,126.99,126.85,126.87,31800.0,110.31,110.3709,110.2492,110.2666,31800.0
2014-09-16 11:40:00,126.86,126.9,126.77,126.8,27700.0,110.2579,110.2927,110.1797,110.2057,27700.0
2014-09-16 11:45:00,126.78,126.78,126.67,126.67,33700.0,110.1884,110.1884,110.0928,110.0928,33700.0
2014-09-16 11:50:00,126.67,126.88,126.67,126.83,57400.0,110.0928,110.2753,110.0928,110.2318,57400.0
2014-09-16 11:55:00,126.8,126.95,126.76,126.87,38800.0,110.2057,110.3361,110.171,110.2666,38800.0
2014-09-16 12:00:00,126.87,126.96,126.79,126.88,35300.0,110.2666,110.3448,110.1971,110.2753,35300.0
2014-09-16 12:05:00,126.88,126.98,126.86,126.93,19700.0,110.2753,110.3622,110.2579,110.3187,19700.0
2014-09-16 12:10:00,126.93,127.15,126.93,127.15,39500.0,110.3187,110.5099,110.3187,110.5099,39500.0
2014-09-16 12:15:00,127.15,127.25,127.15,127.22,21400.0,110.5099,110.5969,110.5099,110.5708,21400.0
2014-09-16 12:20:00,127.23,127.33,127.21,127.32,23300.0,110.5795,110.6664,110.5621,110.6577,23300.0
2014-09-16 12:25:00,127.32,127.35,127.13,127.18,27600.0,110.6577,110.6838,110.4926,110.536,27600.0
2014-09-16 12:30:00,127.17,127.31,127.17,127.22,20100.0,110.5273,110.649,110.5273,110.5708,20100.0
2014-09-16 12:35:00,127.22,127.42,127.21,127.35,27000.0,110.5708,110.7446,110.5621,110.6838,27000.0
2014-09-16 12:40:00,127.34,127.35,127.22,127.23,19300.0,110.6751,110.6838,110.5708,110.5795,19300.0
2014-09-16 12:45:00,127.24,127.35,127.24,127.3,20900.0,110.5882,110.6838,110.5882,110.6403,20900.0
2014-09-16 12:50:00,127.31,127.38,127.27,127.37,27500.0,110.649,110.7098,110.6142,110.7011,27500.0
2014-09-16 12:55:00,127.38,127.38,127.26,127.26,16100.0,110.7098,110.7098,110.6055,110.6055,16100.0
2014-09-16 13:00:00,127.26,127.37,127.23,127.27,24500.0,110.6055,110.7011,110.5795,110.6142,24500.0
2014-09-16 13:05:00,127.26,127.37,127.24,127.35,21700.0,110.6055,110.7011,110.5882,110.6838,21700.0
2014-09-16 13:10:00,127.34,127.36,127.29,127.35,24100.0,110.6751,110.6925,110.6316,110.6838,24100.0
2014-09-16 13:15:00,127.34,127.48,127.28,127.45,37700.0,110.6751,110.7968,110.6229,110.7707,37700.0
2014-09-16 13:20:00,127.45,127.48,127.38,127.46,27500.0,110.7707,110.7968,110.7098,110.7794,27500.0
2014-09-16 13:25:00,127.47,127.47,127.38,127.43,21900.0,110.7881,110.7881,110.7098,110.7533,21900.0
2014-09-16 13:30:00,127.46,127.52,127.45,127.48,29100.0,110.7794,110.8315,110.7707,110.7968,29100.0
2014-09-16 13:35:00,127.49,127.63,127.48,127.53,28300.0,110.8054,110.9271,110.7968,110.8402,28300.0
2014-09-16 13:40:00,127.52,127.63,127.47,127.58,33000.0,110.8315,110.9271,110.7881,110.8837,33000.0
2014-09-16 13:45:00,127.54,127.61,127.53,127.57,28100.0,110.8489,110.9097,110.8402,110.875,28100.0
2014-09-16 13:50:00,127.56,127.61,127.52,127.54,22300.0,110.8663,110.9097,110.8315,110.8489,22300.0
2014-09-16 13:55:00,127.54,127.58,127.53,127.54,13100.0,110.8489,110.8837,110.8402,110.8489,13100.0
2014-09-16 14:00:00,127.54,127.58,127.5,127.52,19500.0,110.8489,110.8837,110.8141,110.8315,19500.0
2014-09-16 14:05:00,127.52,127.62,127.52,127.6,21800.0,110.8315,110.9184,110.8315,110.901,21800.0
2014-09-16 14:10:00,127.61,127.65,127.56,127.64,15400.0,110.9097,110.9445,110.8663,110.9358,15400.0
2014-09-16 14:15:00,127.65,127.66,127.56,127.56,23600.0,110.9445,110.9532,110.8663,110.8663,23600.0
2014-09-16 14:20:00,127.56,127.63,127.53,127.62,15900.0,110.8663,110.9271,110.8402,110.9184,15900.0
2014-09-16 14:25:00,127.6,127.7,127.58,127.61,14900.0,110.901,110.988,110.8837,110.9097,14900.0
2014-09-16 14:30:00,127.62,127.64,127.58,127.62,14300.0,110.9184,110.9358,110.8837,110.9184,14300.0
2014-09-16 14:35:00,127.63,127.66,127.57,127.57,14500.0,110.9271,110.9532,110.875,110.875,14500.0
2014-09-16 14:40:00,127.56,127.56,127.47,127.49,23400.0,110.8663,110.8663,110.7881,110.8054,23400.0
2014-09-16 14:45:00,127.53,127.63,127.5,127.59,19300.0,110.8402,110.9271,110.8141,110.8924,19300.0
2014-09-16 14:50:00,127.56,127.6,127.53,127.59,17300.0,110.8663,110.901,110.8402,110.8924,17300.0
2014-09-16 14:55:00,127.61,127.64,127.56,127.58,24100.0,110.9097,110.9358,110.8663,110.8837,24100.0
2014-09-16 15:00:00,127.56,127.63,127.54,127.6,22000.0,110.8663,110.9271,110.8489,110.901,22000.0
2014-09-16 15:05:00,127.6,127.7,127.58,127.68,31000.0,110.901,110.988,110.8837,110.9706,31000.0
2014-09-16 15:10:00,127.68,127.69,127.6,127.62,25200.0,110.9706,110.9793,110.901,110.9184,25200.0
2014-09-16 15:15:00,127.62,127.65,127.58,127.63,32600.0,110.9184,110.9445,110.8837,110.9271,32600.0
2014-09-16 15:20:00,127.63,127.64,127.53,127.61,46800.0,110.9271,110.9358,110.8402,110.9097,46800.0
2014-09-16 15:25:00,127.6,127.63,127.53,127.53,20400.0,110.901,110.9271,110.8402,110.8402,20400.0
2014-09-16 15:30:00,127.53,127.56,127.49,127.5,41500.0,110.8402,110.8663,110.8054,110.8141,41500.0
2014-09-16 15:35:00,127.5,127.51,127.45,127.47,48800.0,110.8141,110.8228,110.7707,110.7881,48800.0
2014-09-16 15:40:00,127.47,127.48,127.43,127.44,54400.0,110.7881,110.7968,110.7533,110.762,54400.0
2014-09-16 15:45:00,127.43,127.44,127.33,127.33,70400.0,110.7533,110.762,110.6664,110.6664,70400.0
2014-09-16 15:50:00,127.35,127.37,127.29,127.31,74400.0,110.6838,110.7011,110.6316,110.649,74400.0
2014-09-16 15:55:00,127.31,127.4,127.29,127.33,108600.0,110.649,110.7272,110.6316,110.6664,108600.0
2014-09-17 09:30:00,128.25,128.26,127.73,128.16,135200.0,111.466,111.4747,111.014,111.3878,135200.0
2014-09-17 09:35:00,128.17,128.38,128.05,128.11,33400.0,111.3965,111.579,111.2922,111.3443,33400.0
2014-09-17 09:40:00,128.12,128.29,128.11,128.21,37000.0,111.353,111.5007,111.3443,111.4312,37000.0
2014-09-17 09:45:00,128.22,128.26,128.1,128.1,27800.0,111.4399,111.4747,111.3356,111.3356,27800.0
2014-09-17 09:50:00,128.11,128.12,127.76,127.86,49000.0,111.3443,111.353,111.0401,111.127,49000.0
2014-09-17 09:55:00,127.86,127.94,127.82,127.94,26400.0,111.127,111.1966,111.0923,111.1966,26400.0
2014-09-17 10:00:00,127.92,127.93,127.8,127.86,25900.0,111.1792,111.1879,111.0749,111.127,25900.0
2014-09-17 10:05:00,127.86,127.94,127.8,127.85,27100.0,111.127,111.1966,111.0749,111.1183,27100.0
2014-09-17 10:10:00,127.83,127.87,127.66,127.67,29700.0,111.1009,111.1357,110.9532,110.9619,29700.0
2014-09-17 10:15:00,127.69,127.76,127.66,127.68,9100.0,110.9793,111.0401,110.9532,110.9706,9100.0
2014-09-17 10:20:00,127.68,127.69,127.42,127.43,59400.0,110.9706,110.9793,110.7446,110.7533,59400.0
2014-09-17 10:25:00,127.44,127.56,127.42,127.56,16900.0,110.762,110.8663,110.7446,110.8663,16900.0
2014-09-17 10:30:00,127.55,127.58,127.48,127.56,16200.0,110.8576,110.8837,110.7968,110.8663,16200.0
2014-09-17 10:35:00,127.54,127.58,127.46,127.46,14200.0,110.8489,110.8837,110.7794,110.7794,14200.0
2014-09-17 10:40:00,127.48,127.72,127.46,127.72,13900.0,110.7968,111.0053,110.7794,111.0053,13900.0
2014-09-17 10:45:00,127.67,127.78,127.63,127.76,23900.0,110.9619,111.0575,110.9271,111.0401,23900.0
2014-09-17 10:50:00,127.76,127.76,127.65,127.67,15900.0,111.0401,111.0401,110.9445,110.9619,15900.0
2014-09-17 10:55:00,127.66,127.89,127.63,127.87,25500.0,110.9532,111.1531,110.9271,111.1357,25500.0
2014-09-17 11:00:00,127.86,127.94,127.84,127.86,40100.0,111.127,111.1966,111.1096,111.127,40100.0
2014-09-17 11:05:00,127.83,127.87,127.75,127.79,18300.0,111.1009,111.1357,111.0314,111.0662,18300.0
2014-09-17 11:10:00,127.75,127.76,127.62,127.65,8900.0,111.0314,111.0401,110.9184,110.9445,8900.0
2014-09-17 11:15:00,127.65,127.69,127.63,127.67,8000.0,110.9445,110.9793,110.9271,110.9619,8000.0
2014-09-17 11:20:00,127.66,127.7,127.63,127.67,11300.0,110.9532,110.988,110.9271,110.9619,11300.0
2014-09-17 11:25:00,127.67,127.79,127.65,127.79,17300.0,110.9619,111.0662,110.9445,111.0662,17300.0
2014-09-17 11:30:00,127.78,127.79,127.67,127.72,21200.0,111.0575,111.0662,110.9619,111.0053,21200.0
2014-09-17 11:35:00,127.72,127.83,127.7,127.82,23900.0,111.0053,111.1009,110.988,111.0923,23900.0
2014-09-17 11:40:00,127.82,127.87,127.81,127.86,10400.0,111.0923,111.1357,111.0836,111.127,10400.0
2014-09-17 11:45:00,127.86,127.88,127.81,127.84,9200.0,111.127,111.1444,111.0836,111.1096,9200.0
2014-09-17 11:50:00,127.84,127.89,127.82,127.88,12200.0,111.1096,111.1531,111.0923,111.1444,12200.0
2014-09-17 11:55:00,127.87,127.89,127.81,127.82,22200.0,111.1357,111.1531,111.0836,111.0923,22200.0
2014-09-17 12:00:00,127.81,127.84,127.8,127.8,5500.0,111.0836,111.1096,111.0749,111.0749,5500.0
2014-09-17 12:05:00,127.8,127.86,127.75,127.75,12700.0,111.0749,111.127,111.0314,111.0314,12700.0
2014-09-17 12:10:00,127.74,127.76,127.64,127.67,18500.0,111.0227,111.0401,110.9358,110.9619,18500.0
2014-09-17 12:15:00,127.65,127.67,127.62,127.67,6800.0,110.9445,110.9619,110.9184,110.9619,6800.0
2014-09-17 12:20:00,127.66,127.69,127.59,127.64,9900.0,110.9532,110.9793,110.8924,110.9358,9900.0
2014-09-17 12:25:00,127.6,127.65,127.53,127.65,7300.0,110.901,110.9445,110.8402,110.9445,7300.0
2014-09-17 12:30:00,127.63,127.66,127.61,127.64,9900.0,110.9271,110.9532,110.9097,110.9358,9900.0
2014-09-17 12:35:00,127.64,127.72,127.64,127.69,7100.0,110.9358,111.0053,110.9358,110.9793,7100.0
2014-09-17 12:40:00,127.71,127.72,127.65,127.66,32300.0,110.9967,111.0053,110.9445,110.9532,32300.0
2014-09-17 12:45:00,127.64,127.65,127.51,127.53,12700.0,110.9358,110.9445,110.8228,110.8402,12700.0
2014-09-17 12:50:00,127.51,127.54,127.45,127.48,17200.0,110.8228,110.8489,110.7707,110.7968,17200.0
2014-09-17 12:55:00,127.49,127.49,127.35,127.41,16400.0,110.8054,110.8054,110.6838,110.7359,16400.0
2014-09-17 13:00:00,127.38,127.4,127.27,127.31,26900.0,110.7098,110.7272,110.6142,110.649,26900.0
2014-09-17 13:05:00,127.33,127.33,127.26,127.31,12500.0,110.6664,110.6664,110.6055,110.649,12500.0
2014-09-17 13:10:00,127.32,127.38,127.32,127.34,7500.0,110.6577,110.7098,110.6577,110.6751,7500.0
2014-09-17 13:15:00,127.31,127.31,127.21,127.22,11300.0,110.649,110.649,110.5621,110.5708,11300.0
2014-09-17 13:20:00,127.24,127.29,127.21,127.24,10100.0,110.5882,110.6316,110.5621,110.5882,10100.0
2014-09-17 13:25:00,127.26,127.28,127.21,127.23,9700.0,110.6055,110.6229,110.5621,110.5795,9700.0
2014-09-17 13:30:00,127.22,127.33,127.21,127.28,15000.0,110.5708,110.6664,110.5621,110.6229,15000.0
2014-09-17 13:35:00,127.27,127.27,127.2,127.23,19500.0,110.6142,110.6142,110.5534,110.5795,19500.0
2014-09-17 13:40:00,127.23,127.35,127.2,127.33,9500.0,110.5795,110.6838,110.5534,110.6664,9500.0
2014-09-17 13:45:00,127.32,127.38,127.27,127.32,6900.0,110.6577,110.7098,110.6142,110.6577,6900.0
2014-09-17 13:50:00,127.31,127.5,127.31,127.5,8000.0,110.649,110.8141,110.649,110.8141,8000.0
2014-09-17 13:55:00,127.5,127.54,127.24,127.41,43100.0,110.8141,110.8489,110.5882,110.7359,43100.0
2014-09-17 14:00:00,127.43,127.67,127.22,127.32,71200.0,110.7533,110.9619,110.5708,110.6577,71200.0
2014-09-17 14:05:00,127.32,127.74,127.26,127.66,40100.0,110.6577,111.0227,110.6055,110.9532,40100.0
2014-09-17 14:10:00,127.68,128.07,127.68,127.95,162700.0,110.9706,111.3095,110.9706,111.2052,162700.0
2014-09-17 14:15:00,127.95,128.01,127.81,127.92,46700.0,111.2052,111.2574,111.0836,111.1792,46700.0
2014-09-17 14:20:00,127.95,127.96,127.83,127.93,22000.0,111.2052,111.2139,111.1009,111.1879,22000.0
2014-09-17 14:25:00,127.92,128.19,127.88,128.06,73700.0,111.1792,111.4138,111.1444,111.3008,73700.0
2014-09-17 14:30:00,128.01,128.1,127.95,128.03,27800.0,111.2574,111.3356,111.2052,111.2748,27800.0
2014-09-17 14:35:00,127.99,128.02,127.88,127.88,22900.0,111.24,111.2661,111.1444,111.1444,22900.0
2014-09-17 14:40:00,127.88,127.98,127.81,127.81,24600.0,111.1444,111.2313,111.0836,111.0836,24600.0
2014-09-17 14:45:00,127.82,127.93,127.76,127.93,20800.0,111.0923,111.1879,111.0401,111.1879,20800.0
2014-09-17 14:50:00,127.91,127.98,127.79,127.95,7700.0,111.1705,111.2313,111.0662,111.2052,7700.0
2014-09-17 14:55:00,127.95,128.0,127.87,127.95,10900.0,111.2052,111.2487,111.1357,111.2052,10900.0
2014-09-17 15:00:00,127.95,128.2,127.91,128.17,38400.0,111.2052,111.4225,111.1705,111.3965,38400.0
2014-09-17 15:05:00,128.18,128.35,128.18,128.23,41500.0,111.4051,111.5529,111.4051,111.4486,41500.0
2014-09-17 15:10:00,128.2,128.28,128.16,128.21,22100.0,111.4225,111.4921,111.3878,111.4312,22100.0
2014-09-17 15:15:00,128.22,128.38,128.21,128.23,38500.0,111.4399,111.579,111.4312,111.4486,38500.0
2014-09-17 15:20:00,128.23,128.28,128.01,128.1,31000.0,111.4486,111.4921,111.2574,111.3356,31000.0
2014-09-17 15:25:00,128.09,128.18,128.01,128.15,27200.0,111.3269,111.4051,111.2574,111.3791,27200.0
2014-09-17 15:30:00,128.16,128.17,127.9,127.9,30500.0,111.3878,111.3965,111.1618,111.1618,30500.0
2014-09-17 15:35:00,127.92,127.97,127.79,127.82,40800.0,111.1792,111.2226,111.0662,111.0923,40800.0
2014-09-17 15:40:00,127.79,127.96,127.79,127.93,40100.0,111.0662,111.2139,111.0662,111.1879,40100.0
2014-09-17 15:45:00,127.92,127.92,127.72,127.72,53100.0,111.1792,111.1792,111.0053,111.0053,53100.0
2014-09-17 15:50:00,127.73,127.81,127.72,127.73,44900.0,111.014,111.0836,111.0053,111.014,44900.0
2014-09-17 15:55:00,127.73,127.81,127.7,127.77,84900.0,111.014,111.0836,110.988,111.0488,84900.0
2014-09-18 09:30:00,128.0,128.6,128.0,128.5,168600.0,111.2487,111.7702,111.2487,111.6833,168600.0
2014-09-18 09:35:00,128.5,128.9,128.46,128.75,92200.0,111.6833,112.0309,111.6485,111.9005,92200.0
2014-09-18 09:40:00,128.74,128.74,128.48,128.53,28000.0,111.8919,111.8919,111.6659,111.7093,28000.0
2014-09-18 09:45:00,128.51,128.66,128.47,128.65,36900.0,111.692,111.8223,111.6572,111.8136,36900.0
2014-09-18 09:50:00,128.63,128.68,128.55,128.58,31000.0,111.7963,111.8397,111.7267,111.7528,31000.0
2014-09-18 09:55:00,128.59,128.62,128.49,128.59,30300.0,111.7615,111.7876,111.6746,111.7615,30300.0
2014-09-18 10:00:00,128.6,128.7,128.44,128.65,71700.0,111.7702,111.8571,111.6311,111.8136,71700.0
2014-09-18 10:05:00,128.64,128.64,128.5,128.54,14700.0,111.8049,111.8049,111.6833,111.718,14700.0
2014-09-18 10:10:00,128.57,128.7,128.51,128.56,38100.0,111.7441,111.8571,111.692,111.7354,38100.0
2014-09-18 10:15:00,128.56,128.65,128.52,128.56,27100.0,111.7354,111.8136,111.7006,111.7354,27100.0
2014-09-18 10:20:00,128.54,128.56,128.4,128.46,42400.0,111.718,111.7354,111.5964,111.6485,42400.0
2014-09-18 10:25:00,128.43,128.54,128.19,128.24,26300.0,111.6224,111.718,111.4138,111.4573,26300.0
2014-09-18 10:30:00,128.24,128.35,128.18,128.35,14300.0,111.4573,111.5529,111.4051,111.5529,14300.0
2014-09-18 10:35:00,128.35,128.35,128.19,128.27,34300.0,111.5529,111.5529,111.4138,111.4834,34300.0
2014-09-18 10:40:00,128.28,128.31,128.16,128.21,20400.0,111.4921,111.5181,111.3878,111.4312,20400.0
2014-09-18 10:45:00,128.24,128.3,128.12,128.2,26200.0,111.4573,111.5094,111.353,111.4225,26200.0
2014-09-18 10:50:00,128.21,128.25,128.17,128.21,15100.0,111.4312,111.466,111.3965,111.4312,15100.0
2014-09-18 10:55:00,128.22,128.25,128.11,128.25,25500.0,111.4399,111.466,111.3443,111.466,25500.0
2014-09-18 11:00:00,128.25,128.31,128.23,128.3,12500.0,111.466,111.5181,111.4486,111.5094,12500.0
2014-09-18 11:05:00,128.29,128.29,128.2,128.24,10200.0,111.5007,111.5007,111.4225,111.4573,10200.0
2014-09-18 11:10:00,128.22,128.24,128.12,128.2,18400.0,111.4399,111.4573,111.353,111.4225,18400.0
2014-09-18 11:15:00,128.2,128.21,128.14,128.18,10500.0,111.4225,111.4312,111.3704,111.4051,10500.0
2014-09-18 11:20:00,128.18,128.21,128.12,128.2,23700.0,111.4051,111.4312,111.353,111.4225,23700.0
2014-09-18 11:25:00,128.2,128.26,128.18,128.25,14900.0,111.4225,111.4747,111.4051,111.466,14900.0
2014-09-18 11:30:00,128.25,128.26,128.18,128.19,17800.0,111.466,111.4747,111.4051,111.4138,17800.0
2014-09-18 11:35:00,128.19,128.21,128.13,128.19,23300.0,111.4138,111.4312,111.3617,111.4138,23300.0
2014-09-18 11:40:00,128.16,128.17,128.11,128.15,15100.0,111.3878,111.3965,111.3443,111.3791,15100.0
2014-09-18 11:45:00,128.15,128.44,128.13,128.4,64900.0,111.3791,111.6311,111.3617,111.5964,64900.0
2014-09-18 11:50:00,128.4,128.46,128.39,128.42,34700.0,111.5964,111.6485,111.5877,111.6137,34700.0
2014-09-18 11:55:00,128.43,128.47,128.38,128.42,35900.0,111.6224,111.6572,111.579,111.6137,35900.0
2014-09-18 12:00:00,128.42,128.48,128.4,128.47,11900.0,111.6137,111.6659,111.5964,111.6572,11900.0
2014-09-18 12:05:00,128.47,128.49,128.43,128.48,13900.0,111.6572,111.6746,111.6224,111.6659,13900.0
2014-09-18 12:10:00,128.47,128.54,128.47,128.5,21700.0,111.6572,111.718,111.6572,111.6833,21700.0
2014-09-18 12:15:00,128.51,128.54,128.49,128.49,10000.0,111.692,111.718,111.6746,111.6746,10000.0
2014-09-18 12:20:00,128.51,128.59,128.49,128.56,22100.0,111.692,111.7615,111.6746,111.7354,22100.0
2014-09-18 12:25:00,128.55,128.6,128.51,128.53,25500.0,111.7267,111.7702,111.692,111.7093,25500.0
2014-09-18 12:30:00,128.55,128.6,128.49,128.56,36500.0,111.7267,111.7702,111.6746,111.7354,36500.0
2014-09-18 12:35:00,128.56,128.64,128.55,128.61,14300.0,111.7354,111.8049,111.7267,111.7789,14300.0
2014-09-18 12:40:00,128.62,128.63,128.56,128.6,16000.0,111.7876,111.7963,111.7354,111.7702,16000.0
2014-09-18 12:45:00,128.6,128.61,128.57,128.61,7800.0,111.7702,111.7789,111.7441,111.7789,7800.0
2014-09-18 12:50:00,128.61,128.61,128.52,128.56,9600.0,111.7789,111.7789,111.7006,111.7354,9600.0
2014-09-18 12:55:00,128.55,128.62,128.54,128.6,13600.0,111.7267,111.7876,111.718,111.7702,13600.0
2014-09-18 13:00:00,128.61,128.64,128.59,128.63,4400.0,111.7789,111.8049,111.7615,111.7963,4400.0
2014-09-18 13:05:00,128.63,128.65,128.59,128.59,7700.0,111.7963,111.8136,111.7615,111.7615,7700.0
2014-09-18 13:10:00,128.61,128.66,128.61,128.62,12500.0,111.7789,111.8223,111.7789,111.7876,12500.0
2014-09-18 13:15:00,128.63,128.68,128.59,128.59,17800.0,111.7963,111.8397,111.7615,111.7615,17800.0
2014-09-18 13:20:00,128.59,128.61,128.49,128.49,16300.0,111.7615,111.7789,111.6746,111.6746,16300.0
2014-09-18 13:25:00,128.48,128.5,128.43,128.47,13100.0,111.6659,111.6833,111.6224,111.6572,13100.0
2014-09-18 13:30:00,128.47,128.53,128.46,128.53,8700.0,111.6572,111.7093,111.6485,111.7093,8700.0
2014-09-18 13:35:00,128.54,128.62,128.53,128.6,18000.0,111.718,111.7876,111.7093,111.7702,18000.0
2014-09-18 13:40:00,128.62,128.68,128.58,128.64,19000.0,111.7876,111.8397,111.7528,111.8049,19000.0
2014-09-18 13:45:00,128.65,128.66,128.55,128.56,31400.0,111.8136,111.8223,111.7267,111.7354,31400.0
2014-09-18 13:50:00,128.56,128.57,128.44,128.47,21000.0,111.7354,111.7441,111.6311,111.6572,21000.0
2014-09-18 13:55:00,128.47,128.5,128.41,128.48,9000.0,111.6572,111.6833,111.605,111.6659,9000.0
2014-09-18 14:00:00,128.47,128.48,128.43,128.43,10500.0,111.6572,111.6659,111.6224,111.6224,10500.0
2014-09-18 14:05:00,128.42,128.51,128.38,128.51,18900.0,111.6137,111.692,111.579,111.692,18900.0
2014-09-18 14:10:00,128.52,128.56,128.48,128.48,11600.0,111.7006,111.7354,111.6659,111.6659,11600.0
2014-09-18 14:15:00,128.5,128.51,128.45,128.45,18200.0,111.6833,111.692,111.6398,111.6398,18200.0
2014-09-18 14:20:00,128.46,128.49,128.38,128.38,28000.0,111.6485,111.6746,111.579,111.579,28000.0
2014-09-18 14:25:00,128.39,128.44,128.36,128.37,11600.0,111.5877,111.6311,111.5616,111.5703,11600.0
2014-09-18 14:30:00,128.37,128.4,128.34,128.36,20400.0,111.5703,111.5964,111.5442,111.5616,20400.0
2014-09-18 14:35:00,128.35,128.42,128.34,128.4,30900.0,111.5529,111.6137,111.5442,111.5964,30900.0
2014-09-18 14:40:00,128.4,128.46,128.39,128.44,40400.0,111.5964,111.6485,111.5877,111.6311,40400.0
2014-09-18 14:45:00,128.44,128.5,128.44,128.5,14000.0,111.6311,111.6833,111.6311,111.6833,14000.0
2014-09-18 14:50:00,128.5,128.54,128.49,128.53,14800.0,111.6833,111.718,111.6746,111.7093,14800.0
2014-09-18 14:55:00,128.53,128.55,128.52,128.53,24300.0,111.7093,111.7267,111.7006,111.7093,24300.0
2014-09-18 15:00:00,128.53,128.59,128.5,128.53,22700.0,111.7093,111.7615,111.6833,111.7093,22700.0
2014-09-18 15:05:00,128.53,128.56,128.52,128.55,12700.0,111.7093,111.7354,111.7006,111.7267,12700.0
2014-09-18 15:10:00,128.55,128.62,128.54,128.62,25900.0,111.7267,111.7876,111.718,111.7876,25900.0
2014-09-18 15:15:00,128.61,128.69,128.61,128.68,36300.0,111.7789,111.8484,111.7789,111.8397,36300.0
2014-09-18 15:20:00,128.68,128.7,128.54,128.55,29600.0,111.8397,111.8571,111.718,111.7267,29600.0
2014-09-18 15:25:00,128.55,128.62,128.54,128.6,23700.0,111.7267,111.7876,111.718,111.7702,23700.0
2014-09-18 15:30:00,128.6,128.7,128.59,128.68,21900.0,111.7702,111.8571,111.7615,111.8397,21900.0
2014-09-18 15:35:00,128.68,128.76,128.66,128.75,47000.0,111.8397,111.9092,111.8223,111.9005,47000.0
2014-09-18 15:40:00,128.75,128.75,128.62,128.65,35500.0,111.9005,111.9005,111.7876,111.8136,35500.0
2014-09-18 15:45:00,128.65,128.69,128.63,128.64,44300.0,111.8136,111.8484,111.7963,111.8049,44300.0
2014-09-18 15:50:00,128.64,128.7,128.63,128.69,39800.0,111.8049,111.8571,111.7963,111.8484,39800.0
2014-09-18 15:55:00,128.68,128.69,128.54,128.59,103000.0,111.8397,111.8484,111.718,111.7615,103000.0
2014-09-19 09:30:00,129.27,129.63,129.05,129.53,1715600.0,112.3525,112.6654,112.1613,112.5785,1715600.0
2014-09-19 09:35:00,129.45,129.7,129.23,129.55,123800.0,112.5089,112.7262,112.3177,112.5959,123800.0
2014-09-19 09:40:00,129.6,129.62,129.48,129.49,52800.0,112.6393,112.6567,112.535,112.5437,52800.0
2014-09-19 09:45:00,129.49,129.55,129.44,129.44,87000.0,112.5437,112.5959,112.5002,112.5002,87000.0
2014-09-19 09:50:00,129.45,129.53,129.15,129.17,62100.0,112.5089,112.5785,112.2482,112.2656,62100.0
2014-09-19 09:55:00,129.17,129.22,128.92,129.04,53000.0,112.2656,112.309,112.0483,112.1526,53000.0
2014-09-19 10:00:00,129.04,129.36,129.03,129.16,30300.0,112.1526,112.4307,112.1439,112.2569,30300.0
2014-09-19 10:05:00,129.17,129.33,129.17,129.25,20400.0,112.2656,112.4046,112.2656,112.3351,20400.0
2014-09-19 10:10:00,129.25,129.37,129.23,129.3,37600.0,112.3351,112.4394,112.3177,112.3786,37600.0
2014-09-19 10:15:00,129.31,129.46,129.22,129.36,46700.0,112.3873,112.5176,112.309,112.4307,46700.0
2014-09-19 10:20:00,129.36,129.44,129.36,129.44,37600.0,112.4307,112.5002,112.4307,112.5002,37600.0
2014-09-19 10:25:00,129.43,129.45,129.14,129.17,38000.0,112.4916,112.5089,112.2395,112.2656,38000.0
2014-09-19 10:30:00,129.14,129.16,129.02,129.1,26900.0,112.2395,112.2569,112.1352,112.2047,26900.0
2014-09-19 10:35:00,129.12,129.18,129.1,129.14,27900.0,112.2221,112.2743,112.2047,112.2395,27900.0
2014-09-19 10:40:00,129.13,129.19,129.1,129.17,29600.0,112.2308,112.283,112.2047,112.2656,29600.0
2014-09-19 10:45:00,129.16,129.18,129.13,129.14,14200.0,112.2569,112.2743,112.2308,112.2395,14200.0
2014-09-19 10:50:00,129.15,129.16,129.05,129.1,32600.0,112.2482,112.2569,112.1613,112.2047,32600.0
2014-09-19 10:55:00,129.07,129.12,129.02,129.1,39200.0,112.1787,112.2221,112.1352,112.2047,39200.0
2014-09-19 11:00:00,129.07,129.17,129.07,129.14,22500.0,112.1787,112.2656,112.1787,112.2395,22500.0
2014-09-19 11:05:00,129.16,129.2,129.11,129.15,19200.0,112.2569,112.2917,112.2134,112.2482,19200.0
2014-09-19 11:10:00,129.15,129.17,129.1,129.12,16300.0,112.2482,112.2656,112.2047,112.2221,16300.0
2014-09-19 11:15:00,129.11,129.2,129.11,129.18,19500.0,112.2134,112.2917,112.2134,112.2743,19500.0
2014-09-19 11:20:00,129.19,129.24,129.17,129.2,16600.0,112.283,112.3264,112.2656,112.2917,16600.0
2014-09-19 11:25:00,129.21,129.25,129.18,129.2,17100.0,112.3003,112.3351,112.2743,112.2917,17100.0
2014-09-19 11:30:00,129.21,129.23,129.14,129.19,27700.0,112.3003,112.3177,112.2395,112.283,27700.0
2014-09-19 11:35:00,129.17,129.23,129.14,129.22,29700.0,112.2656,112.3177,112.2395,112.309,29700.0
2014-09-19 11:40:00,129.22,129.3,129.21,129.27,17900.0,112.309,112.3786,112.3003,112.3525,17900.0
2014-09-19 11:45:00,129.26,129.31,129.25,129.27,16400.0,112.3438,112.3873,112.3351,112.3525,16400.0
2014-09-19 11:50:00,129.28,129.32,129.26,129.31,22600.0,112.3612,112.396,112.3438,112.3873,22600.0
2014-09-19 11:55:00,129.31,129.36,129.26,129.35,22700.0,112.3873,112.4307,112.3438,112.422,22700.0
2014-09-19 12:00:00,129.34,129.34,129.25,129.31,16400.0,112.4133,112.4133,112.3351,112.3873,16400.0
2014-09-19 12:05:00,129.32,129.32,129.24,129.32,27200.0,112.396,112.396,112.3264,112.396,27200.0
2014-09-19 12:10:00,129.32,129.32,129.25,129.25,18600.0,112.396,112.396,112.3351,112.3351,18600.0
2014-09-19 12:15:00,129.24,129.33,129.23,129.23,25400.0,112.3264,112.4046,112.3177,112.3177,25400.0
2014-09-19 12:20:00,129.23,129.33,129.22,129.24,27700.0,112.3177,112.4046,112.309,112.3264,27700.0
2014-09-19 12:25:00,129.26,129.3,129.22,129.3,20400.0,112.3438,112.3786,112.309,112.3786,20400.0
2014-09-19 12:30:00,129.3,129.4,129.24,129.4,31600.0,112.3786,112.4655,112.3264,112.4655,31600.0
2014-09-19 12:35:00,129.4,129.5,129.39,129.48,32200.0,112.4655,112.5524,112.4568,112.535,32200.0
2014-09-19 12:40:00,129.49,129.52,129.46,129.49,36100.0,112.5437,112.5698,112.5176,112.5437,36100.0
2014-09-19 12:45:00,129.49,129.49,129.42,129.43,28700.0,112.5437,112.5437,112.4829,112.4916,28700.0
2014-09-19 12:50:00,129.42,129.43,129.26,129.32,16000.0,112.4829,112.4916,112.3438,112.396,16000.0
2014-09-19 12:55:00,129.32,129.32,129.25,129.3,11600.0,112.396,112.396,112.3351,112.3786,11600.0
2014-09-19 13:00:00,129.29,129.33,129.25,129.33,16500.0,112.3699,112.4046,112.3351,112.4046,16500.0
2014-09-19 13:05:00,129.33,129.36,129.3,129.35,15700.0,112.4046,112.4307,112.3786,112.422,15700.0
2014-09-19 13:10:00,129.34,129.36,129.27,129.33,33500.0,112.4133,112.4307,112.3525,112.4046,33500.0
2014-09-19 13:15:00,129.33,129.34,129.28,129.31,49000.0,112.4046,112.4133,112.3612,112.3873,49000.0
2014-09-19 13:20:00,129.31,129.37,129.27,129.33,15100.0,112.3873,112.4394,112.3525,112.4046,15100.0
2014-09-19 13:25:00,129.33,129.34,129.24,129.27,8100.0,112.4046,112.4133,112.3264,112.3525,8100.0
2014-09-19 13:30:00,129.27,129.39,129.27,129.36,15400.0,112.3525,112.4568,112.3525,112.4307,15400.0
2014-09-19 13:35:00,129.36,129.39,129.29,129.29,18100.0,112.4307,112.4568,112.3699,112.3699,18100.0
2014-09-19 13:40:00,129.29,129.29,129.21,129.22,11800.0,112.3699,112.3699,112.3003,112.309,11800.0
2014-09-19 13:45:00,129.2,129.26,129.14,129.23,48900.0,112.2917,112.3438,112.2395,112.3177,48900.0
2014-09-19 13:50:00,129.23,129.34,129.2,129.26,58500.0,112.3177,112.4133,112.2917,112.3438,58500.0
2014-09-19 13:55:00,129.23,129.28,129.18,129.2,12400.0,112.3177,112.3612,112.2743,112.2917,12400.0
2014-09-19 14:00:00,129.2,129.25,129.2,129.24,13100.0,112.2917,112.3351,112.2917,112.3264,13100.0
2014-09-19 14:05:00,129.23,129.25,129.18,129.22,17400.0,112.3177,112.3351,112.2743,112.309,17400.0
2014-09-19 14:10:00,129.2,129.21,129.15,129.19,21200.0,112.2917,112.3003,112.2482,112.283,21200.0
2014-09-19 14:15:00,129.2,129.25,129.17,129.25,11500.0,112.2917,112.3351,112.2656,112.3351,11500.0
2014-09-19 14:20:00,129.24,129.33,129.22,129.3,20700.0,112.3264,112.4046,112.309,112.3786,20700.0
2014-09-19 14:25:00,129.3,129.33,129.28,129.28,12500.0,112.3786,112.4046,112.3612,112.3612,12500.0
2014-09-19 14:30:00,129.26,129.28,129.23,129.25,19100.0,112.3438,112.3612,112.3177,112.3351,19100.0
2014-09-19 14:35:00,129.25,129.33,129.22,129.31,43900.0,112.3351,112.4046,112.309,112.3873,43900.0
2014-09-19 14:40:00,129.32,129.37,129.27,129.35,30600.0,112.396,112.4394,112.3525,112.422,30600.0
2014-09-19 14:45:00,129.36,129.39,129.32,129.34,23600.0,112.4307,112.4568,112.396,112.4133,23600.0
2014-09-19 14:50:00,129.33,129.33,129.27,129.27,16600.0,112.4046,112.4046,112.3525,112.3525,16600.0
2014-09-19 14:55:00,129.29,129.31,129.25,129.29,24400.0,112.3699,112.3873,112.3351,112.3699,24400.0
2014-09-19 15:00:00,129.31,129.32,129.25,129.32,29600.0,112.3873,112.396,112.3351,112.396,29600.0
2014-09-19 15:05:00,129.33,129.44,129.29,129.42,30300.0,112.4046,112.5002,112.3699,112.4829,30300.0
2014-09-19 15:10:00,129.41,129.45,129.39,129.42,11900.0,112.4742,112.5089,112.4568,112.4829,11900.0
2014-09-19 15:15:00,129.43,129.44,129.33,129.36,40500.0,112.4916,112.5002,112.4046,112.4307,40500.0
2014-09-19 15:20:00,129.36,129.36,129.27,129.3,32700.0,112.4307,112.4307,112.3525,112.3786,32700.0
2014-09-19 15:25:00,129.29,129.34,129.28,129.31,25500.0,112.3699,112.4133,112.3612,112.3873,25500.0
2014-09-19 15:30:00,129.3,129.31,129.22,129.3,46100.0,112.3786,112.3873,112.309,112.3786,46100.0
2014-09-19 15:35:00,129.3,129.34,129.24,129.27,39000.0,112.3786,112.4133,112.3264,112.3525,39000.0
2014-09-19 15:40:00,129.27,129.35,129.23,129.34,37600.0,112.3525,112.422,112.3177,112.4133,37600.0
2014-09-19 15:45:00,129.35,129.41,129.34,129.36,70900.0,112.422,112.4742,112.4133,112.4307,70900.0
2014-09-19 15:50:00,129.36,129.4,129.31,129.4,99500.0,112.4307,112.4655,112.3873,112.4655,99500.0
2014-09-19 15:55:00,129.39,129.43,129.25,129.32,279900.0,112.4568,112.4916,112.3351,112.396,279900.0
2014-09-22 09:30:00,129.37,129.66,129.23,129.52,104900.0,112.4394,112.6915,112.3177,112.5698,104900.0
2014-09-22 09:35:00,129.43,129.6,129.31,129.31,27000.0,112.4916,112.6393,112.3873,112.3873,27000.0
2014-09-22 09:40:00,129.38,129.46,129.2,129.34,26200.0,112.4481,112.5176,112.2917,112.4133,26200.0
2014-09-22 09:45:00,129.33,129.58,129.25,129.56,26200.0,112.4046,112.6219,112.3351,112.6045,26200.0
2014-09-22 09:50:00,129.55,129.64,129.48,129.59,22000.0,112.5959,112.6741,112.535,112.6306,22000.0
2014-09-22 09:55:00,129.59,129.61,129.47,129.51,24100.0,112.6306,112.648,112.5263,112.5611,24100.0
2014-09-22 10:00:00,129.49,129.66,129.38,129.65,40800.0,112.5437,112.6915,112.4481,112.6828,40800.0
2014-09-22 10:05:00,129.62,129.87,129.61,129.73,64200.0,112.6567,112.874,112.648,112.7523,64200.0
2014-09-22 10:10:00,129.74,129.75,129.59,129.59,24800.0,112.761,112.7697,112.6306,112.6306,24800.0
2014-09-22 10:15:00,129.59,129.61,129.41,129.54,19600.0,112.6306,112.648,112.4742,112.5872,19600.0
2014-09-22 10:20:00,129.5,129.59,129.47,129.57,22200.0,112.5524,112.6306,112.5263,112.6132,22200.0
2014-09-22 10:25:00,129.53,129.59,129.4,129.51,54500.0,112.5785,112.6306,112.4655,112.5611,54500.0
2014-09-22 10:30:00,129.5,129.53,129.26,129.33,42100.0,112.5524,112.5785,112.3438,112.4046,42100.0
2014-09-22 10:35:00,129.35,129.49,129.3,129.49,27900.0,112.422,112.5437,112.3786,112.5437,27900.0
2014-09-22 10:40:00,129.49,129.5,129.42,129.42,32300.0,112.5437,112.5524,112.4829,112.4829,32300.0
2014-09-22 10:45:00,129.48,129.5,129.39,129.39,25200.0,112.535,112.5524,112.4568,112.4568,25200.0
2014-09-22 10:50:00,129.39,129.46,129.27,129.32,29700.0,112.4568,112.5176,112.3525,112.396,29700.0
2014-09-22 10:55:00,129.31,129.34,129.23,129.26,28500.0,112.3873,112.4133,112.3177,112.3438,28500.0
2014-09-22 11:00:00,129.27,129.31,129.21,129.21,37000.0,112.3525,112.3873,112.3003,112.3003,37000.0
2014-09-22 11:05:00,129.2,129.22,129.15,129.18,26100.0,112.2917,112.309,112.2482,112.2743,26100.0
2014-09-22 11:10:00,129.17,129.24,129.13,129.2,27800.0,112.2656,112.3264,112.2308,112.2917,27800.0
2014-09-22 11:15:00,129.19,129.27,129.13,129.23,37500.0,112.283,112.3525,112.2308,112.3177,37500.0
2014-09-22 11:20:00,129.22,129.33,129.22,129.31,11300.0,112.309,112.4046,112.309,112.3873,11300.0
2014-09-22 11:25:00,129.32,129.33,129.2,129.2,10700.0,112.396,112.4046,112.2917,112.2917,10700.0
2014-09-22 11:30:00,129.24,129.24,129.14,129.15,14600.0,112.3264,112.3264,112.2395,112.2482,14600.0
2014-09-22 11:35:00,129.18,129.19,129.02,129.02,27800.0,112.2743,112.283,112.1352,112.1352,27800.0
2014-09-22 11:40:00,129.02,129.04,128.95,129.01,22300.0,112.1352,112.1526,112.0744,112.1265,22300.0
2014-09-22 11:45:00,129.01,129.03,128.8,128.87,30100.0,112.1265,112.1439,111.944,112.0048,30100.0
2014-09-22 11:50:00,128.87,128.94,128.83,128.91,27100.0,112.0048,112.0657,111.9701,112.0396,27100.0
2014-09-22 11:55:00,128.92,128.95,128.87,128.95,14000.0,112.0483,112.0744,112.0048,112.0744,14000.0
2014-09-22 12:00:00,128.94,128.96,128.87,128.89,21200.0,112.0657,112.0831,112.0048,112.0222,21200.0
2014-09-22 12:05:00,128.87,128.94,128.8,128.87,29400.0,112.0048,112.0657,111.944,112.0048,29400.0
2014-09-22 12:10:00,128.87,128.98,128.87,128.96,33200.0,112.0048,112.1004,112.0048,112.0831,33200.0
2014-09-22 12:15:00,128.95,129.05,128.95,129.0,20600.0,112.0744,112.1613,112.0744,112.1178,20600.0
2014-09-22 12:20:00,129.01,129.04,128.97,128.97,14900.0,112.1265,112.1526,112.0918,112.0918,14900.0
2014-09-22 12:25:00,128.96,129.0,128.91,128.94,11800.0,112.0831,112.1178,112.0396,112.0657,11800.0
2014-09-22 12:30:00,128.94,128.95,128.88,128.92,11100.0,112.0657,112.0744,112.0135,112.0483,11100.0
2014-09-22 12:35:00,128.92,128.95,128.86,128.93,15000.0,112.0483,112.0744,111.9962,112.057,15000.0
2014-09-22 12:40:00,128.92,129.03,128.88,129.02,25200.0,112.0483,112.1439,112.0135,112.1352,25200.0
2014-09-22 12:45:00,129.02,129.08,129.01,129.04,14100.0,112.1352,112.1874,112.1265,112.1526,14100.0
2014-09-22 12:50:00,129.03,129.03,128.95,128.99,11000.0,112.1439,112.1439,112.0744,112.1091,11000.0
2014-09-22 12:55:00,129.0,129.0,128.95,128.96,17400.0,112.1178,112.1178,112.0744,112.0831,17400.0
2014-09-22 13:00:00,128.94,128.97,128.81,128.81,34400.0,112.0657,112.0918,111.9527,111.9527,34400.0
2014-09-22 13:05:00,128.8,128.88,128.8,128.81,20900.0,111.944,112.0135,111.944,111.9527,20900.0
2014-09-22 13:10:00,128.8,128.81,128.72,128.74,26800.0,111.944,111.9527,111.8745,111.8919,26800.0
2014-09-22 13:15:00,128.74,128.79,128.68,128.79,13900.0,111.8919,111.9353,111.8397,111.9353,13900.0
2014-09-22 13:20:00,128.8,128.82,128.72,128.76,15200.0,111.944,111.9614,111.8745,111.9092,15200.0
2014-09-22 13:25:00,128.76,128.9,128.75,128.87,27200.0,111.9092,112.0309,111.9005,112.0048,27200.0
2014-09-22 13:30:00,128.9,128.99,128.9,128.94,11800.0,112.0309,112.1091,112.0309,112.0657,11800.0
2014-09-22 13:35:00,128.95,128.96,128.83,128.89,14300.0,112.0744,112.0831,111.9701,112.0222,14300.0
2014-09-22 13:40:00,128.9,128.98,128.89,128.96,21900.0,112.0309,112.1004,112.0222,112.0831,21900.0
2014-09-22 13:45:00,128.95,128.99,128.93,128.98,15600.0,112.0744,112.1091,112.057,112.1004,15600.0
2014-09-22 13:50:00,128.98,129.0,128.92,128.95,16600.0,112.1004,112.1178,112.0483,112.0744,16600.0
2014-09-22 13:55:00,128.95,128.96,128.79,128.82,15800.0,112.0744,112.0831,111.9353,111.9614,15800.0
2014-09-22 14:00:00,128.8,128.85,128.77,128.79,21600.0,111.944,111.9875,111.9179,111.9353,21600.0
2014-09-22 14:05:00,128.79,128.85,128.79,128.82,17500.0,111.9353,111.9875,111.9353,111.9614,17500.0
2014-09-22 14:10:00,128.83,128.88,128.82,128.85,19200.0,111.9701,112.0135,111.9614,111.9875,19200.0
2014-09-22 14:15:00,128.83,128.89,128.79,128.84,17700.0,111.9701,112.0222,111.9353,111.9788,17700.0
2014-09-22 14:20:00,128.81,128.85,128.65,128.65,18200.0,111.9527,111.9875,111.8136,111.8136,18200.0
2014-09-22 14:25:00,128.65,128.67,128.47,128.5,31700.0,111.8136,111.831,111.6572,111.6833,31700.0
2014-09-22 14:30:00,128.52,128.58,128.52,128.56,17400.0,111.7006,111.7528,111.7006,111.7354,17400.0
2014-09-22 14:35:00,128.56,128.57,128.48,128.55,26100.0,111.7354,111.7441,111.6659,111.7267,26100.0
2014-09-22 14:40:00,128.55,128.59,128.51,128.55,21000.0,111.7267,111.7615,111.692,111.7267,21000.0
2014-09-22 14:45:00,128.55,128.67,128.55,128.64,24700.0,111.7267,111.831,111.7267,111.8049,24700.0
2014-09-22 14:50:00,128.64,128.66,128.57,128.59,16000.0,111.8049,111.8223,111.7441,111.7615,16000.0
2014-09-22 14:55:00,128.6,128.64,128.56,128.57,21500.0,111.7702,111.8049,111.7354,111.7441,21500.0
2014-09-22 15:00:00,128.58,128.68,128.57,128.6,29400.0,111.7528,111.8397,111.7441,111.7702,29400.0
2014-09-22 15:05:00,128.6,128.62,128.5,128.54,25800.0,111.7702,111.7876,111.6833,111.718,25800.0
2014-09-22 15:10:00,128.54,128.56,128.47,128.49,31200.0,111.718,111.7354,111.6572,111.6746,31200.0
2014-09-22 15:15:00,128.49,128.52,128.46,128.5,26700.0,111.6746,111.7006,111.6485,111.6833,26700.0
2014-09-22 15:20:00,128.51,128.59,128.5,128.57,41700.0,111.692,111.7615,111.6833,111.7441,41700.0
2014-09-22 15:25:00,128.57,128.64,128.53,128.63,28000.0,111.7441,111.8049,111.7093,111.7963,28000.0
2014-09-22 15:30:00,128.63,128.64,128.58,128.6,56100.0,111.7963,111.8049,111.7528,111.7702,56100.0
2014-09-22 15:35:00,128.6,128.67,128.58,128.64,35600.0,111.7702,111.831,111.7528,111.8049,35600.0
2014-09-22 15:40:00,128.65,128.75,128.65,128.71,45800.0,111.8136,111.9005,111.8136,111.8658,45800.0
2014-09-22 15:45:00,128.71,128.72,128.68,128.69,44400.0,111.8658,111.8745,111.8397,111.8484,44400.0
2014-09-22 15:50:00,128.69,128.7,128.6,128.62,64500.0,111.8484,111.8571,111.7702,111.7876,64500.0
2014-09-22 15:55:00,128.61,128.64,128.57,128.62,138600.0,111.7789,111.8049,111.7441,111.7876,138600.0
2014-09-23 09:30:00,128.28,128.54,127.9,128.0,82600.0,111.4921,111.718,111.1618,111.2487,82600.0
2014-09-23 09:35:00,127.97,128.0,127.65,127.83,39500.0,111.2226,111.2487,110.9445,111.1009,39500.0
2014-09-23 09:40:00,127.87,127.97,127.78,127.89,30700.0,111.1357,111.2226,111.0575,111.1531,30700.0
2014-09-23 09:45:00,127.88,127.98,127.68,127.93,45300.0,111.1444,111.2313,110.9706,111.1879,45300.0
2014-09-23 09:50:00,127.91,127.97,127.79,127.83,24900.0,111.1705,111.2226,111.0662,111.1009,24900.0
2014-09-23 09:55:00,127.82,127.93,127.76,127.78,33600.0,111.0923,111.1879,111.0401,111.0575,33600.0
2014-09-23 10:00:00,127.78,128.0,127.78,127.85,51200.0,111.0575,111.2487,111.0575,111.1183,51200.0
2014-09-23 10:05:00,127.84,127.88,127.71,127.74,45800.0,111.1096,111.1444,110.9967,111.0227,45800.0
2014-09-23 10:10:00,127.75,127.86,127.7,127.85,47200.0,111.0314,111.127,110.988,111.1183,47200.0
2014-09-23 10:15:00,127.83,127.88,127.74,127.83,60300.0,111.1009,111.1444,111.0227,111.1009,60300.0
2014-09-23 10:20:00,127.84,128.03,127.84,127.87,42900.0,111.1096,111.2748,111.1096,111.1357,42900.0
2014-09-23 10:25:00,127.85,127.89,127.76,127.79,30100.0,111.1183,111.1531,111.0401,111.0662,30100.0
2014-09-23 10:30:00,127.79,127.79,127.63,127.65,30700.0,111.0662,111.0662,110.9271,110.9445,30700.0
2014-09-23 10:35:00,127.63,127.69,127.6,127.61,39300.0,110.9271,110.9793,110.901,110.9097,39300.0
2014-09-23 10:40:00,127.62,127.69,127.55,127.65,28600.0,110.9184,110.9793,110.8576,110.9445,28600.0
2014-09-23 10:45:00,127.6,127.63,127.5,127.56,22700.0,110.901,110.9271,110.8141,110.8663,22700.0
2014-09-23 10:50:00,127.56,127.66,127.53,127.58,25000.0,110.8663,110.9532,110.8402,110.8837,25000.0
2014-09-23 10:55:00,127.56,127.56,127.35,127.36,23400.0,110.8663,110.8663,110.6838,110.6925,23400.0
2014-09-23 11:00:00,127.39,127.46,127.36,127.4,18700.0,110.7185,110.7794,110.6925,110.7272,18700.0
2014-09-23 11:05:00,127.39,127.49,127.37,127.46,20800.0,110.7185,110.8054,110.7011,110.7794,20800.0
2014-09-23 11:10:00,127.44,127.44,127.24,127.25,33200.0,110.762,110.762,110.5882,110.5969,33200.0
2014-09-23 11:15:00,127.25,127.3,127.21,127.21,30800.0,110.5969,110.6403,110.5621,110.5621,30800.0
2014-09-23 11:20:00,127.22,127.48,127.22,127.47,31600.0,110.5708,110.7968,110.5708,110.7881,31600.0
2014-09-23 11:25:00,127.46,127.46,127.29,127.33,22200.0,110.7794,110.7794,110.6316,110.6664,22200.0
2014-09-23 11:30:00,127.34,127.38,127.25,127.25,16000.0,110.6751,110.7098,110.5969,110.5969,16000.0
2014-09-23 11:35:00,127.25,127.5,127.25,127.47,31100.0,110.5969,110.8141,110.5969,110.7881,31100.0
2014-09-23 11:40:00,127.49,127.62,127.47,127.62,42300.0,110.8054,110.9184,110.7881,110.9184,42300.0
2014-09-23 11:45:00,127.61,127.66,127.57,127.57,21000.0,110.9097,110.9532,110.875,110.875,21000.0
2014-09-23 11:50:00,127.57,127.58,127.46,127.48,18700.0,110.875,110.8837,110.7794,110.7968,18700.0
2014-09-23 11:55:00,127.48,127.53,127.44,127.53,16600.0,110.7968,110.8402,110.762,110.8402,16600.0
2014-09-23 12:00:00,127.53,127.64,127.53,127.59,21200.0,110.8402,110.9358,110.8402,110.8924,21200.0
2014-09-23 12:05:00,127.59,127.61,127.57,127.57,25200.0,110.8924,110.9097,110.875,110.875,25200.0
2014-09-23 12:10:00,127.6,127.65,127.56,127.65,29000.0,110.901,110.9445,110.8663,110.9445,29000.0
2014-09-23 12:15:00,127.65,127.68,127.5,127.55,57600.0,110.9445,110.9706,110.8141,110.8576,57600.0
2014-09-23 12:20:00,127.52,127.55,127.28,127.29,52600.0,110.8315,110.8576,110.6229,110.6316,52600.0
2014-09-23 12:25:00,127.3,127.31,127.26,127.28,11800.0,110.6403,110.649,110.6055,110.6229,11800.0
2014-09-23 12:30:00,127.3,127.35,127.26,127.29,16400.0,110.6403,110.6838,110.6055,110.6316,16400.0
2014-09-23 12:35:00,127.3,127.41,127.3,127.35,10700.0,110.6403,110.7359,110.6403,110.6838,10700.0
2014-09-23 12:40:00,127.33,127.45,127.32,127.34,15800.0,110.6664,110.7707,110.6577,110.6751,15800.0
2014-09-23 12:45:00,127.33,127.36,127.23,127.25,13300.0,110.6664,110.6925,110.5795,110.5969,13300.0
2014-09-23 12:50:00,127.23,127.29,127.19,127.27,8600.0,110.5795,110.6316,110.5447,110.6142,8600.0
2014-09-23 12:55:00,127.27,127.27,127.18,127.22,15700.0,110.6142,110.6142,110.536,110.5708,15700.0
2014-09-23 13:00:00,127.21,127.26,127.17,127.25,18200.0,110.5621,110.6055,110.5273,110.5969,18200.0
2014-09-23 13:05:00,127.23,127.23,127.07,127.11,15100.0,110.5795,110.5795,110.4404,110.4752,15100.0
2014-09-23 13:10:00,127.1,127.17,127.06,127.14,12200.0,110.4665,110.5273,110.4317,110.5012,12200.0
2014-09-23 13:15:00,127.12,127.19,127.07,127.17,16200.0,110.4839,110.5447,110.4404,110.5273,16200.0
2014-09-23 13:20:00,127.18,127.26,127.18,127.21,14500.0,110.536,110.6055,110.536,110.5621,14500.0
2014-09-23 13:25:00,127.22,127.26,127.17,127.21,13100.0,110.5708,110.6055,110.5273,110.5621,13100.0
2014-09-23 13:30:00,127.23,127.25,127.1,127.2,20200.0,110.5795,110.5969,110.4665,110.5534,20200.0
2014-09-23 13:35:00,127.2,127.22,127.12,127.2,13000.0,110.5534,110.5708,110.4839,110.5534,13000.0
2014-09-23 13:40:00,127.22,127.24,127.15,127.16,9100.0,110.5708,110.5882,110.5099,110.5186,9100.0
2014-09-23 13:45:00,127.15,127.19,127.13,127.18,12600.0,110.5099,110.5447,110.4926,110.536,12600.0
2014-09-23 13:50:00,127.19,127.22,127.13,127.18,12700.0,110.5447,110.5708,110.4926,110.536,12700.0
2014-09-23 13:55:00,127.18,127.2,127.06,127.07,20000.0,110.536,110.5534,110.4317,110.4404,20000.0
2014-09-23 14:00:00,127.06,127.19,127.03,127.16,22400.0,110.4317,110.5447,110.4056,110.5186,22400.0
2014-09-23 14:05:00,127.17,127.2,127.12,127.14,12600.0,110.5273,110.5534,110.4839,110.5012,12600.0
2014-09-23 14:10:00,127.13,127.24,127.12,127.18,12000.0,110.4926,110.5882,110.4839,110.536,12000.0
2014-09-23 14:15:00,127.18,127.25,127.14,127.24,16400.0,110.536,110.5969,110.5012,110.5882,16400.0
2014-09-23 14:20:00,127.25,127.26,127.09,127.09,19600.0,110.5969,110.6055,110.4578,110.4578,19600.0
2014-09-23 14:25:00,127.09,127.17,127.08,127.14,29000.0,110.4578,110.5273,110.4491,110.5012,29000.0
2014-09-23 14:30:00,127.11,127.21,127.11,127.16,42200.0,110.4752,110.5621,110.4752,110.5186,42200.0
2014-09-23 14:35:00,127.17,127.25,127.15,127.21,14200.0,110.5273,110.5969,110.5099,110.5621,14200.0
2014-09-23 14:40:00,127.22,127.23,127.14,127.17,11900.0,110.5708,110.5795,110.5012,110.5273,11900.0
2014-09-23 14:45:00,127.19,127.21,127.13,127.17,20700.0,110.5447,110.5621,110.4926,110.5273,20700.0
2014-09-23 14:50:00,127.19,127.27,127.17,127.2,31500.0,110.5447,110.6142,110.5273,110.5534,31500.0
2014-09-23 14:55:00,127.19,127.34,127.18,127.3,22200.0,110.5447,110.6751,110.536,110.6403,22200.0
2014-09-23 15:00:00,127.29,127.44,127.29,127.37,26500.0,110.6316,110.762,110.6316,110.7011,26500.0
2014-09-23 15:05:00,127.37,127.37,127.25,127.32,28800.0,110.7011,110.7011,110.5969,110.6577,28800.0
2014-09-23 15:10:00,127.3,127.44,127.3,127.43,23800.0,110.6403,110.762,110.6403,110.7533,23800.0
2014-09-23 15:15:00,127.43,127.44,127.38,127.38,20400.0,110.7533,110.762,110.7098,110.7098,20400.0
2014-09-23 15:20:00,127.38,127.47,127.36,127.46,31900.0,110.7098,110.7881,110.6925,110.7794,31900.0
2014-09-23 15:25:00,127.47,127.65,127.46,127.63,44700.0,110.7881,110.9445,110.7794,110.9271,44700.0
2014-09-23 15:30:00,127.64,127.67,127.53,127.65,34500.0,110.9358,110.9619,110.8402,110.9445,34500.0
2014-09-23 15:35:00,127.66,127.81,127.65,127.79,50900.0,110.9532,111.0836,110.9445,111.0662,50900.0
2014-09-23 15:40:00,127.78,127.79,127.7,127.74,46600.0,111.0575,111.0662,110.988,111.0227,46600.0
2014-09-23 15:45:00,127.73,127.73,127.61,127.66,45000.0,111.014,111.014,110.9097,110.9532,45000.0
2014-09-23 15:50:00,127.65,127.67,127.49,127.56,59800.0,110.9445,110.9619,110.8054,110.8663,59800.0
2014-09-23 15:55:00,127.56,127.57,127.4,127.42,138700.0,110.8663,110.875,110.7272,110.7446,138700.0
2014-09-24 09:30:00,127.46,127.84,127.32,127.84,81000.0,110.7794,111.1096,110.6577,111.1096,81000.0
2014-09-24 09:35:00,127.84,127.98,127.73,127.75,32000.0,111.1096,111.2313,111.014,111.0314,32000.0
2014-09-24 09:40:00,127.74,127.81,127.55,127.57,16200.0,111.0227,111.0836,110.8576,110.875,16200.0
2014-09-24 09:45:00,127.52,127.61,127.43,127.46,20600.0,110.8315,110.9097,110.7533,110.7794,20600.0
2014-09-24 09:50:00,127.5,127.81,127.5,127.77,29300.0,110.8141,111.0836,110.8141,111.0488,29300.0
2014-09-24 09:55:00,127.76,127.91,127.72,127.73,18600.0,111.0401,111.1705,111.0053,111.014,18600.0
2014-09-24 10:00:00,127.76,127.89,127.62,127.71,34700.0,111.0401,111.1531,110.9184,110.9967,34700.0
2014-09-24 10:05:00,127.68,127.73,127.38,127.41,25000.0,110.9706,111.014,110.7098,110.7359,25000.0
2014-09-24 10:10:00,127.43,127.49,127.3,127.45,30300.0,110.7533,110.8054,110.6403,110.7707,30300.0
2014-09-24 10:15:00,127.45,127.5,127.33,127.33,26300.0,110.7707,110.8141,110.6664,110.6664,26300.0
2014-09-24 10:20:00,127.35,127.43,127.23,127.36,32600.0,110.6838,110.7533,110.5795,110.6925,32600.0
2014-09-24 10:25:00,127.33,127.54,127.33,127.45,27400.0,110.6664,110.8489,110.6664,110.7707,27400.0
2014-09-24 10:30:00,127.44,127.51,127.34,127.49,22300.0,110.762,110.8228,110.6751,110.8054,22300.0
2014-09-24 10:35:00,127.51,127.61,127.5,127.59,14300.0,110.8228,110.9097,110.8141,110.8924,14300.0
2014-09-24 10:40:00,127.57,127.74,127.57,127.74,13500.0,110.875,111.0227,110.875,111.0227,13500.0
2014-09-24 10:45:00,127.68,127.76,127.66,127.74,24400.0,110.9706,111.0401,110.9532,111.0227,24400.0
2014-09-24 10:50:00,127.74,127.83,127.71,127.77,19800.0,111.0227,111.1009,110.9967,111.0488,19800.0
2014-09-24 10:55:00,127.76,127.82,127.7,127.76,18100.0,111.0401,111.0923,110.988,111.0401,18100.0
2014-09-24 11:00:00,127.77,127.84,127.67,127.82,15900.0,111.0488,111.1096,110.9619,111.0923,15900.0
2014-09-24 11:05:00,127.8,127.91,127.7,127.91,32200.0,111.0749,111.1705,110.988,111.1705,32200.0
2014-09-24 11:10:00,127.93,128.03,127.92,128.01,20100.0,111.1879,111.2748,111.1792,111.2574,20100.0
2014-09-24 11:15:00,127.99,128.04,127.91,128.0,15900.0,111.24,111.2835,111.1705,111.2487,15900.0
2014-09-24 11:20:00,128.0,128.24,128.0,128.12,28100.0,111.2487,111.4573,111.2487,111.353,28100.0
2014-09-24 11:25:00,128.09,128.26,128.09,128.26,18700.0,111.3269,111.4747,111.3269,111.4747,18700.0
2014-09-24 11:30:00,128.25,128.28,128.18,128.21,40700.0,111.466,111.4921,111.4051,111.4312,40700.0
2014-09-24 11:35:00,128.2,128.28,128.17,128.21,13600.0,111.4225,111.4921,111.3965,111.4312,13600.0
2014-09-24 11:40:00,128.2,128.6,128.15,128.52,136600.0,111.4225,111.7702,111.3791,111.7006,136600.0
2014-09-24 11:45:00,128.52,128.55,128.39,128.4,30900.0,111.7006,111.7267,111.5877,111.5964,30900.0
2014-09-24 11:50:00,128.41,128.45,128.35,128.45,16100.0,111.605,111.6398,111.5529,111.6398,16100.0
2014-09-24 11:55:00,128.45,128.59,128.41,128.49,28600.0,111.6398,111.7615,111.605,111.6746,28600.0
2014-09-24 12:00:00,128.49,128.57,128.44,128.56,20400.0,111.6746,111.7441,111.6311,111.7354,20400.0
2014-09-24 12:05:00,128.56,128.59,128.5,128.5,15500.0,111.7354,111.7615,111.6833,111.6833,15500.0
2014-09-24 12:10:00,128.52,128.54,128.46,128.52,13100.0,111.7006,111.718,111.6485,111.7006,13100.0
2014-09-24 12:15:00,128.53,128.53,128.35,128.37,18700.0,111.7093,111.7093,111.5529,111.5703,18700.0
2014-09-24 12:20:00,128.36,128.38,128.26,128.35,35500.0,111.5616,111.579,111.4747,111.5529,35500.0
2014-09-24 12:25:00,128.34,128.36,128.32,128.34,14300.0,111.5442,111.5616,111.5268,111.5442,14300.0
2014-09-24 12:30:00,128.33,128.38,128.3,128.32,14800.0,111.5355,111.579,111.5094,111.5268,14800.0
2014-09-24 12:35:00,128.31,128.32,128.28,128.29,14000.0,111.5181,111.5268,111.4921,111.5007,14000.0
2014-09-24 12:40:00,128.29,128.39,128.27,128.39,13500.0,111.5007,111.5877,111.4834,111.5877,13500.0
2014-09-24 12:45:00,128.38,128.39,128.31,128.35,14700.0,111.579,111.5877,111.5181,111.5529,14700.0
2014-09-24 12:50:00,128.35,128.37,128.3,128.36,14500.0,111.5529,111.5703,111.5094,111.5616,14500.0
2014-09-24 12:55:00,128.37,128.4,128.33,128.39,14800.0,111.5703,111.5964,111.5355,111.5877,14800.0
2014-09-24 13:00:00,128.39,128.49,128.39,128.48,15900.0,111.5877,111.6746,111.5877,111.6659,15900.0
2014-09-24 13:05:00,128.46,128.46,128.38,128.45,7900.0,111.6485,111.6485,111.579,111.6398,7900.0
2014-09-24 13:10:00,128.45,128.48,128.41,128.46,11300.0,111.6398,111.6659,111.605,111.6485,11300.0
2014-09-24 13:15:00,128.46,128.53,128.4,128.51,33500.0,111.6485,111.7093,111.5964,111.692,33500.0
2014-09-24 13:20:00,128.49,128.55,128.42,128.49,9100.0,111.6746,111.7267,111.6137,111.6746,9100.0
2014-09-24 13:25:00,128.49,128.49,128.45,128.48,8200.0,111.6746,111.6746,111.6398,111.6659,8200.0
2014-09-24 13:30:00,128.47,128.54,128.46,128.51,10000.0,111.6572,111.718,111.6485,111.692,10000.0
2014-09-24 13:35:00,128.5,128.54,128.49,128.52,12600.0,111.6833,111.718,111.6746,111.7006,12600.0
2014-09-24 13:40:00,128.53,128.56,128.48,128.55,15100.0,111.7093,111.7354,111.6659,111.7267,15100.0
2014-09-24 13:45:00,128.54,128.58,128.52,128.56,12500.0,111.718,111.7528,111.7006,111.7354,12500.0
2014-09-24 13:50:00,128.57,128.66,128.54,128.66,25000.0,111.7441,111.8223,111.718,111.8223,25000.0
2014-09-24 13:55:00,128.65,128.67,128.62,128.66,16400.0,111.8136,111.831,111.7876,111.8223,16400.0
2014-09-24 14:00:00,128.66,128.67,128.62,128.63,9900.0,111.8223,111.831,111.7876,111.7963,9900.0
2014-09-24 14:05:00,128.62,128.64,128.53,128.53,20200.0,111.7876,111.8049,111.7093,111.7093,20200.0
2014-09-24 14:10:00,128.55,128.55,128.48,128.49,13500.0,111.7267,111.7267,111.6659,111.6746,13500.0
2014-09-24 14:15:00,128.48,128.52,128.45,128.49,12900.0,111.6659,111.7006,111.6398,111.6746,12900.0
2014-09-24 14:20:00,128.49,128.49,128.38,128.41,17800.0,111.6746,111.6746,111.579,111.605,17800.0
2014-09-24 14:25:00,128.42,128.65,128.41,128.63,28200.0,111.6137,111.8136,111.605,111.7963,28200.0
2014-09-24 14:30:00,128.62,128.62,128.54,128.58,10200.0,111.7876,111.7876,111.718,111.7528,10200.0
2014-09-24 14:35:00,128.58,128.65,128.55,128.63,14300.0,111.7528,111.8136,111.7267,111.7963,14300.0
2014-09-24 14:40:00,128.63,128.64,128.56,128.57,9900.0,111.7963,111.8049,111.7354,111.7441,9900.0
2014-09-24 14:45:00,128.55,128.65,128.54,128.65,23300.0,111.7267,111.8136,111.718,111.8136,23300.0
2014-09-24 14:50:00,128.67,128.75,128.65,128.7,19400.0,111.831,111.9005,111.8136,111.8571,19400.0
2014-09-24 14:55:00,128.71,128.73,128.63,128.67,21200.0,111.8658,111.8832,111.7963,111.831,21200.0
2014-09-24 15:00:00,128.67,128.73,128.63,128.71,21300.0,111.831,111.8832,111.7963,111.8658,21300.0
2014-09-24 15:05:00,128.72,128.77,128.71,128.77,23100.0,111.8745,111.9179,111.8658,111.9179,23100.0
2014-09-24 15:10:00,128.78,128.8,128.69,128.71,39200.0,111.9266,111.944,111.8484,111.8658,39200.0
2014-09-24 15:15:00,128.71,128.74,128.64,128.74,30600.0,111.8658,111.8919,111.8049,111.8919,30600.0
2014-09-24 15:20:00,128.73,128.74,128.62,128.64,29000.0,111.8832,111.8919,111.7876,111.8049,29000.0
2014-09-24 15:25:00,128.64,128.7,128.61,128.64,20100.0,111.8049,111.8571,111.7789,111.8049,20100.0
2014-09-24 15:30:00,128.63,128.69,128.63,128.67,23900.0,111.7963,111.8484,111.7963,111.831,23900.0
2014-09-24 15:35:00,128.69,128.74,128.63,128.74,30600.0,111.8484,111.8919,111.7963,111.8919,30600.0
2014-09-24 15:40:00,128.73,128.77,128.71,128.74,37700.0,111.8832,111.9179,111.8658,111.8919,37700.0
2014-09-24 15:45:00,128.73,128.75,128.64,128.74,69800.0,111.8832,111.9005,111.8049,111.8919,69800.0
2014-09-24 15:50:00,128.73,128.76,128.68,128.72,71300.0,111.8832,111.9092,111.8397,111.8745,71300.0
2014-09-24 15:55:00,128.71,128.79,128.66,128.68,190200.0,111.8658,111.9353,111.8223,111.8397,190200.0
2014-09-25 09:30:00,128.31,128.49,128.06,128.34,70400.0,111.5181,111.6746,111.3008,111.5442,70400.0
2014-09-25 09:35:00,128.28,128.38,127.9,128.0,32600.0,111.4921,111.579,111.1618,111.2487,32600.0
2014-09-25 09:40:00,127.99,127.99,127.67,127.74,12200.0,111.24,111.24,110.9619,111.0227,12200.0
2014-09-25 09:45:00,127.74,127.97,127.73,127.94,51600.0,111.0227,111.2226,111.014,111.1966,51600.0
2014-09-25 09:50:00,127.96,127.97,127.68,127.76,95800.0,111.2139,111.2226,110.9706,111.0401,95800.0
2014-09-25 09:55:00,127.72,127.83,127.58,127.62,75300.0,111.0053,111.1009,110.8837,110.9184,75300.0
2014-09-25 10:00:00,127.6,127.64,127.47,127.53,29600.0,110.901,110.9358,110.7881,110.8402,29600.0
2014-09-25 10:05:00,127.53,127.78,127.53,127.76,15600.0,110.8402,111.0575,110.8402,111.0401,15600.0
2014-09-25 10:10:00,127.74,127.74,127.48,127.52,43500.0,111.0227,111.0227,110.7968,110.8315,43500.0
2014-09-25 10:15:00,127.55,127.63,127.48,127.54,30000.0,110.8576,110.9271,110.7968,110.8489,30000.0
2014-09-25 10:20:00,127.54,127.58,127.41,127.43,32300.0,110.8489,110.8837,110.7359,110.7533,32300.0
2014-09-25 10:25:00,127.47,127.6,127.43,127.58,30800.0,110.7881,110.901,110.7533,110.8837,30800.0
2014-09-25 10:30:00,127.5,127.55,127.36,127.45,21300.0,110.8141,110.8576,110.6925,110.7707,21300.0
2014-09-25 10:35:00,127.44,127.5,127.37,127.4,15500.0,110.762,110.8141,110.7011,110.7272,15500.0
2014-09-25 10:40:00,127.37,127.38,127.15,127.19,27700.0,110.7011,110.7098,110.5099,110.5447,27700.0
2014-09-25 10:45:00,127.14,127.17,127.01,127.15,35800.0,110.5012,110.5273,110.3883,110.5099,35800.0
2014-09-25 10:50:00,127.12,127.24,127.08,127.2,29900.0,110.4839,110.5882,110.4491,110.5534,29900.0
2014-09-25 10:55:00,127.2,127.29,127.13,127.25,37500.0,110.5534,110.6316,110.4926,110.5969,37500.0
2014-09-25 11:00:00,127.22,127.29,127.21,127.27,32900.0,110.5708,110.6316,110.5621,110.6142,32900.0
2014-09-25 11:05:00,127.25,127.38,127.15,127.35,31900.0,110.5969,110.7098,110.5099,110.6838,31900.0
2014-09-25 11:10:00,127.34,127.45,127.29,127.38,25200.0,110.6751,110.7707,110.6316,110.7098,25200.0
2014-09-25 11:15:00,127.35,127.41,127.29,127.36,15600.0,110.6838,110.7359,110.6316,110.6925,15600.0
2014-09-25 11:20:00,127.34,127.49,127.29,127.49,23400.0,110.6751,110.8054,110.6316,110.8054,23400.0
2014-09-25 11:25:00,127.49,127.62,127.44,127.6,13900.0,110.8054,110.9184,110.762,110.901,13900.0
2014-09-25 11:30:00,127.59,127.6,127.47,127.49,21800.0,110.8924,110.901,110.7881,110.8054,21800.0
2014-09-25 11:35:00,127.52,127.62,127.51,127.54,12700.0,110.8315,110.9184,110.8228,110.8489,12700.0
2014-09-25 11:40:00,127.52,127.53,127.4,127.5,19600.0,110.8315,110.8402,110.7272,110.8141,19600.0
2014-09-25 11:45:00,127.48,127.53,127.3,127.32,19300.0,110.7968,110.8402,110.6403,110.6577,19300.0
2014-09-25 11:50:00,127.32,127.39,127.27,127.36,12500.0,110.6577,110.7185,110.6142,110.6925,12500.0
2014-09-25 11:55:00,127.34,127.34,127.25,127.25,13800.0,110.6751,110.6751,110.5969,110.5969,13800.0
2014-09-25 12:00:00,127.25,127.31,127.25,127.3,15600.0,110.5969,110.649,110.5969,110.6403,15600.0
2014-09-25 12:05:00,127.27,127.34,127.21,127.26,14700.0,110.6142,110.6751,110.5621,110.6055,14700.0
2014-09-25 12:10:00,127.27,127.34,127.26,127.27,14800.0,110.6142,110.6751,110.6055,110.6142,14800.0
2014-09-25 12:15:00,127.28,127.33,127.25,127.3,20200.0,110.6229,110.6664,110.5969,110.6403,20200.0
2014-09-25 12:20:00,127.29,127.29,127.15,127.19,27200.0,110.6316,110.6316,110.5099,110.5447,27200.0
2014-09-25 12:25:00,127.19,127.19,127.05,127.08,23200.0,110.5447,110.5447,110.423,110.4491,23200.0
2014-09-25 12:30:00,127.06,127.2,127.04,127.15,23900.0,110.4317,110.5534,110.4143,110.5099,23900.0
2014-09-25 12:35:00,127.14,127.32,127.14,127.3,19000.0,110.5012,110.6577,110.5012,110.6403,19000.0
2014-09-25 12:40:00,127.3,127.35,127.23,127.3,16400.0,110.6403,110.6838,110.5795,110.6403,16400.0
2014-09-25 12:45:00,127.29,127.35,127.27,127.3,28900.0,110.6316,110.6838,110.6142,110.6403,28900.0
2014-09-25 12:50:00,127.3,127.32,127.21,127.27,29600.0,110.6403,110.6577,110.5621,110.6142,29600.0
2014-09-25 12:55:00,127.29,127.29,127.2,127.25,15300.0,110.6316,110.6316,110.5534,110.5969,15300.0
2014-09-25 13:00:00,127.24,127.34,127.14,127.18,20200.0,110.5882,110.6751,110.5012,110.536,20200.0
2014-09-25 13:05:00,127.14,127.26,127.13,127.21,11100.0,110.5012,110.6055,110.4926,110.5621,11100.0
2014-09-25 13:10:00,127.21,127.26,127.17,127.17,14300.0,110.5621,110.6055,110.5273,110.5273,14300.0
2014-09-25 13:15:00,127.2,127.33,127.15,127.33,19000.0,110.5534,110.6664,110.5099,110.6664,19000.0
2014-09-25 13:20:00,127.32,127.43,127.32,127.38,29800.0,110.6577,110.7533,110.6577,110.7098,29800.0
2014-09-25 13:25:00,127.39,127.46,127.38,127.45,12000.0,110.7185,110.7794,110.7098,110.7707,12000.0
2014-09-25 13:30:00,127.45,127.45,127.37,127.4,13700.0,110.7707,110.7707,110.7011,110.7272,13700.0
2014-09-25 13:35:00,127.39,127.44,127.36,127.42,21300.0,110.7185,110.762,110.6925,110.7446,21300.0
2014-09-25 13:40:00,127.41,127.43,127.37,127.39,10100.0,110.7359,110.7533,110.7011,110.7185,10100.0
2014-09-25 13:45:00,127.35,127.36,127.25,127.33,17900.0,110.6838,110.6925,110.5969,110.6664,17900.0
2014-09-25 13:50:00,127.33,127.36,127.13,127.17,21100.0,110.6664,110.6925,110.4926,110.5273,21100.0
2014-09-25 13:55:00,127.19,127.29,127.14,127.2,12200.0,110.5447,110.6316,110.5012,110.5534,12200.0
2014-09-25 14:00:00,127.16,127.23,127.13,127.21,18000.0,110.5186,110.5795,110.4926,110.5621,18000.0
2014-09-25 14:05:00,127.2,127.28,127.2,127.22,19200.0,110.5534,110.6229,110.5534,110.5708,19200.0
2014-09-25 14:10:00,127.22,127.3,127.19,127.29,18900.0,110.5708,110.6403,110.5447,110.6316,18900.0
2014-09-25 14:15:00,127.3,127.33,127.19,127.33,29600.0,110.6403,110.6664,110.5447,110.6664,29600.0
2014-09-25 14:20:00,127.29,127.34,127.25,127.25,20900.0,110.6316,110.6751,110.5969,110.5969,20900.0
2014-09-25 14:25:00,127.26,127.31,127.17,127.29,19500.0,110.6055,110.649,110.5273,110.6316,19500.0
2014-09-25 14:30:00,127.31,127.31,127.21,127.26,15200.0,110.649,110.649,110.5621,110.6055,15200.0
2014-09-25 14:35:00,127.26,127.34,127.25,127.34,13100.0,110.6055,110.6751,110.5969,110.6751,13100.0
2014-09-25 14:40:00,127.33,127.33,127.26,127.26,13300.0,110.6664,110.6664,110.6055,110.6055,13300.0
2014-09-25 14:45:00,127.27,127.42,127.26,127.41,21800.0,110.6142,110.7446,110.6055,110.7359,21800.0
2014-09-25 14:50:00,127.42,127.45,127.34,127.43,24800.0,110.7446,110.7707,110.6751,110.7533,24800.0
2014-09-25 14:55:00,127.42,127.43,127.29,127.34,18600.0,110.7446,110.7533,110.6316,110.6751,18600.0
2014-09-25 15:00:00,127.34,127.38,127.2,127.27,24700.0,110.6751,110.7098,110.5534,110.6142,24700.0
2014-09-25 15:05:00,127.27,127.33,127.26,127.31,15500.0,110.6142,110.6664,110.6055,110.649,15500.0
2014-09-25 15:10:00,127.32,127.32,127.2,127.26,31800.0,110.6577,110.6577,110.5534,110.6055,31800.0
2014-09-25 15:15:00,127.26,127.34,127.24,127.25,22300.0,110.6055,110.6751,110.5882,110.5969,22300.0
2014-09-25 15:20:00,127.26,127.26,127.13,127.15,22700.0,110.6055,110.6055,110.4926,110.5099,22700.0
2014-09-25 15:25:00,127.15,127.17,127.08,127.16,26400.0,110.5099,110.5273,110.4491,110.5186,26400.0
2014-09-25 15:30:00,127.16,127.26,127.14,127.25,32800.0,110.5186,110.6055,110.5012,110.5969,32800.0
2014-09-25 15:35:00,127.24,127.42,127.23,127.42,32500.0,110.5882,110.7446,110.5795,110.7446,32500.0
2014-09-25 15:40:00,127.41,127.49,127.35,127.48,35000.0,110.7359,110.8054,110.6838,110.7968,35000.0
2014-09-25 15:45:00,127.49,127.49,127.35,127.43,52900.0,110.8054,110.8054,110.6838,110.7533,52900.0
2014-09-25 15:50:00,127.44,127.48,127.37,127.37,63500.0,110.762,110.7968,110.7011,110.7011,63500.0
2014-09-25 15:55:00,127.36,127.4,127.18,127.2,151700.0,110.6925,110.7272,110.536,110.5534,151700.0
2014-09-26 09:30:00,127.19,127.5,127.17,127.47,46300.0,110.5447,110.8141,110.5273,110.7881,46300.0
2014-09-26 09:35:00,127.38,127.38,127.08,127.16,17500.0,110.7098,110.7098,110.4491,110.5186,17500.0
2014-09-26 09:40:00,127.18,127.27,127.11,127.23,26300.0,110.536,110.6142,110.4752,110.5795,26300.0
2014-09-26 09:45:00,127.18,127.4,127.15,127.38,17700.0,110.536,110.7272,110.5099,110.7098,17700.0
2014-09-26 09:50:00,127.39,127.58,127.3,127.43,15400.0,110.7185,110.8837,110.6403,110.7533,15400.0
2014-09-26 09:55:00,127.43,127.6,127.28,127.44,26700.0,110.7533,110.901,110.6229,110.762,26700.0
2014-09-26 10:00:00,127.46,127.84,127.44,127.79,20700.0,110.7794,111.1096,110.762,111.0662,20700.0
2014-09-26 10:05:00,127.82,127.89,127.72,127.78,26700.0,111.0923,111.1531,111.0053,111.0575,26700.0
2014-09-26 10:10:00,127.8,127.83,127.5,127.5,14600.0,111.0749,111.1009,110.8141,110.8141,14600.0
2014-09-26 10:15:00,127.51,127.51,127.26,127.38,21100.0,110.8228,110.8228,110.6055,110.7098,21100.0
2014-09-26 10:20:00,127.36,127.47,127.36,127.47,10100.0,110.6925,110.7881,110.6925,110.7881,10100.0
2014-09-26 10:25:00,127.44,127.56,127.32,127.32,10900.0,110.762,110.8663,110.6577,110.6577,10900.0
2014-09-26 10:30:00,127.27,127.49,127.19,127.47,14400.0,110.6142,110.8054,110.5447,110.7881,14400.0
2014-09-26 10:35:00,127.46,127.48,127.34,127.36,9600.0,110.7794,110.7968,110.6751,110.6925,9600.0
2014-09-26 10:40:00,127.37,127.47,127.35,127.42,11400.0,110.7011,110.7881,110.6838,110.7446,11400.0
2014-09-26 10:45:00,127.47,127.47,127.24,127.32,10800.0,110.7881,110.7881,110.5882,110.6577,10800.0
2014-09-26 10:50:00,127.31,127.36,127.2,127.22,26800.0,110.649,110.6925,110.5534,110.5708,26800.0
2014-09-26 10:55:00,127.19,127.24,126.96,127.15,134700.0,110.5447,110.5882,110.3448,110.5099,134700.0
2014-09-26 11:00:00,127.15,127.53,127.15,127.39,60200.0,110.5099,110.8402,110.5099,110.7185,60200.0
2014-09-26 11:05:00,127.39,127.55,127.34,127.5,19200.0,110.7185,110.8576,110.6751,110.8141,19200.0
2014-09-26 11:10:00,127.49,127.53,127.43,127.48,18700.0,110.8054,110.8402,110.7533,110.7968,18700.0
2014-09-26 11:15:00,127.5,127.66,127.48,127.53,30500.0,110.8141,110.9532,110.7968,110.8402,30500.0
2014-09-26 11:20:00,127.49,127.54,127.43,127.53,19200.0,110.8054,110.8489,110.7533,110.8402,19200.0
2014-09-26 11:25:00,127.55,127.69,127.54,127.59,15600.0,110.8576,110.9793,110.8489,110.8924,15600.0
2014-09-26 11:30:00,127.6,127.6,127.5,127.5,15500.0,110.901,110.901,110.8141,110.8141,15500.0
2014-09-26 11:35:00,127.51,127.58,127.43,127.55,32100.0,110.8228,110.8837,110.7533,110.8576,32100.0
2014-09-26 11:40:00,127.54,127.6,127.47,127.57,8700.0,110.8489,110.901,110.7881,110.875,8700.0
2014-09-26 11:45:00,127.56,127.61,127.51,127.61,13800.0,110.8663,110.9097,110.8228,110.9097,13800.0
2014-09-26 11:50:00,127.58,127.72,127.56,127.72,12700.0,110.8837,111.0053,110.8663,111.0053,12700.0
2014-09-26 11:55:00,127.71,127.81,127.71,127.81,10900.0,110.9967,111.0836,110.9967,111.0836,10900.0
2014-09-26 12:00:00,127.78,127.8,127.73,127.78,12600.0,111.0575,111.0749,111.014,111.0575,12600.0
2014-09-26 12:05:00,127.76,127.79,127.71,127.77,8200.0,111.0401,111.0662,110.9967,111.0488,8200.0
2014-09-26 12:10:00,127.76,127.79,127.72,127.77,7700.0,111.0401,111.0662,111.0053,111.0488,7700.0
2014-09-26 12:15:00,127.77,127.93,127.76,127.88,15200.0,111.0488,111.1879,111.0401,111.1444,15200.0
2014-09-26 12:20:00,127.87,127.94,127.85,127.86,16000.0,111.1357,111.1966,111.1183,111.127,16000.0
2014-09-26 12:25:00,127.86,127.89,127.81,127.85,13700.0,111.127,111.1531,111.0836,111.1183,13700.0
2014-09-26 12:30:00,127.85,127.87,127.81,127.82,12000.0,111.1183,111.1357,111.0836,111.0923,12000.0
2014-09-26 12:35:00,127.83,127.9,127.82,127.88,11200.0,111.1009,111.1618,111.0923,111.1444,11200.0
2014-09-26 12:40:00,127.87,127.9,127.85,127.85,6100.0,111.1357,111.1618,111.1183,111.1183,6100.0
2014-09-26 12:45:00,127.85,127.91,127.85,127.91,9500.0,111.1183,111.1705,111.1183,111.1705,9500.0
2014-09-26 12:50:00,127.91,127.93,127.87,127.92,11000.0,111.1705,111.1879,111.1357,111.1792,11000.0
2014-09-26 12:55:00,127.93,127.99,127.92,127.99,40600.0,111.1879,111.24,111.1792,111.24,40600.0
2014-09-26 13:00:00,128.0,128.0,127.94,127.97,17600.0,111.2487,111.2487,111.1966,111.2226,17600.0
2014-09-26 13:05:00,127.96,127.97,127.89,127.95,16900.0,111.2139,111.2226,111.1531,111.2052,16900.0
2014-09-26 13:10:00,127.96,128.05,127.96,128.04,12800.0,111.2139,111.2922,111.2139,111.2835,12800.0
2014-09-26 13:15:00,128.06,128.21,128.06,128.21,20100.0,111.3008,111.4312,111.3008,111.4312,20100.0
2014-09-26 13:20:00,128.19,128.25,128.14,128.2,21500.0,111.4138,111.466,111.3704,111.4225,21500.0
2014-09-26 13:25:00,128.2,128.21,128.08,128.08,9600.0,111.4225,111.4312,111.3182,111.3182,9600.0
2014-09-26 13:30:00,128.1,128.12,128.06,128.1,6900.0,111.3356,111.353,111.3008,111.3356,6900.0
2014-09-26 13:35:00,128.09,128.1,128.05,128.06,11000.0,111.3269,111.3356,111.2922,111.3008,11000.0
2014-09-26 13:40:00,128.08,128.09,127.99,127.99,20000.0,111.3182,111.3269,111.24,111.24,20000.0
2014-09-26 13:45:00,127.99,128.05,127.98,128.05,10900.0,111.24,111.2922,111.2313,111.2922,10900.0
2014-09-26 13:50:00,128.03,128.08,128.02,128.03,12800.0,111.2748,111.3182,111.2661,111.2748,12800.0
2014-09-26 13:55:00,128.03,128.13,127.98,128.12,27700.0,111.2748,111.3617,111.2313,111.353,27700.0
2014-09-26 14:00:00,128.09,128.31,128.09,128.28,26800.0,111.3269,111.5181,111.3269,111.4921,26800.0
2014-09-26 14:05:00,128.28,128.5,128.28,128.48,26000.0,111.4921,111.6833,111.4921,111.6659,26000.0
2014-09-26 14:10:00,128.47,128.54,128.47,128.54,10900.0,111.6572,111.718,111.6572,111.718,10900.0
2014-09-26 14:15:00,128.53,128.85,128.52,128.81,37200.0,111.7093,111.9875,111.7006,111.9527,37200.0
2014-09-26 14:20:00,128.82,128.86,128.74,128.85,18100.0,111.9614,111.9962,111.8919,111.9875,18100.0
2014-09-26 14:25:00,128.85,128.87,128.71,128.72,14500.0,111.9875,112.0048,111.8658,111.8745,14500.0
2014-09-26 14:30:00,128.71,128.82,128.69,128.78,21100.0,111.8658,111.9614,111.8484,111.9266,21100.0
2014-09-26 14:35:00,128.8,128.99,128.79,128.96,28900.0,111.944,112.1091,111.9353,112.0831,28900.0
2014-09-26 14:40:00,128.99,129.0,128.9,128.97,29100.0,112.1091,112.1178,112.0309,112.0918,29100.0
2014-09-26 14:45:00,128.97,128.99,128.88,128.88,30500.0,112.0918,112.1091,112.0135,112.0135,30500.0
2014-09-26 14:50:00,128.88,128.91,128.81,128.85,13600.0,112.0135,112.0396,111.9527,111.9875,13600.0
2014-09-26 14:55:00,128.85,128.87,128.78,128.84,23900.0,111.9875,112.0048,111.9266,111.9788,23900.0
2014-09-26 15:00:00,128.83,128.88,128.8,128.88,16000.0,111.9701,112.0135,111.944,112.0135,16000.0
2014-09-26 15:05:00,128.87,128.95,128.87,128.93,13600.0,112.0048,112.0744,112.0048,112.057,13600.0
2014-09-26 15:10:00,128.93,128.96,128.9,128.94,14400.0,112.057,112.0831,112.0309,112.0657,14400.0
2014-09-26 15:15:00,128.93,128.93,128.81,128.83,30300.0,112.057,112.057,111.9527,111.9701,30300.0
2014-09-26 15:20:00,128.83,128.85,128.75,128.76,18700.0,111.9701,111.9875,111.9005,111.9092,18700.0
2014-09-26 15:25:00,128.75,128.87,128.74,128.86,33700.0,111.9005,112.0048,111.8919,111.9962,33700.0
2014-09-26 15:30:00,128.85,128.85,128.66,128.69,43700.0,111.9875,111.9875,111.8223,111.8484,43700.0
2014-09-26 15:35:00,128.7,128.76,128.65,128.74,31300.0,111.8571,111.9092,111.8136,111.8919,31300.0
2014-09-26 15:40:00,128.75,128.81,128.73,128.81,21900.0,111.9005,111.9527,111.8832,111.9527,21900.0
2014-09-26 15:45:00,128.8,128.8,128.68,128.73,60700.0,111.944,111.944,111.8397,111.8832,60700.0
2014-09-26 15:50:00,128.73,128.79,128.7,128.75,94200.0,111.8832,111.9353,111.8571,111.9005,94200.0
2014-09-26 15:55:00,128.75,128.82,128.68,128.68,173000.0,111.9005,111.9614,111.8397,111.8397,173000.0
2014-09-29 09:30:00,127.21,127.9,127.0,127.34,98700.0,110.5621,111.1618,110.3796,110.6751,98700.0
2014-09-29 09:35:00,127.32,127.79,127.31,127.78,35000.0,110.6577,111.0662,110.649,111.0575,35000.0
2014-09-29 09:40:00,127.78,128.09,127.71,128.02,82400.0,111.0575,111.3269,110.9967,111.2661,82400.0
2014-09-29 09:45:00,128.02,128.06,127.84,127.85,46100.0,111.2661,111.3008,111.1096,111.1183,46100.0
2014-09-29 09:50:00,127.89,128.0,127.66,127.94,111900.0,111.1531,111.2487,110.9532,111.1966,111900.0
2014-09-29 09:55:00,127.95,128.1,127.92,128.07,57700.0,111.2052,111.3356,111.1792,111.3095,57700.0
2014-09-29 10:00:00,128.04,128.06,127.95,128.05,38700.0,111.2835,111.3008,111.2052,111.2922,38700.0
2014-09-29 10:05:00,128.06,128.09,127.93,127.99,39700.0,111.3008,111.3269,111.1879,111.24,39700.0
2014-09-29 10:10:00,128.0,128.22,127.99,128.17,66800.0,111.2487,111.4399,111.24,111.3965,66800.0
2014-09-29 10:15:00,128.15,128.19,128.03,128.09,65800.0,111.3791,111.4138,111.2748,111.3269,65800.0
2014-09-29 10:20:00,128.06,128.18,128.02,128.09,32600.0,111.3008,111.4051,111.2661,111.3269,32600.0
2014-09-29 10:25:00,128.08,128.2,128.07,128.2,46400.0,111.3182,111.4225,111.3095,111.4225,46400.0
2014-09-29 10:30:00,128.22,128.24,128.13,128.2,43200.0,111.4399,111.4573,111.3617,111.4225,43200.0
2014-09-29 10:35:00,128.19,128.22,128.05,128.12,36600.0,111.4138,111.4399,111.2922,111.353,36600.0
2014-09-29 10:40:00,128.12,128.47,128.08,128.44,41700.0,111.353,111.6572,111.3182,111.6311,41700.0
2014-09-29 10:45:00,128.46,128.55,128.41,128.52,30900.0,111.6485,111.7267,111.605,111.7006,30900.0
2014-09-29 10:50:00,128.47,128.61,128.43,128.57,21600.0,111.6572,111.7789,111.6224,111.7441,21600.0
2014-09-29 10:55:00,128.59,128.62,128.46,128.53,25100.0,111.7615,111.7876,111.6485,111.7093,25100.0
2014-09-29 11:00:00,128.53,128.65,128.48,128.59,49700.0,111.7093,111.8136,111.6659,111.7615,49700.0
2014-09-29 11:05:00,128.59,128.83,128.51,128.78,41500.0,111.7615,111.9701,111.692,111.9266,41500.0
2014-09-29 11:10:00,128.78,129.07,128.77,129.02,48300.0,111.9266,112.1787,111.9179,112.1352,48300.0
2014-09-29 11:15:00,129.04,129.21,129.0,129.21,18200.0,112.1526,112.3003,112.1178,112.3003,18200.0
2014-09-29 11:20:00,129.18,129.33,129.16,129.3,72200.0,112.2743,112.4046,112.2569,112.3786,72200.0
2014-09-29 11:25:00,129.29,129.53,129.25,129.38,152600.0,112.3699,112.5785,112.3351,112.4481,152600.0
2014-09-29 11:30:00,129.41,129.41,129.25,129.34,37200.0,112.4742,112.4742,112.3351,112.4133,37200.0
2014-09-29 11:35:00,129.32,129.36,129.24,129.31,60000.0,112.396,112.4307,112.3264,112.3873,60000.0
2014-09-29 11:40:00,129.33,129.38,129.27,129.31,29100.0,112.4046,112.4481,112.3525,112.3873,29100.0
2014-09-29 11:45:00,129.32,129.43,129.25,129.43,30000.0,112.396,112.4916,112.3351,112.4916,30000.0
2014-09-29 11:50:00,129.42,129.52,129.42,129.44,26700.0,112.4829,112.5698,112.4829,112.5002,26700.0
2014-09-29 11:55:00,129.43,129.52,129.43,129.5,10900.0,112.4916,112.5698,112.4916,112.5524,10900.0
2014-09-29 12:00:00,129.5,129.51,129.43,129.44,21100.0,112.5524,112.5611,112.4916,112.5002,21100.0
2014-09-29 12:05:00,129.45,129.47,129.34,129.39,16300.0,112.5089,112.5263,112.4133,112.4568,16300.0
2014-09-29 12:10:00,129.39,129.43,129.26,129.27,31800.0,112.4568,112.4916,112.3438,112.3525,31800.0
2014-09-29 12:15:00,129.26,129.32,129.24,129.3,33000.0,112.3438,112.396,112.3264,112.3786,33000.0
2014-09-29 12:20:00,129.29,129.3,129.2,129.24,43800.0,112.3699,112.3786,112.2917,112.3264,43800.0
2014-09-29 12:25:00,129.22,129.27,129.16,129.18,33600.0,112.309,112.3525,112.2569,112.2743,33600.0
2014-09-29 12:30:00,129.18,129.22,129.17,129.19,34800.0,112.2743,112.309,112.2656,112.283,34800.0
2014-09-29 12:35:00,129.18,129.18,128.96,129.01,31200.0,112.2743,112.2743,112.0831,112.1265,31200.0
2014-09-29 12:40:00,128.99,129.08,128.96,129.05,15100.0,112.1091,112.1874,112.0831,112.1613,15100.0
2014-09-29 12:45:00,129.05,129.05,128.9,128.93,12200.0,112.1613,112.1613,112.0309,112.057,12200.0
2014-09-29 12:50:00,128.92,129.1,128.92,129.04,14700.0,112.0483,112.2047,112.0483,112.1526,14700.0
2014-09-29 12:55:00,129.0,129.04,128.94,128.96,10200.0,112.1178,112.1526,112.0657,112.0831,10200.0
2014-09-29 13:00:00,128.97,129.02,128.97,128.99,12600.0,112.0918,112.1352,112.0918,112.1091,12600.0
2014-09-29 13:05:00,128.96,128.98,128.9,128.98,13100.0,112.0831,112.1004,112.0309,112.1004,13100.0
2014-09-29 13:10:00,128.98,128.99,128.92,128.94,10100.0,112.1004,112.1091,112.0483,112.0657,10100.0
2014-09-29 13:15:00,128.91,129.14,128.91,129.1,21000.0,112.0396,112.2395,112.0396,112.2047,21000.0
2014-09-29 13:20:00,129.08,129.11,129.02,129.03,14800.0,112.1874,112.2134,112.1352,112.1439,14800.0
2014-09-29 13:25:00,129.01,129.14,129.01,129.09,11500.0,112.1265,112.2395,112.1265,112.1961,11500.0
2014-09-29 13:30:00,129.1,129.2,129.1,129.14,13100.0,112.2047,112.2917,112.2047,112.2395,13100.0
2014-09-29 13:35:00,129.14,129.15,129.09,129.09,15000.0,112.2395,112.2482,112.1961,112.1961,15000.0
2014-09-29 13:40:00,129.09,129.12,128.96,128.96,15100.0,112.1961,112.2221,112.0831,112.0831,15100.0
2014-09-29 13:45:00,128.97,129.0,128.93,128.99,15000.0,112.0918,112.1178,112.057,112.1091,15000.0
2014-09-29 13:50:00,129.0,129.13,129.0,129.11,12100.0,112.1178,112.2308,112.1178,112.2134,12100.0
2014-09-29 13:55:00,129.11,129.14,129.08,129.1,8700.0,112.2134,112.2395,112.1874,112.2047,8700.0
2014-09-29 14:00:00,129.08,129.15,129.07,129.1,8300.0,112.1874,112.2482,112.1787,112.2047,8300.0
2014-09-29 14:05:00,129.08,129.08,128.88,128.91,11100.0,112.1874,112.1874,112.0135,112.0396,11100.0
2014-09-29 14:10:00,128.91,128.97,128.88,128.9,13400.0,112.0396,112.0918,112.0135,112.0309,13400.0
2014-09-29 14:15:00,128.88,128.89,128.76,128.77,12700.0,112.0135,112.0222,111.9092,111.9179,12700.0
2014-09-29 14:20:00,128.79,128.79,128.6,128.62,9400.0,111.9353,111.9353,111.7702,111.7876,9400.0
2014-09-29 14:25:00,128.58,128.63,128.54,128.59,32200.0,111.7528,111.7963,111.718,111.7615,32200.0
2014-09-29 14:30:00,128.56,128.63,128.52,128.63,41800.0,111.7354,111.7963,111.7006,111.7963,41800.0
2014-09-29 14:35:00,128.62,128.65,128.53,128.56,24800.0,111.7876,111.8136,111.7093,111.7354,24800.0
2014-09-29 14:40:00,128.55,128.57,128.46,128.47,13700.0,111.7267,111.7441,111.6485,111.6572,13700.0
2014-09-29 14:45:00,128.48,128.56,128.46,128.51,24400.0,111.6659,111.7354,111.6485,111.692,24400.0
2014-09-29 14:50:00,128.5,128.53,128.41,128.42,17300.0,111.6833,111.7093,111.605,111.6137,17300.0
2014-09-29 14:55:00,128.42,128.64,128.4,128.6,34000.0,111.6137,111.8049,111.5964,111.7702,34000.0
2014-09-29 15:00:00,128.59,128.68,128.58,128.61,36300.0,111.7615,111.8397,111.7528,111.7789,36300.0
2014-09-29 15:05:00,128.61,128.68,128.58,128.59,30800.0,111.7789,111.8397,111.7528,111.7615,30800.0
2014-09-29 15:10:00,128.59,128.73,128.56,128.71,29100.0,111.7615,111.8832,111.7354,111.8658,29100.0
2014-09-29 15:15:00,128.74,128.78,128.6,128.65,36900.0,111.8919,111.9266,111.7702,111.8136,36900.0
2014-09-29 15:20:00,128.66,128.76,128.65,128.73,50500.0,111.8223,111.9092,111.8136,111.8832,50500.0
2014-09-29 15:25:00,128.75,128.87,128.75,128.83,19100.0,111.9005,112.0048,111.9005,111.9701,19100.0
2014-09-29 15:30:00,128.85,128.87,128.76,128.86,23500.0,111.9875,112.0048,111.9092,111.9962,23500.0
2014-09-29 15:35:00,128.87,128.88,128.79,128.84,23200.0,112.0048,112.0135,111.9353,111.9788,23200.0
2014-09-29 15:40:00,128.85,128.85,128.54,128.54,34200.0,111.9875,111.9875,111.718,111.718,34200.0
2014-09-29 15:45:00,128.54,128.74,128.52,128.74,39800.0,111.718,111.8919,111.7006,111.8919,39800.0
2014-09-29 15:50:00,128.74,128.77,128.59,128.68,57100.0,111.8919,111.9179,111.7615,111.8397,57100.0
2014-09-29 15:55:00,128.66,128.78,128.66,128.76,101800.0,111.8223,111.9266,111.8223,111.9092,101800.0
2014-09-30 09:30:00,128.57,129.39,128.57,129.29,108100.0,111.7441,112.4568,111.7441,112.3699,108100.0
2014-09-30 09:35:00,129.29,129.39,128.56,128.6,41800.0,112.3699,112.4568,111.7354,111.7702,41800.0
2014-09-30 09:40:00,128.65,128.69,128.34,128.4,52800.0,111.8136,111.8484,111.5442,111.5964,52800.0
2014-09-30 09:45:00,128.42,128.52,128.24,128.32,53900.0,111.6137,111.7006,111.4573,111.5268,53900.0
2014-09-30 09:50:00,128.31,128.37,128.01,128.15,73100.0,111.5181,111.5703,111.2574,111.3791,73100.0
2014-09-30 09:55:00,128.18,128.26,128.12,128.26,22300.0,111.4051,111.4747,111.353,111.4747,22300.0
2014-09-30 10:00:00,128.24,128.25,128.0,128.12,51000.0,111.4573,111.466,111.2487,111.353,51000.0
2014-09-30 10:05:00,128.14,128.39,128.12,128.26,37000.0,111.3704,111.5877,111.353,111.4747,37000.0
2014-09-30 10:10:00,128.27,128.38,128.19,128.37,34000.0,111.4834,111.579,111.4138,111.5703,34000.0
2014-09-30 10:15:00,128.33,128.64,128.29,128.59,32300.0,111.5355,111.8049,111.5007,111.7615,32300.0
2014-09-30 10:20:00,128.61,128.67,128.39,128.41,32500.0,111.7789,111.831,111.5877,111.605,32500.0
2014-09-30 10:25:00,128.39,128.4,128.17,128.21,26200.0,111.5877,111.5964,111.3965,111.4312,26200.0
2014-09-30 10:30:00,128.21,128.45,128.21,128.31,63900.0,111.4312,111.6398,111.4312,111.5181,63900.0
2014-09-30 10:35:00,128.32,128.4,128.31,128.34,47400.0,111.5268,111.5964,111.5181,111.5442,47400.0
2014-09-30 10:40:00,128.35,128.45,128.29,128.42,32100.0,111.5529,111.6398,111.5007,111.6137,32100.0
2014-09-30 10:45:00,128.42,128.56,128.4,128.46,35700.0,111.6137,111.7354,111.5964,111.6485,35700.0
2014-09-30 10:50:00,128.49,128.5,128.39,128.44,22200.0,111.6746,111.6833,111.5877,111.6311,22200.0
2014-09-30 10:55:00,128.46,128.56,128.43,128.46,36300.0,111.6485,111.7354,111.6224,111.6485,36300.0
2014-09-30 11:00:00,128.46,128.47,128.42,128.46,17800.0,111.6485,111.6572,111.6137,111.6485,17800.0
2014-09-30 11:05:00,128.46,128.8,128.45,128.71,31500.0,111.6485,111.944,111.6398,111.8658,31500.0
2014-09-30 11:10:00,128.7,128.72,128.61,128.7,27400.0,111.8571,111.8745,111.7789,111.8571,27400.0
2014-09-30 11:15:00,128.72,128.72,128.59,128.59,23800.0,111.8745,111.8745,111.7615,111.7615,23800.0
2014-09-30 11:20:00,128.59,128.64,128.54,128.6,22700.0,111.7615,111.8049,111.718,111.7702,22700.0
2014-09-30 11:25:00,128.59,128.68,128.58,128.63,14600.0,111.7615,111.8397,111.7528,111.7963,14600.0
2014-09-30 11:30:00,128.62,128.67,128.5,128.59,28200.0,111.7876,111.831,111.6833,111.7615,28200.0
2014-09-30 11:35:00,128.56,128.63,128.54,128.54,11800.0,111.7354,111.7963,111.718,111.718,11800.0
2014-09-30 11:40:00,128.53,128.56,128.45,128.45,16400.0,111.7093,111.7354,111.6398,111.6398,16400.0
2014-09-30 11:45:00,128.46,128.48,128.38,128.46,7900.0,111.6485,111.6659,111.579,111.6485,7900.0
2014-09-30 11:50:00,128.46,128.51,128.46,128.49,10200.0,111.6485,111.692,111.6485,111.6746,10200.0
2014-09-30 11:55:00,128.46,128.52,128.45,128.5,12700.0,111.6485,111.7006,111.6398,111.6833,12700.0
2014-09-30 12:00:00,128.51,128.56,128.41,128.56,15300.0,111.692,111.7354,111.605,111.7354,15300.0
2014-09-30 12:05:00,128.56,128.61,128.55,128.55,7600.0,111.7354,111.7789,111.7267,111.7267,7600.0
2014-09-30 12:10:00,128.56,128.61,128.54,128.57,13200.0,111.7354,111.7789,111.718,111.7441,13200.0
2014-09-30 12:15:00,128.57,128.57,128.45,128.49,23200.0,111.7441,111.7441,111.6398,111.6746,23200.0
2014-09-30 12:20:00,128.49,128.53,128.28,128.28,37500.0,111.6746,111.7093,111.4921,111.4921,37500.0
2014-09-30 12:25:00,128.27,128.28,128.12,128.14,8200.0,111.4834,111.4921,111.353,111.3704,8200.0
2014-09-30 12:30:00,128.12,128.12,128.02,128.1,20800.0,111.353,111.353,111.2661,111.3356,20800.0
2014-09-30 12:35:00,128.09,128.12,127.83,127.83,26800.0,111.3269,111.353,111.1009,111.1009,26800.0
2014-09-30 12:40:00,127.82,127.9,127.77,127.9,17700.0,111.0923,111.1618,111.0488,111.1618,17700.0
2014-09-30 12:45:00,127.9,127.97,127.88,127.94,18800.0,111.1618,111.2226,111.1444,111.1966,18800.0
2014-09-30 12:50:00,127.97,128.06,127.94,128.06,13700.0,111.2226,111.3008,111.1966,111.3008,13700.0
2014-09-30 12:55:00,128.06,128.09,127.99,128.02,21100.0,111.3008,111.3269,111.24,111.2661,21100.0
2014-09-30 13:00:00,128.0,128.09,128.0,128.06,18800.0,111.2487,111.3269,111.2487,111.3008,18800.0
2014-09-30 13:05:00,128.06,128.15,127.99,127.99,33200.0,111.3008,111.3791,111.24,111.24,33200.0
2014-09-30 13:10:00,128.0,128.02,127.96,127.99,17000.0,111.2487,111.2661,111.2139,111.24,17000.0
2014-09-30 13:15:00,128.0,128.06,127.97,127.99,17400.0,111.2487,111.3008,111.2226,111.24,17400.0
2014-09-30 13:20:00,127.99,127.99,127.8,127.8,18800.0,111.24,111.24,111.0749,111.0749,18800.0
2014-09-30 13:25:00,127.82,127.87,127.77,127.78,26800.0,111.0923,111.1357,111.0488,111.0575,26800.0
2014-09-30 13:30:00,127.81,127.86,127.73,127.77,28900.0,111.0836,111.127,111.014,111.0488,28900.0
2014-09-30 13:35:00,127.75,127.83,127.73,127.81,17100.0,111.0314,111.1009,111.014,111.0836,17100.0
2014-09-30 13:40:00,127.81,127.81,127.53,127.53,22600.0,111.0836,111.0836,110.8402,110.8402,22600.0
2014-09-30 13:45:00,127.54,127.54,127.36,127.41,21300.0,110.8489,110.8489,110.6925,110.7359,21300.0
2014-09-30 13:50:00,127.42,127.56,127.38,127.56,18200.0,110.7446,110.8663,110.7098,110.8663,18200.0
2014-09-30 13:55:00,127.56,127.65,127.51,127.65,30800.0,110.8663,110.9445,110.8228,110.9445,30800.0
2014-09-30 14:00:00,127.64,127.69,127.59,127.67,24600.0,110.9358,110.9793,110.8924,110.9619,24600.0
2014-09-30 14:05:00,127.68,127.71,127.6,127.65,34800.0,110.9706,110.9967,110.901,110.9445,34800.0
2014-09-30 14:10:00,127.67,127.68,127.6,127.62,34000.0,110.9619,110.9706,110.901,110.9184,34000.0
2014-09-30 14:15:00,127.61,127.65,127.59,127.64,26300.0,110.9097,110.9445,110.8924,110.9358,26300.0
2014-09-30 14:20:00,127.64,127.7,127.52,127.58,19100.0,110.9358,110.988,110.8315,110.8837,19100.0
2014-09-30 14:25:00,127.59,127.68,127.49,127.65,41500.0,110.8924,110.9706,110.8054,110.9445,41500.0
2014-09-30 14:30:00,127.65,127.75,127.65,127.74,41300.0,110.9445,111.0314,110.9445,111.0227,41300.0
2014-09-30 14:35:00,127.74,127.76,127.68,127.73,21600.0,111.0227,111.0401,110.9706,111.014,21600.0
2014-09-30 14:40:00,127.73,127.76,127.68,127.7,20700.0,111.014,111.0401,110.9706,110.988,20700.0
2014-09-30 14:45:00,127.7,127.74,127.65,127.67,42500.0,110.988,111.0227,110.9445,110.9619,42500.0
2014-09-30 14:50:00,127.69,127.69,127.59,127.61,19700.0,110.9793,110.9793,110.8924,110.9097,19700.0
2014-09-30 14:55:00,127.61,127.67,127.52,127.52,20500.0,110.9097,110.9619,110.8315,110.8315,20500.0
2014-09-30 15:00:00,127.53,127.53,127.4,127.41,28200.0,110.8402,110.8402,110.7272,110.7359,28200.0
2014-09-30 15:05:00,127.41,127.42,127.31,127.42,26800.0,110.7359,110.7446,110.649,110.7446,26800.0
2014-09-30 15:10:00,127.43,127.48,127.36,127.36,40700.0,110.7533,110.7968,110.6925,110.6925,40700.0
2014-09-30 15:15:00,127.36,127.45,127.36,127.41,49500.0,110.6925,110.7707,110.6925,110.7359,49500.0
2014-09-30 15:20:00,127.39,127.66,127.38,127.55,85600.0,110.7185,110.9532,110.7098,110.8576,85600.0
2014-09-30 15:25:00,127.57,127.58,127.46,127.49,28500.0,110.875,110.8837,110.7794,110.8054,28500.0
2014-09-30 15:30:00,127.51,127.54,127.44,127.5,61800.0,110.8228,110.8489,110.762,110.8141,61800.0
2014-09-30 15:35:00,127.51,127.61,127.5,127.54,71200.0,110.8228,110.9097,110.8141,110.8489,71200.0
2014-09-30 15:40:00,127.55,127.75,127.55,127.66,47400.0,110.8576,111.0314,110.8576,110.9532,47400.0
2014-09-30 15:45:00,127.66,127.66,127.51,127.57,61100.0,110.9532,110.9532,110.8228,110.875,61100.0
2014-09-30 15:50:00,127.57,127.72,127.52,127.69,70400.0,110.875,111.0053,110.8315,110.9793,70400.0
2014-09-30 15:55:00,127.68,127.69,127.4,127.43,224800.0,110.9706,110.9793,110.7272,110.7533,224800.0
2014-10-01 09:30:00,127.37,127.37,126.51,126.84,144200.0,110.7011,110.7011,109.9537,110.2405,144200.0
2014-10-01 09:35:00,126.82,126.87,125.75,125.75,90600.0,110.2231,110.2666,109.2932,109.2932,90600.0
2014-10-01 09:40:00,125.76,125.78,125.26,125.26,139200.0,109.3018,109.3192,108.8673,108.8673,139200.0
2014-10-01 09:45:00,125.28,125.47,125.03,125.12,98200.0,108.8847,109.0498,108.6674,108.7456,98200.0
2014-10-01 09:50:00,125.11,125.25,124.92,125.18,125300.0,108.7369,108.8586,108.5718,108.7978,125300.0
2014-10-01 09:55:00,125.12,125.24,125.1,125.14,50900.0,108.7456,108.8499,108.7282,108.763,50900.0
2014-10-01 10:00:00,125.13,125.13,124.57,124.62,102200.0,108.7543,108.7543,108.2676,108.311,102200.0
2014-10-01 10:05:00,124.63,124.86,124.52,124.62,81000.0,108.3197,108.5196,108.2241,108.311,81000.0
2014-10-01 10:10:00,124.66,124.74,124.47,124.48,118300.0,108.3458,108.4153,108.1807,108.1894,118300.0
2014-10-01 10:15:00,124.48,124.58,124.36,124.41,99900.0,108.1894,108.2763,108.0851,108.1285,99900.0
2014-10-01 10:20:00,124.41,124.65,124.41,124.59,53300.0,108.1285,108.3371,108.1285,108.285,53300.0
2014-10-01 10:25:00,124.57,124.63,124.36,124.57,102000.0,108.2676,108.3197,108.0851,108.2676,102000.0
2014-10-01 10:30:00,124.59,124.59,124.41,124.5,90500.0,108.285,108.285,108.1285,108.2067,90500.0
2014-10-01 10:35:00,124.51,124.59,124.37,124.41,45600.0,108.2154,108.285,108.0938,108.1285,45600.0
2014-10-01 10:40:00,124.42,124.67,124.42,124.65,37500.0,108.1372,108.3545,108.1372,108.3371,37500.0
2014-10-01 10:45:00,124.64,124.84,124.51,124.82,56700.0,108.3284,108.5022,108.2154,108.4849,56700.0
2014-10-01 10:50:00,124.84,124.93,124.72,124.79,45500.0,108.5022,108.5805,108.398,108.4588,45500.0
2014-10-01 10:55:00,124.81,124.96,124.66,124.9,30400.0,108.4762,108.6065,108.3458,108.5544,30400.0
2014-10-01 11:00:00,124.92,125.15,124.89,125.11,54700.0,108.5718,108.7717,108.5457,108.7369,54700.0
2014-10-01 11:05:00,125.11,125.24,125.04,125.04,43200.0,108.7369,108.8499,108.6761,108.6761,43200.0
2014-10-01 11:10:00,125.04,125.05,124.85,124.87,42600.0,108.6761,108.6848,108.5109,108.5283,42600.0
2014-10-01 11:15:00,124.88,124.89,124.81,124.88,21600.0,108.537,108.5457,108.4762,108.537,21600.0
2014-10-01 11:20:00,124.87,124.93,124.79,124.8,34100.0,108.5283,108.5805,108.4588,108.4675,34100.0
2014-10-01 11:25:00,124.79,124.86,124.73,124.75,37100.0,108.4588,108.5196,108.4066,108.424,37100.0
2014-10-01 11:30:00,124.75,124.93,124.73,124.89,39200.0,108.424,108.5805,108.4066,108.5457,39200.0
2014-10-01 11:35:00,124.89,125.01,124.86,124.92,42300.0,108.5457,108.65,108.5196,108.5718,42300.0
2014-10-01 11:40:00,124.91,124.99,124.86,124.98,76800.0,108.5631,108.6326,108.5196,108.6239,76800.0
2014-10-01 11:45:00,124.97,125.02,124.89,124.93,46900.0,108.6152,108.6587,108.5457,108.5805,46900.0
2014-10-01 11:50:00,124.92,125.09,124.9,125.09,23300.0,108.5718,108.7195,108.5544,108.7195,23300.0
2014-10-01 11:55:00,125.1,125.21,125.09,125.14,19000.0,108.7282,108.8238,108.7195,108.763,19000.0
2014-10-01 12:00:00,125.15,125.18,125.06,125.1,48300.0,108.7717,108.7978,108.6935,108.7282,48300.0
2014-10-01 12:05:00,125.12,125.29,125.08,125.28,59300.0,108.7456,108.8934,108.7108,108.8847,59300.0
2014-10-01 12:10:00,125.27,125.27,124.96,125.03,53800.0,108.876,108.876,108.6065,108.6674,53800.0
2014-10-01 12:15:00,125.05,125.05,124.93,124.99,50100.0,108.6848,108.6848,108.5805,108.6326,50100.0
2014-10-01 12:20:00,124.99,125.0,124.91,125.0,19200.0,108.6326,108.6413,108.5631,108.6413,19200.0
2014-10-01 12:25:00,125.0,125.07,124.9,125.07,54800.0,108.6413,108.7021,108.5544,108.7021,54800.0
2014-10-01 12:30:00,125.04,125.05,124.82,124.89,33600.0,108.6761,108.6848,108.4849,108.5457,33600.0
2014-10-01 12:35:00,124.9,124.97,124.88,124.94,28800.0,108.5544,108.6152,108.537,108.5892,28800.0
2014-10-01 12:40:00,124.93,124.95,124.82,124.84,34400.0,108.5805,108.5979,108.4849,108.5022,34400.0
2014-10-01 12:45:00,124.84,124.87,124.66,124.68,32500.0,108.5022,108.5283,108.3458,108.3632,32500.0
2014-10-01 12:50:00,124.7,124.8,124.66,124.69,23600.0,108.3806,108.4675,108.3458,108.3719,23600.0
2014-10-01 12:55:00,124.71,124.83,124.68,124.82,27500.0,108.3893,108.4936,108.3632,108.4849,27500.0
2014-10-01 13:00:00,124.82,124.93,124.78,124.87,28700.0,108.4849,108.5805,108.4501,108.5283,28700.0
2014-10-01 13:05:00,124.87,124.92,124.76,124.76,30000.0,108.5283,108.5718,108.4327,108.4327,30000.0
2014-10-01 13:10:00,124.78,124.91,124.78,124.83,24500.0,108.4501,108.5631,108.4501,108.4936,24500.0
2014-10-01 13:15:00,124.83,124.9,124.74,124.83,32800.0,108.4936,108.5544,108.4153,108.4936,32800.0
2014-10-01 13:20:00,124.82,124.86,124.75,124.78,26100.0,108.4849,108.5196,108.424,108.4501,26100.0
2014-10-01 13:25:00,124.8,124.82,124.71,124.79,27100.0,108.4675,108.4849,108.3893,108.4588,27100.0
2014-10-01 13:30:00,124.77,124.77,124.58,124.63,25400.0,108.4414,108.4414,108.2763,108.3197,25400.0
2014-10-01 13:35:00,124.62,124.65,124.43,124.46,53400.0,108.311,108.3371,108.1459,108.172,53400.0
2014-10-01 13:40:00,124.46,124.47,124.31,124.39,46100.0,108.172,108.1807,108.0416,108.1111,46100.0
2014-10-01 13:45:00,124.38,124.43,124.32,124.33,55700.0,108.1024,108.1459,108.0503,108.059,55700.0
2014-10-01 13:50:00,124.32,124.41,124.32,124.37,32300.0,108.0503,108.1285,108.0503,108.0938,32300.0
2014-10-01 13:55:00,124.36,124.45,124.33,124.45,28200.0,108.0851,108.1633,108.059,108.1633,28200.0
2014-10-01 14:00:00,124.45,124.7,124.45,124.66,40200.0,108.1633,108.3806,108.1633,108.3458,40200.0
2014-10-01 14:05:00,124.67,124.9,124.67,124.84,38200.0,108.3545,108.5544,108.3545,108.5022,38200.0
2014-10-01 14:10:00,124.84,124.89,124.82,124.84,21600.0,108.5022,108.5457,108.4849,108.5022,21600.0
2014-10-01 14:15:00,124.83,124.84,124.76,124.76,27000.0,108.4936,108.5022,108.4327,108.4327,27000.0
2014-10-01 14:20:00,124.78,124.86,124.73,124.86,32400.0,108.4501,108.5196,108.4066,108.5196,32400.0
2014-10-01 14:25:00,124.88,124.93,124.81,124.83,24400.0,108.537,108.5805,108.4762,108.4936,24400.0
2014-10-01 14:30:00,124.84,124.91,124.77,124.81,30800.0,108.5022,108.5631,108.4414,108.4762,30800.0
2014-10-01 14:35:00,124.81,124.86,124.75,124.84,27100.0,108.4762,108.5196,108.424,108.5022,27100.0
2014-10-01 14:40:00,124.84,124.92,124.83,124.92,36200.0,108.5022,108.5718,108.4936,108.5718,36200.0
2014-10-01 14:45:00,124.94,124.96,124.85,124.86,24900.0,108.5892,108.6065,108.5109,108.5196,24900.0
2014-10-01 14:50:00,124.86,124.87,124.77,124.78,34600.0,108.5196,108.5283,108.4414,108.4501,34600.0
2014-10-01 14:55:00,124.78,124.83,124.7,124.72,30600.0,108.4501,108.4936,108.3806,108.398,30600.0
2014-10-01 15:00:00,124.73,124.81,124.66,124.67,38600.0,108.4066,108.4762,108.3458,108.3545,38600.0
2014-10-01 15:05:00,124.68,124.72,124.5,124.51,58100.0,108.3632,108.398,108.2067,108.2154,58100.0
2014-10-01 15:10:00,124.51,124.75,124.47,124.7,63200.0,108.2154,108.424,108.1807,108.3806,63200.0
2014-10-01 15:15:00,124.69,124.9,124.69,124.81,38700.0,108.3719,108.5544,108.3719,108.4762,38700.0
2014-10-01 15:20:00,124.81,124.86,124.6,124.62,49000.0,108.4762,108.5196,108.2937,108.311,49000.0
2014-10-01 15:25:00,124.64,124.88,124.63,124.85,49000.0,108.3284,108.537,108.3197,108.5109,49000.0
2014-10-01 15:30:00,124.85,124.93,124.8,124.81,38800.0,108.5109,108.5805,108.4675,108.4762,38800.0
2014-10-01 15:35:00,124.8,124.86,124.71,124.85,82400.0,108.4675,108.5196,108.3893,108.5109,82400.0
2014-10-01 15:40:00,124.84,124.91,124.77,124.8,78900.0,108.5022,108.5631,108.4414,108.4675,78900.0
2014-10-01 15:45:00,124.81,124.96,124.78,124.9,89800.0,108.4762,108.6065,108.4501,108.5544,89800.0
2014-10-01 15:50:00,124.89,124.92,124.71,124.8,106500.0,108.5457,108.5718,108.3893,108.4675,106500.0
2014-10-01 15:55:00,124.82,124.92,124.59,124.67,191400.0,108.4849,108.5718,108.285,108.3545,191400.0
2014-10-02 09:30:00,124.4,125.55,124.4,125.37,140400.0,108.1198,109.1193,108.1198,108.9629,140400.0
2014-10-02 09:35:00,125.36,125.55,125.08,125.12,46700.0,108.9542,109.1193,108.7108,108.7456,46700.0
2014-10-02 09:40:00,125.16,125.27,124.87,124.87,31500.0,108.7804,108.876,108.5283,108.5283,31500.0
2014-10-02 09:45:00,124.94,124.99,124.8,124.9,16100.0,108.5892,108.6326,108.4675,108.5544,16100.0
2014-10-02 09:50:00,124.96,125.23,124.96,125.14,30400.0,108.6065,108.8412,108.6065,108.763,30400.0
2014-10-02 09:55:00,125.14,125.15,124.97,125.06,36100.0,108.763,108.7717,108.6152,108.6935,36100.0
2014-10-02 10:00:00,125.0,125.01,124.83,124.9,22200.0,108.6413,108.65,108.4936,108.5544,22200.0
2014-10-02 10:05:00,124.84,125.0,124.8,124.96,30800.0,108.5022,108.6413,108.4675,108.6065,30800.0
2014-10-02 10:10:00,124.95,125.04,124.74,124.81,27600.0,108.5979,108.6761,108.4153,108.4762,27600.0
2014-10-02 10:15:00,124.82,124.93,124.7,124.71,19500.0,108.4849,108.5805,108.3806,108.3893,19500.0
2014-10-02 10:20:00,124.7,124.92,124.69,124.83,20100.0,108.3806,108.5718,108.3719,108.4936,20100.0
2014-10-02 10:25:00,124.85,124.87,124.76,124.77,24600.0,108.5109,108.5283,108.4327,108.4414,24600.0
2014-10-02 10:30:00,124.76,124.77,124.5,124.51,27900.0,108.4327,108.4414,108.2067,108.2154,27900.0
2014-10-02 10:35:00,124.51,124.7,124.41,124.7,24100.0,108.2154,108.3806,108.1285,108.3806,24100.0
2014-10-02 10:40:00,124.7,124.76,124.47,124.47,16200.0,108.3806,108.4327,108.1807,108.1807,16200.0
2014-10-02 10:45:00,124.46,124.48,124.37,124.38,31600.0,108.172,108.1894,108.0938,108.1024,31600.0
2014-10-02 10:50:00,124.37,124.4,124.26,124.28,41100.0,108.0938,108.1198,107.9982,108.0155,41100.0
2014-10-02 10:55:00,124.27,124.32,124.12,124.14,38600.0,108.0068,108.0503,107.8765,107.8939,38600.0
2014-10-02 11:00:00,124.13,124.19,124.1,124.19,45000.0,107.8852,107.9373,107.8591,107.9373,45000.0
2014-10-02 11:05:00,124.19,124.27,124.16,124.25,60900.0,107.9373,108.0068,107.9112,107.9895,60900.0
2014-10-02 11:10:00,124.27,124.37,124.24,124.34,15500.0,108.0068,108.0938,107.9808,108.0677,15500.0
2014-10-02 11:15:00,124.35,124.38,124.3,124.33,28000.0,108.0764,108.1024,108.0329,108.059,28000.0
2014-10-02 11:20:00,124.32,124.36,124.21,124.21,26700.0,108.0503,108.0851,107.9547,107.9547,26700.0
2014-10-02 11:25:00,124.23,124.34,124.21,124.3,20700.0,107.9721,108.0677,107.9547,108.0329,20700.0
2014-10-02 11:30:00,124.3,124.3,124.14,124.17,31500.0,108.0329,108.0329,107.8939,107.9199,31500.0
2014-10-02 11:35:00,124.15,124.15,124.01,124.12,28700.0,107.9025,107.9025,107.7809,107.8765,28700.0
2014-10-02 11:40:00,124.13,124.17,123.84,123.85,74300.0,107.8852,107.9199,107.6331,107.6418,74300.0
2014-10-02 11:45:00,123.88,124.15,123.88,124.04,46100.0,107.6679,107.9025,107.6679,107.8069,46100.0
2014-10-02 11:50:00,124.03,124.29,124.0,124.28,17900.0,107.7983,108.0242,107.7722,108.0155,17900.0
2014-10-02 11:55:00,124.29,124.34,124.15,124.24,32600.0,108.0242,108.0677,107.9025,107.9808,32600.0
2014-10-02 12:00:00,124.26,124.35,124.25,124.3,11300.0,107.9982,108.0764,107.9895,108.0329,11300.0
2014-10-02 12:05:00,124.29,124.43,124.27,124.34,15100.0,108.0242,108.1459,108.0068,108.0677,15100.0
2014-10-02 12:10:00,124.34,124.37,124.24,124.26,18500.0,108.0677,108.0938,107.9808,107.9982,18500.0
2014-10-02 12:15:00,124.26,124.31,124.13,124.19,20000.0,107.9982,108.0416,107.8852,107.9373,20000.0
2014-10-02 12:20:00,124.21,124.23,124.13,124.2,10600.0,107.9547,107.9721,107.8852,107.946,10600.0
2014-10-02 12:25:00,124.18,124.2,124.05,124.12,16700.0,107.9286,107.946,107.8156,107.8765,16700.0
2014-10-02 12:30:00,124.14,124.2,123.99,124.1,24600.0,107.8939,107.946,107.7635,107.8591,24600.0
2014-10-02 12:35:00,124.1,124.15,124.03,124.03,12900.0,107.8591,107.9025,107.7983,107.7983,12900.0
2014-10-02 12:40:00,124.03,124.13,123.97,124.06,22700.0,107.7983,107.8852,107.7461,107.8243,22700.0
2014-10-02 12:45:00,124.06,124.13,124.01,124.09,16000.0,107.8243,107.8852,107.7809,107.8504,16000.0
2014-10-02 12:50:00,124.12,124.34,124.07,124.33,17300.0,107.8765,108.0677,107.833,108.059,17300.0
2014-10-02 12:55:00,124.31,124.39,124.21,124.35,19300.0,108.0416,108.1111,107.9547,108.0764,19300.0
2014-10-02 13:00:00,124.32,124.44,124.24,124.44,22800.0,108.0503,108.1546,107.9808,108.1546,22800.0
2014-10-02 13:05:00,124.41,124.41,124.32,124.38,12200.0,108.1285,108.1285,108.0503,108.1024,12200.0
2014-10-02 13:10:00,124.34,124.44,124.34,124.38,16800.0,108.0677,108.1546,108.0677,108.1024,16800.0
2014-10-02 13:15:00,124.35,124.61,124.35,124.58,52700.0,108.0764,108.3023,108.0764,108.2763,52700.0
2014-10-02 13:20:00,124.6,124.62,124.49,124.57,15600.0,108.2937,108.311,108.1981,108.2676,15600.0
2014-10-02 13:25:00,124.56,124.63,124.44,124.46,37600.0,108.2589,108.3197,108.1546,108.172,37600.0
2014-10-02 13:30:00,124.48,124.55,124.4,124.42,25000.0,108.1894,108.2502,108.1198,108.1372,25000.0
2014-10-02 13:35:00,124.42,124.44,124.29,124.31,25600.0,108.1372,108.1546,108.0242,108.0416,25600.0
2014-10-02 13:40:00,124.31,124.31,124.21,124.24,22900.0,108.0416,108.0416,107.9547,107.9808,22900.0
2014-10-02 13:45:00,124.26,124.29,124.12,124.13,33800.0,107.9982,108.0242,107.8765,107.8852,33800.0
2014-10-02 13:50:00,124.14,124.29,124.11,124.28,25200.0,107.8939,108.0242,107.8678,108.0155,25200.0
2014-10-02 13:55:00,124.28,124.28,124.1,124.13,17600.0,108.0155,108.0155,107.8591,107.8852,17600.0
2014-10-02 14:00:00,124.15,124.25,124.1,124.21,20900.0,107.9025,107.9895,107.8591,107.9547,20900.0
2014-10-02 14:05:00,124.21,124.47,124.19,124.41,31000.0,107.9547,108.1807,107.9373,108.1285,31000.0
2014-10-02 14:10:00,124.43,124.5,124.35,124.48,26400.0,108.1459,108.2067,108.0764,108.1894,26400.0
2014-10-02 14:15:00,124.49,124.5,124.31,124.34,19500.0,108.1981,108.2067,108.0416,108.0677,19500.0
2014-10-02 14:20:00,124.37,124.42,124.29,124.37,18600.0,108.0938,108.1372,108.0242,108.0938,18600.0
2014-10-02 14:25:00,124.36,124.59,124.35,124.56,39500.0,108.0851,108.285,108.0764,108.2589,39500.0
2014-10-02 14:30:00,124.56,124.59,124.45,124.45,16300.0,108.2589,108.285,108.1633,108.1633,16300.0
2014-10-02 14:35:00,124.48,124.55,124.43,124.5,22000.0,108.1894,108.2502,108.1459,108.2067,22000.0
2014-10-02 14:40:00,124.52,124.65,124.44,124.59,32500.0,108.2241,108.3371,108.1546,108.285,32500.0
2014-10-02 14:45:00,124.6,124.74,124.57,124.7,18800.0,108.2937,108.4153,108.2676,108.3806,18800.0
2014-10-02 14:50:00,124.7,124.83,124.65,124.77,28600.0,108.3806,108.4936,108.3371,108.4414,28600.0
2014-10-02 14:55:00,124.78,124.78,124.58,124.71,43000.0,108.4501,108.4501,108.2763,108.3893,43000.0
2014-10-02 15:00:00,124.71,124.73,124.54,124.6,74400.0,108.3893,108.4066,108.2415,108.2937,74400.0
2014-10-02 15:05:00,124.6,124.69,124.5,124.54,25900.0,108.2937,108.3719,108.2067,108.2415,25900.0
2014-10-02 15:10:00,124.58,124.67,124.5,124.5,20100.0,108.2763,108.3545,108.2067,108.2067,20100.0
2014-10-02 15:15:00,124.52,124.52,124.34,124.34,29200.0,108.2241,108.2241,108.0677,108.0677,29200.0
2014-10-02 15:20:00,124.34,124.47,124.34,124.43,31200.0,108.0677,108.1807,108.0677,108.1459,31200.0
2014-10-02 15:25:00,124.41,124.47,124.41,124.44,25000.0,108.1285,108.1807,108.1285,108.1546,25000.0
2014-10-02 15:30:00,124.43,124.44,124.3,124.37,88100.0,108.1459,108.1546,108.0329,108.0938,88100.0
2014-10-02 15:35:00,124.38,124.43,124.32,124.42,45500.0,108.1024,108.1459,108.0503,108.1372,45500.0
2014-10-02 15:40:00,124.41,124.42,124.29,124.29,77000.0,108.1285,108.1372,108.0242,108.0242,77000.0
2014-10-02 15:45:00,124.29,124.35,124.23,124.34,86500.0,108.0242,108.0764,107.9721,108.0677,86500.0
2014-10-02 15:50:00,124.35,124.38,124.2,124.22,110800.0,108.0764,108.1024,107.946,107.9634,110800.0
2014-10-02 15:55:00,124.21,124.24,124.17,124.18,160900.0,107.9547,107.9808,107.9199,107.9286,160900.0
2014-10-03 09:30:00,124.66,125.03,124.66,125.0,72800.0,108.3458,108.6674,108.3458,108.6413,72800.0
2014-10-03 09:35:00,125.02,125.09,124.91,124.95,40600.0,108.6587,108.7195,108.5631,108.5979,40600.0
2014-10-03 09:40:00,124.95,125.43,124.92,125.42,42800.0,108.5979,109.015,108.5718,109.0063,42800.0
2014-10-03 09:45:00,125.43,125.76,125.31,125.7,46800.0,109.015,109.3018,108.9107,109.2497,46800.0
2014-10-03 09:50:00,125.75,125.76,125.59,125.69,46900.0,109.2932,109.3018,109.1541,109.241,46900.0
2014-10-03 09:55:00,125.66,125.83,125.62,125.82,57800.0,109.2149,109.3627,109.1802,109.354,57800.0
2014-10-03 10:00:00,125.84,126.03,125.83,126.01,69900.0,109.3714,109.5365,109.3627,109.5191,69900.0
2014-10-03 10:05:00,126.05,126.12,125.97,126.0,49000.0,109.5539,109.6147,109.4844,109.5104,49000.0
2014-10-03 10:10:00,126.0,126.0,125.79,125.8,28200.0,109.5104,109.5104,109.3279,109.3366,28200.0
2014-10-03 10:15:00,125.8,125.8,125.53,125.56,42600.0,109.3366,109.3366,109.1019,109.128,42600.0
2014-10-03 10:20:00,125.57,125.6,125.45,125.46,30600.0,109.1367,109.1628,109.0324,109.0411,30600.0
2014-10-03 10:25:00,125.45,125.45,125.3,125.44,19400.0,109.0324,109.0324,108.902,109.0237,19400.0
2014-10-03 10:30:00,125.46,125.52,125.4,125.44,18600.0,109.0411,109.0933,108.989,109.0237,18600.0
2014-10-03 10:35:00,125.43,125.43,125.31,125.36,32400.0,109.015,109.015,108.9107,108.9542,32400.0
2014-10-03 10:40:00,125.35,125.38,125.15,125.24,16000.0,108.9455,108.9716,108.7717,108.8499,16000.0
2014-10-03 10:45:00,125.28,125.34,125.21,125.34,19400.0,108.8847,108.9368,108.8238,108.9368,19400.0
2014-10-03 10:50:00,125.32,125.44,125.22,125.44,11400.0,108.9194,109.0237,108.8325,109.0237,11400.0
2014-10-03 10:55:00,125.45,125.53,125.39,125.53,14300.0,109.0324,109.1019,108.9803,109.1019,14300.0
2014-10-03 11:00:00,125.51,125.58,125.46,125.5,38500.0,109.0846,109.1454,109.0411,109.0759,38500.0
2014-10-03 11:05:00,125.51,125.68,125.51,125.67,21000.0,109.0846,109.2323,109.0846,109.2236,21000.0
2014-10-03 11:10:00,125.68,125.72,125.61,125.62,16500.0,109.2323,109.2671,109.1715,109.1802,16500.0
2014-10-03 11:15:00,125.6,125.65,125.53,125.53,20300.0,109.1628,109.2062,109.1019,109.1019,20300.0
2014-10-03 11:20:00,125.52,125.54,125.45,125.46,16000.0,109.0933,109.1106,109.0324,109.0411,16000.0
2014-10-03 11:25:00,125.45,125.65,125.45,125.65,31900.0,109.0324,109.2062,109.0324,109.2062,31900.0
2014-10-03 11:30:00,125.65,125.76,125.64,125.71,20000.0,109.2062,109.3018,109.1976,109.2584,20000.0
2014-10-03 11:35:00,125.71,125.8,125.71,125.78,23600.0,109.2584,109.3366,109.2584,109.3192,23600.0
2014-10-03 11:40:00,125.75,125.79,125.69,125.72,29500.0,109.2932,109.3279,109.241,109.2671,29500.0
2014-10-03 11:45:00,125.73,125.78,125.67,125.72,22500.0,109.2758,109.3192,109.2236,109.2671,22500.0
2014-10-03 11:50:00,125.7,125.78,125.69,125.7,21100.0,109.2497,109.3192,109.241,109.2497,21100.0
2014-10-03 11:55:00,125.71,125.86,125.71,125.83,22500.0,109.2584,109.3888,109.2584,109.3627,22500.0
2014-10-03 12:00:00,125.83,125.9,125.75,125.87,17200.0,109.3627,109.4235,109.2932,109.3975,17200.0
2014-10-03 12:05:00,125.88,125.93,125.84,125.93,13500.0,109.4061,109.4496,109.3714,109.4496,13500.0
2014-10-03 12:10:00,125.94,126.05,125.92,126.02,27200.0,109.4583,109.5539,109.4409,109.5278,27200.0
2014-10-03 12:15:00,126.01,126.13,125.99,126.1,32500.0,109.5191,109.6234,109.5017,109.5974,32500.0
2014-10-03 12:20:00,126.09,126.26,126.08,126.25,20500.0,109.5887,109.7364,109.58,109.7277,20500.0
2014-10-03 12:25:00,126.26,126.29,126.18,126.21,36200.0,109.7364,109.7625,109.6669,109.693,36200.0
2014-10-03 12:30:00,126.23,126.29,126.22,126.25,41200.0,109.7103,109.7625,109.7016,109.7277,41200.0
2014-10-03 12:35:00,126.25,126.25,126.11,126.19,15200.0,109.7277,109.7277,109.606,109.6756,15200.0
2014-10-03 12:40:00,126.2,126.29,126.19,126.29,17400.0,109.6843,109.7625,109.6756,109.7625,17400.0
2014-10-03 12:45:00,126.29,126.42,126.26,126.42,28300.0,109.7625,109.8755,109.7364,109.8755,28300.0
2014-10-03 12:50:00,126.42,126.47,126.3,126.42,22300.0,109.8755,109.9189,109.7712,109.8755,22300.0
2014-10-03 12:55:00,126.43,126.53,126.43,126.51,27100.0,109.8842,109.9711,109.8842,109.9537,27100.0
2014-10-03 13:00:00,126.51,126.61,126.49,126.53,23500.0,109.9537,110.0406,109.9363,109.9711,23500.0
2014-10-03 13:05:00,126.52,126.64,126.5,126.62,11400.0,109.9624,110.0667,109.945,110.0493,11400.0
2014-10-03 13:10:00,126.64,126.64,126.53,126.53,8500.0,110.0667,110.0667,109.9711,109.9711,8500.0
2014-10-03 13:15:00,126.51,126.51,126.33,126.39,22100.0,109.9537,109.9537,109.7973,109.8494,22100.0
2014-10-03 13:20:00,126.38,126.44,126.37,126.44,12700.0,109.8407,109.8929,109.832,109.8929,12700.0
2014-10-03 13:25:00,126.43,126.46,126.29,126.29,49300.0,109.8842,109.9102,109.7625,109.7625,49300.0
2014-10-03 13:30:00,126.3,126.34,126.29,126.31,28700.0,109.7712,109.8059,109.7625,109.7799,28700.0
2014-10-03 13:35:00,126.31,126.36,126.28,126.35,18800.0,109.7799,109.8233,109.7538,109.8146,18800.0
2014-10-03 13:40:00,126.34,126.38,126.3,126.34,15500.0,109.8059,109.8407,109.7712,109.8059,15500.0
2014-10-03 13:45:00,126.35,126.37,126.27,126.3,19500.0,109.8146,109.832,109.7451,109.7712,19500.0
2014-10-03 13:50:00,126.31,126.44,126.28,126.43,14700.0,109.7799,109.8929,109.7538,109.8842,14700.0
2014-10-03 13:55:00,126.42,126.49,126.37,126.46,15300.0,109.8755,109.9363,109.832,109.9102,15300.0
2014-10-03 14:00:00,126.48,126.68,126.47,126.68,39400.0,109.9276,110.1014,109.9189,110.1014,39400.0
2014-10-03 14:05:00,126.69,126.74,126.69,126.71,18900.0,110.1101,110.1536,110.1101,110.1275,18900.0
2014-10-03 14:10:00,126.71,126.82,126.7,126.8,21500.0,110.1275,110.2231,110.1188,110.2057,21500.0
2014-10-03 14:15:00,126.81,126.85,126.77,126.83,23000.0,110.2144,110.2492,110.1797,110.2318,23000.0
2014-10-03 14:20:00,126.83,126.87,126.78,126.78,26600.0,110.2318,110.2666,110.1884,110.1884,26600.0
2014-10-03 14:25:00,126.78,126.81,126.68,126.68,45900.0,110.1884,110.2144,110.1014,110.1014,45900.0
2014-10-03 14:30:00,126.69,126.74,126.62,126.62,21700.0,110.1101,110.1536,110.0493,110.0493,21700.0
2014-10-03 14:35:00,126.62,126.63,126.58,126.6,15100.0,110.0493,110.058,110.0145,110.0319,15100.0
2014-10-03 14:40:00,126.61,126.69,126.57,126.58,15700.0,110.0406,110.1101,110.0058,110.0145,15700.0
2014-10-03 14:45:00,126.57,126.63,126.51,126.56,17800.0,110.0058,110.058,109.9537,109.9972,17800.0
2014-10-03 14:50:00,126.56,126.63,126.45,126.46,30500.0,109.9972,110.058,109.9015,109.9102,30500.0
2014-10-03 14:55:00,126.44,126.46,126.39,126.42,23500.0,109.8929,109.9102,109.8494,109.8755,23500.0
2014-10-03 15:00:00,126.42,126.66,126.4,126.65,25100.0,109.8755,110.0841,109.8581,110.0754,25100.0
2014-10-03 15:05:00,126.63,126.63,126.41,126.43,17700.0,110.058,110.058,109.8668,109.8842,17700.0
2014-10-03 15:10:00,126.4,126.49,126.33,126.4,29500.0,109.8581,109.9363,109.7973,109.8581,29500.0
2014-10-03 15:15:00,126.38,126.44,126.38,126.42,13700.0,109.8407,109.8929,109.8407,109.8755,13700.0
2014-10-03 15:20:00,126.42,126.44,126.38,126.43,23000.0,109.8755,109.8929,109.8407,109.8842,23000.0
2014-10-03 15:25:00,126.42,126.48,126.36,126.43,31800.0,109.8755,109.9276,109.8233,109.8842,31800.0
2014-10-03 15:30:00,126.42,126.45,126.24,126.31,28500.0,109.8755,109.9015,109.719,109.7799,28500.0
2014-10-03 15:35:00,126.3,126.39,126.29,126.33,32400.0,109.7712,109.8494,109.7625,109.7973,32400.0
2014-10-03 15:40:00,126.33,126.39,126.28,126.35,48600.0,109.7973,109.8494,109.7538,109.8146,48600.0
2014-10-03 15:45:00,126.36,126.5,126.34,126.45,101300.0,109.8233,109.945,109.8059,109.9015,101300.0
2014-10-03 15:50:00,126.45,126.45,126.33,126.35,100400.0,109.9015,109.9015,109.7973,109.8146,100400.0
2014-10-03 15:55:00,126.33,126.46,126.3,126.34,111700.0,109.7973,109.9102,109.7712,109.8059,111700.0
2014-10-06 09:30:00,127.09,127.09,126.63,126.75,77700.0,110.4578,110.4578,110.058,110.1623,77700.0
2014-10-06 09:35:00,126.77,127.01,126.71,126.96,53700.0,110.1797,110.3883,110.1275,110.3448,53700.0
2014-10-06 09:40:00,127.02,127.19,126.81,127.01,32100.0,110.397,110.5447,110.2144,110.3883,32100.0
2014-10-06 09:45:00,127.02,127.17,126.96,127.08,22400.0,110.397,110.5273,110.3448,110.4491,22400.0
2014-10-06 09:50:00,127.12,127.16,126.94,126.99,17600.0,110.4839,110.5186,110.3274,110.3709,17600.0
2014-10-06 09:55:00,126.99,127.0,126.86,126.88,23700.0,110.3709,110.3796,110.2579,110.2753,23700.0
2014-10-06 10:00:00,126.9,126.98,126.71,126.82,27200.0,110.2927,110.3622,110.1275,110.2231,27200.0
2014-10-06 10:05:00,126.83,127.02,126.83,126.97,27700.0,110.2318,110.397,110.2318,110.3535,27700.0
2014-10-06 10:10:00,126.96,126.98,126.82,126.91,20600.0,110.3448,110.3622,110.2231,110.3013,20600.0
2014-10-06 10:15:00,126.9,126.91,126.82,126.83,24800.0,110.2927,110.3013,110.2231,110.2318,24800.0
2014-10-06 10:20:00,126.82,126.93,126.73,126.9,22400.0,110.2231,110.3187,110.1449,110.2927,22400.0
2014-10-06 10:25:00,126.89,126.95,126.85,126.9,22700.0,110.284,110.3361,110.2492,110.2927,22700.0
2014-10-06 10:30:00,126.89,126.96,126.88,126.96,28300.0,110.284,110.3448,110.2753,110.3448,28300.0
2014-10-06 10:35:00,126.94,127.0,126.9,126.93,72200.0,110.3274,110.3796,110.2927,110.3187,72200.0
2014-10-06 10:40:00,126.96,127.04,126.89,126.92,43000.0,110.3448,110.4143,110.284,110.31,43000.0
2014-10-06 10:45:00,126.91,126.91,126.73,126.74,23200.0,110.3013,110.3013,110.1449,110.1536,23200.0
2014-10-06 10:50:00,126.73,126.75,126.6,126.61,13900.0,110.1449,110.1623,110.0319,110.0406,13900.0
2014-10-06 10:55:00,126.59,126.73,126.58,126.71,31500.0,110.0232,110.1449,110.0145,110.1275,31500.0
2014-10-06 11:00:00,126.71,126.94,126.7,126.91,18800.0,110.1275,110.3274,110.1188,110.3013,18800.0
2014-10-06 11:05:00,126.94,127.0,126.9,126.96,24600.0,110.3274,110.3796,110.2927,110.3448,24600.0
2014-10-06 11:10:00,126.95,126.96,126.78,126.89,12500.0,110.3361,110.3448,110.1884,110.284,12500.0
2014-10-06 11:15:00,126.86,126.89,126.72,126.88,26900.0,110.2579,110.284,110.1362,110.2753,26900.0
2014-10-06 11:20:00,126.88,126.88,126.7,126.73,17500.0,110.2753,110.2753,110.1188,110.1449,17500.0
2014-10-06 11:25:00,126.73,126.78,126.61,126.64,13000.0,110.1449,110.1884,110.0406,110.0667,13000.0
2014-10-06 11:30:00,126.65,126.8,126.65,126.74,16400.0,110.0754,110.2057,110.0754,110.1536,16400.0
2014-10-06 11:35:00,126.74,126.77,126.53,126.54,25400.0,110.1536,110.1797,109.9711,109.9798,25400.0
2014-10-06 11:40:00,126.53,126.57,126.18,126.21,45600.0,109.9711,110.0058,109.6669,109.693,45600.0
2014-10-06 11:45:00,126.19,126.19,125.97,126.09,29800.0,109.6756,109.6756,109.4844,109.5887,29800.0
2014-10-06 11:50:00,126.05,126.25,126.05,126.22,20200.0,109.5539,109.7277,109.5539,109.7016,20200.0
2014-10-06 11:55:00,126.21,126.23,126.01,126.21,38700.0,109.693,109.7103,109.5191,109.693,38700.0
2014-10-06 12:00:00,126.2,126.32,126.2,126.28,23400.0,109.6843,109.7886,109.6843,109.7538,23400.0
2014-10-06 12:05:00,126.28,126.39,126.25,126.32,13400.0,109.7538,109.8494,109.7277,109.7886,13400.0
2014-10-06 12:10:00,126.32,126.32,126.13,126.13,24100.0,109.7886,109.7886,109.6234,109.6234,24100.0
2014-10-06 12:15:00,126.14,126.15,126.0,126.05,43300.0,109.6321,109.6408,109.5104,109.5539,43300.0
2014-10-06 12:20:00,126.05,126.05,125.95,125.96,21600.0,109.5539,109.5539,109.467,109.4757,21600.0
2014-10-06 12:25:00,125.96,126.04,125.93,125.98,30100.0,109.4757,109.5452,109.4496,109.4931,30100.0
2014-10-06 12:30:00,125.97,126.05,125.93,125.97,88600.0,109.4844,109.5539,109.4496,109.4844,88600.0
2014-10-06 12:35:00,125.95,125.99,125.77,125.84,43900.0,109.467,109.5017,109.3105,109.3714,43900.0
2014-10-06 12:40:00,125.83,125.84,125.54,125.64,30800.0,109.3627,109.3714,109.1106,109.1976,30800.0
2014-10-06 12:45:00,125.6,125.61,125.52,125.53,26000.0,109.1628,109.1715,109.0933,109.1019,26000.0
2014-10-06 12:50:00,125.53,126.35,125.38,125.59,116600.0,109.1019,109.8146,108.9716,109.1541,116600.0
2014-10-06 12:55:00,125.6,125.72,125.5,125.6,19600.0,109.1628,109.2671,109.0759,109.1628,19600.0
2014-10-06 13:00:00,125.57,125.83,125.49,125.83,22000.0,109.1367,109.3627,109.0672,109.3627,22000.0
2014-10-06 13:05:00,125.84,125.85,125.78,125.8,8300.0,109.3714,109.3801,109.3192,109.3366,8300.0
2014-10-06 13:10:00,125.79,125.81,125.72,125.76,8900.0,109.3279,109.3453,109.2671,109.3018,8900.0
2014-10-06 13:15:00,125.76,125.96,125.76,125.92,22800.0,109.3018,109.4757,109.3018,109.4409,22800.0
2014-10-06 13:20:00,125.89,125.99,125.88,125.97,11600.0,109.4148,109.5017,109.4061,109.4844,11600.0
2014-10-06 13:25:00,126.0,126.03,125.95,126.02,11500.0,109.5104,109.5365,109.467,109.5278,11500.0
2014-10-06 13:30:00,126.03,126.03,125.86,125.96,12300.0,109.5365,109.5365,109.3888,109.4757,12300.0
2014-10-06 13:35:00,125.97,126.0,125.85,125.95,11000.0,109.4844,109.5104,109.3801,109.467,11000.0
2014-10-06 13:40:00,125.94,125.97,125.86,125.97,11700.0,109.4583,109.4844,109.3888,109.4844,11700.0
2014-10-06 13:45:00,125.98,126.01,125.92,125.94,8000.0,109.4931,109.5191,109.4409,109.4583,8000.0
2014-10-06 13:50:00,125.94,126.0,125.84,126.0,14500.0,109.4583,109.5104,109.3714,109.5104,14500.0
2014-10-06 13:55:00,126.0,126.1,125.98,126.01,10700.0,109.5104,109.5974,109.4931,109.5191,10700.0
2014-10-06 14:00:00,126.02,126.02,125.93,126.01,12900.0,109.5278,109.5278,109.4496,109.5191,12900.0
2014-10-06 14:05:00,126.0,126.02,125.88,125.92,16300.0,109.5104,109.5278,109.4061,109.4409,16300.0
2014-10-06 14:10:00,125.93,126.08,125.9,126.07,9600.0,109.4496,109.58,109.4235,109.5713,9600.0
2014-10-06 14:15:00,126.1,126.24,126.03,126.2,17400.0,109.5974,109.719,109.5365,109.6843,17400.0
2014-10-06 14:20:00,126.24,126.58,126.24,126.58,32700.0,109.719,110.0145,109.719,110.0145,32700.0
2014-10-06 14:25:00,126.58,126.59,126.49,126.57,22200.0,110.0145,110.0232,109.9363,110.0058,22200.0
2014-10-06 14:30:00,126.57,126.63,126.51,126.51,20100.0,110.0058,110.058,109.9537,109.9537,20100.0
2014-10-06 14:35:00,126.54,126.59,126.47,126.47,17500.0,109.9798,110.0232,109.9189,109.9189,17500.0
2014-10-06 14:40:00,126.48,126.51,126.42,126.48,24100.0,109.9276,109.9537,109.8755,109.9276,24100.0
2014-10-06 14:45:00,126.48,126.58,126.48,126.5,25100.0,109.9276,110.0145,109.9276,109.945,25100.0
2014-10-06 14:50:00,126.49,126.57,126.48,126.56,15500.0,109.9363,110.0058,109.9276,109.9972,15500.0
2014-10-06 14:55:00,126.57,126.6,126.51,126.51,21500.0,110.0058,110.0319,109.9537,109.9537,21500.0
2014-10-06 15:00:00,126.54,126.57,126.38,126.41,31100.0,109.9798,110.0058,109.8407,109.8668,31100.0
2014-10-06 15:05:00,126.39,126.48,126.3,126.3,15800.0,109.8494,109.9276,109.7712,109.7712,15800.0
2014-10-06 15:10:00,126.3,126.35,126.26,126.28,20800.0,109.7712,109.8146,109.7364,109.7538,20800.0
2014-10-06 15:15:00,126.28,126.42,126.27,126.41,20600.0,109.7538,109.8755,109.7451,109.8668,20600.0
2014-10-06 15:20:00,126.39,126.6,126.35,126.56,31400.0,109.8494,110.0319,109.8146,109.9972,31400.0
2014-10-06 15:25:00,126.55,126.57,126.4,126.43,24400.0,109.9885,110.0058,109.8581,109.8842,24400.0
2014-10-06 15:30:00,126.41,126.42,126.3,126.38,36200.0,109.8668,109.8755,109.7712,109.8407,36200.0
2014-10-06 15:35:00,126.37,126.47,126.31,126.43,38000.0,109.832,109.9189,109.7799,109.8842,38000.0
2014-10-06 15:40:00,126.43,126.43,126.26,126.29,34800.0,109.8842,109.8842,109.7364,109.7625,34800.0
2014-10-06 15:45:00,126.3,126.31,126.25,126.29,30800.0,109.7712,109.7799,109.7277,109.7625,30800.0
2014-10-06 15:50:00,126.28,126.4,126.21,126.37,53800.0,109.7538,109.8581,109.693,109.832,53800.0
2014-10-06 15:55:00,126.36,126.42,126.25,126.29,100100.0,109.8233,109.8755,109.7277,109.7625,100100.0
2014-10-07 09:30:00,125.52,125.52,124.8,125.04,93000.0,109.0933,109.0933,108.4675,108.6761,93000.0
2014-10-07 09:35:00,125.04,125.24,124.66,124.95,71000.0,108.6761,108.8499,108.3458,108.5979,71000.0
2014-10-07 09:40:00,124.96,125.19,124.6,124.67,56600.0,108.6065,108.8064,108.2937,108.3545,56600.0
2014-10-07 09:45:00,124.67,124.78,124.38,124.78,113200.0,108.3545,108.4501,108.1024,108.4501,113200.0
2014-10-07 09:50:00,124.75,124.82,124.55,124.66,58100.0,108.424,108.4849,108.2502,108.3458,58100.0
2014-10-07 09:55:00,124.69,124.8,124.48,124.8,58000.0,108.3719,108.4675,108.1894,108.4675,58000.0
2014-10-07 10:00:00,124.79,124.95,124.6,124.62,75200.0,108.4588,108.5979,108.2937,108.311,75200.0
2014-10-07 10:05:00,124.61,124.77,124.54,124.73,38800.0,108.3023,108.4414,108.2415,108.4066,38800.0
2014-10-07 10:10:00,124.72,124.75,124.4,124.42,39700.0,108.398,108.424,108.1198,108.1372,39700.0
2014-10-07 10:15:00,124.4,124.51,124.25,124.47,31900.0,108.1198,108.2154,107.9895,108.1807,31900.0
2014-10-07 10:20:00,124.54,124.59,124.38,124.59,16500.0,108.2415,108.285,108.1024,108.285,16500.0
2014-10-07 10:25:00,124.56,124.56,124.43,124.5,35100.0,108.2589,108.2589,108.1459,108.2067,35100.0
2014-10-07 10:30:00,124.5,124.76,124.49,124.7,68600.0,108.2067,108.4327,108.1981,108.3806,68600.0
2014-10-07 10:35:00,124.72,124.76,124.57,124.58,26100.0,108.398,108.4327,108.2676,108.2763,26100.0
2014-10-07 10:40:00,124.56,124.71,124.55,124.6,33300.0,108.2589,108.3893,108.2502,108.2937,33300.0
2014-10-07 10:45:00,124.6,124.72,124.48,124.5,66700.0,108.2937,108.398,108.1894,108.2067,66700.0
2014-10-07 10:50:00,124.5,124.72,124.49,124.66,44900.0,108.2067,108.398,108.1981,108.3458,44900.0
2014-10-07 10:55:00,124.63,124.71,124.39,124.45,42700.0,108.3197,108.3893,108.1111,108.1633,42700.0
2014-10-07 11:00:00,124.44,124.55,124.33,124.37,28200.0,108.1546,108.2502,108.059,108.0938,28200.0
2014-10-07 11:05:00,124.36,124.48,124.31,124.44,18800.0,108.0851,108.1894,108.0416,108.1546,18800.0
2014-10-07 11:10:00,124.41,124.44,124.3,124.34,28100.0,108.1285,108.1546,108.0329,108.0677,28100.0
2014-10-07 11:15:00,124.32,124.33,124.2,124.25,29800.0,108.0503,108.059,107.946,107.9895,29800.0
2014-10-07 11:20:00,124.27,124.38,124.24,124.25,35100.0,108.0068,108.1024,107.9808,107.9895,35100.0
2014-10-07 11:25:00,124.25,124.39,124.21,124.29,33800.0,107.9895,108.1111,107.9547,108.0242,33800.0
2014-10-07 11:30:00,124.29,124.3,124.1,124.24,104500.0,108.0242,108.0329,107.8591,107.9808,104500.0
2014-10-07 11:35:00,124.24,124.39,124.15,124.36,21400.0,107.9808,108.1111,107.9025,108.0851,21400.0
2014-10-07 11:40:00,124.35,124.51,124.34,124.48,25700.0,108.0764,108.2154,108.0677,108.1894,25700.0
2014-10-07 11:45:00,124.48,124.52,124.44,124.51,20000.0,108.1894,108.2241,108.1546,108.2154,20000.0
2014-10-07 11:50:00,124.51,124.64,124.46,124.59,21300.0,108.2154,108.3284,108.172,108.285,21300.0
2014-10-07 11:55:00,124.59,124.62,124.52,124.59,15200.0,108.285,108.311,108.2241,108.285,15200.0
2014-10-07 12:00:00,124.59,124.62,124.51,124.55,9700.0,108.285,108.311,108.2154,108.2502,9700.0
2014-10-07 12:05:00,124.55,124.72,124.55,124.66,21000.0,108.2502,108.398,108.2502,108.3458,21000.0
2014-10-07 12:10:00,124.64,124.75,124.62,124.66,14800.0,108.3284,108.424,108.311,108.3458,14800.0
2014-10-07 12:15:00,124.66,124.73,124.63,124.69,12900.0,108.3458,108.4066,108.3197,108.3719,12900.0
2014-10-07 12:20:00,124.7,124.8,124.69,124.75,23600.0,108.3806,108.4675,108.3719,108.424,23600.0
2014-10-07 12:25:00,124.75,124.8,124.74,124.78,15800.0,108.424,108.4675,108.4153,108.4501,15800.0
2014-10-07 12:30:00,124.77,124.8,124.5,124.5,15100.0,108.4414,108.4675,108.2067,108.2067,15100.0
2014-10-07 12:35:00,124.51,124.59,124.48,124.55,13000.0,108.2154,108.285,108.1894,108.2502,13000.0
2014-10-07 12:40:00,124.55,124.63,124.5,124.57,19100.0,108.2502,108.3197,108.2067,108.2676,19100.0
2014-10-07 12:45:00,124.57,124.6,124.41,124.43,13900.0,108.2676,108.2937,108.1285,108.1459,13900.0
2014-10-07 12:50:00,124.45,124.56,124.41,124.52,11800.0,108.1633,108.2589,108.1285,108.2241,11800.0
2014-10-07 12:55:00,124.54,124.59,124.51,124.52,10500.0,108.2415,108.285,108.2154,108.2241,10500.0
2014-10-07 13:00:00,124.51,124.62,124.43,124.61,15800.0,108.2154,108.311,108.1459,108.3023,15800.0
2014-10-07 13:05:00,124.58,124.58,124.43,124.45,10500.0,108.2763,108.2763,108.1459,108.1633,10500.0
2014-10-07 13:10:00,124.47,124.65,124.46,124.63,11100.0,108.1807,108.3371,108.172,108.3197,11100.0
2014-10-07 13:15:00,124.67,124.73,124.61,124.61,13900.0,108.3545,108.4066,108.3023,108.3023,13900.0
2014-10-07 13:20:00,124.6,124.71,124.59,124.64,7200.0,108.2937,108.3893,108.285,108.3284,7200.0
2014-10-07 13:25:00,124.61,124.77,124.61,124.73,5100.0,108.3023,108.4414,108.3023,108.4066,5100.0
2014-10-07 13:30:00,124.74,124.76,124.69,124.76,10200.0,108.4153,108.4327,108.3719,108.4327,10200.0
2014-10-07 13:35:00,124.73,124.8,124.62,124.64,15100.0,108.4066,108.4675,108.311,108.3284,15100.0
2014-10-07 13:40:00,124.64,124.71,124.63,124.63,12100.0,108.3284,108.3893,108.3197,108.3197,12100.0
2014-10-07 13:45:00,124.63,124.74,124.59,124.67,12700.0,108.3197,108.4153,108.285,108.3545,12700.0
2014-10-07 13:50:00,124.69,124.81,124.63,124.81,13000.0,108.3719,108.4762,108.3197,108.4762,13000.0
2014-10-07 13:55:00,124.78,124.8,124.7,124.7,13900.0,108.4501,108.4675,108.3806,108.3806,13900.0
2014-10-07 14:00:00,124.7,124.73,124.57,124.63,15600.0,108.3806,108.4066,108.2676,108.3197,15600.0
2014-10-07 14:05:00,124.61,124.7,124.6,124.65,18500.0,108.3023,108.3806,108.2937,108.3371,18500.0
2014-10-07 14:10:00,124.63,124.81,124.61,124.79,13700.0,108.3197,108.4762,108.3023,108.4588,13700.0
2014-10-07 14:15:00,124.81,124.82,124.64,124.69,13200.0,108.4762,108.4849,108.3284,108.3719,13200.0
2014-10-07 14:20:00,124.68,124.72,124.5,124.52,22500.0,108.3632,108.398,108.2067,108.2241,22500.0
2014-10-07 14:25:00,124.51,124.54,124.25,124.28,38000.0,108.2154,108.2415,107.9895,108.0155,38000.0
2014-10-07 14:30:00,124.26,124.28,124.09,124.22,38800.0,107.9982,108.0155,107.8504,107.9634,38800.0
2014-10-07 14:35:00,124.18,124.28,124.14,124.17,21000.0,107.9286,108.0155,107.8939,107.9199,21000.0
2014-10-07 14:40:00,124.17,124.25,124.09,124.2,22100.0,107.9199,107.9895,107.8504,107.946,22100.0
2014-10-07 14:45:00,124.19,124.24,124.05,124.05,46900.0,107.9373,107.9808,107.8156,107.8156,46900.0
2014-10-07 14:50:00,124.05,124.09,124.0,124.02,43200.0,107.8156,107.8504,107.7722,107.7896,43200.0
2014-10-07 14:55:00,124.02,124.09,123.92,123.93,60600.0,107.7896,107.8504,107.7026,107.7113,60600.0
2014-10-07 15:00:00,123.91,124.05,123.84,124.0,45900.0,107.694,107.8156,107.6331,107.7722,45900.0
2014-10-07 15:05:00,124.0,124.07,123.85,123.9,33500.0,107.7722,107.833,107.6418,107.6853,33500.0
2014-10-07 15:10:00,123.91,123.94,123.75,123.87,55100.0,107.694,107.72,107.5549,107.6592,55100.0
2014-10-07 15:15:00,123.87,123.89,123.65,123.67,46600.0,107.6592,107.6766,107.468,107.4854,46600.0
2014-10-07 15:20:00,123.67,123.73,123.48,123.64,67200.0,107.4854,107.5375,107.3202,107.4593,67200.0
2014-10-07 15:25:00,123.64,123.73,123.59,123.73,47700.0,107.4593,107.5375,107.4158,107.5375,47700.0
2014-10-07 15:30:00,123.73,123.9,123.7,123.87,70500.0,107.5375,107.6853,107.5114,107.6592,70500.0
2014-10-07 15:35:00,123.88,123.88,123.65,123.65,57000.0,107.6679,107.6679,107.468,107.468,57000.0
2014-10-07 15:40:00,123.65,123.78,123.58,123.62,77200.0,107.468,107.581,107.4071,107.4419,77200.0
2014-10-07 15:45:00,123.6,123.66,123.53,123.53,84100.0,107.4245,107.4767,107.3637,107.3637,84100.0
2014-10-07 15:50:00,123.53,123.57,123.44,123.48,116600.0,107.3637,107.3985,107.2855,107.3202,116600.0
2014-10-07 15:55:00,123.48,123.52,123.29,123.31,190800.0,107.3202,107.355,107.1551,107.1725,190800.0
2014-10-08 09:30:00,123.47,123.64,123.3,123.31,81700.0,107.3115,107.4593,107.1638,107.1725,81700.0
2014-10-08 09:35:00,123.28,123.35,123.06,123.26,37300.0,107.1464,107.2072,106.9552,107.129,37300.0
2014-10-08 09:40:00,123.28,123.61,123.25,123.51,19900.0,107.1464,107.4332,107.1203,107.3463,19900.0
2014-10-08 09:45:00,123.47,123.48,123.18,123.29,27800.0,107.3115,107.3202,107.0595,107.1551,27800.0
2014-10-08 09:50:00,123.32,123.39,123.17,123.22,26400.0,107.1812,107.242,107.0508,107.0943,26400.0
2014-10-08 09:55:00,123.2,123.2,122.87,122.95,45100.0,107.0769,107.0769,106.7901,106.8596,45100.0
2014-10-08 10:00:00,122.93,123.06,122.67,122.78,50900.0,106.8422,106.9552,106.6162,106.7118,50900.0
2014-10-08 10:05:00,122.78,123.12,122.76,123.05,22800.0,106.7118,107.0073,106.6945,106.9465,22800.0
2014-10-08 10:10:00,123.0,123.33,123.0,123.2,20800.0,106.903,107.1899,106.903,107.0769,20800.0
2014-10-08 10:15:00,123.17,123.2,122.97,122.97,29600.0,107.0508,107.0769,106.877,106.877,29600.0
2014-10-08 10:20:00,122.99,122.99,122.71,122.71,24900.0,106.8944,106.8944,106.651,106.651,24900.0
2014-10-08 10:25:00,122.71,123.13,122.63,123.04,24700.0,106.651,107.016,106.5815,106.9378,24700.0
2014-10-08 10:30:00,123.06,123.13,122.77,122.84,34500.0,106.9552,107.016,106.7031,106.764,34500.0
2014-10-08 10:35:00,122.86,122.98,122.69,122.81,37300.0,106.7814,106.8857,106.6336,106.7379,37300.0
2014-10-08 10:40:00,122.82,122.85,122.34,122.37,76400.0,106.7466,106.7727,106.3294,106.3555,76400.0
2014-10-08 10:45:00,122.37,122.47,122.17,122.43,58000.0,106.3555,106.4424,106.1817,106.4076,58000.0
2014-10-08 10:50:00,122.45,122.65,122.39,122.41,28500.0,106.425,106.5989,106.3729,106.3903,28500.0
2014-10-08 10:55:00,122.42,122.48,122.27,122.31,66500.0,106.399,106.4511,106.2686,106.3033,66500.0
2014-10-08 11:00:00,122.28,122.31,122.15,122.17,57300.0,106.2773,106.3033,106.1643,106.1817,57300.0
2014-10-08 11:05:00,122.18,122.53,122.18,122.5,67100.0,106.1904,106.4946,106.1904,106.4685,67100.0
2014-10-08 11:10:00,122.51,122.68,122.5,122.58,35700.0,106.4772,106.6249,106.4685,106.538,35700.0
2014-10-08 11:15:00,122.59,122.6,122.39,122.47,27000.0,106.5467,106.5554,106.3729,106.4424,27000.0
2014-10-08 11:20:00,122.48,122.79,122.42,122.75,28800.0,106.4511,106.7205,106.399,106.6858,28800.0
2014-10-08 11:25:00,122.76,123.1,122.71,123.06,50200.0,106.6945,106.99,106.651,106.9552,50200.0
2014-10-08 11:30:00,123.05,123.06,122.82,122.92,32900.0,106.9465,106.9552,106.7466,106.8335,32900.0
2014-10-08 11:35:00,122.86,122.88,122.58,122.59,16200.0,106.7814,106.7988,106.538,106.5467,16200.0
2014-10-08 11:40:00,122.54,122.61,122.51,122.52,14800.0,106.5032,106.5641,106.4772,106.4859,14800.0
2014-10-08 11:45:00,122.53,122.57,122.45,122.49,22500.0,106.4946,106.5293,106.425,106.4598,22500.0
2014-10-08 11:50:00,122.48,122.82,122.46,122.82,27100.0,106.4511,106.7466,106.4337,106.7466,27100.0
2014-10-08 11:55:00,122.81,123.0,122.72,122.99,23700.0,106.7379,106.903,106.6597,106.8944,23700.0
2014-10-08 12:00:00,122.97,123.04,122.96,123.0,41800.0,106.877,106.9378,106.8683,106.903,41800.0
2014-10-08 12:05:00,123.0,123.03,122.9,122.93,7300.0,106.903,106.9291,106.8161,106.8422,7300.0
2014-10-08 12:10:00,122.93,123.01,122.86,122.99,12900.0,106.8422,106.9117,106.7814,106.8944,12900.0
2014-10-08 12:15:00,123.0,123.05,122.95,122.99,24500.0,106.903,106.9465,106.8596,106.8944,24500.0
2014-10-08 12:20:00,123.01,123.06,122.97,122.99,21400.0,106.9117,106.9552,106.877,106.8944,21400.0
2014-10-08 12:25:00,123.0,123.05,122.96,122.96,14700.0,106.903,106.9465,106.8683,106.8683,14700.0
2014-10-08 12:30:00,122.96,122.97,122.83,122.91,22600.0,106.8683,106.877,106.7553,106.8248,22600.0
2014-10-08 12:35:00,122.91,123.1,122.91,123.02,30300.0,106.8248,106.99,106.8248,106.9204,30300.0
2014-10-08 12:40:00,123.01,123.04,122.95,122.97,24400.0,106.9117,106.9378,106.8596,106.877,24400.0
2014-10-08 12:45:00,123.0,123.02,122.84,123.02,17400.0,106.903,106.9204,106.764,106.9204,17400.0
2014-10-08 12:50:00,123.03,123.04,122.92,122.94,17700.0,106.9291,106.9378,106.8335,106.8509,17700.0
2014-10-08 12:55:00,122.9,123.02,122.89,123.02,12800.0,106.8161,106.9204,106.8074,106.9204,12800.0
2014-10-08 13:00:00,123.03,123.23,123.01,123.21,26600.0,106.9291,107.1029,106.9117,107.0856,26600.0
2014-10-08 13:05:00,123.24,123.25,122.97,123.0,29800.0,107.1116,107.1203,106.877,106.903,29800.0
2014-10-08 13:10:00,122.97,123.12,122.95,123.12,13400.0,106.877,107.0073,106.8596,107.0073,13400.0
2014-10-08 13:15:00,123.12,123.18,123.11,123.17,8700.0,107.0073,107.0595,106.9987,107.0508,8700.0
2014-10-08 13:20:00,123.17,123.18,123.06,123.06,14800.0,107.0508,107.0595,106.9552,106.9552,14800.0
2014-10-08 13:25:00,123.06,123.09,122.98,122.98,23100.0,106.9552,106.9813,106.8857,106.8857,23100.0
2014-10-08 13:30:00,122.97,123.08,122.96,123.05,24600.0,106.877,106.9726,106.8683,106.9465,24600.0
2014-10-08 13:35:00,123.05,123.11,122.98,123.09,18400.0,106.9465,106.9987,106.8857,106.9813,18400.0
2014-10-08 13:40:00,123.09,123.09,122.98,123.05,21400.0,106.9813,106.9813,106.8857,106.9465,21400.0
2014-10-08 13:45:00,123.06,123.32,123.05,123.26,41800.0,106.9552,107.1812,106.9465,107.129,41800.0
2014-10-08 13:50:00,123.26,123.32,123.18,123.24,38600.0,107.129,107.1812,107.0595,107.1116,38600.0
2014-10-08 13:55:00,123.23,123.26,123.17,123.22,22600.0,107.1029,107.129,107.0508,107.0943,22600.0
2014-10-08 14:00:00,123.22,123.64,123.22,123.47,52000.0,107.0943,107.4593,107.0943,107.3115,52000.0
2014-10-08 14:05:00,123.5,123.7,123.43,123.67,62800.0,107.3376,107.5114,107.2768,107.4854,62800.0
2014-10-08 14:10:00,123.69,124.23,123.67,123.91,116200.0,107.5027,107.9721,107.4854,107.694,116200.0
2014-10-08 14:15:00,123.91,124.12,123.86,124.08,29100.0,107.694,107.8765,107.6505,107.8417,29100.0
2014-10-08 14:20:00,124.1,124.37,124.1,124.23,47300.0,107.8591,108.0938,107.8591,107.9721,47300.0
2014-10-08 14:25:00,124.23,124.31,124.13,124.2,26200.0,107.9721,108.0416,107.8852,107.946,26200.0
2014-10-08 14:30:00,124.22,124.47,124.2,124.46,38200.0,107.9634,108.1807,107.946,108.172,38200.0
2014-10-08 14:35:00,124.48,124.48,124.35,124.38,25400.0,108.1894,108.1894,108.0764,108.1024,25400.0
2014-10-08 14:40:00,124.37,124.47,124.31,124.32,37900.0,108.0938,108.1807,108.0416,108.0503,37900.0
2014-10-08 14:45:00,124.33,124.42,124.19,124.21,37700.0,108.059,108.1372,107.9373,107.9547,37700.0
2014-10-08 14:50:00,124.2,124.29,124.13,124.15,37400.0,107.946,108.0242,107.8852,107.9025,37400.0
2014-10-08 14:55:00,124.15,124.3,124.11,124.21,37400.0,107.9025,108.0329,107.8678,107.9547,37400.0
2014-10-08 15:00:00,124.21,124.36,124.19,124.27,47700.0,107.9547,108.0851,107.9373,108.0068,47700.0
2014-10-08 15:05:00,124.25,124.38,124.23,124.29,40700.0,107.9895,108.1024,107.9721,108.0242,40700.0
2014-10-08 15:10:00,124.3,124.32,124.16,124.22,37500.0,108.0329,108.0503,107.9112,107.9634,37500.0
2014-10-08 15:15:00,124.2,124.26,124.17,124.19,30200.0,107.946,107.9982,107.9199,107.9373,30200.0
2014-10-08 15:20:00,124.16,124.46,124.16,124.44,42600.0,107.9112,108.172,107.9112,108.1546,42600.0
2014-10-08 15:25:00,124.47,124.69,124.47,124.61,42000.0,108.1807,108.3719,108.1807,108.3023,42000.0
2014-10-08 15:30:00,124.62,124.63,124.45,124.53,64000.0,108.311,108.3197,108.1633,108.2328,64000.0
2014-10-08 15:35:00,124.56,124.67,124.54,124.66,52400.0,108.2589,108.3545,108.2415,108.3458,52400.0
2014-10-08 15:40:00,124.65,124.91,124.65,124.86,35600.0,108.3371,108.5631,108.3371,108.5196,35600.0
2014-10-08 15:45:00,124.87,125.03,124.82,125.02,83000.0,108.5283,108.6674,108.4849,108.6587,83000.0
2014-10-08 15:50:00,125.02,125.09,124.92,124.98,69200.0,108.6587,108.7195,108.5718,108.6239,69200.0
2014-10-08 15:55:00,124.98,125.05,124.88,124.96,178700.0,108.6239,108.6848,108.537,108.6065,178700.0
2014-10-09 09:30:00,124.72,124.75,124.06,124.06,61800.0,108.398,108.424,107.8243,107.8243,61800.0
2014-10-09 09:35:00,124.06,124.46,124.05,124.38,41500.0,107.8243,108.172,107.8156,108.1024,41500.0
2014-10-09 09:40:00,124.42,124.58,124.01,124.44,40000.0,108.1372,108.2763,107.7809,108.1546,40000.0
2014-10-09 09:45:00,124.44,124.44,123.9,124.15,52200.0,108.1546,108.1546,107.6853,107.9025,52200.0
2014-10-09 09:50:00,124.13,124.14,123.83,123.95,36300.0,107.8852,107.8939,107.6244,107.7287,36300.0
2014-10-09 09:55:00,123.96,123.96,123.42,123.47,48000.0,107.7374,107.7374,107.2681,107.3115,48000.0
2014-10-09 10:00:00,123.5,123.96,123.5,123.95,34000.0,107.3376,107.7374,107.3376,107.7287,34000.0
2014-10-09 10:05:00,123.91,123.98,123.75,123.86,40000.0,107.694,107.7548,107.5549,107.6505,40000.0
2014-10-09 10:10:00,123.87,124.02,123.74,123.97,46100.0,107.6592,107.7896,107.5462,107.7461,46100.0
2014-10-09 10:15:00,123.99,124.3,123.96,124.17,31000.0,107.7635,108.0329,107.7374,107.9199,31000.0
2014-10-09 10:20:00,124.19,124.25,123.91,123.91,24300.0,107.9373,107.9895,107.694,107.694,24300.0
2014-10-09 10:25:00,123.87,124.0,123.8,123.86,35100.0,107.6592,107.7722,107.5984,107.6505,35100.0
2014-10-09 10:30:00,123.82,123.82,123.52,123.52,46100.0,107.6157,107.6157,107.355,107.355,46100.0
2014-10-09 10:35:00,123.51,123.54,123.43,123.45,54100.0,107.3463,107.3724,107.2768,107.2942,54100.0
2014-10-09 10:40:00,123.47,123.55,123.38,123.48,46100.0,107.3115,107.3811,107.2333,107.3202,46100.0
2014-10-09 10:45:00,123.46,123.57,123.39,123.52,34900.0,107.3028,107.3985,107.242,107.355,34900.0
2014-10-09 10:50:00,123.5,123.53,123.37,123.45,31000.0,107.3376,107.3637,107.2246,107.2942,31000.0
2014-10-09 10:55:00,123.48,123.81,123.48,123.78,48000.0,107.3202,107.607,107.3202,107.581,48000.0
2014-10-09 11:00:00,123.78,123.89,123.5,123.51,54600.0,107.581,107.6766,107.3376,107.3463,54600.0
2014-10-09 11:05:00,123.51,123.84,123.45,123.8,35700.0,107.3463,107.6331,107.2942,107.5984,35700.0
2014-10-09 11:10:00,123.79,124.01,123.68,123.89,39400.0,107.5897,107.7809,107.4941,107.6766,39400.0
2014-10-09 11:15:00,123.9,123.97,123.86,123.92,42600.0,107.6853,107.7461,107.6505,107.7026,42600.0
2014-10-09 11:20:00,123.92,124.15,123.91,123.98,51400.0,107.7026,107.9025,107.694,107.7548,51400.0
2014-10-09 11:25:00,123.98,124.05,123.94,123.97,34600.0,107.7548,107.8156,107.72,107.7461,34600.0
2014-10-09 11:30:00,123.98,124.07,123.91,124.05,52600.0,107.7548,107.833,107.694,107.8156,52600.0
2014-10-09 11:35:00,124.05,124.09,123.79,123.85,54300.0,107.8156,107.8504,107.5897,107.6418,54300.0
2014-10-09 11:40:00,123.82,123.84,123.47,123.47,36300.0,107.6157,107.6331,107.3115,107.3115,36300.0
2014-10-09 11:45:00,123.47,123.51,123.29,123.32,29700.0,107.3115,107.3463,107.1551,107.1812,29700.0
2014-10-09 11:50:00,123.36,123.43,123.03,123.12,37800.0,107.2159,107.2768,106.9291,107.0073,37800.0
2014-10-09 11:55:00,123.11,123.14,122.84,123.0,41900.0,106.9987,107.0247,106.764,106.903,41900.0
2014-10-09 12:00:00,122.96,123.21,122.91,123.13,35400.0,106.8683,107.0856,106.8248,107.016,35400.0
2014-10-09 12:05:00,123.15,123.17,122.91,122.96,33400.0,107.0334,107.0508,106.8248,106.8683,33400.0
2014-10-09 12:10:00,122.97,123.05,122.83,122.85,36200.0,106.877,106.9465,106.7553,106.7727,36200.0
2014-10-09 12:15:00,122.85,122.97,122.63,122.79,41800.0,106.7727,106.877,106.5815,106.7205,41800.0
2014-10-09 12:20:00,122.77,122.8,122.66,122.71,29600.0,106.7031,106.7292,106.6075,106.651,29600.0
2014-10-09 12:25:00,122.73,122.75,122.45,122.64,77600.0,106.6684,106.6858,106.425,106.5902,77600.0
2014-10-09 12:30:00,122.61,122.77,122.52,122.73,44400.0,106.5641,106.7031,106.4859,106.6684,44400.0
2014-10-09 12:35:00,122.74,122.91,122.73,122.81,39800.0,106.6771,106.8248,106.6684,106.7379,39800.0
2014-10-09 12:40:00,122.77,122.91,122.66,122.9,30300.0,106.7031,106.8248,106.6075,106.8161,30300.0
2014-10-09 12:45:00,122.9,122.91,122.72,122.81,24000.0,106.8161,106.8248,106.6597,106.7379,24000.0
2014-10-09 12:50:00,122.79,122.87,122.72,122.75,22800.0,106.7205,106.7901,106.6597,106.6858,22800.0
2014-10-09 12:55:00,122.73,123.0,122.68,122.98,43100.0,106.6684,106.903,106.6249,106.8857,43100.0
2014-10-09 13:00:00,122.99,123.02,122.78,122.79,63000.0,106.8944,106.9204,106.7118,106.7205,63000.0
2014-10-09 13:05:00,122.79,122.84,122.48,122.53,37800.0,106.7205,106.764,106.4511,106.4946,37800.0
2014-10-09 13:10:00,122.52,122.63,122.34,122.57,34700.0,106.4859,106.5815,106.3294,106.5293,34700.0
2014-10-09 13:15:00,122.55,122.75,122.5,122.68,18500.0,106.5119,106.6858,106.4685,106.6249,18500.0
2014-10-09 13:20:00,122.68,123.14,122.67,123.06,27400.0,106.6249,107.0247,106.6162,106.9552,27400.0
2014-10-09 13:25:00,123.06,123.06,122.84,122.86,24500.0,106.9552,106.9552,106.764,106.7814,24500.0
2014-10-09 13:30:00,122.84,123.19,122.78,123.19,27100.0,106.764,107.0682,106.7118,107.0682,27100.0
2014-10-09 13:35:00,123.18,123.44,123.13,123.43,50500.0,107.0595,107.2855,107.016,107.2768,50500.0
2014-10-09 13:40:00,123.45,123.46,123.25,123.39,43800.0,107.2942,107.3028,107.1203,107.242,43800.0
2014-10-09 13:45:00,123.38,123.47,123.25,123.33,36900.0,107.2333,107.3115,107.1203,107.1899,36900.0
2014-10-09 13:50:00,123.35,123.4,122.93,122.96,26100.0,107.2072,107.2507,106.8422,106.8683,26100.0
2014-10-09 13:55:00,122.94,123.07,122.92,122.96,25400.0,106.8509,106.9639,106.8335,106.8683,25400.0
2014-10-09 14:00:00,122.95,122.95,122.65,122.7,28600.0,106.8596,106.8596,106.5989,106.6423,28600.0
2014-10-09 14:05:00,122.71,122.85,122.65,122.85,33300.0,106.651,106.7727,106.5989,106.7727,33300.0
2014-10-09 14:10:00,122.84,122.87,122.66,122.69,24400.0,106.764,106.7901,106.6075,106.6336,24400.0
2014-10-09 14:15:00,122.69,122.91,122.62,122.73,35100.0,106.6336,106.8248,106.5728,106.6684,35100.0
2014-10-09 14:20:00,122.74,122.78,122.65,122.75,20900.0,106.6771,106.7118,106.5989,106.6858,20900.0
2014-10-09 14:25:00,122.75,122.89,122.7,122.71,25300.0,106.6858,106.8074,106.6423,106.651,25300.0
2014-10-09 14:30:00,122.7,122.71,122.47,122.6,33400.0,106.6423,106.651,106.4424,106.5554,33400.0
2014-10-09 14:35:00,122.6,123.01,122.6,122.9,29100.0,106.5554,106.9117,106.5554,106.8161,29100.0
2014-10-09 14:40:00,122.91,122.94,122.77,122.87,16500.0,106.8248,106.8509,106.7031,106.7901,16500.0
2014-10-09 14:45:00,122.87,122.92,122.61,122.67,27900.0,106.7901,106.8335,106.5641,106.6162,27900.0
2014-10-09 14:50:00,122.66,122.95,122.65,122.84,30700.0,106.6075,106.8596,106.5989,106.764,30700.0
2014-10-09 14:55:00,122.82,122.82,122.65,122.69,30600.0,106.7466,106.7466,106.5989,106.6336,30600.0
2014-10-09 15:00:00,122.68,122.85,122.57,122.81,35700.0,106.6249,106.7727,106.5293,106.7379,35700.0
2014-10-09 15:05:00,122.84,122.85,122.55,122.56,46100.0,106.764,106.7727,106.5119,106.5206,46100.0
2014-10-09 15:10:00,122.57,122.9,122.57,122.84,55800.0,106.5293,106.8161,106.5293,106.764,55800.0
2014-10-09 15:15:00,122.84,123.0,122.71,122.93,41000.0,106.764,106.903,106.651,106.8422,41000.0
2014-10-09 15:20:00,122.93,123.02,122.73,122.92,45400.0,106.8422,106.9204,106.6684,106.8335,45400.0
2014-10-09 15:25:00,122.94,123.11,122.87,123.04,55800.0,106.8509,106.9987,106.7901,106.9378,55800.0
2014-10-09 15:30:00,123.06,123.33,123.05,123.24,43600.0,106.9552,107.1899,106.9465,107.1116,43600.0
2014-10-09 15:35:00,123.25,123.41,123.12,123.18,39200.0,107.1203,107.2594,107.0073,107.0595,39200.0
2014-10-09 15:40:00,123.21,123.23,122.89,122.95,61600.0,107.0856,107.1029,106.8074,106.8596,61600.0
2014-10-09 15:45:00,122.94,122.94,122.7,122.74,100900.0,106.8509,106.8509,106.6423,106.6771,100900.0
2014-10-09 15:50:00,122.73,122.91,122.66,122.88,96700.0,106.6684,106.8248,106.6075,106.7988,96700.0
2014-10-09 15:55:00,122.9,123.04,122.74,122.8,154800.0,106.8161,106.9378,106.6771,106.7292,154800.0
2014-10-10 09:30:00,122.87,122.9,121.76,122.36,192300.0,106.7901,106.8161,105.8253,106.3468,192300.0
2014-10-10 09:35:00,122.26,122.95,122.19,122.83,48600.0,106.2599,106.8596,106.1991,106.7553,48600.0
2014-10-10 09:40:00,122.87,123.0,122.57,123.0,36100.0,106.7901,106.903,106.5293,106.903,36100.0
2014-10-10 09:45:00,122.94,123.36,122.88,123.1,94400.0,106.8509,107.2159,106.7988,106.99,94400.0
2014-10-10 09:50:00,123.1,123.36,122.84,122.84,41200.0,106.99,107.2159,106.764,106.764,41200.0
2014-10-10 09:55:00,122.91,123.06,122.8,122.91,27300.0,106.8248,106.9552,106.7292,106.8248,27300.0
2014-10-10 10:00:00,122.91,123.05,122.69,122.75,34700.0,106.8248,106.9465,106.6336,106.6858,34700.0
2014-10-10 10:05:00,122.78,122.78,122.45,122.46,53000.0,106.7118,106.7118,106.425,106.4337,53000.0
2014-10-10 10:10:00,122.48,122.69,122.27,122.33,44900.0,106.4511,106.6336,106.2686,106.3207,44900.0
2014-10-10 10:15:00,122.31,122.49,122.13,122.44,71900.0,106.3033,106.4598,106.1469,106.4163,71900.0
2014-10-10 10:20:00,122.46,122.49,122.1,122.13,26600.0,106.4337,106.4598,106.1208,106.1469,26600.0
2014-10-10 10:25:00,122.15,122.21,121.93,121.98,58700.0,106.1643,106.2164,105.9731,106.0165,58700.0
2014-10-10 10:30:00,121.97,122.08,121.74,122.06,56900.0,106.0078,106.1034,105.8079,106.0861,56900.0
2014-10-10 10:35:00,122.05,122.17,121.83,122.04,80700.0,106.0774,106.1817,105.8862,106.0687,80700.0
2014-10-10 10:40:00,122.06,122.15,121.92,122.13,29900.0,106.0861,106.1643,105.9644,106.1469,29900.0
2014-10-10 10:45:00,122.16,122.36,121.94,122.29,33900.0,106.173,106.3468,105.9818,106.286,33900.0
2014-10-10 10:50:00,122.33,122.63,122.25,122.38,27600.0,106.3207,106.5815,106.2512,106.3642,27600.0
2014-10-10 10:55:00,122.38,122.52,122.26,122.32,36800.0,106.3642,106.4859,106.2599,106.312,36800.0
2014-10-10 11:00:00,122.33,122.56,122.3,122.55,28500.0,106.3207,106.5206,106.2947,106.5119,28500.0
2014-10-10 11:05:00,122.51,122.57,122.32,122.45,63800.0,106.4772,106.5293,106.312,106.425,63800.0
2014-10-10 11:10:00,122.41,122.45,122.19,122.2,36500.0,106.3903,106.425,106.1991,106.2077,36500.0
2014-10-10 11:15:00,122.18,122.18,121.9,122.0,28400.0,106.1904,106.1904,105.947,106.0339,28400.0
2014-10-10 11:20:00,122.02,122.26,121.86,121.88,63300.0,106.0513,106.2599,105.9122,105.9296,63300.0
2014-10-10 11:25:00,121.88,122.01,121.73,121.79,57500.0,105.9296,106.0426,105.7993,105.8514,57500.0
2014-10-10 11:30:00,121.81,121.9,121.72,121.85,20500.0,105.8688,105.947,105.7906,105.9035,20500.0
2014-10-10 11:35:00,121.86,122.01,121.83,121.9,19900.0,105.9122,106.0426,105.8862,105.947,19900.0
2014-10-10 11:40:00,121.92,121.97,121.74,121.92,65100.0,105.9644,106.0078,105.8079,105.9644,65100.0
2014-10-10 11:45:00,121.9,122.17,121.87,122.12,24400.0,105.947,106.1817,105.9209,106.1382,24400.0
2014-10-10 11:50:00,122.15,122.32,122.11,122.23,19500.0,106.1643,106.312,106.1295,106.2338,19500.0
2014-10-10 11:55:00,122.21,122.27,122.02,122.02,24300.0,106.2164,106.2686,106.0513,106.0513,24300.0
2014-10-10 12:00:00,122.03,122.67,122.03,122.67,61000.0,106.06,106.6162,106.06,106.6162,61000.0
2014-10-10 12:05:00,122.62,122.7,122.42,122.42,42100.0,106.5728,106.6423,106.399,106.399,42100.0
2014-10-10 12:10:00,122.4,122.6,122.27,122.28,93500.0,106.3816,106.5554,106.2686,106.2773,93500.0
2014-10-10 12:15:00,122.26,122.33,122.09,122.1,42000.0,106.2599,106.3207,106.1121,106.1208,42000.0
2014-10-10 12:20:00,122.1,122.21,122.02,122.05,27200.0,106.1208,106.2164,106.0513,106.0774,27200.0
2014-10-10 12:25:00,122.07,122.25,122.03,122.07,32500.0,106.0948,106.2512,106.06,106.0948,32500.0
2014-10-10 12:30:00,122.07,122.63,122.06,122.49,33800.0,106.0948,106.5815,106.0861,106.4598,33800.0
2014-10-10 12:35:00,122.53,122.54,122.14,122.21,25100.0,106.4946,106.5032,106.1556,106.2164,25100.0
2014-10-10 12:40:00,122.23,122.44,122.22,122.39,38700.0,106.2338,106.4163,106.2251,106.3729,38700.0
2014-10-10 12:45:00,122.41,122.43,122.13,122.14,62600.0,106.3903,106.4076,106.1469,106.1556,62600.0
2014-10-10 12:50:00,122.18,122.21,121.94,122.02,52000.0,106.1904,106.2164,105.9818,106.0513,52000.0
2014-10-10 12:55:00,122.0,122.03,121.88,121.9,26700.0,106.0339,106.06,105.9296,105.947,26700.0
2014-10-10 13:00:00,121.9,122.02,121.83,121.89,32000.0,105.947,106.0513,105.8862,105.9383,32000.0
2014-10-10 13:05:00,121.86,122.06,121.86,122.0,26800.0,105.9122,106.0861,105.9122,106.0339,26800.0
2014-10-10 13:10:00,122.02,122.08,121.93,121.97,27100.0,106.0513,106.1034,105.9731,106.0078,27100.0
2014-10-10 13:15:00,121.95,121.99,121.83,121.87,36100.0,105.9905,106.0252,105.8862,105.9209,36100.0
2014-10-10 13:20:00,121.88,121.92,121.78,121.89,15700.0,105.9296,105.9644,105.8427,105.9383,15700.0
2014-10-10 13:25:00,121.9,121.97,121.72,121.79,23200.0,105.947,106.0078,105.7906,105.8514,23200.0
2014-10-10 13:30:00,121.81,121.94,121.78,121.81,21100.0,105.8688,105.9818,105.8427,105.8688,21100.0
2014-10-10 13:35:00,121.82,122.16,121.82,122.14,18100.0,105.8775,106.173,105.8775,106.1556,18100.0
2014-10-10 13:40:00,122.16,122.27,122.11,122.26,24700.0,106.173,106.2686,106.1295,106.2599,24700.0
2014-10-10 13:45:00,122.28,122.28,121.96,122.06,28500.0,106.2773,106.2773,105.9992,106.0861,28500.0
2014-10-10 13:50:00,122.07,122.13,121.96,122.02,16800.0,106.0948,106.1469,105.9992,106.0513,16800.0
2014-10-10 13:55:00,122.03,122.17,122.02,122.07,18100.0,106.06,106.1817,106.0513,106.0948,18100.0
2014-10-10 14:00:00,122.12,122.28,122.06,122.2,25100.0,106.1382,106.2773,106.0861,106.2077,25100.0
2014-10-10 14:05:00,122.19,122.27,122.08,122.19,21100.0,106.1991,106.2686,106.1034,106.1991,21100.0
2014-10-10 14:10:00,122.17,122.21,122.11,122.15,34100.0,106.1817,106.2164,106.1295,106.1643,34100.0
2014-10-10 14:15:00,122.16,122.26,122.01,122.01,43800.0,106.173,106.2599,106.0426,106.0426,43800.0
2014-10-10 14:20:00,122.04,122.15,122.03,122.15,15800.0,106.0687,106.1643,106.06,106.1643,15800.0
2014-10-10 14:25:00,122.14,122.32,122.03,122.27,41000.0,106.1556,106.312,106.06,106.2686,41000.0
2014-10-10 14:30:00,122.26,122.47,122.21,122.25,61900.0,106.2599,106.4424,106.2164,106.2512,61900.0
2014-10-10 14:35:00,122.27,122.39,122.21,122.25,24200.0,106.2686,106.3729,106.2164,106.2512,24200.0
2014-10-10 14:40:00,122.26,122.5,122.2,122.41,40100.0,106.2599,106.4685,106.2077,106.3903,40100.0
2014-10-10 14:45:00,122.42,122.46,122.3,122.43,36800.0,106.399,106.4337,106.2947,106.4076,36800.0
2014-10-10 14:50:00,122.42,122.51,122.37,122.37,24300.0,106.399,106.4772,106.3555,106.3555,24300.0
2014-10-10 14:55:00,122.37,122.51,122.29,122.39,30200.0,106.3555,106.4772,106.286,106.3729,30200.0
2014-10-10 15:00:00,122.38,122.44,122.22,122.27,49200.0,106.3642,106.4163,106.2251,106.2686,49200.0
2014-10-10 15:05:00,122.26,122.3,122.14,122.19,46100.0,106.2599,106.2947,106.1556,106.1991,46100.0
2014-10-10 15:10:00,122.19,122.47,122.12,122.24,49900.0,106.1991,106.4424,106.1382,106.2425,49900.0
2014-10-10 15:15:00,122.22,122.22,121.96,122.11,41600.0,106.2251,106.2251,105.9992,106.1295,41600.0
2014-10-10 15:20:00,122.09,122.25,122.08,122.17,34400.0,106.1121,106.2512,106.1034,106.1817,34400.0
2014-10-10 15:25:00,122.18,122.19,122.01,122.12,34100.0,106.1904,106.1991,106.0426,106.1382,34100.0
2014-10-10 15:30:00,122.13,122.21,121.85,121.87,68700.0,106.1469,106.2164,105.9035,105.9209,68700.0
2014-10-10 15:35:00,121.88,122.11,121.88,122.11,35600.0,105.9296,106.1295,105.9296,106.1295,35600.0
2014-10-10 15:40:00,122.1,122.13,121.89,121.92,55000.0,106.1208,106.1469,105.9383,105.9644,55000.0
2014-10-10 15:45:00,121.92,121.93,121.59,121.63,80900.0,105.9644,105.9731,105.6776,105.7123,80900.0
2014-10-10 15:50:00,121.63,121.71,121.57,121.57,89600.0,105.7123,105.7819,105.6602,105.6602,89600.0
2014-10-10 15:55:00,121.56,121.7,121.5,121.5,137000.0,105.6515,105.7732,105.5994,105.5994,137000.0
2014-10-13 09:30:00,122.04,122.14,121.81,122.03,84000.0,106.0687,106.1556,105.8688,106.06,84000.0
2014-10-13 09:35:00,122.1,123.11,122.05,123.02,57200.0,106.1208,106.9987,106.0774,106.9204,57200.0
2014-10-13 09:40:00,123.08,123.19,122.86,122.91,46900.0,106.9726,107.0682,106.7814,106.8248,46900.0
2014-10-13 09:45:00,122.85,122.86,122.25,122.35,55400.0,106.7727,106.7814,106.2512,106.3381,55400.0
2014-10-13 09:50:00,122.42,122.51,122.04,122.23,102100.0,106.399,106.4772,106.0687,106.2338,102100.0
2014-10-13 09:55:00,122.22,122.63,122.08,122.56,37500.0,106.2251,106.5815,106.1034,106.5206,37500.0
2014-10-13 10:00:00,122.56,122.95,122.51,122.8,52000.0,106.5206,106.8596,106.4772,106.7292,52000.0
2014-10-13 10:05:00,122.82,122.87,122.44,122.57,39300.0,106.7466,106.7901,106.4163,106.5293,39300.0
2014-10-13 10:10:00,122.49,122.54,122.18,122.28,28200.0,106.4598,106.5032,106.1904,106.2773,28200.0
2014-10-13 10:15:00,122.28,122.31,121.86,121.96,25000.0,106.2773,106.3033,105.9122,105.9992,25000.0
2014-10-13 10:20:00,121.94,122.32,121.94,122.2,30000.0,105.9818,106.312,105.9818,106.2077,30000.0
2014-10-13 10:25:00,122.26,122.27,121.61,121.71,61200.0,106.2599,106.2686,105.695,105.7819,61200.0
2014-10-13 10:30:00,121.71,121.96,121.53,121.77,87700.0,105.7819,105.9992,105.6254,105.834,87700.0
2014-10-13 10:35:00,121.73,121.86,121.58,121.75,21000.0,105.7993,105.9122,105.6689,105.8166,21000.0
2014-10-13 10:40:00,121.8,121.8,121.45,121.53,40200.0,105.8601,105.8601,105.5559,105.6254,40200.0
2014-10-13 10:45:00,121.57,121.96,121.54,121.65,55300.0,105.6602,105.9992,105.6341,105.7297,55300.0
2014-10-13 10:50:00,121.67,122.2,121.67,122.2,23000.0,105.7471,106.2077,105.7471,106.2077,23000.0
2014-10-13 10:55:00,122.16,122.32,122.05,122.08,35300.0,106.173,106.312,106.0774,106.1034,35300.0
2014-10-13 11:00:00,122.1,122.37,122.06,122.29,29800.0,106.1208,106.3555,106.0861,106.286,29800.0
2014-10-13 11:05:00,122.26,122.47,122.23,122.25,25400.0,106.2599,106.4424,106.2338,106.2512,25400.0
2014-10-13 11:10:00,122.19,122.2,121.89,122.06,19700.0,106.1991,106.2077,105.9383,106.0861,19700.0
2014-10-13 11:15:00,122.07,122.14,121.67,121.71,18300.0,106.0948,106.1556,105.7471,105.7819,18300.0
2014-10-13 11:20:00,121.71,122.03,121.67,122.02,14200.0,105.7819,106.06,105.7471,106.0513,14200.0
2014-10-13 11:25:00,122.07,122.08,121.81,121.91,23500.0,106.0948,106.1034,105.8688,105.9557,23500.0
2014-10-13 11:30:00,121.9,122.1,121.87,121.95,19700.0,105.947,106.1208,105.9209,105.9905,19700.0
2014-10-13 11:35:00,121.96,121.96,121.76,121.76,23700.0,105.9992,105.9992,105.8253,105.8253,23700.0
2014-10-13 11:40:00,121.76,122.02,121.76,121.89,17500.0,105.8253,106.0513,105.8253,105.9383,17500.0
2014-10-13 11:45:00,121.93,122.14,121.93,122.14,23900.0,105.9731,106.1556,105.9731,106.1556,23900.0
2014-10-13 11:50:00,122.19,122.29,122.16,122.2,27600.0,106.1991,106.286,106.173,106.2077,27600.0
2014-10-13 11:55:00,122.18,122.49,122.15,122.36,56500.0,106.1904,106.4598,106.1643,106.3468,56500.0
2014-10-13 12:00:00,122.35,122.58,122.34,122.57,56300.0,106.3381,106.538,106.3294,106.5293,56300.0
2014-10-13 12:05:00,122.58,122.59,122.27,122.27,44500.0,106.538,106.5467,106.2686,106.2686,44500.0
2014-10-13 12:10:00,122.3,122.32,122.1,122.17,11400.0,106.2947,106.312,106.1208,106.1817,11400.0
2014-10-13 12:15:00,122.14,122.4,122.09,122.35,10300.0,106.1556,106.3816,106.1121,106.3381,10300.0
2014-10-13 12:20:00,122.32,122.4,122.27,122.31,15900.0,106.312,106.3816,106.2686,106.3033,15900.0
2014-10-13 12:25:00,122.34,122.54,122.23,122.52,40000.0,106.3294,106.5032,106.2338,106.4859,40000.0
2014-10-13 12:30:00,122.54,122.75,122.54,122.7,19700.0,106.5032,106.6858,106.5032,106.6423,19700.0
2014-10-13 12:35:00,122.74,122.85,122.64,122.69,14300.0,106.6771,106.7727,106.5902,106.6336,14300.0
2014-10-13 12:40:00,122.71,122.87,122.66,122.78,30400.0,106.651,106.7901,106.6075,106.7118,30400.0
2014-10-13 12:45:00,122.76,122.78,122.56,122.58,18100.0,106.6945,106.7118,106.5206,106.538,18100.0
2014-10-13 12:50:00,122.57,122.64,122.49,122.63,14300.0,106.5293,106.5902,106.4598,106.5815,14300.0
2014-10-13 12:55:00,122.64,122.67,122.48,122.49,18100.0,106.5902,106.6162,106.4511,106.4598,18100.0
2014-10-13 13:00:00,122.52,122.62,122.45,122.53,17900.0,106.4859,106.5728,106.425,106.4946,17900.0
2014-10-13 13:05:00,122.5,122.55,122.38,122.44,14100.0,106.4685,106.5119,106.3642,106.4163,14100.0
2014-10-13 13:10:00,122.4,122.48,122.22,122.3,13100.0,106.3816,106.4511,106.2251,106.2947,13100.0
2014-10-13 13:15:00,122.27,122.27,121.93,122.06,22300.0,106.2686,106.2686,105.9731,106.0861,22300.0
2014-10-13 13:20:00,122.04,122.3,122.04,122.13,23200.0,106.0687,106.2947,106.0687,106.1469,23200.0
2014-10-13 13:25:00,122.08,122.35,122.02,122.33,13600.0,106.1034,106.3381,106.0513,106.3207,13600.0
2014-10-13 13:30:00,122.36,122.38,122.27,122.31,14900.0,106.3468,106.3642,106.2686,106.3033,14900.0
2014-10-13 13:35:00,122.35,122.41,122.3,122.33,10000.0,106.3381,106.3903,106.2947,106.3207,10000.0
2014-10-13 13:40:00,122.28,122.38,122.21,122.23,19200.0,106.2773,106.3642,106.2164,106.2338,19200.0
2014-10-13 13:45:00,122.22,122.25,122.03,122.08,10300.0,106.2251,106.2512,106.06,106.1034,10300.0
2014-10-13 13:50:00,122.05,122.18,122.0,122.12,18000.0,106.0774,106.1904,106.0339,106.1382,18000.0
2014-10-13 13:55:00,122.09,122.12,121.92,122.08,20900.0,106.1121,106.1382,105.9644,106.1034,20900.0
2014-10-13 14:00:00,122.06,122.12,121.97,122.01,12100.0,106.0861,106.1382,106.0078,106.0426,12100.0
2014-10-13 14:05:00,122.04,122.38,122.03,122.34,14600.0,106.0687,106.3642,106.06,106.3294,14600.0
2014-10-13 14:10:00,122.36,122.43,122.25,122.29,14500.0,106.3468,106.4076,106.2512,106.286,14500.0
2014-10-13 14:15:00,122.29,122.31,122.1,122.12,14500.0,106.286,106.3033,106.1208,106.1382,14500.0
2014-10-13 14:20:00,122.12,122.31,122.12,122.18,14500.0,106.1382,106.3033,106.1382,106.1904,14500.0
2014-10-13 14:25:00,122.14,122.24,122.11,122.22,13400.0,106.1556,106.2425,106.1295,106.2251,13400.0
2014-10-13 14:30:00,122.21,122.21,122.07,122.12,14800.0,106.2164,106.2164,106.0948,106.1382,14800.0
2014-10-13 14:35:00,122.13,122.13,121.99,122.05,21800.0,106.1469,106.1469,106.0252,106.0774,21800.0
2014-10-13 14:40:00,122.05,122.05,121.9,121.94,20200.0,106.0774,106.0774,105.947,105.9818,20200.0
2014-10-13 14:45:00,121.91,122.0,121.86,121.96,20100.0,105.9557,106.0339,105.9122,105.9992,20100.0
2014-10-13 14:50:00,121.96,122.14,121.9,122.06,26000.0,105.9992,106.1556,105.947,106.0861,26000.0
2014-10-13 14:55:00,122.06,122.06,121.8,121.86,21900.0,106.0861,106.0861,105.8601,105.9122,21900.0
2014-10-13 15:00:00,121.86,121.95,121.81,121.91,34100.0,105.9122,105.9905,105.8688,105.9557,34100.0
2014-10-13 15:05:00,121.91,121.91,121.63,121.65,44800.0,105.9557,105.9557,105.7123,105.7297,44800.0
2014-10-13 15:10:00,121.64,121.77,121.61,121.74,37500.0,105.721,105.834,105.695,105.8079,37500.0
2014-10-13 15:15:00,121.76,121.8,121.52,121.52,41800.0,105.8253,105.8601,105.6167,105.6167,41800.0
2014-10-13 15:20:00,121.53,121.58,121.41,121.52,56200.0,105.6254,105.6689,105.5211,105.6167,56200.0
2014-10-13 15:25:00,121.53,121.56,121.47,121.56,85800.0,105.6254,105.6515,105.5733,105.6515,85800.0
2014-10-13 15:30:00,121.56,121.56,120.55,121.15,160500.0,105.6515,105.6515,104.7737,105.2952,160500.0
2014-10-13 15:35:00,121.15,121.22,120.71,120.73,54100.0,105.2952,105.356,104.9127,104.9301,54100.0
2014-10-13 15:40:00,120.73,121.0,120.63,120.74,167800.0,104.9301,105.1648,104.8432,104.9388,167800.0
2014-10-13 15:45:00,120.73,120.75,120.51,120.63,79300.0,104.9301,104.9475,104.7389,104.8432,79300.0
2014-10-13 15:50:00,120.62,120.76,120.32,120.41,140800.0,104.8345,104.9562,104.5738,104.652,140800.0
2014-10-13 15:55:00,120.41,120.5,120.26,120.44,205100.0,104.652,104.7302,104.5216,104.6781,205100.0
2014-10-14 09:30:00,121.71,121.84,120.72,121.78,155600.0,105.7819,105.8949,104.9214,105.8427,155600.0
2014-10-14 09:35:00,121.73,122.22,121.72,122.04,58400.0,105.7993,106.2251,105.7906,106.0687,58400.0
2014-10-14 09:40:00,122.03,122.21,121.59,122.08,52400.0,106.06,106.2164,105.6776,106.1034,52400.0
2014-10-14 09:45:00,122.08,122.28,121.55,121.55,66200.0,106.1034,106.2773,105.6428,105.6428,66200.0
2014-10-14 09:50:00,121.62,122.0,121.6,121.95,48000.0,105.7036,106.0339,105.6863,105.9905,48000.0
2014-10-14 09:55:00,121.91,121.98,121.16,121.44,81300.0,105.9557,106.0165,105.3038,105.5472,81300.0
2014-10-14 10:00:00,121.44,121.77,121.15,121.73,110200.0,105.5472,105.834,105.2952,105.7993,110200.0
2014-10-14 10:05:00,121.69,122.0,121.6,121.96,26800.0,105.7645,106.0339,105.6863,105.9992,26800.0
2014-10-14 10:10:00,121.96,122.1,121.75,121.87,28800.0,105.9992,106.1208,105.8166,105.9209,28800.0
2014-10-14 10:15:00,121.95,122.0,121.75,121.88,33000.0,105.9905,106.0339,105.8166,105.9296,33000.0
2014-10-14 10:20:00,121.85,122.1,121.69,121.69,29000.0,105.9035,106.1208,105.7645,105.7645,29000.0
2014-10-14 10:25:00,121.7,122.01,121.64,121.92,33900.0,105.7732,106.0426,105.721,105.9644,33900.0
2014-10-14 10:30:00,121.87,121.99,121.7,121.84,27000.0,105.9209,106.0252,105.7732,105.8949,27000.0
2014-10-14 10:35:00,121.82,122.16,121.82,122.03,36000.0,105.8775,106.173,105.8775,106.06,36000.0
2014-10-14 10:40:00,122.05,122.2,121.94,122.17,38400.0,106.0774,106.2077,105.9818,106.1817,38400.0
2014-10-14 10:45:00,122.14,122.38,122.07,122.22,36000.0,106.1556,106.3642,106.0948,106.2251,36000.0
2014-10-14 10:50:00,122.25,122.55,122.25,122.3,57000.0,106.2512,106.5119,106.2512,106.2947,57000.0
2014-10-14 10:55:00,122.28,122.37,122.08,122.11,40500.0,106.2773,106.3555,106.1034,106.1295,40500.0
2014-10-14 11:00:00,122.13,122.26,122.01,122.1,41600.0,106.1469,106.2599,106.0426,106.1208,41600.0
2014-10-14 11:05:00,122.1,122.5,122.0,122.42,49000.0,106.1208,106.4685,106.0339,106.399,49000.0
2014-10-14 11:10:00,122.44,122.61,122.3,122.52,46200.0,106.4163,106.5641,106.2947,106.4859,46200.0
2014-10-14 11:15:00,122.52,122.75,122.52,122.67,29500.0,106.4859,106.6858,106.4859,106.6162,29500.0
2014-10-14 11:20:00,122.67,122.75,122.6,122.72,38800.0,106.6162,106.6858,106.5554,106.6597,38800.0
2014-10-14 11:25:00,122.72,122.75,122.55,122.69,28100.0,106.6597,106.6858,106.5119,106.6336,28100.0
2014-10-14 11:30:00,122.72,122.81,122.58,122.8,44900.0,106.6597,106.7379,106.538,106.7292,44900.0
2014-10-14 11:35:00,122.77,123.14,122.77,123.08,50400.0,106.7031,107.0247,106.7031,106.9726,50400.0
2014-10-14 11:40:00,123.1,123.31,123.06,123.3,53100.0,106.99,107.1725,106.9552,107.1638,53100.0
2014-10-14 11:45:00,123.29,123.36,123.03,123.28,65200.0,107.1551,107.2159,106.9291,107.1464,65200.0
2014-10-14 11:50:00,123.3,123.3,123.16,123.24,27800.0,107.1638,107.1638,107.0421,107.1116,27800.0
2014-10-14 11:55:00,123.24,123.34,123.09,123.17,29900.0,107.1116,107.1986,106.9813,107.0508,29900.0
2014-10-14 12:00:00,123.17,123.23,122.98,123.08,24200.0,107.0508,107.1029,106.8857,106.9726,24200.0
2014-10-14 12:05:00,123.08,123.37,123.07,123.16,38900.0,106.9726,107.2246,106.9639,107.0421,38900.0
2014-10-14 12:10:00,123.16,123.19,122.93,123.12,24500.0,107.0421,107.0682,106.8422,107.0073,24500.0
2014-10-14 12:15:00,123.13,123.24,123.0,123.06,26100.0,107.016,107.1116,106.903,106.9552,26100.0
2014-10-14 12:20:00,123.06,123.07,122.87,122.92,21000.0,106.9552,106.9639,106.7901,106.8335,21000.0
2014-10-14 12:25:00,122.92,122.97,122.78,122.82,23000.0,106.8335,106.877,106.7118,106.7466,23000.0
2014-10-14 12:30:00,122.82,122.9,122.58,122.67,24900.0,106.7466,106.8161,106.538,106.6162,24900.0
2014-10-14 12:35:00,122.66,122.74,122.55,122.58,20000.0,106.6075,106.6771,106.5119,106.538,20000.0
2014-10-14 12:40:00,122.59,122.93,122.52,122.87,14900.0,106.5467,106.8422,106.4859,106.7901,14900.0
2014-10-14 12:45:00,122.86,122.88,122.65,122.88,12700.0,106.7814,106.7988,106.5989,106.7988,12700.0
2014-10-14 12:50:00,122.85,122.85,122.65,122.72,14300.0,106.7727,106.7727,106.5989,106.6597,14300.0
2014-10-14 12:55:00,122.74,122.78,122.59,122.69,17000.0,106.6771,106.7118,106.5467,106.6336,17000.0
2014-10-14 13:00:00,122.7,122.75,122.55,122.74,13000.0,106.6423,106.6858,106.5119,106.6771,13000.0
2014-10-14 13:05:00,122.7,122.76,122.61,122.76,19600.0,106.6423,106.6945,106.5641,106.6945,19600.0
2014-10-14 13:10:00,122.76,122.97,122.73,122.93,18300.0,106.6945,106.877,106.6684,106.8422,18300.0
2014-10-14 13:15:00,122.94,123.05,122.92,122.96,14300.0,106.8509,106.9465,106.8335,106.8683,14300.0
2014-10-14 13:20:00,122.95,122.96,122.6,122.61,23900.0,106.8596,106.8683,106.5554,106.5641,23900.0
2014-10-14 13:25:00,122.66,122.84,122.58,122.58,20700.0,106.6075,106.764,106.538,106.538,20700.0
2014-10-14 13:30:00,122.59,122.89,122.56,122.89,17600.0,106.5467,106.8074,106.5206,106.8074,17600.0
2014-10-14 13:35:00,122.87,122.88,122.5,122.55,21900.0,106.7901,106.7988,106.4685,106.5119,21900.0
2014-10-14 13:40:00,122.55,122.71,122.5,122.56,30500.0,106.5119,106.651,106.4685,106.5206,30500.0
2014-10-14 13:45:00,122.58,122.89,122.51,122.76,37800.0,106.538,106.8074,106.4772,106.6945,37800.0
2014-10-14 13:50:00,122.74,122.81,122.64,122.73,12700.0,106.6771,106.7379,106.5902,106.6684,12700.0
2014-10-14 13:55:00,122.76,122.95,122.7,122.93,12500.0,106.6945,106.8596,106.6423,106.8422,12500.0
2014-10-14 14:00:00,122.94,123.04,122.87,122.89,10600.0,106.8509,106.9378,106.7901,106.8074,10600.0
2014-10-14 14:05:00,122.91,122.91,122.68,122.79,15300.0,106.8248,106.8248,106.6249,106.7205,15300.0
2014-10-14 14:10:00,122.78,123.1,122.76,123.04,15900.0,106.7118,106.99,106.6945,106.9378,15900.0
2014-10-14 14:15:00,123.06,123.06,122.83,122.91,17000.0,106.9552,106.9552,106.7553,106.8248,17000.0
2014-10-14 14:20:00,122.91,122.98,122.58,122.59,49200.0,106.8248,106.8857,106.538,106.5467,49200.0
2014-10-14 14:25:00,122.6,122.75,122.54,122.72,29400.0,106.5554,106.6858,106.5032,106.6597,29400.0
2014-10-14 14:30:00,122.72,122.84,122.43,122.44,72300.0,106.6597,106.764,106.4076,106.4163,72300.0
2014-10-14 14:35:00,122.47,122.74,122.38,122.72,18600.0,106.4424,106.6771,106.3642,106.6597,18600.0
2014-10-14 14:40:00,122.73,123.05,122.73,123.05,35000.0,106.6684,106.9465,106.6684,106.9465,35000.0
2014-10-14 14:45:00,123.07,123.12,122.94,122.96,34700.0,106.9639,107.0073,106.8509,106.8683,34700.0
2014-10-14 14:50:00,122.99,123.0,122.59,122.63,31300.0,106.8944,106.903,106.5467,106.5815,31300.0
2014-10-14 14:55:00,122.73,122.83,122.58,122.7,22600.0,106.6684,106.7553,106.538,106.6423,22600.0
2014-10-14 15:00:00,122.74,122.92,122.63,122.7,25700.0,106.6771,106.8335,106.5815,106.6423,25700.0
2014-10-14 15:05:00,122.69,122.7,122.47,122.58,25000.0,106.6336,106.6423,106.4424,106.538,25000.0
2014-10-14 15:10:00,122.59,122.72,122.57,122.67,26600.0,106.5467,106.6597,106.5293,106.6162,26600.0
2014-10-14 15:15:00,122.65,122.7,122.45,122.51,39500.0,106.5989,106.6423,106.425,106.4772,39500.0
2014-10-14 15:20:00,122.48,122.48,122.08,122.25,50700.0,106.4511,106.4511,106.1034,106.2512,50700.0
2014-10-14 15:25:00,122.26,122.49,122.25,122.4,58100.0,106.2599,106.4598,106.2512,106.3816,58100.0
2014-10-14 15:30:00,122.4,122.42,122.14,122.28,40200.0,106.3816,106.399,106.1556,106.2773,40200.0
2014-10-14 15:35:00,122.28,122.74,122.15,122.72,54600.0,106.2773,106.6771,106.1643,106.6597,54600.0
2014-10-14 15:40:00,122.74,122.86,122.36,122.44,52400.0,106.6771,106.7814,106.3468,106.4163,52400.0
2014-10-14 15:45:00,122.43,122.58,122.25,122.42,66200.0,106.4076,106.538,106.2512,106.399,66200.0
2014-10-14 15:50:00,122.4,122.59,122.25,122.25,78400.0,106.3816,106.5467,106.2512,106.2512,78400.0
2014-10-14 15:55:00,122.24,122.38,122.14,122.3,144000.0,106.2425,106.3642,106.1556,106.2947,144000.0
2014-10-15 09:30:00,121.1,121.12,119.54,119.74,222100.0,105.2517,105.2691,103.8959,104.0697,222100.0
2014-10-15 09:35:00,119.68,119.7,117.68,117.69,215400.0,104.0175,104.0349,102.2793,102.288,215400.0
2014-10-15 09:40:00,117.77,119.51,117.56,119.41,135700.0,102.3575,103.8698,102.175,103.7829,135700.0
2014-10-15 09:45:00,119.49,119.9,119.41,119.61,188200.0,103.8524,104.2087,103.7829,103.9567,188200.0
2014-10-15 09:50:00,119.64,120.05,119.5,119.9,78600.0,103.9828,104.3391,103.8611,104.2087,78600.0
2014-10-15 09:55:00,119.84,120.44,119.55,120.39,76600.0,104.1566,104.6781,103.9045,104.6346,76600.0
2014-10-15 10:00:00,120.45,120.93,120.4,120.57,102300.0,104.6868,105.1039,104.6433,104.7911,102300.0
2014-10-15 10:05:00,120.66,120.91,120.43,120.65,37100.0,104.8693,105.0866,104.6694,104.8606,37100.0
2014-10-15 10:10:00,120.64,121.02,120.47,120.89,34300.0,104.8519,105.1822,104.7041,105.0692,34300.0
2014-10-15 10:15:00,120.97,121.0,120.28,120.5,35600.0,105.1387,105.1648,104.539,104.7302,35600.0
2014-10-15 10:20:00,120.54,120.75,120.18,120.57,25200.0,104.765,104.9475,104.4521,104.7911,25200.0
2014-10-15 10:25:00,120.53,120.75,120.28,120.36,40000.0,104.7563,104.9475,104.539,104.6085,40000.0
2014-10-15 10:30:00,120.27,120.38,120.03,120.11,25100.0,104.5303,104.6259,104.3217,104.3913,25100.0
2014-10-15 10:35:00,120.07,120.75,120.06,120.58,62400.0,104.3565,104.9475,104.3478,104.7998,62400.0
2014-10-15 10:40:00,120.58,120.74,120.31,120.32,69400.0,104.7998,104.9388,104.5651,104.5738,69400.0
2014-10-15 10:45:00,120.32,120.42,120.02,120.42,112900.0,104.5738,104.6607,104.313,104.6607,112900.0
2014-10-15 10:50:00,120.42,120.7,120.04,120.07,79300.0,104.6607,104.904,104.3304,104.3565,79300.0
2014-10-15 10:55:00,120.02,120.22,119.87,120.05,73600.0,104.313,104.4869,104.1827,104.3391,73600.0
2014-10-15 11:00:00,120.01,120.22,119.78,120.18,40100.0,104.3043,104.4869,104.1044,104.4521,40100.0
2014-10-15 11:05:00,120.14,120.58,120.14,120.45,45600.0,104.4173,104.7998,104.4173,104.6868,45600.0
2014-10-15 11:10:00,120.5,120.52,120.02,120.12,45100.0,104.7302,104.7476,104.313,104.4,45100.0
2014-10-15 11:15:00,120.08,120.16,119.83,119.93,51600.0,104.3652,104.4347,104.1479,104.2348,51600.0
2014-10-15 11:20:00,119.92,120.22,119.71,120.14,120700.0,104.2261,104.4869,104.0436,104.4173,120700.0
2014-10-15 11:25:00,120.17,120.23,119.6,119.65,77100.0,104.4434,104.4956,103.948,103.9915,77100.0
2014-10-15 11:30:00,119.65,119.85,119.32,119.4,101200.0,103.9915,104.1653,103.7046,103.7742,101200.0
2014-10-15 11:35:00,119.41,119.77,119.22,119.56,77900.0,103.7829,104.0958,103.6177,103.9132,77900.0
2014-10-15 11:40:00,119.54,119.77,119.51,119.57,42400.0,103.8959,104.0958,103.8698,103.9219,42400.0
2014-10-15 11:45:00,119.61,119.68,119.32,119.41,34800.0,103.9567,104.0175,103.7046,103.7829,34800.0
2014-10-15 11:50:00,119.42,119.8,119.35,119.68,44300.0,103.7916,104.1218,103.7307,104.0175,44300.0
2014-10-15 11:55:00,119.68,119.85,119.67,119.84,44300.0,104.0175,104.1653,104.0088,104.1566,44300.0
2014-10-15 12:00:00,119.82,119.91,119.65,119.81,33000.0,104.1392,104.2174,103.9915,104.1305,33000.0
2014-10-15 12:05:00,119.79,119.85,119.56,119.62,68300.0,104.1131,104.1653,103.9132,103.9654,68300.0
2014-10-15 12:10:00,119.6,119.7,119.3,119.31,27000.0,103.948,104.0349,103.6873,103.696,27000.0
2014-10-15 12:15:00,119.35,119.44,119.01,119.1,62700.0,103.7307,103.8089,103.4352,103.5134,62700.0
2014-10-15 12:20:00,119.11,119.5,119.09,119.28,44200.0,103.5221,103.8611,103.5047,103.6699,44200.0
2014-10-15 12:25:00,119.26,119.33,119.1,119.12,51200.0,103.6525,103.7133,103.5134,103.5308,51200.0
2014-10-15 12:30:00,119.13,119.16,118.95,118.96,68500.0,103.5395,103.5656,103.3831,103.3918,68500.0
2014-10-15 12:35:00,118.95,119.0,118.85,118.85,49300.0,103.3831,103.4265,103.2962,103.2962,49300.0
2014-10-15 12:40:00,118.85,118.95,118.41,118.54,88300.0,103.2962,103.3831,102.9137,103.0267,88300.0
2014-10-15 12:45:00,118.55,118.9,118.53,118.74,50300.0,103.0354,103.3396,103.018,103.2006,50300.0
2014-10-15 12:50:00,118.72,118.72,118.36,118.67,90600.0,103.1832,103.1832,102.8703,103.1397,90600.0
2014-10-15 12:55:00,118.7,118.77,118.37,118.47,68000.0,103.1658,103.2266,102.879,102.9659,68000.0
2014-10-15 13:00:00,118.44,118.6,118.32,118.53,60700.0,102.9398,103.0789,102.8355,103.018,60700.0
2014-10-15 13:05:00,118.54,118.64,118.31,118.41,75400.0,103.0267,103.1136,102.8268,102.9137,75400.0
2014-10-15 13:10:00,118.41,118.44,117.9,117.94,177200.0,102.9137,102.9398,102.4705,102.5052,177200.0
2014-10-15 13:15:00,117.92,118.02,117.55,117.65,91600.0,102.4879,102.5748,102.1663,102.2532,91600.0
2014-10-15 13:20:00,117.65,117.71,117.21,117.3,135500.0,102.2532,102.3053,101.8708,101.949,135500.0
2014-10-15 13:25:00,117.33,117.47,116.32,116.88,248900.0,101.9751,102.0968,101.0973,101.584,248900.0
2014-10-15 13:30:00,116.92,117.38,116.87,117.34,88800.0,101.6187,102.0185,101.5753,101.9838,88800.0
2014-10-15 13:35:00,117.36,117.37,116.81,117.29,88400.0,102.0012,102.0098,101.5231,101.9403,88400.0
2014-10-15 13:40:00,117.3,117.3,116.9,116.96,81400.0,101.949,101.949,101.6014,101.6535,81400.0
2014-10-15 13:45:00,116.96,117.38,116.87,117.37,79900.0,101.6535,102.0185,101.5753,102.0098,79900.0
2014-10-15 13:50:00,117.36,117.74,117.2,117.58,134900.0,102.0012,102.3314,101.8621,102.1924,134900.0
2014-10-15 13:55:00,117.57,117.64,117.37,117.37,58900.0,102.1837,102.2445,102.0098,102.0098,58900.0
2014-10-15 14:00:00,117.36,117.42,117.05,117.08,92300.0,102.0012,102.0533,101.7317,101.7578,92300.0
2014-10-15 14:05:00,117.05,117.36,117.0,117.16,79700.0,101.7317,102.0012,101.6883,101.8273,79700.0
2014-10-15 14:10:00,117.15,117.53,117.14,117.49,53300.0,101.8186,102.1489,101.8099,102.1141,53300.0
2014-10-15 14:15:00,117.47,118.17,117.47,117.95,107200.0,102.0968,102.7051,102.0968,102.5139,107200.0
2014-10-15 14:20:00,117.98,118.07,117.72,117.93,63500.0,102.54,102.6182,102.314,102.4966,63500.0
2014-10-15 14:25:00,117.96,118.02,117.53,117.89,40400.0,102.5226,102.5748,102.1489,102.4618,40400.0
2014-10-15 14:30:00,117.89,118.25,117.82,118.15,50300.0,102.4618,102.7747,102.401,102.6878,50300.0
2014-10-15 14:35:00,118.18,118.51,118.18,118.5,49300.0,102.7138,103.0007,102.7138,102.992,49300.0
2014-10-15 14:40:00,118.5,118.64,118.35,118.42,62500.0,102.992,103.1136,102.8616,102.9224,62500.0
2014-10-15 14:45:00,118.42,118.87,118.42,118.78,91400.0,102.9224,103.3135,102.9224,103.2353,91400.0
2014-10-15 14:50:00,118.8,119.15,118.8,119.02,63900.0,103.2527,103.5569,103.2527,103.4439,63900.0
2014-10-15 14:55:00,119.08,119.09,118.66,118.89,54700.0,103.4961,103.5047,103.131,103.3309,54700.0
2014-10-15 15:00:00,118.91,119.07,118.78,118.82,52500.0,103.3483,103.4874,103.2353,103.2701,52500.0
2014-10-15 15:05:00,118.82,119.2,118.69,119.15,46800.0,103.2701,103.6004,103.1571,103.5569,46800.0
2014-10-15 15:10:00,119.14,119.34,119.06,119.12,56300.0,103.5482,103.722,103.4787,103.5308,56300.0
2014-10-15 15:15:00,119.11,119.12,118.54,118.79,88200.0,103.5221,103.5308,103.0267,103.244,88200.0
2014-10-15 15:20:00,118.79,118.99,118.6,118.9,56100.0,103.244,103.4178,103.0789,103.3396,56100.0
2014-10-15 15:25:00,118.9,119.86,118.88,119.84,78900.0,103.3396,104.174,103.3222,104.1566,78900.0
2014-10-15 15:30:00,119.87,120.16,119.67,119.93,119200.0,104.1827,104.4347,104.0088,104.2348,119200.0
2014-10-15 15:35:00,119.94,120.43,119.73,120.38,109500.0,104.2435,104.6694,104.061,104.6259,109500.0
2014-10-15 15:40:00,120.4,120.66,120.17,120.47,75200.0,104.6433,104.8693,104.4434,104.7041,75200.0
2014-10-15 15:45:00,120.46,120.48,119.91,120.0,89200.0,104.6955,104.7128,104.2174,104.2957,89200.0
2014-10-15 15:50:00,120.0,120.26,119.84,120.26,93100.0,104.2957,104.5216,104.1566,104.5216,93100.0
2014-10-15 15:55:00,120.24,120.29,120.11,120.19,171300.0,104.5042,104.5477,104.3913,104.4608,171300.0
2014-10-16 09:30:00,118.91,119.0,118.39,118.72,132900.0,103.3483,103.4265,102.8964,103.1832,132900.0
2014-10-16 09:35:00,118.75,119.72,118.75,119.28,86100.0,103.2092,104.0523,103.2092,103.6699,86100.0
2014-10-16 09:40:00,119.4,119.84,119.25,119.37,37300.0,103.7742,104.1566,103.6438,103.7481,37300.0
2014-10-16 09:45:00,119.3,119.65,119.02,119.55,52000.0,103.6873,103.9915,103.4439,103.9045,52000.0
2014-10-16 09:50:00,119.62,119.95,119.57,119.88,42600.0,103.9654,104.2522,103.9219,104.1914,42600.0
2014-10-16 09:55:00,119.96,120.1,119.61,120.1,52400.0,104.2609,104.3826,103.9567,104.3826,52400.0
2014-10-16 10:00:00,120.1,120.19,119.33,119.6,57600.0,104.3826,104.4608,103.7133,103.948,57600.0
2014-10-16 10:05:00,119.63,119.91,119.26,119.8,39000.0,103.9741,104.2174,103.6525,104.1218,39000.0
2014-10-16 10:10:00,119.78,119.82,119.16,119.24,35900.0,104.1044,104.1392,103.5656,103.6351,35900.0
2014-10-16 10:15:00,119.23,119.23,118.5,118.83,64200.0,103.6264,103.6264,102.992,103.2788,64200.0
2014-10-16 10:20:00,118.84,120.35,118.68,119.74,76900.0,103.2875,104.5999,103.1484,104.0697,76900.0
2014-10-16 10:25:00,119.77,119.77,119.26,119.46,58300.0,104.0958,104.0958,103.6525,103.8263,58300.0
2014-10-16 10:30:00,119.52,119.8,119.37,119.61,35800.0,103.8785,104.1218,103.7481,103.9567,35800.0
2014-10-16 10:35:00,119.52,119.93,119.47,119.84,56700.0,103.8785,104.2348,103.835,104.1566,56700.0
2014-10-16 10:40:00,119.81,120.07,119.56,119.87,26500.0,104.1305,104.3565,103.9132,104.1827,26500.0
2014-10-16 10:45:00,119.93,120.61,119.93,120.45,48500.0,104.2348,104.8258,104.2348,104.6868,48500.0
2014-10-16 10:50:00,120.52,120.68,120.32,120.32,53600.0,104.7476,104.8867,104.5738,104.5738,53600.0
2014-10-16 10:55:00,120.35,120.45,120.15,120.28,45000.0,104.5999,104.6868,104.426,104.539,45000.0
2014-10-16 11:00:00,120.22,120.36,119.95,120.12,40000.0,104.4869,104.6085,104.2522,104.4,40000.0
2014-10-16 11:05:00,120.12,120.26,119.91,120.13,37100.0,104.4,104.5216,104.2174,104.4086,37100.0
2014-10-16 11:10:00,120.11,120.77,120.07,120.66,75600.0,104.3913,104.9649,104.3565,104.8693,75600.0
2014-10-16 11:15:00,120.66,120.82,120.58,120.68,49500.0,104.8693,105.0083,104.7998,104.8867,49500.0
2014-10-16 11:20:00,120.67,120.95,120.63,120.77,35800.0,104.878,105.1213,104.8432,104.9649,35800.0
2014-10-16 11:25:00,120.74,120.94,120.5,120.88,36700.0,104.9388,105.1126,104.7302,105.0605,36700.0
2014-10-16 11:30:00,120.86,121.1,120.63,120.72,45400.0,105.0431,105.2517,104.8432,104.9214,45400.0
2014-10-16 11:35:00,120.7,120.8,120.28,120.32,37100.0,104.904,104.991,104.539,104.5738,37100.0
2014-10-16 11:40:00,120.32,120.39,120.12,120.24,37300.0,104.5738,104.6346,104.4,104.5042,37300.0
2014-10-16 11:45:00,120.21,120.37,119.93,119.99,20700.0,104.4782,104.6172,104.2348,104.287,20700.0
2014-10-16 11:50:00,119.99,120.0,119.6,119.69,49000.0,104.287,104.2957,103.948,104.0262,49000.0
2014-10-16 11:55:00,119.66,119.89,119.62,119.75,27900.0,104.0002,104.2001,103.9654,104.0784,27900.0
2014-10-16 12:00:00,119.74,119.81,119.53,119.62,30000.0,104.0697,104.1305,103.8872,103.9654,30000.0
2014-10-16 12:05:00,119.68,120.12,119.68,120.07,24600.0,104.0175,104.4,104.0175,104.3565,24600.0
2014-10-16 12:10:00,120.09,120.21,119.94,120.14,32500.0,104.3739,104.4782,104.2435,104.4173,32500.0
2014-10-16 12:15:00,120.11,120.11,119.79,120.04,20600.0,104.3913,104.3913,104.1131,104.3304,20600.0
2014-10-16 12:20:00,120.04,120.25,120.04,120.22,13100.0,104.3304,104.5129,104.3304,104.4869,13100.0
2014-10-16 12:25:00,120.2,120.22,119.9,120.0,28100.0,104.4695,104.4869,104.2087,104.2957,28100.0
2014-10-16 12:30:00,120.0,120.1,119.92,120.1,28000.0,104.2957,104.3826,104.2261,104.3826,28000.0
2014-10-16 12:35:00,120.1,120.19,119.84,120.14,42500.0,104.3826,104.4608,104.1566,104.4173,42500.0
2014-10-16 12:40:00,120.15,120.38,120.15,120.29,23800.0,104.426,104.6259,104.426,104.5477,23800.0
2014-10-16 12:45:00,120.26,120.46,120.21,120.46,30700.0,104.5216,104.6955,104.4782,104.6955,30700.0
2014-10-16 12:50:00,120.48,120.59,120.45,120.59,25300.0,104.7128,104.8084,104.6868,104.8084,25300.0
2014-10-16 12:55:00,120.59,120.81,120.57,120.63,34500.0,104.8084,104.9997,104.7911,104.8432,34500.0
2014-10-16 13:00:00,120.67,120.93,120.6,120.6,46700.0,104.878,105.1039,104.8171,104.8171,46700.0
2014-10-16 13:05:00,120.57,120.89,120.52,120.75,27200.0,104.7911,105.0692,104.7476,104.9475,27200.0
2014-10-16 13:10:00,120.77,120.87,120.55,120.69,25800.0,104.9649,105.0518,104.7737,104.8954,25800.0
2014-10-16 13:15:00,120.7,120.81,120.56,120.69,32900.0,104.904,104.9997,104.7824,104.8954,32900.0
2014-10-16 13:20:00,120.71,121.0,120.59,120.95,27300.0,104.9127,105.1648,104.8084,105.1213,27300.0
2014-10-16 13:25:00,120.95,121.18,120.91,121.08,40400.0,105.1213,105.3212,105.0866,105.2343,40400.0
2014-10-16 13:30:00,121.02,121.17,120.91,121.05,39300.0,105.1822,105.3125,105.0866,105.2082,39300.0
2014-10-16 13:35:00,121.09,121.22,120.94,121.05,33200.0,105.243,105.356,105.1126,105.2082,33200.0
2014-10-16 13:40:00,121.01,121.21,120.99,121.18,18900.0,105.1735,105.3473,105.1561,105.3212,18900.0
2014-10-16 13:45:00,121.2,121.3,121.02,121.09,45900.0,105.3386,105.4255,105.1822,105.243,45900.0
2014-10-16 13:50:00,121.06,121.09,120.58,120.69,29300.0,105.2169,105.243,104.7998,104.8954,29300.0
2014-10-16 13:55:00,120.69,120.69,120.39,120.47,26300.0,104.8954,104.8954,104.6346,104.7041,26300.0
2014-10-16 14:00:00,120.51,120.66,120.39,120.66,19200.0,104.7389,104.8693,104.6346,104.8693,19200.0
2014-10-16 14:05:00,120.61,120.87,120.59,120.78,30600.0,104.8258,105.0518,104.8084,104.9736,30600.0
2014-10-16 14:10:00,120.77,120.91,120.44,120.45,24000.0,104.9649,105.0866,104.6781,104.6868,24000.0
2014-10-16 14:15:00,120.45,120.73,120.36,120.55,34600.0,104.6868,104.9301,104.6085,104.7737,34600.0
2014-10-16 14:20:00,120.55,120.55,120.27,120.48,33400.0,104.7737,104.7737,104.5303,104.7128,33400.0
2014-10-16 14:25:00,120.48,120.59,120.38,120.47,46200.0,104.7128,104.8084,104.6259,104.7041,46200.0
2014-10-16 14:30:00,120.45,120.6,120.31,120.37,27100.0,104.6868,104.8171,104.5651,104.6172,27100.0
2014-10-16 14:35:00,120.39,120.54,120.27,120.47,34800.0,104.6346,104.765,104.5303,104.7041,34800.0
2014-10-16 14:40:00,120.47,120.47,120.22,120.28,34600.0,104.7041,104.7041,104.4869,104.539,34600.0
2014-10-16 14:45:00,120.26,120.32,119.81,119.84,65100.0,104.5216,104.5738,104.1305,104.1566,65100.0
2014-10-16 14:50:00,119.84,120.11,119.78,120.06,48800.0,104.1566,104.3913,104.1044,104.3478,48800.0
2014-10-16 14:55:00,120.02,120.15,119.82,119.89,50600.0,104.313,104.426,104.1392,104.2001,50600.0
2014-10-16 15:00:00,119.87,120.16,119.68,119.7,57400.0,104.1827,104.4347,104.0175,104.0349,57400.0
2014-10-16 15:05:00,119.76,120.04,119.67,119.94,132900.0,104.0871,104.3304,104.0088,104.2435,132900.0
2014-10-16 15:10:00,119.94,120.37,119.92,120.32,37300.0,104.2435,104.6172,104.2261,104.5738,37300.0
2014-10-16 15:15:00,120.35,120.48,120.19,120.19,38900.0,104.5999,104.7128,104.4608,104.4608,38900.0
2014-10-16 15:20:00,120.19,120.35,120.07,120.18,36700.0,104.4608,104.5999,104.3565,104.4521,36700.0
2014-10-16 15:25:00,120.14,120.23,120.08,120.21,37500.0,104.4173,104.4956,104.3652,104.4782,37500.0
2014-10-16 15:30:00,120.21,120.25,120.0,120.15,83200.0,104.4782,104.5129,104.2957,104.426,83200.0
2014-10-16 15:35:00,120.17,120.29,119.95,119.99,116100.0,104.4434,104.5477,104.2522,104.287,116100.0
2014-10-16 15:40:00,120.0,120.29,120.0,120.13,68000.0,104.2957,104.5477,104.2957,104.4086,68000.0
2014-10-16 15:45:00,120.15,120.26,120.11,120.13,69500.0,104.426,104.5216,104.3913,104.4086,69500.0
2014-10-16 15:50:00,120.14,120.44,120.14,120.2,92100.0,104.4173,104.6781,104.4173,104.4695,92100.0
2014-10-16 15:55:00,120.21,120.33,120.15,120.28,294800.0,104.4782,104.5825,104.426,104.539,294800.0
2014-10-17 09:30:00,122.05,122.88,122.05,122.8,281400.0,106.0774,106.7988,106.0774,106.7292,281400.0
2014-10-17 09:35:00,122.78,123.2,122.63,122.89,117100.0,106.7118,107.0769,106.5815,106.8074,117100.0
2014-10-17 09:40:00,122.92,122.92,121.86,122.02,85000.0,106.8335,106.8335,105.9122,106.0513,85000.0
2014-10-17 09:45:00,122.1,122.28,121.78,121.78,67200.0,106.1208,106.2773,105.8427,105.8427,67200.0
2014-10-17 09:50:00,121.81,122.45,121.78,122.34,68800.0,105.8688,106.425,105.8427,106.3294,68800.0
2014-10-17 09:55:00,122.33,122.43,122.24,122.36,66400.0,106.3207,106.4076,106.2425,106.3468,66400.0
2014-10-17 10:00:00,122.34,122.76,122.18,122.67,83300.0,106.3294,106.6945,106.1904,106.6162,83300.0
2014-10-17 10:05:00,122.69,122.73,122.37,122.59,40500.0,106.6336,106.6684,106.3555,106.5467,40500.0
2014-10-17 10:10:00,122.61,122.75,122.54,122.61,41100.0,106.5641,106.6858,106.5032,106.5641,41100.0
2014-10-17 10:15:00,122.61,122.82,122.48,122.52,60400.0,106.5641,106.7466,106.4511,106.4859,60400.0
2014-10-17 10:20:00,122.49,122.57,122.31,122.54,48000.0,106.4598,106.5293,106.3033,106.5032,48000.0
2014-10-17 10:25:00,122.54,122.85,122.41,122.84,51400.0,106.5032,106.7727,106.3903,106.764,51400.0
2014-10-17 10:30:00,122.84,122.85,122.61,122.67,44600.0,106.764,106.7727,106.5641,106.6162,44600.0
2014-10-17 10:35:00,122.68,122.81,122.62,122.64,100600.0,106.6249,106.7379,106.5728,106.5902,100600.0
2014-10-17 10:40:00,122.63,122.87,122.61,122.84,62500.0,106.5815,106.7901,106.5641,106.764,62500.0
2014-10-17 10:45:00,122.85,122.93,122.73,122.76,41600.0,106.7727,106.8422,106.6684,106.6945,41600.0
2014-10-17 10:50:00,122.76,122.99,122.68,122.98,87400.0,106.6945,106.8944,106.6249,106.8857,87400.0
2014-10-17 10:55:00,122.97,123.07,122.92,122.97,59200.0,106.877,106.9639,106.8335,106.877,59200.0
2014-10-17 11:00:00,122.99,123.15,122.92,123.09,74600.0,106.8944,107.0334,106.8335,106.9813,74600.0
2014-10-17 11:05:00,123.08,123.11,122.98,123.07,39600.0,106.9726,106.9987,106.8857,106.9639,39600.0
2014-10-17 11:10:00,123.08,123.16,122.98,123.0,51300.0,106.9726,107.0421,106.8857,106.903,51300.0
2014-10-17 11:15:00,123.0,123.14,123.0,123.14,39300.0,106.903,107.0247,106.903,107.0247,39300.0
2014-10-17 11:20:00,123.13,123.21,123.08,123.15,31400.0,107.016,107.0856,106.9726,107.0334,31400.0
2014-10-17 11:25:00,123.13,123.22,123.02,123.03,35300.0,107.016,107.0943,106.9204,106.9291,35300.0
2014-10-17 11:30:00,123.06,123.35,122.98,123.34,71400.0,106.9552,107.2072,106.8857,107.1986,71400.0
2014-10-17 11:35:00,123.33,123.35,123.13,123.34,51200.0,107.1899,107.2072,107.016,107.1986,51200.0
2014-10-17 11:40:00,123.36,123.4,123.28,123.3,53300.0,107.2159,107.2507,107.1464,107.1638,53300.0
2014-10-17 11:45:00,123.3,123.47,123.3,123.41,40700.0,107.1638,107.3115,107.1638,107.2594,40700.0
2014-10-17 11:50:00,123.44,123.54,123.43,123.47,28200.0,107.2855,107.3724,107.2768,107.3115,28200.0
2014-10-17 11:55:00,123.47,123.52,123.36,123.49,53000.0,107.3115,107.355,107.2159,107.3289,53000.0
2014-10-17 12:00:00,123.49,123.68,123.42,123.48,55900.0,107.3289,107.4941,107.2681,107.3202,55900.0
2014-10-17 12:05:00,123.51,123.62,123.47,123.52,45500.0,107.3463,107.4419,107.3115,107.355,45500.0
2014-10-17 12:10:00,123.5,123.55,123.36,123.54,39600.0,107.3376,107.3811,107.2159,107.3724,39600.0
2014-10-17 12:15:00,123.55,123.61,123.42,123.43,47000.0,107.3811,107.4332,107.2681,107.2768,47000.0
2014-10-17 12:20:00,123.42,123.53,123.39,123.43,21300.0,107.2681,107.3637,107.242,107.2768,21300.0
2014-10-17 12:25:00,123.46,123.67,123.46,123.63,21400.0,107.3028,107.4854,107.3028,107.4506,21400.0
2014-10-17 12:30:00,123.64,123.75,123.58,123.63,22800.0,107.4593,107.5549,107.4071,107.4506,22800.0
2014-10-17 12:35:00,123.68,123.83,123.65,123.76,25300.0,107.4941,107.6244,107.468,107.5636,25300.0
2014-10-17 12:40:00,123.73,123.73,123.54,123.63,25200.0,107.5375,107.5375,107.3724,107.4506,25200.0
2014-10-17 12:45:00,123.61,123.71,123.53,123.62,16400.0,107.4332,107.5201,107.3637,107.4419,16400.0
2014-10-17 12:50:00,123.59,123.6,123.37,123.46,25400.0,107.4158,107.4245,107.2246,107.3028,25400.0
2014-10-17 12:55:00,123.5,123.74,123.49,123.67,17000.0,107.3376,107.5462,107.3289,107.4854,17000.0
2014-10-17 13:00:00,123.68,123.87,123.67,123.69,27800.0,107.4941,107.6592,107.4854,107.5027,27800.0
2014-10-17 13:05:00,123.69,123.69,123.42,123.43,33600.0,107.5027,107.5027,107.2681,107.2768,33600.0
2014-10-17 13:10:00,123.43,123.44,123.14,123.15,43300.0,107.2768,107.2855,107.0247,107.0334,43300.0
2014-10-17 13:15:00,123.17,123.44,123.13,123.41,38000.0,107.0508,107.2855,107.016,107.2594,38000.0
2014-10-17 13:20:00,123.42,123.44,123.26,123.32,19900.0,107.2681,107.2855,107.129,107.1812,19900.0
2014-10-17 13:25:00,123.33,123.39,123.17,123.18,28300.0,107.1899,107.242,107.0508,107.0595,28300.0
2014-10-17 13:30:00,123.16,123.36,123.1,123.24,19000.0,107.0421,107.2159,106.99,107.1116,19000.0
2014-10-17 13:35:00,123.24,123.53,123.19,123.47,20100.0,107.1116,107.3637,107.0682,107.3115,20100.0
2014-10-17 13:40:00,123.48,123.53,123.4,123.49,18100.0,107.3202,107.3637,107.2507,107.3289,18100.0
2014-10-17 13:45:00,123.49,123.55,123.36,123.36,18400.0,107.3289,107.3811,107.2159,107.2159,18400.0
2014-10-17 13:50:00,123.35,123.45,123.27,123.41,20700.0,107.2072,107.2942,107.1377,107.2594,20700.0
2014-10-17 13:55:00,123.4,123.46,123.17,123.34,17500.0,107.2507,107.3028,107.0508,107.1986,17500.0
2014-10-17 14:00:00,123.33,123.33,123.1,123.14,27800.0,107.1899,107.1899,106.99,107.0247,27800.0
2014-10-17 14:05:00,123.18,123.2,122.82,122.94,37800.0,107.0595,107.0769,106.7466,106.8509,37800.0
2014-10-17 14:10:00,122.91,123.19,122.91,123.13,24900.0,106.8248,107.0682,106.8248,107.016,24900.0
2014-10-17 14:15:00,123.17,123.22,123.05,123.08,18300.0,107.0508,107.0943,106.9465,106.9726,18300.0
2014-10-17 14:20:00,123.09,123.15,122.92,123.15,36700.0,106.9813,107.0334,106.8335,107.0334,36700.0
2014-10-17 14:25:00,123.13,123.14,122.84,123.02,26300.0,107.016,107.0247,106.764,106.9204,26300.0
2014-10-17 14:30:00,123.0,123.17,122.93,123.08,18200.0,106.903,107.0508,106.8422,106.9726,18200.0
2014-10-17 14:35:00,123.08,123.19,122.92,123.11,20400.0,106.9726,107.0682,106.8335,106.9987,20400.0
2014-10-17 14:40:00,123.12,123.37,123.06,123.3,19100.0,107.0073,107.2246,106.9552,107.1638,19100.0
2014-10-17 14:45:00,123.27,123.27,123.09,123.18,33100.0,107.1377,107.1377,106.9813,107.0595,33100.0
2014-10-17 14:50:00,123.17,123.23,123.09,123.2,29800.0,107.0508,107.1029,106.9813,107.0769,29800.0
2014-10-17 14:55:00,123.21,123.26,123.1,123.25,37500.0,107.0856,107.129,106.99,107.1203,37500.0
2014-10-17 15:00:00,123.26,123.26,122.83,122.85,41900.0,107.129,107.129,106.7553,106.7727,41900.0
2014-10-17 15:05:00,122.88,123.21,122.81,123.13,37600.0,106.7988,107.0856,106.7379,107.016,37600.0
2014-10-17 15:10:00,123.14,123.54,123.14,123.49,40600.0,107.0247,107.3724,107.0247,107.3289,40600.0
2014-10-17 15:15:00,123.55,123.63,123.36,123.38,48500.0,107.3811,107.4506,107.2159,107.2333,48500.0
2014-10-17 15:20:00,123.39,123.45,123.16,123.22,82500.0,107.242,107.2942,107.0421,107.0943,82500.0
2014-10-17 15:25:00,123.23,123.39,123.23,123.32,36000.0,107.1029,107.242,107.1029,107.1812,36000.0
2014-10-17 15:30:00,123.32,123.48,123.28,123.31,56600.0,107.1812,107.3202,107.1464,107.1725,56600.0
2014-10-17 15:35:00,123.31,123.42,123.22,123.39,52900.0,107.1725,107.2681,107.0943,107.242,52900.0
2014-10-17 15:40:00,123.39,123.62,123.36,123.6,76900.0,107.242,107.4419,107.2159,107.4245,76900.0
2014-10-17 15:45:00,123.61,123.75,123.37,123.4,112700.0,107.4332,107.5549,107.2246,107.2507,112700.0
2014-10-17 15:50:00,123.4,123.42,123.26,123.41,128700.0,107.2507,107.2681,107.129,107.2594,128700.0
2014-10-17 15:55:00,123.42,123.5,123.18,123.21,208000.0,107.2681,107.3376,107.0595,107.0856,208000.0
2014-10-20 09:30:00,123.39,123.49,123.0,123.11,62400.0,107.242,107.3289,106.903,106.9987,62400.0
2014-10-20 09:35:00,123.16,123.92,123.05,123.67,32100.0,107.0421,107.7026,106.9465,107.4854,32100.0
2014-10-20 09:40:00,123.69,123.97,123.56,123.86,59600.0,107.5027,107.7461,107.3898,107.6505,59600.0
2014-10-20 09:45:00,123.9,123.93,123.62,123.62,45500.0,107.6853,107.7113,107.4419,107.4419,45500.0
2014-10-20 09:50:00,123.62,123.78,123.34,123.45,65600.0,107.4419,107.581,107.1986,107.2942,65600.0
2014-10-20 09:55:00,123.41,123.65,123.38,123.47,26400.0,107.2594,107.468,107.2333,107.3115,26400.0
2014-10-20 10:00:00,123.53,123.65,123.33,123.45,32200.0,107.3637,107.468,107.1899,107.2942,32200.0
2014-10-20 10:05:00,123.53,123.62,123.3,123.33,19300.0,107.3637,107.4419,107.1638,107.1899,19300.0
2014-10-20 10:10:00,123.3,123.52,123.29,123.39,14300.0,107.1638,107.355,107.1551,107.242,14300.0
2014-10-20 10:15:00,123.42,123.48,123.16,123.25,28700.0,107.2681,107.3202,107.0421,107.1203,28700.0
2014-10-20 10:20:00,123.29,123.8,123.28,123.78,27300.0,107.1551,107.5984,107.1464,107.581,27300.0
2014-10-20 10:25:00,123.8,123.93,123.71,123.76,33300.0,107.5984,107.7113,107.5201,107.5636,33300.0
2014-10-20 10:30:00,123.81,123.89,123.73,123.76,23300.0,107.607,107.6766,107.5375,107.5636,23300.0
2014-10-20 10:35:00,123.78,123.88,123.58,123.67,29300.0,107.581,107.6679,107.4071,107.4854,29300.0
2014-10-20 10:40:00,123.63,123.84,123.6,123.75,34700.0,107.4506,107.6331,107.4245,107.5549,34700.0
2014-10-20 10:45:00,123.77,123.84,123.65,123.69,46500.0,107.5723,107.6331,107.468,107.5027,46500.0
2014-10-20 10:50:00,123.7,123.72,123.56,123.59,39700.0,107.5114,107.5288,107.3898,107.4158,39700.0
2014-10-20 10:55:00,123.6,123.7,123.5,123.54,29300.0,107.4245,107.5114,107.3376,107.3724,29300.0
2014-10-20 11:00:00,123.56,123.56,123.36,123.44,18500.0,107.3898,107.3898,107.2159,107.2855,18500.0
2014-10-20 11:05:00,123.42,123.61,123.39,123.61,36100.0,107.2681,107.4332,107.242,107.4332,36100.0
2014-10-20 11:10:00,123.62,123.64,123.47,123.57,20400.0,107.4419,107.4593,107.3115,107.3985,20400.0
2014-10-20 11:15:00,123.57,123.7,123.57,123.65,11900.0,107.3985,107.5114,107.3985,107.468,11900.0
2014-10-20 11:20:00,123.65,123.81,123.62,123.8,13600.0,107.468,107.607,107.4419,107.5984,13600.0
2014-10-20 11:25:00,123.81,123.83,123.36,123.41,39700.0,107.607,107.6244,107.2159,107.2594,39700.0
2014-10-20 11:30:00,123.38,123.54,123.24,123.52,45900.0,107.2333,107.3724,107.1116,107.355,45900.0
2014-10-20 11:35:00,123.49,123.59,123.39,123.48,12400.0,107.3289,107.4158,107.242,107.3202,12400.0
2014-10-20 11:40:00,123.48,123.66,123.45,123.65,12100.0,107.3202,107.4767,107.2942,107.468,12100.0
2014-10-20 11:45:00,123.68,123.73,123.61,123.71,13800.0,107.4941,107.5375,107.4332,107.5201,13800.0
2014-10-20 11:50:00,123.73,123.76,123.65,123.66,19400.0,107.5375,107.5636,107.468,107.4767,19400.0
2014-10-20 11:55:00,123.67,123.72,123.64,123.7,13000.0,107.4854,107.5288,107.4593,107.5114,13000.0
2014-10-20 12:00:00,123.69,123.81,123.66,123.73,19400.0,107.5027,107.607,107.4767,107.5375,19400.0
2014-10-20 12:05:00,123.74,123.76,123.64,123.67,15900.0,107.5462,107.5636,107.4593,107.4854,15900.0
2014-10-20 12:10:00,123.67,123.82,123.63,123.65,19600.0,107.4854,107.6157,107.4506,107.468,19600.0
2014-10-20 12:15:00,123.65,123.77,123.65,123.65,24800.0,107.468,107.5723,107.468,107.468,24800.0
2014-10-20 12:20:00,123.64,123.77,123.64,123.67,26800.0,107.4593,107.5723,107.4593,107.4854,26800.0
2014-10-20 12:25:00,123.68,123.69,123.63,123.67,17900.0,107.4941,107.5027,107.4506,107.4854,17900.0
2014-10-20 12:30:00,123.67,123.67,123.47,123.58,27100.0,107.4854,107.4854,107.3115,107.4071,27100.0
2014-10-20 12:35:00,123.58,123.62,123.49,123.52,26300.0,107.4071,107.4419,107.3289,107.355,26300.0
2014-10-20 12:40:00,123.54,123.58,123.46,123.53,26500.0,107.3724,107.4071,107.3028,107.3637,26500.0
2014-10-20 12:45:00,123.56,123.85,123.53,123.84,54900.0,107.3898,107.6418,107.3637,107.6331,54900.0
2014-10-20 12:50:00,123.84,123.84,123.69,123.72,10700.0,107.6331,107.6331,107.5027,107.5288,10700.0
2014-10-20 12:55:00,123.7,123.75,123.56,123.6,10500.0,107.5114,107.5549,107.3898,107.4245,10500.0
2014-10-20 13:00:00,123.61,123.68,123.57,123.61,12600.0,107.4332,107.4941,107.3985,107.4332,12600.0
2014-10-20 13:05:00,123.59,123.77,123.59,123.77,19700.0,107.4158,107.5723,107.4158,107.5723,19700.0
2014-10-20 13:10:00,123.74,123.79,123.72,123.79,10600.0,107.5462,107.5897,107.5288,107.5897,10600.0
2014-10-20 13:15:00,123.82,123.85,123.76,123.85,18000.0,107.6157,107.6418,107.5636,107.6418,18000.0
2014-10-20 13:20:00,123.79,123.85,123.77,123.8,10900.0,107.5897,107.6418,107.5723,107.5984,10900.0
2014-10-20 13:25:00,123.8,123.97,123.79,123.94,13800.0,107.5984,107.7461,107.5897,107.72,13800.0
2014-10-20 13:30:00,123.92,123.98,123.89,123.93,10700.0,107.7026,107.7548,107.6766,107.7113,10700.0
2014-10-20 13:35:00,123.93,124.0,123.93,123.97,22000.0,107.7113,107.7722,107.7113,107.7461,22000.0
2014-10-20 13:40:00,123.96,124.09,123.96,124.01,34600.0,107.7374,107.8504,107.7374,107.7809,34600.0
2014-10-20 13:45:00,124.03,124.12,123.99,124.03,17800.0,107.7983,107.8765,107.7635,107.7983,17800.0
2014-10-20 13:50:00,124.03,124.08,124.0,124.08,13600.0,107.7983,107.8417,107.7722,107.8417,13600.0
2014-10-20 13:55:00,124.08,124.16,124.03,124.03,16000.0,107.8417,107.9112,107.7983,107.7983,16000.0
2014-10-20 14:00:00,124.03,124.26,124.02,124.26,40800.0,107.7983,107.9982,107.7896,107.9982,40800.0
2014-10-20 14:05:00,124.26,124.34,124.2,124.27,17900.0,107.9982,108.0677,107.946,108.0068,17900.0
2014-10-20 14:10:00,124.27,124.38,124.25,124.32,35000.0,108.0068,108.1024,107.9895,108.0503,35000.0
2014-10-20 14:15:00,124.32,124.33,124.03,124.07,25500.0,108.0503,108.059,107.7983,107.833,25500.0
2014-10-20 14:20:00,124.04,124.16,124.0,124.01,29100.0,107.8069,107.9112,107.7722,107.7809,29100.0
2014-10-20 14:25:00,124.0,124.01,123.89,123.9,21000.0,107.7722,107.7809,107.6766,107.6853,21000.0
2014-10-20 14:30:00,123.91,124.05,123.9,123.92,32800.0,107.694,107.8156,107.6853,107.7026,32800.0
2014-10-20 14:35:00,123.92,123.93,123.86,123.92,20300.0,107.7026,107.7113,107.6505,107.7026,20300.0
2014-10-20 14:40:00,123.91,123.97,123.89,123.89,15400.0,107.694,107.7461,107.6766,107.6766,15400.0
2014-10-20 14:45:00,123.89,123.93,123.81,123.85,24800.0,107.6766,107.7113,107.607,107.6418,24800.0
2014-10-20 14:50:00,123.84,123.88,123.79,123.86,16900.0,107.6331,107.6679,107.5897,107.6505,16900.0
2014-10-20 14:55:00,123.86,123.86,123.76,123.82,30800.0,107.6505,107.6505,107.5636,107.6157,30800.0
2014-10-20 15:00:00,123.82,123.99,123.82,123.98,25100.0,107.6157,107.7635,107.6157,107.7548,25100.0
2014-10-20 15:05:00,123.98,124.12,123.97,124.05,37300.0,107.7548,107.8765,107.7461,107.8156,37300.0
2014-10-20 15:10:00,124.06,124.14,124.01,124.1,22500.0,107.8243,107.8939,107.7809,107.8591,22500.0
2014-10-20 15:15:00,124.11,124.16,123.99,123.99,31100.0,107.8678,107.9112,107.7635,107.7635,31100.0
2014-10-20 15:20:00,123.98,123.98,123.88,123.94,41400.0,107.7548,107.7548,107.6679,107.72,41400.0
2014-10-20 15:25:00,123.94,124.04,123.91,124.02,25700.0,107.72,107.8069,107.694,107.7896,25700.0
2014-10-20 15:30:00,124.02,124.25,124.02,124.24,37100.0,107.7896,107.9895,107.7896,107.9808,37100.0
2014-10-20 15:35:00,124.21,124.25,124.15,124.24,58500.0,107.9547,107.9895,107.9025,107.9808,58500.0
2014-10-20 15:40:00,124.25,124.3,124.18,124.28,48700.0,107.9895,108.0329,107.9286,108.0155,48700.0
2014-10-20 15:45:00,124.27,124.33,124.17,124.31,78100.0,108.0068,108.059,107.9199,108.0416,78100.0
2014-10-20 15:50:00,124.31,124.39,124.24,124.39,49100.0,108.0416,108.1111,107.9808,108.1111,49100.0
2014-10-20 15:55:00,124.37,124.72,124.29,124.36,240400.0,108.0938,108.398,108.0242,108.0851,240400.0
2014-10-21 09:30:00,125.21,125.38,124.93,125.14,102700.0,108.8238,108.9716,108.5805,108.763,102700.0
2014-10-21 09:35:00,125.14,125.43,125.1,125.19,41400.0,108.763,109.015,108.7282,108.8064,41400.0
2014-10-21 09:40:00,125.19,125.9,125.14,125.74,131700.0,108.8064,109.4235,108.763,109.2845,131700.0
2014-10-21 09:45:00,125.8,125.99,125.64,125.78,67100.0,109.3366,109.5017,109.1976,109.3192,67100.0
2014-10-21 09:50:00,125.79,126.2,125.69,126.05,99800.0,109.3279,109.6843,109.241,109.5539,99800.0
2014-10-21 09:55:00,126.06,126.24,125.62,125.82,37000.0,109.5626,109.719,109.1802,109.354,37000.0
2014-10-21 10:00:00,125.81,125.89,125.67,125.76,34700.0,109.3453,109.4148,109.2236,109.3018,34700.0
2014-10-21 10:05:00,125.82,125.87,125.64,125.72,25000.0,109.354,109.3975,109.1976,109.2671,25000.0
2014-10-21 10:10:00,125.78,125.79,125.59,125.7,47800.0,109.3192,109.3279,109.1541,109.2497,47800.0
2014-10-21 10:15:00,125.69,125.84,125.61,125.82,54700.0,109.241,109.3714,109.1715,109.354,54700.0
2014-10-21 10:20:00,125.8,125.89,125.75,125.84,50900.0,109.3366,109.4148,109.2932,109.3714,50900.0
2014-10-21 10:25:00,125.84,126.1,125.84,126.0,45200.0,109.3714,109.5974,109.3714,109.5104,45200.0
2014-10-21 10:30:00,126.0,126.22,126.0,126.07,48900.0,109.5104,109.7016,109.5104,109.5713,48900.0
2014-10-21 10:35:00,126.08,126.09,125.75,125.75,42900.0,109.58,109.5887,109.2932,109.2932,42900.0
2014-10-21 10:40:00,125.76,125.91,125.75,125.86,28700.0,109.3018,109.4322,109.2932,109.3888,28700.0
2014-10-21 10:45:00,125.88,126.18,125.87,126.18,46800.0,109.4061,109.6669,109.3975,109.6669,46800.0
2014-10-21 10:50:00,126.18,126.25,126.1,126.11,67800.0,109.6669,109.7277,109.5974,109.606,67800.0
2014-10-21 10:55:00,126.11,126.16,125.9,126.06,79500.0,109.606,109.6495,109.4235,109.5626,79500.0
2014-10-21 11:00:00,126.07,126.1,125.97,125.99,57200.0,109.5713,109.5974,109.4844,109.5017,57200.0
2014-10-21 11:05:00,125.99,126.13,125.9,126.12,48400.0,109.5017,109.6234,109.4235,109.6147,48400.0
2014-10-21 11:10:00,126.13,126.23,126.09,126.16,53800.0,109.6234,109.7103,109.5887,109.6495,53800.0
2014-10-21 11:15:00,126.17,126.24,126.04,126.05,59400.0,109.6582,109.719,109.5452,109.5539,59400.0
2014-10-21 11:20:00,126.06,126.1,126.0,126.03,36400.0,109.5626,109.5974,109.5104,109.5365,36400.0
2014-10-21 11:25:00,126.05,126.23,125.99,126.22,50700.0,109.5539,109.7103,109.5017,109.7016,50700.0
2014-10-21 11:30:00,126.21,126.61,126.2,126.6,80000.0,109.693,110.0406,109.6843,110.0319,80000.0
2014-10-21 11:35:00,126.61,126.91,126.54,126.86,69400.0,110.0406,110.3013,109.9798,110.2579,69400.0
2014-10-21 11:40:00,126.86,126.97,126.78,126.8,54700.0,110.2579,110.3535,110.1884,110.2057,54700.0
2014-10-21 11:45:00,126.79,126.91,126.71,126.71,33500.0,110.1971,110.3013,110.1275,110.1275,33500.0
2014-10-21 11:50:00,126.71,126.71,126.62,126.64,26900.0,110.1275,110.1275,110.0493,110.0667,26900.0
2014-10-21 11:55:00,126.64,126.72,126.6,126.71,30500.0,110.0667,110.1362,110.0319,110.1275,30500.0
2014-10-21 12:00:00,126.72,126.75,126.62,126.68,38400.0,110.1362,110.1623,110.0493,110.1014,38400.0
2014-10-21 12:05:00,126.71,126.74,126.66,126.71,24400.0,110.1275,110.1536,110.0841,110.1275,24400.0
2014-10-21 12:10:00,126.71,126.78,126.67,126.77,34500.0,110.1275,110.1884,110.0928,110.1797,34500.0
2014-10-21 12:15:00,126.78,126.85,126.69,126.74,43600.0,110.1884,110.2492,110.1101,110.1536,43600.0
2014-10-21 12:20:00,126.73,126.82,126.69,126.8,26000.0,110.1449,110.2231,110.1101,110.2057,26000.0
2014-10-21 12:25:00,126.81,126.83,126.61,126.7,31300.0,110.2144,110.2318,110.0406,110.1188,31300.0
2014-10-21 12:30:00,126.71,126.73,126.59,126.69,30300.0,110.1275,110.1449,110.0232,110.1101,30300.0
2014-10-21 12:35:00,126.7,126.78,126.69,126.77,30800.0,110.1188,110.1884,110.1101,110.1797,30800.0
2014-10-21 12:40:00,126.79,126.89,126.79,126.88,30600.0,110.1971,110.284,110.1971,110.2753,30600.0
2014-10-21 12:45:00,126.89,127.0,126.89,127.0,55000.0,110.284,110.3796,110.284,110.3796,55000.0
2014-10-21 12:50:00,126.99,127.0,126.9,126.99,29900.0,110.3709,110.3796,110.2927,110.3709,29900.0
2014-10-21 12:55:00,126.97,126.97,126.92,126.95,52600.0,110.3535,110.3535,110.31,110.3361,52600.0
2014-10-21 13:00:00,126.94,127.05,126.92,126.98,79300.0,110.3274,110.423,110.31,110.3622,79300.0
2014-10-21 13:05:00,126.98,126.99,126.86,126.86,33900.0,110.3622,110.3709,110.2579,110.2579,33900.0
2014-10-21 13:10:00,126.86,126.93,126.81,126.85,20500.0,110.2579,110.3187,110.2144,110.2492,20500.0
2014-10-21 13:15:00,126.84,126.84,126.74,126.81,16900.0,110.2405,110.2405,110.1536,110.2144,16900.0
2014-10-21 13:20:00,126.81,126.81,126.62,126.69,28300.0,110.2144,110.2144,110.0493,110.1101,28300.0
2014-10-21 13:25:00,126.7,126.84,126.69,126.84,22500.0,110.1188,110.2405,110.1101,110.2405,22500.0
2014-10-21 13:30:00,126.84,127.04,126.82,127.04,33500.0,110.2405,110.4143,110.2231,110.4143,33500.0
2014-10-21 13:35:00,127.04,127.08,126.96,127.05,28000.0,110.4143,110.4491,110.3448,110.423,28000.0
2014-10-21 13:40:00,127.07,127.11,127.05,127.09,29500.0,110.4404,110.4752,110.423,110.4578,29500.0
2014-10-21 13:45:00,127.06,127.2,127.06,127.17,53100.0,110.4317,110.5534,110.4317,110.5273,53100.0
2014-10-21 13:50:00,127.17,127.17,126.97,126.97,52600.0,110.5273,110.5273,110.3535,110.3535,52600.0
2014-10-21 13:55:00,126.99,127.02,126.92,126.96,23900.0,110.3709,110.397,110.31,110.3448,23900.0
2014-10-21 14:00:00,126.96,127.1,126.94,126.95,32400.0,110.3448,110.4665,110.3274,110.3361,32400.0
2014-10-21 14:05:00,126.94,127.09,126.94,126.95,40100.0,110.3274,110.4578,110.3274,110.3361,40100.0
2014-10-21 14:10:00,126.96,126.99,126.87,126.96,31800.0,110.3448,110.3709,110.2666,110.3448,31800.0
2014-10-21 14:15:00,126.97,127.04,126.89,126.9,63400.0,110.3535,110.4143,110.284,110.2927,63400.0
2014-10-21 14:20:00,126.91,126.98,126.91,126.95,57500.0,110.3013,110.3622,110.3013,110.3361,57500.0
2014-10-21 14:25:00,126.96,126.99,126.93,126.94,39200.0,110.3448,110.3709,110.3187,110.3274,39200.0
2014-10-21 14:30:00,126.94,126.97,126.92,126.94,67800.0,110.3274,110.3535,110.31,110.3274,67800.0
2014-10-21 14:35:00,126.94,127.02,126.94,127.01,46100.0,110.3274,110.397,110.3274,110.3883,46100.0
2014-10-21 14:40:00,127.02,127.19,127.02,127.18,56000.0,110.397,110.5447,110.397,110.536,56000.0
2014-10-21 14:45:00,127.18,127.18,127.0,127.01,56200.0,110.536,110.536,110.3796,110.3883,56200.0
2014-10-21 14:50:00,127.0,127.11,126.98,127.1,40200.0,110.3796,110.4752,110.3622,110.4665,40200.0
2014-10-21 14:55:00,127.11,127.16,127.08,127.1,57500.0,110.4752,110.5186,110.4491,110.4665,57500.0
2014-10-21 15:00:00,127.11,127.14,127.09,127.13,41900.0,110.4752,110.5012,110.4578,110.4926,41900.0
2014-10-21 15:05:00,127.11,127.12,127.0,127.02,63300.0,110.4752,110.4839,110.3796,110.397,63300.0
2014-10-21 15:10:00,127.02,127.13,127.02,127.11,104900.0,110.397,110.4926,110.397,110.4752,104900.0
2014-10-21 15:15:00,127.09,127.1,126.99,127.01,76600.0,110.4578,110.4665,110.3709,110.3883,76600.0
2014-10-21 15:20:00,127.02,127.04,126.96,127.02,58500.0,110.397,110.4143,110.3448,110.397,58500.0
2014-10-21 15:25:00,127.03,127.19,126.98,127.15,112700.0,110.4056,110.5447,110.3622,110.5099,112700.0
2014-10-21 15:30:00,127.14,127.15,126.99,127.07,93500.0,110.5012,110.5099,110.3709,110.4404,93500.0
2014-10-21 15:35:00,127.07,127.08,126.94,126.95,103800.0,110.4404,110.4491,110.3274,110.3361,103800.0
2014-10-21 15:40:00,126.94,127.03,126.91,127.02,128800.0,110.3274,110.4056,110.3013,110.397,128800.0
2014-10-21 15:45:00,127.01,127.21,127.01,127.21,100700.0,110.3883,110.5621,110.3883,110.5621,100700.0
2014-10-21 15:50:00,127.21,127.23,127.11,127.16,136300.0,110.5621,110.5795,110.4752,110.5186,136300.0
2014-10-21 15:55:00,127.16,127.24,127.09,127.13,229400.0,110.5186,110.5882,110.4578,110.4926,229400.0
2014-10-22 09:30:00,127.99,128.0,125.03,125.07,437700.0,111.24,111.2487,108.6674,108.7021,437700.0
2014-10-22 09:35:00,125.06,125.13,124.35,124.93,590400.0,108.6935,108.7543,108.0764,108.5805,590400.0
2014-10-22 09:40:00,124.95,125.53,124.62,125.17,219400.0,108.5979,109.1019,108.311,108.7891,219400.0
2014-10-22 09:45:00,125.18,125.18,124.64,124.93,197700.0,108.7978,108.7978,108.3284,108.5805,197700.0
2014-10-22 09:50:00,124.92,125.74,124.88,125.41,168100.0,108.5718,109.2845,108.537,108.9977,168100.0
2014-10-22 09:55:00,125.41,125.41,124.85,125.26,225000.0,108.9977,108.9977,108.5109,108.8673,225000.0
2014-10-22 10:00:00,125.25,126.06,125.19,126.05,183900.0,108.8586,109.5626,108.8064,109.5539,183900.0
2014-10-22 10:05:00,126.06,126.66,126.05,126.59,254300.0,109.5626,110.0841,109.5539,110.0232,254300.0
2014-10-22 10:10:00,126.6,126.61,125.83,125.88,107000.0,110.0319,110.0406,109.3627,109.4061,107000.0
2014-10-22 10:15:00,125.88,126.42,125.82,126.16,95700.0,109.4061,109.8755,109.354,109.6495,95700.0
2014-10-22 10:20:00,126.16,126.47,125.95,126.47,62500.0,109.6495,109.9189,109.467,109.9189,62500.0
2014-10-22 10:25:00,126.47,126.75,126.32,126.46,88100.0,109.9189,110.1623,109.7886,109.9102,88100.0
2014-10-22 10:30:00,126.47,126.49,126.19,126.34,44300.0,109.9189,109.9363,109.6756,109.8059,44300.0
2014-10-22 10:35:00,126.3,126.35,126.06,126.12,53500.0,109.7712,109.8146,109.5626,109.6147,53500.0
2014-10-22 10:40:00,126.11,126.43,126.07,126.41,70500.0,109.606,109.8842,109.5713,109.8668,70500.0
2014-10-22 10:45:00,126.38,126.98,126.34,126.43,93200.0,109.8407,110.3622,109.8059,109.8842,93200.0
2014-10-22 10:50:00,126.41,126.41,125.77,126.23,99400.0,109.8668,109.8668,109.3105,109.7103,99400.0
2014-10-22 10:55:00,126.21,126.22,125.93,125.98,80700.0,109.693,109.7016,109.4496,109.4931,80700.0
2014-10-22 11:00:00,125.98,126.16,125.65,125.72,89300.0,109.4931,109.6495,109.2062,109.2671,89300.0
2014-10-22 11:05:00,125.72,125.9,125.26,125.26,94500.0,109.2671,109.4235,108.8673,108.8673,94500.0
2014-10-22 11:10:00,125.28,125.62,125.14,125.37,160200.0,108.8847,109.1802,108.763,108.9629,160200.0
2014-10-22 11:15:00,125.37,125.42,125.25,125.25,83200.0,108.9629,109.0063,108.8586,108.8586,83200.0
2014-10-22 11:20:00,125.22,125.24,124.63,124.65,227000.0,108.8325,108.8499,108.3197,108.3371,227000.0
2014-10-22 11:25:00,124.67,124.94,124.64,124.73,86800.0,108.3545,108.5892,108.3284,108.4066,86800.0
2014-10-22 11:30:00,124.74,124.75,124.34,124.44,321400.0,108.4153,108.424,108.0677,108.1546,321400.0
2014-10-22 11:35:00,124.42,124.5,124.36,124.36,85400.0,108.1372,108.2067,108.0851,108.0851,85400.0
2014-10-22 11:40:00,124.39,124.39,123.91,123.93,330300.0,108.1111,108.1111,107.694,107.7113,330300.0
2014-10-22 11:45:00,123.94,124.02,123.41,123.42,335500.0,107.72,107.7896,107.2594,107.2681,335500.0
2014-10-22 11:50:00,123.4,123.44,122.67,122.67,278800.0,107.2507,107.2855,106.6162,106.6162,278800.0
2014-10-22 11:55:00,122.67,123.37,122.65,122.93,214000.0,106.6162,107.2246,106.5989,106.8422,214000.0
2014-10-22 12:00:00,122.93,123.48,122.9,123.45,172100.0,106.8422,107.3202,106.8161,107.2942,172100.0
2014-10-22 12:05:00,123.47,123.48,123.1,123.15,171900.0,107.3115,107.3202,106.99,107.0334,171900.0
2014-10-22 12:10:00,123.15,123.34,122.55,122.71,218300.0,107.0334,107.1986,106.5119,106.651,218300.0
2014-10-22 12:15:00,122.74,123.27,122.74,123.18,181200.0,106.6771,107.1377,106.6771,107.0595,181200.0
2014-10-22 12:20:00,123.19,123.2,123.0,123.03,78600.0,107.0682,107.0769,106.903,106.9291,78600.0
2014-10-22 12:25:00,123.03,123.13,122.87,122.95,103600.0,106.9291,107.016,106.7901,106.8596,103600.0
2014-10-22 12:30:00,122.95,123.03,122.86,122.97,66000.0,106.8596,106.9291,106.7814,106.877,66000.0
2014-10-22 12:35:00,122.98,123.29,122.98,123.26,87800.0,106.8857,107.1551,106.8857,107.129,87800.0
2014-10-22 12:40:00,123.26,123.39,123.2,123.27,85100.0,107.129,107.242,107.0769,107.1377,85100.0
2014-10-22 12:45:00,123.26,123.28,122.68,122.69,172800.0,107.129,107.1464,106.6249,106.6336,172800.0
2014-10-22 12:50:00,122.68,122.74,122.56,122.66,167800.0,106.6249,106.6771,106.5206,106.6075,167800.0
2014-10-22 12:55:00,122.66,122.69,122.41,122.57,170100.0,106.6075,106.6336,106.3903,106.5293,170100.0
2014-10-22 13:00:00,122.58,122.97,122.55,122.81,165600.0,106.538,106.877,106.5119,106.7379,165600.0
2014-10-22 13:05:00,122.79,122.85,122.73,122.8,173600.0,106.7205,106.7727,106.6684,106.7292,173600.0
2014-10-22 13:10:00,122.79,122.8,122.53,122.66,96600.0,106.7205,106.7292,106.4946,106.6075,96600.0
2014-10-22 13:15:00,122.64,122.68,122.56,122.58,77900.0,106.5902,106.6249,106.5206,106.538,77900.0
2014-10-22 13:20:00,122.58,122.58,122.51,122.52,88900.0,106.538,106.538,106.4772,106.4859,88900.0
2014-10-22 13:25:00,122.51,122.52,122.16,122.41,182800.0,106.4772,106.4859,106.173,106.3903,182800.0
2014-10-22 13:30:00,122.42,122.43,122.22,122.29,119200.0,106.399,106.4076,106.2251,106.286,119200.0
2014-10-22 13:35:00,122.3,122.34,122.23,122.27,67100.0,106.2947,106.3294,106.2338,106.2686,67100.0
2014-10-22 13:40:00,122.28,122.31,122.21,122.29,89000.0,106.2773,106.3033,106.2164,106.286,89000.0
2014-10-22 13:45:00,122.3,122.31,122.24,122.28,46500.0,106.2947,106.3033,106.2425,106.2773,46500.0
2014-10-22 13:50:00,122.26,122.28,121.78,121.81,322700.0,106.2599,106.2773,105.8427,105.8688,322700.0
2014-10-22 13:55:00,121.81,121.93,121.53,121.6,197700.0,105.8688,105.9731,105.6254,105.6863,197700.0
2014-10-22 14:00:00,121.6,121.78,121.51,121.56,118800.0,105.6863,105.8427,105.608,105.6515,118800.0
2014-10-22 14:05:00,121.55,121.66,121.51,121.56,104900.0,105.6428,105.7384,105.608,105.6515,104900.0
2014-10-22 14:10:00,121.55,121.95,121.5,121.94,122500.0,105.6428,105.9905,105.5994,105.9818,122500.0
2014-10-22 14:15:00,121.94,121.94,121.62,121.78,104200.0,105.9818,105.9818,105.7036,105.8427,104200.0
2014-10-22 14:20:00,121.77,121.91,121.73,121.78,80600.0,105.834,105.9557,105.7993,105.8427,80600.0
2014-10-22 14:25:00,121.8,122.0,121.78,121.87,81500.0,105.8601,106.0339,105.8427,105.9209,81500.0
2014-10-22 14:30:00,121.89,121.91,121.52,121.56,101600.0,105.9383,105.9557,105.6167,105.6515,101600.0
2014-10-22 14:35:00,121.56,121.74,121.51,121.66,84800.0,105.6515,105.8079,105.608,105.7384,84800.0
2014-10-22 14:40:00,121.61,121.79,121.55,121.73,101900.0,105.695,105.8514,105.6428,105.7993,101900.0
2014-10-22 14:45:00,121.73,121.88,121.45,121.8,204000.0,105.7993,105.9296,105.5559,105.8601,204000.0
2014-10-22 14:50:00,121.81,121.98,121.73,121.84,102900.0,105.8688,106.0165,105.7993,105.8949,102900.0
2014-10-22 14:55:00,121.84,122.1,121.82,122.07,109000.0,105.8949,106.1208,105.8775,106.0948,109000.0
2014-10-22 15:00:00,122.06,122.32,121.94,122.27,103300.0,106.0861,106.312,105.9818,106.2686,103300.0
2014-10-22 15:05:00,122.29,122.31,122.07,122.09,105900.0,106.286,106.3033,106.0948,106.1121,105900.0
2014-10-22 15:10:00,122.06,122.13,121.94,122.11,128300.0,106.0861,106.1469,105.9818,106.1295,128300.0
2014-10-22 15:15:00,122.1,122.11,121.97,121.98,137900.0,106.1208,106.1295,106.0078,106.0165,137900.0
2014-10-22 15:20:00,121.98,122.04,121.89,121.89,102000.0,106.0165,106.0687,105.9383,105.9383,102000.0
2014-10-22 15:25:00,121.88,122.02,121.83,121.97,88600.0,105.9296,106.0513,105.8862,106.0078,88600.0
2014-10-22 15:30:00,121.97,121.98,121.79,121.82,147000.0,106.0078,106.0165,105.8514,105.8775,147000.0
2014-10-22 15:35:00,121.82,121.9,121.81,121.88,151000.0,105.8775,105.947,105.8688,105.9296,151000.0
2014-10-22 15:40:00,121.87,121.92,121.59,121.61,231700.0,105.9209,105.9644,105.6776,105.695,231700.0
2014-10-22 15:45:00,121.6,121.63,121.52,121.53,176600.0,105.6863,105.7123,105.6167,105.6254,176600.0
2014-10-22 15:50:00,121.53,121.66,121.48,121.65,254100.0,105.6254,105.7384,105.582,105.7297,254100.0
2014-10-22 15:55:00,121.64,121.66,121.34,121.48,439600.0,105.721,105.7384,105.4603,105.582,439600.0
2014-10-23 09:30:00,121.27,121.75,121.06,121.19,381300.0,105.3995,105.8166,105.2169,105.3299,381300.0
2014-10-23 09:35:00,121.16,122.14,121.12,122.04,220700.0,105.3038,106.1556,105.2691,106.0687,220700.0
2014-10-23 09:40:00,122.04,122.48,122.0,122.31,202000.0,106.0687,106.4511,106.0339,106.3033,202000.0
2014-10-23 09:45:00,122.27,122.36,122.01,122.28,126200.0,106.2686,106.3468,106.0426,106.2773,126200.0
2014-10-23 09:50:00,122.33,122.82,122.21,122.76,196900.0,106.3207,106.7466,106.2164,106.6945,196900.0
2014-10-23 09:55:00,122.78,122.82,122.59,122.64,105800.0,106.7118,106.7466,106.5467,106.5902,105800.0
2014-10-23 10:00:00,122.61,122.88,122.42,122.53,165800.0,106.5641,106.7988,106.399,106.4946,165800.0
2014-10-23 10:05:00,122.57,122.72,122.4,122.44,99900.0,106.5293,106.6597,106.3816,106.4163,99900.0
2014-10-23 10:10:00,122.42,122.52,122.42,122.5,82400.0,106.399,106.4859,106.399,106.4685,82400.0
2014-10-23 10:15:00,122.5,122.51,122.23,122.31,71400.0,106.4685,106.4772,106.2338,106.3033,71400.0
2014-10-23 10:20:00,122.31,122.31,122.12,122.13,103000.0,106.3033,106.3033,106.1382,106.1469,103000.0
2014-10-23 10:25:00,122.14,122.26,122.1,122.15,55500.0,106.1556,106.2599,106.1208,106.1643,55500.0
2014-10-23 10:30:00,122.16,122.18,121.77,121.88,105900.0,106.173,106.1904,105.834,105.9296,105900.0
2014-10-23 10:35:00,121.89,122.14,121.86,122.1,88900.0,105.9383,106.1556,105.9122,106.1208,88900.0
2014-10-23 10:40:00,122.1,122.1,121.89,121.94,61300.0,106.1208,106.1208,105.9383,105.9818,61300.0
2014-10-23 10:45:00,121.92,122.07,121.92,122.0,86200.0,105.9644,106.0948,105.9644,106.0339,86200.0
2014-10-23 10:50:00,121.98,122.01,121.78,121.84,141300.0,106.0165,106.0426,105.8427,105.8949,141300.0
2014-10-23 10:55:00,121.82,121.83,121.6,121.68,104900.0,105.8775,105.8862,105.6863,105.7558,104900.0
2014-10-23 11:00:00,121.68,121.68,121.29,121.29,163300.0,105.7558,105.7558,105.4168,105.4168,163300.0
2014-10-23 11:05:00,121.29,121.42,121.25,121.37,110600.0,105.4168,105.5298,105.3821,105.4864,110600.0
2014-10-23 11:10:00,121.38,121.98,121.38,121.9,104000.0,105.4951,106.0165,105.4951,105.947,104000.0
2014-10-23 11:15:00,121.89,121.9,121.51,121.61,65300.0,105.9383,105.947,105.608,105.695,65300.0
2014-10-23 11:20:00,121.63,121.85,121.63,121.8,69200.0,105.7123,105.9035,105.7123,105.8601,69200.0
2014-10-23 11:25:00,121.8,121.9,121.74,121.89,84000.0,105.8601,105.947,105.8079,105.9383,84000.0
2014-10-23 11:30:00,121.89,122.08,121.88,122.0,84700.0,105.9383,106.1034,105.9296,106.0339,84700.0
2014-10-23 11:35:00,122.01,122.08,121.86,121.95,73300.0,106.0426,106.1034,105.9122,105.9905,73300.0
2014-10-23 11:40:00,121.95,122.01,121.89,121.89,132400.0,105.9905,106.0426,105.9383,105.9383,132400.0
2014-10-23 11:45:00,121.92,122.12,121.83,122.08,47400.0,105.9644,106.1382,105.8862,106.1034,47400.0
2014-10-23 11:50:00,122.05,122.19,122.03,122.04,51800.0,106.0774,106.1991,106.06,106.0687,51800.0
2014-10-23 11:55:00,122.05,122.14,122.04,122.1,40700.0,106.0774,106.1556,106.0687,106.1208,40700.0
2014-10-23 12:00:00,122.11,122.14,122.02,122.05,52400.0,106.1295,106.1556,106.0513,106.0774,52400.0
2014-10-23 12:05:00,122.05,122.12,122.03,122.11,39900.0,106.0774,106.1382,106.06,106.1295,39900.0
2014-10-23 12:10:00,122.07,122.11,121.95,121.98,46500.0,106.0948,106.1295,105.9905,106.0165,46500.0
2014-10-23 12:15:00,121.97,121.99,121.88,121.92,47500.0,106.0078,106.0252,105.9296,105.9644,47500.0
2014-10-23 12:20:00,121.93,122.0,121.86,121.92,49200.0,105.9731,106.0339,105.9122,105.9644,49200.0
2014-10-23 12:25:00,121.9,121.98,121.9,121.91,42000.0,105.947,106.0165,105.947,105.9557,42000.0
2014-10-23 12:30:00,121.9,121.9,121.73,121.79,73100.0,105.947,105.947,105.7993,105.8514,73100.0
2014-10-23 12:35:00,121.81,121.83,121.58,121.6,65900.0,105.8688,105.8862,105.6689,105.6863,65900.0
2014-10-23 12:40:00,121.61,121.62,121.38,121.44,65100.0,105.695,105.7036,105.4951,105.5472,65100.0
2014-10-23 12:45:00,121.45,121.56,121.44,121.55,44200.0,105.5559,105.6515,105.5472,105.6428,44200.0
2014-10-23 12:50:00,121.55,121.72,121.55,121.69,38000.0,105.6428,105.7906,105.6428,105.7645,38000.0
2014-10-23 12:55:00,121.7,121.71,121.64,121.68,36000.0,105.7732,105.7819,105.721,105.7558,36000.0
2014-10-23 13:00:00,121.68,121.74,121.66,121.69,36900.0,105.7558,105.8079,105.7384,105.7645,36900.0
2014-10-23 13:05:00,121.69,121.96,121.69,121.93,51500.0,105.7645,105.9992,105.7645,105.9731,51500.0
2014-10-23 13:10:00,121.94,121.95,121.88,121.9,23900.0,105.9818,105.9905,105.9296,105.947,23900.0
2014-10-23 13:15:00,121.9,121.96,121.88,121.89,34000.0,105.947,105.9992,105.9296,105.9383,34000.0
2014-10-23 13:20:00,121.89,122.03,121.88,122.03,34600.0,105.9383,106.06,105.9296,106.06,34600.0
2014-10-23 13:25:00,122.03,122.16,122.02,122.16,51300.0,106.06,106.173,106.0513,106.173,51300.0
2014-10-23 13:30:00,122.17,122.17,122.0,122.06,35400.0,106.1817,106.1817,106.0339,106.0861,35400.0
2014-10-23 13:35:00,122.04,122.1,121.96,122.0,42100.0,106.0687,106.1208,105.9992,106.0339,42100.0
2014-10-23 13:40:00,122.0,122.05,121.98,122.04,33900.0,106.0339,106.0774,106.0165,106.0687,33900.0
2014-10-23 13:45:00,122.02,122.03,121.96,122.01,33500.0,106.0513,106.06,105.9992,106.0426,33500.0
2014-10-23 13:50:00,122.0,122.0,121.93,121.95,46900.0,106.0339,106.0339,105.9731,105.9905,46900.0
2014-10-23 13:55:00,121.94,122.0,121.94,121.96,28000.0,105.9818,106.0339,105.9818,105.9992,28000.0
2014-10-23 14:00:00,121.97,122.0,121.95,121.96,54600.0,106.0078,106.0339,105.9905,105.9992,54600.0
2014-10-23 14:05:00,121.96,121.96,121.81,121.81,59900.0,105.9992,105.9992,105.8688,105.8688,59900.0
2014-10-23 14:10:00,121.81,122.03,121.8,121.98,77100.0,105.8688,106.06,105.8601,106.0165,77100.0
2014-10-23 14:15:00,121.95,121.96,121.83,121.89,73400.0,105.9905,105.9992,105.8862,105.9383,73400.0
2014-10-23 14:20:00,121.88,121.89,121.82,121.89,66100.0,105.9296,105.9383,105.8775,105.9383,66100.0
2014-10-23 14:25:00,121.87,121.9,121.85,121.87,61400.0,105.9209,105.947,105.9035,105.9209,61400.0
2014-10-23 14:30:00,121.88,121.9,121.82,121.86,48700.0,105.9296,105.947,105.8775,105.9122,48700.0
2014-10-23 14:35:00,121.86,121.91,121.83,121.87,110100.0,105.9122,105.9557,105.8862,105.9209,110100.0
2014-10-23 14:40:00,121.88,122.02,121.83,122.0,72400.0,105.9296,106.0513,105.8862,106.0339,72400.0
2014-10-23 14:45:00,122.01,122.18,122.0,122.14,97700.0,106.0426,106.1904,106.0339,106.1556,97700.0
2014-10-23 14:50:00,122.16,122.16,121.99,122.04,69400.0,106.173,106.173,106.0252,106.0687,69400.0
2014-10-23 14:55:00,122.03,122.11,121.81,121.96,119500.0,106.06,106.1295,105.8688,105.9992,119500.0
2014-10-23 15:00:00,121.96,121.99,121.76,121.79,65800.0,105.9992,106.0252,105.8253,105.8514,65800.0
2014-10-23 15:05:00,121.77,121.88,121.73,121.76,93900.0,105.834,105.9296,105.7993,105.8253,93900.0
2014-10-23 15:10:00,121.75,121.85,121.7,121.75,57300.0,105.8166,105.9035,105.7732,105.8166,57300.0
2014-10-23 15:15:00,121.73,121.82,121.64,121.78,56100.0,105.7993,105.8775,105.721,105.8427,56100.0
2014-10-23 15:20:00,121.76,121.81,121.67,121.71,45200.0,105.8253,105.8688,105.7471,105.7819,45200.0
2014-10-23 15:25:00,121.7,121.79,121.66,121.73,79700.0,105.7732,105.8514,105.7384,105.7993,79700.0
2014-10-23 15:30:00,121.73,122.01,121.7,122.0,91300.0,105.7993,106.0426,105.7732,106.0339,91300.0
2014-10-23 15:35:00,121.99,122.14,121.94,122.14,123100.0,106.0252,106.1556,105.9818,106.1556,123100.0
2014-10-23 15:40:00,122.14,122.14,122.02,122.09,106900.0,106.1556,106.1556,106.0513,106.1121,106900.0
2014-10-23 15:45:00,122.1,122.16,122.02,122.02,101300.0,106.1208,106.173,106.0513,106.0513,101300.0
2014-10-23 15:50:00,122.03,122.12,121.82,121.89,135200.0,106.06,106.1382,105.8775,105.9383,135200.0
2014-10-23 15:55:00,121.89,122.06,121.84,122.02,246700.0,105.9383,106.0861,105.8949,106.0513,246700.0
2014-10-24 09:30:00,122.2,122.42,121.98,122.35,96700.0,106.2077,106.399,106.0165,106.3381,96700.0
2014-10-24 09:35:00,122.31,122.84,122.11,122.55,101000.0,106.3033,106.764,106.1295,106.5119,101000.0
2014-10-24 09:40:00,122.57,122.67,122.22,122.34,44800.0,106.5293,106.6162,106.2251,106.3294,44800.0
2014-10-24 09:45:00,122.34,122.44,122.18,122.44,39800.0,106.3294,106.4163,106.1904,106.4163,39800.0
2014-10-24 09:50:00,122.44,122.44,121.98,122.01,64300.0,106.4163,106.4163,106.0165,106.0426,64300.0
2014-10-24 09:55:00,122.0,122.09,121.94,122.04,41900.0,106.0339,106.1121,105.9818,106.0687,41900.0
2014-10-24 10:00:00,122.07,122.07,121.6,121.63,74900.0,106.0948,106.0948,105.6863,105.7123,74900.0
2014-10-24 10:05:00,121.66,121.67,121.26,121.46,107000.0,105.7384,105.7471,105.3908,105.5646,107000.0
2014-10-24 10:10:00,121.46,121.61,121.36,121.49,56400.0,105.5646,105.695,105.4777,105.5907,56400.0
2014-10-24 10:15:00,121.46,121.65,121.43,121.63,44100.0,105.5646,105.7297,105.5385,105.7123,44100.0
2014-10-24 10:20:00,121.6,121.65,121.45,121.54,43100.0,105.6863,105.7297,105.5559,105.6341,43100.0
2014-10-24 10:25:00,121.53,121.55,121.34,121.34,48600.0,105.6254,105.6428,105.4603,105.4603,48600.0
2014-10-24 10:30:00,121.35,121.54,121.33,121.49,70900.0,105.469,105.6341,105.4516,105.5907,70900.0
2014-10-24 10:35:00,121.5,121.83,121.49,121.68,70500.0,105.5994,105.8862,105.5907,105.7558,70500.0
2014-10-24 10:40:00,121.7,121.83,121.64,121.81,70000.0,105.7732,105.8862,105.721,105.8688,70000.0
2014-10-24 10:45:00,121.79,121.84,121.73,121.77,39700.0,105.8514,105.8949,105.7993,105.834,39700.0
2014-10-24 10:50:00,121.79,121.88,121.7,121.78,29700.0,105.8514,105.9296,105.7732,105.8427,29700.0
2014-10-24 10:55:00,121.79,121.96,121.75,121.95,42800.0,105.8514,105.9992,105.8166,105.9905,42800.0
2014-10-24 11:00:00,121.92,121.95,121.69,121.69,47300.0,105.9644,105.9905,105.7645,105.7645,47300.0
2014-10-24 11:05:00,121.68,121.75,121.64,121.64,17400.0,105.7558,105.8166,105.721,105.721,17400.0
2014-10-24 11:10:00,121.65,121.75,121.55,121.56,38100.0,105.7297,105.8166,105.6428,105.6515,38100.0
2014-10-24 11:15:00,121.59,121.74,121.59,121.72,16100.0,105.6776,105.8079,105.6776,105.7906,16100.0
2014-10-24 11:20:00,121.71,121.78,121.59,121.6,29800.0,105.7819,105.8427,105.6776,105.6863,29800.0
2014-10-24 11:25:00,121.6,121.65,121.54,121.57,18300.0,105.6863,105.7297,105.6341,105.6602,18300.0
2014-10-24 11:30:00,121.58,121.59,121.5,121.58,20600.0,105.6689,105.6776,105.5994,105.6689,20600.0
2014-10-24 11:35:00,121.59,121.8,121.54,121.71,31400.0,105.6776,105.8601,105.6341,105.7819,31400.0
2014-10-24 11:40:00,121.75,121.9,121.71,121.89,16800.0,105.8166,105.947,105.7819,105.9383,16800.0
2014-10-24 11:45:00,121.92,121.96,121.77,121.83,43300.0,105.9644,105.9992,105.834,105.8862,43300.0
2014-10-24 11:50:00,121.85,121.9,121.76,121.8,15300.0,105.9035,105.947,105.8253,105.8601,15300.0
2014-10-24 11:55:00,121.8,121.83,121.71,121.79,10700.0,105.8601,105.8862,105.7819,105.8514,10700.0
2014-10-24 12:00:00,121.8,121.83,121.78,121.82,15300.0,105.8601,105.8862,105.8427,105.8775,15300.0
2014-10-24 12:05:00,121.8,121.8,121.63,121.63,24100.0,105.8601,105.8601,105.7123,105.7123,24100.0
2014-10-24 12:10:00,121.62,121.67,121.6,121.62,24400.0,105.7036,105.7471,105.6863,105.7036,24400.0
2014-10-24 12:15:00,121.62,121.67,121.51,121.55,65400.0,105.7036,105.7471,105.608,105.6428,65400.0
2014-10-24 12:20:00,121.59,121.59,121.49,121.54,31900.0,105.6776,105.6776,105.5907,105.6341,31900.0
2014-10-24 12:25:00,121.54,121.58,121.49,121.53,35900.0,105.6341,105.6689,105.5907,105.6254,35900.0
2014-10-24 12:30:00,121.53,121.62,121.5,121.6,26800.0,105.6254,105.7036,105.5994,105.6863,26800.0
2014-10-24 12:35:00,121.6,121.67,121.58,121.59,17600.0,105.6863,105.7471,105.6689,105.6776,17600.0
2014-10-24 12:40:00,121.58,121.7,121.58,121.69,14200.0,105.6689,105.7732,105.6689,105.7645,14200.0
2014-10-24 12:45:00,121.69,121.73,121.62,121.67,13500.0,105.7645,105.7993,105.7036,105.7471,13500.0
2014-10-24 12:50:00,121.66,121.67,121.49,121.52,24600.0,105.7384,105.7471,105.5907,105.6167,24600.0
2014-10-24 12:55:00,121.52,121.6,121.52,121.59,27700.0,105.6167,105.6863,105.6167,105.6776,27700.0
2014-10-24 13:00:00,121.57,121.68,121.56,121.65,28400.0,105.6602,105.7558,105.6515,105.7297,28400.0
2014-10-24 13:05:00,121.65,121.77,121.65,121.73,24600.0,105.7297,105.834,105.7297,105.7993,24600.0
2014-10-24 13:10:00,121.73,121.73,121.55,121.59,33500.0,105.7993,105.7993,105.6428,105.6776,33500.0
2014-10-24 13:15:00,121.58,121.62,121.54,121.56,16500.0,105.6689,105.7036,105.6341,105.6515,16500.0
2014-10-24 13:20:00,121.56,121.65,121.56,121.56,9900.0,105.6515,105.7297,105.6515,105.6515,9900.0
2014-10-24 13:25:00,121.58,121.73,121.58,121.69,29800.0,105.6689,105.7993,105.6689,105.7645,29800.0
2014-10-24 13:30:00,121.68,121.8,121.66,121.78,44100.0,105.7558,105.8601,105.7384,105.8427,44100.0
2014-10-24 13:35:00,121.78,121.95,121.76,121.93,31100.0,105.8427,105.9905,105.8253,105.9731,31100.0
2014-10-24 13:40:00,121.92,121.97,121.83,121.86,21700.0,105.9644,106.0078,105.8862,105.9122,21700.0
2014-10-24 13:45:00,121.9,121.93,121.86,121.92,12500.0,105.947,105.9731,105.9122,105.9644,12500.0
2014-10-24 13:50:00,121.91,121.96,121.88,121.92,33600.0,105.9557,105.9992,105.9296,105.9644,33600.0
2014-10-24 13:55:00,121.92,121.95,121.9,121.9,11600.0,105.9644,105.9905,105.947,105.947,11600.0
2014-10-24 14:00:00,121.9,121.93,121.85,121.87,16100.0,105.947,105.9731,105.9035,105.9209,16100.0
2014-10-24 14:05:00,121.87,121.97,121.84,121.97,30200.0,105.9209,106.0078,105.8949,106.0078,30200.0
2014-10-24 14:10:00,121.96,121.96,121.88,121.9,10400.0,105.9992,105.9992,105.9296,105.947,10400.0
2014-10-24 14:15:00,121.89,121.94,121.84,121.86,34700.0,105.9383,105.9818,105.8949,105.9122,34700.0
2014-10-24 14:20:00,121.86,121.95,121.85,121.91,28900.0,105.9122,105.9905,105.9035,105.9557,28900.0
2014-10-24 14:25:00,121.93,121.97,121.88,121.9,19200.0,105.9731,106.0078,105.9296,105.947,19200.0
2014-10-24 14:30:00,121.92,121.98,121.88,121.96,18500.0,105.9644,106.0165,105.9296,105.9992,18500.0
2014-10-24 14:35:00,121.96,122.1,121.92,122.08,49400.0,105.9992,106.1208,105.9644,106.1034,49400.0
2014-10-24 14:40:00,122.09,122.26,122.08,122.17,39800.0,106.1121,106.2599,106.1034,106.1817,39800.0
2014-10-24 14:45:00,122.17,122.23,122.14,122.21,33500.0,106.1817,106.2338,106.1556,106.2164,33500.0
2014-10-24 14:50:00,122.23,122.3,122.19,122.27,74600.0,106.2338,106.2947,106.1991,106.2686,74600.0
2014-10-24 14:55:00,122.25,122.34,122.22,122.31,28900.0,106.2512,106.3294,106.2251,106.3033,28900.0
2014-10-24 15:00:00,122.3,122.45,122.29,122.41,58400.0,106.2947,106.425,106.286,106.3903,58400.0
2014-10-24 15:05:00,122.41,122.46,122.38,122.46,38700.0,106.3903,106.4337,106.3642,106.4337,38700.0
2014-10-24 15:10:00,122.45,122.46,122.37,122.38,53400.0,106.425,106.4337,106.3555,106.3642,53400.0
2014-10-24 15:15:00,122.37,122.42,122.35,122.4,62200.0,106.3555,106.399,106.3381,106.3816,62200.0
2014-10-24 15:20:00,122.39,122.41,122.31,122.39,45100.0,106.3729,106.3903,106.3033,106.3729,45100.0
2014-10-24 15:25:00,122.4,122.4,122.31,122.4,33200.0,106.3816,106.3816,106.3033,106.3816,33200.0
2014-10-24 15:30:00,122.4,122.44,122.35,122.4,42700.0,106.3816,106.4163,106.3381,106.3816,42700.0
2014-10-24 15:35:00,122.39,122.42,122.36,122.38,44800.0,106.3729,106.399,106.3468,106.3642,44800.0
2014-10-24 15:40:00,122.39,122.5,122.39,122.49,95100.0,106.3729,106.4685,106.3729,106.4598,95100.0
2014-10-24 15:45:00,122.5,122.55,122.47,122.48,128900.0,106.4685,106.5119,106.4424,106.4511,128900.0
2014-10-24 15:50:00,122.48,122.52,122.36,122.36,110000.0,106.4511,106.4859,106.3468,106.3468,110000.0
2014-10-24 15:55:00,122.37,122.39,122.22,122.24,260000.0,106.3555,106.3729,106.2251,106.2425,260000.0
2014-10-27 09:30:00,122.13,122.2,121.76,121.79,105900.0,106.1469,106.2077,105.8253,105.8514,105900.0
2014-10-27 09:35:00,121.85,121.91,121.55,121.74,28800.0,105.9035,105.9557,105.6428,105.8079,28800.0
2014-10-27 09:40:00,121.78,121.9,121.68,121.81,44700.0,105.8427,105.947,105.7558,105.8688,44700.0
2014-10-27 09:45:00,121.82,121.85,121.55,121.55,57000.0,105.8775,105.9035,105.6428,105.6428,57000.0
2014-10-27 09:50:00,121.53,121.53,121.28,121.5,60800.0,105.6254,105.6254,105.4081,105.5994,60800.0
2014-10-27 09:55:00,121.51,121.63,121.42,121.58,21900.0,105.608,105.7123,105.5298,105.6689,21900.0
2014-10-27 10:00:00,121.57,121.57,121.26,121.36,42200.0,105.6602,105.6602,105.3908,105.4777,42200.0
2014-10-27 10:05:00,121.35,121.6,121.33,121.57,33200.0,105.469,105.6863,105.4516,105.6602,33200.0
2014-10-27 10:10:00,121.58,121.75,121.45,121.74,28600.0,105.6689,105.8166,105.5559,105.8079,28600.0
2014-10-27 10:15:00,121.73,121.84,121.68,121.84,27100.0,105.7993,105.8949,105.7558,105.8949,27100.0
2014-10-27 10:20:00,121.82,121.88,121.75,121.88,36400.0,105.8775,105.9296,105.8166,105.9296,36400.0
2014-10-27 10:25:00,121.85,121.88,121.78,121.83,20300.0,105.9035,105.9296,105.8427,105.8862,20300.0
2014-10-27 10:30:00,121.81,121.84,121.38,121.46,56000.0,105.8688,105.8949,105.4951,105.5646,56000.0
2014-10-27 10:35:00,121.48,121.52,121.32,121.52,40300.0,105.582,105.6167,105.4429,105.6167,40300.0
2014-10-27 10:40:00,121.52,121.81,121.49,121.75,22200.0,105.6167,105.8688,105.5907,105.8166,22200.0
2014-10-27 10:45:00,121.78,121.85,121.69,121.85,60700.0,105.8427,105.9035,105.7645,105.9035,60700.0
2014-10-27 10:50:00,121.82,121.82,121.66,121.73,17100.0,105.8775,105.8775,105.7384,105.7993,17100.0
2014-10-27 10:55:00,121.74,121.76,121.53,121.62,36900.0,105.8079,105.8253,105.6254,105.7036,36900.0
2014-10-27 11:00:00,121.63,121.69,121.56,121.69,16800.0,105.7123,105.7645,105.6515,105.7645,16800.0
2014-10-27 11:05:00,121.66,121.84,121.65,121.84,21300.0,105.7384,105.8949,105.7297,105.8949,21300.0
2014-10-27 11:10:00,121.86,122.0,121.84,121.92,34000.0,105.9122,106.0339,105.8949,105.9644,34000.0
2014-10-27 11:15:00,121.93,121.96,121.85,121.89,28400.0,105.9731,105.9992,105.9035,105.9383,28400.0
2014-10-27 11:20:00,121.9,122.0,121.81,121.98,18500.0,105.947,106.0339,105.8688,106.0165,18500.0
2014-10-27 11:25:00,121.97,122.01,121.92,121.98,25300.0,106.0078,106.0426,105.9644,106.0165,25300.0
2014-10-27 11:30:00,121.99,122.12,121.99,122.08,28300.0,106.0252,106.1382,106.0252,106.1034,28300.0
2014-10-27 11:35:00,122.04,122.04,121.64,121.74,42300.0,106.0687,106.0687,105.721,105.8079,42300.0
2014-10-27 11:40:00,121.72,121.76,121.65,121.73,11600.0,105.7906,105.8253,105.7297,105.7993,11600.0
2014-10-27 11:45:00,121.7,121.71,121.55,121.55,12100.0,105.7732,105.7819,105.6428,105.6428,12100.0
2014-10-27 11:50:00,121.53,121.59,121.49,121.57,12500.0,105.6254,105.6776,105.5907,105.6602,12500.0
2014-10-27 11:55:00,121.56,121.63,121.55,121.59,22800.0,105.6515,105.7123,105.6428,105.6776,22800.0
2014-10-27 12:00:00,121.57,121.67,121.52,121.55,24200.0,105.6602,105.7471,105.6167,105.6428,24200.0
2014-10-27 12:05:00,121.54,121.67,121.5,121.62,17500.0,105.6341,105.7471,105.5994,105.7036,17500.0
2014-10-27 12:10:00,121.62,121.7,121.61,121.7,14800.0,105.7036,105.7732,105.695,105.7732,14800.0
2014-10-27 12:15:00,121.71,121.76,121.63,121.65,34800.0,105.7819,105.8253,105.7123,105.7297,34800.0
2014-10-27 12:20:00,121.67,121.69,121.63,121.66,23500.0,105.7471,105.7645,105.7123,105.7384,23500.0
2014-10-27 12:25:00,121.62,121.76,121.62,121.7,24900.0,105.7036,105.8253,105.7036,105.7732,24900.0
2014-10-27 12:30:00,121.66,121.67,121.58,121.65,11200.0,105.7384,105.7471,105.6689,105.7297,11200.0
2014-10-27 12:35:00,121.66,121.75,121.66,121.7,10100.0,105.7384,105.8166,105.7384,105.7732,10100.0
2014-10-27 12:40:00,121.69,121.72,121.6,121.72,13600.0,105.7645,105.7906,105.6863,105.7906,13600.0
2014-10-27 12:45:00,121.73,121.8,121.64,121.68,13300.0,105.7993,105.8601,105.721,105.7558,13300.0
2014-10-27 12:50:00,121.68,121.76,121.65,121.76,13000.0,105.7558,105.8253,105.7297,105.8253,13000.0
2014-10-27 12:55:00,121.76,121.84,121.76,121.78,9900.0,105.8253,105.8949,105.8253,105.8427,9900.0
2014-10-27 13:00:00,121.8,122.0,121.8,121.96,18700.0,105.8601,106.0339,105.8601,105.9992,18700.0
2014-10-27 13:05:00,121.94,122.02,121.91,121.95,21400.0,105.9818,106.0513,105.9557,105.9905,21400.0
2014-10-27 13:10:00,121.95,122.16,121.94,122.15,24300.0,105.9905,106.173,105.9818,106.1643,24300.0
2014-10-27 13:15:00,122.15,122.18,122.08,122.16,16000.0,106.1643,106.1904,106.1034,106.173,16000.0
2014-10-27 13:20:00,122.13,122.13,121.97,121.97,31300.0,106.1469,106.1469,106.0078,106.0078,31300.0
2014-10-27 13:25:00,121.97,121.98,121.92,121.94,20000.0,106.0078,106.0165,105.9644,105.9818,20000.0
2014-10-27 13:30:00,121.93,122.05,121.92,122.03,33100.0,105.9731,106.0774,105.9644,106.06,33100.0
2014-10-27 13:35:00,122.02,122.09,121.97,122.0,19200.0,106.0513,106.1121,106.0078,106.0339,19200.0
2014-10-27 13:40:00,121.99,122.03,121.87,121.89,20100.0,106.0252,106.06,105.9209,105.9383,20100.0
2014-10-27 13:45:00,121.92,122.01,121.9,121.97,10600.0,105.9644,106.0426,105.947,106.0078,10600.0
2014-10-27 13:50:00,121.98,121.99,121.78,121.78,52600.0,106.0165,106.0252,105.8427,105.8427,52600.0
2014-10-27 13:55:00,121.78,121.89,121.78,121.87,11800.0,105.8427,105.9383,105.8427,105.9209,11800.0
2014-10-27 14:00:00,121.84,121.88,121.81,121.87,11000.0,105.8949,105.9296,105.8688,105.9209,11000.0
2014-10-27 14:05:00,121.89,121.98,121.86,121.93,10300.0,105.9383,106.0165,105.9122,105.9731,10300.0
2014-10-27 14:10:00,121.95,122.02,121.89,121.97,16400.0,105.9905,106.0513,105.9383,106.0078,16400.0
2014-10-27 14:15:00,121.97,122.01,121.82,121.9,27200.0,106.0078,106.0426,105.8775,105.947,27200.0
2014-10-27 14:20:00,121.9,121.98,121.89,121.92,9900.0,105.947,106.0165,105.9383,105.9644,9900.0
2014-10-27 14:25:00,121.93,121.94,121.76,121.76,23100.0,105.9731,105.9818,105.8253,105.8253,23100.0
2014-10-27 14:30:00,121.76,121.85,121.62,121.83,30600.0,105.8253,105.9035,105.7036,105.8862,30600.0
2014-10-27 14:35:00,121.84,121.84,121.72,121.76,11700.0,105.8949,105.8949,105.7906,105.8253,11700.0
2014-10-27 14:40:00,121.79,121.9,121.79,121.86,14300.0,105.8514,105.947,105.8514,105.9122,14300.0
2014-10-27 14:45:00,121.89,121.95,121.84,121.94,15300.0,105.9383,105.9905,105.8949,105.9818,15300.0
2014-10-27 14:50:00,121.97,122.0,121.84,121.84,25400.0,106.0078,106.0339,105.8949,105.8949,25400.0
2014-10-27 14:55:00,121.82,121.89,121.78,121.87,13100.0,105.8775,105.9383,105.8427,105.9209,13100.0
2014-10-27 15:00:00,121.86,121.91,121.82,121.87,21300.0,105.9122,105.9557,105.8775,105.9209,21300.0
2014-10-27 15:05:00,121.93,121.95,121.85,121.85,8700.0,105.9731,105.9905,105.9035,105.9035,8700.0
2014-10-27 15:10:00,121.84,121.9,121.82,121.85,22100.0,105.8949,105.947,105.8775,105.9035,22100.0
2014-10-27 15:15:00,121.83,122.01,121.83,122.0,21200.0,105.8862,106.0426,105.8862,106.0339,21200.0
2014-10-27 15:20:00,122.02,122.03,121.95,121.98,23900.0,106.0513,106.06,105.9905,106.0165,23900.0
2014-10-27 15:25:00,121.97,122.01,121.91,121.93,22100.0,106.0078,106.0426,105.9557,105.9731,22100.0
2014-10-27 15:30:00,121.94,122.03,121.91,122.02,38000.0,105.9818,106.06,105.9557,106.0513,38000.0
2014-10-27 15:35:00,122.04,122.05,121.94,122.0,41700.0,106.0687,106.0774,105.9818,106.0339,41700.0
2014-10-27 15:40:00,121.97,122.16,121.93,122.11,46400.0,106.0078,106.173,105.9731,106.1295,46400.0
2014-10-27 15:45:00,122.11,122.17,122.06,122.17,66600.0,106.1295,106.1817,106.0861,106.1817,66600.0
2014-10-27 15:50:00,122.18,122.19,122.07,122.15,100700.0,106.1904,106.1991,106.0948,106.1643,100700.0
2014-10-27 15:55:00,122.14,122.23,122.07,122.12,137300.0,106.1556,106.2338,106.0948,106.1382,137300.0
2014-10-28 09:30:00,122.5,122.61,122.35,122.41,133500.0,106.4685,106.5641,106.3381,106.3903,133500.0
2014-10-28 09:35:00,122.48,122.58,122.32,122.37,119000.0,106.4511,106.538,106.312,106.3555,119000.0
2014-10-28 09:40:00,122.35,122.48,122.14,122.26,36100.0,106.3381,106.4511,106.1556,106.2599,36100.0
2014-10-28 09:45:00,122.2,122.4,121.96,121.99,60400.0,106.2077,106.3816,105.9992,106.0252,60400.0
2014-10-28 09:50:00,121.99,122.39,121.97,122.21,55900.0,106.0252,106.3729,106.0078,106.2164,55900.0
2014-10-28 09:55:00,122.24,122.44,122.17,122.44,42600.0,106.2425,106.4163,106.1817,106.4163,42600.0
2014-10-28 10:00:00,122.44,122.59,122.38,122.53,62000.0,106.4163,106.5467,106.3642,106.4946,62000.0
2014-10-28 10:05:00,122.6,122.69,122.55,122.6,73900.0,106.5554,106.6336,106.5119,106.5554,73900.0
2014-10-28 10:10:00,122.59,122.78,122.52,122.68,78200.0,106.5467,106.7118,106.4859,106.6249,78200.0
2014-10-28 10:15:00,122.66,122.85,122.56,122.58,44300.0,106.6075,106.7727,106.5206,106.538,44300.0
2014-10-28 10:20:00,122.57,122.62,122.44,122.44,77500.0,106.5293,106.5728,106.4163,106.4163,77500.0
2014-10-28 10:25:00,122.43,122.5,122.38,122.5,27600.0,106.4076,106.4685,106.3642,106.4685,27600.0
2014-10-28 10:30:00,122.5,122.5,122.39,122.4,34900.0,106.4685,106.4685,106.3729,106.3816,34900.0
2014-10-28 10:35:00,122.39,122.53,122.37,122.43,37600.0,106.3729,106.4946,106.3555,106.4076,37600.0
2014-10-28 10:40:00,122.43,122.43,122.32,122.37,35200.0,106.4076,106.4076,106.312,106.3555,35200.0
2014-10-28 10:45:00,122.4,122.49,122.31,122.36,25700.0,106.3816,106.4598,106.3033,106.3468,25700.0
2014-10-28 10:50:00,122.34,122.39,122.32,122.37,29600.0,106.3294,106.3729,106.312,106.3555,29600.0
2014-10-28 10:55:00,122.37,122.43,122.32,122.38,45100.0,106.3555,106.4076,106.312,106.3642,45100.0
2014-10-28 11:00:00,122.4,122.49,122.34,122.46,48200.0,106.3816,106.4598,106.3294,106.4337,48200.0
2014-10-28 11:05:00,122.46,122.48,122.39,122.4,31400.0,106.4337,106.4511,106.3729,106.3816,31400.0
2014-10-28 11:10:00,122.41,122.52,122.4,122.51,26300.0,106.3903,106.4859,106.3816,106.4772,26300.0
2014-10-28 11:15:00,122.52,122.56,122.5,122.53,49000.0,106.4859,106.5206,106.4685,106.4946,49000.0
2014-10-28 11:20:00,122.53,122.56,122.5,122.52,53000.0,106.4946,106.5206,106.4685,106.4859,53000.0
2014-10-28 11:25:00,122.55,122.55,122.45,122.48,34600.0,106.5119,106.5119,106.425,106.4511,34600.0
2014-10-28 11:30:00,122.48,122.55,122.48,122.51,31200.0,106.4511,106.5119,106.4511,106.4772,31200.0
2014-10-28 11:35:00,122.51,122.54,122.46,122.49,31400.0,106.4772,106.5032,106.4337,106.4598,31400.0
2014-10-28 11:40:00,122.49,122.57,122.45,122.46,22500.0,106.4598,106.5293,106.425,106.4337,22500.0
2014-10-28 11:45:00,122.46,122.5,122.35,122.35,19200.0,106.4337,106.4685,106.3381,106.3381,19200.0
2014-10-28 11:50:00,122.36,122.44,122.34,122.38,24400.0,106.3468,106.4163,106.3294,106.3642,24400.0
2014-10-28 11:55:00,122.37,122.41,122.33,122.41,12500.0,106.3555,106.3903,106.3207,106.3903,12500.0
2014-10-28 12:00:00,122.4,122.47,122.4,122.46,22400.0,106.3816,106.4424,106.3816,106.4337,22400.0
2014-10-28 12:05:00,122.49,122.51,122.46,122.49,15600.0,106.4598,106.4772,106.4337,106.4598,15600.0
2014-10-28 12:10:00,122.48,122.55,122.48,122.5,14400.0,106.4511,106.5119,106.4511,106.4685,14400.0
2014-10-28 12:15:00,122.49,122.58,122.49,122.53,23600.0,106.4598,106.538,106.4598,106.4946,23600.0
2014-10-28 12:20:00,122.52,122.55,122.51,122.53,13600.0,106.4859,106.5119,106.4772,106.4946,13600.0
2014-10-28 12:25:00,122.55,122.57,122.46,122.48,28200.0,106.5119,106.5293,106.4337,106.4511,28200.0
2014-10-28 12:30:00,122.49,122.55,122.49,122.53,23200.0,106.4598,106.5119,106.4598,106.4946,23200.0
2014-10-28 12:35:00,122.52,122.52,122.41,122.45,19800.0,106.4859,106.4859,106.3903,106.425,19800.0
2014-10-28 12:40:00,122.44,122.51,122.43,122.46,11500.0,106.4163,106.4772,106.4076,106.4337,11500.0
2014-10-28 12:45:00,122.44,122.44,122.33,122.33,33900.0,106.4163,106.4163,106.3207,106.3207,33900.0
2014-10-28 12:50:00,122.33,122.4,122.33,122.37,21200.0,106.3207,106.3816,106.3207,106.3555,21200.0
2014-10-28 12:55:00,122.39,122.47,122.38,122.44,9500.0,106.3729,106.4424,106.3642,106.4163,9500.0
2014-10-28 13:00:00,122.45,122.57,122.45,122.56,21100.0,106.425,106.5293,106.425,106.5206,21100.0
2014-10-28 13:05:00,122.54,122.55,122.47,122.49,20800.0,106.5032,106.5119,106.4424,106.4598,20800.0
2014-10-28 13:10:00,122.5,122.54,122.48,122.51,13800.0,106.4685,106.5032,106.4511,106.4772,13800.0
2014-10-28 13:15:00,122.51,122.57,122.48,122.56,13500.0,106.4772,106.5293,106.4511,106.5206,13500.0
2014-10-28 13:20:00,122.57,122.62,122.55,122.57,25000.0,106.5293,106.5728,106.5119,106.5293,25000.0
2014-10-28 13:25:00,122.56,122.64,122.55,122.62,18300.0,106.5206,106.5902,106.5119,106.5728,18300.0
2014-10-28 13:30:00,122.64,122.69,122.59,122.65,21100.0,106.5902,106.6336,106.5467,106.5989,21100.0
2014-10-28 13:35:00,122.64,122.74,122.49,122.65,38200.0,106.5902,106.6771,106.4598,106.5989,38200.0
2014-10-28 13:40:00,122.68,122.84,122.68,122.82,42800.0,106.6249,106.764,106.6249,106.7466,42800.0
2014-10-28 13:45:00,122.82,122.95,122.81,122.91,33600.0,106.7466,106.8596,106.7379,106.8248,33600.0
2014-10-28 13:50:00,122.9,122.98,122.9,122.94,43300.0,106.8161,106.8857,106.8161,106.8509,43300.0
2014-10-28 13:55:00,122.93,122.97,122.89,122.95,25200.0,106.8422,106.877,106.8074,106.8596,25200.0
2014-10-28 14:00:00,122.95,122.97,122.84,122.94,58700.0,106.8596,106.877,106.764,106.8509,58700.0
2014-10-28 14:05:00,122.95,122.95,122.87,122.9,27200.0,106.8596,106.8596,106.7901,106.8161,27200.0
2014-10-28 14:10:00,122.91,122.91,122.82,122.87,92000.0,106.8248,106.8248,106.7466,106.7901,92000.0
2014-10-28 14:15:00,122.89,122.9,122.79,122.81,39600.0,106.8074,106.8161,106.7205,106.7379,39600.0
2014-10-28 14:20:00,122.81,122.81,122.73,122.79,33900.0,106.7379,106.7379,106.6684,106.7205,33900.0
2014-10-28 14:25:00,122.79,122.9,122.76,122.83,35300.0,106.7205,106.8161,106.6945,106.7553,35300.0
2014-10-28 14:30:00,122.84,122.9,122.79,122.83,40000.0,106.764,106.8161,106.7205,106.7553,40000.0
2014-10-28 14:35:00,122.84,122.9,122.74,122.9,91200.0,106.764,106.8161,106.6771,106.8161,91200.0
2014-10-28 14:40:00,122.9,122.93,122.87,122.89,38200.0,106.8161,106.8422,106.7901,106.8074,38200.0
2014-10-28 14:45:00,122.89,122.94,122.86,122.94,27000.0,106.8074,106.8509,106.7814,106.8509,27000.0
2014-10-28 14:50:00,122.94,122.96,122.9,122.96,31600.0,106.8509,106.8683,106.8161,106.8683,31600.0
2014-10-28 14:55:00,122.96,122.97,122.9,122.95,28300.0,106.8683,106.877,106.8161,106.8596,28300.0
2014-10-28 15:00:00,122.96,123.37,122.95,123.33,89800.0,106.8683,107.2246,106.8596,107.1899,89800.0
2014-10-28 15:05:00,123.31,123.36,123.28,123.36,39100.0,107.1725,107.2159,107.1464,107.2159,39100.0
2014-10-28 15:10:00,123.35,123.53,123.32,123.52,51300.0,107.2072,107.3637,107.1812,107.355,51300.0
2014-10-28 15:15:00,123.49,123.66,123.49,123.6,86600.0,107.3289,107.4767,107.3289,107.4245,86600.0
2014-10-28 15:20:00,123.59,123.61,123.5,123.52,69800.0,107.4158,107.4332,107.3376,107.355,69800.0
2014-10-28 15:25:00,123.51,123.57,123.49,123.53,75300.0,107.3463,107.3985,107.3289,107.3637,75300.0
2014-10-28 15:30:00,123.53,123.75,123.52,123.68,85000.0,107.3637,107.5549,107.355,107.4941,85000.0
2014-10-28 15:35:00,123.69,123.79,123.68,123.77,69000.0,107.5027,107.5897,107.4941,107.5723,69000.0
2014-10-28 15:40:00,123.78,123.79,123.64,123.67,74700.0,107.581,107.5897,107.4593,107.4854,74700.0
2014-10-28 15:45:00,123.67,123.68,123.43,123.48,96900.0,107.4854,107.4941,107.2768,107.3202,96900.0
2014-10-28 15:50:00,123.5,123.59,123.5,123.54,108700.0,107.3376,107.4158,107.3376,107.3724,108700.0
2014-10-28 15:55:00,123.54,123.65,123.54,123.61,136200.0,107.3724,107.468,107.3724,107.4332,136200.0
2014-10-29 09:30:00,124.48,124.48,122.93,123.08,181500.0,108.1894,108.1894,106.8422,106.9726,181500.0
2014-10-29 09:35:00,123.05,123.94,123.05,123.8,53600.0,106.9465,107.72,106.9465,107.5984,53600.0
2014-10-29 09:40:00,123.8,123.93,123.7,123.81,34200.0,107.5984,107.7113,107.5114,107.607,34200.0
2014-10-29 09:45:00,123.83,123.99,123.72,123.95,39800.0,107.6244,107.7635,107.5288,107.7287,39800.0
2014-10-29 09:50:00,123.91,123.94,123.8,123.87,30400.0,107.694,107.72,107.5984,107.6592,30400.0
2014-10-29 09:55:00,123.91,124.0,123.82,123.94,41100.0,107.694,107.7722,107.6157,107.72,41100.0
2014-10-29 10:00:00,123.9,123.98,123.78,123.78,54300.0,107.6853,107.7548,107.581,107.581,54300.0
2014-10-29 10:05:00,123.8,123.87,123.63,123.69,39300.0,107.5984,107.6592,107.4506,107.5027,39300.0
2014-10-29 10:10:00,123.69,123.72,123.58,123.59,30100.0,107.5027,107.5288,107.4071,107.4158,30100.0
2014-10-29 10:15:00,123.59,123.83,123.58,123.74,33600.0,107.4158,107.6244,107.4071,107.5462,33600.0
2014-10-29 10:20:00,123.74,123.75,123.57,123.62,21700.0,107.5462,107.5549,107.3985,107.4419,21700.0
2014-10-29 10:25:00,123.6,123.7,123.45,123.57,59000.0,107.4245,107.5114,107.2942,107.3985,59000.0
2014-10-29 10:30:00,123.61,123.73,123.51,123.57,36500.0,107.4332,107.5375,107.3463,107.3985,36500.0
2014-10-29 10:35:00,123.57,123.66,123.48,123.56,34100.0,107.3985,107.4767,107.3202,107.3898,34100.0
2014-10-29 10:40:00,123.56,123.76,123.48,123.76,31900.0,107.3898,107.5636,107.3202,107.5636,31900.0
2014-10-29 10:45:00,123.77,123.77,123.57,123.57,31900.0,107.5723,107.5723,107.3985,107.3985,31900.0
2014-10-29 10:50:00,123.57,123.58,123.18,123.24,58800.0,107.3985,107.4071,107.0595,107.1116,58800.0
2014-10-29 10:55:00,123.23,123.23,123.12,123.12,44600.0,107.1029,107.1029,107.0073,107.0073,44600.0
2014-10-29 11:00:00,123.15,123.36,123.06,123.36,35600.0,107.0334,107.2159,106.9552,107.2159,35600.0
2014-10-29 11:05:00,123.36,123.48,123.31,123.45,21800.0,107.2159,107.3202,107.1725,107.2942,21800.0
2014-10-29 11:10:00,123.44,123.52,123.36,123.47,19000.0,107.2855,107.355,107.2159,107.3115,19000.0
2014-10-29 11:15:00,123.47,123.52,123.37,123.52,15900.0,107.3115,107.355,107.2246,107.355,15900.0
2014-10-29 11:20:00,123.51,123.6,123.49,123.52,12300.0,107.3463,107.4245,107.3289,107.355,12300.0
2014-10-29 11:25:00,123.54,123.65,123.51,123.53,23200.0,107.3724,107.468,107.3463,107.3637,23200.0
2014-10-29 11:30:00,123.51,123.53,123.35,123.4,21900.0,107.3463,107.3637,107.2072,107.2507,21900.0
2014-10-29 11:35:00,123.4,123.52,123.36,123.51,15000.0,107.2507,107.355,107.2159,107.3463,15000.0
2014-10-29 11:40:00,123.48,123.59,123.46,123.53,7900.0,107.3202,107.4158,107.3028,107.3637,7900.0
2014-10-29 11:45:00,123.53,123.68,123.53,123.66,13200.0,107.3637,107.4941,107.3637,107.4767,13200.0
2014-10-29 11:50:00,123.68,123.73,123.64,123.66,15400.0,107.4941,107.5375,107.4593,107.4767,15400.0
2014-10-29 11:55:00,123.65,123.7,123.59,123.66,17500.0,107.468,107.5114,107.4158,107.4767,17500.0
2014-10-29 12:00:00,123.66,123.66,123.46,123.46,25400.0,107.4767,107.4767,107.3028,107.3028,25400.0
2014-10-29 12:05:00,123.46,123.52,123.43,123.46,17600.0,107.3028,107.355,107.2768,107.3028,17600.0
2014-10-29 12:10:00,123.43,123.49,123.37,123.49,12300.0,107.2768,107.3289,107.2246,107.3289,12300.0
2014-10-29 12:15:00,123.46,123.49,123.4,123.44,8800.0,107.3028,107.3289,107.2507,107.2855,8800.0
2014-10-29 12:20:00,123.47,123.48,123.34,123.34,22200.0,107.3115,107.3202,107.1986,107.1986,22200.0
2014-10-29 12:25:00,123.35,123.39,123.29,123.32,14300.0,107.2072,107.242,107.1551,107.1812,14300.0
2014-10-29 12:30:00,123.31,123.33,123.19,123.3,20700.0,107.1725,107.1899,107.0682,107.1638,20700.0
2014-10-29 12:35:00,123.32,123.45,123.27,123.44,12300.0,107.1812,107.2942,107.1377,107.2855,12300.0
2014-10-29 12:40:00,123.44,123.55,123.42,123.5,10200.0,107.2855,107.3811,107.2681,107.3376,10200.0
2014-10-29 12:45:00,123.51,123.57,123.39,123.43,27700.0,107.3463,107.3985,107.242,107.2768,27700.0
2014-10-29 12:50:00,123.42,123.46,123.32,123.38,28200.0,107.2681,107.3028,107.1812,107.2333,28200.0
2014-10-29 12:55:00,123.37,123.51,123.36,123.43,10600.0,107.2246,107.3463,107.2159,107.2768,10600.0
2014-10-29 13:00:00,123.42,123.45,123.34,123.39,11200.0,107.2681,107.2942,107.1986,107.242,11200.0
2014-10-29 13:05:00,123.4,123.48,123.39,123.42,12200.0,107.2507,107.3202,107.242,107.2681,12200.0
2014-10-29 13:10:00,123.4,123.46,123.39,123.4,12100.0,107.2507,107.3028,107.242,107.2507,12100.0
2014-10-29 13:15:00,123.41,123.45,123.38,123.41,8100.0,107.2594,107.2942,107.2333,107.2594,8100.0
2014-10-29 13:20:00,123.41,123.44,123.32,123.39,14900.0,107.2594,107.2855,107.1812,107.242,14900.0
2014-10-29 13:25:00,123.39,123.44,123.35,123.43,15700.0,107.242,107.2855,107.2072,107.2768,15700.0
2014-10-29 13:30:00,123.43,123.44,123.37,123.39,19400.0,107.2768,107.2855,107.2246,107.242,19400.0
2014-10-29 13:35:00,123.39,123.4,123.16,123.19,24300.0,107.242,107.2507,107.0421,107.0682,24300.0
2014-10-29 13:40:00,123.2,123.23,123.08,123.15,17400.0,107.0769,107.1029,106.9726,107.0334,17400.0
2014-10-29 13:45:00,123.15,123.29,123.15,123.25,10600.0,107.0334,107.1551,107.0334,107.1203,10600.0
2014-10-29 13:50:00,123.24,123.27,123.18,123.26,14800.0,107.1116,107.1377,107.0595,107.129,14800.0
2014-10-29 13:55:00,123.23,123.39,123.22,123.34,13300.0,107.1029,107.242,107.0943,107.1986,13300.0
2014-10-29 14:00:00,123.34,123.34,122.9,123.06,71100.0,107.1986,107.1986,106.8161,106.9552,71100.0
2014-10-29 14:05:00,123.03,123.09,122.77,123.06,29000.0,106.9291,106.9813,106.7031,106.9552,29000.0
2014-10-29 14:10:00,123.06,123.21,123.02,123.07,35500.0,106.9552,107.0856,106.9204,106.9639,35500.0
2014-10-29 14:15:00,123.05,123.05,122.56,122.84,49100.0,106.9465,106.9465,106.5206,106.764,49100.0
2014-10-29 14:20:00,122.84,123.18,122.81,123.1,42500.0,106.764,107.0595,106.7379,106.99,42500.0
2014-10-29 14:25:00,123.16,123.38,123.16,123.31,28100.0,107.0421,107.2333,107.0421,107.1725,28100.0
2014-10-29 14:30:00,123.29,123.37,123.03,123.24,35800.0,107.1551,107.2246,106.9291,107.1116,35800.0
2014-10-29 14:35:00,123.24,123.31,123.05,123.06,28100.0,107.1116,107.1725,106.9465,106.9552,28100.0
2014-10-29 14:40:00,123.08,123.16,123.01,123.03,37400.0,106.9726,107.0421,106.9117,106.9291,37400.0
2014-10-29 14:45:00,123.06,123.09,122.78,122.78,34700.0,106.9552,106.9813,106.7118,106.7118,34700.0
2014-10-29 14:50:00,122.77,122.98,122.68,122.93,54300.0,106.7031,106.8857,106.6249,106.8422,54300.0
2014-10-29 14:55:00,122.93,123.16,122.85,123.11,18000.0,106.8422,107.0421,106.7727,106.9987,18000.0
2014-10-29 15:00:00,123.11,123.18,122.91,122.91,39200.0,106.9987,107.0595,106.8248,106.8248,39200.0
2014-10-29 15:05:00,122.9,123.02,122.75,122.78,23800.0,106.8161,106.9204,106.6858,106.7118,23800.0
2014-10-29 15:10:00,122.81,122.83,122.66,122.78,47500.0,106.7379,106.7553,106.6075,106.7118,47500.0
2014-10-29 15:15:00,122.78,123.06,122.74,123.04,27700.0,106.7118,106.9552,106.6771,106.9378,27700.0
2014-10-29 15:20:00,123.07,123.09,122.92,122.94,27100.0,106.9639,106.9813,106.8335,106.8509,27100.0
2014-10-29 15:25:00,122.98,123.14,122.97,123.13,28800.0,106.8857,107.0247,106.877,107.016,28800.0
2014-10-29 15:30:00,123.14,123.5,123.12,123.25,76000.0,107.0247,107.3376,107.0073,107.1203,76000.0
2014-10-29 15:35:00,123.24,123.32,123.08,123.3,62100.0,107.1116,107.1812,106.9726,107.1638,62100.0
2014-10-29 15:40:00,123.3,123.38,123.2,123.2,45600.0,107.1638,107.2333,107.0769,107.0769,45600.0
2014-10-29 15:45:00,123.21,123.25,123.14,123.15,80300.0,107.0856,107.1203,107.0247,107.0334,80300.0
2014-10-29 15:50:00,123.15,123.2,123.06,123.08,92900.0,107.0334,107.0769,106.9552,106.9726,92900.0
2014-10-29 15:55:00,123.08,123.12,122.97,123.1,124400.0,106.9726,107.0073,106.877,106.99,124400.0
2014-10-30 09:30:00,122.52,122.72,122.01,122.2,85100.0,106.4859,106.6597,106.0426,106.2077,85100.0
2014-10-30 09:35:00,122.29,122.73,122.19,122.62,43400.0,106.286,106.6684,106.1991,106.5728,43400.0
2014-10-30 09:40:00,122.62,122.95,122.43,122.91,54400.0,106.5728,106.8596,106.4076,106.8248,54400.0
2014-10-30 09:45:00,122.86,122.99,122.7,122.72,68400.0,106.7814,106.8944,106.6423,106.6597,68400.0
2014-10-30 09:50:00,122.72,123.0,122.71,122.82,21400.0,106.6597,106.903,106.651,106.7466,21400.0
2014-10-30 09:55:00,122.84,122.88,122.45,122.45,48900.0,106.764,106.7988,106.425,106.425,48900.0
2014-10-30 10:00:00,122.44,122.52,122.33,122.46,50100.0,106.4163,106.4859,106.3207,106.4337,50100.0
2014-10-30 10:05:00,122.49,122.66,122.43,122.61,9900.0,106.4598,106.6075,106.4076,106.5641,9900.0
2014-10-30 10:10:00,122.63,122.79,122.51,122.76,22200.0,106.5815,106.7205,106.4772,106.6945,22200.0
2014-10-30 10:15:00,122.71,122.87,122.58,122.8,11200.0,106.651,106.7901,106.538,106.7292,11200.0
2014-10-30 10:20:00,122.78,122.88,122.68,122.83,22100.0,106.7118,106.7988,106.6249,106.7553,22100.0
2014-10-30 10:25:00,122.82,122.9,122.75,122.83,13200.0,106.7466,106.8161,106.6858,106.7553,13200.0
2014-10-30 10:30:00,122.85,122.9,122.78,122.87,11400.0,106.7727,106.8161,106.7118,106.7901,11400.0
2014-10-30 10:35:00,122.87,122.87,122.74,122.79,9200.0,106.7901,106.7901,106.6771,106.7205,9200.0
2014-10-30 10:40:00,122.78,122.86,122.65,122.86,12500.0,106.7118,106.7814,106.5989,106.7814,12500.0
2014-10-30 10:45:00,122.84,122.84,122.61,122.61,10700.0,106.764,106.764,106.5641,106.5641,10700.0
2014-10-30 10:50:00,122.62,122.85,122.56,122.85,19300.0,106.5728,106.7727,106.5206,106.7727,19300.0
2014-10-30 10:55:00,122.8,123.05,122.8,123.02,31400.0,106.7292,106.9465,106.7292,106.9204,31400.0
2014-10-30 11:00:00,123.02,123.2,123.02,123.16,31500.0,106.9204,107.0769,106.9204,107.0421,31500.0
2014-10-30 11:05:00,123.14,123.19,123.12,123.17,16900.0,107.0247,107.0682,107.0073,107.0508,16900.0
2014-10-30 11:10:00,123.18,123.21,123.12,123.18,21800.0,107.0595,107.0856,107.0073,107.0595,21800.0
2014-10-30 11:15:00,123.18,123.24,123.08,123.1,29000.0,107.0595,107.1116,106.9726,106.99,29000.0
2014-10-30 11:20:00,123.11,123.13,123.0,123.06,16500.0,106.9987,107.016,106.903,106.9552,16500.0
2014-10-30 11:25:00,123.02,123.08,122.97,123.08,10000.0,106.9204,106.9726,106.877,106.9726,10000.0
2014-10-30 11:30:00,123.05,123.09,122.98,123.07,16800.0,106.9465,106.9813,106.8857,106.9639,16800.0
2014-10-30 11:35:00,123.11,123.19,123.07,123.09,17700.0,106.9987,107.0682,106.9639,106.9813,17700.0
2014-10-30 11:40:00,123.1,123.37,123.08,123.37,28100.0,106.99,107.2246,106.9726,107.2246,28100.0
2014-10-30 11:45:00,123.36,123.52,123.31,123.47,33400.0,107.2159,107.355,107.1725,107.3115,33400.0
2014-10-30 11:50:00,123.48,123.48,123.38,123.43,11200.0,107.3202,107.3202,107.2333,107.2768,11200.0
2014-10-30 11:55:00,123.45,123.52,123.39,123.52,16400.0,107.2942,107.355,107.242,107.355,16400.0
2014-10-30 12:00:00,123.51,123.55,123.46,123.47,11900.0,107.3463,107.3811,107.3028,107.3115,11900.0
2014-10-30 12:05:00,123.47,123.49,123.37,123.44,13300.0,107.3115,107.3289,107.2246,107.2855,13300.0
2014-10-30 12:10:00,123.47,123.58,123.45,123.55,16900.0,107.3115,107.4071,107.2942,107.3811,16900.0
2014-10-30 12:15:00,123.56,123.57,123.28,123.32,11000.0,107.3898,107.3985,107.1464,107.1812,11000.0
2014-10-30 12:20:00,123.32,123.52,123.32,123.45,15600.0,107.1812,107.355,107.1812,107.2942,15600.0
2014-10-30 12:25:00,123.45,123.5,123.37,123.37,19000.0,107.2942,107.3376,107.2246,107.2246,19000.0
2014-10-30 12:30:00,123.38,123.48,123.37,123.47,11800.0,107.2333,107.3202,107.2246,107.3115,11800.0
2014-10-30 12:35:00,123.48,123.53,123.41,123.52,14600.0,107.3202,107.3637,107.2594,107.355,14600.0
2014-10-30 12:40:00,123.52,123.62,123.51,123.57,51300.0,107.355,107.4419,107.3463,107.3985,51300.0
2014-10-30 12:45:00,123.63,123.63,123.52,123.53,8500.0,107.4506,107.4506,107.355,107.3637,8500.0
2014-10-30 12:50:00,123.53,123.63,123.49,123.57,26100.0,107.3637,107.4506,107.3289,107.3985,26100.0
2014-10-30 12:55:00,123.58,123.63,123.47,123.49,98900.0,107.4071,107.4506,107.3115,107.3289,98900.0
2014-10-30 13:00:00,123.5,123.58,123.46,123.52,14700.0,107.3376,107.4071,107.3028,107.355,14700.0
2014-10-30 13:05:00,123.52,123.53,123.48,123.5,5100.0,107.355,107.3637,107.3202,107.3376,5100.0
2014-10-30 13:10:00,123.5,123.59,123.48,123.55,6900.0,107.3376,107.4158,107.3202,107.3811,6900.0
2014-10-30 13:15:00,123.56,123.99,123.52,123.84,29400.0,107.3898,107.7635,107.355,107.6331,29400.0
2014-10-30 13:20:00,123.81,123.99,123.8,123.92,24100.0,107.607,107.7635,107.5984,107.7026,24100.0
2014-10-30 13:25:00,123.87,123.93,123.79,123.9,4800.0,107.6592,107.7113,107.5897,107.6853,4800.0
2014-10-30 13:30:00,123.9,123.95,123.8,123.87,7700.0,107.6853,107.7287,107.5984,107.6592,7700.0
2014-10-30 13:35:00,123.88,123.99,123.77,123.9,9600.0,107.6679,107.7635,107.5723,107.6853,9600.0
2014-10-30 13:40:00,123.88,124.02,123.88,123.98,13000.0,107.6679,107.7896,107.6679,107.7548,13000.0
2014-10-30 13:45:00,124.0,124.09,123.82,123.98,57700.0,107.7722,107.8504,107.6157,107.7548,57700.0
2014-10-30 13:50:00,124.0,124.02,123.93,123.96,25900.0,107.7722,107.7896,107.7113,107.7374,25900.0
2014-10-30 13:55:00,123.97,124.1,123.96,124.06,24600.0,107.7461,107.8591,107.7374,107.8243,24600.0
2014-10-30 14:00:00,124.07,124.12,124.0,124.05,18300.0,107.833,107.8765,107.7722,107.8156,18300.0
2014-10-30 14:05:00,124.07,124.09,124.0,124.06,23200.0,107.833,107.8504,107.7722,107.8243,23200.0
2014-10-30 14:10:00,124.04,124.1,124.02,124.06,17800.0,107.8069,107.8591,107.7896,107.8243,17800.0
2014-10-30 14:15:00,124.05,124.05,123.85,123.9,29800.0,107.8156,107.8156,107.6418,107.6853,29800.0
2014-10-30 14:20:00,123.9,123.91,123.83,123.87,15800.0,107.6853,107.694,107.6244,107.6592,15800.0
2014-10-30 14:25:00,123.86,123.89,123.81,123.85,18400.0,107.6505,107.6766,107.607,107.6418,18400.0
2014-10-30 14:30:00,123.87,123.93,123.86,123.91,15900.0,107.6592,107.7113,107.6505,107.694,15900.0
2014-10-30 14:35:00,123.91,123.92,123.84,123.89,15500.0,107.694,107.7026,107.6331,107.6766,15500.0
2014-10-30 14:40:00,123.88,123.89,123.8,123.85,16400.0,107.6679,107.6766,107.5984,107.6418,16400.0
2014-10-30 14:45:00,123.86,123.9,123.6,123.63,27300.0,107.6505,107.6853,107.4245,107.4506,27300.0
2014-10-30 14:50:00,123.61,123.63,123.5,123.51,11200.0,107.4332,107.4506,107.3376,107.3463,11200.0
2014-10-30 14:55:00,123.49,123.5,123.22,123.33,56100.0,107.3289,107.3376,107.0943,107.1899,56100.0
2014-10-30 15:00:00,123.32,123.46,123.31,123.36,19200.0,107.1812,107.3028,107.1725,107.2159,19200.0
2014-10-30 15:05:00,123.35,123.48,123.32,123.44,13500.0,107.2072,107.3202,107.1812,107.2855,13500.0
2014-10-30 15:10:00,123.42,123.57,123.42,123.48,16300.0,107.2681,107.3985,107.2681,107.3202,16300.0
2014-10-30 15:15:00,123.51,123.54,123.37,123.4,16800.0,107.3463,107.3724,107.2246,107.2507,16800.0
2014-10-30 15:20:00,123.41,123.48,123.34,123.37,23500.0,107.2594,107.3202,107.1986,107.2246,23500.0
2014-10-30 15:25:00,123.36,123.37,123.24,123.36,28500.0,107.2159,107.2246,107.1116,107.2159,28500.0
2014-10-30 15:30:00,123.36,123.6,123.36,123.59,22300.0,107.2159,107.4245,107.2159,107.4158,22300.0
2014-10-30 15:35:00,123.56,123.59,123.48,123.48,27200.0,107.3898,107.4158,107.3202,107.3202,27200.0
2014-10-30 15:40:00,123.49,123.5,123.39,123.39,33800.0,107.3289,107.3376,107.242,107.242,33800.0
2014-10-30 15:45:00,123.43,123.61,123.42,123.57,48900.0,107.2768,107.4332,107.2681,107.3985,48900.0
2014-10-30 15:50:00,123.59,123.72,123.58,123.64,52100.0,107.4158,107.5288,107.4071,107.4593,52100.0
2014-10-30 15:55:00,123.65,123.85,123.59,123.8,105800.0,107.468,107.6418,107.4158,107.5984,105800.0
2014-10-31 09:30:00,125.03,125.4,124.83,125.17,166400.0,108.6674,108.989,108.4936,108.7891,166400.0
2014-10-31 09:35:00,125.22,125.31,124.88,125.14,75600.0,108.8325,108.9107,108.537,108.763,75600.0
2014-10-31 09:40:00,125.19,125.2,124.89,125.14,42300.0,108.8064,108.8151,108.5457,108.763,42300.0
2014-10-31 09:45:00,125.15,125.18,124.91,125.14,57400.0,108.7717,108.7978,108.5631,108.763,57400.0
2014-10-31 09:50:00,125.17,125.25,124.88,125.19,73500.0,108.7891,108.8586,108.537,108.8064,73500.0
2014-10-31 09:55:00,125.19,125.3,125.16,125.25,94400.0,108.8064,108.902,108.7804,108.8586,94400.0
2014-10-31 10:00:00,125.25,125.41,125.16,125.17,98900.0,108.8586,108.9977,108.7804,108.7891,98900.0
2014-10-31 10:05:00,125.2,125.34,125.1,125.11,30000.0,108.8151,108.9368,108.7282,108.7369,30000.0
2014-10-31 10:10:00,125.11,125.41,125.11,125.36,92000.0,108.7369,108.9977,108.7369,108.9542,92000.0
2014-10-31 10:15:00,125.38,125.68,125.34,125.66,109600.0,108.9716,109.2323,108.9368,109.2149,109600.0
2014-10-31 10:20:00,125.65,125.89,125.63,125.77,77900.0,109.2062,109.4148,109.1889,109.3105,77900.0
2014-10-31 10:25:00,125.77,125.78,125.45,125.51,59600.0,109.3105,109.3192,109.0324,109.0846,59600.0
2014-10-31 10:30:00,125.52,125.54,125.3,125.32,69100.0,109.0933,109.1106,108.902,108.9194,69100.0
2014-10-31 10:35:00,125.31,125.39,125.27,125.28,37300.0,108.9107,108.9803,108.876,108.8847,37300.0
2014-10-31 10:40:00,125.26,125.31,125.2,125.31,32400.0,108.8673,108.9107,108.8151,108.9107,32400.0
2014-10-31 10:45:00,125.32,125.42,125.25,125.33,26800.0,108.9194,109.0063,108.8586,108.9281,26800.0
2014-10-31 10:50:00,125.33,125.4,125.33,125.37,42700.0,108.9281,108.989,108.9281,108.9629,42700.0
2014-10-31 10:55:00,125.38,125.42,125.22,125.23,38800.0,108.9716,109.0063,108.8325,108.8412,38800.0
2014-10-31 11:00:00,125.21,125.25,125.09,125.12,65500.0,108.8238,108.8586,108.7195,108.7456,65500.0
2014-10-31 11:05:00,125.1,125.37,125.1,125.34,31400.0,108.7282,108.9629,108.7282,108.9368,31400.0
2014-10-31 11:10:00,125.33,125.48,125.33,125.48,34100.0,108.9281,109.0585,108.9281,109.0585,34100.0
2014-10-31 11:15:00,125.47,125.51,125.45,125.45,40500.0,109.0498,109.0846,109.0324,109.0324,40500.0
2014-10-31 11:20:00,125.45,125.46,125.31,125.34,22000.0,109.0324,109.0411,108.9107,108.9368,22000.0
2014-10-31 11:25:00,125.32,125.37,125.26,125.35,17600.0,108.9194,108.9629,108.8673,108.9455,17600.0
2014-10-31 11:30:00,125.37,125.42,125.33,125.41,25300.0,108.9629,109.0063,108.9281,108.9977,25300.0
2014-10-31 11:35:00,125.44,125.44,125.3,125.33,16900.0,109.0237,109.0237,108.902,108.9281,16900.0
2014-10-31 11:40:00,125.3,125.34,125.15,125.22,33600.0,108.902,108.9368,108.7717,108.8325,33600.0
2014-10-31 11:45:00,125.22,125.23,125.0,125.0,25800.0,108.8325,108.8412,108.6413,108.6413,25800.0
2014-10-31 11:50:00,125.02,125.05,124.88,124.92,30100.0,108.6587,108.6848,108.537,108.5718,30100.0
2014-10-31 11:55:00,124.92,125.01,124.89,124.99,25400.0,108.5718,108.65,108.5457,108.6326,25400.0
2014-10-31 12:00:00,124.99,124.99,124.86,124.86,14600.0,108.6326,108.6326,108.5196,108.5196,14600.0
2014-10-31 12:05:00,124.87,124.88,124.77,124.83,19800.0,108.5283,108.537,108.4414,108.4936,19800.0
2014-10-31 12:10:00,124.85,124.91,124.73,124.88,18000.0,108.5109,108.5631,108.4066,108.537,18000.0
2014-10-31 12:15:00,124.9,124.97,124.8,124.86,24700.0,108.5544,108.6152,108.4675,108.5196,24700.0
2014-10-31 12:20:00,124.86,124.93,124.8,124.87,27200.0,108.5196,108.5805,108.4675,108.5283,27200.0
2014-10-31 12:25:00,124.87,125.06,124.87,125.02,27800.0,108.5283,108.6935,108.5283,108.6587,27800.0
2014-10-31 12:30:00,125.0,125.14,125.0,125.08,35000.0,108.6413,108.763,108.6413,108.7108,35000.0
2014-10-31 12:35:00,125.11,125.19,124.98,124.99,37100.0,108.7369,108.8064,108.6239,108.6326,37100.0
2014-10-31 12:40:00,124.99,125.18,124.98,125.14,33600.0,108.6326,108.7978,108.6239,108.763,33600.0
2014-10-31 12:45:00,125.13,125.19,125.1,125.13,20000.0,108.7543,108.8064,108.7282,108.7543,20000.0
2014-10-31 12:50:00,125.12,125.23,125.12,125.2,30200.0,108.7456,108.8412,108.7456,108.8151,30200.0
2014-10-31 12:55:00,125.21,125.37,125.19,125.37,30900.0,108.8238,108.9629,108.8064,108.9629,30900.0
2014-10-31 13:00:00,125.37,125.37,125.26,125.29,18600.0,108.9629,108.9629,108.8673,108.8934,18600.0
2014-10-31 13:05:00,125.3,125.32,125.23,125.28,23300.0,108.902,108.9194,108.8412,108.8847,23300.0
2014-10-31 13:10:00,125.26,125.37,125.23,125.34,32800.0,108.8673,108.9629,108.8412,108.9368,32800.0
2014-10-31 13:15:00,125.34,125.4,125.34,125.36,30500.0,108.9368,108.989,108.9368,108.9542,30500.0
2014-10-31 13:20:00,125.35,125.45,125.34,125.39,33500.0,108.9455,109.0324,108.9368,108.9803,33500.0
2014-10-31 13:25:00,125.38,125.42,125.3,125.36,14800.0,108.9716,109.0063,108.902,108.9542,14800.0
2014-10-31 13:30:00,125.37,125.39,125.24,125.24,13500.0,108.9629,108.9803,108.8499,108.8499,13500.0
2014-10-31 13:35:00,125.24,125.28,125.17,125.2,42200.0,108.8499,108.8847,108.7891,108.8151,42200.0
2014-10-31 13:40:00,125.19,125.22,125.15,125.21,19600.0,108.8064,108.8325,108.7717,108.8238,19600.0
2014-10-31 13:45:00,125.19,125.24,125.18,125.22,14400.0,108.8064,108.8499,108.7978,108.8325,14400.0
2014-10-31 13:50:00,125.2,125.24,125.14,125.15,29500.0,108.8151,108.8499,108.763,108.7717,29500.0
2014-10-31 13:55:00,125.14,125.19,125.06,125.17,18800.0,108.763,108.8064,108.6935,108.7891,18800.0
2014-10-31 14:00:00,125.16,125.19,125.08,125.14,15700.0,108.7804,108.8064,108.7108,108.763,15700.0
2014-10-31 14:05:00,125.13,125.2,125.09,125.15,23300.0,108.7543,108.8151,108.7195,108.7717,23300.0
2014-10-31 14:10:00,125.16,125.2,125.13,125.2,18400.0,108.7804,108.8151,108.7543,108.8151,18400.0
2014-10-31 14:15:00,125.19,125.25,125.18,125.22,16800.0,108.8064,108.8586,108.7978,108.8325,16800.0
2014-10-31 14:20:00,125.23,125.3,125.2,125.24,13100.0,108.8412,108.902,108.8151,108.8499,13100.0
2014-10-31 14:25:00,125.24,125.24,125.15,125.17,14400.0,108.8499,108.8499,108.7717,108.7891,14400.0
2014-10-31 14:30:00,125.19,125.19,125.07,125.13,16500.0,108.8064,108.8064,108.7021,108.7543,16500.0
2014-10-31 14:35:00,125.15,125.2,125.11,125.14,19900.0,108.7717,108.8151,108.7369,108.763,19900.0
2014-10-31 14:40:00,125.16,125.18,125.11,125.14,19100.0,108.7804,108.7978,108.7369,108.763,19100.0
2014-10-31 14:45:00,125.14,125.15,125.02,125.03,26600.0,108.763,108.7717,108.6587,108.6674,26600.0
2014-10-31 14:50:00,125.04,125.07,124.99,125.0,24700.0,108.6761,108.7021,108.6326,108.6413,24700.0
2014-10-31 14:55:00,125.0,125.06,124.98,125.02,37300.0,108.6413,108.6935,108.6239,108.6587,37300.0
2014-10-31 15:00:00,125.01,125.05,124.98,125.01,38100.0,108.65,108.6848,108.6239,108.65,38100.0
2014-10-31 15:05:00,125.0,125.08,124.99,125.02,56900.0,108.6413,108.7108,108.6326,108.6587,56900.0
2014-10-31 15:10:00,125.0,125.02,124.93,124.94,102900.0,108.6413,108.6587,108.5805,108.5892,102900.0
2014-10-31 15:15:00,124.94,124.95,124.8,124.82,26500.0,108.5892,108.5979,108.4675,108.4849,26500.0
2014-10-31 15:20:00,124.83,124.91,124.82,124.87,54400.0,108.4936,108.5631,108.4849,108.5283,54400.0
2014-10-31 15:25:00,124.88,124.93,124.85,124.85,63100.0,108.537,108.5805,108.5109,108.5109,63100.0
2014-10-31 15:30:00,124.86,124.88,124.8,124.83,89800.0,108.5196,108.537,108.4675,108.4936,89800.0
2014-10-31 15:35:00,124.84,124.84,124.78,124.79,74100.0,108.5022,108.5022,108.4501,108.4588,74100.0
2014-10-31 15:40:00,124.79,124.83,124.73,124.8,133800.0,108.4588,108.4936,108.4066,108.4675,133800.0
2014-10-31 15:45:00,124.79,124.92,124.77,124.85,84400.0,108.4588,108.5718,108.4414,108.5109,84400.0
2014-10-31 15:50:00,124.86,124.93,124.77,124.82,172000.0,108.5196,108.5805,108.4414,108.4849,172000.0
2014-10-31 15:55:00,124.82,124.93,124.77,124.92,266300.0,108.4849,108.5805,108.4414,108.5718,266300.0
2014-11-03 09:30:00,125.35,125.55,124.94,125.3,101300.0,108.9455,109.1193,108.5892,108.902,101300.0
2014-11-03 09:35:00,125.26,125.5,125.06,125.3,34200.0,108.8673,109.0759,108.6935,108.902,34200.0
2014-11-03 09:40:00,125.23,125.5,125.1,125.22,28800.0,108.8412,109.0759,108.7282,108.8325,28800.0
2014-11-03 09:45:00,125.26,125.53,125.21,125.42,42300.0,108.8673,109.1019,108.8238,109.0063,42300.0
2014-11-03 09:50:00,125.47,125.86,125.47,125.83,74600.0,109.0498,109.3888,109.0498,109.3627,74600.0
2014-11-03 09:55:00,125.85,126.03,125.78,125.82,75900.0,109.3801,109.5365,109.3192,109.354,75900.0
2014-11-03 10:00:00,125.86,126.17,125.82,125.86,94300.0,109.3888,109.6582,109.354,109.3888,94300.0
2014-11-03 10:05:00,125.88,125.92,125.51,125.51,52500.0,109.4061,109.4409,109.0846,109.0846,52500.0
2014-11-03 10:10:00,125.54,125.75,125.54,125.72,40800.0,109.1106,109.2932,109.1106,109.2671,40800.0
2014-11-03 10:15:00,125.72,125.72,125.3,125.32,41700.0,109.2671,109.2671,108.902,108.9194,41700.0
2014-11-03 10:20:00,125.28,125.49,125.28,125.46,38200.0,108.8847,109.0672,108.8847,109.0411,38200.0
2014-11-03 10:25:00,125.45,125.56,125.42,125.43,34500.0,109.0324,109.128,109.0063,109.015,34500.0
2014-11-03 10:30:00,125.42,125.56,125.42,125.53,34100.0,109.0063,109.128,109.0063,109.1019,34100.0
2014-11-03 10:35:00,125.55,125.67,125.55,125.57,35400.0,109.1193,109.2236,109.1193,109.1367,35400.0
2014-11-03 10:40:00,125.57,125.57,125.39,125.39,41400.0,109.1367,109.1367,108.9803,108.9803,41400.0
2014-11-03 10:45:00,125.37,125.37,125.25,125.3,35800.0,108.9629,108.9629,108.8586,108.902,35800.0
2014-11-03 10:50:00,125.28,125.33,125.17,125.25,46800.0,108.8847,108.9281,108.7891,108.8586,46800.0
2014-11-03 10:55:00,125.25,125.56,125.24,125.54,55300.0,108.8586,109.128,108.8499,109.1106,55300.0
2014-11-03 11:00:00,125.54,125.62,125.51,125.59,40000.0,109.1106,109.1802,109.0846,109.1541,40000.0
2014-11-03 11:05:00,125.59,125.66,125.52,125.62,25800.0,109.1541,109.2149,109.0933,109.1802,25800.0
2014-11-03 11:10:00,125.62,125.71,125.59,125.63,39300.0,109.1802,109.2584,109.1541,109.1889,39300.0
2014-11-03 11:15:00,125.63,125.64,125.59,125.63,48600.0,109.1889,109.1976,109.1541,109.1889,48600.0
2014-11-03 11:20:00,125.63,125.64,125.55,125.58,41900.0,109.1889,109.1976,109.1193,109.1454,41900.0
2014-11-03 11:25:00,125.57,125.6,125.52,125.58,51200.0,109.1367,109.1628,109.0933,109.1454,51200.0
2014-11-03 11:30:00,125.59,125.65,125.54,125.59,26800.0,109.1541,109.2062,109.1106,109.1541,26800.0
2014-11-03 11:35:00,125.57,125.57,125.45,125.57,38500.0,109.1367,109.1367,109.0324,109.1367,38500.0
2014-11-03 11:40:00,125.57,125.6,125.55,125.58,32000.0,109.1367,109.1628,109.1193,109.1454,32000.0
2014-11-03 11:45:00,125.58,125.64,125.57,125.64,30400.0,109.1454,109.1976,109.1367,109.1976,30400.0
2014-11-03 11:50:00,125.63,125.65,125.58,125.58,23500.0,109.1889,109.2062,109.1454,109.1454,23500.0
2014-11-03 11:55:00,125.59,125.75,125.59,125.75,43500.0,109.1541,109.2932,109.1541,109.2932,43500.0
2014-11-03 12:00:00,125.74,125.78,125.69,125.78,22200.0,109.2845,109.3192,109.241,109.3192,22200.0
2014-11-03 12:05:00,125.77,125.83,125.73,125.82,37000.0,109.3105,109.3627,109.2758,109.354,37000.0
2014-11-03 12:10:00,125.82,125.86,125.68,125.68,40700.0,109.354,109.3888,109.2323,109.2323,40700.0
2014-11-03 12:15:00,125.67,125.73,125.66,125.71,46100.0,109.2236,109.2758,109.2149,109.2584,46100.0
2014-11-03 12:20:00,125.71,125.75,125.65,125.72,24600.0,109.2584,109.2932,109.2062,109.2671,24600.0
2014-11-03 12:25:00,125.72,125.81,125.67,125.81,24000.0,109.2671,109.3453,109.2236,109.3453,24000.0
2014-11-03 12:30:00,125.81,125.89,125.8,125.89,22200.0,109.3453,109.4148,109.3366,109.4148,22200.0
2014-11-03 12:35:00,125.89,125.9,125.81,125.82,27400.0,109.4148,109.4235,109.3453,109.354,27400.0
2014-11-03 12:40:00,125.82,125.83,125.71,125.73,30300.0,109.354,109.3627,109.2584,109.2758,30300.0
2014-11-03 12:45:00,125.73,125.75,125.7,125.72,26200.0,109.2758,109.2932,109.2497,109.2671,26200.0
2014-11-03 12:50:00,125.73,125.81,125.71,125.79,14300.0,109.2758,109.3453,109.2584,109.3279,14300.0
2014-11-03 12:55:00,125.78,125.99,125.78,125.93,46300.0,109.3192,109.5017,109.3192,109.4496,46300.0
2014-11-03 13:00:00,125.91,125.92,125.86,125.87,25000.0,109.4322,109.4409,109.3888,109.3975,25000.0
2014-11-03 13:05:00,125.88,125.9,125.86,125.86,21800.0,109.4061,109.4235,109.3888,109.3888,21800.0
2014-11-03 13:10:00,125.86,125.89,125.8,125.87,62300.0,109.3888,109.4148,109.3366,109.3975,62300.0
2014-11-03 13:15:00,125.88,126.0,125.86,126.0,81900.0,109.4061,109.5104,109.3888,109.5104,81900.0
2014-11-03 13:20:00,126.01,126.01,125.92,125.96,17100.0,109.5191,109.5191,109.4409,109.4757,17100.0
2014-11-03 13:25:00,125.98,126.07,125.95,126.07,26000.0,109.4931,109.5713,109.467,109.5713,26000.0
2014-11-03 13:30:00,126.05,126.13,126.03,126.13,39400.0,109.5539,109.6234,109.5365,109.6234,39400.0
2014-11-03 13:35:00,126.13,126.21,126.11,126.21,24000.0,109.6234,109.693,109.606,109.693,24000.0
2014-11-03 13:40:00,126.19,126.25,126.18,126.2,27600.0,109.6756,109.7277,109.6669,109.6843,27600.0
2014-11-03 13:45:00,126.21,126.25,126.17,126.18,24600.0,109.693,109.7277,109.6582,109.6669,24600.0
2014-11-03 13:50:00,126.19,126.25,126.19,126.24,30800.0,109.6756,109.7277,109.6756,109.719,30800.0
2014-11-03 13:55:00,126.23,126.24,126.16,126.16,29400.0,109.7103,109.719,109.6495,109.6495,29400.0
2014-11-03 14:00:00,126.16,126.21,126.15,126.16,23800.0,109.6495,109.693,109.6408,109.6495,23800.0
2014-11-03 14:05:00,126.17,126.17,126.02,126.02,23500.0,109.6582,109.6582,109.5278,109.5278,23500.0
2014-11-03 14:10:00,126.03,126.07,125.98,125.99,37900.0,109.5365,109.5713,109.4931,109.5017,37900.0
2014-11-03 14:15:00,125.97,126.03,125.96,125.96,38300.0,109.4844,109.5365,109.4757,109.4757,38300.0
2014-11-03 14:20:00,125.97,126.08,125.92,126.06,82000.0,109.4844,109.58,109.4409,109.5626,82000.0
2014-11-03 14:25:00,126.08,126.12,125.99,126.02,28200.0,109.58,109.6147,109.5017,109.5278,28200.0
2014-11-03 14:30:00,126.0,126.01,125.84,125.89,24700.0,109.5104,109.5191,109.3714,109.4148,24700.0
2014-11-03 14:35:00,125.89,125.97,125.85,125.92,23900.0,109.4148,109.4844,109.3801,109.4409,23900.0
2014-11-03 14:40:00,125.91,125.98,125.83,125.97,18400.0,109.4322,109.4931,109.3627,109.4844,18400.0
2014-11-03 14:45:00,125.96,125.97,125.87,125.97,26900.0,109.4757,109.4844,109.3975,109.4844,26900.0
2014-11-03 14:50:00,125.97,126.05,125.97,126.01,35600.0,109.4844,109.5539,109.4844,109.5191,35600.0
2014-11-03 14:55:00,126.01,126.11,126.0,126.08,38900.0,109.5191,109.606,109.5104,109.58,38900.0
2014-11-03 15:00:00,126.07,126.16,126.06,126.12,39100.0,109.5713,109.6495,109.5626,109.6147,39100.0
2014-11-03 15:05:00,126.14,126.15,126.1,126.12,33500.0,109.6321,109.6408,109.5974,109.6147,33500.0
2014-11-03 15:10:00,126.13,126.16,126.1,126.14,39800.0,109.6234,109.6495,109.5974,109.6321,39800.0
2014-11-03 15:15:00,126.13,126.14,126.08,126.11,36500.0,109.6234,109.6321,109.58,109.606,36500.0
2014-11-03 15:20:00,126.11,126.18,126.07,126.15,43500.0,109.606,109.6669,109.5713,109.6408,43500.0
2014-11-03 15:25:00,126.15,126.15,125.9,125.96,47500.0,109.6408,109.6408,109.4235,109.4757,47500.0
2014-11-03 15:30:00,125.97,126.08,125.97,126.08,54800.0,109.4844,109.58,109.4844,109.58,54800.0
2014-11-03 15:35:00,126.08,126.12,125.99,126.0,66100.0,109.58,109.6147,109.5017,109.5104,66100.0
2014-11-03 15:40:00,126.01,126.06,125.97,126.02,55200.0,109.5191,109.5626,109.4844,109.5278,55200.0
2014-11-03 15:45:00,126.02,126.12,125.96,125.96,72000.0,109.5278,109.6147,109.4757,109.4757,72000.0
2014-11-03 15:50:00,125.97,126.02,125.96,126.0,83200.0,109.4844,109.5278,109.4757,109.5104,83200.0
2014-11-03 15:55:00,126.0,126.09,125.96,126.02,123200.0,109.5104,109.5887,109.4757,109.5278,123200.0
2014-11-04 09:30:00,125.94,126.35,125.66,125.88,171000.0,109.4583,109.8146,109.2149,109.4061,171000.0
2014-11-04 09:35:00,125.85,126.33,125.72,126.11,36000.0,109.3801,109.7973,109.2671,109.606,36000.0
2014-11-04 09:40:00,126.13,126.3,126.06,126.3,40400.0,109.6234,109.7712,109.5626,109.7712,40400.0
2014-11-04 09:45:00,126.28,126.49,126.22,126.45,47800.0,109.7538,109.9363,109.7016,109.9015,47800.0
2014-11-04 09:50:00,126.47,126.48,126.22,126.45,59700.0,109.9189,109.9276,109.7016,109.9015,59700.0
2014-11-04 09:55:00,126.45,126.48,126.36,126.43,15700.0,109.9015,109.9276,109.8233,109.8842,15700.0
2014-11-04 10:00:00,126.42,126.71,126.41,126.6,54500.0,109.8755,110.1275,109.8668,110.0319,54500.0
2014-11-04 10:05:00,126.62,126.69,126.57,126.6,25800.0,110.0493,110.1101,110.0058,110.0319,25800.0
2014-11-04 10:10:00,126.59,126.63,126.43,126.45,42400.0,110.0232,110.058,109.8842,109.9015,42400.0
2014-11-04 10:15:00,126.45,126.47,126.27,126.39,35300.0,109.9015,109.9189,109.7451,109.8494,35300.0
2014-11-04 10:20:00,126.39,126.53,126.34,126.4,33000.0,109.8494,109.9711,109.8059,109.8581,33000.0
2014-11-04 10:25:00,126.39,126.42,126.03,126.1,51300.0,109.8494,109.8755,109.5365,109.5974,51300.0
2014-11-04 10:30:00,126.1,126.11,125.86,125.9,42300.0,109.5974,109.606,109.3888,109.4235,42300.0
2014-11-04 10:35:00,125.87,126.12,125.84,126.09,24000.0,109.3975,109.6147,109.3714,109.5887,24000.0
2014-11-04 10:40:00,126.09,126.21,126.06,126.11,15000.0,109.5887,109.693,109.5626,109.606,15000.0
2014-11-04 10:45:00,126.11,126.11,126.01,126.08,28200.0,109.606,109.606,109.5191,109.58,28200.0
2014-11-04 10:50:00,126.08,126.14,125.92,125.92,73100.0,109.58,109.6321,109.4409,109.4409,73100.0
2014-11-04 10:55:00,125.91,125.92,125.66,125.71,35700.0,109.4322,109.4409,109.2149,109.2584,35700.0
2014-11-04 11:00:00,125.69,125.71,125.57,125.59,25000.0,109.241,109.2584,109.1367,109.1541,25000.0
2014-11-04 11:05:00,125.58,125.58,125.26,125.32,47300.0,109.1454,109.1454,108.8673,108.9194,47300.0
2014-11-04 11:10:00,125.3,125.65,125.3,125.63,36800.0,108.902,109.2062,108.902,109.1889,36800.0
2014-11-04 11:15:00,125.63,125.69,125.5,125.63,37300.0,109.1889,109.241,109.0759,109.1889,37300.0
2014-11-04 11:20:00,125.57,125.62,125.5,125.61,18700.0,109.1367,109.1802,109.0759,109.1715,18700.0
2014-11-04 11:25:00,125.59,125.76,125.59,125.72,31900.0,109.1541,109.3018,109.1541,109.2671,31900.0
2014-11-04 11:30:00,125.73,125.75,125.69,125.73,26800.0,109.2758,109.2932,109.241,109.2758,26800.0
2014-11-04 11:35:00,125.74,125.84,125.72,125.83,28800.0,109.2845,109.3714,109.2671,109.3627,28800.0
2014-11-04 11:40:00,125.83,125.84,125.75,125.79,14200.0,109.3627,109.3714,109.2932,109.3279,14200.0
2014-11-04 11:45:00,125.79,125.86,125.79,125.86,45800.0,109.3279,109.3888,109.3279,109.3888,45800.0
2014-11-04 11:50:00,125.83,125.86,125.77,125.85,20300.0,109.3627,109.3888,109.3105,109.3801,20300.0
2014-11-04 11:55:00,125.84,125.87,125.8,125.86,10200.0,109.3714,109.3975,109.3366,109.3888,10200.0
2014-11-04 12:00:00,125.84,126.14,125.83,126.11,24900.0,109.3714,109.6321,109.3627,109.606,24900.0
2014-11-04 12:05:00,126.1,126.18,126.07,126.1,21400.0,109.5974,109.6669,109.5713,109.5974,21400.0
2014-11-04 12:10:00,126.07,126.12,126.04,126.06,12100.0,109.5713,109.6147,109.5452,109.5626,12100.0
2014-11-04 12:15:00,126.07,126.11,126.02,126.04,11000.0,109.5713,109.606,109.5278,109.5452,11000.0
2014-11-04 12:20:00,126.06,126.1,126.03,126.08,13100.0,109.5626,109.5974,109.5365,109.58,13100.0
2014-11-04 12:25:00,126.08,126.13,126.07,126.09,17600.0,109.58,109.6234,109.5713,109.5887,17600.0
2014-11-04 12:30:00,126.07,126.09,126.03,126.05,9900.0,109.5713,109.5887,109.5365,109.5539,9900.0
2014-11-04 12:35:00,126.06,126.06,125.91,125.91,13700.0,109.5626,109.5626,109.4322,109.4322,13700.0
2014-11-04 12:40:00,125.94,126.07,125.92,126.07,16100.0,109.4583,109.5713,109.4409,109.5713,16100.0
2014-11-04 12:45:00,126.07,126.15,126.04,126.04,18200.0,109.5713,109.6408,109.5452,109.5452,18200.0
2014-11-04 12:50:00,126.02,126.06,125.99,125.99,22200.0,109.5278,109.5626,109.5017,109.5017,22200.0
2014-11-04 12:55:00,125.99,126.0,125.95,126.0,16800.0,109.5017,109.5104,109.467,109.5104,16800.0
2014-11-04 13:00:00,126.01,126.02,125.86,125.92,12300.0,109.5191,109.5278,109.3888,109.4409,12300.0
2014-11-04 13:05:00,125.93,126.01,125.92,125.99,19100.0,109.4496,109.5191,109.4409,109.5017,19100.0
2014-11-04 13:10:00,125.99,126.0,125.94,125.99,13100.0,109.5017,109.5104,109.4583,109.5017,13100.0
2014-11-04 13:15:00,126.01,126.02,125.92,125.92,11300.0,109.5191,109.5278,109.4409,109.4409,11300.0
2014-11-04 13:20:00,125.91,125.93,125.86,125.88,18300.0,109.4322,109.4496,109.3888,109.4061,18300.0
2014-11-04 13:25:00,125.88,125.92,125.86,125.91,12900.0,109.4061,109.4409,109.3888,109.4322,12900.0
2014-11-04 13:30:00,125.92,125.92,125.82,125.9,26900.0,109.4409,109.4409,109.354,109.4235,26900.0
2014-11-04 13:35:00,125.91,125.93,125.89,125.9,8700.0,109.4322,109.4496,109.4148,109.4235,8700.0
2014-11-04 13:40:00,125.9,125.96,125.87,125.93,18000.0,109.4235,109.4757,109.3975,109.4496,18000.0
2014-11-04 13:45:00,125.93,126.06,125.93,126.05,19100.0,109.4496,109.5626,109.4496,109.5539,19100.0
2014-11-04 13:50:00,126.05,126.2,126.05,126.2,14800.0,109.5539,109.6843,109.5539,109.6843,14800.0
2014-11-04 13:55:00,126.2,126.31,126.18,126.27,15700.0,109.6843,109.7799,109.6669,109.7451,15700.0
2014-11-04 14:00:00,126.26,126.3,126.23,126.23,14600.0,109.7364,109.7712,109.7103,109.7103,14600.0
2014-11-04 14:05:00,126.24,126.25,126.18,126.21,24200.0,109.719,109.7277,109.6669,109.693,24200.0
2014-11-04 14:10:00,126.19,126.22,126.18,126.21,14800.0,109.6756,109.7016,109.6669,109.693,14800.0
2014-11-04 14:15:00,126.22,126.22,126.13,126.18,21000.0,109.7016,109.7016,109.6234,109.6669,21000.0
2014-11-04 14:20:00,126.17,126.2,126.11,126.15,14000.0,109.6582,109.6843,109.606,109.6408,14000.0
2014-11-04 14:25:00,126.16,126.21,126.11,126.11,29900.0,109.6495,109.693,109.606,109.606,29900.0
2014-11-04 14:30:00,126.12,126.16,126.03,126.08,32800.0,109.6147,109.6495,109.5365,109.58,32800.0
2014-11-04 14:35:00,126.07,126.08,125.98,126.02,25700.0,109.5713,109.58,109.4931,109.5278,25700.0
2014-11-04 14:40:00,126.02,126.04,125.9,125.92,34200.0,109.5278,109.5452,109.4235,109.4409,34200.0
2014-11-04 14:45:00,125.91,125.94,125.9,125.9,33700.0,109.4322,109.4583,109.4235,109.4235,33700.0
2014-11-04 14:50:00,125.9,125.96,125.9,125.96,38100.0,109.4235,109.4757,109.4235,109.4757,38100.0
2014-11-04 14:55:00,125.96,126.06,125.95,126.01,32800.0,109.4757,109.5626,109.467,109.5191,32800.0
2014-11-04 15:00:00,126.03,126.06,125.91,125.93,24800.0,109.5365,109.5626,109.4322,109.4496,24800.0
2014-11-04 15:05:00,125.95,126.0,125.94,125.99,26100.0,109.467,109.5104,109.4583,109.5017,26100.0
2014-11-04 15:10:00,125.99,126.0,125.94,125.96,21600.0,109.5017,109.5104,109.4583,109.4757,21600.0
2014-11-04 15:15:00,125.97,126.0,125.94,125.99,25900.0,109.4844,109.5104,109.4583,109.5017,25900.0
2014-11-04 15:20:00,125.98,126.04,125.97,126.04,28500.0,109.4931,109.5452,109.4844,109.5452,28500.0
2014-11-04 15:25:00,126.03,126.03,125.82,125.88,62100.0,109.5365,109.5365,109.354,109.4061,62100.0
2014-11-04 15:30:00,125.87,125.93,125.86,125.92,67000.0,109.3975,109.4496,109.3888,109.4409,67000.0
2014-11-04 15:35:00,125.93,125.93,125.82,125.85,89400.0,109.4496,109.4496,109.354,109.3801,89400.0
2014-11-04 15:40:00,125.85,125.98,125.85,125.93,70800.0,109.3801,109.4931,109.3801,109.4496,70800.0
2014-11-04 15:45:00,125.94,125.97,125.93,125.93,69100.0,109.4583,109.4844,109.4496,109.4496,69100.0
2014-11-04 15:50:00,125.93,125.94,125.84,125.84,60100.0,109.4496,109.4583,109.3714,109.3714,60100.0
2014-11-04 15:55:00,125.84,125.86,125.78,125.79,167000.0,109.3714,109.3888,109.3192,109.3279,167000.0
2014-11-05 09:30:00,126.05,126.25,125.5,125.76,154500.0,110.1977,110.3726,109.7169,109.9442,154500.0
2014-11-05 09:35:00,125.75,125.75,125.17,125.39,81900.0,109.9354,109.9354,109.4284,109.6207,81900.0
2014-11-05 09:40:00,125.41,125.41,125.12,125.19,45600.0,109.6382,109.6382,109.3847,109.4459,45600.0
2014-11-05 09:45:00,125.15,125.19,124.94,125.0,54600.0,109.4109,109.4459,109.2273,109.2798,54600.0
2014-11-05 09:50:00,125.01,125.15,124.96,125.09,61500.0,109.2885,109.4109,109.2448,109.3584,61500.0
2014-11-05 09:55:00,125.08,125.09,124.74,124.81,93200.0,109.3497,109.3584,109.0525,109.1137,93200.0
2014-11-05 10:00:00,124.8,124.82,124.43,124.68,100200.0,109.1049,109.1224,108.7814,109.0,100200.0
2014-11-05 10:05:00,124.71,125.02,124.7,125.01,29600.0,109.0262,109.2972,109.0175,109.2885,29600.0
2014-11-05 10:10:00,124.99,125.01,124.86,124.95,34100.0,109.271,109.2885,109.1574,109.236,34100.0
2014-11-05 10:15:00,124.93,125.23,124.93,125.19,27600.0,109.2186,109.4808,109.2186,109.4459,27600.0
2014-11-05 10:20:00,125.18,125.21,124.92,124.92,31400.0,109.4371,109.4633,109.2098,109.2098,31400.0
2014-11-05 10:25:00,124.92,124.94,124.68,124.79,28100.0,109.2098,109.2273,109.0,109.0962,28100.0
2014-11-05 10:30:00,124.74,124.86,124.47,124.47,47700.0,109.0525,109.1574,108.8164,108.8164,47700.0
2014-11-05 10:35:00,124.52,124.77,124.47,124.75,24100.0,108.8601,109.0787,108.8164,109.0612,24100.0
2014-11-05 10:40:00,124.78,124.88,124.73,124.82,22400.0,109.0874,109.1748,109.0437,109.1224,22400.0
2014-11-05 10:45:00,124.84,124.88,124.7,124.85,18800.0,109.1399,109.1748,109.0175,109.1486,18800.0
2014-11-05 10:50:00,124.86,125.0,124.85,125.0,15700.0,109.1574,109.2798,109.1486,109.2798,15700.0
2014-11-05 10:55:00,124.98,125.15,124.96,125.12,30100.0,109.2623,109.4109,109.2448,109.3847,30100.0
2014-11-05 11:00:00,125.13,125.31,125.12,125.23,34300.0,109.3934,109.5508,109.3847,109.4808,34300.0
2014-11-05 11:05:00,125.23,125.26,125.04,125.1,20300.0,109.4808,109.5071,109.3147,109.3672,20300.0
2014-11-05 11:10:00,125.08,125.09,124.93,125.01,24300.0,109.3497,109.3584,109.2186,109.2885,24300.0
2014-11-05 11:15:00,125.01,125.03,124.89,124.95,42100.0,109.2885,109.306,109.1836,109.236,42100.0
2014-11-05 11:20:00,124.93,125.06,124.84,124.86,24600.0,109.2186,109.3322,109.1399,109.1574,24600.0
2014-11-05 11:25:00,124.85,124.89,124.78,124.88,26300.0,109.1486,109.1836,109.0874,109.1748,26300.0
2014-11-05 11:30:00,124.86,125.02,124.85,124.98,54200.0,109.1574,109.2972,109.1486,109.2623,54200.0
2014-11-05 11:35:00,124.98,125.0,124.89,124.96,26800.0,109.2623,109.2798,109.1836,109.2448,26800.0
2014-11-05 11:40:00,124.96,125.0,124.89,124.98,16600.0,109.2448,109.2798,109.1836,109.2623,16600.0
2014-11-05 11:45:00,124.97,125.0,124.92,124.93,7600.0,109.2535,109.2798,109.2098,109.2186,7600.0
2014-11-05 11:50:00,124.93,124.98,124.77,124.82,17800.0,109.2186,109.2623,109.0787,109.1224,17800.0
2014-11-05 11:55:00,124.83,124.83,124.69,124.73,41600.0,109.1311,109.1311,109.0087,109.0437,41600.0
2014-11-05 12:00:00,124.72,124.94,124.7,124.9,15400.0,109.035,109.2273,109.0175,109.1923,15400.0
2014-11-05 12:05:00,124.9,124.9,124.8,124.82,13800.0,109.1923,109.1923,109.1049,109.1224,13800.0
2014-11-05 12:10:00,124.82,124.88,124.79,124.85,9000.0,109.1224,109.1748,109.0962,109.1486,9000.0
2014-11-05 12:15:00,124.83,124.88,124.75,124.84,10700.0,109.1311,109.1748,109.0612,109.1399,10700.0
2014-11-05 12:20:00,124.84,124.87,124.76,124.78,9900.0,109.1399,109.1661,109.0699,109.0874,9900.0
2014-11-05 12:25:00,124.8,124.8,124.61,124.62,22000.0,109.1049,109.1049,108.9388,108.9475,22000.0
2014-11-05 12:30:00,124.63,124.71,124.6,124.7,9500.0,108.9563,109.0262,108.9301,109.0175,9500.0
2014-11-05 12:35:00,124.71,124.75,124.67,124.72,11300.0,109.0262,109.0612,108.9913,109.035,11300.0
2014-11-05 12:40:00,124.73,124.76,124.67,124.67,15900.0,109.0437,109.0699,108.9913,108.9913,15900.0
2014-11-05 12:45:00,124.67,124.73,124.66,124.68,13700.0,108.9913,109.0437,108.9825,109.0,13700.0
2014-11-05 12:50:00,124.68,124.72,124.64,124.69,15700.0,109.0,109.035,108.965,109.0087,15700.0
2014-11-05 12:55:00,124.71,124.74,124.69,124.73,9700.0,109.0262,109.0525,109.0087,109.0437,9700.0
2014-11-05 13:00:00,124.71,124.78,124.7,124.78,19700.0,109.0262,109.0874,109.0175,109.0874,19700.0
2014-11-05 13:05:00,124.77,124.8,124.73,124.8,17600.0,109.0787,109.1049,109.0437,109.1049,17600.0
2014-11-05 13:10:00,124.8,124.86,124.77,124.81,27100.0,109.1049,109.1574,109.0787,109.1137,27100.0
2014-11-05 13:15:00,124.81,124.89,124.75,124.76,53000.0,109.1137,109.1836,109.0612,109.0699,53000.0
2014-11-05 13:20:00,124.74,124.74,124.62,124.65,10400.0,109.0525,109.0525,108.9475,108.9738,10400.0
2014-11-05 13:25:00,124.64,124.72,124.63,124.68,10400.0,108.965,109.035,108.9563,109.0,10400.0
2014-11-05 13:30:00,124.68,124.74,124.65,124.66,24500.0,109.0,109.0525,108.9738,108.9825,24500.0
2014-11-05 13:35:00,124.65,124.65,124.52,124.57,15800.0,108.9738,108.9738,108.8601,108.9038,15800.0
2014-11-05 13:40:00,124.55,124.58,124.47,124.5,23200.0,108.8864,108.9126,108.8164,108.8426,23200.0
2014-11-05 13:45:00,124.49,124.58,124.46,124.54,24800.0,108.8339,108.9126,108.8077,108.8776,24800.0
2014-11-05 13:50:00,124.57,124.66,124.54,124.64,12700.0,108.9038,108.9825,108.8776,108.965,12700.0
2014-11-05 13:55:00,124.64,124.66,124.56,124.6,13400.0,108.965,108.9825,108.8951,108.9301,13400.0
2014-11-05 14:00:00,124.59,124.73,124.59,124.7,15800.0,108.9213,109.0437,108.9213,109.0175,15800.0
2014-11-05 14:05:00,124.7,124.71,124.55,124.57,19000.0,109.0175,109.0262,108.8864,108.9038,19000.0
2014-11-05 14:10:00,124.57,124.6,124.44,124.47,45800.0,108.9038,108.9301,108.7902,108.8164,45800.0
2014-11-05 14:15:00,124.47,124.51,124.39,124.41,63900.0,108.8164,108.8514,108.7465,108.764,63900.0
2014-11-05 14:20:00,124.41,124.51,124.4,124.42,22200.0,108.764,108.8514,108.7552,108.7727,22200.0
2014-11-05 14:25:00,124.44,124.58,124.44,124.56,23700.0,108.7902,108.9126,108.7902,108.8951,23700.0
2014-11-05 14:30:00,124.56,124.67,124.54,124.66,25400.0,108.8951,108.9913,108.8776,108.9825,25400.0
2014-11-05 14:35:00,124.67,124.67,124.57,124.63,14100.0,108.9913,108.9913,108.9038,108.9563,14100.0
2014-11-05 14:40:00,124.64,124.64,124.54,124.54,18200.0,108.965,108.965,108.8776,108.8776,18200.0
2014-11-05 14:45:00,124.54,124.63,124.54,124.6,16600.0,108.8776,108.9563,108.8776,108.9301,16600.0
2014-11-05 14:50:00,124.61,124.61,124.57,124.58,10800.0,108.9388,108.9388,108.9038,108.9126,10800.0
2014-11-05 14:55:00,124.59,124.65,124.56,124.65,29500.0,108.9213,108.9738,108.8951,108.9738,29500.0
2014-11-05 15:00:00,124.65,124.67,124.57,124.57,22200.0,108.9738,108.9913,108.9038,108.9038,22200.0
2014-11-05 15:05:00,124.59,124.61,124.52,124.59,20400.0,108.9213,108.9388,108.8601,108.9213,20400.0
2014-11-05 15:10:00,124.58,124.63,124.56,124.59,17900.0,108.9126,108.9563,108.8951,108.9213,17900.0
2014-11-05 15:15:00,124.63,124.65,124.51,124.52,23100.0,108.9563,108.9738,108.8514,108.8601,23100.0
2014-11-05 15:20:00,124.52,124.53,124.35,124.39,41100.0,108.8601,108.8689,108.7115,108.7465,41100.0
2014-11-05 15:25:00,124.39,124.42,124.33,124.36,67900.0,108.7465,108.7727,108.694,108.7202,67900.0
2014-11-05 15:30:00,124.36,124.46,124.34,124.45,40300.0,108.7202,108.8077,108.7028,108.7989,40300.0
2014-11-05 15:35:00,124.44,124.44,124.33,124.33,42500.0,108.7902,108.7902,108.694,108.694,42500.0
2014-11-05 15:40:00,124.33,124.42,124.32,124.38,61100.0,108.694,108.7727,108.6853,108.7377,61100.0
2014-11-05 15:45:00,124.37,124.38,124.29,124.34,72100.0,108.729,108.7377,108.659,108.7028,72100.0
2014-11-05 15:50:00,124.35,124.39,124.21,124.23,116400.0,108.7115,108.7465,108.5891,108.6066,116400.0
2014-11-05 15:55:00,124.22,124.31,124.2,124.21,192700.0,108.5979,108.6765,108.5804,108.5891,192700.0
2014-11-06 09:30:00,124.48,124.48,124.16,124.39,88200.0,108.8252,108.8252,108.5454,108.7465,88200.0
2014-11-06 09:35:00,124.38,124.39,123.38,123.38,86900.0,108.7377,108.7465,107.8635,107.8635,86900.0
2014-11-06 09:40:00,123.49,123.93,123.37,123.93,62800.0,107.9597,108.3443,107.8547,108.3443,62800.0
2014-11-06 09:45:00,123.95,124.17,123.85,124.17,44800.0,108.3618,108.5541,108.2744,108.5541,44800.0
2014-11-06 09:50:00,124.18,124.19,123.98,123.99,58800.0,108.5629,108.5716,108.388,108.3968,58800.0
2014-11-06 09:55:00,124.0,124.03,123.86,124.0,47000.0,108.4055,108.4317,108.2831,108.4055,47000.0
2014-11-06 10:00:00,124.0,124.13,123.97,124.12,35900.0,108.4055,108.5192,108.3793,108.5104,35900.0
2014-11-06 10:05:00,124.11,124.12,123.97,123.97,20800.0,108.5017,108.5104,108.3793,108.3793,20800.0
2014-11-06 10:10:00,123.96,124.02,123.88,123.94,44000.0,108.3705,108.423,108.3006,108.3531,44000.0
2014-11-06 10:15:00,123.94,123.99,123.7,123.92,29900.0,108.3531,108.3968,108.1432,108.3356,29900.0
2014-11-06 10:20:00,123.93,124.04,123.9,123.97,18200.0,108.3443,108.4405,108.3181,108.3793,18200.0
2014-11-06 10:25:00,123.98,124.06,123.95,124.02,27800.0,108.388,108.458,108.3618,108.423,27800.0
2014-11-06 10:30:00,124.0,124.05,123.85,123.94,29400.0,108.4055,108.4492,108.2744,108.3531,29400.0
2014-11-06 10:35:00,123.94,124.19,123.94,124.16,19800.0,108.3531,108.5716,108.3531,108.5454,19800.0
2014-11-06 10:40:00,124.17,124.21,124.13,124.13,16800.0,108.5541,108.5891,108.5192,108.5192,16800.0
2014-11-06 10:45:00,124.14,124.21,124.11,124.11,20100.0,108.5279,108.5891,108.5017,108.5017,20100.0
2014-11-06 10:50:00,124.11,124.2,124.11,124.18,15800.0,108.5017,108.5804,108.5017,108.5629,15800.0
2014-11-06 10:55:00,124.19,124.19,124.06,124.08,12300.0,108.5716,108.5716,108.458,108.4755,12300.0
2014-11-06 11:00:00,124.07,124.13,124.05,124.1,20300.0,108.4667,108.5192,108.4492,108.4929,20300.0
2014-11-06 11:05:00,124.13,124.19,124.11,124.19,15600.0,108.5192,108.5716,108.5017,108.5716,15600.0
2014-11-06 11:10:00,124.19,124.21,124.1,124.1,32600.0,108.5716,108.5891,108.4929,108.4929,32600.0
2014-11-06 11:15:00,124.11,124.22,124.1,124.19,33400.0,108.5017,108.5979,108.4929,108.5716,33400.0
2014-11-06 11:20:00,124.21,124.32,124.18,124.3,30800.0,108.5891,108.6853,108.5629,108.6678,30800.0
2014-11-06 11:25:00,124.34,124.36,124.29,124.35,22000.0,108.7028,108.7202,108.659,108.7115,22000.0
2014-11-06 11:30:00,124.35,124.45,124.34,124.43,22100.0,108.7115,108.7989,108.7028,108.7814,22100.0
2014-11-06 11:35:00,124.43,124.43,124.28,124.32,23500.0,108.7814,108.7814,108.6503,108.6853,23500.0
2014-11-06 11:40:00,124.35,124.5,124.32,124.5,16200.0,108.7115,108.8426,108.6853,108.8426,16200.0
2014-11-06 11:45:00,124.52,124.57,124.49,124.51,22400.0,108.8601,108.9038,108.8339,108.8514,22400.0
2014-11-06 11:50:00,124.53,124.6,124.47,124.52,35400.0,108.8689,108.9301,108.8164,108.8601,35400.0
2014-11-06 11:55:00,124.52,124.6,124.49,124.6,11800.0,108.8601,108.9301,108.8339,108.9301,11800.0
2014-11-06 12:00:00,124.59,124.63,124.54,124.61,24800.0,108.9213,108.9563,108.8776,108.9388,24800.0
2014-11-06 12:05:00,124.63,124.65,124.61,124.63,14100.0,108.9563,108.9738,108.9388,108.9563,14100.0
2014-11-06 12:10:00,124.64,124.71,124.64,124.69,15100.0,108.965,109.0262,108.965,109.0087,15100.0
2014-11-06 12:15:00,124.69,124.72,124.67,124.71,9800.0,109.0087,109.035,108.9913,109.0262,9800.0
2014-11-06 12:20:00,124.71,124.74,124.66,124.72,8100.0,109.0262,109.0525,108.9825,109.035,8100.0
2014-11-06 12:25:00,124.7,124.72,124.58,124.64,7400.0,109.0175,109.035,108.9126,108.965,7400.0
2014-11-06 12:30:00,124.61,124.62,124.54,124.59,16600.0,108.9388,108.9475,108.8776,108.9213,16600.0
2014-11-06 12:35:00,124.59,124.62,124.55,124.55,13200.0,108.9213,108.9475,108.8864,108.8864,13200.0
2014-11-06 12:40:00,124.54,124.6,124.53,124.56,7100.0,108.8776,108.9301,108.8689,108.8951,7100.0
2014-11-06 12:45:00,124.58,124.69,124.54,124.69,14800.0,108.9126,109.0087,108.8776,109.0087,14800.0
2014-11-06 12:50:00,124.68,124.7,124.51,124.51,11800.0,109.0,109.0175,108.8514,108.8514,11800.0
2014-11-06 12:55:00,124.54,124.66,124.54,124.6,7400.0,108.8776,108.9825,108.8776,108.9301,7400.0
2014-11-06 13:00:00,124.62,124.69,124.62,124.68,7800.0,108.9475,109.0087,108.9475,109.0,7800.0
2014-11-06 13:05:00,124.68,124.69,124.63,124.64,8900.0,109.0,109.0087,108.9563,108.965,8900.0
2014-11-06 13:10:00,124.65,124.71,124.65,124.68,6900.0,108.9738,109.0262,108.9738,109.0,6900.0
2014-11-06 13:15:00,124.68,124.72,124.67,124.71,9400.0,109.0,109.035,108.9913,109.0262,9400.0
2014-11-06 13:20:00,124.69,124.69,124.6,124.64,13700.0,109.0087,109.0087,108.9301,108.965,13700.0
2014-11-06 13:25:00,124.64,124.7,124.64,124.68,6000.0,108.965,109.0175,108.965,109.0,6000.0
2014-11-06 13:30:00,124.69,124.73,124.69,124.71,6400.0,109.0087,109.0437,109.0087,109.0262,6400.0
2014-11-06 13:35:00,124.71,124.73,124.66,124.71,14300.0,109.0262,109.0437,108.9825,109.0262,14300.0
2014-11-06 13:40:00,124.72,124.8,124.7,124.72,19600.0,109.035,109.1049,109.0175,109.035,19600.0
2014-11-06 13:45:00,124.73,124.73,124.63,124.65,9600.0,109.0437,109.0437,108.9563,108.9738,9600.0
2014-11-06 13:50:00,124.67,124.67,124.61,124.64,5500.0,108.9913,108.9913,108.9388,108.965,5500.0
2014-11-06 13:55:00,124.65,124.65,124.6,124.64,11800.0,108.9738,108.9738,108.9301,108.965,11800.0
2014-11-06 14:00:00,124.64,124.66,124.58,124.61,7600.0,108.965,108.9825,108.9126,108.9388,7600.0
2014-11-06 14:05:00,124.6,124.62,124.54,124.6,26200.0,108.9301,108.9475,108.8776,108.9301,26200.0
2014-11-06 14:10:00,124.6,124.65,124.58,124.64,18500.0,108.9301,108.9738,108.9126,108.965,18500.0
2014-11-06 14:15:00,124.64,124.65,124.61,124.63,9600.0,108.965,108.9738,108.9388,108.9563,9600.0
2014-11-06 14:20:00,124.63,124.7,124.62,124.7,9300.0,108.9563,109.0175,108.9475,109.0175,9300.0
2014-11-06 14:25:00,124.71,124.72,124.68,124.7,13300.0,109.0262,109.035,109.0,109.0175,13300.0
2014-11-06 14:30:00,124.69,124.72,124.64,124.67,12700.0,109.0087,109.035,108.965,108.9913,12700.0
2014-11-06 14:35:00,124.69,124.71,124.62,124.66,8400.0,109.0087,109.0262,108.9475,108.9825,8400.0
2014-11-06 14:40:00,124.65,124.7,124.65,124.7,10600.0,108.9738,109.0175,108.9738,109.0175,10600.0
2014-11-06 14:45:00,124.71,124.73,124.67,124.68,14500.0,109.0262,109.0437,108.9913,109.0,14500.0
2014-11-06 14:50:00,124.67,124.69,124.66,124.69,18500.0,108.9913,109.0087,108.9825,109.0087,18500.0
2014-11-06 14:55:00,124.69,124.77,124.68,124.74,36100.0,109.0087,109.0787,109.0,109.0525,36100.0
2014-11-06 15:00:00,124.74,124.76,124.67,124.68,8600.0,109.0525,109.0699,108.9913,109.0,8600.0
2014-11-06 15:05:00,124.67,124.67,124.54,124.54,17200.0,108.9913,108.9913,108.8776,108.8776,17200.0
2014-11-06 15:10:00,124.54,124.57,124.51,124.51,11300.0,108.8776,108.9038,108.8514,108.8514,11300.0
2014-11-06 15:15:00,124.51,124.52,124.46,124.49,14700.0,108.8514,108.8601,108.8077,108.8339,14700.0
2014-11-06 15:20:00,124.48,124.53,124.47,124.5,11100.0,108.8252,108.8689,108.8164,108.8426,11100.0
2014-11-06 15:25:00,124.5,124.54,124.49,124.54,12800.0,108.8426,108.8776,108.8339,108.8776,12800.0
2014-11-06 15:30:00,124.55,124.6,124.5,124.52,25700.0,108.8864,108.9301,108.8426,108.8601,25700.0
2014-11-06 15:35:00,124.5,124.64,124.5,124.59,73200.0,108.8426,108.965,108.8426,108.9213,73200.0
2014-11-06 15:40:00,124.59,124.65,124.56,124.56,57900.0,108.9213,108.9738,108.8951,108.8951,57900.0
2014-11-06 15:45:00,124.57,124.65,124.57,124.63,62200.0,108.9038,108.9738,108.9038,108.9563,62200.0
2014-11-06 15:50:00,124.63,124.65,124.47,124.48,87400.0,108.9563,108.9738,108.8164,108.8252,87400.0
2014-11-06 15:55:00,124.49,124.56,124.47,124.53,105000.0,108.8339,108.8951,108.8164,108.8689,105000.0
2014-11-07 09:30:00,124.93,124.93,124.6,124.73,44500.0,109.2186,109.2186,108.9301,109.0437,44500.0
2014-11-07 09:35:00,124.72,124.93,124.6,124.93,21600.0,109.035,109.2186,108.9301,109.2186,21600.0
2014-11-07 09:40:00,124.93,124.94,124.28,124.59,31600.0,109.2186,109.2273,108.6503,108.9213,31600.0
2014-11-07 09:45:00,124.59,124.6,124.41,124.51,30800.0,108.9213,108.9301,108.764,108.8514,30800.0
2014-11-07 09:50:00,124.47,124.48,124.27,124.29,22900.0,108.8164,108.8252,108.6416,108.659,22900.0
2014-11-07 09:55:00,124.26,124.5,124.17,124.48,43800.0,108.6328,108.8426,108.5541,108.8252,43800.0
2014-11-07 10:00:00,124.44,124.52,124.4,124.5,18800.0,108.7902,108.8601,108.7552,108.8426,18800.0
2014-11-07 10:05:00,124.48,124.55,124.37,124.47,25900.0,108.8252,108.8864,108.729,108.8164,25900.0
2014-11-07 10:10:00,124.49,124.58,124.37,124.37,15100.0,108.8339,108.9126,108.729,108.729,15100.0
2014-11-07 10:15:00,124.4,124.57,124.35,124.56,16500.0,108.7552,108.9038,108.7115,108.8951,16500.0
2014-11-07 10:20:00,124.58,124.59,124.46,124.55,17600.0,108.9126,108.9213,108.8077,108.8864,17600.0
2014-11-07 10:25:00,124.54,124.56,124.43,124.5,23100.0,108.8776,108.8951,108.7814,108.8426,23100.0
2014-11-07 10:30:00,124.49,124.52,124.32,124.39,13900.0,108.8339,108.8601,108.6853,108.7465,13900.0
2014-11-07 10:35:00,124.38,124.49,124.33,124.45,11100.0,108.7377,108.8339,108.694,108.7989,11100.0
2014-11-07 10:40:00,124.45,124.52,124.43,124.47,6500.0,108.7989,108.8601,108.7814,108.8164,6500.0
2014-11-07 10:45:00,124.47,124.52,124.42,124.51,10100.0,108.8164,108.8601,108.7727,108.8514,10100.0
2014-11-07 10:50:00,124.51,124.65,124.5,124.64,11800.0,108.8514,108.9738,108.8426,108.965,11800.0
2014-11-07 10:55:00,124.65,124.79,124.64,124.74,14800.0,108.9738,109.0962,108.965,109.0525,14800.0
2014-11-07 11:00:00,124.75,124.8,124.68,124.7,11300.0,109.0612,109.1049,109.0,109.0175,11300.0
2014-11-07 11:05:00,124.71,124.72,124.65,124.67,7800.0,109.0262,109.035,108.9738,108.9913,7800.0
2014-11-07 11:10:00,124.68,124.75,124.67,124.73,19200.0,109.0,109.0612,108.9913,109.0437,19200.0
2014-11-07 11:15:00,124.75,124.76,124.63,124.7,20600.0,109.0612,109.0699,108.9563,109.0175,20600.0
2014-11-07 11:20:00,124.7,124.76,124.67,124.73,25800.0,109.0175,109.0699,108.9913,109.0437,25800.0
2014-11-07 11:25:00,124.73,124.75,124.63,124.68,16500.0,109.0437,109.0612,108.9563,109.0,16500.0
2014-11-07 11:30:00,124.68,124.73,124.64,124.64,15000.0,109.0,109.0437,108.965,108.965,15000.0
2014-11-07 11:35:00,124.65,124.73,124.58,124.71,23200.0,108.9738,109.0437,108.9126,109.0262,23200.0
2014-11-07 11:40:00,124.72,124.73,124.66,124.67,13400.0,109.035,109.0437,108.9825,108.9913,13400.0
2014-11-07 11:45:00,124.66,124.69,124.64,124.68,9000.0,108.9825,109.0087,108.965,109.0,9000.0
2014-11-07 11:50:00,124.68,124.72,124.62,124.65,16300.0,109.0,109.035,108.9475,108.9738,16300.0
2014-11-07 11:55:00,124.65,124.66,124.6,124.6,13700.0,108.9738,108.9825,108.9301,108.9301,13700.0
2014-11-07 12:00:00,124.6,124.61,124.54,124.59,21300.0,108.9301,108.9388,108.8776,108.9213,21300.0
2014-11-07 12:05:00,124.58,124.6,124.54,124.56,14900.0,108.9126,108.9301,108.8776,108.8951,14900.0
2014-11-07 12:10:00,124.57,124.57,124.5,124.5,8400.0,108.9038,108.9038,108.8426,108.8426,8400.0
2014-11-07 12:15:00,124.5,124.6,124.49,124.6,13200.0,108.8426,108.9301,108.8339,108.9301,13200.0
2014-11-07 12:20:00,124.62,124.7,124.6,124.6,20200.0,108.9475,109.0175,108.9301,108.9301,20200.0
2014-11-07 12:25:00,124.58,124.6,124.54,124.58,8600.0,108.9126,108.9301,108.8776,108.9126,8600.0
2014-11-07 12:30:00,124.58,124.6,124.55,124.6,13600.0,108.9126,108.9301,108.8864,108.9301,13600.0
2014-11-07 12:35:00,124.61,124.64,124.6,124.64,16000.0,108.9388,108.965,108.9301,108.965,16000.0
2014-11-07 12:40:00,124.64,124.76,124.64,124.73,14300.0,108.965,109.0699,108.965,109.0437,14300.0
2014-11-07 12:45:00,124.74,124.77,124.69,124.75,9400.0,109.0525,109.0787,109.0087,109.0612,9400.0
2014-11-07 12:50:00,124.75,124.77,124.7,124.72,7300.0,109.0612,109.0787,109.0175,109.035,7300.0
2014-11-07 12:55:00,124.73,124.78,124.72,124.77,15900.0,109.0437,109.0874,109.035,109.0787,15900.0
2014-11-07 13:00:00,124.77,124.81,124.71,124.74,23600.0,109.0787,109.1137,109.0262,109.0525,23600.0
2014-11-07 13:05:00,124.75,124.77,124.68,124.72,14900.0,109.0612,109.0787,109.0,109.035,14900.0
2014-11-07 13:10:00,124.72,124.77,124.72,124.73,13900.0,109.035,109.0787,109.035,109.0437,13900.0
2014-11-07 13:15:00,124.73,124.73,124.66,124.72,16900.0,109.0437,109.0437,108.9825,109.035,16900.0
2014-11-07 13:20:00,124.72,124.75,124.7,124.75,10500.0,109.035,109.0612,109.0175,109.0612,10500.0
2014-11-07 13:25:00,124.75,124.76,124.72,124.72,11000.0,109.0612,109.0699,109.035,109.035,11000.0
2014-11-07 13:30:00,124.72,124.75,124.71,124.75,13500.0,109.035,109.0612,109.0262,109.0612,13500.0
2014-11-07 13:35:00,124.75,124.76,124.72,124.72,20500.0,109.0612,109.0699,109.035,109.035,20500.0
2014-11-07 13:40:00,124.73,124.75,124.71,124.71,20600.0,109.0437,109.0612,109.0262,109.0262,20600.0
2014-11-07 13:45:00,124.71,124.73,124.67,124.71,12000.0,109.0262,109.0437,108.9913,109.0262,12000.0
2014-11-07 13:50:00,124.72,124.76,124.7,124.74,16900.0,109.035,109.0699,109.0175,109.0525,16900.0
2014-11-07 13:55:00,124.74,124.77,124.73,124.75,33700.0,109.0525,109.0787,109.0437,109.0612,33700.0
2014-11-07 14:00:00,124.74,124.75,124.69,124.75,20000.0,109.0525,109.0612,109.0087,109.0612,20000.0
2014-11-07 14:05:00,124.76,124.81,124.76,124.81,21900.0,109.0699,109.1137,109.0699,109.1137,21900.0
2014-11-07 14:10:00,124.8,124.81,124.72,124.72,21300.0,109.1049,109.1137,109.035,109.035,21300.0
2014-11-07 14:15:00,124.72,124.72,124.65,124.65,19900.0,109.035,109.035,108.9738,108.9738,19900.0
2014-11-07 14:20:00,124.65,124.66,124.59,124.6,40800.0,108.9738,108.9825,108.9213,108.9301,40800.0
2014-11-07 14:25:00,124.59,124.59,124.42,124.42,35300.0,108.9213,108.9213,108.7727,108.7727,35300.0
2014-11-07 14:30:00,124.42,124.48,124.37,124.46,30000.0,108.7727,108.8252,108.729,108.8077,30000.0
2014-11-07 14:35:00,124.46,124.49,124.43,124.47,23500.0,108.8077,108.8339,108.7814,108.8164,23500.0
2014-11-07 14:40:00,124.47,124.51,124.47,124.5,18100.0,108.8164,108.8514,108.8164,108.8426,18100.0
2014-11-07 14:45:00,124.51,124.52,124.48,124.49,28300.0,108.8514,108.8601,108.8252,108.8339,28300.0
2014-11-07 14:50:00,124.49,124.55,124.47,124.53,17200.0,108.8339,108.8864,108.8164,108.8689,17200.0
2014-11-07 14:55:00,124.54,124.54,124.42,124.45,15600.0,108.8776,108.8776,108.7727,108.7989,15600.0
2014-11-07 15:00:00,124.47,124.49,124.42,124.46,21800.0,108.8164,108.8339,108.7727,108.8077,21800.0
2014-11-07 15:05:00,124.46,124.5,124.41,124.47,29500.0,108.8077,108.8426,108.764,108.8164,29500.0
2014-11-07 15:10:00,124.47,124.48,124.42,124.45,14200.0,108.8164,108.8252,108.7727,108.7989,14200.0
2014-11-07 15:15:00,124.47,124.51,124.42,124.5,32500.0,108.8164,108.8514,108.7727,108.8426,32500.0
2014-11-07 15:20:00,124.5,124.51,124.44,124.45,26800.0,108.8426,108.8514,108.7902,108.7989,26800.0
2014-11-07 15:25:00,124.46,124.48,124.41,124.46,22900.0,108.8077,108.8252,108.764,108.8077,22900.0
2014-11-07 15:30:00,124.46,124.51,124.45,124.49,49000.0,108.8077,108.8514,108.7989,108.8339,49000.0
2014-11-07 15:35:00,124.49,124.52,124.45,124.47,44500.0,108.8339,108.8601,108.7989,108.8164,44500.0
2014-11-07 15:40:00,124.48,124.53,124.45,124.52,37200.0,108.8252,108.8689,108.7989,108.8601,37200.0
2014-11-07 15:45:00,124.52,124.58,124.5,124.54,43800.0,108.8601,108.9126,108.8426,108.8776,43800.0
2014-11-07 15:50:00,124.55,124.58,124.51,124.53,32500.0,108.8864,108.9126,108.8514,108.8689,32500.0
2014-11-07 15:55:00,124.54,124.58,124.44,124.45,203300.0,108.8776,108.9126,108.7902,108.7989,203300.0
2014-11-10 09:30:00,124.87,124.99,124.42,124.42,88500.0,109.1661,109.271,108.7727,108.7727,88500.0
2014-11-10 09:35:00,124.4,124.4,124.0,124.0,46900.0,108.7552,108.7552,108.4055,108.4055,46900.0
2014-11-10 09:40:00,124.03,124.05,123.8,123.84,50700.0,108.4317,108.4492,108.2307,108.2656,50700.0
2014-11-10 09:45:00,123.86,124.21,123.86,124.13,53500.0,108.2831,108.5891,108.2831,108.5192,53500.0
2014-11-10 09:50:00,124.13,124.28,124.1,124.15,32500.0,108.5192,108.6503,108.4929,108.5367,32500.0
2014-11-10 09:55:00,124.14,124.37,124.1,124.36,43500.0,108.5279,108.729,108.4929,108.7202,43500.0
2014-11-10 10:00:00,124.32,124.44,124.29,124.38,38800.0,108.6853,108.7902,108.659,108.7377,38800.0
2014-11-10 10:05:00,124.43,124.5,124.35,124.37,29500.0,108.7814,108.8426,108.7115,108.729,29500.0
2014-11-10 10:10:00,124.36,124.42,124.29,124.4,24600.0,108.7202,108.7727,108.659,108.7552,24600.0
2014-11-10 10:15:00,124.41,124.41,124.26,124.29,24900.0,108.764,108.764,108.6328,108.659,24900.0
2014-11-10 10:20:00,124.29,124.31,124.18,124.18,17000.0,108.659,108.6765,108.5629,108.5629,17000.0
2014-11-10 10:25:00,124.18,124.18,124.04,124.07,21600.0,108.5629,108.5629,108.4405,108.4667,21600.0
2014-11-10 10:30:00,124.06,124.26,124.05,124.25,42500.0,108.458,108.6328,108.4492,108.6241,42500.0
2014-11-10 10:35:00,124.25,124.3,124.11,124.11,28100.0,108.6241,108.6678,108.5017,108.5017,28100.0
2014-11-10 10:40:00,124.13,124.39,124.12,124.37,20100.0,108.5192,108.7465,108.5104,108.729,20100.0
2014-11-10 10:45:00,124.39,124.5,124.37,124.42,20500.0,108.7465,108.8426,108.729,108.7727,20500.0
2014-11-10 10:50:00,124.44,124.5,124.42,124.47,19600.0,108.7902,108.8426,108.7727,108.8164,19600.0
2014-11-10 10:55:00,124.48,124.5,124.43,124.47,39700.0,108.8252,108.8426,108.7814,108.8164,39700.0
2014-11-10 11:00:00,124.48,124.59,124.47,124.56,24400.0,108.8252,108.9213,108.8164,108.8951,24400.0
2014-11-10 11:05:00,124.56,124.69,124.56,124.68,24000.0,108.8951,109.0087,108.8951,109.0,24000.0
2014-11-10 11:10:00,124.68,124.77,124.66,124.7,35400.0,109.0,109.0787,108.9825,109.0175,35400.0
2014-11-10 11:15:00,124.7,124.79,124.7,124.72,17400.0,109.0175,109.0962,109.0175,109.035,17400.0
2014-11-10 11:20:00,124.72,124.78,124.72,124.75,26200.0,109.035,109.0874,109.035,109.0612,26200.0
2014-11-10 11:25:00,124.75,124.81,124.74,124.79,22500.0,109.0612,109.1137,109.0525,109.0962,22500.0
2014-11-10 11:30:00,124.82,124.87,124.76,124.76,22000.0,109.1224,109.1661,109.0699,109.0699,22000.0
2014-11-10 11:35:00,124.76,124.81,124.75,124.76,19200.0,109.0699,109.1137,109.0612,109.0699,19200.0
2014-11-10 11:40:00,124.75,124.81,124.75,124.79,15000.0,109.0612,109.1137,109.0612,109.0962,15000.0
2014-11-10 11:45:00,124.79,124.84,124.77,124.79,17400.0,109.0962,109.1399,109.0787,109.0962,17400.0
2014-11-10 11:50:00,124.8,124.8,124.71,124.72,12900.0,109.1049,109.1049,109.0262,109.035,12900.0
2014-11-10 11:55:00,124.72,124.75,124.7,124.73,17500.0,109.035,109.0612,109.0175,109.0437,17500.0
2014-11-10 12:00:00,124.73,124.76,124.73,124.74,14900.0,109.0437,109.0699,109.0437,109.0525,14900.0
2014-11-10 12:05:00,124.75,124.76,124.69,124.71,21400.0,109.0612,109.0699,109.0087,109.0262,21400.0
2014-11-10 12:10:00,124.71,124.75,124.67,124.73,12700.0,109.0262,109.0612,108.9913,109.0437,12700.0
2014-11-10 12:15:00,124.72,124.75,124.67,124.71,19600.0,109.035,109.0612,108.9913,109.0262,19600.0
2014-11-10 12:20:00,124.71,124.72,124.64,124.67,19200.0,109.0262,109.035,108.965,108.9913,19200.0
2014-11-10 12:25:00,124.69,124.73,124.66,124.71,20300.0,109.0087,109.0437,108.9825,109.0262,20300.0
2014-11-10 12:30:00,124.7,124.78,124.7,124.77,37600.0,109.0175,109.0874,109.0175,109.0787,37600.0
2014-11-10 12:35:00,124.76,124.78,124.64,124.66,19900.0,109.0699,109.0874,108.965,108.9825,19900.0
2014-11-10 12:40:00,124.66,124.71,124.63,124.66,17600.0,108.9825,109.0262,108.9563,108.9825,17600.0
2014-11-10 12:45:00,124.66,124.68,124.6,124.61,11900.0,108.9825,109.0,108.9301,108.9388,11900.0
2014-11-10 12:50:00,124.61,124.63,124.58,124.61,9300.0,108.9388,108.9563,108.9126,108.9388,9300.0
2014-11-10 12:55:00,124.61,124.7,124.6,124.68,15100.0,108.9388,109.0175,108.9301,109.0,15100.0
2014-11-10 13:00:00,124.7,124.74,124.68,124.71,13700.0,109.0175,109.0525,109.0,109.0262,13700.0
2014-11-10 13:05:00,124.71,124.74,124.65,124.72,15300.0,109.0262,109.0525,108.9738,109.035,15300.0
2014-11-10 13:10:00,124.72,124.76,124.69,124.69,11900.0,109.035,109.0699,109.0087,109.0087,11900.0
2014-11-10 13:15:00,124.69,124.8,124.69,124.8,14000.0,109.0087,109.1049,109.0087,109.1049,14000.0
2014-11-10 13:20:00,124.81,124.85,124.8,124.82,20900.0,109.1137,109.1486,109.1049,109.1224,20900.0
2014-11-10 13:25:00,124.8,124.81,124.77,124.78,10500.0,109.1049,109.1137,109.0787,109.0874,10500.0
2014-11-10 13:30:00,124.79,124.8,124.72,124.75,10800.0,109.0962,109.1049,109.035,109.0612,10800.0
2014-11-10 13:35:00,124.75,124.75,124.65,124.66,15000.0,109.0612,109.0612,108.9738,108.9825,15000.0
2014-11-10 13:40:00,124.65,124.67,124.62,124.66,12300.0,108.9738,108.9913,108.9475,108.9825,12300.0
2014-11-10 13:45:00,124.66,124.66,124.62,124.63,11300.0,108.9825,108.9825,108.9475,108.9563,11300.0
2014-11-10 13:50:00,124.64,124.65,124.63,124.63,10600.0,108.965,108.9738,108.9563,108.9563,10600.0
2014-11-10 13:55:00,124.64,124.64,124.59,124.59,26300.0,108.965,108.965,108.9213,108.9213,26300.0
2014-11-10 14:00:00,124.59,124.62,124.53,124.58,26200.0,108.9213,108.9475,108.8689,108.9126,26200.0
2014-11-10 14:05:00,124.57,124.66,124.55,124.66,11300.0,108.9038,108.9825,108.8864,108.9825,11300.0
2014-11-10 14:10:00,124.66,124.74,124.65,124.73,22500.0,108.9825,109.0525,108.9738,109.0437,22500.0
2014-11-10 14:15:00,124.74,124.82,124.73,124.81,27400.0,109.0525,109.1224,109.0437,109.1137,27400.0
2014-11-10 14:20:00,124.82,124.85,124.8,124.8,17200.0,109.1224,109.1486,109.1049,109.1049,17200.0
2014-11-10 14:25:00,124.82,124.82,124.78,124.8,23500.0,109.1224,109.1224,109.0874,109.1049,23500.0
2014-11-10 14:30:00,124.8,124.8,124.78,124.79,10300.0,109.1049,109.1049,109.0874,109.0962,10300.0
2014-11-10 14:35:00,124.78,124.78,124.71,124.72,13400.0,109.0874,109.0874,109.0262,109.035,13400.0
2014-11-10 14:40:00,124.74,124.77,124.71,124.73,16300.0,109.0525,109.0787,109.0262,109.0437,16300.0
2014-11-10 14:45:00,124.74,124.81,124.71,124.81,39400.0,109.0525,109.1137,109.0262,109.1137,39400.0
2014-11-10 14:50:00,124.81,124.83,124.79,124.81,34900.0,109.1137,109.1311,109.0962,109.1137,34900.0
2014-11-10 14:55:00,124.81,124.83,124.75,124.81,18700.0,109.1137,109.1311,109.0612,109.1137,18700.0
2014-11-10 15:00:00,124.84,124.87,124.8,124.87,26700.0,109.1399,109.1661,109.1049,109.1661,26700.0
2014-11-10 15:05:00,124.87,124.95,124.84,124.85,79500.0,109.1661,109.236,109.1399,109.1486,79500.0
2014-11-10 15:10:00,124.86,124.95,124.85,124.95,24700.0,109.1574,109.236,109.1486,109.236,24700.0
2014-11-10 15:15:00,124.97,124.98,124.9,124.94,84700.0,109.2535,109.2623,109.1923,109.2273,84700.0
2014-11-10 15:20:00,124.95,124.96,124.91,124.94,25500.0,109.236,109.2448,109.2011,109.2273,25500.0
2014-11-10 15:25:00,124.94,124.95,124.9,124.91,19600.0,109.2273,109.236,109.1923,109.2011,19600.0
2014-11-10 15:30:00,124.9,124.91,124.8,124.8,33200.0,109.1923,109.2011,109.1049,109.1049,33200.0
2014-11-10 15:35:00,124.8,124.8,124.76,124.8,31700.0,109.1049,109.1049,109.0699,109.1049,31700.0
2014-11-10 15:40:00,124.8,124.83,124.71,124.71,27500.0,109.1049,109.1311,109.0262,109.0262,27500.0
2014-11-10 15:45:00,124.7,124.72,124.66,124.67,43000.0,109.0175,109.035,108.9825,108.9913,43000.0
2014-11-10 15:50:00,124.68,124.69,124.52,124.53,77500.0,109.0,109.0087,108.8601,108.8689,77500.0
2014-11-10 15:55:00,124.52,124.66,124.52,124.66,94500.0,108.8601,108.9825,108.8601,108.9825,94500.0
2014-11-11 09:30:00,124.58,125.07,124.58,124.89,97900.0,108.9126,109.341,108.9126,109.1836,97900.0
2014-11-11 09:35:00,124.88,124.92,124.45,124.56,29300.0,109.1748,109.2098,108.7989,108.8951,29300.0
2014-11-11 09:40:00,124.59,124.71,124.53,124.54,49400.0,108.9213,109.0262,108.8689,108.8776,49400.0
2014-11-11 09:45:00,124.56,124.87,124.56,124.81,36400.0,108.8951,109.1661,108.8951,109.1137,36400.0
2014-11-11 09:50:00,124.82,124.82,124.51,124.56,51000.0,109.1224,109.1224,108.8514,108.8951,51000.0
2014-11-11 09:55:00,124.56,124.65,124.5,124.65,61700.0,108.8951,108.9738,108.8426,108.9738,61700.0
2014-11-11 10:00:00,124.69,125.14,124.69,125.14,43600.0,109.0087,109.4022,109.0087,109.4022,43600.0
2014-11-11 10:05:00,125.15,125.26,125.15,125.23,46300.0,109.4109,109.5071,109.4109,109.4808,46300.0
2014-11-11 10:10:00,125.21,125.26,125.11,125.25,28400.0,109.4633,109.5071,109.3759,109.4983,28400.0
2014-11-11 10:15:00,125.24,125.43,125.24,125.43,29400.0,109.4896,109.6557,109.4896,109.6557,29400.0
2014-11-11 10:20:00,125.41,125.5,125.41,125.49,41300.0,109.6382,109.7169,109.6382,109.7081,41300.0
2014-11-11 10:25:00,125.5,125.53,125.43,125.46,26000.0,109.7169,109.7431,109.6557,109.6819,26000.0
2014-11-11 10:30:00,125.45,125.52,125.4,125.51,22200.0,109.6732,109.7344,109.6295,109.7256,22200.0
2014-11-11 10:35:00,125.52,125.54,125.41,125.42,16500.0,109.7344,109.7518,109.6382,109.6469,16500.0
2014-11-11 10:40:00,125.42,125.6,125.42,125.57,24500.0,109.6469,109.8043,109.6469,109.7781,24500.0
2014-11-11 10:45:00,125.58,125.63,125.56,125.62,26600.0,109.7868,109.8305,109.7693,109.8218,26600.0
2014-11-11 10:50:00,125.62,125.73,125.62,125.68,39000.0,109.8218,109.918,109.8218,109.8742,39000.0
2014-11-11 10:55:00,125.68,125.72,125.61,125.62,25400.0,109.8742,109.9092,109.813,109.8218,25400.0
2014-11-11 11:00:00,125.61,125.63,125.53,125.63,19700.0,109.813,109.8305,109.7431,109.8305,19700.0
2014-11-11 11:05:00,125.62,125.67,125.61,125.66,24100.0,109.8218,109.8655,109.813,109.8568,24100.0
2014-11-11 11:10:00,125.66,125.68,125.62,125.64,24600.0,109.8568,109.8742,109.8218,109.8393,24600.0
2014-11-11 11:15:00,125.63,125.63,125.57,125.57,36700.0,109.8305,109.8305,109.7781,109.7781,36700.0
2014-11-11 11:20:00,125.58,125.62,125.57,125.57,20500.0,109.7868,109.8218,109.7781,109.7781,20500.0
2014-11-11 11:25:00,125.57,125.62,125.57,125.59,20300.0,109.7781,109.8218,109.7781,109.7956,20300.0
2014-11-11 11:30:00,125.58,125.6,125.57,125.59,14300.0,109.7868,109.8043,109.7781,109.7956,14300.0
2014-11-11 11:35:00,125.6,125.6,125.47,125.47,36500.0,109.8043,109.8043,109.6906,109.6906,36500.0
2014-11-11 11:40:00,125.48,125.56,125.47,125.55,29000.0,109.6994,109.7693,109.6906,109.7606,29000.0
2014-11-11 11:45:00,125.56,125.61,125.55,125.61,21500.0,109.7693,109.813,109.7606,109.813,21500.0
2014-11-11 11:50:00,125.62,125.68,125.57,125.57,28600.0,109.8218,109.8742,109.7781,109.7781,28600.0
2014-11-11 11:55:00,125.58,125.66,125.56,125.61,20900.0,109.7868,109.8568,109.7693,109.813,20900.0
2014-11-11 12:00:00,125.6,125.6,125.5,125.51,36100.0,109.8043,109.8043,109.7169,109.7256,36100.0
2014-11-11 12:05:00,125.51,125.53,125.5,125.5,33200.0,109.7256,109.7431,109.7169,109.7169,33200.0
2014-11-11 12:10:00,125.51,125.51,125.4,125.4,31700.0,109.7256,109.7256,109.6295,109.6295,31700.0
2014-11-11 12:15:00,125.4,125.4,125.2,125.2,57700.0,109.6295,109.6295,109.4546,109.4546,57700.0
2014-11-11 12:20:00,125.21,125.24,125.17,125.17,38100.0,109.4633,109.4896,109.4284,109.4284,38100.0
2014-11-11 12:25:00,125.17,125.17,125.0,125.06,52200.0,109.4284,109.4284,109.2798,109.3322,52200.0
2014-11-11 12:30:00,125.06,125.28,125.04,125.14,46200.0,109.3322,109.5245,109.3147,109.4022,46200.0
2014-11-11 12:35:00,125.14,125.22,125.07,125.19,15500.0,109.4022,109.4721,109.341,109.4459,15500.0
2014-11-11 12:40:00,125.19,125.22,125.14,125.2,25100.0,109.4459,109.4721,109.4022,109.4546,25100.0
2014-11-11 12:45:00,125.2,125.26,125.19,125.24,82400.0,109.4546,109.5071,109.4459,109.4896,82400.0
2014-11-11 12:50:00,125.25,125.3,125.24,125.27,10100.0,109.4983,109.542,109.4896,109.5158,10100.0
2014-11-11 12:55:00,125.28,125.32,125.26,125.3,10500.0,109.5245,109.5595,109.5071,109.542,10500.0
2014-11-11 13:00:00,125.31,125.32,125.28,125.3,9500.0,109.5508,109.5595,109.5245,109.542,9500.0
2014-11-11 13:05:00,125.27,125.32,125.27,125.3,10900.0,109.5158,109.5595,109.5158,109.542,10900.0
2014-11-11 13:10:00,125.31,125.33,125.26,125.27,19900.0,109.5508,109.5683,109.5071,109.5158,19900.0
2014-11-11 13:15:00,125.27,125.29,125.25,125.26,15000.0,109.5158,109.5333,109.4983,109.5071,15000.0
2014-11-11 13:20:00,125.26,125.3,125.24,125.25,11900.0,109.5071,109.542,109.4896,109.4983,11900.0
2014-11-11 13:25:00,125.25,125.31,125.24,125.31,17200.0,109.4983,109.5508,109.4896,109.5508,17200.0
2014-11-11 13:30:00,125.32,125.32,125.26,125.29,14900.0,109.5595,109.5595,109.5071,109.5333,14900.0
2014-11-11 13:35:00,125.28,125.32,125.28,125.3,11100.0,109.5245,109.5595,109.5245,109.542,11100.0
2014-11-11 13:40:00,125.31,125.38,125.3,125.38,16700.0,109.5508,109.612,109.542,109.612,16700.0
2014-11-11 13:45:00,125.37,125.37,125.29,125.31,30200.0,109.6032,109.6032,109.5333,109.5508,30200.0
2014-11-11 13:50:00,125.3,125.3,125.19,125.22,25800.0,109.542,109.542,109.4459,109.4721,25800.0
2014-11-11 13:55:00,125.21,125.21,125.09,125.17,85200.0,109.4633,109.4633,109.3584,109.4284,85200.0
2014-11-11 14:00:00,125.17,125.26,125.16,125.26,13900.0,109.4284,109.5071,109.4196,109.5071,13900.0
2014-11-11 14:05:00,125.24,125.37,125.24,125.36,23900.0,109.4896,109.6032,109.4896,109.5945,23900.0
2014-11-11 14:10:00,125.34,125.4,125.34,125.38,15500.0,109.577,109.6295,109.577,109.612,15500.0
2014-11-11 14:15:00,125.38,125.42,125.37,125.42,27000.0,109.612,109.6469,109.6032,109.6469,27000.0
2014-11-11 14:20:00,125.42,125.55,125.42,125.47,22500.0,109.6469,109.7606,109.6469,109.6906,22500.0
2014-11-11 14:25:00,125.47,125.51,125.44,125.5,19000.0,109.6906,109.7256,109.6644,109.7169,19000.0
2014-11-11 14:30:00,125.48,125.5,125.41,125.41,12000.0,109.6994,109.7169,109.6382,109.6382,12000.0
2014-11-11 14:35:00,125.41,125.42,125.36,125.38,26400.0,109.6382,109.6469,109.5945,109.612,26400.0
2014-11-11 14:40:00,125.38,125.43,125.37,125.41,52800.0,109.612,109.6557,109.6032,109.6382,52800.0
2014-11-11 14:45:00,125.42,125.42,125.38,125.38,9300.0,109.6469,109.6469,109.612,109.612,9300.0
2014-11-11 14:50:00,125.36,125.38,125.33,125.33,21900.0,109.5945,109.612,109.5683,109.5683,21900.0
2014-11-11 14:55:00,125.33,125.33,125.26,125.29,34500.0,109.5683,109.5683,109.5071,109.5333,34500.0
2014-11-11 15:00:00,125.29,125.3,125.25,125.29,14400.0,109.5333,109.542,109.4983,109.5333,14400.0
2014-11-11 15:05:00,125.3,125.37,125.29,125.36,21700.0,109.542,109.6032,109.5333,109.5945,21700.0
2014-11-11 15:10:00,125.36,125.39,125.34,125.34,21400.0,109.5945,109.6207,109.577,109.577,21400.0
2014-11-11 15:15:00,125.33,125.33,125.28,125.28,15800.0,109.5683,109.5683,109.5245,109.5245,15800.0
2014-11-11 15:20:00,125.28,125.3,125.25,125.25,35400.0,109.5245,109.542,109.4983,109.4983,35400.0
2014-11-11 15:25:00,125.26,125.29,125.25,125.25,19300.0,109.5071,109.5333,109.4983,109.4983,19300.0
2014-11-11 15:30:00,125.25,125.26,125.25,125.25,24500.0,109.4983,109.5071,109.4983,109.4983,24500.0
2014-11-11 15:35:00,125.26,125.38,125.25,125.35,47300.0,109.5071,109.612,109.4983,109.5857,47300.0
2014-11-11 15:40:00,125.36,125.49,125.35,125.4,55200.0,109.5945,109.7081,109.5857,109.6295,55200.0
2014-11-11 15:45:00,125.39,125.41,125.32,125.37,49400.0,109.6207,109.6382,109.5595,109.6032,49400.0
2014-11-11 15:50:00,125.37,125.4,125.3,125.31,34800.0,109.6032,109.6295,109.542,109.5508,34800.0
2014-11-11 15:55:00,125.31,125.37,125.26,125.34,111800.0,109.5508,109.6032,109.5071,109.577,111800.0
2014-11-12 09:30:00,124.51,125.1,124.47,125.04,88600.0,108.8514,109.3672,108.8164,109.3147,88600.0
2014-11-12 09:35:00,125.08,125.31,125.05,125.16,34200.0,109.3497,109.5508,109.3235,109.4196,34200.0
2014-11-12 09:40:00,125.18,125.18,125.09,125.14,18700.0,109.4371,109.4371,109.3584,109.4022,18700.0
2014-11-12 09:45:00,125.16,125.66,125.16,125.62,36400.0,109.4196,109.8568,109.4196,109.8218,36400.0
2014-11-12 09:50:00,125.62,125.67,125.54,125.64,28100.0,109.8218,109.8655,109.7518,109.8393,28100.0
2014-11-12 09:55:00,125.64,125.64,125.26,125.26,33100.0,109.8393,109.8393,109.5071,109.5071,33100.0
2014-11-12 10:00:00,125.27,125.41,125.25,125.32,37400.0,109.5158,109.6382,109.4983,109.5595,37400.0
2014-11-12 10:05:00,125.33,125.54,125.33,125.46,15500.0,109.5683,109.7518,109.5683,109.6819,15500.0
2014-11-12 10:10:00,125.45,125.6,125.45,125.54,40900.0,109.6732,109.8043,109.6732,109.7518,40900.0
2014-11-12 10:15:00,125.53,125.56,125.5,125.52,24300.0,109.7431,109.7693,109.7169,109.7344,24300.0
2014-11-12 10:20:00,125.53,125.77,125.51,125.76,73000.0,109.7431,109.9529,109.7256,109.9442,73000.0
2014-11-12 10:25:00,125.75,125.77,125.54,125.62,31200.0,109.9354,109.9529,109.7518,109.8218,31200.0
2014-11-12 10:30:00,125.6,125.66,125.58,125.65,36400.0,109.8043,109.8568,109.7868,109.848,36400.0
2014-11-12 10:35:00,125.65,125.66,125.48,125.56,25400.0,109.848,109.8568,109.6994,109.7693,25400.0
2014-11-12 10:40:00,125.57,125.58,125.45,125.47,17900.0,109.7781,109.7868,109.6732,109.6906,17900.0
2014-11-12 10:45:00,125.47,125.57,125.47,125.56,46400.0,109.6906,109.7781,109.6906,109.7693,46400.0
2014-11-12 10:50:00,125.55,125.56,125.31,125.32,48200.0,109.7606,109.7693,109.5508,109.5595,48200.0
2014-11-12 10:55:00,125.3,125.32,125.25,125.25,57500.0,109.542,109.5595,109.4983,109.4983,57500.0
2014-11-12 11:00:00,125.25,125.3,125.25,125.29,29800.0,109.4983,109.542,109.4983,109.5333,29800.0
2014-11-12 11:05:00,125.29,125.45,125.29,125.43,23600.0,109.5333,109.6732,109.5333,109.6557,23600.0
2014-11-12 11:10:00,125.44,125.49,125.4,125.45,13700.0,109.6644,109.7081,109.6295,109.6732,13700.0
2014-11-12 11:15:00,125.46,125.48,125.42,125.42,18600.0,109.6819,109.6994,109.6469,109.6469,18600.0
2014-11-12 11:20:00,125.42,125.55,125.42,125.52,28000.0,109.6469,109.7606,109.6469,109.7344,28000.0
2014-11-12 11:25:00,125.51,125.54,125.35,125.35,26400.0,109.7256,109.7518,109.5857,109.5857,26400.0
2014-11-12 11:30:00,125.36,125.45,125.35,125.44,29900.0,109.5945,109.6732,109.5857,109.6644,29900.0
2014-11-12 11:35:00,125.45,125.55,125.44,125.46,42000.0,109.6732,109.7606,109.6644,109.6819,42000.0
2014-11-12 11:40:00,125.46,125.56,125.46,125.56,19100.0,109.6819,109.7693,109.6819,109.7693,19100.0
2014-11-12 11:45:00,125.58,125.74,125.58,125.73,28400.0,109.7868,109.9267,109.7868,109.918,28400.0
2014-11-12 11:50:00,125.73,125.79,125.71,125.73,21100.0,109.918,109.9704,109.9005,109.918,21100.0
2014-11-12 11:55:00,125.72,125.8,125.7,125.78,20400.0,109.9092,109.9791,109.8917,109.9617,20400.0
2014-11-12 12:00:00,125.78,125.83,125.75,125.83,22200.0,109.9617,110.0054,109.9354,110.0054,22200.0
2014-11-12 12:05:00,125.81,125.9,125.79,125.9,30700.0,109.9879,110.0666,109.9704,110.0666,30700.0
2014-11-12 12:10:00,125.89,125.9,125.78,125.78,21200.0,110.0578,110.0666,109.9617,109.9617,21200.0
2014-11-12 12:15:00,125.79,125.83,125.75,125.83,14400.0,109.9704,110.0054,109.9354,110.0054,14400.0
2014-11-12 12:20:00,125.84,125.9,125.84,125.87,13900.0,110.0141,110.0666,110.0141,110.0403,13900.0
2014-11-12 12:25:00,125.87,125.97,125.87,125.92,50900.0,110.0403,110.1278,110.0403,110.0841,50900.0
2014-11-12 12:30:00,125.92,125.94,125.81,125.84,28700.0,110.0841,110.1015,109.9879,110.0141,28700.0
2014-11-12 12:35:00,125.84,125.89,125.78,125.84,40800.0,110.0141,110.0578,109.9617,110.0141,40800.0
2014-11-12 12:40:00,125.83,125.83,125.73,125.73,19000.0,110.0054,110.0054,109.918,109.918,19000.0
2014-11-12 12:45:00,125.74,125.85,125.72,125.85,27600.0,109.9267,110.0229,109.9092,110.0229,27600.0
2014-11-12 12:50:00,125.85,125.86,125.79,125.84,20200.0,110.0229,110.0316,109.9704,110.0141,20200.0
2014-11-12 12:55:00,125.82,125.92,125.82,125.9,14200.0,109.9966,110.0841,109.9966,110.0666,14200.0
2014-11-12 13:00:00,125.9,125.92,125.79,125.79,19700.0,110.0666,110.0841,109.9704,109.9704,19700.0
2014-11-12 13:05:00,125.79,125.8,125.74,125.8,19200.0,109.9704,109.9791,109.9267,109.9791,19200.0
2014-11-12 13:10:00,125.8,125.83,125.78,125.78,22600.0,109.9791,110.0054,109.9617,109.9617,22600.0
2014-11-12 13:15:00,125.79,125.8,125.75,125.78,22000.0,109.9704,109.9791,109.9354,109.9617,22000.0
2014-11-12 13:20:00,125.79,125.79,125.66,125.78,54000.0,109.9704,109.9704,109.8568,109.9617,54000.0
2014-11-12 13:25:00,125.78,125.87,125.74,125.86,35000.0,109.9617,110.0403,109.9267,110.0316,35000.0
2014-11-12 13:30:00,125.85,125.92,125.82,125.86,35700.0,110.0229,110.0841,109.9966,110.0316,35700.0
2014-11-12 13:35:00,125.86,125.94,125.81,125.93,42400.0,110.0316,110.1015,109.9879,110.0928,42400.0
2014-11-12 13:40:00,125.94,125.97,125.81,125.81,74700.0,110.1015,110.1278,109.9879,109.9879,74700.0
2014-11-12 13:45:00,125.81,125.89,125.8,125.88,56300.0,109.9879,110.0578,109.9791,110.0491,56300.0
2014-11-12 13:50:00,125.88,125.89,125.8,125.83,14500.0,110.0491,110.0578,109.9791,110.0054,14500.0
2014-11-12 13:55:00,125.82,125.83,125.78,125.79,17600.0,109.9966,110.0054,109.9617,109.9704,17600.0
2014-11-12 14:00:00,125.8,125.9,125.8,125.89,18900.0,109.9791,110.0666,109.9791,110.0578,18900.0
2014-11-12 14:05:00,125.89,125.96,125.86,125.95,25700.0,110.0578,110.119,110.0316,110.1103,25700.0
2014-11-12 14:10:00,125.95,126.02,125.93,126.02,41800.0,110.1103,110.1715,110.0928,110.1715,41800.0
2014-11-12 14:15:00,126.01,126.03,126.0,126.01,23400.0,110.1627,110.1802,110.154,110.1627,23400.0
2014-11-12 14:20:00,126.01,126.05,126.01,126.04,35100.0,110.1627,110.1977,110.1627,110.189,35100.0
2014-11-12 14:25:00,126.04,126.19,126.04,126.09,71000.0,110.189,110.3201,110.189,110.2327,71000.0
2014-11-12 14:30:00,126.08,126.13,126.03,126.11,32300.0,110.2239,110.2676,110.1802,110.2502,32300.0
2014-11-12 14:35:00,126.1,126.11,126.0,126.01,29900.0,110.2414,110.2502,110.154,110.1627,29900.0
2014-11-12 14:40:00,126.01,126.02,125.95,125.96,31300.0,110.1627,110.1715,110.1103,110.119,31300.0
2014-11-12 14:45:00,125.96,126.01,125.96,126.0,14600.0,110.119,110.1627,110.119,110.154,14600.0
2014-11-12 14:50:00,126.01,126.03,125.97,126.02,20000.0,110.1627,110.1802,110.1278,110.1715,20000.0
2014-11-12 14:55:00,126.01,126.04,125.99,126.0,11400.0,110.1627,110.189,110.1453,110.154,11400.0
2014-11-12 15:00:00,126.01,126.03,125.97,126.0,39900.0,110.1627,110.1802,110.1278,110.154,39900.0
2014-11-12 15:05:00,126.01,126.07,125.99,126.05,35000.0,110.1627,110.2152,110.1453,110.1977,35000.0
2014-11-12 15:10:00,126.04,126.05,125.99,126.0,14600.0,110.189,110.1977,110.1453,110.154,14600.0
2014-11-12 15:15:00,126.0,126.05,125.99,126.03,24400.0,110.154,110.1977,110.1453,110.1802,24400.0
2014-11-12 15:20:00,126.03,126.05,125.95,125.98,40700.0,110.1802,110.1977,110.1103,110.1365,40700.0
2014-11-12 15:25:00,125.98,126.04,125.96,126.04,23000.0,110.1365,110.189,110.119,110.189,23000.0
2014-11-12 15:30:00,126.04,126.1,126.02,126.09,34200.0,110.189,110.2414,110.1715,110.2327,34200.0
2014-11-12 15:35:00,126.09,126.1,126.03,126.08,53000.0,110.2327,110.2414,110.1802,110.2239,53000.0
2014-11-12 15:40:00,126.08,126.08,126.01,126.02,34900.0,110.2239,110.2239,110.1627,110.1715,34900.0
2014-11-12 15:45:00,126.02,126.07,125.92,125.95,58000.0,110.1715,110.2152,110.0841,110.1103,58000.0
2014-11-12 15:50:00,125.95,126.02,125.87,125.9,58400.0,110.1103,110.1715,110.0403,110.0666,58400.0
2014-11-12 15:55:00,125.92,125.99,125.87,125.88,97900.0,110.0841,110.1453,110.0403,110.0491,97900.0
2014-11-13 09:30:00,125.74,126.4,125.74,126.4,106800.0,109.9267,110.5037,109.9267,110.5037,106800.0
2014-11-13 09:35:00,126.32,126.9,126.31,126.86,56800.0,110.4338,110.9408,110.425,110.9058,56800.0
2014-11-13 09:40:00,126.89,127.17,126.89,127.1,88700.0,110.9321,111.1769,110.9321,111.1157,88700.0
2014-11-13 09:45:00,127.07,127.37,126.88,127.32,65300.0,111.0894,111.3517,110.9233,111.308,65300.0
2014-11-13 09:50:00,127.32,127.38,126.94,127.07,46000.0,111.308,111.3604,110.9758,111.0894,46000.0
2014-11-13 09:55:00,127.04,127.26,127.0,127.25,28300.0,111.0632,111.2555,111.0282,111.2468,28300.0
2014-11-13 10:00:00,127.26,127.3,127.01,127.01,44800.0,111.2555,111.2905,111.037,111.037,44800.0
2014-11-13 10:05:00,127.02,127.25,127.01,127.22,28300.0,111.0457,111.2468,111.037,111.2206,28300.0
2014-11-13 10:10:00,127.22,127.3,127.08,127.25,35000.0,111.2206,111.2905,111.0982,111.2468,35000.0
2014-11-13 10:15:00,127.25,127.38,127.21,127.33,62700.0,111.2468,111.3604,111.2118,111.3167,62700.0
2014-11-13 10:20:00,127.33,127.37,127.2,127.35,45300.0,111.3167,111.3517,111.2031,111.3342,45300.0
2014-11-13 10:25:00,127.36,127.62,127.33,127.62,85700.0,111.343,111.5703,111.3167,111.5703,85700.0
2014-11-13 10:30:00,127.62,127.97,127.62,127.97,166600.0,111.5703,111.8762,111.5703,111.8762,166600.0
2014-11-13 10:35:00,127.97,128.16,127.88,128.13,152200.0,111.8762,112.0423,111.7976,112.0161,152200.0
2014-11-13 10:40:00,128.13,128.36,128.07,128.25,107500.0,112.0161,112.2172,111.9637,112.121,107500.0
2014-11-13 10:45:00,128.25,128.25,128.1,128.15,61700.0,112.121,112.121,111.9899,112.0336,61700.0
2014-11-13 10:50:00,128.17,128.3,128.15,128.25,58300.0,112.0511,112.1647,112.0336,112.121,58300.0
2014-11-13 10:55:00,128.25,128.26,128.1,128.1,84200.0,112.121,112.1298,111.9899,111.9899,84200.0
2014-11-13 11:00:00,128.09,128.2,128.03,128.14,47400.0,111.9812,112.0773,111.9287,112.0249,47400.0
2014-11-13 11:05:00,128.13,128.23,128.11,128.15,79200.0,112.0161,112.1035,111.9986,112.0336,79200.0
2014-11-13 11:10:00,128.13,128.25,128.07,128.09,80100.0,112.0161,112.121,111.9637,111.9812,80100.0
2014-11-13 11:15:00,128.09,128.12,128.0,128.03,57300.0,111.9812,112.0074,111.9025,111.9287,57300.0
2014-11-13 11:20:00,128.03,128.06,128.01,128.05,28200.0,111.9287,111.9549,111.9112,111.9462,28200.0
2014-11-13 11:25:00,128.05,128.13,128.02,128.12,43600.0,111.9462,112.0161,111.92,112.0074,43600.0
2014-11-13 11:30:00,128.11,128.13,128.1,128.1,49800.0,111.9986,112.0161,111.9899,111.9899,49800.0
2014-11-13 11:35:00,128.1,128.12,128.06,128.09,59600.0,111.9899,112.0074,111.9549,111.9812,59600.0
2014-11-13 11:40:00,128.09,128.13,128.03,128.09,84600.0,111.9812,112.0161,111.9287,111.9812,84600.0
2014-11-13 11:45:00,128.09,128.27,128.09,128.27,46600.0,111.9812,112.1385,111.9812,112.1385,46600.0
2014-11-13 11:50:00,128.27,128.31,128.19,128.19,51300.0,112.1385,112.1735,112.0686,112.0686,51300.0
2014-11-13 11:55:00,128.2,128.24,128.09,128.09,42400.0,112.0773,112.1123,111.9812,111.9812,42400.0
2014-11-13 12:00:00,128.1,128.11,127.95,127.95,71000.0,111.9899,111.9986,111.8588,111.8588,71000.0
2014-11-13 12:05:00,127.96,128.07,127.93,128.06,31400.0,111.8675,111.9637,111.8413,111.9549,31400.0
2014-11-13 12:10:00,128.07,128.16,128.06,128.1,25200.0,111.9637,112.0423,111.9549,111.9899,25200.0
2014-11-13 12:15:00,128.1,128.25,128.08,128.2,58700.0,111.9899,112.121,111.9724,112.0773,58700.0
2014-11-13 12:20:00,128.2,128.27,128.2,128.26,20300.0,112.0773,112.1385,112.0773,112.1298,20300.0
2014-11-13 12:25:00,128.26,128.29,128.22,128.23,29400.0,112.1298,112.156,112.0948,112.1035,29400.0
2014-11-13 12:30:00,128.23,128.4,128.21,128.28,60800.0,112.1035,112.2522,112.0861,112.1473,60800.0
2014-11-13 12:35:00,128.29,128.29,128.19,128.21,22300.0,112.156,112.156,112.0686,112.0861,22300.0
2014-11-13 12:40:00,128.22,128.28,128.22,128.24,34700.0,112.0948,112.1473,112.0948,112.1123,34700.0
2014-11-13 12:45:00,128.23,128.27,128.2,128.26,31400.0,112.1035,112.1385,112.0773,112.1298,31400.0
2014-11-13 12:50:00,128.26,128.3,128.2,128.22,41700.0,112.1298,112.1647,112.0773,112.0948,41700.0
2014-11-13 12:55:00,128.23,128.3,128.2,128.22,80500.0,112.1035,112.1647,112.0773,112.0948,80500.0
2014-11-13 13:00:00,128.21,128.32,128.21,128.3,37700.0,112.0861,112.1822,112.0861,112.1647,37700.0
2014-11-13 13:05:00,128.29,128.29,128.09,128.17,35900.0,112.156,112.156,111.9812,112.0511,35900.0
2014-11-13 13:10:00,128.18,128.19,128.15,128.17,23000.0,112.0598,112.0686,112.0336,112.0511,23000.0
2014-11-13 13:15:00,128.16,128.28,128.16,128.27,22900.0,112.0423,112.1473,112.0423,112.1385,22900.0
2014-11-13 13:20:00,128.29,128.29,128.07,128.07,92300.0,112.156,112.156,111.9637,111.9637,92300.0
2014-11-13 13:25:00,128.08,128.1,127.98,128.09,71600.0,111.9724,111.9899,111.885,111.9812,71600.0
2014-11-13 13:30:00,128.11,128.14,128.06,128.06,71100.0,111.9986,112.0249,111.9549,111.9549,71100.0
2014-11-13 13:35:00,128.08,128.1,128.02,128.06,68900.0,111.9724,111.9899,111.92,111.9549,68900.0
2014-11-13 13:40:00,128.06,128.19,128.06,128.15,38800.0,111.9549,112.0686,111.9549,112.0336,38800.0
2014-11-13 13:45:00,128.15,128.28,128.13,128.28,60900.0,112.0336,112.1473,112.0161,112.1473,60900.0
2014-11-13 13:50:00,128.28,128.46,128.25,128.44,76000.0,112.1473,112.3046,112.121,112.2871,76000.0
2014-11-13 13:55:00,128.44,128.54,128.43,128.45,81000.0,112.2871,112.3746,112.2784,112.2959,81000.0
2014-11-13 14:00:00,128.45,128.68,128.42,128.61,72300.0,112.2959,112.497,112.2697,112.4358,72300.0
2014-11-13 14:05:00,128.61,128.63,128.5,128.51,66500.0,112.4358,112.4532,112.3396,112.3483,66500.0
2014-11-13 14:10:00,128.5,128.52,128.26,128.27,51000.0,112.3396,112.3571,112.1298,112.1385,51000.0
2014-11-13 14:15:00,128.26,128.38,128.25,128.34,64400.0,112.1298,112.2347,112.121,112.1997,64400.0
2014-11-13 14:20:00,128.35,128.47,128.35,128.4,47800.0,112.2085,112.3134,112.2085,112.2522,47800.0
2014-11-13 14:25:00,128.39,128.68,128.38,128.68,86100.0,112.2434,112.497,112.2347,112.497,86100.0
2014-11-13 14:30:00,128.68,128.76,128.63,128.74,94800.0,112.497,112.5669,112.4532,112.5494,94800.0
2014-11-13 14:35:00,128.74,128.74,128.65,128.72,32000.0,112.5494,112.5494,112.4707,112.5319,32000.0
2014-11-13 14:40:00,128.72,128.75,128.61,128.74,46600.0,112.5319,112.5582,112.4358,112.5494,46600.0
2014-11-13 14:45:00,128.73,128.9,128.73,128.88,93600.0,112.5407,112.6893,112.5407,112.6718,93600.0
2014-11-13 14:50:00,128.89,128.92,128.75,128.76,72200.0,112.6805,112.7068,112.5582,112.5669,72200.0
2014-11-13 14:55:00,128.75,128.79,128.68,128.71,35500.0,112.5582,112.5931,112.497,112.5232,35500.0
2014-11-13 15:00:00,128.71,128.84,128.68,128.77,53500.0,112.5232,112.6368,112.497,112.5756,53500.0
2014-11-13 15:05:00,128.77,128.88,128.77,128.86,47100.0,112.5756,112.6718,112.5756,112.6543,47100.0
2014-11-13 15:10:00,128.87,128.9,128.75,128.76,50700.0,112.6631,112.6893,112.5582,112.5669,50700.0
2014-11-13 15:15:00,128.75,128.91,128.75,128.89,40800.0,112.5582,112.698,112.5582,112.6805,40800.0
2014-11-13 15:20:00,128.9,128.91,128.82,128.9,82700.0,112.6893,112.698,112.6193,112.6893,82700.0
2014-11-13 15:25:00,128.9,128.96,128.84,128.84,80900.0,112.6893,112.7417,112.6368,112.6368,80900.0
2014-11-13 15:30:00,128.84,128.85,128.67,128.83,95900.0,112.6368,112.6456,112.4882,112.6281,95900.0
2014-11-13 15:35:00,128.84,128.84,128.71,128.71,135700.0,112.6368,112.6368,112.5232,112.5232,135700.0
2014-11-13 15:40:00,128.72,128.8,128.71,128.73,115100.0,112.5319,112.6019,112.5232,112.5407,115100.0
2014-11-13 15:45:00,128.74,128.79,128.7,128.71,106700.0,112.5494,112.5931,112.5144,112.5232,106700.0
2014-11-13 15:50:00,128.72,128.72,128.51,128.51,143700.0,112.5319,112.5319,112.3483,112.3483,143700.0
2014-11-13 15:55:00,128.52,128.57,128.38,128.5,176200.0,112.3571,112.4008,112.2347,112.3396,176200.0
2014-11-14 09:30:00,128.53,128.57,127.85,128.2,195200.0,112.3658,112.4008,111.7713,112.0773,195200.0
2014-11-14 09:35:00,128.21,128.37,128.03,128.33,68800.0,112.0861,112.2259,111.9287,112.191,68800.0
2014-11-14 09:40:00,128.36,128.5,128.3,128.45,87000.0,112.2172,112.3396,112.1647,112.2959,87000.0
2014-11-14 09:45:00,128.45,128.55,128.43,128.5,53700.0,112.2959,112.3833,112.2784,112.3396,53700.0
2014-11-14 09:50:00,128.5,128.51,128.43,128.51,52500.0,112.3396,112.3483,112.2784,112.3483,52500.0
2014-11-14 09:55:00,128.51,128.74,128.5,128.57,64300.0,112.3483,112.5494,112.3396,112.4008,64300.0
2014-11-14 10:00:00,128.56,128.78,128.56,128.74,85300.0,112.392,112.5844,112.392,112.5494,85300.0
2014-11-14 10:05:00,128.74,128.9,128.51,128.74,159600.0,112.5494,112.6893,112.3483,112.5494,159600.0
2014-11-14 10:10:00,128.74,128.98,128.74,128.95,95600.0,112.5494,112.7592,112.5494,112.733,95600.0
2014-11-14 10:15:00,128.95,128.96,128.69,128.7,87700.0,112.733,112.7417,112.5057,112.5144,87700.0
2014-11-14 10:20:00,128.72,128.78,128.59,128.78,82900.0,112.5319,112.5844,112.4183,112.5844,82900.0
2014-11-14 10:25:00,128.78,128.79,128.64,128.72,37700.0,112.5844,112.5931,112.462,112.5319,37700.0
2014-11-14 10:30:00,128.72,128.79,128.71,128.72,50300.0,112.5319,112.5931,112.5232,112.5319,50300.0
2014-11-14 10:35:00,128.72,128.73,128.55,128.65,60100.0,112.5319,112.5407,112.3833,112.4707,60100.0
2014-11-14 10:40:00,128.65,128.87,128.64,128.85,25400.0,112.4707,112.6631,112.462,112.6456,25400.0
2014-11-14 10:45:00,128.86,128.95,128.6,128.91,66800.0,112.6543,112.733,112.427,112.698,66800.0
2014-11-14 10:50:00,128.91,129.15,128.91,129.13,107600.0,112.698,112.9078,112.698,112.8904,107600.0
2014-11-14 10:55:00,129.13,129.25,129.06,129.19,99500.0,112.8904,112.9953,112.8292,112.9428,99500.0
2014-11-14 11:00:00,129.2,129.4,129.2,129.4,63100.0,112.9516,113.1264,112.9516,113.1264,63100.0
2014-11-14 11:05:00,129.4,129.64,129.39,129.62,114200.0,113.1264,113.3362,113.1177,113.3187,114200.0
2014-11-14 11:10:00,129.61,129.66,129.4,129.64,74700.0,113.31,113.3537,113.1264,113.3362,74700.0
2014-11-14 11:15:00,129.63,129.65,129.51,129.57,51100.0,113.3275,113.345,113.2226,113.275,51100.0
2014-11-14 11:20:00,129.58,129.66,129.57,129.66,45400.0,113.2838,113.3537,113.275,113.3537,45400.0
2014-11-14 11:25:00,129.65,129.66,129.43,129.5,41700.0,113.345,113.3537,113.1526,113.2138,41700.0
2014-11-14 11:30:00,129.5,129.65,129.5,129.63,51300.0,113.2138,113.345,113.2138,113.3275,51300.0
2014-11-14 11:35:00,129.62,129.78,129.6,129.68,136800.0,113.3187,113.4586,113.3013,113.3712,136800.0
2014-11-14 11:40:00,129.68,129.72,129.46,129.48,50600.0,113.3712,113.4062,113.1789,113.1963,50600.0
2014-11-14 11:45:00,129.48,129.55,129.47,129.55,43100.0,113.1963,113.2575,113.1876,113.2575,43100.0
2014-11-14 11:50:00,129.55,129.7,129.39,129.46,83900.0,113.2575,113.3887,113.1177,113.1789,83900.0
2014-11-14 11:55:00,129.45,129.51,129.4,129.49,50100.0,113.1701,113.2226,113.1264,113.2051,50100.0
2014-11-14 12:00:00,129.5,129.5,129.3,129.4,40800.0,113.2138,113.2138,113.039,113.1264,40800.0
2014-11-14 12:05:00,129.4,129.47,129.4,129.42,37800.0,113.1264,113.1876,113.1264,113.1439,37800.0
2014-11-14 12:10:00,129.42,129.43,129.36,129.37,34600.0,113.1439,113.1526,113.0914,113.1002,34600.0
2014-11-14 12:15:00,129.36,129.36,129.15,129.23,30400.0,113.0914,113.0914,112.9078,112.9778,30400.0
2014-11-14 12:20:00,129.23,129.29,129.22,129.29,29600.0,112.9778,113.0302,112.969,113.0302,29600.0
2014-11-14 12:25:00,129.3,129.31,129.25,129.31,30700.0,113.039,113.0477,112.9953,113.0477,30700.0
2014-11-14 12:30:00,129.32,129.46,129.32,129.44,42300.0,113.0565,113.1789,113.0565,113.1614,42300.0
2014-11-14 12:35:00,129.44,129.54,129.44,129.53,40500.0,113.1614,113.2488,113.1614,113.2401,40500.0
2014-11-14 12:40:00,129.53,129.6,129.48,129.58,42400.0,113.2401,113.3013,113.1963,113.2838,42400.0
2014-11-14 12:45:00,129.58,129.59,129.47,129.51,36000.0,113.2838,113.2925,113.1876,113.2226,36000.0
2014-11-14 12:50:00,129.5,129.52,129.35,129.44,61600.0,113.2138,113.2313,113.0827,113.1614,61600.0
2014-11-14 12:55:00,129.44,129.45,129.38,129.38,31100.0,113.1614,113.1701,113.1089,113.1089,31100.0
2014-11-14 13:00:00,129.38,129.38,129.08,129.13,63500.0,113.1089,113.1089,112.8466,112.8904,63500.0
2014-11-14 13:05:00,129.12,129.14,128.97,129.04,50600.0,112.8816,112.8991,112.7505,112.8117,50600.0
2014-11-14 13:10:00,129.03,129.04,128.99,129.04,30100.0,112.8029,112.8117,112.768,112.8117,30100.0
2014-11-14 13:15:00,129.03,129.18,129.03,129.17,47700.0,112.8029,112.9341,112.8029,112.9253,47700.0
2014-11-14 13:20:00,129.18,129.21,129.13,129.18,56900.0,112.9341,112.9603,112.8904,112.9341,56900.0
2014-11-14 13:25:00,129.19,129.19,129.14,129.15,31400.0,112.9428,112.9428,112.8991,112.9078,31400.0
2014-11-14 13:30:00,129.15,129.2,129.14,129.15,47800.0,112.9078,112.9516,112.8991,112.9078,47800.0
2014-11-14 13:35:00,129.16,129.16,129.04,129.06,55500.0,112.9166,112.9166,112.8117,112.8292,55500.0
2014-11-14 13:40:00,129.06,129.1,129.01,129.02,36600.0,112.8292,112.8641,112.7855,112.7942,36600.0
2014-11-14 13:45:00,129.03,129.09,129.01,129.09,63000.0,112.8029,112.8554,112.7855,112.8554,63000.0
2014-11-14 13:50:00,129.09,129.11,129.05,129.08,68400.0,112.8554,112.8729,112.8204,112.8466,68400.0
2014-11-14 13:55:00,129.09,129.13,129.05,129.06,91700.0,112.8554,112.8904,112.8204,112.8292,91700.0
2014-11-14 14:00:00,129.05,129.12,129.02,129.06,45300.0,112.8204,112.8816,112.7942,112.8292,45300.0
2014-11-14 14:05:00,129.06,129.08,128.98,129.0,39600.0,112.8292,112.8466,112.7592,112.7767,39600.0
2014-11-14 14:10:00,129.01,129.01,128.83,128.84,30900.0,112.7855,112.7855,112.6281,112.6368,30900.0
2014-11-14 14:15:00,128.83,128.84,128.79,128.81,55000.0,112.6281,112.6368,112.5931,112.6106,55000.0
2014-11-14 14:20:00,128.82,128.84,128.77,128.8,45400.0,112.6193,112.6368,112.5756,112.6019,45400.0
2014-11-14 14:25:00,128.8,128.82,128.79,128.8,27500.0,112.6019,112.6193,112.5931,112.6019,27500.0
2014-11-14 14:30:00,128.81,128.84,128.8,128.81,27500.0,112.6106,112.6368,112.6019,112.6106,27500.0
2014-11-14 14:35:00,128.81,128.83,128.79,128.83,55400.0,112.6106,112.6281,112.5931,112.6281,55400.0
2014-11-14 14:40:00,128.82,128.89,128.82,128.86,52500.0,112.6193,112.6805,112.6193,112.6543,52500.0
2014-11-14 14:45:00,128.86,128.87,128.82,128.84,41900.0,112.6543,112.6631,112.6193,112.6368,41900.0
2014-11-14 14:50:00,128.84,128.87,128.81,128.83,26900.0,112.6368,112.6631,112.6106,112.6281,26900.0
2014-11-14 14:55:00,128.84,128.84,128.78,128.78,31300.0,112.6368,112.6368,112.5844,112.5844,31300.0
2014-11-14 15:00:00,128.78,128.86,128.78,128.83,49900.0,112.5844,112.6543,112.5844,112.6281,49900.0
2014-11-14 15:05:00,128.83,128.87,128.81,128.86,32000.0,112.6281,112.6631,112.6106,112.6543,32000.0
2014-11-14 15:10:00,128.85,128.94,128.85,128.94,41300.0,112.6456,112.7243,112.6456,112.7243,41300.0
2014-11-14 15:15:00,128.94,129.04,128.93,129.0,83600.0,112.7243,112.8117,112.7155,112.7767,83600.0
2014-11-14 15:20:00,129.0,129.01,128.92,128.93,49300.0,112.7767,112.7855,112.7068,112.7155,49300.0
2014-11-14 15:25:00,128.93,128.96,128.8,128.83,127800.0,112.7155,112.7417,112.6019,112.6281,127800.0
2014-11-14 15:30:00,128.82,129.0,128.81,128.91,68500.0,112.6193,112.7767,112.6106,112.698,68500.0
2014-11-14 15:35:00,128.91,129.0,128.88,128.98,75100.0,112.698,112.7767,112.6718,112.7592,75100.0
2014-11-14 15:40:00,128.99,129.02,128.96,129.0,52300.0,112.768,112.7942,112.7417,112.7767,52300.0
2014-11-14 15:45:00,129.0,129.0,128.81,128.85,104800.0,112.7767,112.7767,112.6106,112.6456,104800.0
2014-11-14 15:50:00,128.86,128.86,128.81,128.81,74000.0,112.6543,112.6543,112.6106,112.6106,74000.0
2014-11-14 15:55:00,128.81,128.94,128.77,128.89,184500.0,112.6106,112.7243,112.5756,112.6805,184500.0
2014-11-17 09:30:00,128.7,128.84,128.25,128.41,109000.0,112.5144,112.6368,112.121,112.2609,109000.0
2014-11-17 09:35:00,128.5,128.54,128.19,128.21,52100.0,112.3396,112.3746,112.0686,112.0861,52100.0
2014-11-17 09:40:00,128.22,128.22,127.56,127.68,102500.0,112.0948,112.0948,111.5178,111.6227,102500.0
2014-11-17 09:45:00,127.7,128.07,127.55,128.04,77900.0,111.6402,111.9637,111.5091,111.9374,77900.0
2014-11-17 09:50:00,128.04,128.22,128.01,128.01,33100.0,111.9374,112.0948,111.9112,111.9112,33100.0
2014-11-17 09:55:00,128.05,128.22,127.89,128.18,71900.0,111.9462,112.0948,111.8063,112.0598,71900.0
2014-11-17 10:00:00,128.19,128.39,128.17,128.31,45000.0,112.0686,112.2434,112.0511,112.1735,45000.0
2014-11-17 10:05:00,128.29,128.47,128.29,128.33,73300.0,112.156,112.3134,112.156,112.191,73300.0
2014-11-17 10:10:00,128.33,128.55,128.3,128.54,53000.0,112.191,112.3833,112.1647,112.3746,53000.0
2014-11-17 10:15:00,128.55,128.7,128.53,128.7,45700.0,112.3833,112.5144,112.3658,112.5144,45700.0
2014-11-17 10:20:00,128.7,128.77,128.62,128.71,36100.0,112.5144,112.5756,112.4445,112.5232,36100.0
2014-11-17 10:25:00,128.71,128.84,128.66,128.67,46100.0,112.5232,112.6368,112.4795,112.4882,46100.0
2014-11-17 10:30:00,128.67,128.69,128.39,128.4,51500.0,112.4882,112.5057,112.2434,112.2522,51500.0
2014-11-17 10:35:00,128.41,128.44,128.34,128.37,57100.0,112.2609,112.2871,112.1997,112.2259,57100.0
2014-11-17 10:40:00,128.38,128.47,128.31,128.47,92100.0,112.2347,112.3134,112.1735,112.3134,92100.0
2014-11-17 10:45:00,128.46,128.53,128.33,128.51,67700.0,112.3046,112.3658,112.191,112.3483,67700.0
2014-11-17 10:50:00,128.52,128.54,128.41,128.53,113400.0,112.3571,112.3746,112.2609,112.3658,113400.0
2014-11-17 10:55:00,128.53,128.56,128.37,128.51,62700.0,112.3658,112.392,112.2259,112.3483,62700.0
2014-11-17 11:00:00,128.51,128.58,128.44,128.46,57500.0,112.3483,112.4095,112.2871,112.3046,57500.0
2014-11-17 11:05:00,128.45,128.51,128.41,128.44,31800.0,112.2959,112.3483,112.2609,112.2871,31800.0
2014-11-17 11:10:00,128.44,128.5,128.32,128.45,29600.0,112.2871,112.3396,112.1822,112.2959,29600.0
2014-11-17 11:15:00,128.44,128.48,128.44,128.48,35100.0,112.2871,112.3221,112.2871,112.3221,35100.0
2014-11-17 11:20:00,128.49,128.5,128.46,128.49,24600.0,112.3308,112.3396,112.3046,112.3308,24600.0
2014-11-17 11:25:00,128.48,128.5,128.39,128.41,25700.0,112.3221,112.3396,112.2434,112.2609,25700.0
2014-11-17 11:30:00,128.38,128.38,128.28,128.32,27300.0,112.2347,112.2347,112.1473,112.1822,27300.0
2014-11-17 11:35:00,128.32,128.42,128.32,128.42,28500.0,112.1822,112.2697,112.1822,112.2697,28500.0
2014-11-17 11:40:00,128.42,128.47,128.4,128.45,25400.0,112.2697,112.3134,112.2522,112.2959,25400.0
2014-11-17 11:45:00,128.44,128.45,128.39,128.44,21200.0,112.2871,112.2959,112.2434,112.2871,21200.0
2014-11-17 11:50:00,128.44,128.52,128.42,128.52,32400.0,112.2871,112.3571,112.2697,112.3571,32400.0
2014-11-17 11:55:00,128.5,128.52,128.42,128.44,20800.0,112.3396,112.3571,112.2697,112.2871,20800.0
2014-11-17 12:00:00,128.44,128.48,128.4,128.4,24100.0,112.2871,112.3221,112.2522,112.2522,24100.0
2014-11-17 12:05:00,128.43,128.45,128.35,128.42,18100.0,112.2784,112.2959,112.2085,112.2697,18100.0
2014-11-17 12:10:00,128.43,128.59,128.43,128.59,18700.0,112.2784,112.4183,112.2784,112.4183,18700.0
2014-11-17 12:15:00,128.58,128.58,128.5,128.53,46100.0,112.4095,112.4095,112.3396,112.3658,46100.0
2014-11-17 12:20:00,128.53,128.58,128.52,128.55,21100.0,112.3658,112.4095,112.3571,112.3833,21100.0
2014-11-17 12:25:00,128.53,128.66,128.53,128.63,17900.0,112.3658,112.4795,112.3658,112.4532,17900.0
2014-11-17 12:30:00,128.62,128.65,128.58,128.6,73200.0,112.4445,112.4707,112.4095,112.427,73200.0
2014-11-17 12:35:00,128.59,128.61,128.53,128.54,16000.0,112.4183,112.4358,112.3658,112.3746,16000.0
2014-11-17 12:40:00,128.54,128.73,128.54,128.72,38000.0,112.3746,112.5407,112.3746,112.5319,38000.0
2014-11-17 12:45:00,128.71,128.74,128.67,128.7,18700.0,112.5232,112.5494,112.4882,112.5144,18700.0
2014-11-17 12:50:00,128.7,128.77,128.67,128.77,15600.0,112.5144,112.5756,112.4882,112.5756,15600.0
2014-11-17 12:55:00,128.76,128.8,128.72,128.75,32600.0,112.5669,112.6019,112.5319,112.5582,32600.0
2014-11-17 13:00:00,128.74,128.89,128.74,128.87,34700.0,112.5494,112.6805,112.5494,112.6631,34700.0
2014-11-17 13:05:00,128.86,128.99,128.84,128.98,30900.0,112.6543,112.768,112.6368,112.7592,30900.0
2014-11-17 13:10:00,128.97,129.1,128.96,129.05,38200.0,112.7505,112.8641,112.7417,112.8204,38200.0
2014-11-17 13:15:00,129.04,129.1,128.99,129.06,27900.0,112.8117,112.8641,112.768,112.8292,27900.0
2014-11-17 13:20:00,129.06,129.17,129.03,129.16,42200.0,112.8292,112.9253,112.8029,112.9166,42200.0
2014-11-17 13:25:00,129.16,129.16,129.09,129.11,32200.0,112.9166,112.9166,112.8554,112.8729,32200.0
2014-11-17 13:30:00,129.12,129.12,129.04,129.07,21200.0,112.8816,112.8816,112.8117,112.8379,21200.0
2014-11-17 13:35:00,129.07,129.07,129.0,129.03,32300.0,112.8379,112.8379,112.7767,112.8029,32300.0
2014-11-17 13:40:00,129.02,129.08,129.01,129.03,25900.0,112.7942,112.8466,112.7855,112.8029,25900.0
2014-11-17 13:45:00,129.03,129.04,128.99,129.01,39200.0,112.8029,112.8117,112.768,112.7855,39200.0
2014-11-17 13:50:00,129.0,129.02,128.98,128.98,19900.0,112.7767,112.7942,112.7592,112.7592,19900.0
2014-11-17 13:55:00,128.99,128.99,128.95,128.95,27100.0,112.768,112.768,112.733,112.733,27100.0
2014-11-17 14:00:00,128.95,128.95,128.83,128.83,38700.0,112.733,112.733,112.6281,112.6281,38700.0
2014-11-17 14:05:00,128.83,128.84,128.63,128.63,29000.0,112.6281,112.6368,112.4532,112.4532,29000.0
2014-11-17 14:10:00,128.63,128.68,128.58,128.65,25000.0,112.4532,112.497,112.4095,112.4707,25000.0
2014-11-17 14:15:00,128.65,128.66,128.54,128.58,24800.0,112.4707,112.4795,112.3746,112.4095,24800.0
2014-11-17 14:20:00,128.58,128.62,128.5,128.54,22800.0,112.4095,112.4445,112.3396,112.3746,22800.0
2014-11-17 14:25:00,128.52,128.58,128.49,128.49,25800.0,112.3571,112.4095,112.3308,112.3308,25800.0
2014-11-17 14:30:00,128.49,128.59,128.48,128.56,27000.0,112.3308,112.4183,112.3221,112.392,27000.0
2014-11-17 14:35:00,128.57,128.66,128.55,128.66,18700.0,112.4008,112.4795,112.3833,112.4795,18700.0
2014-11-17 14:40:00,128.66,128.69,128.55,128.57,27900.0,112.4795,112.5057,112.3833,112.4008,27900.0
2014-11-17 14:45:00,128.58,128.64,128.52,128.63,19200.0,112.4095,112.462,112.3571,112.4532,19200.0
2014-11-17 14:50:00,128.62,128.63,128.54,128.56,17900.0,112.4445,112.4532,112.3746,112.392,17900.0
2014-11-17 14:55:00,128.55,128.58,128.5,128.53,16700.0,112.3833,112.4095,112.3396,112.3658,16700.0
2014-11-17 15:00:00,128.52,128.55,128.49,128.52,24300.0,112.3571,112.3833,112.3308,112.3571,24300.0
2014-11-17 15:05:00,128.52,128.6,128.48,128.6,56800.0,112.3571,112.427,112.3221,112.427,56800.0
2014-11-17 15:10:00,128.61,128.62,128.53,128.56,20900.0,112.4358,112.4445,112.3658,112.392,20900.0
2014-11-17 15:15:00,128.55,128.56,128.5,128.55,27100.0,112.3833,112.392,112.3396,112.3833,27100.0
2014-11-17 15:20:00,128.55,128.56,128.49,128.53,25600.0,112.3833,112.392,112.3308,112.3658,25600.0
2014-11-17 15:25:00,128.53,128.53,128.47,128.49,34800.0,112.3658,112.3658,112.3134,112.3308,34800.0
2014-11-17 15:30:00,128.5,128.56,128.48,128.53,32200.0,112.3396,112.392,112.3221,112.3658,32200.0
2014-11-17 15:35:00,128.52,128.56,128.5,128.53,60800.0,112.3571,112.392,112.3396,112.3658,60800.0
2014-11-17 15:40:00,128.53,128.55,128.5,128.51,30800.0,112.3658,112.3833,112.3396,112.3483,30800.0
2014-11-17 15:45:00,128.5,128.54,128.48,128.52,53300.0,112.3396,112.3746,112.3221,112.3571,53300.0
2014-11-17 15:50:00,128.52,128.54,128.45,128.46,48100.0,112.3571,112.3746,112.2959,112.3046,48100.0
2014-11-17 15:55:00,128.45,128.51,128.42,128.43,98200.0,112.2959,112.3483,112.2697,112.2784,98200.0
2014-11-18 09:30:00,128.55,128.8,128.04,128.47,101000.0,112.3833,112.6019,111.9374,112.3134,101000.0
2014-11-18 09:35:00,128.45,128.59,128.4,128.52,25200.0,112.2959,112.4183,112.2522,112.3571,25200.0
2014-11-18 09:40:00,128.54,128.99,128.51,128.86,42400.0,112.3746,112.768,112.3483,112.6543,42400.0
2014-11-18 09:45:00,128.84,128.99,128.77,128.99,47000.0,112.6368,112.768,112.5756,112.768,47000.0
2014-11-18 09:50:00,128.98,129.27,128.95,129.22,79800.0,112.7592,113.0128,112.733,112.969,79800.0
2014-11-18 09:55:00,129.24,129.39,129.23,129.31,57300.0,112.9865,113.1177,112.9778,113.0477,57300.0
2014-11-18 10:00:00,129.32,129.63,129.32,129.6,125400.0,113.0565,113.3275,113.0565,113.3013,125400.0
2014-11-18 10:05:00,129.6,129.71,129.6,129.69,69800.0,113.3013,113.3974,113.3013,113.3799,69800.0
2014-11-18 10:10:00,129.69,129.77,129.69,129.75,70500.0,113.3799,113.4499,113.3799,113.4324,70500.0
2014-11-18 10:15:00,129.74,129.79,129.6,129.64,75600.0,113.4236,113.4674,113.3013,113.3362,75600.0
2014-11-18 10:20:00,129.64,129.64,129.36,129.46,42300.0,113.3362,113.3362,113.0914,113.1789,42300.0
2014-11-18 10:25:00,129.45,129.53,129.39,129.39,36200.0,113.1701,113.2401,113.1177,113.1177,36200.0
2014-11-18 10:30:00,129.37,129.53,129.37,129.48,44300.0,113.1002,113.2401,113.1002,113.1963,44300.0
2014-11-18 10:35:00,129.48,129.53,129.42,129.5,38400.0,113.1963,113.2401,113.1439,113.2138,38400.0
2014-11-18 10:40:00,129.51,129.69,129.48,129.48,39900.0,113.2226,113.3799,113.1963,113.1963,39900.0
2014-11-18 10:45:00,129.49,129.79,129.48,129.75,44800.0,113.2051,113.4674,113.1963,113.4324,44800.0
2014-11-18 10:50:00,129.75,129.81,129.68,129.81,51400.0,113.4324,113.4848,113.3712,113.4848,51400.0
2014-11-18 10:55:00,129.8,129.9,129.8,129.87,50000.0,113.4761,113.5635,113.4761,113.5373,50000.0
2014-11-18 11:00:00,129.87,129.9,129.75,129.78,33300.0,113.5373,113.5635,113.4324,113.4586,33300.0
2014-11-18 11:05:00,129.78,129.94,129.73,129.88,70600.0,113.4586,113.5985,113.4149,113.546,70600.0
2014-11-18 11:10:00,129.9,129.94,129.78,129.84,56100.0,113.5635,113.5985,113.4586,113.5111,56100.0
2014-11-18 11:15:00,129.84,130.0,129.84,130.0,146300.0,113.5111,113.6509,113.5111,113.6509,146300.0
2014-11-18 11:20:00,129.99,130.13,129.98,130.06,233100.0,113.6422,113.7646,113.6335,113.7034,233100.0
2014-11-18 11:25:00,130.07,130.14,130.0,130.05,42300.0,113.7121,113.7733,113.6509,113.6947,42300.0
2014-11-18 11:30:00,130.05,130.43,130.04,130.33,102500.0,113.6947,114.0269,113.6859,113.9394,102500.0
2014-11-18 11:35:00,130.36,130.56,130.33,130.35,83200.0,113.9657,114.1405,113.9394,113.9569,83200.0
2014-11-18 11:40:00,130.33,130.43,130.3,130.4,42700.0,113.9394,114.0269,113.9132,114.0006,42700.0
2014-11-18 11:45:00,130.41,130.42,130.24,130.27,28900.0,114.0094,114.0181,113.8608,113.887,28900.0
2014-11-18 11:50:00,130.28,130.44,130.23,130.41,34400.0,113.8957,114.0356,113.852,114.0094,34400.0
2014-11-18 11:55:00,130.41,130.44,130.28,130.41,38300.0,114.0094,114.0356,113.8957,114.0094,38300.0
2014-11-18 12:00:00,130.41,130.45,130.31,130.31,30400.0,114.0094,114.0444,113.922,113.922,30400.0
2014-11-18 12:05:00,130.31,130.32,130.25,130.31,28000.0,113.922,113.9307,113.8695,113.922,28000.0
2014-11-18 12:10:00,130.31,130.39,130.28,130.29,23100.0,113.922,113.9919,113.8957,113.9045,23100.0
2014-11-18 12:15:00,130.27,130.38,130.27,130.34,26900.0,113.887,113.9832,113.887,113.9482,26900.0
2014-11-18 12:20:00,130.34,130.35,130.25,130.27,20700.0,113.9482,113.9569,113.8695,113.887,20700.0
2014-11-18 12:25:00,130.27,130.33,130.26,130.28,21900.0,113.887,113.9394,113.8782,113.8957,21900.0
2014-11-18 12:30:00,130.29,130.29,130.21,130.22,17900.0,113.9045,113.9045,113.8345,113.8433,17900.0
2014-11-18 12:35:00,130.22,130.26,130.19,130.2,25500.0,113.8433,113.8782,113.8171,113.8258,25500.0
2014-11-18 12:40:00,130.2,130.32,130.15,130.32,22300.0,113.8258,113.9307,113.7821,113.9307,22300.0
2014-11-18 12:45:00,130.34,130.35,130.23,130.33,32400.0,113.9482,113.9569,113.852,113.9394,32400.0
2014-11-18 12:50:00,130.34,130.44,130.32,130.37,25000.0,113.9482,114.0356,113.9307,113.9744,25000.0
2014-11-18 12:55:00,130.37,130.44,130.32,130.44,31300.0,113.9744,114.0356,113.9307,114.0356,31300.0
2014-11-18 13:00:00,130.44,130.45,130.35,130.35,59700.0,114.0356,114.0444,113.9569,113.9569,59700.0
2014-11-18 13:05:00,130.36,130.4,130.29,130.3,31600.0,113.9657,114.0006,113.9045,113.9132,31600.0
2014-11-18 13:10:00,130.31,130.4,130.29,130.33,28500.0,113.922,114.0006,113.9045,113.9394,28500.0
2014-11-18 13:15:00,130.33,130.42,130.28,130.41,33100.0,113.9394,114.0181,113.8957,114.0094,33100.0
2014-11-18 13:20:00,130.42,130.45,130.4,130.45,26300.0,114.0181,114.0444,114.0006,114.0444,26300.0
2014-11-18 13:25:00,130.44,130.5,130.42,130.49,47200.0,114.0356,114.0881,114.0181,114.0793,47200.0
2014-11-18 13:30:00,130.49,130.79,130.48,130.79,99200.0,114.0793,114.3416,114.0706,114.3416,99200.0
2014-11-18 13:35:00,130.78,130.9,130.73,130.75,94200.0,114.3329,114.4378,114.2891,114.3066,94200.0
2014-11-18 13:40:00,130.75,130.89,130.7,130.74,47800.0,114.3066,114.429,114.2629,114.2979,47800.0
2014-11-18 13:45:00,130.75,130.81,130.66,130.75,65700.0,114.3066,114.3591,114.2279,114.3066,65700.0
2014-11-18 13:50:00,130.75,130.85,130.69,130.72,47500.0,114.3066,114.3941,114.2542,114.2804,47500.0
2014-11-18 13:55:00,130.72,130.73,130.66,130.71,35700.0,114.2804,114.2891,114.2279,114.2717,35700.0
2014-11-18 14:00:00,130.72,131.07,130.71,131.05,112800.0,114.2804,114.5864,114.2717,114.5689,112800.0
2014-11-18 14:05:00,131.06,131.33,131.06,131.14,163100.0,114.5776,114.8137,114.5776,114.6476,163100.0
2014-11-18 14:10:00,131.18,131.2,131.05,131.11,76300.0,114.6825,114.7,114.5689,114.6214,76300.0
2014-11-18 14:15:00,131.11,131.11,130.96,131.0,48200.0,114.6214,114.6214,114.4902,114.5252,48200.0
2014-11-18 14:20:00,130.97,130.98,130.87,130.93,49000.0,114.499,114.5077,114.4115,114.464,49000.0
2014-11-18 14:25:00,130.92,130.93,130.84,130.88,37400.0,114.4552,114.464,114.3853,114.4203,37400.0
2014-11-18 14:30:00,130.87,130.88,130.81,130.85,87700.0,114.4115,114.4203,114.3591,114.3941,87700.0
2014-11-18 14:35:00,130.85,131.06,130.85,131.06,52400.0,114.3941,114.5776,114.3941,114.5776,52400.0
2014-11-18 14:40:00,131.06,131.08,130.95,131.03,68000.0,114.5776,114.5951,114.4815,114.5514,68000.0
2014-11-18 14:45:00,131.05,131.06,130.99,131.02,44500.0,114.5689,114.5776,114.5164,114.5427,44500.0
2014-11-18 14:50:00,131.02,131.02,130.9,131.01,46200.0,114.5427,114.5427,114.4378,114.5339,46200.0
2014-11-18 14:55:00,131.01,131.02,130.84,130.87,36100.0,114.5339,114.5427,114.3853,114.4115,36100.0
2014-11-18 15:00:00,130.87,130.95,130.87,130.93,39800.0,114.4115,114.4815,114.4115,114.464,39800.0
2014-11-18 15:05:00,130.93,131.05,130.92,131.0,55500.0,114.464,114.5689,114.4552,114.5252,55500.0
2014-11-18 15:10:00,131.0,131.01,130.91,130.97,112300.0,114.5252,114.5339,114.4465,114.499,112300.0
2014-11-18 15:15:00,130.97,131.03,130.96,130.99,50300.0,114.499,114.5514,114.4902,114.5164,50300.0
2014-11-18 15:20:00,131.0,131.08,130.98,131.0,92900.0,114.5252,114.5951,114.5077,114.5252,92900.0
2014-11-18 15:25:00,131.0,131.03,131.0,131.01,28000.0,114.5252,114.5514,114.5252,114.5339,28000.0
2014-11-18 15:30:00,131.01,131.02,130.86,130.9,76500.0,114.5339,114.5427,114.4028,114.4378,76500.0
2014-11-18 15:35:00,130.89,130.89,130.73,130.89,69000.0,114.429,114.429,114.2891,114.429,69000.0
2014-11-18 15:40:00,130.89,130.97,130.87,130.93,110000.0,114.429,114.499,114.4115,114.464,110000.0
2014-11-18 15:45:00,130.93,130.94,130.82,130.84,105300.0,114.464,114.4727,114.3678,114.3853,105300.0
2014-11-18 15:50:00,130.84,130.84,130.69,130.75,105300.0,114.3853,114.3853,114.2542,114.3066,105300.0
2014-11-18 15:55:00,130.74,130.83,130.67,130.69,247100.0,114.2979,114.3766,114.2367,114.2542,247100.0
2014-11-19 09:30:00,130.59,130.68,130.28,130.35,132100.0,114.1667,114.2454,113.8957,113.9569,132100.0
2014-11-19 09:35:00,130.37,130.75,130.25,130.75,61900.0,113.9744,114.3066,113.8695,114.3066,61900.0
2014-11-19 09:40:00,130.73,131.21,130.69,131.21,72500.0,114.2891,114.7088,114.2542,114.7088,72500.0
2014-11-19 09:45:00,131.21,131.47,131.15,131.44,92600.0,114.7088,114.9361,114.6563,114.9099,92600.0
2014-11-19 09:50:00,131.45,131.65,131.42,131.62,119900.0,114.9186,115.0934,114.8924,115.0672,119900.0
2014-11-19 09:55:00,131.61,131.77,131.61,131.71,89000.0,115.0585,115.1983,115.0585,115.1459,89000.0
2014-11-19 10:00:00,131.7,131.77,131.66,131.66,114000.0,115.1372,115.1983,115.1022,115.1022,114000.0
2014-11-19 10:05:00,131.68,131.81,131.38,131.8,152200.0,115.1197,115.2333,114.8574,115.2246,152200.0
2014-11-19 10:10:00,131.81,131.95,131.68,131.81,84800.0,115.2333,115.3557,115.1197,115.2333,84800.0
2014-11-19 10:15:00,131.82,132.17,131.79,132.15,102500.0,115.2421,115.548,115.2158,115.5306,102500.0
2014-11-19 10:20:00,132.15,132.15,131.81,131.91,76800.0,115.5306,115.5306,115.2333,115.3207,76800.0
2014-11-19 10:25:00,131.9,132.07,131.74,132.04,81600.0,115.312,115.4606,115.1721,115.4344,81600.0
2014-11-19 10:30:00,132.02,132.03,131.79,131.88,35400.0,115.4169,115.4257,115.2158,115.2945,35400.0
2014-11-19 10:35:00,131.88,132.02,131.84,131.85,71300.0,115.2945,115.4169,115.2595,115.2683,71300.0
2014-11-19 10:40:00,131.85,132.08,131.85,132.05,76100.0,115.2683,115.4694,115.2683,115.4431,76100.0
2014-11-19 10:45:00,132.05,132.21,132.01,132.21,78300.0,115.4431,115.583,115.4082,115.583,78300.0
2014-11-19 10:50:00,132.22,132.36,132.04,132.36,65500.0,115.5918,115.7141,115.4344,115.7141,65500.0
2014-11-19 10:55:00,132.36,132.4,132.08,132.13,58200.0,115.7141,115.7491,115.4694,115.5131,58200.0
2014-11-19 11:00:00,132.13,132.3,132.05,132.1,60600.0,115.5131,115.6617,115.4431,115.4868,60600.0
2014-11-19 11:05:00,132.06,132.34,132.0,132.34,43300.0,115.4519,115.6967,115.3994,115.6967,43300.0
2014-11-19 11:10:00,132.33,132.65,132.32,132.47,126600.0,115.6879,115.9677,115.6792,115.8103,126600.0
2014-11-19 11:15:00,132.48,132.63,132.38,132.52,86600.0,115.8191,115.9502,115.7316,115.854,86600.0
2014-11-19 11:20:00,132.55,132.58,132.37,132.58,46500.0,115.8803,115.9065,115.7229,115.9065,46500.0
2014-11-19 11:25:00,132.59,132.65,132.46,132.6,65700.0,115.9152,115.9677,115.8016,115.924,65700.0
2014-11-19 11:30:00,132.6,132.74,132.48,132.63,54400.0,115.924,116.0464,115.8191,115.9502,54400.0
2014-11-19 11:35:00,132.62,132.67,132.42,132.45,40600.0,115.9415,115.9852,115.7666,115.7928,40600.0
2014-11-19 11:40:00,132.45,132.57,132.44,132.44,73000.0,115.7928,115.8977,115.7841,115.7841,73000.0
2014-11-19 11:45:00,132.44,132.5,132.39,132.48,80700.0,115.7841,115.8365,115.7404,115.8191,80700.0
2014-11-19 11:50:00,132.47,132.52,132.36,132.52,47900.0,115.8103,115.854,115.7141,115.854,47900.0
2014-11-19 11:55:00,132.52,132.53,132.37,132.45,25500.0,115.854,115.8628,115.7229,115.7928,25500.0
2014-11-19 12:00:00,132.47,132.49,132.32,132.32,38800.0,115.8103,115.8278,115.6792,115.6792,38800.0
2014-11-19 12:05:00,132.31,132.31,132.16,132.16,75000.0,115.6704,115.6704,115.5393,115.5393,75000.0
2014-11-19 12:10:00,132.16,132.17,132.02,132.02,48000.0,115.5393,115.548,115.4169,115.4169,48000.0
2014-11-19 12:15:00,132.02,132.14,131.97,132.14,22800.0,115.4169,115.5218,115.3732,115.5218,22800.0
2014-11-19 12:20:00,132.14,132.28,132.14,132.28,25200.0,115.5218,115.6442,115.5218,115.6442,25200.0
2014-11-19 12:25:00,132.28,132.32,132.25,132.26,25500.0,115.6442,115.6792,115.618,115.6267,25500.0
2014-11-19 12:30:00,132.27,132.27,132.13,132.22,21300.0,115.6355,115.6355,115.5131,115.5918,21300.0
2014-11-19 12:35:00,132.22,132.24,132.03,132.03,25000.0,115.5918,115.6092,115.4257,115.4257,25000.0
2014-11-19 12:40:00,132.02,132.18,132.02,132.06,21300.0,115.4169,115.5568,115.4169,115.4519,21300.0
2014-11-19 12:45:00,132.05,132.11,132.04,132.08,15100.0,115.4431,115.4956,115.4344,115.4694,15100.0
2014-11-19 12:50:00,132.08,132.18,132.07,132.08,20400.0,115.4694,115.5568,115.4606,115.4694,20400.0
2014-11-19 12:55:00,132.07,132.32,132.06,132.32,29100.0,115.4606,115.6792,115.4519,115.6792,29100.0
2014-11-19 13:00:00,132.3,132.32,132.15,132.15,35500.0,115.6617,115.6792,115.5306,115.5306,35500.0
2014-11-19 13:05:00,132.15,132.16,132.11,132.14,17600.0,115.5306,115.5393,115.4956,115.5218,17600.0
2014-11-19 13:10:00,132.13,132.17,132.1,132.17,17100.0,115.5131,115.548,115.4868,115.548,17100.0
2014-11-19 13:15:00,132.18,132.24,132.13,132.15,20300.0,115.5568,115.6092,115.5131,115.5306,20300.0
2014-11-19 13:20:00,132.17,132.17,132.1,132.13,15300.0,115.548,115.548,115.4868,115.5131,15300.0
2014-11-19 13:25:00,132.14,132.2,132.11,132.13,13900.0,115.5218,115.5743,115.4956,115.5131,13900.0
2014-11-19 13:30:00,132.13,132.14,132.0,132.03,19800.0,115.5131,115.5218,115.3994,115.4257,19800.0
2014-11-19 13:35:00,132.0,132.05,132.0,132.03,10800.0,115.3994,115.4431,115.3994,115.4257,10800.0
2014-11-19 13:40:00,132.04,132.04,131.95,131.98,32700.0,115.4344,115.4344,115.3557,115.3819,32700.0
2014-11-19 13:45:00,131.98,132.0,131.94,131.96,31800.0,115.3819,115.3994,115.347,115.3645,31800.0
2014-11-19 13:50:00,131.95,131.99,131.92,131.97,21800.0,115.3557,115.3907,115.3295,115.3732,21800.0
2014-11-19 13:55:00,131.98,132.0,131.93,131.94,21400.0,115.3819,115.3994,115.3382,115.347,21400.0
2014-11-19 14:00:00,131.94,132.23,131.79,132.21,57300.0,115.347,115.6005,115.2158,115.583,57300.0
2014-11-19 14:05:00,132.22,132.23,132.1,132.1,29900.0,115.5918,115.6005,115.4868,115.4868,29900.0
2014-11-19 14:10:00,132.1,132.17,132.02,132.02,31200.0,115.4868,115.548,115.4169,115.4169,31200.0
2014-11-19 14:15:00,132.01,132.11,132.01,132.11,16500.0,115.4082,115.4956,115.4082,115.4956,16500.0
2014-11-19 14:20:00,132.11,132.12,131.77,131.79,55200.0,115.4956,115.5043,115.1983,115.2158,55200.0
2014-11-19 14:25:00,131.79,131.96,131.77,131.93,24400.0,115.2158,115.3645,115.1983,115.3382,24400.0
2014-11-19 14:30:00,131.93,131.97,131.88,131.9,31300.0,115.3382,115.3732,115.2945,115.312,31300.0
2014-11-19 14:35:00,131.9,131.9,131.75,131.87,39400.0,115.312,115.312,115.1809,115.2858,39400.0
2014-11-19 14:40:00,131.86,131.88,131.77,131.78,32900.0,115.277,115.2945,115.1983,115.2071,32900.0
2014-11-19 14:45:00,131.79,131.82,131.73,131.81,48500.0,115.2158,115.2421,115.1634,115.2333,48500.0
2014-11-19 14:50:00,131.81,131.95,131.8,131.89,21000.0,115.2333,115.3557,115.2246,115.3033,21000.0
2014-11-19 14:55:00,131.87,131.87,131.78,131.79,24700.0,115.2858,115.2858,115.2071,115.2158,24700.0
2014-11-19 15:00:00,131.79,131.88,131.78,131.78,40800.0,115.2158,115.2945,115.2071,115.2071,40800.0
2014-11-19 15:05:00,131.78,131.81,131.77,131.79,47500.0,115.2071,115.2333,115.1983,115.2158,47500.0
2014-11-19 15:10:00,131.78,131.87,131.78,131.78,34500.0,115.2071,115.2858,115.2071,115.2071,34500.0
2014-11-19 15:15:00,131.78,131.96,131.78,131.96,26800.0,115.2071,115.3645,115.2071,115.3645,26800.0
2014-11-19 15:20:00,131.96,131.99,131.86,131.89,35100.0,115.3645,115.3907,115.277,115.3033,35100.0
2014-11-19 15:25:00,131.89,131.89,131.81,131.84,29000.0,115.3033,115.3033,115.2333,115.2595,29000.0
2014-11-19 15:30:00,131.84,131.89,131.8,131.88,46800.0,115.2595,115.3033,115.2246,115.2945,46800.0
2014-11-19 15:35:00,131.88,131.88,131.78,131.81,87700.0,115.2945,115.2945,115.2071,115.2333,87700.0
2014-11-19 15:40:00,131.81,131.85,131.8,131.83,90800.0,115.2333,115.2683,115.2246,115.2508,90800.0
2014-11-19 15:45:00,131.83,131.83,131.78,131.81,90100.0,115.2508,115.2508,115.2071,115.2333,90100.0
2014-11-19 15:50:00,131.81,131.83,131.74,131.75,123000.0,115.2333,115.2508,115.1721,115.1809,123000.0
2014-11-19 15:55:00,131.75,131.77,131.58,131.61,201000.0,115.1809,115.1983,115.0322,115.0585,201000.0
2014-11-20 09:30:00,130.94,131.0,130.71,130.93,135500.0,114.4727,114.5252,114.2717,114.464,135500.0
2014-11-20 09:35:00,130.99,131.0,130.78,130.81,49000.0,114.5164,114.5252,114.3329,114.3591,49000.0
2014-11-20 09:40:00,130.83,131.17,130.83,130.97,51900.0,114.3766,114.6738,114.3766,114.499,51900.0
2014-11-20 09:45:00,130.98,130.99,130.75,130.81,115400.0,114.5077,114.5164,114.3066,114.3591,115400.0
2014-11-20 09:50:00,130.82,131.19,130.79,131.19,71800.0,114.3678,114.6913,114.3416,114.6913,71800.0
2014-11-20 09:55:00,131.16,131.16,130.88,131.05,45600.0,114.6651,114.6651,114.4203,114.5689,45600.0
2014-11-20 10:00:00,131.05,131.43,131.05,131.4,51400.0,114.5689,114.9011,114.5689,114.8749,51400.0
2014-11-20 10:05:00,131.4,131.64,131.4,131.61,80100.0,114.8749,115.0847,114.8749,115.0585,80100.0
2014-11-20 10:10:00,131.62,131.8,131.61,131.8,103000.0,115.0672,115.2246,115.0585,115.2246,103000.0
2014-11-20 10:15:00,131.8,131.99,131.57,131.59,58300.0,115.2246,115.3907,115.0235,115.041,58300.0
2014-11-20 10:20:00,131.59,131.76,131.55,131.76,43800.0,115.041,115.1896,115.006,115.1896,43800.0
2014-11-20 10:25:00,131.76,132.0,131.75,131.98,60500.0,115.1896,115.3994,115.1809,115.3819,60500.0
2014-11-20 10:30:00,131.98,132.0,131.75,131.78,38900.0,115.3819,115.3994,115.1809,115.2071,38900.0
2014-11-20 10:35:00,131.81,132.14,131.81,131.97,41300.0,115.2333,115.5218,115.2333,115.3732,41300.0
2014-11-20 10:40:00,131.97,132.1,131.91,131.94,66000.0,115.3732,115.4868,115.3207,115.347,66000.0
2014-11-20 10:45:00,131.96,131.97,131.79,131.86,37600.0,115.3645,115.3732,115.2158,115.277,37600.0
2014-11-20 10:50:00,131.82,131.92,131.79,131.91,29900.0,115.2421,115.3295,115.2158,115.3207,29900.0
2014-11-20 10:55:00,131.91,131.92,131.81,131.84,22300.0,115.3207,115.3295,115.2333,115.2595,22300.0
2014-11-20 11:00:00,131.85,131.91,131.77,131.78,70200.0,115.2683,115.3207,115.1983,115.2071,70200.0
2014-11-20 11:05:00,131.79,131.95,131.79,131.95,49900.0,115.2158,115.3557,115.2158,115.3557,49900.0
2014-11-20 11:10:00,131.94,132.04,131.93,131.97,56600.0,115.347,115.4344,115.3382,115.3732,56600.0
2014-11-20 11:15:00,131.99,132.01,131.83,131.95,179400.0,115.3907,115.4082,115.2508,115.3557,179400.0
2014-11-20 11:20:00,131.95,132.22,131.95,132.21,59300.0,115.3557,115.5918,115.3557,115.583,59300.0
2014-11-20 11:25:00,132.23,132.4,132.22,132.33,60800.0,115.6005,115.7491,115.5918,115.6879,60800.0
2014-11-20 11:30:00,132.33,132.35,132.06,132.06,42800.0,115.6879,115.7054,115.4519,115.4519,42800.0
2014-11-20 11:35:00,132.08,132.09,131.95,131.96,42900.0,115.4694,115.4781,115.3557,115.3645,42900.0
2014-11-20 11:40:00,131.96,132.08,131.91,132.0,25700.0,115.3645,115.4694,115.3207,115.3994,25700.0
2014-11-20 11:45:00,131.99,132.05,131.96,132.0,15100.0,115.3907,115.4431,115.3645,115.3994,15100.0
2014-11-20 11:50:00,131.98,132.07,131.98,132.06,22200.0,115.3819,115.4606,115.3819,115.4519,22200.0
2014-11-20 11:55:00,132.06,132.09,132.0,132.03,34200.0,115.4519,115.4781,115.3994,115.4257,34200.0
2014-11-20 12:00:00,132.03,132.09,132.01,132.07,22900.0,115.4257,115.4781,115.4082,115.4606,22900.0
2014-11-20 12:05:00,132.08,132.18,132.06,132.15,37300.0,115.4694,115.5568,115.4519,115.5306,37300.0
2014-11-20 12:10:00,132.15,132.33,132.11,132.33,25700.0,115.5306,115.6879,115.4956,115.6879,25700.0
2014-11-20 12:15:00,132.32,132.32,132.18,132.29,26400.0,115.6792,115.6792,115.5568,115.653,26400.0
2014-11-20 12:20:00,132.28,132.29,132.14,132.15,22400.0,115.6442,115.653,115.5218,115.5306,22400.0
2014-11-20 12:25:00,132.14,132.15,132.1,132.11,25400.0,115.5218,115.5306,115.4868,115.4956,25400.0
2014-11-20 12:30:00,132.11,132.14,132.07,132.08,23400.0,115.4956,115.5218,115.4606,115.4694,23400.0
2014-11-20 12:35:00,132.09,132.12,132.08,132.08,9000.0,115.4781,115.5043,115.4694,115.4694,9000.0
2014-11-20 12:40:00,132.08,132.09,132.01,132.05,24800.0,115.4694,115.4781,115.4082,115.4431,24800.0
2014-11-20 12:45:00,132.04,132.15,132.04,132.15,21400.0,115.4344,115.5306,115.4344,115.5306,21400.0
2014-11-20 12:50:00,132.14,132.23,132.12,132.15,43900.0,115.5218,115.6005,115.5043,115.5306,43900.0
2014-11-20 12:55:00,132.16,132.18,132.13,132.16,16400.0,115.5393,115.5568,115.5131,115.5393,16400.0
2014-11-20 13:00:00,132.16,132.28,132.16,132.27,32000.0,115.5393,115.6442,115.5393,115.6355,32000.0
2014-11-20 13:05:00,132.27,132.28,132.18,132.21,30700.0,115.6355,115.6442,115.5568,115.583,30700.0
2014-11-20 13:10:00,132.21,132.29,132.19,132.29,24700.0,115.583,115.653,115.5655,115.653,24700.0
2014-11-20 13:15:00,132.28,132.28,132.2,132.22,13500.0,115.6442,115.6442,115.5743,115.5918,13500.0
2014-11-20 13:20:00,132.22,132.22,132.14,132.2,15600.0,115.5918,115.5918,115.5218,115.5743,15600.0
2014-11-20 13:25:00,132.21,132.21,132.15,132.18,20200.0,115.583,115.583,115.5306,115.5568,20200.0
2014-11-20 13:30:00,132.18,132.25,132.17,132.24,16700.0,115.5568,115.618,115.548,115.6092,16700.0
2014-11-20 13:35:00,132.23,132.23,132.14,132.19,18900.0,115.6005,115.6005,115.5218,115.5655,18900.0
2014-11-20 13:40:00,132.19,132.27,132.19,132.19,12300.0,115.5655,115.6355,115.5655,115.5655,12300.0
2014-11-20 13:45:00,132.19,132.19,132.08,132.09,34300.0,115.5655,115.5655,115.4694,115.4781,34300.0
2014-11-20 13:50:00,132.11,132.12,132.04,132.05,13500.0,115.4956,115.5043,115.4344,115.4431,13500.0
2014-11-20 13:55:00,132.05,132.05,131.99,131.99,37300.0,115.4431,115.4431,115.3907,115.3907,37300.0
2014-11-20 14:00:00,131.99,132.0,131.93,131.94,28100.0,115.3907,115.3994,115.3382,115.347,28100.0
2014-11-20 14:05:00,131.93,131.94,131.89,131.93,40500.0,115.3382,115.347,115.3033,115.3382,40500.0
2014-11-20 14:10:00,131.92,131.98,131.89,131.98,18800.0,115.3295,115.3819,115.3033,115.3819,18800.0
2014-11-20 14:15:00,131.98,132.05,131.98,132.05,18100.0,115.3819,115.4431,115.3819,115.4431,18100.0
2014-11-20 14:20:00,132.05,132.1,132.02,132.05,32100.0,115.4431,115.4868,115.4169,115.4431,32100.0
2014-11-20 14:25:00,132.05,132.06,132.0,132.05,27500.0,115.4431,115.4519,115.3994,115.4431,27500.0
2014-11-20 14:30:00,132.05,132.07,131.92,131.92,19800.0,115.4431,115.4606,115.3295,115.3295,19800.0
2014-11-20 14:35:00,131.92,131.93,131.75,131.75,35700.0,115.3295,115.3382,115.1809,115.1809,35700.0
2014-11-20 14:40:00,131.76,131.76,131.61,131.63,62300.0,115.1896,115.1896,115.0585,115.076,62300.0
2014-11-20 14:45:00,131.63,131.74,131.62,131.7,29700.0,115.076,115.1721,115.0672,115.1372,29700.0
2014-11-20 14:50:00,131.7,131.71,131.62,131.7,26200.0,115.1372,115.1459,115.0672,115.1372,26200.0
2014-11-20 14:55:00,131.68,131.72,131.56,131.57,22400.0,115.1197,115.1546,115.0148,115.0235,22400.0
2014-11-20 15:00:00,131.56,131.77,131.53,131.77,28300.0,115.0148,115.1983,114.9885,115.1983,28300.0
2014-11-20 15:05:00,131.77,131.87,131.68,131.87,60700.0,115.1983,115.2858,115.1197,115.2858,60700.0
2014-11-20 15:10:00,131.88,131.93,131.87,131.9,52200.0,115.2945,115.3382,115.2858,115.312,52200.0
2014-11-20 15:15:00,131.9,131.9,131.78,131.87,37300.0,115.312,115.312,115.2071,115.2858,37300.0
2014-11-20 15:20:00,131.87,131.89,131.76,131.84,30800.0,115.2858,115.3033,115.1896,115.2595,30800.0
2014-11-20 15:25:00,131.85,131.92,131.82,131.88,25500.0,115.2683,115.3295,115.2421,115.2945,25500.0
2014-11-20 15:30:00,131.9,131.93,131.72,131.83,74100.0,115.312,115.3382,115.1546,115.2508,74100.0
2014-11-20 15:35:00,131.83,131.83,131.72,131.73,34000.0,115.2508,115.2508,115.1546,115.1634,34000.0
2014-11-20 15:40:00,131.73,131.78,131.7,131.72,51100.0,115.1634,115.2071,115.1372,115.1546,51100.0
2014-11-20 15:45:00,131.7,131.75,131.68,131.74,76300.0,115.1372,115.1809,115.1197,115.1721,76300.0
2014-11-20 15:50:00,131.75,131.75,131.63,131.65,90200.0,115.1809,115.1809,115.076,115.0934,90200.0
2014-11-20 15:55:00,131.65,131.74,131.62,131.72,120500.0,115.0934,115.1721,115.0672,115.1546,120500.0
2014-11-21 09:30:00,132.72,133.36,132.71,133.33,372700.0,116.0289,116.5884,116.0201,116.5622,372700.0
2014-11-21 09:35:00,133.35,133.35,132.92,133.13,70400.0,116.5796,116.5796,116.2037,116.3873,70400.0
2014-11-21 09:40:00,133.16,133.16,132.83,132.99,80500.0,116.4135,116.4135,116.125,116.2649,80500.0
2014-11-21 09:45:00,132.97,133.0,132.86,132.9,75000.0,116.2474,116.2737,116.1513,116.1862,75000.0
2014-11-21 09:50:00,132.92,132.95,132.65,132.71,88700.0,116.2037,116.2299,115.9677,116.0201,88700.0
2014-11-21 09:55:00,132.71,132.89,132.68,132.75,53700.0,116.0201,116.1775,115.9939,116.0551,53700.0
2014-11-21 10:00:00,132.76,132.81,132.52,132.74,130300.0,116.0638,116.1076,115.854,116.0464,130300.0
2014-11-21 10:05:00,132.74,132.84,132.62,132.78,62100.0,116.0464,116.1338,115.9415,116.0813,62100.0
2014-11-21 10:10:00,132.77,132.81,132.69,132.72,53400.0,116.0726,116.1076,116.0026,116.0289,53400.0
2014-11-21 10:15:00,132.74,132.78,132.64,132.74,41200.0,116.0464,116.0813,115.9589,116.0464,41200.0
2014-11-21 10:20:00,132.74,132.9,132.73,132.88,46300.0,116.0464,116.1862,116.0376,116.1688,46300.0
2014-11-21 10:25:00,132.86,132.88,132.76,132.82,31900.0,116.1513,116.1688,116.0638,116.1163,31900.0
2014-11-21 10:30:00,132.82,132.89,132.81,132.83,44100.0,116.1163,116.1775,116.1076,116.125,44100.0
2014-11-21 10:35:00,132.81,133.0,132.81,132.98,72400.0,116.1076,116.2737,116.1076,116.2562,72400.0
2014-11-21 10:40:00,132.99,133.04,132.96,132.98,36800.0,116.2649,116.3086,116.2387,116.2562,36800.0
2014-11-21 10:45:00,132.98,133.02,132.96,132.99,34000.0,116.2562,116.2911,116.2387,116.2649,34000.0
2014-11-21 10:50:00,133.0,133.0,132.89,132.99,32300.0,116.2737,116.2737,116.1775,116.2649,32300.0
2014-11-21 10:55:00,133.0,133.01,132.93,132.96,26200.0,116.2737,116.2824,116.2125,116.2387,26200.0
2014-11-21 11:00:00,132.95,132.95,132.8,132.87,38400.0,116.2299,116.2299,116.0988,116.16,38400.0
2014-11-21 11:05:00,132.87,132.87,132.73,132.81,21400.0,116.16,116.16,116.0376,116.1076,21400.0
2014-11-21 11:10:00,132.8,132.91,132.8,132.9,40000.0,116.0988,116.195,116.0988,116.1862,40000.0
2014-11-21 11:15:00,132.88,132.98,132.88,132.95,18800.0,116.1688,116.2562,116.1688,116.2299,18800.0
2014-11-21 11:20:00,132.96,132.98,132.94,132.98,18900.0,116.2387,116.2562,116.2212,116.2562,18900.0
2014-11-21 11:25:00,132.98,133.04,132.94,133.0,34200.0,116.2562,116.3086,116.2212,116.2737,34200.0
2014-11-21 11:30:00,133.0,133.0,132.9,132.91,19500.0,116.2737,116.2737,116.1862,116.195,19500.0
2014-11-21 11:35:00,132.91,132.96,132.87,132.93,35700.0,116.195,116.2387,116.16,116.2125,35700.0
2014-11-21 11:40:00,132.92,132.97,132.9,132.95,44600.0,116.2037,116.2474,116.1862,116.2299,44600.0
2014-11-21 11:45:00,132.95,133.02,132.92,133.0,22200.0,116.2299,116.2911,116.2037,116.2737,22200.0
2014-11-21 11:50:00,133.0,133.05,132.99,133.03,23600.0,116.2737,116.3174,116.2649,116.2999,23600.0
2014-11-21 11:55:00,133.04,133.04,132.98,133.0,15900.0,116.3086,116.3086,116.2562,116.2737,15900.0
2014-11-21 12:00:00,132.99,133.04,132.92,133.04,18000.0,116.2649,116.3086,116.2037,116.3086,18000.0
2014-11-21 12:05:00,133.02,133.03,132.93,133.03,21400.0,116.2911,116.2999,116.2125,116.2999,21400.0
2014-11-21 12:10:00,133.03,133.05,132.93,132.93,19100.0,116.2999,116.3174,116.2125,116.2125,19100.0
2014-11-21 12:15:00,132.91,132.92,132.85,132.86,21900.0,116.195,116.2037,116.1425,116.1513,21900.0
2014-11-21 12:20:00,132.86,132.92,132.82,132.86,28900.0,116.1513,116.2037,116.1163,116.1513,28900.0
2014-11-21 12:25:00,132.85,132.85,132.81,132.84,22700.0,116.1425,116.1425,116.1076,116.1338,22700.0
2014-11-21 12:30:00,132.85,132.89,132.83,132.85,15200.0,116.1425,116.1775,116.125,116.1425,15200.0
2014-11-21 12:35:00,132.86,132.91,132.82,132.82,13800.0,116.1513,116.195,116.1163,116.1163,13800.0
2014-11-21 12:40:00,132.82,132.88,132.77,132.82,18100.0,116.1163,116.1688,116.0726,116.1163,18100.0
2014-11-21 12:45:00,132.82,132.86,132.81,132.82,20600.0,116.1163,116.1513,116.1076,116.1163,20600.0
2014-11-21 12:50:00,132.82,132.84,132.68,132.69,33000.0,116.1163,116.1338,115.9939,116.0026,33000.0
2014-11-21 12:55:00,132.69,132.79,132.69,132.78,24700.0,116.0026,116.0901,116.0026,116.0813,24700.0
2014-11-21 13:00:00,132.79,132.8,132.73,132.76,23000.0,116.0901,116.0988,116.0376,116.0638,23000.0
2014-11-21 13:05:00,132.75,132.76,132.56,132.56,48800.0,116.0551,116.0638,115.889,115.889,48800.0
2014-11-21 13:10:00,132.56,132.62,132.56,132.61,27100.0,115.889,115.9415,115.889,115.9327,27100.0
2014-11-21 13:15:00,132.62,132.64,132.56,132.6,28900.0,115.9415,115.9589,115.889,115.924,28900.0
2014-11-21 13:20:00,132.6,132.65,132.59,132.64,15200.0,115.924,115.9677,115.9152,115.9589,15200.0
2014-11-21 13:25:00,132.63,132.63,132.51,132.58,49600.0,115.9502,115.9502,115.8453,115.9065,49600.0
2014-11-21 13:30:00,132.58,132.69,132.53,132.67,38500.0,115.9065,116.0026,115.8628,115.9852,38500.0
2014-11-21 13:35:00,132.69,132.7,132.6,132.61,39500.0,116.0026,116.0114,115.924,115.9327,39500.0
2014-11-21 13:40:00,132.61,132.75,132.6,132.74,37900.0,115.9327,116.0551,115.924,116.0464,37900.0
2014-11-21 13:45:00,132.74,132.76,132.66,132.69,26000.0,116.0464,116.0638,115.9764,116.0026,26000.0
2014-11-21 13:50:00,132.69,132.71,132.6,132.71,29200.0,116.0026,116.0201,115.924,116.0201,29200.0
2014-11-21 13:55:00,132.72,132.75,132.66,132.67,37100.0,116.0289,116.0551,115.9764,115.9852,37100.0
2014-11-21 14:00:00,132.66,132.76,132.66,132.74,24700.0,115.9764,116.0638,115.9764,116.0464,24700.0
2014-11-21 14:05:00,132.73,132.85,132.72,132.76,35500.0,116.0376,116.1425,116.0289,116.0638,35500.0
2014-11-21 14:10:00,132.76,132.8,132.75,132.78,33400.0,116.0638,116.0988,116.0551,116.0813,33400.0
2014-11-21 14:15:00,132.78,132.84,132.77,132.77,23800.0,116.0813,116.1338,116.0726,116.0726,23800.0
2014-11-21 14:20:00,132.76,132.8,132.72,132.75,55500.0,116.0638,116.0988,116.0289,116.0551,55500.0
2014-11-21 14:25:00,132.74,132.74,132.66,132.66,19500.0,116.0464,116.0464,115.9764,115.9764,19500.0
2014-11-21 14:30:00,132.64,132.8,132.58,132.79,27400.0,115.9589,116.0988,115.9065,116.0901,27400.0
2014-11-21 14:35:00,132.78,132.79,132.69,132.77,36300.0,116.0813,116.0901,116.0026,116.0726,36300.0
2014-11-21 14:40:00,132.76,132.92,132.76,132.88,26900.0,116.0638,116.2037,116.0638,116.1688,26900.0
2014-11-21 14:45:00,132.87,132.93,132.8,132.88,23900.0,116.16,116.2125,116.0988,116.1688,23900.0
2014-11-21 14:50:00,132.88,132.95,132.85,132.92,40600.0,116.1688,116.2299,116.1425,116.2037,40600.0
2014-11-21 14:55:00,132.92,132.92,132.76,132.85,28000.0,116.2037,116.2037,116.0638,116.1425,28000.0
2014-11-21 15:00:00,132.86,132.92,132.83,132.85,20100.0,116.1513,116.2037,116.125,116.1425,20100.0
2014-11-21 15:05:00,132.85,132.86,132.78,132.78,27700.0,116.1425,116.1513,116.0813,116.0813,27700.0
2014-11-21 15:10:00,132.78,133.02,132.78,132.99,57300.0,116.0813,116.2911,116.0813,116.2649,57300.0
2014-11-21 15:15:00,133.01,133.03,132.92,133.03,37800.0,116.2824,116.2999,116.2037,116.2999,37800.0
2014-11-21 15:20:00,133.02,133.03,132.81,132.86,43900.0,116.2911,116.2999,116.1076,116.1513,43900.0
2014-11-21 15:25:00,132.86,132.92,132.85,132.87,43600.0,116.1513,116.2037,116.1425,116.16,43600.0
2014-11-21 15:30:00,132.87,132.95,132.84,132.95,60500.0,116.16,116.2299,116.1338,116.2299,60500.0
2014-11-21 15:35:00,132.94,133.02,132.91,133.02,69200.0,116.2212,116.2911,116.195,116.2911,69200.0
2014-11-21 15:40:00,133.01,133.02,132.9,132.98,58700.0,116.2824,116.2911,116.1862,116.2562,58700.0
2014-11-21 15:45:00,132.97,132.98,132.86,132.88,73500.0,116.2474,116.2562,116.1513,116.1688,73500.0
2014-11-21 15:50:00,132.88,132.91,132.77,132.78,91900.0,116.1688,116.195,116.0726,116.0813,91900.0
2014-11-21 15:55:00,132.78,132.82,132.76,132.8,131400.0,116.0813,116.1163,116.0638,116.0988,131400.0
2014-11-24 09:30:00,133.45,134.33,133.44,134.2,194600.0,116.6671,117.4364,116.6583,117.3227,194600.0
2014-11-24 09:35:00,134.15,134.45,133.86,134.37,51200.0,117.279,117.5413,117.0255,117.4714,51200.0
2014-11-24 09:40:00,134.41,134.47,134.1,134.42,63600.0,117.5063,117.5588,117.2353,117.5151,63600.0
2014-11-24 09:45:00,134.42,134.49,134.25,134.34,56800.0,117.5151,117.5763,117.3665,117.4451,56800.0
2014-11-24 09:50:00,134.34,134.39,134.24,134.31,38400.0,117.4451,117.4889,117.3577,117.4189,38400.0
2014-11-24 09:55:00,134.32,134.58,134.29,134.47,65500.0,117.4277,117.655,117.4014,117.5588,65500.0
2014-11-24 10:00:00,134.46,134.53,134.34,134.41,59100.0,117.55,117.6112,117.4451,117.5063,59100.0
2014-11-24 10:05:00,134.42,134.6,134.39,134.56,46100.0,117.5151,117.6724,117.4889,117.6375,46100.0
2014-11-24 10:10:00,134.56,134.57,134.42,134.52,34800.0,117.6375,117.6462,117.5151,117.6025,34800.0
2014-11-24 10:15:00,134.52,134.73,134.5,134.73,66900.0,117.6025,117.7861,117.585,117.7861,66900.0
2014-11-24 10:20:00,134.71,134.74,134.63,134.66,44300.0,117.7686,117.7948,117.6987,117.7249,44300.0
2014-11-24 10:25:00,134.65,134.65,134.51,134.62,45100.0,117.7162,117.7162,117.5938,117.6899,45100.0
2014-11-24 10:30:00,134.63,134.65,134.39,134.47,41300.0,117.6987,117.7162,117.4889,117.5588,41300.0
2014-11-24 10:35:00,134.49,134.59,134.43,134.45,45300.0,117.5763,117.6637,117.5238,117.5413,45300.0
2014-11-24 10:40:00,134.44,134.59,134.44,134.54,46400.0,117.5326,117.6637,117.5326,117.62,46400.0
2014-11-24 10:45:00,134.54,134.54,134.4,134.4,28000.0,117.62,117.62,117.4976,117.4976,28000.0
2014-11-24 10:50:00,134.39,134.47,134.36,134.37,34300.0,117.4889,117.5588,117.4626,117.4714,34300.0
2014-11-24 10:55:00,134.37,134.39,134.3,134.37,37300.0,117.4714,117.4889,117.4102,117.4714,37300.0
2014-11-24 11:00:00,134.36,134.37,134.33,134.34,28500.0,117.4626,117.4714,117.4364,117.4451,28500.0
2014-11-24 11:05:00,134.34,134.36,134.22,134.26,29200.0,117.4451,117.4626,117.3402,117.3752,29200.0
2014-11-24 11:10:00,134.28,134.33,134.24,134.31,61100.0,117.3927,117.4364,117.3577,117.4189,61100.0
2014-11-24 11:15:00,134.31,134.35,134.23,134.34,60000.0,117.4189,117.4539,117.349,117.4451,60000.0
2014-11-24 11:20:00,134.33,134.35,134.2,134.22,53700.0,117.4364,117.4539,117.3227,117.3402,53700.0
2014-11-24 11:25:00,134.21,134.31,134.21,134.27,29900.0,117.3315,117.4189,117.3315,117.3839,29900.0
2014-11-24 11:30:00,134.27,134.3,134.26,134.27,20200.0,117.3839,117.4102,117.3752,117.3839,20200.0
2014-11-24 11:35:00,134.27,134.33,134.27,134.32,36600.0,117.3839,117.4364,117.3839,117.4277,36600.0
2014-11-24 11:40:00,134.34,134.39,134.3,134.39,15300.0,117.4451,117.4889,117.4102,117.4889,15300.0
2014-11-24 11:45:00,134.39,134.47,134.35,134.4,28600.0,117.4889,117.5588,117.4539,117.4976,28600.0
2014-11-24 11:50:00,134.38,134.39,134.33,134.36,15500.0,117.4801,117.4889,117.4364,117.4626,15500.0
2014-11-24 11:55:00,134.36,134.37,134.29,134.29,15700.0,117.4626,117.4714,117.4014,117.4014,15700.0
2014-11-24 12:00:00,134.28,134.34,134.27,134.31,24700.0,117.3927,117.4451,117.3839,117.4189,24700.0
2014-11-24 12:05:00,134.33,134.34,134.27,134.27,25200.0,117.4364,117.4451,117.3839,117.3839,25200.0
2014-11-24 12:10:00,134.29,134.32,134.26,134.3,24200.0,117.4014,117.4277,117.3752,117.4102,24200.0
2014-11-24 12:15:00,134.3,134.31,134.23,134.23,14900.0,117.4102,117.4189,117.349,117.349,14900.0
2014-11-24 12:20:00,134.24,134.35,134.22,134.32,28200.0,117.3577,117.4539,117.3402,117.4277,28200.0
2014-11-24 12:25:00,134.3,134.3,134.24,134.26,24200.0,117.4102,117.4102,117.3577,117.3752,24200.0
2014-11-24 12:30:00,134.27,134.3,134.24,134.28,12000.0,117.3839,117.4102,117.3577,117.3927,12000.0
2014-11-24 12:35:00,134.28,134.28,134.24,134.27,15500.0,117.3927,117.3927,117.3577,117.3839,15500.0
2014-11-24 12:40:00,134.26,134.34,134.26,134.34,25300.0,117.3752,117.4451,117.3752,117.4451,25300.0
2014-11-24 12:45:00,134.34,134.43,134.33,134.39,31100.0,117.4451,117.5238,117.4364,117.4889,31100.0
2014-11-24 12:50:00,134.39,134.43,134.27,134.27,21900.0,117.4889,117.5238,117.3839,117.3839,21900.0
2014-11-24 12:55:00,134.27,134.31,134.24,134.29,35800.0,117.3839,117.4189,117.3577,117.4014,35800.0
2014-11-24 13:00:00,134.28,134.31,134.23,134.23,19200.0,117.3927,117.4189,117.349,117.349,19200.0
2014-11-24 13:05:00,134.23,134.26,134.22,134.24,18700.0,117.349,117.3752,117.3402,117.3577,18700.0
2014-11-24 13:10:00,134.24,134.25,134.13,134.2,34900.0,117.3577,117.3665,117.2616,117.3227,34900.0
2014-11-24 13:15:00,134.21,134.26,134.2,134.26,22200.0,117.3315,117.3752,117.3227,117.3752,22200.0
2014-11-24 13:20:00,134.26,134.3,134.24,134.24,11600.0,117.3752,117.4102,117.3577,117.3577,11600.0
2014-11-24 13:25:00,134.24,134.26,134.22,134.26,11900.0,117.3577,117.3752,117.3402,117.3752,11900.0
2014-11-24 13:30:00,134.26,134.26,134.13,134.19,22200.0,117.3752,117.3752,117.2616,117.314,22200.0
2014-11-24 13:35:00,134.2,134.27,134.2,134.22,15400.0,117.3227,117.3839,117.3227,117.3402,15400.0
2014-11-24 13:40:00,134.23,134.25,134.15,134.19,30300.0,117.349,117.3665,117.279,117.314,30300.0
2014-11-24 13:45:00,134.18,134.2,134.16,134.2,25000.0,117.3053,117.3227,117.2878,117.3227,25000.0
2014-11-24 13:50:00,134.19,134.26,134.18,134.25,38600.0,117.314,117.3752,117.3053,117.3665,38600.0
2014-11-24 13:55:00,134.24,134.26,134.24,134.25,13500.0,117.3577,117.3752,117.3577,117.3665,13500.0
2014-11-24 14:00:00,134.26,134.34,134.24,134.32,27300.0,117.3752,117.4451,117.3577,117.4277,27300.0
2014-11-24 14:05:00,134.32,134.36,134.3,134.36,38600.0,117.4277,117.4626,117.4102,117.4626,38600.0
2014-11-24 14:10:00,134.36,134.4,134.34,134.36,26100.0,117.4626,117.4976,117.4451,117.4626,26100.0
2014-11-24 14:15:00,134.35,134.38,134.34,134.38,21500.0,117.4539,117.4801,117.4451,117.4801,21500.0
2014-11-24 14:20:00,134.38,134.39,134.34,134.39,18600.0,117.4801,117.4889,117.4451,117.4889,18600.0
2014-11-24 14:25:00,134.38,134.55,134.37,134.54,44800.0,117.4801,117.6287,117.4714,117.62,44800.0
2014-11-24 14:30:00,134.54,134.65,134.51,134.6,54000.0,117.62,117.7162,117.5938,117.6724,54000.0
2014-11-24 14:35:00,134.59,134.6,134.51,134.6,32400.0,117.6637,117.6724,117.5938,117.6724,32400.0
2014-11-24 14:40:00,134.59,134.6,134.49,134.5,29000.0,117.6637,117.6724,117.5763,117.585,29000.0
2014-11-24 14:45:00,134.5,134.62,134.5,134.59,26800.0,117.585,117.6899,117.585,117.6637,26800.0
2014-11-24 14:50:00,134.6,134.61,134.55,134.56,37700.0,117.6724,117.6812,117.6287,117.6375,37700.0
2014-11-24 14:55:00,134.56,134.57,134.52,134.55,35100.0,117.6375,117.6462,117.6025,117.6287,35100.0
2014-11-24 15:00:00,134.55,134.59,134.51,134.54,25300.0,117.6287,117.6637,117.5938,117.62,25300.0
2014-11-24 15:05:00,134.52,134.58,134.48,134.56,25100.0,117.6025,117.655,117.5675,117.6375,25100.0
2014-11-24 15:10:00,134.55,134.6,134.5,134.54,28000.0,117.6287,117.6724,117.585,117.62,28000.0
2014-11-24 15:15:00,134.56,134.57,134.47,134.48,31900.0,117.6375,117.6462,117.5588,117.5675,31900.0
2014-11-24 15:20:00,134.48,134.49,134.42,134.47,32300.0,117.5675,117.5763,117.5151,117.5588,32300.0
2014-11-24 15:25:00,134.45,134.46,134.4,134.46,35700.0,117.5413,117.55,117.4976,117.55,35700.0
2014-11-24 15:30:00,134.45,134.5,134.43,134.48,23700.0,117.5413,117.585,117.5238,117.5675,23700.0
2014-11-24 15:35:00,134.49,134.58,134.42,134.49,108700.0,117.5763,117.655,117.5151,117.5763,108700.0
2014-11-24 15:40:00,134.49,134.53,134.4,134.4,67400.0,117.5763,117.6112,117.4976,117.4976,67400.0
2014-11-24 15:45:00,134.41,134.43,134.39,134.41,36200.0,117.5063,117.5238,117.4889,117.5063,36200.0
2014-11-24 15:50:00,134.41,134.52,134.4,134.46,70100.0,117.5063,117.6025,117.4976,117.55,70100.0
2014-11-24 15:55:00,134.46,134.63,134.46,134.55,157800.0,117.55,117.6987,117.55,117.6287,157800.0
2014-11-25 09:30:00,134.74,135.35,134.74,135.16,170700.0,117.7948,118.3281,117.7948,118.162,170700.0
2014-11-25 09:35:00,135.14,135.6,135.14,135.5,46400.0,118.1445,118.5467,118.1445,118.4593,46400.0
2014-11-25 09:40:00,135.52,135.55,135.24,135.39,76100.0,118.4767,118.503,118.232,118.3631,76100.0
2014-11-25 09:45:00,135.38,135.42,135.32,135.38,55600.0,118.3543,118.3893,118.3019,118.3543,55600.0
2014-11-25 09:50:00,135.4,135.43,135.31,135.37,39700.0,118.3718,118.3981,118.2932,118.3456,39700.0
2014-11-25 09:55:00,135.35,135.57,135.34,135.38,53600.0,118.3281,118.5205,118.3194,118.3543,53600.0
2014-11-25 10:00:00,135.39,135.48,135.18,135.19,97900.0,118.3631,118.4418,118.1795,118.1882,97900.0
2014-11-25 10:05:00,135.18,135.3,135.15,135.22,47200.0,118.1795,118.2844,118.1533,118.2145,47200.0
2014-11-25 10:10:00,135.22,135.39,135.22,135.29,45500.0,118.2145,118.3631,118.2145,118.2757,45500.0
2014-11-25 10:15:00,135.26,135.46,135.23,135.34,43700.0,118.2494,118.4243,118.2232,118.3194,43700.0
2014-11-25 10:20:00,135.32,135.42,135.22,135.34,26600.0,118.3019,118.3893,118.2145,118.3194,26600.0
2014-11-25 10:25:00,135.34,135.47,135.29,135.44,21100.0,118.3194,118.433,118.2757,118.4068,21100.0
2014-11-25 10:30:00,135.44,135.44,135.32,135.33,20500.0,118.4068,118.4068,118.3019,118.3106,20500.0
2014-11-25 10:35:00,135.32,135.44,135.31,135.32,18200.0,118.3019,118.4068,118.2932,118.3019,18200.0
2014-11-25 10:40:00,135.33,135.49,135.31,135.45,34100.0,118.3106,118.4505,118.2932,118.4155,34100.0
2014-11-25 10:45:00,135.45,135.45,135.35,135.35,17100.0,118.4155,118.4155,118.3281,118.3281,17100.0
2014-11-25 10:50:00,135.35,135.49,135.3,135.37,27100.0,118.3281,118.4505,118.2844,118.3456,27100.0
2014-11-25 10:55:00,135.37,135.42,135.34,135.34,18400.0,118.3456,118.3893,118.3194,118.3194,18400.0
2014-11-25 11:00:00,135.33,135.42,135.33,135.39,22800.0,118.3106,118.3893,118.3106,118.3631,22800.0
2014-11-25 11:05:00,135.4,135.4,135.29,135.31,30000.0,118.3718,118.3718,118.2757,118.2932,30000.0
2014-11-25 11:10:00,135.32,135.37,135.29,135.3,16500.0,118.3019,118.3456,118.2757,118.2844,16500.0
2014-11-25 11:15:00,135.29,135.37,135.26,135.27,47200.0,118.2757,118.3456,118.2494,118.2582,47200.0
2014-11-25 11:20:00,135.27,135.35,135.24,135.28,45100.0,118.2582,118.3281,118.232,118.2669,45100.0
2014-11-25 11:25:00,135.28,135.3,135.21,135.21,31800.0,118.2669,118.2844,118.2057,118.2057,31800.0
2014-11-25 11:30:00,135.21,135.31,135.2,135.27,34100.0,118.2057,118.2932,118.197,118.2582,34100.0
2014-11-25 11:35:00,135.27,135.33,135.24,135.31,25800.0,118.2582,118.3106,118.232,118.2932,25800.0
2014-11-25 11:40:00,135.32,135.33,135.26,135.29,23300.0,118.3019,118.3106,118.2494,118.2757,23300.0
2014-11-25 11:45:00,135.27,135.37,135.27,135.35,22200.0,118.2582,118.3456,118.2582,118.3281,22200.0
2014-11-25 11:50:00,135.35,135.35,135.26,135.32,45000.0,118.3281,118.3281,118.2494,118.3019,45000.0
2014-11-25 11:55:00,135.32,135.35,135.32,135.34,56700.0,118.3019,118.3281,118.3019,118.3194,56700.0
2014-11-25 12:00:00,135.35,135.4,135.34,135.39,25500.0,118.3281,118.3718,118.3194,118.3631,25500.0
2014-11-25 12:05:00,135.4,135.4,135.35,135.37,11200.0,118.3718,118.3718,118.3281,118.3456,11200.0
2014-11-25 12:10:00,135.37,135.41,135.36,135.41,7900.0,118.3456,118.3806,118.3369,118.3806,7900.0
2014-11-25 12:15:00,135.4,135.41,135.31,135.32,11200.0,118.3718,118.3806,118.2932,118.3019,11200.0
2014-11-25 12:20:00,135.31,135.48,135.31,135.47,18200.0,118.2932,118.4418,118.2932,118.433,18200.0
2014-11-25 12:25:00,135.47,135.49,135.44,135.44,12100.0,118.433,118.4505,118.4068,118.4068,12100.0
2014-11-25 12:30:00,135.44,135.48,135.36,135.46,45300.0,118.4068,118.4418,118.3369,118.4243,45300.0
2014-11-25 12:35:00,135.45,135.5,135.44,135.49,11000.0,118.4155,118.4593,118.4068,118.4505,11000.0
2014-11-25 12:40:00,135.49,135.49,135.43,135.48,11800.0,118.4505,118.4505,118.3981,118.4418,11800.0
2014-11-25 12:45:00,135.49,135.49,135.43,135.45,13600.0,118.4505,118.4505,118.3981,118.4155,13600.0
2014-11-25 12:50:00,135.46,135.55,135.45,135.5,44000.0,118.4243,118.503,118.4155,118.4593,44000.0
2014-11-25 12:55:00,135.49,135.51,135.41,135.41,13500.0,118.4505,118.468,118.3806,118.3806,13500.0
2014-11-25 13:00:00,135.41,135.57,135.35,135.56,45200.0,118.3806,118.5205,118.3281,118.5117,45200.0
2014-11-25 13:05:00,135.55,135.59,135.53,135.55,16300.0,118.503,118.5379,118.4855,118.503,16300.0
2014-11-25 13:10:00,135.55,135.6,135.49,135.5,18700.0,118.503,118.5467,118.4505,118.4593,18700.0
2014-11-25 13:15:00,135.5,135.5,135.42,135.46,13500.0,118.4593,118.4593,118.3893,118.4243,13500.0
2014-11-25 13:20:00,135.46,135.57,135.46,135.55,18600.0,118.4243,118.5205,118.4243,118.503,18600.0
2014-11-25 13:25:00,135.56,135.59,135.49,135.49,10300.0,118.5117,118.5379,118.4505,118.4505,10300.0
2014-11-25 13:30:00,135.49,135.52,135.45,135.48,16900.0,118.4505,118.4767,118.4155,118.4418,16900.0
2014-11-25 13:35:00,135.48,135.55,135.45,135.48,40000.0,118.4418,118.503,118.4155,118.4418,40000.0
2014-11-25 13:40:00,135.46,135.54,135.44,135.53,18100.0,118.4243,118.4942,118.4068,118.4855,18100.0
2014-11-25 13:45:00,135.51,135.53,135.46,135.5,23200.0,118.468,118.4855,118.4243,118.4593,23200.0
2014-11-25 13:50:00,135.5,135.52,135.41,135.41,17500.0,118.4593,118.4767,118.3806,118.3806,17500.0
2014-11-25 13:55:00,135.4,135.43,135.36,135.38,16000.0,118.3718,118.3981,118.3369,118.3543,16000.0
2014-11-25 14:00:00,135.38,135.38,135.32,135.33,31100.0,118.3543,118.3543,118.3019,118.3106,31100.0
2014-11-25 14:05:00,135.33,135.34,135.23,135.25,69300.0,118.3106,118.3194,118.2232,118.2407,69300.0
2014-11-25 14:10:00,135.23,135.31,135.22,135.31,58900.0,118.2232,118.2932,118.2145,118.2932,58900.0
2014-11-25 14:15:00,135.32,135.34,135.25,135.28,13800.0,118.3019,118.3194,118.2407,118.2669,13800.0
2014-11-25 14:20:00,135.28,135.35,135.27,135.35,15700.0,118.2669,118.3281,118.2582,118.3281,15700.0
2014-11-25 14:25:00,135.36,135.39,135.28,135.39,19600.0,118.3369,118.3631,118.2669,118.3631,19600.0
2014-11-25 14:30:00,135.38,135.42,135.38,135.41,24500.0,118.3543,118.3893,118.3543,118.3806,24500.0
2014-11-25 14:35:00,135.41,135.44,135.4,135.43,16000.0,118.3806,118.4068,118.3718,118.3981,16000.0
2014-11-25 14:40:00,135.43,135.5,135.42,135.47,16700.0,118.3981,118.4593,118.3893,118.433,16700.0
2014-11-25 14:45:00,135.46,135.47,135.39,135.39,27200.0,118.4243,118.433,118.3631,118.3631,27200.0
2014-11-25 14:50:00,135.39,135.46,135.36,135.43,15600.0,118.3631,118.4243,118.3369,118.3981,15600.0
2014-11-25 14:55:00,135.43,135.43,135.34,135.4,10800.0,118.3981,118.3981,118.3194,118.3718,10800.0
2014-11-25 15:00:00,135.4,135.4,135.31,135.37,24500.0,118.3718,118.3718,118.2932,118.3456,24500.0
2014-11-25 15:05:00,135.38,135.43,135.34,135.38,15300.0,118.3543,118.3981,118.3194,118.3543,15300.0
2014-11-25 15:10:00,135.38,135.39,135.29,135.33,43500.0,118.3543,118.3631,118.2757,118.3106,43500.0
2014-11-25 15:15:00,135.33,135.33,135.26,135.29,41900.0,118.3106,118.3106,118.2494,118.2757,41900.0
2014-11-25 15:20:00,135.28,135.31,135.26,135.31,31100.0,118.2669,118.2932,118.2494,118.2932,31100.0
2014-11-25 15:25:00,135.31,135.35,135.29,135.3,32700.0,118.2932,118.3281,118.2757,118.2844,32700.0
2014-11-25 15:30:00,135.3,135.31,135.24,135.24,54700.0,118.2844,118.2932,118.232,118.232,54700.0
2014-11-25 15:35:00,135.24,135.32,135.23,135.28,61000.0,118.232,118.3019,118.2232,118.2669,61000.0
2014-11-25 15:40:00,135.28,135.28,135.2,135.2,64100.0,118.2669,118.2669,118.197,118.197,64100.0
2014-11-25 15:45:00,135.19,135.2,135.16,135.16,93100.0,118.1882,118.197,118.162,118.162,93100.0
2014-11-25 15:50:00,135.17,135.23,135.11,135.13,97900.0,118.1708,118.2232,118.1183,118.1358,97900.0
2014-11-25 15:55:00,135.11,135.13,134.75,134.92,403600.0,118.1183,118.1358,117.8036,117.9522,403600.0
2014-11-26 09:30:00,134.95,135.0,134.81,134.86,110800.0,117.9784,118.0221,117.856,117.8997,110800.0
2014-11-26 09:35:00,134.85,135.25,134.84,135.25,46700.0,117.891,118.2407,117.8823,118.2407,46700.0
2014-11-26 09:40:00,135.25,135.3,134.91,134.96,29500.0,118.2407,118.2844,117.9435,117.9872,29500.0
2014-11-26 09:45:00,134.95,135.04,134.82,134.94,24300.0,117.9784,118.0571,117.8648,117.9697,24300.0
2014-11-26 09:50:00,134.95,135.1,134.95,135.01,26000.0,117.9784,118.1096,117.9784,118.0309,26000.0
2014-11-26 09:55:00,134.99,135.05,134.95,135.03,22900.0,118.0134,118.0658,117.9784,118.0484,22900.0
2014-11-26 10:00:00,135.01,135.1,134.94,134.96,37100.0,118.0309,118.1096,117.9697,117.9872,37100.0
2014-11-26 10:05:00,134.93,134.94,134.76,134.78,63700.0,117.9609,117.9697,117.8123,117.8298,63700.0
2014-11-26 10:10:00,134.8,134.83,134.72,134.73,39200.0,117.8473,117.8735,117.7774,117.7861,39200.0
2014-11-26 10:15:00,134.75,134.77,134.61,134.71,34700.0,117.8036,117.8211,117.6812,117.7686,34700.0
2014-11-26 10:20:00,134.7,134.74,134.63,134.7,32600.0,117.7599,117.7948,117.6987,117.7599,32600.0
2014-11-26 10:25:00,134.7,134.75,134.68,134.71,22300.0,117.7599,117.8036,117.7424,117.7686,22300.0
2014-11-26 10:30:00,134.7,134.84,134.7,134.83,32600.0,117.7599,117.8823,117.7599,117.8735,32600.0
2014-11-26 10:35:00,134.81,134.92,134.81,134.92,24100.0,117.856,117.9522,117.856,117.9522,24100.0
2014-11-26 10:40:00,134.93,134.93,134.81,134.82,22800.0,117.9609,117.9609,117.856,117.8648,22800.0
2014-11-26 10:45:00,134.83,134.83,134.75,134.83,21700.0,117.8735,117.8735,117.8036,117.8735,21700.0
2014-11-26 10:50:00,134.83,134.87,134.75,134.76,18400.0,117.8735,117.9085,117.8036,117.8123,18400.0
2014-11-26 10:55:00,134.77,134.82,134.63,134.82,34900.0,117.8211,117.8648,117.6987,117.8648,34900.0
2014-11-26 11:00:00,134.8,134.96,134.8,134.95,21200.0,117.8473,117.9872,117.8473,117.9784,21200.0
2014-11-26 11:05:00,134.94,135.08,134.92,135.06,24900.0,117.9697,118.0921,117.9522,118.0746,24900.0
2014-11-26 11:10:00,135.07,135.09,134.88,134.91,34300.0,118.0833,118.1008,117.9172,117.9435,34300.0
2014-11-26 11:15:00,134.91,134.95,134.77,134.8,31200.0,117.9435,117.9784,117.8211,117.8473,31200.0
2014-11-26 11:20:00,134.81,134.87,134.74,134.76,23500.0,117.856,117.9085,117.7948,117.8123,23500.0
2014-11-26 11:25:00,134.77,134.88,134.76,134.88,16200.0,117.8211,117.9172,117.8123,117.9172,16200.0
2014-11-26 11:30:00,134.86,134.87,134.79,134.79,15900.0,117.8997,117.9085,117.8385,117.8385,15900.0
2014-11-26 11:35:00,134.77,134.87,134.76,134.86,19000.0,117.8211,117.9085,117.8123,117.8997,19000.0
2014-11-26 11:40:00,134.85,134.91,134.83,134.89,15400.0,117.891,117.9435,117.8735,117.926,15400.0
2014-11-26 11:45:00,134.89,134.99,134.88,134.98,16200.0,117.926,118.0134,117.9172,118.0047,16200.0
2014-11-26 11:50:00,134.98,134.98,134.85,134.93,17500.0,118.0047,118.0047,117.891,117.9609,17500.0
2014-11-26 11:55:00,134.93,134.97,134.88,134.97,14200.0,117.9609,117.9959,117.9172,117.9959,14200.0
2014-11-26 12:00:00,134.98,134.98,134.84,134.85,23600.0,118.0047,118.0047,117.8823,117.891,23600.0
2014-11-26 12:05:00,134.85,134.91,134.85,134.87,25800.0,117.891,117.9435,117.891,117.9085,25800.0
2014-11-26 12:10:00,134.87,134.91,134.87,134.89,10700.0,117.9085,117.9435,117.9085,117.926,10700.0
2014-11-26 12:15:00,134.89,134.94,134.88,134.93,13600.0,117.926,117.9697,117.9172,117.9609,13600.0
2014-11-26 12:20:00,134.93,134.96,134.92,134.95,13500.0,117.9609,117.9872,117.9522,117.9784,13500.0
2014-11-26 12:25:00,134.95,134.95,134.84,134.85,10900.0,117.9784,117.9784,117.8823,117.891,10900.0
2014-11-26 12:30:00,134.84,134.88,134.82,134.83,11900.0,117.8823,117.9172,117.8648,117.8735,11900.0
2014-11-26 12:35:00,134.83,134.91,134.81,134.87,13700.0,117.8735,117.9435,117.856,117.9085,13700.0
2014-11-26 12:40:00,134.87,134.9,134.84,134.84,10700.0,117.9085,117.9347,117.8823,117.8823,10700.0
2014-11-26 12:45:00,134.86,134.87,134.8,134.85,10700.0,117.8997,117.9085,117.8473,117.891,10700.0
2014-11-26 12:50:00,134.85,134.9,134.84,134.88,20300.0,117.891,117.9347,117.8823,117.9172,20300.0
2014-11-26 12:55:00,134.91,134.95,134.89,134.95,12000.0,117.9435,117.9784,117.926,117.9784,12000.0
2014-11-26 13:00:00,134.94,134.96,134.91,134.92,19100.0,117.9697,117.9872,117.9435,117.9522,19100.0
2014-11-26 13:05:00,134.94,134.95,134.92,134.94,21400.0,117.9697,117.9784,117.9522,117.9697,21400.0
2014-11-26 13:10:00,134.94,134.96,134.93,134.96,15200.0,117.9697,117.9872,117.9609,117.9872,15200.0
2014-11-26 13:15:00,134.96,135.02,134.95,135.0,46700.0,117.9872,118.0396,117.9784,118.0221,46700.0
2014-11-26 13:20:00,135.02,135.05,134.97,135.03,22200.0,118.0396,118.0658,117.9959,118.0484,22200.0
2014-11-26 13:25:00,135.02,135.07,135.02,135.05,22100.0,118.0396,118.0833,118.0396,118.0658,22100.0
2014-11-26 13:30:00,135.04,135.06,135.04,135.05,16700.0,118.0571,118.0746,118.0571,118.0658,16700.0
2014-11-26 13:35:00,135.05,135.06,135.01,135.01,16600.0,118.0658,118.0746,118.0309,118.0309,16600.0
2014-11-26 13:40:00,135.01,135.03,134.98,135.03,14300.0,118.0309,118.0484,118.0047,118.0484,14300.0
2014-11-26 13:45:00,135.02,135.02,134.95,134.95,11500.0,118.0396,118.0396,117.9784,117.9784,11500.0
2014-11-26 13:50:00,134.95,134.99,134.9,134.98,26400.0,117.9784,118.0134,117.9347,118.0047,26400.0
2014-11-26 13:55:00,135.0,135.03,134.96,135.02,16500.0,118.0221,118.0484,117.9872,118.0396,16500.0
2014-11-26 14:00:00,135.02,135.03,134.97,135.0,23900.0,118.0396,118.0484,117.9959,118.0221,23900.0
2014-11-26 14:05:00,135.0,135.0,134.89,134.9,12800.0,118.0221,118.0221,117.926,117.9347,12800.0
2014-11-26 14:10:00,134.91,134.98,134.9,134.97,16700.0,117.9435,118.0047,117.9347,117.9959,16700.0
2014-11-26 14:15:00,134.98,135.02,134.97,135.01,11800.0,118.0047,118.0396,117.9959,118.0309,11800.0
2014-11-26 14:20:00,135.01,135.01,134.94,134.94,16200.0,118.0309,118.0309,117.9697,117.9697,16200.0
2014-11-26 14:25:00,134.94,134.95,134.89,134.89,11200.0,117.9697,117.9784,117.926,117.926,11200.0
2014-11-26 14:30:00,134.9,135.0,134.89,134.94,34800.0,117.9347,118.0221,117.926,117.9697,34800.0
2014-11-26 14:35:00,134.94,134.94,134.86,134.86,15700.0,117.9697,117.9697,117.8997,117.8997,15700.0
2014-11-26 14:40:00,134.84,134.85,134.8,134.83,23900.0,117.8823,117.891,117.8473,117.8735,23900.0
2014-11-26 14:45:00,134.83,134.86,134.8,134.8,20200.0,117.8735,117.8997,117.8473,117.8473,20200.0
2014-11-26 14:50:00,134.8,134.81,134.75,134.75,15500.0,117.8473,117.856,117.8036,117.8036,15500.0
2014-11-26 14:55:00,134.76,134.77,134.62,134.62,24600.0,117.8123,117.8211,117.6899,117.6899,24600.0
2014-11-26 15:00:00,134.62,134.62,134.53,134.54,21600.0,117.6899,117.6899,117.6112,117.62,21600.0
2014-11-26 15:05:00,134.54,134.55,134.39,134.47,46900.0,117.62,117.6287,117.4889,117.5588,46900.0
2014-11-26 15:10:00,134.47,134.68,134.46,134.67,35000.0,117.5588,117.7424,117.55,117.7336,35000.0
2014-11-26 15:15:00,134.68,134.68,134.58,134.63,23000.0,117.7424,117.7424,117.655,117.6987,23000.0
2014-11-26 15:20:00,134.62,134.75,134.62,134.74,26500.0,117.6899,117.8036,117.6899,117.7948,26500.0
2014-11-26 15:25:00,134.75,134.78,134.66,134.73,34400.0,117.8036,117.8298,117.7249,117.7861,34400.0
2014-11-26 15:30:00,134.74,134.83,134.74,134.82,31800.0,117.7948,117.8735,117.7948,117.8648,31800.0
2014-11-26 15:35:00,134.83,134.87,134.79,134.86,39700.0,117.8735,117.9085,117.8385,117.8997,39700.0
2014-11-26 15:40:00,134.86,134.91,134.82,134.87,29900.0,117.8997,117.9435,117.8648,117.9085,29900.0
2014-11-26 15:45:00,134.86,134.87,134.72,134.75,45800.0,117.8997,117.9085,117.7774,117.8036,45800.0
2014-11-26 15:50:00,134.76,134.83,134.75,134.76,53800.0,117.8123,117.8735,117.8036,117.8123,53800.0
2014-11-26 15:55:00,134.78,134.81,134.77,134.79,81700.0,117.8298,117.856,117.8211,117.8385,81700.0
2014-11-28 09:30:00,135.51,135.78,135.0,135.24,147800.0,118.468,118.704,118.0221,118.232,147800.0
2014-11-28 09:35:00,135.23,135.25,134.83,134.93,45300.0,118.2232,118.2407,117.8735,117.9609,45300.0
2014-11-28 09:40:00,134.95,135.43,134.95,135.41,36300.0,117.9784,118.3981,117.9784,118.3806,36300.0
2014-11-28 09:45:00,135.43,135.6,135.19,135.45,74200.0,118.3981,118.5467,118.1882,118.4155,74200.0
2014-11-28 09:50:00,135.4,135.42,135.12,135.19,58500.0,118.3718,118.3893,118.127,118.1882,58500.0
2014-11-28 09:55:00,135.19,135.27,135.16,135.2,34100.0,118.1882,118.2582,118.162,118.197,34100.0
2014-11-28 10:00:00,135.22,135.4,135.22,135.4,20400.0,118.2145,118.3718,118.2145,118.3718,20400.0
2014-11-28 10:05:00,135.39,135.43,135.26,135.3,35700.0,118.3631,118.3981,118.2494,118.2844,35700.0
2014-11-28 10:10:00,135.3,135.44,135.3,135.33,34800.0,118.2844,118.4068,118.2844,118.3106,34800.0
2014-11-28 10:15:00,135.32,135.34,135.25,135.3,33700.0,118.3019,118.3194,118.2407,118.2844,33700.0
2014-11-28 10:20:00,135.28,135.46,135.28,135.32,30500.0,118.2669,118.4243,118.2669,118.3019,30500.0
2014-11-28 10:25:00,135.33,135.34,135.08,135.14,71400.0,118.3106,118.3194,118.0921,118.1445,71400.0
2014-11-28 10:30:00,135.14,135.29,135.11,135.25,114300.0,118.1445,118.2757,118.1183,118.2407,114300.0
2014-11-28 10:35:00,135.25,135.28,135.09,135.15,19900.0,118.2407,118.2669,118.1008,118.1533,19900.0
2014-11-28 10:40:00,135.15,135.2,135.05,135.07,32100.0,118.1533,118.197,118.0658,118.0833,32100.0
2014-11-28 10:45:00,135.07,135.07,134.87,134.88,24400.0,118.0833,118.0833,117.9085,117.9172,24400.0
2014-11-28 10:50:00,134.89,135.0,134.87,134.94,41800.0,117.926,118.0221,117.9085,117.9697,41800.0
2014-11-28 10:55:00,134.95,135.03,134.95,135.03,15100.0,117.9784,118.0484,117.9784,118.0484,15100.0
2014-11-28 11:00:00,135.02,135.02,134.95,134.97,20600.0,118.0396,118.0396,117.9784,117.9959,20600.0
2014-11-28 11:05:00,134.98,135.02,134.94,135.0,20800.0,118.0047,118.0396,117.9697,118.0221,20800.0
2014-11-28 11:10:00,135.0,135.02,134.95,135.0,20300.0,118.0221,118.0396,117.9784,118.0221,20300.0
2014-11-28 11:15:00,134.99,135.0,134.9,134.99,17900.0,118.0134,118.0221,117.9347,118.0134,17900.0
2014-11-28 11:20:00,135.01,135.05,134.87,134.87,16300.0,118.0309,118.0658,117.9085,117.9085,16300.0
2014-11-28 11:25:00,134.9,135.01,134.86,135.01,28000.0,117.9347,118.0309,117.8997,118.0309,28000.0
2014-11-28 11:30:00,135.01,135.02,134.87,134.92,23900.0,118.0309,118.0396,117.9085,117.9522,23900.0
2014-11-28 11:35:00,134.92,134.98,134.87,134.9,18300.0,117.9522,118.0047,117.9085,117.9347,18300.0
2014-11-28 11:40:00,134.91,134.98,134.89,134.96,14200.0,117.9435,118.0047,117.926,117.9872,14200.0
2014-11-28 11:45:00,134.96,134.96,134.78,134.79,17500.0,117.9872,117.9872,117.8298,117.8385,17500.0
2014-11-28 11:50:00,134.79,134.89,134.76,134.88,20000.0,117.8385,117.926,117.8123,117.9172,20000.0
2014-11-28 11:55:00,134.87,134.93,134.85,134.93,13800.0,117.9085,117.9609,117.891,117.9609,13800.0
2014-11-28 12:00:00,134.93,134.97,134.9,134.9,16600.0,117.9609,117.9959,117.9347,117.9347,16600.0
2014-11-28 12:05:00,134.9,134.9,134.75,134.75,25200.0,117.9347,117.9347,117.8036,117.8036,25200.0
2014-11-28 12:10:00,134.76,134.89,134.73,134.77,40000.0,117.8123,117.926,117.7861,117.8211,40000.0
2014-11-28 12:15:00,134.78,134.8,134.73,134.75,19900.0,117.8298,117.8473,117.7861,117.8036,19900.0
2014-11-28 12:20:00,134.76,134.8,134.69,134.69,28100.0,117.8123,117.8473,117.7511,117.7511,28100.0
2014-11-28 12:25:00,134.68,134.71,134.66,134.67,22200.0,117.7424,117.7686,117.7249,117.7336,22200.0
2014-11-28 12:30:00,134.66,134.72,134.66,134.72,11900.0,117.7249,117.7774,117.7249,117.7774,11900.0
2014-11-28 12:35:00,134.71,134.79,134.71,134.72,23500.0,117.7686,117.8385,117.7686,117.7774,23500.0
2014-11-28 12:40:00,134.72,134.73,134.49,134.52,31200.0,117.7774,117.7861,117.5763,117.6025,31200.0
2014-11-28 12:45:00,134.51,134.51,134.3,134.3,32500.0,117.5938,117.5938,117.4102,117.4102,32500.0
2014-11-28 12:50:00,134.3,134.31,134.04,134.07,58500.0,117.4102,117.4189,117.1829,117.2091,58500.0
2014-11-28 12:55:00,134.07,134.39,134.05,134.36,113100.0,117.2091,117.4889,117.1916,117.4626,113100.0
2014-12-01 09:30:00,134.31,134.4,133.38,133.88,138700.0,117.4189,117.4976,116.6059,117.043,138700.0
2014-12-01 09:35:00,133.91,133.91,133.37,133.72,52400.0,117.0692,117.0692,116.5971,116.9031,52400.0
2014-12-01 09:40:00,133.74,133.75,133.55,133.61,38400.0,116.9206,116.9293,116.7545,116.8069,38400.0
2014-12-01 09:45:00,133.56,133.56,132.93,133.13,64600.0,116.7632,116.7632,116.2125,116.3873,64600.0
2014-12-01 09:50:00,133.17,133.29,132.93,132.99,52300.0,116.4223,116.5272,116.2125,116.2649,52300.0
2014-12-01 09:55:00,133.0,133.12,132.9,132.99,44400.0,116.2737,116.3786,116.1862,116.2649,44400.0
2014-12-01 10:00:00,132.99,133.26,132.92,132.98,52600.0,116.2649,116.501,116.2037,116.2562,52600.0
2014-12-01 10:05:00,132.96,133.06,132.86,132.94,32000.0,116.2387,116.3261,116.1513,116.2212,32000.0
2014-12-01 10:10:00,132.93,133.12,132.93,133.11,36000.0,116.2125,116.3786,116.2125,116.3698,36000.0
2014-12-01 10:15:00,133.11,133.73,133.03,133.7,41600.0,116.3698,116.9119,116.2999,116.8856,41600.0
2014-12-01 10:20:00,133.71,133.86,133.64,133.66,26900.0,116.8944,117.0255,116.8332,116.8507,26900.0
2014-12-01 10:25:00,133.65,133.66,133.33,133.4,29200.0,116.8419,116.8507,116.5622,116.6234,29200.0
2014-12-01 10:30:00,133.41,133.44,133.19,133.23,16900.0,116.6321,116.6583,116.4398,116.4747,16900.0
2014-12-01 10:35:00,133.23,133.25,133.08,133.16,22200.0,116.4747,116.4922,116.3436,116.4135,22200.0
2014-12-01 10:40:00,133.13,133.15,132.92,132.94,26200.0,116.3873,116.4048,116.2037,116.2212,26200.0
2014-12-01 10:45:00,132.95,132.98,132.7,132.91,66900.0,116.2299,116.2562,116.0114,116.195,66900.0
2014-12-01 10:50:00,132.9,132.93,132.61,132.77,38200.0,116.1862,116.2125,115.9327,116.0726,38200.0
2014-12-01 10:55:00,132.75,132.82,132.67,132.8,30700.0,116.0551,116.1163,115.9852,116.0988,30700.0
2014-12-01 11:00:00,132.8,132.85,132.71,132.76,56300.0,116.0988,116.1425,116.0201,116.0638,56300.0
2014-12-01 11:05:00,132.76,132.79,132.61,132.62,34900.0,116.0638,116.0901,115.9327,115.9415,34900.0
2014-12-01 11:10:00,132.61,132.61,132.41,132.58,63500.0,115.9327,115.9327,115.7579,115.9065,63500.0
2014-12-01 11:15:00,132.57,132.78,132.54,132.67,31800.0,115.8977,116.0813,115.8715,115.9852,31800.0
2014-12-01 11:20:00,132.68,132.75,132.65,132.68,35200.0,115.9939,116.0551,115.9677,115.9939,35200.0
2014-12-01 11:25:00,132.67,132.7,132.56,132.6,34500.0,115.9852,116.0114,115.889,115.924,34500.0
2014-12-01 11:30:00,132.62,132.68,132.57,132.6,28100.0,115.9415,115.9939,115.8977,115.924,28100.0
2014-12-01 11:35:00,132.59,132.61,132.53,132.56,29800.0,115.9152,115.9327,115.8628,115.889,29800.0
2014-12-01 11:40:00,132.55,132.57,132.47,132.53,31800.0,115.8803,115.8977,115.8103,115.8628,31800.0
2014-12-01 11:45:00,132.53,132.55,132.45,132.52,15900.0,115.8628,115.8803,115.7928,115.854,15900.0
2014-12-01 11:50:00,132.49,132.55,132.45,132.54,11100.0,115.8278,115.8803,115.7928,115.8715,11100.0
2014-12-01 11:55:00,132.52,132.55,132.5,132.51,23000.0,115.854,115.8803,115.8365,115.8453,23000.0
2014-12-01 12:00:00,132.51,132.61,132.47,132.61,28400.0,115.8453,115.9327,115.8103,115.9327,28400.0
2014-12-01 12:05:00,132.62,132.71,132.58,132.68,23200.0,115.9415,116.0201,115.9065,115.9939,23200.0
2014-12-01 12:10:00,132.71,132.89,132.71,132.89,16600.0,116.0201,116.1775,116.0201,116.1775,16600.0
2014-12-01 12:15:00,132.9,133.0,132.89,132.9,18500.0,116.1862,116.2737,116.1775,116.1862,18500.0
2014-12-01 12:20:00,132.9,132.97,132.84,132.94,19900.0,116.1862,116.2474,116.1338,116.2212,19900.0
2014-12-01 12:25:00,132.94,132.96,132.73,132.77,13800.0,116.2212,116.2387,116.0376,116.0726,13800.0
2014-12-01 12:30:00,132.78,132.96,132.76,132.95,18400.0,116.0813,116.2387,116.0638,116.2299,18400.0
2014-12-01 12:35:00,132.94,132.94,132.8,132.8,16100.0,116.2212,116.2212,116.0988,116.0988,16100.0
2014-12-01 12:40:00,132.83,132.85,132.71,132.72,19400.0,116.125,116.1425,116.0201,116.0289,19400.0
2014-12-01 12:45:00,132.73,132.81,132.65,132.8,13600.0,116.0376,116.1076,115.9677,116.0988,13600.0
2014-12-01 12:50:00,132.82,132.86,132.77,132.85,21200.0,116.1163,116.1513,116.0726,116.1425,21200.0
2014-12-01 12:55:00,132.85,132.87,132.78,132.82,33500.0,116.1425,116.16,116.0813,116.1163,33500.0
2014-12-01 13:00:00,132.82,132.86,132.8,132.86,36100.0,116.1163,116.1513,116.0988,116.1513,36100.0
2014-12-01 13:05:00,132.86,133.0,132.86,132.94,15400.0,116.1513,116.2737,116.1513,116.2212,15400.0
2014-12-01 13:10:00,132.93,132.93,132.78,132.78,19800.0,116.2125,116.2125,116.0813,116.0813,19800.0
2014-12-01 13:15:00,132.78,132.89,132.77,132.85,15900.0,116.0813,116.1775,116.0726,116.1425,15900.0
2014-12-01 13:20:00,132.85,132.86,132.77,132.77,17600.0,116.1425,116.1513,116.0726,116.0726,17600.0
2014-12-01 13:25:00,132.77,132.8,132.73,132.76,17900.0,116.0726,116.0988,116.0376,116.0638,17900.0
2014-12-01 13:30:00,132.77,132.83,132.75,132.75,20800.0,116.0726,116.125,116.0551,116.0551,20800.0
2014-12-01 13:35:00,132.78,132.78,132.65,132.66,24500.0,116.0813,116.0813,115.9677,115.9764,24500.0
2014-12-01 13:40:00,132.66,132.7,132.51,132.54,47200.0,115.9764,116.0114,115.8453,115.8715,47200.0
2014-12-01 13:45:00,132.55,132.66,132.52,132.62,30600.0,115.8803,115.9764,115.854,115.9415,30600.0
2014-12-01 13:50:00,132.6,132.64,132.52,132.52,20900.0,115.924,115.9589,115.854,115.854,20900.0
2014-12-01 13:55:00,132.52,132.65,132.51,132.65,50900.0,115.854,115.9677,115.8453,115.9677,50900.0
2014-12-01 14:00:00,132.64,132.69,132.63,132.69,19500.0,115.9589,116.0026,115.9502,116.0026,19500.0
2014-12-01 14:05:00,132.69,132.69,132.6,132.65,22500.0,116.0026,116.0026,115.924,115.9677,22500.0
2014-12-01 14:10:00,132.64,132.65,132.51,132.56,19700.0,115.9589,115.9677,115.8453,115.889,19700.0
2014-12-01 14:15:00,132.55,132.55,132.41,132.43,37400.0,115.8803,115.8803,115.7579,115.7753,37400.0
2014-12-01 14:20:00,132.41,132.43,132.19,132.21,41500.0,115.7579,115.7753,115.5655,115.583,41500.0
2014-12-01 14:25:00,132.22,132.49,132.2,132.45,34200.0,115.5918,115.8278,115.5743,115.7928,34200.0
2014-12-01 14:30:00,132.47,132.51,132.46,132.5,14600.0,115.8103,115.8453,115.8016,115.8365,14600.0
2014-12-01 14:35:00,132.5,132.55,132.41,132.5,34100.0,115.8365,115.8803,115.7579,115.8365,34100.0
2014-12-01 14:40:00,132.5,132.52,132.43,132.46,23300.0,115.8365,115.854,115.7753,115.8016,23300.0
2014-12-01 14:45:00,132.44,132.5,132.41,132.49,14000.0,115.7841,115.8365,115.7579,115.8278,14000.0
2014-12-01 14:50:00,132.51,132.65,132.51,132.58,36100.0,115.8453,115.9677,115.8453,115.9065,36100.0
2014-12-01 14:55:00,132.58,132.61,132.42,132.55,25400.0,115.9065,115.9327,115.7666,115.8803,25400.0
2014-12-01 15:00:00,132.54,132.61,132.45,132.6,26200.0,115.8715,115.9327,115.7928,115.924,26200.0
2014-12-01 15:05:00,132.58,132.58,132.48,132.5,32200.0,115.9065,115.9065,115.8191,115.8365,32200.0
2014-12-01 15:10:00,132.51,132.68,132.51,132.64,34800.0,115.8453,115.9939,115.8453,115.9589,34800.0
2014-12-01 15:15:00,132.65,132.82,132.65,132.72,40700.0,115.9677,116.1163,115.9677,116.0289,40700.0
2014-12-01 15:20:00,132.72,132.81,132.7,132.8,35800.0,116.0289,116.1076,116.0114,116.0988,35800.0
2014-12-01 15:25:00,132.8,132.84,132.76,132.8,33500.0,116.0988,116.1338,116.0638,116.0988,33500.0
2014-12-01 15:30:00,132.8,132.83,132.66,132.73,39900.0,116.0988,116.125,115.9764,116.0376,39900.0
2014-12-01 15:35:00,132.73,132.74,132.46,132.47,57300.0,116.0376,116.0464,115.8016,115.8103,57300.0
2014-12-01 15:40:00,132.47,132.51,132.41,132.42,54600.0,115.8103,115.8453,115.7579,115.7666,54600.0
2014-12-01 15:45:00,132.42,132.54,132.36,132.47,71600.0,115.7666,115.8715,115.7141,115.8103,71600.0
2014-12-01 15:50:00,132.46,132.47,132.32,132.33,114200.0,115.8016,115.8103,115.6792,115.6879,114200.0
2014-12-01 15:55:00,132.33,132.44,132.28,132.35,230000.0,115.6879,115.7841,115.6442,115.7054,230000.0
2014-12-02 09:30:00,132.5,132.6,131.81,132.4,101500.0,115.8365,115.924,115.2333,115.7491,101500.0
2014-12-02 09:35:00,132.35,132.8,132.34,132.44,31800.0,115.7054,116.0988,115.6967,115.7841,31800.0
2014-12-02 09:40:00,132.43,132.67,132.25,132.67,43900.0,115.7753,115.9852,115.618,115.9852,43900.0
2014-12-02 09:45:00,132.63,132.68,132.38,132.48,33600.0,115.9502,115.9939,115.7316,115.8191,33600.0
2014-12-02 09:50:00,132.51,132.52,132.38,132.41,12500.0,115.8453,115.854,115.7316,115.7579,12500.0
2014-12-02 09:55:00,132.42,132.67,132.4,132.63,18200.0,115.7666,115.9852,115.7491,115.9502,18200.0
2014-12-02 10:00:00,132.62,132.91,132.52,132.85,51200.0,115.9415,116.195,115.854,116.1425,51200.0
2014-12-02 10:05:00,132.89,132.96,132.78,132.92,57100.0,116.1775,116.2387,116.0813,116.2037,57100.0
2014-12-02 10:10:00,132.92,132.92,132.68,132.71,23100.0,116.2037,116.2037,115.9939,116.0201,23100.0
2014-12-02 10:15:00,132.72,132.91,132.68,132.8,40500.0,116.0289,116.195,115.9939,116.0988,40500.0
2014-12-02 10:20:00,132.84,132.9,132.73,132.74,22400.0,116.1338,116.1862,116.0376,116.0464,22400.0
2014-12-02 10:25:00,132.73,132.84,132.64,132.73,22100.0,116.0376,116.1338,115.9589,116.0376,22100.0
2014-12-02 10:30:00,132.72,132.79,132.64,132.67,27900.0,116.0289,116.0901,115.9589,115.9852,27900.0
2014-12-02 10:35:00,132.68,132.75,132.65,132.75,33900.0,115.9939,116.0551,115.9677,116.0551,33900.0
2014-12-02 10:40:00,132.75,132.77,132.62,132.63,18400.0,116.0551,116.0726,115.9415,115.9502,18400.0
2014-12-02 10:45:00,132.63,132.76,132.62,132.62,26300.0,115.9502,116.0638,115.9415,115.9415,26300.0
2014-12-02 10:50:00,132.62,132.68,132.53,132.62,18300.0,115.9415,115.9939,115.8628,115.9415,18300.0
2014-12-02 10:55:00,132.62,132.75,132.61,132.74,37300.0,115.9415,116.0551,115.9327,116.0464,37300.0
2014-12-02 11:00:00,132.72,132.75,132.67,132.7,26500.0,116.0289,116.0551,115.9852,116.0114,26500.0
2014-12-02 11:05:00,132.69,132.73,132.62,132.67,18800.0,116.0026,116.0376,115.9415,115.9852,18800.0
2014-12-02 11:10:00,132.66,132.74,132.65,132.68,12900.0,115.9764,116.0464,115.9677,115.9939,12900.0
2014-12-02 11:15:00,132.69,132.69,132.54,132.56,18600.0,116.0026,116.0026,115.8715,115.889,18600.0
2014-12-02 11:20:00,132.58,132.58,132.41,132.41,23300.0,115.9065,115.9065,115.7579,115.7579,23300.0
2014-12-02 11:25:00,132.41,132.43,132.3,132.35,35400.0,115.7579,115.7753,115.6617,115.7054,35400.0
2014-12-02 11:30:00,132.35,132.39,132.32,132.36,20000.0,115.7054,115.7404,115.6792,115.7141,20000.0
2014-12-02 11:35:00,132.35,132.42,132.32,132.42,11400.0,115.7054,115.7666,115.6792,115.7666,11400.0
2014-12-02 11:40:00,132.44,132.45,132.28,132.34,19100.0,115.7841,115.7928,115.6442,115.6967,19100.0
2014-12-02 11:45:00,132.37,132.37,132.19,132.34,29700.0,115.7229,115.7229,115.5655,115.6967,29700.0
2014-12-02 11:50:00,132.36,132.37,132.26,132.27,17600.0,115.7141,115.7229,115.6267,115.6355,17600.0
2014-12-02 11:55:00,132.27,132.45,132.26,132.43,20800.0,115.6355,115.7928,115.6267,115.7753,20800.0
2014-12-02 12:00:00,132.41,132.42,132.14,132.21,21200.0,115.7579,115.7666,115.5218,115.583,21200.0
2014-12-02 12:05:00,132.21,132.21,132.0,132.01,24500.0,115.583,115.583,115.3994,115.4082,24500.0
2014-12-02 12:10:00,132.01,132.04,131.96,132.03,30500.0,115.4082,115.4344,115.3645,115.4257,30500.0
2014-12-02 12:15:00,132.02,132.09,131.97,132.07,23800.0,115.4169,115.4781,115.3732,115.4606,23800.0
2014-12-02 12:20:00,132.09,132.19,132.06,132.13,24100.0,115.4781,115.5655,115.4519,115.5131,24100.0
2014-12-02 12:25:00,132.16,132.36,132.16,132.22,18100.0,115.5393,115.7141,115.5393,115.5918,18100.0
2014-12-02 12:30:00,132.22,132.36,132.22,132.23,15800.0,115.5918,115.7141,115.5918,115.6005,15800.0
2014-12-02 12:35:00,132.23,132.33,132.2,132.23,20200.0,115.6005,115.6879,115.5743,115.6005,20200.0
2014-12-02 12:40:00,132.22,132.23,132.1,132.1,10900.0,115.5918,115.6005,115.4868,115.4868,10900.0
2014-12-02 12:45:00,132.08,132.09,131.98,131.99,20100.0,115.4694,115.4781,115.3819,115.3907,20100.0
2014-12-02 12:50:00,131.98,132.0,131.92,131.92,22800.0,115.3819,115.3994,115.3295,115.3295,22800.0
2014-12-02 12:55:00,131.92,132.04,131.9,132.01,28900.0,115.3295,115.4344,115.312,115.4082,28900.0
2014-12-02 13:00:00,132.02,132.08,131.99,131.99,16200.0,115.4169,115.4694,115.3907,115.3907,16200.0
2014-12-02 13:05:00,131.97,132.06,131.9,132.06,22600.0,115.3732,115.4519,115.312,115.4519,22600.0
2014-12-02 13:10:00,132.06,132.16,131.96,131.97,27000.0,115.4519,115.5393,115.3645,115.3732,27000.0
2014-12-02 13:15:00,131.96,132.0,131.9,131.93,17900.0,115.3645,115.3994,115.312,115.3382,17900.0
2014-12-02 13:20:00,131.94,131.95,131.81,131.85,13400.0,115.347,115.3557,115.2333,115.2683,13400.0
2014-12-02 13:25:00,131.84,132.08,131.83,132.07,25800.0,115.2595,115.4694,115.2508,115.4606,25800.0
2014-12-02 13:30:00,132.05,132.12,131.99,132.0,18000.0,115.4431,115.5043,115.3907,115.3994,18000.0
2014-12-02 13:35:00,132.0,132.07,131.98,131.98,16300.0,115.3994,115.4606,115.3819,115.3819,16300.0
2014-12-02 13:40:00,131.98,132.0,131.94,131.96,21100.0,115.3819,115.3994,115.347,115.3645,21100.0
2014-12-02 13:45:00,131.96,131.96,131.82,131.86,21400.0,115.3645,115.3645,115.2421,115.277,21400.0
2014-12-02 13:50:00,131.84,131.85,131.75,131.77,42900.0,115.2595,115.2683,115.1809,115.1983,42900.0
2014-12-02 13:55:00,131.78,131.85,131.76,131.8,26100.0,115.2071,115.2683,115.1896,115.2246,26100.0
2014-12-02 14:00:00,131.79,131.95,131.78,131.95,27900.0,115.2158,115.3557,115.2071,115.3557,27900.0
2014-12-02 14:05:00,131.97,132.06,131.97,132.05,26400.0,115.3732,115.4519,115.3732,115.4431,26400.0
2014-12-02 14:10:00,132.05,132.09,131.97,132.06,98300.0,115.4431,115.4781,115.3732,115.4519,98300.0
2014-12-02 14:15:00,132.06,132.13,132.0,132.0,9600.0,115.4519,115.5131,115.3994,115.3994,9600.0
2014-12-02 14:20:00,132.0,132.05,131.9,131.99,39100.0,115.3994,115.4431,115.312,115.3907,39100.0
2014-12-02 14:25:00,131.98,132.1,131.9,132.09,17000.0,115.3819,115.4868,115.312,115.4781,17000.0
2014-12-02 14:30:00,132.09,132.12,132.05,132.12,11500.0,115.4781,115.5043,115.4431,115.5043,11500.0
2014-12-02 14:35:00,132.12,132.12,132.01,132.03,15000.0,115.5043,115.5043,115.4082,115.4257,15000.0
2014-12-02 14:40:00,132.05,132.13,132.03,132.13,14300.0,115.4431,115.5131,115.4257,115.5131,14300.0
2014-12-02 14:45:00,132.13,132.23,132.13,132.2,42500.0,115.5131,115.6005,115.5131,115.5743,42500.0
2014-12-02 14:50:00,132.21,132.35,132.18,132.35,20400.0,115.583,115.7054,115.5568,115.7054,20400.0
2014-12-02 14:55:00,132.34,132.36,132.27,132.27,64100.0,115.6967,115.7141,115.6355,115.6355,64100.0
2014-12-02 15:00:00,132.28,132.31,132.24,132.29,15400.0,115.6442,115.6704,115.6092,115.653,15400.0
2014-12-02 15:05:00,132.28,132.28,132.2,132.26,19000.0,115.6442,115.6442,115.5743,115.6267,19000.0
2014-12-02 15:10:00,132.26,132.27,132.21,132.22,17000.0,115.6267,115.6355,115.583,115.5918,17000.0
2014-12-02 15:15:00,132.22,132.26,132.19,132.2,31800.0,115.5918,115.6267,115.5655,115.5743,31800.0
2014-12-02 15:20:00,132.2,132.2,132.09,132.11,57700.0,115.5743,115.5743,115.4781,115.4956,57700.0
2014-12-02 15:25:00,132.11,132.12,132.08,132.08,35700.0,115.4956,115.5043,115.4694,115.4694,35700.0
2014-12-02 15:30:00,132.08,132.14,132.07,132.12,40300.0,115.4694,115.5218,115.4606,115.5043,40300.0
2014-12-02 15:35:00,132.12,132.2,132.06,132.2,37400.0,115.5043,115.5743,115.4519,115.5743,37400.0
2014-12-02 15:40:00,132.19,132.2,132.07,132.11,47600.0,115.5655,115.5743,115.4606,115.4956,47600.0
2014-12-02 15:45:00,132.11,132.21,132.11,132.19,55100.0,115.4956,115.583,115.4956,115.5655,55100.0
2014-12-02 15:50:00,132.19,132.21,132.17,132.2,48900.0,115.5655,115.583,115.548,115.5743,48900.0
2014-12-02 15:55:00,132.2,132.28,132.19,132.22,113200.0,115.5743,115.6442,115.5655,115.5918,113200.0
2014-12-03 09:30:00,132.65,132.74,132.2,132.56,134100.0,115.9677,116.0464,115.5743,115.889,134100.0
2014-12-03 09:35:00,132.46,133.11,132.4,133.05,74400.0,115.8016,116.3698,115.7491,116.3174,74400.0
2014-12-03 09:40:00,133.08,133.1,132.91,132.98,45500.0,116.3436,116.3611,116.195,116.2562,45500.0
2014-12-03 09:45:00,133.0,133.28,132.99,133.18,177600.0,116.2737,116.5184,116.2649,116.431,177600.0
2014-12-03 09:50:00,133.19,133.19,132.79,132.85,51800.0,116.4398,116.4398,116.0901,116.1425,51800.0
2014-12-03 09:55:00,132.79,132.79,132.46,132.48,49100.0,116.0901,116.0901,115.8016,115.8191,49100.0
2014-12-03 10:00:00,132.48,132.58,132.2,132.27,61400.0,115.8191,115.9065,115.5743,115.6355,61400.0
2014-12-03 10:05:00,132.25,132.27,132.2,132.21,47600.0,115.618,115.6355,115.5743,115.583,47600.0
2014-12-03 10:10:00,132.21,132.24,132.04,132.21,86800.0,115.583,115.6092,115.4344,115.583,86800.0
2014-12-03 10:15:00,132.25,132.29,132.15,132.28,29300.0,115.618,115.653,115.5306,115.6442,29300.0
2014-12-03 10:20:00,132.29,132.3,132.21,132.23,38300.0,115.653,115.6617,115.583,115.6005,38300.0
2014-12-03 10:25:00,132.22,132.27,132.2,132.24,43800.0,115.5918,115.6355,115.5743,115.6092,43800.0
2014-12-03 10:30:00,132.24,132.27,132.21,132.24,43600.0,115.6092,115.6355,115.583,115.6092,43600.0
2014-12-03 10:35:00,132.24,132.24,132.19,132.2,27100.0,115.6092,115.6092,115.5655,115.5743,27100.0
2014-12-03 10:40:00,132.21,132.23,132.11,132.12,31400.0,115.583,115.6005,115.4956,115.5043,31400.0
2014-12-03 10:45:00,132.13,132.16,132.12,132.12,21700.0,115.5131,115.5393,115.5043,115.5043,21700.0
2014-12-03 10:50:00,132.13,132.14,131.76,131.88,85800.0,115.5131,115.5218,115.1896,115.2945,85800.0
2014-12-03 10:55:00,131.9,132.08,131.9,132.01,55900.0,115.312,115.4694,115.312,115.4082,55900.0
2014-12-03 11:00:00,132.0,132.07,131.92,131.93,39000.0,115.3994,115.4606,115.3295,115.3382,39000.0
2014-12-03 11:05:00,131.94,132.03,131.91,131.97,39000.0,115.347,115.4257,115.3207,115.3732,39000.0
2014-12-03 11:10:00,131.96,131.99,131.82,131.82,35700.0,115.3645,115.3907,115.2421,115.2421,35700.0
2014-12-03 11:15:00,131.81,131.96,131.81,131.95,26600.0,115.2333,115.3645,115.2333,115.3557,26600.0
2014-12-03 11:20:00,131.95,132.02,131.93,131.94,44300.0,115.3557,115.4169,115.3382,115.347,44300.0
2014-12-03 11:25:00,131.95,131.98,131.92,131.95,27500.0,115.3557,115.3819,115.3295,115.3557,27500.0
2014-12-03 11:30:00,131.95,131.95,131.89,131.9,33200.0,115.3557,115.3557,115.3033,115.312,33200.0
2014-12-03 11:35:00,131.89,131.91,131.84,131.84,39200.0,115.3033,115.3207,115.2595,115.2595,39200.0
2014-12-03 11:40:00,131.85,131.87,131.75,131.87,49500.0,115.2683,115.2858,115.1809,115.2858,49500.0
2014-12-03 11:45:00,131.87,131.88,131.74,131.75,48000.0,115.2858,115.2945,115.1721,115.1809,48000.0
2014-12-03 11:50:00,131.74,131.75,131.58,131.61,48200.0,115.1721,115.1809,115.0322,115.0585,48200.0
2014-12-03 11:55:00,131.61,131.71,131.58,131.62,45400.0,115.0585,115.1459,115.0322,115.0672,45400.0
2014-12-03 12:00:00,131.63,131.69,131.57,131.57,25500.0,115.076,115.1284,115.0235,115.0235,25500.0
2014-12-03 12:05:00,131.56,131.59,131.43,131.44,39800.0,115.0148,115.041,114.9011,114.9099,39800.0
2014-12-03 12:10:00,131.45,131.59,131.43,131.59,52000.0,114.9186,115.041,114.9011,115.041,52000.0
2014-12-03 12:15:00,131.59,131.65,131.54,131.62,29900.0,115.041,115.0934,114.9973,115.0672,29900.0
2014-12-03 12:20:00,131.63,131.75,131.62,131.67,33900.0,115.076,115.1809,115.0672,115.1109,33900.0
2014-12-03 12:25:00,131.67,131.72,131.62,131.62,33900.0,115.1109,115.1546,115.0672,115.0672,33900.0
2014-12-03 12:30:00,131.61,131.82,131.54,131.81,21500.0,115.0585,115.2421,114.9973,115.2333,21500.0
2014-12-03 12:35:00,131.8,131.94,131.78,131.92,33400.0,115.2246,115.347,115.2071,115.3295,33400.0
2014-12-03 12:40:00,131.92,132.01,131.9,131.95,368300.0,115.3295,115.4082,115.312,115.3557,368300.0
2014-12-03 12:45:00,131.94,132.12,131.94,132.09,27400.0,115.347,115.5043,115.347,115.4781,27400.0
2014-12-03 12:50:00,132.1,132.28,132.09,132.17,66100.0,115.4868,115.6442,115.4781,115.548,66100.0
2014-12-03 12:55:00,132.17,132.25,132.17,132.19,168700.0,115.548,115.618,115.548,115.5655,168700.0
2014-12-03 13:00:00,132.19,132.22,132.15,132.16,52200.0,115.5655,115.5918,115.5306,115.5393,52200.0
2014-12-03 13:05:00,132.16,132.19,132.15,132.18,25200.0,115.5393,115.5655,115.5306,115.5568,25200.0
2014-12-03 13:10:00,132.17,132.18,132.14,132.18,16900.0,115.548,115.5568,115.5218,115.5568,16900.0
2014-12-03 13:15:00,132.18,132.18,132.14,132.17,16900.0,115.5568,115.5568,115.5218,115.548,16900.0
2014-12-03 13:20:00,132.16,132.17,132.09,132.1,26300.0,115.5393,115.548,115.4781,115.4868,26300.0
2014-12-03 13:25:00,132.09,132.1,132.01,132.02,39100.0,115.4781,115.4868,115.4082,115.4169,39100.0
2014-12-03 13:30:00,132.02,132.06,131.98,132.0,22300.0,115.4169,115.4519,115.3819,115.3994,22300.0
2014-12-03 13:35:00,132.01,132.01,131.89,131.97,22400.0,115.4082,115.4082,115.3033,115.3732,22400.0
2014-12-03 13:40:00,131.97,132.0,131.94,131.99,15400.0,115.3732,115.3994,115.347,115.3907,15400.0
2014-12-03 13:45:00,131.98,132.0,131.93,131.96,18300.0,115.3819,115.3994,115.3382,115.3645,18300.0
2014-12-03 13:50:00,131.97,131.98,131.93,131.96,16000.0,115.3732,115.3819,115.3382,115.3645,16000.0
2014-12-03 13:55:00,131.98,132.0,131.96,131.99,26500.0,115.3819,115.3994,115.3645,115.3907,26500.0
2014-12-03 14:00:00,131.98,132.0,131.96,132.0,21400.0,115.3819,115.3994,115.3645,115.3994,21400.0
2014-12-03 14:05:00,132.0,132.12,131.99,132.09,19600.0,115.3994,115.5043,115.3907,115.4781,19600.0
2014-12-03 14:10:00,132.1,132.1,132.06,132.07,23700.0,115.4868,115.4868,115.4519,115.4606,23700.0
2014-12-03 14:15:00,132.07,132.08,131.97,132.05,28500.0,115.4606,115.4694,115.3732,115.4431,28500.0
2014-12-03 14:20:00,132.05,132.1,132.01,132.07,21800.0,115.4431,115.4868,115.4082,115.4606,21800.0
2014-12-03 14:25:00,132.05,132.08,132.01,132.02,42200.0,115.4431,115.4694,115.4082,115.4169,42200.0
2014-12-03 14:30:00,132.02,132.05,131.99,132.02,29400.0,115.4169,115.4431,115.3907,115.4169,29400.0
2014-12-03 14:35:00,132.02,132.03,131.99,132.01,27900.0,115.4169,115.4257,115.3907,115.4082,27900.0
2014-12-03 14:40:00,132.01,132.07,131.99,132.06,29800.0,115.4082,115.4606,115.3907,115.4519,29800.0
2014-12-03 14:45:00,132.07,132.07,131.99,131.99,18800.0,115.4606,115.4606,115.3907,115.3907,18800.0
2014-12-03 14:50:00,132.0,132.01,131.96,131.99,23400.0,115.3994,115.4082,115.3645,115.3907,23400.0
2014-12-03 14:55:00,131.98,132.01,131.96,131.96,23000.0,115.3819,115.4082,115.3645,115.3645,23000.0
2014-12-03 15:00:00,131.97,132.01,131.96,131.99,26100.0,115.3732,115.4082,115.3645,115.3907,26100.0
2014-12-03 15:05:00,131.99,132.0,131.98,132.0,22800.0,115.3907,115.3994,115.3819,115.3994,22800.0
2014-12-03 15:10:00,132.0,132.01,131.99,132.0,37100.0,115.3994,115.4082,115.3907,115.3994,37100.0
2014-12-03 15:15:00,132.0,132.01,131.99,132.0,31400.0,115.3994,115.4082,115.3907,115.3994,31400.0
2014-12-03 15:20:00,132.0,132.01,131.98,132.0,35000.0,115.3994,115.4082,115.3819,115.3994,35000.0
2014-12-03 15:25:00,132.0,132.01,131.99,132.0,34600.0,115.3994,115.4082,115.3907,115.3994,34600.0
2014-12-03 15:30:00,132.0,132.12,131.99,132.11,62500.0,115.3994,115.5043,115.3907,115.4956,62500.0
2014-12-03 15:35:00,132.11,132.11,132.08,132.09,45900.0,115.4956,115.4956,115.4694,115.4781,45900.0
2014-12-03 15:40:00,132.1,132.1,132.06,132.08,55700.0,115.4868,115.4868,115.4519,115.4694,55700.0
2014-12-03 15:45:00,132.08,132.08,131.94,131.97,115900.0,115.4694,115.4694,115.347,115.3732,115900.0
2014-12-03 15:50:00,131.99,132.02,131.97,131.98,80700.0,115.3907,115.4169,115.3732,115.3819,80700.0
2014-12-03 15:55:00,131.98,132.01,131.83,131.89,182400.0,115.3819,115.4082,115.2508,115.3033,182400.0
2014-12-04 09:30:00,131.97,132.52,131.93,132.2,129400.0,115.3732,115.854,115.3382,115.5743,129400.0
2014-12-04 09:35:00,132.22,132.27,132.04,132.15,39900.0,115.5918,115.6355,115.4344,115.5306,39900.0
2014-12-04 09:40:00,132.12,132.3,132.05,132.17,56100.0,115.5043,115.6617,115.4431,115.548,56100.0
2014-12-04 09:45:00,132.17,132.25,131.97,131.99,42700.0,115.548,115.618,115.3732,115.3907,42700.0
2014-12-04 09:50:00,132.0,132.0,131.8,131.93,17100.0,115.3994,115.3994,115.2246,115.3382,17100.0
2014-12-04 09:55:00,131.88,132.03,131.85,131.91,19200.0,115.2945,115.4257,115.2683,115.3207,19200.0
2014-12-04 10:00:00,131.91,132.0,131.91,131.95,26400.0,115.3207,115.3994,115.3207,115.3557,26400.0
2014-12-04 10:05:00,131.93,131.93,131.63,131.66,16600.0,115.3382,115.3382,115.076,115.1022,16600.0
2014-12-04 10:10:00,131.65,131.88,131.58,131.86,26900.0,115.0934,115.2945,115.0322,115.277,26900.0
2014-12-04 10:15:00,131.89,131.92,131.84,131.86,22800.0,115.3033,115.3295,115.2595,115.277,22800.0
2014-12-04 10:20:00,131.87,131.91,131.73,131.8,25100.0,115.2858,115.3207,115.1634,115.2246,25100.0
2014-12-04 10:25:00,131.8,131.91,131.73,131.73,24800.0,115.2246,115.3207,115.1634,115.1634,24800.0
2014-12-04 10:30:00,131.77,131.77,131.55,131.66,31000.0,115.1983,115.1983,115.006,115.1022,31000.0
2014-12-04 10:35:00,131.67,131.68,131.46,131.55,17000.0,115.1109,115.1197,114.9273,115.006,17000.0
2014-12-04 10:40:00,131.55,131.63,131.49,131.53,28700.0,115.006,115.076,114.9536,114.9885,28700.0
2014-12-04 10:45:00,131.53,131.6,131.47,131.54,13600.0,114.9885,115.0497,114.9361,114.9973,13600.0
2014-12-04 10:50:00,131.57,131.6,131.5,131.55,14200.0,115.0235,115.0497,114.9623,115.006,14200.0
2014-12-04 10:55:00,131.57,131.61,131.48,131.49,19900.0,115.0235,115.0585,114.9448,114.9536,19900.0
2014-12-04 11:00:00,131.49,131.49,131.4,131.44,16700.0,114.9536,114.9536,114.8749,114.9099,16700.0
2014-12-04 11:05:00,131.44,131.47,131.31,131.33,40800.0,114.9099,114.9361,114.7962,114.8137,40800.0
2014-12-04 11:10:00,131.33,131.44,131.32,131.39,21400.0,114.8137,114.9099,114.8049,114.8661,21400.0
2014-12-04 11:15:00,131.38,131.42,131.3,131.32,7800.0,114.8574,114.8924,114.7875,114.8049,7800.0
2014-12-04 11:20:00,131.3,131.43,131.3,131.37,12700.0,114.7875,114.9011,114.7875,114.8487,12700.0
2014-12-04 11:25:00,131.38,131.42,131.34,131.41,10600.0,114.8574,114.8924,114.8224,114.8836,10600.0
2014-12-04 11:30:00,131.41,131.42,131.33,131.37,12600.0,114.8836,114.8924,114.8137,114.8487,12600.0
2014-12-04 11:35:00,131.37,131.41,131.36,131.39,22500.0,114.8487,114.8836,114.8399,114.8661,22500.0
2014-12-04 11:40:00,131.39,131.41,131.36,131.39,17500.0,114.8661,114.8836,114.8399,114.8661,17500.0
2014-12-04 11:45:00,131.4,131.4,131.36,131.36,10900.0,114.8749,114.8749,114.8399,114.8399,10900.0
2014-12-04 11:50:00,131.37,131.38,131.3,131.34,14300.0,114.8487,114.8574,114.7875,114.8224,14300.0
2014-12-04 11:55:00,131.33,131.44,131.33,131.36,22300.0,114.8137,114.9099,114.8137,114.8399,22300.0
2014-12-04 12:00:00,131.35,131.36,131.31,131.34,24500.0,114.8312,114.8399,114.7962,114.8224,24500.0
2014-12-04 12:05:00,131.34,131.46,131.34,131.46,42200.0,114.8224,114.9273,114.8224,114.9273,42200.0
2014-12-04 12:10:00,131.45,131.47,131.44,131.46,22200.0,114.9186,114.9361,114.9099,114.9273,22200.0
2014-12-04 12:15:00,131.46,131.46,131.44,131.46,7200.0,114.9273,114.9273,114.9099,114.9273,7200.0
2014-12-04 12:20:00,131.45,131.46,131.42,131.45,10600.0,114.9186,114.9273,114.8924,114.9186,10600.0
2014-12-04 12:25:00,131.45,131.46,131.42,131.42,28400.0,114.9186,114.9273,114.8924,114.8924,28400.0
2014-12-04 12:30:00,131.42,131.86,131.4,131.67,84200.0,114.8924,115.277,114.8749,115.1109,84200.0
2014-12-04 12:35:00,131.64,131.67,131.55,131.64,30100.0,115.0847,115.1109,115.006,115.0847,30100.0
2014-12-04 12:40:00,131.64,131.77,131.6,131.6,15800.0,115.0847,115.1983,115.0497,115.0497,15800.0
2014-12-04 12:45:00,131.59,131.74,131.0,131.64,51100.0,115.041,115.1721,114.5252,115.0847,51100.0
2014-12-04 12:50:00,131.63,131.64,131.55,131.63,14800.0,115.076,115.0847,115.006,115.076,14800.0
2014-12-04 12:55:00,131.64,131.64,131.54,131.61,20000.0,115.0847,115.0847,114.9973,115.0585,20000.0
2014-12-04 13:00:00,131.64,131.76,131.6,131.72,44600.0,115.0847,115.1896,115.0497,115.1546,44600.0
2014-12-04 13:05:00,131.72,131.74,131.58,131.71,32900.0,115.1546,115.1721,115.0322,115.1459,32900.0
2014-12-04 13:10:00,131.72,131.73,131.6,131.61,15900.0,115.1546,115.1634,115.0497,115.0585,15900.0
2014-12-04 13:15:00,131.63,131.7,131.55,131.56,13800.0,115.076,115.1372,115.006,115.0148,13800.0
2014-12-04 13:20:00,131.58,131.66,131.56,131.62,12100.0,115.0322,115.1022,115.0148,115.0672,12100.0
2014-12-04 13:25:00,131.62,131.62,131.42,131.45,21600.0,115.0672,115.0672,114.8924,114.9186,21600.0
2014-12-04 13:30:00,131.45,131.51,131.43,131.48,14700.0,114.9186,114.971,114.9011,114.9448,14700.0
2014-12-04 13:35:00,131.47,131.47,131.39,131.4,16700.0,114.9361,114.9361,114.8661,114.8749,16700.0
2014-12-04 13:40:00,131.4,131.41,131.28,131.34,26700.0,114.8749,114.8836,114.77,114.8224,26700.0
2014-12-04 13:45:00,131.34,131.35,131.25,131.31,43700.0,114.8224,114.8312,114.7437,114.7962,43700.0
2014-12-04 13:50:00,131.32,131.33,131.15,131.15,26200.0,114.8049,114.8137,114.6563,114.6563,26200.0
2014-12-04 13:55:00,131.16,131.17,131.05,131.16,35300.0,114.6651,114.6738,114.5689,114.6651,35300.0
2014-12-04 14:00:00,131.15,131.4,131.15,131.34,14400.0,114.6563,114.8749,114.6563,114.8224,14400.0
2014-12-04 14:05:00,131.36,131.4,131.24,131.24,20700.0,114.8399,114.8749,114.735,114.735,20700.0
2014-12-04 14:10:00,131.22,131.38,131.2,131.38,17500.0,114.7175,114.8574,114.7,114.8574,17500.0
2014-12-04 14:15:00,131.38,131.38,131.25,131.29,12000.0,114.8574,114.8574,114.7437,114.7787,12000.0
2014-12-04 14:20:00,131.3,131.41,131.3,131.4,10400.0,114.7875,114.8836,114.7875,114.8749,10400.0
2014-12-04 14:25:00,131.4,131.43,131.3,131.43,15600.0,114.8749,114.9011,114.7875,114.9011,15600.0
2014-12-04 14:30:00,131.43,131.43,131.32,131.34,35600.0,114.9011,114.9011,114.8049,114.8224,35600.0
2014-12-04 14:35:00,131.34,131.34,131.24,131.29,19200.0,114.8224,114.8224,114.735,114.7787,19200.0
2014-12-04 14:40:00,131.31,131.36,131.28,131.29,11900.0,114.7962,114.8399,114.77,114.7787,11900.0
2014-12-04 14:45:00,131.29,131.29,131.19,131.21,11600.0,114.7787,114.7787,114.6913,114.7088,11600.0
2014-12-04 14:50:00,131.2,131.28,131.1,131.26,20400.0,114.7,114.77,114.6126,114.7525,20400.0
2014-12-04 14:55:00,131.28,131.35,131.02,131.17,89200.0,114.77,114.8312,114.5427,114.6738,89200.0
2014-12-04 15:00:00,131.18,131.29,131.18,131.29,43600.0,114.6825,114.7787,114.6825,114.7787,43600.0
2014-12-04 15:05:00,131.3,131.32,131.18,131.2,37800.0,114.7875,114.8049,114.6825,114.7,37800.0
2014-12-04 15:10:00,131.22,131.25,131.18,131.2,28300.0,114.7175,114.7437,114.6825,114.7,28300.0
2014-12-04 15:15:00,131.2,131.2,131.08,131.11,19700.0,114.7,114.7,114.5951,114.6214,19700.0
2014-12-04 15:20:00,131.11,131.14,130.93,130.96,34800.0,114.6214,114.6476,114.464,114.4902,34800.0
2014-12-04 15:25:00,130.95,131.01,130.92,130.96,31800.0,114.4815,114.5339,114.4552,114.4902,31800.0
2014-12-04 15:30:00,130.94,131.01,130.91,131.0,35900.0,114.4727,114.5339,114.4465,114.5252,35900.0
2014-12-04 15:35:00,130.99,131.0,130.95,130.96,36800.0,114.5164,114.5252,114.4815,114.4902,36800.0
2014-12-04 15:40:00,130.97,131.05,130.96,131.04,100100.0,114.499,114.5689,114.4902,114.5602,100100.0
2014-12-04 15:45:00,131.05,131.14,131.01,131.13,69200.0,114.5689,114.6476,114.5339,114.6388,69200.0
2014-12-04 15:50:00,131.14,131.26,131.12,131.25,58200.0,114.6476,114.7525,114.6301,114.7437,58200.0
2014-12-04 15:55:00,131.26,131.3,131.18,131.28,130200.0,114.7525,114.7875,114.6825,114.77,130200.0
2014-12-05 09:30:00,131.72,132.19,131.53,131.75,116000.0,115.1546,115.5655,114.9885,115.1809,116000.0
2014-12-05 09:35:00,131.87,132.29,131.8,132.18,51700.0,115.2858,115.653,115.2246,115.5568,51700.0
2014-12-05 09:40:00,132.17,132.3,131.96,131.97,96800.0,115.548,115.6617,115.3645,115.3732,96800.0
2014-12-05 09:45:00,131.97,132.12,131.94,132.09,58400.0,115.3732,115.5043,115.347,115.4781,58400.0
2014-12-05 09:50:00,132.12,132.26,131.99,132.26,36800.0,115.5043,115.6267,115.3907,115.6267,36800.0
2014-12-05 09:55:00,132.26,132.27,132.01,132.04,23500.0,115.6267,115.6355,115.4082,115.4344,23500.0
2014-12-05 10:00:00,132.09,132.09,131.97,132.02,41400.0,115.4781,115.4781,115.3732,115.4169,41400.0
2014-12-05 10:05:00,132.01,132.12,131.99,132.08,21800.0,115.4082,115.5043,115.3907,115.4694,21800.0
2014-12-05 10:10:00,132.09,132.16,132.04,132.07,23300.0,115.4781,115.5393,115.4344,115.4606,23300.0
2014-12-05 10:15:00,132.05,132.17,131.99,132.17,31900.0,115.4431,115.548,115.3907,115.548,31900.0
2014-12-05 10:20:00,132.17,132.17,132.0,132.06,24100.0,115.548,115.548,115.3994,115.4519,24100.0
2014-12-05 10:25:00,132.03,132.06,131.89,131.9,28700.0,115.4257,115.4519,115.3033,115.312,28700.0
2014-12-05 10:30:00,131.91,132.04,131.91,131.96,22900.0,115.3207,115.4344,115.3207,115.3645,22900.0
2014-12-05 10:35:00,131.98,132.08,131.93,132.05,51100.0,115.3819,115.4694,115.3382,115.4431,51100.0
2014-12-05 10:40:00,132.04,132.05,131.98,132.05,29000.0,115.4344,115.4431,115.3819,115.4431,29000.0
2014-12-05 10:45:00,132.05,132.19,132.0,132.0,27600.0,115.4431,115.5655,115.3994,115.3994,27600.0
2014-12-05 10:50:00,132.0,132.15,131.97,132.14,24400.0,115.3994,115.5306,115.3732,115.5218,24400.0
2014-12-05 10:55:00,132.14,132.2,132.13,132.14,24500.0,115.5218,115.5743,115.5131,115.5218,24500.0
2014-12-05 11:00:00,132.14,132.23,132.13,132.22,30300.0,115.5218,115.6005,115.5131,115.5918,30300.0
2014-12-05 11:05:00,132.21,132.39,132.21,132.37,39000.0,115.583,115.7404,115.583,115.7229,39000.0
2014-12-05 11:10:00,132.37,132.46,132.36,132.44,41900.0,115.7229,115.8016,115.7141,115.7841,41900.0
2014-12-05 11:15:00,132.45,132.56,132.41,132.41,52000.0,115.7928,115.889,115.7579,115.7579,52000.0
2014-12-05 11:20:00,132.42,132.47,132.28,132.3,22800.0,115.7666,115.8103,115.6442,115.6617,22800.0
2014-12-05 11:25:00,132.31,132.44,132.31,132.44,14300.0,115.6704,115.7841,115.6704,115.7841,14300.0
2014-12-05 11:30:00,132.44,132.45,132.34,132.37,17000.0,115.7841,115.7928,115.6967,115.7229,17000.0
2014-12-05 11:35:00,132.36,132.36,132.26,132.3,11200.0,115.7141,115.7141,115.6267,115.6617,11200.0
2014-12-05 11:40:00,132.29,132.34,132.28,132.31,7700.0,115.653,115.6967,115.6442,115.6704,7700.0
2014-12-05 11:45:00,132.31,132.34,132.26,132.33,15600.0,115.6704,115.6967,115.6267,115.6879,15600.0
2014-12-05 11:50:00,132.34,132.58,132.34,132.58,37600.0,115.6967,115.9065,115.6967,115.9065,37600.0
2014-12-05 11:55:00,132.58,132.58,132.39,132.42,36200.0,115.9065,115.9065,115.7404,115.7666,36200.0
2014-12-05 12:00:00,132.4,132.48,132.39,132.43,22800.0,115.7491,115.8191,115.7404,115.7753,22800.0
2014-12-05 12:05:00,132.42,132.45,132.37,132.38,9400.0,115.7666,115.7928,115.7229,115.7316,9400.0
2014-12-05 12:10:00,132.38,132.38,132.28,132.34,8200.0,115.7316,115.7316,115.6442,115.6967,8200.0
2014-12-05 12:15:00,132.36,132.36,132.28,132.32,7500.0,115.7141,115.7141,115.6442,115.6792,7500.0
2014-12-05 12:20:00,132.3,132.3,132.21,132.28,9700.0,115.6617,115.6617,115.583,115.6442,9700.0
2014-12-05 12:25:00,132.29,132.41,132.29,132.41,5400.0,115.653,115.7579,115.653,115.7579,5400.0
2014-12-05 12:30:00,132.42,132.43,132.38,132.42,8300.0,115.7666,115.7753,115.7316,115.7666,8300.0
2014-12-05 12:35:00,132.42,132.45,132.41,132.45,6100.0,115.7666,115.7928,115.7579,115.7928,6100.0
2014-12-05 12:40:00,132.44,132.46,132.41,132.43,11300.0,115.7841,115.8016,115.7579,115.7753,11300.0
2014-12-05 12:45:00,132.45,132.48,132.43,132.43,12000.0,115.7928,115.8191,115.7753,115.7753,12000.0
2014-12-05 12:50:00,132.43,132.47,132.41,132.45,6500.0,115.7753,115.8103,115.7579,115.7928,6500.0
2014-12-05 12:55:00,132.45,132.5,132.45,132.5,7200.0,115.7928,115.8365,115.7928,115.8365,7200.0
2014-12-05 13:00:00,132.49,132.57,132.45,132.55,20200.0,115.8278,115.8977,115.7928,115.8803,20200.0
2014-12-05 13:05:00,132.56,132.57,132.48,132.48,9500.0,115.889,115.8977,115.8191,115.8191,9500.0
2014-12-05 13:10:00,132.49,132.56,132.48,132.48,18600.0,115.8278,115.889,115.8191,115.8191,18600.0
2014-12-05 13:15:00,132.47,132.47,132.34,132.35,20200.0,115.8103,115.8103,115.6967,115.7054,20200.0
2014-12-05 13:20:00,132.35,132.4,132.35,132.35,18300.0,115.7054,115.7491,115.7054,115.7054,18300.0
2014-12-05 13:25:00,132.36,132.36,132.26,132.36,23200.0,115.7141,115.7141,115.6267,115.7141,23200.0
2014-12-05 13:30:00,132.37,132.44,132.35,132.42,9100.0,115.7229,115.7841,115.7054,115.7666,9100.0
2014-12-05 13:35:00,132.42,132.44,132.37,132.38,11000.0,115.7666,115.7841,115.7229,115.7316,11000.0
2014-12-05 13:40:00,132.37,132.55,132.37,132.55,16200.0,115.7229,115.8803,115.7229,115.8803,16200.0
2014-12-05 13:45:00,132.54,132.56,132.48,132.51,10700.0,115.8715,115.889,115.8191,115.8453,10700.0
2014-12-05 13:50:00,132.52,132.57,132.46,132.55,22300.0,115.854,115.8977,115.8016,115.8803,22300.0
2014-12-05 13:55:00,132.56,132.6,132.55,132.58,9400.0,115.889,115.924,115.8803,115.9065,9400.0
2014-12-05 14:00:00,132.59,132.62,132.56,132.57,14400.0,115.9152,115.9415,115.889,115.8977,14400.0
2014-12-05 14:05:00,132.56,132.6,132.54,132.6,7800.0,115.889,115.924,115.8715,115.924,7800.0
2014-12-05 14:10:00,132.6,132.6,132.47,132.47,13400.0,115.924,115.924,115.8103,115.8103,13400.0
2014-12-05 14:15:00,132.47,132.48,132.37,132.37,13900.0,115.8103,115.8191,115.7229,115.7229,13900.0
2014-12-05 14:20:00,132.36,132.36,132.28,132.3,25900.0,115.7141,115.7141,115.6442,115.6617,25900.0
2014-12-05 14:25:00,132.29,132.31,132.27,132.27,14700.0,115.653,115.6704,115.6355,115.6355,14700.0
2014-12-05 14:30:00,132.28,132.31,132.25,132.29,14600.0,115.6442,115.6704,115.618,115.653,14600.0
2014-12-05 14:35:00,132.29,132.31,132.25,132.26,16900.0,115.653,115.6704,115.618,115.6267,16900.0
2014-12-05 14:40:00,132.25,132.32,132.25,132.31,9600.0,115.618,115.6792,115.618,115.6704,9600.0
2014-12-05 14:45:00,132.32,132.35,132.27,132.28,9900.0,115.6792,115.7054,115.6355,115.6442,9900.0
2014-12-05 14:50:00,132.27,132.28,132.23,132.25,19500.0,115.6355,115.6442,115.6005,115.618,19500.0
2014-12-05 14:55:00,132.25,132.25,132.21,132.21,15700.0,115.618,115.618,115.583,115.583,15700.0
2014-12-05 15:00:00,132.21,132.24,132.15,132.24,19600.0,115.583,115.6092,115.5306,115.6092,19600.0
2014-12-05 15:05:00,132.23,132.25,132.16,132.2,15300.0,115.6005,115.618,115.5393,115.5743,15300.0
2014-12-05 15:10:00,132.21,132.29,132.17,132.2,10500.0,115.583,115.653,115.548,115.5743,10500.0
2014-12-05 15:15:00,132.2,132.22,132.14,132.22,13200.0,115.5743,115.5918,115.5218,115.5918,13200.0
2014-12-05 15:20:00,132.2,132.21,132.15,132.19,13700.0,115.5743,115.583,115.5306,115.5655,13700.0
2014-12-05 15:25:00,132.19,132.19,132.12,132.17,14900.0,115.5655,115.5655,115.5043,115.548,14900.0
2014-12-05 15:30:00,132.16,132.16,132.04,132.09,65500.0,115.5393,115.5393,115.4344,115.4781,65500.0
2014-12-05 15:35:00,132.08,132.12,132.06,132.11,34500.0,115.4694,115.5043,115.4519,115.4956,34500.0
2014-12-05 15:40:00,132.11,132.13,132.06,132.06,22500.0,115.4956,115.5131,115.4519,115.4519,22500.0
2014-12-05 15:45:00,132.05,132.12,131.98,132.0,92900.0,115.4431,115.5043,115.3819,115.3994,92900.0
2014-12-05 15:50:00,132.01,132.1,132.0,132.0,68300.0,115.4082,115.4868,115.3994,115.3994,68300.0
2014-12-05 15:55:00,132.02,132.2,131.99,132.17,107400.0,115.4169,115.5743,115.3907,115.548,107400.0
2014-12-08 09:30:00,132.02,132.07,131.34,131.43,93600.0,115.4169,115.4606,114.8224,114.9011,93600.0
2014-12-08 09:35:00,131.55,131.72,131.52,131.66,18600.0,115.006,115.1546,114.9798,115.1022,18600.0
2014-12-08 09:40:00,131.68,131.93,131.65,131.81,26900.0,115.1197,115.3382,115.0934,115.2333,26900.0
2014-12-08 09:45:00,131.84,131.91,131.78,131.82,25500.0,115.2595,115.3207,115.2071,115.2421,25500.0
2014-12-08 09:50:00,131.82,131.82,131.59,131.66,29900.0,115.2421,115.2421,115.041,115.1022,29900.0
2014-12-08 09:55:00,131.65,131.66,131.47,131.47,37000.0,115.0934,115.1022,114.9361,114.9361,37000.0
2014-12-08 10:00:00,131.5,131.76,131.48,131.73,63100.0,114.9623,115.1896,114.9448,115.1634,63100.0
2014-12-08 10:05:00,131.73,131.84,131.64,131.68,15200.0,115.1634,115.2595,115.0847,115.1197,15200.0
2014-12-08 10:10:00,131.68,131.76,131.65,131.76,17600.0,115.1197,115.1896,115.0934,115.1896,17600.0
2014-12-08 10:15:00,131.73,131.75,131.55,131.57,20800.0,115.1634,115.1809,115.006,115.0235,20800.0
2014-12-08 10:20:00,131.58,131.67,131.56,131.61,18100.0,115.0322,115.1109,115.0148,115.0585,18100.0
2014-12-08 10:25:00,131.6,131.64,131.47,131.54,27900.0,115.0497,115.0847,114.9361,114.9973,27900.0
2014-12-08 10:30:00,131.53,131.58,131.51,131.57,18000.0,114.9885,115.0322,114.971,115.0235,18000.0
2014-12-08 10:35:00,131.58,131.72,131.55,131.72,16000.0,115.0322,115.1546,115.006,115.1546,16000.0
2014-12-08 10:40:00,131.73,131.85,131.65,131.69,22400.0,115.1634,115.2683,115.0934,115.1284,22400.0
2014-12-08 10:45:00,131.69,131.74,131.6,131.62,10600.0,115.1284,115.1721,115.0497,115.0672,10600.0
2014-12-08 10:50:00,131.62,131.63,131.45,131.47,35000.0,115.0672,115.076,114.9186,114.9361,35000.0
2014-12-08 10:55:00,131.47,131.51,131.42,131.45,11400.0,114.9361,114.971,114.8924,114.9186,11400.0
2014-12-08 11:00:00,131.46,131.46,131.37,131.39,21000.0,114.9273,114.9273,114.8487,114.8661,21000.0
2014-12-08 11:05:00,131.38,131.39,131.18,131.26,22700.0,114.8574,114.8661,114.6825,114.7525,22700.0
2014-12-08 11:10:00,131.24,131.29,131.13,131.14,21800.0,114.735,114.7787,114.6388,114.6476,21800.0
2014-12-08 11:15:00,131.14,131.2,131.05,131.06,35000.0,114.6476,114.7,114.5689,114.5776,35000.0
2014-12-08 11:20:00,131.07,131.13,131.05,131.08,18600.0,114.5864,114.6388,114.5689,114.5951,18600.0
2014-12-08 11:25:00,131.08,131.12,130.95,130.96,31000.0,114.5951,114.6301,114.4815,114.4902,31000.0
2014-12-08 11:30:00,130.98,131.1,130.97,131.07,30300.0,114.5077,114.6126,114.499,114.5864,30300.0
2014-12-08 11:35:00,131.03,131.17,131.0,131.09,19000.0,114.5514,114.6738,114.5252,114.6039,19000.0
2014-12-08 11:40:00,131.11,131.16,131.05,131.15,12200.0,114.6214,114.6651,114.5689,114.6563,12200.0
2014-12-08 11:45:00,131.14,131.31,131.13,131.3,29400.0,114.6476,114.7962,114.6388,114.7875,29400.0
2014-12-08 11:50:00,131.28,131.45,131.28,131.45,22000.0,114.77,114.9186,114.77,114.9186,22000.0
2014-12-08 11:55:00,131.44,131.47,131.41,131.41,13300.0,114.9099,114.9361,114.8836,114.8836,13300.0
2014-12-08 12:00:00,131.42,131.42,131.39,131.41,8000.0,114.8924,114.8924,114.8661,114.8836,8000.0
2014-12-08 12:05:00,131.41,131.43,131.34,131.34,15500.0,114.8836,114.9011,114.8224,114.8224,15500.0
2014-12-08 12:10:00,131.32,131.36,131.18,131.2,15500.0,114.8049,114.8399,114.6825,114.7,15500.0
2014-12-08 12:15:00,131.18,131.18,131.01,131.17,23800.0,114.6825,114.6825,114.5339,114.6738,23800.0
2014-12-08 12:20:00,131.15,131.15,130.87,130.9,31900.0,114.6563,114.6563,114.4115,114.4378,31900.0
2014-12-08 12:25:00,130.89,130.93,130.85,130.9,16200.0,114.429,114.464,114.3941,114.4378,16200.0
2014-12-08 12:30:00,130.87,130.92,130.74,130.86,27300.0,114.4115,114.4552,114.2979,114.4028,27300.0
2014-12-08 12:35:00,130.85,130.86,130.73,130.84,22600.0,114.3941,114.4028,114.2891,114.3853,22600.0
2014-12-08 12:40:00,130.83,130.92,130.77,130.91,17800.0,114.3766,114.4552,114.3241,114.4465,17800.0
2014-12-08 12:45:00,130.87,130.92,130.85,130.89,10500.0,114.4115,114.4552,114.3941,114.429,10500.0
2014-12-08 12:50:00,130.89,130.9,130.81,130.83,10900.0,114.429,114.4378,114.3591,114.3766,10900.0
2014-12-08 12:55:00,130.84,130.85,130.76,130.81,14000.0,114.3853,114.3941,114.3154,114.3591,14000.0
2014-12-08 13:00:00,130.81,130.83,130.72,130.76,17500.0,114.3591,114.3766,114.2804,114.3154,17500.0
2014-12-08 13:05:00,130.75,130.81,130.72,130.73,14800.0,114.3066,114.3591,114.2804,114.2891,14800.0
2014-12-08 13:10:00,130.72,130.72,130.61,130.69,22800.0,114.2804,114.2804,114.1842,114.2542,22800.0
2014-12-08 13:15:00,130.67,130.69,130.63,130.64,13400.0,114.2367,114.2542,114.2017,114.2105,13400.0
2014-12-08 13:20:00,130.62,130.62,130.5,130.5,20800.0,114.193,114.193,114.0881,114.0881,20800.0
2014-12-08 13:25:00,130.5,130.55,130.46,130.47,16400.0,114.0881,114.1318,114.0531,114.0618,16400.0
2014-12-08 13:30:00,130.48,130.49,130.38,130.41,22800.0,114.0706,114.0793,113.9832,114.0094,22800.0
2014-12-08 13:35:00,130.41,130.41,130.15,130.15,31800.0,114.0094,114.0094,113.7821,113.7821,31800.0
2014-12-08 13:40:00,130.14,130.16,129.91,129.98,90700.0,113.7733,113.7908,113.5723,113.6335,90700.0
2014-12-08 13:45:00,129.98,130.03,129.87,129.88,51000.0,113.6335,113.6772,113.5373,113.546,51000.0
2014-12-08 13:50:00,129.88,130.06,129.88,130.03,24000.0,113.546,113.7034,113.546,113.6772,24000.0
2014-12-08 13:55:00,130.03,130.14,130.03,130.06,15000.0,113.6772,113.7733,113.6772,113.7034,15000.0
2014-12-08 14:00:00,130.05,130.06,129.93,129.98,31200.0,113.6947,113.7034,113.5898,113.6335,31200.0
2014-12-08 14:05:00,129.99,130.1,129.98,130.1,13800.0,113.6422,113.7384,113.6335,113.7384,13800.0
2014-12-08 14:10:00,130.09,130.13,129.93,129.94,17400.0,113.7296,113.7646,113.5898,113.5985,17400.0
2014-12-08 14:15:00,129.94,129.99,129.89,129.95,14900.0,113.5985,113.6422,113.5548,113.6072,14900.0
2014-12-08 14:20:00,129.94,130.07,129.87,130.06,19200.0,113.5985,113.7121,113.5373,113.7034,19200.0
2014-12-08 14:25:00,130.06,130.06,129.99,130.04,16300.0,113.7034,113.7034,113.6422,113.6859,16300.0
2014-12-08 14:30:00,130.02,130.08,129.94,130.03,20200.0,113.6684,113.7209,113.5985,113.6772,20200.0
2014-12-08 14:35:00,130.03,130.13,129.98,130.09,18900.0,113.6772,113.7646,113.6335,113.7296,18900.0
2014-12-08 14:40:00,130.1,130.33,130.09,130.32,32100.0,113.7384,113.9394,113.7296,113.9307,32100.0
2014-12-08 14:45:00,130.3,130.3,130.16,130.25,31100.0,113.9132,113.9132,113.7908,113.8695,31100.0
2014-12-08 14:50:00,130.24,130.3,130.21,130.27,21800.0,113.8608,113.9132,113.8345,113.887,21800.0
2014-12-08 14:55:00,130.27,130.31,130.16,130.18,37400.0,113.887,113.922,113.7908,113.8083,37400.0
2014-12-08 15:00:00,130.18,130.22,130.1,130.13,50000.0,113.8083,113.8433,113.7384,113.7646,50000.0
2014-12-08 15:05:00,130.12,130.15,130.03,130.03,30600.0,113.7559,113.7821,113.6772,113.6772,30600.0
2014-12-08 15:10:00,130.02,130.07,130.0,130.04,28800.0,113.6684,113.7121,113.6509,113.6859,28800.0
2014-12-08 15:15:00,130.04,130.07,129.95,129.99,55100.0,113.6859,113.7121,113.6072,113.6422,55100.0
2014-12-08 15:20:00,129.99,130.28,129.95,130.24,66400.0,113.6422,113.8957,113.6072,113.8608,66400.0
2014-12-08 15:25:00,130.23,130.31,130.22,130.24,27300.0,113.852,113.922,113.8433,113.8608,27300.0
2014-12-08 15:30:00,130.24,130.28,130.18,130.19,43500.0,113.8608,113.8957,113.8083,113.8171,43500.0
2014-12-08 15:35:00,130.19,130.25,130.13,130.19,31700.0,113.8171,113.8695,113.7646,113.8171,31700.0
2014-12-08 15:40:00,130.19,130.32,130.07,130.21,36000.0,113.8171,113.9307,113.7121,113.8345,36000.0
2014-12-08 15:45:00,130.21,130.21,130.0,130.03,44300.0,113.8345,113.8345,113.6509,113.6772,44300.0
2014-12-08 15:50:00,130.04,130.18,129.98,130.13,76800.0,113.6859,113.8083,113.6335,113.7646,76800.0
2014-12-08 15:55:00,130.14,130.34,130.12,130.28,147500.0,113.7733,113.9482,113.7559,113.8957,147500.0
2014-12-09 09:30:00,128.56,129.39,128.53,128.9,161300.0,112.392,113.1177,112.3658,112.6893,161300.0
2014-12-09 09:35:00,128.94,129.15,128.6,129.15,45000.0,112.7243,112.9078,112.427,112.9078,45000.0
2014-12-09 09:40:00,129.06,129.11,128.52,128.56,51400.0,112.8292,112.8729,112.3571,112.392,51400.0
2014-12-09 09:45:00,128.56,128.78,128.26,128.75,67700.0,112.392,112.5844,112.1298,112.5582,67700.0
2014-12-09 09:50:00,128.77,128.77,128.39,128.43,37100.0,112.5756,112.5756,112.2434,112.2784,37100.0
2014-12-09 09:55:00,128.43,128.51,128.36,128.46,26600.0,112.2784,112.3483,112.2172,112.3046,26600.0
2014-12-09 10:00:00,128.47,128.57,128.39,128.42,35500.0,112.3134,112.4008,112.2434,112.2697,35500.0
2014-12-09 10:05:00,128.41,128.56,128.36,128.53,32100.0,112.2609,112.392,112.2172,112.3658,32100.0
2014-12-09 10:10:00,128.53,128.58,128.27,128.39,56000.0,112.3658,112.4095,112.1385,112.2434,56000.0
2014-12-09 10:15:00,128.41,128.49,128.34,128.45,28000.0,112.2609,112.3308,112.1997,112.2959,28000.0
2014-12-09 10:20:00,128.42,128.52,128.29,128.48,30000.0,112.2697,112.3571,112.156,112.3221,30000.0
2014-12-09 10:25:00,128.47,128.51,128.29,128.5,43500.0,112.3134,112.3483,112.156,112.3396,43500.0
2014-12-09 10:30:00,128.49,128.5,127.95,128.09,124400.0,112.3308,112.3396,111.8588,111.9812,124400.0
2014-12-09 10:35:00,128.06,128.19,127.95,128.04,55500.0,111.9549,112.0686,111.8588,111.9374,55500.0
2014-12-09 10:40:00,128.06,128.16,128.03,128.03,61800.0,111.9549,112.0423,111.9287,111.9287,61800.0
2014-12-09 10:45:00,128.07,128.18,128.02,128.12,38100.0,111.9637,112.0598,111.92,112.0074,38100.0
2014-12-09 10:50:00,128.13,128.14,128.0,128.01,40500.0,112.0161,112.0249,111.9025,111.9112,40500.0
2014-12-09 10:55:00,128.01,128.07,127.9,128.01,35100.0,111.9112,111.9637,111.815,111.9112,35100.0
2014-12-09 11:00:00,128.02,128.1,127.8,127.89,52500.0,111.92,111.9899,111.7276,111.8063,52500.0
2014-12-09 11:05:00,127.87,127.94,127.77,127.79,32600.0,111.7888,111.85,111.7014,111.7189,32600.0
2014-12-09 11:10:00,127.79,127.88,127.74,127.81,48300.0,111.7189,111.7976,111.6752,111.7364,48300.0
2014-12-09 11:15:00,127.83,128.06,127.83,128.02,43900.0,111.7539,111.9549,111.7539,111.92,43900.0
2014-12-09 11:20:00,128.01,128.2,127.98,128.2,41000.0,111.9112,112.0773,111.885,112.0773,41000.0
2014-12-09 11:25:00,128.21,128.36,128.2,128.3,44500.0,112.0861,112.2172,112.0773,112.1647,44500.0
2014-12-09 11:30:00,128.31,128.34,128.24,128.28,29800.0,112.1735,112.1997,112.1123,112.1473,29800.0
2014-12-09 11:35:00,128.3,128.32,128.2,128.31,29500.0,112.1647,112.1822,112.0773,112.1735,29500.0
2014-12-09 11:40:00,128.32,128.32,128.06,128.08,53100.0,112.1822,112.1822,111.9549,111.9724,53100.0
2014-12-09 11:45:00,128.08,128.1,127.91,128.02,21600.0,111.9724,111.9899,111.8238,111.92,21600.0
2014-12-09 11:50:00,128.06,128.09,127.91,127.97,17800.0,111.9549,111.9812,111.8238,111.8762,17800.0
2014-12-09 11:55:00,127.96,128.04,127.9,127.91,23000.0,111.8675,111.9374,111.815,111.8238,23000.0
2014-12-09 12:00:00,127.9,128.03,127.83,128.02,39100.0,111.815,111.9287,111.7539,111.92,39100.0
2014-12-09 12:05:00,128.05,128.23,128.05,128.21,32100.0,111.9462,112.1035,111.9462,112.0861,32100.0
2014-12-09 12:10:00,128.2,128.3,128.19,128.29,21200.0,112.0773,112.1647,112.0686,112.156,21200.0
2014-12-09 12:15:00,128.26,128.29,128.09,128.13,17900.0,112.1298,112.156,111.9812,112.0161,17900.0
2014-12-09 12:20:00,128.14,128.19,128.1,128.15,12800.0,112.0249,112.0686,111.9899,112.0336,12800.0
2014-12-09 12:25:00,128.14,128.27,128.14,128.16,15500.0,112.0249,112.1385,112.0249,112.0423,15500.0
2014-12-09 12:30:00,128.16,128.34,128.06,128.33,32300.0,112.0423,112.1997,111.9549,112.191,32300.0
2014-12-09 12:35:00,128.34,128.48,128.28,128.46,31500.0,112.1997,112.3221,112.1473,112.3046,31500.0
2014-12-09 12:40:00,128.48,128.55,128.45,128.49,36300.0,112.3221,112.3833,112.2959,112.3308,36300.0
2014-12-09 12:45:00,128.49,128.5,128.41,128.47,24000.0,112.3308,112.3396,112.2609,112.3134,24000.0
2014-12-09 12:50:00,128.49,128.54,128.44,128.48,10400.0,112.3308,112.3746,112.2871,112.3221,10400.0
2014-12-09 12:55:00,128.48,128.69,128.47,128.61,23500.0,112.3221,112.5057,112.3134,112.4358,23500.0
2014-12-09 13:00:00,128.63,128.79,128.57,128.78,20600.0,112.4532,112.5931,112.4008,112.5844,20600.0
2014-12-09 13:05:00,128.79,128.84,128.73,128.79,18300.0,112.5931,112.6368,112.5407,112.5931,18300.0
2014-12-09 13:10:00,128.77,128.92,128.75,128.85,27500.0,112.5756,112.7068,112.5582,112.6456,27500.0
2014-12-09 13:15:00,128.87,128.97,128.86,128.96,17600.0,112.6631,112.7505,112.6543,112.7417,17600.0
2014-12-09 13:20:00,128.97,129.11,128.96,129.05,27600.0,112.7505,112.8729,112.7417,112.8204,27600.0
2014-12-09 13:25:00,129.04,129.15,129.03,129.12,13600.0,112.8117,112.9078,112.8029,112.8816,13600.0
2014-12-09 13:30:00,129.13,129.28,129.13,129.27,17000.0,112.8904,113.0215,112.8904,113.0128,17000.0
2014-12-09 13:35:00,129.28,129.31,129.2,129.23,25600.0,113.0215,113.0477,112.9516,112.9778,25600.0
2014-12-09 13:40:00,129.24,129.38,129.2,129.36,31700.0,112.9865,113.1089,112.9516,113.0914,31700.0
2014-12-09 13:45:00,129.35,129.39,129.17,129.18,28700.0,113.0827,113.1177,112.9253,112.9341,28700.0
2014-12-09 13:50:00,129.17,129.2,129.08,129.19,16500.0,112.9253,112.9516,112.8466,112.9428,16500.0
2014-12-09 13:55:00,129.19,129.31,129.17,129.27,9200.0,112.9428,113.0477,112.9253,113.0128,9200.0
2014-12-09 14:00:00,129.27,129.33,129.25,129.26,14200.0,113.0128,113.0652,112.9953,113.004,14200.0
2014-12-09 14:05:00,129.27,129.38,129.25,129.38,13200.0,113.0128,113.1089,112.9953,113.1089,13200.0
2014-12-09 14:10:00,129.37,129.41,129.25,129.27,9600.0,113.1002,113.1351,112.9953,113.0128,9600.0
2014-12-09 14:15:00,129.3,129.33,129.17,129.2,17600.0,113.039,113.0652,112.9253,112.9516,17600.0
2014-12-09 14:20:00,129.22,129.32,129.22,129.26,9600.0,112.969,113.0565,112.969,113.004,9600.0
2014-12-09 14:25:00,129.29,129.43,129.24,129.4,16800.0,113.0302,113.1526,112.9865,113.1264,16800.0
2014-12-09 14:30:00,129.39,129.42,129.14,129.14,11000.0,113.1177,113.1439,112.8991,112.8991,11000.0
2014-12-09 14:35:00,129.12,129.33,129.12,129.33,12500.0,112.8816,113.0652,112.8816,113.0652,12500.0
2014-12-09 14:40:00,129.34,129.36,129.28,129.35,14200.0,113.074,113.0914,113.0215,113.0827,14200.0
2014-12-09 14:45:00,129.35,129.35,129.23,129.28,10300.0,113.0827,113.0827,112.9778,113.0215,10300.0
2014-12-09 14:50:00,129.27,129.29,129.17,129.2,12000.0,113.0128,113.0302,112.9253,112.9516,12000.0
2014-12-09 14:55:00,129.2,129.28,129.18,129.25,13900.0,112.9516,113.0215,112.9341,112.9953,13900.0
2014-12-09 15:00:00,129.25,129.42,129.24,129.33,24300.0,112.9953,113.1439,112.9865,113.0652,24300.0
2014-12-09 15:05:00,129.34,129.36,129.22,129.27,19600.0,113.074,113.0914,112.969,113.0128,19600.0
2014-12-09 15:10:00,129.27,129.3,129.19,129.24,28800.0,113.0128,113.039,112.9428,112.9865,28800.0
2014-12-09 15:15:00,129.26,129.41,129.26,129.37,25100.0,113.004,113.1351,113.004,113.1002,25100.0
2014-12-09 15:20:00,129.38,129.43,129.3,129.38,25600.0,113.1089,113.1526,113.039,113.1089,25600.0
2014-12-09 15:25:00,129.36,129.52,129.33,129.44,60800.0,113.0914,113.2313,113.0652,113.1614,60800.0
2014-12-09 15:30:00,129.44,129.46,129.36,129.37,20000.0,113.1614,113.1789,113.0914,113.1002,20000.0
2014-12-09 15:35:00,129.38,129.49,129.37,129.38,27500.0,113.1089,113.2051,113.1002,113.1089,27500.0
2014-12-09 15:40:00,129.39,129.62,129.39,129.54,26700.0,113.1177,113.3187,113.1177,113.2488,26700.0
2014-12-09 15:45:00,129.53,129.62,129.47,129.62,31200.0,113.2401,113.3187,113.1876,113.3187,31200.0
2014-12-09 15:50:00,129.62,129.67,129.53,129.64,40000.0,113.3187,113.3624,113.2401,113.3362,40000.0
2014-12-09 15:55:00,129.64,129.72,129.62,129.67,79200.0,113.3362,113.4062,113.3187,113.3624,79200.0
2014-12-10 09:30:00,128.81,128.98,128.47,128.53,83200.0,112.6106,112.7592,112.3134,112.3658,83200.0
2014-12-10 09:35:00,128.5,128.53,128.05,128.29,47500.0,112.3396,112.3658,111.9462,112.156,47500.0
2014-12-10 09:40:00,128.25,128.31,127.89,127.94,69300.0,112.121,112.1735,111.8063,111.85,69300.0
2014-12-10 09:45:00,127.99,128.09,127.86,128.03,43900.0,111.8937,111.9812,111.7801,111.9287,43900.0
2014-12-10 09:50:00,127.96,128.0,127.56,127.6,85800.0,111.8675,111.9025,111.5178,111.5528,85800.0
2014-12-10 09:55:00,127.6,127.72,127.46,127.65,61700.0,111.5528,111.6577,111.4304,111.5965,61700.0
2014-12-10 10:00:00,127.68,127.71,127.18,127.27,88600.0,111.6227,111.6489,111.1856,111.2643,88600.0
2014-12-10 10:05:00,127.24,127.38,126.77,127.08,111700.0,111.2381,111.3604,110.8272,111.0982,111700.0
2014-12-10 10:10:00,127.07,127.32,126.93,126.93,78300.0,111.0894,111.308,110.967,110.967,78300.0
2014-12-10 10:15:00,126.95,127.01,126.54,126.58,138600.0,110.9845,111.037,110.6261,110.6611,138600.0
2014-12-10 10:20:00,126.6,126.77,126.21,126.27,176300.0,110.6785,110.8272,110.3376,110.39,176300.0
2014-12-10 10:25:00,126.26,126.26,125.78,125.97,225300.0,110.3813,110.3813,109.9617,110.1278,225300.0
2014-12-10 10:30:00,126.01,126.3,125.9,126.17,99300.0,110.1627,110.4163,110.0666,110.3026,99300.0
2014-12-10 10:35:00,126.19,126.32,126.0,126.11,46600.0,110.3201,110.4338,110.154,110.2502,46600.0
2014-12-10 10:40:00,126.07,126.13,125.87,125.95,65800.0,110.2152,110.2676,110.0403,110.1103,65800.0
2014-12-10 10:45:00,125.93,126.13,125.9,126.1,57200.0,110.0928,110.2676,110.0666,110.2414,57200.0
2014-12-10 10:50:00,126.12,126.3,126.08,126.27,43200.0,110.2589,110.4163,110.2239,110.39,43200.0
2014-12-10 10:55:00,126.25,126.5,126.25,126.41,62800.0,110.3726,110.5911,110.3726,110.5124,62800.0
2014-12-10 11:00:00,126.39,126.62,126.33,126.58,89900.0,110.4949,110.696,110.4425,110.6611,89900.0
2014-12-10 11:05:00,126.59,126.6,126.47,126.53,27900.0,110.6698,110.6785,110.5649,110.6173,27900.0
2014-12-10 11:10:00,126.53,126.6,126.53,126.58,30400.0,110.6173,110.6785,110.6173,110.6611,30400.0
2014-12-10 11:15:00,126.58,126.58,126.31,126.39,56100.0,110.6611,110.6611,110.425,110.4949,56100.0
2014-12-10 11:20:00,126.37,126.42,126.22,126.29,33300.0,110.4775,110.5212,110.3463,110.4075,33300.0
2014-12-10 11:25:00,126.29,126.32,126.1,126.1,35800.0,110.4075,110.4338,110.2414,110.2414,35800.0
2014-12-10 11:30:00,126.09,126.3,126.08,126.18,29100.0,110.2327,110.4163,110.2239,110.3114,29100.0
2014-12-10 11:35:00,126.21,126.45,126.15,126.39,22800.0,110.3376,110.5474,110.2851,110.4949,22800.0
2014-12-10 11:40:00,126.4,126.55,126.35,126.35,26800.0,110.5037,110.6348,110.46,110.46,26800.0
2014-12-10 11:45:00,126.33,126.57,126.24,126.57,19500.0,110.4425,110.6523,110.3638,110.6523,19500.0
2014-12-10 11:50:00,126.53,126.85,126.52,126.75,38800.0,110.6173,110.8971,110.6086,110.8097,38800.0
2014-12-10 11:55:00,126.79,126.79,126.59,126.75,21400.0,110.8446,110.8446,110.6698,110.8097,21400.0
2014-12-10 12:00:00,126.73,126.77,126.67,126.74,26700.0,110.7922,110.8272,110.7397,110.8009,26700.0
2014-12-10 12:05:00,126.71,126.76,126.67,126.68,26800.0,110.7747,110.8184,110.7397,110.7485,26800.0
2014-12-10 12:10:00,126.69,126.69,126.55,126.63,36000.0,110.7572,110.7572,110.6348,110.7048,36000.0
2014-12-10 12:15:00,126.61,126.69,126.57,126.67,29600.0,110.6873,110.7572,110.6523,110.7397,29600.0
2014-12-10 12:20:00,126.66,126.82,126.61,126.71,26700.0,110.731,110.8709,110.6873,110.7747,26700.0
2014-12-10 12:25:00,126.73,126.75,126.57,126.6,24800.0,110.7922,110.8097,110.6523,110.6785,24800.0
2014-12-10 12:30:00,126.59,126.62,126.33,126.6,28600.0,110.6698,110.696,110.4425,110.6785,28600.0
2014-12-10 12:35:00,126.61,126.65,126.47,126.47,21800.0,110.6873,110.7223,110.5649,110.5649,21800.0
2014-12-10 12:40:00,126.47,126.57,126.45,126.56,22600.0,110.5649,110.6523,110.5474,110.6436,22600.0
2014-12-10 12:45:00,126.54,126.6,126.39,126.4,25800.0,110.6261,110.6785,110.4949,110.5037,25800.0
2014-12-10 12:50:00,126.42,126.5,126.31,126.35,28500.0,110.5212,110.5911,110.425,110.46,28500.0
2014-12-10 12:55:00,126.35,126.41,126.12,126.15,61600.0,110.46,110.5124,110.2589,110.2851,61600.0
2014-12-10 13:00:00,126.13,126.23,126.13,126.19,28200.0,110.2676,110.3551,110.2676,110.3201,28200.0
2014-12-10 13:05:00,126.18,126.52,126.16,126.47,44400.0,110.3114,110.6086,110.2939,110.5649,44400.0
2014-12-10 13:10:00,126.48,126.69,126.46,126.57,230100.0,110.5736,110.7572,110.5561,110.6523,230100.0
2014-12-10 13:15:00,126.55,126.77,126.45,126.7,59700.0,110.6348,110.8272,110.5474,110.766,59700.0
2014-12-10 13:20:00,126.69,126.85,126.63,126.84,29500.0,110.7572,110.8971,110.7048,110.8884,29500.0
2014-12-10 13:25:00,126.84,126.95,126.84,126.89,28400.0,110.8884,110.9845,110.8884,110.9321,28400.0
2014-12-10 13:30:00,126.88,126.91,126.46,126.48,43900.0,110.9233,110.9496,110.5561,110.5736,43900.0
2014-12-10 13:35:00,126.48,126.6,126.45,126.45,34500.0,110.5736,110.6785,110.5474,110.5474,34500.0
2014-12-10 13:40:00,126.48,126.48,126.34,126.39,29800.0,110.5736,110.5736,110.4512,110.4949,29800.0
2014-12-10 13:45:00,126.39,126.41,125.93,125.93,86200.0,110.4949,110.5124,110.0928,110.0928,86200.0
2014-12-10 13:50:00,125.92,126.13,125.91,126.02,48500.0,110.0841,110.2676,110.0753,110.1715,48500.0
2014-12-10 13:55:00,126.01,126.08,125.9,125.96,38400.0,110.1627,110.2239,110.0666,110.119,38400.0
2014-12-10 14:00:00,125.96,126.01,125.88,125.95,75400.0,110.119,110.1627,110.0491,110.1103,75400.0
2014-12-10 14:05:00,125.94,125.98,125.87,125.94,45100.0,110.1015,110.1365,110.0403,110.1015,45100.0
2014-12-10 14:10:00,125.92,125.95,125.84,125.94,28200.0,110.0841,110.1103,110.0141,110.1015,28200.0
2014-12-10 14:15:00,125.91,125.91,125.76,125.8,49700.0,110.0753,110.0753,109.9442,109.9791,49700.0
2014-12-10 14:20:00,125.78,125.79,125.51,125.53,55500.0,109.9617,109.9704,109.7256,109.7431,55500.0
2014-12-10 14:25:00,125.52,125.59,125.49,125.55,60300.0,109.7344,109.7956,109.7081,109.7606,60300.0
2014-12-10 14:30:00,125.55,125.55,125.07,125.13,103900.0,109.7606,109.7606,109.341,109.3934,103900.0
2014-12-10 14:35:00,125.12,125.15,124.89,124.9,116900.0,109.3847,109.4109,109.1836,109.1923,116900.0
2014-12-10 14:40:00,124.9,125.1,124.86,124.98,106000.0,109.1923,109.3672,109.1574,109.2623,106000.0
2014-12-10 14:45:00,124.98,125.19,124.98,125.08,54200.0,109.2623,109.4459,109.2623,109.3497,54200.0
2014-12-10 14:50:00,125.06,125.09,124.96,125.02,53800.0,109.3322,109.3584,109.2448,109.2972,53800.0
2014-12-10 14:55:00,125.01,125.07,124.86,124.86,60700.0,109.2885,109.341,109.1574,109.1574,60700.0
2014-12-10 15:00:00,124.86,124.88,124.64,124.66,134700.0,109.1574,109.1748,108.965,108.9825,134700.0
2014-12-10 15:05:00,124.66,124.88,124.54,124.86,117100.0,108.9825,109.1748,108.8776,109.1574,117100.0
2014-12-10 15:10:00,124.86,125.05,124.85,124.92,77900.0,109.1574,109.3235,109.1486,109.2098,77900.0
2014-12-10 15:15:00,124.93,125.29,124.88,125.29,83400.0,109.2186,109.5333,109.1748,109.5333,83400.0
2014-12-10 15:20:00,125.26,125.32,125.2,125.2,56600.0,109.5071,109.5595,109.4546,109.4546,56600.0
2014-12-10 15:25:00,125.19,125.22,125.09,125.22,61700.0,109.4459,109.4721,109.3584,109.4721,61700.0
2014-12-10 15:30:00,125.22,125.25,125.01,125.24,98600.0,109.4721,109.4983,109.2885,109.4896,98600.0
2014-12-10 15:35:00,125.23,125.23,124.8,124.86,113200.0,109.4808,109.4808,109.1049,109.1574,113200.0
2014-12-10 15:40:00,124.85,124.94,124.69,124.8,102900.0,109.1486,109.2273,109.0087,109.1049,102900.0
2014-12-10 15:45:00,124.8,124.8,124.63,124.65,160600.0,109.1049,109.1049,108.9563,108.9738,160600.0
2014-12-10 15:50:00,124.65,124.72,124.6,124.65,225500.0,108.9738,109.035,108.9301,108.9738,225500.0
2014-12-10 15:55:00,124.66,124.85,124.56,124.65,306000.0,108.9825,109.1486,108.8951,108.9738,306000.0
2014-12-11 09:30:00,125.22,125.28,124.57,124.63,181500.0,109.4721,109.5245,108.9038,108.9563,181500.0
2014-12-11 09:35:00,124.66,124.72,124.16,124.69,138600.0,108.9825,109.035,108.5454,109.0087,138600.0
2014-12-11 09:40:00,124.7,124.79,124.08,124.08,93700.0,109.0175,109.0962,108.4755,108.4755,93700.0
2014-12-11 09:45:00,124.11,124.12,123.8,123.9,155300.0,108.5017,108.5104,108.2307,108.3181,155300.0
2014-12-11 09:50:00,123.9,124.5,123.89,124.44,151200.0,108.3181,108.8426,108.3094,108.7902,151200.0
2014-12-11 09:55:00,124.46,125.02,124.44,124.81,89300.0,108.8077,109.2972,108.7902,109.1137,89300.0
2014-12-11 10:00:00,124.84,124.96,124.67,124.95,102300.0,109.1399,109.2448,108.9913,109.236,102300.0
2014-12-11 10:05:00,124.95,125.0,124.68,124.78,84800.0,109.236,109.2798,109.0,109.0874,84800.0
2014-12-11 10:10:00,124.76,124.76,124.52,124.57,92600.0,109.0699,109.0699,108.8601,108.9038,92600.0
2014-12-11 10:15:00,124.58,125.13,124.58,125.09,124300.0,108.9126,109.3934,108.9126,109.3584,124300.0
2014-12-11 10:20:00,125.1,125.49,124.94,125.48,116800.0,109.3672,109.7081,109.2273,109.6994,116800.0
2014-12-11 10:25:00,125.45,125.65,125.38,125.4,76200.0,109.6732,109.848,109.612,109.6295,76200.0
2014-12-11 10:30:00,125.39,125.58,125.32,125.32,85400.0,109.6207,109.7868,109.5595,109.5595,85400.0
2014-12-11 10:35:00,125.35,125.37,125.24,125.27,78100.0,109.5857,109.6032,109.4896,109.5158,78100.0
2014-12-11 10:40:00,125.27,125.29,125.0,125.0,79800.0,109.5158,109.5333,109.2798,109.2798,79800.0
2014-12-11 10:45:00,125.01,125.03,124.81,124.89,54500.0,109.2885,109.306,109.1137,109.1836,54500.0
2014-12-11 10:50:00,124.88,125.04,124.8,124.88,64000.0,109.1748,109.3147,109.1049,109.1748,64000.0
2014-12-11 10:55:00,124.88,125.0,124.7,124.72,80200.0,109.1748,109.2798,109.0175,109.035,80200.0
2014-12-11 11:00:00,124.74,124.75,124.63,124.67,86500.0,109.0525,109.0612,108.9563,108.9913,86500.0
2014-12-11 11:05:00,124.65,124.75,124.63,124.64,70900.0,108.9738,109.0612,108.9563,108.965,70900.0
2014-12-11 11:10:00,124.64,124.87,124.63,124.74,58400.0,108.965,109.1661,108.9563,109.0525,58400.0
2014-12-11 11:15:00,124.76,124.9,124.75,124.88,53500.0,109.0699,109.1923,109.0612,109.1748,53500.0
2014-12-11 11:20:00,124.87,124.93,124.85,124.9,74100.0,109.1661,109.2186,109.1486,109.1923,74100.0
2014-12-11 11:25:00,124.91,124.94,124.86,124.86,40700.0,109.2011,109.2273,109.1574,109.1574,40700.0
2014-12-11 11:30:00,124.85,124.87,124.73,124.76,58900.0,109.1486,109.1661,109.0437,109.0699,58900.0
2014-12-11 11:35:00,124.76,124.86,124.75,124.84,45700.0,109.0699,109.1574,109.0612,109.1399,45700.0
2014-12-11 11:40:00,124.85,124.9,124.71,124.75,43500.0,109.1486,109.1923,109.0262,109.0612,43500.0
2014-12-11 11:45:00,124.75,124.82,124.72,124.8,51000.0,109.0612,109.1224,109.035,109.1049,51000.0
2014-12-11 11:50:00,124.79,124.91,124.79,124.9,45900.0,109.0962,109.2011,109.0962,109.1923,45900.0
2014-12-11 11:55:00,124.89,124.94,124.87,124.89,41700.0,109.1836,109.2273,109.1661,109.1836,41700.0
2014-12-11 12:00:00,124.9,124.93,124.85,124.88,47800.0,109.1923,109.2186,109.1486,109.1748,47800.0
2014-12-11 12:05:00,124.88,124.91,124.8,124.81,33800.0,109.1748,109.2011,109.1049,109.1137,33800.0
2014-12-11 12:10:00,124.81,124.86,124.79,124.82,37300.0,109.1137,109.1574,109.0962,109.1224,37300.0
2014-12-11 12:15:00,124.83,124.85,124.77,124.82,29000.0,109.1311,109.1486,109.0787,109.1224,29000.0
2014-12-11 12:20:00,124.83,124.85,124.8,124.83,26900.0,109.1311,109.1486,109.1049,109.1311,26900.0
2014-12-11 12:25:00,124.83,124.83,124.75,124.75,31100.0,109.1311,109.1311,109.0612,109.0612,31100.0
2014-12-11 12:30:00,124.75,124.82,124.72,124.73,36400.0,109.0612,109.1224,109.035,109.0437,36400.0
2014-12-11 12:35:00,124.73,124.74,124.53,124.53,48900.0,109.0437,109.0525,108.8689,108.8689,48900.0
2014-12-11 12:40:00,124.54,124.57,124.47,124.47,36100.0,108.8776,108.9038,108.8164,108.8164,36100.0
2014-12-11 12:45:00,124.48,124.71,124.45,124.67,76600.0,108.8252,109.0262,108.7989,108.9913,76600.0
2014-12-11 12:50:00,124.68,124.9,124.67,124.87,60400.0,109.0,109.1923,108.9913,109.1661,60400.0
2014-12-11 12:55:00,124.87,124.96,124.82,124.85,38900.0,109.1661,109.2448,109.1224,109.1486,38900.0
2014-12-11 13:00:00,124.85,124.97,124.84,124.95,24200.0,109.1486,109.2535,109.1399,109.236,24200.0
2014-12-11 13:05:00,124.98,125.03,124.93,124.95,35200.0,109.2623,109.306,109.2186,109.236,35200.0
2014-12-11 13:10:00,124.95,124.95,124.84,124.87,21000.0,109.236,109.236,109.1399,109.1661,21000.0
2014-12-11 13:15:00,124.87,124.93,124.79,124.79,23000.0,109.1661,109.2186,109.0962,109.0962,23000.0
2014-12-11 13:20:00,124.8,124.88,124.77,124.78,24900.0,109.1049,109.1748,109.0787,109.0874,24900.0
2014-12-11 13:25:00,124.78,124.8,124.72,124.75,47700.0,109.0874,109.1049,109.035,109.0612,47700.0
2014-12-11 13:30:00,124.75,124.8,124.74,124.78,30500.0,109.0612,109.1049,109.0525,109.0874,30500.0
2014-12-11 13:35:00,124.78,124.8,124.73,124.74,46400.0,109.0874,109.1049,109.0437,109.0525,46400.0
2014-12-11 13:40:00,124.74,124.8,124.68,124.71,38800.0,109.0525,109.1049,109.0,109.0262,38800.0
2014-12-11 13:45:00,124.71,124.73,124.68,124.69,36700.0,109.0262,109.0437,109.0,109.0087,36700.0
2014-12-11 13:50:00,124.7,124.74,124.66,124.73,40300.0,109.0175,109.0525,108.9825,109.0437,40300.0
2014-12-11 13:55:00,124.74,124.79,124.5,124.51,36100.0,109.0525,109.0962,108.8426,108.8514,36100.0
2014-12-11 14:00:00,124.5,124.52,124.4,124.43,74700.0,108.8426,108.8601,108.7552,108.7814,74700.0
2014-12-11 14:05:00,124.42,124.43,124.16,124.17,79200.0,108.7727,108.7814,108.5454,108.5541,79200.0
2014-12-11 14:10:00,124.17,124.19,123.93,124.09,133200.0,108.5541,108.5716,108.3443,108.4842,133200.0
2014-12-11 14:15:00,124.1,124.16,124.07,124.12,34500.0,108.4929,108.5454,108.4667,108.5104,34500.0
2014-12-11 14:20:00,124.11,124.2,124.08,124.14,38700.0,108.5017,108.5804,108.4755,108.5279,38700.0
2014-12-11 14:25:00,124.13,124.15,123.93,123.93,63600.0,108.5192,108.5367,108.3443,108.3443,63600.0
2014-12-11 14:30:00,123.94,124.04,123.9,123.91,76000.0,108.3531,108.4405,108.3181,108.3268,76000.0
2014-12-11 14:35:00,123.92,123.97,123.88,123.91,61900.0,108.3356,108.3793,108.3006,108.3268,61900.0
2014-12-11 14:40:00,123.91,124.09,123.9,123.93,52900.0,108.3268,108.4842,108.3181,108.3443,52900.0
2014-12-11 14:45:00,123.92,123.93,123.61,123.63,82500.0,108.3356,108.3443,108.0646,108.0821,82500.0
2014-12-11 14:50:00,123.63,123.74,123.57,123.7,53100.0,108.0821,108.1782,108.0296,108.1432,53100.0
2014-12-11 14:55:00,123.7,123.75,123.53,123.57,67200.0,108.1432,108.187,107.9946,108.0296,67200.0
2014-12-11 15:00:00,123.58,123.82,123.58,123.82,85600.0,108.0383,108.2482,108.0383,108.2482,85600.0
2014-12-11 15:05:00,123.82,123.88,123.68,123.68,60600.0,108.2482,108.3006,108.1258,108.1258,60600.0
2014-12-11 15:10:00,123.71,123.9,123.66,123.8,76800.0,108.152,108.3181,108.1083,108.2307,76800.0
2014-12-11 15:15:00,123.82,123.9,123.76,123.89,63400.0,108.2482,108.3181,108.1957,108.3094,63400.0
2014-12-11 15:20:00,123.89,124.13,123.85,124.12,49400.0,108.3094,108.5192,108.2744,108.5104,49400.0
2014-12-11 15:25:00,124.12,124.16,123.99,124.07,58800.0,108.5104,108.5454,108.3968,108.4667,58800.0
2014-12-11 15:30:00,124.08,124.12,123.79,123.82,86500.0,108.4755,108.5104,108.2219,108.2482,86500.0
2014-12-11 15:35:00,123.82,123.83,123.69,123.69,120900.0,108.2482,108.2569,108.1345,108.1345,120900.0
2014-12-11 15:40:00,123.7,123.79,123.54,123.54,151300.0,108.1432,108.2219,108.0034,108.0034,151300.0
2014-12-11 15:45:00,123.54,123.61,123.25,123.28,131600.0,108.0034,108.0646,107.7498,107.7761,131600.0
2014-12-11 15:50:00,123.28,123.3,123.0,123.12,173400.0,107.7761,107.7936,107.5313,107.6362,173400.0
2014-12-11 15:55:00,123.12,123.44,123.1,123.37,233800.0,107.6362,107.9159,107.6187,107.8547,233800.0
2014-12-12 09:30:00,122.24,122.27,121.53,121.59,214100.0,106.8669,106.8931,106.2462,106.2986,214100.0
2014-12-12 09:35:00,121.57,121.95,121.55,121.62,103700.0,106.2811,106.6133,106.2636,106.3248,103700.0
2014-12-12 09:40:00,121.64,121.8,121.43,121.6,115900.0,106.3423,106.4822,106.1587,106.3073,115900.0
2014-12-12 09:45:00,121.63,121.74,121.32,121.38,123100.0,106.3336,106.4297,106.0626,106.115,123100.0
2014-12-12 09:50:00,121.39,121.76,121.38,121.52,101700.0,106.1238,106.4472,106.115,106.2374,101700.0
2014-12-12 09:55:00,121.52,121.59,121.28,121.32,110000.0,106.2374,106.2986,106.0276,106.0626,110000.0
2014-12-12 10:00:00,121.35,121.58,121.25,121.31,85900.0,106.0888,106.2899,106.0014,106.0538,85900.0
2014-12-12 10:05:00,121.3,121.54,121.28,121.53,45100.0,106.0451,106.2549,106.0276,106.2462,45100.0
2014-12-12 10:10:00,121.53,121.64,121.12,121.24,102500.0,106.2462,106.3423,105.8877,105.9926,102500.0
2014-12-12 10:15:00,121.25,121.26,121.01,121.23,85700.0,106.0014,106.0101,105.7915,105.9839,85700.0
2014-12-12 10:20:00,121.22,121.33,121.03,121.28,81300.0,105.9751,106.0713,105.809,106.0276,81300.0
2014-12-12 10:25:00,121.3,121.42,121.22,121.41,65200.0,106.0451,106.15,105.9751,106.1412,65200.0
2014-12-12 10:30:00,121.4,121.69,121.29,121.53,71000.0,106.1325,106.386,106.0363,106.2462,71000.0
2014-12-12 10:35:00,121.52,121.57,121.38,121.38,48000.0,106.2374,106.2811,106.115,106.115,48000.0
2014-12-12 10:40:00,121.37,121.53,121.36,121.49,49000.0,106.1063,106.2462,106.0975,106.2112,49000.0
2014-12-12 10:45:00,121.48,121.75,121.3,121.43,42600.0,106.2024,106.4385,106.0451,106.1587,42600.0
2014-12-12 10:50:00,121.41,121.45,121.26,121.33,36300.0,106.1412,106.1762,106.0101,106.0713,36300.0
2014-12-12 10:55:00,121.34,121.34,121.05,121.1,58900.0,106.08,106.08,105.8265,105.8702,58900.0
2014-12-12 11:00:00,121.1,121.13,120.79,121.05,141300.0,105.8702,105.8965,105.5992,105.8265,141300.0
2014-12-12 11:05:00,121.05,121.34,121.0,121.24,72000.0,105.8265,106.08,105.7828,105.9926,72000.0
2014-12-12 11:10:00,121.22,121.28,121.12,121.23,54500.0,105.9751,106.0276,105.8877,105.9839,54500.0
2014-12-12 11:15:00,121.22,121.22,120.89,120.97,56400.0,105.9751,105.9751,105.6866,105.7566,56400.0
2014-12-12 11:20:00,120.98,121.09,120.92,120.97,95500.0,105.7653,105.8615,105.7129,105.7566,95500.0
2014-12-12 11:25:00,120.94,120.96,120.67,120.69,51100.0,105.7304,105.7478,105.4943,105.5118,51100.0
2014-12-12 11:30:00,120.72,120.86,120.65,120.79,97700.0,105.538,105.6604,105.4768,105.5992,97700.0
2014-12-12 11:35:00,120.78,120.97,120.58,120.97,56100.0,105.5905,105.7566,105.4156,105.7566,56100.0
2014-12-12 11:40:00,120.98,121.05,120.9,120.97,95400.0,105.7653,105.8265,105.6954,105.7566,95400.0
2014-12-12 11:45:00,120.97,121.05,120.94,120.95,72200.0,105.7566,105.8265,105.7304,105.7391,72200.0
2014-12-12 11:50:00,120.94,121.07,120.86,120.94,49200.0,105.7304,105.844,105.6604,105.7304,49200.0
2014-12-12 11:55:00,120.92,120.99,120.73,120.77,45700.0,105.7129,105.7741,105.5468,105.5817,45700.0
2014-12-12 12:00:00,120.78,120.94,120.76,120.84,46700.0,105.5905,105.7304,105.573,105.6429,46700.0
2014-12-12 12:05:00,120.84,120.94,120.81,120.85,53100.0,105.6429,105.7304,105.6167,105.6517,53100.0
2014-12-12 12:10:00,120.84,120.95,120.81,120.94,41600.0,105.6429,105.7391,105.6167,105.7304,41600.0
2014-12-12 12:15:00,120.94,121.15,120.92,121.11,44000.0,105.7304,105.9139,105.7129,105.879,44000.0
2014-12-12 12:20:00,121.08,121.27,121.0,121.23,51500.0,105.8527,106.0188,105.7828,105.9839,51500.0
2014-12-12 12:25:00,121.2,121.38,121.17,121.35,22300.0,105.9577,106.115,105.9314,106.0888,22300.0
2014-12-12 12:30:00,121.33,121.35,121.19,121.23,34400.0,106.0713,106.0888,105.9489,105.9839,34400.0
2014-12-12 12:35:00,121.24,121.24,121.11,121.11,42300.0,105.9926,105.9926,105.879,105.879,42300.0
2014-12-12 12:40:00,121.1,121.13,121.02,121.07,22500.0,105.8702,105.8965,105.8003,105.844,22500.0
2014-12-12 12:45:00,121.07,121.28,121.05,121.24,27600.0,105.844,106.0276,105.8265,105.9926,27600.0
2014-12-12 12:50:00,121.24,121.25,121.0,121.05,26800.0,105.9926,106.0014,105.7828,105.8265,26800.0
2014-12-12 12:55:00,121.04,121.17,121.02,121.13,25900.0,105.8178,105.9314,105.8003,105.8965,25900.0
2014-12-12 13:00:00,121.15,121.16,120.91,120.98,63300.0,105.9139,105.9227,105.7041,105.7653,63300.0
2014-12-12 13:05:00,121.0,121.34,121.0,121.31,23200.0,105.7828,106.08,105.7828,106.0538,23200.0
2014-12-12 13:10:00,121.32,121.32,121.07,121.22,41600.0,106.0626,106.0626,105.844,105.9751,41600.0
2014-12-12 13:15:00,121.2,121.38,121.2,121.37,91800.0,105.9577,106.115,105.9577,106.1063,91800.0
2014-12-12 13:20:00,121.38,121.57,121.33,121.4,39300.0,106.115,106.2811,106.0713,106.1325,39300.0
2014-12-12 13:25:00,121.41,121.45,121.29,121.32,26000.0,106.1412,106.1762,106.0363,106.0626,26000.0
2014-12-12 13:30:00,121.32,121.34,121.12,121.12,37400.0,106.0626,106.08,105.8877,105.8877,37400.0
2014-12-12 13:35:00,121.1,121.14,121.03,121.12,36400.0,105.8702,105.9052,105.809,105.8877,36400.0
2014-12-12 13:40:00,121.13,121.21,121.0,121.0,24800.0,105.8965,105.9664,105.7828,105.7828,24800.0
2014-12-12 13:45:00,121.01,121.11,120.98,121.1,43000.0,105.7915,105.879,105.7653,105.8702,43000.0
2014-12-12 13:50:00,121.1,121.27,121.1,121.27,34200.0,105.8702,106.0188,105.8702,106.0188,34200.0
2014-12-12 13:55:00,121.3,121.47,121.3,121.39,36900.0,106.0451,106.1937,106.0451,106.1238,36900.0
2014-12-12 14:00:00,121.39,121.41,121.22,121.33,28600.0,106.1238,106.1412,105.9751,106.0713,28600.0
2014-12-12 14:05:00,121.33,121.34,121.28,121.31,32400.0,106.0713,106.08,106.0276,106.0538,32400.0
2014-12-12 14:10:00,121.32,121.35,121.23,121.3,29200.0,106.0626,106.0888,105.9839,106.0451,29200.0
2014-12-12 14:15:00,121.29,121.32,121.19,121.23,49500.0,106.0363,106.0626,105.9489,105.9839,49500.0
2014-12-12 14:20:00,121.24,121.31,121.18,121.2,58100.0,105.9926,106.0538,105.9402,105.9577,58100.0
2014-12-12 14:25:00,121.2,121.21,121.1,121.11,36000.0,105.9577,105.9664,105.8702,105.879,36000.0
2014-12-12 14:30:00,121.11,121.29,121.04,121.28,40300.0,105.879,106.0363,105.8178,106.0276,40300.0
2014-12-12 14:35:00,121.27,121.27,121.09,121.2,44400.0,106.0188,106.0188,105.8615,105.9577,44400.0
2014-12-12 14:40:00,121.19,121.3,121.19,121.25,59000.0,105.9489,106.0451,105.9489,106.0014,59000.0
2014-12-12 14:45:00,121.24,121.36,121.2,121.3,43700.0,105.9926,106.0975,105.9577,106.0451,43700.0
2014-12-12 14:50:00,121.3,121.37,121.25,121.36,43700.0,106.0451,106.1063,106.0014,106.0975,43700.0
2014-12-12 14:55:00,121.36,121.52,121.29,121.5,41400.0,106.0975,106.2374,106.0363,106.2199,41400.0
2014-12-12 15:00:00,121.5,121.56,121.45,121.5,52500.0,106.2199,106.2724,106.1762,106.2199,52500.0
2014-12-12 15:05:00,121.49,121.54,121.41,121.47,49600.0,106.2112,106.2549,106.1412,106.1937,49600.0
2014-12-12 15:10:00,121.48,121.49,121.37,121.43,48300.0,106.2024,106.2112,106.1063,106.1587,48300.0
2014-12-12 15:15:00,121.43,121.48,121.35,121.41,41000.0,106.1587,106.2024,106.0888,106.1412,41000.0
2014-12-12 15:20:00,121.4,121.45,121.33,121.41,66000.0,106.1325,106.1762,106.0713,106.1412,66000.0
2014-12-12 15:25:00,121.4,121.4,121.29,121.3,62900.0,106.1325,106.1325,106.0363,106.0451,62900.0
2014-12-12 15:30:00,121.3,121.3,121.03,121.03,101200.0,106.0451,106.0451,105.809,105.809,101200.0
2014-12-12 15:35:00,121.01,121.06,120.88,120.96,207200.0,105.7915,105.8353,105.6779,105.7478,207200.0
2014-12-12 15:40:00,120.96,121.06,120.89,120.99,189000.0,105.7478,105.8353,105.6866,105.7741,189000.0
2014-12-12 15:45:00,120.97,121.03,120.86,120.94,210100.0,105.7566,105.809,105.6604,105.7304,210100.0
2014-12-12 15:50:00,120.93,120.94,120.8,120.9,215100.0,105.7216,105.7304,105.608,105.6954,215100.0
2014-12-12 15:55:00,120.9,120.99,120.82,120.95,453800.0,105.6954,105.7741,105.6254,105.7391,453800.0
2014-12-15 09:30:00,121.4,122.63,121.38,122.61,208400.0,106.1325,107.2078,106.115,107.1903,208400.0
2014-12-15 09:35:00,122.62,122.88,122.12,122.16,82700.0,107.1991,107.4264,106.762,106.7969,82700.0
2014-12-15 09:40:00,122.12,122.45,122.0,122.25,88400.0,106.762,107.0505,106.657,106.8756,88400.0
2014-12-15 09:45:00,122.26,122.43,122.16,122.4,61800.0,106.8843,107.033,106.7969,107.0067,61800.0
2014-12-15 09:50:00,122.38,122.41,122.16,122.2,38000.0,106.9893,107.0155,106.7969,106.8319,38000.0
2014-12-15 09:55:00,122.21,122.21,121.99,122.09,47300.0,106.8406,106.8406,106.6483,106.7357,47300.0
2014-12-15 10:00:00,122.03,122.18,121.98,122.18,69400.0,106.6833,106.8144,106.6396,106.8144,69400.0
2014-12-15 10:05:00,122.18,122.45,122.07,122.07,96900.0,106.8144,107.0505,106.7182,106.7182,96900.0
2014-12-15 10:10:00,122.04,122.12,122.02,122.07,176200.0,106.692,106.762,106.6745,106.7182,176200.0
2014-12-15 10:15:00,122.07,122.15,121.84,121.93,51900.0,106.7182,106.7882,106.5172,106.5958,51900.0
2014-12-15 10:20:00,121.89,121.91,121.61,121.72,49700.0,106.5609,106.5784,106.3161,106.4123,49700.0
2014-12-15 10:25:00,121.72,121.86,121.56,121.62,45400.0,106.4123,106.5346,106.2724,106.3248,45400.0
2014-12-15 10:30:00,121.59,121.71,121.5,121.5,34700.0,106.2986,106.4035,106.2199,106.2199,34700.0
2014-12-15 10:35:00,121.5,121.54,121.42,121.48,40900.0,106.2199,106.2549,106.15,106.2024,40900.0
2014-12-15 10:40:00,121.5,121.59,121.5,121.51,61800.0,106.2199,106.2986,106.2199,106.2287,61800.0
2014-12-15 10:45:00,121.52,121.61,121.42,121.52,61800.0,106.2374,106.3161,106.15,106.2374,61800.0
2014-12-15 10:50:00,121.54,121.97,121.54,121.92,41600.0,106.2549,106.6308,106.2549,106.5871,41600.0
2014-12-15 10:55:00,121.91,122.02,121.83,121.94,44400.0,106.5784,106.6745,106.5084,106.6046,44400.0
2014-12-15 11:00:00,121.92,121.93,121.66,121.68,50500.0,106.5871,106.5958,106.3598,106.3773,50500.0
2014-12-15 11:05:00,121.67,121.67,121.44,121.55,48900.0,106.3685,106.3685,106.1675,106.2636,48900.0
2014-12-15 11:10:00,121.55,121.57,121.38,121.39,31000.0,106.2636,106.2811,106.115,106.1238,31000.0
2014-12-15 11:15:00,121.39,121.43,121.27,121.4,43700.0,106.1238,106.1587,106.0188,106.1325,43700.0
2014-12-15 11:20:00,121.4,121.49,121.25,121.33,70500.0,106.1325,106.2112,106.0014,106.0713,70500.0
2014-12-15 11:25:00,121.33,121.36,121.11,121.16,50700.0,106.0713,106.0975,105.879,105.9227,50700.0
2014-12-15 11:30:00,121.17,121.26,121.07,121.09,42400.0,105.9314,106.0101,105.844,105.8615,42400.0
2014-12-15 11:35:00,121.12,121.13,120.86,120.9,67800.0,105.8877,105.8965,105.6604,105.6954,67800.0
2014-12-15 11:40:00,120.89,120.94,120.73,120.78,48600.0,105.6866,105.7304,105.5468,105.5905,48600.0
2014-12-15 11:45:00,120.8,120.89,120.72,120.83,48800.0,105.608,105.6866,105.538,105.6342,48800.0
2014-12-15 11:50:00,120.83,120.97,120.65,120.65,52400.0,105.6342,105.7566,105.4768,105.4768,52400.0
2014-12-15 11:55:00,120.64,120.81,120.6,120.67,53100.0,105.4681,105.6167,105.4331,105.4943,53100.0
2014-12-15 12:00:00,120.68,120.96,120.68,120.95,45600.0,105.503,105.7478,105.503,105.7391,45600.0
2014-12-15 12:05:00,120.97,121.23,120.96,121.17,43300.0,105.7566,105.9839,105.7478,105.9314,43300.0
2014-12-15 12:10:00,121.17,121.27,121.08,121.2,65600.0,105.9314,106.0188,105.8527,105.9577,65600.0
2014-12-15 12:15:00,121.17,121.22,121.06,121.19,47600.0,105.9314,105.9751,105.8353,105.9489,47600.0
2014-12-15 12:20:00,121.2,121.39,121.18,121.37,69200.0,105.9577,106.1238,105.9402,106.1063,69200.0
2014-12-15 12:25:00,121.36,121.66,121.36,121.64,61600.0,106.0975,106.3598,106.0975,106.3423,61600.0
2014-12-15 12:30:00,121.64,121.69,121.41,121.52,67200.0,106.3423,106.386,106.1412,106.2374,67200.0
2014-12-15 12:35:00,121.51,121.76,121.45,121.76,54500.0,106.2287,106.4472,106.1762,106.4472,54500.0
2014-12-15 12:40:00,121.72,121.72,121.48,121.62,34200.0,106.4123,106.4123,106.2024,106.3248,34200.0
2014-12-15 12:45:00,121.61,121.74,121.61,121.72,24100.0,106.3161,106.4297,106.3161,106.4123,24100.0
2014-12-15 12:50:00,121.72,121.79,121.42,121.75,56000.0,106.4123,106.4735,106.15,106.4385,56000.0
2014-12-15 12:55:00,121.73,121.87,121.67,121.75,31500.0,106.421,106.5434,106.3685,106.4385,31500.0
2014-12-15 13:00:00,121.75,121.88,121.63,121.76,30700.0,106.4385,106.5521,106.3336,106.4472,30700.0
2014-12-15 13:05:00,121.77,121.82,121.59,121.67,44100.0,106.456,106.4997,106.2986,106.3685,44100.0
2014-12-15 13:10:00,121.67,121.7,121.48,121.54,42700.0,106.3685,106.3948,106.2024,106.2549,42700.0
2014-12-15 13:15:00,121.54,121.59,121.49,121.52,25300.0,106.2549,106.2986,106.2112,106.2374,25300.0
2014-12-15 13:20:00,121.54,121.85,121.54,121.75,37600.0,106.2549,106.5259,106.2549,106.4385,37600.0
2014-12-15 13:25:00,121.78,121.78,121.49,121.51,23700.0,106.4647,106.4647,106.2112,106.2287,23700.0
2014-12-15 13:30:00,121.5,121.73,121.46,121.72,57400.0,106.2199,106.421,106.185,106.4123,57400.0
2014-12-15 13:35:00,121.72,121.93,121.72,121.81,25200.0,106.4123,106.5958,106.4123,106.4909,25200.0
2014-12-15 13:40:00,121.78,122.02,121.76,121.9,49700.0,106.4647,106.6745,106.4472,106.5696,49700.0
2014-12-15 13:45:00,121.89,121.89,121.61,121.75,59600.0,106.5609,106.5609,106.3161,106.4385,59600.0
2014-12-15 13:50:00,121.75,121.88,121.67,121.77,46200.0,106.4385,106.5521,106.3685,106.456,46200.0
2014-12-15 13:55:00,121.77,121.85,121.75,121.79,16500.0,106.456,106.5259,106.4385,106.4735,16500.0
2014-12-15 14:00:00,121.8,121.89,121.74,121.82,33200.0,106.4822,106.5609,106.4297,106.4997,33200.0
2014-12-15 14:05:00,121.81,121.85,121.64,121.82,22200.0,106.4909,106.5259,106.3423,106.4997,22200.0
2014-12-15 14:10:00,121.82,121.94,121.78,121.94,41000.0,106.4997,106.6046,106.4647,106.6046,41000.0
2014-12-15 14:15:00,121.92,121.96,121.85,121.92,37600.0,106.5871,106.6221,106.5259,106.5871,37600.0
2014-12-15 14:20:00,121.91,122.27,121.88,122.23,92300.0,106.5784,106.8931,106.5521,106.8581,92300.0
2014-12-15 14:25:00,122.24,122.52,122.23,122.38,82900.0,106.8669,107.1116,106.8581,106.9893,82900.0
2014-12-15 14:30:00,122.39,122.39,122.06,122.2,52700.0,106.998,106.998,106.7095,106.8319,52700.0
2014-12-15 14:35:00,122.16,122.48,122.16,122.27,44600.0,106.7969,107.0767,106.7969,106.8931,44600.0
2014-12-15 14:40:00,122.29,122.37,122.0,122.01,40900.0,106.9106,106.9805,106.657,106.6658,40900.0
2014-12-15 14:45:00,122.01,122.18,121.97,121.97,37100.0,106.6658,106.8144,106.6308,106.6308,37100.0
2014-12-15 14:50:00,121.96,122.04,121.91,122.02,47300.0,106.6221,106.692,106.5784,106.6745,47300.0
2014-12-15 14:55:00,122.03,122.22,122.0,122.14,77500.0,106.6833,106.8494,106.657,106.7794,77500.0
2014-12-15 15:00:00,122.16,122.34,122.15,122.18,58800.0,106.7969,106.9543,106.7882,106.8144,58800.0
2014-12-15 15:05:00,122.16,122.26,122.12,122.2,47300.0,106.7969,106.8843,106.762,106.8319,47300.0
2014-12-15 15:10:00,122.17,122.33,122.14,122.18,56600.0,106.8057,106.9455,106.7794,106.8144,56600.0
2014-12-15 15:15:00,122.17,122.27,122.1,122.24,58000.0,106.8057,106.8931,106.7445,106.8669,58000.0
2014-12-15 15:20:00,122.25,122.34,122.14,122.27,77000.0,106.8756,106.9543,106.7794,106.8931,77000.0
2014-12-15 15:25:00,122.26,122.38,122.08,122.08,60900.0,106.8843,106.9893,106.727,106.727,60900.0
2014-12-15 15:30:00,122.08,122.08,121.86,122.03,108400.0,106.727,106.727,106.5346,106.6833,108400.0
2014-12-15 15:35:00,122.02,122.36,121.99,122.23,75300.0,106.6745,106.9718,106.6483,106.8581,75300.0
2014-12-15 15:40:00,122.24,122.26,122.06,122.15,93900.0,106.8669,106.8843,106.7095,106.7882,93900.0
2014-12-15 15:45:00,122.15,122.16,121.97,122.06,107700.0,106.7882,106.7969,106.6308,106.7095,107700.0
2014-12-15 15:50:00,122.06,122.18,121.95,121.99,87600.0,106.7095,106.8144,106.6133,106.6483,87600.0
2014-12-15 15:55:00,121.99,122.1,121.85,122.07,380100.0,106.6483,106.7445,106.5259,106.7182,380100.0
2014-12-16 09:30:00,125.15,125.54,124.92,125.03,441400.0,109.4109,109.7518,109.2098,109.306,441400.0
2014-12-16 09:35:00,125.04,125.09,124.75,125.0,285900.0,109.3147,109.3584,109.0612,109.2798,285900.0
2014-12-16 09:40:00,125.0,125.4,124.85,125.01,267800.0,109.2798,109.6295,109.1486,109.2885,267800.0
2014-12-16 09:45:00,125.05,125.19,124.85,125.0,220600.0,109.3235,109.4459,109.1486,109.2798,220600.0
2014-12-16 09:50:00,125.0,125.05,124.83,125.0,170500.0,109.2798,109.3235,109.1311,109.2798,170500.0
2014-12-16 09:55:00,125.0,125.03,124.83,124.83,143900.0,109.2798,109.306,109.1311,109.1311,143900.0
2014-12-16 10:00:00,124.83,125.0,124.73,124.81,232100.0,109.1311,109.2798,109.0437,109.1137,232100.0
2014-12-16 10:05:00,124.83,124.91,124.33,124.4,176400.0,109.1311,109.2011,108.694,108.7552,176400.0
2014-12-16 10:10:00,124.4,124.61,124.32,124.5,145400.0,108.7552,108.9388,108.6853,108.8426,145400.0
2014-12-16 10:15:00,124.48,124.86,124.39,124.7,161700.0,108.8252,109.1574,108.7465,109.0175,161700.0
2014-12-16 10:20:00,124.7,124.73,124.54,124.58,93900.0,109.0175,109.0437,108.8776,108.9126,93900.0
2014-12-16 10:25:00,124.6,124.69,124.51,124.66,139800.0,108.9301,109.0087,108.8514,108.9825,139800.0
2014-12-16 10:30:00,124.64,124.69,124.46,124.52,85600.0,108.965,109.0087,108.8077,108.8601,85600.0
2014-12-16 10:35:00,124.51,124.73,124.47,124.54,219500.0,108.8514,109.0437,108.8164,108.8776,219500.0
2014-12-16 10:40:00,124.53,124.64,124.48,124.55,59000.0,108.8689,108.965,108.8252,108.8864,59000.0
2014-12-16 10:45:00,124.54,124.62,124.43,124.45,77700.0,108.8776,108.9475,108.7814,108.7989,77700.0
2014-12-16 10:50:00,124.43,124.65,124.42,124.6,92300.0,108.7814,108.9738,108.7727,108.9301,92300.0
2014-12-16 10:55:00,124.59,124.71,124.56,124.63,213300.0,108.9213,109.0262,108.8951,108.9563,213300.0
2014-12-16 11:00:00,124.61,124.65,124.31,124.54,95600.0,108.9388,108.9738,108.6765,108.8776,95600.0
2014-12-16 11:05:00,124.47,124.71,124.47,124.62,37200.0,108.8164,109.0262,108.8164,108.9475,37200.0
2014-12-16 11:10:00,124.61,124.77,124.56,124.59,143500.0,108.9388,109.0787,108.8951,108.9213,143500.0
2014-12-16 11:15:00,124.6,124.97,124.58,124.93,88300.0,108.9301,109.2535,108.9126,109.2186,88300.0
2014-12-16 11:20:00,124.97,125.14,124.92,125.11,55900.0,109.2535,109.4022,109.2098,109.3759,55900.0
2014-12-16 11:25:00,125.13,125.41,124.88,125.3,126300.0,109.3934,109.6382,109.1748,109.542,126300.0
2014-12-16 11:30:00,125.26,125.53,125.21,125.29,130900.0,109.5071,109.7431,109.4633,109.5333,130900.0
2014-12-16 11:35:00,125.29,125.43,125.12,125.12,98100.0,109.5333,109.6557,109.3847,109.3847,98100.0
2014-12-16 11:40:00,125.15,125.37,125.12,125.33,53400.0,109.4109,109.6032,109.3847,109.5683,53400.0
2014-12-16 11:45:00,125.33,125.44,125.31,125.4,35200.0,109.5683,109.6644,109.5508,109.6295,35200.0
2014-12-16 11:50:00,125.42,125.5,125.33,125.33,36900.0,109.6469,109.7169,109.5683,109.5683,36900.0
2014-12-16 11:55:00,125.33,125.37,125.2,125.34,59600.0,109.5683,109.6032,109.4546,109.577,59600.0
2014-12-16 12:00:00,125.33,125.41,125.19,125.26,50100.0,109.5683,109.6382,109.4459,109.5071,50100.0
2014-12-16 12:05:00,125.28,125.29,125.06,125.11,48000.0,109.5245,109.5333,109.3322,109.3759,48000.0
2014-12-16 12:10:00,125.11,125.16,125.03,125.05,32600.0,109.3759,109.4196,109.306,109.3235,32600.0
2014-12-16 12:15:00,125.05,125.14,125.0,125.01,55600.0,109.3235,109.4022,109.2798,109.2885,55600.0
2014-12-16 12:20:00,125.01,125.11,125.0,125.05,28600.0,109.2885,109.3759,109.2798,109.3235,28600.0
2014-12-16 12:25:00,125.07,125.19,125.05,125.13,27200.0,109.341,109.4459,109.3235,109.3934,27200.0
2014-12-16 12:30:00,125.13,125.21,125.08,125.12,37900.0,109.3934,109.4633,109.3497,109.3847,37900.0
2014-12-16 12:35:00,125.13,125.25,125.07,125.11,33000.0,109.3934,109.4983,109.341,109.3759,33000.0
2014-12-16 12:40:00,125.09,125.14,124.9,124.9,48500.0,109.3584,109.4022,109.1923,109.1923,48500.0
2014-12-16 12:45:00,124.9,124.93,124.85,124.87,76400.0,109.1923,109.2186,109.1486,109.1661,76400.0
2014-12-16 12:50:00,124.87,125.03,124.86,124.91,30300.0,109.1661,109.306,109.1574,109.2011,30300.0
2014-12-16 12:55:00,124.92,125.05,124.89,124.89,35400.0,109.2098,109.3235,109.1836,109.1836,35400.0
2014-12-16 13:00:00,124.87,125.1,124.86,125.04,24000.0,109.1661,109.3672,109.1574,109.3147,24000.0
2014-12-16 13:05:00,125.08,125.1,124.72,124.8,59700.0,109.3497,109.3672,109.035,109.1049,59700.0
2014-12-16 13:10:00,124.81,124.81,124.4,124.52,57000.0,109.1137,109.1137,108.7552,108.8601,57000.0
2014-12-16 13:15:00,124.48,124.67,124.28,124.37,38600.0,108.8252,108.9913,108.6503,108.729,38600.0
2014-12-16 13:20:00,124.37,124.47,124.34,124.39,38200.0,108.729,108.8164,108.7028,108.7465,38200.0
2014-12-16 13:25:00,124.35,124.57,124.31,124.49,49600.0,108.7115,108.9038,108.6765,108.8339,49600.0
2014-12-16 13:30:00,124.46,124.57,124.3,124.5,35900.0,108.8077,108.9038,108.6678,108.8426,35900.0
2014-12-16 13:35:00,124.5,124.81,124.5,124.79,49300.0,108.8426,109.1137,108.8426,109.0962,49300.0
2014-12-16 13:40:00,124.78,125.1,124.78,125.08,43200.0,109.0874,109.3672,109.0874,109.3497,43200.0
2014-12-16 13:45:00,125.07,125.09,124.71,124.84,49400.0,109.341,109.3584,109.0262,109.1399,49400.0
2014-12-16 13:50:00,124.88,125.05,124.86,124.92,29500.0,109.1748,109.3235,109.1574,109.2098,29500.0
2014-12-16 13:55:00,124.93,124.98,124.74,124.74,30000.0,109.2186,109.2623,109.0525,109.0525,30000.0
2014-12-16 14:00:00,124.74,124.88,124.69,124.71,25500.0,109.0525,109.1748,109.0087,109.0262,25500.0
2014-12-16 14:05:00,124.73,125.02,124.67,125.0,33100.0,109.0437,109.2972,108.9913,109.2798,33100.0
2014-12-16 14:10:00,124.99,125.04,124.84,125.02,33900.0,109.271,109.3147,109.1399,109.2972,33900.0
2014-12-16 14:15:00,125.01,125.02,124.84,124.95,35500.0,109.2885,109.2972,109.1399,109.236,35500.0
2014-12-16 14:20:00,124.97,125.05,124.84,124.85,27800.0,109.2535,109.3235,109.1399,109.1486,27800.0
2014-12-16 14:25:00,124.84,125.05,124.83,124.98,29100.0,109.1399,109.3235,109.1311,109.2623,29100.0
2014-12-16 14:30:00,124.97,125.07,124.8,124.8,34000.0,109.2535,109.341,109.1049,109.1049,34000.0
2014-12-16 14:35:00,124.81,124.96,124.74,124.89,32700.0,109.1137,109.2448,109.0525,109.1836,32700.0
2014-12-16 14:40:00,124.88,125.07,124.86,124.96,24500.0,109.1748,109.341,109.1574,109.2448,24500.0
2014-12-16 14:45:00,124.95,125.04,124.88,124.96,32500.0,109.236,109.3147,109.1748,109.2448,32500.0
2014-12-16 14:50:00,124.95,124.96,124.75,124.88,53700.0,109.236,109.2448,109.0612,109.1748,53700.0
2014-12-16 14:55:00,124.88,124.97,124.84,124.95,63200.0,109.1748,109.2535,109.1399,109.236,63200.0
2014-12-16 15:00:00,124.93,125.06,124.78,125.05,33800.0,109.2186,109.3322,109.0874,109.3235,33800.0
2014-12-16 15:05:00,125.06,125.06,124.75,124.94,50600.0,109.3322,109.3322,109.0612,109.2273,50600.0
2014-12-16 15:10:00,124.93,125.01,124.87,124.92,40300.0,109.2186,109.2885,109.1661,109.2098,40300.0
2014-12-16 15:15:00,124.91,125.01,124.9,125.0,42700.0,109.2011,109.2885,109.1923,109.2798,42700.0
2014-12-16 15:20:00,124.99,125.06,124.96,125.0,92800.0,109.271,109.3322,109.2448,109.2798,92800.0
2014-12-16 15:25:00,124.99,125.0,124.79,124.79,65300.0,109.271,109.2798,109.0962,109.0962,65300.0
2014-12-16 15:30:00,124.78,125.02,124.75,124.86,46400.0,109.0874,109.2972,109.0612,109.1574,46400.0
2014-12-16 15:35:00,124.87,124.91,124.56,124.6,60500.0,109.1661,109.2011,108.8951,108.9301,60500.0
2014-12-16 15:40:00,124.61,124.63,124.14,124.19,89000.0,108.9388,108.9563,108.5279,108.5716,89000.0
2014-12-16 15:45:00,124.18,124.44,124.15,124.4,86000.0,108.5629,108.7902,108.5367,108.7552,86000.0
2014-12-16 15:50:00,124.38,124.38,124.07,124.26,131500.0,108.7377,108.7377,108.4667,108.6328,131500.0
2014-12-16 15:55:00,124.25,124.31,123.91,124.29,523000.0,108.6241,108.6765,108.3268,108.659,523000.0
2014-12-17 09:30:00,124.28,124.35,123.8,124.11,177200.0,108.6503,108.7115,108.2307,108.5017,177200.0
2014-12-17 09:35:00,124.07,124.34,123.69,124.34,63500.0,108.4667,108.7028,108.1345,108.7028,63500.0
2014-12-17 09:40:00,124.25,124.42,123.98,124.27,71200.0,108.6241,108.7727,108.388,108.6416,71200.0
2014-12-17 09:45:00,124.26,124.33,124.0,124.0,60000.0,108.6328,108.694,108.4055,108.4055,60000.0
2014-12-17 09:50:00,124.0,124.08,123.94,123.99,85700.0,108.4055,108.4755,108.3531,108.3968,85700.0
2014-12-17 09:55:00,123.97,124.1,123.91,123.94,92400.0,108.3793,108.4929,108.3268,108.3531,92400.0
2014-12-17 10:00:00,123.98,124.0,123.48,123.5,132800.0,108.388,108.4055,107.9509,107.9684,132800.0
2014-12-17 10:05:00,123.5,123.58,123.43,123.47,102900.0,107.9684,108.0383,107.9072,107.9422,102900.0
2014-12-17 10:10:00,123.48,123.6,123.46,123.59,79600.0,107.9509,108.0558,107.9334,108.0471,79600.0
2014-12-17 10:15:00,123.57,123.68,123.42,123.64,84100.0,108.0296,108.1258,107.8985,108.0908,84100.0
2014-12-17 10:20:00,123.64,123.65,123.5,123.61,82000.0,108.0908,108.0995,107.9684,108.0646,82000.0
2014-12-17 10:25:00,123.62,123.66,123.5,123.56,118900.0,108.0733,108.1083,107.9684,108.0209,118900.0
2014-12-17 10:30:00,123.53,123.62,123.5,123.56,114500.0,107.9946,108.0733,107.9684,108.0209,114500.0
2014-12-17 10:35:00,123.58,123.76,123.52,123.67,91400.0,108.0383,108.1957,107.9859,108.117,91400.0
2014-12-17 10:40:00,123.66,123.66,123.52,123.59,66500.0,108.1083,108.1083,107.9859,108.0471,66500.0
2014-12-17 10:45:00,123.61,123.64,123.44,123.56,52700.0,108.0646,108.0908,107.9159,108.0209,52700.0
2014-12-17 10:50:00,123.55,123.59,123.49,123.5,53800.0,108.0121,108.0471,107.9597,107.9684,53800.0
2014-12-17 10:55:00,123.51,123.59,123.45,123.52,71900.0,107.9771,108.0471,107.9247,107.9859,71900.0
2014-12-17 11:00:00,123.51,123.61,123.49,123.55,51000.0,107.9771,108.0646,107.9597,108.0121,51000.0
2014-12-17 11:05:00,123.57,123.66,123.52,123.56,49600.0,108.0296,108.1083,107.9859,108.0209,49600.0
2014-12-17 11:10:00,123.56,123.62,123.52,123.54,52500.0,108.0209,108.0733,107.9859,108.0034,52500.0
2014-12-17 11:15:00,123.53,123.59,123.5,123.58,66800.0,107.9946,108.0471,107.9684,108.0383,66800.0
2014-12-17 11:20:00,123.59,123.62,123.54,123.57,50000.0,108.0471,108.0733,108.0034,108.0296,50000.0
2014-12-17 11:25:00,123.57,123.75,123.57,123.6,76800.0,108.0296,108.187,108.0296,108.0558,76800.0
2014-12-17 11:30:00,123.64,123.69,123.51,123.56,70300.0,108.0908,108.1345,107.9771,108.0209,70300.0
2014-12-17 11:35:00,123.57,124.02,123.56,123.97,80900.0,108.0296,108.423,108.0209,108.3793,80900.0
2014-12-17 11:40:00,124.01,124.05,123.94,123.98,110400.0,108.4143,108.4492,108.3531,108.388,110400.0
2014-12-17 11:45:00,123.96,124.03,123.94,124.0,74900.0,108.3705,108.4317,108.3531,108.4055,74900.0
2014-12-17 11:50:00,123.98,124.01,123.94,124.0,71000.0,108.388,108.4143,108.3531,108.4055,71000.0
2014-12-17 11:55:00,124.0,124.03,123.96,124.01,123100.0,108.4055,108.4317,108.3705,108.4143,123100.0
2014-12-17 12:00:00,124.0,124.13,123.96,123.98,206300.0,108.4055,108.5192,108.3705,108.388,206300.0
2014-12-17 12:05:00,123.97,123.98,123.79,123.93,33600.0,108.3793,108.388,108.2219,108.3443,33600.0
2014-12-17 12:10:00,123.94,123.95,123.86,123.89,46200.0,108.3531,108.3618,108.2831,108.3094,46200.0
2014-12-17 12:15:00,123.89,123.98,123.88,123.91,23300.0,108.3094,108.388,108.3006,108.3268,23300.0
2014-12-17 12:20:00,123.91,123.99,123.81,123.81,46200.0,108.3268,108.3968,108.2394,108.2394,46200.0
2014-12-17 12:25:00,123.8,123.94,123.74,123.89,63100.0,108.2307,108.3531,108.1782,108.3094,63100.0
2014-12-17 12:30:00,123.86,124.03,123.86,123.91,92600.0,108.2831,108.4317,108.2831,108.3268,92600.0
2014-12-17 12:35:00,123.92,123.93,123.84,123.86,61500.0,108.3356,108.3443,108.2656,108.2831,61500.0
2014-12-17 12:40:00,123.87,123.9,123.7,123.73,41300.0,108.2919,108.3181,108.1432,108.1695,41300.0
2014-12-17 12:45:00,123.71,123.74,123.64,123.69,33300.0,108.152,108.1782,108.0908,108.1345,33300.0
2014-12-17 12:50:00,123.69,124.01,123.69,123.86,54100.0,108.1345,108.4143,108.1345,108.2831,54100.0
2014-12-17 12:55:00,123.86,123.91,123.78,123.81,34800.0,108.2831,108.3268,108.2132,108.2394,34800.0
2014-12-17 13:00:00,123.82,123.88,123.76,123.76,23800.0,108.2482,108.3006,108.1957,108.1957,23800.0
2014-12-17 13:05:00,123.8,123.89,123.72,123.86,41700.0,108.2307,108.3094,108.1607,108.2831,41700.0
2014-12-17 13:10:00,123.88,123.91,123.79,123.88,41000.0,108.3006,108.3268,108.2219,108.3006,41000.0
2014-12-17 13:15:00,123.87,124.01,123.86,123.98,132400.0,108.2919,108.4143,108.2831,108.388,132400.0
2014-12-17 13:20:00,123.97,124.01,123.96,124.0,68800.0,108.3793,108.4143,108.3705,108.4055,68800.0
2014-12-17 13:25:00,123.99,124.01,123.83,123.88,81400.0,108.3968,108.4143,108.2569,108.3006,81400.0
2014-12-17 13:30:00,123.88,123.92,123.78,123.9,24800.0,108.3006,108.3356,108.2132,108.3181,24800.0
2014-12-17 13:35:00,123.87,124.0,123.8,124.0,45200.0,108.2919,108.4055,108.2307,108.4055,45200.0
2014-12-17 13:40:00,123.98,124.01,123.84,123.96,57400.0,108.388,108.4143,108.2656,108.3705,57400.0
2014-12-17 13:45:00,123.95,123.95,123.69,123.83,38900.0,108.3618,108.3618,108.1345,108.2569,38900.0
2014-12-17 13:50:00,123.82,124.03,123.79,123.91,37200.0,108.2482,108.4317,108.2219,108.3268,37200.0
2014-12-17 13:55:00,123.9,124.03,123.89,124.0,105700.0,108.3181,108.4317,108.3094,108.4055,105700.0
2014-12-17 14:00:00,124.04,124.99,123.87,124.63,195900.0,108.4405,109.271,108.2919,108.9563,195900.0
2014-12-17 14:05:00,124.73,124.84,124.35,124.63,69500.0,109.0437,109.1399,108.7115,108.9563,69500.0
2014-12-17 14:10:00,124.52,125.0,124.51,124.71,69700.0,108.8601,109.2798,108.8514,109.0262,69700.0
2014-12-17 14:15:00,124.75,124.81,124.49,124.6,44100.0,109.0612,109.1137,108.8339,108.9301,44100.0
2014-12-17 14:20:00,124.64,124.64,124.31,124.53,55000.0,108.965,108.965,108.6765,108.8689,55000.0
2014-12-17 14:25:00,124.58,124.69,124.47,124.51,59400.0,108.9126,109.0087,108.8164,108.8514,59400.0
2014-12-17 14:30:00,124.51,124.65,124.35,124.58,72100.0,108.8514,108.9738,108.7115,108.9126,72100.0
2014-12-17 14:35:00,124.56,124.95,124.56,124.82,67700.0,108.8951,109.236,108.8951,109.1224,67700.0
2014-12-17 14:40:00,124.85,124.85,124.32,124.44,91000.0,109.1486,109.1486,108.6853,108.7902,91000.0
2014-12-17 14:45:00,124.41,124.52,124.23,124.26,64800.0,108.764,108.8601,108.6066,108.6328,64800.0
2014-12-17 14:50:00,124.26,124.57,124.21,124.57,43200.0,108.6328,108.9038,108.5891,108.9038,43200.0
2014-12-17 14:55:00,124.57,124.64,124.32,124.32,43500.0,108.9038,108.965,108.6853,108.6853,43500.0
2014-12-17 15:00:00,124.35,124.39,124.09,124.25,89100.0,108.7115,108.7465,108.4842,108.6241,89100.0
2014-12-17 15:05:00,124.26,124.39,124.22,124.27,49900.0,108.6328,108.7465,108.5979,108.6416,49900.0
2014-12-17 15:10:00,124.26,124.59,124.26,124.55,82200.0,108.6328,108.9213,108.6328,108.8864,82200.0
2014-12-17 15:15:00,124.56,124.71,124.45,124.69,48100.0,108.8951,109.0262,108.7989,109.0087,48100.0
2014-12-17 15:20:00,124.68,124.7,124.45,124.59,42500.0,109.0,109.0175,108.7989,108.9213,42500.0
2014-12-17 15:25:00,124.6,124.98,124.57,124.96,60300.0,108.9301,109.2623,108.9038,109.2448,60300.0
2014-12-17 15:30:00,124.96,124.99,124.81,124.93,92100.0,109.2448,109.271,109.1137,109.2186,92100.0
2014-12-17 15:35:00,124.95,125.05,124.89,125.02,74500.0,109.236,109.3235,109.1836,109.2972,74500.0
2014-12-17 15:40:00,125.03,125.29,125.01,125.22,100000.0,109.306,109.5333,109.2885,109.4721,100000.0
2014-12-17 15:45:00,125.21,125.38,125.15,125.21,96800.0,109.4633,109.612,109.4109,109.4633,96800.0
2014-12-17 15:50:00,125.21,125.22,124.94,124.96,141700.0,109.4633,109.4721,109.2273,109.2448,141700.0
2014-12-17 15:55:00,124.94,125.08,124.93,125.06,126300.0,109.2273,109.3497,109.2186,109.3322,126300.0
2014-12-18 09:30:00,127.13,127.31,126.29,126.33,124300.0,111.1419,111.2992,110.4075,110.4425,124300.0
2014-12-18 09:35:00,126.3,126.88,126.1,126.67,60500.0,110.4163,110.9233,110.2414,110.7397,60500.0
2014-12-18 09:40:00,126.67,126.84,126.38,126.5,42700.0,110.7397,110.8884,110.4862,110.5911,42700.0
2014-12-18 09:45:00,126.54,126.54,126.4,126.49,35400.0,110.6261,110.6261,110.5037,110.5824,35400.0
2014-12-18 09:50:00,126.48,126.85,126.48,126.73,45000.0,110.5736,110.8971,110.5736,110.7922,45000.0
2014-12-18 09:55:00,126.71,126.99,126.61,126.99,77600.0,110.7747,111.0195,110.6873,111.0195,77600.0
2014-12-18 10:00:00,126.99,127.0,126.78,126.98,82900.0,111.0195,111.0282,110.8359,111.0107,82900.0
2014-12-18 10:05:00,126.96,127.02,126.85,127.01,49400.0,110.9933,111.0457,110.8971,111.037,49400.0
2014-12-18 10:10:00,126.99,127.03,126.89,126.99,138100.0,111.0195,111.0545,110.9321,111.0195,138100.0
2014-12-18 10:15:00,126.98,127.0,126.9,126.9,60200.0,111.0107,111.0282,110.9408,110.9408,60200.0
2014-12-18 10:20:00,126.92,127.18,126.87,127.08,60700.0,110.9583,111.1856,110.9146,111.0982,60700.0
2014-12-18 10:25:00,127.08,127.08,126.85,126.94,50500.0,111.0982,111.0982,110.8971,110.9758,50500.0
2014-12-18 10:30:00,126.94,127.01,126.85,126.9,65500.0,110.9758,111.037,110.8971,110.9408,65500.0
2014-12-18 10:35:00,126.9,127.02,126.81,127.0,54100.0,110.9408,111.0457,110.8621,111.0282,54100.0
2014-12-18 10:40:00,126.98,127.03,126.91,127.0,58100.0,111.0107,111.0545,110.9496,111.0282,58100.0
2014-12-18 10:45:00,127.0,127.15,126.93,127.12,36900.0,111.0282,111.1594,110.967,111.1331,36900.0
2014-12-18 10:50:00,127.1,127.35,127.1,127.32,69300.0,111.1157,111.3342,111.1157,111.308,69300.0
2014-12-18 10:55:00,127.29,127.33,127.16,127.21,46600.0,111.2818,111.3167,111.1681,111.2118,46600.0
2014-12-18 11:00:00,127.2,127.21,126.9,127.01,53200.0,111.2031,111.2118,110.9408,111.037,53200.0
2014-12-18 11:05:00,127.02,127.04,126.7,126.76,36200.0,111.0457,111.0632,110.766,110.8184,36200.0
2014-12-18 11:10:00,126.78,126.84,126.6,126.67,28800.0,110.8359,110.8884,110.6785,110.7397,28800.0
2014-12-18 11:15:00,126.68,126.87,126.68,126.86,20700.0,110.7485,110.9146,110.7485,110.9058,20700.0
2014-12-18 11:20:00,126.86,126.91,126.76,126.83,37200.0,110.9058,110.9496,110.8184,110.8796,37200.0
2014-12-18 11:25:00,126.81,126.86,126.67,126.67,51700.0,110.8621,110.9058,110.7397,110.7397,51700.0
2014-12-18 11:30:00,126.67,126.75,126.56,126.67,18700.0,110.7397,110.8097,110.6436,110.7397,18700.0
2014-12-18 11:35:00,126.69,126.75,126.62,126.69,20700.0,110.7572,110.8097,110.696,110.7572,20700.0
2014-12-18 11:40:00,126.67,126.74,126.65,126.7,28200.0,110.7397,110.8009,110.7223,110.766,28200.0
2014-12-18 11:45:00,126.67,126.7,126.57,126.68,21600.0,110.7397,110.766,110.6523,110.7485,21600.0
2014-12-18 11:50:00,126.65,126.78,126.64,126.76,17800.0,110.7223,110.8359,110.7135,110.8184,17800.0
2014-12-18 11:55:00,126.75,126.8,126.69,126.8,16600.0,110.8097,110.8534,110.7572,110.8534,16600.0
2014-12-18 12:00:00,126.78,126.83,126.74,126.78,14300.0,110.8359,110.8796,110.8009,110.8359,14300.0
2014-12-18 12:05:00,126.78,126.91,126.77,126.86,16500.0,110.8359,110.9496,110.8272,110.9058,16500.0
2014-12-18 12:10:00,126.86,126.88,126.79,126.8,17400.0,110.9058,110.9233,110.8446,110.8534,17400.0
2014-12-18 12:15:00,126.81,126.83,126.72,126.81,16000.0,110.8621,110.8796,110.7834,110.8621,16000.0
2014-12-18 12:20:00,126.76,126.76,126.6,126.66,11700.0,110.8184,110.8184,110.6785,110.731,11700.0
2014-12-18 12:25:00,126.64,126.72,126.6,126.62,13300.0,110.7135,110.7834,110.6785,110.696,13300.0
2014-12-18 12:30:00,126.61,126.71,126.6,126.69,16800.0,110.6873,110.7747,110.6785,110.7572,16800.0
2014-12-18 12:35:00,126.69,126.82,126.68,126.78,15900.0,110.7572,110.8709,110.7485,110.8359,15900.0
2014-12-18 12:40:00,126.76,126.79,126.71,126.75,17500.0,110.8184,110.8446,110.7747,110.8097,17500.0
2014-12-18 12:45:00,126.74,126.83,126.7,126.82,27700.0,110.8009,110.8796,110.766,110.8709,27700.0
2014-12-18 12:50:00,126.82,126.83,126.72,126.75,29200.0,110.8709,110.8796,110.7834,110.8097,29200.0
2014-12-18 12:55:00,126.75,126.81,126.69,126.8,32300.0,110.8097,110.8621,110.7572,110.8534,32300.0
2014-12-18 13:00:00,126.79,126.82,126.77,126.81,18300.0,110.8446,110.8709,110.8272,110.8621,18300.0
2014-12-18 13:05:00,126.81,126.81,126.69,126.7,35100.0,110.8621,110.8621,110.7572,110.766,35100.0
2014-12-18 13:10:00,126.71,126.72,126.48,126.53,79800.0,110.7747,110.7834,110.5736,110.6173,79800.0
2014-12-18 13:15:00,126.53,126.64,126.51,126.62,22100.0,110.6173,110.7135,110.5999,110.696,22100.0
2014-12-18 13:20:00,126.63,126.74,126.62,126.66,40200.0,110.7048,110.8009,110.696,110.731,40200.0
2014-12-18 13:25:00,126.65,126.68,126.54,126.6,100500.0,110.7223,110.7485,110.6261,110.6785,100500.0
2014-12-18 13:30:00,126.6,126.67,126.52,126.65,42600.0,110.6785,110.7397,110.6086,110.7223,42600.0
2014-12-18 13:35:00,126.66,126.73,126.65,126.69,67700.0,110.731,110.7922,110.7223,110.7572,67700.0
2014-12-18 13:40:00,126.68,126.73,126.66,126.72,35900.0,110.7485,110.7922,110.731,110.7834,35900.0
2014-12-18 13:45:00,126.71,126.78,126.63,126.64,39100.0,110.7747,110.8359,110.7048,110.7135,39100.0
2014-12-18 13:50:00,126.64,126.65,126.56,126.63,30700.0,110.7135,110.7223,110.6436,110.7048,30700.0
2014-12-18 13:55:00,126.63,126.76,126.59,126.7,64800.0,110.7048,110.8184,110.6698,110.766,64800.0
2014-12-18 14:00:00,126.68,126.8,126.68,126.8,33200.0,110.7485,110.8534,110.7485,110.8534,33200.0
2014-12-18 14:05:00,126.8,126.83,126.66,126.7,42900.0,110.8534,110.8796,110.731,110.766,42900.0
2014-12-18 14:10:00,126.68,126.75,126.61,126.66,22200.0,110.7485,110.8097,110.6873,110.731,22200.0
2014-12-18 14:15:00,126.66,126.66,126.43,126.5,62400.0,110.731,110.731,110.5299,110.5911,62400.0
2014-12-18 14:20:00,126.5,126.51,126.26,126.26,255000.0,110.5911,110.5999,110.3813,110.3813,255000.0
2014-12-18 14:25:00,126.3,126.31,125.67,125.68,236300.0,110.4163,110.425,109.8655,109.8742,236300.0
2014-12-18 14:30:00,125.67,126.05,125.4,126.05,208800.0,109.8655,110.1977,109.6295,110.1977,208800.0
2014-12-18 14:35:00,126.03,126.17,125.99,126.11,45600.0,110.1802,110.3026,110.1453,110.2502,45600.0
2014-12-18 14:40:00,126.13,126.13,125.86,125.89,28300.0,110.2676,110.2676,110.0316,110.0578,28300.0
2014-12-18 14:45:00,125.88,125.89,125.73,125.76,31400.0,110.0491,110.0578,109.918,109.9442,31400.0
2014-12-18 14:50:00,125.74,125.82,125.67,125.8,41500.0,109.9267,109.9966,109.8655,109.9791,41500.0
2014-12-18 14:55:00,125.81,125.87,125.6,125.62,73400.0,109.9879,110.0403,109.8043,109.8218,73400.0
2014-12-18 15:00:00,125.62,125.63,125.36,125.37,155000.0,109.8218,109.8305,109.5945,109.6032,155000.0
2014-12-18 15:05:00,125.37,125.57,125.36,125.5,125300.0,109.6032,109.7781,109.5945,109.7169,125300.0
2014-12-18 15:10:00,125.48,125.66,125.41,125.63,95100.0,109.6994,109.8568,109.6382,109.8305,95100.0
2014-12-18 15:15:00,125.65,125.67,125.47,125.56,54700.0,109.848,109.8655,109.6906,109.7693,54700.0
2014-12-18 15:20:00,125.56,125.56,125.32,125.33,100600.0,109.7693,109.7693,109.5595,109.5683,100600.0
2014-12-18 15:25:00,125.33,125.33,125.0,125.01,169600.0,109.5683,109.5683,109.2798,109.2885,169600.0
2014-12-18 15:30:00,125.01,125.19,124.99,125.11,273400.0,109.2885,109.4459,109.271,109.3759,273400.0
2014-12-18 15:35:00,125.11,125.11,124.77,124.89,171900.0,109.3759,109.3759,109.0787,109.1836,171900.0
2014-12-18 15:40:00,124.89,125.14,124.88,124.97,120600.0,109.1836,109.4022,109.1748,109.2535,120600.0
2014-12-18 15:45:00,124.97,125.03,124.92,125.01,206400.0,109.2535,109.306,109.2098,109.2885,206400.0
2014-12-18 15:50:00,125.01,125.34,125.0,125.23,233000.0,109.2885,109.577,109.2798,109.4808,233000.0
2014-12-18 15:55:00,125.25,125.7,125.22,125.69,310600.0,109.4983,109.8917,109.4721,109.883,310600.0
2014-12-19 09:30:00,125.63,126.68,125.5,125.68,1625300.0,109.8305,110.7485,109.7169,109.8742,1625300.0
2014-12-19 09:35:00,125.52,126.59,125.5,126.41,67600.0,109.7344,110.6698,109.7169,110.5124,67600.0
2014-12-19 09:40:00,126.42,126.54,125.98,126.04,119600.0,110.5212,110.6261,110.1365,110.189,119600.0
2014-12-19 09:45:00,126.0,126.39,125.87,126.33,44300.0,110.154,110.4949,110.0403,110.4425,44300.0
2014-12-19 09:50:00,126.33,126.41,126.12,126.16,57200.0,110.4425,110.5124,110.2589,110.2939,57200.0
2014-12-19 09:55:00,126.19,126.57,126.14,126.56,53900.0,110.3201,110.6523,110.2764,110.6436,53900.0
2014-12-19 10:00:00,126.59,126.8,126.38,126.74,57100.0,110.6698,110.8534,110.4862,110.8009,57100.0
2014-12-19 10:05:00,126.7,126.95,126.58,126.84,69800.0,110.766,110.9845,110.6611,110.8884,69800.0
2014-12-19 10:10:00,126.85,127.15,126.8,127.0,51400.0,110.8971,111.1594,110.8534,111.0282,51400.0
2014-12-19 10:15:00,127.02,127.3,127.01,127.27,38600.0,111.0457,111.2905,111.037,111.2643,38600.0
2014-12-19 10:20:00,127.24,127.33,127.12,127.33,41400.0,111.2381,111.3167,111.1331,111.3167,41400.0
2014-12-19 10:25:00,127.3,127.42,127.0,127.21,80700.0,111.2905,111.3954,111.0282,111.2118,80700.0
2014-12-19 10:30:00,127.18,127.21,126.95,127.01,28700.0,111.1856,111.2118,110.9845,111.037,28700.0
2014-12-19 10:35:00,127.0,127.01,126.78,126.86,38400.0,111.0282,111.037,110.8359,110.9058,38400.0
2014-12-19 10:40:00,126.86,127.05,126.86,126.97,40900.0,110.9058,111.0719,110.9058,111.002,40900.0
2014-12-19 10:45:00,126.95,126.95,126.61,126.61,30300.0,110.9845,110.9845,110.6873,110.6873,30300.0
2014-12-19 10:50:00,126.62,126.81,126.55,126.74,22000.0,110.696,110.8621,110.6348,110.8009,22000.0
2014-12-19 10:55:00,126.76,126.83,126.69,126.77,39300.0,110.8184,110.8796,110.7572,110.8272,39300.0
2014-12-19 11:00:00,126.77,126.79,126.68,126.72,28800.0,110.8272,110.8446,110.7485,110.7834,28800.0
2014-12-19 11:05:00,126.7,126.73,126.51,126.53,40300.0,110.766,110.7922,110.5999,110.6173,40300.0
2014-12-19 11:10:00,126.53,126.55,126.36,126.45,33400.0,110.6173,110.6348,110.4687,110.5474,33400.0
2014-12-19 11:15:00,126.44,126.47,126.3,126.3,48500.0,110.5387,110.5649,110.4163,110.4163,48500.0
2014-12-19 11:20:00,126.33,126.47,126.32,126.4,22500.0,110.4425,110.5649,110.4338,110.5037,22500.0
2014-12-19 11:25:00,126.41,126.52,126.36,126.49,78000.0,110.5124,110.6086,110.4687,110.5824,78000.0
2014-12-19 11:30:00,126.5,126.56,126.4,126.56,29300.0,110.5911,110.6436,110.5037,110.6436,29300.0
2014-12-19 11:35:00,126.55,126.66,126.55,126.56,42700.0,110.6348,110.731,110.6348,110.6436,42700.0
2014-12-19 11:40:00,126.56,126.59,126.44,126.47,30200.0,110.6436,110.6698,110.5387,110.5649,30200.0
2014-12-19 11:45:00,126.47,126.47,126.3,126.3,18000.0,110.5649,110.5649,110.4163,110.4163,18000.0
2014-12-19 11:50:00,126.32,126.43,126.2,126.38,46800.0,110.4338,110.5299,110.3288,110.4862,46800.0
2014-12-19 11:55:00,126.38,126.48,126.3,126.37,44500.0,110.4862,110.5736,110.4163,110.4775,44500.0
2014-12-19 12:00:00,126.38,126.48,126.29,126.48,36400.0,110.4862,110.5736,110.4075,110.5736,36400.0
2014-12-19 12:05:00,126.48,126.48,126.32,126.39,68700.0,110.5736,110.5736,110.4338,110.4949,68700.0
2014-12-19 12:10:00,126.38,126.5,126.32,126.46,44100.0,110.4862,110.5911,110.4338,110.5561,44100.0
2014-12-19 12:15:00,126.47,126.57,126.41,126.5,38700.0,110.5649,110.6523,110.5124,110.5911,38700.0
2014-12-19 12:20:00,126.5,126.6,126.43,126.43,29900.0,110.5911,110.6785,110.5299,110.5299,29900.0
2014-12-19 12:25:00,126.43,126.56,126.38,126.51,51900.0,110.5299,110.6436,110.4862,110.5999,51900.0
2014-12-19 12:30:00,126.53,126.55,126.36,126.4,55300.0,110.6173,110.6348,110.4687,110.5037,55300.0
2014-12-19 12:35:00,126.44,126.51,126.39,126.48,16300.0,110.5387,110.5999,110.4949,110.5736,16300.0
2014-12-19 12:40:00,126.5,126.53,126.4,126.48,32500.0,110.5911,110.6173,110.5037,110.5736,32500.0
2014-12-19 12:45:00,126.48,126.71,126.45,126.66,32200.0,110.5736,110.7747,110.5474,110.731,32200.0
2014-12-19 12:50:00,126.65,126.75,126.64,126.67,26500.0,110.7223,110.8097,110.7135,110.7397,26500.0
2014-12-19 12:55:00,126.68,126.69,126.6,126.63,23800.0,110.7485,110.7572,110.6785,110.7048,23800.0
2014-12-19 13:00:00,126.62,126.69,126.55,126.57,32300.0,110.696,110.7572,110.6348,110.6523,32300.0
2014-12-19 13:05:00,126.57,126.57,126.43,126.51,21400.0,110.6523,110.6523,110.5299,110.5999,21400.0
2014-12-19 13:10:00,126.5,126.55,126.49,126.53,18800.0,110.5911,110.6348,110.5824,110.6173,18800.0
2014-12-19 13:15:00,126.53,126.68,126.53,126.67,27500.0,110.6173,110.7485,110.6173,110.7397,27500.0
2014-12-19 13:20:00,126.67,126.78,126.67,126.68,32300.0,110.7397,110.8359,110.7397,110.7485,32300.0
2014-12-19 13:25:00,126.67,126.85,126.67,126.81,20700.0,110.7397,110.8971,110.7397,110.8621,20700.0
2014-12-19 13:30:00,126.8,126.93,126.78,126.79,24400.0,110.8534,110.967,110.8359,110.8446,24400.0
2014-12-19 13:35:00,126.79,126.81,126.74,126.77,18200.0,110.8446,110.8621,110.8009,110.8272,18200.0
2014-12-19 13:40:00,126.78,126.82,126.64,126.71,29300.0,110.8359,110.8709,110.7135,110.7747,29300.0
2014-12-19 13:45:00,126.72,126.72,126.64,126.7,22800.0,110.7834,110.7834,110.7135,110.766,22800.0
2014-12-19 13:50:00,126.7,126.78,126.68,126.78,18900.0,110.766,110.8359,110.7485,110.8359,18900.0
2014-12-19 13:55:00,126.77,126.77,126.62,126.69,27700.0,110.8272,110.8272,110.696,110.7572,27700.0
2014-12-19 14:00:00,126.69,126.69,126.57,126.59,23200.0,110.7572,110.7572,110.6523,110.6698,23200.0
2014-12-19 14:05:00,126.59,126.7,126.56,126.66,44100.0,110.6698,110.766,110.6436,110.731,44100.0
2014-12-19 14:10:00,126.68,126.75,126.67,126.73,13800.0,110.7485,110.8097,110.7397,110.7922,13800.0
2014-12-19 14:15:00,126.71,126.72,126.59,126.6,63500.0,110.7747,110.7834,110.6698,110.6785,63500.0
2014-12-19 14:20:00,126.59,126.59,126.51,126.52,30700.0,110.6698,110.6698,110.5999,110.6086,30700.0
2014-12-19 14:25:00,126.52,126.6,126.49,126.58,28100.0,110.6086,110.6785,110.5824,110.6611,28100.0
2014-12-19 14:30:00,126.58,126.71,126.57,126.7,38300.0,110.6611,110.7747,110.6523,110.766,38300.0
2014-12-19 14:35:00,126.7,126.79,126.68,126.74,43400.0,110.766,110.8446,110.7485,110.8009,43400.0
2014-12-19 14:40:00,126.74,126.87,126.72,126.87,32300.0,110.8009,110.9146,110.7834,110.9146,32300.0
2014-12-19 14:45:00,126.85,126.85,126.73,126.78,36800.0,110.8971,110.8971,110.7922,110.8359,36800.0
2014-12-19 14:50:00,126.77,126.92,126.77,126.91,33300.0,110.8272,110.9583,110.8272,110.9496,33300.0
2014-12-19 14:55:00,126.91,126.95,126.85,126.91,35700.0,110.9496,110.9845,110.8971,110.9496,35700.0
2014-12-19 15:00:00,126.91,126.91,126.71,126.71,70000.0,110.9496,110.9496,110.7747,110.7747,70000.0
2014-12-19 15:05:00,126.73,126.76,126.64,126.68,60400.0,110.7922,110.8184,110.7135,110.7485,60400.0
2014-12-19 15:10:00,126.67,126.77,126.52,126.74,58400.0,110.7397,110.8272,110.6086,110.8009,58400.0
2014-12-19 15:15:00,126.74,126.77,126.64,126.74,61100.0,110.8009,110.8272,110.7135,110.8009,61100.0
2014-12-19 15:20:00,126.73,126.84,126.73,126.78,49100.0,110.7922,110.8884,110.7922,110.8359,49100.0
2014-12-19 15:25:00,126.78,126.78,126.69,126.74,70300.0,110.8359,110.8359,110.7572,110.8009,70300.0
2014-12-19 15:30:00,126.75,126.77,126.66,126.69,61500.0,110.8097,110.8272,110.731,110.7572,61500.0
2014-12-19 15:35:00,126.7,126.81,126.66,126.73,139600.0,110.766,110.8621,110.731,110.7922,139600.0
2014-12-19 15:40:00,126.72,126.81,126.63,126.66,108800.0,110.7834,110.8621,110.7048,110.731,108800.0
2014-12-19 15:45:00,126.65,126.65,126.45,126.45,140900.0,110.7223,110.7223,110.5474,110.5474,140900.0
2014-12-19 15:50:00,126.45,126.5,126.23,126.24,121100.0,110.5474,110.5911,110.3551,110.3638,121100.0
2014-12-19 15:55:00,126.24,126.52,126.13,126.32,438500.0,110.3638,110.6086,110.2676,110.4338,438500.0
2014-12-22 09:30:00,126.73,127.58,126.73,127.1,135800.0,110.7922,111.5353,110.7922,111.1157,135800.0
2014-12-22 09:35:00,127.1,127.39,126.98,127.22,57500.0,111.1157,111.3692,111.0107,111.2206,57500.0
2014-12-22 09:40:00,127.28,127.52,127.11,127.44,50500.0,111.273,111.4828,111.1244,111.4129,50500.0
2014-12-22 09:45:00,127.42,127.59,127.36,127.58,28800.0,111.3954,111.544,111.343,111.5353,28800.0
2014-12-22 09:50:00,127.59,127.84,127.57,127.68,53900.0,111.544,111.7626,111.5265,111.6227,53900.0
2014-12-22 09:55:00,127.67,127.74,127.52,127.61,33100.0,111.614,111.6752,111.4828,111.5615,33100.0
2014-12-22 10:00:00,127.55,127.7,127.42,127.67,46900.0,111.5091,111.6402,111.3954,111.614,46900.0
2014-12-22 10:05:00,127.65,128.14,127.61,128.11,82700.0,111.5965,112.0249,111.5615,111.9986,82700.0
2014-12-22 10:10:00,128.11,128.3,128.08,128.25,72400.0,111.9986,112.1647,111.9724,112.121,72400.0
2014-12-22 10:15:00,128.25,128.43,128.23,128.37,81200.0,112.121,112.2784,112.1035,112.2259,81200.0
2014-12-22 10:20:00,128.35,128.42,128.22,128.31,40700.0,112.2085,112.2697,112.0948,112.1735,40700.0
2014-12-22 10:25:00,128.29,128.34,128.17,128.23,28100.0,112.156,112.1997,112.0511,112.1035,28100.0
2014-12-22 10:30:00,128.24,128.28,128.06,128.16,34600.0,112.1123,112.1473,111.9549,112.0423,34600.0
2014-12-22 10:35:00,128.15,128.34,128.15,128.29,41700.0,112.0336,112.1997,112.0336,112.156,41700.0
2014-12-22 10:40:00,128.29,128.34,128.22,128.26,25500.0,112.156,112.1997,112.0948,112.1298,25500.0
2014-12-22 10:45:00,128.26,128.31,128.25,128.25,20500.0,112.1298,112.1735,112.121,112.121,20500.0
2014-12-22 10:50:00,128.26,128.33,128.21,128.29,31100.0,112.1298,112.191,112.0861,112.156,31100.0
2014-12-22 10:55:00,128.29,128.29,128.16,128.17,24800.0,112.156,112.156,112.0423,112.0511,24800.0
2014-12-22 11:00:00,128.15,128.18,128.03,128.06,34700.0,112.0336,112.0598,111.9287,111.9549,34700.0
2014-12-22 11:05:00,128.07,128.16,128.01,128.11,22100.0,111.9637,112.0423,111.9112,111.9986,22100.0
2014-12-22 11:10:00,128.1,128.15,128.08,128.13,18800.0,111.9899,112.0336,111.9724,112.0161,18800.0
2014-12-22 11:15:00,128.12,128.25,128.07,128.24,20300.0,112.0074,112.121,111.9637,112.1123,20300.0
2014-12-22 11:20:00,128.24,128.25,128.14,128.16,19200.0,112.1123,112.121,112.0249,112.0423,19200.0
2014-12-22 11:25:00,128.14,128.32,128.11,128.25,26200.0,112.0249,112.1822,111.9986,112.121,26200.0
2014-12-22 11:30:00,128.23,128.29,128.08,128.09,48400.0,112.1035,112.156,111.9724,111.9812,48400.0
2014-12-22 11:35:00,128.08,128.15,128.04,128.05,16000.0,111.9724,112.0336,111.9374,111.9462,16000.0
2014-12-22 11:40:00,128.04,128.07,127.94,128.03,26900.0,111.9374,111.9637,111.85,111.9287,26900.0
2014-12-22 11:45:00,128.02,128.1,127.99,128.0,20200.0,111.92,111.9899,111.8937,111.9025,20200.0
2014-12-22 11:50:00,127.98,128.02,127.91,127.92,20100.0,111.885,111.92,111.8238,111.8325,20100.0
2014-12-22 11:55:00,127.9,128.03,127.86,128.0,18500.0,111.815,111.9287,111.7801,111.9025,18500.0
2014-12-22 12:00:00,128.02,128.05,127.98,128.01,20800.0,111.92,111.9462,111.885,111.9112,20800.0
2014-12-22 12:05:00,128.01,128.1,127.97,127.98,16400.0,111.9112,111.9899,111.8762,111.885,16400.0
2014-12-22 12:10:00,127.98,128.06,127.92,128.02,20600.0,111.885,111.9549,111.8325,111.92,20600.0
2014-12-22 12:15:00,128.03,128.09,128.02,128.05,15900.0,111.9287,111.9812,111.92,111.9462,15900.0
2014-12-22 12:20:00,128.05,128.18,127.96,128.16,30700.0,111.9462,112.0598,111.8675,112.0423,30700.0
2014-12-22 12:25:00,128.15,128.21,128.15,128.2,14900.0,112.0336,112.0861,112.0336,112.0773,14900.0
2014-12-22 12:30:00,128.2,128.21,128.16,128.2,13000.0,112.0773,112.0861,112.0423,112.0773,13000.0
2014-12-22 12:35:00,128.2,128.24,128.16,128.24,22400.0,112.0773,112.1123,112.0423,112.1123,22400.0
2014-12-22 12:40:00,128.23,128.32,128.2,128.3,13400.0,112.1035,112.1822,112.0773,112.1647,13400.0
2014-12-22 12:45:00,128.3,128.39,128.29,128.39,11200.0,112.1647,112.2434,112.156,112.2434,11200.0
2014-12-22 12:50:00,128.38,128.4,128.28,128.28,25800.0,112.2347,112.2522,112.1473,112.1473,25800.0
2014-12-22 12:55:00,128.28,128.33,128.24,128.25,20200.0,112.1473,112.191,112.1123,112.121,20200.0
2014-12-22 13:00:00,128.23,128.31,128.21,128.21,22100.0,112.1035,112.1735,112.0861,112.0861,22100.0
2014-12-22 13:05:00,128.21,128.29,128.19,128.28,20200.0,112.0861,112.156,112.0686,112.1473,20200.0
2014-12-22 13:10:00,128.27,128.34,128.24,128.27,48500.0,112.1385,112.1997,112.1123,112.1385,48500.0
2014-12-22 13:15:00,128.27,128.36,128.27,128.33,10800.0,112.1385,112.2172,112.1385,112.191,10800.0
2014-12-22 13:20:00,128.34,128.44,128.33,128.4,42500.0,112.1997,112.2871,112.191,112.2522,42500.0
2014-12-22 13:25:00,128.41,128.54,128.4,128.45,71800.0,112.2609,112.3746,112.2522,112.2959,71800.0
2014-12-22 13:30:00,128.45,128.46,128.29,128.37,15600.0,112.2959,112.3046,112.156,112.2259,15600.0
2014-12-22 13:35:00,128.36,128.38,128.29,128.3,13400.0,112.2172,112.2347,112.156,112.1647,13400.0
2014-12-22 13:40:00,128.32,128.32,128.22,128.24,16200.0,112.1822,112.1822,112.0948,112.1123,16200.0
2014-12-22 13:45:00,128.23,128.29,128.18,128.18,17600.0,112.1035,112.156,112.0598,112.0598,17600.0
2014-12-22 13:50:00,128.18,128.19,128.08,128.12,12700.0,112.0598,112.0686,111.9724,112.0074,12700.0
2014-12-22 13:55:00,128.12,128.12,128.03,128.1,24200.0,112.0074,112.0074,111.9287,111.9899,24200.0
2014-12-22 14:00:00,128.11,128.14,128.08,128.08,13200.0,111.9986,112.0249,111.9724,111.9724,13200.0
2014-12-22 14:05:00,128.07,128.13,128.05,128.12,19300.0,111.9637,112.0161,111.9462,112.0074,19300.0
2014-12-22 14:10:00,128.12,128.13,128.03,128.07,13900.0,112.0074,112.0161,111.9287,111.9637,13900.0
2014-12-22 14:15:00,128.08,128.09,127.97,127.99,24500.0,111.9724,111.9812,111.8762,111.8937,24500.0
2014-12-22 14:20:00,127.98,128.04,127.96,128.02,19800.0,111.885,111.9374,111.8675,111.92,19800.0
2014-12-22 14:25:00,128.02,128.06,127.96,127.96,26700.0,111.92,111.9549,111.8675,111.8675,26700.0
2014-12-22 14:30:00,127.96,128.13,127.93,128.11,18900.0,111.8675,112.0161,111.8413,111.9986,18900.0
2014-12-22 14:35:00,128.12,128.12,128.01,128.09,18500.0,112.0074,112.0074,111.9112,111.9812,18500.0
2014-12-22 14:40:00,128.09,128.12,128.0,128.02,36200.0,111.9812,112.0074,111.9025,111.92,36200.0
2014-12-22 14:45:00,128.03,128.1,128.01,128.09,20100.0,111.9287,111.9899,111.9112,111.9812,20100.0
2014-12-22 14:50:00,128.09,128.13,128.07,128.1,19400.0,111.9812,112.0161,111.9637,111.9899,19400.0
2014-12-22 14:55:00,128.09,128.13,128.01,128.01,24800.0,111.9812,112.0161,111.9112,111.9112,24800.0
2014-12-22 15:00:00,128.02,128.12,127.99,128.0,50100.0,111.92,112.0074,111.8937,111.9025,50100.0
2014-12-22 15:05:00,128.01,128.09,128.0,128.07,27900.0,111.9112,111.9812,111.9025,111.9637,27900.0
2014-12-22 15:10:00,128.05,128.15,128.05,128.08,30200.0,111.9462,112.0336,111.9462,111.9724,30200.0
2014-12-22 15:15:00,128.1,128.11,127.99,128.03,43200.0,111.9899,111.9986,111.8937,111.9287,43200.0
2014-12-22 15:20:00,128.04,128.15,128.04,128.14,20800.0,111.9374,112.0336,111.9374,112.0249,20800.0
2014-12-22 15:25:00,128.13,128.24,128.13,128.22,29800.0,112.0161,112.1123,112.0161,112.0948,29800.0
2014-12-22 15:30:00,128.21,128.28,128.13,128.27,36900.0,112.0861,112.1473,112.0161,112.1385,36900.0
2014-12-22 15:35:00,128.27,128.31,128.22,128.24,40900.0,112.1385,112.1735,112.0948,112.1123,40900.0
2014-12-22 15:40:00,128.24,128.29,128.2,128.24,33500.0,112.1123,112.156,112.0773,112.1123,33500.0
2014-12-22 15:45:00,128.23,128.29,128.11,128.23,72300.0,112.1035,112.156,111.9986,112.1035,72300.0
2014-12-22 15:50:00,128.23,128.25,128.06,128.11,83300.0,112.1035,112.121,111.9549,111.9986,83300.0
2014-12-22 15:55:00,128.11,128.27,128.05,128.26,138700.0,111.9986,112.1385,111.9462,112.1298,138700.0
2014-12-23 09:30:00,129.04,129.27,128.65,129.26,121400.0,112.8117,113.0128,112.4707,113.004,121400.0
2014-12-23 09:35:00,129.27,129.37,129.01,129.15,33600.0,113.0128,113.1002,112.7855,112.9078,33600.0
2014-12-23 09:40:00,129.16,129.64,129.1,129.38,51900.0,112.9166,113.3362,112.8641,113.1089,51900.0
2014-12-23 09:45:00,129.36,129.41,129.22,129.29,27300.0,113.0914,113.1351,112.969,113.0302,27300.0
2014-12-23 09:50:00,129.25,129.59,129.2,129.38,77400.0,112.9953,113.2925,112.9516,113.1089,77400.0
2014-12-23 09:55:00,129.38,129.55,129.24,129.25,66900.0,113.1089,113.2575,112.9865,112.9953,66900.0
2014-12-23 10:00:00,129.24,129.5,129.21,129.46,48800.0,112.9865,113.2138,112.9603,113.1789,48800.0
2014-12-23 10:05:00,129.48,129.84,129.4,129.76,106500.0,113.1963,113.5111,113.1264,113.4411,106500.0
2014-12-23 10:10:00,129.75,129.8,129.64,129.66,50100.0,113.4324,113.4761,113.3362,113.3537,50100.0
2014-12-23 10:15:00,129.71,129.81,129.61,129.72,55600.0,113.3974,113.4848,113.31,113.4062,55600.0
2014-12-23 10:20:00,129.72,129.94,129.72,129.9,46600.0,113.4062,113.5985,113.4062,113.5635,46600.0
2014-12-23 10:25:00,129.93,129.99,129.84,129.99,31200.0,113.5898,113.6422,113.5111,113.6422,31200.0
2014-12-23 10:30:00,129.98,130.09,129.93,130.07,63800.0,113.6335,113.7296,113.5898,113.7121,63800.0
2014-12-23 10:35:00,130.08,130.16,129.96,130.03,68200.0,113.7209,113.7908,113.616,113.6772,68200.0
2014-12-23 10:40:00,130.0,130.11,129.96,130.11,33800.0,113.6509,113.7471,113.616,113.7471,33800.0
2014-12-23 10:45:00,130.1,130.14,130.05,130.1,33100.0,113.7384,113.7733,113.6947,113.7384,33100.0
2014-12-23 10:50:00,130.1,130.17,130.0,130.12,45100.0,113.7384,113.7996,113.6509,113.7559,45100.0
2014-12-23 10:55:00,130.13,130.25,130.12,130.22,44800.0,113.7646,113.8695,113.7559,113.8433,44800.0
2014-12-23 11:00:00,130.23,130.28,130.2,130.26,43300.0,113.852,113.8957,113.8258,113.8782,43300.0
2014-12-23 11:05:00,130.26,130.34,130.24,130.34,47400.0,113.8782,113.9482,113.8608,113.9482,47400.0
2014-12-23 11:10:00,130.32,130.48,130.31,130.4,69200.0,113.9307,114.0706,113.922,114.0006,69200.0
2014-12-23 11:15:00,130.42,130.58,130.4,130.54,73500.0,114.0181,114.158,114.0006,114.123,73500.0
2014-12-23 11:20:00,130.55,130.6,130.48,130.54,73600.0,114.1318,114.1755,114.0706,114.123,73600.0
2014-12-23 11:25:00,130.54,130.65,130.49,130.57,39900.0,114.123,114.2192,114.0793,114.1493,39900.0
2014-12-23 11:30:00,130.56,130.58,130.46,130.48,23700.0,114.1405,114.158,114.0531,114.0706,23700.0
2014-12-23 11:35:00,130.48,130.51,130.4,130.44,28300.0,114.0706,114.0968,114.0006,114.0356,28300.0
2014-12-23 11:40:00,130.44,130.45,130.38,130.4,36500.0,114.0356,114.0444,113.9832,114.0006,36500.0
2014-12-23 11:45:00,130.4,130.58,130.4,130.56,32600.0,114.0006,114.158,114.0006,114.1405,32600.0
2014-12-23 11:50:00,130.56,130.58,130.41,130.46,12400.0,114.1405,114.158,114.0094,114.0531,12400.0
2014-12-23 11:55:00,130.45,130.5,130.33,130.33,33900.0,114.0444,114.0881,113.9394,113.9394,33900.0
2014-12-23 12:00:00,130.34,130.43,130.33,130.34,40300.0,113.9482,114.0269,113.9394,113.9482,40300.0
2014-12-23 12:05:00,130.33,130.37,130.3,130.33,51700.0,113.9394,113.9744,113.9132,113.9394,51700.0
2014-12-23 12:10:00,130.34,130.38,130.31,130.33,16200.0,113.9482,113.9832,113.922,113.9394,16200.0
2014-12-23 12:15:00,130.32,130.41,130.3,130.41,12300.0,113.9307,114.0094,113.9132,114.0094,12300.0
2014-12-23 12:20:00,130.41,130.47,130.38,130.43,31400.0,114.0094,114.0618,113.9832,114.0269,31400.0
2014-12-23 12:25:00,130.44,130.44,130.37,130.41,10400.0,114.0356,114.0356,113.9744,114.0094,10400.0
2014-12-23 12:30:00,130.4,130.42,130.3,130.36,25600.0,114.0006,114.0181,113.9132,113.9657,25600.0
2014-12-23 12:35:00,130.35,130.42,130.34,130.38,14800.0,113.9569,114.0181,113.9482,113.9832,14800.0
2014-12-23 12:40:00,130.34,130.35,130.26,130.26,19100.0,113.9482,113.9569,113.8782,113.8782,19100.0
2014-12-23 12:45:00,130.27,130.35,130.27,130.31,15600.0,113.887,113.9569,113.887,113.922,15600.0
2014-12-23 12:50:00,130.3,130.32,130.25,130.25,27200.0,113.9132,113.9307,113.8695,113.8695,27200.0
2014-12-23 12:55:00,130.25,130.4,130.25,130.36,23600.0,113.8695,114.0006,113.8695,113.9657,23600.0
2014-12-23 13:00:00,130.36,130.47,130.34,130.46,31600.0,113.9657,114.0618,113.9482,114.0531,31600.0
2014-12-23 13:05:00,130.46,130.47,130.42,130.44,24200.0,114.0531,114.0618,114.0181,114.0356,24200.0
2014-12-23 13:10:00,130.45,130.55,130.42,130.55,24500.0,114.0444,114.1318,114.0181,114.1318,24500.0
2014-12-23 13:15:00,130.54,130.64,130.49,130.59,25100.0,114.123,114.2105,114.0793,114.1667,25100.0
2014-12-23 13:20:00,130.56,130.62,130.51,130.6,18500.0,114.1405,114.193,114.0968,114.1755,18500.0
2014-12-23 13:25:00,130.59,130.59,130.52,130.52,22700.0,114.1667,114.1667,114.1056,114.1056,22700.0
2014-12-23 13:30:00,130.52,130.57,130.5,130.5,27600.0,114.1056,114.1493,114.0881,114.0881,27600.0
2014-12-23 13:35:00,130.51,130.53,130.47,130.5,16600.0,114.0968,114.1143,114.0618,114.0881,16600.0
2014-12-23 13:40:00,130.51,130.58,130.49,130.53,12700.0,114.0968,114.158,114.0793,114.1143,12700.0
2014-12-23 13:45:00,130.55,130.56,130.47,130.47,10300.0,114.1318,114.1405,114.0618,114.0618,10300.0
2014-12-23 13:50:00,130.47,130.48,130.4,130.44,49400.0,114.0618,114.0706,114.0006,114.0356,49400.0
2014-12-23 13:55:00,130.43,130.47,130.37,130.38,21200.0,114.0269,114.0618,113.9744,113.9832,21200.0
2014-12-23 14:00:00,130.4,130.45,130.36,130.44,34500.0,114.0006,114.0444,113.9657,114.0356,34500.0
2014-12-23 14:05:00,130.41,130.42,130.33,130.34,24500.0,114.0094,114.0181,113.9394,113.9482,24500.0
2014-12-23 14:10:00,130.35,130.38,130.32,130.37,18900.0,113.9569,113.9832,113.9307,113.9744,18900.0
2014-12-23 14:15:00,130.39,130.47,130.35,130.38,33700.0,113.9919,114.0618,113.9569,113.9832,33700.0
2014-12-23 14:20:00,130.38,130.41,130.34,130.36,10100.0,113.9832,114.0094,113.9482,113.9657,10100.0
2014-12-23 14:25:00,130.36,130.44,130.36,130.42,15100.0,113.9657,114.0356,113.9657,114.0181,15100.0
2014-12-23 14:30:00,130.44,130.52,130.41,130.45,30700.0,114.0356,114.1056,114.0094,114.0444,30700.0
2014-12-23 14:35:00,130.45,130.46,130.4,130.45,22500.0,114.0444,114.0531,114.0006,114.0444,22500.0
2014-12-23 14:40:00,130.46,130.5,130.43,130.43,28000.0,114.0531,114.0881,114.0269,114.0269,28000.0
2014-12-23 14:45:00,130.4,130.4,130.33,130.38,17500.0,114.0006,114.0006,113.9394,113.9832,17500.0
2014-12-23 14:50:00,130.38,130.42,130.33,130.4,11600.0,113.9832,114.0181,113.9394,114.0006,11600.0
2014-12-23 14:55:00,130.4,130.41,130.32,130.38,21700.0,114.0006,114.0094,113.9307,113.9832,21700.0
2014-12-23 15:00:00,130.38,130.49,130.36,130.4,25600.0,113.9832,114.0793,113.9657,114.0006,25600.0
2014-12-23 15:05:00,130.4,130.44,130.37,130.42,14200.0,114.0006,114.0356,113.9744,114.0181,14200.0
2014-12-23 15:10:00,130.4,130.44,130.4,130.44,19000.0,114.0006,114.0356,114.0006,114.0356,19000.0
2014-12-23 15:15:00,130.45,130.46,130.36,130.37,39200.0,114.0444,114.0531,113.9657,113.9744,39200.0
2014-12-23 15:20:00,130.36,130.38,130.21,130.23,43100.0,113.9657,113.9832,113.8345,113.852,43100.0
2014-12-23 15:25:00,130.22,130.26,130.16,130.17,22300.0,113.8433,113.8782,113.7908,113.7996,22300.0
2014-12-23 15:30:00,130.16,130.23,130.16,130.22,36500.0,113.7908,113.852,113.7908,113.8433,36500.0
2014-12-23 15:35:00,130.21,130.23,130.15,130.18,29500.0,113.8345,113.852,113.7821,113.8083,29500.0
2014-12-23 15:40:00,130.18,130.29,130.18,130.26,47600.0,113.8083,113.9045,113.8083,113.8782,47600.0
2014-12-23 15:45:00,130.24,130.25,130.1,130.16,71900.0,113.8608,113.8695,113.7384,113.7908,71900.0
2014-12-23 15:50:00,130.16,130.19,130.06,130.12,86200.0,113.7908,113.8171,113.7034,113.7559,86200.0
2014-12-23 15:55:00,130.13,130.17,130.01,130.03,147300.0,113.7646,113.7996,113.6597,113.6772,147300.0
2014-12-24 09:30:00,130.3,130.59,130.17,130.39,68600.0,113.9132,114.1667,113.7996,113.9919,68600.0
2014-12-24 09:35:00,130.27,131.07,130.27,131.07,64000.0,113.887,114.5864,113.887,114.5864,64000.0
2014-12-24 09:40:00,130.99,131.24,130.84,131.02,58300.0,114.5164,114.735,114.3853,114.5427,58300.0
2014-12-24 09:45:00,131.06,131.29,131.01,131.02,40700.0,114.5776,114.7787,114.5339,114.5427,40700.0
2014-12-24 09:50:00,131.06,131.22,131.01,131.1,35300.0,114.5776,114.7175,114.5339,114.6126,35300.0
2014-12-24 09:55:00,131.1,131.5,131.06,131.46,48300.0,114.6126,114.9623,114.5776,114.9273,48300.0
2014-12-24 10:00:00,131.48,131.68,131.41,131.49,67300.0,114.9448,115.1197,114.8836,114.9536,67300.0
2014-12-24 10:05:00,131.5,131.55,131.38,131.38,31000.0,114.9623,115.006,114.8574,114.8574,31000.0
2014-12-24 10:10:00,131.39,131.42,131.28,131.28,31300.0,114.8661,114.8924,114.77,114.77,31300.0
2014-12-24 10:15:00,131.29,131.45,131.28,131.4,23800.0,114.7787,114.9186,114.77,114.8749,23800.0
2014-12-24 10:20:00,131.4,131.49,131.38,131.39,26600.0,114.8749,114.9536,114.8574,114.8661,26600.0
2014-12-24 10:25:00,131.4,131.6,131.38,131.6,30700.0,114.8749,115.0497,114.8574,115.0497,30700.0
2014-12-24 10:30:00,131.59,131.7,131.57,131.65,40200.0,115.041,115.1372,115.0235,115.0934,40200.0
2014-12-24 10:35:00,131.65,131.71,131.55,131.58,23600.0,115.0934,115.1459,115.006,115.0322,23600.0
2014-12-24 10:40:00,131.58,131.63,131.58,131.6,23500.0,115.0322,115.076,115.0322,115.0497,23500.0
2014-12-24 10:45:00,131.59,131.65,131.52,131.65,41600.0,115.041,115.0934,114.9798,115.0934,41600.0
2014-12-24 10:50:00,131.63,131.64,131.6,131.61,22300.0,115.076,115.0847,115.0497,115.0585,22300.0
2014-12-24 10:55:00,131.61,131.65,131.56,131.64,29700.0,115.0585,115.0934,115.0148,115.0847,29700.0
2014-12-24 11:00:00,131.63,131.64,131.59,131.59,18300.0,115.076,115.0847,115.041,115.041,18300.0
2014-12-24 11:05:00,131.58,131.59,131.54,131.57,22700.0,115.0322,115.041,114.9973,115.0235,22700.0
2014-12-24 11:10:00,131.57,131.58,131.48,131.56,21200.0,115.0235,115.0322,114.9448,115.0148,21200.0
2014-12-24 11:15:00,131.56,131.63,131.53,131.61,19500.0,115.0148,115.076,114.9885,115.0585,19500.0
2014-12-24 11:20:00,131.61,131.72,131.59,131.71,30500.0,115.0585,115.1546,115.041,115.1459,30500.0
2014-12-24 11:25:00,131.72,131.75,131.71,131.74,25400.0,115.1546,115.1809,115.1459,115.1721,25400.0
2014-12-24 11:30:00,131.73,131.86,131.72,131.85,36200.0,115.1634,115.277,115.1546,115.2683,36200.0
2014-12-24 11:35:00,131.86,131.93,131.85,131.92,29200.0,115.277,115.3382,115.2683,115.3295,29200.0
2014-12-24 11:40:00,131.93,131.96,131.8,131.95,36400.0,115.3382,115.3645,115.2246,115.3557,36400.0
2014-12-24 11:45:00,131.94,131.98,131.91,131.96,28200.0,115.347,115.3819,115.3207,115.3645,28200.0
2014-12-24 11:50:00,131.97,132.0,131.93,131.97,31600.0,115.3732,115.3994,115.3382,115.3732,31600.0
2014-12-24 11:55:00,131.98,132.17,131.96,132.14,61700.0,115.3819,115.548,115.3645,115.5218,61700.0
2014-12-24 12:00:00,132.14,132.15,132.09,132.11,27100.0,115.5218,115.5306,115.4781,115.4956,27100.0
2014-12-24 12:05:00,132.11,132.11,131.93,131.94,29700.0,115.4956,115.4956,115.3382,115.347,29700.0
2014-12-24 12:10:00,131.94,132.0,131.87,131.98,43600.0,115.347,115.3994,115.2858,115.3819,43600.0
2014-12-24 12:15:00,131.99,132.23,131.96,132.19,61600.0,115.3907,115.6005,115.3645,115.5655,61600.0
2014-12-24 12:20:00,132.2,132.21,132.1,132.14,30300.0,115.5743,115.583,115.4868,115.5218,30300.0
2014-12-24 12:25:00,132.14,132.33,132.13,132.3,60000.0,115.5218,115.6879,115.5131,115.6617,60000.0
2014-12-24 12:30:00,132.29,132.29,132.0,132.03,45800.0,115.653,115.653,115.3994,115.4257,45800.0
2014-12-24 12:35:00,132.03,132.03,131.75,131.76,45600.0,115.4257,115.4257,115.1809,115.1896,45600.0
2014-12-24 12:40:00,131.76,131.77,131.65,131.75,45700.0,115.1896,115.1983,115.0934,115.1809,45700.0
2014-12-24 12:45:00,131.74,131.75,131.65,131.66,42000.0,115.1721,115.1809,115.0934,115.1022,42000.0
2014-12-24 12:50:00,131.67,131.73,131.55,131.56,61000.0,115.1109,115.1634,115.006,115.0148,61000.0
2014-12-24 12:55:00,131.55,131.57,131.22,131.3,93700.0,115.006,115.0235,114.7175,114.7875,93700.0
2014-12-26 09:30:00,131.29,131.44,130.79,130.8,77700.0,114.7787,114.9099,114.3416,114.3503,77700.0
2014-12-26 09:35:00,130.8,130.88,130.42,130.55,62800.0,114.3503,114.4203,114.0181,114.1318,62800.0
2014-12-26 09:40:00,130.55,130.79,130.39,130.48,59700.0,114.1318,114.3416,113.9919,114.0706,59700.0
2014-12-26 09:45:00,130.52,130.56,130.23,130.35,42200.0,114.1056,114.1405,113.852,113.9569,42200.0
2014-12-26 09:50:00,130.4,130.72,130.4,130.54,21300.0,114.0006,114.2804,114.0006,114.123,21300.0
2014-12-26 09:55:00,130.52,130.6,130.35,130.6,20000.0,114.1056,114.1755,113.9569,114.1755,20000.0
2014-12-26 10:00:00,130.6,130.96,130.59,130.91,17500.0,114.1755,114.4902,114.1667,114.4465,17500.0
2014-12-26 10:05:00,130.91,131.06,130.71,130.73,24000.0,114.4465,114.5776,114.2717,114.2891,24000.0
2014-12-26 10:10:00,130.73,130.82,130.66,130.82,29600.0,114.2891,114.3678,114.2279,114.3678,29600.0
2014-12-26 10:15:00,130.83,131.07,130.83,131.04,24600.0,114.3766,114.5864,114.3766,114.5602,24600.0
2014-12-26 10:20:00,131.04,131.05,130.91,130.99,21500.0,114.5602,114.5689,114.4465,114.5164,21500.0
2014-12-26 10:25:00,130.96,131.05,130.91,130.99,10300.0,114.4902,114.5689,114.4465,114.5164,10300.0
2014-12-26 10:30:00,130.97,131.1,130.93,131.08,23900.0,114.499,114.6126,114.464,114.5951,23900.0
2014-12-26 10:35:00,131.09,131.38,131.08,131.33,33500.0,114.6039,114.8574,114.5951,114.8137,33500.0
2014-12-26 10:40:00,131.31,131.5,131.27,131.5,26200.0,114.7962,114.9623,114.7612,114.9623,26200.0
2014-12-26 10:45:00,131.51,131.64,131.51,131.52,28600.0,114.971,115.0847,114.971,114.9798,28600.0
2014-12-26 10:50:00,131.52,131.66,131.48,131.54,25200.0,114.9798,115.1022,114.9448,114.9973,25200.0
2014-12-26 10:55:00,131.53,131.6,131.46,131.59,18900.0,114.9885,115.0497,114.9273,115.041,18900.0
2014-12-26 11:00:00,131.59,131.6,131.5,131.54,9000.0,115.041,115.0497,114.9623,114.9973,9000.0
2014-12-26 11:05:00,131.54,131.67,131.42,131.42,32900.0,114.9973,115.1109,114.8924,114.8924,32900.0
2014-12-26 11:10:00,131.42,131.48,131.28,131.32,12900.0,114.8924,114.9448,114.77,114.8049,12900.0
2014-12-26 11:15:00,131.35,131.38,131.26,131.26,9000.0,114.8312,114.8574,114.7525,114.7525,9000.0
2014-12-26 11:20:00,131.26,131.29,131.18,131.28,9200.0,114.7525,114.7787,114.6825,114.77,9200.0
2014-12-26 11:25:00,131.27,131.31,131.15,131.15,12100.0,114.7612,114.7962,114.6563,114.6563,12100.0
2014-12-26 11:30:00,131.15,131.33,131.12,131.33,12200.0,114.6563,114.8137,114.6301,114.8137,12200.0
2014-12-26 11:35:00,131.34,131.38,131.3,131.31,8800.0,114.8224,114.8574,114.7875,114.7962,8800.0
2014-12-26 11:40:00,131.32,131.34,131.22,131.22,9600.0,114.8049,114.8224,114.7175,114.7175,9600.0
2014-12-26 11:45:00,131.24,131.32,131.23,131.24,15400.0,114.735,114.8049,114.7263,114.735,15400.0
2014-12-26 11:50:00,131.24,131.25,131.15,131.23,14100.0,114.735,114.7437,114.6563,114.7263,14100.0
2014-12-26 11:55:00,131.22,131.22,131.11,131.14,9500.0,114.7175,114.7175,114.6214,114.6476,9500.0
2014-12-26 12:00:00,131.13,131.21,131.11,131.15,16300.0,114.6388,114.7088,114.6214,114.6563,16300.0
2014-12-26 12:05:00,131.12,131.22,131.11,131.2,10400.0,114.6301,114.7175,114.6214,114.7,10400.0
2014-12-26 12:10:00,131.2,131.22,131.08,131.13,11200.0,114.7,114.7175,114.5951,114.6388,11200.0
2014-12-26 12:15:00,131.13,131.13,131.05,131.09,4300.0,114.6388,114.6388,114.5689,114.6039,4300.0
2014-12-26 12:20:00,131.06,131.11,131.03,131.04,6100.0,114.5776,114.6214,114.5514,114.5602,6100.0
2014-12-26 12:25:00,131.06,131.06,131.01,131.04,11000.0,114.5776,114.5776,114.5339,114.5602,11000.0
2014-12-26 12:30:00,131.04,131.12,131.04,131.06,10100.0,114.5602,114.6301,114.5602,114.5776,10100.0
2014-12-26 12:35:00,131.06,131.15,131.04,131.14,11900.0,114.5776,114.6563,114.5602,114.6476,11900.0
2014-12-26 12:40:00,131.16,131.2,131.11,131.2,17900.0,114.6651,114.7,114.6214,114.7,17900.0
2014-12-26 12:45:00,131.19,131.2,131.07,131.1,7900.0,114.6913,114.7,114.5864,114.6126,7900.0
2014-12-26 12:50:00,131.09,131.26,131.08,131.25,10700.0,114.6039,114.7525,114.5951,114.7437,10700.0
2014-12-26 12:55:00,131.26,131.27,131.22,131.23,16900.0,114.7525,114.7612,114.7175,114.7263,16900.0
2014-12-26 13:00:00,131.25,131.28,131.22,131.24,19000.0,114.7437,114.77,114.7175,114.735,19000.0
2014-12-26 13:05:00,131.24,131.24,131.15,131.2,7700.0,114.735,114.735,114.6563,114.7,7700.0
2014-12-26 13:10:00,131.2,131.3,131.19,131.27,10600.0,114.7,114.7875,114.6913,114.7612,10600.0
2014-12-26 13:15:00,131.28,131.43,131.28,131.41,11000.0,114.77,114.9011,114.77,114.8836,11000.0
2014-12-26 13:20:00,131.45,131.51,131.43,131.49,8900.0,114.9186,114.971,114.9011,114.9536,8900.0
2014-12-26 13:25:00,131.5,131.56,131.44,131.5,22100.0,114.9623,115.0148,114.9099,114.9623,22100.0
2014-12-26 13:30:00,131.5,131.59,131.47,131.56,16200.0,114.9623,115.041,114.9361,115.0148,16200.0
2014-12-26 13:35:00,131.55,131.6,131.47,131.48,10000.0,115.006,115.0497,114.9361,114.9448,10000.0
2014-12-26 13:40:00,131.49,131.63,131.48,131.63,10600.0,114.9536,115.076,114.9448,115.076,10600.0
2014-12-26 13:45:00,131.63,131.64,131.61,131.62,12000.0,115.076,115.0847,115.0585,115.0672,12000.0
2014-12-26 13:50:00,131.62,131.64,131.6,131.61,7900.0,115.0672,115.0847,115.0497,115.0585,7900.0
2014-12-26 13:55:00,131.62,131.75,131.6,131.74,15900.0,115.0672,115.1809,115.0497,115.1721,15900.0
2014-12-26 14:00:00,131.74,131.89,131.74,131.83,11600.0,115.1721,115.3033,115.1721,115.2508,11600.0
2014-12-26 14:05:00,131.83,131.93,131.8,131.91,14800.0,115.2508,115.3382,115.2246,115.3207,14800.0
2014-12-26 14:10:00,131.92,131.92,131.77,131.77,12300.0,115.3295,115.3295,115.1983,115.1983,12300.0
2014-12-26 14:15:00,131.77,131.81,131.67,131.69,12600.0,115.1983,115.2333,115.1109,115.1284,12600.0
2014-12-26 14:20:00,131.66,131.76,131.66,131.71,17500.0,115.1022,115.1896,115.1022,115.1459,17500.0
2014-12-26 14:25:00,131.72,131.75,131.68,131.7,20700.0,115.1546,115.1809,115.1197,115.1372,20700.0
2014-12-26 14:30:00,131.69,131.7,131.63,131.64,8900.0,115.1284,115.1372,115.076,115.0847,8900.0
2014-12-26 14:35:00,131.65,131.69,131.63,131.67,35000.0,115.0934,115.1284,115.076,115.1109,35000.0
2014-12-26 14:40:00,131.67,131.75,131.64,131.73,19700.0,115.1109,115.1809,115.0847,115.1634,19700.0
2014-12-26 14:45:00,131.7,131.74,131.63,131.74,15800.0,115.1372,115.1721,115.076,115.1721,15800.0
2014-12-26 14:50:00,131.75,131.76,131.7,131.75,16100.0,115.1809,115.1896,115.1372,115.1809,16100.0
2014-12-26 14:55:00,131.74,131.87,131.74,131.87,34700.0,115.1721,115.2858,115.1721,115.2858,34700.0
2014-12-26 15:00:00,131.86,131.87,131.77,131.8,12200.0,115.277,115.2858,115.1983,115.2246,12200.0
2014-12-26 15:05:00,131.78,131.9,131.75,131.82,21700.0,115.2071,115.312,115.1809,115.2421,21700.0
2014-12-26 15:10:00,131.82,131.84,131.78,131.83,15300.0,115.2421,115.2595,115.2071,115.2508,15300.0
2014-12-26 15:15:00,131.83,131.89,131.8,131.89,34400.0,115.2508,115.3033,115.2246,115.3033,34400.0
2014-12-26 15:20:00,131.88,131.9,131.77,131.8,36300.0,115.2945,115.312,115.1983,115.2246,36300.0
2014-12-26 15:25:00,131.81,131.85,131.76,131.79,19500.0,115.2333,115.2683,115.1896,115.2158,19500.0
2014-12-26 15:30:00,131.78,131.85,131.76,131.8,34700.0,115.2071,115.2683,115.1896,115.2246,34700.0
2014-12-26 15:35:00,131.79,131.86,131.78,131.84,43500.0,115.2158,115.277,115.2071,115.2595,43500.0
2014-12-26 15:40:00,131.84,131.84,131.78,131.79,31800.0,115.2595,115.2595,115.2071,115.2158,31800.0
2014-12-26 15:45:00,131.79,131.86,131.76,131.78,51100.0,115.2158,115.277,115.1896,115.2071,51100.0
2014-12-26 15:50:00,131.77,131.79,131.67,131.68,66600.0,115.1983,115.2158,115.1109,115.1197,66600.0
2014-12-26 15:55:00,131.68,131.77,131.63,131.63,183600.0,115.1197,115.1983,115.076,115.076,183600.0
2014-12-29 09:30:00,131.72,131.74,131.17,131.57,91800.0,115.1546,115.1721,114.6738,115.0235,91800.0
2014-12-29 09:35:00,131.58,131.83,131.44,131.58,39000.0,115.0322,115.2508,114.9099,115.0322,39000.0
2014-12-29 09:40:00,131.58,131.93,131.57,131.62,29600.0,115.0322,115.3382,115.0235,115.0672,29600.0
2014-12-29 09:45:00,131.67,131.74,131.5,131.66,21700.0,115.1109,115.1721,114.9623,115.1022,21700.0
2014-12-29 09:50:00,131.64,131.78,131.63,131.75,20500.0,115.0847,115.2071,115.076,115.1809,20500.0
2014-12-29 09:55:00,131.75,131.81,131.72,131.81,44400.0,115.1809,115.2333,115.1546,115.2333,44400.0
2014-12-29 10:00:00,131.81,131.92,131.75,131.91,44100.0,115.2333,115.3295,115.1809,115.3207,44100.0
2014-12-29 10:05:00,131.91,131.98,131.89,131.95,27500.0,115.3207,115.3819,115.3033,115.3557,27500.0
2014-12-29 10:10:00,131.95,132.09,131.94,132.07,23300.0,115.3557,115.4781,115.347,115.4606,23300.0
2014-12-29 10:15:00,132.1,132.1,131.93,131.95,33900.0,115.4868,115.4868,115.3382,115.3557,33900.0
2014-12-29 10:20:00,131.92,131.98,131.86,131.93,14300.0,115.3295,115.3819,115.277,115.3382,14300.0
2014-12-29 10:25:00,131.91,131.98,131.76,131.8,22300.0,115.3207,115.3819,115.1896,115.2246,22300.0
2014-12-29 10:30:00,131.84,132.15,131.82,132.15,46200.0,115.2595,115.5306,115.2421,115.5306,46200.0
2014-12-29 10:35:00,132.17,132.27,132.16,132.22,13000.0,115.548,115.6355,115.5393,115.5918,13000.0
2014-12-29 10:40:00,132.22,132.37,132.2,132.36,22400.0,115.5918,115.7229,115.5743,115.7141,22400.0
2014-12-29 10:45:00,132.37,132.41,132.3,132.34,18300.0,115.7229,115.7579,115.6617,115.6967,18300.0
2014-12-29 10:50:00,132.32,132.43,132.3,132.35,30700.0,115.6792,115.7753,115.6617,115.7054,30700.0
2014-12-29 10:55:00,132.36,132.44,132.36,132.44,25800.0,115.7141,115.7841,115.7141,115.7841,25800.0
2014-12-29 11:00:00,132.41,132.45,132.34,132.42,33700.0,115.7579,115.7928,115.6967,115.7666,33700.0
2014-12-29 11:05:00,132.41,132.56,132.39,132.54,103200.0,115.7579,115.889,115.7404,115.8715,103200.0
2014-12-29 11:10:00,132.54,132.57,132.49,132.55,25200.0,115.8715,115.8977,115.8278,115.8803,25200.0
2014-12-29 11:15:00,132.51,132.53,132.4,132.5,36900.0,115.8453,115.8628,115.7491,115.8365,36900.0
2014-12-29 11:20:00,132.5,132.6,132.49,132.56,28300.0,115.8365,115.924,115.8278,115.889,28300.0
2014-12-29 11:25:00,132.56,132.6,132.5,132.59,17800.0,115.889,115.924,115.8365,115.9152,17800.0
2014-12-29 11:30:00,132.58,132.7,132.56,132.57,27600.0,115.9065,116.0114,115.889,115.8977,27600.0
2014-12-29 11:35:00,132.58,132.61,132.53,132.53,19100.0,115.9065,115.9327,115.8628,115.8628,19100.0
2014-12-29 11:40:00,132.52,132.54,132.41,132.54,17700.0,115.854,115.8715,115.7579,115.8715,17700.0
2014-12-29 11:45:00,132.53,132.64,132.52,132.57,18300.0,115.8628,115.9589,115.854,115.8977,18300.0
2014-12-29 11:50:00,132.59,132.71,132.56,132.68,15700.0,115.9152,116.0201,115.889,115.9939,15700.0
2014-12-29 11:55:00,132.69,132.72,132.68,132.7,12100.0,116.0026,116.0289,115.9939,116.0114,12100.0
2014-12-29 12:00:00,132.68,132.73,132.64,132.64,30100.0,115.9939,116.0376,115.9589,115.9589,30100.0
2014-12-29 12:05:00,132.61,132.69,132.6,132.66,23400.0,115.9327,116.0026,115.924,115.9764,23400.0
2014-12-29 12:10:00,132.66,132.7,132.56,132.59,17800.0,115.9764,116.0114,115.889,115.9152,17800.0
2014-12-29 12:15:00,132.58,132.62,132.47,132.51,15400.0,115.9065,115.9415,115.8103,115.8453,15400.0
2014-12-29 12:20:00,132.49,132.56,132.46,132.55,15500.0,115.8278,115.889,115.8016,115.8803,15500.0
2014-12-29 12:25:00,132.55,132.6,132.54,132.57,16100.0,115.8803,115.924,115.8715,115.8977,16100.0
2014-12-29 12:30:00,132.57,132.59,132.51,132.52,12200.0,115.8977,115.9152,115.8453,115.854,12200.0
2014-12-29 12:35:00,132.53,132.55,132.5,132.53,11000.0,115.8628,115.8803,115.8365,115.8628,11000.0
2014-12-29 12:40:00,132.54,132.59,132.51,132.58,13000.0,115.8715,115.9152,115.8453,115.9065,13000.0
2014-12-29 12:45:00,132.59,132.62,132.54,132.61,17100.0,115.9152,115.9415,115.8715,115.9327,17100.0
2014-12-29 12:50:00,132.6,132.62,132.55,132.59,10100.0,115.924,115.9415,115.8803,115.9152,10100.0
2014-12-29 12:55:00,132.57,132.59,132.52,132.53,12000.0,115.8977,115.9152,115.854,115.8628,12000.0
2014-12-29 13:00:00,132.52,132.54,132.44,132.48,11200.0,115.854,115.8715,115.7841,115.8191,11200.0
2014-12-29 13:05:00,132.48,132.5,132.37,132.38,12500.0,115.8191,115.8365,115.7229,115.7316,12500.0
2014-12-29 13:10:00,132.38,132.39,132.32,132.35,14100.0,115.7316,115.7404,115.6792,115.7054,14100.0
2014-12-29 13:15:00,132.34,132.36,132.3,132.31,12900.0,115.6967,115.7141,115.6617,115.6704,12900.0
2014-12-29 13:20:00,132.31,132.44,132.31,132.41,23400.0,115.6704,115.7841,115.6704,115.7579,23400.0
2014-12-29 13:25:00,132.41,132.44,132.34,132.34,11600.0,115.7579,115.7841,115.6967,115.6967,11600.0
2014-12-29 13:30:00,132.33,132.41,132.32,132.41,11700.0,115.6879,115.7579,115.6792,115.7579,11700.0
2014-12-29 13:35:00,132.41,132.46,132.39,132.39,15900.0,115.7579,115.8016,115.7404,115.7404,15900.0
2014-12-29 13:40:00,132.4,132.45,132.38,132.39,12600.0,115.7491,115.7928,115.7316,115.7404,12600.0
2014-12-29 13:45:00,132.39,132.46,132.36,132.45,14500.0,115.7404,115.8016,115.7141,115.7928,14500.0
2014-12-29 13:50:00,132.45,132.47,132.34,132.37,12000.0,115.7928,115.8103,115.6967,115.7229,12000.0
2014-12-29 13:55:00,132.36,132.37,132.31,132.36,7300.0,115.7141,115.7229,115.6704,115.7141,7300.0
2014-12-29 14:00:00,132.36,132.38,132.28,132.35,17800.0,115.7141,115.7316,115.6442,115.7054,17800.0
2014-12-29 14:05:00,132.34,132.35,132.32,132.34,30700.0,115.6967,115.7054,115.6792,115.6967,30700.0
2014-12-29 14:10:00,132.33,132.35,132.27,132.32,12200.0,115.6879,115.7054,115.6355,115.6792,12200.0
2014-12-29 14:15:00,132.32,132.32,132.23,132.26,15500.0,115.6792,115.6792,115.6005,115.6267,15500.0
2014-12-29 14:20:00,132.26,132.36,132.23,132.33,17400.0,115.6267,115.7141,115.6005,115.6879,17400.0
2014-12-29 14:25:00,132.32,132.32,132.24,132.26,9100.0,115.6792,115.6792,115.6092,115.6267,9100.0
2014-12-29 14:30:00,132.27,132.31,132.2,132.3,35700.0,115.6355,115.6704,115.5743,115.6617,35700.0
2014-12-29 14:35:00,132.29,132.38,132.29,132.35,16100.0,115.653,115.7316,115.653,115.7054,16100.0
2014-12-29 14:40:00,132.36,132.41,132.32,132.41,11400.0,115.7141,115.7579,115.6792,115.7579,11400.0
2014-12-29 14:45:00,132.41,132.42,132.35,132.35,11100.0,115.7579,115.7666,115.7054,115.7054,11100.0
2014-12-29 14:50:00,132.36,132.44,132.36,132.42,19900.0,115.7141,115.7841,115.7141,115.7666,19900.0
2014-12-29 14:55:00,132.43,132.48,132.42,132.47,16200.0,115.7753,115.8191,115.7666,115.8103,16200.0
2014-12-29 15:00:00,132.47,132.66,132.43,132.58,46600.0,115.8103,115.9764,115.7753,115.9065,46600.0
2014-12-29 15:05:00,132.57,132.62,132.48,132.51,15900.0,115.8977,115.9415,115.8191,115.8453,15900.0
2014-12-29 15:10:00,132.5,132.52,132.44,132.49,25200.0,115.8365,115.854,115.7841,115.8278,25200.0
2014-12-29 15:15:00,132.49,132.55,132.48,132.51,23000.0,115.8278,115.8803,115.8191,115.8453,23000.0
2014-12-29 15:20:00,132.5,132.54,132.47,132.5,29600.0,115.8365,115.8715,115.8103,115.8365,29600.0
2014-12-29 15:25:00,132.5,132.54,132.48,132.54,28600.0,115.8365,115.8715,115.8191,115.8715,28600.0
2014-12-29 15:30:00,132.54,132.57,132.47,132.5,35300.0,115.8715,115.8977,115.8103,115.8365,35300.0
2014-12-29 15:35:00,132.51,132.52,132.48,132.51,33000.0,115.8453,115.854,115.8191,115.8453,33000.0
2014-12-29 15:40:00,132.5,132.62,132.5,132.62,69500.0,115.8365,115.9415,115.8365,115.9415,69500.0
2014-12-29 15:45:00,132.62,132.65,132.51,132.51,87200.0,115.9415,115.9677,115.8453,115.8453,87200.0
2014-12-29 15:50:00,132.51,132.53,132.48,132.48,73900.0,115.8453,115.8628,115.8191,115.8191,73900.0
2014-12-29 15:55:00,132.48,132.48,132.25,132.31,121100.0,115.8191,115.8191,115.618,115.6704,121100.0
2014-12-30 09:30:00,132.0,132.17,131.52,131.95,72200.0,115.3994,115.548,114.9798,115.3557,72200.0
2014-12-30 09:35:00,132.01,132.28,131.73,131.73,21400.0,115.4082,115.6442,115.1634,115.1634,21400.0
2014-12-30 09:40:00,131.74,132.05,131.7,132.0,57100.0,115.1721,115.4431,115.1372,115.3994,57100.0
2014-12-30 09:45:00,131.99,132.2,131.95,132.15,42000.0,115.3907,115.5743,115.3557,115.5306,42000.0
2014-12-30 09:50:00,132.15,132.24,132.08,132.08,22100.0,115.5306,115.6092,115.4694,115.4694,22100.0
2014-12-30 09:55:00,132.05,132.07,131.92,132.0,50900.0,115.4431,115.4606,115.3295,115.3994,50900.0
2014-12-30 10:00:00,131.99,132.01,131.85,131.91,28000.0,115.3907,115.4082,115.2683,115.3207,28000.0
2014-12-30 10:05:00,131.91,132.05,131.88,132.04,25600.0,115.3207,115.4431,115.2945,115.4344,25600.0
2014-12-30 10:10:00,132.0,132.05,131.92,131.98,19100.0,115.3994,115.4431,115.3295,115.3819,19100.0
2014-12-30 10:15:00,131.97,132.02,131.85,131.97,23600.0,115.3732,115.4169,115.2683,115.3732,23600.0
2014-12-30 10:20:00,131.98,132.13,131.96,132.09,18100.0,115.3819,115.5131,115.3645,115.4781,18100.0
2014-12-30 10:25:00,132.06,132.12,131.93,131.95,26600.0,115.4519,115.5043,115.3382,115.3557,26600.0
2014-12-30 10:30:00,131.92,132.0,131.92,131.98,23300.0,115.3295,115.3994,115.3295,115.3819,23300.0
2014-12-30 10:35:00,131.96,132.14,131.93,132.11,32800.0,115.3645,115.5218,115.3382,115.4956,32800.0
2014-12-30 10:40:00,132.12,132.23,132.11,132.19,18800.0,115.5043,115.6005,115.4956,115.5655,18800.0
2014-12-30 10:45:00,132.2,132.22,132.11,132.2,18400.0,115.5743,115.5918,115.4956,115.5743,18400.0
2014-12-30 10:50:00,132.21,132.24,132.13,132.13,9800.0,115.583,115.6092,115.5131,115.5131,9800.0
2014-12-30 10:55:00,132.14,132.2,132.13,132.15,13900.0,115.5218,115.5743,115.5131,115.5306,13900.0
2014-12-30 11:00:00,132.12,132.14,132.01,132.02,16000.0,115.5043,115.5218,115.4082,115.4169,16000.0
2014-12-30 11:05:00,132.04,132.05,131.94,131.94,39200.0,115.4344,115.4431,115.347,115.347,39200.0
2014-12-30 11:10:00,131.94,132.02,131.92,131.95,16000.0,115.347,115.4169,115.3295,115.3557,16000.0
2014-12-30 11:15:00,131.96,132.11,131.96,132.02,14000.0,115.3645,115.4956,115.3645,115.4169,14000.0
2014-12-30 11:20:00,132.04,132.11,131.94,131.97,28500.0,115.4344,115.4956,115.347,115.3732,28500.0
2014-12-30 11:25:00,132.01,132.04,131.92,131.96,21500.0,115.4082,115.4344,115.3295,115.3645,21500.0
2014-12-30 11:30:00,131.95,132.01,131.91,131.95,17400.0,115.3557,115.4082,115.3207,115.3557,17400.0
2014-12-30 11:35:00,131.95,132.08,131.94,132.02,15400.0,115.3557,115.4694,115.347,115.4169,15400.0
2014-12-30 11:40:00,132.01,132.03,131.93,131.94,17700.0,115.4082,115.4257,115.3382,115.347,17700.0
2014-12-30 11:45:00,131.95,132.0,131.92,131.96,16900.0,115.3557,115.3994,115.3295,115.3645,16900.0
2014-12-30 11:50:00,131.98,131.99,131.93,131.94,13100.0,115.3819,115.3907,115.3382,115.347,13100.0
2014-12-30 11:55:00,131.95,131.99,131.93,131.97,14800.0,115.3557,115.3907,115.3382,115.3732,14800.0
2014-12-30 12:00:00,131.98,132.04,131.95,131.96,6400.0,115.3819,115.4344,115.3557,115.3645,6400.0
2014-12-30 12:05:00,131.95,131.97,131.94,131.97,9000.0,115.3557,115.3732,115.347,115.3732,9000.0
2014-12-30 12:10:00,131.97,132.06,131.94,131.99,15000.0,115.3732,115.4519,115.347,115.3907,15000.0
2014-12-30 12:15:00,131.98,132.0,131.9,131.91,20000.0,115.3819,115.3994,115.312,115.3207,20000.0
2014-12-30 12:20:00,131.89,132.0,131.88,131.96,16600.0,115.3033,115.3994,115.2945,115.3645,16600.0
2014-12-30 12:25:00,131.95,132.0,131.93,131.99,12700.0,115.3557,115.3994,115.3382,115.3907,12700.0
2014-12-30 12:30:00,131.99,132.01,131.95,131.96,9600.0,115.3907,115.4082,115.3557,115.3645,9600.0
2014-12-30 12:35:00,131.95,132.0,131.94,131.97,15700.0,115.3557,115.3994,115.347,115.3732,15700.0
2014-12-30 12:40:00,131.96,132.0,131.94,131.99,11300.0,115.3645,115.3994,115.347,115.3907,11300.0
2014-12-30 12:45:00,131.97,132.02,131.96,132.02,13700.0,115.3732,115.4169,115.3645,115.4169,13700.0
2014-12-30 12:50:00,132.01,132.12,132.01,132.11,12200.0,115.4082,115.5043,115.4082,115.4956,12200.0
2014-12-30 12:55:00,132.11,132.15,132.1,132.1,7300.0,115.4956,115.5306,115.4868,115.4868,7300.0
2014-12-30 13:00:00,132.08,132.14,132.05,132.1,11100.0,115.4694,115.5218,115.4431,115.4868,11100.0
2014-12-30 13:05:00,132.09,132.14,132.08,132.13,6900.0,115.4781,115.5218,115.4694,115.5131,6900.0
2014-12-30 13:10:00,132.13,132.13,132.06,132.09,10900.0,115.5131,115.5131,115.4519,115.4781,10900.0
2014-12-30 13:15:00,132.09,132.09,132.05,132.06,10300.0,115.4781,115.4781,115.4431,115.4519,10300.0
2014-12-30 13:20:00,132.04,132.06,132.02,132.04,8400.0,115.4344,115.4519,115.4169,115.4344,8400.0
2014-12-30 13:25:00,132.03,132.04,131.98,132.01,22600.0,115.4257,115.4344,115.3819,115.4082,22600.0
2014-12-30 13:30:00,132.0,132.01,131.96,131.97,8000.0,115.3994,115.4082,115.3645,115.3732,8000.0
2014-12-30 13:35:00,131.97,132.06,131.96,132.06,29200.0,115.3732,115.4519,115.3645,115.4519,29200.0
2014-12-30 13:40:00,132.07,132.07,131.82,131.85,65300.0,115.4606,115.4606,115.2421,115.2683,65300.0
2014-12-30 13:45:00,131.83,131.89,131.74,131.86,23300.0,115.2508,115.3033,115.1721,115.277,23300.0
2014-12-30 13:50:00,131.89,131.92,131.79,131.79,16700.0,115.3033,115.3295,115.2158,115.2158,16700.0
2014-12-30 13:55:00,131.78,131.81,131.73,131.73,17300.0,115.2071,115.2333,115.1634,115.1634,17300.0
2014-12-30 14:00:00,131.73,131.76,131.7,131.76,16600.0,115.1634,115.1896,115.1372,115.1896,16600.0
2014-12-30 14:05:00,131.78,131.81,131.75,131.75,10900.0,115.2071,115.2333,115.1809,115.1809,10900.0
2014-12-30 14:10:00,131.74,131.76,131.68,131.69,32300.0,115.1721,115.1896,115.1197,115.1284,32300.0
2014-12-30 14:15:00,131.69,131.69,131.6,131.62,19000.0,115.1284,115.1284,115.0497,115.0672,19000.0
2014-12-30 14:20:00,131.62,131.67,131.59,131.62,26700.0,115.0672,115.1109,115.041,115.0672,26700.0
2014-12-30 14:25:00,131.62,131.62,131.57,131.62,24600.0,115.0672,115.0672,115.0235,115.0672,24600.0
2014-12-30 14:30:00,131.63,131.65,131.62,131.64,11100.0,115.076,115.0934,115.0672,115.0847,11100.0
2014-12-30 14:35:00,131.64,131.81,131.64,131.81,22300.0,115.0847,115.2333,115.0847,115.2333,22300.0
2014-12-30 14:40:00,131.79,131.87,131.79,131.79,12600.0,115.2158,115.2858,115.2158,115.2158,12600.0
2014-12-30 14:45:00,131.77,131.79,131.72,131.74,14400.0,115.1983,115.2158,115.1546,115.1721,14400.0
2014-12-30 14:50:00,131.73,131.78,131.71,131.78,18500.0,115.1634,115.2071,115.1459,115.2071,18500.0
2014-12-30 14:55:00,131.77,131.86,131.75,131.86,23000.0,115.1983,115.277,115.1809,115.277,23000.0
2014-12-30 15:00:00,131.85,131.99,131.81,131.99,25000.0,115.2683,115.3907,115.2333,115.3907,25000.0
2014-12-30 15:05:00,131.98,132.01,131.93,131.97,29800.0,115.3819,115.4082,115.3382,115.3732,29800.0
2014-12-30 15:10:00,131.97,132.01,131.83,131.86,36200.0,115.3732,115.4082,115.2508,115.277,36200.0
2014-12-30 15:15:00,131.87,131.89,131.81,131.81,17400.0,115.2858,115.3033,115.2333,115.2333,17400.0
2014-12-30 15:20:00,131.8,131.8,131.75,131.76,22100.0,115.2246,115.2246,115.1809,115.1896,22100.0
2014-12-30 15:25:00,131.75,131.77,131.73,131.77,21000.0,115.1809,115.1983,115.1634,115.1983,21000.0
2014-12-30 15:30:00,131.77,131.86,131.76,131.85,27400.0,115.1983,115.277,115.1896,115.2683,27400.0
2014-12-30 15:35:00,131.86,131.96,131.86,131.95,24800.0,115.277,115.3645,115.277,115.3557,24800.0
2014-12-30 15:40:00,131.96,131.99,131.83,131.99,36500.0,115.3645,115.3907,115.2508,115.3907,36500.0
2014-12-30 15:45:00,131.99,132.02,131.91,132.02,57500.0,115.3907,115.4169,115.3207,115.4169,57500.0
2014-12-30 15:50:00,132.01,132.01,131.88,131.95,49800.0,115.4082,115.4082,115.2945,115.3557,49800.0
2014-12-30 15:55:00,131.95,132.01,131.81,131.84,92800.0,115.3557,115.4082,115.2333,115.2595,92800.0
2014-12-31 09:30:00,132.25,132.3,131.8,131.99,60100.0,115.618,115.6617,115.2246,115.3907,60100.0
2014-12-31 09:35:00,131.93,132.28,131.84,132.11,27100.0,115.3382,115.6442,115.2595,115.4956,27100.0
2014-12-31 09:40:00,132.03,132.19,131.97,131.97,20600.0,115.4257,115.5655,115.3732,115.3732,20600.0
2014-12-31 09:45:00,131.88,131.95,131.77,131.83,27500.0,115.2945,115.3557,115.1983,115.2508,27500.0
2014-12-31 09:50:00,131.82,131.82,131.45,131.54,35200.0,115.2421,115.2421,114.9186,114.9973,35200.0
2014-12-31 09:55:00,131.55,131.55,131.35,131.35,23600.0,115.006,115.006,114.8312,114.8312,23600.0
2014-12-31 10:00:00,131.4,131.4,131.21,131.24,31500.0,114.8749,114.8749,114.7088,114.735,31500.0
2014-12-31 10:05:00,131.22,131.44,131.22,131.41,21800.0,114.7175,114.9099,114.7175,114.8836,21800.0
2014-12-31 10:10:00,131.42,131.82,131.4,131.73,24300.0,114.8924,115.2421,114.8749,115.1634,24300.0
2014-12-31 10:15:00,131.77,131.77,131.57,131.64,21200.0,115.1983,115.1983,115.0235,115.0847,21200.0
2014-12-31 10:20:00,131.62,131.69,131.57,131.64,16700.0,115.0672,115.1284,115.0235,115.0847,16700.0
2014-12-31 10:25:00,131.63,131.64,131.46,131.49,22700.0,115.076,115.0847,114.9273,114.9536,22700.0
2014-12-31 10:30:00,131.49,131.61,131.49,131.61,19600.0,114.9536,115.0585,114.9536,115.0585,19600.0
2014-12-31 10:35:00,131.6,131.7,131.59,131.7,39300.0,115.0497,115.1372,115.041,115.1372,39300.0
2014-12-31 10:40:00,131.7,131.73,131.66,131.73,20000.0,115.1372,115.1634,115.1022,115.1634,20000.0
2014-12-31 10:45:00,131.73,131.75,131.63,131.71,21700.0,115.1634,115.1809,115.076,115.1459,21700.0
2014-12-31 10:50:00,131.7,131.94,131.68,131.93,36300.0,115.1372,115.347,115.1197,115.3382,36300.0
2014-12-31 10:55:00,131.9,131.91,131.82,131.87,12000.0,115.312,115.3207,115.2421,115.2858,12000.0
2014-12-31 11:00:00,131.87,132.04,131.85,131.98,27500.0,115.2858,115.4344,115.2683,115.3819,27500.0
2014-12-31 11:05:00,131.98,132.04,131.93,131.94,17400.0,115.3819,115.4344,115.3382,115.347,17400.0
2014-12-31 11:10:00,131.93,131.94,131.69,131.7,16400.0,115.3382,115.347,115.1284,115.1372,16400.0
2014-12-31 11:15:00,131.68,131.72,131.56,131.57,21000.0,115.1197,115.1546,115.0148,115.0235,21000.0
2014-12-31 11:20:00,131.57,131.64,131.56,131.58,10500.0,115.0235,115.0847,115.0148,115.0322,10500.0
2014-12-31 11:25:00,131.57,131.58,131.49,131.49,11000.0,115.0235,115.0322,114.9536,114.9536,11000.0
2014-12-31 11:30:00,131.49,131.49,131.38,131.42,14200.0,114.9536,114.9536,114.8574,114.8924,14200.0
2014-12-31 11:35:00,131.41,131.53,131.41,131.53,15500.0,114.8836,114.9885,114.8836,114.9885,15500.0
2014-12-31 11:40:00,131.52,131.55,131.5,131.51,10600.0,114.9798,115.006,114.9623,114.971,10600.0
2014-12-31 11:45:00,131.51,131.56,131.49,131.55,25000.0,114.971,115.0148,114.9536,115.006,25000.0
2014-12-31 11:50:00,131.55,131.55,131.43,131.47,24300.0,115.006,115.006,114.9011,114.9361,24300.0
2014-12-31 11:55:00,131.48,131.67,131.48,131.66,17000.0,114.9448,115.1109,114.9448,115.1022,17000.0
2014-12-31 12:00:00,131.65,131.65,131.44,131.46,22600.0,115.0934,115.0934,114.9099,114.9273,22600.0
2014-12-31 12:05:00,131.49,131.57,131.45,131.49,11800.0,114.9536,115.0235,114.9186,114.9536,11800.0
2014-12-31 12:10:00,131.49,131.51,131.4,131.42,9200.0,114.9536,114.971,114.8749,114.8924,9200.0
2014-12-31 12:15:00,131.44,131.57,131.43,131.55,10200.0,114.9099,115.0235,114.9011,115.006,10200.0
2014-12-31 12:20:00,131.51,131.54,131.32,131.32,16600.0,114.971,114.9973,114.8049,114.8049,16600.0
2014-12-31 12:25:00,131.32,131.32,131.02,131.19,41000.0,114.8049,114.8049,114.5427,114.6913,41000.0
2014-12-31 12:30:00,131.16,131.26,131.06,131.06,17400.0,114.6651,114.7525,114.5776,114.5776,17400.0
2014-12-31 12:35:00,131.06,131.26,131.03,131.05,12600.0,114.5776,114.7525,114.5514,114.5689,12600.0
2014-12-31 12:40:00,131.08,131.24,131.04,131.19,23500.0,114.5951,114.735,114.5602,114.6913,23500.0
2014-12-31 12:45:00,131.21,131.21,131.13,131.21,14300.0,114.7088,114.7088,114.6388,114.7088,14300.0
2014-12-31 12:50:00,131.19,131.29,131.07,131.25,27900.0,114.6913,114.7787,114.5864,114.7437,27900.0
2014-12-31 12:55:00,131.27,131.28,131.2,131.27,12500.0,114.7612,114.77,114.7,114.7612,12500.0
2014-12-31 13:00:00,131.27,131.42,131.2,131.41,16300.0,114.7612,114.8924,114.7,114.8836,16300.0
2014-12-31 13:05:00,131.41,131.42,131.24,131.3,10700.0,114.8836,114.8924,114.735,114.7875,10700.0
2014-12-31 13:10:00,131.31,131.32,131.09,131.12,13900.0,114.7962,114.8049,114.6039,114.6301,13900.0
2014-12-31 13:15:00,131.11,131.26,131.1,131.18,10100.0,114.6214,114.7525,114.6126,114.6825,10100.0
2014-12-31 13:20:00,131.18,131.19,131.09,131.13,9900.0,114.6825,114.6913,114.6039,114.6388,9900.0
2014-12-31 13:25:00,131.13,131.2,131.1,131.2,9800.0,114.6388,114.7,114.6126,114.7,9800.0
2014-12-31 13:30:00,131.22,131.23,131.13,131.15,11400.0,114.7175,114.7263,114.6388,114.6563,11400.0
2014-12-31 13:35:00,131.16,131.22,131.16,131.22,8700.0,114.6651,114.7175,114.6651,114.7175,8700.0
2014-12-31 13:40:00,131.22,131.27,131.2,131.26,13300.0,114.7175,114.7612,114.7,114.7525,13300.0
2014-12-31 13:45:00,131.26,131.3,131.21,131.21,11300.0,114.7525,114.7875,114.7088,114.7088,11300.0
2014-12-31 13:50:00,131.21,131.22,131.07,131.07,14500.0,114.7088,114.7175,114.5864,114.5864,14500.0
2014-12-31 13:55:00,131.06,131.09,131.0,131.05,28800.0,114.5776,114.6039,114.5252,114.5689,28800.0
2014-12-31 14:00:00,131.04,131.04,130.98,131.01,25100.0,114.5602,114.5602,114.5077,114.5339,25100.0
2014-12-31 14:05:00,131.01,131.11,130.94,131.03,29500.0,114.5339,114.6214,114.4727,114.5514,29500.0
2014-12-31 14:10:00,131.05,131.1,131.0,131.07,14500.0,114.5689,114.6126,114.5252,114.5864,14500.0
2014-12-31 14:15:00,131.06,131.07,130.84,130.87,39800.0,114.5776,114.5864,114.3853,114.4115,39800.0
2014-12-31 14:20:00,130.83,130.83,130.64,130.74,43600.0,114.3766,114.3766,114.2105,114.2979,43600.0
2014-12-31 14:25:00,130.75,130.77,130.57,130.67,28000.0,114.3066,114.3241,114.1493,114.2367,28000.0
2014-12-31 14:30:00,130.67,130.67,130.59,130.59,28700.0,114.2367,114.2367,114.1667,114.1667,28700.0
2014-12-31 14:35:00,130.58,130.63,130.35,130.36,34000.0,114.158,114.2017,113.9569,113.9657,34000.0
2014-12-31 14:40:00,130.36,130.58,130.35,130.58,35200.0,113.9657,114.158,113.9569,114.158,35200.0
2014-12-31 14:45:00,130.56,130.58,130.48,130.52,18500.0,114.1405,114.158,114.0706,114.1056,18500.0
2014-12-31 14:50:00,130.52,130.71,130.49,130.63,26100.0,114.1056,114.2717,114.0793,114.2017,26100.0
2014-12-31 14:55:00,130.67,130.74,130.6,130.69,18200.0,114.2367,114.2979,114.1755,114.2542,18200.0
2014-12-31 15:00:00,130.67,130.67,130.55,130.61,24100.0,114.2367,114.2367,114.1318,114.1842,24100.0
2014-12-31 15:05:00,130.63,130.68,130.57,130.64,17600.0,114.2017,114.2454,114.1493,114.2105,17600.0
2014-12-31 15:10:00,130.64,130.7,130.5,130.68,37100.0,114.2105,114.2629,114.0881,114.2454,37100.0
2014-12-31 15:15:00,130.67,130.84,130.66,130.8,23200.0,114.2367,114.3853,114.2279,114.3503,23200.0
2014-12-31 15:20:00,130.83,130.85,130.72,130.82,17100.0,114.3766,114.3941,114.2804,114.3678,17100.0
2014-12-31 15:25:00,130.83,130.83,130.69,130.69,24000.0,114.3766,114.3766,114.2542,114.2542,24000.0
2014-12-31 15:30:00,130.71,130.75,130.6,130.64,25600.0,114.2717,114.3066,114.1755,114.2105,25600.0
2014-12-31 15:35:00,130.65,130.69,130.53,130.55,17500.0,114.2192,114.2542,114.1143,114.1318,17500.0
2014-12-31 15:40:00,130.54,130.55,130.25,130.37,55800.0,114.123,114.1318,113.8695,113.9744,55800.0
2014-12-31 15:45:00,130.37,130.37,130.13,130.17,76800.0,113.9744,113.9744,113.7646,113.7996,76800.0
2014-12-31 15:50:00,130.17,130.18,129.86,130.07,107700.0,113.7996,113.8083,113.5286,113.7121,107700.0
2014-12-31 15:55:00,130.08,130.24,129.92,129.95,191200.0,113.7209,113.8608,113.581,113.6072,191200.0
2015-01-02 09:30:00,131.07,131.44,130.9,131.44,98300.0,114.5864,114.9099,114.4378,114.9099,98300.0
2015-01-02 09:35:00,131.33,131.67,131.31,131.36,47100.0,114.8137,115.1109,114.7962,114.8399,47100.0
2015-01-02 09:40:00,131.35,131.58,131.32,131.44,44000.0,114.8312,115.0322,114.8049,114.9099,44000.0
2015-01-02 09:45:00,131.39,131.54,131.3,131.51,48400.0,114.8661,114.9973,114.7875,114.971,48400.0
2015-01-02 09:50:00,131.51,131.84,131.51,131.76,67400.0,114.971,115.2595,114.971,115.1896,67400.0
2015-01-02 09:55:00,131.73,131.8,131.63,131.63,17100.0,115.1634,115.2246,115.076,115.076,17100.0
2015-01-02 10:00:00,131.61,131.61,131.29,131.36,66900.0,115.0585,115.0585,114.7787,114.8399,66900.0
2015-01-02 10:05:00,131.35,131.43,131.12,131.27,41500.0,114.8312,114.9011,114.6301,114.7612,41500.0
2015-01-02 10:10:00,131.27,131.41,131.11,131.14,52800.0,114.7612,114.8836,114.6214,114.6476,52800.0
2015-01-02 10:15:00,131.14,131.15,130.75,130.81,51200.0,114.6476,114.6563,114.3066,114.3591,51200.0
2015-01-02 10:20:00,130.78,131.01,130.69,130.9,24300.0,114.3329,114.5339,114.2542,114.4378,24300.0
2015-01-02 10:25:00,130.93,130.99,130.8,130.85,58000.0,114.464,114.5164,114.3503,114.3941,58000.0
2015-01-02 10:30:00,130.85,130.86,130.54,130.58,29800.0,114.3941,114.4028,114.123,114.158,29800.0
2015-01-02 10:35:00,130.58,130.6,130.01,130.03,34900.0,114.158,114.1755,113.6597,113.6772,34900.0
2015-01-02 10:40:00,130.03,130.04,129.74,129.8,90600.0,113.6772,113.6859,113.4236,113.4761,90600.0
2015-01-02 10:45:00,129.81,130.1,129.71,129.95,117000.0,113.4848,113.7384,113.3974,113.6072,117000.0
2015-01-02 10:50:00,129.95,130.06,129.94,129.97,58100.0,113.6072,113.7034,113.5985,113.6247,58100.0
2015-01-02 10:55:00,129.97,130.06,129.88,130.01,29900.0,113.6247,113.7034,113.546,113.6597,29900.0
2015-01-02 11:00:00,130.01,130.07,129.82,129.96,26200.0,113.6597,113.7121,113.4936,113.616,26200.0
2015-01-02 11:05:00,129.94,130.02,129.86,129.93,19600.0,113.5985,113.6684,113.5286,113.5898,19600.0
2015-01-02 11:10:00,129.93,129.94,129.68,129.7,46400.0,113.5898,113.5985,113.3712,113.3887,46400.0
2015-01-02 11:15:00,129.69,129.71,129.51,129.6,46200.0,113.3799,113.3974,113.2226,113.3013,46200.0
2015-01-02 11:20:00,129.58,129.88,129.52,129.81,29100.0,113.2838,113.546,113.2313,113.4848,29100.0
2015-01-02 11:25:00,129.81,130.05,129.81,129.83,25600.0,113.4848,113.6947,113.4848,113.5023,25600.0
2015-01-02 11:30:00,129.86,129.92,129.77,129.83,33700.0,113.5286,113.581,113.4499,113.5023,33700.0
2015-01-02 11:35:00,129.8,129.85,129.6,129.64,39600.0,113.4761,113.5198,113.3013,113.3362,39600.0
2015-01-02 11:40:00,129.64,129.64,129.37,129.42,49900.0,113.3362,113.3362,113.1002,113.1439,49900.0
2015-01-02 11:45:00,129.41,129.42,129.27,129.3,52900.0,113.1351,113.1439,113.0128,113.039,52900.0
2015-01-02 11:50:00,129.3,129.34,129.21,129.29,39400.0,113.039,113.074,112.9603,113.0302,39400.0
2015-01-02 11:55:00,129.32,129.41,129.28,129.41,41600.0,113.0565,113.1351,113.0215,113.1351,41600.0
2015-01-02 12:00:00,129.41,129.7,129.38,129.67,41800.0,113.1351,113.3887,113.1089,113.3624,41800.0
2015-01-02 12:05:00,129.67,129.78,129.65,129.71,96200.0,113.3624,113.4586,113.345,113.3974,96200.0
2015-01-02 12:10:00,129.72,129.75,129.59,129.59,31400.0,113.4062,113.4324,113.2925,113.2925,31400.0
2015-01-02 12:15:00,129.57,129.6,129.47,129.57,32200.0,113.275,113.3013,113.1876,113.275,32200.0
2015-01-02 12:20:00,129.59,129.64,129.52,129.55,42800.0,113.2925,113.3362,113.2313,113.2575,42800.0
2015-01-02 12:25:00,129.55,129.6,129.4,129.58,51200.0,113.2575,113.3013,113.1264,113.2838,51200.0
2015-01-02 12:30:00,129.58,129.67,129.54,129.65,64200.0,113.2838,113.3624,113.2488,113.345,64200.0
2015-01-02 12:35:00,129.65,129.97,129.6,129.87,36000.0,113.345,113.6247,113.3013,113.5373,36000.0
2015-01-02 12:40:00,129.85,129.86,129.72,129.73,88400.0,113.5198,113.5286,113.4062,113.4149,88400.0
2015-01-02 12:45:00,129.73,129.83,129.61,129.68,16600.0,113.4149,113.5023,113.31,113.3712,16600.0
2015-01-02 12:50:00,129.66,129.74,129.64,129.72,12600.0,113.3537,113.4236,113.3362,113.4062,12600.0
2015-01-02 12:55:00,129.74,129.84,129.65,129.69,10300.0,113.4236,113.5111,113.345,113.3799,10300.0
2015-01-02 13:00:00,129.71,129.73,129.63,129.65,7700.0,113.3974,113.4149,113.3275,113.345,7700.0
2015-01-02 13:05:00,129.63,129.65,129.53,129.55,38200.0,113.3275,113.345,113.2401,113.2575,38200.0
2015-01-02 13:10:00,129.55,129.55,129.44,129.47,60200.0,113.2575,113.2575,113.1614,113.1876,60200.0
2015-01-02 13:15:00,129.47,129.51,129.3,129.31,38300.0,113.1876,113.2226,113.039,113.0477,38300.0
2015-01-02 13:20:00,129.32,129.55,129.29,129.54,16200.0,113.0565,113.2575,113.0302,113.2488,16200.0
2015-01-02 13:25:00,129.56,129.61,129.17,129.2,58700.0,113.2663,113.31,112.9253,112.9516,58700.0
2015-01-02 13:30:00,129.19,129.25,129.09,129.24,50600.0,112.9428,112.9953,112.8554,112.9865,50600.0
2015-01-02 13:35:00,129.25,129.48,129.23,129.45,23600.0,112.9953,113.1963,112.9778,113.1701,23600.0
2015-01-02 13:40:00,129.45,129.55,129.41,129.49,30000.0,113.1701,113.2575,113.1351,113.2051,30000.0
2015-01-02 13:45:00,129.5,129.58,129.48,129.54,7300.0,113.2138,113.2838,113.1963,113.2488,7300.0
2015-01-02 13:50:00,129.54,129.76,129.46,129.72,20500.0,113.2488,113.4411,113.1789,113.4062,20500.0
2015-01-02 13:55:00,129.74,129.88,129.73,129.86,33800.0,113.4236,113.546,113.4149,113.5286,33800.0
2015-01-02 14:00:00,129.86,130.0,129.84,129.84,46500.0,113.5286,113.6509,113.5111,113.5111,46500.0
2015-01-02 14:05:00,129.85,130.01,129.77,129.99,36000.0,113.5198,113.6597,113.4499,113.6422,36000.0
2015-01-02 14:10:00,129.99,130.07,129.96,129.97,19400.0,113.6422,113.7121,113.616,113.6247,19400.0
2015-01-02 14:15:00,129.96,129.96,129.89,129.89,16900.0,113.616,113.616,113.5548,113.5548,16900.0
2015-01-02 14:20:00,129.89,129.96,129.85,129.95,24900.0,113.5548,113.616,113.5198,113.6072,24900.0
2015-01-02 14:25:00,129.97,130.05,129.9,129.9,34500.0,113.6247,113.6947,113.5635,113.5635,34500.0
2015-01-02 14:30:00,129.9,129.97,129.9,129.9,19500.0,113.5635,113.6247,113.5635,113.5635,19500.0
2015-01-02 14:35:00,129.9,129.99,129.85,129.94,29600.0,113.5635,113.6422,113.5198,113.5985,29600.0
2015-01-02 14:40:00,129.95,129.97,129.79,129.8,36600.0,113.6072,113.6247,113.4674,113.4761,36600.0
2015-01-02 14:45:00,129.82,129.94,129.76,129.94,31900.0,113.4936,113.5985,113.4411,113.5985,31900.0
2015-01-02 14:50:00,129.96,130.07,129.95,130.0,37200.0,113.616,113.7121,113.6072,113.6509,37200.0
2015-01-02 14:55:00,130.0,130.02,129.9,129.96,50300.0,113.6509,113.6684,113.5635,113.616,50300.0
2015-01-02 15:00:00,129.97,130.03,129.85,129.98,39000.0,113.6247,113.6772,113.5198,113.6335,39000.0
2015-01-02 15:05:00,129.97,130.05,129.96,129.96,40200.0,113.6247,113.6947,113.616,113.616,40200.0
2015-01-02 15:10:00,129.97,129.97,129.73,129.78,73800.0,113.6247,113.6247,113.4149,113.4586,73800.0
2015-01-02 15:15:00,129.79,129.91,129.79,129.84,35600.0,113.4674,113.5723,113.4674,113.5111,35600.0
2015-01-02 15:20:00,129.84,130.01,129.84,130.0,35900.0,113.5111,113.6597,113.5111,113.6509,35900.0
2015-01-02 15:25:00,130.01,130.08,129.96,130.0,37600.0,113.6597,113.7209,113.616,113.6509,37600.0
2015-01-02 15:30:00,130.0,130.0,129.93,129.97,42500.0,113.6509,113.6509,113.5898,113.6247,42500.0
2015-01-02 15:35:00,129.97,130.16,129.96,130.06,35700.0,113.6247,113.7908,113.616,113.7034,35700.0
2015-01-02 15:40:00,130.06,130.14,130.0,130.03,122200.0,113.7034,113.7733,113.6509,113.6772,122200.0
2015-01-02 15:45:00,130.03,130.09,129.99,130.04,168500.0,113.6772,113.7296,113.6422,113.6859,168500.0
2015-01-02 15:50:00,130.04,130.13,129.95,129.97,117600.0,113.6859,113.7646,113.6072,113.6247,117600.0
2015-01-02 15:55:00,129.99,130.04,129.95,129.95,171400.0,113.6422,113.6859,113.6072,113.6072,171400.0
2015-01-05 09:30:00,129.66,129.92,129.1,129.59,158500.0,113.3537,113.581,112.8641,113.2925,158500.0
2015-01-05 09:35:00,129.61,129.92,129.5,129.66,47600.0,113.31,113.581,113.2138,113.3537,47600.0
2015-01-05 09:40:00,129.62,129.81,129.53,129.72,51400.0,113.3187,113.4848,113.2401,113.4062,51400.0
2015-01-05 09:45:00,129.65,129.72,129.52,129.68,45900.0,113.345,113.4062,113.2313,113.3712,45900.0
2015-01-05 09:50:00,129.72,129.78,129.26,129.26,59600.0,113.4062,113.4586,113.004,113.004,59600.0
2015-01-05 09:55:00,129.31,129.5,129.14,129.38,51900.0,113.0477,113.2138,112.8991,113.1089,51900.0
2015-01-05 10:00:00,129.33,129.45,129.13,129.36,46600.0,113.0652,113.1701,112.8904,113.0914,46600.0
2015-01-05 10:05:00,129.38,129.43,129.25,129.25,67500.0,113.1089,113.1526,112.9953,112.9953,67500.0
2015-01-05 10:10:00,129.26,129.34,129.21,129.21,82500.0,113.004,113.074,112.9603,112.9603,82500.0
2015-01-05 10:15:00,129.21,129.46,129.16,129.24,63900.0,112.9603,113.1789,112.9166,112.9865,63900.0
2015-01-05 10:20:00,129.25,129.35,129.2,129.35,52100.0,112.9953,113.0827,112.9516,113.0827,52100.0
2015-01-05 10:25:00,129.32,129.47,129.28,129.3,28200.0,113.0565,113.1876,113.0215,113.039,28200.0
2015-01-05 10:30:00,129.26,129.3,129.11,129.19,57800.0,113.004,113.039,112.8729,112.9428,57800.0
2015-01-05 10:35:00,129.22,129.34,129.1,129.29,62300.0,112.969,113.074,112.8641,113.0302,62300.0
2015-01-05 10:40:00,129.29,129.31,129.04,129.04,41700.0,113.0302,113.0477,112.8117,112.8117,41700.0
2015-01-05 10:45:00,129.04,129.33,129.02,129.3,53100.0,112.8117,113.0652,112.7942,113.039,53100.0
2015-01-05 10:50:00,129.27,129.29,129.15,129.2,44900.0,113.0128,113.0302,112.9078,112.9516,44900.0
2015-01-05 10:55:00,129.19,129.27,129.12,129.14,45200.0,112.9428,113.0128,112.8816,112.8991,45200.0
2015-01-05 11:00:00,129.12,129.35,129.1,129.32,61700.0,112.8816,113.0827,112.8641,113.0565,61700.0
2015-01-05 11:05:00,129.32,129.38,129.23,129.25,104600.0,113.0565,113.1089,112.9778,112.9953,104600.0
2015-01-05 11:10:00,129.24,129.36,129.08,129.27,63000.0,112.9865,113.0914,112.8466,113.0128,63000.0
2015-01-05 11:15:00,129.25,129.28,129.12,129.23,56100.0,112.9953,113.0215,112.8816,112.9778,56100.0
2015-01-05 11:20:00,129.23,129.35,129.19,129.22,30200.0,112.9778,113.0827,112.9428,112.969,30200.0
2015-01-05 11:25:00,129.19,129.31,129.14,129.17,45200.0,112.9428,113.0477,112.8991,112.9253,45200.0
2015-01-05 11:30:00,129.16,129.3,129.13,129.29,34100.0,112.9166,113.039,112.8904,113.0302,34100.0
2015-01-05 11:35:00,129.29,129.52,129.29,129.51,55300.0,113.0302,113.2313,113.0302,113.2226,55300.0
2015-01-05 11:40:00,129.5,129.63,129.35,129.39,45100.0,113.2138,113.3275,113.0827,113.1177,45100.0
2015-01-05 11:45:00,129.4,129.46,129.27,129.33,30100.0,113.1264,113.1789,113.0128,113.0652,30100.0
2015-01-05 11:50:00,129.31,129.4,129.24,129.25,20200.0,113.0477,113.1264,112.9865,112.9953,20200.0
2015-01-05 11:55:00,129.25,129.29,129.2,129.23,81100.0,112.9953,113.0302,112.9516,112.9778,81100.0
2015-01-05 12:00:00,129.23,129.25,129.17,129.2,64300.0,112.9778,112.9953,112.9253,112.9516,64300.0
2015-01-05 12:05:00,129.2,129.25,129.1,129.12,31100.0,112.9516,112.9953,112.8641,112.8816,31100.0
2015-01-05 12:10:00,129.12,129.15,128.94,128.94,65500.0,112.8816,112.9078,112.7243,112.7243,65500.0
2015-01-05 12:15:00,128.93,129.03,128.81,128.94,102100.0,112.7155,112.8029,112.6106,112.7243,102100.0
2015-01-05 12:20:00,128.94,129.02,128.81,128.92,38800.0,112.7243,112.7942,112.6106,112.7068,38800.0
2015-01-05 12:25:00,128.9,128.92,128.74,128.77,36500.0,112.6893,112.7068,112.5494,112.5756,36500.0
2015-01-05 12:30:00,128.76,128.8,128.64,128.7,46400.0,112.5669,112.6019,112.462,112.5144,46400.0
2015-01-05 12:35:00,128.7,128.93,128.69,128.88,69000.0,112.5144,112.7155,112.5057,112.6718,69000.0
2015-01-05 12:40:00,128.85,128.91,128.83,128.9,29900.0,112.6456,112.698,112.6281,112.6893,29900.0
2015-01-05 12:45:00,128.88,128.96,128.85,128.87,23400.0,112.6718,112.7417,112.6456,112.6631,23400.0
2015-01-05 12:50:00,128.86,128.89,128.77,128.77,20800.0,112.6543,112.6805,112.5756,112.5756,20800.0
2015-01-05 12:55:00,128.8,128.87,128.69,128.8,33200.0,112.6019,112.6631,112.5057,112.6019,33200.0
2015-01-05 13:00:00,128.78,128.93,128.69,128.8,30800.0,112.5844,112.7155,112.5057,112.6019,30800.0
2015-01-05 13:05:00,128.73,128.88,128.7,128.82,17300.0,112.5407,112.6718,112.5144,112.6193,17300.0
2015-01-05 13:10:00,128.78,128.78,128.61,128.64,23500.0,112.5844,112.5844,112.4358,112.462,23500.0
2015-01-05 13:15:00,128.65,128.8,128.61,128.72,64100.0,112.4707,112.6019,112.4358,112.5319,64100.0
2015-01-05 13:20:00,128.67,128.91,128.67,128.83,38800.0,112.4882,112.698,112.4882,112.6281,38800.0
2015-01-05 13:25:00,128.8,128.84,128.71,128.81,20700.0,112.6019,112.6368,112.5232,112.6106,20700.0
2015-01-05 13:30:00,128.8,128.99,128.74,128.99,39400.0,112.6019,112.768,112.5494,112.768,39400.0
2015-01-05 13:35:00,128.97,129.04,128.8,128.81,24600.0,112.7505,112.8117,112.6019,112.6106,24600.0
2015-01-05 13:40:00,128.83,129.02,128.83,128.94,33400.0,112.6281,112.7942,112.6281,112.7243,33400.0
2015-01-05 13:45:00,128.94,129.04,128.89,129.04,44200.0,112.7243,112.8117,112.6805,112.8117,44200.0
2015-01-05 13:50:00,129.03,129.13,128.99,129.08,27800.0,112.8029,112.8904,112.768,112.8466,27800.0
2015-01-05 13:55:00,129.06,129.11,128.96,129.05,47300.0,112.8292,112.8729,112.7417,112.8204,47300.0
2015-01-05 14:00:00,129.07,129.09,128.9,128.91,37500.0,112.8379,112.8554,112.6893,112.698,37500.0
2015-01-05 14:05:00,128.91,129.06,128.9,128.9,37000.0,112.698,112.8292,112.6893,112.6893,37000.0
2015-01-05 14:10:00,128.9,129.0,128.87,128.9,59200.0,112.6893,112.7767,112.6631,112.6893,59200.0
2015-01-05 14:15:00,128.91,129.12,128.86,128.91,33700.0,112.698,112.8816,112.6543,112.698,33700.0
2015-01-05 14:20:00,128.91,129.1,128.89,129.05,58000.0,112.698,112.8641,112.6805,112.8204,58000.0
2015-01-05 14:25:00,129.05,129.1,128.88,128.97,26900.0,112.8204,112.8641,112.6718,112.7505,26900.0
2015-01-05 14:30:00,128.97,128.97,128.79,128.9,64300.0,112.7505,112.7505,112.5931,112.6893,64300.0
2015-01-05 14:35:00,128.9,128.99,128.79,128.83,19600.0,112.6893,112.768,112.5931,112.6281,19600.0
2015-01-05 14:40:00,128.83,129.0,128.78,128.8,37200.0,112.6281,112.7767,112.5844,112.6019,37200.0
2015-01-05 14:45:00,128.81,128.91,128.76,128.89,25900.0,112.6106,112.698,112.5669,112.6805,25900.0
2015-01-05 14:50:00,128.91,128.99,128.82,128.94,43000.0,112.698,112.768,112.6193,112.7243,43000.0
2015-01-05 14:55:00,128.95,129.05,128.91,128.94,29900.0,112.733,112.8204,112.698,112.7243,29900.0
2015-01-05 15:00:00,128.91,129.02,128.91,128.95,41200.0,112.698,112.7942,112.698,112.733,41200.0
2015-01-05 15:05:00,128.93,129.07,128.88,128.99,54200.0,112.7155,112.8379,112.6718,112.768,54200.0
2015-01-05 15:10:00,128.99,129.21,128.98,129.02,41000.0,112.768,112.9603,112.7592,112.7942,41000.0
2015-01-05 15:15:00,129.03,129.09,128.99,129.03,54000.0,112.8029,112.8554,112.768,112.8029,54000.0
2015-01-05 15:20:00,129.04,129.25,128.99,129.19,81400.0,112.8117,112.9953,112.768,112.9428,81400.0
2015-01-05 15:25:00,129.16,129.17,129.01,129.02,53600.0,112.9166,112.9253,112.7855,112.7942,53600.0
2015-01-05 15:30:00,129.02,129.07,128.94,128.95,62100.0,112.7942,112.8379,112.7243,112.733,62100.0
2015-01-05 15:35:00,128.94,129.05,128.88,129.01,65900.0,112.7243,112.8204,112.6718,112.7855,65900.0
2015-01-05 15:40:00,129.01,129.13,128.89,128.95,59000.0,112.7855,112.8904,112.6805,112.733,59000.0
2015-01-05 15:45:00,128.96,129.17,128.95,129.13,120300.0,112.7417,112.9253,112.733,112.8904,120300.0
2015-01-05 15:50:00,129.12,129.37,129.03,129.31,112500.0,112.8816,113.1002,112.8029,113.0477,112500.0
2015-01-05 15:55:00,129.31,129.43,129.0,129.05,159300.0,113.0477,113.1526,112.7767,112.8204,159300.0
2015-01-06 09:30:00,129.05,129.3,128.37,129.12,69500.0,112.8204,113.039,112.2259,112.8816,69500.0
2015-01-06 09:35:00,129.16,129.36,128.92,128.93,35200.0,112.9166,113.0914,112.7068,112.7155,35200.0
2015-01-06 09:40:00,128.92,129.0,128.64,128.72,58600.0,112.7068,112.7767,112.462,112.5319,58600.0
2015-01-06 09:45:00,128.79,128.94,128.67,128.82,48900.0,112.5931,112.7243,112.4882,112.6193,48900.0
2015-01-06 09:50:00,128.82,129.03,128.78,128.92,54800.0,112.6193,112.8029,112.5844,112.7068,54800.0
2015-01-06 09:55:00,128.91,129.07,128.88,128.96,26100.0,112.698,112.8379,112.6718,112.7417,26100.0
2015-01-06 10:00:00,128.96,128.96,128.69,128.78,38900.0,112.7417,112.7417,112.5057,112.5844,38900.0
2015-01-06 10:05:00,128.82,128.86,128.64,128.64,36900.0,112.6193,112.6543,112.462,112.462,36900.0
2015-01-06 10:10:00,128.62,129.04,128.62,128.94,36800.0,112.4445,112.8117,112.4445,112.7243,36800.0
2015-01-06 10:15:00,128.93,129.05,128.87,129.05,17200.0,112.7155,112.8204,112.6631,112.8204,17200.0
2015-01-06 10:20:00,129.07,129.62,129.05,129.55,43900.0,112.8379,113.3187,112.8204,113.2575,43900.0
2015-01-06 10:25:00,129.51,129.58,129.43,129.5,13400.0,113.2226,113.2838,113.1526,113.2138,13400.0
2015-01-06 10:30:00,129.46,129.46,129.22,129.29,23500.0,113.1789,113.1789,112.969,113.0302,23500.0
2015-01-06 10:35:00,129.3,129.35,128.88,128.88,23300.0,113.039,113.0827,112.6718,112.6718,23300.0
2015-01-06 10:40:00,128.88,128.9,128.63,128.63,30100.0,112.6718,112.6893,112.4532,112.4532,30100.0
2015-01-06 10:45:00,128.63,128.68,128.32,128.35,73600.0,112.4532,112.497,112.1822,112.2085,73600.0
2015-01-06 10:50:00,128.33,128.43,128.24,128.36,50000.0,112.191,112.2784,112.1123,112.2172,50000.0
2015-01-06 10:55:00,128.38,128.45,128.3,128.31,66500.0,112.2347,112.2959,112.1647,112.1735,66500.0
2015-01-06 11:00:00,128.33,128.33,127.9,128.21,119600.0,112.191,112.191,111.815,112.0861,119600.0
2015-01-06 11:05:00,128.2,128.65,128.16,128.62,89500.0,112.0773,112.4707,112.0423,112.4445,89500.0
2015-01-06 11:10:00,128.61,128.62,128.47,128.56,27100.0,112.4358,112.4445,112.3134,112.392,27100.0
2015-01-06 11:15:00,128.58,128.65,128.37,128.47,25300.0,112.4095,112.4707,112.2259,112.3134,25300.0
2015-01-06 11:20:00,128.45,128.5,128.05,128.07,88400.0,112.2959,112.3396,111.9462,111.9637,88400.0
2015-01-06 11:25:00,128.06,128.09,127.83,127.92,65700.0,111.9549,111.9812,111.7539,111.8325,65700.0
2015-01-06 11:30:00,127.92,127.95,127.65,127.73,32700.0,111.8325,111.8588,111.5965,111.6664,32700.0
2015-01-06 11:35:00,127.73,127.85,127.59,127.8,66200.0,111.6664,111.7713,111.544,111.7276,66200.0
2015-01-06 11:40:00,127.79,127.9,127.48,127.5,71500.0,111.7189,111.815,111.4479,111.4654,71500.0
2015-01-06 11:45:00,127.5,127.79,127.49,127.65,79400.0,111.4654,111.7189,111.4566,111.5965,79400.0
2015-01-06 11:50:00,127.68,127.79,127.37,127.4,51000.0,111.6227,111.7189,111.3517,111.3779,51000.0
2015-01-06 11:55:00,127.4,127.63,127.38,127.45,51600.0,111.3779,111.579,111.3604,111.4216,51600.0
2015-01-06 12:00:00,127.43,127.43,127.2,127.37,53900.0,111.4042,111.4042,111.2031,111.3517,53900.0
2015-01-06 12:05:00,127.37,127.38,127.13,127.22,72500.0,111.3517,111.3604,111.1419,111.2206,72500.0
2015-01-06 12:10:00,127.22,127.35,127.07,127.29,41300.0,111.2206,111.3342,111.0894,111.2818,41300.0
2015-01-06 12:15:00,127.3,127.32,126.92,126.92,139300.0,111.2905,111.308,110.9583,110.9583,139300.0
2015-01-06 12:20:00,126.95,127.08,126.86,127.08,49500.0,110.9845,111.0982,110.9058,111.0982,49500.0
2015-01-06 12:25:00,127.03,127.17,126.99,127.0,27200.0,111.0545,111.1769,111.0195,111.0282,27200.0
2015-01-06 12:30:00,126.98,126.99,126.84,126.87,40000.0,111.0107,111.0195,110.8884,110.9146,40000.0
2015-01-06 12:35:00,126.86,127.14,126.84,127.13,34000.0,110.9058,111.1506,110.8884,111.1419,34000.0
2015-01-06 12:40:00,127.1,127.14,127.06,127.13,26900.0,111.1157,111.1506,111.0807,111.1419,26900.0
2015-01-06 12:45:00,127.1,127.14,126.88,126.93,39300.0,111.1157,111.1506,110.9233,110.967,39300.0
2015-01-06 12:50:00,126.91,127.02,126.9,126.99,22400.0,110.9496,111.0457,110.9408,111.0195,22400.0
2015-01-06 12:55:00,126.99,127.02,126.86,126.96,54300.0,111.0195,111.0457,110.9058,110.9933,54300.0
2015-01-06 13:00:00,126.96,127.0,126.82,126.91,56000.0,110.9933,111.0282,110.8709,110.9496,56000.0
2015-01-06 13:05:00,126.9,126.92,126.61,126.64,20600.0,110.9408,110.9583,110.6873,110.7135,20600.0
2015-01-06 13:10:00,126.63,126.77,126.54,126.62,42700.0,110.7048,110.8272,110.6261,110.696,42700.0
2015-01-06 13:15:00,126.6,126.6,126.41,126.43,44700.0,110.6785,110.6785,110.5124,110.5299,44700.0
2015-01-06 13:20:00,126.42,126.51,126.21,126.23,35300.0,110.5212,110.5999,110.3376,110.3551,35300.0
2015-01-06 13:25:00,126.23,126.42,126.18,126.39,56400.0,110.3551,110.5212,110.3114,110.4949,56400.0
2015-01-06 13:30:00,126.35,126.5,126.24,126.26,37600.0,110.46,110.5911,110.3638,110.3813,37600.0
2015-01-06 13:35:00,126.26,126.44,126.22,126.37,32800.0,110.3813,110.5387,110.3463,110.4775,32800.0
2015-01-06 13:40:00,126.37,126.42,126.3,126.41,46300.0,110.4775,110.5212,110.4163,110.5124,46300.0
2015-01-06 13:45:00,126.42,126.59,126.42,126.56,47500.0,110.5212,110.6698,110.5212,110.6436,47500.0
2015-01-06 13:50:00,126.54,126.6,126.4,126.44,25700.0,110.6261,110.6785,110.5037,110.5387,25700.0
2015-01-06 13:55:00,126.44,126.79,126.4,126.79,49800.0,110.5387,110.8446,110.5037,110.8446,49800.0
2015-01-06 14:00:00,126.78,126.85,126.65,126.78,32700.0,110.8359,110.8971,110.7223,110.8359,32700.0
2015-01-06 14:05:00,126.77,126.89,126.71,126.84,38600.0,110.8272,110.9321,110.7747,110.8884,38600.0
2015-01-06 14:10:00,126.84,126.84,126.67,126.75,166800.0,110.8884,110.8884,110.7397,110.8097,166800.0
2015-01-06 14:15:00,126.74,126.75,126.6,126.7,35200.0,110.8009,110.8097,110.6785,110.766,35200.0
2015-01-06 14:20:00,126.7,126.95,126.69,126.95,57300.0,110.766,110.9845,110.7572,110.9845,57300.0
2015-01-06 14:25:00,126.95,127.07,126.83,127.04,117100.0,110.9845,111.0894,110.8796,111.0632,117100.0
2015-01-06 14:30:00,127.03,127.22,127.02,127.2,48900.0,111.0545,111.2206,111.0457,111.2031,48900.0
2015-01-06 14:35:00,127.19,127.46,127.18,127.44,43100.0,111.1943,111.4304,111.1856,111.4129,43100.0
2015-01-06 14:40:00,127.43,127.64,127.32,127.64,34500.0,111.4042,111.5877,111.308,111.5877,34500.0
2015-01-06 14:45:00,127.63,127.75,127.61,127.72,49200.0,111.579,111.6839,111.5615,111.6577,49200.0
2015-01-06 14:50:00,127.71,127.83,127.63,127.76,36100.0,111.6489,111.7539,111.579,111.6927,36100.0
2015-01-06 14:55:00,127.78,127.8,127.64,127.73,38600.0,111.7101,111.7276,111.5877,111.6664,38600.0
2015-01-06 15:00:00,127.72,127.8,127.58,127.73,32200.0,111.6577,111.7276,111.5353,111.6664,32200.0
2015-01-06 15:05:00,127.72,127.86,127.61,127.72,34100.0,111.6577,111.7801,111.5615,111.6577,34100.0
2015-01-06 15:10:00,127.73,127.86,127.66,127.82,27100.0,111.6664,111.7801,111.6052,111.7451,27100.0
2015-01-06 15:15:00,127.81,127.9,127.74,127.82,28200.0,111.7364,111.815,111.6752,111.7451,28200.0
2015-01-06 15:20:00,127.83,128.03,127.71,127.88,34200.0,111.7539,111.9287,111.6489,111.7976,34200.0
2015-01-06 15:25:00,127.88,128.15,127.84,128.15,55500.0,111.7976,112.0336,111.7626,112.0336,55500.0
2015-01-06 15:30:00,128.12,128.14,127.91,127.91,49800.0,112.0074,112.0249,111.8238,111.8238,49800.0
2015-01-06 15:35:00,127.92,127.98,127.68,127.68,45400.0,111.8325,111.885,111.6227,111.6227,45400.0
2015-01-06 15:40:00,127.69,127.91,127.62,127.87,40700.0,111.6315,111.8238,111.5703,111.7888,40700.0
2015-01-06 15:45:00,127.88,128.1,127.87,127.99,72600.0,111.7976,111.9899,111.7888,111.8937,72600.0
2015-01-06 15:50:00,128.01,128.01,127.69,127.78,73000.0,111.9112,111.9112,111.6315,111.7101,73000.0
2015-01-06 15:55:00,127.78,127.79,127.47,127.51,219400.0,111.7101,111.7189,111.4391,111.4741,219400.0
2015-01-07 09:30:00,128.74,129.49,128.74,129.41,112400.0,112.5494,113.2051,112.5494,113.1351,112400.0
2015-01-07 09:35:00,129.42,129.74,129.24,129.55,49400.0,113.1439,113.4236,112.9865,113.2575,49400.0
2015-01-07 09:40:00,129.55,129.8,129.4,129.49,47800.0,113.2575,113.4761,113.1264,113.2051,47800.0
2015-01-07 09:45:00,129.49,129.49,129.07,129.14,68200.0,113.2051,113.2051,112.8379,112.8991,68200.0
2015-01-07 09:50:00,129.17,129.59,129.05,129.58,56600.0,112.9253,113.2925,112.8204,113.2838,56600.0
2015-01-07 09:55:00,129.49,129.54,129.33,129.38,28000.0,113.2051,113.2488,113.0652,113.1089,28000.0
2015-01-07 10:00:00,129.39,129.46,129.31,129.34,43900.0,113.1177,113.1789,113.0477,113.074,43900.0
2015-01-07 10:05:00,129.31,129.33,129.0,129.07,41300.0,113.0477,113.0652,112.7767,112.8379,41300.0
2015-01-07 10:10:00,129.04,129.07,128.9,129.03,69900.0,112.8117,112.8379,112.6893,112.8029,69900.0
2015-01-07 10:15:00,129.02,129.25,129.01,129.22,30800.0,112.7942,112.9953,112.7855,112.969,30800.0
2015-01-07 10:20:00,129.19,129.23,128.97,128.98,30800.0,112.9428,112.9778,112.7505,112.7592,30800.0
2015-01-07 10:25:00,128.98,129.01,128.85,128.93,45200.0,112.7592,112.7855,112.6456,112.7155,45200.0
2015-01-07 10:30:00,128.91,128.94,128.72,128.94,31300.0,112.698,112.7243,112.5319,112.7243,31300.0
2015-01-07 10:35:00,128.96,129.1,128.93,128.94,27000.0,112.7417,112.8641,112.7155,112.7243,27000.0
2015-01-07 10:40:00,128.94,129.15,128.85,128.95,122100.0,112.7243,112.9078,112.6456,112.733,122100.0
2015-01-07 10:45:00,128.98,129.16,128.98,129.1,76000.0,112.7592,112.9166,112.7592,112.8641,76000.0
2015-01-07 10:50:00,129.09,129.36,129.06,129.28,57100.0,112.8554,113.0914,112.8292,113.0215,57100.0
2015-01-07 10:55:00,129.29,129.32,129.02,129.02,16700.0,113.0302,113.0565,112.7942,112.7942,16700.0
2015-01-07 11:00:00,129.06,129.18,129.02,129.09,68100.0,112.8292,112.9341,112.7942,112.8554,68100.0
2015-01-07 11:05:00,129.07,129.19,129.02,129.13,30500.0,112.8379,112.9428,112.7942,112.8904,30500.0
2015-01-07 11:10:00,129.15,129.16,128.9,128.91,17600.0,112.9078,112.9166,112.6893,112.698,17600.0
2015-01-07 11:15:00,128.92,129.02,128.83,128.95,30700.0,112.7068,112.7942,112.6281,112.733,30700.0
2015-01-07 11:20:00,128.92,129.06,128.89,129.01,27900.0,112.7068,112.8292,112.6805,112.7855,27900.0
2015-01-07 11:25:00,129.0,129.01,128.82,128.95,55000.0,112.7767,112.7855,112.6193,112.733,55000.0
2015-01-07 11:30:00,128.95,129.29,128.94,129.28,32700.0,112.733,113.0302,112.7243,113.0215,32700.0
2015-01-07 11:35:00,129.26,129.27,128.99,128.99,30700.0,113.004,113.0128,112.768,112.768,30700.0
2015-01-07 11:40:00,129.03,129.25,128.99,129.24,31300.0,112.8029,112.9953,112.768,112.9865,31300.0
2015-01-07 11:45:00,129.22,129.26,129.03,129.26,33800.0,112.969,113.004,112.8029,113.004,33800.0
2015-01-07 11:50:00,129.26,129.44,129.24,129.41,18300.0,113.004,113.1614,112.9865,113.1351,18300.0
2015-01-07 11:55:00,129.43,129.62,129.38,129.49,50200.0,113.1526,113.3187,113.1089,113.2051,50200.0
2015-01-07 12:00:00,129.51,129.58,129.44,129.52,50700.0,113.2226,113.2838,113.1614,113.2313,50700.0
2015-01-07 12:05:00,129.51,129.76,129.3,129.53,53500.0,113.2226,113.4411,113.039,113.2401,53500.0
2015-01-07 12:10:00,129.53,129.54,129.32,129.36,28200.0,113.2401,113.2488,113.0565,113.0914,28200.0
2015-01-07 12:15:00,129.33,129.47,129.33,129.39,29300.0,113.0652,113.1876,113.0652,113.1177,29300.0
2015-01-07 12:20:00,129.39,129.59,129.37,129.51,26400.0,113.1177,113.2925,113.1002,113.2226,26400.0
2015-01-07 12:25:00,129.53,129.64,129.48,129.58,31900.0,113.2401,113.3362,113.1963,113.2838,31900.0
2015-01-07 12:30:00,129.61,129.64,129.41,129.44,24600.0,113.31,113.3362,113.1351,113.1614,24600.0
2015-01-07 12:35:00,129.44,129.63,129.43,129.62,11100.0,113.1614,113.3275,113.1526,113.3187,11100.0
2015-01-07 12:40:00,129.64,129.64,129.53,129.57,7500.0,113.3362,113.3362,113.2401,113.275,7500.0
2015-01-07 12:45:00,129.53,129.62,129.5,129.62,13600.0,113.2401,113.3187,113.2138,113.3187,13600.0
2015-01-07 12:50:00,129.63,129.69,129.59,129.6,13500.0,113.3275,113.3799,113.2925,113.3013,13500.0
2015-01-07 12:55:00,129.59,129.66,129.59,129.61,25300.0,113.2925,113.3537,113.2925,113.31,25300.0
2015-01-07 13:00:00,129.63,129.97,129.62,129.81,74900.0,113.3275,113.6247,113.3187,113.4848,74900.0
2015-01-07 13:05:00,129.78,129.86,129.68,129.68,27400.0,113.4586,113.5286,113.3712,113.3712,27400.0
2015-01-07 13:10:00,129.68,129.75,129.56,129.56,19500.0,113.3712,113.4324,113.2663,113.2663,19500.0
2015-01-07 13:15:00,129.56,129.58,129.48,129.48,41000.0,113.2663,113.2838,113.1963,113.1963,41000.0
2015-01-07 13:20:00,129.5,129.51,129.25,129.28,16800.0,113.2138,113.2226,112.9953,113.0215,16800.0
2015-01-07 13:25:00,129.3,129.39,129.23,129.34,17000.0,113.039,113.1177,112.9778,113.074,17000.0
2015-01-07 13:30:00,129.35,129.42,129.31,129.42,62300.0,113.0827,113.1439,113.0477,113.1439,62300.0
2015-01-07 13:35:00,129.41,129.48,129.36,129.4,16800.0,113.1351,113.1963,113.0914,113.1264,16800.0
2015-01-07 13:40:00,129.37,129.39,129.32,129.33,6300.0,113.1002,113.1177,113.0565,113.0652,6300.0
2015-01-07 13:45:00,129.31,129.54,129.29,129.53,19500.0,113.0477,113.2488,113.0302,113.2401,19500.0
2015-01-07 13:50:00,129.54,129.56,129.47,129.51,54600.0,113.2488,113.2663,113.1876,113.2226,54600.0
2015-01-07 13:55:00,129.5,129.51,129.39,129.4,12600.0,113.2138,113.2226,113.1177,113.1264,12600.0
2015-01-07 14:00:00,129.39,129.75,129.17,129.63,32100.0,113.1177,113.4324,112.9253,113.3275,32100.0
2015-01-07 14:05:00,129.67,129.68,129.4,129.65,22400.0,113.3624,113.3712,113.1264,113.345,22400.0
2015-01-07 14:10:00,129.67,129.72,129.46,129.53,15800.0,113.3624,113.4062,113.1789,113.2401,15800.0
2015-01-07 14:15:00,129.52,129.57,129.35,129.41,21900.0,113.2313,113.275,113.0827,113.1351,21900.0
2015-01-07 14:20:00,129.4,129.57,129.26,129.41,24600.0,113.1264,113.275,113.004,113.1351,24600.0
2015-01-07 14:25:00,129.38,129.43,129.35,129.39,18200.0,113.1089,113.1526,113.0827,113.1177,18200.0
2015-01-07 14:30:00,129.4,129.54,129.39,129.51,14700.0,113.1264,113.2488,113.1177,113.2226,14700.0
2015-01-07 14:35:00,129.52,129.58,129.42,129.48,59100.0,113.2313,113.2838,113.1439,113.1963,59100.0
2015-01-07 14:40:00,129.47,129.48,129.27,129.38,23900.0,113.1876,113.1963,113.0128,113.1089,23900.0
2015-01-07 14:45:00,129.34,129.49,129.3,129.43,17100.0,113.074,113.2051,113.039,113.1526,17100.0
2015-01-07 14:50:00,129.39,129.4,129.19,129.25,22500.0,113.1177,113.1264,112.9428,112.9953,22500.0
2015-01-07 14:55:00,129.25,129.32,129.17,129.26,23600.0,112.9953,113.0565,112.9253,113.004,23600.0
2015-01-07 15:00:00,129.25,129.4,129.21,129.22,18100.0,112.9953,113.1264,112.9603,112.969,18100.0
2015-01-07 15:05:00,129.22,129.49,129.21,129.49,21600.0,112.969,113.2051,112.9603,113.2051,21600.0
2015-01-07 15:10:00,129.48,129.49,129.3,129.32,34700.0,113.1963,113.2051,113.039,113.0565,34700.0
2015-01-07 15:15:00,129.3,129.47,129.2,129.43,45300.0,113.039,113.1876,112.9516,113.1526,45300.0
2015-01-07 15:20:00,129.4,129.41,129.25,129.27,37400.0,113.1264,113.1351,112.9953,113.0128,37400.0
2015-01-07 15:25:00,129.2,129.41,129.19,129.39,24100.0,112.9516,113.1351,112.9428,113.1177,24100.0
2015-01-07 15:30:00,129.4,129.44,129.28,129.38,57700.0,113.1264,113.1614,113.0215,113.1089,57700.0
2015-01-07 15:35:00,129.37,129.39,129.3,129.39,48000.0,113.1002,113.1177,113.039,113.1177,48000.0
2015-01-07 15:40:00,129.39,129.49,129.35,129.42,57500.0,113.1177,113.2051,113.0827,113.1439,57500.0
2015-01-07 15:45:00,129.4,129.49,129.31,129.41,73100.0,113.1264,113.2051,113.0477,113.1351,73100.0
2015-01-07 15:50:00,129.41,129.5,129.37,129.43,92500.0,113.1351,113.2138,113.1002,113.1526,92500.0
2015-01-07 15:55:00,129.43,129.51,129.38,129.46,134800.0,113.1526,113.2226,113.1089,113.1789,134800.0
2015-01-08 09:30:00,130.6,131.2,130.4,131.01,126900.0,114.1755,114.7,114.0006,114.5339,126900.0
2015-01-08 09:35:00,131.06,131.2,130.52,130.6,85800.0,114.5776,114.7,114.1056,114.1755,85800.0
2015-01-08 09:40:00,130.65,130.89,130.58,130.85,61500.0,114.2192,114.429,114.158,114.3941,61500.0
2015-01-08 09:45:00,130.87,131.0,130.7,130.73,32100.0,114.4115,114.5252,114.2629,114.2891,32100.0
2015-01-08 09:50:00,130.75,130.8,130.5,130.51,33300.0,114.3066,114.3503,114.0881,114.0968,33300.0
2015-01-08 09:55:00,130.54,130.68,130.5,130.63,44700.0,114.123,114.2454,114.0881,114.2017,44700.0
2015-01-08 10:00:00,130.63,130.7,130.51,130.53,103900.0,114.2017,114.2629,114.0968,114.1143,103900.0
2015-01-08 10:05:00,130.54,130.72,130.51,130.69,48800.0,114.123,114.2804,114.0968,114.2542,48800.0
2015-01-08 10:10:00,130.66,130.9,130.62,130.9,44700.0,114.2279,114.4378,114.193,114.4378,44700.0
2015-01-08 10:15:00,130.89,130.96,130.77,130.85,33200.0,114.429,114.4902,114.3241,114.3941,33200.0
2015-01-08 10:20:00,130.87,130.87,130.74,130.84,22100.0,114.4115,114.4115,114.2979,114.3853,22100.0
2015-01-08 10:25:00,130.84,130.88,130.78,130.8,23400.0,114.3853,114.4203,114.3329,114.3503,23400.0
2015-01-08 10:30:00,130.81,130.89,130.78,130.88,25700.0,114.3591,114.429,114.3329,114.4203,25700.0
2015-01-08 10:35:00,130.9,130.97,130.84,130.87,39300.0,114.4378,114.499,114.3853,114.4115,39300.0
2015-01-08 10:40:00,130.88,130.89,130.74,130.81,38600.0,114.4203,114.429,114.2979,114.3591,38600.0
2015-01-08 10:45:00,130.82,130.9,130.73,130.89,43500.0,114.3678,114.4378,114.2891,114.429,43500.0
2015-01-08 10:50:00,130.89,130.98,130.85,130.94,25500.0,114.429,114.5077,114.3941,114.4727,25500.0
2015-01-08 10:55:00,130.94,131.25,130.93,131.22,95000.0,114.4727,114.7437,114.464,114.7175,95000.0
2015-01-08 11:00:00,131.24,131.49,131.24,131.48,54300.0,114.735,114.9536,114.735,114.9448,54300.0
2015-01-08 11:05:00,131.48,131.58,131.42,131.48,65600.0,114.9448,115.0322,114.8924,114.9448,65600.0
2015-01-08 11:10:00,131.49,131.5,131.43,131.45,38900.0,114.9536,114.9623,114.9011,114.9186,38900.0
2015-01-08 11:15:00,131.48,131.5,131.41,131.5,19100.0,114.9448,114.9623,114.8836,114.9623,19100.0
2015-01-08 11:20:00,131.49,131.6,131.4,131.42,30200.0,114.9536,115.0497,114.8749,114.8924,30200.0
2015-01-08 11:25:00,131.42,131.47,131.32,131.4,26200.0,114.8924,114.9361,114.8049,114.8749,26200.0
2015-01-08 11:30:00,131.42,131.45,131.25,131.28,30000.0,114.8924,114.9186,114.7437,114.77,30000.0
2015-01-08 11:35:00,131.29,131.34,131.19,131.34,27500.0,114.7787,114.8224,114.6913,114.8224,27500.0
2015-01-08 11:40:00,131.35,131.44,131.33,131.43,28500.0,114.8312,114.9099,114.8137,114.9011,28500.0
2015-01-08 11:45:00,131.4,131.46,131.31,131.33,64200.0,114.8749,114.9273,114.7962,114.8137,64200.0
2015-01-08 11:50:00,131.34,131.36,131.28,131.36,33500.0,114.8224,114.8399,114.77,114.8399,33500.0
2015-01-08 11:55:00,131.35,131.36,131.28,131.3,36500.0,114.8312,114.8399,114.77,114.7875,36500.0
2015-01-08 12:00:00,131.29,131.43,131.29,131.43,45800.0,114.7787,114.9011,114.7787,114.9011,45800.0
2015-01-08 12:05:00,131.42,131.5,131.38,131.48,39900.0,114.8924,114.9623,114.8574,114.9448,39900.0
2015-01-08 12:10:00,131.48,131.54,131.42,131.49,28300.0,114.9448,114.9973,114.8924,114.9536,28300.0
2015-01-08 12:15:00,131.5,131.59,131.43,131.59,20200.0,114.9623,115.041,114.9011,115.041,20200.0
2015-01-08 12:20:00,131.59,131.59,131.43,131.52,30000.0,115.041,115.041,114.9011,114.9798,30000.0
2015-01-08 12:25:00,131.52,131.62,131.51,131.56,17600.0,114.9798,115.0672,114.971,115.0148,17600.0
2015-01-08 12:30:00,131.59,131.73,131.59,131.65,20000.0,115.041,115.1634,115.041,115.0934,20000.0
2015-01-08 12:35:00,131.66,131.72,131.64,131.64,22600.0,115.1022,115.1546,115.0847,115.0847,22600.0
2015-01-08 12:40:00,131.63,131.75,131.63,131.71,17700.0,115.076,115.1809,115.076,115.1459,17700.0
2015-01-08 12:45:00,131.7,131.75,131.61,131.68,19900.0,115.1372,115.1809,115.0585,115.1197,19900.0
2015-01-08 12:50:00,131.72,131.75,131.65,131.67,15300.0,115.1546,115.1809,115.0934,115.1109,15300.0
2015-01-08 12:55:00,131.65,131.7,131.64,131.64,61000.0,115.0934,115.1372,115.0847,115.0847,61000.0
2015-01-08 13:00:00,131.64,131.69,131.56,131.59,31400.0,115.0847,115.1284,115.0148,115.041,31400.0
2015-01-08 13:05:00,131.6,131.72,131.59,131.72,46600.0,115.0497,115.1546,115.041,115.1546,46600.0
2015-01-08 13:10:00,131.7,131.81,131.69,131.73,37800.0,115.1372,115.2333,115.1284,115.1634,37800.0
2015-01-08 13:15:00,131.74,131.82,131.72,131.79,11800.0,115.1721,115.2421,115.1546,115.2158,11800.0
2015-01-08 13:20:00,131.78,131.88,131.75,131.88,27000.0,115.2071,115.2945,115.1809,115.2945,27000.0
2015-01-08 13:25:00,131.88,131.92,131.81,131.82,49700.0,115.2945,115.3295,115.2333,115.2421,49700.0
2015-01-08 13:30:00,131.82,131.95,131.8,131.9,39000.0,115.2421,115.3557,115.2246,115.312,39000.0
2015-01-08 13:35:00,131.89,131.89,131.78,131.78,50300.0,115.3033,115.3033,115.2071,115.2071,50300.0
2015-01-08 13:40:00,131.76,131.82,131.29,131.59,179900.0,115.1896,115.2421,114.7787,115.041,179900.0
2015-01-08 13:45:00,131.59,131.64,131.22,131.63,75100.0,115.041,115.0847,114.7175,115.076,75100.0
2015-01-08 13:50:00,131.6,131.6,131.41,131.48,17500.0,115.0497,115.0497,114.8836,114.9448,17500.0
2015-01-08 13:55:00,131.5,131.55,131.36,131.36,56100.0,114.9623,115.006,114.8399,114.8399,56100.0
2015-01-08 14:00:00,131.35,131.42,131.31,131.36,23800.0,114.8312,114.8924,114.7962,114.8399,23800.0
2015-01-08 14:05:00,131.36,131.54,131.36,131.53,34500.0,114.8399,114.9973,114.8399,114.9885,34500.0
2015-01-08 14:10:00,131.55,131.6,131.46,131.55,21300.0,115.006,115.0497,114.9273,115.006,21300.0
2015-01-08 14:15:00,131.56,131.69,131.56,131.59,11600.0,115.0148,115.1284,115.0148,115.041,11600.0
2015-01-08 14:20:00,131.63,131.78,131.61,131.64,19000.0,115.076,115.2071,115.0585,115.0847,19000.0
2015-01-08 14:25:00,131.67,131.8,131.66,131.76,21400.0,115.1109,115.2246,115.1022,115.1896,21400.0
2015-01-08 14:30:00,131.78,131.9,131.72,131.74,29400.0,115.2071,115.312,115.1546,115.1721,29400.0
2015-01-08 14:35:00,131.7,131.95,131.68,131.94,28400.0,115.1372,115.3557,115.1197,115.347,28400.0
2015-01-08 14:40:00,131.93,131.94,131.85,131.87,38200.0,115.3382,115.347,115.2683,115.2858,38200.0
2015-01-08 14:45:00,131.87,131.91,131.79,131.91,34400.0,115.2858,115.3207,115.2158,115.3207,34400.0
2015-01-08 14:50:00,131.89,131.9,131.82,131.85,26100.0,115.3033,115.312,115.2421,115.2683,26100.0
2015-01-08 14:55:00,131.83,131.95,131.82,131.85,44000.0,115.2508,115.3557,115.2421,115.2683,44000.0
2015-01-08 15:00:00,131.86,131.95,131.85,131.94,58500.0,115.277,115.3557,115.2683,115.347,58500.0
2015-01-08 15:05:00,131.94,131.96,131.82,131.84,38800.0,115.347,115.3645,115.2421,115.2595,38800.0
2015-01-08 15:10:00,131.84,131.93,131.84,131.89,47300.0,115.2595,115.3382,115.2595,115.3033,47300.0
2015-01-08 15:15:00,131.91,131.95,131.86,131.93,32900.0,115.3207,115.3557,115.277,115.3382,32900.0
2015-01-08 15:20:00,131.94,131.99,131.92,131.97,36100.0,115.347,115.3907,115.3295,115.3732,36100.0
2015-01-08 15:25:00,131.97,131.97,131.88,131.94,43700.0,115.3732,115.3732,115.2945,115.347,43700.0
2015-01-08 15:30:00,131.94,131.95,131.8,131.81,51300.0,115.347,115.3557,115.2246,115.2333,51300.0
2015-01-08 15:35:00,131.82,131.9,131.77,131.88,55000.0,115.2421,115.312,115.1983,115.2945,55000.0
2015-01-08 15:40:00,131.88,131.88,131.76,131.78,67700.0,115.2945,115.2945,115.1896,115.2071,67700.0
2015-01-08 15:45:00,131.77,131.83,131.65,131.75,71100.0,115.1983,115.2508,115.0934,115.1809,71100.0
2015-01-08 15:50:00,131.75,131.8,131.7,131.8,104200.0,115.1809,115.2246,115.1372,115.2246,104200.0
2015-01-08 15:55:00,131.79,131.87,131.75,131.81,167100.0,115.2158,115.2858,115.1809,115.2333,167100.0
2015-01-09 09:30:00,131.59,131.87,131.51,131.58,124900.0,115.041,115.2858,114.971,115.0322,124900.0
2015-01-09 09:35:00,131.62,131.83,131.58,131.71,53700.0,115.0672,115.2508,115.0322,115.1459,53700.0
2015-01-09 09:40:00,131.72,131.85,131.52,131.77,55100.0,115.1546,115.2683,114.9798,115.1983,55100.0
2015-01-09 09:45:00,131.77,131.81,131.32,131.47,80800.0,115.1983,115.2333,114.8049,114.9361,80800.0
2015-01-09 09:50:00,131.41,131.72,131.39,131.66,53700.0,114.8836,115.1546,114.8661,115.1022,53700.0
2015-01-09 09:55:00,131.61,131.66,131.2,131.44,36700.0,115.0585,115.1022,114.7,114.9099,36700.0
2015-01-09 10:00:00,131.46,131.65,131.3,131.56,33700.0,114.9273,115.0934,114.7875,115.0148,33700.0
2015-01-09 10:05:00,131.57,132.26,131.57,132.21,114600.0,115.0235,115.6267,115.0235,115.583,114600.0
2015-01-09 10:10:00,132.21,132.25,131.94,132.04,27100.0,115.583,115.618,115.347,115.4344,27100.0
2015-01-09 10:15:00,132.06,132.14,131.86,131.96,18000.0,115.4519,115.5218,115.277,115.3645,18000.0
2015-01-09 10:20:00,132.0,132.01,131.76,131.77,18900.0,115.3994,115.4082,115.1896,115.1983,18900.0
2015-01-09 10:25:00,131.79,131.87,131.45,131.55,38200.0,115.2158,115.2858,114.9186,115.006,38200.0
2015-01-09 10:30:00,131.55,131.58,131.14,131.28,42500.0,115.006,115.0322,114.6476,114.77,42500.0
2015-01-09 10:35:00,131.3,131.44,131.26,131.44,28400.0,114.7875,114.9099,114.7525,114.9099,28400.0
2015-01-09 10:40:00,131.43,131.44,131.19,131.3,16800.0,114.9011,114.9099,114.6913,114.7875,16800.0
2015-01-09 10:45:00,131.29,131.4,131.2,131.33,19600.0,114.7787,114.8749,114.7,114.8137,19600.0
2015-01-09 10:50:00,131.33,131.55,131.26,131.46,22000.0,114.8137,115.006,114.7525,114.9273,22000.0
2015-01-09 10:55:00,131.46,131.63,131.41,131.6,24100.0,114.9273,115.076,114.8836,115.0497,24100.0
2015-01-09 11:00:00,131.58,131.62,131.45,131.53,37700.0,115.0322,115.0672,114.9186,114.9885,37700.0
2015-01-09 11:05:00,131.52,131.67,131.5,131.5,9000.0,114.9798,115.1109,114.9623,114.9623,9000.0
2015-01-09 11:10:00,131.5,131.51,131.25,131.29,43100.0,114.9623,114.971,114.7437,114.7787,43100.0
2015-01-09 11:15:00,131.29,131.35,131.23,131.24,21800.0,114.7787,114.8312,114.7263,114.735,21800.0
2015-01-09 11:20:00,131.29,131.29,130.93,131.25,57700.0,114.7787,114.7787,114.464,114.7437,57700.0
2015-01-09 11:25:00,131.21,131.26,131.04,131.13,18000.0,114.7088,114.7525,114.5602,114.6388,18000.0
2015-01-09 11:30:00,131.12,131.3,130.97,131.27,20800.0,114.6301,114.7875,114.499,114.7612,20800.0
2015-01-09 11:35:00,131.27,131.42,131.19,131.38,19700.0,114.7612,114.8924,114.6913,114.8574,19700.0
2015-01-09 11:40:00,131.37,131.5,131.37,131.5,27100.0,114.8487,114.9623,114.8487,114.9623,27100.0
2015-01-09 11:45:00,131.49,131.59,131.37,131.56,34700.0,114.9536,115.041,114.8487,115.0148,34700.0
2015-01-09 11:50:00,131.54,131.56,131.42,131.43,27300.0,114.9973,115.0148,114.8924,114.9011,27300.0
2015-01-09 11:55:00,131.41,131.51,131.31,131.47,25700.0,114.8836,114.971,114.7962,114.9361,25700.0
2015-01-09 12:00:00,131.52,131.52,131.31,131.35,17400.0,114.9798,114.9798,114.7962,114.8312,17400.0
2015-01-09 12:05:00,131.37,131.64,131.29,131.64,38800.0,114.8487,115.0847,114.7787,115.0847,38800.0
2015-01-09 12:10:00,131.66,131.73,131.59,131.69,13500.0,115.1022,115.1634,115.041,115.1284,13500.0
2015-01-09 12:15:00,131.65,131.76,131.61,131.69,8100.0,115.0934,115.1896,115.0585,115.1284,8100.0
2015-01-09 12:20:00,131.69,131.76,131.58,131.58,11900.0,115.1284,115.1896,115.0322,115.0322,11900.0
2015-01-09 12:25:00,131.58,131.66,131.5,131.61,9700.0,115.0322,115.1022,114.9623,115.0585,9700.0
2015-01-09 12:30:00,131.61,131.73,131.44,131.44,21900.0,115.0585,115.1634,114.9099,114.9099,21900.0
2015-01-09 12:35:00,131.46,131.59,131.45,131.59,15200.0,114.9273,115.041,114.9186,115.041,15200.0
2015-01-09 12:40:00,131.6,131.68,131.55,131.68,16500.0,115.0497,115.1197,115.006,115.1197,16500.0
2015-01-09 12:45:00,131.69,131.78,131.63,131.73,13300.0,115.1284,115.2071,115.076,115.1634,13300.0
2015-01-09 12:50:00,131.72,131.72,131.54,131.54,8800.0,115.1546,115.1546,114.9973,114.9973,8800.0
2015-01-09 12:55:00,131.56,131.65,131.46,131.48,18000.0,115.0148,115.0934,114.9273,114.9448,18000.0
2015-01-09 13:00:00,131.48,131.51,131.42,131.5,20300.0,114.9448,114.971,114.8924,114.9623,20300.0
2015-01-09 13:05:00,131.5,131.61,131.47,131.48,9000.0,114.9623,115.0585,114.9361,114.9448,9000.0
2015-01-09 13:10:00,131.47,131.76,131.46,131.72,17300.0,114.9361,115.1896,114.9273,115.1546,17300.0
2015-01-09 13:15:00,131.73,131.8,131.69,131.8,15500.0,115.1634,115.2246,115.1284,115.2246,15500.0
2015-01-09 13:20:00,131.82,131.84,131.73,131.74,9900.0,115.2421,115.2595,115.1634,115.1721,9900.0
2015-01-09 13:25:00,131.76,131.77,131.68,131.71,19500.0,115.1896,115.1983,115.1197,115.1459,19500.0
2015-01-09 13:30:00,131.72,131.82,131.72,131.74,17200.0,115.1546,115.2421,115.1546,115.1721,17200.0
2015-01-09 13:35:00,131.75,131.83,131.71,131.78,17200.0,115.1809,115.2508,115.1459,115.2071,17200.0
2015-01-09 13:40:00,131.77,131.85,131.6,131.67,17100.0,115.1983,115.2683,115.0497,115.1109,17100.0
2015-01-09 13:45:00,131.67,131.74,131.58,131.73,14000.0,115.1109,115.1721,115.0322,115.1634,14000.0
2015-01-09 13:50:00,131.71,131.9,131.71,131.82,37800.0,115.1459,115.312,115.1459,115.2421,37800.0
2015-01-09 13:55:00,131.81,131.87,131.75,131.85,18800.0,115.2333,115.2858,115.1809,115.2683,18800.0
2015-01-09 14:00:00,131.84,131.84,131.68,131.75,18700.0,115.2595,115.2595,115.1197,115.1809,18700.0
2015-01-09 14:05:00,131.78,131.83,131.7,131.77,24100.0,115.2071,115.2508,115.1372,115.1983,24100.0
2015-01-09 14:10:00,131.74,131.77,131.65,131.68,13200.0,115.1721,115.1983,115.0934,115.1197,13200.0
2015-01-09 14:15:00,131.66,131.69,131.56,131.68,25300.0,115.1022,115.1284,115.0148,115.1197,25300.0
2015-01-09 14:20:00,131.67,131.73,131.62,131.7,23600.0,115.1109,115.1634,115.0672,115.1372,23600.0
2015-01-09 14:25:00,131.69,131.77,131.67,131.67,16900.0,115.1284,115.1983,115.1109,115.1109,16900.0
2015-01-09 14:30:00,131.68,131.69,131.58,131.68,19300.0,115.1197,115.1284,115.0322,115.1197,19300.0
2015-01-09 14:35:00,131.66,131.85,131.61,131.83,17200.0,115.1022,115.2683,115.0585,115.2508,17200.0
2015-01-09 14:40:00,131.84,131.93,131.81,131.82,21500.0,115.2595,115.3382,115.2333,115.2421,21500.0
2015-01-09 14:45:00,131.81,131.81,131.71,131.76,20600.0,115.2333,115.2333,115.1459,115.1896,20600.0
2015-01-09 14:50:00,131.75,131.89,131.74,131.85,27000.0,115.1809,115.3033,115.1721,115.2683,27000.0
2015-01-09 14:55:00,131.84,132.0,131.83,131.98,31000.0,115.2595,115.3994,115.2508,115.3819,31000.0
2015-01-09 15:00:00,131.97,132.05,131.92,132.0,69100.0,115.3732,115.4431,115.3295,115.3994,69100.0
2015-01-09 15:05:00,132.0,132.05,131.96,131.98,28100.0,115.3994,115.4431,115.3645,115.3819,28100.0
2015-01-09 15:10:00,131.99,132.11,131.98,132.01,108400.0,115.3907,115.4956,115.3819,115.4082,108400.0
2015-01-09 15:15:00,132.01,132.01,131.89,131.92,37500.0,115.4082,115.4082,115.3033,115.3295,37500.0
2015-01-09 15:20:00,131.94,132.02,131.92,131.96,37800.0,115.347,115.4169,115.3295,115.3645,37800.0
2015-01-09 15:25:00,131.95,131.97,131.73,131.79,43200.0,115.3557,115.3732,115.1634,115.2158,43200.0
2015-01-09 15:30:00,131.79,131.84,131.68,131.8,44700.0,115.2158,115.2595,115.1197,115.2246,44700.0
2015-01-09 15:35:00,131.8,131.87,131.7,131.78,34900.0,115.2246,115.2858,115.1372,115.2071,34900.0
2015-01-09 15:40:00,131.8,131.91,131.8,131.86,34700.0,115.2246,115.3207,115.2246,115.277,34700.0
2015-01-09 15:45:00,131.85,131.9,131.69,131.78,42900.0,115.2683,115.312,115.1284,115.2071,42900.0
2015-01-09 15:50:00,131.79,131.81,131.66,131.71,52600.0,115.2158,115.2333,115.1022,115.1459,52600.0
2015-01-09 15:55:00,131.7,131.71,131.49,131.58,115300.0,115.1372,115.1459,114.9536,115.0322,115300.0
2015-01-12 09:30:00,132.24,132.26,131.7,131.97,117100.0,115.6092,115.6267,115.1372,115.3732,117100.0
2015-01-12 09:35:00,131.93,131.97,130.93,131.09,67100.0,115.3382,115.3732,114.464,114.6039,67100.0
2015-01-12 09:40:00,131.08,131.13,130.45,131.01,73100.0,114.5951,114.6388,114.0444,114.5339,73100.0
2015-01-12 09:45:00,131.0,131.1,130.44,130.82,76600.0,114.5252,114.6126,114.0356,114.3678,76600.0
2015-01-12 09:50:00,130.78,130.87,130.56,130.74,56900.0,114.3329,114.4115,114.1405,114.2979,56900.0
2015-01-12 09:55:00,130.74,130.77,130.54,130.66,42400.0,114.2979,114.3241,114.123,114.2279,42400.0
2015-01-12 10:00:00,130.71,130.76,130.45,130.68,99600.0,114.2717,114.3154,114.0444,114.2454,99600.0
2015-01-12 10:05:00,130.71,130.78,130.55,130.75,50200.0,114.2717,114.3329,114.1318,114.3066,50200.0
2015-01-12 10:10:00,130.77,130.89,130.61,130.72,63400.0,114.3241,114.429,114.1842,114.2804,63400.0
2015-01-12 10:15:00,130.73,130.95,130.69,130.95,35700.0,114.2891,114.4815,114.2542,114.4815,35700.0
2015-01-12 10:20:00,130.98,130.98,130.59,130.73,60600.0,114.5077,114.5077,114.1667,114.2891,60600.0
2015-01-12 10:25:00,130.7,130.89,130.53,130.58,29900.0,114.2629,114.429,114.1143,114.158,29900.0
2015-01-12 10:30:00,130.53,130.72,130.47,130.67,53400.0,114.1143,114.2804,114.0618,114.2367,53400.0
2015-01-12 10:35:00,130.66,130.88,130.57,130.82,40100.0,114.2279,114.4203,114.1493,114.3678,40100.0
2015-01-12 10:40:00,130.8,130.9,130.75,130.84,25800.0,114.3503,114.4378,114.3066,114.3853,25800.0
2015-01-12 10:45:00,130.83,130.87,130.78,130.8,34500.0,114.3766,114.4115,114.3329,114.3503,34500.0
2015-01-12 10:50:00,130.77,130.77,130.61,130.65,48800.0,114.3241,114.3241,114.1842,114.2192,48800.0
2015-01-12 10:55:00,130.61,130.83,130.55,130.83,33000.0,114.1842,114.3766,114.1318,114.3766,33000.0
2015-01-12 11:00:00,130.86,130.92,130.83,130.86,13900.0,114.4028,114.4552,114.3766,114.4028,13900.0
2015-01-12 11:05:00,130.86,130.89,130.79,130.81,38900.0,114.4028,114.429,114.3416,114.3591,38900.0
2015-01-12 11:10:00,130.82,130.95,130.71,130.71,37200.0,114.3678,114.4815,114.2717,114.2717,37200.0
2015-01-12 11:15:00,130.71,130.79,130.66,130.76,21900.0,114.2717,114.3416,114.2279,114.3154,21900.0
2015-01-12 11:20:00,130.77,130.95,130.67,130.91,29700.0,114.3241,114.4815,114.2367,114.4465,29700.0
2015-01-12 11:25:00,130.9,130.91,130.74,130.79,21600.0,114.4378,114.4465,114.2979,114.3416,21600.0
2015-01-12 11:30:00,130.81,130.9,130.68,130.78,28000.0,114.3591,114.4378,114.2454,114.3329,28000.0
2015-01-12 11:35:00,130.78,130.98,130.76,130.95,23700.0,114.3329,114.5077,114.3154,114.4815,23700.0
2015-01-12 11:40:00,130.92,130.94,130.74,130.78,20500.0,114.4552,114.4727,114.2979,114.3329,20500.0
2015-01-12 11:45:00,130.79,130.81,130.6,130.65,24700.0,114.3416,114.3591,114.1755,114.2192,24700.0
2015-01-12 11:50:00,130.63,130.69,130.52,130.62,22100.0,114.2017,114.2542,114.1056,114.193,22100.0
2015-01-12 11:55:00,130.61,130.75,130.58,130.58,20700.0,114.1842,114.3066,114.158,114.158,20700.0
2015-01-12 12:00:00,130.6,130.79,130.58,130.71,12400.0,114.1755,114.3416,114.158,114.2717,12400.0
2015-01-12 12:05:00,130.69,130.69,130.55,130.67,18400.0,114.2542,114.2542,114.1318,114.2367,18400.0
2015-01-12 12:10:00,130.66,130.78,130.53,130.58,24500.0,114.2279,114.3329,114.1143,114.158,24500.0
2015-01-12 12:15:00,130.58,130.75,130.49,130.72,25100.0,114.158,114.3066,114.0793,114.2804,25100.0
2015-01-12 12:20:00,130.73,130.89,130.73,130.83,13100.0,114.2891,114.429,114.2891,114.3766,13100.0
2015-01-12 12:25:00,130.83,130.83,130.67,130.75,11700.0,114.3766,114.3766,114.2367,114.3066,11700.0
2015-01-12 12:30:00,130.74,130.85,130.71,130.73,16700.0,114.2979,114.3941,114.2717,114.2891,16700.0
2015-01-12 12:35:00,130.73,130.86,130.72,130.81,21900.0,114.2891,114.4028,114.2804,114.3591,21900.0
2015-01-12 12:40:00,130.81,130.82,130.54,130.63,18200.0,114.3591,114.3678,114.123,114.2017,18200.0
2015-01-12 12:45:00,130.64,130.69,130.55,130.55,12800.0,114.2105,114.2542,114.1318,114.1318,12800.0
2015-01-12 12:50:00,130.55,130.57,130.49,130.53,19500.0,114.1318,114.1493,114.0793,114.1143,19500.0
2015-01-12 12:55:00,130.51,130.56,130.41,130.51,50600.0,114.0968,114.1405,114.0094,114.0968,50600.0
2015-01-12 13:00:00,130.52,130.59,130.42,130.42,30000.0,114.1056,114.1667,114.0181,114.0181,30000.0
2015-01-12 13:05:00,130.44,130.52,130.25,130.4,25800.0,114.0356,114.1056,113.8695,114.0006,25800.0
2015-01-12 13:10:00,130.41,130.52,130.37,130.52,27800.0,114.0094,114.1056,113.9744,114.1056,27800.0
2015-01-12 13:15:00,130.51,130.51,130.28,130.29,15800.0,114.0968,114.0968,113.8957,113.9045,15800.0
2015-01-12 13:20:00,130.31,130.31,130.05,130.11,30000.0,113.922,113.922,113.6947,113.7471,30000.0
2015-01-12 13:25:00,130.08,130.25,129.98,130.0,64900.0,113.7209,113.8695,113.6335,113.6509,64900.0
2015-01-12 13:30:00,129.98,130.05,129.95,130.0,40600.0,113.6335,113.6947,113.6072,113.6509,40600.0
2015-01-12 13:35:00,129.99,130.14,129.96,130.13,60300.0,113.6422,113.7733,113.616,113.7646,60300.0
2015-01-12 13:40:00,130.12,130.12,130.0,130.04,30100.0,113.7559,113.7559,113.6509,113.6859,30100.0
2015-01-12 13:45:00,130.03,130.28,129.99,130.28,31200.0,113.6772,113.8957,113.6422,113.8957,31200.0
2015-01-12 13:50:00,130.29,130.37,130.23,130.24,20900.0,113.9045,113.9744,113.852,113.8608,20900.0
2015-01-12 13:55:00,130.22,130.23,130.05,130.06,18900.0,113.8433,113.852,113.6947,113.7034,18900.0
2015-01-12 14:00:00,130.06,130.14,130.03,130.05,25500.0,113.7034,113.7733,113.6772,113.6947,25500.0
2015-01-12 14:05:00,130.03,130.24,130.02,130.24,32300.0,113.6772,113.8608,113.6684,113.8608,32300.0
2015-01-12 14:10:00,130.24,130.34,130.24,130.29,29100.0,113.8608,113.9482,113.8608,113.9045,29100.0
2015-01-12 14:15:00,130.31,130.36,130.13,130.13,30300.0,113.922,113.9657,113.7646,113.7646,30300.0
2015-01-12 14:20:00,130.13,130.23,130.12,130.14,24500.0,113.7646,113.852,113.7559,113.7733,24500.0
2015-01-12 14:25:00,130.15,130.27,130.12,130.24,30200.0,113.7821,113.887,113.7559,113.8608,30200.0
2015-01-12 14:30:00,130.23,130.29,130.15,130.29,33100.0,113.852,113.9045,113.7821,113.9045,33100.0
2015-01-12 14:35:00,130.28,130.28,130.05,130.12,29300.0,113.8957,113.8957,113.6947,113.7559,29300.0
2015-01-12 14:40:00,130.1,130.17,130.1,130.13,22200.0,113.7384,113.7996,113.7384,113.7646,22200.0
2015-01-12 14:45:00,130.13,130.33,130.07,130.31,30500.0,113.7646,113.9394,113.7121,113.922,30500.0
2015-01-12 14:50:00,130.32,130.33,130.19,130.23,31700.0,113.9307,113.9394,113.8171,113.852,31700.0
2015-01-12 14:55:00,130.24,130.4,130.2,130.34,32400.0,113.8608,114.0006,113.8258,113.9482,32400.0
2015-01-12 15:00:00,130.37,130.56,130.36,130.53,35200.0,113.9744,114.1405,113.9657,114.1143,35200.0
2015-01-12 15:05:00,130.54,130.58,130.43,130.54,36200.0,114.123,114.158,114.0269,114.123,36200.0
2015-01-12 15:10:00,130.55,130.61,130.51,130.53,36500.0,114.1318,114.1842,114.0968,114.1143,36500.0
2015-01-12 15:15:00,130.52,130.72,130.48,130.61,29900.0,114.1056,114.2804,114.0706,114.1842,29900.0
2015-01-12 15:20:00,130.61,130.66,130.41,130.46,31600.0,114.1842,114.2279,114.0094,114.0531,31600.0
2015-01-12 15:25:00,130.45,130.57,130.42,130.53,40600.0,114.0444,114.1493,114.0181,114.1143,40600.0
2015-01-12 15:30:00,130.53,130.62,130.38,130.39,39400.0,114.1143,114.193,113.9832,113.9919,39400.0
2015-01-12 15:35:00,130.4,130.57,130.32,130.55,40300.0,114.0006,114.1493,113.9307,114.1318,40300.0
2015-01-12 15:40:00,130.54,130.8,130.54,130.8,50200.0,114.123,114.3503,114.123,114.3503,50200.0
2015-01-12 15:45:00,130.8,131.16,130.78,131.09,110000.0,114.3503,114.6651,114.3329,114.6039,110000.0
2015-01-12 15:50:00,131.08,131.09,130.92,131.09,89100.0,114.5951,114.6039,114.4552,114.6039,89100.0
2015-01-12 15:55:00,131.1,131.15,130.83,130.88,133000.0,114.6126,114.6563,114.3766,114.4203,133000.0
2015-01-13 09:30:00,132.0,133.55,132.0,133.44,174800.0,115.3994,116.7545,115.3994,116.6583,174800.0
2015-01-13 09:35:00,133.55,133.91,133.28,133.38,92600.0,116.7545,117.0692,116.5184,116.6059,92600.0
2015-01-13 09:40:00,133.4,133.66,133.21,133.5,62900.0,116.6234,116.8507,116.4573,116.7108,62900.0
2015-01-13 09:45:00,133.43,133.72,133.43,133.66,54400.0,116.6496,116.9031,116.6496,116.8507,54400.0
2015-01-13 09:50:00,133.7,133.78,133.36,133.49,42200.0,116.8856,116.9556,116.5884,116.702,42200.0
2015-01-13 09:55:00,133.46,133.59,133.1,133.34,65900.0,116.6758,116.7895,116.3611,116.5709,65900.0
2015-01-13 10:00:00,133.31,133.43,133.19,133.4,36300.0,116.5447,116.6496,116.4398,116.6234,36300.0
2015-01-13 10:05:00,133.41,133.47,133.23,133.38,27200.0,116.6321,116.6846,116.4747,116.6059,27200.0
2015-01-13 10:10:00,133.4,133.46,133.23,133.23,36800.0,116.6234,116.6758,116.4747,116.4747,36800.0
2015-01-13 10:15:00,133.26,133.28,133.07,133.15,36100.0,116.501,116.5184,116.3349,116.4048,36100.0
2015-01-13 10:20:00,133.15,133.45,133.11,133.44,30200.0,116.4048,116.6671,116.3698,116.6583,30200.0
2015-01-13 10:25:00,133.44,133.44,133.31,133.33,26000.0,116.6583,116.6583,116.5447,116.5622,26000.0
2015-01-13 10:30:00,133.33,133.35,133.21,133.3,22200.0,116.5622,116.5796,116.4573,116.5359,22200.0
2015-01-13 10:35:00,133.26,133.32,133.2,133.25,27200.0,116.501,116.5534,116.4485,116.4922,27200.0
2015-01-13 10:40:00,133.24,133.32,133.16,133.2,26100.0,116.4835,116.5534,116.4135,116.4485,26100.0
2015-01-13 10:45:00,133.19,133.27,133.14,133.17,27800.0,116.4398,116.5097,116.3961,116.4223,27800.0
2015-01-13 10:50:00,133.2,133.34,133.2,133.27,29300.0,116.4485,116.5709,116.4485,116.5097,29300.0
2015-01-13 10:55:00,133.24,133.27,133.16,133.16,17000.0,116.4835,116.5097,116.4135,116.4135,17000.0
2015-01-13 11:00:00,133.16,133.21,133.06,133.11,34300.0,116.4135,116.4573,116.3261,116.3698,34300.0
2015-01-13 11:05:00,133.11,133.21,133.1,133.17,28200.0,116.3698,116.4573,116.3611,116.4223,28200.0
2015-01-13 11:10:00,133.15,133.24,133.14,133.22,19900.0,116.4048,116.4835,116.3961,116.466,19900.0
2015-01-13 11:15:00,133.25,133.27,133.06,133.06,24600.0,116.4922,116.5097,116.3261,116.3261,24600.0
2015-01-13 11:20:00,133.06,133.08,132.96,132.98,61200.0,116.3261,116.3436,116.2387,116.2562,61200.0
2015-01-13 11:25:00,132.98,133.01,132.91,133.01,28300.0,116.2562,116.2824,116.195,116.2824,28300.0
2015-01-13 11:30:00,133.01,133.05,132.86,132.89,27500.0,116.2824,116.3174,116.1513,116.1775,27500.0
2015-01-13 11:35:00,132.9,133.01,132.88,132.94,26900.0,116.1862,116.2824,116.1688,116.2212,26900.0
2015-01-13 11:40:00,132.98,133.0,132.82,132.9,30400.0,116.2562,116.2737,116.1163,116.1862,30400.0
2015-01-13 11:45:00,132.92,133.09,132.91,133.05,23700.0,116.2037,116.3523,116.195,116.3174,23700.0
2015-01-13 11:50:00,133.05,133.14,132.98,133.03,28900.0,116.3174,116.3961,116.2562,116.2999,28900.0
2015-01-13 11:55:00,133.02,133.02,132.83,132.88,32300.0,116.2911,116.2911,116.125,116.1688,32300.0
2015-01-13 12:00:00,132.9,132.93,132.72,132.79,28700.0,116.1862,116.2125,116.0289,116.0901,28700.0
2015-01-13 12:05:00,132.78,132.8,132.61,132.64,29300.0,116.0813,116.0988,115.9327,115.9589,29300.0
2015-01-13 12:10:00,132.61,132.69,132.55,132.62,18800.0,115.9327,116.0026,115.8803,115.9415,18800.0
2015-01-13 12:15:00,132.61,132.61,132.5,132.57,17600.0,115.9327,115.9327,115.8365,115.8977,17600.0
2015-01-13 12:20:00,132.56,132.6,132.33,132.4,33700.0,115.889,115.924,115.6879,115.7491,33700.0
2015-01-13 12:25:00,132.36,132.45,132.35,132.4,15900.0,115.7141,115.7928,115.7054,115.7491,15900.0
2015-01-13 12:30:00,132.37,132.37,132.15,132.25,19200.0,115.7229,115.7229,115.5306,115.618,19200.0
2015-01-13 12:35:00,132.28,132.34,132.19,132.21,11200.0,115.6442,115.6967,115.5655,115.583,11200.0
2015-01-13 12:40:00,132.21,132.21,132.0,132.06,24500.0,115.583,115.583,115.3994,115.4519,24500.0
2015-01-13 12:45:00,132.06,132.17,132.01,132.13,30700.0,115.4519,115.548,115.4082,115.5131,30700.0
2015-01-13 12:50:00,132.14,132.17,132.05,132.05,18200.0,115.5218,115.548,115.4431,115.4431,18200.0
2015-01-13 12:55:00,132.05,132.14,132.03,132.09,14900.0,115.4431,115.5218,115.4257,115.4781,14900.0
2015-01-13 13:00:00,132.1,132.21,132.1,132.13,18600.0,115.4868,115.583,115.4868,115.5131,18600.0
2015-01-13 13:05:00,132.14,132.22,132.06,132.06,13600.0,115.5218,115.5918,115.4519,115.4519,13600.0
2015-01-13 13:10:00,132.07,132.17,132.06,132.17,8300.0,115.4606,115.548,115.4519,115.548,8300.0
2015-01-13 13:15:00,132.13,132.13,132.02,132.04,10700.0,115.5131,115.5131,115.4169,115.4344,10700.0
2015-01-13 13:20:00,132.03,132.03,131.67,131.79,31300.0,115.4257,115.4257,115.1109,115.2158,31300.0
2015-01-13 13:25:00,131.81,131.84,131.39,131.58,38100.0,115.2333,115.2595,114.8661,115.0322,38100.0
2015-01-13 13:30:00,131.58,131.58,131.26,131.42,58600.0,115.0322,115.0322,114.7525,114.8924,58600.0
2015-01-13 13:35:00,131.42,131.46,131.19,131.22,43600.0,114.8924,114.9273,114.6913,114.7175,43600.0
2015-01-13 13:40:00,131.23,131.38,131.15,131.37,39700.0,114.7263,114.8574,114.6563,114.8487,39700.0
2015-01-13 13:45:00,131.31,131.61,131.27,131.5,38500.0,114.7962,115.0585,114.7612,114.9623,38500.0
2015-01-13 13:50:00,131.5,131.53,130.58,130.71,58500.0,114.9623,114.9885,114.158,114.2717,58500.0
2015-01-13 13:55:00,130.73,131.04,130.65,130.86,25900.0,114.2891,114.5602,114.2192,114.4028,25900.0
2015-01-13 14:00:00,130.89,130.89,130.62,130.76,34100.0,114.429,114.429,114.193,114.3154,34100.0
2015-01-13 14:05:00,130.76,130.8,130.33,130.44,46300.0,114.3154,114.3503,113.9394,114.0356,46300.0
2015-01-13 14:10:00,130.44,130.52,130.18,130.32,55400.0,114.0356,114.1056,113.8083,113.9307,55400.0
2015-01-13 14:15:00,130.32,130.55,130.17,130.34,29600.0,113.9307,114.1318,113.7996,113.9482,29600.0
2015-01-13 14:20:00,130.36,130.45,130.29,130.4,27900.0,113.9657,114.0444,113.9045,114.0006,27900.0
2015-01-13 14:25:00,130.38,130.75,130.35,130.69,37400.0,113.9832,114.3066,113.9569,114.2542,37400.0
2015-01-13 14:30:00,130.71,130.88,130.63,130.74,22300.0,114.2717,114.4203,114.2017,114.2979,22300.0
2015-01-13 14:35:00,130.73,130.86,130.73,130.75,15500.0,114.2891,114.4028,114.2891,114.3066,15500.0
2015-01-13 14:40:00,130.82,130.88,130.68,130.79,15400.0,114.3678,114.4203,114.2454,114.3416,15400.0
2015-01-13 14:45:00,130.81,130.88,130.73,130.78,15300.0,114.3591,114.4203,114.2891,114.3329,15300.0
2015-01-13 14:50:00,130.8,130.97,130.78,130.87,16200.0,114.3503,114.499,114.3329,114.4115,16200.0
2015-01-13 14:55:00,130.86,130.91,130.38,130.39,60100.0,114.4028,114.4465,113.9832,113.9919,60100.0
2015-01-13 15:00:00,130.4,130.59,130.36,130.51,21800.0,114.0006,114.1667,113.9657,114.0968,21800.0
2015-01-13 15:05:00,130.52,130.52,130.28,130.38,17200.0,114.1056,114.1056,113.8957,113.9832,17200.0
2015-01-13 15:10:00,130.35,130.73,130.34,130.72,23700.0,113.9569,114.2891,113.9482,114.2804,23700.0
2015-01-13 15:15:00,130.7,130.96,130.7,130.77,23100.0,114.2629,114.4902,114.2629,114.3241,23100.0
2015-01-13 15:20:00,130.82,130.92,130.68,130.84,23900.0,114.3678,114.4552,114.2454,114.3853,23900.0
2015-01-13 15:25:00,130.83,130.9,130.58,130.59,18000.0,114.3766,114.4378,114.158,114.1667,18000.0
2015-01-13 15:30:00,130.6,131.01,130.59,130.88,61400.0,114.1755,114.5339,114.1667,114.4203,61400.0
2015-01-13 15:35:00,130.88,131.27,130.84,131.27,60600.0,114.4203,114.7612,114.3853,114.7612,60600.0
2015-01-13 15:40:00,131.29,131.42,131.23,131.35,72500.0,114.7787,114.8924,114.7263,114.8312,72500.0
2015-01-13 15:45:00,131.38,131.39,131.09,131.15,50000.0,114.8574,114.8661,114.6039,114.6563,50000.0
2015-01-13 15:50:00,131.15,131.2,130.88,131.01,106200.0,114.6563,114.7,114.4203,114.5339,106200.0
2015-01-13 15:55:00,131.01,131.17,130.88,131.15,122900.0,114.5339,114.6738,114.4203,114.6563,122900.0
2015-01-14 09:30:00,128.92,129.72,128.92,129.65,137300.0,112.7068,113.4062,112.7068,113.345,137300.0
2015-01-14 09:35:00,129.68,129.8,129.3,129.46,46400.0,113.3712,113.4761,113.039,113.1789,46400.0
2015-01-14 09:40:00,129.43,129.54,129.21,129.44,50500.0,113.1526,113.2488,112.9603,113.1614,50500.0
2015-01-14 09:45:00,129.47,129.91,129.35,129.68,54200.0,113.1876,113.5723,113.0827,113.3712,54200.0
2015-01-14 09:50:00,129.63,129.85,129.51,129.59,32100.0,113.3275,113.5198,113.2226,113.2925,32100.0
2015-01-14 09:55:00,129.62,130.08,129.62,130.06,27300.0,113.3187,113.7209,113.3187,113.7034,27300.0
2015-01-14 10:00:00,130.06,130.28,129.9,130.16,27000.0,113.7034,113.8957,113.5635,113.7908,27000.0
2015-01-14 10:05:00,130.11,130.83,130.1,130.8,78100.0,113.7471,114.3766,113.7384,114.3503,78100.0
2015-01-14 10:10:00,130.83,130.93,130.7,130.79,54100.0,114.3766,114.464,114.2629,114.3416,54100.0
2015-01-14 10:15:00,130.77,131.17,130.75,130.83,67400.0,114.3241,114.6738,114.3066,114.3766,67400.0
2015-01-14 10:20:00,130.9,131.17,130.89,131.06,27200.0,114.4378,114.6738,114.429,114.5776,27200.0
2015-01-14 10:25:00,131.08,131.29,131.01,131.08,102500.0,114.5951,114.7787,114.5339,114.5951,102500.0
2015-01-14 10:30:00,131.03,131.08,130.71,130.86,44600.0,114.5514,114.5951,114.2717,114.4028,44600.0
2015-01-14 10:35:00,130.84,130.99,130.51,130.57,34500.0,114.3853,114.5164,114.0968,114.1493,34500.0
2015-01-14 10:40:00,130.56,130.73,130.47,130.61,51300.0,114.1405,114.2891,114.0618,114.1842,51300.0
2015-01-14 10:45:00,130.63,130.73,130.46,130.47,22700.0,114.2017,114.2891,114.0531,114.0618,22700.0
2015-01-14 10:50:00,130.42,130.56,130.37,130.4,43200.0,114.0181,114.1405,113.9744,114.0006,43200.0
2015-01-14 10:55:00,130.37,130.64,130.33,130.56,43200.0,113.9744,114.2105,113.9394,114.1405,43200.0
2015-01-14 11:00:00,130.54,130.54,130.26,130.42,31800.0,114.123,114.123,113.8782,114.0181,31800.0
2015-01-14 11:05:00,130.37,130.46,130.18,130.3,38200.0,113.9744,114.0531,113.8083,113.9132,38200.0
2015-01-14 11:10:00,130.31,130.5,130.13,130.13,28600.0,113.922,114.0881,113.7646,113.7646,28600.0
2015-01-14 11:15:00,130.1,130.39,130.1,130.15,27800.0,113.7384,113.9919,113.7384,113.7821,27800.0
2015-01-14 11:20:00,130.12,130.41,130.12,130.22,25000.0,113.7559,114.0094,113.7559,113.8433,25000.0
2015-01-14 11:25:00,130.19,130.26,130.08,130.13,21300.0,113.8171,113.8782,113.7209,113.7646,21300.0
2015-01-14 11:30:00,130.07,130.32,130.06,130.32,39400.0,113.7121,113.9307,113.7034,113.9307,39400.0
2015-01-14 11:35:00,130.33,130.44,130.27,130.39,36700.0,113.9394,114.0356,113.887,113.9919,36700.0
2015-01-14 11:40:00,130.4,130.66,130.31,130.31,52700.0,114.0006,114.2279,113.922,113.922,52700.0
2015-01-14 11:45:00,130.31,130.49,130.31,130.4,26700.0,113.922,114.0793,113.922,114.0006,26700.0
2015-01-14 11:50:00,130.38,130.46,130.18,130.25,31300.0,113.9832,114.0531,113.8083,113.8695,31300.0
2015-01-14 11:55:00,130.28,130.33,130.18,130.2,16800.0,113.8957,113.9394,113.8083,113.8258,16800.0
2015-01-14 12:00:00,130.23,130.36,130.19,130.36,23200.0,113.852,113.9657,113.8171,113.9657,23200.0
2015-01-14 12:05:00,130.36,130.36,130.02,130.02,20100.0,113.9657,113.9657,113.6684,113.6684,20100.0
2015-01-14 12:10:00,130.03,130.11,129.98,130.03,35900.0,113.6772,113.7471,113.6335,113.6772,35900.0
2015-01-14 12:15:00,130.01,130.02,129.87,129.9,33000.0,113.6597,113.6684,113.5373,113.5635,33000.0
2015-01-14 12:20:00,129.91,130.01,129.86,129.95,41400.0,113.5723,113.6597,113.5286,113.6072,41400.0
2015-01-14 12:25:00,129.96,130.01,129.93,129.99,29800.0,113.616,113.6597,113.5898,113.6422,29800.0
2015-01-14 12:30:00,130.01,130.13,129.93,130.02,20100.0,113.6597,113.7646,113.5898,113.6684,20100.0
2015-01-14 12:35:00,129.99,130.09,129.97,130.0,23500.0,113.6422,113.7296,113.6247,113.6509,23500.0
2015-01-14 12:40:00,130.0,130.15,129.99,130.03,25700.0,113.6509,113.7821,113.6422,113.6772,25700.0
2015-01-14 12:45:00,130.02,130.07,129.82,129.87,22000.0,113.6684,113.7121,113.4936,113.5373,22000.0
2015-01-14 12:50:00,129.84,129.89,129.65,129.77,13700.0,113.5111,113.5548,113.345,113.4499,13700.0
2015-01-14 12:55:00,129.78,129.96,129.7,129.93,16500.0,113.4586,113.616,113.3887,113.5898,16500.0
2015-01-14 13:00:00,129.96,130.04,129.93,129.97,12200.0,113.616,113.6859,113.5898,113.6247,12200.0
2015-01-14 13:05:00,130.0,130.0,129.74,129.83,34300.0,113.6509,113.6509,113.4236,113.5023,34300.0
2015-01-14 13:10:00,129.82,129.91,129.67,129.69,19000.0,113.4936,113.5723,113.3624,113.3799,19000.0
2015-01-14 13:15:00,129.71,129.92,129.69,129.9,25200.0,113.3974,113.581,113.3799,113.5635,25200.0
2015-01-14 13:20:00,129.94,129.94,129.71,129.71,22200.0,113.5985,113.5985,113.3974,113.3974,22200.0
2015-01-14 13:25:00,129.68,129.88,129.68,129.78,16000.0,113.3712,113.546,113.3712,113.4586,16000.0
2015-01-14 13:30:00,129.78,129.79,129.54,129.59,25100.0,113.4586,113.4674,113.2488,113.2925,25100.0
2015-01-14 13:35:00,129.56,129.59,129.36,129.37,22900.0,113.2663,113.2925,113.0914,113.1002,22900.0
2015-01-14 13:40:00,129.4,129.4,129.25,129.28,36700.0,113.1264,113.1264,112.9953,113.0215,36700.0
2015-01-14 13:45:00,129.26,129.44,129.21,129.38,36200.0,113.004,113.1614,112.9603,113.1089,36200.0
2015-01-14 13:50:00,129.38,129.41,129.25,129.34,25800.0,113.1089,113.1351,112.9953,113.074,25800.0
2015-01-14 13:55:00,129.34,129.52,129.31,129.46,17900.0,113.074,113.2313,113.0477,113.1789,17900.0
2015-01-14 14:00:00,129.46,129.75,129.42,129.69,29100.0,113.1789,113.4324,113.1439,113.3799,29100.0
2015-01-14 14:05:00,129.65,129.73,129.48,129.55,27400.0,113.345,113.4149,113.1963,113.2575,27400.0
2015-01-14 14:10:00,129.51,129.98,129.46,129.98,58300.0,113.2226,113.6335,113.1789,113.6335,58300.0
2015-01-14 14:15:00,130.0,130.14,129.89,130.14,36100.0,113.6509,113.7733,113.5548,113.7733,36100.0
2015-01-14 14:20:00,130.15,130.19,129.87,129.94,23500.0,113.7821,113.8171,113.5373,113.5985,23500.0
2015-01-14 14:25:00,129.92,130.32,129.92,130.25,27000.0,113.581,113.9307,113.581,113.8695,27000.0
2015-01-14 14:30:00,130.26,130.63,130.21,130.47,66500.0,113.8782,114.2017,113.8345,114.0618,66500.0
2015-01-14 14:35:00,130.48,130.53,130.26,130.34,32000.0,114.0706,114.1143,113.8782,113.9482,32000.0
2015-01-14 14:40:00,130.33,130.47,130.13,130.24,40500.0,113.9394,114.0618,113.7646,113.8608,40500.0
2015-01-14 14:45:00,130.23,130.33,130.13,130.19,23600.0,113.852,113.9394,113.7646,113.8171,23600.0
2015-01-14 14:50:00,130.19,130.19,129.96,130.06,27800.0,113.8171,113.8171,113.616,113.7034,27800.0
2015-01-14 14:55:00,130.04,130.11,129.95,130.01,28400.0,113.6859,113.7471,113.6072,113.6597,28400.0
2015-01-14 15:00:00,130.0,130.21,129.98,130.11,19800.0,113.6509,113.8345,113.6335,113.7471,19800.0
2015-01-14 15:05:00,130.13,130.25,130.01,130.13,21700.0,113.7646,113.8695,113.6597,113.7646,21700.0
2015-01-14 15:10:00,130.16,130.18,129.98,130.16,23800.0,113.7908,113.8083,113.6335,113.7908,23800.0
2015-01-14 15:15:00,130.16,130.46,130.16,130.41,45200.0,113.7908,114.0531,113.7908,114.0094,45200.0
2015-01-14 15:20:00,130.38,130.61,130.37,130.49,43800.0,113.9832,114.1842,113.9744,114.0793,43800.0
2015-01-14 15:25:00,130.48,130.54,130.25,130.37,39900.0,114.0706,114.123,113.8695,113.9744,39900.0
2015-01-14 15:30:00,130.4,130.51,130.11,130.24,54600.0,114.0006,114.0968,113.7471,113.8608,54600.0
2015-01-14 15:35:00,130.24,130.28,130.11,130.25,39000.0,113.8608,113.8957,113.7471,113.8695,39000.0
2015-01-14 15:40:00,130.24,130.45,130.21,130.26,41500.0,113.8608,114.0444,113.8345,113.8782,41500.0
2015-01-14 15:45:00,130.29,130.46,130.21,130.44,76900.0,113.9045,114.0531,113.8345,114.0356,76900.0
2015-01-14 15:50:00,130.44,130.48,130.31,130.42,66400.0,114.0356,114.0706,113.922,114.0181,66400.0
2015-01-14 15:55:00,130.42,130.5,130.24,130.35,130700.0,114.0181,114.0881,113.8608,113.9569,130700.0
2015-01-15 09:30:00,130.25,131.25,130.25,130.7,112700.0,113.8695,114.7437,113.8695,114.2629,112700.0
2015-01-15 09:35:00,130.7,130.75,129.7,130.01,60000.0,114.2629,114.3066,113.3887,113.6597,60000.0
2015-01-15 09:40:00,129.96,130.17,129.73,129.94,64900.0,113.616,113.7996,113.4149,113.5985,64900.0
2015-01-15 09:45:00,129.94,130.25,129.8,129.82,37200.0,113.5985,113.8695,113.4761,113.4936,37200.0
2015-01-15 09:50:00,129.84,130.35,129.79,130.19,30500.0,113.5111,113.9569,113.4674,113.8171,30500.0
2015-01-15 09:55:00,130.12,130.13,129.75,130.11,38400.0,113.7559,113.7646,113.4324,113.7471,38400.0
2015-01-15 10:00:00,130.03,130.3,129.78,130.02,41100.0,113.6772,113.9132,113.4586,113.6684,41100.0
2015-01-15 10:05:00,130.04,130.42,129.97,130.34,42200.0,113.6859,114.0181,113.6247,113.9482,42200.0
2015-01-15 10:10:00,130.4,130.57,130.27,130.48,27900.0,114.0006,114.1493,113.887,114.0706,27900.0
2015-01-15 10:15:00,130.51,131.07,130.44,131.06,58200.0,114.0968,114.5864,114.0356,114.5776,58200.0
2015-01-15 10:20:00,131.08,131.42,131.05,131.25,120700.0,114.5951,114.8924,114.5689,114.7437,120700.0
2015-01-15 10:25:00,131.24,131.3,131.02,131.26,35300.0,114.735,114.7875,114.5427,114.7525,35300.0
2015-01-15 10:30:00,131.3,131.83,131.3,131.72,50500.0,114.7875,115.2508,114.7875,115.1546,50500.0
2015-01-15 10:35:00,131.71,131.77,131.4,131.51,19900.0,115.1459,115.1983,114.8749,114.971,19900.0
2015-01-15 10:40:00,131.49,131.49,131.28,131.33,24100.0,114.9536,114.9536,114.77,114.8137,24100.0
2015-01-15 10:45:00,131.34,131.49,131.18,131.18,31600.0,114.8224,114.9536,114.6825,114.6825,31600.0
2015-01-15 10:50:00,131.25,131.39,131.15,131.33,24100.0,114.7437,114.8661,114.6563,114.8137,24100.0
2015-01-15 10:55:00,131.31,131.34,131.05,131.1,35200.0,114.7962,114.8224,114.5689,114.6126,35200.0
2015-01-15 11:00:00,131.11,131.24,130.85,130.96,21700.0,114.6214,114.735,114.3941,114.4902,21700.0
2015-01-15 11:05:00,130.96,131.07,130.85,130.92,37500.0,114.4902,114.5864,114.3941,114.4552,37500.0
2015-01-15 11:10:00,130.91,131.07,130.85,130.98,38300.0,114.4465,114.5864,114.3941,114.5077,38300.0
2015-01-15 11:15:00,130.97,131.0,130.75,130.75,36300.0,114.499,114.5252,114.3066,114.3066,36300.0
2015-01-15 11:20:00,130.75,130.8,130.57,130.71,65200.0,114.3066,114.3503,114.1493,114.2717,65200.0
2015-01-15 11:25:00,130.66,130.73,130.63,130.7,45400.0,114.2279,114.2891,114.2017,114.2629,45400.0
2015-01-15 11:30:00,130.69,130.95,130.59,130.86,45600.0,114.2542,114.4815,114.1667,114.4028,45600.0
2015-01-15 11:35:00,130.85,130.85,130.46,130.5,52700.0,114.3941,114.3941,114.0531,114.0881,52700.0
2015-01-15 11:40:00,130.5,130.84,130.5,130.71,92500.0,114.0881,114.3853,114.0881,114.2717,92500.0
2015-01-15 11:45:00,130.7,130.87,130.63,130.73,49700.0,114.2629,114.4115,114.2017,114.2891,49700.0
2015-01-15 11:50:00,130.74,130.81,130.61,130.7,31100.0,114.2979,114.3591,114.1842,114.2629,31100.0
2015-01-15 11:55:00,130.71,130.75,130.6,130.69,25200.0,114.2717,114.3066,114.1755,114.2542,25200.0
2015-01-15 12:00:00,130.7,130.78,130.6,130.63,32500.0,114.2629,114.3329,114.1755,114.2017,32500.0
2015-01-15 12:05:00,130.62,130.77,130.61,130.67,42200.0,114.193,114.3241,114.1842,114.2367,42200.0
2015-01-15 12:10:00,130.66,130.83,130.56,130.58,55000.0,114.2279,114.3766,114.1405,114.158,55000.0
2015-01-15 12:15:00,130.59,130.62,130.37,130.41,88500.0,114.1667,114.193,113.9744,114.0094,88500.0
2015-01-15 12:20:00,130.37,130.58,130.35,130.38,29100.0,113.9744,114.158,113.9569,113.9832,29100.0
2015-01-15 12:25:00,130.39,130.6,130.34,130.39,33700.0,113.9919,114.1755,113.9482,113.9919,33700.0
2015-01-15 12:30:00,130.39,130.44,130.31,130.41,17200.0,113.9919,114.0356,113.922,114.0094,17200.0
2015-01-15 12:35:00,130.37,130.42,130.17,130.39,20500.0,113.9744,114.0181,113.7996,113.9919,20500.0
2015-01-15 12:40:00,130.36,130.48,130.17,130.21,27200.0,113.9657,114.0706,113.7996,113.8345,27200.0
2015-01-15 12:45:00,130.21,130.31,130.17,130.29,28000.0,113.8345,113.922,113.7996,113.9045,28000.0
2015-01-15 12:50:00,130.27,130.32,130.18,130.29,35300.0,113.887,113.9307,113.8083,113.9045,35300.0
2015-01-15 12:55:00,130.28,130.34,130.22,130.25,35900.0,113.8957,113.9482,113.8433,113.8695,35900.0
2015-01-15 13:00:00,130.26,130.45,130.19,130.45,33000.0,113.8782,114.0444,113.8171,114.0444,33000.0
2015-01-15 13:05:00,130.45,130.62,130.45,130.48,19700.0,114.0444,114.193,114.0444,114.0706,19700.0
2015-01-15 13:10:00,130.47,130.75,130.47,130.67,37000.0,114.0618,114.3066,114.0618,114.2367,37000.0
2015-01-15 13:15:00,130.69,130.78,130.61,130.66,16000.0,114.2542,114.3329,114.1842,114.2279,16000.0
2015-01-15 13:20:00,130.66,130.66,130.47,130.5,34400.0,114.2279,114.2279,114.0618,114.0881,34400.0
2015-01-15 13:25:00,130.48,130.62,130.29,130.29,17800.0,114.0706,114.193,113.9045,113.9045,17800.0
2015-01-15 13:30:00,130.29,130.32,130.18,130.25,27400.0,113.9045,113.9307,113.8083,113.8695,27400.0
2015-01-15 13:35:00,130.22,130.31,130.16,130.22,30200.0,113.8433,113.922,113.7908,113.8433,30200.0
2015-01-15 13:40:00,130.22,130.26,130.15,130.18,20200.0,113.8433,113.8782,113.7821,113.8083,20200.0
2015-01-15 13:45:00,130.16,130.16,130.04,130.1,54300.0,113.7908,113.7908,113.6859,113.7384,54300.0
2015-01-15 13:50:00,130.12,130.55,130.1,130.51,37800.0,113.7559,114.1318,113.7384,114.0968,37800.0
2015-01-15 13:55:00,130.51,130.51,130.21,130.23,23800.0,114.0968,114.0968,113.8345,113.852,23800.0
2015-01-15 14:00:00,130.24,130.31,130.16,130.26,22000.0,113.8608,113.922,113.7908,113.8782,22000.0
2015-01-15 14:05:00,130.24,130.43,130.18,130.4,16300.0,113.8608,114.0269,113.8083,114.0006,16300.0
2015-01-15 14:10:00,130.41,130.43,130.29,130.39,25700.0,114.0094,114.0269,113.9045,113.9919,25700.0
2015-01-15 14:15:00,130.41,130.52,130.36,130.38,31700.0,114.0094,114.1056,113.9657,113.9832,31700.0
2015-01-15 14:20:00,130.39,130.4,130.29,130.37,22700.0,113.9919,114.0006,113.9045,113.9744,22700.0
2015-01-15 14:25:00,130.37,130.41,130.3,130.36,29700.0,113.9744,114.0094,113.9132,113.9657,29700.0
2015-01-15 14:30:00,130.35,130.61,130.28,130.61,31200.0,113.9569,114.1842,113.8957,114.1842,31200.0
2015-01-15 14:35:00,130.63,130.68,130.46,130.6,17900.0,114.2017,114.2454,114.0531,114.1755,17900.0
2015-01-15 14:40:00,130.64,130.72,130.52,130.62,16600.0,114.2105,114.2804,114.1056,114.193,16600.0
2015-01-15 14:45:00,130.61,130.79,130.58,130.59,24900.0,114.1842,114.3416,114.158,114.1667,24900.0
2015-01-15 14:50:00,130.59,130.71,130.54,130.68,27500.0,114.1667,114.2717,114.123,114.2454,27500.0
2015-01-15 14:55:00,130.66,130.92,130.64,130.77,26000.0,114.2279,114.4552,114.2105,114.3241,26000.0
2015-01-15 15:00:00,130.75,130.82,130.64,130.68,33200.0,114.3066,114.3678,114.2105,114.2454,33200.0
2015-01-15 15:05:00,130.68,130.69,130.52,130.53,36200.0,114.2454,114.2542,114.1056,114.1143,36200.0
2015-01-15 15:10:00,130.56,130.56,130.26,130.31,51200.0,114.1405,114.1405,113.8782,113.922,51200.0
2015-01-15 15:15:00,130.31,130.41,130.2,130.38,29900.0,113.922,114.0094,113.8258,113.9832,29900.0
2015-01-15 15:20:00,130.38,130.49,130.27,130.47,33600.0,113.9832,114.0793,113.887,114.0618,33600.0
2015-01-15 15:25:00,130.45,130.6,130.45,130.54,55100.0,114.0444,114.1755,114.0444,114.123,55100.0
2015-01-15 15:30:00,130.55,130.58,130.4,130.52,74700.0,114.1318,114.158,114.0006,114.1056,74700.0
2015-01-15 15:35:00,130.51,130.57,130.39,130.54,34300.0,114.0968,114.1493,113.9919,114.123,34300.0
2015-01-15 15:40:00,130.54,130.65,130.44,130.5,38100.0,114.123,114.2192,114.0356,114.0881,38100.0
2015-01-15 15:45:00,130.51,130.54,130.36,130.4,61600.0,114.0968,114.123,113.9657,114.0006,61600.0
2015-01-15 15:50:00,130.4,130.42,130.1,130.14,67600.0,114.0006,114.0181,113.7384,113.7733,67600.0
2015-01-15 15:55:00,130.15,130.33,130.05,130.16,133800.0,113.7821,113.9394,113.6947,113.7908,133800.0
2015-01-16 09:30:00,129.75,130.11,129.11,129.9,311400.0,113.4324,113.7471,112.8729,113.5635,311400.0
2015-01-16 09:35:00,129.89,130.22,129.87,129.94,93100.0,113.5548,113.8433,113.5373,113.5985,93100.0
2015-01-16 09:40:00,129.94,130.25,129.94,130.09,173300.0,113.5985,113.8695,113.5985,113.7296,173300.0
2015-01-16 09:45:00,130.13,130.28,129.97,130.16,72300.0,113.7646,113.8957,113.6247,113.7908,72300.0
2015-01-16 09:50:00,130.16,130.17,129.85,129.85,60000.0,113.7908,113.7996,113.5198,113.5198,60000.0
2015-01-16 09:55:00,129.85,129.89,129.48,129.63,71500.0,113.5198,113.5548,113.1963,113.3275,71500.0
2015-01-16 10:00:00,129.65,129.93,129.3,129.42,103800.0,113.345,113.5898,113.039,113.1439,103800.0
2015-01-16 10:05:00,129.39,129.61,129.26,129.34,76900.0,113.1177,113.31,113.004,113.074,76900.0
2015-01-16 10:10:00,129.36,129.54,129.19,129.21,49600.0,113.0914,113.2488,112.9428,112.9603,49600.0
2015-01-16 10:15:00,129.19,129.37,129.12,129.36,80100.0,112.9428,113.1002,112.8816,113.0914,80100.0
2015-01-16 10:20:00,129.35,129.4,129.16,129.34,38300.0,113.0827,113.1264,112.9166,113.074,38300.0
2015-01-16 10:25:00,129.35,129.72,129.35,129.5,58600.0,113.0827,113.4062,113.0827,113.2138,58600.0
2015-01-16 10:30:00,129.48,129.78,129.46,129.66,24800.0,113.1963,113.4586,113.1789,113.3537,24800.0
2015-01-16 10:35:00,129.68,129.69,129.47,129.53,31900.0,113.3712,113.3799,113.1876,113.2401,31900.0
2015-01-16 10:40:00,129.56,129.59,129.43,129.47,33600.0,113.2663,113.2925,113.1526,113.1876,33600.0
2015-01-16 10:45:00,129.5,129.6,129.34,129.38,47700.0,113.2138,113.3013,113.074,113.1089,47700.0
2015-01-16 10:50:00,129.37,129.6,129.33,129.59,30600.0,113.1002,113.3013,113.0652,113.2925,30600.0
2015-01-16 10:55:00,129.54,129.9,129.51,129.87,46400.0,113.2488,113.5635,113.2226,113.5373,46400.0
2015-01-16 11:00:00,129.86,129.96,129.8,129.8,40700.0,113.5286,113.616,113.4761,113.4761,40700.0
2015-01-16 11:05:00,129.83,129.93,129.7,129.87,32600.0,113.5023,113.5898,113.3887,113.5373,32600.0
2015-01-16 11:10:00,129.87,129.87,129.53,129.54,37300.0,113.5373,113.5373,113.2401,113.2488,37300.0
2015-01-16 11:15:00,129.54,129.68,129.44,129.55,46200.0,113.2488,113.3712,113.1614,113.2575,46200.0
2015-01-16 11:20:00,129.53,129.58,129.4,129.43,30100.0,113.2401,113.2838,113.1264,113.1526,30100.0
2015-01-16 11:25:00,129.4,129.41,129.18,129.26,65700.0,113.1264,113.1351,112.9341,113.004,65700.0
2015-01-16 11:30:00,129.3,129.4,129.3,129.35,16800.0,113.039,113.1264,113.039,113.0827,16800.0
2015-01-16 11:35:00,129.35,129.54,129.32,129.52,30300.0,113.0827,113.2488,113.0565,113.2313,30300.0
2015-01-16 11:40:00,129.53,129.61,129.44,129.48,29200.0,113.2401,113.31,113.1614,113.1963,29200.0
2015-01-16 11:45:00,129.5,129.58,129.43,129.48,30100.0,113.2138,113.2838,113.1526,113.1963,30100.0
2015-01-16 11:50:00,129.48,129.48,129.34,129.37,26200.0,113.1963,113.1963,113.074,113.1002,26200.0
2015-01-16 11:55:00,129.35,129.51,129.34,129.47,23400.0,113.0827,113.2226,113.074,113.1876,23400.0
2015-01-16 12:00:00,129.48,129.64,129.46,129.6,29000.0,113.1963,113.3362,113.1789,113.3013,29000.0
2015-01-16 12:05:00,129.6,129.66,129.56,129.63,28200.0,113.3013,113.3537,113.2663,113.3275,28200.0
2015-01-16 12:10:00,129.62,129.89,129.6,129.86,48600.0,113.3187,113.5548,113.3013,113.5286,48600.0
2015-01-16 12:15:00,129.85,129.92,129.83,129.86,22300.0,113.5198,113.581,113.5023,113.5286,22300.0
2015-01-16 12:20:00,129.85,129.9,129.77,129.77,33800.0,113.5198,113.5635,113.4499,113.4499,33800.0
2015-01-16 12:25:00,129.77,130.0,129.75,129.9,36100.0,113.4499,113.6509,113.4324,113.5635,36100.0
2015-01-16 12:30:00,129.9,129.97,129.9,129.94,32300.0,113.5635,113.6247,113.5635,113.5985,32300.0
2015-01-16 12:35:00,129.94,129.97,129.86,129.89,31100.0,113.5985,113.6247,113.5286,113.5548,31100.0
2015-01-16 12:40:00,129.89,130.09,129.89,130.04,54600.0,113.5548,113.7296,113.5548,113.6859,54600.0
2015-01-16 12:45:00,130.05,130.22,130.01,130.2,29000.0,113.6947,113.8433,113.6597,113.8258,29000.0
2015-01-16 12:50:00,130.17,130.31,130.17,130.23,98400.0,113.7996,113.922,113.7996,113.852,98400.0
2015-01-16 12:55:00,130.24,130.28,130.1,130.18,21100.0,113.8608,113.8957,113.7384,113.8083,21100.0
2015-01-16 13:00:00,130.18,130.18,129.97,130.02,20400.0,113.8083,113.8083,113.6247,113.6684,20400.0
2015-01-16 13:05:00,130.03,130.13,130.03,130.07,25000.0,113.6772,113.7646,113.6772,113.7121,25000.0
2015-01-16 13:10:00,130.09,130.1,129.96,129.98,31100.0,113.7296,113.7384,113.616,113.6335,31100.0
2015-01-16 13:15:00,129.98,130.05,129.93,129.95,19900.0,113.6335,113.6947,113.5898,113.6072,19900.0
2015-01-16 13:20:00,129.95,129.98,129.81,129.9,42600.0,113.6072,113.6335,113.4848,113.5635,42600.0
2015-01-16 13:25:00,129.9,129.9,129.63,129.73,28500.0,113.5635,113.5635,113.3275,113.4149,28500.0
2015-01-16 13:30:00,129.75,129.85,129.69,129.84,18900.0,113.4324,113.5198,113.3799,113.5111,18900.0
2015-01-16 13:35:00,129.84,129.92,129.79,129.89,25400.0,113.5111,113.581,113.4674,113.5548,25400.0
2015-01-16 13:40:00,129.88,129.92,129.81,129.87,18600.0,113.546,113.581,113.4848,113.5373,18600.0
2015-01-16 13:45:00,129.85,129.96,129.82,129.93,16600.0,113.5198,113.616,113.4936,113.5898,16600.0
2015-01-16 13:50:00,129.94,130.0,129.87,129.97,37700.0,113.5985,113.6509,113.5373,113.6247,37700.0
2015-01-16 13:55:00,130.0,130.03,129.96,130.03,35600.0,113.6509,113.6772,113.616,113.6772,35600.0
2015-01-16 14:00:00,130.04,130.08,129.98,130.03,16200.0,113.6859,113.7209,113.6335,113.6772,16200.0
2015-01-16 14:05:00,130.02,130.06,129.91,129.92,17000.0,113.6684,113.7034,113.5723,113.581,17000.0
2015-01-16 14:10:00,129.91,129.99,129.91,129.96,17200.0,113.5723,113.6422,113.5723,113.616,17200.0
2015-01-16 14:15:00,129.96,130.12,129.96,130.11,31300.0,113.616,113.7559,113.616,113.7471,31300.0
2015-01-16 14:20:00,130.1,130.12,130.04,130.06,23900.0,113.7384,113.7559,113.6859,113.7034,23900.0
2015-01-16 14:25:00,130.06,130.09,129.94,130.07,23600.0,113.7034,113.7296,113.5985,113.7121,23600.0
2015-01-16 14:30:00,130.07,130.07,129.91,129.93,18100.0,113.7121,113.7121,113.5723,113.5898,18100.0
2015-01-16 14:35:00,129.94,130.03,129.92,129.98,21000.0,113.5985,113.6772,113.581,113.6335,21000.0
2015-01-16 14:40:00,129.97,130.05,129.97,130.05,35500.0,113.6247,113.6947,113.6247,113.6947,35500.0
2015-01-16 14:45:00,130.05,130.17,130.04,130.16,25700.0,113.6947,113.7996,113.6859,113.7908,25700.0
2015-01-16 14:50:00,130.18,130.33,130.17,130.28,53100.0,113.8083,113.9394,113.7996,113.8957,53100.0
2015-01-16 14:55:00,130.27,130.33,130.27,130.31,41300.0,113.887,113.9394,113.887,113.922,41300.0
2015-01-16 15:00:00,130.3,130.33,130.21,130.27,40600.0,113.9132,113.9394,113.8345,113.887,40600.0
2015-01-16 15:05:00,130.28,130.32,130.19,130.22,28500.0,113.8957,113.9307,113.8171,113.8433,28500.0
2015-01-16 15:10:00,130.21,130.22,130.1,130.12,26700.0,113.8345,113.8433,113.7384,113.7559,26700.0
2015-01-16 15:15:00,130.12,130.19,130.09,130.14,39300.0,113.7559,113.8171,113.7296,113.7733,39300.0
2015-01-16 15:20:00,130.16,130.37,130.16,130.32,29900.0,113.7908,113.9744,113.7908,113.9307,29900.0
2015-01-16 15:25:00,130.31,130.34,130.24,130.24,23700.0,113.922,113.9482,113.8608,113.8608,23700.0
2015-01-16 15:30:00,130.24,130.34,130.19,130.31,37200.0,113.8608,113.9482,113.8171,113.922,37200.0
2015-01-16 15:35:00,130.31,130.52,130.3,130.52,70500.0,113.922,114.1056,113.9132,114.1056,70500.0
2015-01-16 15:40:00,130.53,130.67,130.5,130.66,45500.0,114.1143,114.2367,114.0881,114.2279,45500.0
2015-01-16 15:45:00,130.66,130.84,130.66,130.7,135800.0,114.2279,114.3853,114.2279,114.2629,135800.0
2015-01-16 15:50:00,130.69,130.96,130.67,130.94,130500.0,114.2542,114.4902,114.2367,114.4727,130500.0
2015-01-16 15:55:00,130.94,131.02,130.78,130.78,256300.0,114.4727,114.5427,114.3329,114.3329,256300.0
2015-01-20 09:30:00,131.45,132.0,131.45,131.71,100000.0,114.9186,115.3994,114.9186,115.1459,100000.0
2015-01-20 09:35:00,131.69,131.8,130.81,130.91,111000.0,115.1284,115.2246,114.3591,114.4465,111000.0
2015-01-20 09:40:00,130.89,130.99,130.44,130.68,69500.0,114.429,114.5164,114.0356,114.2454,69500.0
2015-01-20 09:45:00,130.7,130.75,130.01,130.06,76500.0,114.2629,114.3066,113.6597,113.7034,76500.0
2015-01-20 09:50:00,130.02,130.26,129.9,130.02,66800.0,113.6684,113.8782,113.5635,113.6684,66800.0
2015-01-20 09:55:00,130.04,130.05,129.64,129.86,63600.0,113.6859,113.6947,113.3362,113.5286,63600.0
2015-01-20 10:00:00,129.89,129.98,129.6,129.84,73000.0,113.5548,113.6335,113.3013,113.5111,73000.0
2015-01-20 10:05:00,129.82,130.29,129.82,130.19,24100.0,113.4936,113.9045,113.4936,113.8171,24100.0
2015-01-20 10:10:00,130.19,130.43,130.11,130.34,27100.0,113.8171,114.0269,113.7471,113.9482,27100.0
2015-01-20 10:15:00,130.32,130.42,129.91,130.02,38300.0,113.9307,114.0181,113.5723,113.6684,38300.0
2015-01-20 10:20:00,129.98,130.34,129.95,130.31,19800.0,113.6335,113.9482,113.6072,113.922,19800.0
2015-01-20 10:25:00,130.31,130.41,130.28,130.36,30300.0,113.922,114.0094,113.8957,113.9657,30300.0
2015-01-20 10:30:00,130.36,130.41,130.17,130.19,28000.0,113.9657,114.0094,113.7996,113.8171,28000.0
2015-01-20 10:35:00,130.21,130.4,130.14,130.16,30900.0,113.8345,114.0006,113.7733,113.7908,30900.0
2015-01-20 10:40:00,130.16,130.16,129.7,129.73,63200.0,113.7908,113.7908,113.3887,113.4149,63200.0
2015-01-20 10:45:00,129.69,129.88,129.68,129.82,51600.0,113.3799,113.546,113.3712,113.4936,51600.0
2015-01-20 10:50:00,129.81,129.87,129.63,129.78,37700.0,113.4848,113.5373,113.3275,113.4586,37700.0
2015-01-20 10:55:00,129.79,129.9,129.62,129.87,20400.0,113.4674,113.5635,113.3187,113.5373,20400.0
2015-01-20 11:00:00,129.89,130.07,129.69,130.06,43000.0,113.5548,113.7121,113.3799,113.7034,43000.0
2015-01-20 11:05:00,130.03,130.25,129.97,130.13,22900.0,113.6772,113.8695,113.6247,113.7646,22900.0
2015-01-20 11:10:00,130.08,130.14,129.98,130.05,17900.0,113.7209,113.7733,113.6335,113.6947,17900.0
2015-01-20 11:15:00,130.03,130.06,129.91,130.0,19100.0,113.6772,113.7034,113.5723,113.6509,19100.0
2015-01-20 11:20:00,130.03,130.14,130.02,130.07,11600.0,113.6772,113.7733,113.6684,113.7121,11600.0
2015-01-20 11:25:00,130.06,130.06,129.88,130.03,16500.0,113.7034,113.7034,113.546,113.6772,16500.0
2015-01-20 11:30:00,130.02,130.11,129.9,129.93,11600.0,113.6684,113.7471,113.5635,113.5898,11600.0
2015-01-20 11:35:00,129.94,129.99,129.76,129.84,20400.0,113.5985,113.6422,113.4411,113.5111,20400.0
2015-01-20 11:40:00,129.81,129.83,129.63,129.82,22200.0,113.4848,113.5023,113.3275,113.4936,22200.0
2015-01-20 11:45:00,129.8,129.8,129.45,129.48,36500.0,113.4761,113.4761,113.1701,113.1963,36500.0
2015-01-20 11:50:00,129.5,129.65,129.46,129.63,14800.0,113.2138,113.345,113.1789,113.3275,14800.0
2015-01-20 11:55:00,129.6,129.86,129.6,129.86,22600.0,113.3013,113.5286,113.3013,113.5286,22600.0
2015-01-20 12:00:00,129.87,129.87,129.72,129.73,14600.0,113.5373,113.5373,113.4062,113.4149,14600.0
2015-01-20 12:05:00,129.73,129.98,129.68,129.97,19500.0,113.4149,113.6335,113.3712,113.6247,19500.0
2015-01-20 12:10:00,129.97,130.12,129.95,130.06,13000.0,113.6247,113.7559,113.6072,113.7034,13000.0
2015-01-20 12:15:00,130.07,130.13,129.95,130.12,37200.0,113.7121,113.7646,113.6072,113.7559,37200.0
2015-01-20 12:20:00,130.09,130.18,129.96,129.97,32600.0,113.7296,113.8083,113.616,113.6247,32600.0
2015-01-20 12:25:00,129.97,130.06,129.97,130.0,28800.0,113.6247,113.7034,113.6247,113.6509,28800.0
2015-01-20 12:30:00,130.0,130.09,129.93,130.04,25700.0,113.6509,113.7296,113.5898,113.6859,25700.0
2015-01-20 12:35:00,130.05,130.08,129.97,130.08,46400.0,113.6947,113.7209,113.6247,113.7209,46400.0
2015-01-20 12:40:00,130.09,130.2,130.09,130.15,48700.0,113.7296,113.8258,113.7296,113.7821,48700.0
2015-01-20 12:45:00,130.18,130.26,130.1,130.14,31600.0,113.8083,113.8782,113.7384,113.7733,31600.0
2015-01-20 12:50:00,130.1,130.14,129.94,129.97,23900.0,113.7384,113.7733,113.5985,113.6247,23900.0
2015-01-20 12:55:00,129.98,130.07,129.96,130.06,26900.0,113.6335,113.7121,113.616,113.7034,26900.0
2015-01-20 13:00:00,130.04,130.21,130.01,130.17,11300.0,113.6859,113.8345,113.6597,113.7996,11300.0
2015-01-20 13:05:00,130.22,130.32,130.03,130.05,21200.0,113.8433,113.9307,113.6772,113.6947,21200.0
2015-01-20 13:10:00,130.05,130.12,129.99,130.01,19800.0,113.6947,113.7559,113.6422,113.6597,19800.0
2015-01-20 13:15:00,130.0,130.25,129.99,130.22,11000.0,113.6509,113.8695,113.6422,113.8433,11000.0
2015-01-20 13:20:00,130.3,130.62,130.3,130.55,27100.0,113.9132,114.193,113.9132,114.1318,27100.0
2015-01-20 13:25:00,130.54,130.71,130.52,130.63,19300.0,114.123,114.2717,114.1056,114.2017,19300.0
2015-01-20 13:30:00,130.64,130.72,130.62,130.63,15500.0,114.2105,114.2804,114.193,114.2017,15500.0
2015-01-20 13:35:00,130.62,130.69,130.59,130.69,11500.0,114.193,114.2542,114.1667,114.2542,11500.0
2015-01-20 13:40:00,130.68,130.68,130.43,130.49,14500.0,114.2454,114.2454,114.0269,114.0793,14500.0
2015-01-20 13:45:00,130.52,130.61,130.5,130.54,9200.0,114.1056,114.1842,114.0881,114.123,9200.0
2015-01-20 13:50:00,130.57,130.63,130.49,130.62,13200.0,114.1493,114.2017,114.0793,114.193,13200.0
2015-01-20 13:55:00,130.59,130.59,130.48,130.51,15500.0,114.1667,114.1667,114.0706,114.0968,15500.0
2015-01-20 14:00:00,130.51,130.76,130.47,130.67,21900.0,114.0968,114.3154,114.0618,114.2367,21900.0
2015-01-20 14:05:00,130.69,130.74,130.65,130.73,11400.0,114.2542,114.2979,114.2192,114.2891,11400.0
2015-01-20 14:10:00,130.73,130.73,130.63,130.67,13400.0,114.2891,114.2891,114.2017,114.2367,13400.0
2015-01-20 14:15:00,130.67,130.73,130.59,130.68,17800.0,114.2367,114.2891,114.1667,114.2454,17800.0
2015-01-20 14:20:00,130.7,130.74,130.62,130.66,8200.0,114.2629,114.2979,114.193,114.2279,8200.0
2015-01-20 14:25:00,130.67,130.72,130.58,130.65,14600.0,114.2367,114.2804,114.158,114.2192,14600.0
2015-01-20 14:30:00,130.65,131.07,130.65,131.07,26700.0,114.2192,114.5864,114.2192,114.5864,26700.0
2015-01-20 14:35:00,131.11,131.23,131.05,131.2,13200.0,114.6214,114.7263,114.5689,114.7,13200.0
2015-01-20 14:40:00,131.19,131.46,131.18,131.36,28200.0,114.6913,114.9273,114.6825,114.8399,28200.0
2015-01-20 14:45:00,131.34,131.44,131.33,131.41,12200.0,114.8224,114.9099,114.8137,114.8836,12200.0
2015-01-20 14:50:00,131.42,131.45,131.26,131.27,22300.0,114.8924,114.9186,114.7525,114.7612,22300.0
2015-01-20 14:55:00,131.3,131.43,131.29,131.43,16300.0,114.7875,114.9011,114.7787,114.9011,16300.0
2015-01-20 15:00:00,131.45,131.47,131.34,131.38,19800.0,114.9186,114.9361,114.8224,114.8574,19800.0
2015-01-20 15:05:00,131.39,131.46,131.36,131.44,20000.0,114.8661,114.9273,114.8399,114.9099,20000.0
2015-01-20 15:10:00,131.44,131.44,131.34,131.36,19000.0,114.9099,114.9099,114.8224,114.8399,19000.0
2015-01-20 15:15:00,131.36,131.45,131.32,131.4,29000.0,114.8399,114.9186,114.8049,114.8749,29000.0
2015-01-20 15:20:00,131.4,131.44,131.32,131.39,17400.0,114.8749,114.9099,114.8049,114.8661,17400.0
2015-01-20 15:25:00,131.4,131.49,131.34,131.37,18700.0,114.8749,114.9536,114.8224,114.8487,18700.0
2015-01-20 15:30:00,131.39,131.39,131.18,131.2,37400.0,114.8661,114.8661,114.6825,114.7,37400.0
2015-01-20 15:35:00,131.2,131.28,131.18,131.22,36800.0,114.7,114.77,114.6825,114.7175,36800.0
2015-01-20 15:40:00,131.22,131.42,131.22,131.38,31600.0,114.7175,114.8924,114.7175,114.8574,31600.0
2015-01-20 15:45:00,131.38,131.39,131.28,131.35,47500.0,114.8574,114.8661,114.77,114.8312,47500.0
2015-01-20 15:50:00,131.35,131.35,131.16,131.2,58600.0,114.8312,114.8312,114.6651,114.7,58600.0
2015-01-20 15:55:00,131.19,131.28,131.11,131.24,93500.0,114.6913,114.77,114.6214,114.735,93500.0
2015-01-21 09:30:00,130.87,131.2,130.59,130.89,63000.0,114.4115,114.7,114.1667,114.429,63000.0
2015-01-21 09:35:00,130.89,131.61,130.57,131.27,40400.0,114.429,115.0585,114.1493,114.7612,40400.0
2015-01-21 09:40:00,131.34,131.99,131.34,131.71,47300.0,114.8224,115.3907,114.8224,115.1459,47300.0
2015-01-21 09:45:00,131.62,131.75,131.31,131.4,24900.0,115.0672,115.1809,114.7962,114.8749,24900.0
2015-01-21 09:50:00,131.44,131.74,131.44,131.49,19900.0,114.9099,115.1721,114.9099,114.9536,19900.0
2015-01-21 09:55:00,131.53,131.73,131.39,131.65,22900.0,114.9885,115.1634,114.8661,115.0934,22900.0
2015-01-21 10:00:00,131.66,131.79,131.46,131.53,37200.0,115.1022,115.2158,114.9273,114.9885,37200.0
2015-01-21 10:05:00,131.54,131.77,131.35,131.46,26100.0,114.9973,115.1983,114.8312,114.9273,26100.0
2015-01-21 10:10:00,131.43,131.58,131.22,131.45,25600.0,114.9011,115.0322,114.7175,114.9186,25600.0
2015-01-21 10:15:00,131.44,131.72,131.33,131.68,24500.0,114.9099,115.1546,114.8137,115.1197,24500.0
2015-01-21 10:20:00,131.68,131.82,131.49,131.8,26800.0,115.1197,115.2421,114.9536,115.2246,26800.0
2015-01-21 10:25:00,131.77,131.93,131.56,131.66,27100.0,115.1983,115.3382,115.0148,115.1022,27100.0
2015-01-21 10:30:00,131.7,131.83,131.6,131.76,15600.0,115.1372,115.2508,115.0497,115.1896,15600.0
2015-01-21 10:35:00,131.76,131.76,131.51,131.67,17500.0,115.1896,115.1896,114.971,115.1109,17500.0
2015-01-21 10:40:00,131.61,131.8,131.55,131.77,16900.0,115.0585,115.2246,115.006,115.1983,16900.0
2015-01-21 10:45:00,131.78,132.19,131.74,132.18,73200.0,115.2071,115.5655,115.1721,115.5568,73200.0
2015-01-21 10:50:00,132.18,132.43,132.18,132.36,42000.0,115.5568,115.7753,115.5568,115.7141,42000.0
2015-01-21 10:55:00,132.38,132.42,132.23,132.32,22000.0,115.7316,115.7666,115.6005,115.6792,22000.0
2015-01-21 11:00:00,132.33,132.5,132.19,132.22,46700.0,115.6879,115.8365,115.5655,115.5918,46700.0
2015-01-21 11:05:00,132.23,132.3,132.12,132.22,36700.0,115.6005,115.6617,115.5043,115.5918,36700.0
2015-01-21 11:10:00,132.19,132.26,132.12,132.25,17700.0,115.5655,115.6267,115.5043,115.618,17700.0
2015-01-21 11:15:00,132.23,132.25,132.1,132.17,20100.0,115.6005,115.618,115.4868,115.548,20100.0
2015-01-21 11:20:00,132.14,132.19,132.03,132.17,26800.0,115.5218,115.5655,115.4257,115.548,26800.0
2015-01-21 11:25:00,132.17,132.28,132.11,132.28,24800.0,115.548,115.6442,115.4956,115.6442,24800.0
2015-01-21 11:30:00,132.29,132.35,132.22,132.25,28300.0,115.653,115.7054,115.5918,115.618,28300.0
2015-01-21 11:35:00,132.23,132.29,132.0,132.04,21500.0,115.6005,115.653,115.3994,115.4344,21500.0
2015-01-21 11:40:00,132.04,132.1,131.98,132.07,27700.0,115.4344,115.4868,115.3819,115.4606,27700.0
2015-01-21 11:45:00,132.07,132.31,132.05,132.3,24500.0,115.4606,115.6704,115.4431,115.6617,24500.0
2015-01-21 11:50:00,132.31,132.43,132.3,132.36,32100.0,115.6704,115.7753,115.6617,115.7141,32100.0
2015-01-21 11:55:00,132.38,132.43,132.32,132.32,13000.0,115.7316,115.7753,115.6792,115.6792,13000.0
2015-01-21 12:00:00,132.31,132.49,132.28,132.46,22500.0,115.6704,115.8278,115.6442,115.8016,22500.0
2015-01-21 12:05:00,132.46,132.56,132.39,132.42,50700.0,115.8016,115.889,115.7404,115.7666,50700.0
2015-01-21 12:10:00,132.43,132.69,132.42,132.66,38400.0,115.7753,116.0026,115.7666,115.9764,38400.0
2015-01-21 12:15:00,132.68,132.75,132.57,132.66,26500.0,115.9939,116.0551,115.8977,115.9764,26500.0
2015-01-21 12:20:00,132.68,132.77,132.63,132.72,55500.0,115.9939,116.0726,115.9502,116.0289,55500.0
2015-01-21 12:25:00,132.72,132.86,132.72,132.84,52800.0,116.0289,116.1513,116.0289,116.1338,52800.0
2015-01-21 12:30:00,132.82,132.87,132.43,132.44,25500.0,116.1163,116.16,115.7753,115.7841,25500.0
2015-01-21 12:35:00,132.46,132.51,132.32,132.35,19000.0,115.8016,115.8453,115.6792,115.7054,19000.0
2015-01-21 12:40:00,132.33,132.47,132.31,132.45,12100.0,115.6879,115.8103,115.6704,115.7928,12100.0
2015-01-21 12:45:00,132.44,132.59,132.42,132.51,21900.0,115.7841,115.9152,115.7666,115.8453,21900.0
2015-01-21 12:50:00,132.53,132.64,132.24,132.29,51200.0,115.8628,115.9589,115.6092,115.653,51200.0
2015-01-21 12:55:00,132.27,132.43,132.27,132.36,16800.0,115.6355,115.7753,115.6355,115.7141,16800.0
2015-01-21 13:00:00,132.36,132.48,132.26,132.43,22700.0,115.7141,115.8191,115.6267,115.7753,22700.0
2015-01-21 13:05:00,132.44,132.6,132.4,132.53,26100.0,115.7841,115.924,115.7491,115.8628,26100.0
2015-01-21 13:10:00,132.54,132.55,132.33,132.39,13800.0,115.8715,115.8803,115.6879,115.7404,13800.0
2015-01-21 13:15:00,132.39,132.54,132.39,132.52,14100.0,115.7404,115.8715,115.7404,115.854,14100.0
2015-01-21 13:20:00,132.53,132.55,132.42,132.46,11800.0,115.8628,115.8803,115.7666,115.8016,11800.0
2015-01-21 13:25:00,132.47,132.47,132.18,132.24,30300.0,115.8103,115.8103,115.5568,115.6092,30300.0
2015-01-21 13:30:00,132.25,132.29,132.09,132.14,77700.0,115.618,115.653,115.4781,115.5218,77700.0
2015-01-21 13:35:00,132.12,132.27,132.05,132.22,19600.0,115.5043,115.6355,115.4431,115.5918,19600.0
2015-01-21 13:40:00,132.22,132.28,132.12,132.23,19100.0,115.5918,115.6442,115.5043,115.6005,19100.0
2015-01-21 13:45:00,132.23,132.28,132.08,132.12,15200.0,115.6005,115.6442,115.4694,115.5043,15200.0
2015-01-21 13:50:00,132.12,132.2,132.08,132.1,19400.0,115.5043,115.5743,115.4694,115.4868,19400.0
2015-01-21 13:55:00,132.08,132.09,131.81,131.83,41500.0,115.4694,115.4781,115.2333,115.2508,41500.0
2015-01-21 14:00:00,131.85,132.05,131.8,132.04,56000.0,115.2683,115.4431,115.2246,115.4344,56000.0
2015-01-21 14:05:00,132.0,132.07,131.92,131.97,22400.0,115.3994,115.4606,115.3295,115.3732,22400.0
2015-01-21 14:10:00,131.96,132.08,131.87,132.08,17200.0,115.3645,115.4694,115.2858,115.4694,17200.0
2015-01-21 14:15:00,132.08,132.16,132.07,132.14,12900.0,115.4694,115.5393,115.4606,115.5218,12900.0
2015-01-21 14:20:00,132.14,132.25,132.14,132.2,14600.0,115.5218,115.618,115.5218,115.5743,14600.0
2015-01-21 14:25:00,132.18,132.27,132.13,132.24,25400.0,115.5568,115.6355,115.5131,115.6092,25400.0
2015-01-21 14:30:00,132.22,132.25,132.12,132.14,14300.0,115.5918,115.618,115.5043,115.5218,14300.0
2015-01-21 14:35:00,132.13,132.18,132.03,132.07,30100.0,115.5131,115.5568,115.4257,115.4606,30100.0
2015-01-21 14:40:00,132.06,132.22,131.97,132.21,26600.0,115.4519,115.5918,115.3732,115.583,26600.0
2015-01-21 14:45:00,132.23,132.48,132.23,132.46,24500.0,115.6005,115.8191,115.6005,115.8016,24500.0
2015-01-21 14:50:00,132.47,132.49,132.29,132.3,24000.0,115.8103,115.8278,115.653,115.6617,24000.0
2015-01-21 14:55:00,132.28,132.4,132.26,132.33,34100.0,115.6442,115.7491,115.6267,115.6879,34100.0
2015-01-21 15:00:00,132.32,132.36,132.23,132.29,24300.0,115.6792,115.7141,115.6005,115.653,24300.0
2015-01-21 15:05:00,132.28,132.29,132.15,132.16,21400.0,115.6442,115.653,115.5306,115.5393,21400.0
2015-01-21 15:10:00,132.15,132.3,132.09,132.23,23900.0,115.5306,115.6617,115.4781,115.6005,23900.0
2015-01-21 15:15:00,132.27,132.45,132.21,132.42,26200.0,115.6355,115.7928,115.583,115.7666,26200.0
2015-01-21 15:20:00,132.41,132.48,132.33,132.46,17100.0,115.7579,115.8191,115.6879,115.8016,17100.0
2015-01-21 15:25:00,132.48,132.53,132.4,132.43,21200.0,115.8191,115.8628,115.7491,115.7753,21200.0
2015-01-21 15:30:00,132.43,132.48,132.35,132.45,40900.0,115.7753,115.8191,115.7054,115.7928,40900.0
2015-01-21 15:35:00,132.49,132.49,132.37,132.43,39200.0,115.8278,115.8278,115.7229,115.7753,39200.0
2015-01-21 15:40:00,132.44,132.53,132.38,132.52,44100.0,115.7841,115.8628,115.7316,115.854,44100.0
2015-01-21 15:45:00,132.52,132.6,132.52,132.53,42800.0,115.854,115.924,115.854,115.8628,42800.0
2015-01-21 15:50:00,132.55,132.55,132.44,132.47,51500.0,115.8803,115.8803,115.7841,115.8103,51500.0
2015-01-21 15:55:00,132.47,132.57,132.38,132.44,91600.0,115.8103,115.8977,115.7316,115.7841,91600.0
2015-01-22 09:30:00,133.38,133.85,133.23,133.58,193900.0,116.6059,117.0168,116.4747,116.7807,193900.0
2015-01-22 09:35:00,133.56,133.83,133.12,133.83,110000.0,116.7632,116.9993,116.3786,116.9993,110000.0
2015-01-22 09:40:00,133.76,133.85,133.31,133.72,74000.0,116.9381,117.0168,116.5447,116.9031,74000.0
2015-01-22 09:45:00,133.77,133.85,133.52,133.55,143000.0,116.9468,117.0168,116.7283,116.7545,143000.0
2015-01-22 09:50:00,133.51,133.51,133.09,133.34,79400.0,116.7195,116.7195,116.3523,116.5709,79400.0
2015-01-22 09:55:00,133.28,133.43,133.05,133.35,48800.0,116.5184,116.6496,116.3174,116.5796,48800.0
2015-01-22 10:00:00,133.33,133.87,133.32,133.76,62500.0,116.5622,117.0342,116.5534,116.9381,62500.0
2015-01-22 10:05:00,133.77,133.97,133.55,133.63,71900.0,116.9468,117.1217,116.7545,116.8244,71900.0
2015-01-22 10:10:00,133.61,133.98,133.51,133.97,52100.0,116.8069,117.1304,116.7195,117.1217,52100.0
2015-01-22 10:15:00,133.97,134.45,133.9,134.41,119500.0,117.1217,117.5413,117.0605,117.5063,119500.0
2015-01-22 10:20:00,134.43,134.55,134.27,134.5,92800.0,117.5238,117.6287,117.3839,117.585,92800.0
2015-01-22 10:25:00,134.51,134.56,134.32,134.45,53100.0,117.5938,117.6375,117.4277,117.5413,53100.0
2015-01-22 10:30:00,134.45,134.55,134.39,134.39,53500.0,117.5413,117.6287,117.4889,117.4889,53500.0
2015-01-22 10:35:00,134.39,134.58,134.39,134.53,43400.0,117.4889,117.655,117.4889,117.6112,43400.0
2015-01-22 10:40:00,134.52,134.6,134.36,134.6,47700.0,117.6025,117.6724,117.4626,117.6724,47700.0
2015-01-22 10:45:00,134.61,134.8,134.57,134.8,65200.0,117.6812,117.8473,117.6462,117.8473,65200.0
2015-01-22 10:50:00,134.8,134.91,134.77,134.85,59500.0,117.8473,117.9435,117.8211,117.891,59500.0
2015-01-22 10:55:00,134.85,135.09,134.8,135.08,180200.0,117.891,118.1008,117.8473,118.0921,180200.0
2015-01-22 11:00:00,135.07,135.12,134.84,134.94,90300.0,118.0833,118.127,117.8823,117.9697,90300.0
2015-01-22 11:05:00,134.93,134.95,134.8,134.94,44400.0,117.9609,117.9784,117.8473,117.9697,44400.0
2015-01-22 11:10:00,134.93,135.01,134.79,134.99,55200.0,117.9609,118.0309,117.8385,118.0134,55200.0
2015-01-22 11:15:00,134.97,135.12,134.91,135.11,51600.0,117.9959,118.127,117.9435,118.1183,51600.0
2015-01-22 11:20:00,135.11,135.21,135.1,135.12,61800.0,118.1183,118.2057,118.1096,118.127,61800.0
2015-01-22 11:25:00,135.11,135.15,134.84,134.92,56800.0,118.1183,118.1533,117.8823,117.9522,56800.0
2015-01-22 11:30:00,134.94,135.01,134.68,134.73,43800.0,117.9697,118.0309,117.7424,117.7861,43800.0
2015-01-22 11:35:00,134.71,134.91,134.66,134.91,82500.0,117.7686,117.9435,117.7249,117.9435,82500.0
2015-01-22 11:40:00,134.89,134.97,134.76,134.81,15800.0,117.926,117.9959,117.8123,117.856,15800.0
2015-01-22 11:45:00,134.83,134.91,134.75,134.78,21800.0,117.8735,117.9435,117.8036,117.8298,21800.0
2015-01-22 11:50:00,134.8,134.81,134.63,134.68,19800.0,117.8473,117.856,117.6987,117.7424,19800.0
2015-01-22 11:55:00,134.68,134.92,134.66,134.92,25800.0,117.7424,117.9522,117.7249,117.9522,25800.0
2015-01-22 12:00:00,134.93,134.97,134.68,134.68,39900.0,117.9609,117.9959,117.7424,117.7424,39900.0
2015-01-22 12:05:00,134.68,134.77,134.59,134.61,33200.0,117.7424,117.8211,117.6637,117.6812,33200.0
2015-01-22 12:10:00,134.64,134.81,134.61,134.81,10300.0,117.7074,117.856,117.6812,117.856,10300.0
2015-01-22 12:15:00,134.77,134.83,134.75,134.79,22600.0,117.8211,117.8735,117.8036,117.8385,22600.0
2015-01-22 12:20:00,134.8,134.9,134.79,134.85,11100.0,117.8473,117.9347,117.8385,117.891,11100.0
2015-01-22 12:25:00,134.85,134.93,134.83,134.9,25500.0,117.891,117.9609,117.8735,117.9347,25500.0
2015-01-22 12:30:00,134.9,134.92,134.74,134.75,26400.0,117.9347,117.9522,117.7948,117.8036,26400.0
2015-01-22 12:35:00,134.75,134.77,134.64,134.76,19900.0,117.8036,117.8211,117.7074,117.8123,19900.0
2015-01-22 12:40:00,134.76,134.84,134.74,134.84,13400.0,117.8123,117.8823,117.7948,117.8823,13400.0
2015-01-22 12:45:00,134.84,135.0,134.81,135.0,51900.0,117.8823,118.0221,117.856,118.0221,51900.0
2015-01-22 12:50:00,135.0,135.01,134.73,134.78,18300.0,118.0221,118.0309,117.7861,117.8298,18300.0
2015-01-22 12:55:00,134.77,134.97,134.7,134.95,21600.0,117.8211,117.9959,117.7599,117.9784,21600.0
2015-01-22 13:00:00,134.94,135.08,134.84,135.04,32800.0,117.9697,118.0921,117.8823,118.0571,32800.0
2015-01-22 13:05:00,135.04,135.04,134.91,135.0,23100.0,118.0571,118.0571,117.9435,118.0221,23100.0
2015-01-22 13:10:00,134.99,135.1,134.97,135.02,28100.0,118.0134,118.1096,117.9959,118.0396,28100.0
2015-01-22 13:15:00,135.01,135.05,134.72,134.79,32900.0,118.0309,118.0658,117.7774,117.8385,32900.0
2015-01-22 13:20:00,134.8,134.8,134.67,134.77,19400.0,117.8473,117.8473,117.7336,117.8211,19400.0
2015-01-22 13:25:00,134.77,134.83,134.67,134.72,17300.0,117.8211,117.8735,117.7336,117.7774,17300.0
2015-01-22 13:30:00,134.74,134.88,134.71,134.84,18000.0,117.7948,117.9172,117.7686,117.8823,18000.0
2015-01-22 13:35:00,134.83,134.84,134.75,134.84,17100.0,117.8735,117.8823,117.8036,117.8823,17100.0
2015-01-22 13:40:00,134.83,135.0,134.79,134.94,18600.0,117.8735,118.0221,117.8385,117.9697,18600.0
2015-01-22 13:45:00,134.95,135.01,134.87,134.94,11900.0,117.9784,118.0309,117.9085,117.9697,11900.0
2015-01-22 13:50:00,134.97,135.08,134.91,135.04,33900.0,117.9959,118.0921,117.9435,118.0571,33900.0
2015-01-22 13:55:00,135.03,135.04,134.93,135.04,23400.0,118.0484,118.0571,117.9609,118.0571,23400.0
2015-01-22 14:00:00,135.05,135.08,135.0,135.03,50100.0,118.0658,118.0921,118.0221,118.0484,50100.0
2015-01-22 14:05:00,135.03,135.03,134.78,134.91,29800.0,118.0484,118.0484,117.8298,117.9435,29800.0
2015-01-22 14:10:00,134.91,135.03,134.86,135.03,28100.0,117.9435,118.0484,117.8997,118.0484,28100.0
2015-01-22 14:15:00,135.04,135.16,134.97,135.15,66100.0,118.0571,118.162,117.9959,118.1533,66100.0
2015-01-22 14:20:00,135.13,135.14,135.06,135.12,18600.0,118.1358,118.1445,118.0746,118.127,18600.0
2015-01-22 14:25:00,135.15,135.36,135.12,135.36,51300.0,118.1533,118.3369,118.127,118.3369,51300.0
2015-01-22 14:30:00,135.38,135.59,135.37,135.55,64800.0,118.3543,118.5379,118.3456,118.503,64800.0
2015-01-22 14:35:00,135.56,135.75,135.51,135.73,39100.0,118.5117,118.6778,118.468,118.6603,39100.0
2015-01-22 14:40:00,135.73,135.87,135.73,135.83,50100.0,118.6603,118.7827,118.6603,118.7478,50100.0
2015-01-22 14:45:00,135.81,136.04,135.8,135.89,89300.0,118.7303,118.9313,118.7215,118.8002,89300.0
2015-01-22 14:50:00,135.89,136.0,135.85,136.0,33100.0,118.8002,118.8964,118.7652,118.8964,33100.0
2015-01-22 14:55:00,136.0,136.07,135.96,136.02,36200.0,118.8964,118.9576,118.8614,118.9139,36200.0
2015-01-22 15:00:00,136.01,136.12,135.98,136.08,53200.0,118.9051,119.0013,118.8789,118.9663,53200.0
2015-01-22 15:05:00,136.1,136.19,136.08,136.14,45000.0,118.9838,119.0625,118.9663,119.0188,45000.0
2015-01-22 15:10:00,136.15,136.2,135.95,136.04,53800.0,119.0275,119.0712,118.8527,118.9313,53800.0
2015-01-22 15:15:00,136.04,136.21,136.02,136.18,46600.0,118.9313,119.08,118.9139,119.0537,46600.0
2015-01-22 15:20:00,136.17,136.2,135.9,135.96,66600.0,119.045,119.0712,118.809,118.8614,66600.0
2015-01-22 15:25:00,135.96,136.02,135.83,135.99,60400.0,118.8614,118.9139,118.7478,118.8876,60400.0
2015-01-22 15:30:00,135.99,136.04,135.86,135.91,53900.0,118.8876,118.9313,118.774,118.8177,53900.0
2015-01-22 15:35:00,135.91,135.91,135.74,135.81,56600.0,118.8177,118.8177,118.6691,118.7303,56600.0
2015-01-22 15:40:00,135.83,135.87,135.77,135.83,57100.0,118.7478,118.7827,118.6953,118.7478,57100.0
2015-01-22 15:45:00,135.8,135.88,135.77,135.8,74000.0,118.7215,118.7915,118.6953,118.7215,74000.0
2015-01-22 15:50:00,135.8,135.8,135.6,135.6,106600.0,118.7215,118.7215,118.5467,118.5467,106600.0
2015-01-22 15:55:00,135.6,135.67,135.55,135.66,218200.0,118.5467,118.6079,118.503,118.5991,218200.0
2015-01-23 09:30:00,135.57,135.78,135.2,135.31,128400.0,118.5205,118.704,118.197,118.2932,128400.0
2015-01-23 09:35:00,135.36,135.4,134.87,135.32,77300.0,118.3369,118.3718,117.9085,118.3019,77300.0
2015-01-23 09:40:00,135.27,135.27,134.75,134.86,50100.0,118.2582,118.2582,117.8036,117.8997,50100.0
2015-01-23 09:45:00,134.86,135.22,134.86,134.94,42900.0,117.8997,118.2145,117.8997,117.9697,42900.0
2015-01-23 09:50:00,134.96,134.96,134.75,134.88,40600.0,117.9872,117.9872,117.8036,117.9172,40600.0
2015-01-23 09:55:00,134.87,134.97,134.67,134.95,48200.0,117.9085,117.9959,117.7336,117.9784,48200.0
2015-01-23 10:00:00,135.0,135.37,134.96,135.05,54100.0,118.0221,118.3456,117.9872,118.0658,54100.0
2015-01-23 10:05:00,135.07,135.29,135.07,135.1,44600.0,118.0833,118.2757,118.0833,118.1096,44600.0
2015-01-23 10:10:00,135.1,135.21,135.07,135.11,24800.0,118.1096,118.2057,118.0833,118.1183,24800.0
2015-01-23 10:15:00,135.1,135.11,134.95,135.04,46000.0,118.1096,118.1183,117.9784,118.0571,46000.0
2015-01-23 10:20:00,135.09,135.48,135.09,135.33,38900.0,118.1008,118.4418,118.1008,118.3106,38900.0
2015-01-23 10:25:00,135.35,135.41,135.24,135.34,29500.0,118.3281,118.3806,118.232,118.3194,29500.0
2015-01-23 10:30:00,135.36,135.37,135.2,135.27,37200.0,118.3369,118.3456,118.197,118.2582,37200.0
2015-01-23 10:35:00,135.29,135.29,135.06,135.1,18800.0,118.2757,118.2757,118.0746,118.1096,18800.0
2015-01-23 10:40:00,135.11,135.12,134.9,134.9,30500.0,118.1183,118.127,117.9347,117.9347,30500.0
2015-01-23 10:45:00,134.93,134.97,134.79,134.87,47300.0,117.9609,117.9959,117.8385,117.9085,47300.0
2015-01-23 10:50:00,134.9,135.58,134.83,135.55,84200.0,117.9347,118.5292,117.8735,118.503,84200.0
2015-01-23 10:55:00,135.56,135.75,135.47,135.48,58700.0,118.5117,118.6778,118.433,118.4418,58700.0
2015-01-23 11:00:00,135.49,135.66,135.4,135.65,25600.0,118.4505,118.5991,118.3718,118.5904,25600.0
2015-01-23 11:05:00,135.64,135.64,135.42,135.43,28600.0,118.5817,118.5817,118.3893,118.3981,28600.0
2015-01-23 11:10:00,135.41,135.42,135.01,135.02,36900.0,118.3806,118.3893,118.0309,118.0396,36900.0
2015-01-23 11:15:00,135.02,135.2,134.98,135.2,47900.0,118.0396,118.197,118.0047,118.197,47900.0
2015-01-23 11:20:00,135.2,135.37,135.15,135.28,28800.0,118.197,118.3456,118.1533,118.2669,28800.0
2015-01-23 11:25:00,135.29,135.49,135.28,135.46,26000.0,118.2757,118.4505,118.2669,118.4243,26000.0
2015-01-23 11:30:00,135.45,135.48,135.34,135.44,23500.0,118.4155,118.4418,118.3194,118.4068,23500.0
2015-01-23 11:35:00,135.44,135.44,135.26,135.32,27600.0,118.4068,118.4068,118.2494,118.3019,27600.0
2015-01-23 11:40:00,135.31,135.36,135.26,135.31,16700.0,118.2932,118.3369,118.2494,118.2932,16700.0
2015-01-23 11:45:00,135.33,135.47,135.33,135.43,50100.0,118.3106,118.433,118.3106,118.3981,50100.0
2015-01-23 11:50:00,135.43,135.45,135.18,135.23,36600.0,118.3981,118.4155,118.1795,118.2232,36600.0
2015-01-23 11:55:00,135.23,135.29,135.21,135.27,21700.0,118.2232,118.2757,118.2057,118.2582,21700.0
2015-01-23 12:00:00,135.28,135.49,135.24,135.49,22400.0,118.2669,118.4505,118.232,118.4505,22400.0
2015-01-23 12:05:00,135.5,135.54,135.47,135.5,21100.0,118.4593,118.4942,118.433,118.4593,21100.0
2015-01-23 12:10:00,135.5,135.66,135.5,135.65,35300.0,118.4593,118.5991,118.4593,118.5904,35300.0
2015-01-23 12:15:00,135.64,135.74,135.52,135.56,21300.0,118.5817,118.6691,118.4767,118.5117,21300.0
2015-01-23 12:20:00,135.56,135.6,135.45,135.6,18100.0,118.5117,118.5467,118.4155,118.5467,18100.0
2015-01-23 12:25:00,135.59,135.64,135.56,135.62,11300.0,118.5379,118.5817,118.5117,118.5642,11300.0
2015-01-23 12:30:00,135.62,135.71,135.59,135.69,21000.0,118.5642,118.6428,118.5379,118.6254,21000.0
2015-01-23 12:35:00,135.7,135.75,135.65,135.71,25500.0,118.6341,118.6778,118.5904,118.6428,25500.0
2015-01-23 12:40:00,135.72,135.72,135.52,135.53,10900.0,118.6516,118.6516,118.4767,118.4855,10900.0
2015-01-23 12:45:00,135.52,135.58,135.49,135.51,19700.0,118.4767,118.5292,118.4505,118.468,19700.0
2015-01-23 12:50:00,135.51,135.59,135.45,135.45,19600.0,118.468,118.5379,118.4155,118.4155,19600.0
2015-01-23 12:55:00,135.43,135.46,135.39,135.44,27500.0,118.3981,118.4243,118.3631,118.4068,27500.0
2015-01-23 13:00:00,135.44,135.48,135.37,135.48,27800.0,118.4068,118.4418,118.3456,118.4418,27800.0
2015-01-23 13:05:00,135.5,135.74,135.46,135.72,17200.0,118.4593,118.6691,118.4243,118.6516,17200.0
2015-01-23 13:10:00,135.74,135.74,135.65,135.72,14900.0,118.6691,118.6691,118.5904,118.6516,14900.0
2015-01-23 13:15:00,135.7,135.7,135.37,135.47,26600.0,118.6341,118.6341,118.3456,118.433,26600.0
2015-01-23 13:20:00,135.5,135.56,135.43,135.56,17900.0,118.4593,118.5117,118.3981,118.5117,17900.0
2015-01-23 13:25:00,135.61,135.61,135.4,135.45,40700.0,118.5554,118.5554,118.3718,118.4155,40700.0
2015-01-23 13:30:00,135.46,135.55,135.45,135.54,25900.0,118.4243,118.503,118.4155,118.4942,25900.0
2015-01-23 13:35:00,135.55,135.58,135.49,135.58,18700.0,118.503,118.5292,118.4505,118.5292,18700.0
2015-01-23 13:40:00,135.58,135.59,135.51,135.55,29400.0,118.5292,118.5379,118.468,118.503,29400.0
2015-01-23 13:45:00,135.54,135.57,135.47,135.56,26300.0,118.4942,118.5205,118.433,118.5117,26300.0
2015-01-23 13:50:00,135.55,135.59,135.52,135.58,26400.0,118.503,118.5379,118.4767,118.5292,26400.0
2015-01-23 13:55:00,135.59,135.6,135.51,135.6,26400.0,118.5379,118.5467,118.468,118.5467,26400.0
2015-01-23 14:00:00,135.61,135.71,135.59,135.67,25500.0,118.5554,118.6428,118.5379,118.6079,25500.0
2015-01-23 14:05:00,135.68,135.68,135.5,135.56,17700.0,118.6166,118.6166,118.4593,118.5117,17700.0
2015-01-23 14:10:00,135.54,135.65,135.53,135.59,19600.0,118.4942,118.5904,118.4855,118.5379,19600.0
2015-01-23 14:15:00,135.58,135.6,135.42,135.42,22800.0,118.5292,118.5467,118.3893,118.3893,22800.0
2015-01-23 14:20:00,135.41,135.46,135.31,135.31,31700.0,118.3806,118.4243,118.2932,118.2932,31700.0
2015-01-23 14:25:00,135.3,135.37,135.23,135.35,28900.0,118.2844,118.3456,118.2232,118.3281,28900.0
2015-01-23 14:30:00,135.37,135.38,135.29,135.34,23500.0,118.3456,118.3543,118.2757,118.3194,23500.0
2015-01-23 14:35:00,135.32,135.32,135.12,135.23,67000.0,118.3019,118.3019,118.127,118.2232,67000.0
2015-01-23 14:40:00,135.23,135.27,135.16,135.21,20400.0,118.2232,118.2582,118.162,118.2057,20400.0
2015-01-23 14:45:00,135.21,135.28,135.05,135.13,29100.0,118.2057,118.2669,118.0658,118.1358,29100.0
2015-01-23 14:50:00,135.14,135.18,135.06,135.14,19200.0,118.1445,118.1795,118.0746,118.1445,19200.0
2015-01-23 14:55:00,135.15,135.18,135.08,135.09,19700.0,118.1533,118.1795,118.0921,118.1008,19700.0
2015-01-23 15:00:00,135.09,135.16,135.02,135.09,29500.0,118.1008,118.162,118.0396,118.1008,29500.0
2015-01-23 15:05:00,135.1,135.14,134.97,135.06,48600.0,118.1096,118.1445,117.9959,118.0746,48600.0
2015-01-23 15:10:00,135.06,135.16,134.98,135.01,40500.0,118.0746,118.162,118.0047,118.0309,40500.0
2015-01-23 15:15:00,135.01,135.1,134.92,135.01,27600.0,118.0309,118.1096,117.9522,118.0309,27600.0
2015-01-23 15:20:00,135.01,135.06,134.92,135.05,24000.0,118.0309,118.0746,117.9522,118.0658,24000.0
2015-01-23 15:25:00,135.04,135.13,135.02,135.11,24700.0,118.0571,118.1358,118.0396,118.1183,24700.0
2015-01-23 15:30:00,135.11,135.11,134.77,134.87,55200.0,118.1183,118.1183,117.8211,117.9085,55200.0
2015-01-23 15:35:00,134.87,134.97,134.83,134.85,51200.0,117.9085,117.9959,117.8735,117.891,51200.0
2015-01-23 15:40:00,134.85,135.02,134.84,135.0,57200.0,117.891,118.0396,117.8823,118.0221,57200.0
2015-01-23 15:45:00,135.01,135.07,134.76,134.9,103700.0,118.0309,118.0833,117.8123,117.9347,103700.0
2015-01-23 15:50:00,134.89,134.92,134.76,134.83,107700.0,117.926,117.9522,117.8123,117.8735,107700.0
2015-01-23 15:55:00,134.83,134.84,134.6,134.63,219700.0,117.8735,117.8823,117.6724,117.6987,219700.0
2015-01-26 09:30:00,135.0,135.25,134.62,134.82,112000.0,118.0221,118.2407,117.6899,117.8648,112000.0
2015-01-26 09:35:00,134.78,134.85,134.54,134.63,55300.0,117.8298,117.891,117.62,117.6987,55300.0
2015-01-26 09:40:00,134.63,134.63,134.09,134.09,72300.0,117.6987,117.6987,117.2266,117.2266,72300.0
2015-01-26 09:45:00,134.08,134.37,134.0,134.37,53900.0,117.2178,117.4714,117.1479,117.4714,53900.0
2015-01-26 09:50:00,134.33,134.93,134.28,134.93,48900.0,117.4364,117.9609,117.3927,117.9609,48900.0
2015-01-26 09:55:00,134.94,134.98,134.58,134.68,59000.0,117.9697,118.0047,117.655,117.7424,59000.0
2015-01-26 10:00:00,134.7,134.78,134.54,134.77,33700.0,117.7599,117.8298,117.62,117.8211,33700.0
2015-01-26 10:05:00,134.78,134.86,134.69,134.8,25500.0,117.8298,117.8997,117.7511,117.8473,25500.0
2015-01-26 10:10:00,134.79,134.83,134.65,134.81,51300.0,117.8385,117.8735,117.7162,117.856,51300.0
2015-01-26 10:15:00,134.82,134.93,134.74,134.81,64400.0,117.8648,117.9609,117.7948,117.856,64400.0
2015-01-26 10:20:00,134.81,134.9,134.69,134.89,90700.0,117.856,117.9347,117.7511,117.926,90700.0
2015-01-26 10:25:00,134.89,134.95,134.72,134.87,39900.0,117.926,117.9784,117.7774,117.9085,39900.0
2015-01-26 10:30:00,134.87,134.93,134.5,134.57,69500.0,117.9085,117.9609,117.585,117.6462,69500.0
2015-01-26 10:35:00,134.57,134.66,134.42,134.49,34900.0,117.6462,117.7249,117.5151,117.5763,34900.0
2015-01-26 10:40:00,134.51,134.59,134.4,134.5,49100.0,117.5938,117.6637,117.4976,117.585,49100.0
2015-01-26 10:45:00,134.49,134.6,134.49,134.52,30100.0,117.5763,117.6724,117.5763,117.6025,30100.0
2015-01-26 10:50:00,134.52,134.64,134.5,134.52,36400.0,117.6025,117.7074,117.585,117.6025,36400.0
2015-01-26 10:55:00,134.53,134.53,134.42,134.51,49300.0,117.6112,117.6112,117.5151,117.5938,49300.0
2015-01-26 11:00:00,134.5,134.55,134.43,134.53,30800.0,117.585,117.6287,117.5238,117.6112,30800.0
2015-01-26 11:05:00,134.55,134.59,134.35,134.44,54300.0,117.6287,117.6637,117.4539,117.5326,54300.0
2015-01-26 11:10:00,134.43,134.47,134.34,134.44,31900.0,117.5238,117.5588,117.4451,117.5326,31900.0
2015-01-26 11:15:00,134.44,134.45,134.16,134.17,26200.0,117.5326,117.5413,117.2878,117.2965,26200.0
2015-01-26 11:20:00,134.16,134.3,134.16,134.18,34400.0,117.2878,117.4102,117.2878,117.3053,34400.0
2015-01-26 11:25:00,134.18,134.18,134.01,134.1,34900.0,117.3053,117.3053,117.1566,117.2353,34900.0
2015-01-26 11:30:00,134.1,134.15,133.95,133.98,44600.0,117.2353,117.279,117.1042,117.1304,44600.0
2015-01-26 11:35:00,133.97,134.0,133.84,133.88,41300.0,117.1217,117.1479,117.008,117.043,41300.0
2015-01-26 11:40:00,133.89,134.0,133.89,133.96,28800.0,117.0517,117.1479,117.0517,117.1129,28800.0
2015-01-26 11:45:00,133.97,134.19,133.96,134.14,26400.0,117.1217,117.314,117.1129,117.2703,26400.0
2015-01-26 11:50:00,134.16,134.3,134.16,134.3,42300.0,117.2878,117.4102,117.2878,117.4102,42300.0
2015-01-26 11:55:00,134.31,134.37,134.24,134.36,26000.0,117.4189,117.4714,117.3577,117.4626,26000.0
2015-01-26 12:00:00,134.38,134.43,134.35,134.4,34100.0,117.4801,117.5238,117.4539,117.4976,34100.0
2015-01-26 12:05:00,134.4,134.5,134.36,134.5,28400.0,117.4976,117.585,117.4626,117.585,28400.0
2015-01-26 12:10:00,134.5,134.5,134.37,134.39,22400.0,117.585,117.585,117.4714,117.4889,22400.0
2015-01-26 12:15:00,134.4,134.46,134.37,134.46,16600.0,117.4976,117.55,117.4714,117.55,16600.0
2015-01-26 12:20:00,134.47,134.52,134.38,134.39,31300.0,117.5588,117.6025,117.4801,117.4889,31300.0
2015-01-26 12:25:00,134.41,134.5,134.38,134.45,26400.0,117.5063,117.585,117.4801,117.5413,26400.0
2015-01-26 12:30:00,134.46,134.5,134.41,134.41,49900.0,117.55,117.585,117.5063,117.5063,49900.0
2015-01-26 12:35:00,134.4,134.43,134.24,134.37,33100.0,117.4976,117.5238,117.3577,117.4714,33100.0
2015-01-26 12:40:00,134.39,134.41,134.29,134.33,27500.0,117.4889,117.5063,117.4014,117.4364,27500.0
2015-01-26 12:45:00,134.33,134.33,134.13,134.16,18800.0,117.4364,117.4364,117.2616,117.2878,18800.0
2015-01-26 12:50:00,134.14,134.18,134.08,134.1,32000.0,117.2703,117.3053,117.2178,117.2353,32000.0
2015-01-26 12:55:00,134.1,134.34,134.06,134.33,35700.0,117.2353,117.4451,117.2004,117.4364,35700.0
2015-01-26 13:00:00,134.34,134.34,134.14,134.27,10300.0,117.4451,117.4451,117.2703,117.3839,10300.0
2015-01-26 13:05:00,134.26,134.35,134.19,134.22,14700.0,117.3752,117.4539,117.314,117.3402,14700.0
2015-01-26 13:10:00,134.25,134.27,134.14,134.18,13600.0,117.3665,117.3839,117.2703,117.3053,13600.0
2015-01-26 13:15:00,134.19,134.33,134.18,134.31,12800.0,117.314,117.4364,117.3053,117.4189,12800.0
2015-01-26 13:20:00,134.31,134.33,134.21,134.24,11000.0,117.4189,117.4364,117.3315,117.3577,11000.0
2015-01-26 13:25:00,134.22,134.26,134.17,134.19,21000.0,117.3402,117.3752,117.2965,117.314,21000.0
2015-01-26 13:30:00,134.2,134.43,134.2,134.43,25800.0,117.3227,117.5238,117.3227,117.5238,25800.0
2015-01-26 13:35:00,134.42,134.47,134.4,134.43,16800.0,117.5151,117.5588,117.4976,117.5238,16800.0
2015-01-26 13:40:00,134.4,134.52,134.4,134.49,45100.0,117.4976,117.6025,117.4976,117.5763,45100.0
2015-01-26 13:45:00,134.49,134.55,134.41,134.52,55400.0,117.5763,117.6287,117.5063,117.6025,55400.0
2015-01-26 13:50:00,134.51,134.53,134.36,134.39,39800.0,117.5938,117.6112,117.4626,117.4889,39800.0
2015-01-26 13:55:00,134.39,134.47,134.33,134.43,16000.0,117.4889,117.5588,117.4364,117.5238,16000.0
2015-01-26 14:00:00,134.45,134.48,134.4,134.4,28700.0,117.5413,117.5675,117.4976,117.4976,28700.0
2015-01-26 14:05:00,134.4,134.4,134.19,134.23,45700.0,117.4976,117.4976,117.314,117.349,45700.0
2015-01-26 14:10:00,134.21,134.24,134.01,134.06,26300.0,117.3315,117.3577,117.1566,117.2004,26300.0
2015-01-26 14:15:00,134.06,134.09,133.96,134.04,36500.0,117.2004,117.2266,117.1129,117.1829,36500.0
2015-01-26 14:20:00,134.04,134.09,133.97,133.97,32400.0,117.1829,117.2266,117.1217,117.1217,32400.0
2015-01-26 14:25:00,133.97,134.04,133.89,134.04,44600.0,117.1217,117.1829,117.0517,117.1829,44600.0
2015-01-26 14:30:00,134.04,134.13,134.02,134.12,29400.0,117.1829,117.2616,117.1654,117.2528,29400.0
2015-01-26 14:35:00,134.14,134.23,134.07,134.23,28500.0,117.2703,117.349,117.2091,117.349,28500.0
2015-01-26 14:40:00,134.22,134.25,134.04,134.04,67500.0,117.3402,117.3665,117.1829,117.1829,67500.0
2015-01-26 14:45:00,134.03,134.03,133.85,134.0,34900.0,117.1741,117.1741,117.0168,117.1479,34900.0
2015-01-26 14:50:00,134.0,134.01,133.93,133.98,32200.0,117.1479,117.1566,117.0867,117.1304,32200.0
2015-01-26 14:55:00,133.98,134.01,133.87,133.88,27800.0,117.1304,117.1566,117.0342,117.043,27800.0
2015-01-26 15:00:00,133.88,133.89,133.81,133.81,32100.0,117.043,117.0517,116.9818,116.9818,32100.0
2015-01-26 15:05:00,133.82,133.9,133.81,133.83,31000.0,116.9905,117.0605,116.9818,116.9993,31000.0
2015-01-26 15:10:00,133.83,133.86,133.68,133.68,78700.0,116.9993,117.0255,116.8681,116.8681,78700.0
2015-01-26 15:15:00,133.67,133.68,133.53,133.63,79400.0,116.8594,116.8681,116.737,116.8244,79400.0
2015-01-26 15:20:00,133.65,133.84,133.64,133.82,39200.0,116.8419,117.008,116.8332,116.9905,39200.0
2015-01-26 15:25:00,133.81,133.99,133.81,133.93,48300.0,116.9818,117.1392,116.9818,117.0867,48300.0
2015-01-26 15:30:00,133.92,133.96,133.84,133.9,79200.0,117.078,117.1129,117.008,117.0605,79200.0
2015-01-26 15:35:00,133.9,134.01,133.84,134.0,72800.0,117.0605,117.1566,117.008,117.1479,72800.0
2015-01-26 15:40:00,134.01,134.02,133.75,133.83,72600.0,117.1566,117.1654,116.9293,116.9993,72600.0
2015-01-26 15:45:00,133.83,134.01,133.82,133.97,109400.0,116.9993,117.1566,116.9905,117.1217,109400.0
2015-01-26 15:50:00,133.98,134.01,133.92,134.0,101800.0,117.1304,117.1566,117.078,117.1479,101800.0
2015-01-26 15:55:00,134.0,134.2,134.0,134.08,111200.0,117.1479,117.3227,117.1479,117.2178,111200.0
2015-01-27 09:30:00,132.01,132.5,131.21,131.74,215500.0,115.4082,115.8365,114.7088,115.1721,215500.0
2015-01-27 09:35:00,131.73,131.73,131.28,131.59,90800.0,115.1634,115.1634,114.77,115.041,90800.0
2015-01-27 09:40:00,131.58,131.69,131.27,131.54,151400.0,115.0322,115.1284,114.7612,114.9973,151400.0
2015-01-27 09:45:00,131.53,131.85,131.5,131.71,109200.0,114.9885,115.2683,114.9623,115.1459,109200.0
2015-01-27 09:50:00,131.73,131.88,131.4,131.71,64700.0,115.1634,115.2945,114.8749,115.1459,64700.0
2015-01-27 09:55:00,131.68,131.69,131.42,131.61,46700.0,115.1197,115.1284,114.8924,115.0585,46700.0
2015-01-27 10:00:00,131.59,131.62,131.18,131.5,142400.0,115.041,115.0672,114.6825,114.9623,142400.0
2015-01-27 10:05:00,131.51,131.55,131.33,131.52,85100.0,114.971,115.006,114.8137,114.9798,85100.0
2015-01-27 10:10:00,131.52,131.54,131.37,131.48,65200.0,114.9798,114.9973,114.8487,114.9448,65200.0
2015-01-27 10:15:00,131.49,131.49,131.34,131.4,93900.0,114.9536,114.9536,114.8224,114.8749,93900.0
2015-01-27 10:20:00,131.42,131.45,131.27,131.27,77500.0,114.8924,114.9186,114.7612,114.7612,77500.0
2015-01-27 10:25:00,131.27,131.32,131.19,131.25,60800.0,114.7612,114.8049,114.6913,114.7437,60800.0
2015-01-27 10:30:00,131.22,131.24,131.0,131.04,101400.0,114.7175,114.735,114.5252,114.5602,101400.0
2015-01-27 10:35:00,131.04,131.04,130.88,130.99,72600.0,114.5602,114.5602,114.4203,114.5164,72600.0
2015-01-27 10:40:00,130.99,131.07,130.74,130.79,58100.0,114.5164,114.5864,114.2979,114.3416,58100.0
2015-01-27 10:45:00,130.78,130.94,130.74,130.87,59300.0,114.3329,114.4727,114.2979,114.4115,59300.0
2015-01-27 10:50:00,130.89,131.16,130.85,131.11,41300.0,114.429,114.6651,114.3941,114.6214,41300.0
2015-01-27 10:55:00,131.16,131.4,131.12,131.39,75800.0,114.6651,114.8749,114.6301,114.8661,75800.0
2015-01-27 11:00:00,131.36,131.4,131.27,131.31,47200.0,114.8399,114.8749,114.7612,114.7962,47200.0
2015-01-27 11:05:00,131.32,131.4,131.26,131.29,50000.0,114.8049,114.8749,114.7525,114.7787,50000.0
2015-01-27 11:10:00,131.3,131.31,131.16,131.18,33800.0,114.7875,114.7962,114.6651,114.6825,33800.0
2015-01-27 11:15:00,131.21,131.27,131.08,131.18,39400.0,114.7088,114.7612,114.5951,114.6825,39400.0
2015-01-27 11:20:00,131.2,131.27,131.0,131.01,34300.0,114.7,114.7612,114.5252,114.5339,34300.0
2015-01-27 11:25:00,131.03,131.18,130.81,131.18,50300.0,114.5514,114.6825,114.3591,114.6825,50300.0
2015-01-27 11:30:00,131.17,131.25,131.03,131.11,55200.0,114.6738,114.7437,114.5514,114.6214,55200.0
2015-01-27 11:35:00,131.11,131.23,131.02,131.11,41600.0,114.6214,114.7263,114.5427,114.6214,41600.0
2015-01-27 11:40:00,131.13,131.15,131.01,131.06,32800.0,114.6388,114.6563,114.5339,114.5776,32800.0
2015-01-27 11:45:00,131.06,131.15,131.0,131.02,37800.0,114.5776,114.6563,114.5252,114.5427,37800.0
2015-01-27 11:50:00,131.02,131.12,130.92,131.0,44400.0,114.5427,114.6301,114.4552,114.5252,44400.0
2015-01-27 11:55:00,130.99,131.14,130.96,130.99,44500.0,114.5164,114.6476,114.4902,114.5164,44500.0
2015-01-27 12:00:00,130.99,131.23,130.97,131.19,50900.0,114.5164,114.7263,114.499,114.6913,50900.0
2015-01-27 12:05:00,131.2,131.26,131.18,131.21,63200.0,114.7,114.7525,114.6825,114.7088,63200.0
2015-01-27 12:10:00,131.22,131.27,131.19,131.2,25700.0,114.7175,114.7612,114.6913,114.7,25700.0
2015-01-27 12:15:00,131.2,131.28,131.17,131.19,22300.0,114.7,114.77,114.6738,114.6913,22300.0
2015-01-27 12:20:00,131.19,131.3,131.18,131.27,35000.0,114.6913,114.7875,114.6825,114.7612,35000.0
2015-01-27 12:25:00,131.25,131.57,131.25,131.57,24400.0,114.7437,115.0235,114.7437,115.0235,24400.0
2015-01-27 12:30:00,131.57,131.69,131.49,131.69,18500.0,115.0235,115.1284,114.9536,115.1284,18500.0
2015-01-27 12:35:00,131.66,131.77,131.59,131.77,17200.0,115.1022,115.1983,115.041,115.1983,17200.0
2015-01-27 12:40:00,131.77,131.82,131.7,131.71,26700.0,115.1983,115.2421,115.1372,115.1459,26700.0
2015-01-27 12:45:00,131.7,131.86,131.66,131.85,27800.0,115.1372,115.277,115.1022,115.2683,27800.0
2015-01-27 12:50:00,131.84,131.97,131.84,131.96,26700.0,115.2595,115.3732,115.2595,115.3645,26700.0
2015-01-27 12:55:00,131.96,132.13,131.94,132.11,31800.0,115.3645,115.5131,115.347,115.4956,31800.0
2015-01-27 13:00:00,132.12,132.36,132.11,132.31,53200.0,115.5043,115.7141,115.4956,115.6704,53200.0
2015-01-27 13:05:00,132.31,132.44,132.25,132.43,23200.0,115.6704,115.7841,115.618,115.7753,23200.0
2015-01-27 13:10:00,132.44,132.45,132.18,132.18,60100.0,115.7841,115.7928,115.5568,115.5568,60100.0
2015-01-27 13:15:00,132.19,132.46,132.19,132.31,98800.0,115.5655,115.8016,115.5655,115.6704,98800.0
2015-01-27 13:20:00,132.32,132.55,132.32,132.46,30900.0,115.6792,115.8803,115.6792,115.8016,30900.0
2015-01-27 13:25:00,132.48,132.59,132.47,132.54,27200.0,115.8191,115.9152,115.8103,115.8715,27200.0
2015-01-27 13:30:00,132.54,132.58,132.49,132.55,63800.0,115.8715,115.9065,115.8278,115.8803,63800.0
2015-01-27 13:35:00,132.56,132.68,132.5,132.68,34100.0,115.889,115.9939,115.8365,115.9939,34100.0
2015-01-27 13:40:00,132.68,132.69,132.35,132.41,43300.0,115.9939,116.0026,115.7054,115.7579,43300.0
2015-01-27 13:45:00,132.39,132.56,132.37,132.56,27400.0,115.7404,115.889,115.7229,115.889,27400.0
2015-01-27 13:50:00,132.55,132.6,132.55,132.56,17800.0,115.8803,115.924,115.8803,115.889,17800.0
2015-01-27 13:55:00,132.57,132.68,132.55,132.64,71600.0,115.8977,115.9939,115.8803,115.9589,71600.0
2015-01-27 14:00:00,132.64,132.74,132.6,132.68,106900.0,115.9589,116.0464,115.924,115.9939,106900.0
2015-01-27 14:05:00,132.65,132.71,132.51,132.57,29600.0,115.9677,116.0201,115.8453,115.8977,29600.0
2015-01-27 14:10:00,132.52,132.69,132.5,132.62,32700.0,115.854,116.0026,115.8365,115.9415,32700.0
2015-01-27 14:15:00,132.6,132.82,132.56,132.79,29700.0,115.924,116.1163,115.889,116.0901,29700.0
2015-01-27 14:20:00,132.78,132.97,132.78,132.92,28100.0,116.0813,116.2474,116.0813,116.2037,28100.0
2015-01-27 14:25:00,132.93,132.99,132.84,132.84,45000.0,116.2125,116.2649,116.1338,116.1338,45000.0
2015-01-27 14:30:00,132.83,132.85,132.64,132.66,38900.0,116.125,116.1425,115.9589,115.9764,38900.0
2015-01-27 14:35:00,132.65,132.83,132.6,132.83,32400.0,115.9677,116.125,115.924,116.125,32400.0
2015-01-27 14:40:00,132.83,132.96,132.82,132.82,56900.0,116.125,116.2387,116.1163,116.1163,56900.0
2015-01-27 14:45:00,132.84,132.87,132.59,132.72,25300.0,116.1338,116.16,115.9152,116.0289,25300.0
2015-01-27 14:50:00,132.73,132.84,132.61,132.61,40500.0,116.0376,116.1338,115.9327,115.9327,40500.0
2015-01-27 14:55:00,132.61,132.67,132.54,132.62,51200.0,115.9327,115.9852,115.8715,115.9415,51200.0
2015-01-27 15:00:00,132.64,132.79,132.63,132.7,29600.0,115.9589,116.0901,115.9502,116.0114,29600.0
2015-01-27 15:05:00,132.7,132.84,132.58,132.8,43300.0,116.0114,116.1338,115.9065,116.0988,43300.0
2015-01-27 15:10:00,132.79,132.86,132.58,132.59,76200.0,116.0901,116.1513,115.9065,115.9152,76200.0
2015-01-27 15:15:00,132.58,132.58,132.44,132.45,54300.0,115.9065,115.9065,115.7841,115.7928,54300.0
2015-01-27 15:20:00,132.47,132.48,132.26,132.36,40500.0,115.8103,115.8191,115.6267,115.7141,40500.0
2015-01-27 15:25:00,132.35,132.38,132.2,132.23,45800.0,115.7054,115.7316,115.5743,115.6005,45800.0
2015-01-27 15:30:00,132.22,132.42,132.21,132.4,32700.0,115.5918,115.7666,115.583,115.7491,32700.0
2015-01-27 15:35:00,132.41,132.43,132.2,132.3,53200.0,115.7579,115.7753,115.5743,115.6617,53200.0
2015-01-27 15:40:00,132.3,132.6,132.29,132.59,80900.0,115.6617,115.924,115.653,115.9152,80900.0
2015-01-27 15:45:00,132.59,132.7,132.53,132.58,103500.0,115.9152,116.0114,115.8628,115.9065,103500.0
2015-01-27 15:50:00,132.57,132.57,132.38,132.49,145700.0,115.8977,115.8977,115.7316,115.8278,145700.0
2015-01-27 15:55:00,132.49,132.59,132.35,132.48,197100.0,115.8278,115.9152,115.7054,115.8191,197100.0
2015-01-28 09:30:00,136.3,137.2,135.92,136.98,536900.0,119.1586,119.9455,118.8264,119.7531,536900.0
2015-01-28 09:35:00,136.99,137.25,136.52,137.0,331400.0,119.7619,119.9892,119.351,119.7706,331400.0
2015-01-28 09:40:00,137.0,137.02,136.83,136.9,254500.0,119.7706,119.7881,119.622,119.6832,254500.0
2015-01-28 09:45:00,136.94,137.65,136.85,137.65,408700.0,119.7182,120.3389,119.6395,120.3389,408700.0
2015-01-28 09:50:00,137.64,137.75,137.5,137.74,274900.0,120.3301,120.4263,120.2077,120.4176,274900.0
2015-01-28 09:55:00,137.75,138.0,137.71,137.79,291800.0,120.4263,120.6449,120.3913,120.4613,291800.0
2015-01-28 10:00:00,137.75,138.25,137.75,138.25,242900.0,120.4263,120.8634,120.4263,120.8634,242900.0
2015-01-28 10:05:00,138.25,138.35,137.96,138.17,181000.0,120.8634,120.9508,120.6099,120.7935,181000.0
2015-01-28 10:10:00,138.17,138.29,137.93,138.1,144300.0,120.7935,120.8984,120.5837,120.7323,144300.0
2015-01-28 10:15:00,138.11,138.31,137.68,137.82,173300.0,120.741,120.9159,120.3651,120.4875,173300.0
2015-01-28 10:20:00,137.82,138.6,137.81,138.46,169100.0,120.4875,121.1694,120.4787,121.047,169100.0
2015-01-28 10:25:00,138.43,138.76,138.43,138.72,167100.0,121.0208,121.3093,121.0208,121.2743,167100.0
2015-01-28 10:30:00,138.71,138.76,138.24,138.36,144900.0,121.2656,121.3093,120.8547,120.9596,144900.0
2015-01-28 10:35:00,138.35,138.76,138.32,138.46,171800.0,120.9508,121.3093,120.9246,121.047,171800.0
2015-01-28 10:40:00,138.44,138.52,138.18,138.37,124800.0,121.0295,121.0995,120.8022,120.9683,124800.0
2015-01-28 10:45:00,138.36,138.49,138.21,138.28,188200.0,120.9596,121.0732,120.8284,120.8896,188200.0
2015-01-28 10:50:00,138.27,138.63,138.26,138.3,145600.0,120.8809,121.1956,120.8722,120.9071,145600.0
2015-01-28 10:55:00,138.31,138.32,138.08,138.27,170400.0,120.9159,120.9246,120.7148,120.8809,170400.0
2015-01-28 11:00:00,138.27,138.64,138.18,138.64,98700.0,120.8809,121.2044,120.8022,121.2044,98700.0
2015-01-28 11:05:00,138.63,138.84,138.51,138.84,170800.0,121.1956,121.3792,121.0907,121.3792,170800.0
2015-01-28 11:10:00,138.85,138.99,138.78,138.92,218700.0,121.388,121.5103,121.3268,121.4492,218700.0
2015-01-28 11:15:00,138.93,138.95,138.73,138.85,182700.0,121.4579,121.4754,121.283,121.388,182700.0
2015-01-28 11:20:00,138.85,139.48,138.85,139.4,284900.0,121.388,121.9387,121.388,121.8688,284900.0
2015-01-28 11:25:00,139.4,139.67,139.14,139.6,200800.0,121.8688,122.1048,121.6415,122.0436,200800.0
2015-01-28 11:30:00,139.61,140.36,139.53,140.12,367300.0,122.0524,122.7081,121.9824,122.4982,367300.0
2015-01-28 11:35:00,140.13,140.41,140.07,140.35,186800.0,122.507,122.7518,122.4545,122.6993,186800.0
2015-01-28 11:40:00,140.35,140.68,140.27,140.62,175500.0,122.6993,122.9878,122.6294,122.9354,175500.0
2015-01-28 11:45:00,140.62,141.09,140.54,140.78,239800.0,122.9354,123.3462,122.8654,123.0752,239800.0
2015-01-28 11:50:00,140.79,140.8,140.32,140.32,130600.0,123.084,123.0927,122.6731,122.6731,130600.0
2015-01-28 11:55:00,140.33,140.47,139.97,140.15,163500.0,122.6818,122.8042,122.3671,122.5245,163500.0
2015-01-28 12:00:00,140.15,140.28,139.94,140.27,107700.0,122.5245,122.6381,122.3409,122.6294,107700.0
2015-01-28 12:05:00,140.32,140.48,140.25,140.36,93700.0,122.6731,122.813,122.6119,122.7081,93700.0
2015-01-28 12:10:00,140.34,140.65,140.33,140.48,102400.0,122.6906,122.9616,122.6818,122.813,102400.0
2015-01-28 12:15:00,140.49,140.94,140.48,140.92,93100.0,122.8217,123.2151,122.813,123.1976,93100.0
2015-01-28 12:20:00,140.92,141.1,140.85,140.88,102700.0,123.1976,123.355,123.1364,123.1627,102700.0
2015-01-28 12:25:00,140.88,141.2,140.71,141.18,92700.0,123.1627,123.4424,123.014,123.4249,92700.0
2015-01-28 12:30:00,141.18,141.25,140.84,140.84,74300.0,123.4249,123.4861,123.1277,123.1277,74300.0
2015-01-28 12:35:00,140.85,140.87,140.66,140.72,95000.0,123.1364,123.1539,122.9703,123.0228,95000.0
2015-01-28 12:40:00,140.71,140.88,140.62,140.88,77600.0,123.014,123.1627,122.9354,123.1627,77600.0
2015-01-28 12:45:00,140.88,140.95,140.67,140.72,55100.0,123.1627,123.2239,122.9791,123.0228,55100.0
2015-01-28 12:50:00,140.72,140.87,140.72,140.82,53400.0,123.0228,123.1539,123.0228,123.1102,53400.0
2015-01-28 12:55:00,140.82,141.17,140.77,140.83,115300.0,123.1102,123.4162,123.0665,123.1189,115300.0
2015-01-28 13:00:00,140.82,140.82,140.6,140.61,105700.0,123.1102,123.1102,122.9179,122.9266,105700.0
2015-01-28 13:05:00,140.6,140.62,140.42,140.46,74800.0,122.9179,122.9354,122.7605,122.7955,74800.0
2015-01-28 13:10:00,140.47,140.59,140.42,140.48,87200.0,122.8042,122.9091,122.7605,122.813,87200.0
2015-01-28 13:15:00,140.48,140.62,140.47,140.52,66500.0,122.813,122.9354,122.8042,122.8479,66500.0
2015-01-28 13:20:00,140.48,140.59,140.45,140.56,53000.0,122.813,122.9091,122.7867,122.8829,53000.0
2015-01-28 13:25:00,140.58,140.68,140.53,140.6,58200.0,122.9004,122.9878,122.8567,122.9179,58200.0
2015-01-28 13:30:00,140.59,140.62,140.49,140.56,81300.0,122.9091,122.9354,122.8217,122.8829,81300.0
2015-01-28 13:35:00,140.56,140.66,140.53,140.54,63100.0,122.8829,122.9703,122.8567,122.8654,63100.0
2015-01-28 13:40:00,140.56,140.57,140.45,140.55,70400.0,122.8829,122.8916,122.7867,122.8742,70400.0
2015-01-28 13:45:00,140.55,140.84,140.52,140.74,83400.0,122.8742,123.1277,122.8479,123.0403,83400.0
2015-01-28 13:50:00,140.73,140.86,140.69,140.84,79000.0,123.0315,123.1452,122.9966,123.1277,79000.0
2015-01-28 13:55:00,140.82,141.0,140.79,140.81,88200.0,123.1102,123.2676,123.084,123.1015,88200.0
2015-01-28 14:00:00,140.82,141.54,140.8,141.34,176300.0,123.1102,123.7397,123.0927,123.5648,176300.0
2015-01-28 14:05:00,141.36,141.39,140.68,140.68,125900.0,123.5823,123.6085,122.9878,122.9878,125900.0
2015-01-28 14:10:00,140.69,141.04,140.45,140.97,161700.0,122.9966,123.3025,122.7867,123.2413,161700.0
2015-01-28 14:15:00,140.97,141.19,140.93,141.01,121100.0,123.2413,123.4337,123.2064,123.2763,121100.0
2015-01-28 14:20:00,141.03,141.46,141.0,141.37,109900.0,123.2938,123.6697,123.2676,123.591,109900.0
2015-01-28 14:25:00,141.39,141.65,141.25,141.25,168800.0,123.6085,123.8358,123.4861,123.4861,168800.0
2015-01-28 14:30:00,141.24,141.25,140.45,140.53,99000.0,123.4774,123.4861,122.7867,122.8567,99000.0
2015-01-28 14:35:00,140.52,140.99,140.5,140.83,119400.0,122.8479,123.2588,122.8304,123.1189,119400.0
2015-01-28 14:40:00,140.84,141.05,140.68,140.91,89200.0,123.1277,123.3113,122.9878,123.1889,89200.0
2015-01-28 14:45:00,140.91,141.45,140.89,141.4,107300.0,123.1889,123.661,123.1714,123.6173,107300.0
2015-01-28 14:50:00,141.4,141.85,141.28,141.74,153700.0,123.6173,124.0107,123.5124,123.9145,153700.0
2015-01-28 14:55:00,141.75,141.89,141.25,141.37,114500.0,123.9232,124.0456,123.4861,123.591,114500.0
2015-01-28 15:00:00,141.38,141.71,141.32,141.6,100100.0,123.5998,123.8883,123.5473,123.7921,100100.0
2015-01-28 15:05:00,141.6,141.72,141.4,141.4,138500.0,123.7921,123.897,123.6173,123.6173,138500.0
2015-01-28 15:10:00,141.41,141.47,140.97,141.01,86600.0,123.626,123.6785,123.2413,123.2763,86600.0
2015-01-28 15:15:00,141.01,141.01,140.62,140.73,182200.0,123.2763,123.2763,122.9354,123.0315,182200.0
2015-01-28 15:20:00,140.72,140.98,140.11,140.37,180900.0,123.0228,123.2501,122.4895,122.7168,180900.0
2015-01-28 15:25:00,140.37,140.46,140.2,140.45,120200.0,122.7168,122.7955,122.5682,122.7867,120200.0
2015-01-28 15:30:00,140.44,140.45,140.04,140.05,130900.0,122.778,122.7867,122.4283,122.437,130900.0
2015-01-28 15:35:00,140.05,140.22,139.95,140.09,167400.0,122.437,122.5857,122.3496,122.472,167400.0
2015-01-28 15:40:00,140.11,140.11,139.56,139.81,238800.0,122.4895,122.4895,122.0087,122.2272,238800.0
2015-01-28 15:45:00,139.8,140.0,139.51,139.94,188300.0,122.2185,122.3933,121.965,122.3409,188300.0
2015-01-28 15:50:00,139.92,140.22,139.82,140.01,222800.0,122.3234,122.5857,122.236,122.4021,222800.0
2015-01-28 15:55:00,140.0,140.1,139.71,139.94,366000.0,122.3933,122.4808,122.1398,122.3409,366000.0
2015-01-29 09:30:00,139.69,141.0,139.63,141.0,281500.0,122.1223,123.2676,122.0699,123.2676,281500.0
2015-01-29 09:35:00,141.02,142.0,140.66,141.64,263800.0,123.2851,124.1418,122.9703,123.8271,263800.0
2015-01-29 09:40:00,141.62,142.88,141.33,142.88,387100.0,123.8096,124.9111,123.5561,124.9111,387100.0
2015-01-29 09:45:00,142.8,142.94,141.95,142.41,359600.0,124.8412,124.9636,124.0981,124.5002,359600.0
2015-01-29 09:50:00,142.46,142.48,141.75,142.22,151500.0,124.544,124.5614,123.9232,124.3341,151500.0
2015-01-29 09:55:00,142.21,142.49,141.97,142.41,114100.0,124.3254,124.5702,124.1156,124.5002,114100.0
2015-01-29 10:00:00,142.33,142.52,142.12,142.27,166100.0,124.4303,124.5964,124.2467,124.3778,166100.0
2015-01-29 10:05:00,142.28,142.75,142.25,142.62,129600.0,124.3866,124.7975,124.3604,124.6838,129600.0
2015-01-29 10:10:00,142.62,142.86,142.47,142.6,133800.0,124.6838,124.8936,124.5527,124.6663,133800.0
2015-01-29 10:15:00,142.59,142.78,142.5,142.76,107100.0,124.6576,124.8237,124.5789,124.8062,107100.0
2015-01-29 10:20:00,142.78,142.84,142.51,142.6,81300.0,124.8237,124.8762,124.5877,124.6663,81300.0
2015-01-29 10:25:00,142.6,142.85,142.58,142.79,110000.0,124.6663,124.8849,124.6489,124.8325,110000.0
2015-01-29 10:30:00,142.82,143.25,142.81,143.17,262400.0,124.8587,125.2346,124.8499,125.1647,262400.0
2015-01-29 10:35:00,143.17,143.25,143.1,143.16,104600.0,125.1647,125.2346,125.1035,125.1559,104600.0
2015-01-29 10:40:00,143.16,143.34,142.97,143.21,185800.0,125.1559,125.3133,124.9898,125.1996,185800.0
2015-01-29 10:45:00,143.2,143.31,143.02,143.3,139900.0,125.1909,125.2871,125.0335,125.2783,139900.0
2015-01-29 10:50:00,143.33,143.83,143.22,143.79,164400.0,125.3045,125.7417,125.2084,125.7067,164400.0
2015-01-29 10:55:00,143.81,144.15,143.78,144.11,133700.0,125.7242,126.0214,125.6979,125.9864,133700.0
2015-01-29 11:00:00,144.12,144.5,144.01,144.06,228500.0,125.9952,126.3274,125.899,125.9427,228500.0
2015-01-29 11:05:00,144.02,144.19,143.81,143.87,182800.0,125.9078,126.0564,125.7242,125.7766,182800.0
2015-01-29 11:10:00,143.87,144.36,143.82,144.18,130600.0,125.7766,126.205,125.7329,126.0476,130600.0
2015-01-29 11:15:00,144.17,144.32,144.14,144.2,107200.0,126.0389,126.17,126.0127,126.0651,107200.0
2015-01-29 11:20:00,144.18,144.24,143.99,144.19,98700.0,126.0476,126.1001,125.8815,126.0564,98700.0
2015-01-29 11:25:00,144.21,144.41,144.11,144.4,81900.0,126.0739,126.2487,125.9864,126.24,81900.0
2015-01-29 11:30:00,144.41,144.88,144.41,144.83,145000.0,126.2487,126.6596,126.2487,126.6159,145000.0
2015-01-29 11:35:00,144.81,145.25,144.79,145.22,1190000.0,126.5984,126.9831,126.5809,126.9569,1190000.0
2015-01-29 11:40:00,145.24,145.24,144.9,145.0,168400.0,126.9743,126.9743,126.6771,126.7645,168400.0
2015-01-29 11:45:00,145.0,145.48,144.97,145.45,202600.0,126.7645,127.1842,126.7383,127.1579,202600.0
2015-01-29 11:50:00,145.46,145.94,145.42,145.83,180100.0,127.1667,127.5863,127.1317,127.4901,180100.0
2015-01-29 11:55:00,145.83,145.98,145.6,145.63,192500.0,127.4901,127.6213,127.2891,127.3153,192500.0
2015-01-29 12:00:00,145.6,145.72,145.45,145.56,187400.0,127.2891,127.394,127.1579,127.2541,187400.0
2015-01-29 12:05:00,145.54,146.22,145.5,145.86,204400.0,127.2366,127.8311,127.2016,127.5164,204400.0
2015-01-29 12:10:00,145.86,145.99,145.71,145.83,130800.0,127.5164,127.63,127.3852,127.4901,130800.0
2015-01-29 12:15:00,145.83,145.84,145.47,145.49,104200.0,127.4901,127.4989,127.1754,127.1929,104200.0
2015-01-29 12:20:00,145.51,145.58,145.19,145.35,94200.0,127.2104,127.2716,126.9306,127.0705,94200.0
2015-01-29 12:25:00,145.37,145.47,145.15,145.17,99200.0,127.088,127.1754,126.8957,126.9131,99200.0
2015-01-29 12:30:00,145.17,145.23,145.06,145.06,121900.0,126.9131,126.9656,126.817,126.817,121900.0
2015-01-29 12:35:00,145.05,145.09,144.84,144.86,144300.0,126.8082,126.8432,126.6246,126.6421,144300.0
2015-01-29 12:40:00,144.84,144.89,144.4,144.42,136100.0,126.6246,126.6684,126.24,126.2575,136100.0
2015-01-29 12:45:00,144.41,145.17,144.36,145.16,76100.0,126.2487,126.9131,126.205,126.9044,76100.0
2015-01-29 12:50:00,145.16,145.43,145.03,145.39,77800.0,126.9044,127.1404,126.7907,127.1055,77800.0
2015-01-29 12:55:00,145.4,146.22,145.38,146.19,134900.0,127.1142,127.8311,127.0967,127.8049,134900.0
2015-01-29 13:00:00,146.19,146.32,145.63,145.73,140400.0,127.8049,127.9185,127.3153,127.4027,140400.0
2015-01-29 13:05:00,145.73,145.73,145.43,145.45,72800.0,127.4027,127.4027,127.1404,127.1579,72800.0
2015-01-29 13:10:00,145.43,145.64,145.32,145.63,54100.0,127.1404,127.324,127.0443,127.3153,54100.0
2015-01-29 13:15:00,145.65,146.15,145.65,146.1,88300.0,127.3328,127.7699,127.3328,127.7262,88300.0
2015-01-29 13:20:00,146.1,146.5,146.03,146.35,79700.0,127.7262,128.0759,127.665,127.9447,79700.0
2015-01-29 13:25:00,146.35,146.48,146.24,146.41,64700.0,127.9447,128.0584,127.8486,127.9972,64700.0
2015-01-29 13:30:00,146.43,146.46,146.3,146.44,73800.0,128.0147,128.0409,127.901,128.0234,73800.0
2015-01-29 13:35:00,146.44,147.08,146.4,147.0,202800.0,128.0234,128.5829,127.9885,128.513,202800.0
2015-01-29 13:40:00,146.99,147.18,146.91,146.94,131900.0,128.5043,128.6704,128.4343,128.4605,131900.0
2015-01-29 13:45:00,146.93,146.98,146.76,146.87,96000.0,128.4518,128.4955,128.3032,128.3993,96000.0
2015-01-29 13:50:00,146.9,146.94,146.69,146.77,164800.0,128.4256,128.4605,128.242,128.3119,164800.0
2015-01-29 13:55:00,146.77,146.88,146.72,146.74,93300.0,128.3119,128.4081,128.2682,128.2857,93300.0
2015-01-29 14:00:00,146.72,146.89,146.62,146.78,113700.0,128.2682,128.4168,128.1808,128.3207,113700.0
2015-01-29 14:05:00,146.82,146.9,146.62,146.68,96400.0,128.3556,128.4256,128.1808,128.2332,96400.0
2015-01-29 14:10:00,146.66,146.83,146.57,146.69,111700.0,128.2158,128.3644,128.1371,128.242,111700.0
2015-01-29 14:15:00,146.7,146.82,146.56,146.58,77900.0,128.2507,128.3556,128.1283,128.1458,77900.0
2015-01-29 14:20:00,146.58,146.99,146.57,146.99,96200.0,128.1458,128.5043,128.1371,128.5043,96200.0
2015-01-29 14:25:00,146.98,147.38,146.97,147.36,158200.0,128.4955,128.8452,128.4868,128.8277,158200.0
2015-01-29 14:30:00,147.37,147.5,147.06,147.37,146700.0,128.8365,128.9501,128.5654,128.8365,146700.0
2015-01-29 14:35:00,147.35,147.45,147.21,147.41,119300.0,128.819,128.9064,128.6966,128.8714,119300.0
2015-01-29 14:40:00,147.39,147.68,147.39,147.59,121400.0,128.8539,129.1075,128.8539,129.0288,121400.0
2015-01-29 14:45:00,147.59,147.66,147.54,147.56,75200.0,129.0288,129.09,128.9851,129.0026,75200.0
2015-01-29 14:50:00,147.55,147.57,147.35,147.39,76600.0,128.9938,129.0113,128.819,128.8539,76600.0
2015-01-29 14:55:00,147.41,147.59,147.37,147.47,82400.0,128.8714,129.0288,128.8365,128.9239,82400.0
2015-01-29 15:00:00,147.47,147.78,147.45,147.77,109200.0,128.9239,129.1949,128.9064,129.1862,109200.0
2015-01-29 15:05:00,147.78,148.08,147.77,148.03,211600.0,129.1949,129.4572,129.1862,129.4135,211600.0
2015-01-29 15:10:00,148.0,148.06,147.66,147.67,159800.0,129.3872,129.4397,129.09,129.0987,159800.0
2015-01-29 15:15:00,147.67,148.01,147.63,147.98,143700.0,129.0987,129.396,129.0638,129.3697,143700.0
2015-01-29 15:20:00,147.99,148.24,147.83,148.21,209600.0,129.3785,129.597,129.2386,129.5708,209600.0
2015-01-29 15:25:00,148.17,148.25,147.83,147.84,141900.0,129.5359,129.6058,129.2386,129.2474,141900.0
2015-01-29 15:30:00,147.84,148.09,147.78,147.82,180000.0,129.2474,129.4659,129.1949,129.2299,180000.0
2015-01-29 15:35:00,147.81,148.16,147.8,148.08,170700.0,129.2211,129.5271,129.2124,129.4572,170700.0
2015-01-29 15:40:00,148.08,148.13,147.92,148.0,209000.0,129.4572,129.5009,129.3173,129.3872,209000.0
2015-01-29 15:45:00,147.99,148.22,147.97,148.07,203500.0,129.3785,129.5796,129.361,129.4484,203500.0
2015-01-29 15:50:00,148.09,148.13,147.86,147.92,239900.0,129.4659,129.5009,129.2648,129.3173,239900.0
2015-01-29 15:55:00,147.91,147.95,147.72,147.79,373700.0,129.3086,129.3435,129.1424,129.2036,373700.0
2015-01-30 09:30:00,146.22,146.85,145.78,146.76,558800.0,127.8311,128.3819,127.4464,128.3032,558800.0
2015-01-30 09:35:00,146.75,146.82,145.75,145.83,505400.0,128.2944,128.3556,127.4202,127.4901,505400.0
2015-01-30 09:40:00,145.81,145.84,145.22,145.25,247700.0,127.4727,127.4989,126.9569,126.9831,247700.0
2015-01-30 09:45:00,145.22,145.94,145.17,145.79,226800.0,126.9569,127.5863,126.9131,127.4552,226800.0
2015-01-30 09:50:00,145.74,146.0,145.2,145.2,185800.0,127.4115,127.6388,126.9394,126.9394,185800.0
2015-01-30 09:55:00,145.22,145.75,145.1,145.52,205400.0,126.9569,127.4202,126.8519,127.2191,205400.0
2015-01-30 10:00:00,145.43,145.49,144.94,145.12,191300.0,127.1404,127.1929,126.7121,126.8694,191300.0
2015-01-30 10:05:00,145.15,145.21,145.0,145.11,137700.0,126.8957,126.9481,126.7645,126.8607,137700.0
2015-01-30 10:10:00,145.1,145.31,144.74,145.3,161200.0,126.8519,127.0355,126.5372,127.0268,161200.0
2015-01-30 10:15:00,145.3,145.6,145.25,145.35,106800.0,127.0268,127.2891,126.9831,127.0705,106800.0
2015-01-30 10:20:00,145.34,145.36,145.2,145.27,93500.0,127.0618,127.0792,126.9394,127.0006,93500.0
2015-01-30 10:25:00,145.27,145.29,144.85,144.85,157300.0,127.0006,127.018,126.6334,126.6334,157300.0
2015-01-30 10:30:00,144.85,144.86,144.63,144.72,92300.0,126.6334,126.6421,126.4411,126.5197,92300.0
2015-01-30 10:35:00,144.7,144.87,144.37,144.74,150100.0,126.5022,126.6509,126.2137,126.5372,150100.0
2015-01-30 10:40:00,144.74,145.43,144.69,145.31,97400.0,126.5372,127.1404,126.4935,127.0355,97400.0
2015-01-30 10:45:00,145.29,145.39,145.15,145.23,99300.0,127.018,127.1055,126.8957,126.9656,99300.0
2015-01-30 10:50:00,145.23,145.27,145.06,145.14,91400.0,126.9656,127.0006,126.817,126.8869,91400.0
2015-01-30 10:55:00,145.13,145.48,144.96,145.48,60600.0,126.8782,127.1842,126.7295,127.1842,60600.0
2015-01-30 11:00:00,145.5,145.76,145.47,145.59,94600.0,127.2016,127.4289,127.1754,127.2803,94600.0
2015-01-30 11:05:00,145.57,145.85,145.54,145.82,131200.0,127.2628,127.5076,127.2366,127.4814,131200.0
2015-01-30 11:10:00,145.8,145.92,145.72,145.73,113000.0,127.4639,127.5688,127.394,127.4027,113000.0
2015-01-30 11:15:00,145.73,145.78,145.56,145.72,130600.0,127.4027,127.4464,127.2541,127.394,130600.0
2015-01-30 11:20:00,145.71,146.23,145.68,146.21,97700.0,127.3852,127.8398,127.359,127.8223,97700.0
2015-01-30 11:25:00,146.22,146.46,146.16,146.44,74300.0,127.8311,128.0409,127.7786,128.0234,74300.0
2015-01-30 11:30:00,146.42,146.44,146.15,146.15,91700.0,128.0059,128.0234,127.7699,127.7699,91700.0
2015-01-30 11:35:00,146.17,146.24,146.11,146.2,48200.0,127.7874,127.8486,127.7349,127.8136,48200.0
2015-01-30 11:40:00,146.21,146.25,145.79,145.83,71800.0,127.8223,127.8573,127.4552,127.4901,71800.0
2015-01-30 11:45:00,145.83,145.91,145.76,145.77,54700.0,127.4901,127.5601,127.4289,127.4377,54700.0
2015-01-30 11:50:00,145.78,145.84,145.74,145.75,58900.0,127.4464,127.4989,127.4115,127.4202,58900.0
2015-01-30 11:55:00,145.77,146.14,145.75,146.01,103500.0,127.4377,127.7611,127.4202,127.6475,103500.0
2015-01-30 12:00:00,146.03,146.15,145.86,145.93,69500.0,127.665,127.7699,127.5164,127.5776,69500.0
2015-01-30 12:05:00,145.94,145.99,145.84,145.93,43200.0,127.5863,127.63,127.4989,127.5776,43200.0
2015-01-30 12:10:00,145.94,145.97,145.73,145.86,115300.0,127.5863,127.6125,127.4027,127.5164,115300.0
2015-01-30 12:15:00,145.86,145.91,145.76,145.78,69300.0,127.5164,127.5601,127.4289,127.4464,69300.0
2015-01-30 12:20:00,145.78,145.85,145.67,145.67,58200.0,127.4464,127.5076,127.3503,127.3503,58200.0
2015-01-30 12:25:00,145.68,145.74,145.5,145.54,63300.0,127.359,127.4115,127.2016,127.2366,63300.0
2015-01-30 12:30:00,145.55,145.57,145.48,145.56,47000.0,127.2453,127.2628,127.1842,127.2541,47000.0
2015-01-30 12:35:00,145.56,145.62,145.48,145.61,51100.0,127.2541,127.3065,127.1842,127.2978,51100.0
2015-01-30 12:40:00,145.62,145.9,145.62,145.85,52900.0,127.3065,127.5513,127.3065,127.5076,52900.0
2015-01-30 12:45:00,145.85,145.86,145.72,145.79,43700.0,127.5076,127.5164,127.394,127.4552,43700.0
2015-01-30 12:50:00,145.78,145.84,145.51,145.56,60700.0,127.4464,127.4989,127.2104,127.2541,60700.0
2015-01-30 12:55:00,145.56,145.58,145.41,145.51,32200.0,127.2541,127.2716,127.123,127.2104,32200.0
2015-01-30 13:00:00,145.53,145.75,145.52,145.72,31400.0,127.2279,127.4202,127.2191,127.394,31400.0
2015-01-30 13:05:00,145.72,145.74,145.62,145.72,34600.0,127.394,127.4115,127.3065,127.394,34600.0
2015-01-30 13:10:00,145.72,145.72,145.6,145.61,39000.0,127.394,127.394,127.2891,127.2978,39000.0
2015-01-30 13:15:00,145.57,145.57,145.39,145.41,46600.0,127.2628,127.2628,127.1055,127.123,46600.0
2015-01-30 13:20:00,145.4,145.76,145.4,145.62,40700.0,127.1142,127.4289,127.1142,127.3065,40700.0
2015-01-30 13:25:00,145.65,145.98,145.61,145.93,38700.0,127.3328,127.6213,127.2978,127.5776,38700.0
2015-01-30 13:30:00,145.92,145.94,145.76,145.94,51700.0,127.5688,127.5863,127.4289,127.5863,51700.0
2015-01-30 13:35:00,145.94,146.0,145.88,145.88,33200.0,127.5863,127.6388,127.5338,127.5338,33200.0
2015-01-30 13:40:00,145.9,146.08,145.7,146.06,58800.0,127.5513,127.7087,127.3765,127.6912,58800.0
2015-01-30 13:45:00,146.05,146.15,145.94,146.11,44800.0,127.6825,127.7699,127.5863,127.7349,44800.0
2015-01-30 13:50:00,146.11,146.3,146.06,146.29,44800.0,127.7349,127.901,127.6912,127.8923,44800.0
2015-01-30 13:55:00,146.28,146.41,146.16,146.36,56200.0,127.8835,127.9972,127.7786,127.9535,56200.0
2015-01-30 14:00:00,146.34,146.35,145.75,145.97,116100.0,127.936,127.9447,127.4202,127.6125,116100.0
2015-01-30 14:05:00,146.0,146.15,145.88,146.07,53700.0,127.6388,127.7699,127.5338,127.7,53700.0
2015-01-30 14:10:00,146.07,146.07,145.7,145.74,51500.0,127.7,127.7,127.3765,127.4115,51500.0
2015-01-30 14:15:00,145.73,146.06,145.7,145.98,59000.0,127.4027,127.6912,127.3765,127.6213,59000.0
2015-01-30 14:20:00,145.97,146.15,145.95,146.15,44200.0,127.6125,127.7699,127.595,127.7699,44200.0
2015-01-30 14:25:00,146.13,146.6,146.12,146.59,82000.0,127.7524,128.1633,127.7437,128.1546,82000.0
2015-01-30 14:30:00,146.59,146.62,146.28,146.39,85300.0,128.1546,128.1808,127.8835,127.9797,85300.0
2015-01-30 14:35:00,146.41,146.6,146.39,146.6,80300.0,127.9972,128.1633,127.9797,128.1633,80300.0
2015-01-30 14:40:00,146.59,146.71,146.41,146.44,123200.0,128.1546,128.2595,127.9972,128.0234,123200.0
2015-01-30 14:45:00,146.44,146.57,146.4,146.5,100900.0,128.0234,128.1371,127.9885,128.0759,100900.0
2015-01-30 14:50:00,146.49,146.67,146.4,146.63,74700.0,128.0671,128.2245,127.9885,128.1895,74700.0
2015-01-30 14:55:00,146.63,146.65,146.25,146.35,80400.0,128.1895,128.207,127.8573,127.9447,80400.0
2015-01-30 15:00:00,146.38,146.44,146.17,146.19,65500.0,127.971,128.0234,127.7874,127.8049,65500.0
2015-01-30 15:05:00,146.17,146.19,145.73,145.9,64000.0,127.7874,127.8049,127.4027,127.5513,64000.0
2015-01-30 15:10:00,145.89,146.08,145.86,146.02,59100.0,127.5426,127.7087,127.5164,127.6562,59100.0
2015-01-30 15:15:00,146.03,146.04,145.78,145.81,71300.0,127.665,127.6737,127.4464,127.4727,71300.0
2015-01-30 15:20:00,145.77,146.07,145.72,145.92,94600.0,127.4377,127.7,127.394,127.5688,94600.0
2015-01-30 15:25:00,145.88,146.2,145.71,146.17,154500.0,127.5338,127.8136,127.3852,127.7874,154500.0
2015-01-30 15:30:00,146.17,146.18,145.75,145.83,101000.0,127.7874,127.7961,127.4202,127.4901,101000.0
2015-01-30 15:35:00,145.82,145.97,145.73,145.82,97600.0,127.4814,127.6125,127.4027,127.4814,97600.0
2015-01-30 15:40:00,145.81,145.81,145.31,145.42,154100.0,127.4727,127.4727,127.0355,127.1317,154100.0
2015-01-30 15:45:00,145.43,145.76,145.42,145.59,154200.0,127.1404,127.4289,127.1317,127.2803,154200.0
2015-01-30 15:50:00,145.59,145.84,145.41,145.58,201300.0,127.2803,127.4989,127.123,127.2716,201300.0
2015-01-30 15:55:00,145.59,145.63,145.32,145.48,272800.0,127.2803,127.3153,127.0443,127.1842,272800.0
2015-02-02 09:30:00,143.72,144.59,143.53,143.71,438800.0,125.6455,126.4061,125.4794,125.6368,438800.0
2015-02-02 09:35:00,143.7,144.69,143.57,143.83,131200.0,125.628,126.4935,125.5144,125.7417,131200.0
2015-02-02 09:40:00,143.82,143.95,143.5,143.85,78500.0,125.7329,125.8466,125.4532,125.7591,78500.0
2015-02-02 09:45:00,143.85,144.31,143.85,144.14,72700.0,125.7591,126.1613,125.7591,126.0127,72700.0
2015-02-02 09:50:00,144.16,144.22,143.88,144.09,87000.0,126.0302,126.0826,125.7854,125.969,87000.0
2015-02-02 09:55:00,144.09,144.48,143.8,143.94,132600.0,125.969,126.3099,125.7154,125.8378,132600.0
2015-02-02 10:00:00,143.98,144.02,143.5,143.52,147900.0,125.8728,125.9078,125.4532,125.4706,147900.0
2015-02-02 10:05:00,143.5,143.53,143.05,143.28,121700.0,125.4532,125.4794,125.0598,125.2608,121700.0
2015-02-02 10:10:00,143.28,143.7,143.22,143.64,104800.0,125.2608,125.628,125.2084,125.5756,104800.0
2015-02-02 10:15:00,143.65,143.93,143.51,143.92,83000.0,125.5843,125.8291,125.4619,125.8203,83000.0
2015-02-02 10:20:00,143.9,144.22,143.89,144.05,99300.0,125.8029,126.0826,125.7941,125.934,99300.0
2015-02-02 10:25:00,144.04,144.25,143.96,143.98,92500.0,125.9253,126.1088,125.8553,125.8728,92500.0
2015-02-02 10:30:00,144.01,144.06,143.81,143.84,93900.0,125.899,125.9427,125.7242,125.7504,93900.0
2015-02-02 10:35:00,143.85,144.08,143.82,144.06,66000.0,125.7591,125.9602,125.7329,125.9427,66000.0
2015-02-02 10:40:00,144.08,144.28,144.04,144.23,59900.0,125.9602,126.1351,125.9253,126.0914,59900.0
2015-02-02 10:45:00,144.21,144.23,143.83,143.99,79300.0,126.0739,126.0914,125.7417,125.8815,79300.0
2015-02-02 10:50:00,143.99,144.18,143.87,144.09,58400.0,125.8815,126.0476,125.7766,125.969,58400.0
2015-02-02 10:55:00,144.12,144.2,143.87,144.02,73000.0,125.9952,126.0651,125.7766,125.9078,73000.0
2015-02-02 11:00:00,144.06,144.61,144.02,144.6,55900.0,125.9427,126.4236,125.9078,126.4148,55900.0
2015-02-02 11:05:00,144.63,144.83,144.63,144.83,93800.0,126.4411,126.6159,126.4411,126.6159,93800.0
2015-02-02 11:10:00,144.81,145.08,144.81,144.95,133000.0,126.5984,126.8345,126.5984,126.7208,133000.0
2015-02-02 11:15:00,144.95,145.06,144.69,144.71,87800.0,126.7208,126.817,126.4935,126.511,87800.0
2015-02-02 11:20:00,144.73,144.78,144.62,144.66,73300.0,126.5285,126.5722,126.4323,126.4673,73300.0
2015-02-02 11:25:00,144.68,144.75,144.43,144.74,88300.0,126.4848,126.546,126.2662,126.5372,88300.0
2015-02-02 11:30:00,144.78,144.84,144.53,144.7,96100.0,126.5722,126.6246,126.3536,126.5022,96100.0
2015-02-02 11:35:00,144.68,144.99,144.52,144.75,82100.0,126.4848,126.7558,126.3449,126.546,82100.0
2015-02-02 11:40:00,144.81,144.83,144.63,144.76,43100.0,126.5984,126.6159,126.4411,126.5547,43100.0
2015-02-02 11:45:00,144.78,145.11,144.74,144.87,67600.0,126.5722,126.8607,126.5372,126.6509,67600.0
2015-02-02 11:50:00,144.85,144.92,144.7,144.75,28100.0,126.6334,126.6946,126.5022,126.546,28100.0
2015-02-02 11:55:00,144.78,144.81,144.62,144.68,36800.0,126.5722,126.5984,126.4323,126.4848,36800.0
2015-02-02 12:00:00,144.68,144.73,144.31,144.38,47400.0,126.4848,126.5285,126.1613,126.2225,47400.0
2015-02-02 12:05:00,144.39,144.4,144.18,144.18,44400.0,126.2312,126.24,126.0476,126.0476,44400.0
2015-02-02 12:10:00,144.2,144.26,144.12,144.14,27300.0,126.0651,126.1176,125.9952,126.0127,27300.0
2015-02-02 12:15:00,144.15,144.32,144.14,144.28,25100.0,126.0214,126.17,126.0127,126.1351,25100.0
2015-02-02 12:20:00,144.27,144.29,143.93,143.93,46300.0,126.1263,126.1438,125.8291,125.8291,46300.0
2015-02-02 12:25:00,143.94,144.06,143.88,144.04,30700.0,125.8378,125.9427,125.7854,125.9253,30700.0
2015-02-02 12:30:00,144.07,144.08,143.92,143.95,38800.0,125.9515,125.9602,125.8203,125.8466,38800.0
2015-02-02 12:35:00,143.98,144.26,143.98,144.24,18100.0,125.8728,126.1176,125.8728,126.1001,18100.0
2015-02-02 12:40:00,144.25,144.33,144.18,144.27,23500.0,126.1088,126.1788,126.0476,126.1263,23500.0
2015-02-02 12:45:00,144.26,144.28,143.9,143.93,32300.0,126.1176,126.1351,125.8029,125.8291,32300.0
2015-02-02 12:50:00,143.92,143.96,143.86,143.89,29900.0,125.8203,125.8553,125.7679,125.7941,29900.0
2015-02-02 12:55:00,143.89,143.93,143.75,143.78,48600.0,125.7941,125.8291,125.6717,125.6979,48600.0
2015-02-02 13:00:00,143.78,143.84,143.75,143.82,53600.0,125.6979,125.7504,125.6717,125.7329,53600.0
2015-02-02 13:05:00,143.83,143.95,143.81,143.94,41200.0,125.7417,125.8466,125.7242,125.8378,41200.0
2015-02-02 13:10:00,143.94,144.11,143.9,143.93,32400.0,125.8378,125.9864,125.8029,125.8291,32400.0
2015-02-02 13:15:00,143.92,143.96,143.78,143.8,24900.0,125.8203,125.8553,125.6979,125.7154,24900.0
2015-02-02 13:20:00,143.82,144.38,143.82,144.38,35500.0,125.7329,126.2225,125.7329,126.2225,35500.0
2015-02-02 13:25:00,144.37,144.4,144.29,144.33,32700.0,126.2137,126.24,126.1438,126.1788,32700.0
2015-02-02 13:30:00,144.35,144.52,144.35,144.39,39200.0,126.1963,126.3449,126.1963,126.2312,39200.0
2015-02-02 13:35:00,144.38,144.42,144.29,144.29,69100.0,126.2225,126.2575,126.1438,126.1438,69100.0
2015-02-02 13:40:00,144.27,144.53,144.26,144.4,49900.0,126.1263,126.3536,126.1176,126.24,49900.0
2015-02-02 13:45:00,144.41,144.56,144.39,144.46,35800.0,126.2487,126.3799,126.2312,126.2924,35800.0
2015-02-02 13:50:00,144.48,144.72,144.47,144.51,30900.0,126.3099,126.5197,126.3012,126.3361,30900.0
2015-02-02 13:55:00,144.5,144.52,144.31,144.47,42400.0,126.3274,126.3449,126.1613,126.3012,42400.0
2015-02-02 14:00:00,144.46,144.59,144.42,144.54,28600.0,126.2924,126.4061,126.2575,126.3624,28600.0
2015-02-02 14:05:00,144.55,144.82,144.48,144.7,54600.0,126.3711,126.6072,126.3099,126.5022,54600.0
2015-02-02 14:10:00,144.71,144.71,144.62,144.69,24600.0,126.511,126.511,126.4323,126.4935,24600.0
2015-02-02 14:15:00,144.71,144.89,144.69,144.89,35900.0,126.511,126.6684,126.4935,126.6684,35900.0
2015-02-02 14:20:00,144.89,145.05,144.87,144.97,79200.0,126.6684,126.8082,126.6509,126.7383,79200.0
2015-02-02 14:25:00,144.98,145.33,144.9,145.33,31100.0,126.747,127.053,126.6771,127.053,31100.0
2015-02-02 14:30:00,145.33,145.4,145.11,145.2,46000.0,127.053,127.1142,126.8607,126.9394,46000.0
2015-02-02 14:35:00,145.2,145.26,144.99,145.05,33900.0,126.9394,126.9918,126.7558,126.8082,33900.0
2015-02-02 14:40:00,145.04,145.11,144.87,144.95,35900.0,126.7995,126.8607,126.6509,126.7208,35900.0
2015-02-02 14:45:00,144.95,144.96,144.67,144.75,28300.0,126.7208,126.7295,126.476,126.546,28300.0
2015-02-02 14:50:00,144.76,145.19,144.76,145.12,63100.0,126.5547,126.9306,126.5547,126.8694,63100.0
2015-02-02 14:55:00,145.1,145.13,144.94,145.08,91200.0,126.8519,126.8782,126.7121,126.8345,91200.0
2015-02-02 15:00:00,145.05,145.27,145.03,145.26,28900.0,126.8082,127.0006,126.7907,126.9918,28900.0
2015-02-02 15:05:00,145.26,145.55,145.26,145.46,78600.0,126.9918,127.2453,126.9918,127.1667,78600.0
2015-02-02 15:10:00,145.49,145.75,145.45,145.75,41000.0,127.1929,127.4202,127.1579,127.4202,41000.0
2015-02-02 15:15:00,145.73,145.88,145.64,145.81,45300.0,127.4027,127.5338,127.324,127.4727,45300.0
2015-02-02 15:20:00,145.8,146.01,145.79,145.85,49500.0,127.4639,127.6475,127.4552,127.5076,49500.0
2015-02-02 15:25:00,145.85,145.87,145.67,145.74,41800.0,127.5076,127.5251,127.3503,127.4115,41800.0
2015-02-02 15:30:00,145.75,145.93,145.7,145.82,43300.0,127.4202,127.5776,127.3765,127.4814,43300.0
2015-02-02 15:35:00,145.81,146.22,145.73,146.2,91000.0,127.4727,127.8311,127.4027,127.8136,91000.0
2015-02-02 15:40:00,146.21,146.59,146.2,146.44,100600.0,127.8223,128.1546,127.8136,128.0234,100600.0
2015-02-02 15:45:00,146.47,146.56,146.31,146.38,123900.0,128.0496,128.1283,127.9098,127.971,123900.0
2015-02-02 15:50:00,146.39,146.49,146.27,146.34,94900.0,127.9797,128.0671,127.8748,127.936,94900.0
2015-02-02 15:55:00,146.33,146.35,146.12,146.28,211700.0,127.9273,127.9447,127.7437,127.8835,211700.0
2015-02-03 09:30:00,146.37,147.0,146.18,146.63,201800.0,127.9622,128.513,127.7961,128.1895,201800.0
2015-02-03 09:35:00,146.51,147.32,146.51,146.97,78400.0,128.0846,128.7928,128.0846,128.4868,78400.0
2015-02-03 09:40:00,146.98,147.47,146.96,147.44,84300.0,128.4955,128.9239,128.478,128.8977,84300.0
2015-02-03 09:45:00,147.45,147.48,147.11,147.14,67300.0,128.9064,128.9326,128.6092,128.6354,67300.0
2015-02-03 09:50:00,147.15,147.41,146.72,147.3,112800.0,128.6441,128.8714,128.2682,128.7753,112800.0
2015-02-03 09:55:00,147.3,147.5,147.18,147.25,59300.0,128.7753,128.9501,128.6704,128.7316,59300.0
2015-02-03 10:00:00,147.23,147.32,147.1,147.13,88500.0,128.7141,128.7928,128.6004,128.6266,88500.0
2015-02-03 10:05:00,147.13,147.23,146.75,147.05,86700.0,128.6266,128.7141,128.2944,128.5567,86700.0
2015-02-03 10:10:00,147.04,147.23,147.03,147.2,67300.0,128.548,128.7141,128.5392,128.6878,67300.0
2015-02-03 10:15:00,147.19,147.48,147.07,147.47,120100.0,128.6791,128.9326,128.5742,128.9239,120100.0
2015-02-03 10:20:00,147.47,147.72,147.44,147.58,61700.0,128.9239,129.1424,128.8977,129.0201,61700.0
2015-02-03 10:25:00,147.59,147.78,147.59,147.78,68600.0,129.0288,129.1949,129.0288,129.1949,68600.0
2015-02-03 10:30:00,147.78,148.0,147.59,147.64,125900.0,129.1949,129.3872,129.0288,129.0725,125900.0
2015-02-03 10:35:00,147.66,147.94,147.51,147.51,75500.0,129.09,129.3348,128.9589,128.9589,75500.0
2015-02-03 10:40:00,147.49,147.56,147.32,147.33,67500.0,128.9414,129.0026,128.7928,128.8015,67500.0
2015-02-03 10:45:00,147.31,147.49,147.19,147.28,61900.0,128.784,128.9414,128.6791,128.7578,61900.0
2015-02-03 10:50:00,147.27,147.61,147.27,147.5,67300.0,128.749,129.0463,128.749,128.9501,67300.0
2015-02-03 10:55:00,147.49,147.53,147.13,147.2,84800.0,128.9414,128.9763,128.6266,128.6878,84800.0
2015-02-03 11:00:00,147.19,147.2,147.0,147.0,95000.0,128.6791,128.6878,128.513,128.513,95000.0
2015-02-03 11:05:00,147.0,147.41,147.0,147.36,70700.0,128.513,128.8714,128.513,128.8277,70700.0
2015-02-03 11:10:00,147.35,147.58,147.2,147.54,37800.0,128.819,129.0201,128.6878,128.9851,37800.0
2015-02-03 11:15:00,147.54,147.75,147.47,147.66,38100.0,128.9851,129.1687,128.9239,129.09,38100.0
2015-02-03 11:20:00,147.66,147.98,147.61,147.98,102700.0,129.09,129.3697,129.0463,129.3697,102700.0
2015-02-03 11:25:00,148.0,148.0,147.22,147.26,76700.0,129.3872,129.3872,128.7053,128.7403,76700.0
2015-02-03 11:30:00,147.28,147.47,147.24,147.3,67300.0,128.7578,128.9239,128.7228,128.7753,67300.0
2015-02-03 11:35:00,147.3,147.51,147.21,147.5,26900.0,128.7753,128.9589,128.6966,128.9501,26900.0
2015-02-03 11:40:00,147.48,147.53,147.29,147.52,38600.0,128.9326,128.9763,128.7665,128.9676,38600.0
2015-02-03 11:45:00,147.52,147.52,147.2,147.32,37500.0,128.9676,128.9676,128.6878,128.7928,37500.0
2015-02-03 11:50:00,147.3,147.32,147.0,147.0,100900.0,128.7753,128.7928,128.513,128.513,100900.0
2015-02-03 11:55:00,147.01,147.05,146.78,146.95,78200.0,128.5217,128.5567,128.3207,128.4693,78200.0
2015-02-03 12:00:00,146.95,147.03,146.69,146.83,50700.0,128.4693,128.5392,128.242,128.3644,50700.0
2015-02-03 12:05:00,146.81,147.17,146.81,147.11,21800.0,128.3469,128.6616,128.3469,128.6092,21800.0
2015-02-03 12:10:00,147.11,147.32,147.05,147.26,26100.0,128.6092,128.7928,128.5567,128.7403,26100.0
2015-02-03 12:15:00,147.25,147.25,146.91,146.96,21500.0,128.7316,128.7316,128.4343,128.478,21500.0
2015-02-03 12:20:00,146.98,147.17,146.96,146.99,34400.0,128.4955,128.6616,128.478,128.5043,34400.0
2015-02-03 12:25:00,147.01,147.08,146.99,147.01,24400.0,128.5217,128.5829,128.5043,128.5217,24400.0
2015-02-03 12:30:00,147.03,147.03,146.79,146.9,36600.0,128.5392,128.5392,128.3294,128.4256,36600.0
2015-02-03 12:35:00,146.92,146.94,146.65,146.76,55400.0,128.4431,128.4605,128.207,128.3032,55400.0
2015-02-03 12:40:00,146.79,147.01,146.79,146.98,40600.0,128.3294,128.5217,128.3294,128.4955,40600.0
2015-02-03 12:45:00,147.0,147.08,146.93,147.07,31300.0,128.513,128.5829,128.4518,128.5742,31300.0
2015-02-03 12:50:00,147.07,147.18,146.96,147.14,29300.0,128.5742,128.6704,128.478,128.6354,29300.0
2015-02-03 12:55:00,147.16,147.26,147.03,147.1,27400.0,128.6529,128.7403,128.5392,128.6004,27400.0
2015-02-03 13:00:00,147.11,147.14,146.99,147.05,27400.0,128.6092,128.6354,128.5043,128.5567,27400.0
2015-02-03 13:05:00,147.06,147.23,147.06,147.18,32100.0,128.5654,128.7141,128.5654,128.6704,32100.0
2015-02-03 13:10:00,147.17,147.4,147.1,147.35,58200.0,128.6616,128.8627,128.6004,128.819,58200.0
2015-02-03 13:15:00,147.36,147.46,147.29,147.45,22900.0,128.8277,128.9151,128.7665,128.9064,22900.0
2015-02-03 13:20:00,147.46,147.65,147.43,147.5,74000.0,128.9151,129.0812,128.8889,128.9501,74000.0
2015-02-03 13:25:00,147.52,147.56,147.35,147.39,65200.0,128.9676,129.0026,128.819,128.8539,65200.0
2015-02-03 13:30:00,147.41,147.58,147.4,147.55,64300.0,128.8714,129.0201,128.8627,128.9938,64300.0
2015-02-03 13:35:00,147.55,147.61,147.46,147.48,27500.0,128.9938,129.0463,128.9151,128.9326,27500.0
2015-02-03 13:40:00,147.47,147.66,147.42,147.54,48500.0,128.9239,129.09,128.8802,128.9851,48500.0
2015-02-03 13:45:00,147.54,147.62,147.53,147.56,36500.0,128.9851,129.055,128.9763,129.0026,36500.0
2015-02-03 13:50:00,147.53,147.72,147.53,147.65,129000.0,128.9763,129.1424,128.9763,129.0812,129000.0
2015-02-03 13:55:00,147.63,147.84,147.62,147.75,38000.0,129.0638,129.2474,129.055,129.1687,38000.0
2015-02-03 14:00:00,147.76,147.97,147.73,147.75,41000.0,129.1774,129.361,129.1512,129.1687,41000.0
2015-02-03 14:05:00,147.74,147.83,147.71,147.72,23800.0,129.1599,129.2386,129.1337,129.1424,23800.0
2015-02-03 14:10:00,147.73,147.75,147.67,147.71,48800.0,129.1512,129.1687,129.0987,129.1337,48800.0
2015-02-03 14:15:00,147.69,147.8,147.69,147.72,49700.0,129.1162,129.2124,129.1162,129.1424,49700.0
2015-02-03 14:20:00,147.71,147.84,147.5,147.5,68600.0,129.1337,129.2474,128.9501,128.9501,68600.0
2015-02-03 14:25:00,147.48,147.49,147.29,147.41,38900.0,128.9326,128.9414,128.7665,128.8714,38900.0
2015-02-03 14:30:00,147.4,147.4,147.17,147.22,48900.0,128.8627,128.8627,128.6616,128.7053,48900.0
2015-02-03 14:35:00,147.21,147.24,147.07,147.24,52900.0,128.6966,128.7228,128.5742,128.7228,52900.0
2015-02-03 14:40:00,147.24,147.4,147.13,147.37,104600.0,128.7228,128.8627,128.6266,128.8365,104600.0
2015-02-03 14:45:00,147.37,147.65,147.32,147.55,60700.0,128.8365,129.0812,128.7928,128.9938,60700.0
2015-02-03 14:50:00,147.56,147.58,147.47,147.55,66800.0,129.0026,129.0201,128.9239,128.9938,66800.0
2015-02-03 14:55:00,147.56,147.62,147.42,147.54,55600.0,129.0026,129.055,128.8802,128.9851,55600.0
2015-02-03 15:00:00,147.55,147.63,147.42,147.43,56400.0,128.9938,129.0638,128.8802,128.8889,56400.0
2015-02-03 15:05:00,147.44,147.6,147.42,147.6,88500.0,128.8977,129.0375,128.8802,129.0375,88500.0
2015-02-03 15:10:00,147.59,147.65,147.31,147.51,49000.0,129.0288,129.0812,128.784,128.9589,49000.0
2015-02-03 15:15:00,147.51,147.54,147.27,147.28,54200.0,128.9589,128.9851,128.749,128.7578,54200.0
2015-02-03 15:20:00,147.29,147.55,147.27,147.54,52400.0,128.7665,128.9938,128.749,128.9851,52400.0
2015-02-03 15:25:00,147.54,147.57,147.37,147.44,76800.0,128.9851,129.0113,128.8365,128.8977,76800.0
2015-02-03 15:30:00,147.45,147.57,147.3,147.3,80300.0,128.9064,129.0113,128.7753,128.7753,80300.0
2015-02-03 15:35:00,147.31,147.45,147.3,147.44,99500.0,128.784,128.9064,128.7753,128.8977,99500.0
2015-02-03 15:40:00,147.43,147.48,147.35,147.45,62100.0,128.8889,128.9326,128.819,128.9064,62100.0
2015-02-03 15:45:00,147.45,147.51,147.36,147.41,80100.0,128.9064,128.9589,128.8277,128.8714,80100.0
2015-02-03 15:50:00,147.43,147.51,147.32,147.4,123200.0,128.8889,128.9589,128.7928,128.8627,123200.0
2015-02-03 15:55:00,147.39,147.41,147.23,147.33,160700.0,128.8539,128.8714,128.7141,128.8015,160700.0
2015-02-04 09:30:00,145.97,146.92,145.93,146.55,234800.0,127.6125,128.4431,127.5776,128.1196,234800.0
2015-02-04 09:35:00,146.56,146.96,146.24,146.83,74900.0,128.1283,128.478,127.8486,128.3644,74900.0
2015-02-04 09:40:00,146.85,146.96,146.62,146.69,43500.0,128.3819,128.478,128.1808,128.242,43500.0
2015-02-04 09:45:00,146.67,146.86,146.66,146.81,59700.0,128.2245,128.3906,128.2158,128.3469,59700.0
2015-02-04 09:50:00,146.84,146.93,146.59,146.82,95700.0,128.3731,128.4518,128.1546,128.3556,95700.0
2015-02-04 09:55:00,146.79,146.94,146.67,146.7,54300.0,128.3294,128.4605,128.2245,128.2507,54300.0
2015-02-04 10:00:00,146.71,146.94,146.67,146.87,129600.0,128.2595,128.4605,128.2245,128.3993,129600.0
2015-02-04 10:05:00,146.89,146.95,146.7,146.77,82600.0,128.4168,128.4693,128.2507,128.3119,82600.0
2015-02-04 10:10:00,146.75,146.97,146.63,146.83,97000.0,128.2944,128.4868,128.1895,128.3644,97000.0
2015-02-04 10:15:00,146.84,146.84,146.63,146.78,86000.0,128.3731,128.3731,128.1895,128.3207,86000.0
2015-02-04 10:20:00,146.8,146.85,146.6,146.65,51700.0,128.3381,128.3819,128.1633,128.207,51700.0
2015-02-04 10:25:00,146.66,146.81,146.49,146.77,78200.0,128.2158,128.3469,128.0671,128.3119,78200.0
2015-02-04 10:30:00,146.75,146.85,146.67,146.72,69000.0,128.2944,128.3819,128.2245,128.2682,69000.0
2015-02-04 10:35:00,146.72,146.98,146.6,146.97,44400.0,128.2682,128.4955,128.1633,128.4868,44400.0
2015-02-04 10:40:00,146.98,147.43,146.97,147.33,84700.0,128.4955,128.8889,128.4868,128.8015,84700.0
2015-02-04 10:45:00,147.33,147.33,147.17,147.23,40500.0,128.8015,128.8015,128.6616,128.7141,40500.0
2015-02-04 10:50:00,147.23,147.45,147.23,147.38,50600.0,128.7141,128.9064,128.7141,128.8452,50600.0
2015-02-04 10:55:00,147.38,147.4,147.23,147.33,38800.0,128.8452,128.8627,128.7141,128.8015,38800.0
2015-02-04 11:00:00,147.31,147.79,147.19,147.77,86500.0,128.784,129.2036,128.6791,129.1862,86500.0
2015-02-04 11:05:00,147.75,147.86,147.7,147.75,37800.0,129.1687,129.2648,129.125,129.1687,37800.0
2015-02-04 11:10:00,147.72,147.75,147.39,147.72,32000.0,129.1424,129.1687,128.8539,129.1424,32000.0
2015-02-04 11:15:00,147.7,147.71,147.52,147.52,41500.0,129.125,129.1337,128.9676,128.9676,41500.0
2015-02-04 11:20:00,147.55,147.86,147.54,147.85,41300.0,128.9938,129.2648,128.9851,129.2561,41300.0
2015-02-04 11:25:00,147.85,147.85,147.57,147.7,64900.0,129.2561,129.2561,129.0113,129.125,64900.0
2015-02-04 11:30:00,147.7,147.79,147.66,147.73,41800.0,129.125,129.2036,129.09,129.1512,41800.0
2015-02-04 11:35:00,147.75,147.79,147.65,147.74,33400.0,129.1687,129.2036,129.0812,129.1599,33400.0
2015-02-04 11:40:00,147.74,147.79,147.66,147.76,26800.0,129.1599,129.2036,129.09,129.1774,26800.0
2015-02-04 11:45:00,147.74,147.77,147.54,147.54,34300.0,129.1599,129.1862,128.9851,128.9851,34300.0
2015-02-04 11:50:00,147.52,147.69,147.52,147.6,27000.0,128.9676,129.1162,128.9676,129.0375,27000.0
2015-02-04 11:55:00,147.6,147.78,147.58,147.77,23000.0,129.0375,129.1949,129.0201,129.1862,23000.0
2015-02-04 12:00:00,147.76,147.78,147.62,147.74,41000.0,129.1774,129.1949,129.055,129.1599,41000.0
2015-02-04 12:05:00,147.75,147.8,147.62,147.75,39500.0,129.1687,129.2124,129.055,129.1687,39500.0
2015-02-04 12:10:00,147.74,147.85,147.64,147.7,26100.0,129.1599,129.2561,129.0725,129.125,26100.0
2015-02-04 12:15:00,147.69,147.71,147.52,147.53,18800.0,129.1162,129.1337,128.9676,128.9763,18800.0
2015-02-04 12:20:00,147.53,147.53,147.42,147.45,31900.0,128.9763,128.9763,128.8802,128.9064,31900.0
2015-02-04 12:25:00,147.45,147.47,147.18,147.21,32800.0,128.9064,128.9239,128.6704,128.6966,32800.0
2015-02-04 12:30:00,147.23,147.39,147.12,147.38,48000.0,128.7141,128.8539,128.6179,128.8452,48000.0
2015-02-04 12:35:00,147.35,147.42,147.27,147.31,29600.0,128.819,128.8802,128.749,128.784,29600.0
2015-02-04 12:40:00,147.3,147.39,147.17,147.2,26900.0,128.7753,128.8539,128.6616,128.6878,26900.0
2015-02-04 12:45:00,147.16,147.2,147.06,147.19,29000.0,128.6529,128.6878,128.5654,128.6791,29000.0
2015-02-04 12:50:00,147.2,147.35,147.2,147.29,15100.0,128.6878,128.819,128.6878,128.7665,15100.0
2015-02-04 12:55:00,147.28,147.39,147.27,147.3,12700.0,128.7578,128.8539,128.749,128.7753,12700.0
2015-02-04 13:00:00,147.31,147.35,147.25,147.25,22500.0,128.784,128.819,128.7316,128.7316,22500.0
2015-02-04 13:05:00,147.24,147.28,147.15,147.2,13300.0,128.7228,128.7578,128.6441,128.6878,13300.0
2015-02-04 13:10:00,147.23,147.23,147.1,147.13,12200.0,128.7141,128.7141,128.6004,128.6266,12200.0
2015-02-04 13:15:00,147.16,147.23,147.14,147.15,13400.0,128.6529,128.7141,128.6354,128.6441,13400.0
2015-02-04 13:20:00,147.14,147.19,147.1,147.13,13600.0,128.6354,128.6791,128.6004,128.6266,13600.0
2015-02-04 13:25:00,147.13,147.23,147.12,147.23,14600.0,128.6266,128.7141,128.6179,128.7141,14600.0
2015-02-04 13:30:00,147.22,147.35,147.22,147.34,22300.0,128.7053,128.819,128.7053,128.8102,22300.0
2015-02-04 13:35:00,147.35,147.41,147.24,147.36,17900.0,128.819,128.8714,128.7228,128.8277,17900.0
2015-02-04 13:40:00,147.37,147.39,147.24,147.36,22700.0,128.8365,128.8539,128.7228,128.8277,22700.0
2015-02-04 13:45:00,147.36,147.48,147.35,147.46,49400.0,128.8277,128.9326,128.819,128.9151,49400.0
2015-02-04 13:50:00,147.45,147.5,147.37,147.44,70900.0,128.9064,128.9501,128.8365,128.8977,70900.0
2015-02-04 13:55:00,147.44,147.47,147.28,147.43,38900.0,128.8977,128.9239,128.7578,128.8889,38900.0
2015-02-04 14:00:00,147.43,147.68,147.42,147.68,25600.0,128.8889,129.1075,128.8802,129.1075,25600.0
2015-02-04 14:05:00,147.68,147.68,147.4,147.42,36600.0,129.1075,129.1075,128.8627,128.8802,36600.0
2015-02-04 14:10:00,147.38,147.47,147.22,147.25,26000.0,128.8452,128.9239,128.7053,128.7316,26000.0
2015-02-04 14:15:00,147.26,147.35,147.23,147.32,36500.0,128.7403,128.819,128.7141,128.7928,36500.0
2015-02-04 14:20:00,147.32,147.42,147.21,147.22,29700.0,128.7928,128.8802,128.6966,128.7053,29700.0
2015-02-04 14:25:00,147.21,147.43,147.21,147.4,26000.0,128.6966,128.8889,128.6966,128.8627,26000.0
2015-02-04 14:30:00,147.4,147.45,147.26,147.31,22400.0,128.8627,128.9064,128.7403,128.784,22400.0
2015-02-04 14:35:00,147.3,147.56,147.28,147.54,28300.0,128.7753,129.0026,128.7578,128.9851,28300.0
2015-02-04 14:40:00,147.58,147.6,147.49,147.59,25400.0,129.0201,129.0375,128.9414,129.0288,25400.0
2015-02-04 14:45:00,147.57,147.79,147.55,147.77,32600.0,129.0113,129.2036,128.9938,129.1862,32600.0
2015-02-04 14:50:00,147.77,147.84,147.69,147.82,44800.0,129.1862,129.2474,129.1162,129.2299,44800.0
2015-02-04 14:55:00,147.81,147.85,147.7,147.77,43300.0,129.2211,129.2561,129.125,129.1862,43300.0
2015-02-04 15:00:00,147.77,147.77,147.56,147.65,36500.0,129.1862,129.1862,129.0026,129.0812,36500.0
2015-02-04 15:05:00,147.65,147.76,147.64,147.74,28100.0,129.0812,129.1774,129.0725,129.1599,28100.0
2015-02-04 15:10:00,147.75,147.87,147.75,147.83,38600.0,129.1687,129.2736,129.1687,129.2386,38600.0
2015-02-04 15:15:00,147.83,147.96,147.83,147.84,39700.0,129.2386,129.3523,129.2386,129.2474,39700.0
2015-02-04 15:20:00,147.84,147.89,147.75,147.8,32800.0,129.2474,129.2911,129.1687,129.2124,32800.0
2015-02-04 15:25:00,147.79,148.03,147.79,148.02,79900.0,129.2036,129.4135,129.2036,129.4047,79900.0
2015-02-04 15:30:00,148.03,148.16,147.93,148.12,62900.0,129.4135,129.5271,129.326,129.4921,62900.0
2015-02-04 15:35:00,148.13,148.39,147.83,147.84,126900.0,129.5009,129.7282,129.2386,129.2474,126900.0
2015-02-04 15:40:00,147.85,147.9,147.25,147.25,116700.0,129.2561,129.2998,128.7316,128.7316,116700.0
2015-02-04 15:45:00,147.28,147.43,146.99,147.29,185500.0,128.7578,128.8889,128.5043,128.7665,185500.0
2015-02-04 15:50:00,147.3,147.33,146.93,147.12,102200.0,128.7753,128.8015,128.4518,128.6179,102200.0
2015-02-04 15:55:00,147.13,147.25,147.05,147.25,147000.0,128.6266,128.7316,128.5567,128.7316,147000.0
2015-02-05 09:30:00,147.26,147.72,147.26,147.45,147100.0,128.7403,129.1424,128.7403,128.9064,147100.0
2015-02-05 09:35:00,147.61,147.64,146.78,146.91,93500.0,129.0463,129.0725,128.3207,128.4343,93500.0
2015-02-05 09:40:00,146.94,147.35,146.46,147.21,101700.0,128.4605,128.819,128.0409,128.6966,101700.0
2015-02-05 09:45:00,147.25,147.3,147.03,147.24,55600.0,128.7316,128.7753,128.5392,128.7228,55600.0
2015-02-05 09:50:00,147.27,147.3,147.13,147.2,71700.0,128.749,128.7753,128.6266,128.6878,71700.0
2015-02-05 09:55:00,147.21,147.22,147.0,147.01,79600.0,128.6966,128.7053,128.513,128.5217,79600.0
2015-02-05 10:00:00,147.08,147.47,147.07,147.39,71600.0,128.5829,128.9239,128.5742,128.8539,71600.0
2015-02-05 10:05:00,147.43,147.45,147.14,147.14,56300.0,128.8889,128.9064,128.6354,128.6354,56300.0
2015-02-05 10:10:00,147.14,147.19,147.0,147.04,49200.0,128.6354,128.6791,128.513,128.548,49200.0
2015-02-05 10:15:00,147.05,147.35,147.05,147.27,39300.0,128.5567,128.819,128.5567,128.749,39300.0
2015-02-05 10:20:00,147.28,147.31,147.0,147.01,43600.0,128.7578,128.784,128.513,128.5217,43600.0
2015-02-05 10:25:00,147.06,147.42,147.02,147.42,84800.0,128.5654,128.8802,128.5305,128.8802,84800.0
2015-02-05 10:30:00,147.39,147.48,147.32,147.39,42400.0,128.8539,128.9326,128.7928,128.8539,42400.0
2015-02-05 10:35:00,147.39,147.71,147.34,147.67,42000.0,128.8539,129.1337,128.8102,129.0987,42000.0
2015-02-05 10:40:00,147.7,147.91,147.67,147.82,58000.0,129.125,129.3086,129.0987,129.2299,58000.0
2015-02-05 10:45:00,147.81,147.85,147.73,147.75,38700.0,129.2211,129.2561,129.1512,129.1687,38700.0
2015-02-05 10:50:00,147.75,147.94,147.74,147.9,54800.0,129.1687,129.3348,129.1599,129.2998,54800.0
2015-02-05 10:55:00,147.9,148.08,147.84,147.91,55400.0,129.2998,129.4572,129.2474,129.3086,55400.0
2015-02-05 11:00:00,147.91,147.91,147.61,147.69,24500.0,129.3086,129.3086,129.0463,129.1162,24500.0
2015-02-05 11:05:00,147.69,147.84,147.55,147.81,37600.0,129.1162,129.2474,128.9938,129.2211,37600.0
2015-02-05 11:10:00,147.79,148.1,147.79,148.0,25600.0,129.2036,129.4747,129.2036,129.3872,25600.0
2015-02-05 11:15:00,148.02,148.1,147.7,147.82,27800.0,129.4047,129.4747,129.125,129.2299,27800.0
2015-02-05 11:20:00,147.82,147.86,147.62,147.65,17100.0,129.2299,129.2648,129.055,129.0812,17100.0
2015-02-05 11:25:00,147.67,147.81,147.66,147.81,24500.0,129.0987,129.2211,129.09,129.2211,24500.0
2015-02-05 11:30:00,147.81,147.99,147.81,147.96,24300.0,129.2211,129.3785,129.2211,129.3523,24300.0
2015-02-05 11:35:00,148.0,148.07,147.89,147.9,23300.0,129.3872,129.4484,129.2911,129.2998,23300.0
2015-02-05 11:40:00,147.94,147.94,147.65,147.68,23200.0,129.3348,129.3348,129.0812,129.1075,23200.0
2015-02-05 11:45:00,147.67,147.77,147.6,147.72,30700.0,129.0987,129.1862,129.0375,129.1424,30700.0
2015-02-05 11:50:00,147.73,147.76,147.51,147.59,20600.0,129.1512,129.1774,128.9589,129.0288,20600.0
2015-02-05 11:55:00,147.58,147.61,147.49,147.57,14600.0,129.0201,129.0463,128.9414,129.0113,14600.0
2015-02-05 12:00:00,147.56,147.73,147.54,147.69,21100.0,129.0026,129.1512,128.9851,129.1162,21100.0
2015-02-05 12:05:00,147.68,147.72,147.6,147.66,19800.0,129.1075,129.1424,129.0375,129.09,19800.0
2015-02-05 12:10:00,147.65,147.74,147.55,147.55,26100.0,129.0812,129.1599,128.9938,128.9938,26100.0
2015-02-05 12:15:00,147.53,147.58,147.27,147.34,33900.0,128.9763,129.0201,128.749,128.8102,33900.0
2015-02-05 12:20:00,147.35,147.45,147.29,147.35,11000.0,128.819,128.9064,128.7665,128.819,11000.0
2015-02-05 12:25:00,147.35,147.42,147.32,147.35,18500.0,128.819,128.8802,128.7928,128.819,18500.0
2015-02-05 12:30:00,147.32,147.54,147.32,147.47,19500.0,128.7928,128.9851,128.7928,128.9239,19500.0
2015-02-05 12:35:00,147.45,147.49,147.39,147.41,19700.0,128.9064,128.9414,128.8539,128.8714,19700.0
2015-02-05 12:40:00,147.41,147.46,147.38,147.43,23300.0,128.8714,128.9151,128.8452,128.8889,23300.0
2015-02-05 12:45:00,147.44,147.57,147.39,147.55,32400.0,128.8977,129.0113,128.8539,128.9938,32400.0
2015-02-05 12:50:00,147.55,147.6,147.44,147.5,18000.0,128.9938,129.0375,128.8977,128.9501,18000.0
2015-02-05 12:55:00,147.52,147.64,147.52,147.64,21900.0,128.9676,129.0725,128.9676,129.0725,21900.0
2015-02-05 13:00:00,147.65,147.84,147.64,147.71,27400.0,129.0812,129.2474,129.0725,129.1337,27400.0
2015-02-05 13:05:00,147.71,147.75,147.65,147.72,28400.0,129.1337,129.1687,129.0812,129.1424,28400.0
2015-02-05 13:10:00,147.72,147.84,147.7,147.77,24500.0,129.1424,129.2474,129.125,129.1862,24500.0
2015-02-05 13:15:00,147.78,147.82,147.68,147.68,20200.0,129.1949,129.2299,129.1075,129.1075,20200.0
2015-02-05 13:20:00,147.69,147.77,147.68,147.72,15000.0,129.1162,129.1862,129.1075,129.1424,15000.0
2015-02-05 13:25:00,147.72,147.86,147.72,147.85,15700.0,129.1424,129.2648,129.1424,129.2561,15700.0
2015-02-05 13:30:00,147.84,147.91,147.75,147.84,26000.0,129.2474,129.3086,129.1687,129.2474,26000.0
2015-02-05 13:35:00,147.85,147.9,147.7,147.73,21300.0,129.2561,129.2998,129.125,129.1512,21300.0
2015-02-05 13:40:00,147.77,147.88,147.75,147.88,21800.0,129.1862,129.2823,129.1687,129.2823,21800.0
2015-02-05 13:45:00,147.9,148.05,147.81,147.97,33200.0,129.2998,129.4309,129.2211,129.361,33200.0
2015-02-05 13:50:00,147.98,148.09,147.92,147.92,29000.0,129.3697,129.4659,129.3173,129.3173,29000.0
2015-02-05 13:55:00,147.94,148.04,147.92,147.96,32000.0,129.3348,129.4222,129.3173,129.3523,32000.0
2015-02-05 14:00:00,147.96,147.96,147.79,147.88,32900.0,129.3523,129.3523,129.2036,129.2823,32900.0
2015-02-05 14:05:00,147.85,148.08,147.81,148.05,31800.0,129.2561,129.4572,129.2211,129.4309,31800.0
2015-02-05 14:10:00,148.05,148.34,148.05,148.3,66800.0,129.4309,129.6845,129.4309,129.6495,66800.0
2015-02-05 14:15:00,148.25,148.32,148.2,148.31,36000.0,129.6058,129.667,129.5621,129.6582,36000.0
2015-02-05 14:20:00,148.31,148.31,148.0,148.07,38600.0,129.6582,129.6582,129.3872,129.4484,38600.0
2015-02-05 14:25:00,148.05,148.08,147.94,147.94,47700.0,129.4309,129.4572,129.3348,129.3348,47700.0
2015-02-05 14:30:00,147.93,148.06,147.83,148.06,42000.0,129.326,129.4397,129.2386,129.4397,42000.0
2015-02-05 14:35:00,148.03,148.22,148.03,148.21,33800.0,129.4135,129.5796,129.4135,129.5708,33800.0
2015-02-05 14:40:00,148.2,148.47,148.17,148.42,87800.0,129.5621,129.7981,129.5359,129.7544,87800.0
2015-02-05 14:45:00,148.39,148.47,148.29,148.45,37100.0,129.7282,129.7981,129.6408,129.7806,37100.0
2015-02-05 14:50:00,148.45,148.65,148.4,148.61,100200.0,129.7806,129.9555,129.7369,129.9205,100200.0
2015-02-05 14:55:00,148.63,148.69,148.5,148.63,54800.0,129.938,129.9905,129.8244,129.938,54800.0
2015-02-05 15:00:00,148.64,148.79,148.58,148.72,56800.0,129.9467,130.0779,129.8943,130.0167,56800.0
2015-02-05 15:05:00,148.69,148.72,148.53,148.54,45000.0,129.9905,130.0167,129.8506,129.8593,45000.0
2015-02-05 15:10:00,148.53,148.53,148.38,148.41,27300.0,129.8506,129.8506,129.7194,129.7457,27300.0
2015-02-05 15:15:00,148.42,148.52,148.35,148.5,34000.0,129.7544,129.8418,129.6932,129.8244,34000.0
2015-02-05 15:20:00,148.51,148.7,148.51,148.67,32000.0,129.8331,129.9992,129.8331,129.973,32000.0
2015-02-05 15:25:00,148.68,148.77,148.63,148.74,58800.0,129.9817,130.0604,129.938,130.0342,58800.0
2015-02-05 15:30:00,148.74,148.78,148.61,148.73,46500.0,130.0342,130.0691,129.9205,130.0254,46500.0
2015-02-05 15:35:00,148.7,148.87,148.64,148.86,72500.0,129.9992,130.1478,129.9467,130.1391,72500.0
2015-02-05 15:40:00,148.86,148.87,148.69,148.7,55000.0,130.1391,130.1478,129.9905,129.9992,55000.0
2015-02-05 15:45:00,148.68,148.76,148.59,148.65,67200.0,129.9817,130.0517,129.903,129.9555,67200.0
2015-02-05 15:50:00,148.67,148.73,148.56,148.67,100100.0,129.973,130.0254,129.8768,129.973,100100.0
2015-02-05 15:55:00,148.66,148.68,148.59,148.6,186600.0,129.9642,129.9817,129.903,129.9118,186600.0
2015-02-06 09:30:00,148.45,148.62,148.04,148.17,127000.0,129.7806,129.9293,129.4222,129.5359,127000.0
2015-02-06 09:35:00,148.17,148.28,148.0,148.12,74900.0,129.5359,129.632,129.3872,129.4921,74900.0
2015-02-06 09:40:00,148.14,148.5,148.05,148.05,66800.0,129.5096,129.8244,129.4309,129.4309,66800.0
2015-02-06 09:45:00,148.04,148.14,148.0,148.14,52700.0,129.4222,129.5096,129.3872,129.5096,52700.0
2015-02-06 09:50:00,148.14,148.59,148.12,148.49,43700.0,129.5096,129.903,129.4921,129.8156,43700.0
2015-02-06 09:55:00,148.52,148.58,148.29,148.5,41700.0,129.8418,129.8943,129.6408,129.8244,41700.0
2015-02-06 10:00:00,148.52,148.6,148.44,148.49,33300.0,129.8418,129.9118,129.7719,129.8156,33300.0
2015-02-06 10:05:00,148.5,148.89,148.42,148.81,65400.0,129.8244,130.1653,129.7544,130.0954,65400.0
2015-02-06 10:10:00,148.85,148.86,148.7,148.72,25800.0,130.1303,130.1391,129.9992,130.0167,25800.0
2015-02-06 10:15:00,148.71,148.76,148.5,148.52,40300.0,130.0079,130.0517,129.8244,129.8418,40300.0
2015-02-06 10:20:00,148.51,148.51,148.32,148.42,54300.0,129.8331,129.8331,129.667,129.7544,54300.0
2015-02-06 10:25:00,148.4,148.51,148.37,148.5,48100.0,129.7369,129.8331,129.7107,129.8244,48100.0
2015-02-06 10:30:00,148.49,148.68,148.41,148.41,47800.0,129.8156,129.9817,129.7457,129.7457,47800.0
2015-02-06 10:35:00,148.41,148.53,148.4,148.42,53100.0,129.7457,129.8506,129.7369,129.7544,53100.0
2015-02-06 10:40:00,148.4,148.71,148.38,148.68,71500.0,129.7369,130.0079,129.7194,129.9817,71500.0
2015-02-06 10:45:00,148.68,148.68,148.47,148.48,28300.0,129.9817,129.9817,129.7981,129.8069,28300.0
2015-02-06 10:50:00,148.49,148.54,148.42,148.44,31900.0,129.8156,129.8593,129.7544,129.7719,31900.0
2015-02-06 10:55:00,148.43,148.51,148.3,148.35,49900.0,129.7632,129.8331,129.6495,129.6932,49900.0
2015-02-06 11:00:00,148.34,148.38,148.3,148.35,34800.0,129.6845,129.7194,129.6495,129.6932,34800.0
2015-02-06 11:05:00,148.37,148.56,148.34,148.53,41600.0,129.7107,129.8768,129.6845,129.8506,41600.0
2015-02-06 11:10:00,148.54,148.61,148.52,148.6,26200.0,129.8593,129.9205,129.8418,129.9118,26200.0
2015-02-06 11:15:00,148.59,148.6,148.5,148.55,23800.0,129.903,129.9118,129.8244,129.8681,23800.0
2015-02-06 11:20:00,148.55,148.58,148.45,148.56,43300.0,129.8681,129.8943,129.7806,129.8768,43300.0
2015-02-06 11:25:00,148.57,148.57,148.44,148.47,24500.0,129.8855,129.8855,129.7719,129.7981,24500.0
2015-02-06 11:30:00,148.45,148.49,148.28,148.37,51600.0,129.7806,129.8156,129.632,129.7107,51600.0
2015-02-06 11:35:00,148.37,148.47,148.25,148.45,29800.0,129.7107,129.7981,129.6058,129.7806,29800.0
2015-02-06 11:40:00,148.45,148.58,148.36,148.55,27100.0,129.7806,129.8943,129.702,129.8681,27100.0
2015-02-06 11:45:00,148.55,148.7,148.5,148.67,31000.0,129.8681,129.9992,129.8244,129.973,31000.0
2015-02-06 11:50:00,148.68,148.7,148.46,148.46,53200.0,129.9817,129.9992,129.7894,129.7894,53200.0
2015-02-06 11:55:00,148.47,148.47,148.33,148.42,27600.0,129.7981,129.7981,129.6757,129.7544,27600.0
2015-02-06 12:00:00,148.44,148.46,148.35,148.41,29800.0,129.7719,129.7894,129.6932,129.7457,29800.0
2015-02-06 12:05:00,148.42,148.46,148.34,148.35,21300.0,129.7544,129.7894,129.6845,129.6932,21300.0
2015-02-06 12:10:00,148.35,148.45,148.3,148.42,17200.0,129.6932,129.7806,129.6495,129.7544,17200.0
2015-02-06 12:15:00,148.41,148.44,148.32,148.38,26300.0,129.7457,129.7719,129.667,129.7194,26300.0
2015-02-06 12:20:00,148.36,148.45,148.36,148.41,17300.0,129.702,129.7806,129.702,129.7457,17300.0
2015-02-06 12:25:00,148.43,148.51,148.37,148.37,22900.0,129.7632,129.8331,129.7107,129.7107,22900.0
2015-02-06 12:30:00,148.38,148.44,148.33,148.35,28200.0,129.7194,129.7719,129.6757,129.6932,28200.0
2015-02-06 12:35:00,148.35,148.43,148.25,148.26,39800.0,129.6932,129.7632,129.6058,129.6145,39800.0
2015-02-06 12:40:00,148.25,148.27,148.06,148.07,82900.0,129.6058,129.6233,129.4397,129.4484,82900.0
2015-02-06 12:45:00,148.06,148.16,147.9,148.09,73400.0,129.4397,129.5271,129.2998,129.4659,73400.0
2015-02-06 12:50:00,148.08,148.15,148.02,148.11,42000.0,129.4572,129.5184,129.4047,129.4834,42000.0
2015-02-06 12:55:00,148.11,148.42,148.1,148.42,39600.0,129.4834,129.7544,129.4747,129.7544,39600.0
2015-02-06 13:00:00,148.42,148.43,148.26,148.3,67600.0,129.7544,129.7632,129.6145,129.6495,67600.0
2015-02-06 13:05:00,148.3,148.35,148.14,148.33,44600.0,129.6495,129.6932,129.5096,129.6757,44600.0
2015-02-06 13:10:00,148.34,148.35,148.16,148.24,23700.0,129.6845,129.6932,129.5271,129.597,23700.0
2015-02-06 13:15:00,148.26,148.32,148.08,148.21,36100.0,129.6145,129.667,129.4572,129.5708,36100.0
2015-02-06 13:20:00,148.17,148.24,148.01,148.04,22900.0,129.5359,129.597,129.396,129.4222,22900.0
2015-02-06 13:25:00,148.04,148.04,147.73,147.9,73900.0,129.4222,129.4222,129.1512,129.2998,73900.0
2015-02-06 13:30:00,147.88,147.95,147.75,147.95,27900.0,129.2823,129.3435,129.1687,129.3435,27900.0
2015-02-06 13:35:00,148.0,148.01,147.8,147.91,34900.0,129.3872,129.396,129.2124,129.3086,34900.0
2015-02-06 13:40:00,147.92,148.14,147.92,148.08,18100.0,129.3173,129.5096,129.3173,129.4572,18100.0
2015-02-06 13:45:00,148.08,148.18,148.06,148.14,40200.0,129.4572,129.5446,129.4397,129.5096,40200.0
2015-02-06 13:50:00,148.14,148.32,148.14,148.31,53000.0,129.5096,129.667,129.5096,129.6582,53000.0
2015-02-06 13:55:00,148.3,148.39,148.18,148.2,60200.0,129.6495,129.7282,129.5446,129.5621,60200.0
2015-02-06 14:00:00,148.24,148.29,148.03,148.24,43900.0,129.597,129.6408,129.4135,129.597,43900.0
2015-02-06 14:05:00,148.25,148.28,148.0,148.0,64300.0,129.6058,129.632,129.3872,129.3872,64300.0
2015-02-06 14:10:00,148.0,148.12,147.95,148.11,42700.0,129.3872,129.4921,129.3435,129.4834,42700.0
2015-02-06 14:15:00,148.11,148.27,148.11,148.19,25900.0,129.4834,129.6233,129.4834,129.5533,25900.0
2015-02-06 14:20:00,148.2,148.33,148.15,148.33,15900.0,129.5621,129.6757,129.5184,129.6757,15900.0
2015-02-06 14:25:00,148.34,148.36,148.22,148.3,19900.0,129.6845,129.702,129.5796,129.6495,19900.0
2015-02-06 14:30:00,148.31,148.35,148.21,148.35,36200.0,129.6582,129.6932,129.5708,129.6932,36200.0
2015-02-06 14:35:00,148.33,148.42,148.28,148.32,34000.0,129.6757,129.7544,129.632,129.667,34000.0
2015-02-06 14:40:00,148.31,148.36,148.19,148.23,24700.0,129.6582,129.702,129.5533,129.5883,24700.0
2015-02-06 14:45:00,148.23,148.24,148.0,148.14,34200.0,129.5883,129.597,129.3872,129.5096,34200.0
2015-02-06 14:50:00,148.14,148.14,148.0,148.0,39400.0,129.5096,129.5096,129.3872,129.3872,39400.0
2015-02-06 14:55:00,148.06,148.11,148.0,148.04,32100.0,129.4397,129.4834,129.3872,129.4222,32100.0
2015-02-06 15:00:00,148.06,148.07,147.73,147.81,60000.0,129.4397,129.4484,129.1512,129.2211,60000.0
2015-02-06 15:05:00,147.8,148.01,147.79,147.92,18400.0,129.2124,129.396,129.2036,129.3173,18400.0
2015-02-06 15:10:00,147.92,147.99,147.84,147.94,29800.0,129.3173,129.3785,129.2474,129.3348,29800.0
2015-02-06 15:15:00,147.92,148.03,147.76,147.78,36800.0,129.3173,129.4135,129.1774,129.1949,36800.0
2015-02-06 15:20:00,147.76,148.01,147.75,147.94,41400.0,129.1774,129.396,129.1687,129.3348,41400.0
2015-02-06 15:25:00,147.97,148.04,147.76,147.77,62000.0,129.361,129.4222,129.1774,129.1862,62000.0
2015-02-06 15:30:00,147.77,148.08,147.7,148.08,44100.0,129.1862,129.4572,129.125,129.4572,44100.0
2015-02-06 15:35:00,148.08,148.08,147.88,148.04,43900.0,129.4572,129.4572,129.2823,129.4222,43900.0
2015-02-06 15:40:00,148.04,148.05,147.73,147.77,51100.0,129.4222,129.4309,129.1512,129.1862,51100.0
2015-02-06 15:45:00,147.77,147.94,147.72,147.89,63300.0,129.1862,129.3348,129.1424,129.2911,63300.0
2015-02-06 15:50:00,147.9,148.06,147.84,148.04,69700.0,129.2998,129.4397,129.2474,129.4222,69700.0
2015-02-06 15:55:00,148.04,148.09,147.92,147.99,194500.0,129.4222,129.4659,129.3173,129.3785,194500.0
2015-02-09 09:30:00,146.16,146.4,145.63,146.25,227700.0,127.7786,127.9885,127.3153,127.8573,227700.0
2015-02-09 09:35:00,146.32,147.18,146.23,147.18,101100.0,127.9185,128.6704,127.8398,128.6704,101100.0
2015-02-09 09:40:00,147.26,147.26,147.0,147.07,69100.0,128.7403,128.7403,128.513,128.5742,69100.0
2015-02-09 09:45:00,147.09,147.42,147.05,147.38,62800.0,128.5917,128.8802,128.5567,128.8452,62800.0
2015-02-09 09:50:00,147.41,147.78,147.38,147.7,125900.0,128.8714,129.1949,128.8452,129.125,125900.0
2015-02-09 09:55:00,147.71,147.82,147.51,147.54,39400.0,129.1337,129.2299,128.9589,128.9851,39400.0
2015-02-09 10:00:00,147.53,147.66,147.51,147.62,39600.0,128.9763,129.09,128.9589,129.055,39600.0
2015-02-09 10:05:00,147.64,147.66,147.47,147.55,42500.0,129.0725,129.09,128.9239,128.9938,42500.0
2015-02-09 10:10:00,147.53,147.82,147.46,147.82,52500.0,128.9763,129.2299,128.9151,129.2299,52500.0
2015-02-09 10:15:00,147.88,148.12,147.88,148.12,39600.0,129.2823,129.4921,129.2823,129.4921,39600.0
2015-02-09 10:20:00,148.12,148.16,147.5,147.68,35800.0,129.4921,129.5271,128.9501,129.1075,35800.0
2015-02-09 10:25:00,147.68,147.8,147.5,147.5,26600.0,129.1075,129.2124,128.9501,128.9501,26600.0
2015-02-09 10:30:00,147.49,147.54,147.37,147.46,35700.0,128.9414,128.9851,128.8365,128.9151,35700.0
2015-02-09 10:35:00,147.45,147.63,147.25,147.31,51000.0,128.9064,129.0638,128.7316,128.784,51000.0
2015-02-09 10:40:00,147.3,147.42,147.25,147.31,53600.0,128.7753,128.8802,128.7316,128.784,53600.0
2015-02-09 10:45:00,147.31,147.31,147.08,147.2,64200.0,128.784,128.784,128.5829,128.6878,64200.0
2015-02-09 10:50:00,147.2,147.29,147.0,147.22,35300.0,128.6878,128.7665,128.513,128.7053,35300.0
2015-02-09 10:55:00,147.23,147.27,147.0,147.04,32400.0,128.7141,128.749,128.513,128.548,32400.0
2015-02-09 11:00:00,147.04,147.26,147.04,147.25,50400.0,128.548,128.7403,128.548,128.7316,50400.0
2015-02-09 11:05:00,147.24,147.36,147.2,147.35,44300.0,128.7228,128.8277,128.6878,128.819,44300.0
2015-02-09 11:10:00,147.34,147.4,147.32,147.37,30800.0,128.8102,128.8627,128.7928,128.8365,30800.0
2015-02-09 11:15:00,147.37,147.56,147.35,147.54,21200.0,128.8365,129.0026,128.819,128.9851,21200.0
2015-02-09 11:20:00,147.55,147.58,147.47,147.52,22300.0,128.9938,129.0201,128.9239,128.9676,22300.0
2015-02-09 11:25:00,147.51,147.71,147.49,147.67,31200.0,128.9589,129.1337,128.9414,129.0987,31200.0
2015-02-09 11:30:00,147.68,147.68,147.51,147.52,22000.0,129.1075,129.1075,128.9589,128.9676,22000.0
2015-02-09 11:35:00,147.51,147.62,147.45,147.48,18000.0,128.9589,129.055,128.9064,128.9326,18000.0
2015-02-09 11:40:00,147.45,147.52,147.42,147.5,24500.0,128.9064,128.9676,128.8802,128.9501,24500.0
2015-02-09 11:45:00,147.48,147.53,147.4,147.45,35600.0,128.9326,128.9763,128.8627,128.9064,35600.0
2015-02-09 11:50:00,147.45,147.53,147.4,147.46,33500.0,128.9064,128.9763,128.8627,128.9151,33500.0
2015-02-09 11:55:00,147.45,147.59,147.44,147.52,16800.0,128.9064,129.0288,128.8977,128.9676,16800.0
2015-02-09 12:00:00,147.52,147.58,147.32,147.4,26600.0,128.9676,129.0201,128.7928,128.8627,26600.0
2015-02-09 12:05:00,147.41,147.5,147.32,147.47,18000.0,128.8714,128.9501,128.7928,128.9239,18000.0
2015-02-09 12:10:00,147.44,147.5,147.34,147.37,15100.0,128.8977,128.9501,128.8102,128.8365,15100.0
2015-02-09 12:15:00,147.36,147.46,147.3,147.45,26700.0,128.8277,128.9151,128.7753,128.9064,26700.0
2015-02-09 12:20:00,147.44,147.56,147.39,147.42,19800.0,128.8977,129.0026,128.8539,128.8802,19800.0
2015-02-09 12:25:00,147.4,147.55,147.4,147.55,30100.0,128.8627,128.9938,128.8627,128.9938,30100.0
2015-02-09 12:30:00,147.55,147.65,147.55,147.61,17200.0,128.9938,129.0812,128.9938,129.0463,17200.0
2015-02-09 12:35:00,147.6,147.61,147.47,147.54,24500.0,129.0375,129.0463,128.9239,128.9851,24500.0
2015-02-09 12:40:00,147.53,147.63,147.46,147.53,66900.0,128.9763,129.0638,128.9151,128.9763,66900.0
2015-02-09 12:45:00,147.53,147.61,147.47,147.53,28600.0,128.9763,129.0463,128.9239,128.9763,28600.0
2015-02-09 12:50:00,147.52,147.53,147.45,147.52,13200.0,128.9676,128.9763,128.9064,128.9676,13200.0
2015-02-09 12:55:00,147.51,147.56,147.39,147.52,18500.0,128.9589,129.0026,128.8539,128.9676,18500.0
2015-02-09 13:00:00,147.52,147.62,147.49,147.55,18500.0,128.9676,129.055,128.9414,128.9938,18500.0
2015-02-09 13:05:00,147.53,147.59,147.51,147.53,14600.0,128.9763,129.0288,128.9589,128.9763,14600.0
2015-02-09 13:10:00,147.53,147.63,147.48,147.61,40500.0,128.9763,129.0638,128.9326,129.0463,40500.0
2015-02-09 13:15:00,147.61,147.67,147.57,147.57,23300.0,129.0463,129.0987,129.0113,129.0113,23300.0
2015-02-09 13:20:00,147.57,147.64,147.55,147.55,53100.0,129.0113,129.0725,128.9938,128.9938,53100.0
2015-02-09 13:25:00,147.54,147.56,147.37,147.38,33600.0,128.9851,129.0026,128.8365,128.8452,33600.0
2015-02-09 13:30:00,147.36,147.36,147.25,147.27,39900.0,128.8277,128.8277,128.7316,128.749,39900.0
2015-02-09 13:35:00,147.26,147.37,147.25,147.35,34600.0,128.7403,128.8365,128.7316,128.819,34600.0
2015-02-09 13:40:00,147.35,147.42,147.27,147.27,26600.0,128.819,128.8802,128.749,128.749,26600.0
2015-02-09 13:45:00,147.27,147.34,147.25,147.28,32600.0,128.749,128.8102,128.7316,128.7578,32600.0
2015-02-09 13:50:00,147.28,147.4,147.27,147.4,31700.0,128.7578,128.8627,128.749,128.8627,31700.0
2015-02-09 13:55:00,147.4,147.41,147.35,147.36,28300.0,128.8627,128.8714,128.819,128.8277,28300.0
2015-02-09 14:00:00,147.37,147.53,147.29,147.45,40700.0,128.8365,128.9763,128.7665,128.9064,40700.0
2015-02-09 14:05:00,147.44,147.45,147.26,147.33,26200.0,128.8977,128.9064,128.7403,128.8015,26200.0
2015-02-09 14:10:00,147.35,147.38,147.25,147.29,35000.0,128.819,128.8452,128.7316,128.7665,35000.0
2015-02-09 14:15:00,147.28,147.37,147.26,147.35,37700.0,128.7578,128.8365,128.7403,128.819,37700.0
2015-02-09 14:20:00,147.36,147.45,147.32,147.4,20200.0,128.8277,128.9064,128.7928,128.8627,20200.0
2015-02-09 14:25:00,147.42,147.67,147.42,147.59,36300.0,128.8802,129.0987,128.8802,129.0288,36300.0
2015-02-09 14:30:00,147.62,147.7,147.56,147.68,19900.0,129.055,129.125,129.0026,129.1075,19900.0
2015-02-09 14:35:00,147.69,147.81,147.66,147.75,26900.0,129.1162,129.2211,129.09,129.1687,26900.0
2015-02-09 14:40:00,147.73,147.77,147.69,147.75,14500.0,129.1512,129.1862,129.1162,129.1687,14500.0
2015-02-09 14:45:00,147.75,147.76,147.53,147.59,26600.0,129.1687,129.1774,128.9763,129.0288,26600.0
2015-02-09 14:50:00,147.58,147.66,147.51,147.53,27400.0,129.0201,129.09,128.9589,128.9763,27400.0
2015-02-09 14:55:00,147.55,147.63,147.52,147.54,23700.0,128.9938,129.0638,128.9676,128.9851,23700.0
2015-02-09 15:00:00,147.54,147.54,147.37,147.4,51900.0,128.9851,128.9851,128.8365,128.8627,51900.0
2015-02-09 15:05:00,147.42,147.43,147.2,147.33,39400.0,128.8802,128.8889,128.6878,128.8015,39400.0
2015-02-09 15:10:00,147.34,147.44,147.26,147.41,27300.0,128.8102,128.8977,128.7403,128.8714,27300.0
2015-02-09 15:15:00,147.4,147.47,147.35,147.38,33100.0,128.8627,128.9239,128.819,128.8452,33100.0
2015-02-09 15:20:00,147.38,147.6,147.32,147.51,54400.0,128.8452,129.0375,128.7928,128.9589,54400.0
2015-02-09 15:25:00,147.53,147.61,147.44,147.56,37800.0,128.9763,129.0463,128.8977,129.0026,37800.0
2015-02-09 15:30:00,147.56,147.57,147.33,147.43,50400.0,129.0026,129.0113,128.8015,128.8889,50400.0
2015-02-09 15:35:00,147.44,147.59,147.32,147.55,45200.0,128.8977,129.0288,128.7928,128.9938,45200.0
2015-02-09 15:40:00,147.55,147.69,147.54,147.69,81800.0,128.9938,129.1162,128.9851,129.1162,81800.0
2015-02-09 15:45:00,147.7,147.84,147.5,147.66,87000.0,129.125,129.2474,128.9501,129.09,87000.0
2015-02-09 15:50:00,147.65,147.65,147.54,147.56,69500.0,129.0812,129.0812,128.9851,129.0026,69500.0
2015-02-09 15:55:00,147.57,147.68,147.53,147.55,113000.0,129.0113,129.1075,128.9763,128.9938,113000.0
2015-02-10 09:30:00,148.2,148.3,148.08,148.24,107200.0,129.5621,129.6495,129.4572,129.597,107200.0
2015-02-10 09:35:00,148.23,148.49,148.2,148.46,107200.0,129.5883,129.8156,129.5621,129.7894,107200.0
2015-02-10 09:40:00,148.45,148.48,148.22,148.27,104300.0,129.7806,129.8069,129.5796,129.6233,104300.0
2015-02-10 09:45:00,148.27,148.71,148.27,148.69,78200.0,129.6233,130.0079,129.6233,129.9905,78200.0
2015-02-10 09:50:00,148.69,148.71,148.22,148.27,39600.0,129.9905,130.0079,129.5796,129.6233,39600.0
2015-02-10 09:55:00,148.29,148.47,148.17,148.23,11400.0,129.6408,129.7981,129.5359,129.5883,11400.0
2015-02-10 10:00:00,148.25,148.25,147.86,147.86,32100.0,129.6058,129.6058,129.2648,129.2648,32100.0
2015-02-10 10:05:00,147.9,148.17,147.86,148.05,39900.0,129.2998,129.5359,129.2648,129.4309,39900.0
2015-02-10 10:10:00,148.1,148.38,148.1,148.3,40800.0,129.4747,129.7194,129.4747,129.6495,40800.0
2015-02-10 10:15:00,148.3,148.6,148.25,148.34,33500.0,129.6495,129.9118,129.6058,129.6845,33500.0
2015-02-10 10:20:00,148.35,148.43,148.22,148.27,36700.0,129.6932,129.7632,129.5796,129.6233,36700.0
2015-02-10 10:25:00,148.29,148.32,148.12,148.16,21800.0,129.6408,129.667,129.4921,129.5271,21800.0
2015-02-10 10:30:00,148.16,148.21,148.01,148.12,22300.0,129.5271,129.5708,129.396,129.4921,22300.0
2015-02-10 10:35:00,148.09,148.14,147.96,148.13,46000.0,129.4659,129.5096,129.3523,129.5009,46000.0
2015-02-10 10:40:00,148.11,148.19,147.98,147.98,31100.0,129.4834,129.5533,129.3697,129.3697,31100.0
2015-02-10 10:45:00,147.98,148.04,147.77,147.84,62400.0,129.3697,129.4222,129.1862,129.2474,62400.0
2015-02-10 10:50:00,147.86,147.87,147.73,147.74,40800.0,129.2648,129.2736,129.1512,129.1599,40800.0
2015-02-10 10:55:00,147.76,147.93,147.74,147.92,26700.0,129.1774,129.326,129.1599,129.3173,26700.0
2015-02-10 11:00:00,147.91,147.99,147.86,147.96,19000.0,129.3086,129.3785,129.2648,129.3523,19000.0
2015-02-10 11:05:00,147.94,148.09,147.87,148.09,29400.0,129.3348,129.4659,129.2736,129.4659,29400.0
2015-02-10 11:10:00,148.1,148.2,147.87,147.93,23700.0,129.4747,129.5621,129.2736,129.326,23700.0
2015-02-10 11:15:00,147.94,147.99,147.87,147.88,32800.0,129.3348,129.3785,129.2736,129.2823,32800.0
2015-02-10 11:20:00,147.89,147.95,147.74,147.76,28000.0,129.2911,129.3435,129.1599,129.1774,28000.0
2015-02-10 11:25:00,147.74,147.89,147.74,147.83,26000.0,129.1599,129.2911,129.1599,129.2386,26000.0
2015-02-10 11:30:00,147.86,147.9,147.75,147.77,15900.0,129.2648,129.2998,129.1687,129.1862,15900.0
2015-02-10 11:35:00,147.8,147.92,147.78,147.82,35500.0,129.2124,129.3173,129.1949,129.2299,35500.0
2015-02-10 11:40:00,147.8,148.22,147.8,148.18,32800.0,129.2124,129.5796,129.2124,129.5446,32800.0
2015-02-10 11:45:00,148.21,148.24,148.12,148.19,43800.0,129.5708,129.597,129.4921,129.5533,43800.0
2015-02-10 11:50:00,148.19,148.23,148.16,148.17,60900.0,129.5533,129.5883,129.5271,129.5359,60900.0
2015-02-10 11:55:00,148.21,148.23,148.12,148.15,20300.0,129.5708,129.5883,129.4921,129.5184,20300.0
2015-02-10 12:00:00,148.14,148.18,148.01,148.05,18500.0,129.5096,129.5446,129.396,129.4309,18500.0
2015-02-10 12:05:00,148.06,148.07,147.95,147.97,14600.0,129.4397,129.4484,129.3435,129.361,14600.0
2015-02-10 12:10:00,148.0,148.16,147.99,148.09,19300.0,129.3872,129.5271,129.3785,129.4659,19300.0
2015-02-10 12:15:00,148.09,148.16,148.02,148.12,27600.0,129.4659,129.5271,129.4047,129.4921,27600.0
2015-02-10 12:20:00,148.13,148.16,148.05,148.05,15000.0,129.5009,129.5271,129.4309,129.4309,15000.0
2015-02-10 12:25:00,148.09,148.12,147.91,147.95,51000.0,129.4659,129.4921,129.3086,129.3435,51000.0
2015-02-10 12:30:00,147.95,148.01,147.92,147.99,16000.0,129.3435,129.396,129.3173,129.3785,16000.0
2015-02-10 12:35:00,148.0,148.08,147.96,148.08,14300.0,129.3872,129.4572,129.3523,129.4572,14300.0
2015-02-10 12:40:00,148.06,148.07,148.0,148.04,12900.0,129.4397,129.4484,129.3872,129.4222,12900.0
2015-02-10 12:45:00,148.03,148.04,147.95,148.02,15800.0,129.4135,129.4222,129.3435,129.4047,15800.0
2015-02-10 12:50:00,148.03,148.03,147.73,147.73,27000.0,129.4135,129.4135,129.1512,129.1512,27000.0
2015-02-10 12:55:00,147.75,147.96,147.73,147.89,17900.0,129.1687,129.3523,129.1512,129.2911,17900.0
2015-02-10 13:00:00,147.94,147.99,147.86,147.87,9400.0,129.3348,129.3785,129.2648,129.2736,9400.0
2015-02-10 13:05:00,147.89,147.93,147.85,147.93,10300.0,129.2911,129.326,129.2561,129.326,10300.0
2015-02-10 13:10:00,147.94,147.95,147.79,147.82,21400.0,129.3348,129.3435,129.2036,129.2299,21400.0
2015-02-10 13:15:00,147.8,147.83,147.64,147.64,26900.0,129.2124,129.2386,129.0725,129.0725,26900.0
2015-02-10 13:20:00,147.66,147.66,147.51,147.58,37600.0,129.09,129.09,128.9589,129.0201,37600.0
2015-02-10 13:25:00,147.58,147.73,147.5,147.67,28000.0,129.0201,129.1512,128.9501,129.0987,28000.0
2015-02-10 13:30:00,147.66,147.67,147.58,147.62,14300.0,129.09,129.0987,129.0201,129.055,14300.0
2015-02-10 13:35:00,147.62,147.8,147.62,147.8,14000.0,129.055,129.2124,129.055,129.2124,14000.0
2015-02-10 13:40:00,147.8,147.8,147.56,147.6,15000.0,129.2124,129.2124,129.0026,129.0375,15000.0
2015-02-10 13:45:00,147.6,147.76,147.6,147.76,16100.0,129.0375,129.1774,129.0375,129.1774,16100.0
2015-02-10 13:50:00,147.74,147.75,147.54,147.57,24100.0,129.1599,129.1687,128.9851,129.0113,24100.0
2015-02-10 13:55:00,147.57,147.62,147.51,147.53,20700.0,129.0113,129.055,128.9589,128.9763,20700.0
2015-02-10 14:00:00,147.53,147.66,147.51,147.63,13200.0,128.9763,129.09,128.9589,129.0638,13200.0
2015-02-10 14:05:00,147.64,147.68,147.54,147.68,96900.0,129.0725,129.1075,128.9851,129.1075,96900.0
2015-02-10 14:10:00,147.67,147.71,147.6,147.65,20200.0,129.0987,129.1337,129.0375,129.0812,20200.0
2015-02-10 14:15:00,147.68,147.68,147.59,147.59,33000.0,129.1075,129.1075,129.0288,129.0288,33000.0
2015-02-10 14:20:00,147.61,147.61,147.52,147.55,29200.0,129.0463,129.0463,128.9676,128.9938,29200.0
2015-02-10 14:25:00,147.56,147.62,147.53,147.56,35500.0,129.0026,129.055,128.9763,129.0026,35500.0
2015-02-10 14:30:00,147.57,147.68,147.52,147.67,27500.0,129.0113,129.1075,128.9676,129.0987,27500.0
2015-02-10 14:35:00,147.66,147.75,147.6,147.7,27000.0,129.09,129.1687,129.0375,129.125,27000.0
2015-02-10 14:40:00,147.71,147.75,147.62,147.66,33700.0,129.1337,129.1687,129.055,129.09,33700.0
2015-02-10 14:45:00,147.68,147.93,147.66,147.88,34100.0,129.1075,129.326,129.09,129.2823,34100.0
2015-02-10 14:50:00,147.88,147.95,147.84,147.95,20000.0,129.2823,129.3435,129.2474,129.3435,20000.0
2015-02-10 14:55:00,147.95,148.1,147.95,148.07,38600.0,129.3435,129.4747,129.3435,129.4484,38600.0
2015-02-10 15:00:00,148.08,148.09,147.97,147.97,30700.0,129.4572,129.4659,129.361,129.361,30700.0
2015-02-10 15:05:00,147.97,148.04,147.92,148.02,19700.0,129.361,129.4222,129.3173,129.4047,19700.0
2015-02-10 15:10:00,148.0,148.02,147.97,148.0,26800.0,129.3872,129.4047,129.361,129.3872,26800.0
2015-02-10 15:15:00,148.0,148.02,147.93,148.0,15400.0,129.3872,129.4047,129.326,129.3872,15400.0
2015-02-10 15:20:00,148.02,148.16,148.01,148.11,51600.0,129.4047,129.5271,129.396,129.4834,51600.0
2015-02-10 15:25:00,148.12,148.22,148.05,148.21,31800.0,129.4921,129.5796,129.4309,129.5708,31800.0
2015-02-10 15:30:00,148.22,148.24,148.17,148.21,38600.0,129.5796,129.597,129.5359,129.5708,38600.0
2015-02-10 15:35:00,148.21,148.23,148.1,148.15,51600.0,129.5708,129.5883,129.4747,129.5184,51600.0
2015-02-10 15:40:00,148.13,148.15,148.07,148.12,42100.0,129.5009,129.5184,129.4484,129.4921,42100.0
2015-02-10 15:45:00,148.12,148.13,148.03,148.04,64100.0,129.4921,129.5009,129.4135,129.4222,64100.0
2015-02-10 15:50:00,148.05,148.12,148.02,148.11,90800.0,129.4309,129.4921,129.4047,129.4834,90800.0
2015-02-10 15:55:00,148.11,148.19,148.06,148.08,109400.0,129.4834,129.5533,129.4397,129.4572,109400.0
2015-02-11 09:30:00,147.51,147.99,147.09,147.86,131400.0,129.7522,130.1744,129.3828,130.0601,131400.0
2015-02-11 09:35:00,147.88,147.9,147.64,147.84,59000.0,130.0777,130.0953,129.8666,130.0425,59000.0
2015-02-11 09:40:00,147.87,148.22,147.74,148.18,81400.0,130.0689,130.3767,129.9545,130.3416,81400.0
2015-02-11 09:45:00,148.21,148.38,148.17,148.23,80700.0,130.3679,130.5175,130.3328,130.3855,80700.0
2015-02-11 09:50:00,148.26,148.33,148.2,148.28,54000.0,130.4119,130.4735,130.3591,130.4295,54000.0
2015-02-11 09:55:00,148.31,148.31,148.0,148.01,60800.0,130.4559,130.4559,130.1832,130.192,60800.0
2015-02-11 10:00:00,147.99,148.01,147.85,147.97,36000.0,130.1744,130.192,130.0513,130.1568,36000.0
2015-02-11 10:05:00,147.95,148.0,147.91,147.99,53400.0,130.1392,130.1832,130.1041,130.1744,53400.0
2015-02-11 10:10:00,147.99,148.08,147.96,148.02,70400.0,130.1744,130.2536,130.148,130.2008,70400.0
2015-02-11 10:15:00,148.01,148.03,147.78,147.84,35500.0,130.192,130.2096,129.9897,130.0425,35500.0
2015-02-11 10:20:00,147.85,147.92,147.79,147.81,28800.0,130.0513,130.1129,129.9985,130.0161,28800.0
2015-02-11 10:25:00,147.8,148.0,147.75,148.0,43700.0,130.0073,130.1832,129.9633,130.1832,43700.0
2015-02-11 10:30:00,147.99,148.04,147.86,148.04,22800.0,130.1744,130.2184,130.0601,130.2184,22800.0
2015-02-11 10:35:00,148.06,148.15,148.03,148.13,22200.0,130.236,130.3152,130.2096,130.2976,22200.0
2015-02-11 10:40:00,148.11,148.2,147.8,147.82,30700.0,130.28,130.3591,130.0073,130.0249,30700.0
2015-02-11 10:45:00,147.81,147.85,147.7,147.82,43900.0,130.0161,130.0513,129.9193,130.0249,43900.0
2015-02-11 10:50:00,147.81,147.89,147.75,147.76,26200.0,130.0161,130.0865,129.9633,129.9721,26200.0
2015-02-11 10:55:00,147.77,147.82,147.74,147.82,33600.0,129.9809,130.0249,129.9545,130.0249,33600.0
2015-02-11 11:00:00,147.83,147.96,147.83,147.96,37300.0,130.0337,130.148,130.0337,130.148,37300.0
2015-02-11 11:05:00,147.96,148.04,147.77,147.85,30500.0,130.148,130.2184,129.9809,130.0513,30500.0
2015-02-11 11:10:00,147.86,148.13,147.86,148.06,31300.0,130.0601,130.2976,130.0601,130.236,31300.0
2015-02-11 11:15:00,148.06,148.2,148.03,148.1,29400.0,130.236,130.3591,130.2096,130.2712,29400.0
2015-02-11 11:20:00,148.1,148.15,147.99,148.09,20000.0,130.2712,130.3152,130.1744,130.2624,20000.0
2015-02-11 11:25:00,148.09,148.17,148.06,148.06,26900.0,130.2624,130.3328,130.236,130.236,26900.0
2015-02-11 11:30:00,148.04,148.04,147.79,147.87,28700.0,130.2184,130.2184,129.9985,130.0689,28700.0
2015-02-11 11:35:00,147.88,148.07,147.85,148.05,23300.0,130.0777,130.2448,130.0513,130.2272,23300.0
2015-02-11 11:40:00,148.06,148.11,147.91,147.98,17600.0,130.236,130.28,130.1041,130.1656,17600.0
2015-02-11 11:45:00,147.98,148.09,147.92,147.93,17700.0,130.1656,130.2624,130.1129,130.1216,17700.0
2015-02-11 11:50:00,147.93,148.06,147.91,148.05,14000.0,130.1216,130.236,130.1041,130.2272,14000.0
2015-02-11 11:55:00,148.06,148.15,148.01,148.08,10500.0,130.236,130.3152,130.192,130.2536,10500.0
2015-02-11 12:00:00,148.07,148.14,147.97,148.04,21000.0,130.2448,130.3064,130.1568,130.2184,21000.0
2015-02-11 12:05:00,148.08,148.1,147.97,147.98,18400.0,130.2536,130.2712,130.1568,130.1656,18400.0
2015-02-11 12:10:00,147.96,147.96,147.78,147.85,17000.0,130.148,130.148,129.9897,130.0513,17000.0
2015-02-11 12:15:00,147.81,147.91,147.75,147.91,19800.0,130.0161,130.1041,129.9633,130.1041,19800.0
2015-02-11 12:20:00,147.94,148.07,147.93,147.94,20500.0,130.1304,130.2448,130.1216,130.1304,20500.0
2015-02-11 12:25:00,147.95,148.02,147.91,147.95,14400.0,130.1392,130.2008,130.1041,130.1392,14400.0
2015-02-11 12:30:00,147.94,148.02,147.92,148.01,22300.0,130.1304,130.2008,130.1129,130.192,22300.0
2015-02-11 12:35:00,148.02,148.08,147.95,148.04,19400.0,130.2008,130.2536,130.1392,130.2184,19400.0
2015-02-11 12:40:00,148.01,148.01,147.75,147.75,29100.0,130.192,130.192,129.9633,129.9633,29100.0
2015-02-11 12:45:00,147.77,147.9,147.75,147.79,13800.0,129.9809,130.0953,129.9633,129.9985,13800.0
2015-02-11 12:50:00,147.78,147.88,147.76,147.81,18100.0,129.9897,130.0777,129.9721,130.0161,18100.0
2015-02-11 12:55:00,147.78,147.85,147.7,147.76,19600.0,129.9897,130.0513,129.9193,129.9721,19600.0
2015-02-11 13:00:00,147.77,147.88,147.74,147.74,11200.0,129.9809,130.0777,129.9545,129.9545,11200.0
2015-02-11 13:05:00,147.72,147.73,147.52,147.63,21500.0,129.9369,129.9457,129.761,129.8578,21500.0
2015-02-11 13:10:00,147.61,147.67,147.5,147.51,46800.0,129.8402,129.8929,129.7434,129.7522,46800.0
2015-02-11 13:15:00,147.53,147.54,147.42,147.43,15000.0,129.7698,129.7786,129.673,129.6818,15000.0
2015-02-11 13:20:00,147.42,147.48,147.29,147.44,24500.0,129.673,129.7258,129.5587,129.6906,24500.0
2015-02-11 13:25:00,147.41,147.54,147.36,147.49,21800.0,129.6642,129.7786,129.6203,129.7346,21800.0
2015-02-11 13:30:00,147.53,147.56,147.38,147.41,19100.0,129.7698,129.7962,129.6379,129.6642,19100.0
2015-02-11 13:35:00,147.4,147.48,147.36,147.41,13600.0,129.6554,129.7258,129.6203,129.6642,13600.0
2015-02-11 13:40:00,147.41,147.52,147.35,147.35,20500.0,129.6642,129.761,129.6115,129.6115,20500.0
2015-02-11 13:45:00,147.35,147.42,147.33,147.4,16200.0,129.6115,129.673,129.5939,129.6554,16200.0
2015-02-11 13:50:00,147.4,147.52,147.39,147.51,32400.0,129.6554,129.761,129.6467,129.7522,32400.0
2015-02-11 13:55:00,147.5,147.9,147.49,147.83,42500.0,129.7434,130.0953,129.7346,130.0337,42500.0
2015-02-11 14:00:00,147.85,147.95,147.73,147.91,17500.0,130.0513,130.1392,129.9457,130.1041,17500.0
2015-02-11 14:05:00,147.94,147.98,147.86,147.96,21600.0,130.1304,130.1656,130.0601,130.148,21600.0
2015-02-11 14:10:00,147.95,147.95,147.85,147.92,16100.0,130.1392,130.1392,130.0513,130.1129,16100.0
2015-02-11 14:15:00,147.93,147.96,147.79,147.8,23700.0,130.1216,130.148,129.9985,130.0073,23700.0
2015-02-11 14:20:00,147.79,147.83,147.63,147.65,19700.0,129.9985,130.0337,129.8578,129.8754,19700.0
2015-02-11 14:25:00,147.64,147.75,147.61,147.75,42100.0,129.8666,129.9633,129.8402,129.9633,42100.0
2015-02-11 14:30:00,147.74,147.85,147.65,147.84,17100.0,129.9545,130.0513,129.8754,130.0425,17100.0
2015-02-11 14:35:00,147.84,147.92,147.77,147.86,11800.0,130.0425,130.1129,129.9809,130.0601,11800.0
2015-02-11 14:40:00,147.86,147.96,147.77,147.8,16700.0,130.0601,130.148,129.9809,130.0073,16700.0
2015-02-11 14:45:00,147.81,147.94,147.8,147.88,16000.0,130.0161,130.1304,130.0073,130.0777,16000.0
2015-02-11 14:50:00,147.84,147.9,147.77,147.79,38200.0,130.0425,130.0953,129.9809,129.9985,38200.0
2015-02-11 14:55:00,147.79,147.85,147.72,147.84,17200.0,129.9985,130.0513,129.9369,130.0425,17200.0
2015-02-11 15:00:00,147.84,147.89,147.79,147.8,24000.0,130.0425,130.0865,129.9985,130.0073,24000.0
2015-02-11 15:05:00,147.8,147.86,147.69,147.76,27600.0,130.0073,130.0601,129.9105,129.9721,27600.0
2015-02-11 15:10:00,147.74,147.78,147.7,147.77,19500.0,129.9545,129.9897,129.9193,129.9809,19500.0
2015-02-11 15:15:00,147.77,147.9,147.69,147.81,59600.0,129.9809,130.0953,129.9105,130.0161,59600.0
2015-02-11 15:20:00,147.8,148.0,147.8,147.95,24700.0,130.0073,130.1832,130.0073,130.1392,24700.0
2015-02-11 15:25:00,147.95,148.3,147.95,148.17,55200.0,130.1392,130.4471,130.1392,130.3328,55200.0
2015-02-11 15:30:00,148.19,148.25,148.01,148.1,108300.0,130.3503,130.4031,130.192,130.2712,108300.0
2015-02-11 15:35:00,148.11,148.26,148.11,148.18,28800.0,130.28,130.4119,130.28,130.3416,28800.0
2015-02-11 15:40:00,148.19,148.26,148.04,148.13,60100.0,130.3503,130.4119,130.2184,130.2976,60100.0
2015-02-11 15:45:00,148.13,148.13,147.8,147.83,61100.0,130.2976,130.2976,130.0073,130.0337,61100.0
2015-02-11 15:50:00,147.83,147.87,147.73,147.77,58800.0,130.0337,130.0689,129.9457,129.9809,58800.0
2015-02-11 15:55:00,147.76,147.93,147.76,147.9,86400.0,129.9721,130.1216,129.9721,130.0953,86400.0
2015-02-12 09:30:00,148.26,148.46,147.68,147.9,84700.0,130.4119,130.5878,129.9017,130.0953,84700.0
2015-02-12 09:35:00,148.13,148.41,147.81,147.86,41400.0,130.2976,130.5439,130.0161,130.0601,41400.0
2015-02-12 09:40:00,147.89,148.29,147.81,148.07,59600.0,130.0865,130.4383,130.0161,130.2448,59600.0
2015-02-12 09:45:00,148.12,148.45,148.03,148.25,38500.0,130.2888,130.579,130.2096,130.4031,38500.0
2015-02-12 09:50:00,148.27,148.5,148.14,148.37,74800.0,130.4207,130.623,130.3064,130.5087,74800.0
2015-02-12 09:55:00,148.4,148.44,148.18,148.18,15400.0,130.5351,130.5703,130.3416,130.3416,15400.0
2015-02-12 10:00:00,148.28,148.28,147.94,148.03,37200.0,130.4295,130.4295,130.1304,130.2096,37200.0
2015-02-12 10:05:00,148.03,148.24,148.0,148.11,40300.0,130.2096,130.3943,130.1832,130.28,40300.0
2015-02-12 10:10:00,148.12,148.33,148.06,148.3,34700.0,130.2888,130.4735,130.236,130.4471,34700.0
2015-02-12 10:15:00,148.3,148.31,148.06,148.07,29200.0,130.4471,130.4559,130.236,130.2448,29200.0
2015-02-12 10:20:00,148.08,148.25,148.08,148.12,27500.0,130.2536,130.4031,130.2536,130.2888,27500.0
2015-02-12 10:25:00,148.15,148.22,148.11,148.18,18000.0,130.3152,130.3767,130.28,130.3416,18000.0
2015-02-12 10:30:00,148.17,148.34,148.12,148.25,24600.0,130.3328,130.4823,130.2888,130.4031,24600.0
2015-02-12 10:35:00,148.29,148.29,148.14,148.16,36500.0,130.4383,130.4383,130.3064,130.324,36500.0
2015-02-12 10:40:00,148.16,148.23,147.95,148.12,52700.0,130.324,130.3855,130.1392,130.2888,52700.0
2015-02-12 10:45:00,148.11,148.16,148.06,148.07,25800.0,130.28,130.324,130.236,130.2448,25800.0
2015-02-12 10:50:00,148.06,148.17,148.02,148.05,22100.0,130.236,130.3328,130.2008,130.2272,22100.0
2015-02-12 10:55:00,148.04,148.06,147.81,147.91,47700.0,130.2184,130.236,130.0161,130.1041,47700.0
2015-02-12 11:00:00,147.92,147.98,147.89,147.93,48300.0,130.1129,130.1656,130.0865,130.1216,48300.0
2015-02-12 11:05:00,147.95,148.02,147.9,147.93,24300.0,130.1392,130.2008,130.0953,130.1216,24300.0
2015-02-12 11:10:00,147.93,148.0,147.86,147.91,34200.0,130.1216,130.1832,130.0601,130.1041,34200.0
2015-02-12 11:15:00,147.91,147.91,147.78,147.82,20900.0,130.1041,130.1041,129.9897,130.0249,20900.0
2015-02-12 11:20:00,147.82,147.9,147.75,147.87,26900.0,130.0249,130.0953,129.9633,130.0689,26900.0
2015-02-12 11:25:00,147.89,147.91,147.83,147.85,28100.0,130.0865,130.1041,130.0337,130.0513,28100.0
2015-02-12 11:30:00,147.86,147.95,147.83,147.89,38300.0,130.0601,130.1392,130.0337,130.0865,38300.0
2015-02-12 11:35:00,147.89,147.92,147.81,147.88,21700.0,130.0865,130.1129,130.0161,130.0777,21700.0
2015-02-12 11:40:00,147.87,147.9,147.81,147.86,15200.0,130.0689,130.0953,130.0161,130.0601,15200.0
2015-02-12 11:45:00,147.87,147.93,147.82,147.93,24400.0,130.0689,130.1216,130.0249,130.1216,24400.0
2015-02-12 11:50:00,147.93,148.04,147.9,148.02,16400.0,130.1216,130.2184,130.0953,130.2008,16400.0
2015-02-12 11:55:00,148.02,148.08,147.98,148.05,22500.0,130.2008,130.2536,130.1656,130.2272,22500.0
2015-02-12 12:00:00,148.07,148.15,148.06,148.13,21200.0,130.2448,130.3152,130.236,130.2976,21200.0
2015-02-12 12:05:00,148.15,148.15,148.06,148.06,17900.0,130.3152,130.3152,130.236,130.236,17900.0
2015-02-12 12:10:00,148.06,148.06,147.98,148.04,19100.0,130.236,130.236,130.1656,130.2184,19100.0
2015-02-12 12:15:00,148.06,148.16,148.05,148.12,24100.0,130.236,130.324,130.2272,130.2888,24100.0
2015-02-12 12:20:00,148.11,148.14,148.04,148.13,16600.0,130.28,130.3064,130.2184,130.2976,16600.0
2015-02-12 12:25:00,148.15,148.16,148.11,148.16,15100.0,130.3152,130.324,130.28,130.324,15100.0
2015-02-12 12:30:00,148.16,148.24,148.06,148.09,25100.0,130.324,130.3943,130.236,130.2624,25100.0
2015-02-12 12:35:00,148.09,148.15,148.02,148.06,13500.0,130.2624,130.3152,130.2008,130.236,13500.0
2015-02-12 12:40:00,148.06,148.11,148.01,148.01,15400.0,130.236,130.28,130.192,130.192,15400.0
2015-02-12 12:45:00,148.04,148.07,147.95,147.95,11200.0,130.2184,130.2448,130.1392,130.1392,11200.0
2015-02-12 12:50:00,147.96,148.0,147.91,147.94,20700.0,130.148,130.1832,130.1041,130.1304,20700.0
2015-02-12 12:55:00,147.94,148.0,147.9,147.97,17500.0,130.1304,130.1832,130.0953,130.1568,17500.0
2015-02-12 13:00:00,147.98,148.07,147.98,148.05,20400.0,130.1656,130.2448,130.1656,130.2272,20400.0
2015-02-12 13:05:00,148.06,148.16,148.04,148.15,16800.0,130.236,130.324,130.2184,130.3152,16800.0
2015-02-12 13:10:00,148.16,148.22,148.11,148.14,19700.0,130.324,130.3767,130.28,130.3064,19700.0
2015-02-12 13:15:00,148.16,148.33,148.16,148.32,35100.0,130.324,130.4735,130.324,130.4647,35100.0
2015-02-12 13:20:00,148.33,148.39,148.23,148.29,23100.0,130.4735,130.5263,130.3855,130.4383,23100.0
2015-02-12 13:25:00,148.32,148.4,148.3,148.39,20000.0,130.4647,130.5351,130.4471,130.5263,20000.0
2015-02-12 13:30:00,148.4,148.57,148.39,148.41,48000.0,130.5351,130.6846,130.5263,130.5439,48000.0
2015-02-12 13:35:00,148.4,148.44,148.31,148.35,16600.0,130.5351,130.5703,130.4559,130.4911,16600.0
2015-02-12 13:40:00,148.35,148.35,148.17,148.19,61000.0,130.4911,130.4911,130.3328,130.3503,61000.0
2015-02-12 13:45:00,148.22,148.32,148.02,148.03,40600.0,130.3767,130.4647,130.2008,130.2096,40600.0
2015-02-12 13:50:00,148.04,148.06,148.0,148.01,25700.0,130.2184,130.236,130.1832,130.192,25700.0
2015-02-12 13:55:00,148.01,148.07,148.01,148.06,16000.0,130.192,130.2448,130.192,130.236,16000.0
2015-02-12 14:00:00,148.05,148.07,147.9,147.94,41300.0,130.2272,130.2448,130.0953,130.1304,41300.0
2015-02-12 14:05:00,147.93,148.02,147.9,147.99,16700.0,130.1216,130.2008,130.0953,130.1744,16700.0
2015-02-12 14:10:00,147.99,148.0,147.88,147.91,14200.0,130.1744,130.1832,130.0777,130.1041,14200.0
2015-02-12 14:15:00,147.92,147.93,147.8,147.85,21700.0,130.1129,130.1216,130.0073,130.0513,21700.0
2015-02-12 14:20:00,147.84,147.96,147.75,147.92,34700.0,130.0425,130.148,129.9633,130.1129,34700.0
2015-02-12 14:25:00,147.92,147.97,147.87,147.87,18200.0,130.1129,130.1568,130.0689,130.0689,18200.0
2015-02-12 14:30:00,147.87,147.99,147.84,147.93,18500.0,130.0689,130.1744,130.0425,130.1216,18500.0
2015-02-12 14:35:00,147.92,147.96,147.89,147.91,20100.0,130.1129,130.148,130.0865,130.1041,20100.0
2015-02-12 14:40:00,147.91,148.02,147.88,148.02,25000.0,130.1041,130.2008,130.0777,130.2008,25000.0
2015-02-12 14:45:00,148.01,148.11,147.98,148.0,24400.0,130.192,130.28,130.1656,130.1832,24400.0
2015-02-12 14:50:00,148.02,148.07,147.99,148.01,23200.0,130.2008,130.2448,130.1744,130.192,23200.0
2015-02-12 14:55:00,148.02,148.06,147.9,147.9,16000.0,130.2008,130.236,130.0953,130.0953,16000.0
2015-02-12 15:00:00,147.92,147.95,147.89,147.9,31400.0,130.1129,130.1392,130.0865,130.0953,31400.0
2015-02-12 15:05:00,147.9,147.94,147.87,147.91,26700.0,130.0953,130.1304,130.0689,130.1041,26700.0
2015-02-12 15:10:00,147.91,147.96,147.89,147.96,26200.0,130.1041,130.148,130.0865,130.148,26200.0
2015-02-12 15:15:00,147.95,148.04,147.9,148.02,29700.0,130.1392,130.2184,130.0953,130.2008,29700.0
2015-02-12 15:20:00,148.03,148.07,148.01,148.04,28900.0,130.2096,130.2448,130.192,130.2184,28900.0
2015-02-12 15:25:00,148.04,148.08,148.01,148.03,28600.0,130.2184,130.2536,130.192,130.2096,28600.0
2015-02-12 15:30:00,148.03,148.05,148.0,148.05,48200.0,130.2096,130.2272,130.1832,130.2272,48200.0
2015-02-12 15:35:00,148.05,148.08,148.0,148.04,30300.0,130.2272,130.2536,130.1832,130.2184,30300.0
2015-02-12 15:40:00,148.05,148.17,148.05,148.07,40400.0,130.2272,130.3328,130.2272,130.2448,40400.0
2015-02-12 15:45:00,148.08,148.15,148.05,148.1,42400.0,130.2536,130.3152,130.2272,130.2712,42400.0
2015-02-12 15:50:00,148.1,148.1,147.97,147.98,44900.0,130.2712,130.2712,130.1568,130.1656,44900.0
2015-02-12 15:55:00,147.99,148.12,147.92,148.05,85600.0,130.1744,130.2888,130.1129,130.2272,85600.0
2015-02-13 09:30:00,147.98,148.36,147.64,148.01,74600.0,130.1656,130.4999,129.8666,130.192,74600.0
2015-02-13 09:35:00,148.01,148.54,148.01,148.44,44400.0,130.192,130.6582,130.192,130.5703,44400.0
2015-02-13 09:40:00,148.44,148.54,148.09,148.28,39800.0,130.5703,130.6582,130.2624,130.4295,39800.0
2015-02-13 09:45:00,148.33,148.42,148.05,148.32,39600.0,130.4735,130.5527,130.2272,130.4647,39600.0
2015-02-13 09:50:00,148.37,148.69,148.37,148.66,38200.0,130.5087,130.7902,130.5087,130.7638,38200.0
2015-02-13 09:55:00,148.68,148.68,148.57,148.66,18000.0,130.7814,130.7814,130.6846,130.7638,18000.0
2015-02-13 10:00:00,148.64,148.95,148.46,148.95,86300.0,130.7462,131.0189,130.5878,131.0189,86300.0
2015-02-13 10:05:00,148.9,149.0,148.42,148.45,100700.0,130.9749,131.0628,130.5527,130.579,100700.0
2015-02-13 10:10:00,148.44,148.94,148.38,148.93,44800.0,130.5703,131.0101,130.5175,131.0013,44800.0
2015-02-13 10:15:00,148.92,149.18,148.91,148.95,78800.0,130.9925,131.2212,130.9837,131.0189,78800.0
2015-02-13 10:20:00,148.95,149.24,148.92,149.24,51300.0,131.0189,131.2739,130.9925,131.2739,51300.0
2015-02-13 10:25:00,149.24,149.5,149.22,149.41,87400.0,131.2739,131.5026,131.2564,131.4235,87400.0
2015-02-13 10:30:00,149.41,149.46,149.13,149.26,37600.0,131.4235,131.4675,131.1772,131.2915,37600.0
2015-02-13 10:35:00,149.22,149.35,149.09,149.09,22300.0,131.2564,131.3707,131.142,131.142,22300.0
2015-02-13 10:40:00,149.13,149.15,148.92,148.94,28100.0,131.1772,131.1948,130.9925,131.0101,28100.0
2015-02-13 10:45:00,148.94,149.06,148.84,148.86,28000.0,131.0101,131.1156,130.9221,130.9397,28000.0
2015-02-13 10:50:00,148.85,149.07,148.79,149.03,19800.0,130.9309,131.1244,130.8781,131.0892,19800.0
2015-02-13 10:55:00,149.04,149.26,149.03,149.03,30800.0,131.098,131.2915,131.0892,131.0892,30800.0
2015-02-13 11:00:00,149.04,149.26,149.04,149.25,28600.0,131.098,131.2915,131.098,131.2827,28600.0
2015-02-13 11:05:00,149.27,149.4,149.25,149.38,24600.0,131.3003,131.4147,131.2827,131.3971,24600.0
2015-02-13 11:10:00,149.38,149.4,149.18,149.23,18100.0,131.3971,131.4147,131.2212,131.2651,18100.0
2015-02-13 11:15:00,149.23,149.23,149.05,149.12,43600.0,131.2651,131.2651,131.1068,131.1684,43600.0
2015-02-13 11:20:00,149.1,149.12,148.93,149.0,29900.0,131.1508,131.1684,131.0013,131.0628,29900.0
2015-02-13 11:25:00,149.0,149.14,148.96,149.14,15500.0,131.0628,131.186,131.0277,131.186,15500.0
2015-02-13 11:30:00,149.11,149.23,149.04,149.12,17700.0,131.1596,131.2651,131.098,131.1684,17700.0
2015-02-13 11:35:00,149.09,149.15,149.01,149.02,24100.0,131.142,131.1948,131.0716,131.0804,24100.0
2015-02-13 11:40:00,149.03,149.32,149.02,149.27,18700.0,131.0892,131.3443,131.0804,131.3003,18700.0
2015-02-13 11:45:00,149.3,149.44,149.24,149.44,24900.0,131.3267,131.4499,131.2739,131.4499,24900.0
2015-02-13 11:50:00,149.41,149.48,149.36,149.38,22500.0,131.4235,131.4851,131.3795,131.3971,22500.0
2015-02-13 11:55:00,149.39,149.57,149.38,149.48,33900.0,131.4059,131.5642,131.3971,131.4851,33900.0
2015-02-13 12:00:00,149.49,149.61,149.44,149.61,23400.0,131.4938,131.5994,131.4499,131.5994,23400.0
2015-02-13 12:05:00,149.61,149.63,149.41,149.57,26600.0,131.5994,131.617,131.4235,131.5642,26600.0
2015-02-13 12:10:00,149.57,149.64,149.52,149.53,16000.0,131.5642,131.6258,131.5202,131.529,16000.0
2015-02-13 12:15:00,149.54,149.58,149.51,149.51,19700.0,131.5378,131.573,131.5114,131.5114,19700.0
2015-02-13 12:20:00,149.48,149.62,149.47,149.56,16500.0,131.4851,131.6082,131.4763,131.5554,16500.0
2015-02-13 12:25:00,149.56,149.58,149.46,149.54,19200.0,131.5554,131.573,131.4675,131.5378,19200.0
2015-02-13 12:30:00,149.51,149.57,149.46,149.53,17000.0,131.5114,131.5642,131.4675,131.529,17000.0
2015-02-13 12:35:00,149.51,149.57,149.47,149.47,20400.0,131.5114,131.5642,131.4763,131.4763,20400.0
2015-02-13 12:40:00,149.48,149.62,149.43,149.61,59100.0,131.4851,131.6082,131.4411,131.5994,59100.0
2015-02-13 12:45:00,149.58,149.61,149.36,149.37,24500.0,131.573,131.5994,131.3795,131.3883,24500.0
2015-02-13 12:50:00,149.38,149.59,149.38,149.53,15900.0,131.3971,131.5818,131.3971,131.529,15900.0
2015-02-13 12:55:00,149.52,149.59,149.46,149.46,13400.0,131.5202,131.5818,131.4675,131.4675,13400.0
2015-02-13 13:00:00,149.46,149.53,149.31,149.36,26900.0,131.4675,131.529,131.3355,131.3795,26900.0
2015-02-13 13:05:00,149.37,149.43,149.32,149.43,22900.0,131.3883,131.4411,131.3443,131.4411,22900.0
2015-02-13 13:10:00,149.42,149.52,149.4,149.41,12900.0,131.4323,131.5202,131.4147,131.4235,12900.0
2015-02-13 13:15:00,149.43,149.46,149.38,149.44,11400.0,131.4411,131.4675,131.3971,131.4499,11400.0
2015-02-13 13:20:00,149.43,149.43,149.14,149.17,36200.0,131.4411,131.4411,131.186,131.2124,36200.0
2015-02-13 13:25:00,149.19,149.19,149.0,149.07,38800.0,131.23,131.23,131.0628,131.1244,38800.0
2015-02-13 13:30:00,149.1,149.18,148.9,149.14,31500.0,131.1508,131.2212,130.9749,131.186,31500.0
2015-02-13 13:35:00,149.14,149.21,149.01,149.21,9900.0,131.186,131.2476,131.0716,131.2476,9900.0
2015-02-13 13:40:00,149.17,149.18,149.01,149.16,23500.0,131.2124,131.2212,131.0716,131.2036,23500.0
2015-02-13 13:45:00,149.13,149.28,149.12,149.22,17200.0,131.1772,131.3091,131.1684,131.2564,17200.0
2015-02-13 13:50:00,149.22,149.44,149.22,149.36,25800.0,131.2564,131.4499,131.2564,131.3795,25800.0
2015-02-13 13:55:00,149.37,149.39,149.22,149.22,16500.0,131.3883,131.4059,131.2564,131.2564,16500.0
2015-02-13 14:00:00,149.2,149.28,149.16,149.25,12100.0,131.2388,131.3091,131.2036,131.2827,12100.0
2015-02-13 14:05:00,149.25,149.27,149.14,149.16,23600.0,131.2827,131.3003,131.186,131.2036,23600.0
2015-02-13 14:10:00,149.18,149.3,149.11,149.16,25200.0,131.2212,131.3267,131.1596,131.2036,25200.0
2015-02-13 14:15:00,149.15,149.32,149.14,149.31,28000.0,131.1948,131.3443,131.186,131.3355,28000.0
2015-02-13 14:20:00,149.32,149.54,149.27,149.54,47200.0,131.3443,131.5378,131.3003,131.5378,47200.0
2015-02-13 14:25:00,149.54,149.68,149.52,149.62,42500.0,131.5378,131.661,131.5202,131.6082,42500.0
2015-02-13 14:30:00,149.6,149.61,149.33,149.39,30900.0,131.5906,131.5994,131.3531,131.4059,30900.0
2015-02-13 14:35:00,149.38,149.5,149.33,149.36,24900.0,131.3971,131.5026,131.3531,131.3795,24900.0
2015-02-13 14:40:00,149.33,149.49,149.33,149.42,16000.0,131.3531,131.4938,131.3531,131.4323,16000.0
2015-02-13 14:45:00,149.45,149.74,149.45,149.5,27400.0,131.4587,131.7138,131.4587,131.5026,27400.0
2015-02-13 14:50:00,149.51,149.69,149.45,149.68,23100.0,131.5114,131.6698,131.4587,131.661,23100.0
2015-02-13 14:55:00,149.68,149.7,149.55,149.7,29800.0,131.661,131.6786,131.5466,131.6786,29800.0
2015-02-13 15:00:00,149.71,149.73,149.45,149.53,38100.0,131.6874,131.705,131.4587,131.529,38100.0
2015-02-13 15:05:00,149.54,149.78,149.53,149.58,38400.0,131.5378,131.7489,131.529,131.573,38400.0
2015-02-13 15:10:00,149.59,149.82,149.59,149.76,36800.0,131.5818,131.7841,131.5818,131.7313,36800.0
2015-02-13 15:15:00,149.78,149.78,149.59,149.67,27400.0,131.7489,131.7489,131.5818,131.6522,27400.0
2015-02-13 15:20:00,149.67,149.76,149.66,149.69,30900.0,131.6522,131.7313,131.6434,131.6698,30900.0
2015-02-13 15:25:00,149.69,149.78,149.67,149.67,64500.0,131.6698,131.7489,131.6522,131.6522,64500.0
2015-02-13 15:30:00,149.66,149.74,149.61,149.68,52600.0,131.6434,131.7138,131.5994,131.661,52600.0
2015-02-13 15:35:00,149.67,149.76,149.64,149.72,58800.0,131.6522,131.7313,131.6258,131.6962,58800.0
2015-02-13 15:40:00,149.72,149.81,149.71,149.77,53200.0,131.6962,131.7753,131.6874,131.7401,53200.0
2015-02-13 15:45:00,149.77,149.85,149.7,149.77,68000.0,131.7401,131.8105,131.6786,131.7401,68000.0
2015-02-13 15:50:00,149.77,149.8,149.71,149.73,84600.0,131.7401,131.7665,131.6874,131.705,84600.0
2015-02-13 15:55:00,149.74,149.76,149.71,149.73,166400.0,131.7138,131.7313,131.6874,131.705,166400.0
2015-02-17 09:30:00,148.72,149.21,148.52,148.96,183400.0,130.8165,131.2476,130.6406,131.0277,183400.0
2015-02-17 09:35:00,149.05,149.05,148.66,148.9,65400.0,131.1068,131.1068,130.7638,130.9749,65400.0
2015-02-17 09:40:00,148.88,149.09,148.73,149.09,42600.0,130.9573,131.142,130.8253,131.142,42600.0
2015-02-17 09:45:00,149.05,149.46,149.05,149.35,33000.0,131.1068,131.4675,131.1068,131.3707,33000.0
2015-02-17 09:50:00,149.35,149.69,149.28,149.69,32100.0,131.3707,131.6698,131.3091,131.6698,32100.0
2015-02-17 09:55:00,149.68,149.73,149.52,149.65,34100.0,131.661,131.705,131.5202,131.6346,34100.0
2015-02-17 10:00:00,149.63,149.73,149.52,149.66,90600.0,131.617,131.705,131.5202,131.6434,90600.0
2015-02-17 10:05:00,149.66,149.83,149.64,149.77,73300.0,131.6434,131.7929,131.6258,131.7401,73300.0
2015-02-17 10:10:00,149.78,149.8,149.58,149.61,37300.0,131.7489,131.7665,131.573,131.5994,37300.0
2015-02-17 10:15:00,149.61,149.63,149.39,149.41,50200.0,131.5994,131.617,131.4059,131.4235,50200.0
2015-02-17 10:20:00,149.4,149.69,149.4,149.61,19200.0,131.4147,131.6698,131.4147,131.5994,19200.0
2015-02-17 10:25:00,149.6,149.86,149.59,149.81,40000.0,131.5906,131.8193,131.5818,131.7753,40000.0
2015-02-17 10:30:00,149.81,149.81,149.69,149.7,18400.0,131.7753,131.7753,131.6698,131.6786,18400.0
2015-02-17 10:35:00,149.7,149.74,149.5,149.51,24800.0,131.6786,131.7138,131.5026,131.5114,24800.0
2015-02-17 10:40:00,149.51,149.53,149.37,149.38,20400.0,131.5114,131.529,131.3883,131.3971,20400.0
2015-02-17 10:45:00,149.38,149.44,149.37,149.42,47800.0,131.3971,131.4499,131.3883,131.4323,47800.0
2015-02-17 10:50:00,149.44,149.44,149.27,149.36,48000.0,131.4499,131.4499,131.3003,131.3795,48000.0
2015-02-17 10:55:00,149.34,149.35,149.28,149.29,49000.0,131.3619,131.3707,131.3091,131.3179,49000.0
2015-02-17 11:00:00,149.3,149.38,149.28,149.31,29300.0,131.3267,131.3971,131.3091,131.3355,29300.0
2015-02-17 11:05:00,149.28,149.4,149.17,149.4,34400.0,131.3091,131.4147,131.2124,131.4147,34400.0
2015-02-17 11:10:00,149.43,149.45,149.36,149.45,40000.0,131.4411,131.4587,131.3795,131.4587,40000.0
2015-02-17 11:15:00,149.45,149.49,149.29,149.32,24500.0,131.4587,131.4938,131.3179,131.3443,24500.0
2015-02-17 11:20:00,149.33,149.46,149.31,149.42,26500.0,131.3531,131.4675,131.3355,131.4323,26500.0
2015-02-17 11:25:00,149.46,149.5,149.44,149.49,32000.0,131.4675,131.5026,131.4499,131.4938,32000.0
2015-02-17 11:30:00,149.49,149.61,149.42,149.43,83100.0,131.4938,131.5994,131.4323,131.4411,83100.0
2015-02-17 11:35:00,149.44,149.53,149.4,149.48,27300.0,131.4499,131.529,131.4147,131.4851,27300.0
2015-02-17 11:40:00,149.52,149.56,149.48,149.52,16000.0,131.5202,131.5554,131.4851,131.5202,16000.0
2015-02-17 11:45:00,149.52,149.56,149.47,149.5,28900.0,131.5202,131.5554,131.4763,131.5026,28900.0
2015-02-17 11:50:00,149.49,149.55,149.46,149.46,20200.0,131.4938,131.5466,131.4675,131.4675,20200.0
2015-02-17 11:55:00,149.46,149.49,149.42,149.44,8600.0,131.4675,131.4938,131.4323,131.4499,8600.0
2015-02-17 12:00:00,149.44,149.57,149.42,149.42,30400.0,131.4499,131.5642,131.4323,131.4323,30400.0
2015-02-17 12:05:00,149.42,149.49,149.4,149.47,13600.0,131.4323,131.4938,131.4147,131.4763,13600.0
2015-02-17 12:10:00,149.48,149.49,149.4,149.46,15500.0,131.4851,131.4938,131.4147,131.4675,15500.0
2015-02-17 12:15:00,149.47,149.5,149.45,149.48,12000.0,131.4763,131.5026,131.4587,131.4851,12000.0
2015-02-17 12:20:00,149.48,149.49,149.42,149.46,14100.0,131.4851,131.4938,131.4323,131.4675,14100.0
2015-02-17 12:25:00,149.45,149.46,149.33,149.34,18100.0,131.4587,131.4675,131.3531,131.3619,18100.0
2015-02-17 12:30:00,149.34,149.5,149.34,149.46,25400.0,131.3619,131.5026,131.3619,131.4675,25400.0
2015-02-17 12:35:00,149.46,149.5,149.45,149.49,7200.0,131.4675,131.5026,131.4587,131.4938,7200.0
2015-02-17 12:40:00,149.46,149.46,149.34,149.36,26100.0,131.4675,131.4675,131.3619,131.3795,26100.0
2015-02-17 12:45:00,149.37,149.48,149.33,149.44,26900.0,131.3883,131.4851,131.3531,131.4499,26900.0
2015-02-17 12:50:00,149.44,149.47,149.4,149.41,11700.0,131.4499,131.4763,131.4147,131.4235,11700.0
2015-02-17 12:55:00,149.43,149.55,149.43,149.53,16100.0,131.4411,131.5466,131.4411,131.529,16100.0
2015-02-17 13:00:00,149.51,149.59,149.48,149.58,48700.0,131.5114,131.5818,131.4851,131.573,48700.0
2015-02-17 13:05:00,149.57,149.6,149.51,149.55,12300.0,131.5642,131.5906,131.5114,131.5466,12300.0
2015-02-17 13:10:00,149.57,149.62,149.49,149.51,23900.0,131.5642,131.6082,131.4938,131.5114,23900.0
2015-02-17 13:15:00,149.53,149.65,149.53,149.61,17400.0,131.529,131.6346,131.529,131.5994,17400.0
2015-02-17 13:20:00,149.6,149.74,149.56,149.63,9100.0,131.5906,131.7138,131.5554,131.617,9100.0
2015-02-17 13:25:00,149.66,149.78,149.65,149.76,22500.0,131.6434,131.7489,131.6346,131.7313,22500.0
2015-02-17 13:30:00,149.78,149.87,149.75,149.84,21100.0,131.7489,131.8281,131.7225,131.8017,21100.0
2015-02-17 13:35:00,149.85,149.88,149.77,149.85,21400.0,131.8105,131.8369,131.7401,131.8105,21400.0
2015-02-17 13:40:00,149.85,149.92,149.84,149.92,28000.0,131.8105,131.8721,131.8017,131.8721,28000.0
2015-02-17 13:45:00,149.94,149.96,149.88,149.96,17500.0,131.8897,131.9073,131.8369,131.9073,17500.0
2015-02-17 13:50:00,149.95,149.95,149.85,149.86,15200.0,131.8985,131.8985,131.8105,131.8193,15200.0
2015-02-17 13:55:00,149.85,149.86,149.78,149.8,12300.0,131.8105,131.8193,131.7489,131.7665,12300.0
2015-02-17 14:00:00,149.81,149.83,149.68,149.69,35900.0,131.7753,131.7929,131.661,131.6698,35900.0
2015-02-17 14:05:00,149.7,149.79,149.66,149.79,35500.0,131.6786,131.7577,131.6434,131.7577,35500.0
2015-02-17 14:10:00,149.78,149.85,149.69,149.72,26900.0,131.7489,131.8105,131.6698,131.6962,26900.0
2015-02-17 14:15:00,149.71,149.78,149.69,149.76,39000.0,131.6874,131.7489,131.6698,131.7313,39000.0
2015-02-17 14:20:00,149.76,149.83,149.74,149.79,21800.0,131.7313,131.7929,131.7138,131.7577,21800.0
2015-02-17 14:25:00,149.8,149.81,149.7,149.74,25000.0,131.7665,131.7753,131.6786,131.7138,25000.0
2015-02-17 14:30:00,149.75,149.93,149.75,149.92,41300.0,131.7225,131.8809,131.7225,131.8721,41300.0
2015-02-17 14:35:00,149.93,149.93,149.78,149.78,19100.0,131.8809,131.8809,131.7489,131.7489,19100.0
2015-02-17 14:40:00,149.8,149.88,149.79,149.86,24100.0,131.7665,131.8369,131.7577,131.8193,24100.0
2015-02-17 14:45:00,149.85,149.91,149.85,149.89,32000.0,131.8105,131.8633,131.8105,131.8457,32000.0
2015-02-17 14:50:00,149.89,149.9,149.66,149.67,26900.0,131.8457,131.8545,131.6434,131.6522,26900.0
2015-02-17 14:55:00,149.66,149.68,149.57,149.59,24400.0,131.6434,131.661,131.5642,131.5818,24400.0
2015-02-17 15:00:00,149.6,149.66,149.57,149.66,18700.0,131.5906,131.6434,131.5642,131.6434,18700.0
2015-02-17 15:05:00,149.65,149.76,149.63,149.73,23500.0,131.6346,131.7313,131.617,131.705,23500.0
2015-02-17 15:10:00,149.75,149.85,149.73,149.81,19500.0,131.7225,131.8105,131.705,131.7753,19500.0
2015-02-17 15:15:00,149.8,149.85,149.76,149.84,22400.0,131.7665,131.8105,131.7313,131.8017,22400.0
2015-02-17 15:20:00,149.83,149.92,149.83,149.87,46800.0,131.7929,131.8721,131.7929,131.8281,46800.0
2015-02-17 15:25:00,149.86,149.87,149.79,149.84,23700.0,131.8193,131.8281,131.7577,131.8017,23700.0
2015-02-17 15:30:00,149.84,149.84,149.57,149.59,35700.0,131.8017,131.8017,131.5642,131.5818,35700.0
2015-02-17 15:35:00,149.59,149.66,149.51,149.63,24400.0,131.5818,131.6434,131.5114,131.617,24400.0
2015-02-17 15:40:00,149.63,149.79,149.63,149.78,49900.0,131.617,131.7577,131.617,131.7489,49900.0
2015-02-17 15:45:00,149.78,149.85,149.77,149.84,102200.0,131.7489,131.8105,131.7401,131.8017,102200.0
2015-02-17 15:50:00,149.84,149.85,149.71,149.71,54700.0,131.8017,131.8105,131.6874,131.6874,54700.0
2015-02-17 15:55:00,149.71,149.87,149.71,149.87,130500.0,131.6874,131.8281,131.6874,131.8281,130500.0
2015-02-18 09:30:00,149.7,149.8,149.37,149.62,86900.0,131.6786,131.7665,131.3883,131.6082,86900.0
2015-02-18 09:35:00,149.61,150.54,149.61,149.99,215600.0,131.5994,132.4174,131.5994,131.9337,215600.0
2015-02-18 09:40:00,150.06,150.46,150.0,150.24,51900.0,131.9952,132.3471,131.9425,132.1536,51900.0
2015-02-18 09:45:00,150.2,150.4,150.02,150.4,26400.0,132.1184,132.2943,131.96,132.2943,26400.0
2015-02-18 09:50:00,150.43,150.64,150.35,150.52,45000.0,132.3207,132.5054,132.2503,132.3999,45000.0
2015-02-18 09:55:00,150.55,150.73,150.4,150.73,36000.0,132.4262,132.5846,132.2943,132.5846,36000.0
2015-02-18 10:00:00,150.73,151.09,150.73,151.08,113900.0,132.5846,132.9012,132.5846,132.8924,113900.0
2015-02-18 10:05:00,151.07,151.38,151.07,151.23,59900.0,132.8836,133.1563,132.8836,133.0244,59900.0
2015-02-18 10:10:00,151.25,151.34,150.89,150.95,48500.0,133.042,133.1211,132.7253,132.7781,48500.0
2015-02-18 10:15:00,150.95,150.96,150.66,150.74,43700.0,132.7781,132.7869,132.523,132.5934,43700.0
2015-02-18 10:20:00,150.75,151.07,150.65,151.05,46500.0,132.6022,132.8836,132.5142,132.866,46500.0
2015-02-18 10:25:00,151.01,151.05,150.88,150.88,36700.0,132.8309,132.866,132.7165,132.7165,36700.0
2015-02-18 10:30:00,150.88,151.06,150.79,151.02,36900.0,132.7165,132.8748,132.6373,132.8397,36900.0
2015-02-18 10:35:00,151.02,151.03,150.89,150.99,17300.0,132.8397,132.8485,132.7253,132.8133,17300.0
2015-02-18 10:40:00,151.0,151.07,150.92,150.94,31600.0,132.8221,132.8836,132.7517,132.7693,31600.0
2015-02-18 10:45:00,150.93,151.08,150.88,150.93,60800.0,132.7605,132.8924,132.7165,132.7605,60800.0
2015-02-18 10:50:00,150.95,150.97,150.53,150.53,77100.0,132.7781,132.7957,132.4086,132.4086,77100.0
2015-02-18 10:55:00,150.53,150.59,150.51,150.52,74400.0,132.4086,132.4614,132.3911,132.3999,74400.0
2015-02-18 11:00:00,150.53,150.77,150.53,150.71,43900.0,132.4086,132.6198,132.4086,132.567,43900.0
2015-02-18 11:05:00,150.69,150.7,150.49,150.5,39100.0,132.5494,132.5582,132.3735,132.3823,39100.0
2015-02-18 11:10:00,150.49,150.63,150.49,150.5,37600.0,132.3735,132.4966,132.3735,132.3823,37600.0
2015-02-18 11:15:00,150.5,150.68,150.46,150.64,32200.0,132.3823,132.5406,132.3471,132.5054,32200.0
2015-02-18 11:20:00,150.64,150.76,150.6,150.75,35600.0,132.5054,132.611,132.4702,132.6022,35600.0
2015-02-18 11:25:00,150.74,150.8,150.68,150.75,36600.0,132.5934,132.6461,132.5406,132.6022,36600.0
2015-02-18 11:30:00,150.75,150.8,150.68,150.74,21500.0,132.6022,132.6461,132.5406,132.5934,21500.0
2015-02-18 11:35:00,150.75,150.97,150.71,150.97,23200.0,132.6022,132.7957,132.567,132.7957,23200.0
2015-02-18 11:40:00,150.98,150.99,150.7,150.82,20200.0,132.8045,132.8133,132.5582,132.6637,20200.0
2015-02-18 11:45:00,150.83,150.94,150.8,150.92,26800.0,132.6725,132.7693,132.6461,132.7517,26800.0
2015-02-18 11:50:00,150.92,150.99,150.87,150.99,24600.0,132.7517,132.8133,132.7077,132.8133,24600.0
2015-02-18 11:55:00,150.99,151.19,150.94,151.11,59300.0,132.8133,132.9892,132.7693,132.9188,59300.0
2015-02-18 12:00:00,151.09,151.25,151.07,151.23,22600.0,132.9012,133.042,132.8836,133.0244,22600.0
2015-02-18 12:05:00,151.24,151.25,151.12,151.22,14500.0,133.0332,133.042,132.9276,133.0156,14500.0
2015-02-18 12:10:00,151.22,151.31,151.22,151.28,44600.0,133.0156,133.0947,133.0156,133.0684,44600.0
2015-02-18 12:15:00,151.28,151.37,151.24,151.35,26600.0,133.0684,133.1475,133.0332,133.1299,26600.0
2015-02-18 12:20:00,151.36,151.43,151.3,151.31,21800.0,133.1387,133.2003,133.086,133.0947,21800.0
2015-02-18 12:25:00,151.31,151.4,151.23,151.36,22600.0,133.0947,133.1739,133.0244,133.1387,22600.0
2015-02-18 12:30:00,151.36,151.36,151.19,151.27,16200.0,133.1387,133.1387,132.9892,133.0596,16200.0
2015-02-18 12:35:00,151.29,151.32,151.16,151.27,44600.0,133.0772,133.1035,132.9628,133.0596,44600.0
2015-02-18 12:40:00,151.27,151.29,151.12,151.23,28800.0,133.0596,133.0772,132.9276,133.0244,28800.0
2015-02-18 12:45:00,151.25,151.36,151.24,151.33,44900.0,133.042,133.1387,133.0332,133.1123,44900.0
2015-02-18 12:50:00,151.34,151.35,151.2,151.2,29500.0,133.1211,133.1299,132.998,132.998,29500.0
2015-02-18 12:55:00,151.2,151.23,151.11,151.23,27900.0,132.998,133.0244,132.9188,133.0244,27900.0
2015-02-18 13:00:00,151.21,151.24,151.08,151.11,30500.0,133.0068,133.0332,132.8924,132.9188,30500.0
2015-02-18 13:05:00,151.1,151.11,151.03,151.05,20800.0,132.91,132.9188,132.8485,132.866,20800.0
2015-02-18 13:10:00,151.06,151.1,151.0,151.01,22200.0,132.8748,132.91,132.8221,132.8309,22200.0
2015-02-18 13:15:00,151.02,151.36,151.01,151.3,35200.0,132.8397,133.1387,132.8309,133.086,35200.0
2015-02-18 13:20:00,151.28,151.28,151.14,151.17,16900.0,133.0684,133.0684,132.9452,132.9716,16900.0
2015-02-18 13:25:00,151.17,151.23,151.13,151.2,18900.0,132.9716,133.0244,132.9364,132.998,18900.0
2015-02-18 13:30:00,151.22,151.32,151.21,151.28,41200.0,133.0156,133.1035,133.0068,133.0684,41200.0
2015-02-18 13:35:00,151.28,151.29,151.17,151.21,54200.0,133.0684,133.0772,132.9716,133.0068,54200.0
2015-02-18 13:40:00,151.21,151.23,151.16,151.23,26400.0,133.0068,133.0244,132.9628,133.0244,26400.0
2015-02-18 13:45:00,151.22,151.29,151.19,151.2,29700.0,133.0156,133.0772,132.9892,132.998,29700.0
2015-02-18 13:50:00,151.24,151.3,151.18,151.19,55500.0,133.0332,133.086,132.9804,132.9892,55500.0
2015-02-18 13:55:00,151.18,151.18,151.0,151.0,34000.0,132.9804,132.9804,132.8221,132.8221,34000.0
2015-02-18 14:00:00,151.04,151.46,151.04,151.36,37000.0,132.8573,133.2267,132.8573,133.1387,37000.0
2015-02-18 14:05:00,151.34,151.62,151.34,151.51,40300.0,133.1211,133.3674,133.1211,133.2707,40300.0
2015-02-18 14:10:00,151.53,151.55,151.41,151.46,37500.0,133.2883,133.3059,133.1827,133.2267,37500.0
2015-02-18 14:15:00,151.44,151.47,151.31,151.31,29300.0,133.2091,133.2355,133.0947,133.0947,29300.0
2015-02-18 14:20:00,151.32,151.4,151.19,151.22,30400.0,133.1035,133.1739,132.9892,133.0156,30400.0
2015-02-18 14:25:00,151.2,151.27,151.07,151.11,45300.0,132.998,133.0596,132.8836,132.9188,45300.0
2015-02-18 14:30:00,151.1,151.25,151.1,151.23,18700.0,132.91,133.042,132.91,133.0244,18700.0
2015-02-18 14:35:00,151.2,151.26,151.1,151.11,23600.0,132.998,133.0508,132.91,132.9188,23600.0
2015-02-18 14:40:00,151.11,151.25,151.11,151.25,31300.0,132.9188,133.042,132.9188,133.042,31300.0
2015-02-18 14:45:00,151.25,151.35,151.25,151.3,26600.0,133.042,133.1299,133.042,133.086,26600.0
2015-02-18 14:50:00,151.32,151.4,151.29,151.4,29000.0,133.1035,133.1739,133.0772,133.1739,29000.0
2015-02-18 14:55:00,151.38,151.43,151.33,151.43,27400.0,133.1563,133.2003,133.1123,133.2003,27400.0
2015-02-18 15:00:00,151.44,151.54,151.44,151.47,25400.0,133.2091,133.2971,133.2091,133.2355,25400.0
2015-02-18 15:05:00,151.47,151.55,151.45,151.48,20500.0,133.2355,133.3059,133.2179,133.2443,20500.0
2015-02-18 15:10:00,151.49,151.52,151.41,151.42,20600.0,133.2531,133.2795,133.1827,133.1915,20600.0
2015-02-18 15:15:00,151.42,151.45,151.34,151.37,27300.0,133.1915,133.2179,133.1211,133.1475,27300.0
2015-02-18 15:20:00,151.38,151.38,151.27,151.28,31000.0,133.1563,133.1563,133.0596,133.0684,31000.0
2015-02-18 15:25:00,151.28,151.36,151.21,151.34,31500.0,133.0684,133.1387,133.0068,133.1211,31500.0
2015-02-18 15:30:00,151.33,151.36,151.22,151.33,39000.0,133.1123,133.1387,133.0156,133.1123,39000.0
2015-02-18 15:35:00,151.34,151.35,151.19,151.21,27300.0,133.1211,133.1299,132.9892,133.0068,27300.0
2015-02-18 15:40:00,151.19,151.2,151.07,151.1,44300.0,132.9892,132.998,132.8836,132.91,44300.0
2015-02-18 15:45:00,151.1,151.15,151.04,151.07,49500.0,132.91,132.954,132.8573,132.8836,49500.0
2015-02-18 15:50:00,151.07,151.12,150.95,151.03,72800.0,132.8836,132.9276,132.7781,132.8485,72800.0
2015-02-18 15:55:00,151.03,151.23,150.96,151.22,110000.0,132.8485,133.0244,132.7869,133.0156,110000.0
2015-02-19 09:30:00,151.05,151.3,151.0,151.06,65500.0,132.866,133.086,132.8221,132.8748,65500.0
2015-02-19 09:35:00,151.06,151.99,151.06,151.99,71900.0,132.8748,133.6929,132.8748,133.6929,71900.0
2015-02-19 09:40:00,151.93,152.26,151.89,151.96,81900.0,133.6401,133.9304,133.6049,133.6665,81900.0
2015-02-19 09:45:00,151.9,152.36,151.9,152.21,43100.0,133.6137,134.0183,133.6137,133.8864,43100.0
2015-02-19 09:50:00,152.15,152.3,152.01,152.01,44100.0,133.8336,133.9656,133.7105,133.7105,44100.0
2015-02-19 09:55:00,152.06,152.14,151.91,152.14,30600.0,133.7545,133.8248,133.6225,133.8248,30600.0
2015-02-19 10:00:00,152.14,152.18,151.9,152.09,37300.0,133.8248,133.86,133.6137,133.7809,37300.0
2015-02-19 10:05:00,152.09,152.5,152.09,152.45,64400.0,133.7809,134.1415,133.7809,134.0975,64400.0
2015-02-19 10:10:00,152.47,152.47,152.29,152.4,21800.0,134.1151,134.1151,133.9568,134.0535,21800.0
2015-02-19 10:15:00,152.38,152.49,152.32,152.48,23300.0,134.0359,134.1327,133.9832,134.1239,23300.0
2015-02-19 10:20:00,152.48,152.72,152.41,152.7,73900.0,134.1239,134.335,134.0623,134.3174,73900.0
2015-02-19 10:25:00,152.68,152.75,152.57,152.58,34300.0,134.2998,134.3614,134.2031,134.2119,34300.0
2015-02-19 10:30:00,152.6,152.76,152.58,152.66,35700.0,134.2295,134.3702,134.2119,134.2822,35700.0
2015-02-19 10:35:00,152.65,152.99,152.64,152.85,41100.0,134.2734,134.5725,134.2646,134.4494,41100.0
2015-02-19 10:40:00,152.85,152.98,152.82,152.97,28200.0,134.4494,134.5637,134.423,134.5549,28200.0
2015-02-19 10:45:00,152.98,152.98,152.78,152.78,55000.0,134.5637,134.5637,134.3878,134.3878,55000.0
2015-02-19 10:50:00,152.81,152.86,152.79,152.86,29200.0,134.4142,134.4582,134.3966,134.4582,29200.0
2015-02-19 10:55:00,152.87,152.99,152.87,152.93,23700.0,134.467,134.5725,134.467,134.5197,23700.0
2015-02-19 11:00:00,152.95,152.96,152.88,152.88,51100.0,134.5373,134.5461,134.4757,134.4757,51100.0
2015-02-19 11:05:00,152.89,152.98,152.83,152.83,74900.0,134.4845,134.5637,134.4318,134.4318,74900.0
2015-02-19 11:10:00,152.84,152.84,152.73,152.78,57900.0,134.4406,134.4406,134.3438,134.3878,57900.0
2015-02-19 11:15:00,152.75,153.14,152.75,153.14,119500.0,134.3614,134.7044,134.3614,134.7044,119500.0
2015-02-19 11:20:00,153.16,153.33,153.12,153.25,46700.0,134.722,134.8716,134.6869,134.8012,46700.0
2015-02-19 11:25:00,153.23,153.4,153.23,153.37,40800.0,134.7836,134.9331,134.7836,134.9068,40800.0
2015-02-19 11:30:00,153.37,153.38,153.13,153.22,36900.0,134.9068,134.9156,134.6957,134.7748,36900.0
2015-02-19 11:35:00,153.21,153.32,153.2,153.28,31300.0,134.766,134.8628,134.7572,134.8276,31300.0
2015-02-19 11:40:00,153.31,153.35,153.22,153.29,37500.0,134.854,134.8892,134.7748,134.8364,37500.0
2015-02-19 11:45:00,153.31,153.47,153.26,153.44,36700.0,134.854,134.9947,134.81,134.9683,36700.0
2015-02-19 11:50:00,153.48,153.5,153.4,153.5,39900.0,135.0035,135.0211,134.9331,135.0211,39900.0
2015-02-19 11:55:00,153.47,153.67,153.46,153.62,76700.0,134.9947,135.1706,134.9859,135.1267,76700.0
2015-02-19 12:00:00,153.63,153.65,153.51,153.51,68200.0,135.1355,135.1531,135.0299,135.0299,68200.0
2015-02-19 12:05:00,153.55,153.87,153.5,153.84,117200.0,135.0651,135.3466,135.0211,135.3202,117200.0
2015-02-19 12:10:00,153.84,153.9,153.77,153.84,49500.0,135.3202,135.373,135.2586,135.3202,49500.0
2015-02-19 12:15:00,153.84,153.84,153.64,153.83,36200.0,135.3202,135.3202,135.1443,135.3114,36200.0
2015-02-19 12:20:00,153.81,153.9,153.81,153.86,34700.0,135.2938,135.373,135.2938,135.3378,34700.0
2015-02-19 12:25:00,153.84,153.88,153.72,153.77,41200.0,135.3202,135.3554,135.2146,135.2586,41200.0
2015-02-19 12:30:00,153.76,153.97,153.76,153.8,44200.0,135.2498,135.4345,135.2498,135.285,44200.0
2015-02-19 12:35:00,153.8,153.8,153.57,153.69,48800.0,135.285,135.285,135.0827,135.1882,48800.0
2015-02-19 12:40:00,153.69,153.84,153.62,153.82,34300.0,135.1882,135.3202,135.1267,135.3026,34300.0
2015-02-19 12:45:00,153.82,153.85,153.73,153.8,17000.0,135.3026,135.329,135.2234,135.285,17000.0
2015-02-19 12:50:00,153.82,153.89,153.68,153.68,40000.0,135.3026,135.3642,135.1794,135.1794,40000.0
2015-02-19 12:55:00,153.67,153.78,153.57,153.76,32600.0,135.1706,135.2674,135.0827,135.2498,32600.0
2015-02-19 13:00:00,153.77,153.78,153.55,153.55,29400.0,135.2586,135.2674,135.0651,135.0651,29400.0
2015-02-19 13:05:00,153.56,153.76,153.5,153.73,32000.0,135.0739,135.2498,135.0211,135.2234,32000.0
2015-02-19 13:10:00,153.75,153.78,153.57,153.78,37300.0,135.241,135.2674,135.0827,135.2674,37300.0
2015-02-19 13:15:00,153.75,153.83,153.69,153.83,34600.0,135.241,135.3114,135.1882,135.3114,34600.0
2015-02-19 13:20:00,153.79,153.9,153.67,153.7,38500.0,135.2762,135.373,135.1706,135.197,38500.0
2015-02-19 13:25:00,153.68,153.73,153.63,153.65,18800.0,135.1794,135.2234,135.1355,135.1531,18800.0
2015-02-19 13:30:00,153.68,153.74,153.61,153.74,19700.0,135.1794,135.2322,135.1179,135.2322,19700.0
2015-02-19 13:35:00,153.72,153.75,153.68,153.74,14100.0,135.2146,135.241,135.1794,135.2322,14100.0
2015-02-19 13:40:00,153.71,153.91,153.71,153.86,30900.0,135.2058,135.3818,135.2058,135.3378,30900.0
2015-02-19 13:45:00,153.88,153.89,153.72,153.83,35400.0,135.3554,135.3642,135.2146,135.3114,35400.0
2015-02-19 13:50:00,153.8,154.24,153.79,154.22,92400.0,135.285,135.672,135.2762,135.6544,92400.0
2015-02-19 13:55:00,154.19,154.24,154.03,154.03,52600.0,135.628,135.672,135.4873,135.4873,52600.0
2015-02-19 14:00:00,154.03,154.18,153.96,154.02,52300.0,135.4873,135.6192,135.4257,135.4785,52300.0
2015-02-19 14:05:00,154.01,154.01,153.92,153.94,18700.0,135.4697,135.4697,135.3905,135.4081,18700.0
2015-02-19 14:10:00,153.94,153.95,153.87,153.88,16700.0,135.4081,135.4169,135.3466,135.3554,16700.0
2015-02-19 14:15:00,153.87,153.92,153.77,153.89,24600.0,135.3466,135.3905,135.2586,135.3642,24600.0
2015-02-19 14:20:00,153.88,153.9,153.77,153.78,21700.0,135.3554,135.373,135.2586,135.2674,21700.0
2015-02-19 14:25:00,153.75,153.85,153.74,153.77,20000.0,135.241,135.329,135.2322,135.2586,20000.0
2015-02-19 14:30:00,153.74,153.77,153.67,153.76,38000.0,135.2322,135.2586,135.1706,135.2498,38000.0
2015-02-19 14:35:00,153.76,153.8,153.6,153.65,29200.0,135.2498,135.285,135.1091,135.1531,29200.0
2015-02-19 14:40:00,153.66,153.79,153.52,153.79,48900.0,135.1618,135.2762,135.0387,135.2762,48900.0
2015-02-19 14:45:00,153.79,153.89,153.76,153.84,28900.0,135.2762,135.3642,135.2498,135.3202,28900.0
2015-02-19 14:50:00,153.85,153.85,153.7,153.7,34100.0,135.329,135.329,135.197,135.197,34100.0
2015-02-19 14:55:00,153.71,153.76,153.65,153.76,31500.0,135.2058,135.2498,135.1531,135.2498,31500.0
2015-02-19 15:00:00,153.77,153.88,153.75,153.87,30600.0,135.2586,135.3554,135.241,135.3466,30600.0
2015-02-19 15:05:00,153.88,154.07,153.87,153.94,53600.0,135.3554,135.5225,135.3466,135.4081,53600.0
2015-02-19 15:10:00,153.96,154.11,153.91,153.96,70300.0,135.4257,135.5577,135.3818,135.4257,70300.0
2015-02-19 15:15:00,153.94,153.95,153.8,153.83,37100.0,135.4081,135.4169,135.285,135.3114,37100.0
2015-02-19 15:20:00,153.82,153.89,153.77,153.83,32200.0,135.3026,135.3642,135.2586,135.3114,32200.0
2015-02-19 15:25:00,153.83,153.87,153.74,153.76,25300.0,135.3114,135.3466,135.2322,135.2498,25300.0
2015-02-19 15:30:00,153.76,153.78,153.64,153.72,60900.0,135.2498,135.2674,135.1443,135.2146,60900.0
2015-02-19 15:35:00,153.72,153.76,153.62,153.65,41800.0,135.2146,135.2498,135.1267,135.1531,41800.0
2015-02-19 15:40:00,153.65,153.89,153.65,153.76,99800.0,135.1531,135.3642,135.1531,135.2498,99800.0
2015-02-19 15:45:00,153.76,153.81,153.66,153.71,65300.0,135.2498,135.2938,135.1618,135.2058,65300.0
2015-02-19 15:50:00,153.69,153.73,153.61,153.65,85800.0,135.1882,135.2234,135.1179,135.1531,85800.0
2015-02-19 15:55:00,153.64,153.83,153.6,153.82,139600.0,135.1443,135.3114,135.1091,135.3026,139600.0
2015-02-20 09:30:00,153.8,154.79,153.8,154.44,385500.0,135.285,136.1558,135.285,135.8479,385500.0
2015-02-20 09:35:00,154.51,155.6,154.44,155.54,323100.0,135.9095,136.8683,135.8479,136.8155,323100.0
2015-02-20 09:40:00,155.5,155.58,154.86,155.04,173500.0,136.7803,136.8507,136.2174,136.3757,173500.0
2015-02-20 09:45:00,155.05,155.2,154.86,155.14,61600.0,136.3845,136.5165,136.2174,136.4637,61600.0
2015-02-20 09:50:00,155.14,155.99,155.09,155.89,184600.0,136.4637,137.2114,136.4197,137.1234,184600.0
2015-02-20 09:55:00,155.81,155.91,155.67,155.86,92200.0,137.053,137.141,136.9299,137.097,92200.0
2015-02-20 10:00:00,155.84,156.0,155.8,156.0,135600.0,137.0794,137.2202,137.0442,137.2202,135600.0
2015-02-20 10:05:00,156.0,156.46,155.99,156.18,163000.0,137.2202,137.6248,137.2114,137.3785,163000.0
2015-02-20 10:10:00,156.19,156.28,155.87,155.96,111600.0,137.3873,137.4664,137.1058,137.185,111600.0
2015-02-20 10:15:00,155.95,156.22,155.75,156.17,82900.0,137.1762,137.4137,137.0002,137.3697,82900.0
2015-02-20 10:20:00,156.16,156.2,155.92,155.92,76200.0,137.3609,137.3961,137.1498,137.1498,76200.0
2015-02-20 10:25:00,155.92,155.97,155.78,155.89,68800.0,137.1498,137.1938,137.0266,137.1234,68800.0
2015-02-20 10:30:00,155.89,156.45,155.82,156.45,124000.0,137.1234,137.616,137.0618,137.616,124000.0
2015-02-20 10:35:00,156.46,156.75,156.32,156.75,87600.0,137.6248,137.8799,137.5016,137.8799,87600.0
2015-02-20 10:40:00,156.75,156.89,156.65,156.86,114100.0,137.8799,138.003,137.7919,137.9766,114100.0
2015-02-20 10:45:00,156.83,157.0,156.67,156.67,100800.0,137.9502,138.0998,137.8095,137.8095,100800.0
2015-02-20 10:50:00,156.68,156.94,156.67,156.8,105300.0,137.8183,138.047,137.8095,137.9238,105300.0
2015-02-20 10:55:00,156.78,157.05,156.71,157.02,109500.0,137.9063,138.1437,137.8447,138.1174,109500.0
2015-02-20 11:00:00,157.01,157.14,156.99,157.07,70400.0,138.1086,138.2229,138.091,138.1613,70400.0
2015-02-20 11:05:00,157.05,157.2,156.9,157.14,121800.0,138.1437,138.2757,138.0118,138.2229,121800.0
2015-02-20 11:10:00,157.13,157.33,156.99,157.03,99900.0,138.2141,138.39,138.091,138.1262,99900.0
2015-02-20 11:15:00,157.01,157.34,157.0,157.19,76400.0,138.1086,138.3988,138.0998,138.2669,76400.0
2015-02-20 11:20:00,157.18,157.63,157.06,157.61,128600.0,138.2581,138.6539,138.1525,138.6363,128600.0
2015-02-20 11:25:00,157.61,157.89,157.57,157.7,140000.0,138.6363,138.8826,138.6011,138.7155,140000.0
2015-02-20 11:30:00,157.75,158.05,157.7,158.02,147000.0,138.7595,139.0234,138.7155,138.997,147000.0
2015-02-20 11:35:00,158.02,158.38,158.0,158.27,178100.0,138.997,139.3136,138.9794,139.2169,178100.0
2015-02-20 11:40:00,158.27,158.52,158.16,158.41,199200.0,139.2169,139.4368,139.1201,139.34,199200.0
2015-02-20 11:45:00,158.41,158.58,158.21,158.25,216300.0,139.34,139.4896,139.1641,139.1993,216300.0
2015-02-20 11:50:00,158.25,158.36,158.12,158.23,75400.0,139.1993,139.296,139.0849,139.1817,75400.0
2015-02-20 11:55:00,158.23,158.48,158.14,158.16,80600.0,139.1817,139.4016,139.1025,139.1201,80600.0
2015-02-20 12:00:00,158.16,158.33,158.04,158.3,86800.0,139.1201,139.2697,139.0146,139.2433,86800.0
2015-02-20 12:05:00,158.32,158.42,158.1,158.12,60600.0,139.2609,139.3488,139.0673,139.0849,60600.0
2015-02-20 12:10:00,158.1,158.32,158.06,158.06,47000.0,139.0673,139.2609,139.0322,139.0322,47000.0
2015-02-20 12:15:00,158.08,158.28,157.95,158.1,66100.0,139.0498,139.2257,138.9354,139.0673,66100.0
2015-02-20 12:20:00,158.08,158.13,157.91,158.01,44200.0,139.0498,139.0937,138.9002,138.9882,44200.0
2015-02-20 12:25:00,158.03,158.05,157.82,157.86,44400.0,139.0058,139.0234,138.8211,138.8562,44400.0
2015-02-20 12:30:00,157.88,158.02,157.75,157.84,56200.0,138.8738,138.997,138.7595,138.8386,56200.0
2015-02-20 12:35:00,157.85,158.29,157.84,157.95,64000.0,138.8474,139.2345,138.8386,138.9354,64000.0
2015-02-20 12:40:00,157.95,158.19,157.86,157.95,64500.0,138.9354,139.1465,138.8562,138.9354,64500.0
2015-02-20 12:45:00,157.9,158.08,157.76,157.88,32000.0,138.8914,139.0498,138.7683,138.8738,32000.0
2015-02-20 12:50:00,157.88,157.94,157.78,157.89,37400.0,138.8738,138.9266,138.7859,138.8826,37400.0
2015-02-20 12:55:00,157.9,157.93,157.75,157.82,46200.0,138.8914,138.9178,138.7595,138.8211,46200.0
2015-02-20 13:00:00,157.82,157.91,157.76,157.82,44000.0,138.8211,138.9002,138.7683,138.8211,44000.0
2015-02-20 13:05:00,157.82,157.85,157.75,157.84,32300.0,138.8211,138.8474,138.7595,138.8386,32300.0
2015-02-20 13:10:00,157.84,158.14,157.82,158.06,65200.0,138.8386,139.1025,138.8211,139.0322,65200.0
2015-02-20 13:15:00,158.08,158.1,157.94,158.0,67300.0,139.0498,139.0673,138.9266,138.9794,67300.0
2015-02-20 13:20:00,158.03,158.12,157.98,158.03,44200.0,139.0058,139.0849,138.9618,139.0058,44200.0
2015-02-20 13:25:00,158.03,158.04,157.98,158.02,46800.0,139.0058,139.0146,138.9618,138.997,46800.0
2015-02-20 13:30:00,158.01,158.18,157.98,158.08,55400.0,138.9882,139.1377,138.9618,139.0498,55400.0
2015-02-20 13:35:00,158.05,158.28,158.01,158.27,59000.0,139.0234,139.2257,138.9882,139.2169,59000.0
2015-02-20 13:40:00,158.23,158.29,158.12,158.25,47600.0,139.1817,139.2345,139.0849,139.1993,47600.0
2015-02-20 13:45:00,158.28,158.28,158.12,158.19,30500.0,139.2257,139.2257,139.0849,139.1465,30500.0
2015-02-20 13:50:00,158.2,158.22,158.14,158.19,49500.0,139.1553,139.1729,139.1025,139.1465,49500.0
2015-02-20 13:55:00,158.2,158.24,158.13,158.13,41100.0,139.1553,139.1905,139.0937,139.0937,41100.0
2015-02-20 14:00:00,158.13,158.23,158.06,158.17,23500.0,139.0937,139.1817,139.0322,139.1289,23500.0
2015-02-20 14:05:00,158.18,158.27,158.05,158.05,57900.0,139.1377,139.2169,139.0234,139.0234,57900.0
2015-02-20 14:10:00,158.09,158.14,158.02,158.07,26700.0,139.0585,139.1025,138.997,139.041,26700.0
2015-02-20 14:15:00,158.08,158.08,157.98,157.98,35400.0,139.0498,139.0498,138.9618,138.9618,35400.0
2015-02-20 14:20:00,157.97,158.03,157.9,157.97,30800.0,138.953,139.0058,138.8914,138.953,30800.0
2015-02-20 14:25:00,157.96,158.12,157.92,158.08,74000.0,138.9442,139.0849,138.909,139.0498,74000.0
2015-02-20 14:30:00,158.07,158.29,158.05,158.27,60100.0,139.041,139.2345,139.0234,139.2169,60100.0
2015-02-20 14:35:00,158.25,158.28,158.16,158.21,43400.0,139.1993,139.2257,139.1201,139.1641,43400.0
2015-02-20 14:40:00,158.2,158.3,158.07,158.25,58400.0,139.1553,139.2433,139.041,139.1993,58400.0
2015-02-20 14:45:00,158.26,158.49,158.25,158.49,62100.0,139.2081,139.4104,139.1993,139.4104,62100.0
2015-02-20 14:50:00,158.49,158.72,158.47,158.54,83000.0,139.4104,139.6127,139.3928,139.4544,83000.0
2015-02-20 14:55:00,158.53,158.59,158.35,158.56,78600.0,139.4456,139.4984,139.2872,139.472,78600.0
2015-02-20 15:00:00,158.57,158.83,158.48,158.49,99200.0,139.4808,139.7095,139.4016,139.4104,99200.0
2015-02-20 15:05:00,158.51,158.55,158.43,158.46,78300.0,139.428,139.4632,139.3576,139.384,78300.0
2015-02-20 15:10:00,158.47,158.5,158.33,158.34,105200.0,139.3928,139.4192,139.2697,139.2785,105200.0
2015-02-20 15:15:00,158.33,158.33,158.06,158.29,120000.0,139.2697,139.2697,139.0322,139.2345,120000.0
2015-02-20 15:20:00,158.3,158.38,158.24,158.38,68700.0,139.2433,139.3136,139.1905,139.3136,68700.0
2015-02-20 15:25:00,158.38,158.51,158.35,158.36,103400.0,139.3136,139.428,139.2872,139.296,103400.0
2015-02-20 15:30:00,158.36,158.43,158.2,158.26,90400.0,139.296,139.3576,139.1553,139.2081,90400.0
2015-02-20 15:35:00,158.26,158.3,158.12,158.26,89200.0,139.2081,139.2433,139.0849,139.2081,89200.0
2015-02-20 15:40:00,158.25,158.35,158.25,158.34,93600.0,139.1993,139.2872,139.1993,139.2785,93600.0
2015-02-20 15:45:00,158.33,158.4,158.19,158.37,143700.0,139.2697,139.3312,139.1465,139.3048,143700.0
2015-02-20 15:50:00,158.38,158.43,158.31,158.38,132900.0,139.3136,139.3576,139.2521,139.3136,132900.0
2015-02-20 15:55:00,158.36,158.38,158.29,158.31,205300.0,139.296,139.3136,139.2345,139.2521,205300.0
2015-02-23 09:30:00,155.0,155.15,153.36,153.54,599200.0,136.3405,136.4725,134.898,135.0563,599200.0
2015-02-23 09:35:00,153.51,154.9,153.42,154.4,398300.0,135.0299,136.2526,134.9507,135.8128,398300.0
2015-02-23 09:40:00,154.41,155.57,154.35,155.1,314400.0,135.8216,136.8419,135.7688,136.4285,314400.0
2015-02-23 09:45:00,155.13,155.82,155.1,155.18,232200.0,136.4549,137.0618,136.4285,136.4989,232200.0
2015-02-23 09:50:00,155.18,155.92,155.15,155.67,186600.0,136.4989,137.1498,136.4725,136.9299,186600.0
2015-02-23 09:55:00,155.64,155.64,154.63,154.88,202800.0,136.9035,136.9035,136.0151,136.235,202800.0
2015-02-23 10:00:00,154.85,154.9,154.15,154.3,146200.0,136.2086,136.2526,135.5929,135.7248,146200.0
2015-02-23 10:05:00,154.3,154.6,154.24,154.5,174100.0,135.7248,135.9887,135.672,135.9007,174100.0
2015-02-23 10:10:00,154.5,154.63,154.02,154.15,132600.0,135.9007,136.0151,135.4785,135.5929,132600.0
2015-02-23 10:15:00,154.13,154.29,153.72,154.23,136900.0,135.5753,135.716,135.2146,135.6632,136900.0
2015-02-23 10:20:00,154.24,154.6,154.2,154.5,97700.0,135.672,135.9887,135.6368,135.9007,97700.0
2015-02-23 10:25:00,154.51,154.59,154.23,154.33,122100.0,135.9095,135.9799,135.6632,135.7512,122100.0
2015-02-23 10:30:00,154.36,154.42,154.0,154.11,94700.0,135.7776,135.8304,135.4609,135.5577,94700.0
2015-02-23 10:35:00,154.12,154.16,153.63,153.82,102900.0,135.5665,135.6017,135.1355,135.3026,102900.0
2015-02-23 10:40:00,153.81,153.92,153.76,153.81,84100.0,135.2938,135.3905,135.2498,135.2938,84100.0
2015-02-23 10:45:00,153.79,153.8,153.6,153.8,77500.0,135.2762,135.285,135.1091,135.285,77500.0
2015-02-23 10:50:00,153.8,153.99,153.66,153.9,104000.0,135.285,135.4521,135.1618,135.373,104000.0
2015-02-23 10:55:00,153.9,153.91,153.75,153.78,85300.0,135.373,135.3818,135.241,135.2674,85300.0
2015-02-23 11:00:00,153.79,154.3,153.78,154.04,115600.0,135.2762,135.7248,135.2674,135.4961,115600.0
2015-02-23 11:05:00,154.03,154.42,154.03,154.35,101100.0,135.4873,135.8304,135.4873,135.7688,101100.0
2015-02-23 11:10:00,154.32,154.35,154.05,154.1,102400.0,135.7424,135.7688,135.5049,135.5489,102400.0
2015-02-23 11:15:00,154.11,154.24,153.94,154.0,57500.0,135.5577,135.672,135.4081,135.4609,57500.0
2015-02-23 11:20:00,154.02,154.41,154.02,154.29,119700.0,135.4785,135.8216,135.4785,135.716,119700.0
2015-02-23 11:25:00,154.3,154.68,154.3,154.66,124700.0,135.7248,136.0591,135.7248,136.0415,124700.0
2015-02-23 11:30:00,154.65,154.68,154.35,154.4,48100.0,136.0327,136.0591,135.7688,135.8128,48100.0
2015-02-23 11:35:00,154.4,154.54,154.38,154.42,38200.0,135.8128,135.9359,135.7952,135.8304,38200.0
2015-02-23 11:40:00,154.43,154.52,154.32,154.4,42300.0,135.8392,135.9183,135.7424,135.8128,42300.0
2015-02-23 11:45:00,154.42,154.5,154.35,154.47,59600.0,135.8304,135.9007,135.7688,135.8743,59600.0
2015-02-23 11:50:00,154.47,154.55,154.44,154.47,37300.0,135.8743,135.9447,135.8479,135.8743,37300.0
2015-02-23 11:55:00,154.49,154.6,154.43,154.47,43600.0,135.8919,135.9887,135.8392,135.8743,43600.0
2015-02-23 12:00:00,154.49,154.76,154.46,154.72,38100.0,135.8919,136.1294,135.8655,136.0942,38100.0
2015-02-23 12:05:00,154.75,154.77,154.67,154.77,35800.0,136.1206,136.1382,136.0503,136.1382,35800.0
2015-02-23 12:10:00,154.78,154.93,154.76,154.85,53800.0,136.147,136.279,136.1294,136.2086,53800.0
2015-02-23 12:15:00,154.85,154.87,154.67,154.68,60100.0,136.2086,136.2262,136.0503,136.0591,60100.0
2015-02-23 12:20:00,154.69,154.69,154.49,154.53,61600.0,136.0679,136.0679,135.8919,135.9271,61600.0
2015-02-23 12:25:00,154.53,154.53,154.4,154.44,33100.0,135.9271,135.9271,135.8128,135.8479,33100.0
2015-02-23 12:30:00,154.43,154.56,154.41,154.53,28600.0,135.8392,135.9535,135.8216,135.9271,28600.0
2015-02-23 12:35:00,154.54,154.6,154.4,154.42,36800.0,135.9359,135.9887,135.8128,135.8304,36800.0
2015-02-23 12:40:00,154.43,154.54,154.42,154.49,28100.0,135.8392,135.9359,135.8304,135.8919,28100.0
2015-02-23 12:45:00,154.48,154.5,154.31,154.34,69300.0,135.8831,135.9007,135.7336,135.76,69300.0
2015-02-23 12:50:00,154.35,154.45,154.35,154.42,41000.0,135.7688,135.8567,135.7688,135.8304,41000.0
2015-02-23 12:55:00,154.44,154.44,154.33,154.36,44600.0,135.8479,135.8479,135.7512,135.7776,44600.0
2015-02-23 13:00:00,154.34,154.4,154.31,154.34,36000.0,135.76,135.8128,135.7336,135.76,36000.0
2015-02-23 13:05:00,154.35,154.4,154.3,154.33,38000.0,135.7688,135.8128,135.7248,135.7512,38000.0
2015-02-23 13:10:00,154.32,154.5,154.31,154.38,80300.0,135.7424,135.9007,135.7336,135.7952,80300.0
2015-02-23 13:15:00,154.37,154.55,154.37,154.55,35300.0,135.7864,135.9447,135.7864,135.9447,35300.0
2015-02-23 13:20:00,154.53,154.59,154.5,154.52,30000.0,135.9271,135.9799,135.9007,135.9183,30000.0
2015-02-23 13:25:00,154.51,154.67,154.5,154.59,36300.0,135.9095,136.0503,135.9007,135.9799,36300.0
2015-02-23 13:30:00,154.59,154.71,154.41,154.42,42200.0,135.9799,136.0854,135.8216,135.8304,42200.0
2015-02-23 13:35:00,154.42,154.5,154.37,154.47,28600.0,135.8304,135.9007,135.7864,135.8743,28600.0
2015-02-23 13:40:00,154.5,154.61,154.45,154.47,42200.0,135.9007,135.9975,135.8567,135.8743,42200.0
2015-02-23 13:45:00,154.48,154.56,154.47,154.52,35000.0,135.8831,135.9535,135.8743,135.9183,35000.0
2015-02-23 13:50:00,154.52,154.55,154.46,154.5,35400.0,135.9183,135.9447,135.8655,135.9007,35400.0
2015-02-23 13:55:00,154.5,154.53,154.47,154.51,43400.0,135.9007,135.9271,135.8743,135.9095,43400.0
2015-02-23 14:00:00,154.49,154.57,154.48,154.55,41700.0,135.8919,135.9623,135.8831,135.9447,41700.0
2015-02-23 14:05:00,154.53,154.86,154.52,154.83,74000.0,135.9271,136.2174,135.9183,136.191,74000.0
2015-02-23 14:10:00,154.84,154.88,154.68,154.82,34400.0,136.1998,136.235,136.0591,136.1822,34400.0
2015-02-23 14:15:00,154.79,154.89,154.72,154.74,37300.0,136.1558,136.2438,136.0942,136.1118,37300.0
2015-02-23 14:20:00,154.73,154.8,154.6,154.62,58500.0,136.103,136.1646,135.9887,136.0063,58500.0
2015-02-23 14:25:00,154.61,154.7,154.58,154.59,28800.0,135.9975,136.0766,135.9711,135.9799,28800.0
2015-02-23 14:30:00,154.58,154.61,154.43,154.51,57600.0,135.9711,135.9975,135.8392,135.9095,57600.0
2015-02-23 14:35:00,154.51,154.52,154.39,154.4,49200.0,135.9095,135.9183,135.804,135.8128,49200.0
2015-02-23 14:40:00,154.41,154.52,154.39,154.4,47500.0,135.8216,135.9183,135.804,135.8128,47500.0
2015-02-23 14:45:00,154.4,154.48,154.16,154.39,136200.0,135.8128,135.8831,135.6017,135.804,136200.0
2015-02-23 14:50:00,154.39,154.51,154.39,154.5,40600.0,135.804,135.9095,135.804,135.9007,40600.0
2015-02-23 14:55:00,154.5,154.58,154.48,154.51,66000.0,135.9007,135.9711,135.8831,135.9095,66000.0
2015-02-23 15:00:00,154.52,154.53,154.48,154.49,66600.0,135.9183,135.9271,135.8831,135.8919,66600.0
2015-02-23 15:05:00,154.49,154.53,154.42,154.45,43500.0,135.8919,135.9271,135.8304,135.8567,43500.0
2015-02-23 15:10:00,154.46,154.54,154.46,154.52,42900.0,135.8655,135.9359,135.8655,135.9183,42900.0
2015-02-23 15:15:00,154.51,154.55,154.49,154.5,54600.0,135.9095,135.9447,135.8919,135.9007,54600.0
2015-02-23 15:20:00,154.5,154.59,154.49,154.58,92000.0,135.9007,135.9799,135.8919,135.9711,92000.0
2015-02-23 15:25:00,154.58,154.59,154.43,154.47,57900.0,135.9711,135.9799,135.8392,135.8743,57900.0
2015-02-23 15:30:00,154.47,154.55,154.46,154.49,35800.0,135.8743,135.9447,135.8655,135.8919,35800.0
2015-02-23 15:35:00,154.48,154.51,154.45,154.47,85700.0,135.8831,135.9095,135.8567,135.8743,85700.0
2015-02-23 15:40:00,154.46,154.49,154.43,154.46,89500.0,135.8655,135.8919,135.8392,135.8655,89500.0
2015-02-23 15:45:00,154.47,154.54,154.43,154.51,96600.0,135.8743,135.9359,135.8392,135.9095,96600.0
2015-02-23 15:50:00,154.52,154.63,154.51,154.62,126800.0,135.9183,136.0151,135.9095,136.0063,126800.0
2015-02-23 15:55:00,154.61,154.75,154.58,154.68,174100.0,135.9975,136.1206,135.9711,136.0591,174100.0
2015-02-24 09:30:00,153.5,154.0,153.31,153.32,203600.0,135.0211,135.4609,134.854,134.8628,203600.0
2015-02-24 09:35:00,153.4,153.73,153.33,153.42,80800.0,134.9331,135.2234,134.8716,134.9507,80800.0
2015-02-24 09:40:00,153.38,153.89,153.37,153.81,90500.0,134.9156,135.3642,134.9068,135.2938,90500.0
2015-02-24 09:45:00,153.71,153.93,153.5,153.52,114600.0,135.2058,135.3993,135.0211,135.0387,114600.0
2015-02-24 09:50:00,153.53,153.58,153.21,153.54,105000.0,135.0475,135.0915,134.766,135.0563,105000.0
2015-02-24 09:55:00,153.55,153.61,153.48,153.52,77800.0,135.0651,135.1179,135.0035,135.0387,77800.0
2015-02-24 10:00:00,153.5,153.91,153.45,153.7,99200.0,135.0211,135.3818,134.9771,135.197,99200.0
2015-02-24 10:05:00,153.74,154.12,153.7,153.95,166400.0,135.2322,135.5665,135.197,135.4169,166400.0
2015-02-24 10:10:00,153.97,154.14,153.94,154.04,65000.0,135.4345,135.5841,135.4081,135.4961,65000.0
2015-02-24 10:15:00,154.03,154.04,153.73,153.82,51000.0,135.4873,135.4961,135.2234,135.3026,51000.0
2015-02-24 10:20:00,153.79,153.98,153.72,153.92,34400.0,135.2762,135.4433,135.2146,135.3905,34400.0
2015-02-24 10:25:00,153.91,154.25,153.91,154.13,56300.0,135.3818,135.6808,135.3818,135.5753,56300.0
2015-02-24 10:30:00,154.14,154.18,154.07,154.15,40200.0,135.5841,135.6192,135.5225,135.5929,40200.0
2015-02-24 10:35:00,154.15,154.32,154.06,154.32,44400.0,135.5929,135.7424,135.5137,135.7424,44400.0
2015-02-24 10:40:00,154.3,154.49,154.25,154.47,36600.0,135.7248,135.8919,135.6808,135.8743,36600.0
2015-02-24 10:45:00,154.48,154.56,154.32,154.44,38600.0,135.8831,135.9535,135.7424,135.8479,38600.0
2015-02-24 10:50:00,154.44,154.51,154.29,154.39,35200.0,135.8479,135.9095,135.716,135.804,35200.0
2015-02-24 10:55:00,154.41,154.56,154.4,154.54,29000.0,135.8216,135.9535,135.8128,135.9359,29000.0
2015-02-24 11:00:00,154.55,154.71,154.39,154.7,33600.0,135.9447,136.0854,135.804,136.0766,33600.0
2015-02-24 11:05:00,154.71,154.78,154.52,154.52,42700.0,136.0854,136.147,135.9183,135.9183,42700.0
2015-02-24 11:10:00,154.53,154.7,154.47,154.58,40900.0,135.9271,136.0766,135.8743,135.9711,40900.0
2015-02-24 11:15:00,154.6,154.63,154.49,154.59,29400.0,135.9887,136.0151,135.8919,135.9799,29400.0
2015-02-24 11:20:00,154.59,154.69,154.5,154.52,50800.0,135.9799,136.0679,135.9007,135.9183,50800.0
2015-02-24 11:25:00,154.52,154.53,154.4,154.45,33000.0,135.9183,135.9271,135.8128,135.8567,33000.0
2015-02-24 11:30:00,154.45,154.58,154.33,154.52,21700.0,135.8567,135.9711,135.7512,135.9183,21700.0
2015-02-24 11:35:00,154.52,154.52,154.27,154.38,26000.0,135.9183,135.9183,135.6984,135.7952,26000.0
2015-02-24 11:40:00,154.41,154.56,154.4,154.55,11000.0,135.8216,135.9535,135.8128,135.9447,11000.0
2015-02-24 11:45:00,154.58,154.61,154.48,154.61,16400.0,135.9711,135.9975,135.8831,135.9975,16400.0
2015-02-24 11:50:00,154.61,154.67,154.47,154.5,37500.0,135.9975,136.0503,135.8743,135.9007,37500.0
2015-02-24 11:55:00,154.51,154.59,154.45,154.51,24800.0,135.9095,135.9799,135.8567,135.9095,24800.0
2015-02-24 12:00:00,154.49,154.57,154.43,154.45,234300.0,135.8919,135.9623,135.8392,135.8567,234300.0
2015-02-24 12:05:00,154.46,154.55,154.43,154.51,64500.0,135.8655,135.9447,135.8392,135.9095,64500.0
2015-02-24 12:10:00,154.52,154.55,154.42,154.51,34400.0,135.9183,135.9447,135.8304,135.9095,34400.0
2015-02-24 12:15:00,154.51,154.53,154.45,154.45,47500.0,135.9095,135.9271,135.8567,135.8567,47500.0
2015-02-24 12:20:00,154.45,154.58,154.45,154.54,41100.0,135.8567,135.9711,135.8567,135.9359,41100.0
2015-02-24 12:25:00,154.56,154.65,154.55,154.56,22000.0,135.9535,136.0327,135.9447,135.9535,22000.0
2015-02-24 12:30:00,154.55,154.61,154.28,154.5,50700.0,135.9447,135.9975,135.7072,135.9007,50700.0
2015-02-24 12:35:00,154.51,154.54,154.42,154.44,25200.0,135.9095,135.9359,135.8304,135.8479,25200.0
2015-02-24 12:40:00,154.43,154.48,154.31,154.36,32900.0,135.8392,135.8831,135.7336,135.7776,32900.0
2015-02-24 12:45:00,154.37,154.39,154.23,154.28,27000.0,135.7864,135.804,135.6632,135.7072,27000.0
2015-02-24 12:50:00,154.28,154.34,154.21,154.29,18600.0,135.7072,135.76,135.6456,135.716,18600.0
2015-02-24 12:55:00,154.29,154.38,154.25,154.28,27800.0,135.716,135.7952,135.6808,135.7072,27800.0
2015-02-24 13:00:00,154.28,154.29,154.13,154.2,42100.0,135.7072,135.716,135.5753,135.6368,42100.0
2015-02-24 13:05:00,154.2,154.24,154.11,154.13,28400.0,135.6368,135.672,135.5577,135.5753,28400.0
2015-02-24 13:10:00,154.15,154.16,154.05,154.1,57900.0,135.5929,135.6017,135.5049,135.5489,57900.0
2015-02-24 13:15:00,154.11,154.13,154.03,154.03,40700.0,135.5577,135.5753,135.4873,135.4873,40700.0
2015-02-24 13:20:00,154.04,154.1,154.02,154.03,178000.0,135.4961,135.5489,135.4785,135.4873,178000.0
2015-02-24 13:25:00,154.04,154.08,153.96,153.98,76100.0,135.4961,135.5313,135.4257,135.4433,76100.0
2015-02-24 13:30:00,153.99,154.06,153.99,154.0,63700.0,135.4521,135.5137,135.4521,135.4609,63700.0
2015-02-24 13:35:00,154.0,154.07,153.99,154.02,38200.0,135.4609,135.5225,135.4521,135.4785,38200.0
2015-02-24 13:40:00,154.04,154.08,154.03,154.06,26500.0,135.4961,135.5313,135.4873,135.5137,26500.0
2015-02-24 13:45:00,154.06,154.14,154.01,154.14,41200.0,135.5137,135.5841,135.4697,135.5841,41200.0
2015-02-24 13:50:00,154.14,154.28,154.13,154.28,23300.0,135.5841,135.7072,135.5753,135.7072,23300.0
2015-02-24 13:55:00,154.28,154.28,154.13,154.13,26000.0,135.7072,135.7072,135.5753,135.5753,26000.0
2015-02-24 14:00:00,154.13,154.23,154.13,154.2,14200.0,135.5753,135.6632,135.5753,135.6368,14200.0
2015-02-24 14:05:00,154.19,154.22,154.05,154.09,48800.0,135.628,135.6544,135.5049,135.5401,48800.0
2015-02-24 14:10:00,154.1,154.23,154.06,154.06,15500.0,135.5489,135.6632,135.5137,135.5137,15500.0
2015-02-24 14:15:00,154.06,154.11,154.04,154.06,16000.0,135.5137,135.5577,135.4961,135.5137,16000.0
2015-02-24 14:20:00,154.06,154.25,154.05,154.17,30000.0,135.5137,135.6808,135.5049,135.6105,30000.0
2015-02-24 14:25:00,154.15,154.19,154.04,154.08,23100.0,135.5929,135.628,135.4961,135.5313,23100.0
2015-02-24 14:30:00,154.09,154.17,154.05,154.16,18200.0,135.5401,135.6105,135.5049,135.6017,18200.0
2015-02-24 14:35:00,154.17,154.33,154.17,154.32,14200.0,135.6105,135.7512,135.6105,135.7424,14200.0
2015-02-24 14:40:00,154.3,154.43,154.3,154.41,30700.0,135.7248,135.8392,135.7248,135.8216,30700.0
2015-02-24 14:45:00,154.42,154.44,154.35,154.41,19800.0,135.8304,135.8479,135.7688,135.8216,19800.0
2015-02-24 14:50:00,154.4,154.46,154.35,154.4,22500.0,135.8128,135.8655,135.7688,135.8128,22500.0
2015-02-24 14:55:00,154.39,154.45,154.3,154.32,33100.0,135.804,135.8567,135.7248,135.7424,33100.0
2015-02-24 15:00:00,154.3,154.42,154.29,154.34,19900.0,135.7248,135.8304,135.716,135.76,19900.0
2015-02-24 15:05:00,154.37,154.43,154.29,154.4,24900.0,135.7864,135.8392,135.716,135.8128,24900.0
2015-02-24 15:10:00,154.39,154.41,154.21,154.24,37300.0,135.804,135.8216,135.6456,135.672,37300.0
2015-02-24 15:15:00,154.23,154.35,154.18,154.35,19000.0,135.6632,135.7688,135.6192,135.7688,19000.0
2015-02-24 15:20:00,154.34,154.48,154.33,154.47,22800.0,135.76,135.8831,135.7512,135.8743,22800.0
2015-02-24 15:25:00,154.47,154.54,154.39,154.53,35500.0,135.8743,135.9359,135.804,135.9271,35500.0
2015-02-24 15:30:00,154.53,154.61,154.45,154.53,34600.0,135.9271,135.9975,135.8567,135.9271,34600.0
2015-02-24 15:35:00,154.53,154.64,154.51,154.62,35300.0,135.9271,136.0239,135.9095,136.0063,35300.0
2015-02-24 15:40:00,154.61,154.66,154.52,154.55,41400.0,135.9975,136.0415,135.9183,135.9447,41400.0
2015-02-24 15:45:00,154.54,154.56,154.46,154.49,44300.0,135.9359,135.9535,135.8655,135.8919,44300.0
2015-02-24 15:50:00,154.49,154.51,154.39,154.42,53100.0,135.8919,135.9095,135.804,135.8304,53100.0
2015-02-24 15:55:00,154.41,154.52,154.38,154.43,93100.0,135.8216,135.9183,135.7952,135.8392,93100.0
2015-02-25 09:30:00,154.31,154.74,154.14,154.24,124500.0,135.7336,136.1118,135.5841,135.672,124500.0
2015-02-25 09:35:00,154.22,154.52,154.2,154.36,45500.0,135.6544,135.9183,135.6368,135.7776,45500.0
2015-02-25 09:40:00,154.35,154.61,154.24,154.27,45100.0,135.7688,135.9975,135.672,135.6984,45100.0
2015-02-25 09:45:00,154.29,154.35,154.14,154.14,78000.0,135.716,135.7688,135.5841,135.5841,78000.0
2015-02-25 09:50:00,154.13,154.14,153.9,154.05,52400.0,135.5753,135.5841,135.373,135.5049,52400.0
2015-02-25 09:55:00,154.08,154.21,154.05,154.2,47100.0,135.5313,135.6456,135.5049,135.6368,47100.0
2015-02-25 10:00:00,154.19,154.46,154.17,154.46,35800.0,135.628,135.8655,135.6105,135.8655,35800.0
2015-02-25 10:05:00,154.42,154.49,154.29,154.48,34900.0,135.8304,135.8919,135.716,135.8831,34900.0
2015-02-25 10:10:00,154.45,154.45,154.28,154.29,21900.0,135.8567,135.8567,135.7072,135.716,21900.0
2015-02-25 10:15:00,154.29,154.31,154.03,154.05,32500.0,135.716,135.7336,135.4873,135.5049,32500.0
2015-02-25 10:20:00,154.09,154.19,154.0,154.09,26100.0,135.5401,135.628,135.4609,135.5401,26100.0
2015-02-25 10:25:00,154.08,154.16,154.0,154.05,36400.0,135.5313,135.6017,135.4609,135.5049,36400.0
2015-02-25 10:30:00,154.05,154.14,154.02,154.06,32000.0,135.5049,135.5841,135.4785,135.5137,32000.0
2015-02-25 10:35:00,154.07,154.11,153.99,154.05,34600.0,135.5225,135.5577,135.4521,135.5049,34600.0
2015-02-25 10:40:00,154.04,154.08,153.95,154.05,60500.0,135.4961,135.5313,135.4169,135.5049,60500.0
2015-02-25 10:45:00,154.08,154.25,154.08,154.22,30700.0,135.5313,135.6808,135.5313,135.6544,30700.0
2015-02-25 10:50:00,154.23,154.26,154.14,154.16,35400.0,135.6632,135.6896,135.5841,135.6017,35400.0
2015-02-25 10:55:00,154.16,154.18,154.05,154.07,36000.0,135.6017,135.6192,135.5049,135.5225,36000.0
2015-02-25 11:00:00,154.07,154.11,154.02,154.08,35100.0,135.5225,135.5577,135.4785,135.5313,35100.0
2015-02-25 11:05:00,154.09,154.15,153.95,153.95,40100.0,135.5401,135.5929,135.4169,135.4169,40100.0
2015-02-25 11:10:00,153.93,154.08,153.92,153.96,40500.0,135.3993,135.5313,135.3905,135.4257,40500.0
2015-02-25 11:15:00,153.98,154.01,153.92,154.0,18000.0,135.4433,135.4697,135.3905,135.4609,18000.0
2015-02-25 11:20:00,154.0,154.16,153.94,154.14,36000.0,135.4609,135.6017,135.4081,135.5841,36000.0
2015-02-25 11:25:00,154.15,154.16,154.1,154.12,22800.0,135.5929,135.6017,135.5489,135.5665,22800.0
2015-02-25 11:30:00,154.11,154.16,154.0,154.11,21100.0,135.5577,135.6017,135.4609,135.5577,21100.0
2015-02-25 11:35:00,154.11,154.11,153.96,154.01,28400.0,135.5577,135.5577,135.4257,135.4697,28400.0
2015-02-25 11:40:00,154.02,154.14,154.02,154.12,32200.0,135.4785,135.5841,135.4785,135.5665,32200.0
2015-02-25 11:45:00,154.12,154.2,154.03,154.04,19700.0,135.5665,135.6368,135.4873,135.4961,19700.0
2015-02-25 11:50:00,154.04,154.12,154.0,154.05,25100.0,135.4961,135.5665,135.4609,135.5049,25100.0
2015-02-25 11:55:00,154.05,154.06,154.02,154.04,24700.0,135.5049,135.5137,135.4785,135.4961,24700.0
2015-02-25 12:00:00,154.04,154.04,153.92,153.94,46500.0,135.4961,135.4961,135.3905,135.4081,46500.0
2015-02-25 12:05:00,153.94,153.95,153.65,153.66,49400.0,135.4081,135.4169,135.1531,135.1618,49400.0
2015-02-25 12:10:00,153.65,153.67,153.61,153.67,42100.0,135.1531,135.1706,135.1179,135.1706,42100.0
2015-02-25 12:15:00,153.68,153.71,153.65,153.65,34300.0,135.1794,135.2058,135.1531,135.1531,34300.0
2015-02-25 12:20:00,153.66,153.68,153.62,153.65,29500.0,135.1618,135.1794,135.1267,135.1531,29500.0
2015-02-25 12:25:00,153.65,153.69,153.56,153.56,29400.0,135.1531,135.1882,135.0739,135.0739,29400.0
2015-02-25 12:30:00,153.56,153.6,153.55,153.58,43500.0,135.0739,135.1091,135.0651,135.0915,43500.0
2015-02-25 12:35:00,153.58,153.59,153.51,153.52,37200.0,135.0915,135.1003,135.0299,135.0387,37200.0
2015-02-25 12:40:00,153.52,153.56,153.44,153.55,44200.0,135.0387,135.0739,134.9683,135.0651,44200.0
2015-02-25 12:45:00,153.54,153.57,153.44,153.52,42600.0,135.0563,135.0827,134.9683,135.0387,42600.0
2015-02-25 12:50:00,153.5,153.59,153.5,153.52,32000.0,135.0211,135.1003,135.0211,135.0387,32000.0
2015-02-25 12:55:00,153.52,153.53,153.41,153.45,32300.0,135.0387,135.0475,134.9419,134.9771,32300.0
2015-02-25 13:00:00,153.45,153.47,153.38,153.39,77600.0,134.9771,134.9947,134.9156,134.9244,77600.0
2015-02-25 13:05:00,153.4,153.43,153.34,153.35,56900.0,134.9331,134.9595,134.8804,134.8892,56900.0
2015-02-25 13:10:00,153.36,153.42,153.25,153.34,30400.0,134.898,134.9507,134.8012,134.8804,30400.0
2015-02-25 13:15:00,153.35,153.38,153.25,153.31,41500.0,134.8892,134.9156,134.8012,134.854,41500.0
2015-02-25 13:20:00,153.32,153.36,153.19,153.19,54500.0,134.8628,134.898,134.7484,134.7484,54500.0
2015-02-25 13:25:00,153.19,153.31,153.16,153.17,48000.0,134.7484,134.854,134.722,134.7308,48000.0
2015-02-25 13:30:00,153.19,153.23,153.12,153.19,62900.0,134.7484,134.7836,134.6869,134.7484,62900.0
2015-02-25 13:35:00,153.2,153.27,153.17,153.25,46700.0,134.7572,134.8188,134.7308,134.8012,46700.0
2015-02-25 13:40:00,153.25,153.26,153.04,153.04,45800.0,134.8012,134.81,134.6165,134.6165,45800.0
2015-02-25 13:45:00,153.03,153.06,152.66,152.68,103200.0,134.6077,134.6341,134.2822,134.2998,103200.0
2015-02-25 13:50:00,152.67,152.81,152.66,152.8,62200.0,134.291,134.4142,134.2822,134.4054,62200.0
2015-02-25 13:55:00,152.81,152.82,152.62,152.65,68800.0,134.4142,134.423,134.247,134.2734,68800.0
2015-02-25 14:00:00,152.68,152.71,152.49,152.54,102100.0,134.2998,134.3262,134.1327,134.1767,102100.0
2015-02-25 14:05:00,152.55,152.61,152.51,152.55,73600.0,134.1855,134.2383,134.1503,134.1855,73600.0
2015-02-25 14:10:00,152.56,152.56,152.35,152.48,49000.0,134.1943,134.1943,134.0096,134.1239,49000.0
2015-02-25 14:15:00,152.49,152.5,152.31,152.4,57000.0,134.1327,134.1415,133.9744,134.0535,57000.0
2015-02-25 14:20:00,152.38,152.41,152.14,152.21,67000.0,134.0359,134.0623,133.8248,133.8864,67000.0
2015-02-25 14:25:00,152.21,152.4,152.19,152.34,42300.0,133.8864,134.0535,133.8688,134.0008,42300.0
2015-02-25 14:30:00,152.34,152.49,152.3,152.41,59700.0,134.0008,134.1327,133.9656,134.0623,59700.0
2015-02-25 14:35:00,152.39,152.47,152.14,152.15,55100.0,134.0447,134.1151,133.8248,133.8336,55100.0
2015-02-25 14:40:00,152.17,152.32,152.14,152.27,50700.0,133.8512,133.9832,133.8248,133.9392,50700.0
2015-02-25 14:45:00,152.28,152.39,152.25,152.35,54000.0,133.948,134.0447,133.9216,134.0096,54000.0
2015-02-25 14:50:00,152.34,152.62,152.34,152.62,84600.0,134.0008,134.247,134.0008,134.247,84600.0
2015-02-25 14:55:00,152.62,152.79,152.61,152.75,90800.0,134.247,134.3966,134.2383,134.3614,90800.0
2015-02-25 15:00:00,152.74,152.77,152.63,152.63,70800.0,134.3526,134.379,134.2558,134.2558,70800.0
2015-02-25 15:05:00,152.63,152.85,152.62,152.82,63300.0,134.2558,134.4494,134.247,134.423,63300.0
2015-02-25 15:10:00,152.83,152.92,152.8,152.91,75300.0,134.4318,134.5109,134.4054,134.5021,75300.0
2015-02-25 15:15:00,152.9,152.93,152.79,152.86,55200.0,134.4933,134.5197,134.3966,134.4582,55200.0
2015-02-25 15:20:00,152.85,152.85,152.75,152.75,62400.0,134.4494,134.4494,134.3614,134.3614,62400.0
2015-02-25 15:25:00,152.75,152.77,152.63,152.74,78200.0,134.3614,134.379,134.2558,134.3526,78200.0
2015-02-25 15:30:00,152.74,152.81,152.7,152.8,64000.0,134.3526,134.4142,134.3174,134.4054,64000.0
2015-02-25 15:35:00,152.8,152.95,152.78,152.94,71900.0,134.4054,134.5373,134.3878,134.5285,71900.0
2015-02-25 15:40:00,152.94,153.06,152.94,153.03,99900.0,134.5285,134.6341,134.5285,134.6077,99900.0
2015-02-25 15:45:00,153.03,153.03,152.96,153.0,113900.0,134.6077,134.6077,134.5461,134.5813,113900.0
2015-02-25 15:50:00,153.0,153.01,152.89,152.98,83700.0,134.5813,134.5901,134.4845,134.5637,83700.0
2015-02-25 15:55:00,152.98,153.14,152.87,153.02,179100.0,134.5637,134.7044,134.467,134.5989,179100.0
2015-02-26 09:30:00,152.31,152.38,151.53,152.0,231300.0,133.9744,134.0359,133.2883,133.7017,231300.0
2015-02-26 09:35:00,151.99,152.09,151.87,152.08,116800.0,133.6929,133.7809,133.5873,133.7721,116800.0
2015-02-26 09:40:00,152.09,152.13,151.71,151.87,135300.0,133.7809,133.816,133.4466,133.5873,135300.0
2015-02-26 09:45:00,151.87,152.0,151.55,151.68,66600.0,133.5873,133.7017,133.3059,133.4202,66600.0
2015-02-26 09:50:00,151.71,151.99,151.64,151.66,53900.0,133.4466,133.6929,133.385,133.4026,53900.0
2015-02-26 09:55:00,151.63,151.63,151.17,151.27,73100.0,133.3762,133.3762,132.9716,133.0596,73100.0
2015-02-26 10:00:00,151.23,151.68,151.22,151.67,60400.0,133.0244,133.4202,133.0156,133.4114,60400.0
2015-02-26 10:05:00,151.69,151.88,151.67,151.81,50800.0,133.429,133.5961,133.4114,133.5346,50800.0
2015-02-26 10:10:00,151.82,151.88,151.62,151.78,52500.0,133.5434,133.5961,133.3674,133.5082,52500.0
2015-02-26 10:15:00,151.79,151.89,151.71,151.73,57700.0,133.517,133.6049,133.4466,133.4642,57700.0
2015-02-26 10:20:00,151.73,151.88,151.72,151.77,55500.0,133.4642,133.5961,133.4554,133.4994,55500.0
2015-02-26 10:25:00,151.77,151.78,151.66,151.74,143000.0,133.4994,133.5082,133.4026,133.473,143000.0
2015-02-26 10:30:00,151.74,151.83,151.63,151.82,57400.0,133.473,133.5522,133.3762,133.5434,57400.0
2015-02-26 10:35:00,151.81,151.93,151.65,151.83,65100.0,133.5346,133.6401,133.3938,133.5522,65100.0
2015-02-26 10:40:00,151.83,151.84,151.64,151.68,47600.0,133.5522,133.5609,133.385,133.4202,47600.0
2015-02-26 10:45:00,151.7,151.79,151.62,151.77,46000.0,133.4378,133.517,133.3674,133.4994,46000.0
2015-02-26 10:50:00,151.77,151.78,151.6,151.64,47200.0,133.4994,133.5082,133.3498,133.385,47200.0
2015-02-26 10:55:00,151.64,151.78,151.64,151.71,36100.0,133.385,133.5082,133.385,133.4466,36100.0
2015-02-26 11:00:00,151.71,151.78,151.56,151.59,51900.0,133.4466,133.5082,133.3147,133.341,51900.0
2015-02-26 11:05:00,151.59,151.76,151.58,151.69,26700.0,133.341,133.4906,133.3322,133.429,26700.0
2015-02-26 11:10:00,151.7,151.78,151.5,151.73,71200.0,133.4378,133.5082,133.2619,133.4642,71200.0
2015-02-26 11:15:00,151.74,151.75,151.46,151.51,48800.0,133.473,133.4818,133.2267,133.2707,48800.0
2015-02-26 11:20:00,151.49,151.56,151.31,151.32,44000.0,133.2531,133.3147,133.0947,133.1035,44000.0
2015-02-26 11:25:00,151.32,151.4,151.31,151.33,52300.0,133.1035,133.1739,133.0947,133.1123,52300.0
2015-02-26 11:30:00,151.33,151.57,151.28,151.57,28500.0,133.1123,133.3234,133.0684,133.3234,28500.0
2015-02-26 11:35:00,151.58,151.65,151.53,151.54,34400.0,133.3322,133.3938,133.2883,133.2971,34400.0
2015-02-26 11:40:00,151.54,151.62,151.51,151.57,50500.0,133.2971,133.3674,133.2707,133.3234,50500.0
2015-02-26 11:45:00,151.59,151.68,151.57,151.66,27900.0,133.341,133.4202,133.3234,133.4026,27900.0
2015-02-26 11:50:00,151.65,151.72,151.61,151.68,43900.0,133.3938,133.4554,133.3586,133.4202,43900.0
2015-02-26 11:55:00,151.68,151.69,151.62,151.65,35800.0,133.4202,133.429,133.3674,133.3938,35800.0
2015-02-26 12:00:00,151.64,151.64,151.45,151.49,26000.0,133.385,133.385,133.2179,133.2531,26000.0
2015-02-26 12:05:00,151.46,151.48,151.39,151.46,26500.0,133.2267,133.2443,133.1651,133.2267,26500.0
2015-02-26 12:10:00,151.46,151.56,151.45,151.55,25000.0,133.2267,133.3147,133.2179,133.3059,25000.0
2015-02-26 12:15:00,151.55,151.66,151.46,151.47,29800.0,133.3059,133.4026,133.2267,133.2355,29800.0
2015-02-26 12:20:00,151.46,151.62,151.36,151.58,32500.0,133.2267,133.3674,133.1387,133.3322,32500.0
2015-02-26 12:25:00,151.62,151.68,151.6,151.68,27500.0,133.3674,133.4202,133.3498,133.4202,27500.0
2015-02-26 12:30:00,151.65,151.77,151.65,151.76,53300.0,133.3938,133.4994,133.3938,133.4906,53300.0
2015-02-26 12:35:00,151.77,151.8,151.65,151.66,34800.0,133.4994,133.5258,133.3938,133.4026,34800.0
2015-02-26 12:40:00,151.67,151.75,151.65,151.73,39100.0,133.4114,133.4818,133.3938,133.4642,39100.0
2015-02-26 12:45:00,151.72,151.86,151.72,151.79,38300.0,133.4554,133.5785,133.4554,133.517,38300.0
2015-02-26 12:50:00,151.79,151.79,151.65,151.67,36300.0,133.517,133.517,133.3938,133.4114,36300.0
2015-02-26 12:55:00,151.67,151.69,151.53,151.55,162400.0,133.4114,133.429,133.2883,133.3059,162400.0
2015-02-26 13:00:00,151.55,151.69,151.55,151.67,39900.0,133.3059,133.429,133.3059,133.4114,39900.0
2015-02-26 13:05:00,151.67,151.68,151.56,151.65,43300.0,133.4114,133.4202,133.3147,133.3938,43300.0
2015-02-26 13:10:00,151.63,151.68,151.61,151.64,27100.0,133.3762,133.4202,133.3586,133.385,27100.0
2015-02-26 13:15:00,151.64,151.68,151.54,151.57,26100.0,133.385,133.4202,133.2971,133.3234,26100.0
2015-02-26 13:20:00,151.58,151.67,151.45,151.61,42800.0,133.3322,133.4114,133.2179,133.3586,42800.0
2015-02-26 13:25:00,151.61,151.63,151.53,151.54,35700.0,133.3586,133.3762,133.2883,133.2971,35700.0
2015-02-26 13:30:00,151.53,151.54,151.42,151.49,64000.0,133.2883,133.2971,133.1915,133.2531,64000.0
2015-02-26 13:35:00,151.52,151.68,151.52,151.67,29600.0,133.2795,133.4202,133.2795,133.4114,29600.0
2015-02-26 13:40:00,151.68,151.68,151.52,151.59,34700.0,133.4202,133.4202,133.2795,133.341,34700.0
2015-02-26 13:45:00,151.59,151.63,151.54,151.63,23400.0,133.341,133.3762,133.2971,133.3762,23400.0
2015-02-26 13:50:00,151.64,151.68,151.54,151.55,24900.0,133.385,133.4202,133.2971,133.3059,24900.0
2015-02-26 13:55:00,151.56,151.68,151.54,151.56,30000.0,133.3147,133.4202,133.2971,133.3147,30000.0
2015-02-26 14:00:00,151.56,151.67,151.56,151.67,21100.0,133.3147,133.4114,133.3147,133.4114,21100.0
2015-02-26 14:05:00,151.66,151.67,151.53,151.61,31600.0,133.4026,133.4114,133.2883,133.3586,31600.0
2015-02-26 14:10:00,151.61,151.64,151.39,151.39,30000.0,133.3586,133.385,133.1651,133.1651,30000.0
2015-02-26 14:15:00,151.38,151.51,151.35,151.39,34600.0,133.1563,133.2707,133.1299,133.1651,34600.0
2015-02-26 14:20:00,151.38,151.45,151.31,151.43,31500.0,133.1563,133.2179,133.0947,133.2003,31500.0
2015-02-26 14:25:00,151.45,151.45,151.24,151.29,32600.0,133.2179,133.2179,133.0332,133.0772,32600.0
2015-02-26 14:30:00,151.28,151.39,151.28,151.33,39000.0,133.0684,133.1651,133.0684,133.1123,39000.0
2015-02-26 14:35:00,151.34,151.43,151.34,151.35,58800.0,133.1211,133.2003,133.1211,133.1299,58800.0
2015-02-26 14:40:00,151.35,151.37,151.3,151.31,50100.0,133.1299,133.1475,133.086,133.0947,50100.0
2015-02-26 14:45:00,151.31,151.43,151.22,151.26,69700.0,133.0947,133.2003,133.0156,133.0508,69700.0
2015-02-26 14:50:00,151.25,151.36,151.23,151.33,48500.0,133.042,133.1387,133.0244,133.1123,48500.0
2015-02-26 14:55:00,151.34,151.34,151.24,151.27,53100.0,133.1211,133.1211,133.0332,133.0596,53100.0
2015-02-26 15:00:00,151.27,151.27,150.81,150.83,129600.0,133.0596,133.0596,132.6549,132.6725,129600.0
2015-02-26 15:05:00,150.84,151.03,150.81,151.01,68000.0,132.6813,132.8485,132.6549,132.8309,68000.0
2015-02-26 15:10:00,151.02,151.23,151.0,151.22,71200.0,132.8397,133.0244,132.8221,133.0156,71200.0
2015-02-26 15:15:00,151.21,151.29,151.14,151.26,64300.0,133.0068,133.0772,132.9452,133.0508,64300.0
2015-02-26 15:20:00,151.25,151.33,151.16,151.28,75100.0,133.042,133.1123,132.9628,133.0684,75100.0
2015-02-26 15:25:00,151.29,151.44,151.23,151.38,61600.0,133.0772,133.2091,133.0244,133.1563,61600.0
2015-02-26 15:30:00,151.39,151.52,151.37,151.5,75200.0,133.1651,133.2795,133.1475,133.2619,75200.0
2015-02-26 15:35:00,151.51,151.59,151.49,151.57,57100.0,133.2707,133.341,133.2531,133.3234,57100.0
2015-02-26 15:40:00,151.57,151.74,151.56,151.66,86600.0,133.3234,133.473,133.3147,133.4026,86600.0
2015-02-26 15:45:00,151.68,151.75,151.58,151.74,71500.0,133.4202,133.4818,133.3322,133.473,71500.0
2015-02-26 15:50:00,151.75,151.89,151.72,151.89,95000.0,133.4818,133.6049,133.4554,133.6049,95000.0
2015-02-26 15:55:00,151.9,151.9,151.69,151.72,105400.0,133.6137,133.6137,133.429,133.4554,105400.0
2015-02-27 09:30:00,151.0,151.5,150.52,150.84,182600.0,132.8221,133.2619,132.3999,132.6813,182600.0
2015-02-27 09:35:00,150.84,151.1,150.45,150.96,97300.0,132.6813,132.91,132.3383,132.7869,97300.0
2015-02-27 09:40:00,150.94,151.23,150.68,150.68,93100.0,132.7693,133.0244,132.5406,132.5406,93100.0
2015-02-27 09:45:00,150.68,151.15,150.68,151.11,62700.0,132.5406,132.954,132.5406,132.9188,62700.0
2015-02-27 09:50:00,151.11,151.31,151.06,151.18,47700.0,132.9188,133.0947,132.8748,132.9804,47700.0
2015-02-27 09:55:00,151.17,151.27,150.89,150.92,47800.0,132.9716,133.0596,132.7253,132.7517,47800.0
2015-02-27 10:00:00,150.89,151.19,150.87,151.06,34800.0,132.7253,132.9892,132.7077,132.8748,34800.0
2015-02-27 10:05:00,151.03,151.16,150.97,151.1,21200.0,132.8485,132.9628,132.7957,132.91,21200.0
2015-02-27 10:10:00,151.1,151.27,151.08,151.25,27700.0,132.91,133.0596,132.8924,133.042,27700.0
2015-02-27 10:15:00,151.26,151.5,151.24,151.5,34700.0,133.0508,133.2619,133.0332,133.2619,34700.0
2015-02-27 10:20:00,151.48,151.71,151.47,151.65,47800.0,133.2443,133.4466,133.2355,133.3938,47800.0
2015-02-27 10:25:00,151.64,151.84,151.59,151.8,60000.0,133.385,133.5609,133.341,133.5258,60000.0
2015-02-27 10:30:00,151.83,151.89,151.59,151.64,53900.0,133.5522,133.6049,133.341,133.385,53900.0
2015-02-27 10:35:00,151.64,151.65,151.53,151.57,40600.0,133.385,133.3938,133.2883,133.3234,40600.0
2015-02-27 10:40:00,151.58,151.59,151.44,151.56,48200.0,133.3322,133.341,133.2091,133.3147,48200.0
2015-02-27 10:45:00,151.55,151.65,151.48,151.56,38800.0,133.3059,133.3938,133.2443,133.3147,38800.0
2015-02-27 10:50:00,151.56,151.56,151.4,151.47,33300.0,133.3147,133.3147,133.1739,133.2355,33300.0
2015-02-27 10:55:00,151.49,151.56,151.47,151.53,51600.0,133.2531,133.3147,133.2355,133.2883,51600.0
2015-02-27 11:00:00,151.5,151.55,151.47,151.47,90800.0,133.2619,133.3059,133.2355,133.2355,90800.0
2015-02-27 11:05:00,151.48,151.61,151.46,151.57,65900.0,133.2443,133.3586,133.2267,133.3234,65900.0
2015-02-27 11:10:00,151.56,151.56,151.44,151.46,34500.0,133.3147,133.3147,133.2091,133.2267,34500.0
2015-02-27 11:15:00,151.45,151.49,151.37,151.41,28600.0,133.2179,133.2531,133.1475,133.1827,28600.0
2015-02-27 11:20:00,151.41,151.41,151.26,151.26,143100.0,133.1827,133.1827,133.0508,133.0508,143100.0
2015-02-27 11:25:00,151.25,151.27,151.01,151.08,37000.0,133.042,133.0596,132.8309,132.8924,37000.0
2015-02-27 11:30:00,151.06,151.32,151.06,151.27,24800.0,132.8748,133.1035,132.8748,133.0596,24800.0
2015-02-27 11:35:00,151.25,151.39,151.25,151.34,27600.0,133.042,133.1651,133.042,133.1211,27600.0
2015-02-27 11:40:00,151.34,151.49,151.33,151.47,27400.0,133.1211,133.2531,133.1123,133.2355,27400.0
2015-02-27 11:45:00,151.48,151.58,151.46,151.48,24500.0,133.2443,133.3322,133.2267,133.2443,24500.0
2015-02-27 11:50:00,151.48,151.51,151.45,151.49,17000.0,133.2443,133.2707,133.2179,133.2531,17000.0
2015-02-27 11:55:00,151.5,151.6,151.49,151.6,17800.0,133.2619,133.3498,133.2531,133.3498,17800.0
2015-02-27 12:00:00,151.59,151.62,151.55,151.56,17000.0,133.341,133.3674,133.3059,133.3147,17000.0
2015-02-27 12:05:00,151.56,151.56,151.5,151.51,17600.0,133.3147,133.3147,133.2619,133.2707,17600.0
2015-02-27 12:10:00,151.5,151.5,151.33,151.38,28500.0,133.2619,133.2619,133.1123,133.1563,28500.0
2015-02-27 12:15:00,151.38,151.47,151.36,151.47,23000.0,133.1563,133.2355,133.1387,133.2355,23000.0
2015-02-27 12:20:00,151.47,151.49,151.43,151.49,32500.0,133.2355,133.2531,133.2003,133.2531,32500.0
2015-02-27 12:25:00,151.49,151.5,151.43,151.47,29100.0,133.2531,133.2619,133.2003,133.2355,29100.0
2015-02-27 12:30:00,151.47,151.47,151.45,151.46,29000.0,133.2355,133.2355,133.2179,133.2267,29000.0
2015-02-27 12:35:00,151.45,151.48,151.43,151.47,24900.0,133.2179,133.2443,133.2003,133.2355,24900.0
2015-02-27 12:40:00,151.46,151.47,151.43,151.47,30000.0,133.2267,133.2355,133.2003,133.2355,30000.0
2015-02-27 12:45:00,151.47,151.55,151.44,151.48,137700.0,133.2355,133.3059,133.2091,133.2443,137700.0
2015-02-27 12:50:00,151.48,151.49,151.34,151.44,35700.0,133.2443,133.2531,133.1211,133.2091,35700.0
2015-02-27 12:55:00,151.43,151.47,151.35,151.43,20700.0,133.2003,133.2355,133.1299,133.2003,20700.0
2015-02-27 13:00:00,151.43,151.44,151.36,151.4,27000.0,133.2003,133.2091,133.1387,133.1739,27000.0
2015-02-27 13:05:00,151.42,151.44,151.36,151.38,17600.0,133.1915,133.2091,133.1387,133.1563,17600.0
2015-02-27 13:10:00,151.38,151.42,151.36,151.4,25000.0,133.1563,133.1915,133.1387,133.1739,25000.0
2015-02-27 13:15:00,151.39,151.44,151.33,151.38,13100.0,133.1651,133.2091,133.1123,133.1563,13100.0
2015-02-27 13:20:00,151.37,151.45,151.35,151.41,54200.0,133.1475,133.2179,133.1299,133.1827,54200.0
2015-02-27 13:25:00,151.41,151.5,151.34,151.46,19800.0,133.1827,133.2619,133.1211,133.2267,19800.0
2015-02-27 13:30:00,151.47,151.59,151.41,151.55,19100.0,133.2355,133.341,133.1827,133.3059,19100.0
2015-02-27 13:35:00,151.53,151.54,151.44,151.52,24700.0,133.2883,133.2971,133.2091,133.2795,24700.0
2015-02-27 13:40:00,151.5,151.52,151.36,151.38,21500.0,133.2619,133.2795,133.1387,133.1563,21500.0
2015-02-27 13:45:00,151.38,151.39,151.29,151.35,32800.0,133.1563,133.1651,133.0772,133.1299,32800.0
2015-02-27 13:50:00,151.34,151.34,151.25,151.28,25500.0,133.1211,133.1211,133.042,133.0684,25500.0
2015-02-27 13:55:00,151.29,151.34,151.22,151.3,21300.0,133.0772,133.1211,133.0156,133.086,21300.0
2015-02-27 14:00:00,151.3,151.41,151.26,151.41,28400.0,133.086,133.1827,133.0508,133.1827,28400.0
2015-02-27 14:05:00,151.42,151.48,151.41,151.41,38100.0,133.1915,133.2443,133.1827,133.1827,38100.0
2015-02-27 14:10:00,151.41,151.46,151.38,151.44,27300.0,133.1827,133.2267,133.1563,133.2091,27300.0
2015-02-27 14:15:00,151.43,151.48,151.33,151.33,36400.0,133.2003,133.2443,133.1123,133.1123,36400.0
2015-02-27 14:20:00,151.34,151.51,151.33,151.5,14200.0,133.1211,133.2707,133.1123,133.2619,14200.0
2015-02-27 14:25:00,151.52,151.6,151.51,151.6,17100.0,133.2795,133.3498,133.2707,133.3498,17100.0
2015-02-27 14:30:00,151.61,151.62,151.52,151.52,21700.0,133.3586,133.3674,133.2795,133.2795,21700.0
2015-02-27 14:35:00,151.52,151.53,151.29,151.31,25100.0,133.2795,133.2883,133.0772,133.0947,25100.0
2015-02-27 14:40:00,151.33,151.36,151.27,151.32,26900.0,133.1123,133.1387,133.0596,133.1035,26900.0
2015-02-27 14:45:00,151.29,151.29,151.21,151.29,20300.0,133.0772,133.0772,133.0068,133.0772,20300.0
2015-02-27 14:50:00,151.3,151.31,151.14,151.16,32700.0,133.086,133.0947,132.9452,132.9628,32700.0
2015-02-27 14:55:00,151.17,151.27,151.16,151.27,12600.0,132.9716,133.0596,132.9628,133.0596,12600.0
2015-02-27 15:00:00,151.28,151.28,151.15,151.17,23500.0,133.0684,133.0684,132.954,132.9716,23500.0
2015-02-27 15:05:00,151.17,151.2,151.13,151.13,26400.0,132.9716,132.998,132.9364,132.9364,26400.0
2015-02-27 15:10:00,151.13,151.14,151.09,151.09,36300.0,132.9364,132.9452,132.9012,132.9012,36300.0
2015-02-27 15:15:00,151.09,151.18,151.02,151.13,39700.0,132.9012,132.9804,132.8397,132.9364,39700.0
2015-02-27 15:20:00,151.12,151.36,151.09,151.35,48900.0,132.9276,133.1387,132.9012,133.1299,48900.0
2015-02-27 15:25:00,151.34,151.42,151.27,151.41,41700.0,133.1211,133.1915,133.0596,133.1827,41700.0
2015-02-27 15:30:00,151.41,151.42,151.21,151.21,36100.0,133.1827,133.1915,133.0068,133.0068,36100.0
2015-02-27 15:35:00,151.21,151.28,151.15,151.23,23800.0,133.0068,133.0684,132.954,133.0244,23800.0
2015-02-27 15:40:00,151.21,151.24,151.07,151.1,44700.0,133.0068,133.0332,132.8836,132.91,44700.0
2015-02-27 15:45:00,151.1,151.17,151.03,151.07,80600.0,132.91,132.9716,132.8485,132.8836,80600.0
2015-02-27 15:50:00,151.07,151.09,150.86,150.86,74000.0,132.8836,132.9012,132.6989,132.6989,74000.0
2015-02-27 15:55:00,150.85,150.91,150.73,150.85,162600.0,132.6901,132.7429,132.5846,132.6901,162600.0
2015-03-02 09:30:00,150.75,151.85,150.75,151.71,158100.0,132.6022,133.5697,132.6022,133.4466,158100.0
2015-03-02 09:35:00,151.71,151.84,151.41,151.81,67600.0,133.4466,133.5609,133.1827,133.5346,67600.0
2015-03-02 09:40:00,151.81,152.39,151.78,152.38,126800.0,133.5346,134.0447,133.5082,134.0359,126800.0
2015-03-02 09:45:00,152.37,152.46,152.22,152.25,59200.0,134.0271,134.1063,133.8952,133.9216,59200.0
2015-03-02 09:50:00,152.24,152.44,152.2,152.41,74700.0,133.9128,134.0887,133.8776,134.0623,74700.0
2015-03-02 09:55:00,152.41,152.82,152.39,152.77,47600.0,134.0623,134.423,134.0447,134.379,47600.0
2015-03-02 10:00:00,152.73,152.85,152.57,152.6,66500.0,134.3438,134.4494,134.2031,134.2295,66500.0
2015-03-02 10:05:00,152.6,153.1,152.59,153.06,70100.0,134.2295,134.6693,134.2207,134.6341,70100.0
2015-03-02 10:10:00,153.07,153.28,153.01,153.21,55500.0,134.6429,134.8276,134.5901,134.766,55500.0
2015-03-02 10:15:00,153.2,153.47,153.16,153.37,67000.0,134.7572,134.9947,134.722,134.9068,67000.0
2015-03-02 10:20:00,153.38,153.38,153.26,153.28,39800.0,134.9156,134.9156,134.81,134.8276,39800.0
2015-03-02 10:25:00,153.25,153.29,153.12,153.14,68100.0,134.8012,134.8364,134.6869,134.7044,68100.0
2015-03-02 10:30:00,153.15,153.34,153.14,153.33,53400.0,134.7132,134.8804,134.7044,134.8716,53400.0
2015-03-02 10:35:00,153.35,153.48,153.26,153.37,61400.0,134.8892,135.0035,134.81,134.9068,61400.0
2015-03-02 10:40:00,153.36,153.51,153.36,153.49,71300.0,134.898,135.0299,134.898,135.0123,71300.0
2015-03-02 10:45:00,153.5,153.64,153.47,153.49,60100.0,135.0211,135.1443,134.9947,135.0123,60100.0
2015-03-02 10:50:00,153.51,153.7,153.41,153.69,39500.0,135.0299,135.197,134.9419,135.1882,39500.0
2015-03-02 10:55:00,153.69,153.89,153.63,153.88,39600.0,135.1882,135.3642,135.1355,135.3554,39600.0
2015-03-02 11:00:00,153.88,153.94,153.76,153.76,35300.0,135.3554,135.4081,135.2498,135.2498,35300.0
2015-03-02 11:05:00,153.76,153.77,153.58,153.6,50800.0,135.2498,135.2586,135.0915,135.1091,50800.0
2015-03-02 11:10:00,153.6,153.84,153.6,153.81,45900.0,135.1091,135.3202,135.1091,135.2938,45900.0
2015-03-02 11:15:00,153.8,153.94,153.79,153.93,48400.0,135.285,135.4081,135.2762,135.3993,48400.0
2015-03-02 11:20:00,153.92,154.11,153.92,154.04,65000.0,135.3905,135.5577,135.3905,135.4961,65000.0
2015-03-02 11:25:00,154.04,154.07,153.84,154.01,44300.0,135.4961,135.5225,135.3202,135.4697,44300.0
2015-03-02 11:30:00,153.99,154.15,153.89,154.09,59100.0,135.4521,135.5929,135.3642,135.5401,59100.0
2015-03-02 11:35:00,154.09,154.09,153.95,153.98,42400.0,135.5401,135.5401,135.4169,135.4433,42400.0
2015-03-02 11:40:00,153.97,154.11,153.91,154.04,37400.0,135.4345,135.5577,135.3818,135.4961,37400.0
2015-03-02 11:45:00,154.04,154.09,153.85,153.86,26700.0,135.4961,135.5401,135.329,135.3378,26700.0
2015-03-02 11:50:00,153.86,153.99,153.75,153.75,53100.0,135.3378,135.4521,135.241,135.241,53100.0
2015-03-02 11:55:00,153.74,153.81,153.62,153.79,36700.0,135.2322,135.2938,135.1267,135.2762,36700.0
2015-03-02 12:00:00,153.78,153.78,153.52,153.52,38100.0,135.2674,135.2674,135.0387,135.0387,38100.0
2015-03-02 12:05:00,153.53,153.65,153.5,153.58,28200.0,135.0475,135.1531,135.0211,135.0915,28200.0
2015-03-02 12:10:00,153.59,153.6,153.36,153.44,29300.0,135.1003,135.1091,134.898,134.9683,29300.0
2015-03-02 12:15:00,153.44,153.46,153.25,153.28,32400.0,134.9683,134.9859,134.8012,134.8276,32400.0
2015-03-02 12:20:00,153.29,153.3,153.05,153.11,38800.0,134.8364,134.8452,134.6253,134.6781,38800.0
2015-03-02 12:25:00,153.11,153.12,152.98,153.12,241700.0,134.6781,134.6869,134.5637,134.6869,241700.0
2015-03-02 12:30:00,153.11,153.48,153.11,153.39,47400.0,134.6781,135.0035,134.6781,134.9244,47400.0
2015-03-02 12:35:00,153.37,153.39,153.24,153.29,21600.0,134.9068,134.9244,134.7924,134.8364,21600.0
2015-03-02 12:40:00,153.28,153.35,153.16,153.35,19300.0,134.8276,134.8892,134.722,134.8892,19300.0
2015-03-02 12:45:00,153.36,153.42,153.24,153.3,42900.0,134.898,134.9507,134.7924,134.8452,42900.0
2015-03-02 12:50:00,153.3,153.42,153.3,153.4,22600.0,134.8452,134.9507,134.8452,134.9331,22600.0
2015-03-02 12:55:00,153.4,153.54,153.4,153.5,16400.0,134.9331,135.0563,134.9331,135.0211,16400.0
2015-03-02 13:00:00,153.51,153.63,153.45,153.48,67300.0,135.0299,135.1355,134.9771,135.0035,67300.0
2015-03-02 13:05:00,153.48,153.48,153.29,153.31,22900.0,135.0035,135.0035,134.8364,134.854,22900.0
2015-03-02 13:10:00,153.34,153.54,153.34,153.54,21200.0,134.8804,135.0563,134.8804,135.0563,21200.0
2015-03-02 13:15:00,153.57,153.65,153.53,153.59,23800.0,135.0827,135.1531,135.0475,135.1003,23800.0
2015-03-02 13:20:00,153.58,153.61,153.5,153.52,20800.0,135.0915,135.1179,135.0211,135.0387,20800.0
2015-03-02 13:25:00,153.52,153.73,153.52,153.72,37200.0,135.0387,135.2234,135.0387,135.2146,37200.0
2015-03-02 13:30:00,153.73,153.89,153.7,153.83,32500.0,135.2234,135.3642,135.197,135.3114,32500.0
2015-03-02 13:35:00,153.82,154.04,153.81,154.02,34900.0,135.3026,135.4961,135.2938,135.4785,34900.0
2015-03-02 13:40:00,154.02,154.07,153.88,153.96,31100.0,135.4785,135.5225,135.3554,135.4257,31100.0
2015-03-02 13:45:00,153.96,154.03,153.91,153.95,36600.0,135.4257,135.4873,135.3818,135.4169,36600.0
2015-03-02 13:50:00,153.95,153.95,153.73,153.85,25700.0,135.4169,135.4169,135.2234,135.329,25700.0
2015-03-02 13:55:00,153.85,153.97,153.85,153.9,30700.0,135.329,135.4345,135.329,135.373,30700.0
2015-03-02 14:00:00,153.91,153.92,153.76,153.92,23300.0,135.3818,135.3905,135.2498,135.3905,23300.0
2015-03-02 14:05:00,153.92,153.96,153.75,153.77,39100.0,135.3905,135.4257,135.241,135.2586,39100.0
2015-03-02 14:10:00,153.77,153.93,153.66,153.87,41400.0,135.2586,135.3993,135.1618,135.3466,41400.0
2015-03-02 14:15:00,153.87,153.87,153.76,153.84,16700.0,135.3466,135.3466,135.2498,135.3202,16700.0
2015-03-02 14:20:00,153.85,153.85,153.34,153.72,93900.0,135.329,135.329,134.8804,135.2146,93900.0
2015-03-02 14:25:00,153.72,153.75,153.67,153.7,18800.0,135.2146,135.241,135.1706,135.197,18800.0
2015-03-02 14:30:00,153.69,153.76,153.63,153.68,25600.0,135.1882,135.2498,135.1355,135.1794,25600.0
2015-03-02 14:35:00,153.67,153.72,153.64,153.66,21100.0,135.1706,135.2146,135.1443,135.1618,21100.0
2015-03-02 14:40:00,153.65,153.73,153.64,153.72,23900.0,135.1531,135.2234,135.1443,135.2146,23900.0
2015-03-02 14:45:00,153.73,153.75,153.67,153.72,22500.0,135.2234,135.241,135.1706,135.2146,22500.0
2015-03-02 14:50:00,153.72,153.77,153.65,153.69,25400.0,135.2146,135.2586,135.1531,135.1882,25400.0
2015-03-02 14:55:00,153.69,153.72,153.68,153.69,26100.0,135.1882,135.2146,135.1794,135.1882,26100.0
2015-03-02 15:00:00,153.69,153.76,153.68,153.75,25000.0,135.1882,135.2498,135.1794,135.241,25000.0
2015-03-02 15:05:00,153.75,153.81,153.72,153.8,39700.0,135.241,135.2938,135.2146,135.285,39700.0
2015-03-02 15:10:00,153.78,153.85,153.75,153.77,29000.0,135.2674,135.329,135.241,135.2586,29000.0
2015-03-02 15:15:00,153.76,153.76,153.61,153.63,33000.0,135.2498,135.2498,135.1179,135.1355,33000.0
2015-03-02 15:20:00,153.62,153.76,153.6,153.72,35700.0,135.1267,135.2498,135.1091,135.2146,35700.0
2015-03-02 15:25:00,153.71,153.8,153.7,153.73,45500.0,135.2058,135.285,135.197,135.2234,45500.0
2015-03-02 15:30:00,153.75,153.8,153.71,153.73,33200.0,135.241,135.285,135.2058,135.2234,33200.0
2015-03-02 15:35:00,153.73,153.83,153.73,153.83,36000.0,135.2234,135.3114,135.2234,135.3114,36000.0
2015-03-02 15:40:00,153.82,153.87,153.75,153.87,51200.0,135.3026,135.3466,135.241,135.3466,51200.0
2015-03-02 15:45:00,153.86,153.89,153.81,153.88,100200.0,135.3378,135.3642,135.2938,135.3554,100200.0
2015-03-02 15:50:00,153.89,153.89,153.67,153.68,108200.0,135.3642,135.3642,135.1706,135.1794,108200.0
2015-03-02 15:55:00,153.68,153.83,153.68,153.79,135800.0,135.1794,135.3114,135.1794,135.2762,135800.0
2015-03-03 09:30:00,154.71,155.25,154.17,155.24,505900.0,136.0854,136.5604,135.6105,136.5516,505900.0
2015-03-03 09:35:00,155.24,155.97,155.13,155.89,260100.0,136.5516,137.1938,136.4549,137.1234,260100.0
2015-03-03 09:40:00,155.86,156.41,155.81,156.28,309700.0,137.097,137.5808,137.053,137.4664,309700.0
2015-03-03 09:45:00,156.28,156.39,155.58,155.85,195500.0,137.4664,137.5632,136.8507,137.0882,195500.0
2015-03-03 09:50:00,155.82,155.99,155.35,155.35,143800.0,137.0618,137.2114,136.6484,136.6484,143800.0
2015-03-03 09:55:00,155.37,155.49,154.85,155.47,157800.0,136.666,136.7715,136.2086,136.754,157800.0
2015-03-03 10:00:00,155.49,156.14,155.19,155.85,138200.0,136.7715,137.3433,136.5077,137.0882,138200.0
2015-03-03 10:05:00,155.94,156.0,155.51,155.68,92900.0,137.1674,137.2202,136.7891,136.9387,92900.0
2015-03-03 10:10:00,155.68,156.2,155.55,155.89,174300.0,136.9387,137.3961,136.8243,137.1234,174300.0
2015-03-03 10:15:00,155.9,156.37,155.83,156.31,127600.0,137.1322,137.5456,137.0706,137.4928,127600.0
2015-03-03 10:20:00,156.32,156.5,156.23,156.48,109900.0,137.5016,137.66,137.4225,137.6424,109900.0
2015-03-03 10:25:00,156.48,156.6,155.92,156.0,121700.0,137.6424,137.7479,137.1498,137.2202,121700.0
2015-03-03 10:30:00,155.93,156.02,155.69,156.0,66600.0,137.1586,137.2377,136.9475,137.2202,66600.0
2015-03-03 10:35:00,156.02,156.05,155.65,155.85,70800.0,137.2377,137.2641,136.9123,137.0882,70800.0
2015-03-03 10:40:00,155.83,155.97,155.74,155.74,63900.0,137.0706,137.1938,136.9915,136.9915,63900.0
2015-03-03 10:45:00,155.77,156.03,155.77,155.93,57000.0,137.0178,137.2465,137.0178,137.1586,57000.0
2015-03-03 10:50:00,155.91,156.12,155.8,156.05,41500.0,137.141,137.3257,137.0442,137.2641,41500.0
2015-03-03 10:55:00,156.06,156.6,156.05,156.56,158200.0,137.2729,137.7479,137.2641,137.7127,158200.0
2015-03-03 11:00:00,156.56,156.6,156.18,156.18,92400.0,137.7127,137.7479,137.3785,137.3785,92400.0
2015-03-03 11:05:00,156.2,156.22,155.93,156.06,108400.0,137.3961,137.4137,137.1586,137.2729,108400.0
2015-03-03 11:10:00,156.06,156.53,156.06,156.45,104900.0,137.2729,137.6863,137.2729,137.616,104900.0
2015-03-03 11:15:00,156.47,156.7,156.44,156.51,83000.0,137.6336,137.8359,137.6072,137.6688,83000.0
2015-03-03 11:20:00,156.49,156.91,156.36,156.76,98100.0,137.6512,138.0206,137.5368,137.8887,98100.0
2015-03-03 11:25:00,156.78,156.88,156.62,156.76,118900.0,137.9063,137.9942,137.7655,137.8887,118900.0
2015-03-03 11:30:00,156.76,156.88,156.2,156.33,107500.0,137.8887,137.9942,137.3961,137.5104,107500.0
2015-03-03 11:35:00,156.34,156.43,155.84,155.88,93100.0,137.5192,137.5984,137.0794,137.1146,93100.0
2015-03-03 11:40:00,155.88,155.91,155.51,155.87,122500.0,137.1146,137.141,136.7891,137.1058,122500.0
2015-03-03 11:45:00,155.84,155.99,155.76,155.9,54700.0,137.0794,137.2114,137.009,137.1322,54700.0
2015-03-03 11:50:00,155.86,156.26,155.78,156.06,79300.0,137.097,137.4489,137.0266,137.2729,79300.0
2015-03-03 11:55:00,156.05,156.31,156.05,156.06,36700.0,137.2641,137.4928,137.2641,137.2729,36700.0
2015-03-03 12:00:00,156.09,156.1,155.78,155.84,60600.0,137.2993,137.3081,137.0266,137.0794,60600.0
2015-03-03 12:05:00,155.82,156.03,155.78,155.93,80000.0,137.0618,137.2465,137.0266,137.1586,80000.0
2015-03-03 12:10:00,155.92,156.0,155.8,155.98,84400.0,137.1498,137.2202,137.0442,137.2026,84400.0
2015-03-03 12:15:00,155.96,156.0,155.82,155.85,27300.0,137.185,137.2202,137.0618,137.0882,27300.0
2015-03-03 12:20:00,155.84,156.05,155.82,155.96,73800.0,137.0794,137.2641,137.0618,137.185,73800.0
2015-03-03 12:25:00,155.96,155.97,155.8,155.86,48900.0,137.185,137.1938,137.0442,137.097,48900.0
2015-03-03 12:30:00,155.89,156.0,155.83,155.98,35700.0,137.1234,137.2202,137.0706,137.2026,35700.0
2015-03-03 12:35:00,155.98,156.11,155.83,155.99,66700.0,137.2026,137.3169,137.0706,137.2114,66700.0
2015-03-03 12:40:00,155.98,155.99,155.87,155.92,43500.0,137.2026,137.2114,137.1058,137.1498,43500.0
2015-03-03 12:45:00,155.92,156.01,155.84,156.01,70400.0,137.1498,137.2289,137.0794,137.2289,70400.0
2015-03-03 12:50:00,156.0,156.17,155.97,156.0,46300.0,137.2202,137.3697,137.1938,137.2202,46300.0
2015-03-03 12:55:00,156.0,156.2,155.98,156.19,40800.0,137.2202,137.3961,137.2026,137.3873,40800.0
2015-03-03 13:00:00,156.19,156.34,156.09,156.2,47700.0,137.3873,137.5192,137.2993,137.3961,47700.0
2015-03-03 13:05:00,156.2,156.37,156.16,156.3,58700.0,137.3961,137.5456,137.3609,137.484,58700.0
2015-03-03 13:10:00,156.3,156.37,156.05,156.14,39400.0,137.484,137.5456,137.2641,137.3433,39400.0
2015-03-03 13:15:00,156.13,156.19,155.87,155.93,46100.0,137.3345,137.3873,137.1058,137.1586,46100.0
2015-03-03 13:20:00,155.96,156.03,155.9,155.98,44900.0,137.185,137.2465,137.1322,137.2026,44900.0
2015-03-03 13:25:00,155.97,156.26,155.95,156.24,52600.0,137.1938,137.4489,137.1762,137.4313,52600.0
2015-03-03 13:30:00,156.24,156.48,156.1,156.43,83300.0,137.4313,137.6424,137.3081,137.5984,83300.0
2015-03-03 13:35:00,156.44,156.45,156.28,156.31,38400.0,137.6072,137.616,137.4664,137.4928,38400.0
2015-03-03 13:40:00,156.31,156.31,156.09,156.13,52300.0,137.4928,137.4928,137.2993,137.3345,52300.0
2015-03-03 13:45:00,156.12,156.26,156.1,156.14,28100.0,137.3257,137.4489,137.3081,137.3433,28100.0
2015-03-03 13:50:00,156.15,156.15,155.93,155.95,50400.0,137.3521,137.3521,137.1586,137.1762,50400.0
2015-03-03 13:55:00,155.95,156.26,155.92,156.21,120200.0,137.1762,137.4489,137.1498,137.4049,120200.0
2015-03-03 14:00:00,156.21,156.21,155.97,155.98,40500.0,137.4049,137.4049,137.1938,137.2026,40500.0
2015-03-03 14:05:00,156.0,156.06,155.97,156.04,47400.0,137.2202,137.2729,137.1938,137.2553,47400.0
2015-03-03 14:10:00,156.05,156.15,155.99,156.01,46700.0,137.2641,137.3521,137.2114,137.2289,46700.0
2015-03-03 14:15:00,156.01,156.03,155.92,155.95,58500.0,137.2289,137.2465,137.1498,137.1762,58500.0
2015-03-03 14:20:00,155.95,155.98,155.76,155.84,85700.0,137.1762,137.2026,137.009,137.0794,85700.0
2015-03-03 14:25:00,155.84,155.87,155.75,155.84,129200.0,137.0794,137.1058,137.0002,137.0794,129200.0
2015-03-03 14:30:00,155.82,155.82,155.66,155.7,132900.0,137.0618,137.0618,136.9211,136.9563,132900.0
2015-03-03 14:35:00,155.7,155.76,155.56,155.56,49100.0,136.9563,137.009,136.8331,136.8331,49100.0
2015-03-03 14:40:00,155.56,155.58,155.35,155.42,83600.0,136.8331,136.8507,136.6484,136.71,83600.0
2015-03-03 14:45:00,155.43,155.43,155.13,155.31,93800.0,136.7188,136.7188,136.4549,136.6132,93800.0
2015-03-03 14:50:00,155.31,155.32,155.2,155.2,60500.0,136.6132,136.622,136.5165,136.5165,60500.0
2015-03-03 14:55:00,155.2,155.2,155.03,155.16,72600.0,136.5165,136.5165,136.3669,136.4813,72600.0
2015-03-03 15:00:00,155.16,155.16,155.0,155.11,57800.0,136.4813,136.4813,136.3405,136.4373,57800.0
2015-03-03 15:05:00,155.12,155.27,155.12,155.26,63900.0,136.4461,136.578,136.4461,136.5692,63900.0
2015-03-03 15:10:00,155.27,155.38,155.2,155.36,67300.0,136.578,136.6748,136.5165,136.6572,67300.0
2015-03-03 15:15:00,155.36,155.54,155.34,155.52,77700.0,136.6572,136.8155,136.6396,136.7979,77700.0
2015-03-03 15:20:00,155.51,155.7,155.5,155.68,81700.0,136.7891,136.9563,136.7803,136.9387,81700.0
2015-03-03 15:25:00,155.67,155.76,155.64,155.66,85000.0,136.9299,137.009,136.9035,136.9211,85000.0
2015-03-03 15:30:00,155.67,155.77,155.6,155.6,80500.0,136.9299,137.0178,136.8683,136.8683,80500.0
2015-03-03 15:35:00,155.61,155.64,155.54,155.63,104900.0,136.8771,136.9035,136.8155,136.8947,104900.0
2015-03-03 15:40:00,155.63,155.68,155.57,155.63,139700.0,136.8947,136.9387,136.8419,136.8947,139700.0
2015-03-03 15:45:00,155.63,155.72,155.5,155.6,137500.0,136.8947,136.9739,136.7803,136.8683,137500.0
2015-03-03 15:50:00,155.6,155.6,155.4,155.42,118600.0,136.8683,136.8683,136.6924,136.71,118600.0
2015-03-03 15:55:00,155.42,155.64,155.37,155.57,183400.0,136.71,136.9035,136.666,136.8419,183400.0
2015-03-04 09:30:00,154.62,155.0,154.0,154.81,174800.0,136.0063,136.3405,135.4609,136.1734,174800.0
2015-03-04 09:35:00,154.87,154.98,154.5,154.74,115700.0,136.2262,136.3229,135.9007,136.1118,115700.0
2015-03-04 09:40:00,154.75,155.22,154.72,154.8,101100.0,136.1206,136.534,136.0942,136.1646,101100.0
2015-03-04 09:45:00,154.78,155.05,154.73,154.75,69100.0,136.147,136.3845,136.103,136.1206,69100.0
2015-03-04 09:50:00,154.75,154.78,154.02,154.02,121300.0,136.1206,136.147,135.4785,135.4785,121300.0
2015-03-04 09:55:00,154.02,154.42,154.02,154.39,69200.0,135.4785,135.8304,135.4785,135.804,69200.0
2015-03-04 10:00:00,154.37,154.69,154.13,154.18,84700.0,135.7864,136.0679,135.5753,135.6192,84700.0
2015-03-04 10:05:00,154.2,154.62,154.19,154.5,60000.0,135.6368,136.0063,135.628,135.9007,60000.0
2015-03-04 10:10:00,154.46,154.58,154.14,154.44,69300.0,135.8655,135.9711,135.5841,135.8479,69300.0
2015-03-04 10:15:00,154.41,154.62,154.17,154.36,60100.0,135.8216,136.0063,135.6105,135.7776,60100.0
2015-03-04 10:20:00,154.38,154.51,154.02,154.11,91500.0,135.7952,135.9095,135.4785,135.5577,91500.0
2015-03-04 10:25:00,154.12,154.24,154.02,154.2,67800.0,135.5665,135.672,135.4785,135.6368,67800.0
2015-03-04 10:30:00,154.19,154.55,154.18,154.55,66200.0,135.628,135.9447,135.6192,135.9447,66200.0
2015-03-04 10:35:00,154.51,154.6,154.22,154.31,53300.0,135.9095,135.9887,135.6544,135.7336,53300.0
2015-03-04 10:40:00,154.32,154.33,154.15,154.21,54800.0,135.7424,135.7512,135.5929,135.6456,54800.0
2015-03-04 10:45:00,154.19,154.41,154.17,154.25,42200.0,135.628,135.8216,135.6105,135.6808,42200.0
2015-03-04 10:50:00,154.25,154.34,154.16,154.29,37800.0,135.6808,135.76,135.6017,135.716,37800.0
2015-03-04 10:55:00,154.31,154.6,154.31,154.47,65000.0,135.7336,135.9887,135.7336,135.8743,65000.0
2015-03-04 11:00:00,154.49,154.59,154.41,154.46,31600.0,135.8919,135.9799,135.8216,135.8655,31600.0
2015-03-04 11:05:00,154.44,154.52,154.26,154.51,40500.0,135.8479,135.9183,135.6896,135.9095,40500.0
2015-03-04 11:10:00,154.51,154.63,154.42,154.51,45600.0,135.9095,136.0151,135.8304,135.9095,45600.0
2015-03-04 11:15:00,154.51,154.6,154.43,154.52,43200.0,135.9095,135.9887,135.8392,135.9183,43200.0
2015-03-04 11:20:00,154.54,154.55,154.45,154.48,19000.0,135.9359,135.9447,135.8567,135.8831,19000.0
2015-03-04 11:25:00,154.48,154.52,154.28,154.33,26600.0,135.8831,135.9183,135.7072,135.7512,26600.0
2015-03-04 11:30:00,154.32,154.52,154.24,154.51,18300.0,135.7424,135.9183,135.672,135.9095,18300.0
2015-03-04 11:35:00,154.49,154.53,154.41,154.47,29000.0,135.8919,135.9271,135.8216,135.8743,29000.0
2015-03-04 11:40:00,154.48,154.51,154.43,154.47,22600.0,135.8831,135.9095,135.8392,135.8743,22600.0
2015-03-04 11:45:00,154.47,154.54,154.44,154.48,28200.0,135.8743,135.9359,135.8479,135.8831,28200.0
2015-03-04 11:50:00,154.5,154.51,154.37,154.49,18500.0,135.9007,135.9095,135.7864,135.8919,18500.0
2015-03-04 11:55:00,154.49,154.51,154.38,154.5,24900.0,135.8919,135.9095,135.7952,135.9007,24900.0
2015-03-04 12:00:00,154.5,154.52,154.37,154.38,16500.0,135.9007,135.9183,135.7864,135.7952,16500.0
2015-03-04 12:05:00,154.37,154.41,154.29,154.41,18800.0,135.7864,135.8216,135.716,135.8216,18800.0
2015-03-04 12:10:00,154.42,154.54,154.36,154.5,32600.0,135.8304,135.9359,135.7776,135.9007,32600.0
2015-03-04 12:15:00,154.5,154.53,154.46,154.47,33500.0,135.9007,135.9271,135.8655,135.8743,33500.0
2015-03-04 12:20:00,154.48,154.51,154.36,154.45,30100.0,135.8831,135.9095,135.7776,135.8567,30100.0
2015-03-04 12:25:00,154.46,154.53,154.43,154.5,25400.0,135.8655,135.9271,135.8392,135.9007,25400.0
2015-03-04 12:30:00,154.5,154.75,154.43,154.71,55700.0,135.9007,136.1206,135.8392,136.0854,55700.0
2015-03-04 12:35:00,154.73,154.8,154.7,154.77,22100.0,136.103,136.1646,136.0766,136.1382,22100.0
2015-03-04 12:40:00,154.78,154.94,154.77,154.8,35900.0,136.147,136.2878,136.1382,136.1646,35900.0
2015-03-04 12:45:00,154.8,154.86,154.63,154.74,42200.0,136.1646,136.2174,136.0151,136.1118,42200.0
2015-03-04 12:50:00,154.73,154.73,154.59,154.64,12600.0,136.103,136.103,135.9799,136.0239,12600.0
2015-03-04 12:55:00,154.63,154.65,154.54,154.6,17800.0,136.0151,136.0327,135.9359,135.9887,17800.0
2015-03-04 13:00:00,154.59,154.65,154.51,154.55,14900.0,135.9799,136.0327,135.9095,135.9447,14900.0
2015-03-04 13:05:00,154.54,154.61,154.5,154.56,13300.0,135.9359,135.9975,135.9007,135.9535,13300.0
2015-03-04 13:10:00,154.56,154.73,154.53,154.71,12800.0,135.9535,136.103,135.9271,136.0854,12800.0
2015-03-04 13:15:00,154.72,154.86,154.63,154.68,34700.0,136.0942,136.2174,136.0151,136.0591,34700.0
2015-03-04 13:20:00,154.7,154.97,154.69,154.88,18800.0,136.0766,136.3141,136.0679,136.235,18800.0
2015-03-04 13:25:00,154.87,154.98,154.81,154.81,16700.0,136.2262,136.3229,136.1734,136.1734,16700.0
2015-03-04 13:30:00,154.86,154.92,154.76,154.88,32100.0,136.2174,136.2702,136.1294,136.235,32100.0
2015-03-04 13:35:00,154.84,154.98,154.82,154.86,44200.0,136.1998,136.3229,136.1822,136.2174,44200.0
2015-03-04 13:40:00,154.86,154.98,154.84,154.9,20900.0,136.2174,136.3229,136.1998,136.2526,20900.0
2015-03-04 13:45:00,154.87,154.91,154.73,154.74,28900.0,136.2262,136.2614,136.103,136.1118,28900.0
2015-03-04 13:50:00,154.74,154.81,154.6,154.6,19700.0,136.1118,136.1734,135.9887,135.9887,19700.0
2015-03-04 13:55:00,154.58,154.58,154.43,154.43,24000.0,135.9711,135.9711,135.8392,135.8392,24000.0
2015-03-04 14:00:00,154.43,154.55,154.43,154.45,31300.0,135.8392,135.9447,135.8392,135.8567,31300.0
2015-03-04 14:05:00,154.45,154.51,154.38,154.49,30700.0,135.8567,135.9095,135.7952,135.8919,30700.0
2015-03-04 14:10:00,154.49,154.54,154.34,154.34,17400.0,135.8919,135.9359,135.76,135.76,17400.0
2015-03-04 14:15:00,154.36,154.49,154.36,154.46,26000.0,135.7776,135.8919,135.7776,135.8655,26000.0
2015-03-04 14:20:00,154.46,154.55,154.39,154.49,19200.0,135.8655,135.9447,135.804,135.8919,19200.0
2015-03-04 14:25:00,154.48,154.52,154.43,154.46,17400.0,135.8831,135.9183,135.8392,135.8655,17400.0
2015-03-04 14:30:00,154.45,154.51,154.39,154.47,47200.0,135.8567,135.9095,135.804,135.8743,47200.0
2015-03-04 14:35:00,154.48,154.56,154.32,154.37,50400.0,135.8831,135.9535,135.7424,135.7864,50400.0
2015-03-04 14:40:00,154.38,154.5,154.27,154.43,47100.0,135.7952,135.9007,135.6984,135.8392,47100.0
2015-03-04 14:45:00,154.44,154.5,154.41,154.46,23500.0,135.8479,135.9007,135.8216,135.8655,23500.0
2015-03-04 14:50:00,154.47,154.53,154.39,154.51,29300.0,135.8743,135.9271,135.804,135.9095,29300.0
2015-03-04 14:55:00,154.53,154.58,154.39,154.42,35500.0,135.9271,135.9711,135.804,135.8304,35500.0
2015-03-04 15:00:00,154.43,154.48,154.31,154.33,40100.0,135.8392,135.8831,135.7336,135.7512,40100.0
2015-03-04 15:05:00,154.32,154.49,154.28,154.39,47400.0,135.7424,135.8919,135.7072,135.804,47400.0
2015-03-04 15:10:00,154.4,154.48,154.31,154.37,40600.0,135.8128,135.8831,135.7336,135.7864,40600.0
2015-03-04 15:15:00,154.37,154.45,154.28,154.35,85200.0,135.7864,135.8567,135.7072,135.7688,85200.0
2015-03-04 15:20:00,154.36,154.42,154.33,154.41,34600.0,135.7776,135.8304,135.7512,135.8216,34600.0
2015-03-04 15:25:00,154.4,154.41,154.27,154.37,38600.0,135.8128,135.8216,135.6984,135.7864,38600.0
2015-03-04 15:30:00,154.38,154.45,154.33,154.39,42600.0,135.7952,135.8567,135.7512,135.804,42600.0
2015-03-04 15:35:00,154.39,154.47,154.36,154.4,57300.0,135.804,135.8743,135.7776,135.8128,57300.0
2015-03-04 15:40:00,154.4,154.43,154.31,154.38,73500.0,135.8128,135.8392,135.7336,135.7952,73500.0
2015-03-04 15:45:00,154.4,154.44,154.35,154.44,77600.0,135.8128,135.8479,135.7688,135.8479,77600.0
2015-03-04 15:50:00,154.43,154.44,154.33,154.39,108400.0,135.8392,135.8479,135.7512,135.804,108400.0
2015-03-04 15:55:00,154.4,154.45,154.26,154.42,218700.0,135.8128,135.8567,135.6896,135.8304,218700.0
2015-03-05 09:30:00,154.86,155.36,154.69,155.07,99800.0,136.2174,136.6572,136.0679,136.4021,99800.0
2015-03-05 09:35:00,155.14,155.25,154.9,155.12,56500.0,136.4637,136.5604,136.2526,136.4461,56500.0
2015-03-05 09:40:00,155.18,155.41,155.07,155.35,65900.0,136.4989,136.7012,136.4021,136.6484,65900.0
2015-03-05 09:45:00,155.4,155.49,155.09,155.39,53500.0,136.6924,136.7715,136.4197,136.6836,53500.0
2015-03-05 09:50:00,155.38,155.7,155.26,155.54,51800.0,136.6748,136.9563,136.5692,136.8155,51800.0
2015-03-05 09:55:00,155.55,155.98,155.45,155.72,58900.0,136.8243,137.2026,136.7364,136.9739,58900.0
2015-03-05 10:00:00,155.72,155.81,155.43,155.48,39000.0,136.9739,137.053,136.7188,136.7627,39000.0
2015-03-05 10:05:00,155.49,155.63,155.45,155.56,42400.0,136.7715,136.8947,136.7364,136.8331,42400.0
2015-03-05 10:10:00,155.56,155.63,155.47,155.53,45500.0,136.8331,136.8947,136.754,136.8067,45500.0
2015-03-05 10:15:00,155.53,155.56,155.26,155.27,56400.0,136.8067,136.8331,136.5692,136.578,56400.0
2015-03-05 10:20:00,155.26,155.47,155.23,155.27,45300.0,136.5692,136.754,136.5428,136.578,45300.0
2015-03-05 10:25:00,155.29,155.61,155.23,155.61,27900.0,136.5956,136.8771,136.5428,136.8771,27900.0
2015-03-05 10:30:00,155.63,155.72,155.54,155.72,31300.0,136.8947,136.9739,136.8155,136.9739,31300.0
2015-03-05 10:35:00,155.71,155.75,155.55,155.66,33400.0,136.9651,137.0002,136.8243,136.9211,33400.0
2015-03-05 10:40:00,155.69,155.75,155.63,155.7,26200.0,136.9475,137.0002,136.8947,136.9563,26200.0
2015-03-05 10:45:00,155.7,155.86,155.65,155.77,40400.0,136.9563,137.097,136.9123,137.0178,40400.0
2015-03-05 10:50:00,155.8,155.87,155.71,155.74,22500.0,137.0442,137.1058,136.9651,136.9915,22500.0
2015-03-05 10:55:00,155.73,155.82,155.68,155.71,35800.0,136.9827,137.0618,136.9387,136.9651,35800.0
2015-03-05 11:00:00,155.72,155.72,155.62,155.65,24300.0,136.9739,136.9739,136.8859,136.9123,24300.0
2015-03-05 11:05:00,155.66,155.79,155.61,155.64,28000.0,136.9211,137.0354,136.8771,136.9035,28000.0
2015-03-05 11:10:00,155.64,155.65,155.51,155.62,27200.0,136.9035,136.9123,136.7891,136.8859,27200.0
2015-03-05 11:15:00,155.62,155.65,155.51,155.55,23100.0,136.8859,136.9123,136.7891,136.8243,23100.0
2015-03-05 11:20:00,155.55,155.6,155.52,155.58,21200.0,136.8243,136.8683,136.7979,136.8507,21200.0
2015-03-05 11:25:00,155.6,155.6,155.4,155.47,20800.0,136.8683,136.8683,136.6924,136.754,20800.0
2015-03-05 11:30:00,155.47,155.57,155.45,155.52,27400.0,136.754,136.8419,136.7364,136.7979,27400.0
2015-03-05 11:35:00,155.52,155.6,155.35,155.35,23300.0,136.7979,136.8683,136.6484,136.6484,23300.0
2015-03-05 11:40:00,155.35,155.5,155.34,155.43,15700.0,136.6484,136.7803,136.6396,136.7188,15700.0
2015-03-05 11:45:00,155.43,155.45,155.37,155.44,21800.0,136.7188,136.7364,136.666,136.7276,21800.0
2015-03-05 11:50:00,155.45,155.45,155.39,155.39,30700.0,136.7364,136.7364,136.6836,136.6836,30700.0
2015-03-05 11:55:00,155.41,155.45,155.38,155.38,17200.0,136.7012,136.7364,136.6748,136.6748,17200.0
2015-03-05 12:00:00,155.4,155.4,155.32,155.36,11800.0,136.6924,136.6924,136.622,136.6572,11800.0
2015-03-05 12:05:00,155.32,155.42,155.27,155.4,12000.0,136.622,136.71,136.578,136.6924,12000.0
2015-03-05 12:10:00,155.39,155.41,155.28,155.28,14600.0,136.6836,136.7012,136.5868,136.5868,14600.0
2015-03-05 12:15:00,155.28,155.32,155.14,155.14,14800.0,136.5868,136.622,136.4637,136.4637,14800.0
2015-03-05 12:20:00,155.14,155.14,154.9,154.95,31500.0,136.4637,136.4637,136.2526,136.2966,31500.0
2015-03-05 12:25:00,154.94,155.06,154.94,155.0,13700.0,136.2878,136.3933,136.2878,136.3405,13700.0
2015-03-05 12:30:00,154.99,155.07,154.93,155.04,17000.0,136.3317,136.4021,136.279,136.3757,17000.0
2015-03-05 12:35:00,155.04,155.05,154.95,154.95,20500.0,136.3757,136.3845,136.2966,136.2966,20500.0
2015-03-05 12:40:00,154.92,154.97,154.83,154.83,19600.0,136.2702,136.3141,136.191,136.191,19600.0
2015-03-05 12:45:00,154.81,154.85,154.71,154.75,14200.0,136.1734,136.2086,136.0854,136.1206,14200.0
2015-03-05 12:50:00,154.76,154.76,154.46,154.48,28000.0,136.1294,136.1294,135.8655,135.8831,28000.0
2015-03-05 12:55:00,154.48,154.57,154.41,154.45,33700.0,135.8831,135.9623,135.8216,135.8567,33700.0
2015-03-05 13:00:00,154.45,154.47,154.38,154.45,37200.0,135.8567,135.8743,135.7952,135.8567,37200.0
2015-03-05 13:05:00,154.47,154.58,154.46,154.47,20400.0,135.8743,135.9711,135.8655,135.8743,20400.0
2015-03-05 13:10:00,154.47,154.49,154.31,154.33,22000.0,135.8743,135.8919,135.7336,135.7512,22000.0
2015-03-05 13:15:00,154.33,154.54,154.33,154.45,23600.0,135.7512,135.9359,135.7512,135.8567,23600.0
2015-03-05 13:20:00,154.47,154.5,154.38,154.4,29400.0,135.8743,135.9007,135.7952,135.8128,29400.0
2015-03-05 13:25:00,154.41,154.65,154.39,154.65,53800.0,135.8216,136.0327,135.804,136.0327,53800.0
2015-03-05 13:30:00,154.65,154.82,154.6,154.69,47100.0,136.0327,136.1822,135.9887,136.0679,47100.0
2015-03-05 13:35:00,154.71,154.8,154.6,154.62,19200.0,136.0854,136.1646,135.9887,136.0063,19200.0
2015-03-05 13:40:00,154.63,154.7,154.56,154.58,22600.0,136.0151,136.0766,135.9535,135.9711,22600.0
2015-03-05 13:45:00,154.55,154.69,154.54,154.6,19300.0,135.9447,136.0679,135.9359,135.9887,19300.0
2015-03-05 13:50:00,154.61,154.74,154.61,154.71,21400.0,135.9975,136.1118,135.9975,136.0854,21400.0
2015-03-05 13:55:00,154.69,154.7,154.62,154.7,22200.0,136.0679,136.0766,136.0063,136.0766,22200.0
2015-03-05 14:00:00,154.69,154.7,154.63,154.67,19800.0,136.0679,136.0766,136.0151,136.0503,19800.0
2015-03-05 14:05:00,154.68,154.72,154.64,154.71,19300.0,136.0591,136.0942,136.0239,136.0854,19300.0
2015-03-05 14:10:00,154.69,154.74,154.57,154.64,18400.0,136.0679,136.1118,135.9623,136.0239,18400.0
2015-03-05 14:15:00,154.65,154.77,154.6,154.76,25300.0,136.0327,136.1382,135.9887,136.1294,25300.0
2015-03-05 14:20:00,154.79,154.79,154.62,154.69,17300.0,136.1558,136.1558,136.0063,136.0679,17300.0
2015-03-05 14:25:00,154.68,154.7,154.61,154.61,15300.0,136.0591,136.0766,135.9975,135.9975,15300.0
2015-03-05 14:30:00,154.61,154.78,154.58,154.67,18100.0,135.9975,136.147,135.9711,136.0503,18100.0
2015-03-05 14:35:00,154.67,154.67,154.44,154.45,38400.0,136.0503,136.0503,135.8479,135.8567,38400.0
2015-03-05 14:40:00,154.45,154.51,154.41,154.44,25600.0,135.8567,135.9095,135.8216,135.8479,25600.0
2015-03-05 14:45:00,154.45,154.6,154.45,154.45,45900.0,135.8567,135.9887,135.8567,135.8567,45900.0
2015-03-05 14:50:00,154.45,154.68,154.45,154.61,30200.0,135.8567,136.0591,135.8567,135.9975,30200.0
2015-03-05 14:55:00,154.62,154.67,154.54,154.57,34100.0,136.0063,136.0503,135.9359,135.9623,34100.0
2015-03-05 15:00:00,154.58,154.6,154.47,154.58,26300.0,135.9711,135.9887,135.8743,135.9711,26300.0
2015-03-05 15:05:00,154.58,154.61,154.4,154.44,21000.0,135.9711,135.9975,135.8128,135.8479,21000.0
2015-03-05 15:10:00,154.43,154.59,154.4,154.59,20800.0,135.8392,135.9799,135.8128,135.9799,20800.0
2015-03-05 15:15:00,154.6,154.67,154.51,154.61,23500.0,135.9887,136.0503,135.9095,135.9975,23500.0
2015-03-05 15:20:00,154.61,154.77,154.6,154.65,24900.0,135.9975,136.1382,135.9887,136.0327,24900.0
2015-03-05 15:25:00,154.66,154.79,154.66,154.78,34700.0,136.0415,136.1558,136.0415,136.147,34700.0
2015-03-05 15:30:00,154.79,154.8,154.5,154.55,36400.0,136.1558,136.1646,135.9007,135.9447,36400.0
2015-03-05 15:35:00,154.52,154.71,154.51,154.68,35400.0,135.9183,136.0854,135.9095,136.0591,35400.0
2015-03-05 15:40:00,154.67,154.72,154.57,154.67,30500.0,136.0503,136.0942,135.9623,136.0503,30500.0
2015-03-05 15:45:00,154.69,154.8,154.55,154.56,66400.0,136.0679,136.1646,135.9447,135.9535,66400.0
2015-03-05 15:50:00,154.56,154.61,154.48,154.54,79000.0,135.9535,135.9975,135.8831,135.9359,79000.0
2015-03-05 15:55:00,154.55,154.66,154.47,154.47,115100.0,135.9447,136.0415,135.8743,135.8743,115100.0
2015-03-06 09:30:00,153.92,153.99,153.3,153.39,134800.0,135.3905,135.4521,134.8452,134.9244,134800.0
2015-03-06 09:35:00,153.64,154.05,153.49,153.86,41200.0,135.1443,135.5049,135.0123,135.3378,41200.0
2015-03-06 09:40:00,153.87,154.45,153.8,154.29,41000.0,135.3466,135.8567,135.285,135.716,41000.0
2015-03-06 09:45:00,154.36,154.43,154.08,154.36,24700.0,135.7776,135.8392,135.5313,135.7776,24700.0
2015-03-06 09:50:00,154.39,154.41,154.18,154.38,20700.0,135.804,135.8216,135.6192,135.7952,20700.0
2015-03-06 09:55:00,154.41,154.68,154.4,154.5,56500.0,135.8216,136.0591,135.8128,135.9007,56500.0
2015-03-06 10:00:00,154.48,154.68,154.25,154.31,41400.0,135.8831,136.0591,135.6808,135.7336,41400.0
2015-03-06 10:05:00,154.37,154.57,154.29,154.4,21600.0,135.7864,135.9623,135.716,135.8128,21600.0
2015-03-06 10:10:00,154.39,154.61,154.36,154.44,17200.0,135.804,135.9975,135.7776,135.8479,17200.0
2015-03-06 10:15:00,154.39,154.72,154.3,154.71,31900.0,135.804,136.0942,135.7248,136.0854,31900.0
2015-03-06 10:20:00,154.69,155.03,154.68,154.96,33200.0,136.0679,136.3669,136.0591,136.3053,33200.0
2015-03-06 10:25:00,154.97,155.01,154.69,154.83,19100.0,136.3141,136.3493,136.0679,136.191,19100.0
2015-03-06 10:30:00,154.79,154.86,154.7,154.73,33900.0,136.1558,136.2174,136.0766,136.103,33900.0
2015-03-06 10:35:00,154.7,154.72,154.5,154.51,38600.0,136.0766,136.0942,135.9007,135.9095,38600.0
2015-03-06 10:40:00,154.5,154.52,154.3,154.37,59700.0,135.9007,135.9183,135.7248,135.7864,59700.0
2015-03-06 10:45:00,154.36,154.52,154.28,154.29,22500.0,135.7776,135.9183,135.7072,135.716,22500.0
2015-03-06 10:50:00,154.31,154.33,154.11,154.23,21900.0,135.7336,135.7512,135.5577,135.6632,21900.0
2015-03-06 10:55:00,154.2,154.29,154.07,154.08,25500.0,135.6368,135.716,135.5225,135.5313,25500.0
2015-03-06 11:00:00,154.08,154.21,154.01,154.15,31400.0,135.5313,135.6456,135.4697,135.5929,31400.0
2015-03-06 11:05:00,154.15,154.15,153.8,153.88,48600.0,135.5929,135.5929,135.285,135.3554,48600.0
2015-03-06 11:10:00,153.86,154.0,153.72,153.72,19900.0,135.3378,135.4609,135.2146,135.2146,19900.0
2015-03-06 11:15:00,153.67,153.82,153.55,153.62,27600.0,135.1706,135.3026,135.0651,135.1267,27600.0
2015-03-06 11:20:00,153.58,153.72,153.52,153.62,26500.0,135.0915,135.2146,135.0387,135.1267,26500.0
2015-03-06 11:25:00,153.58,153.77,153.52,153.54,28200.0,135.0915,135.2586,135.0387,135.0563,28200.0
2015-03-06 11:30:00,153.53,153.53,153.34,153.45,26000.0,135.0475,135.0475,134.8804,134.9771,26000.0
2015-03-06 11:35:00,153.47,153.7,153.4,153.64,32700.0,134.9947,135.197,134.9331,135.1443,32700.0
2015-03-06 11:40:00,153.63,153.65,153.35,153.35,42000.0,135.1355,135.1531,134.8892,134.8892,42000.0
2015-03-06 11:45:00,153.36,153.44,153.23,153.25,63700.0,134.898,134.9683,134.7836,134.8012,63700.0
2015-03-06 11:50:00,153.28,153.54,153.23,153.53,15600.0,134.8276,135.0563,134.7836,135.0475,15600.0
2015-03-06 11:55:00,153.53,153.54,153.18,153.52,24100.0,135.0475,135.0563,134.7396,135.0387,24100.0
2015-03-06 12:00:00,153.54,153.7,153.49,153.6,25200.0,135.0563,135.197,135.0123,135.1091,25200.0
2015-03-06 12:05:00,153.6,153.77,153.55,153.69,23800.0,135.1091,135.2586,135.0651,135.1882,23800.0
2015-03-06 12:10:00,153.68,153.72,153.59,153.66,11700.0,135.1794,135.2146,135.1003,135.1618,11700.0
2015-03-06 12:15:00,153.66,153.69,153.36,153.41,17200.0,135.1618,135.1882,134.898,134.9419,17200.0
2015-03-06 12:20:00,153.4,153.4,153.25,153.34,14700.0,134.9331,134.9331,134.8012,134.8804,14700.0
2015-03-06 12:25:00,153.35,153.4,153.27,153.3,17100.0,134.8892,134.9331,134.8188,134.8452,17100.0
2015-03-06 12:30:00,153.34,153.44,153.28,153.4,13600.0,134.8804,134.9683,134.8276,134.9331,13600.0
2015-03-06 12:35:00,153.41,153.58,153.37,153.55,15200.0,134.9419,135.0915,134.9068,135.0651,15200.0
2015-03-06 12:40:00,153.58,153.67,153.5,153.65,31800.0,135.0915,135.1706,135.0211,135.1531,31800.0
2015-03-06 12:45:00,153.65,153.71,153.6,153.67,22900.0,135.1531,135.2058,135.1091,135.1706,22900.0
2015-03-06 12:50:00,153.68,153.76,153.47,153.49,22900.0,135.1794,135.2498,134.9947,135.0123,22900.0
2015-03-06 12:55:00,153.52,153.53,153.26,153.33,16700.0,135.0387,135.0475,134.81,134.8716,16700.0
2015-03-06 13:00:00,153.38,153.52,153.25,153.27,21700.0,134.9156,135.0387,134.8012,134.8188,21700.0
2015-03-06 13:05:00,153.26,153.53,153.2,153.26,33100.0,134.81,135.0475,134.7572,134.81,33100.0
2015-03-06 13:10:00,153.28,153.49,153.21,153.46,12200.0,134.8276,135.0123,134.766,134.9859,12200.0
2015-03-06 13:15:00,153.46,153.52,153.37,153.44,14600.0,134.9859,135.0387,134.9068,134.9683,14600.0
2015-03-06 13:20:00,153.44,153.46,153.21,153.23,20700.0,134.9683,134.9859,134.766,134.7836,20700.0
2015-03-06 13:25:00,153.24,153.45,153.06,153.45,32900.0,134.7924,134.9771,134.6341,134.9771,32900.0
2015-03-06 13:30:00,153.41,153.45,153.29,153.34,17800.0,134.9419,134.9771,134.8364,134.8804,17800.0
2015-03-06 13:35:00,153.31,153.46,153.23,153.26,17400.0,134.854,134.9859,134.7836,134.81,17400.0
2015-03-06 13:40:00,153.3,153.31,153.18,153.26,13400.0,134.8452,134.854,134.7396,134.81,13400.0
2015-03-06 13:45:00,153.25,153.29,153.11,153.29,18400.0,134.8012,134.8364,134.6781,134.8364,18400.0
2015-03-06 13:50:00,153.27,153.4,153.24,153.36,23900.0,134.8188,134.9331,134.7924,134.898,23900.0
2015-03-06 13:55:00,153.38,153.64,153.37,153.63,14800.0,134.9156,135.1443,134.9068,135.1355,14800.0
2015-03-06 14:00:00,153.64,153.67,153.55,153.63,31400.0,135.1443,135.1706,135.0651,135.1355,31400.0
2015-03-06 14:05:00,153.64,153.69,153.46,153.57,22000.0,135.1443,135.1882,134.9859,135.0827,22000.0
2015-03-06 14:10:00,153.59,153.62,153.49,153.53,19900.0,135.1003,135.1267,135.0123,135.0475,19900.0
2015-03-06 14:15:00,153.55,153.65,153.53,153.58,20600.0,135.0651,135.1531,135.0475,135.0915,20600.0
2015-03-06 14:20:00,153.6,153.61,153.15,153.25,25800.0,135.1091,135.1179,134.7132,134.8012,25800.0
2015-03-06 14:25:00,153.3,153.32,153.15,153.21,24700.0,134.8452,134.8628,134.7132,134.766,24700.0
2015-03-06 14:30:00,153.2,153.23,153.07,153.07,24100.0,134.7572,134.7836,134.6429,134.6429,24100.0
2015-03-06 14:35:00,153.08,153.11,152.81,152.82,42400.0,134.6517,134.6781,134.4142,134.423,42400.0
2015-03-06 14:40:00,152.82,153.01,152.82,153.0,21400.0,134.423,134.5901,134.423,134.5813,21400.0
2015-03-06 14:45:00,153.0,153.01,152.95,153.01,20000.0,134.5813,134.5901,134.5373,134.5901,20000.0
2015-03-06 14:50:00,153.01,153.08,152.93,153.04,41200.0,134.5901,134.6517,134.5197,134.6165,41200.0
2015-03-06 14:55:00,153.04,153.15,152.9,152.92,32500.0,134.6165,134.7132,134.4933,134.5109,32500.0
2015-03-06 15:00:00,152.92,153.33,152.9,153.33,46500.0,134.5109,134.8716,134.4933,134.8716,46500.0
2015-03-06 15:05:00,153.33,153.43,153.12,153.19,47300.0,134.8716,134.9595,134.6869,134.7484,47300.0
2015-03-06 15:10:00,153.19,153.26,153.08,153.21,46300.0,134.7484,134.81,134.6517,134.766,46300.0
2015-03-06 15:15:00,153.23,153.25,153.08,153.18,35100.0,134.7836,134.8012,134.6517,134.7396,35100.0
2015-03-06 15:20:00,153.18,153.2,153.11,153.19,31600.0,134.7396,134.7572,134.6781,134.7484,31600.0
2015-03-06 15:25:00,153.21,153.23,152.98,153.06,39300.0,134.766,134.7836,134.5637,134.6341,39300.0
2015-03-06 15:30:00,153.03,153.27,153.0,153.09,36200.0,134.6077,134.8188,134.5813,134.6605,36200.0
2015-03-06 15:35:00,153.1,153.25,153.1,153.2,53200.0,134.6693,134.8012,134.6693,134.7572,53200.0
2015-03-06 15:40:00,153.18,153.21,153.05,153.08,46200.0,134.7396,134.766,134.6253,134.6517,46200.0
2015-03-06 15:45:00,153.09,153.16,152.99,153.09,62600.0,134.6605,134.722,134.5725,134.6605,62600.0
2015-03-06 15:50:00,153.09,153.21,153.07,153.19,54300.0,134.6605,134.766,134.6429,134.7484,54300.0
2015-03-06 15:55:00,153.19,153.26,153.06,153.16,107000.0,134.7484,134.81,134.6341,134.722,107000.0
2015-03-09 09:30:00,153.3,154.24,153.15,154.24,98100.0,134.8452,135.672,134.7132,135.672,98100.0
2015-03-09 09:35:00,154.25,154.72,154.24,154.72,66700.0,135.6808,136.0942,135.672,136.0942,66700.0
2015-03-09 09:40:00,154.76,154.8,154.52,154.61,39600.0,136.1294,136.1646,135.9183,135.9975,39600.0
2015-03-09 09:45:00,154.69,154.71,154.45,154.5,50700.0,136.0679,136.0854,135.8567,135.9007,50700.0
2015-03-09 09:50:00,154.52,154.54,154.38,154.41,34500.0,135.9183,135.9359,135.7952,135.8216,34500.0
2015-03-09 09:55:00,154.49,154.77,154.49,154.77,37700.0,135.8919,136.1382,135.8919,136.1382,37700.0
2015-03-09 10:00:00,154.78,154.88,154.58,154.76,69700.0,136.147,136.235,135.9711,136.1294,69700.0
2015-03-09 10:05:00,154.84,154.94,154.7,154.79,33600.0,136.1998,136.2878,136.0766,136.1558,33600.0
2015-03-09 10:10:00,154.79,155.03,154.75,154.94,40000.0,136.1558,136.3669,136.1206,136.2878,40000.0
2015-03-09 10:15:00,154.94,155.02,154.84,154.9,35100.0,136.2878,136.3581,136.1998,136.2526,35100.0
2015-03-09 10:20:00,154.92,155.22,154.92,155.11,33500.0,136.2702,136.534,136.2702,136.4373,33500.0
2015-03-09 10:25:00,155.11,155.12,154.88,155.02,39900.0,136.4373,136.4461,136.235,136.3581,39900.0
2015-03-09 10:30:00,155.02,155.22,154.98,155.12,25700.0,136.3581,136.534,136.3229,136.4461,25700.0
2015-03-09 10:35:00,155.12,155.12,154.81,154.82,29300.0,136.4461,136.4461,136.1734,136.1822,29300.0
2015-03-09 10:40:00,154.82,155.08,154.75,154.97,47500.0,136.1822,136.4109,136.1206,136.3141,47500.0
2015-03-09 10:45:00,154.97,155.1,154.95,155.04,16700.0,136.3141,136.4285,136.2966,136.3757,16700.0
2015-03-09 10:50:00,155.02,155.06,154.93,154.97,19600.0,136.3581,136.3933,136.279,136.3141,19600.0
2015-03-09 10:55:00,154.97,154.97,154.78,154.91,24500.0,136.3141,136.3141,136.147,136.2614,24500.0
2015-03-09 11:00:00,154.88,154.97,154.75,154.84,25500.0,136.235,136.3141,136.1206,136.1998,25500.0
2015-03-09 11:05:00,154.83,154.95,154.76,154.95,21600.0,136.191,136.2966,136.1294,136.2966,21600.0
2015-03-09 11:10:00,154.96,155.04,154.88,154.88,28200.0,136.3053,136.3757,136.235,136.235,28200.0
2015-03-09 11:15:00,154.88,155.04,154.88,154.99,21500.0,136.235,136.3757,136.235,136.3317,21500.0
2015-03-09 11:20:00,154.98,155.05,154.89,155.04,29300.0,136.3229,136.3845,136.2438,136.3757,29300.0
2015-03-09 11:25:00,155.04,155.39,155.02,155.32,44100.0,136.3757,136.6836,136.3581,136.622,44100.0
2015-03-09 11:30:00,155.35,155.42,155.34,155.34,30300.0,136.6484,136.71,136.6396,136.6396,30300.0
2015-03-09 11:35:00,155.34,155.4,155.3,155.33,19100.0,136.6396,136.6924,136.6044,136.6308,19100.0
2015-03-09 11:40:00,155.31,155.58,155.31,155.51,46800.0,136.6132,136.8507,136.6132,136.7891,46800.0
2015-03-09 11:45:00,155.52,155.61,155.44,155.47,28100.0,136.7979,136.8771,136.7276,136.754,28100.0
2015-03-09 11:50:00,155.43,155.46,155.3,155.34,29900.0,136.7188,136.7452,136.6044,136.6396,29900.0
2015-03-09 11:55:00,155.35,155.42,155.3,155.36,20100.0,136.6484,136.71,136.6044,136.6572,20100.0
2015-03-09 12:00:00,155.38,155.43,155.11,155.32,37700.0,136.6748,136.7188,136.4373,136.622,37700.0
2015-03-09 12:05:00,155.34,155.39,155.21,155.21,19800.0,136.6396,136.6836,136.5253,136.5253,19800.0
2015-03-09 12:10:00,155.24,155.33,155.2,155.23,23800.0,136.5516,136.6308,136.5165,136.5428,23800.0
2015-03-09 12:15:00,155.25,155.3,155.13,155.17,25900.0,136.5604,136.6044,136.4549,136.4901,25900.0
2015-03-09 12:20:00,155.13,155.23,155.13,155.23,8300.0,136.4549,136.5428,136.4549,136.5428,8300.0
2015-03-09 12:25:00,155.24,155.24,155.13,155.2,13500.0,136.5516,136.5516,136.4549,136.5165,13500.0
2015-03-09 12:30:00,155.19,155.29,155.14,155.29,16800.0,136.5077,136.5956,136.4637,136.5956,16800.0
2015-03-09 12:35:00,155.29,155.31,155.12,155.14,29100.0,136.5956,136.6132,136.4461,136.4637,29100.0
2015-03-09 12:40:00,155.13,155.31,155.1,155.25,12100.0,136.4549,136.6132,136.4285,136.5604,12100.0
2015-03-09 12:45:00,155.25,155.36,155.17,155.2,25900.0,136.5604,136.6572,136.4901,136.5165,25900.0
2015-03-09 12:50:00,155.2,155.24,155.14,155.16,12400.0,136.5165,136.5516,136.4637,136.4813,12400.0
2015-03-09 12:55:00,155.21,155.35,155.19,155.26,21600.0,136.5253,136.6484,136.5077,136.5692,21600.0
2015-03-09 13:00:00,155.27,155.35,155.27,155.32,19200.0,136.578,136.6484,136.578,136.622,19200.0
2015-03-09 13:05:00,155.32,155.37,155.27,155.31,28100.0,136.622,136.666,136.578,136.6132,28100.0
2015-03-09 13:10:00,155.31,155.32,155.25,155.27,18400.0,136.6132,136.622,136.5604,136.578,18400.0
2015-03-09 13:15:00,155.27,155.36,155.21,155.25,43200.0,136.578,136.6572,136.5253,136.5604,43200.0
2015-03-09 13:20:00,155.25,155.32,155.21,155.29,23600.0,136.5604,136.622,136.5253,136.5956,23600.0
2015-03-09 13:25:00,155.31,155.33,155.16,155.28,40300.0,136.6132,136.6308,136.4813,136.5868,40300.0
2015-03-09 13:30:00,155.28,155.34,155.24,155.24,25600.0,136.5868,136.6396,136.5516,136.5516,25600.0
2015-03-09 13:35:00,155.22,155.34,155.21,155.29,20300.0,136.534,136.6396,136.5253,136.5956,20300.0
2015-03-09 13:40:00,155.31,155.4,155.3,155.37,53800.0,136.6132,136.6924,136.6044,136.666,53800.0
2015-03-09 13:45:00,155.37,155.43,155.29,155.31,28300.0,136.666,136.7188,136.5956,136.6132,28300.0
2015-03-09 13:50:00,155.33,155.38,155.31,155.37,17500.0,136.6308,136.6748,136.6132,136.666,17500.0
2015-03-09 13:55:00,155.4,155.45,155.38,155.39,18000.0,136.6924,136.7364,136.6748,136.6836,18000.0
2015-03-09 14:00:00,155.4,155.46,155.35,155.41,23000.0,136.6924,136.7452,136.6484,136.7012,23000.0
2015-03-09 14:05:00,155.41,155.43,155.31,155.31,19400.0,136.7012,136.7188,136.6132,136.6132,19400.0
2015-03-09 14:10:00,155.31,155.36,155.26,155.33,14500.0,136.6132,136.6572,136.5692,136.6308,14500.0
2015-03-09 14:15:00,155.33,155.42,155.28,155.32,15900.0,136.6308,136.71,136.5868,136.622,15900.0
2015-03-09 14:20:00,155.31,155.31,155.2,155.23,25400.0,136.6132,136.6132,136.5165,136.5428,25400.0
2015-03-09 14:25:00,155.23,155.3,155.19,155.25,27600.0,136.5428,136.6044,136.5077,136.5604,27600.0
2015-03-09 14:30:00,155.25,155.25,155.16,155.19,23500.0,136.5604,136.5604,136.4813,136.5077,23500.0
2015-03-09 14:35:00,155.22,155.23,155.13,155.14,31300.0,136.534,136.5428,136.4549,136.4637,31300.0
2015-03-09 14:40:00,155.13,155.13,155.01,155.02,44000.0,136.4549,136.4549,136.3493,136.3581,44000.0
2015-03-09 14:45:00,155.04,155.17,155.02,155.11,56700.0,136.3757,136.4901,136.3581,136.4373,56700.0
2015-03-09 14:50:00,155.12,155.18,155.07,155.14,38000.0,136.4461,136.4989,136.4021,136.4637,38000.0
2015-03-09 14:55:00,155.14,155.19,155.06,155.18,39100.0,136.4637,136.5077,136.3933,136.4989,39100.0
2015-03-09 15:00:00,155.19,155.2,155.06,155.06,40100.0,136.5077,136.5165,136.3933,136.3933,40100.0
2015-03-09 15:05:00,155.06,155.14,155.0,155.14,29400.0,136.3933,136.4637,136.3405,136.4637,29400.0
2015-03-09 15:10:00,155.14,155.17,155.03,155.06,23600.0,136.4637,136.4901,136.3669,136.3933,23600.0
2015-03-09 15:15:00,155.06,155.12,155.04,155.06,40100.0,136.3933,136.4461,136.3757,136.3933,40100.0
2015-03-09 15:20:00,155.07,155.12,155.03,155.03,36800.0,136.4021,136.4461,136.3669,136.3669,36800.0
2015-03-09 15:25:00,155.01,155.04,154.98,155.03,28900.0,136.3493,136.3757,136.3229,136.3669,28900.0
2015-03-09 15:30:00,155.02,155.05,154.99,155.02,66700.0,136.3581,136.3845,136.3317,136.3581,66700.0
2015-03-09 15:35:00,155.02,155.03,154.94,155.01,47500.0,136.3581,136.3669,136.2878,136.3493,47500.0
2015-03-09 15:40:00,155.02,155.09,155.0,155.01,47400.0,136.3581,136.4197,136.3405,136.3493,47400.0
2015-03-09 15:45:00,155.03,155.12,155.01,155.01,50300.0,136.3669,136.4461,136.3493,136.3493,50300.0
2015-03-09 15:50:00,155.02,155.06,154.93,155.0,67900.0,136.3581,136.3933,136.279,136.3405,67900.0
2015-03-09 15:55:00,155.0,155.01,154.68,154.75,212200.0,136.3405,136.3493,136.0591,136.1206,212200.0
2015-03-10 09:30:00,153.3,154.13,153.0,153.8,120800.0,134.8452,135.5753,134.5813,135.285,120800.0
2015-03-10 09:35:00,153.72,154.05,153.41,153.54,56700.0,135.2146,135.5049,134.9419,135.0563,56700.0
2015-03-10 09:40:00,153.63,153.96,153.54,153.59,41600.0,135.1355,135.4257,135.0563,135.1003,41600.0
2015-03-10 09:45:00,153.63,153.79,153.35,153.69,36800.0,135.1355,135.2762,134.8892,135.1882,36800.0
2015-03-10 09:50:00,153.63,153.69,153.1,153.3,82500.0,135.1355,135.1882,134.6693,134.8452,82500.0
2015-03-10 09:55:00,153.41,153.48,153.19,153.21,28200.0,134.9419,135.0035,134.7484,134.766,28200.0
2015-03-10 10:00:00,153.32,153.45,153.2,153.35,23700.0,134.8628,134.9771,134.7572,134.8892,23700.0
2015-03-10 10:05:00,153.35,153.36,153.15,153.19,33400.0,134.8892,134.898,134.7132,134.7484,33400.0
2015-03-10 10:10:00,153.22,153.28,153.1,153.13,36800.0,134.7748,134.8276,134.6693,134.6957,36800.0
2015-03-10 10:15:00,153.13,153.14,152.7,152.9,71100.0,134.6957,134.7044,134.3174,134.4933,71100.0
2015-03-10 10:20:00,152.92,153.0,152.85,152.88,42900.0,134.5109,134.5813,134.4494,134.4757,42900.0
2015-03-10 10:25:00,152.89,153.12,152.85,153.1,43000.0,134.4845,134.6869,134.4494,134.6693,43000.0
2015-03-10 10:30:00,153.1,153.11,152.75,152.82,33800.0,134.6693,134.6781,134.3614,134.423,33800.0
2015-03-10 10:35:00,152.81,152.85,152.64,152.83,29100.0,134.4142,134.4494,134.2646,134.4318,29100.0
2015-03-10 10:40:00,152.83,152.99,152.77,152.9,29200.0,134.4318,134.5725,134.379,134.4933,29200.0
2015-03-10 10:45:00,152.87,153.13,152.64,152.77,56300.0,134.467,134.6957,134.2646,134.379,56300.0
2015-03-10 10:50:00,152.76,153.15,152.75,153.11,24400.0,134.3702,134.7132,134.3614,134.6781,24400.0
2015-03-10 10:55:00,153.1,153.33,153.0,153.05,30200.0,134.6693,134.8716,134.5813,134.6253,30200.0
2015-03-10 11:00:00,153.01,153.31,153.01,153.15,20500.0,134.5901,134.854,134.5901,134.7132,20500.0
2015-03-10 11:05:00,153.15,153.29,153.12,153.24,23200.0,134.7132,134.8364,134.6869,134.7924,23200.0
2015-03-10 11:10:00,153.21,153.25,153.19,153.19,13400.0,134.766,134.8012,134.7484,134.7484,13400.0
2015-03-10 11:15:00,153.21,153.25,153.1,153.15,30300.0,134.766,134.8012,134.6693,134.7132,30300.0
2015-03-10 11:20:00,153.13,153.22,153.01,153.02,27000.0,134.6957,134.7748,134.5901,134.5989,27000.0
2015-03-10 11:25:00,153.05,153.19,153.01,153.02,21800.0,134.6253,134.7484,134.5901,134.5989,21800.0
2015-03-10 11:30:00,153.02,153.16,152.92,152.95,29900.0,134.5989,134.722,134.5109,134.5373,29900.0
2015-03-10 11:35:00,152.98,153.1,152.95,153.07,15300.0,134.5637,134.6693,134.5373,134.6429,15300.0
2015-03-10 11:40:00,153.06,153.12,152.96,153.07,13700.0,134.6341,134.6869,134.5461,134.6429,13700.0
2015-03-10 11:45:00,153.07,153.07,152.82,152.85,20800.0,134.6429,134.6429,134.423,134.4494,20800.0
2015-03-10 11:50:00,152.88,152.97,152.78,152.82,23100.0,134.4757,134.5549,134.3878,134.423,23100.0
2015-03-10 11:55:00,152.82,152.94,152.67,152.67,34200.0,134.423,134.5285,134.291,134.291,34200.0
2015-03-10 12:00:00,152.71,152.78,152.61,152.74,21800.0,134.3262,134.3878,134.2383,134.3526,21800.0
2015-03-10 12:05:00,152.74,152.87,152.67,152.82,20200.0,134.3526,134.467,134.291,134.423,20200.0
2015-03-10 12:10:00,152.82,152.91,152.77,152.83,23400.0,134.423,134.5021,134.379,134.4318,23400.0
2015-03-10 12:15:00,152.82,152.88,152.74,152.83,26700.0,134.423,134.4757,134.3526,134.4318,26700.0
2015-03-10 12:20:00,152.78,152.83,152.6,152.61,14400.0,134.3878,134.4318,134.2295,134.2383,14400.0
2015-03-10 12:25:00,152.62,152.78,152.6,152.66,22900.0,134.247,134.3878,134.2295,134.2822,22900.0
2015-03-10 12:30:00,152.68,152.78,152.59,152.74,15800.0,134.2998,134.3878,134.2207,134.3526,15800.0
2015-03-10 12:35:00,152.75,152.92,152.71,152.84,20900.0,134.3614,134.5109,134.3262,134.4406,20900.0
2015-03-10 12:40:00,152.84,152.99,152.78,152.9,22900.0,134.4406,134.5725,134.3878,134.4933,22900.0
2015-03-10 12:45:00,152.9,152.93,152.73,152.78,17900.0,134.4933,134.5197,134.3438,134.3878,17900.0
2015-03-10 12:50:00,152.78,152.91,152.66,152.81,16800.0,134.3878,134.5021,134.2822,134.4142,16800.0
2015-03-10 12:55:00,152.84,153.0,152.83,152.9,12300.0,134.4406,134.5813,134.4318,134.4933,12300.0
2015-03-10 13:00:00,152.91,153.03,152.9,152.98,12900.0,134.5021,134.6077,134.4933,134.5637,12900.0
2015-03-10 13:05:00,152.97,152.99,152.78,152.79,9200.0,134.5549,134.5725,134.3878,134.3966,9200.0
2015-03-10 13:10:00,152.8,152.92,152.77,152.83,19100.0,134.4054,134.5109,134.379,134.4318,19100.0
2015-03-10 13:15:00,152.82,152.94,152.81,152.92,20400.0,134.423,134.5285,134.4142,134.5109,20400.0
2015-03-10 13:20:00,152.95,153.13,152.9,152.97,17300.0,134.5373,134.6957,134.4933,134.5549,17300.0
2015-03-10 13:25:00,153.0,153.0,152.8,152.8,10900.0,134.5813,134.5813,134.4054,134.4054,10900.0
2015-03-10 13:30:00,152.8,152.95,152.78,152.9,17500.0,134.4054,134.5373,134.3878,134.4933,17500.0
2015-03-10 13:35:00,152.9,152.9,152.85,152.88,14000.0,134.4933,134.4933,134.4494,134.4757,14000.0
2015-03-10 13:40:00,152.87,152.89,152.78,152.82,13500.0,134.467,134.4845,134.3878,134.423,13500.0
2015-03-10 13:45:00,152.83,152.95,152.83,152.87,28400.0,134.4318,134.5373,134.4318,134.467,28400.0
2015-03-10 13:50:00,152.89,153.0,152.83,152.9,19300.0,134.4845,134.5813,134.4318,134.4933,19300.0
2015-03-10 13:55:00,152.9,152.94,152.8,152.86,12000.0,134.4933,134.5285,134.4054,134.4582,12000.0
2015-03-10 14:00:00,152.86,152.89,152.77,152.84,15700.0,134.4582,134.4845,134.379,134.4406,15700.0
2015-03-10 14:05:00,152.84,152.9,152.82,152.86,35600.0,134.4406,134.4933,134.423,134.4582,35600.0
2015-03-10 14:10:00,152.87,152.89,152.54,152.61,31000.0,134.467,134.4845,134.1767,134.2383,31000.0
2015-03-10 14:15:00,152.61,152.65,152.54,152.6,21900.0,134.2383,134.2734,134.1767,134.2295,21900.0
2015-03-10 14:20:00,152.6,152.65,152.43,152.59,30600.0,134.2295,134.2734,134.0799,134.2207,30600.0
2015-03-10 14:25:00,152.63,152.72,152.58,152.6,25400.0,134.2558,134.335,134.2119,134.2295,25400.0
2015-03-10 14:30:00,152.62,152.76,152.57,152.61,27000.0,134.247,134.3702,134.2031,134.2383,27000.0
2015-03-10 14:35:00,152.62,152.84,152.61,152.81,25900.0,134.247,134.4406,134.2383,134.4142,25900.0
2015-03-10 14:40:00,152.81,152.86,152.64,152.85,51100.0,134.4142,134.4582,134.2646,134.4494,51100.0
2015-03-10 14:45:00,152.87,152.89,152.7,152.77,17400.0,134.467,134.4845,134.3174,134.379,17400.0
2015-03-10 14:50:00,152.76,152.86,152.71,152.74,27300.0,134.3702,134.4582,134.3262,134.3526,27300.0
2015-03-10 14:55:00,152.76,152.85,152.65,152.72,26100.0,134.3702,134.4494,134.2734,134.335,26100.0
2015-03-10 15:00:00,152.72,152.88,152.64,152.77,43200.0,134.335,134.4757,134.2646,134.379,43200.0
2015-03-10 15:05:00,152.78,152.89,152.76,152.85,25800.0,134.3878,134.4845,134.3702,134.4494,25800.0
2015-03-10 15:10:00,152.88,152.88,152.73,152.79,26700.0,134.4757,134.4757,134.3438,134.3966,26700.0
2015-03-10 15:15:00,152.77,152.9,152.68,152.84,33900.0,134.379,134.4933,134.2998,134.4406,33900.0
2015-03-10 15:20:00,152.85,152.88,152.75,152.78,23300.0,134.4494,134.4757,134.3614,134.3878,23300.0
2015-03-10 15:25:00,152.81,152.87,152.68,152.73,39500.0,134.4142,134.467,134.2998,134.3438,39500.0
2015-03-10 15:30:00,152.73,152.8,152.62,152.73,41100.0,134.3438,134.4054,134.247,134.3438,41100.0
2015-03-10 15:35:00,152.73,152.88,152.72,152.85,45000.0,134.3438,134.4757,134.335,134.4494,45000.0
2015-03-10 15:40:00,152.85,152.9,152.75,152.76,56600.0,134.4494,134.4933,134.3614,134.3702,56600.0
2015-03-10 15:45:00,152.76,152.96,152.7,152.85,46200.0,134.3702,134.5461,134.3174,134.4494,46200.0
2015-03-10 15:50:00,152.85,152.85,152.73,152.81,61200.0,134.4494,134.4494,134.3438,134.4142,61200.0
2015-03-10 15:55:00,152.83,152.83,152.46,152.57,235100.0,134.4318,134.4318,134.1063,134.2031,235100.0
2015-03-11 09:30:00,152.51,152.69,152.2,152.4,109000.0,134.1503,134.3086,133.8776,134.0535,109000.0
2015-03-11 09:35:00,152.4,152.5,152.2,152.2,37700.0,134.0535,134.1415,133.8776,133.8776,37700.0
2015-03-11 09:40:00,152.24,152.53,152.19,152.31,39300.0,133.9128,134.1679,133.8688,133.9744,39300.0
2015-03-11 09:45:00,152.38,152.56,152.21,152.31,62600.0,134.0359,134.1943,133.8864,133.9744,62600.0
2015-03-11 09:50:00,152.34,152.41,152.11,152.27,44500.0,134.0008,134.0623,133.7984,133.9392,44500.0
2015-03-11 09:55:00,152.34,152.35,152.15,152.17,31800.0,134.0008,134.0096,133.8336,133.8512,31800.0
2015-03-11 10:00:00,152.16,152.25,152.07,152.1,39200.0,133.8424,133.9216,133.7633,133.7896,39200.0
2015-03-11 10:05:00,152.1,152.1,151.83,152.06,70600.0,133.7896,133.7896,133.5522,133.7545,70600.0
2015-03-11 10:10:00,152.06,152.06,151.7,151.81,51100.0,133.7545,133.7545,133.4378,133.5346,51100.0
2015-03-11 10:15:00,151.82,151.83,151.59,151.65,37800.0,133.5434,133.5522,133.341,133.3938,37800.0
2015-03-11 10:20:00,151.65,151.71,151.49,151.61,46200.0,133.3938,133.4466,133.2531,133.3586,46200.0
2015-03-11 10:25:00,151.62,151.77,151.56,151.7,40800.0,133.3674,133.4994,133.3147,133.4378,40800.0
2015-03-11 10:30:00,151.69,151.76,151.32,151.35,52800.0,133.429,133.4906,133.1035,133.1299,52800.0
2015-03-11 10:35:00,151.34,151.5,151.31,151.35,43100.0,133.1211,133.2619,133.0947,133.1299,43100.0
2015-03-11 10:40:00,151.31,151.67,151.27,151.65,51900.0,133.0947,133.4114,133.0596,133.3938,51900.0
2015-03-11 10:45:00,151.65,151.82,151.61,151.69,37300.0,133.3938,133.5434,133.3586,133.429,37300.0
2015-03-11 10:50:00,151.7,152.0,151.58,151.94,106500.0,133.4378,133.7017,133.3322,133.6489,106500.0
2015-03-11 10:55:00,151.94,152.03,151.9,151.96,18700.0,133.6489,133.7281,133.6137,133.6665,18700.0
2015-03-11 11:00:00,151.95,152.07,151.9,151.91,17300.0,133.6577,133.7633,133.6137,133.6225,17300.0
2015-03-11 11:05:00,151.92,151.97,151.9,151.93,43000.0,133.6313,133.6753,133.6137,133.6401,43000.0
2015-03-11 11:10:00,151.96,152.05,151.93,151.95,24200.0,133.6665,133.7457,133.6401,133.6577,24200.0
2015-03-11 11:15:00,151.94,152.01,151.8,151.82,19900.0,133.6489,133.7105,133.5258,133.5434,19900.0
2015-03-11 11:20:00,151.84,151.86,151.76,151.84,30300.0,133.5609,133.5785,133.4906,133.5609,30300.0
2015-03-11 11:25:00,151.85,151.97,151.84,151.94,21300.0,133.5697,133.6753,133.5609,133.6489,21300.0
2015-03-11 11:30:00,151.95,151.96,151.81,151.88,18400.0,133.6577,133.6665,133.5346,133.5961,18400.0
2015-03-11 11:35:00,151.89,151.98,151.82,151.9,24100.0,133.6049,133.6841,133.5434,133.6137,24100.0
2015-03-11 11:40:00,151.91,151.94,151.79,151.9,19600.0,133.6225,133.6489,133.517,133.6137,19600.0
2015-03-11 11:45:00,151.91,151.92,151.83,151.86,13200.0,133.6225,133.6313,133.5522,133.5785,13200.0
2015-03-11 11:50:00,151.9,151.96,151.75,151.79,22100.0,133.6137,133.6665,133.4818,133.517,22100.0
2015-03-11 11:55:00,151.79,151.87,151.74,151.76,22200.0,133.517,133.5873,133.473,133.4906,22200.0
2015-03-11 12:00:00,151.77,151.84,151.62,151.65,25000.0,133.4994,133.5609,133.3674,133.3938,25000.0
2015-03-11 12:05:00,151.64,151.64,151.4,151.47,26800.0,133.385,133.385,133.1739,133.2355,26800.0
2015-03-11 12:10:00,151.47,151.66,151.43,151.65,35900.0,133.2355,133.4026,133.2003,133.3938,35900.0
2015-03-11 12:15:00,151.68,151.95,151.68,151.9,36700.0,133.4202,133.6577,133.4202,133.6137,36700.0
2015-03-11 12:20:00,151.86,151.87,151.58,151.62,21900.0,133.5785,133.5873,133.3322,133.3674,21900.0
2015-03-11 12:25:00,151.65,151.74,151.5,151.65,29800.0,133.3938,133.473,133.2619,133.3938,29800.0
2015-03-11 12:30:00,151.67,151.77,151.61,151.63,33800.0,133.4114,133.4994,133.3586,133.3762,33800.0
2015-03-11 12:35:00,151.63,151.88,151.56,151.87,18800.0,133.3762,133.5961,133.3147,133.5873,18800.0
2015-03-11 12:40:00,151.88,151.88,151.74,151.79,24300.0,133.5961,133.5961,133.473,133.517,24300.0
2015-03-11 12:45:00,151.78,151.81,151.6,151.61,23100.0,133.5082,133.5346,133.3498,133.3586,23100.0
2015-03-11 12:50:00,151.63,151.8,151.62,151.74,20500.0,133.3762,133.5258,133.3674,133.473,20500.0
2015-03-11 12:55:00,151.76,151.81,151.57,151.66,29500.0,133.4906,133.5346,133.3234,133.4026,29500.0
2015-03-11 13:00:00,151.64,151.7,151.6,151.64,21200.0,133.385,133.4378,133.3498,133.385,21200.0
2015-03-11 13:05:00,151.67,151.74,151.63,151.7,22200.0,133.4114,133.473,133.3762,133.4378,22200.0
2015-03-11 13:10:00,151.7,151.77,151.63,151.77,18200.0,133.4378,133.4994,133.3762,133.4994,18200.0
2015-03-11 13:15:00,151.8,151.88,151.71,151.74,25800.0,133.5258,133.5961,133.4466,133.473,25800.0
2015-03-11 13:20:00,151.7,151.73,151.6,151.63,19600.0,133.4378,133.4642,133.3498,133.3762,19600.0
2015-03-11 13:25:00,151.66,151.69,151.56,151.65,15300.0,133.4026,133.429,133.3147,133.3938,15300.0
2015-03-11 13:30:00,151.66,151.68,151.4,151.59,37800.0,133.4026,133.4202,133.1739,133.341,37800.0
2015-03-11 13:35:00,151.61,151.66,151.5,151.65,20500.0,133.3586,133.4026,133.2619,133.3938,20500.0
2015-03-11 13:40:00,151.65,151.65,151.45,151.48,15500.0,133.3938,133.3938,133.2179,133.2443,15500.0
2015-03-11 13:45:00,151.52,151.53,151.27,151.3,21200.0,133.2795,133.2883,133.0596,133.086,21200.0
2015-03-11 13:50:00,151.3,151.52,151.28,151.49,30400.0,133.086,133.2795,133.0684,133.2531,30400.0
2015-03-11 13:55:00,151.5,151.57,151.43,151.44,25300.0,133.2619,133.3234,133.2003,133.2091,25300.0
2015-03-11 14:00:00,151.44,151.63,151.42,151.55,15000.0,133.2091,133.3762,133.1915,133.3059,15000.0
2015-03-11 14:05:00,151.59,151.65,151.5,151.52,36200.0,133.341,133.3938,133.2619,133.2795,36200.0
2015-03-11 14:10:00,151.53,151.54,151.4,151.49,25500.0,133.2883,133.2971,133.1739,133.2531,25500.0
2015-03-11 14:15:00,151.5,151.62,151.39,151.58,45600.0,133.2619,133.3674,133.1651,133.3322,45600.0
2015-03-11 14:20:00,151.61,151.66,151.47,151.49,26100.0,133.3586,133.4026,133.2355,133.2531,26100.0
2015-03-11 14:25:00,151.5,151.62,151.45,151.51,37500.0,133.2619,133.3674,133.2179,133.2707,37500.0
2015-03-11 14:30:00,151.52,151.55,151.43,151.49,17300.0,133.2795,133.3059,133.2003,133.2531,17300.0
2015-03-11 14:35:00,151.49,151.74,151.47,151.73,21600.0,133.2531,133.473,133.2355,133.4642,21600.0
2015-03-11 14:40:00,151.74,151.74,151.51,151.56,30500.0,133.473,133.473,133.2707,133.3147,30500.0
2015-03-11 14:45:00,151.56,151.7,151.54,151.64,26800.0,133.3147,133.4378,133.2971,133.385,26800.0
2015-03-11 14:50:00,151.69,151.75,151.62,151.72,20400.0,133.429,133.4818,133.3674,133.4554,20400.0
2015-03-11 14:55:00,151.73,151.85,151.64,151.83,18000.0,133.4642,133.5697,133.385,133.5522,18000.0
2015-03-11 15:00:00,151.81,151.81,151.64,151.65,19700.0,133.5346,133.5346,133.385,133.3938,19700.0
2015-03-11 15:05:00,151.64,151.68,151.41,151.49,31700.0,133.385,133.4202,133.1827,133.2531,31700.0
2015-03-11 15:10:00,151.49,151.56,151.45,151.55,40500.0,133.2531,133.3147,133.2179,133.3059,40500.0
2015-03-11 15:15:00,151.55,151.61,151.5,151.55,16500.0,133.3059,133.3586,133.2619,133.3059,16500.0
2015-03-11 15:20:00,151.56,151.62,151.48,151.5,63900.0,133.3147,133.3674,133.2443,133.2619,63900.0
2015-03-11 15:25:00,151.51,151.54,151.36,151.36,60800.0,133.2707,133.2971,133.1387,133.1387,60800.0
2015-03-11 15:30:00,151.35,151.47,151.31,151.33,51500.0,133.1299,133.2355,133.0947,133.1123,51500.0
2015-03-11 15:35:00,151.33,151.4,151.3,151.38,51900.0,133.1123,133.1739,133.086,133.1563,51900.0
2015-03-11 15:40:00,151.4,151.49,151.3,151.48,57600.0,133.1739,133.2531,133.086,133.2443,57600.0
2015-03-11 15:45:00,151.48,151.48,151.18,151.21,45500.0,133.2443,133.2443,132.9804,133.0068,45500.0
2015-03-11 15:50:00,151.21,151.36,151.21,151.34,42600.0,133.0068,133.1387,133.0068,133.1211,42600.0
2015-03-11 15:55:00,151.33,151.34,151.17,151.2,106100.0,133.1123,133.1211,132.9716,132.998,106100.0
2015-03-12 09:30:00,151.28,152.42,151.28,152.3,93300.0,133.0684,134.0711,133.0684,133.9656,93300.0
2015-03-12 09:35:00,152.23,152.87,152.23,152.56,36800.0,133.904,134.467,133.904,134.1943,36800.0
2015-03-12 09:40:00,152.56,152.92,152.56,152.7,49300.0,134.1943,134.5109,134.1943,134.3174,49300.0
2015-03-12 09:45:00,152.73,152.73,152.41,152.62,43000.0,134.3438,134.3438,134.0623,134.247,43000.0
2015-03-12 09:50:00,152.7,152.81,152.35,152.43,57700.0,134.3174,134.4142,134.0096,134.0799,57700.0
2015-03-12 09:55:00,152.36,152.54,152.25,152.38,30800.0,134.0183,134.1767,133.9216,134.0359,30800.0
2015-03-12 10:00:00,152.38,152.5,152.21,152.3,31400.0,134.0359,134.1415,133.8864,133.9656,31400.0
2015-03-12 10:05:00,152.3,152.34,152.15,152.17,53700.0,133.9656,134.0008,133.8336,133.8512,53700.0
2015-03-12 10:10:00,152.13,152.2,152.12,152.13,27700.0,133.816,133.8776,133.8072,133.816,27700.0
2015-03-12 10:15:00,152.12,152.17,152.09,152.13,20100.0,133.8072,133.8512,133.7809,133.816,20100.0
2015-03-12 10:20:00,152.15,152.21,152.09,152.21,26200.0,133.8336,133.8864,133.7809,133.8864,26200.0
2015-03-12 10:25:00,152.21,152.21,151.89,151.95,33700.0,133.8864,133.8864,133.6049,133.6577,33700.0
2015-03-12 10:30:00,151.94,151.98,151.9,151.9,36700.0,133.6489,133.6841,133.6137,133.6137,36700.0
2015-03-12 10:35:00,151.91,152.0,151.86,151.94,38000.0,133.6225,133.7017,133.5785,133.6489,38000.0
2015-03-12 10:40:00,151.97,152.04,151.87,151.89,36700.0,133.6753,133.7369,133.5873,133.6049,36700.0
2015-03-12 10:45:00,151.88,152.0,151.81,151.95,26000.0,133.5961,133.7017,133.5346,133.6577,26000.0
2015-03-12 10:50:00,151.94,152.12,151.92,152.1,23000.0,133.6489,133.8072,133.6313,133.7896,23000.0
2015-03-12 10:55:00,152.1,152.14,151.94,151.97,20500.0,133.7896,133.8248,133.6489,133.6753,20500.0
2015-03-12 11:00:00,151.98,152.03,151.81,152.0,26200.0,133.6841,133.7281,133.5346,133.7017,26200.0
2015-03-12 11:05:00,152.0,152.18,152.0,152.08,26500.0,133.7017,133.86,133.7017,133.7721,26500.0
2015-03-12 11:10:00,152.08,152.19,152.03,152.15,27800.0,133.7721,133.8688,133.7281,133.8336,27800.0
2015-03-12 11:15:00,152.16,152.29,152.16,152.29,27500.0,133.8424,133.9568,133.8424,133.9568,27500.0
2015-03-12 11:20:00,152.27,152.34,152.13,152.15,34100.0,133.9392,134.0008,133.816,133.8336,34100.0
2015-03-12 11:25:00,152.16,152.17,152.08,152.12,31400.0,133.8424,133.8512,133.7721,133.8072,31400.0
2015-03-12 11:30:00,152.13,152.33,152.13,152.25,18300.0,133.816,133.992,133.816,133.9216,18300.0
2015-03-12 11:35:00,152.25,152.26,152.03,152.03,33200.0,133.9216,133.9304,133.7281,133.7281,33200.0
2015-03-12 11:40:00,152.05,152.09,152.03,152.04,16900.0,133.7457,133.7809,133.7281,133.7369,16900.0
2015-03-12 11:45:00,152.04,152.12,151.98,151.98,43600.0,133.7369,133.8072,133.6841,133.6841,43600.0
2015-03-12 11:50:00,151.98,152.11,151.98,152.1,23800.0,133.6841,133.7984,133.6841,133.7896,23800.0
2015-03-12 11:55:00,152.11,152.16,152.05,152.1,15500.0,133.7984,133.8424,133.7457,133.7896,15500.0
2015-03-12 12:00:00,152.1,152.11,152.02,152.05,17900.0,133.7896,133.7984,133.7193,133.7457,17900.0
2015-03-12 12:05:00,152.04,152.05,151.98,152.02,9800.0,133.7369,133.7457,133.6841,133.7193,9800.0
2015-03-12 12:10:00,152.02,152.02,151.95,151.95,10500.0,133.7193,133.7193,133.6577,133.6577,10500.0
2015-03-12 12:15:00,151.96,152.02,151.94,151.99,14400.0,133.6665,133.7193,133.6489,133.6929,14400.0
2015-03-12 12:20:00,152.0,152.04,151.93,151.96,10100.0,133.7017,133.7369,133.6401,133.6665,10100.0
2015-03-12 12:25:00,151.95,151.97,151.93,151.96,17400.0,133.6577,133.6753,133.6401,133.6665,17400.0
2015-03-12 12:30:00,151.97,152.09,151.94,152.09,11500.0,133.6753,133.7809,133.6489,133.7809,11500.0
2015-03-12 12:35:00,152.1,152.22,152.07,152.13,14100.0,133.7896,133.8952,133.7633,133.816,14100.0
2015-03-12 12:40:00,152.13,152.13,151.99,152.03,24100.0,133.816,133.816,133.6929,133.7281,24100.0
2015-03-12 12:45:00,152.04,152.2,152.04,152.2,23800.0,133.7369,133.8776,133.7369,133.8776,23800.0
2015-03-12 12:50:00,152.19,152.22,152.12,152.12,13100.0,133.8688,133.8952,133.8072,133.8072,13100.0
2015-03-12 12:55:00,152.14,152.14,151.98,152.0,7300.0,133.8248,133.8248,133.6841,133.7017,7300.0
2015-03-12 13:00:00,152.02,152.05,151.98,152.03,16500.0,133.7193,133.7457,133.6841,133.7281,16500.0
2015-03-12 13:05:00,152.03,152.03,151.96,152.0,14400.0,133.7281,133.7281,133.6665,133.7017,14400.0
2015-03-12 13:10:00,152.0,152.02,151.94,151.97,11400.0,133.7017,133.7193,133.6489,133.6753,11400.0
2015-03-12 13:15:00,151.97,151.98,151.9,151.95,21800.0,133.6753,133.6841,133.6137,133.6577,21800.0
2015-03-12 13:20:00,151.94,151.96,151.91,151.91,12900.0,133.6489,133.6665,133.6225,133.6225,12900.0
2015-03-12 13:25:00,151.92,152.03,151.91,152.03,41600.0,133.6313,133.7281,133.6225,133.7281,41600.0
2015-03-12 13:30:00,152.03,152.18,151.97,152.09,26500.0,133.7281,133.86,133.6753,133.7809,26500.0
2015-03-12 13:35:00,152.09,152.23,152.09,152.13,24400.0,133.7809,133.904,133.7809,133.816,24400.0
2015-03-12 13:40:00,152.14,152.16,152.0,152.16,19700.0,133.8248,133.8424,133.7017,133.8424,19700.0
2015-03-12 13:45:00,152.17,152.29,152.13,152.19,37500.0,133.8512,133.9568,133.816,133.8688,37500.0
2015-03-12 13:50:00,152.21,152.24,152.08,152.08,21800.0,133.8864,133.9128,133.7721,133.7721,21800.0
2015-03-12 13:55:00,152.12,152.2,152.09,152.14,18700.0,133.8072,133.8776,133.7809,133.8248,18700.0
2015-03-12 14:00:00,152.16,152.19,152.04,152.06,17200.0,133.8424,133.8688,133.7369,133.7545,17200.0
2015-03-12 14:05:00,152.07,152.08,152.0,152.06,13100.0,133.7633,133.7721,133.7017,133.7545,13100.0
2015-03-12 14:10:00,152.06,152.08,151.92,151.92,30700.0,133.7545,133.7721,133.6313,133.6313,30700.0
2015-03-12 14:15:00,151.91,151.93,151.81,151.86,25300.0,133.6225,133.6401,133.5346,133.5785,25300.0
2015-03-12 14:20:00,151.87,152.11,151.87,152.06,20200.0,133.5873,133.7984,133.5873,133.7545,20200.0
2015-03-12 14:25:00,152.06,152.12,152.02,152.04,14800.0,133.7545,133.8072,133.7193,133.7369,14800.0
2015-03-12 14:30:00,152.04,152.05,152.01,152.04,11200.0,133.7369,133.7457,133.7105,133.7369,11200.0
2015-03-12 14:35:00,152.03,152.11,152.0,152.11,21100.0,133.7281,133.7984,133.7017,133.7984,21100.0
2015-03-12 14:40:00,152.11,152.11,151.85,151.99,34100.0,133.7984,133.7984,133.5697,133.6929,34100.0
2015-03-12 14:45:00,152.0,152.0,151.88,151.91,22600.0,133.7017,133.7017,133.5961,133.6225,22600.0
2015-03-12 14:50:00,151.91,151.98,151.88,151.91,23900.0,133.6225,133.6841,133.5961,133.6225,23900.0
2015-03-12 14:55:00,151.94,152.04,151.94,152.01,38500.0,133.6489,133.7369,133.6489,133.7105,38500.0
2015-03-12 15:00:00,152.03,152.12,152.01,152.11,36300.0,133.7281,133.8072,133.7105,133.7984,36300.0
2015-03-12 15:05:00,152.11,152.16,152.09,152.14,39200.0,133.7984,133.8424,133.7809,133.8248,39200.0
2015-03-12 15:10:00,152.13,152.31,152.11,152.3,23700.0,133.816,133.9744,133.7984,133.9656,23700.0
2015-03-12 15:15:00,152.3,152.32,152.16,152.22,44500.0,133.9656,133.9832,133.8424,133.8952,44500.0
2015-03-12 15:20:00,152.22,152.44,152.21,152.26,41900.0,133.8952,134.0887,133.8864,133.9304,41900.0
2015-03-12 15:25:00,152.27,152.29,152.12,152.14,50000.0,133.9392,133.9568,133.8072,133.8248,50000.0
2015-03-12 15:30:00,152.13,152.22,152.1,152.11,50900.0,133.816,133.8952,133.7896,133.7984,50900.0
2015-03-12 15:35:00,152.1,152.15,152.04,152.15,28200.0,133.7896,133.8336,133.7369,133.8336,28200.0
2015-03-12 15:40:00,152.15,152.16,152.05,152.15,37700.0,133.8336,133.8424,133.7457,133.8336,37700.0
2015-03-12 15:45:00,152.15,152.17,152.09,152.16,46000.0,133.8336,133.8512,133.7809,133.8424,46000.0
2015-03-12 15:50:00,152.15,152.21,152.11,152.19,70800.0,133.8336,133.8864,133.7984,133.8688,70800.0
2015-03-12 15:55:00,152.19,152.21,151.98,152.0,164300.0,133.8688,133.8864,133.6841,133.7017,164300.0
2015-03-13 09:30:00,151.89,152.23,151.73,151.97,81400.0,133.6049,133.904,133.4642,133.6753,81400.0
2015-03-13 09:35:00,152.06,152.39,151.53,152.32,55000.0,133.7545,134.0447,133.2883,133.9832,55000.0
2015-03-13 09:40:00,152.33,152.33,151.87,151.97,33800.0,133.992,133.992,133.5873,133.6753,33800.0
2015-03-13 09:45:00,152.0,152.16,151.94,152.12,26300.0,133.7017,133.8424,133.6489,133.8072,26300.0
2015-03-13 09:50:00,152.12,152.15,151.85,152.02,22800.0,133.8072,133.8336,133.5697,133.7193,22800.0
2015-03-13 09:55:00,152.02,152.08,151.9,151.9,17100.0,133.7193,133.7721,133.6137,133.6137,17100.0
2015-03-13 10:00:00,151.97,152.01,151.75,151.81,23500.0,133.6753,133.7105,133.4818,133.5346,23500.0
2015-03-13 10:05:00,151.77,151.86,151.58,151.79,47300.0,133.4994,133.5785,133.3322,133.517,47300.0
2015-03-13 10:10:00,151.78,152.07,151.71,151.99,42300.0,133.5082,133.7633,133.4466,133.6929,42300.0
2015-03-13 10:15:00,152.02,152.07,151.91,152.0,24100.0,133.7193,133.7633,133.6225,133.7017,24100.0
2015-03-13 10:20:00,152.0,152.1,151.91,152.02,38800.0,133.7017,133.7896,133.6225,133.7193,38800.0
2015-03-13 10:25:00,152.02,152.07,151.89,151.93,38600.0,133.7193,133.7633,133.6049,133.6401,38600.0
2015-03-13 10:30:00,151.92,151.96,151.85,151.89,29100.0,133.6313,133.6665,133.5697,133.6049,29100.0
2015-03-13 10:35:00,151.9,152.09,151.89,152.08,29600.0,133.6137,133.7809,133.6049,133.7721,29600.0
2015-03-13 10:40:00,152.07,152.13,151.91,151.93,19500.0,133.7633,133.816,133.6225,133.6401,19500.0
2015-03-13 10:45:00,151.94,151.96,151.75,151.78,24400.0,133.6489,133.6665,133.4818,133.5082,24400.0
2015-03-13 10:50:00,151.78,151.78,151.08,151.08,58600.0,133.5082,133.5082,132.8924,132.8924,58600.0
2015-03-13 10:55:00,151.1,151.33,151.09,151.18,41300.0,132.91,133.1123,132.9012,132.9804,41300.0
2015-03-13 11:00:00,151.18,151.38,151.09,151.29,34700.0,132.9804,133.1563,132.9012,133.0772,34700.0
2015-03-13 11:05:00,151.29,151.35,151.19,151.29,29000.0,133.0772,133.1299,132.9892,133.0772,29000.0
2015-03-13 11:10:00,151.3,151.32,151.16,151.22,24900.0,133.086,133.1035,132.9628,133.0156,24900.0
2015-03-13 11:15:00,151.22,151.24,151.08,151.1,25700.0,133.0156,133.0332,132.8924,132.91,25700.0
2015-03-13 11:20:00,151.12,151.12,150.75,150.77,42800.0,132.9276,132.9276,132.6022,132.6198,42800.0
2015-03-13 11:25:00,150.77,150.8,150.43,150.5,28200.0,132.6198,132.6461,132.3207,132.3823,28200.0
2015-03-13 11:30:00,150.51,150.69,150.5,150.61,25600.0,132.3911,132.5494,132.3823,132.479,25600.0
2015-03-13 11:35:00,150.63,150.64,150.26,150.35,42900.0,132.4966,132.5054,132.1712,132.2503,42900.0
2015-03-13 11:40:00,150.38,150.4,150.26,150.36,33100.0,132.2767,132.2943,132.1712,132.2591,33100.0
2015-03-13 11:45:00,150.36,150.37,150.05,150.26,71300.0,132.2591,132.2679,131.9864,132.1712,71300.0
2015-03-13 11:50:00,150.27,150.29,149.79,150.27,132900.0,132.1799,132.1975,131.7577,132.1799,132900.0
2015-03-13 11:55:00,150.29,150.59,150.21,150.54,68500.0,132.1975,132.4614,132.1272,132.4174,68500.0
2015-03-13 12:00:00,150.57,150.6,150.06,150.22,46400.0,132.4438,132.4702,131.9952,132.136,46400.0
2015-03-13 12:05:00,150.22,150.41,150.11,150.32,26500.0,132.136,132.3031,132.0392,132.2239,26500.0
2015-03-13 12:10:00,150.39,150.44,150.15,150.17,21200.0,132.2855,132.3295,132.0744,132.092,21200.0
2015-03-13 12:15:00,150.18,150.24,150.08,150.2,33500.0,132.1008,132.1536,132.0128,132.1184,33500.0
2015-03-13 12:20:00,150.21,150.4,150.21,150.31,26600.0,132.1272,132.2943,132.1272,132.2151,26600.0
2015-03-13 12:25:00,150.32,150.58,150.32,150.49,45400.0,132.2239,132.4526,132.2239,132.3735,45400.0
2015-03-13 12:30:00,150.52,150.72,150.49,150.65,18600.0,132.3999,132.5758,132.3735,132.5142,18600.0
2015-03-13 12:35:00,150.68,150.89,150.66,150.82,36300.0,132.5406,132.7253,132.523,132.6637,36300.0
2015-03-13 12:40:00,150.83,150.94,150.57,150.94,28100.0,132.6725,132.7693,132.4438,132.7693,28100.0
2015-03-13 12:45:00,150.94,150.96,150.73,150.84,23700.0,132.7693,132.7869,132.5846,132.6813,23700.0
2015-03-13 12:50:00,150.85,150.85,150.63,150.72,11600.0,132.6901,132.6901,132.4966,132.5758,11600.0
2015-03-13 12:55:00,150.74,150.78,150.52,150.53,24600.0,132.5934,132.6286,132.3999,132.4086,24600.0
2015-03-13 13:00:00,150.53,150.73,150.47,150.52,39100.0,132.4086,132.5846,132.3559,132.3999,39100.0
2015-03-13 13:05:00,150.52,150.55,150.37,150.46,12300.0,132.3999,132.4262,132.2679,132.3471,12300.0
2015-03-13 13:10:00,150.46,150.52,150.26,150.27,15700.0,132.3471,132.3999,132.1712,132.1799,15700.0
2015-03-13 13:15:00,150.28,150.28,150.14,150.17,17400.0,132.1887,132.1887,132.0656,132.092,17400.0
2015-03-13 13:20:00,150.18,150.28,150.15,150.18,20500.0,132.1008,132.1887,132.0744,132.1008,20500.0
2015-03-13 13:25:00,150.18,150.26,150.02,150.06,40400.0,132.1008,132.1712,131.96,131.9952,40400.0
2015-03-13 13:30:00,150.06,150.15,150.0,150.01,30400.0,131.9952,132.0744,131.9425,131.9512,30400.0
2015-03-13 13:35:00,150.02,150.28,150.02,150.28,27200.0,131.96,132.1887,131.96,132.1887,27200.0
2015-03-13 13:40:00,150.3,150.32,150.24,150.31,37600.0,132.2063,132.2239,132.1536,132.2151,37600.0
2015-03-13 13:45:00,150.34,150.42,150.25,150.36,29800.0,132.2415,132.3119,132.1624,132.2591,29800.0
2015-03-13 13:50:00,150.36,150.44,150.31,150.39,28500.0,132.2591,132.3295,132.2151,132.2855,28500.0
2015-03-13 13:55:00,150.38,150.42,150.25,150.41,39700.0,132.2767,132.3119,132.1624,132.3031,39700.0
2015-03-13 14:00:00,150.42,150.53,150.33,150.47,47800.0,132.3119,132.4086,132.2327,132.3559,47800.0
2015-03-13 14:05:00,150.5,150.57,150.4,150.4,19600.0,132.3823,132.4438,132.2943,132.2943,19600.0
2015-03-13 14:10:00,150.4,150.45,150.33,150.45,11800.0,132.2943,132.3383,132.2327,132.3383,11800.0
2015-03-13 14:15:00,150.49,150.67,150.48,150.64,16300.0,132.3735,132.5318,132.3647,132.5054,16300.0
2015-03-13 14:20:00,150.63,150.63,150.53,150.56,29500.0,132.4966,132.4966,132.4086,132.435,29500.0
2015-03-13 14:25:00,150.56,150.82,150.56,150.82,21800.0,132.435,132.6637,132.435,132.6637,21800.0
2015-03-13 14:30:00,150.82,150.87,150.73,150.85,18300.0,132.6637,132.7077,132.5846,132.6901,18300.0
2015-03-13 14:35:00,150.84,150.84,150.65,150.68,12600.0,132.6813,132.6813,132.5142,132.5406,12600.0
2015-03-13 14:40:00,150.69,150.7,150.44,150.49,21000.0,132.5494,132.5582,132.3295,132.3735,21000.0
2015-03-13 14:45:00,150.49,150.75,150.48,150.63,31400.0,132.3735,132.6022,132.3647,132.4966,31400.0
2015-03-13 14:50:00,150.66,150.74,150.55,150.56,31000.0,132.523,132.5934,132.4262,132.435,31000.0
2015-03-13 14:55:00,150.56,150.73,150.52,150.73,18600.0,132.435,132.5846,132.3999,132.5846,18600.0
2015-03-13 15:00:00,150.73,150.77,150.54,150.59,24200.0,132.5846,132.6198,132.4174,132.4614,24200.0
2015-03-13 15:05:00,150.59,150.75,150.59,150.7,27200.0,132.4614,132.6022,132.4614,132.5582,27200.0
2015-03-13 15:10:00,150.71,150.75,150.59,150.59,18700.0,132.567,132.6022,132.4614,132.4614,18700.0
2015-03-13 15:15:00,150.61,150.87,150.6,150.87,21300.0,132.479,132.7077,132.4702,132.7077,21300.0
2015-03-13 15:20:00,150.84,150.94,150.82,150.93,42100.0,132.6813,132.7693,132.6637,132.7605,42100.0
2015-03-13 15:25:00,150.93,151.03,150.83,151.03,31300.0,132.7605,132.8485,132.6725,132.8485,31300.0
2015-03-13 15:30:00,151.02,151.03,150.77,150.81,43800.0,132.8397,132.8485,132.6198,132.6549,43800.0
2015-03-13 15:35:00,150.77,150.91,150.71,150.9,53900.0,132.6198,132.7429,132.567,132.7341,53900.0
2015-03-13 15:40:00,150.93,151.17,150.93,151.08,44000.0,132.7605,132.9716,132.7605,132.8924,44000.0
2015-03-13 15:45:00,151.08,151.32,151.07,151.28,43900.0,132.8924,133.1035,132.8836,133.0684,43900.0
2015-03-13 15:50:00,151.28,151.58,151.27,151.58,98700.0,133.0684,133.3322,133.0596,133.3322,98700.0
2015-03-13 15:55:00,151.59,151.77,151.54,151.57,111800.0,133.341,133.4994,133.2971,133.3234,111800.0
2015-03-16 09:30:00,152.39,153.07,152.27,152.82,103100.0,134.0447,134.6429,133.9392,134.423,103100.0
2015-03-16 09:35:00,152.83,153.37,152.82,153.24,39000.0,134.4318,134.9068,134.423,134.7924,39000.0
2015-03-16 09:40:00,153.28,153.49,153.23,153.25,26400.0,134.8276,135.0123,134.7836,134.8012,26400.0
2015-03-16 09:45:00,153.23,153.69,153.14,153.65,39300.0,134.7836,135.1882,134.7044,135.1531,39300.0
2015-03-16 09:50:00,153.66,154.19,153.66,153.83,64100.0,135.1618,135.628,135.1618,135.3114,64100.0
2015-03-16 09:55:00,153.83,153.84,153.45,153.5,42800.0,135.3114,135.3202,134.9771,135.0211,42800.0
2015-03-16 10:00:00,153.53,153.86,153.5,153.69,30100.0,135.0475,135.3378,135.0211,135.1882,30100.0
2015-03-16 10:05:00,153.67,153.72,153.5,153.55,35500.0,135.1706,135.2146,135.0211,135.0651,35500.0
2015-03-16 10:10:00,153.58,153.67,153.45,153.49,15100.0,135.0915,135.1706,134.9771,135.0123,15100.0
2015-03-16 10:15:00,153.49,153.57,153.41,153.5,13000.0,135.0123,135.0827,134.9419,135.0211,13000.0
2015-03-16 10:20:00,153.53,153.57,153.32,153.39,31900.0,135.0475,135.0827,134.8628,134.9244,31900.0
2015-03-16 10:25:00,153.38,153.44,153.25,153.25,20900.0,134.9156,134.9683,134.8012,134.8012,20900.0
2015-03-16 10:30:00,153.25,153.45,153.21,153.41,23900.0,134.8012,134.9771,134.766,134.9419,23900.0
2015-03-16 10:35:00,153.4,153.5,153.35,153.43,11000.0,134.9331,135.0211,134.8892,134.9595,11000.0
2015-03-16 10:40:00,153.42,153.5,153.34,153.38,27000.0,134.9507,135.0211,134.8804,134.9156,27000.0
2015-03-16 10:45:00,153.41,153.45,153.22,153.25,35300.0,134.9419,134.9771,134.7748,134.8012,35300.0
2015-03-16 10:50:00,153.25,153.42,153.22,153.23,45600.0,134.8012,134.9507,134.7748,134.7836,45600.0
2015-03-16 10:55:00,153.22,153.35,153.18,153.28,27700.0,134.7748,134.8892,134.7396,134.8276,27700.0
2015-03-16 11:00:00,153.31,153.35,153.19,153.2,29600.0,134.854,134.8892,134.7484,134.7572,29600.0
2015-03-16 11:05:00,153.22,153.34,153.16,153.25,26600.0,134.7748,134.8804,134.722,134.8012,26600.0
2015-03-16 11:10:00,153.29,153.43,153.24,153.37,28900.0,134.8364,134.9595,134.7924,134.9068,28900.0
2015-03-16 11:15:00,153.39,153.4,153.16,153.19,26100.0,134.9244,134.9331,134.722,134.7484,26100.0
2015-03-16 11:20:00,153.19,153.29,153.17,153.22,22000.0,134.7484,134.8364,134.7308,134.7748,22000.0
2015-03-16 11:25:00,153.23,153.34,153.16,153.24,25600.0,134.7836,134.8804,134.722,134.7924,25600.0
2015-03-16 11:30:00,153.25,153.33,153.13,153.21,20300.0,134.8012,134.8716,134.6957,134.766,20300.0
2015-03-16 11:35:00,153.24,153.34,153.17,153.27,26400.0,134.7924,134.8804,134.7308,134.8188,26400.0
2015-03-16 11:40:00,153.29,153.5,153.28,153.34,39000.0,134.8364,135.0211,134.8276,134.8804,39000.0
2015-03-16 11:45:00,153.39,153.43,153.31,153.38,11700.0,134.9244,134.9595,134.854,134.9156,11700.0
2015-03-16 11:50:00,153.36,153.53,153.35,153.36,11600.0,134.898,135.0475,134.8892,134.898,11600.0
2015-03-16 11:55:00,153.4,153.42,153.31,153.34,13100.0,134.9331,134.9507,134.854,134.8804,13100.0
2015-03-16 12:00:00,153.33,153.36,153.3,153.32,13900.0,134.8716,134.898,134.8452,134.8628,13900.0
2015-03-16 12:05:00,153.33,153.34,153.14,153.3,29400.0,134.8716,134.8804,134.7044,134.8452,29400.0
2015-03-16 12:10:00,153.28,153.29,153.22,153.25,10700.0,134.8276,134.8364,134.7748,134.8012,10700.0
2015-03-16 12:15:00,153.26,153.31,153.22,153.23,11500.0,134.81,134.854,134.7748,134.7836,11500.0
2015-03-16 12:20:00,153.23,153.28,153.17,153.19,17200.0,134.7836,134.8276,134.7308,134.7484,17200.0
2015-03-16 12:25:00,153.2,153.35,153.2,153.31,9900.0,134.7572,134.8892,134.7572,134.854,9900.0
2015-03-16 12:30:00,153.3,153.34,153.15,153.2,26000.0,134.8452,134.8804,134.7132,134.7572,26000.0
2015-03-16 12:35:00,153.2,153.29,153.15,153.24,19300.0,134.7572,134.8364,134.7132,134.7924,19300.0
2015-03-16 12:40:00,153.24,153.37,153.22,153.31,15600.0,134.7924,134.9068,134.7748,134.854,15600.0
2015-03-16 12:45:00,153.32,153.35,153.22,153.22,25200.0,134.8628,134.8892,134.7748,134.7748,25200.0
2015-03-16 12:50:00,153.25,153.43,153.25,153.34,12000.0,134.8012,134.9595,134.8012,134.8804,12000.0
2015-03-16 12:55:00,153.33,153.37,153.3,153.3,17500.0,134.8716,134.9068,134.8452,134.8452,17500.0
2015-03-16 13:00:00,153.3,153.31,153.13,153.13,41700.0,134.8452,134.854,134.6957,134.6957,41700.0
2015-03-16 13:05:00,153.13,153.13,152.97,153.05,17300.0,134.6957,134.6957,134.5549,134.6253,17300.0
2015-03-16 13:10:00,153.07,153.07,152.97,152.99,35400.0,134.6429,134.6429,134.5549,134.5725,35400.0
2015-03-16 13:15:00,153.0,153.21,152.97,153.21,17100.0,134.5813,134.766,134.5549,134.766,17100.0
2015-03-16 13:20:00,153.24,153.31,153.19,153.31,14700.0,134.7924,134.854,134.7484,134.854,14700.0
2015-03-16 13:25:00,153.31,153.31,153.15,153.16,16300.0,134.854,134.854,134.7132,134.722,16300.0
2015-03-16 13:30:00,153.16,153.23,153.11,153.16,16800.0,134.722,134.7836,134.6781,134.722,16800.0
2015-03-16 13:35:00,153.16,153.31,153.16,153.3,25400.0,134.722,134.854,134.722,134.8452,25400.0
2015-03-16 13:40:00,153.3,153.31,153.18,153.2,14300.0,134.8452,134.854,134.7396,134.7572,14300.0
2015-03-16 13:45:00,153.19,153.31,153.19,153.3,15200.0,134.7484,134.854,134.7484,134.8452,15200.0
2015-03-16 13:50:00,153.31,153.33,153.23,153.24,21600.0,134.854,134.8716,134.7836,134.7924,21600.0
2015-03-16 13:55:00,153.26,153.36,153.24,153.31,18900.0,134.81,134.898,134.7924,134.854,18900.0
2015-03-16 14:00:00,153.32,153.36,153.27,153.3,19900.0,134.8628,134.898,134.8188,134.8452,19900.0
2015-03-16 14:05:00,153.3,153.36,153.27,153.35,11500.0,134.8452,134.898,134.8188,134.8892,11500.0
2015-03-16 14:10:00,153.37,153.38,153.3,153.3,12500.0,134.9068,134.9156,134.8452,134.8452,12500.0
2015-03-16 14:15:00,153.31,153.41,153.3,153.37,14500.0,134.854,134.9419,134.8452,134.9068,14500.0
2015-03-16 14:20:00,153.37,153.51,153.28,153.3,65300.0,134.9068,135.0299,134.8276,134.8452,65300.0
2015-03-16 14:25:00,153.32,153.47,153.32,153.37,15500.0,134.8628,134.9947,134.8628,134.9068,15500.0
2015-03-16 14:30:00,153.38,153.43,153.32,153.43,9500.0,134.9156,134.9595,134.8628,134.9595,9500.0
2015-03-16 14:35:00,153.41,153.43,153.3,153.38,23900.0,134.9419,134.9595,134.8452,134.9156,23900.0
2015-03-16 14:40:00,153.38,153.52,153.36,153.49,14100.0,134.9156,135.0387,134.898,135.0123,14100.0
2015-03-16 14:45:00,153.49,153.55,153.41,153.47,15700.0,135.0123,135.0651,134.9419,134.9947,15700.0
2015-03-16 14:50:00,153.47,153.54,153.43,153.47,17300.0,134.9947,135.0563,134.9595,134.9947,17300.0
2015-03-16 14:55:00,153.47,153.7,153.47,153.6,29900.0,134.9947,135.197,134.9947,135.1091,29900.0
2015-03-16 15:00:00,153.63,153.81,153.63,153.74,21900.0,135.1355,135.2938,135.1355,135.2322,21900.0
2015-03-16 15:05:00,153.74,153.86,153.72,153.78,20900.0,135.2322,135.3378,135.2146,135.2674,20900.0
2015-03-16 15:10:00,153.78,153.8,153.67,153.72,29400.0,135.2674,135.285,135.1706,135.2146,29400.0
2015-03-16 15:15:00,153.71,153.79,153.62,153.71,18400.0,135.2058,135.2762,135.1267,135.2058,18400.0
2015-03-16 15:20:00,153.68,153.72,153.54,153.59,19300.0,135.1794,135.2146,135.0563,135.1003,19300.0
2015-03-16 15:25:00,153.59,153.73,153.55,153.73,23300.0,135.1003,135.2234,135.0651,135.2234,23300.0
2015-03-16 15:30:00,153.75,153.87,153.7,153.8,25000.0,135.241,135.3466,135.197,135.285,25000.0
2015-03-16 15:35:00,153.81,153.81,153.61,153.69,31300.0,135.2938,135.2938,135.1179,135.1882,31300.0
2015-03-16 15:40:00,153.69,153.78,153.64,153.67,44100.0,135.1882,135.2674,135.1443,135.1706,44100.0
2015-03-16 15:45:00,153.65,153.71,153.59,153.67,36200.0,135.1531,135.2058,135.1003,135.1706,36200.0
2015-03-16 15:50:00,153.67,153.74,153.56,153.63,62700.0,135.1706,135.2322,135.0739,135.1355,62700.0
2015-03-16 15:55:00,153.61,153.79,153.59,153.68,82700.0,135.1179,135.2762,135.1003,135.1794,82700.0
2015-03-17 09:30:00,152.88,153.26,152.73,153.09,85100.0,134.4757,134.81,134.3438,134.6605,85100.0
2015-03-17 09:35:00,153.06,153.73,152.91,153.53,60900.0,134.6341,135.2234,134.5021,135.0475,60900.0
2015-03-17 09:40:00,153.47,153.75,153.32,153.42,40700.0,134.9947,135.241,134.8628,134.9507,40700.0
2015-03-17 09:45:00,153.46,153.72,153.26,153.26,28800.0,134.9859,135.2146,134.81,134.81,28800.0
2015-03-17 09:50:00,153.28,153.52,153.05,153.46,38200.0,134.8276,135.0387,134.6253,134.9859,38200.0
2015-03-17 09:55:00,153.5,153.61,153.44,153.5,27200.0,135.0211,135.1179,134.9683,135.0211,27200.0
2015-03-17 10:00:00,153.48,153.5,153.23,153.46,22700.0,135.0035,135.0211,134.7836,134.9859,22700.0
2015-03-17 10:05:00,153.47,154.15,153.47,154.07,94300.0,134.9947,135.5929,134.9947,135.5225,94300.0
2015-03-17 10:10:00,154.09,154.12,153.69,153.79,37100.0,135.5401,135.5665,135.1882,135.2762,37100.0
2015-03-17 10:15:00,153.79,153.99,153.7,153.96,32700.0,135.2762,135.4521,135.197,135.4257,32700.0
2015-03-17 10:20:00,153.99,154.07,153.86,153.87,78200.0,135.4521,135.5225,135.3378,135.3466,78200.0
2015-03-17 10:25:00,153.87,154.03,153.81,154.0,32200.0,135.3466,135.4873,135.2938,135.4609,32200.0
2015-03-17 10:30:00,154.02,154.08,153.98,154.06,39000.0,135.4785,135.5313,135.4433,135.5137,39000.0
2015-03-17 10:35:00,154.06,154.07,153.81,154.04,23600.0,135.5137,135.5225,135.2938,135.4961,23600.0
2015-03-17 10:40:00,154.05,154.11,153.91,153.94,28700.0,135.5049,135.5577,135.3818,135.4081,28700.0
2015-03-17 10:45:00,153.95,154.01,153.87,153.93,24700.0,135.4169,135.4697,135.3466,135.3993,24700.0
2015-03-17 10:50:00,153.92,153.99,153.71,153.85,38700.0,135.3905,135.4521,135.2058,135.329,38700.0
2015-03-17 10:55:00,153.85,153.92,153.75,153.86,32600.0,135.329,135.3905,135.241,135.3378,32600.0
2015-03-17 11:00:00,153.86,153.87,153.59,153.66,38000.0,135.3378,135.3466,135.1003,135.1618,38000.0
2015-03-17 11:05:00,153.66,153.69,153.46,153.52,30500.0,135.1618,135.1882,134.9859,135.0387,30500.0
2015-03-17 11:10:00,153.55,153.65,153.5,153.63,22800.0,135.0651,135.1531,135.0211,135.1355,22800.0
2015-03-17 11:15:00,153.65,153.66,153.35,153.5,39400.0,135.1531,135.1618,134.8892,135.0211,39400.0
2015-03-17 11:20:00,153.54,153.67,153.54,153.66,20900.0,135.0563,135.1706,135.0563,135.1618,20900.0
2015-03-17 11:25:00,153.66,153.66,153.47,153.56,22100.0,135.1618,135.1618,134.9947,135.0739,22100.0
2015-03-17 11:30:00,153.56,153.72,153.51,153.69,19800.0,135.0739,135.2146,135.0299,135.1882,19800.0
2015-03-17 11:35:00,153.7,153.82,153.48,153.48,21500.0,135.197,135.3026,135.0035,135.0035,21500.0
2015-03-17 11:40:00,153.46,153.53,153.45,153.46,17000.0,134.9859,135.0475,134.9771,134.9859,17000.0
2015-03-17 11:45:00,153.45,153.51,153.4,153.43,16900.0,134.9771,135.0299,134.9331,134.9595,16900.0
2015-03-17 11:50:00,153.43,153.48,153.3,153.33,7600.0,134.9595,135.0035,134.8452,134.8716,7600.0
2015-03-17 11:55:00,153.33,153.58,153.31,153.57,14900.0,134.8716,135.0915,134.854,135.0827,14900.0
2015-03-17 12:00:00,153.57,153.64,153.43,153.47,30900.0,135.0827,135.1443,134.9595,134.9947,30900.0
2015-03-17 12:05:00,153.48,153.66,153.45,153.55,22500.0,135.0035,135.1618,134.9771,135.0651,22500.0
2015-03-17 12:10:00,153.55,153.59,153.41,153.53,16300.0,135.0651,135.1003,134.9419,135.0475,16300.0
2015-03-17 12:15:00,153.53,153.67,153.46,153.56,22700.0,135.0475,135.1706,134.9859,135.0739,22700.0
2015-03-17 12:20:00,153.56,153.66,153.56,153.61,15900.0,135.0739,135.1618,135.0739,135.1179,15900.0
2015-03-17 12:25:00,153.61,153.9,153.6,153.83,29300.0,135.1179,135.373,135.1091,135.3114,29300.0
2015-03-17 12:30:00,153.84,154.0,153.78,153.96,19300.0,135.3202,135.4609,135.2674,135.4257,19300.0
2015-03-17 12:35:00,153.99,154.13,153.95,154.06,19400.0,135.4521,135.5753,135.4169,135.5137,19400.0
2015-03-17 12:40:00,154.08,154.12,154.02,154.1,7800.0,135.5313,135.5665,135.4785,135.5489,7800.0
2015-03-17 12:45:00,154.1,154.1,153.93,153.93,7600.0,135.5489,135.5489,135.3993,135.3993,7600.0
2015-03-17 12:50:00,153.95,154.03,153.86,153.87,7000.0,135.4169,135.4873,135.3378,135.3466,7000.0
2015-03-17 12:55:00,153.89,153.99,153.87,153.97,8100.0,135.3642,135.4521,135.3466,135.4345,8100.0
2015-03-17 13:00:00,153.96,153.96,153.79,153.89,13700.0,135.4257,135.4257,135.2762,135.3642,13700.0
2015-03-17 13:05:00,153.9,154.11,153.87,154.1,11900.0,135.373,135.5577,135.3466,135.5489,11900.0
2015-03-17 13:10:00,154.05,154.13,154.01,154.05,11100.0,135.5049,135.5753,135.4697,135.5049,11100.0
2015-03-17 13:15:00,154.09,154.17,153.98,154.09,27000.0,135.5401,135.6105,135.4433,135.5401,27000.0
2015-03-17 13:20:00,154.09,154.3,154.05,154.3,37400.0,135.5401,135.7248,135.5049,135.7248,37400.0
2015-03-17 13:25:00,154.3,154.44,154.23,154.34,37000.0,135.7248,135.8479,135.6632,135.76,37000.0
2015-03-17 13:30:00,154.34,154.41,154.26,154.28,34300.0,135.76,135.8216,135.6896,135.7072,34300.0
2015-03-17 13:35:00,154.29,154.46,154.21,154.21,38400.0,135.716,135.8655,135.6456,135.6456,38400.0
2015-03-17 13:40:00,154.21,154.32,154.19,154.32,22300.0,135.6456,135.7424,135.628,135.7424,22300.0
2015-03-17 13:45:00,154.32,154.4,154.23,154.26,19400.0,135.7424,135.8128,135.6632,135.6896,19400.0
2015-03-17 13:50:00,154.25,154.33,154.18,154.28,13200.0,135.6808,135.7512,135.6192,135.7072,13200.0
2015-03-17 13:55:00,154.25,154.38,154.19,154.3,22900.0,135.6808,135.7952,135.628,135.7248,22900.0
2015-03-17 14:00:00,154.26,154.36,154.19,154.19,13000.0,135.6896,135.7776,135.628,135.628,13000.0
2015-03-17 14:05:00,154.17,154.33,154.1,154.21,22300.0,135.6105,135.7512,135.5489,135.6456,22300.0
2015-03-17 14:10:00,154.24,154.34,154.2,154.32,24200.0,135.672,135.76,135.6368,135.7424,24200.0
2015-03-17 14:15:00,154.32,154.32,154.18,154.19,21800.0,135.7424,135.7424,135.6192,135.628,21800.0
2015-03-17 14:20:00,154.18,154.19,154.06,154.08,25700.0,135.6192,135.628,135.5137,135.5313,25700.0
2015-03-17 14:25:00,154.09,154.13,154.04,154.09,17600.0,135.5401,135.5753,135.4961,135.5401,17600.0
2015-03-17 14:30:00,154.08,154.18,154.06,154.16,16300.0,135.5313,135.6192,135.5137,135.6017,16300.0
2015-03-17 14:35:00,154.18,154.3,154.16,154.29,21200.0,135.6192,135.7248,135.6017,135.716,21200.0
2015-03-17 14:40:00,154.3,154.35,154.25,154.31,15300.0,135.7248,135.7688,135.6808,135.7336,15300.0
2015-03-17 14:45:00,154.32,154.5,154.31,154.46,45100.0,135.7424,135.9007,135.7336,135.8655,45100.0
2015-03-17 14:50:00,154.44,154.44,154.26,154.43,13900.0,135.8479,135.8479,135.6896,135.8392,13900.0
2015-03-17 14:55:00,154.43,154.52,154.4,154.52,16800.0,135.8392,135.9183,135.8128,135.9183,16800.0
2015-03-17 15:00:00,154.51,154.65,154.49,154.63,25700.0,135.9095,136.0327,135.8919,136.0151,25700.0
2015-03-17 15:05:00,154.64,154.7,154.56,154.7,29200.0,136.0239,136.0766,135.9535,136.0766,29200.0
2015-03-17 15:10:00,154.7,154.78,154.66,154.78,45300.0,136.0766,136.147,136.0415,136.147,45300.0
2015-03-17 15:15:00,154.78,154.81,154.62,154.69,29100.0,136.147,136.1734,136.0063,136.0679,29100.0
2015-03-17 15:20:00,154.68,154.8,154.68,154.74,38400.0,136.0591,136.1646,136.0591,136.1118,38400.0
2015-03-17 15:25:00,154.74,154.82,154.72,154.78,33600.0,136.1118,136.1822,136.0942,136.147,33600.0
2015-03-17 15:30:00,154.79,154.93,154.77,154.92,43800.0,136.1558,136.279,136.1382,136.2702,43800.0
2015-03-17 15:35:00,154.93,154.93,154.77,154.8,39700.0,136.279,136.279,136.1382,136.1646,39700.0
2015-03-17 15:40:00,154.8,154.81,154.67,154.7,30500.0,136.1646,136.1734,136.0503,136.0766,30500.0
2015-03-17 15:45:00,154.7,155.0,154.69,154.97,82800.0,136.0766,136.3405,136.0679,136.3141,82800.0
2015-03-17 15:50:00,154.96,154.97,154.7,154.81,49400.0,136.3053,136.3141,136.0766,136.1734,49400.0
2015-03-17 15:55:00,154.78,154.79,154.5,154.51,68400.0,136.147,136.1558,135.9007,135.9095,68400.0
2015-03-18 09:30:00,154.04,154.29,153.67,153.68,77700.0,135.4961,135.716,135.1706,135.1794,77700.0
2015-03-18 09:35:00,153.62,153.76,153.19,153.76,35600.0,135.1267,135.2498,134.7484,135.2498,35600.0
2015-03-18 09:40:00,153.67,153.74,153.3,153.45,33400.0,135.1706,135.2322,134.8452,134.9771,33400.0
2015-03-18 09:45:00,153.43,153.59,153.41,153.55,17000.0,134.9595,135.1003,134.9419,135.0651,17000.0
2015-03-18 09:50:00,153.52,154.11,153.52,153.85,77100.0,135.0387,135.5577,135.0387,135.329,77100.0
2015-03-18 09:55:00,153.85,153.91,153.23,153.45,20800.0,135.329,135.3818,134.7836,134.9771,20800.0
2015-03-18 10:00:00,153.42,153.82,153.42,153.74,7700.0,134.9507,135.3026,134.9507,135.2322,7700.0
2015-03-18 10:05:00,153.69,153.86,153.63,153.79,15200.0,135.1882,135.3378,135.1355,135.2762,15200.0
2015-03-18 10:10:00,153.78,153.97,153.75,153.83,11600.0,135.2674,135.4345,135.241,135.3114,11600.0
2015-03-18 10:15:00,153.83,153.96,153.75,153.75,50200.0,135.3114,135.4257,135.241,135.241,50200.0
2015-03-18 10:20:00,153.72,153.98,153.68,153.96,20400.0,135.2146,135.4433,135.1794,135.4257,20400.0
2015-03-18 10:25:00,153.97,154.04,153.78,153.78,15400.0,135.4345,135.4961,135.2674,135.2674,15400.0
2015-03-18 10:30:00,153.78,153.78,153.54,153.54,16100.0,135.2674,135.2674,135.0563,135.0563,16100.0
2015-03-18 10:35:00,153.51,153.51,153.17,153.24,36400.0,135.0299,135.0299,134.7308,134.7924,36400.0
2015-03-18 10:40:00,153.22,153.23,153.05,153.16,30600.0,134.7748,134.7836,134.6253,134.722,30600.0
2015-03-18 10:45:00,153.15,153.19,152.83,152.87,39800.0,134.7132,134.7484,134.4318,134.467,39800.0
2015-03-18 10:50:00,152.83,152.89,152.76,152.89,35900.0,134.4318,134.4845,134.3702,134.4845,35900.0
2015-03-18 10:55:00,152.9,152.96,152.87,152.95,32700.0,134.4933,134.5461,134.467,134.5373,32700.0
2015-03-18 11:00:00,152.95,153.11,152.92,152.95,25100.0,134.5373,134.6781,134.5109,134.5373,25100.0
2015-03-18 11:05:00,152.94,152.95,152.88,152.89,14400.0,134.5285,134.5373,134.4757,134.4845,14400.0
2015-03-18 11:10:00,152.87,152.89,152.69,152.69,19500.0,134.467,134.4845,134.3086,134.3086,19500.0
2015-03-18 11:15:00,152.69,152.78,152.6,152.66,25300.0,134.3086,134.3878,134.2295,134.2822,25300.0
2015-03-18 11:20:00,152.66,152.68,152.55,152.59,12700.0,134.2822,134.2998,134.1855,134.2207,12700.0
2015-03-18 11:25:00,152.57,152.61,152.46,152.5,14500.0,134.2031,134.2383,134.1063,134.1415,14500.0
2015-03-18 11:30:00,152.45,152.61,152.41,152.61,14200.0,134.0975,134.2383,134.0623,134.2383,14200.0
2015-03-18 11:35:00,152.62,152.84,152.61,152.81,17000.0,134.247,134.4406,134.2383,134.4142,17000.0
2015-03-18 11:40:00,152.8,152.91,152.8,152.91,9600.0,134.4054,134.5021,134.4054,134.5021,9600.0
2015-03-18 11:45:00,152.89,152.89,152.71,152.72,16700.0,134.4845,134.4845,134.3262,134.335,16700.0
2015-03-18 11:50:00,152.73,152.87,152.72,152.82,15900.0,134.3438,134.467,134.335,134.423,15900.0
2015-03-18 11:55:00,152.85,152.99,152.74,152.97,24800.0,134.4494,134.5725,134.3526,134.5549,24800.0
2015-03-18 12:00:00,152.92,152.92,152.8,152.89,12000.0,134.5109,134.5109,134.4054,134.4845,12000.0
2015-03-18 12:05:00,152.89,152.96,152.81,152.81,13000.0,134.4845,134.5461,134.4142,134.4142,13000.0
2015-03-18 12:10:00,152.8,152.8,152.64,152.65,24600.0,134.4054,134.4054,134.2646,134.2734,24600.0
2015-03-18 12:15:00,152.67,152.75,152.64,152.72,15900.0,134.291,134.3614,134.2646,134.335,15900.0
2015-03-18 12:20:00,152.74,152.76,152.48,152.59,37100.0,134.3526,134.3702,134.1239,134.2207,37100.0
2015-03-18 12:25:00,152.59,152.73,152.53,152.61,19400.0,134.2207,134.3438,134.1679,134.2383,19400.0
2015-03-18 12:30:00,152.62,152.64,152.52,152.53,13200.0,134.247,134.2646,134.1591,134.1679,13200.0
2015-03-18 12:35:00,152.52,152.66,152.47,152.63,20100.0,134.1591,134.2822,134.1151,134.2558,20100.0
2015-03-18 12:40:00,152.61,152.69,152.54,152.65,16400.0,134.2383,134.3086,134.1767,134.2734,16400.0
2015-03-18 12:45:00,152.68,152.74,152.63,152.7,21000.0,134.2998,134.3526,134.2558,134.3174,21000.0
2015-03-18 12:50:00,152.69,152.72,152.63,152.64,12200.0,134.3086,134.335,134.2558,134.2646,12200.0
2015-03-18 12:55:00,152.64,152.72,152.6,152.7,25300.0,134.2646,134.335,134.2295,134.3174,25300.0
2015-03-18 13:00:00,152.68,152.83,152.68,152.77,20700.0,134.2998,134.4318,134.2998,134.379,20700.0
2015-03-18 13:05:00,152.76,152.83,152.6,152.68,19300.0,134.3702,134.4318,134.2295,134.2998,19300.0
2015-03-18 13:10:00,152.69,152.7,152.63,152.64,10600.0,134.3086,134.3174,134.2558,134.2646,10600.0
2015-03-18 13:15:00,152.63,152.65,152.54,152.6,13200.0,134.2558,134.2734,134.1767,134.2295,13200.0
2015-03-18 13:20:00,152.61,152.67,152.52,152.56,19100.0,134.2383,134.291,134.1591,134.1943,19100.0
2015-03-18 13:25:00,152.57,152.58,152.46,152.46,17100.0,134.2031,134.2119,134.1063,134.1063,17100.0
2015-03-18 13:30:00,152.46,152.52,152.4,152.5,12400.0,134.1063,134.1591,134.0535,134.1415,12400.0
2015-03-18 13:35:00,152.49,152.5,152.23,152.31,23600.0,134.1327,134.1415,133.904,133.9744,23600.0
2015-03-18 13:40:00,152.28,152.3,152.11,152.26,50900.0,133.948,133.9656,133.7984,133.9304,50900.0
2015-03-18 13:45:00,152.26,152.26,152.16,152.2,12900.0,133.9304,133.9304,133.8424,133.8776,12900.0
2015-03-18 13:50:00,152.2,152.46,152.2,152.45,23100.0,133.8776,134.1063,133.8776,134.0975,23100.0
2015-03-18 13:55:00,152.44,152.62,152.4,152.62,21300.0,134.0887,134.247,134.0535,134.247,21300.0
2015-03-18 14:00:00,152.63,154.22,152.63,153.62,195200.0,134.2558,135.6544,134.2558,135.1267,195200.0
2015-03-18 14:05:00,153.59,154.39,153.43,153.94,64800.0,135.1003,135.804,134.9595,135.4081,64800.0
2015-03-18 14:10:00,153.95,154.66,153.9,154.66,82400.0,135.4169,136.0415,135.373,136.0415,82400.0
2015-03-18 14:15:00,154.65,154.92,154.55,154.88,118600.0,136.0327,136.2702,135.9447,136.235,118600.0
2015-03-18 14:20:00,154.88,154.93,154.71,154.9,142600.0,136.235,136.279,136.0854,136.2526,142600.0
2015-03-18 14:25:00,154.88,155.0,154.7,154.94,70300.0,136.235,136.3405,136.0766,136.2878,70300.0
2015-03-18 14:30:00,154.91,155.42,154.82,155.42,83800.0,136.2614,136.71,136.1822,136.71,83800.0
2015-03-18 14:35:00,155.38,155.43,155.18,155.23,67700.0,136.6748,136.7188,136.4989,136.5428,67700.0
2015-03-18 14:40:00,155.24,155.31,155.04,155.22,46800.0,136.5516,136.6132,136.3757,136.534,46800.0
2015-03-18 14:45:00,155.22,155.35,154.96,155.12,51000.0,136.534,136.6484,136.3053,136.4461,51000.0
2015-03-18 14:50:00,155.17,155.33,155.0,155.32,35000.0,136.4901,136.6308,136.3405,136.622,35000.0
2015-03-18 14:55:00,155.31,155.43,155.13,155.18,33500.0,136.6132,136.7188,136.4549,136.4989,33500.0
2015-03-18 15:00:00,155.18,155.67,155.1,155.67,55700.0,136.4989,136.9299,136.4285,136.9299,55700.0
2015-03-18 15:05:00,155.67,155.68,155.52,155.62,47400.0,136.9299,136.9387,136.7979,136.8859,47400.0
2015-03-18 15:10:00,155.61,155.83,155.58,155.76,47600.0,136.8771,137.0706,136.8507,137.009,47600.0
2015-03-18 15:15:00,155.79,155.99,155.74,155.88,41100.0,137.0354,137.2114,136.9915,137.1146,41100.0
2015-03-18 15:20:00,155.9,155.96,155.85,155.86,41500.0,137.1322,137.185,137.0882,137.097,41500.0
2015-03-18 15:25:00,155.88,155.88,155.62,155.62,35500.0,137.1146,137.1146,136.8859,136.8859,35500.0
2015-03-18 15:30:00,155.61,155.69,155.44,155.48,82600.0,136.8771,136.9475,136.7276,136.7627,82600.0
2015-03-18 15:35:00,155.46,155.53,155.41,155.53,47000.0,136.7452,136.8067,136.7012,136.8067,47000.0
2015-03-18 15:40:00,155.53,155.56,155.39,155.49,38900.0,136.8067,136.8331,136.6836,136.7715,38900.0
2015-03-18 15:45:00,155.52,155.58,155.38,155.47,145200.0,136.7979,136.8507,136.6748,136.754,145200.0
2015-03-18 15:50:00,155.47,155.73,155.42,155.67,106100.0,136.754,136.9827,136.71,136.9299,106100.0
2015-03-18 15:55:00,155.67,155.76,155.6,155.72,116900.0,136.9299,137.009,136.8683,136.9739,116900.0
2015-03-19 09:30:00,154.91,155.33,154.49,154.85,114900.0,136.2614,136.6308,135.8919,136.2086,114900.0
2015-03-19 09:35:00,154.86,154.99,154.6,154.86,30900.0,136.2174,136.3317,135.9887,136.2174,30900.0
2015-03-19 09:40:00,154.92,154.92,154.5,154.51,44800.0,136.2702,136.2702,135.9007,135.9095,44800.0
2015-03-19 09:45:00,154.53,154.6,154.4,154.52,30400.0,135.9271,135.9887,135.8128,135.9183,30400.0
2015-03-19 09:50:00,154.52,154.78,154.45,154.57,40400.0,135.9183,136.147,135.8567,135.9623,40400.0
2015-03-19 09:55:00,154.59,154.62,154.54,154.6,51800.0,135.9799,136.0063,135.9359,135.9887,51800.0
2015-03-19 10:00:00,154.57,154.61,154.52,154.59,46100.0,135.9623,135.9975,135.9183,135.9799,46100.0
2015-03-19 10:05:00,154.6,154.61,154.52,154.57,18900.0,135.9887,135.9975,135.9183,135.9623,18900.0
2015-03-19 10:10:00,154.55,154.62,154.52,154.56,39100.0,135.9447,136.0063,135.9183,135.9535,39100.0
2015-03-19 10:15:00,154.55,154.67,154.53,154.66,21600.0,135.9447,136.0503,135.9271,136.0415,21600.0
2015-03-19 10:20:00,154.66,154.97,154.63,154.81,58300.0,136.0415,136.3141,136.0151,136.1734,58300.0
2015-03-19 10:25:00,154.83,154.84,154.55,154.59,45500.0,136.191,136.1998,135.9447,135.9799,45500.0
2015-03-19 10:30:00,154.63,154.68,154.57,154.61,15200.0,136.0151,136.0591,135.9623,135.9975,15200.0
2015-03-19 10:35:00,154.63,154.64,154.56,154.63,22300.0,136.0151,136.0239,135.9535,136.0151,22300.0
2015-03-19 10:40:00,154.64,154.64,154.51,154.55,40200.0,136.0239,136.0239,135.9095,135.9447,40200.0
2015-03-19 10:45:00,154.54,154.55,154.38,154.4,23900.0,135.9359,135.9447,135.7952,135.8128,23900.0
2015-03-19 10:50:00,154.41,154.48,154.37,154.46,19000.0,135.8216,135.8831,135.7864,135.8655,19000.0
2015-03-19 10:55:00,154.46,154.47,154.4,154.43,16100.0,135.8655,135.8743,135.8128,135.8392,16100.0
2015-03-19 11:00:00,154.42,154.44,154.26,154.27,34700.0,135.8304,135.8479,135.6896,135.6984,34700.0
2015-03-19 11:05:00,154.27,154.31,154.2,154.24,31800.0,135.6984,135.7336,135.6368,135.672,31800.0
2015-03-19 11:10:00,154.22,154.26,154.02,154.03,16900.0,135.6544,135.6896,135.4785,135.4873,16900.0
2015-03-19 11:15:00,154.02,154.17,153.98,154.09,25900.0,135.4785,135.6105,135.4433,135.5401,25900.0
2015-03-19 11:20:00,154.09,154.2,154.09,154.16,8800.0,135.5401,135.6368,135.5401,135.6017,8800.0
2015-03-19 11:25:00,154.14,154.19,154.02,154.04,22600.0,135.5841,135.628,135.4785,135.4961,22600.0
2015-03-19 11:30:00,154.05,154.07,153.94,154.0,37300.0,135.5049,135.5225,135.4081,135.4609,37300.0
2015-03-19 11:35:00,154.04,154.06,153.96,154.03,15000.0,135.4961,135.5137,135.4257,135.4873,15000.0
2015-03-19 11:40:00,154.03,154.06,153.91,153.95,32400.0,135.4873,135.5137,135.3818,135.4169,32400.0
2015-03-19 11:45:00,153.98,154.0,153.91,153.97,6300.0,135.4433,135.4609,135.3818,135.4345,6300.0
2015-03-19 11:50:00,153.92,153.95,153.8,153.88,9200.0,135.3905,135.4169,135.285,135.3554,9200.0
2015-03-19 11:55:00,153.92,153.92,153.86,153.9,16900.0,135.3905,135.3905,135.3378,135.373,16900.0
2015-03-19 12:00:00,153.87,154.07,153.87,154.07,11100.0,135.3466,135.5225,135.3466,135.5225,11100.0
2015-03-19 12:05:00,154.08,154.26,154.08,154.23,6300.0,135.5313,135.6896,135.5313,135.6632,6300.0
2015-03-19 12:10:00,154.23,154.27,154.16,154.27,15600.0,135.6632,135.6984,135.6017,135.6984,15600.0
2015-03-19 12:15:00,154.28,154.32,154.2,154.23,6100.0,135.7072,135.7424,135.6368,135.6632,6100.0
2015-03-19 12:20:00,154.22,154.22,154.08,154.18,8000.0,135.6544,135.6544,135.5313,135.6192,8000.0
2015-03-19 12:25:00,154.19,154.28,154.17,154.27,5700.0,135.628,135.7072,135.6105,135.6984,5700.0
2015-03-19 12:30:00,154.27,154.27,154.18,154.25,8500.0,135.6984,135.6984,135.6192,135.6808,8500.0
2015-03-19 12:35:00,154.25,154.25,154.02,154.03,8500.0,135.6808,135.6808,135.4785,135.4873,8500.0
2015-03-19 12:40:00,154.04,154.23,154.0,154.23,11400.0,135.4961,135.6632,135.4609,135.6632,11400.0
2015-03-19 12:45:00,154.22,154.23,154.1,154.14,13700.0,135.6544,135.6632,135.5489,135.5841,13700.0
2015-03-19 12:50:00,154.15,154.15,154.0,154.1,14700.0,135.5929,135.5929,135.4609,135.5489,14700.0
2015-03-19 12:55:00,154.08,154.14,154.03,154.06,10500.0,135.5313,135.5841,135.4873,135.5137,10500.0
2015-03-19 13:00:00,154.06,154.08,153.96,154.07,21800.0,135.5137,135.5313,135.4257,135.5225,21800.0
2015-03-19 13:05:00,154.06,154.19,153.99,154.17,9800.0,135.5137,135.628,135.4521,135.6105,9800.0
2015-03-19 13:10:00,154.14,154.21,154.13,154.17,5400.0,135.5841,135.6456,135.5753,135.6105,5400.0
2015-03-19 13:15:00,154.13,154.3,154.13,154.28,4000.0,135.5753,135.7248,135.5753,135.7072,4000.0
2015-03-19 13:20:00,154.31,154.39,154.27,154.34,13400.0,135.7336,135.804,135.6984,135.76,13400.0
2015-03-19 13:25:00,154.33,154.37,154.29,154.29,7900.0,135.7512,135.7864,135.716,135.716,7900.0
2015-03-19 13:30:00,154.31,154.32,154.24,154.26,12000.0,135.7336,135.7424,135.672,135.6896,12000.0
2015-03-19 13:35:00,154.26,154.26,154.02,154.05,22100.0,135.6896,135.6896,135.4785,135.5049,22100.0
2015-03-19 13:40:00,154.03,154.05,153.86,153.9,27000.0,135.4873,135.5049,135.3378,135.373,27000.0
2015-03-19 13:45:00,153.9,153.9,153.81,153.82,10600.0,135.373,135.373,135.2938,135.3026,10600.0
2015-03-19 13:50:00,153.84,153.9,153.78,153.9,15400.0,135.3202,135.373,135.2674,135.373,15400.0
2015-03-19 13:55:00,153.92,153.92,153.76,153.79,21000.0,135.3905,135.3905,135.2498,135.2762,21000.0
2015-03-19 14:00:00,153.8,153.88,153.77,153.79,12500.0,135.285,135.3554,135.2586,135.2762,12500.0
2015-03-19 14:05:00,153.78,153.95,153.78,153.94,7900.0,135.2674,135.4169,135.2674,135.4081,7900.0
2015-03-19 14:10:00,153.95,154.1,153.95,154.06,20900.0,135.4169,135.5489,135.4169,135.5137,20900.0
2015-03-19 14:15:00,154.09,154.21,153.98,154.04,19200.0,135.5401,135.6456,135.4433,135.4961,19200.0
2015-03-19 14:20:00,154.01,154.01,153.95,153.99,9400.0,135.4697,135.4697,135.4169,135.4521,9400.0
2015-03-19 14:25:00,154.0,154.16,153.97,154.16,12800.0,135.4609,135.6017,135.4345,135.6017,12800.0
2015-03-19 14:30:00,154.17,154.23,154.08,154.12,15200.0,135.6105,135.6632,135.5313,135.5665,15200.0
2015-03-19 14:35:00,154.11,154.19,154.09,154.12,25000.0,135.5577,135.628,135.5401,135.5665,25000.0
2015-03-19 14:40:00,154.13,154.28,154.12,154.23,17800.0,135.5753,135.7072,135.5665,135.6632,17800.0
2015-03-19 14:45:00,154.23,154.3,154.2,154.3,15000.0,135.6632,135.7248,135.6368,135.7248,15000.0
2015-03-19 14:50:00,154.32,154.35,154.13,154.15,12700.0,135.7424,135.7688,135.5753,135.5929,12700.0
2015-03-19 14:55:00,154.15,154.26,154.12,154.22,14500.0,135.5929,135.6896,135.5665,135.6544,14500.0
2015-03-19 15:00:00,154.22,154.22,154.15,154.17,18900.0,135.6544,135.6544,135.5929,135.6105,18900.0
2015-03-19 15:05:00,154.16,154.19,153.95,153.96,19600.0,135.6017,135.628,135.4169,135.4257,19600.0
2015-03-19 15:10:00,153.96,153.98,153.9,153.91,22100.0,135.4257,135.4433,135.373,135.3818,22100.0
2015-03-19 15:15:00,153.92,153.95,153.88,153.88,21600.0,135.3905,135.4169,135.3554,135.3554,21600.0
2015-03-19 15:20:00,153.89,153.89,153.66,153.7,32300.0,135.3642,135.3642,135.1618,135.197,32300.0
2015-03-19 15:25:00,153.71,153.93,153.7,153.9,27400.0,135.2058,135.3993,135.197,135.373,27400.0
2015-03-19 15:30:00,153.9,154.13,153.87,154.11,37600.0,135.373,135.5753,135.3466,135.5577,37600.0
2015-03-19 15:35:00,154.11,154.14,154.04,154.04,31500.0,135.5577,135.5841,135.4961,135.4961,31500.0
2015-03-19 15:40:00,154.04,154.05,153.84,153.85,32300.0,135.4961,135.5049,135.3202,135.329,32300.0
2015-03-19 15:45:00,153.85,154.13,153.85,154.12,63900.0,135.329,135.5753,135.329,135.5665,63900.0
2015-03-19 15:50:00,154.12,154.16,154.0,154.13,58200.0,135.5665,135.6017,135.4609,135.5753,58200.0
2015-03-19 15:55:00,154.14,154.21,154.07,154.09,86100.0,135.5841,135.6456,135.5225,135.5401,86100.0
2015-03-20 09:30:00,155.04,155.25,154.62,155.09,1117400.0,136.3757,136.5604,136.0063,136.4197,1117400.0
2015-03-20 09:35:00,155.1,155.49,155.1,155.33,43000.0,136.4285,136.7715,136.4285,136.6308,43000.0
2015-03-20 09:40:00,155.31,155.38,154.96,155.19,28700.0,136.6132,136.6748,136.3053,136.5077,28700.0
2015-03-20 09:45:00,155.23,155.4,155.07,155.4,26900.0,136.5428,136.6924,136.4021,136.6924,26900.0
2015-03-20 09:50:00,155.39,155.48,155.3,155.36,25300.0,136.6836,136.7627,136.6044,136.6572,25300.0
2015-03-20 09:55:00,155.36,155.36,154.98,155.09,25500.0,136.6572,136.6572,136.3229,136.4197,25500.0
2015-03-20 10:00:00,155.05,155.43,154.97,155.34,23900.0,136.3845,136.7188,136.3141,136.6396,23900.0
2015-03-20 10:05:00,155.28,155.3,155.02,155.11,15300.0,136.5868,136.6044,136.3581,136.4373,15300.0
2015-03-20 10:10:00,155.06,155.17,155.02,155.13,16300.0,136.3933,136.4901,136.3581,136.4549,16300.0
2015-03-20 10:15:00,155.11,155.32,155.08,155.28,21200.0,136.4373,136.622,136.4109,136.5868,21200.0
2015-03-20 10:20:00,155.28,155.32,155.03,155.12,18200.0,136.5868,136.622,136.3669,136.4461,18200.0
2015-03-20 10:25:00,155.06,155.13,154.9,154.9,36000.0,136.3933,136.4549,136.2526,136.2526,36000.0
2015-03-20 10:30:00,154.89,154.92,154.77,154.84,61700.0,136.2438,136.2702,136.1382,136.1998,61700.0
2015-03-20 10:35:00,154.84,155.07,154.82,155.0,39100.0,136.1998,136.4021,136.1822,136.3405,39100.0
2015-03-20 10:40:00,155.0,155.09,154.97,155.04,9800.0,136.3405,136.4197,136.3141,136.3757,9800.0
2015-03-20 10:45:00,155.05,155.17,154.97,155.03,32700.0,136.3845,136.4901,136.3141,136.3669,32700.0
2015-03-20 10:50:00,155.04,155.1,154.99,155.03,15600.0,136.3757,136.4285,136.3317,136.3669,15600.0
2015-03-20 10:55:00,155.04,155.1,155.0,155.1,35700.0,136.3757,136.4285,136.3405,136.4285,35700.0
2015-03-20 11:00:00,155.12,155.31,155.12,155.25,32200.0,136.4461,136.6132,136.4461,136.5604,32200.0
2015-03-20 11:05:00,155.26,155.37,155.21,155.34,20000.0,136.5692,136.666,136.5253,136.6396,20000.0
2015-03-20 11:10:00,155.32,155.35,155.27,155.32,11700.0,136.622,136.6484,136.578,136.622,11700.0
2015-03-20 11:15:00,155.34,155.38,155.25,155.26,23100.0,136.6396,136.6748,136.5604,136.5692,23100.0
2015-03-20 11:20:00,155.27,155.36,155.27,155.33,10400.0,136.578,136.6572,136.578,136.6308,10400.0
2015-03-20 11:25:00,155.36,155.4,155.34,155.36,28000.0,136.6572,136.6924,136.6396,136.6572,28000.0
2015-03-20 11:30:00,155.37,155.37,155.16,155.19,28600.0,136.666,136.666,136.4813,136.5077,28600.0
2015-03-20 11:35:00,155.19,155.19,155.08,155.13,21100.0,136.5077,136.5077,136.4109,136.4549,21100.0
2015-03-20 11:40:00,155.13,155.15,154.99,155.02,20500.0,136.4549,136.4725,136.3317,136.3581,20500.0
2015-03-20 11:45:00,155.02,155.03,154.99,155.02,11100.0,136.3581,136.3669,136.3317,136.3581,11100.0
2015-03-20 11:50:00,155.02,155.21,155.02,155.17,17300.0,136.3581,136.5253,136.3581,136.4901,17300.0
2015-03-20 11:55:00,155.17,155.2,155.1,155.19,9100.0,136.4901,136.5165,136.4285,136.5077,9100.0
2015-03-20 12:00:00,155.16,155.26,155.14,155.25,11100.0,136.4813,136.5692,136.4637,136.5604,11100.0
2015-03-20 12:05:00,155.25,155.28,155.2,155.24,9500.0,136.5604,136.5868,136.5165,136.5516,9500.0
2015-03-20 12:10:00,155.26,155.28,155.16,155.18,8700.0,136.5692,136.5868,136.4813,136.4989,8700.0
2015-03-20 12:15:00,155.17,155.18,155.09,155.14,11600.0,136.4901,136.4989,136.4197,136.4637,11600.0
2015-03-20 12:20:00,155.17,155.19,155.05,155.09,7000.0,136.4901,136.5077,136.3845,136.4197,7000.0
2015-03-20 12:25:00,155.07,155.08,154.98,154.99,9900.0,136.4021,136.4109,136.3229,136.3317,9900.0
2015-03-20 12:30:00,155.03,155.09,154.97,154.99,23600.0,136.3669,136.4197,136.3141,136.3317,23600.0
2015-03-20 12:35:00,154.97,155.04,154.97,154.97,20900.0,136.3141,136.3757,136.3141,136.3141,20900.0
2015-03-20 12:40:00,154.97,155.06,154.96,155.03,22900.0,136.3141,136.3933,136.3053,136.3669,22900.0
2015-03-20 12:45:00,155.03,155.06,154.99,155.03,14800.0,136.3669,136.3933,136.3317,136.3669,14800.0
2015-03-20 12:50:00,155.07,155.17,155.07,155.13,21100.0,136.4021,136.4901,136.4021,136.4549,21100.0
2015-03-20 12:55:00,155.13,155.18,155.07,155.18,19600.0,136.4549,136.4989,136.4021,136.4989,19600.0
2015-03-20 13:00:00,155.16,155.27,155.15,155.25,25200.0,136.4813,136.578,136.4725,136.5604,25200.0
2015-03-20 13:05:00,155.25,155.26,155.11,155.13,13400.0,136.5604,136.5692,136.4373,136.4549,13400.0
2015-03-20 13:10:00,155.13,155.14,155.05,155.09,16300.0,136.4549,136.4637,136.3845,136.4197,16300.0
2015-03-20 13:15:00,155.07,155.31,155.07,155.26,11400.0,136.4021,136.6132,136.4021,136.5692,11400.0
2015-03-20 13:20:00,155.26,155.35,155.26,155.34,4800.0,136.5692,136.6484,136.5692,136.6396,4800.0
2015-03-20 13:25:00,155.34,155.34,155.28,155.3,7200.0,136.6396,136.6396,136.5868,136.6044,7200.0
2015-03-20 13:30:00,155.33,155.36,155.23,155.24,8600.0,136.6308,136.6572,136.5428,136.5516,8600.0
2015-03-20 13:35:00,155.25,155.3,155.21,155.27,13600.0,136.5604,136.6044,136.5253,136.578,13600.0
2015-03-20 13:40:00,155.25,155.27,155.2,155.27,11000.0,136.5604,136.578,136.5165,136.578,11000.0
2015-03-20 13:45:00,155.27,155.28,155.18,155.19,8800.0,136.578,136.5868,136.4989,136.5077,8800.0
2015-03-20 13:50:00,155.2,155.22,155.12,155.15,7100.0,136.5165,136.534,136.4461,136.4725,7100.0
2015-03-20 13:55:00,155.13,155.13,155.03,155.08,13300.0,136.4549,136.4549,136.3669,136.4109,13300.0
2015-03-20 14:00:00,155.06,155.21,155.06,155.16,7300.0,136.3933,136.5253,136.3933,136.4813,7300.0
2015-03-20 14:05:00,155.15,155.19,155.07,155.08,7800.0,136.4725,136.5077,136.4021,136.4109,7800.0
2015-03-20 14:10:00,155.08,155.1,155.03,155.06,10200.0,136.4109,136.4285,136.3669,136.3933,10200.0
2015-03-20 14:15:00,155.03,155.05,154.99,155.0,9900.0,136.3669,136.3845,136.3317,136.3405,9900.0
2015-03-20 14:20:00,155.02,155.05,154.97,154.99,18900.0,136.3581,136.3845,136.3141,136.3317,18900.0
2015-03-20 14:25:00,154.99,155.01,154.91,154.99,16200.0,136.3317,136.3493,136.2614,136.3317,16200.0
2015-03-20 14:30:00,154.97,154.97,154.83,154.87,14200.0,136.3141,136.3141,136.191,136.2262,14200.0
2015-03-20 14:35:00,154.86,154.94,154.77,154.78,15300.0,136.2174,136.2878,136.1382,136.147,15300.0
2015-03-20 14:40:00,154.77,154.78,154.71,154.71,8700.0,136.1382,136.147,136.0854,136.0854,8700.0
2015-03-20 14:45:00,154.73,154.85,154.7,154.82,16700.0,136.103,136.2086,136.0766,136.1822,16700.0
2015-03-20 14:50:00,154.81,154.88,154.77,154.82,11300.0,136.1734,136.235,136.1382,136.1822,11300.0
2015-03-20 14:55:00,154.81,155.0,154.81,155.0,11800.0,136.1734,136.3405,136.1734,136.3405,11800.0
2015-03-20 15:00:00,155.0,155.02,154.93,154.96,12100.0,136.3405,136.3581,136.279,136.3053,12100.0
2015-03-20 15:05:00,154.97,155.0,154.93,154.96,15500.0,136.3141,136.3405,136.279,136.3053,15500.0
2015-03-20 15:10:00,154.98,155.0,154.89,154.89,11300.0,136.3229,136.3405,136.2438,136.2438,11300.0
2015-03-20 15:15:00,154.89,155.01,154.87,154.87,43600.0,136.2438,136.3493,136.2262,136.2262,43600.0
2015-03-20 15:20:00,154.87,154.88,154.78,154.86,16100.0,136.2262,136.235,136.147,136.2174,16100.0
2015-03-20 15:25:00,154.84,154.86,154.72,154.75,28500.0,136.1998,136.2174,136.0942,136.1206,28500.0
2015-03-20 15:30:00,154.75,154.85,154.71,154.78,26600.0,136.1206,136.2086,136.0854,136.147,26600.0
2015-03-20 15:35:00,154.79,154.98,154.76,154.92,33100.0,136.1558,136.3229,136.1294,136.2702,33100.0
2015-03-20 15:40:00,154.93,154.97,154.75,154.81,33300.0,136.279,136.3141,136.1206,136.1734,33300.0
2015-03-20 15:45:00,154.79,154.93,154.72,154.89,65400.0,136.1558,136.279,136.0942,136.2438,65400.0
2015-03-20 15:50:00,154.88,154.91,154.51,154.54,102900.0,136.235,136.2614,135.9095,135.9359,102900.0
2015-03-20 15:55:00,154.54,154.61,154.48,154.52,129800.0,135.9359,135.9975,135.8831,135.9183,129800.0
2015-03-23 09:30:00,154.98,154.98,154.01,154.06,79900.0,136.3229,136.3229,135.4697,135.5137,79900.0
2015-03-23 09:35:00,154.01,154.16,153.72,154.13,31900.0,135.4697,135.6017,135.2146,135.5753,31900.0
2015-03-23 09:40:00,154.18,154.49,153.9,153.93,28800.0,135.6192,135.8919,135.373,135.3993,28800.0
2015-03-23 09:45:00,153.93,154.0,153.83,153.89,29900.0,135.3993,135.4609,135.3114,135.3642,29900.0
2015-03-23 09:50:00,153.86,153.92,153.59,153.59,37900.0,135.3378,135.3905,135.1003,135.1003,37900.0
2015-03-23 09:55:00,153.57,153.8,153.43,153.5,50400.0,135.0827,135.285,134.9595,135.0211,50400.0
2015-03-23 10:00:00,153.54,153.54,153.37,153.4,21300.0,135.0563,135.0563,134.9068,134.9331,21300.0
2015-03-23 10:05:00,153.4,153.49,153.39,153.46,19100.0,134.9331,135.0123,134.9244,134.9859,19100.0
2015-03-23 10:10:00,153.46,153.56,153.4,153.44,43000.0,134.9859,135.0739,134.9331,134.9683,43000.0
2015-03-23 10:15:00,153.5,153.5,153.23,153.28,35900.0,135.0211,135.0211,134.7836,134.8276,35900.0
2015-03-23 10:20:00,153.3,153.34,153.08,153.24,49900.0,134.8452,134.8804,134.6517,134.7924,49900.0
2015-03-23 10:25:00,153.25,153.27,153.0,153.01,58500.0,134.8012,134.8188,134.5813,134.5901,58500.0
2015-03-23 10:30:00,153.01,153.28,153.01,153.25,13400.0,134.5901,134.8276,134.5901,134.8012,13400.0
2015-03-23 10:35:00,153.25,153.26,153.0,153.06,21900.0,134.8012,134.81,134.5813,134.6341,21900.0
2015-03-23 10:40:00,153.05,153.25,153.02,153.2,18700.0,134.6253,134.8012,134.5989,134.7572,18700.0
2015-03-23 10:45:00,153.23,153.29,153.03,153.15,23400.0,134.7836,134.8364,134.6077,134.7132,23400.0
2015-03-23 10:50:00,153.12,153.23,153.09,153.2,20300.0,134.6869,134.7836,134.6605,134.7572,20300.0
2015-03-23 10:55:00,153.23,153.23,153.04,153.09,42200.0,134.7836,134.7836,134.6165,134.6605,42200.0
2015-03-23 11:00:00,153.11,153.22,153.09,153.18,20500.0,134.6781,134.7748,134.6605,134.7396,20500.0
2015-03-23 11:05:00,153.18,153.45,153.15,153.42,17200.0,134.7396,134.9771,134.7132,134.9507,17200.0
2015-03-23 11:10:00,153.42,153.53,153.39,153.42,20300.0,134.9507,135.0475,134.9244,134.9507,20300.0
2015-03-23 11:15:00,153.43,153.54,153.38,153.5,37000.0,134.9595,135.0563,134.9156,135.0211,37000.0
2015-03-23 11:20:00,153.5,153.5,153.36,153.44,21600.0,135.0211,135.0211,134.898,134.9683,21600.0
2015-03-23 11:25:00,153.43,153.53,153.4,153.47,14900.0,134.9595,135.0475,134.9331,134.9947,14900.0
2015-03-23 11:30:00,153.42,153.46,153.18,153.25,16100.0,134.9507,134.9859,134.7396,134.8012,16100.0
2015-03-23 11:35:00,153.23,153.38,153.23,153.38,11900.0,134.7836,134.9156,134.7836,134.9156,11900.0
2015-03-23 11:40:00,153.38,153.41,153.21,153.23,14200.0,134.9156,134.9419,134.766,134.7836,14200.0
2015-03-23 11:45:00,153.23,153.4,153.21,153.37,15200.0,134.7836,134.9331,134.766,134.9068,15200.0
2015-03-23 11:50:00,153.36,153.41,153.33,153.38,12600.0,134.898,134.9419,134.8716,134.9156,12600.0
2015-03-23 11:55:00,153.4,153.44,153.33,153.37,25800.0,134.9331,134.9683,134.8716,134.9068,25800.0
2015-03-23 12:00:00,153.33,153.33,153.17,153.2,18100.0,134.8716,134.8716,134.7308,134.7572,18100.0
2015-03-23 12:05:00,153.21,153.23,153.17,153.18,20800.0,134.766,134.7836,134.7308,134.7396,20800.0
2015-03-23 12:10:00,153.18,153.21,153.13,153.15,30300.0,134.7396,134.766,134.6957,134.7132,30300.0
2015-03-23 12:15:00,153.15,153.15,152.93,153.04,32400.0,134.7132,134.7132,134.5197,134.6165,32400.0
2015-03-23 12:20:00,153.07,153.31,153.02,153.29,15400.0,134.6429,134.854,134.5989,134.8364,15400.0
2015-03-23 12:25:00,153.3,153.3,153.18,153.25,11200.0,134.8452,134.8452,134.7396,134.8012,11200.0
2015-03-23 12:30:00,153.23,153.41,153.22,153.37,14900.0,134.7836,134.9419,134.7748,134.9068,14900.0
2015-03-23 12:35:00,153.4,153.44,153.25,153.25,18600.0,134.9331,134.9683,134.8012,134.8012,18600.0
2015-03-23 12:40:00,153.27,153.31,153.24,153.27,12800.0,134.8188,134.854,134.7924,134.8188,12800.0
2015-03-23 12:45:00,153.27,153.29,153.18,153.21,12600.0,134.8188,134.8364,134.7396,134.766,12600.0
2015-03-23 12:50:00,153.22,153.22,153.12,153.12,8600.0,134.7748,134.7748,134.6869,134.6869,8600.0
2015-03-23 12:55:00,153.16,153.21,153.11,153.19,28600.0,134.722,134.766,134.6781,134.7484,28600.0
2015-03-23 13:00:00,153.21,153.29,153.2,153.27,7600.0,134.766,134.8364,134.7572,134.8188,7600.0
2015-03-23 13:05:00,153.26,153.4,153.26,153.4,7200.0,134.81,134.9331,134.81,134.9331,7200.0
2015-03-23 13:10:00,153.4,153.4,153.33,153.35,33200.0,134.9331,134.9331,134.8716,134.8892,33200.0
2015-03-23 13:15:00,153.34,153.36,153.28,153.35,14000.0,134.8804,134.898,134.8276,134.8892,14000.0
2015-03-23 13:20:00,153.39,153.41,153.22,153.24,14500.0,134.9244,134.9419,134.7748,134.7924,14500.0
2015-03-23 13:25:00,153.22,153.28,153.21,153.23,12000.0,134.7748,134.8276,134.766,134.7836,12000.0
2015-03-23 13:30:00,153.21,153.21,153.12,153.15,8900.0,134.766,134.766,134.6869,134.7132,8900.0
2015-03-23 13:35:00,153.15,153.26,153.14,153.22,9500.0,134.7132,134.81,134.7044,134.7748,9500.0
2015-03-23 13:40:00,153.22,153.28,153.16,153.28,11800.0,134.7748,134.8276,134.722,134.8276,11800.0
2015-03-23 13:45:00,153.27,153.3,153.11,153.12,10900.0,134.8188,134.8452,134.6781,134.6869,10900.0
2015-03-23 13:50:00,153.12,153.12,152.96,152.98,48800.0,134.6869,134.6869,134.5461,134.5637,48800.0
2015-03-23 13:55:00,152.98,153.15,152.97,153.07,29500.0,134.5637,134.7132,134.5549,134.6429,29500.0
2015-03-23 14:00:00,153.07,153.24,153.06,153.23,18700.0,134.6429,134.7924,134.6341,134.7836,18700.0
2015-03-23 14:05:00,153.25,153.31,153.23,153.31,19300.0,134.8012,134.854,134.7836,134.854,19300.0
2015-03-23 14:10:00,153.33,153.46,153.32,153.34,14500.0,134.8716,134.9859,134.8628,134.8804,14500.0
2015-03-23 14:15:00,153.36,153.39,153.26,153.3,10900.0,134.898,134.9244,134.81,134.8452,10900.0
2015-03-23 14:20:00,153.26,153.32,153.26,153.29,7300.0,134.81,134.8628,134.81,134.8364,7300.0
2015-03-23 14:25:00,153.28,153.4,153.28,153.37,15000.0,134.8276,134.9331,134.8276,134.9068,15000.0
2015-03-23 14:30:00,153.35,153.36,153.27,153.31,11100.0,134.8892,134.898,134.8188,134.854,11100.0
2015-03-23 14:35:00,153.32,153.4,153.32,153.4,8400.0,134.8628,134.9331,134.8628,134.9331,8400.0
2015-03-23 14:40:00,153.41,153.46,153.4,153.44,14000.0,134.9419,134.9859,134.9331,134.9683,14000.0
2015-03-23 14:45:00,153.42,153.52,153.32,153.32,21400.0,134.9507,135.0387,134.8628,134.8628,21400.0
2015-03-23 14:50:00,153.32,153.34,153.25,153.27,15300.0,134.8628,134.8804,134.8012,134.8188,15300.0
2015-03-23 14:55:00,153.26,153.28,153.15,153.17,16500.0,134.81,134.8276,134.7132,134.7308,16500.0
2015-03-23 15:00:00,153.18,153.39,153.18,153.33,16200.0,134.7396,134.9244,134.7396,134.8716,16200.0
2015-03-23 15:05:00,153.33,153.35,153.24,153.3,20200.0,134.8716,134.8892,134.7924,134.8452,20200.0
2015-03-23 15:10:00,153.29,153.29,153.17,153.23,8700.0,134.8364,134.8364,134.7308,134.7836,8700.0
2015-03-23 15:15:00,153.22,153.25,153.19,153.25,11600.0,134.7748,134.8012,134.7484,134.8012,11600.0
2015-03-23 15:20:00,153.25,153.3,153.15,153.27,29200.0,134.8012,134.8452,134.7132,134.8188,29200.0
2015-03-23 15:25:00,153.27,153.27,153.21,153.22,24400.0,134.8188,134.8188,134.766,134.7748,24400.0
2015-03-23 15:30:00,153.25,153.33,153.21,153.32,32200.0,134.8012,134.8716,134.766,134.8628,32200.0
2015-03-23 15:35:00,153.32,153.37,153.26,153.31,37000.0,134.8628,134.9068,134.81,134.854,37000.0
2015-03-23 15:40:00,153.31,153.32,153.17,153.2,35300.0,134.854,134.8628,134.7308,134.7572,35300.0
2015-03-23 15:45:00,153.19,153.24,153.16,153.24,38900.0,134.7484,134.7924,134.722,134.7924,38900.0
2015-03-23 15:50:00,153.23,153.23,153.06,153.09,71200.0,134.7836,134.7836,134.6341,134.6605,71200.0
2015-03-23 15:55:00,153.09,153.09,152.82,152.83,131600.0,134.6605,134.6605,134.423,134.4318,131600.0
2015-03-24 09:30:00,151.96,152.5,151.88,152.22,147400.0,133.6665,134.1415,133.5961,133.8952,147400.0
2015-03-24 09:35:00,152.22,152.25,151.9,152.2,63000.0,133.8952,133.9216,133.6137,133.8776,63000.0
2015-03-24 09:40:00,152.09,152.19,151.81,151.9,23900.0,133.7809,133.8688,133.5346,133.6137,23900.0
2015-03-24 09:45:00,151.9,152.15,151.7,152.13,47900.0,133.6137,133.8336,133.4378,133.816,47900.0
2015-03-24 09:50:00,152.09,152.22,152.09,152.2,34600.0,133.7809,133.8952,133.7809,133.8776,34600.0
2015-03-24 09:55:00,152.19,152.25,152.06,152.23,30000.0,133.8688,133.9216,133.7545,133.904,30000.0
2015-03-24 10:00:00,152.26,152.35,152.16,152.32,50000.0,133.9304,134.0096,133.8424,133.9832,50000.0
2015-03-24 10:05:00,152.35,152.5,152.29,152.49,49000.0,134.0096,134.1415,133.9568,134.1327,49000.0
2015-03-24 10:10:00,152.49,152.5,152.33,152.33,41000.0,134.1327,134.1415,133.992,133.992,41000.0
2015-03-24 10:15:00,152.35,152.62,152.35,152.35,30000.0,134.0096,134.247,134.0096,134.0096,30000.0
2015-03-24 10:20:00,152.36,152.42,152.14,152.14,40000.0,134.0183,134.0711,133.8248,133.8248,40000.0
2015-03-24 10:25:00,152.13,152.15,151.81,151.92,38200.0,133.816,133.8336,133.5346,133.6313,38200.0
2015-03-24 10:30:00,151.93,151.99,151.69,151.74,64300.0,133.6401,133.6929,133.429,133.473,64300.0
2015-03-24 10:35:00,151.76,152.04,151.53,151.94,66300.0,133.4906,133.7369,133.2883,133.6489,66300.0
2015-03-24 10:40:00,151.94,152.07,151.75,151.78,27100.0,133.6489,133.7633,133.4818,133.5082,27100.0
2015-03-24 10:45:00,151.78,152.02,151.78,152.01,12600.0,133.5082,133.7193,133.5082,133.7105,12600.0
2015-03-24 10:50:00,152.03,152.09,151.99,152.06,36100.0,133.7281,133.7809,133.6929,133.7545,36100.0
2015-03-24 10:55:00,152.04,152.09,152.01,152.06,24500.0,133.7369,133.7809,133.7105,133.7545,24500.0
2015-03-24 11:00:00,152.03,152.06,151.8,151.99,33000.0,133.7281,133.7545,133.5258,133.6929,33000.0
2015-03-24 11:05:00,152.0,152.21,151.91,152.2,29200.0,133.7017,133.8864,133.6225,133.8776,29200.0
2015-03-24 11:10:00,152.18,152.21,152.05,152.11,32300.0,133.86,133.8864,133.7457,133.7984,32300.0
2015-03-24 11:15:00,152.11,152.23,152.1,152.2,32000.0,133.7984,133.904,133.7896,133.8776,32000.0
2015-03-24 11:20:00,152.19,152.32,152.19,152.3,28300.0,133.8688,133.9832,133.8688,133.9656,28300.0
2015-03-24 11:25:00,152.3,152.33,152.21,152.3,16000.0,133.9656,133.992,133.8864,133.9656,16000.0
2015-03-24 11:30:00,152.31,152.31,152.15,152.18,32800.0,133.9744,133.9744,133.8336,133.86,32800.0
2015-03-24 11:35:00,152.18,152.31,152.14,152.25,30100.0,133.86,133.9744,133.8248,133.9216,30100.0
2015-03-24 11:40:00,152.25,152.46,152.23,152.38,42000.0,133.9216,134.1063,133.904,134.0359,42000.0
2015-03-24 11:45:00,152.37,152.38,152.24,152.32,21000.0,134.0271,134.0359,133.9128,133.9832,21000.0
2015-03-24 11:50:00,152.33,152.39,152.29,152.36,38600.0,133.992,134.0447,133.9568,134.0183,38600.0
2015-03-24 11:55:00,152.37,152.42,152.22,152.22,24500.0,134.0271,134.0711,133.8952,133.8952,24500.0
2015-03-24 12:00:00,152.22,152.32,152.06,152.25,20300.0,133.8952,133.9832,133.7545,133.9216,20300.0
2015-03-24 12:05:00,152.23,152.24,152.11,152.15,11800.0,133.904,133.9128,133.7984,133.8336,11800.0
2015-03-24 12:10:00,152.15,152.29,152.15,152.28,19800.0,133.8336,133.9568,133.8336,133.948,19800.0
2015-03-24 12:15:00,152.24,152.31,152.14,152.3,26900.0,133.9128,133.9744,133.8248,133.9656,26900.0
2015-03-24 12:20:00,152.31,152.35,152.11,152.17,37200.0,133.9744,134.0096,133.7984,133.8512,37200.0
2015-03-24 12:25:00,152.18,152.25,152.08,152.09,13700.0,133.86,133.9216,133.7721,133.7809,13700.0
2015-03-24 12:30:00,152.1,152.16,151.91,151.91,12900.0,133.7896,133.8424,133.6225,133.6225,12900.0
2015-03-24 12:35:00,151.92,151.94,151.8,151.81,17600.0,133.6313,133.6489,133.5258,133.5346,17600.0
2015-03-24 12:40:00,151.8,151.88,151.79,151.88,12900.0,133.5258,133.5961,133.517,133.5961,12900.0
2015-03-24 12:45:00,151.88,151.93,151.84,151.87,8900.0,133.5961,133.6401,133.5609,133.5873,8900.0
2015-03-24 12:50:00,151.87,151.87,151.76,151.8,13300.0,133.5873,133.5873,133.4906,133.5258,13300.0
2015-03-24 12:55:00,151.83,151.93,151.81,151.81,10000.0,133.5522,133.6401,133.5346,133.5346,10000.0
2015-03-24 13:00:00,151.83,151.93,151.71,151.87,34000.0,133.5522,133.6401,133.4466,133.5873,34000.0
2015-03-24 13:05:00,151.86,151.96,151.86,151.94,5400.0,133.5785,133.6665,133.5785,133.6489,5400.0
2015-03-24 13:10:00,151.93,151.99,151.8,151.95,22200.0,133.6401,133.6929,133.5258,133.6577,22200.0
2015-03-24 13:15:00,152.0,152.08,151.98,152.06,11300.0,133.7017,133.7721,133.6841,133.7545,11300.0
2015-03-24 13:20:00,152.05,152.07,151.95,151.95,13800.0,133.7457,133.7633,133.6577,133.6577,13800.0
2015-03-24 13:25:00,151.95,151.95,151.75,151.81,23400.0,133.6577,133.6577,133.4818,133.5346,23400.0
2015-03-24 13:30:00,151.79,151.81,151.62,151.67,17100.0,133.517,133.5346,133.3674,133.4114,17100.0
2015-03-24 13:35:00,151.65,151.75,151.53,151.74,24800.0,133.3938,133.4818,133.2883,133.473,24800.0
2015-03-24 13:40:00,151.75,151.83,151.74,151.8,10000.0,133.4818,133.5522,133.473,133.5258,10000.0
2015-03-24 13:45:00,151.79,151.81,151.64,151.74,10700.0,133.517,133.5346,133.385,133.473,10700.0
2015-03-24 13:50:00,151.71,151.79,151.69,151.77,12400.0,133.4466,133.517,133.429,133.4994,12400.0
2015-03-24 13:55:00,151.77,151.81,151.67,151.78,28300.0,133.4994,133.5346,133.4114,133.5082,28300.0
2015-03-24 14:00:00,151.74,151.78,151.65,151.68,24700.0,133.473,133.5082,133.3938,133.4202,24700.0
2015-03-24 14:05:00,151.68,151.72,151.57,151.67,12300.0,133.4202,133.4554,133.3234,133.4114,12300.0
2015-03-24 14:10:00,151.68,151.76,151.55,151.55,12700.0,133.4202,133.4906,133.3059,133.3059,12700.0
2015-03-24 14:15:00,151.54,151.65,151.42,151.42,43000.0,133.2971,133.3938,133.1915,133.1915,43000.0
2015-03-24 14:20:00,151.42,151.5,151.35,151.45,18800.0,133.1915,133.2619,133.1299,133.2179,18800.0
2015-03-24 14:25:00,151.47,151.48,151.36,151.47,16100.0,133.2355,133.2443,133.1387,133.2355,16100.0
2015-03-24 14:30:00,151.47,151.48,151.36,151.46,15300.0,133.2355,133.2443,133.1387,133.2267,15300.0
2015-03-24 14:35:00,151.46,151.52,151.41,151.47,18300.0,133.2267,133.2795,133.1827,133.2355,18300.0
2015-03-24 14:40:00,151.45,151.55,151.4,151.55,12500.0,133.2179,133.3059,133.1739,133.3059,12500.0
2015-03-24 14:45:00,151.54,151.56,151.48,151.54,26900.0,133.2971,133.3147,133.2443,133.2971,26900.0
2015-03-24 14:50:00,151.55,151.6,151.52,151.54,16300.0,133.3059,133.3498,133.2795,133.2971,16300.0
2015-03-24 14:55:00,151.54,151.61,151.54,151.58,19900.0,133.2971,133.3586,133.2971,133.3322,19900.0
2015-03-24 15:00:00,151.58,151.69,151.55,151.66,24600.0,133.3322,133.429,133.3059,133.4026,24600.0
2015-03-24 15:05:00,151.68,151.83,151.66,151.79,24200.0,133.4202,133.5522,133.4026,133.517,24200.0
2015-03-24 15:10:00,151.79,151.81,151.63,151.69,21300.0,133.517,133.5346,133.3762,133.429,21300.0
2015-03-24 15:15:00,151.68,151.79,151.66,151.74,27400.0,133.4202,133.517,133.4026,133.473,27400.0
2015-03-24 15:20:00,151.74,151.75,151.41,151.43,53800.0,133.473,133.4818,133.1827,133.2003,53800.0
2015-03-24 15:25:00,151.43,151.6,151.43,151.53,28500.0,133.2003,133.3498,133.2003,133.2883,28500.0
2015-03-24 15:30:00,151.55,151.79,151.54,151.76,23800.0,133.3059,133.517,133.2971,133.4906,23800.0
2015-03-24 15:35:00,151.78,151.79,151.66,151.75,35800.0,133.5082,133.517,133.4026,133.4818,35800.0
2015-03-24 15:40:00,151.75,151.77,151.61,151.63,24100.0,133.4818,133.4994,133.3586,133.3762,24100.0
2015-03-24 15:45:00,151.6,151.73,151.52,151.6,44900.0,133.3498,133.4642,133.2795,133.3498,44900.0
2015-03-24 15:50:00,151.6,151.68,151.55,151.58,50800.0,133.3498,133.4202,133.3059,133.3322,50800.0
2015-03-24 15:55:00,151.57,151.66,151.51,151.62,112600.0,133.3234,133.4026,133.2707,133.3674,112600.0
2015-03-25 09:30:00,151.4,152.04,151.36,151.57,87400.0,133.1739,133.7369,133.1387,133.3234,87400.0
2015-03-25 09:35:00,151.57,151.57,151.13,151.13,34000.0,133.3234,133.3234,132.9364,132.9364,34000.0
2015-03-25 09:40:00,151.13,151.29,151.02,151.14,43400.0,132.9364,133.0772,132.8397,132.9452,43400.0
2015-03-25 09:45:00,151.15,151.26,150.82,151.02,49100.0,132.954,133.0508,132.6637,132.8397,49100.0
2015-03-25 09:50:00,151.01,151.24,150.82,150.93,34700.0,132.8309,133.0332,132.6637,132.7605,34700.0
2015-03-25 09:55:00,150.92,151.08,150.87,151.0,30700.0,132.7517,132.8924,132.7077,132.8221,30700.0
2015-03-25 10:00:00,150.95,151.23,150.89,151.1,35600.0,132.7781,133.0244,132.7253,132.91,35600.0
2015-03-25 10:05:00,151.05,151.15,150.84,151.03,31300.0,132.866,132.954,132.6813,132.8485,31300.0
2015-03-25 10:10:00,151.07,151.25,150.99,151.03,27300.0,132.8836,133.042,132.8133,132.8485,27300.0
2015-03-25 10:15:00,151.01,151.32,151.01,151.23,24300.0,132.8309,133.1035,132.8309,133.0244,24300.0
2015-03-25 10:20:00,151.22,151.42,151.22,151.33,16300.0,133.0156,133.1915,133.0156,133.1123,16300.0
2015-03-25 10:25:00,151.36,151.39,151.02,151.05,35800.0,133.1387,133.1651,132.8397,132.866,35800.0
2015-03-25 10:30:00,151.07,151.2,151.01,151.02,14800.0,132.8836,132.998,132.8309,132.8397,14800.0
2015-03-25 10:35:00,151.0,151.1,150.94,151.0,16100.0,132.8221,132.91,132.7693,132.8221,16100.0
2015-03-25 10:40:00,151.01,151.05,150.89,151.02,16700.0,132.8309,132.866,132.7253,132.8397,16700.0
2015-03-25 10:45:00,150.97,150.98,150.81,150.88,25100.0,132.7957,132.8045,132.6549,132.7165,25100.0
2015-03-25 10:50:00,150.88,150.89,150.73,150.87,24800.0,132.7165,132.7253,132.5846,132.7077,24800.0
2015-03-25 10:55:00,150.84,150.84,150.72,150.74,20000.0,132.6813,132.6813,132.5758,132.5934,20000.0
2015-03-25 11:00:00,150.75,150.78,150.63,150.75,28800.0,132.6022,132.6286,132.4966,132.6022,28800.0
2015-03-25 11:05:00,150.73,150.76,150.59,150.6,28500.0,132.5846,132.611,132.4614,132.4702,28500.0
2015-03-25 11:10:00,150.61,150.68,150.42,150.45,47400.0,132.479,132.5406,132.3119,132.3383,47400.0
2015-03-25 11:15:00,150.45,150.48,150.25,150.42,21400.0,132.3383,132.3647,132.1624,132.3119,21400.0
2015-03-25 11:20:00,150.42,150.5,150.34,150.5,13000.0,132.3119,132.3823,132.2415,132.3823,13000.0
2015-03-25 11:25:00,150.51,150.65,150.51,150.59,16000.0,132.3911,132.5142,132.3911,132.4614,16000.0
2015-03-25 11:30:00,150.61,150.61,150.07,150.07,26300.0,132.479,132.479,132.004,132.004,26300.0
2015-03-25 11:35:00,150.05,150.19,149.8,149.8,52300.0,131.9864,132.1096,131.7665,131.7665,52300.0
2015-03-25 11:40:00,149.81,149.88,149.6,149.8,30100.0,131.7753,131.8369,131.5906,131.7665,30100.0
2015-03-25 11:45:00,149.82,149.86,149.66,149.78,27500.0,131.7841,131.8193,131.6434,131.7489,27500.0
2015-03-25 11:50:00,149.76,149.76,149.56,149.64,27300.0,131.7313,131.7313,131.5554,131.6258,27300.0
2015-03-25 11:55:00,149.61,149.66,149.27,149.46,55300.0,131.5994,131.6434,131.3003,131.4675,55300.0
2015-03-25 12:00:00,149.46,149.55,149.34,149.39,32400.0,131.4675,131.5466,131.3619,131.4059,32400.0
2015-03-25 12:05:00,149.41,149.57,149.35,149.44,34400.0,131.4235,131.5642,131.3707,131.4499,34400.0
2015-03-25 12:10:00,149.44,149.58,149.37,149.51,22800.0,131.4499,131.573,131.3883,131.5114,22800.0
2015-03-25 12:15:00,149.51,149.63,149.37,149.37,30800.0,131.5114,131.617,131.3883,131.3883,30800.0
2015-03-25 12:20:00,149.37,149.4,148.87,149.06,94200.0,131.3883,131.4147,130.9485,131.1156,94200.0
2015-03-25 12:25:00,149.08,149.27,149.01,149.16,40300.0,131.1332,131.3003,131.0716,131.2036,40300.0
2015-03-25 12:30:00,149.18,149.22,149.01,149.16,32700.0,131.2212,131.2564,131.0716,131.2036,32700.0
2015-03-25 12:35:00,149.2,149.34,149.11,149.25,26400.0,131.2388,131.3619,131.1596,131.2827,26400.0
2015-03-25 12:40:00,149.25,149.25,148.92,148.92,44100.0,131.2827,131.2827,130.9925,130.9925,44100.0
2015-03-25 12:45:00,148.94,149.2,148.93,149.14,38800.0,131.0101,131.2388,131.0013,131.186,38800.0
2015-03-25 12:50:00,149.13,149.13,148.89,149.09,59200.0,131.1772,131.1772,130.9661,131.142,59200.0
2015-03-25 12:55:00,149.09,149.31,149.0,149.2,30900.0,131.142,131.3355,131.0628,131.2388,30900.0
2015-03-25 13:00:00,149.2,149.32,149.1,149.16,30100.0,131.2388,131.3443,131.1508,131.2036,30100.0
2015-03-25 13:05:00,149.14,149.27,149.1,149.26,27800.0,131.186,131.3003,131.1508,131.2915,27800.0
2015-03-25 13:10:00,149.26,149.26,149.01,149.17,26500.0,131.2915,131.2915,131.0716,131.2124,26500.0
2015-03-25 13:15:00,149.14,149.14,148.82,148.98,37000.0,131.186,131.186,130.9045,131.0452,37000.0
2015-03-25 13:20:00,148.95,148.99,148.82,148.9,14600.0,131.0189,131.054,130.9045,130.9749,14600.0
2015-03-25 13:25:00,148.92,149.13,148.85,149.04,16400.0,130.9925,131.1772,130.9309,131.098,16400.0
2015-03-25 13:30:00,149.02,149.08,148.84,148.86,15000.0,131.0804,131.1332,130.9221,130.9397,15000.0
2015-03-25 13:35:00,148.87,148.97,148.76,148.97,24800.0,130.9485,131.0364,130.8517,131.0364,24800.0
2015-03-25 13:40:00,148.98,149.11,148.96,149.09,32700.0,131.0452,131.1596,131.0277,131.142,32700.0
2015-03-25 13:45:00,149.12,149.18,149.04,149.18,21500.0,131.1684,131.2212,131.098,131.2212,21500.0
2015-03-25 13:50:00,149.19,149.31,149.07,149.1,26800.0,131.23,131.3355,131.1244,131.1508,26800.0
2015-03-25 13:55:00,149.14,149.14,148.85,148.87,27900.0,131.186,131.186,130.9309,130.9485,27900.0
2015-03-25 14:00:00,148.87,148.99,148.75,148.97,26500.0,130.9485,131.054,130.8429,131.0364,26500.0
2015-03-25 14:05:00,148.94,148.98,148.68,148.68,30600.0,131.0101,131.0452,130.7814,130.7814,30600.0
2015-03-25 14:10:00,148.75,148.84,148.53,148.58,41500.0,130.8429,130.9221,130.6494,130.6934,41500.0
2015-03-25 14:15:00,148.57,148.83,148.54,148.83,24700.0,130.6846,130.9133,130.6582,130.9133,24700.0
2015-03-25 14:20:00,148.83,148.91,148.72,148.86,31900.0,130.9133,130.9837,130.8165,130.9397,31900.0
2015-03-25 14:25:00,148.86,148.97,148.83,148.9,27800.0,130.9397,131.0364,130.9133,130.9749,27800.0
2015-03-25 14:30:00,148.92,148.99,148.65,148.75,43000.0,130.9925,131.054,130.755,130.8429,43000.0
2015-03-25 14:35:00,148.75,148.84,148.69,148.83,23500.0,130.8429,130.9221,130.7902,130.9133,23500.0
2015-03-25 14:40:00,148.8,148.82,148.72,148.77,30300.0,130.8869,130.9045,130.8165,130.8605,30300.0
2015-03-25 14:45:00,148.77,148.78,148.58,148.72,42600.0,130.8605,130.8693,130.6934,130.8165,42600.0
2015-03-25 14:50:00,148.74,148.92,148.71,148.86,28800.0,130.8341,130.9925,130.8077,130.9397,28800.0
2015-03-25 14:55:00,148.88,148.91,148.75,148.78,27200.0,130.9573,130.9837,130.8429,130.8693,27200.0
2015-03-25 15:00:00,148.76,148.78,148.65,148.73,48000.0,130.8517,130.8693,130.755,130.8253,48000.0
2015-03-25 15:05:00,148.74,148.8,148.66,148.7,41300.0,130.8341,130.8869,130.7638,130.799,41300.0
2015-03-25 15:10:00,148.69,148.83,148.65,148.77,43200.0,130.7902,130.9133,130.755,130.8605,43200.0
2015-03-25 15:15:00,148.79,148.8,148.6,148.62,32500.0,130.8781,130.8869,130.711,130.7286,32500.0
2015-03-25 15:20:00,148.64,148.67,148.43,148.52,58200.0,130.7462,130.7726,130.5615,130.6406,58200.0
2015-03-25 15:25:00,148.53,148.58,148.47,148.5,43900.0,130.6494,130.6934,130.5966,130.623,43900.0
2015-03-25 15:30:00,148.5,148.54,148.33,148.43,76300.0,130.623,130.6582,130.4735,130.5615,76300.0
2015-03-25 15:35:00,148.41,148.53,148.34,148.42,57700.0,130.5439,130.6494,130.4823,130.5527,57700.0
2015-03-25 15:40:00,148.43,148.45,148.3,148.42,80100.0,130.5615,130.579,130.4471,130.5527,80100.0
2015-03-25 15:45:00,148.42,148.45,148.16,148.26,88100.0,130.5527,130.579,130.324,130.4119,88100.0
2015-03-25 15:50:00,148.26,148.29,148.18,148.24,81200.0,130.4119,130.4383,130.3416,130.3943,81200.0
2015-03-25 15:55:00,148.25,148.34,148.13,148.19,152500.0,130.4031,130.4823,130.2976,130.3503,152500.0
2015-03-26 09:30:00,147.83,147.87,145.96,146.8,187200.0,130.0337,130.0689,128.3888,129.1277,187200.0
2015-03-26 09:35:00,146.74,147.05,146.29,146.54,54500.0,129.0749,129.3476,128.6791,128.899,54500.0
2015-03-26 09:40:00,146.53,146.86,146.3,146.6,89900.0,128.8902,129.1805,128.6879,128.9518,89900.0
2015-03-26 09:45:00,146.52,147.05,146.52,147.03,105300.0,128.8814,129.3476,128.8814,129.33,105300.0
2015-03-26 09:50:00,147.05,147.08,146.64,146.74,48800.0,129.3476,129.374,128.9869,129.0749,48800.0
2015-03-26 09:55:00,146.72,146.96,146.63,146.92,64800.0,129.0573,129.2684,128.9781,129.2332,64800.0
2015-03-26 10:00:00,146.9,146.94,146.63,146.8,39300.0,129.2156,129.2508,128.9781,129.1277,39300.0
2015-03-26 10:05:00,146.81,146.97,146.79,146.91,45000.0,129.1365,129.2772,129.1189,129.2244,45000.0
2015-03-26 10:10:00,146.86,147.04,146.8,146.97,50700.0,129.1805,129.3388,129.1277,129.2772,50700.0
2015-03-26 10:15:00,146.95,147.05,146.65,146.98,86200.0,129.2596,129.3476,128.9957,129.286,86200.0
2015-03-26 10:20:00,147.0,147.21,146.83,146.91,183800.0,129.3036,129.4883,129.1541,129.2244,183800.0
2015-03-26 10:25:00,146.93,147.2,146.93,147.13,20700.0,129.242,129.4795,129.242,129.418,20700.0
2015-03-26 10:30:00,147.16,147.25,147.05,147.11,43900.0,129.4443,129.5235,129.3476,129.4004,43900.0
2015-03-26 10:35:00,147.14,147.22,146.94,147.15,63000.0,129.4267,129.4971,129.2508,129.4355,63000.0
2015-03-26 10:40:00,147.15,147.61,147.13,147.51,50500.0,129.4355,129.8402,129.418,129.7522,50500.0
2015-03-26 10:45:00,147.53,147.55,147.16,147.26,39400.0,129.7698,129.7874,129.4443,129.5323,39400.0
2015-03-26 10:50:00,147.27,147.46,147.24,147.24,33300.0,129.5411,129.7082,129.5147,129.5147,33300.0
2015-03-26 10:55:00,147.23,147.53,147.22,147.45,28300.0,129.5059,129.7698,129.4971,129.6994,28300.0
2015-03-26 11:00:00,147.41,147.42,147.05,147.07,52800.0,129.6642,129.673,129.3476,129.3652,52800.0
2015-03-26 11:05:00,147.08,147.15,147.02,147.1,36700.0,129.374,129.4355,129.3212,129.3916,36700.0
2015-03-26 11:10:00,147.1,147.1,146.76,146.8,39300.0,129.3916,129.3916,129.0925,129.1277,39300.0
2015-03-26 11:15:00,146.81,146.98,146.77,146.8,21500.0,129.1365,129.286,129.1013,129.1277,21500.0
2015-03-26 11:20:00,146.75,146.75,146.57,146.61,34900.0,129.0837,129.0837,128.9254,128.9606,34900.0
2015-03-26 11:25:00,146.61,146.63,146.5,146.53,43700.0,128.9606,128.9781,128.8638,128.8902,43700.0
2015-03-26 11:30:00,146.51,146.92,146.43,146.92,27700.0,128.8726,129.2332,128.8022,129.2332,27700.0
2015-03-26 11:35:00,146.92,147.0,146.73,147.0,38600.0,129.2332,129.3036,129.0661,129.3036,38600.0
2015-03-26 11:40:00,147.0,147.25,146.96,147.22,24600.0,129.3036,129.5235,129.2684,129.4971,24600.0
2015-03-26 11:45:00,147.2,147.4,147.11,147.4,23300.0,129.4795,129.6554,129.4004,129.6554,23300.0
2015-03-26 11:50:00,147.38,147.45,147.28,147.29,22300.0,129.6379,129.6994,129.5499,129.5587,22300.0
2015-03-26 11:55:00,147.3,147.54,147.22,147.51,40300.0,129.5675,129.7786,129.4971,129.7522,40300.0
2015-03-26 12:00:00,147.5,147.85,147.47,147.8,65100.0,129.7434,130.0513,129.717,130.0073,65100.0
2015-03-26 12:05:00,147.83,147.9,147.75,147.85,32400.0,130.0337,130.0953,129.9633,130.0513,32400.0
2015-03-26 12:10:00,147.84,147.99,147.84,147.95,28000.0,130.0425,130.1744,130.0425,130.1392,28000.0
2015-03-26 12:15:00,147.98,148.01,147.9,147.94,52200.0,130.1656,130.192,130.0953,130.1304,52200.0
2015-03-26 12:20:00,147.94,148.03,147.84,147.84,70000.0,130.1304,130.2096,130.0425,130.0425,70000.0
2015-03-26 12:25:00,147.84,147.85,147.64,147.67,30700.0,130.0425,130.0513,129.8666,129.8929,30700.0
2015-03-26 12:30:00,147.66,147.68,147.53,147.6,17300.0,129.8842,129.9017,129.7698,129.8314,17300.0
2015-03-26 12:35:00,147.61,147.7,147.54,147.68,11800.0,129.8402,129.9193,129.7786,129.9017,11800.0
2015-03-26 12:40:00,147.66,147.67,147.47,147.57,14500.0,129.8842,129.8929,129.717,129.805,14500.0
2015-03-26 12:45:00,147.55,147.72,147.53,147.71,12100.0,129.7874,129.9369,129.7698,129.9281,12100.0
2015-03-26 12:50:00,147.69,147.99,147.69,147.99,13100.0,129.9105,130.1744,129.9105,130.1744,13100.0
2015-03-26 12:55:00,147.99,148.0,147.89,147.98,18100.0,130.1744,130.1832,130.0865,130.1656,18100.0
2015-03-26 13:00:00,148.0,148.05,147.82,147.85,24100.0,130.1832,130.2272,130.0249,130.0513,24100.0
2015-03-26 13:05:00,147.84,147.89,147.74,147.86,15800.0,130.0425,130.0865,129.9545,130.0601,15800.0
2015-03-26 13:10:00,147.86,147.94,147.56,147.64,15600.0,130.0601,130.1304,129.7962,129.8666,15600.0
2015-03-26 13:15:00,147.64,147.65,147.5,147.59,18700.0,129.8666,129.8754,129.7434,129.8226,18700.0
2015-03-26 13:20:00,147.6,147.71,147.49,147.62,12800.0,129.8314,129.9281,129.7346,129.849,12800.0
2015-03-26 13:25:00,147.63,147.98,147.62,147.96,16300.0,129.8578,130.1656,129.849,130.148,16300.0
2015-03-26 13:30:00,147.97,148.19,147.92,148.17,23000.0,130.1568,130.3503,130.1129,130.3328,23000.0
2015-03-26 13:35:00,148.17,148.19,148.08,148.08,12300.0,130.3328,130.3503,130.2536,130.2536,12300.0
2015-03-26 13:40:00,148.1,148.5,148.1,148.48,20000.0,130.2712,130.623,130.2712,130.6054,20000.0
2015-03-26 13:45:00,148.5,148.57,148.47,148.57,16400.0,130.623,130.6846,130.5966,130.6846,16400.0
2015-03-26 13:50:00,148.56,148.76,148.54,148.72,17500.0,130.6758,130.8517,130.6582,130.8165,17500.0
2015-03-26 13:55:00,148.7,148.85,148.65,148.71,22600.0,130.799,130.9309,130.755,130.8077,22600.0
2015-03-26 14:00:00,148.65,148.71,148.5,148.58,16600.0,130.755,130.8077,130.623,130.6934,16600.0
2015-03-26 14:05:00,148.54,148.54,148.23,148.24,29300.0,130.6582,130.6582,130.3855,130.3943,29300.0
2015-03-26 14:10:00,148.26,148.37,148.14,148.19,26400.0,130.4119,130.5087,130.3064,130.3503,26400.0
2015-03-26 14:15:00,148.2,148.48,148.18,148.43,15400.0,130.3591,130.6054,130.3416,130.5615,15400.0
2015-03-26 14:20:00,148.43,148.56,148.39,148.4,23900.0,130.5615,130.6758,130.5263,130.5351,23900.0
2015-03-26 14:25:00,148.37,148.47,148.24,148.27,15300.0,130.5087,130.5966,130.3943,130.4207,15300.0
2015-03-26 14:30:00,148.25,148.57,148.24,148.5,17000.0,130.4031,130.6846,130.3943,130.623,17000.0
2015-03-26 14:35:00,148.5,148.54,148.34,148.44,14400.0,130.623,130.6582,130.4823,130.5703,14400.0
2015-03-26 14:40:00,148.46,148.59,148.42,148.56,18400.0,130.5878,130.7022,130.5527,130.6758,18400.0
2015-03-26 14:45:00,148.55,148.62,148.27,148.28,24400.0,130.667,130.7286,130.4207,130.4295,24400.0
2015-03-26 14:50:00,148.25,148.31,148.1,148.24,39300.0,130.4031,130.4559,130.2712,130.3943,39300.0
2015-03-26 14:55:00,148.24,148.31,148.02,148.06,18900.0,130.3943,130.4559,130.2008,130.236,18900.0
2015-03-26 15:00:00,148.03,148.09,147.94,148.0,20800.0,130.2096,130.2624,130.1304,130.1832,20800.0
2015-03-26 15:05:00,147.96,148.18,147.91,148.18,21300.0,130.148,130.3416,130.1041,130.3416,21300.0
2015-03-26 15:10:00,148.16,148.18,147.97,147.97,31600.0,130.324,130.3416,130.1568,130.1568,31600.0
2015-03-26 15:15:00,147.99,148.14,147.96,148.05,21800.0,130.1744,130.3064,130.148,130.2272,21800.0
2015-03-26 15:20:00,148.07,148.1,148.0,148.03,18000.0,130.2448,130.2712,130.1832,130.2096,18000.0
2015-03-26 15:25:00,148.03,148.25,148.03,148.17,25500.0,130.2096,130.4031,130.2096,130.3328,25500.0
2015-03-26 15:30:00,148.17,148.3,148.04,148.28,35200.0,130.3328,130.4471,130.2184,130.4295,35200.0
2015-03-26 15:35:00,148.32,148.46,148.16,148.18,28800.0,130.4647,130.5878,130.324,130.3416,28800.0
2015-03-26 15:40:00,148.16,148.21,147.98,148.16,35200.0,130.324,130.3679,130.1656,130.324,35200.0
2015-03-26 15:45:00,148.17,148.33,148.16,148.32,34800.0,130.3328,130.4735,130.324,130.4647,34800.0
2015-03-26 15:50:00,148.32,148.4,148.24,148.24,67300.0,130.4647,130.5351,130.3943,130.3943,67300.0
2015-03-26 15:55:00,148.25,148.31,148.08,148.15,88300.0,130.4031,130.4559,130.2536,130.3152,88300.0
2015-03-27 09:30:00,148.59,148.73,148.26,148.73,76300.0,130.7022,130.8253,130.4119,130.8253,76300.0
2015-03-27 09:35:00,148.75,149.31,148.68,149.1,70600.0,130.8429,131.3355,130.7814,131.1508,70600.0
2015-03-27 09:40:00,149.04,149.15,148.9,149.07,29900.0,131.098,131.1948,130.9749,131.1244,29900.0
2015-03-27 09:45:00,149.08,149.19,148.9,148.96,28800.0,131.1332,131.23,130.9749,131.0277,28800.0
2015-03-27 09:50:00,148.97,149.01,148.63,148.66,35700.0,131.0364,131.0716,130.7374,130.7638,35700.0
2015-03-27 09:55:00,148.66,148.74,148.62,148.64,16700.0,130.7638,130.8341,130.7286,130.7462,16700.0
2015-03-27 10:00:00,148.6,149.25,148.51,149.25,30900.0,130.711,131.2827,130.6318,131.2827,30900.0
2015-03-27 10:05:00,149.18,149.27,148.7,148.76,24800.0,131.2212,131.3003,130.799,130.8517,24800.0
2015-03-27 10:10:00,148.76,148.76,148.26,148.42,17800.0,130.8517,130.8517,130.4119,130.5527,17800.0
2015-03-27 10:15:00,148.42,148.42,148.17,148.28,24500.0,130.5527,130.5527,130.3328,130.4295,24500.0
2015-03-27 10:20:00,148.26,148.42,148.23,148.38,44900.0,130.4119,130.5527,130.3855,130.5175,44900.0
2015-03-27 10:25:00,148.38,148.71,148.38,148.71,14400.0,130.5175,130.8077,130.5175,130.8077,14400.0
2015-03-27 10:30:00,148.7,148.7,148.41,148.41,18900.0,130.799,130.799,130.5439,130.5439,18900.0
2015-03-27 10:35:00,148.43,148.86,148.42,148.84,19300.0,130.5615,130.9397,130.5527,130.9221,19300.0
2015-03-27 10:40:00,148.87,148.9,148.83,148.84,16600.0,130.9485,130.9749,130.9133,130.9221,16600.0
2015-03-27 10:45:00,148.84,148.86,148.7,148.73,16600.0,130.9221,130.9397,130.799,130.8253,16600.0
2015-03-27 10:50:00,148.73,148.81,148.72,148.75,16800.0,130.8253,130.8957,130.8165,130.8429,16800.0
2015-03-27 10:55:00,148.75,148.97,148.75,148.95,10500.0,130.8429,131.0364,130.8429,131.0189,10500.0
2015-03-27 11:00:00,148.91,148.91,148.62,148.62,25800.0,130.9837,130.9837,130.7286,130.7286,25800.0
2015-03-27 11:05:00,148.67,148.71,148.56,148.59,21300.0,130.7726,130.8077,130.6758,130.7022,21300.0
2015-03-27 11:10:00,148.54,148.57,148.37,148.51,48200.0,130.6582,130.6846,130.5087,130.6318,48200.0
2015-03-27 11:15:00,148.5,148.53,148.26,148.28,26400.0,130.623,130.6494,130.4119,130.4295,26400.0
2015-03-27 11:20:00,148.3,148.34,148.07,148.09,32900.0,130.4471,130.4823,130.2448,130.2624,32900.0
2015-03-27 11:25:00,148.08,148.08,148.02,148.05,21500.0,130.2536,130.2536,130.2008,130.2272,21500.0
2015-03-27 11:30:00,148.05,148.15,148.01,148.06,16800.0,130.2272,130.3152,130.192,130.236,16800.0
2015-03-27 11:35:00,148.05,148.06,147.78,147.83,28400.0,130.2272,130.236,129.9897,130.0337,28400.0
2015-03-27 11:40:00,147.84,147.9,147.8,147.89,21400.0,130.0425,130.0953,130.0073,130.0865,21400.0
2015-03-27 11:45:00,147.91,148.1,147.9,148.04,16300.0,130.1041,130.2712,130.0953,130.2184,16300.0
2015-03-27 11:50:00,148.04,148.04,147.64,147.66,25300.0,130.2184,130.2184,129.8666,129.8842,25300.0
2015-03-27 11:55:00,147.69,147.77,147.49,147.75,29400.0,129.9105,129.9809,129.7346,129.9633,29400.0
2015-03-27 12:00:00,147.76,147.87,147.68,147.81,24800.0,129.9721,130.0689,129.9017,130.0161,24800.0
2015-03-27 12:05:00,147.84,147.94,147.83,147.88,12100.0,130.0425,130.1304,130.0337,130.0777,12100.0
2015-03-27 12:10:00,147.86,147.9,147.79,147.85,13500.0,130.0601,130.0953,129.9985,130.0513,13500.0
2015-03-27 12:15:00,147.87,147.93,147.86,147.88,14200.0,130.0689,130.1216,130.0601,130.0777,14200.0
2015-03-27 12:20:00,147.88,148.05,147.84,148.02,11000.0,130.0777,130.2272,130.0425,130.2008,11000.0
2015-03-27 12:25:00,148.05,148.06,147.84,147.9,16300.0,130.2272,130.236,130.0425,130.0953,16300.0
2015-03-27 12:30:00,147.89,148.04,147.86,148.04,11800.0,130.0865,130.2184,130.0601,130.2184,11800.0
2015-03-27 12:35:00,148.01,148.18,148.01,148.16,13500.0,130.192,130.3416,130.192,130.324,13500.0
2015-03-27 12:40:00,148.15,148.31,148.15,148.19,15100.0,130.3152,130.4559,130.3152,130.3503,15100.0
2015-03-27 12:45:00,148.19,148.2,148.03,148.16,12900.0,130.3503,130.3591,130.2096,130.324,12900.0
2015-03-27 12:50:00,148.19,148.39,148.19,148.39,16000.0,130.3503,130.5263,130.3503,130.5263,16000.0
2015-03-27 12:55:00,148.37,148.39,148.24,148.38,17900.0,130.5087,130.5263,130.3943,130.5175,17900.0
2015-03-27 13:00:00,148.36,148.53,148.36,148.53,11400.0,130.4999,130.6494,130.4999,130.6494,11400.0
2015-03-27 13:05:00,148.53,148.53,148.37,148.45,13100.0,130.6494,130.6494,130.5087,130.579,13100.0
2015-03-27 13:10:00,148.45,148.47,148.38,148.46,10200.0,130.579,130.5966,130.5175,130.5878,10200.0
2015-03-27 13:15:00,148.48,148.55,148.33,148.44,19300.0,130.6054,130.667,130.4735,130.5703,19300.0
2015-03-27 13:20:00,148.4,148.54,148.4,148.53,10700.0,130.5351,130.6582,130.5351,130.6494,10700.0
2015-03-27 13:25:00,148.51,148.59,148.51,148.58,12000.0,130.6318,130.7022,130.6318,130.6934,12000.0
2015-03-27 13:30:00,148.58,148.62,148.56,148.62,9600.0,130.6934,130.7286,130.6758,130.7286,9600.0
2015-03-27 13:35:00,148.63,148.73,148.58,148.64,20900.0,130.7374,130.8253,130.6934,130.7462,20900.0
2015-03-27 13:40:00,148.64,148.77,148.58,148.58,21300.0,130.7462,130.8605,130.6934,130.6934,21300.0
2015-03-27 13:45:00,148.59,148.67,148.57,148.67,11500.0,130.7022,130.7726,130.6846,130.7726,11500.0
2015-03-27 13:50:00,148.67,148.89,148.67,148.89,12600.0,130.7726,130.9661,130.7726,130.9661,12600.0
2015-03-27 13:55:00,148.85,148.99,148.85,148.96,25400.0,130.9309,131.054,130.9309,131.0277,25400.0
2015-03-27 14:00:00,148.97,149.09,148.95,149.0,35500.0,131.0364,131.142,131.0189,131.0628,35500.0
2015-03-27 14:05:00,149.01,149.02,148.85,148.85,25700.0,131.0716,131.0804,130.9309,130.9309,25700.0
2015-03-27 14:10:00,148.84,148.88,148.69,148.7,18100.0,130.9221,130.9573,130.7902,130.799,18100.0
2015-03-27 14:15:00,148.69,148.74,148.64,148.69,20300.0,130.7902,130.8341,130.7462,130.7902,20300.0
2015-03-27 14:20:00,148.67,148.77,148.65,148.75,15500.0,130.7726,130.8605,130.755,130.8429,15500.0
2015-03-27 14:25:00,148.75,148.81,148.72,148.77,14100.0,130.8429,130.8957,130.8165,130.8605,14100.0
2015-03-27 14:30:00,148.79,148.81,148.65,148.67,20900.0,130.8781,130.8957,130.755,130.7726,20900.0
2015-03-27 14:35:00,148.65,148.68,148.53,148.53,16100.0,130.755,130.7814,130.6494,130.6494,16100.0
2015-03-27 14:40:00,148.54,148.56,148.42,148.48,22700.0,130.6582,130.6758,130.5527,130.6054,22700.0
2015-03-27 14:45:00,148.47,148.52,148.44,148.51,14900.0,130.5966,130.6406,130.5703,130.6318,14900.0
2015-03-27 14:50:00,148.52,148.68,148.52,148.67,13300.0,130.6406,130.7814,130.6406,130.7726,13300.0
2015-03-27 14:55:00,148.66,148.73,148.66,148.69,14900.0,130.7638,130.8253,130.7638,130.7902,14900.0
2015-03-27 15:00:00,148.71,148.85,148.69,148.84,17700.0,130.8077,130.9309,130.7902,130.9221,17700.0
2015-03-27 15:05:00,148.85,149.02,148.81,148.81,25200.0,130.9309,131.0804,130.8957,130.8957,25200.0
2015-03-27 15:10:00,148.82,148.84,148.79,148.8,18200.0,130.9045,130.9221,130.8781,130.8869,18200.0
2015-03-27 15:15:00,148.8,148.81,148.65,148.68,24900.0,130.8869,130.8957,130.755,130.7814,24900.0
2015-03-27 15:20:00,148.67,148.85,148.67,148.83,17600.0,130.7726,130.9309,130.7726,130.9133,17600.0
2015-03-27 15:25:00,148.84,148.9,148.82,148.85,13600.0,130.9221,130.9749,130.9045,130.9309,13600.0
2015-03-27 15:30:00,148.86,148.92,148.81,148.82,50600.0,130.9397,130.9925,130.8957,130.9045,50600.0
2015-03-27 15:35:00,148.83,148.97,148.81,148.96,30900.0,130.9133,131.0364,130.8957,131.0277,30900.0
2015-03-27 15:40:00,148.97,149.04,148.91,148.91,40700.0,131.0364,131.098,130.9837,130.9837,40700.0
2015-03-27 15:45:00,148.91,148.91,148.7,148.76,54200.0,130.9837,130.9837,130.799,130.8517,54200.0
2015-03-27 15:50:00,148.78,148.88,148.78,148.86,40800.0,130.8693,130.9573,130.8693,130.9397,40800.0
2015-03-27 15:55:00,148.88,148.96,148.81,148.82,138900.0,130.9573,131.0277,130.8957,130.9045,138900.0
2015-03-30 09:30:00,150.08,150.95,149.98,150.77,115200.0,132.0128,132.7781,131.9249,132.6198,115200.0
2015-03-30 09:35:00,150.73,151.29,150.73,151.27,60200.0,132.5846,133.0772,132.5846,133.0596,60200.0
2015-03-30 09:40:00,151.27,151.51,151.24,151.4,50400.0,133.0596,133.2707,133.0332,133.1739,50400.0
2015-03-30 09:45:00,151.43,151.73,151.19,151.19,101000.0,133.2003,133.4642,132.9892,132.9892,101000.0
2015-03-30 09:50:00,151.25,151.6,151.15,151.55,45900.0,133.042,133.3498,132.954,133.3059,45900.0
2015-03-30 09:55:00,151.57,151.59,151.3,151.44,62800.0,133.3234,133.341,133.086,133.2091,62800.0
2015-03-30 10:00:00,151.42,151.94,151.42,151.84,53500.0,133.1915,133.6489,133.1915,133.5609,53500.0
2015-03-30 10:05:00,151.84,151.91,151.7,151.91,37500.0,133.5609,133.6225,133.4378,133.6225,37500.0
2015-03-30 10:10:00,151.89,151.99,151.85,151.99,37700.0,133.6049,133.6929,133.5697,133.6929,37700.0
2015-03-30 10:15:00,151.96,152.12,151.96,152.11,107400.0,133.6665,133.8072,133.6665,133.7984,107400.0
2015-03-30 10:20:00,152.13,152.2,151.88,152.02,64800.0,133.816,133.8776,133.5961,133.7193,64800.0
2015-03-30 10:25:00,151.99,152.06,151.89,152.04,58600.0,133.6929,133.7545,133.6049,133.7369,58600.0
2015-03-30 10:30:00,152.05,152.1,151.92,151.97,45600.0,133.7457,133.7896,133.6313,133.6753,45600.0
2015-03-30 10:35:00,151.99,152.03,151.79,151.92,26800.0,133.6929,133.7281,133.517,133.6313,26800.0
2015-03-30 10:40:00,151.92,152.06,151.88,152.03,24200.0,133.6313,133.7545,133.5961,133.7281,24200.0
2015-03-30 10:45:00,152.05,152.07,151.94,152.05,21300.0,133.7457,133.7633,133.6489,133.7457,21300.0
2015-03-30 10:50:00,152.04,152.1,151.98,152.06,22200.0,133.7369,133.7896,133.6841,133.7545,22200.0
2015-03-30 10:55:00,152.05,152.09,151.94,151.97,26200.0,133.7457,133.7809,133.6489,133.6753,26200.0
2015-03-30 11:00:00,151.96,152.0,151.9,151.9,30500.0,133.6665,133.7017,133.6137,133.6137,30500.0
2015-03-30 11:05:00,151.89,151.96,151.76,151.81,43300.0,133.6049,133.6665,133.4906,133.5346,43300.0
2015-03-30 11:10:00,151.83,151.87,151.73,151.87,40300.0,133.5522,133.5873,133.4642,133.5873,40300.0
2015-03-30 11:15:00,151.85,152.01,151.8,151.96,19400.0,133.5697,133.7105,133.5258,133.6665,19400.0
2015-03-30 11:20:00,151.95,152.11,151.89,152.09,21200.0,133.6577,133.7984,133.6049,133.7809,21200.0
2015-03-30 11:25:00,152.08,152.38,152.05,152.31,39000.0,133.7721,134.0359,133.7457,133.9744,39000.0
2015-03-30 11:30:00,152.31,152.35,152.18,152.21,35900.0,133.9744,134.0096,133.86,133.8864,35900.0
2015-03-30 11:35:00,152.22,152.39,151.99,152.38,41500.0,133.8952,134.0447,133.6929,134.0359,41500.0
2015-03-30 11:40:00,152.37,152.53,152.37,152.46,28500.0,134.0271,134.1679,134.0271,134.1063,28500.0
2015-03-30 11:45:00,152.46,152.58,152.4,152.47,24200.0,134.1063,134.2119,134.0535,134.1151,24200.0
2015-03-30 11:50:00,152.48,152.55,152.47,152.52,10600.0,134.1239,134.1855,134.1151,134.1591,10600.0
2015-03-30 11:55:00,152.52,152.6,152.49,152.52,19500.0,134.1591,134.2295,134.1327,134.1591,19500.0
2015-03-30 12:00:00,152.56,152.66,152.5,152.59,15300.0,134.1943,134.2822,134.1415,134.2207,15300.0
2015-03-30 12:05:00,152.6,152.65,152.55,152.59,17800.0,134.2295,134.2734,134.1855,134.2207,17800.0
2015-03-30 12:10:00,152.58,152.78,152.53,152.73,28400.0,134.2119,134.3878,134.1679,134.3438,28400.0
2015-03-30 12:15:00,152.73,152.82,152.62,152.67,39700.0,134.3438,134.423,134.247,134.291,39700.0
2015-03-30 12:20:00,152.67,152.71,152.54,152.62,15900.0,134.291,134.3262,134.1767,134.247,15900.0
2015-03-30 12:25:00,152.59,152.62,152.4,152.44,47100.0,134.2207,134.247,134.0535,134.0887,47100.0
2015-03-30 12:30:00,152.46,152.48,152.38,152.47,42100.0,134.1063,134.1239,134.0359,134.1151,42100.0
2015-03-30 12:35:00,152.47,152.59,152.39,152.39,44500.0,134.1151,134.2207,134.0447,134.0447,44500.0
2015-03-30 12:40:00,152.43,152.48,152.39,152.44,47700.0,134.0799,134.1239,134.0447,134.0887,47700.0
2015-03-30 12:45:00,152.45,152.52,152.4,152.52,13100.0,134.0975,134.1591,134.0535,134.1591,13100.0
2015-03-30 12:50:00,152.52,152.58,152.51,152.52,17100.0,134.1591,134.2119,134.1503,134.1591,17100.0
2015-03-30 12:55:00,152.52,152.54,152.46,152.47,11000.0,134.1591,134.1767,134.1063,134.1151,11000.0
2015-03-30 13:00:00,152.46,152.66,152.43,152.66,19700.0,134.1063,134.2822,134.0799,134.2822,19700.0
2015-03-30 13:05:00,152.67,152.85,152.6,152.82,31900.0,134.291,134.4494,134.2295,134.423,31900.0
2015-03-30 13:10:00,152.83,152.98,152.8,152.82,44900.0,134.4318,134.5637,134.4054,134.423,44900.0
2015-03-30 13:15:00,152.83,152.97,152.79,152.96,25000.0,134.4318,134.5549,134.3966,134.5461,25000.0
2015-03-30 13:20:00,152.95,152.99,152.92,152.97,29200.0,134.5373,134.5725,134.5109,134.5549,29200.0
2015-03-30 13:25:00,152.97,152.98,152.72,152.76,48000.0,134.5549,134.5637,134.335,134.3702,48000.0
2015-03-30 13:30:00,152.76,152.85,152.66,152.83,21200.0,134.3702,134.4494,134.2822,134.4318,21200.0
2015-03-30 13:35:00,152.83,152.87,152.69,152.7,11400.0,134.4318,134.467,134.3086,134.3174,11400.0
2015-03-30 13:40:00,152.71,152.8,152.63,152.65,24100.0,134.3262,134.4054,134.2558,134.2734,24100.0
2015-03-30 13:45:00,152.68,152.79,152.66,152.77,26000.0,134.2998,134.3966,134.2822,134.379,26000.0
2015-03-30 13:50:00,152.76,152.77,152.64,152.69,29600.0,134.3702,134.379,134.2646,134.3086,29600.0
2015-03-30 13:55:00,152.7,152.8,152.65,152.71,16900.0,134.3174,134.4054,134.2734,134.3262,16900.0
2015-03-30 14:00:00,152.73,152.85,152.72,152.76,24900.0,134.3438,134.4494,134.335,134.3702,24900.0
2015-03-30 14:05:00,152.75,152.89,152.74,152.89,15800.0,134.3614,134.4845,134.3526,134.4845,15800.0
2015-03-30 14:10:00,152.89,152.93,152.8,152.92,14500.0,134.4845,134.5197,134.4054,134.5109,14500.0
2015-03-30 14:15:00,152.94,152.98,152.84,152.84,21500.0,134.5285,134.5637,134.4406,134.4406,21500.0
2015-03-30 14:20:00,152.84,152.93,152.82,152.9,18800.0,134.4406,134.5197,134.423,134.4933,18800.0
2015-03-30 14:25:00,152.9,152.93,152.79,152.88,22200.0,134.4933,134.5197,134.3966,134.4757,22200.0
2015-03-30 14:30:00,152.87,152.96,152.86,152.87,24500.0,134.467,134.5461,134.4582,134.467,24500.0
2015-03-30 14:35:00,152.87,152.94,152.87,152.91,12100.0,134.467,134.5285,134.467,134.5021,12100.0
2015-03-30 14:40:00,152.91,152.98,152.8,152.93,27300.0,134.5021,134.5637,134.4054,134.5197,27300.0
2015-03-30 14:45:00,152.93,152.99,152.86,152.99,19000.0,134.5197,134.5725,134.4582,134.5725,19000.0
2015-03-30 14:50:00,152.99,153.06,152.94,152.99,39700.0,134.5725,134.6341,134.5285,134.5725,39700.0
2015-03-30 14:55:00,153.0,153.15,152.98,153.13,23900.0,134.5813,134.7132,134.5637,134.6957,23900.0
2015-03-30 15:00:00,153.14,153.17,153.0,153.0,31800.0,134.7044,134.7308,134.5813,134.5813,31800.0
2015-03-30 15:05:00,153.0,153.1,153.0,153.07,43900.0,134.5813,134.6693,134.5813,134.6429,43900.0
2015-03-30 15:10:00,153.06,153.06,152.91,152.91,22100.0,134.6341,134.6341,134.5021,134.5021,22100.0
2015-03-30 15:15:00,152.93,153.07,152.92,153.06,28000.0,134.5197,134.6429,134.5109,134.6341,28000.0
2015-03-30 15:20:00,153.05,153.05,152.73,152.75,24700.0,134.6253,134.6253,134.3438,134.3614,24700.0
2015-03-30 15:25:00,152.75,152.75,152.64,152.7,34100.0,134.3614,134.3614,134.2646,134.3174,34100.0
2015-03-30 15:30:00,152.71,152.79,152.67,152.77,43900.0,134.3262,134.3966,134.291,134.379,43900.0
2015-03-30 15:35:00,152.78,152.86,152.73,152.76,36700.0,134.3878,134.4582,134.3438,134.3702,36700.0
2015-03-30 15:40:00,152.78,152.82,152.69,152.75,47600.0,134.3878,134.423,134.3086,134.3614,47600.0
2015-03-30 15:45:00,152.75,152.85,152.66,152.84,61200.0,134.3614,134.4494,134.2822,134.4406,61200.0
2015-03-30 15:50:00,152.84,152.85,152.66,152.73,83500.0,134.4406,134.4494,134.2822,134.3438,83500.0
2015-03-30 15:55:00,152.73,152.77,152.6,152.65,143000.0,134.3438,134.379,134.2295,134.2734,143000.0
2015-03-31 09:30:00,152.23,152.25,151.8,151.97,108500.0,133.904,133.9216,133.5258,133.6753,108500.0
2015-03-31 09:35:00,152.09,152.13,151.66,151.73,21400.0,133.7809,133.816,133.4026,133.4642,21400.0
2015-03-31 09:40:00,151.75,151.99,151.5,151.5,35100.0,133.4818,133.6929,133.2619,133.2619,35100.0
2015-03-31 09:45:00,151.51,151.55,151.01,151.17,36900.0,133.2707,133.3059,132.8309,132.9716,36900.0
2015-03-31 09:50:00,151.15,151.3,151.01,151.3,14500.0,132.954,133.086,132.8309,133.086,14500.0
2015-03-31 09:55:00,151.26,151.42,151.2,151.36,26500.0,133.0508,133.1915,132.998,133.1387,26500.0
2015-03-31 10:00:00,151.45,151.73,151.45,151.7,14300.0,133.2179,133.4642,133.2179,133.4378,14300.0
2015-03-31 10:05:00,151.61,151.66,151.44,151.52,9600.0,133.3586,133.4026,133.2091,133.2795,9600.0
2015-03-31 10:10:00,151.56,151.74,151.52,151.56,26300.0,133.3147,133.473,133.2795,133.3147,26300.0
2015-03-31 10:15:00,151.53,151.53,151.3,151.34,13600.0,133.2883,133.2883,133.086,133.1211,13600.0
2015-03-31 10:20:00,151.38,151.38,151.2,151.31,21600.0,133.1563,133.1563,132.998,133.0947,21600.0
2015-03-31 10:25:00,151.37,151.61,151.34,151.42,11800.0,133.1475,133.3586,133.1211,133.1915,11800.0
2015-03-31 10:30:00,151.48,151.59,151.41,151.59,12700.0,133.2443,133.341,133.1827,133.341,12700.0
2015-03-31 10:35:00,151.59,151.59,151.36,151.4,10800.0,133.341,133.341,133.1387,133.1739,10800.0
2015-03-31 10:40:00,151.41,151.52,151.4,151.49,6500.0,133.1827,133.2795,133.1739,133.2531,6500.0
2015-03-31 10:45:00,151.47,151.63,151.47,151.56,12400.0,133.2355,133.3762,133.2355,133.3147,12400.0
2015-03-31 10:50:00,151.56,151.58,151.33,151.33,8300.0,133.3147,133.3322,133.1123,133.1123,8300.0
2015-03-31 10:55:00,151.3,151.35,151.24,151.29,9400.0,133.086,133.1299,133.0332,133.0772,9400.0
2015-03-31 11:00:00,151.27,151.42,151.25,151.4,8500.0,133.0596,133.1915,133.042,133.1739,8500.0
2015-03-31 11:05:00,151.4,151.44,151.36,151.44,12300.0,133.1739,133.2091,133.1387,133.2091,12300.0
2015-03-31 11:10:00,151.44,151.82,151.44,151.81,22800.0,133.2091,133.5434,133.2091,133.5346,22800.0
2015-03-31 11:15:00,151.81,151.81,151.6,151.76,12500.0,133.5346,133.5346,133.3498,133.4906,12500.0
2015-03-31 11:20:00,151.75,151.75,151.54,151.56,9200.0,133.4818,133.4818,133.2971,133.3147,9200.0
2015-03-31 11:25:00,151.58,151.62,151.51,151.51,19600.0,133.3322,133.3674,133.2707,133.2707,19600.0
2015-03-31 11:30:00,151.53,151.59,151.13,151.13,27000.0,133.2883,133.341,132.9364,132.9364,27000.0
2015-03-31 11:35:00,151.14,151.21,151.13,151.21,9800.0,132.9452,133.0068,132.9364,133.0068,9800.0
2015-03-31 11:40:00,151.18,151.27,151.18,151.22,7000.0,132.9804,133.0596,132.9804,133.0156,7000.0
2015-03-31 11:45:00,151.22,151.25,151.15,151.24,20900.0,133.0156,133.042,132.954,133.0332,20900.0
2015-03-31 11:50:00,151.28,151.31,151.08,151.11,13300.0,133.0684,133.0947,132.8924,132.9188,13300.0
2015-03-31 11:55:00,151.1,151.13,151.01,151.02,16300.0,132.91,132.9364,132.8309,132.8397,16300.0
2015-03-31 12:00:00,151.01,151.01,150.83,150.88,19100.0,132.8309,132.8309,132.6725,132.7165,19100.0
2015-03-31 12:05:00,150.88,150.9,150.82,150.86,9300.0,132.7165,132.7341,132.6637,132.6989,9300.0
2015-03-31 12:10:00,150.83,150.88,150.68,150.84,26700.0,132.6725,132.7165,132.5406,132.6813,26700.0
2015-03-31 12:15:00,150.85,150.85,150.61,150.65,21900.0,132.6901,132.6901,132.479,132.5142,21900.0
2015-03-31 12:20:00,150.64,150.9,150.59,150.87,16100.0,132.5054,132.7341,132.4614,132.7077,16100.0
2015-03-31 12:25:00,150.84,150.86,150.76,150.79,7800.0,132.6813,132.6989,132.611,132.6373,7800.0
2015-03-31 12:30:00,150.79,150.8,150.61,150.68,18900.0,132.6373,132.6461,132.479,132.5406,18900.0
2015-03-31 12:35:00,150.69,150.82,150.68,150.74,9200.0,132.5494,132.6637,132.5406,132.5934,9200.0
2015-03-31 12:40:00,150.74,150.92,150.74,150.92,12800.0,132.5934,132.7517,132.5934,132.7517,12800.0
2015-03-31 12:45:00,150.92,150.96,150.83,150.85,18400.0,132.7517,132.7869,132.6725,132.6901,18400.0
2015-03-31 12:50:00,150.85,150.92,150.78,150.82,10700.0,132.6901,132.7517,132.6286,132.6637,10700.0
2015-03-31 12:55:00,150.81,150.83,150.7,150.77,11400.0,132.6549,132.6725,132.5582,132.6198,11400.0
2015-03-31 13:00:00,150.76,150.91,150.72,150.88,14200.0,132.611,132.7429,132.5758,132.7165,14200.0
2015-03-31 13:05:00,150.89,150.91,150.71,150.8,44600.0,132.7253,132.7429,132.567,132.6461,44600.0
2015-03-31 13:10:00,150.8,150.8,150.71,150.76,11200.0,132.6461,132.6461,132.567,132.611,11200.0
2015-03-31 13:15:00,150.75,150.8,150.74,150.79,34800.0,132.6022,132.6461,132.5934,132.6373,34800.0
2015-03-31 13:20:00,150.79,150.81,150.74,150.81,16100.0,132.6373,132.6549,132.5934,132.6549,16100.0
2015-03-31 13:25:00,150.82,150.98,150.82,150.92,55800.0,132.6637,132.8045,132.6637,132.7517,55800.0
2015-03-31 13:30:00,150.93,150.99,150.73,150.87,65800.0,132.7605,132.8133,132.5846,132.7077,65800.0
2015-03-31 13:35:00,150.88,150.99,150.79,150.98,21500.0,132.7165,132.8133,132.6373,132.8045,21500.0
2015-03-31 13:40:00,150.98,151.1,150.98,151.01,14600.0,132.8045,132.91,132.8045,132.8309,14600.0
2015-03-31 13:45:00,151.03,151.03,150.82,150.95,18900.0,132.8485,132.8485,132.6637,132.7781,18900.0
2015-03-31 13:50:00,150.94,150.94,150.69,150.69,17100.0,132.7693,132.7693,132.5494,132.5494,17100.0
2015-03-31 13:55:00,150.7,150.71,150.61,150.65,19100.0,132.5582,132.567,132.479,132.5142,19100.0
2015-03-31 14:00:00,150.65,150.79,150.65,150.68,8500.0,132.5142,132.6373,132.5142,132.5406,8500.0
2015-03-31 14:05:00,150.65,150.66,150.5,150.5,25300.0,132.5142,132.523,132.3823,132.3823,25300.0
2015-03-31 14:10:00,150.52,150.79,150.5,150.78,26400.0,132.3999,132.6373,132.3823,132.6286,26400.0
2015-03-31 14:15:00,150.79,150.84,150.64,150.72,51800.0,132.6373,132.6813,132.5054,132.5758,51800.0
2015-03-31 14:20:00,150.71,150.85,150.57,150.85,38000.0,132.567,132.6901,132.4438,132.6901,38000.0
2015-03-31 14:25:00,150.85,150.88,150.61,150.69,35300.0,132.6901,132.7165,132.479,132.5494,35300.0
2015-03-31 14:30:00,150.68,150.71,150.59,150.68,19500.0,132.5406,132.567,132.4614,132.5406,19500.0
2015-03-31 14:35:00,150.69,150.76,150.61,150.66,25300.0,132.5494,132.611,132.479,132.523,25300.0
2015-03-31 14:40:00,150.67,150.7,150.58,150.59,6600.0,132.5318,132.5582,132.4526,132.4614,6600.0
2015-03-31 14:45:00,150.56,150.66,150.5,150.61,32400.0,132.435,132.523,132.3823,132.479,32400.0
2015-03-31 14:50:00,150.62,150.79,150.62,150.73,15400.0,132.4878,132.6373,132.4878,132.5846,15400.0
2015-03-31 14:55:00,150.76,150.91,150.64,150.88,29200.0,132.611,132.7429,132.5054,132.7165,29200.0
2015-03-31 15:00:00,150.88,150.9,150.57,150.68,22300.0,132.7165,132.7341,132.4438,132.5406,22300.0
2015-03-31 15:05:00,150.64,150.73,150.56,150.62,21700.0,132.5054,132.5846,132.435,132.4878,21700.0
2015-03-31 15:10:00,150.62,150.71,150.49,150.49,14000.0,132.4878,132.567,132.3735,132.3735,14000.0
2015-03-31 15:15:00,150.49,150.5,150.12,150.12,42500.0,132.3735,132.3823,132.048,132.048,42500.0
2015-03-31 15:20:00,150.16,150.3,150.01,150.02,49000.0,132.0832,132.2063,131.9512,131.96,49000.0
2015-03-31 15:25:00,150.03,150.16,150.02,150.15,23300.0,131.9688,132.0832,131.96,132.0744,23300.0
2015-03-31 15:30:00,150.15,150.15,149.94,150.08,42700.0,132.0744,132.0744,131.8897,132.0128,42700.0
2015-03-31 15:35:00,150.1,150.39,150.07,150.38,42300.0,132.0304,132.2855,132.004,132.2767,42300.0
2015-03-31 15:40:00,150.37,150.44,150.13,150.2,44100.0,132.2679,132.3295,132.0568,132.1184,44100.0
2015-03-31 15:45:00,150.16,150.22,149.97,150.14,105600.0,132.0832,132.136,131.9161,132.0656,105600.0
2015-03-31 15:50:00,150.15,150.27,150.04,150.09,69600.0,132.0744,132.1799,131.9776,132.0216,69600.0
2015-03-31 15:55:00,150.1,150.4,150.06,150.08,134300.0,132.0304,132.2943,131.9952,132.0128,134300.0
2015-04-01 09:30:00,149.97,150.02,148.68,148.84,126600.0,131.9161,131.96,130.7814,130.9221,126600.0
2015-04-01 09:35:00,148.84,148.84,147.56,147.56,117400.0,130.9221,130.9221,129.7962,129.7962,117400.0
2015-04-01 09:40:00,147.65,147.99,147.24,147.89,95500.0,129.8754,130.1744,129.5147,130.0865,95500.0
2015-04-01 09:45:00,147.86,147.86,147.12,147.13,61800.0,130.0601,130.0601,129.4092,129.418,61800.0
2015-04-01 09:50:00,147.25,147.38,147.0,147.18,63400.0,129.5235,129.6379,129.3036,129.4619,63400.0
2015-04-01 09:55:00,147.19,147.31,147.02,147.06,48900.0,129.4707,129.5763,129.3212,129.3564,48900.0
2015-04-01 10:00:00,147.06,147.74,146.87,147.7,133100.0,129.3564,129.9545,129.1893,129.9193,133100.0
2015-04-01 10:05:00,147.74,147.81,147.23,147.29,86800.0,129.9545,130.0161,129.5059,129.5587,86800.0
2015-04-01 10:10:00,147.29,147.3,147.04,147.23,62500.0,129.5587,129.5675,129.3388,129.5059,62500.0
2015-04-01 10:15:00,147.28,147.69,147.26,147.27,50400.0,129.5499,129.9105,129.5323,129.5411,50400.0
2015-04-01 10:20:00,147.27,147.67,147.27,147.47,46700.0,129.5411,129.8929,129.5411,129.717,46700.0
2015-04-01 10:25:00,147.52,147.79,147.49,147.5,23400.0,129.761,129.9985,129.7346,129.7434,23400.0
2015-04-01 10:30:00,147.53,147.65,147.14,147.14,51300.0,129.7698,129.8754,129.4267,129.4267,51300.0
2015-04-01 10:35:00,147.15,147.19,146.82,146.89,61100.0,129.4355,129.4707,129.1453,129.2068,61100.0
2015-04-01 10:40:00,146.86,147.39,146.82,147.32,62800.0,129.1805,129.6467,129.1453,129.5851,62800.0
2015-04-01 10:45:00,147.34,147.53,147.23,147.46,53700.0,129.6027,129.7698,129.5059,129.7082,53700.0
2015-04-01 10:50:00,147.49,148.02,147.46,147.83,69300.0,129.7346,130.2008,129.7082,130.0337,69300.0
2015-04-01 10:55:00,147.85,147.86,147.64,147.85,18400.0,130.0513,130.0601,129.8666,130.0513,18400.0
2015-04-01 11:00:00,147.85,148.03,147.62,147.65,27600.0,130.0513,130.2096,129.849,129.8754,27600.0
2015-04-01 11:05:00,147.65,147.72,147.47,147.72,19900.0,129.8754,129.9369,129.717,129.9369,19900.0
2015-04-01 11:10:00,147.73,148.05,147.56,148.01,53200.0,129.9457,130.2272,129.7962,130.192,53200.0
2015-04-01 11:15:00,148.01,148.21,147.98,148.04,53700.0,130.192,130.3679,130.1656,130.2184,53700.0
2015-04-01 11:20:00,148.1,148.23,147.99,148.11,27600.0,130.2712,130.3855,130.1744,130.28,27600.0
2015-04-01 11:25:00,148.16,148.23,147.89,147.94,23900.0,130.324,130.3855,130.0865,130.1304,23900.0
2015-04-01 11:30:00,147.93,148.14,147.7,147.7,41900.0,130.1216,130.3064,129.9193,129.9193,41900.0
2015-04-01 11:35:00,147.72,148.01,147.72,147.9,22300.0,129.9369,130.192,129.9369,130.0953,22300.0
2015-04-01 11:40:00,147.91,148.12,147.86,148.02,48500.0,130.1041,130.2888,130.0601,130.2008,48500.0
2015-04-01 11:45:00,148.05,148.37,147.99,148.34,29000.0,130.2272,130.5087,130.1744,130.4823,29000.0
2015-04-01 11:50:00,148.31,148.41,148.23,148.41,36900.0,130.4559,130.5439,130.3855,130.5439,36900.0
2015-04-01 11:55:00,148.38,148.5,148.01,148.06,50200.0,130.5175,130.623,130.192,130.236,50200.0
2015-04-01 12:00:00,148.07,148.26,147.98,148.01,31200.0,130.2448,130.4119,130.1656,130.192,31200.0
2015-04-01 12:05:00,147.98,148.01,147.82,147.9,29500.0,130.1656,130.192,130.0249,130.0953,29500.0
2015-04-01 12:10:00,147.9,148.01,147.7,147.78,28200.0,130.0953,130.192,129.9193,129.9897,28200.0
2015-04-01 12:15:00,147.78,147.87,147.65,147.83,34800.0,129.9897,130.0689,129.8754,130.0337,34800.0
2015-04-01 12:20:00,147.8,147.99,147.75,147.97,29200.0,130.0073,130.1744,129.9633,130.1568,29200.0
2015-04-01 12:25:00,147.97,148.33,147.97,148.33,39900.0,130.1568,130.4735,130.1568,130.4735,39900.0
2015-04-01 12:30:00,148.34,148.34,148.03,148.13,18900.0,130.4823,130.4823,130.2096,130.2976,18900.0
2015-04-01 12:35:00,148.18,148.32,148.06,148.32,17900.0,130.3416,130.4647,130.236,130.4647,17900.0
2015-04-01 12:40:00,148.32,148.44,148.19,148.36,24100.0,130.4647,130.5703,130.3503,130.4999,24100.0
2015-04-01 12:45:00,148.37,148.41,148.16,148.23,21400.0,130.5087,130.5439,130.324,130.3855,21400.0
2015-04-01 12:50:00,148.23,148.55,148.15,148.54,23200.0,130.3855,130.667,130.3152,130.6582,23200.0
2015-04-01 12:55:00,148.54,148.57,148.43,148.48,12800.0,130.6582,130.6846,130.5615,130.6054,12800.0
2015-04-01 13:00:00,148.46,148.46,148.18,148.22,19900.0,130.5878,130.5878,130.3416,130.3767,19900.0
2015-04-01 13:05:00,148.23,148.29,148.1,148.16,22300.0,130.3855,130.4383,130.2712,130.324,22300.0
2015-04-01 13:10:00,148.18,148.33,148.17,148.29,20200.0,130.3416,130.4735,130.3328,130.4383,20200.0
2015-04-01 13:15:00,148.32,148.39,148.25,148.25,15700.0,130.4647,130.5263,130.4031,130.4031,15700.0
2015-04-01 13:20:00,148.23,148.31,148.16,148.22,12800.0,130.3855,130.4559,130.324,130.3767,12800.0
2015-04-01 13:25:00,148.21,148.33,148.15,148.33,13800.0,130.3679,130.4735,130.3152,130.4735,13800.0
2015-04-01 13:30:00,148.32,148.54,148.32,148.44,19400.0,130.4647,130.6582,130.4647,130.5703,19400.0
2015-04-01 13:35:00,148.41,148.44,148.32,148.34,24800.0,130.5439,130.5703,130.4647,130.4823,24800.0
2015-04-01 13:40:00,148.33,148.59,148.32,148.52,19900.0,130.4735,130.7022,130.4647,130.6406,19900.0
2015-04-01 13:45:00,148.52,148.8,148.47,148.78,26100.0,130.6406,130.8869,130.5966,130.8693,26100.0
2015-04-01 13:50:00,148.82,148.84,148.72,148.79,16100.0,130.9045,130.9221,130.8165,130.8781,16100.0
2015-04-01 13:55:00,148.77,148.94,148.77,148.8,22200.0,130.8605,131.0101,130.8605,130.8869,22200.0
2015-04-01 14:00:00,148.81,148.9,148.77,148.84,38200.0,130.8957,130.9749,130.8605,130.9221,38200.0
2015-04-01 14:05:00,148.84,148.93,148.84,148.85,25700.0,130.9221,131.0013,130.9221,130.9309,25700.0
2015-04-01 14:10:00,148.85,148.99,148.72,148.73,50800.0,130.9309,131.054,130.8165,130.8253,50800.0
2015-04-01 14:15:00,148.73,148.76,148.51,148.75,24300.0,130.8253,130.8517,130.6318,130.8429,24300.0
2015-04-01 14:20:00,148.76,148.85,148.66,148.85,20700.0,130.8517,130.9309,130.7638,130.9309,20700.0
2015-04-01 14:25:00,148.83,148.83,148.53,148.65,32300.0,130.9133,130.9133,130.6494,130.755,32300.0
2015-04-01 14:30:00,148.64,148.64,148.39,148.51,45400.0,130.7462,130.7462,130.5263,130.6318,45400.0
2015-04-01 14:35:00,148.52,148.56,148.38,148.52,40600.0,130.6406,130.6758,130.5175,130.6406,40600.0
2015-04-01 14:40:00,148.51,148.6,148.45,148.48,33500.0,130.6318,130.711,130.579,130.6054,33500.0
2015-04-01 14:45:00,148.49,148.91,148.48,148.87,49600.0,130.6142,130.9837,130.6054,130.9485,49600.0
2015-04-01 14:50:00,148.87,148.96,148.72,148.73,38700.0,130.9485,131.0277,130.8165,130.8253,38700.0
2015-04-01 14:55:00,148.73,148.87,148.73,148.87,28900.0,130.8253,130.9485,130.8253,130.9485,28900.0
2015-04-01 15:00:00,148.88,148.88,148.69,148.73,33800.0,130.9573,130.9573,130.7902,130.8253,33800.0
2015-04-01 15:05:00,148.72,148.73,148.23,148.25,54000.0,130.8165,130.8253,130.3855,130.4031,54000.0
2015-04-01 15:10:00,148.27,148.54,148.27,148.48,59500.0,130.4207,130.6582,130.4207,130.6054,59500.0
2015-04-01 15:15:00,148.48,148.54,148.3,148.34,37800.0,130.6054,130.6582,130.4471,130.4823,37800.0
2015-04-01 15:20:00,148.37,148.52,148.35,148.51,32500.0,130.5087,130.6406,130.4911,130.6318,32500.0
2015-04-01 15:25:00,148.49,148.54,148.3,148.31,30500.0,130.6142,130.6582,130.4471,130.4559,30500.0
2015-04-01 15:30:00,148.32,148.49,148.25,148.48,38900.0,130.4647,130.6142,130.4031,130.6054,38900.0
2015-04-01 15:35:00,148.5,148.84,148.5,148.76,59900.0,130.623,130.9221,130.623,130.8517,59900.0
2015-04-01 15:40:00,148.74,148.74,148.26,148.4,74800.0,130.8341,130.8341,130.4119,130.5351,74800.0
2015-04-01 15:45:00,148.39,148.66,148.33,148.63,64600.0,130.5263,130.7638,130.4735,130.7374,64600.0
2015-04-01 15:50:00,148.63,148.75,148.59,148.65,69200.0,130.7374,130.8429,130.7022,130.755,69200.0
2015-04-01 15:55:00,148.65,148.8,148.45,148.65,144200.0,130.755,130.8869,130.579,130.755,144200.0
2015-04-02 09:30:00,149.14,149.27,148.31,148.91,99900.0,131.186,131.3003,130.4559,130.9837,99900.0
2015-04-02 09:35:00,148.94,149.14,148.72,148.91,74300.0,131.0101,131.186,130.8165,130.9837,74300.0
2015-04-02 09:40:00,148.88,149.4,148.84,149.27,32900.0,130.9573,131.4147,130.9221,131.3003,32900.0
2015-04-02 09:45:00,149.28,149.94,149.25,149.9,36400.0,131.3091,131.8897,131.2827,131.8545,36400.0
2015-04-02 09:50:00,149.9,150.05,149.9,149.95,62800.0,131.8545,131.9864,131.8545,131.8985,62800.0
2015-04-02 09:55:00,149.98,150.02,149.95,149.99,38300.0,131.9249,131.96,131.8985,131.9337,38300.0
2015-04-02 10:00:00,149.97,150.41,149.87,150.36,59800.0,131.9161,132.3031,131.8281,132.2591,59800.0
2015-04-02 10:05:00,150.36,150.37,150.11,150.21,27500.0,132.2591,132.2679,132.0392,132.1272,27500.0
2015-04-02 10:10:00,150.2,150.5,150.08,150.38,59500.0,132.1184,132.3823,132.0128,132.2767,59500.0
2015-04-02 10:15:00,150.35,150.39,150.11,150.16,29200.0,132.2503,132.2855,132.0392,132.0832,29200.0
2015-04-02 10:20:00,150.15,150.4,150.11,150.19,41100.0,132.0744,132.2943,132.0392,132.1096,41100.0
2015-04-02 10:25:00,150.16,150.23,150.04,150.05,32600.0,132.0832,132.1448,131.9776,131.9864,32600.0
2015-04-02 10:30:00,150.05,150.08,149.91,150.05,50600.0,131.9864,132.0128,131.8633,131.9864,50600.0
2015-04-02 10:35:00,150.06,150.18,149.99,150.13,26800.0,131.9952,132.1008,131.9337,132.0568,26800.0
2015-04-02 10:40:00,150.13,150.22,149.97,149.97,34600.0,132.0568,132.136,131.9161,131.9161,34600.0
2015-04-02 10:45:00,150.0,150.13,149.97,149.97,20600.0,131.9425,132.0568,131.9161,131.9161,20600.0
2015-04-02 10:50:00,149.97,150.15,149.96,150.15,27000.0,131.9161,132.0744,131.9073,132.0744,27000.0
2015-04-02 10:55:00,150.13,150.2,150.07,150.11,23300.0,132.0568,132.1184,132.004,132.0392,23300.0
2015-04-02 11:00:00,150.09,150.12,150.0,150.09,18100.0,132.0216,132.048,131.9425,132.0216,18100.0
2015-04-02 11:05:00,150.09,150.15,149.99,149.99,25800.0,132.0216,132.0744,131.9337,131.9337,25800.0
2015-04-02 11:10:00,150.03,150.12,150.03,150.06,12100.0,131.9688,132.048,131.9688,131.9952,12100.0
2015-04-02 11:15:00,150.07,150.14,149.98,150.14,14400.0,132.004,132.0656,131.9249,132.0656,14400.0
2015-04-02 11:20:00,150.12,150.16,150.09,150.15,14000.0,132.048,132.0832,132.0216,132.0744,14000.0
2015-04-02 11:25:00,150.15,150.23,150.0,150.03,37100.0,132.0744,132.1448,131.9425,131.9688,37100.0
2015-04-02 11:30:00,150.02,150.07,149.98,150.05,36900.0,131.96,132.004,131.9249,131.9864,36900.0
2015-04-02 11:35:00,150.02,150.04,149.95,150.0,23200.0,131.96,131.9776,131.8985,131.9425,23200.0
2015-04-02 11:40:00,150.0,150.02,149.93,150.0,24300.0,131.9425,131.96,131.8809,131.9425,24300.0
2015-04-02 11:45:00,150.0,150.02,149.92,149.99,27200.0,131.9425,131.96,131.8721,131.9337,27200.0
2015-04-02 11:50:00,149.98,150.02,149.79,149.93,39100.0,131.9249,131.96,131.7577,131.8809,39100.0
2015-04-02 11:55:00,149.9,149.97,149.86,149.87,17200.0,131.8545,131.9161,131.8193,131.8281,17200.0
2015-04-02 12:00:00,149.87,149.87,149.69,149.74,36300.0,131.8281,131.8281,131.6698,131.7138,36300.0
2015-04-02 12:05:00,149.77,149.77,149.62,149.66,33300.0,131.7401,131.7401,131.6082,131.6434,33300.0
2015-04-02 12:10:00,149.66,149.69,149.58,149.58,26000.0,131.6434,131.6698,131.573,131.573,26000.0
2015-04-02 12:15:00,149.56,149.68,149.5,149.67,17900.0,131.5554,131.661,131.5026,131.6522,17900.0
2015-04-02 12:20:00,149.64,149.66,149.54,149.63,7800.0,131.6258,131.6434,131.5378,131.617,7800.0
2015-04-02 12:25:00,149.63,149.66,149.53,149.59,13400.0,131.617,131.6434,131.529,131.5818,13400.0
2015-04-02 12:30:00,149.59,149.62,149.52,149.54,37500.0,131.5818,131.6082,131.5202,131.5378,37500.0
2015-04-02 12:35:00,149.51,149.62,149.51,149.53,12600.0,131.5114,131.6082,131.5114,131.529,12600.0
2015-04-02 12:40:00,149.54,149.57,149.5,149.51,52400.0,131.5378,131.5642,131.5026,131.5114,52400.0
2015-04-02 12:45:00,149.53,149.54,149.36,149.37,14300.0,131.529,131.5378,131.3795,131.3883,14300.0
2015-04-02 12:50:00,149.41,149.41,149.27,149.29,10400.0,131.4235,131.4235,131.3003,131.3179,10400.0
2015-04-02 12:55:00,149.32,149.36,149.22,149.27,13300.0,131.3443,131.3795,131.2564,131.3003,13300.0
2015-04-02 13:00:00,149.3,149.36,149.27,149.31,23800.0,131.3267,131.3795,131.3003,131.3355,23800.0
2015-04-02 13:05:00,149.32,149.35,149.29,149.31,6300.0,131.3443,131.3707,131.3179,131.3355,6300.0
2015-04-02 13:10:00,149.32,149.45,149.26,149.44,8700.0,131.3443,131.4587,131.2915,131.4499,8700.0
2015-04-02 13:15:00,149.48,149.54,149.45,149.5,16300.0,131.4851,131.5378,131.4587,131.5026,16300.0
2015-04-02 13:20:00,149.48,149.53,149.38,149.4,15100.0,131.4851,131.529,131.3971,131.4147,15100.0
2015-04-02 13:25:00,149.4,149.55,149.35,149.42,76400.0,131.4147,131.5466,131.3707,131.4323,76400.0
2015-04-02 13:30:00,149.43,149.48,149.36,149.39,11300.0,131.4411,131.4851,131.3795,131.4059,11300.0
2015-04-02 13:35:00,149.39,149.46,149.35,149.45,7800.0,131.4059,131.4675,131.3707,131.4587,7800.0
2015-04-02 13:40:00,149.47,149.51,149.34,149.48,21500.0,131.4763,131.5114,131.3619,131.4851,21500.0
2015-04-02 13:45:00,149.47,149.51,149.39,149.46,13500.0,131.4763,131.5114,131.4059,131.4675,13500.0
2015-04-02 13:50:00,149.45,149.47,149.4,149.46,6900.0,131.4587,131.4763,131.4147,131.4675,6900.0
2015-04-02 13:55:00,149.44,149.5,149.39,149.5,15300.0,131.4499,131.5026,131.4059,131.5026,15300.0
2015-04-02 14:00:00,149.49,149.49,149.38,149.44,34300.0,131.4938,131.4938,131.3971,131.4499,34300.0
2015-04-02 14:05:00,149.44,149.48,149.39,149.44,16200.0,131.4499,131.4851,131.4059,131.4499,16200.0
2015-04-02 14:10:00,149.46,149.55,149.44,149.55,15700.0,131.4675,131.5466,131.4499,131.5466,15700.0
2015-04-02 14:15:00,149.57,149.82,149.55,149.78,17500.0,131.5642,131.7841,131.5466,131.7489,17500.0
2015-04-02 14:20:00,149.76,149.81,149.64,149.65,9500.0,131.7313,131.7753,131.6258,131.6346,9500.0
2015-04-02 14:25:00,149.66,149.76,149.65,149.71,17100.0,131.6434,131.7313,131.6346,131.6874,17100.0
2015-04-02 14:30:00,149.71,149.72,149.52,149.62,17600.0,131.6874,131.6962,131.5202,131.6082,17600.0
2015-04-02 14:35:00,149.63,149.67,149.6,149.6,14800.0,131.617,131.6522,131.5906,131.5906,14800.0
2015-04-02 14:40:00,149.57,149.6,149.36,149.42,18100.0,131.5642,131.5906,131.3795,131.4323,18100.0
2015-04-02 14:45:00,149.4,149.48,149.33,149.36,60100.0,131.4147,131.4851,131.3531,131.3795,60100.0
2015-04-02 14:50:00,149.34,149.45,149.31,149.39,19300.0,131.3619,131.4587,131.3355,131.4059,19300.0
2015-04-02 14:55:00,149.38,149.38,149.26,149.33,29800.0,131.3971,131.3971,131.2915,131.3531,29800.0
2015-04-02 15:00:00,149.34,149.4,149.32,149.36,42100.0,131.3619,131.4147,131.3443,131.3795,42100.0
2015-04-02 15:05:00,149.37,149.44,149.37,149.42,17800.0,131.3883,131.4499,131.3883,131.4323,17800.0
2015-04-02 15:10:00,149.42,149.45,149.34,149.38,22100.0,131.4323,131.4587,131.3619,131.3971,22100.0
2015-04-02 15:15:00,149.37,149.45,149.35,149.39,15700.0,131.3883,131.4587,131.3707,131.4059,15700.0
2015-04-02 15:20:00,149.39,149.4,149.33,149.39,12800.0,131.4059,131.4147,131.3531,131.4059,12800.0
2015-04-02 15:25:00,149.4,149.61,149.39,149.57,27200.0,131.4147,131.5994,131.4059,131.5642,27200.0
2015-04-02 15:30:00,149.57,149.57,149.4,149.43,22400.0,131.5642,131.5642,131.4147,131.4411,22400.0
2015-04-02 15:35:00,149.43,149.56,149.42,149.52,41000.0,131.4411,131.5554,131.4323,131.5202,41000.0
2015-04-02 15:40:00,149.53,149.53,149.42,149.5,22000.0,131.529,131.529,131.4323,131.5026,22000.0
2015-04-02 15:45:00,149.51,149.59,149.47,149.58,38100.0,131.5114,131.5818,131.4763,131.573,38100.0
2015-04-02 15:50:00,149.59,149.59,149.39,149.39,37400.0,131.5818,131.5818,131.4059,131.4059,37400.0
2015-04-02 15:55:00,149.4,149.57,149.26,149.28,165000.0,131.4147,131.5642,131.2915,131.3091,165000.0
2015-04-06 09:30:00,148.15,148.64,148.0,148.6,108400.0,130.3152,130.7462,130.1832,130.711,108400.0
2015-04-06 09:35:00,148.64,149.25,148.57,149.04,122000.0,130.7462,131.2827,130.6846,131.098,122000.0
2015-04-06 09:40:00,149.09,149.89,149.01,149.38,94600.0,131.142,131.8457,131.0716,131.3971,94600.0
2015-04-06 09:45:00,149.48,149.95,149.4,149.76,45900.0,131.4851,131.8985,131.4147,131.7313,45900.0
2015-04-06 09:50:00,149.81,149.95,149.47,149.83,55900.0,131.7753,131.8985,131.4763,131.7929,55900.0
2015-04-06 09:55:00,149.84,149.95,149.66,149.73,59700.0,131.8017,131.8985,131.6434,131.705,59700.0
2015-04-06 10:00:00,149.76,149.96,149.75,149.92,47800.0,131.7313,131.9073,131.7225,131.8721,47800.0
2015-04-06 10:05:00,149.87,150.15,149.82,149.88,50000.0,131.8281,132.0744,131.7841,131.8369,50000.0
2015-04-06 10:10:00,149.91,149.98,149.78,149.81,34700.0,131.8633,131.9249,131.7489,131.7753,34700.0
2015-04-06 10:15:00,149.8,150.06,149.8,149.93,46800.0,131.7665,131.9952,131.7665,131.8809,46800.0
2015-04-06 10:20:00,149.95,150.23,149.9,150.18,42200.0,131.8985,132.1448,131.8545,132.1008,42200.0
2015-04-06 10:25:00,150.18,150.44,149.92,150.41,106700.0,132.1008,132.3295,131.8721,132.3031,106700.0
2015-04-06 10:30:00,150.44,150.7,150.34,150.38,46500.0,132.3295,132.5582,132.2415,132.2767,46500.0
2015-04-06 10:35:00,150.38,150.53,150.31,150.48,19300.0,132.2767,132.4086,132.2151,132.3647,19300.0
2015-04-06 10:40:00,150.5,150.52,150.18,150.32,40900.0,132.3823,132.3999,132.1008,132.2239,40900.0
2015-04-06 10:45:00,150.26,150.4,150.2,150.25,37200.0,132.1712,132.2943,132.1184,132.1624,37200.0
2015-04-06 10:50:00,150.27,150.4,150.16,150.32,24300.0,132.1799,132.2943,132.0832,132.2239,24300.0
2015-04-06 10:55:00,150.32,150.36,150.2,150.27,37200.0,132.2239,132.2591,132.1184,132.1799,37200.0
2015-04-06 11:00:00,150.29,150.42,150.2,150.28,41900.0,132.1975,132.3119,132.1184,132.1887,41900.0
2015-04-06 11:05:00,150.31,150.4,150.27,150.29,23700.0,132.2151,132.2943,132.1799,132.1975,23700.0
2015-04-06 11:10:00,150.3,150.38,150.19,150.29,21900.0,132.2063,132.2767,132.1096,132.1975,21900.0
2015-04-06 11:15:00,150.3,150.3,150.04,150.18,48200.0,132.2063,132.2063,131.9776,132.1008,48200.0
2015-04-06 11:20:00,150.19,150.29,149.97,150.11,69800.0,132.1096,132.1975,131.9161,132.0392,69800.0
2015-04-06 11:25:00,150.09,150.31,150.03,150.29,20600.0,132.0216,132.2151,131.9688,132.1975,20600.0
2015-04-06 11:30:00,150.28,150.29,150.14,150.18,7800.0,132.1887,132.1975,132.0656,132.1008,7800.0
2015-04-06 11:35:00,150.18,150.36,150.17,150.33,17800.0,132.1008,132.2591,132.092,132.2327,17800.0
2015-04-06 11:40:00,150.34,150.41,150.28,150.35,16000.0,132.2415,132.3031,132.1887,132.2503,16000.0
2015-04-06 11:45:00,150.4,150.59,150.37,150.45,31200.0,132.2943,132.4614,132.2679,132.3383,31200.0
2015-04-06 11:50:00,150.43,150.44,150.35,150.39,16000.0,132.3207,132.3295,132.2503,132.2855,16000.0
2015-04-06 11:55:00,150.4,150.47,150.39,150.46,13900.0,132.2943,132.3559,132.2855,132.3471,13900.0
2015-04-06 12:00:00,150.47,150.68,150.47,150.64,22200.0,132.3559,132.5406,132.3559,132.5054,22200.0
2015-04-06 12:05:00,150.66,150.68,150.38,150.38,30900.0,132.523,132.5406,132.2767,132.2767,30900.0
2015-04-06 12:10:00,150.39,150.45,150.36,150.4,32100.0,132.2855,132.3383,132.2591,132.2943,32100.0
2015-04-06 12:15:00,150.41,150.44,150.34,150.41,27800.0,132.3031,132.3295,132.2415,132.3031,27800.0
2015-04-06 12:20:00,150.44,150.71,150.37,150.7,27600.0,132.3295,132.567,132.2679,132.5582,27600.0
2015-04-06 12:25:00,150.7,150.76,150.57,150.58,18600.0,132.5582,132.611,132.4438,132.4526,18600.0
2015-04-06 12:30:00,150.6,150.64,150.53,150.53,27300.0,132.4702,132.5054,132.4086,132.4086,27300.0
2015-04-06 12:35:00,150.55,150.61,150.5,150.53,19100.0,132.4262,132.479,132.3823,132.4086,19100.0
2015-04-06 12:40:00,150.53,150.57,150.43,150.43,31100.0,132.4086,132.4438,132.3207,132.3207,31100.0
2015-04-06 12:45:00,150.47,150.57,150.46,150.51,29200.0,132.3559,132.4438,132.3471,132.3911,29200.0
2015-04-06 12:50:00,150.52,150.65,150.52,150.64,8700.0,132.3999,132.5142,132.3999,132.5054,8700.0
2015-04-06 12:55:00,150.66,150.84,150.66,150.76,15100.0,132.523,132.6813,132.523,132.611,15100.0
2015-04-06 13:00:00,150.78,150.88,150.7,150.7,12500.0,132.6286,132.7165,132.5582,132.5582,12500.0
2015-04-06 13:05:00,150.72,150.78,150.71,150.76,9100.0,132.5758,132.6286,132.567,132.611,9100.0
2015-04-06 13:10:00,150.75,150.86,150.74,150.86,13700.0,132.6022,132.6989,132.5934,132.6989,13700.0
2015-04-06 13:15:00,150.87,150.89,150.75,150.87,10000.0,132.7077,132.7253,132.6022,132.7077,10000.0
2015-04-06 13:20:00,150.89,151.02,150.86,150.99,24100.0,132.7253,132.8397,132.6989,132.8133,24100.0
2015-04-06 13:25:00,151.0,151.05,150.99,151.03,15000.0,132.8221,132.866,132.8133,132.8485,15000.0
2015-04-06 13:30:00,151.03,151.12,150.95,150.97,18000.0,132.8485,132.9276,132.7781,132.7957,18000.0
2015-04-06 13:35:00,150.97,150.98,150.87,150.91,13000.0,132.7957,132.8045,132.7077,132.7429,13000.0
2015-04-06 13:40:00,150.92,150.99,150.91,150.93,12200.0,132.7517,132.8133,132.7429,132.7605,12200.0
2015-04-06 13:45:00,150.93,151.06,150.91,151.03,13900.0,132.7605,132.8748,132.7429,132.8485,13900.0
2015-04-06 13:50:00,151.03,151.13,151.03,151.11,15200.0,132.8485,132.9364,132.8485,132.9188,15200.0
2015-04-06 13:55:00,151.13,151.19,151.09,151.14,13300.0,132.9364,132.9892,132.9012,132.9452,13300.0
2015-04-06 14:00:00,151.14,151.19,151.1,151.1,11500.0,132.9452,132.9892,132.91,132.91,11500.0
2015-04-06 14:05:00,151.11,151.16,151.07,151.08,26900.0,132.9188,132.9628,132.8836,132.8924,26900.0
2015-04-06 14:10:00,151.06,151.13,151.04,151.11,8600.0,132.8748,132.9364,132.8573,132.9188,8600.0
2015-04-06 14:15:00,151.12,151.28,151.11,151.25,26600.0,132.9276,133.0684,132.9188,133.042,26600.0
2015-04-06 14:20:00,151.25,151.37,151.25,151.36,17200.0,133.042,133.1475,133.042,133.1387,17200.0
2015-04-06 14:25:00,151.34,151.45,151.31,151.34,32500.0,133.1211,133.2179,133.0947,133.1211,32500.0
2015-04-06 14:30:00,151.36,151.36,151.27,151.34,24400.0,133.1387,133.1387,133.0596,133.1211,24400.0
2015-04-06 14:35:00,151.34,151.35,151.14,151.18,23100.0,133.1211,133.1299,132.9452,132.9804,23100.0
2015-04-06 14:40:00,151.17,151.25,151.17,151.21,21200.0,132.9716,133.042,132.9716,133.0068,21200.0
2015-04-06 14:45:00,151.21,151.36,151.21,151.24,24800.0,133.0068,133.1387,133.0068,133.0332,24800.0
2015-04-06 14:50:00,151.24,151.28,151.2,151.25,19800.0,133.0332,133.0684,132.998,133.042,19800.0
2015-04-06 14:55:00,151.25,151.28,151.21,151.28,13600.0,133.042,133.0684,133.0068,133.0684,13600.0
2015-04-06 15:00:00,151.3,151.4,151.25,151.33,28200.0,133.086,133.1739,133.042,133.1123,28200.0
2015-04-06 15:05:00,151.31,151.34,151.08,151.14,32100.0,133.0947,133.1211,132.8924,132.9452,32100.0
2015-04-06 15:10:00,151.14,151.26,151.05,151.22,44500.0,132.9452,133.0508,132.866,133.0156,44500.0
2015-04-06 15:15:00,151.22,151.24,151.15,151.2,36600.0,133.0156,133.0332,132.954,132.998,36600.0
2015-04-06 15:20:00,151.2,151.27,151.15,151.2,26700.0,132.998,133.0596,132.954,132.998,26700.0
2015-04-06 15:25:00,151.2,151.26,151.14,151.15,16800.0,132.998,133.0508,132.9452,132.954,16800.0
2015-04-06 15:30:00,151.15,151.25,151.15,151.21,29000.0,132.954,133.042,132.954,133.0068,29000.0
2015-04-06 15:35:00,151.22,151.22,151.08,151.08,29600.0,133.0156,133.0156,132.8924,132.8924,29600.0
2015-04-06 15:40:00,151.06,151.22,151.04,151.21,40500.0,132.8748,133.0156,132.8573,133.0068,40500.0
2015-04-06 15:45:00,151.21,151.22,151.02,151.07,58500.0,133.0068,133.0156,132.8397,132.8836,58500.0
2015-04-06 15:50:00,151.09,151.1,151.01,151.01,43400.0,132.9012,132.91,132.8309,132.8309,43400.0
2015-04-06 15:55:00,151.01,151.06,150.9,150.95,85800.0,132.8309,132.8748,132.7341,132.7781,85800.0
2015-04-07 09:30:00,151.27,152.04,151.14,151.98,104200.0,133.0596,133.7369,132.9452,133.6841,104200.0
2015-04-07 09:35:00,152.0,152.28,151.87,152.14,73100.0,133.7017,133.948,133.5873,133.8248,73100.0
2015-04-07 09:40:00,152.21,152.55,152.21,152.36,91600.0,133.8864,134.1855,133.8864,134.0183,91600.0
2015-04-07 09:45:00,152.34,152.55,152.31,152.5,54700.0,134.0008,134.1855,133.9744,134.1415,54700.0
2015-04-07 09:50:00,152.5,152.56,152.29,152.56,33400.0,134.1415,134.1943,133.9568,134.1943,33400.0
2015-04-07 09:55:00,152.54,152.6,152.33,152.33,55100.0,134.1767,134.2295,133.992,133.992,55100.0
2015-04-07 10:00:00,152.33,152.4,152.1,152.16,57700.0,133.992,134.0535,133.7896,133.8424,57700.0
2015-04-07 10:05:00,152.14,152.28,152.05,152.22,52200.0,133.8248,133.948,133.7457,133.8952,52200.0
2015-04-07 10:10:00,152.23,152.33,152.19,152.24,57700.0,133.904,133.992,133.8688,133.9128,57700.0
2015-04-07 10:15:00,152.24,152.53,152.22,152.52,48300.0,133.9128,134.1679,133.8952,134.1591,48300.0
2015-04-07 10:20:00,152.49,152.76,152.49,152.69,46300.0,134.1327,134.3702,134.1327,134.3086,46300.0
2015-04-07 10:25:00,152.69,152.94,152.6,152.79,44800.0,134.3086,134.5285,134.2295,134.3966,44800.0
2015-04-07 10:30:00,152.85,153.03,152.83,153.03,39400.0,134.4494,134.6077,134.4318,134.6077,39400.0
2015-04-07 10:35:00,153.01,153.23,152.86,152.91,82400.0,134.5901,134.7836,134.4582,134.5021,82400.0
2015-04-07 10:40:00,152.92,153.02,152.86,152.99,68500.0,134.5109,134.5989,134.4582,134.5725,68500.0
2015-04-07 10:45:00,153.0,153.2,152.99,153.15,56400.0,134.5813,134.7572,134.5725,134.7132,56400.0
2015-04-07 10:50:00,153.15,153.36,153.13,153.31,72300.0,134.7132,134.898,134.6957,134.854,72300.0
2015-04-07 10:55:00,153.31,153.39,153.28,153.32,29200.0,134.854,134.9244,134.8276,134.8628,29200.0
2015-04-07 11:00:00,153.32,153.37,153.26,153.29,37500.0,134.8628,134.9068,134.81,134.8364,37500.0
2015-04-07 11:05:00,153.28,153.4,153.27,153.4,47800.0,134.8276,134.9331,134.8188,134.9331,47800.0
2015-04-07 11:10:00,153.41,153.5,153.37,153.41,44400.0,134.9419,135.0211,134.9068,134.9419,44400.0
2015-04-07 11:15:00,153.39,153.47,153.06,153.1,116400.0,134.9244,134.9947,134.6341,134.6693,116400.0
2015-04-07 11:20:00,153.1,153.11,152.95,153.03,62300.0,134.6693,134.6781,134.5373,134.6077,62300.0
2015-04-07 11:25:00,153.04,153.14,152.98,153.03,47300.0,134.6165,134.7044,134.5637,134.6077,47300.0
2015-04-07 11:30:00,153.08,153.14,153.0,153.02,30500.0,134.6517,134.7044,134.5813,134.5989,30500.0
2015-04-07 11:35:00,153.03,153.08,153.0,153.01,26800.0,134.6077,134.6517,134.5813,134.5901,26800.0
2015-04-07 11:40:00,153.01,153.05,152.97,152.98,23200.0,134.5901,134.6253,134.5549,134.5637,23200.0
2015-04-07 11:45:00,152.97,153.09,152.97,153.07,21600.0,134.5549,134.6605,134.5549,134.6429,21600.0
2015-04-07 11:50:00,153.08,153.12,152.99,153.11,19000.0,134.6517,134.6869,134.5725,134.6781,19000.0
2015-04-07 11:55:00,153.08,153.15,152.91,152.98,19700.0,134.6517,134.7132,134.5021,134.5637,19700.0
2015-04-07 12:00:00,153.0,153.09,152.99,153.06,15700.0,134.5813,134.6605,134.5725,134.6341,15700.0
2015-04-07 12:05:00,153.05,153.07,152.98,152.98,19800.0,134.6253,134.6429,134.5637,134.5637,19800.0
2015-04-07 12:10:00,152.98,153.06,152.94,153.05,35600.0,134.5637,134.6341,134.5285,134.6253,35600.0
2015-04-07 12:15:00,153.04,153.08,152.97,153.05,18600.0,134.6165,134.6517,134.5549,134.6253,18600.0
2015-04-07 12:20:00,153.04,153.05,152.98,152.99,26300.0,134.6165,134.6253,134.5637,134.5725,26300.0
2015-04-07 12:25:00,153.0,153.05,152.99,153.0,21200.0,134.5813,134.6253,134.5725,134.5813,21200.0
2015-04-07 12:30:00,153.01,153.04,152.97,153.01,21600.0,134.5901,134.6165,134.5549,134.5901,21600.0
2015-04-07 12:35:00,153.01,153.03,152.9,153.01,14800.0,134.5901,134.6077,134.4933,134.5901,14800.0
2015-04-07 12:40:00,153.01,153.01,152.75,152.77,26600.0,134.5901,134.5901,134.3614,134.379,26600.0
2015-04-07 12:45:00,152.77,152.8,152.63,152.64,27100.0,134.379,134.4054,134.2558,134.2646,27100.0
2015-04-07 12:50:00,152.63,152.69,152.59,152.65,14100.0,134.2558,134.3086,134.2207,134.2734,14100.0
2015-04-07 12:55:00,152.65,152.71,152.61,152.64,16000.0,134.2734,134.3262,134.2383,134.2646,16000.0
2015-04-07 13:00:00,152.62,152.74,152.61,152.7,25200.0,134.247,134.3526,134.2383,134.3174,25200.0
2015-04-07 13:05:00,152.7,152.83,152.68,152.75,32100.0,134.3174,134.4318,134.2998,134.3614,32100.0
2015-04-07 13:10:00,152.74,152.83,152.66,152.72,15500.0,134.3526,134.4318,134.2822,134.335,15500.0
2015-04-07 13:15:00,152.71,152.91,152.71,152.91,31400.0,134.3262,134.5021,134.3262,134.5021,31400.0
2015-04-07 13:20:00,152.9,153.0,152.87,152.97,30900.0,134.4933,134.5813,134.467,134.5549,30900.0
2015-04-07 13:25:00,152.98,153.06,152.9,153.06,16200.0,134.5637,134.6341,134.4933,134.6341,16200.0
2015-04-07 13:30:00,153.07,153.07,152.89,152.93,21800.0,134.6429,134.6429,134.4845,134.5197,21800.0
2015-04-07 13:35:00,152.92,153.01,152.89,152.9,24900.0,134.5109,134.5901,134.4845,134.4933,24900.0
2015-04-07 13:40:00,152.93,153.06,152.93,152.96,20800.0,134.5197,134.6341,134.5197,134.5461,20800.0
2015-04-07 13:45:00,152.96,152.97,152.89,152.9,31400.0,134.5461,134.5549,134.4845,134.4933,31400.0
2015-04-07 13:50:00,152.9,152.94,152.85,152.86,49900.0,134.4933,134.5285,134.4494,134.4582,49900.0
2015-04-07 13:55:00,152.84,152.9,152.81,152.87,31500.0,134.4406,134.4933,134.4142,134.467,31500.0
2015-04-07 14:00:00,152.87,152.93,152.81,152.9,29100.0,134.467,134.5197,134.4142,134.4933,29100.0
2015-04-07 14:05:00,152.89,152.97,152.83,152.88,33700.0,134.4845,134.5549,134.4318,134.4757,33700.0
2015-04-07 14:10:00,152.87,152.96,152.76,152.8,27200.0,134.467,134.5461,134.3702,134.4054,27200.0
2015-04-07 14:15:00,152.79,152.83,152.77,152.83,27600.0,134.3966,134.4318,134.379,134.4318,27600.0
2015-04-07 14:20:00,152.82,152.87,152.75,152.85,28200.0,134.423,134.467,134.3614,134.4494,28200.0
2015-04-07 14:25:00,152.86,152.93,152.8,152.9,27600.0,134.4582,134.5197,134.4054,134.4933,27600.0
2015-04-07 14:30:00,152.9,152.97,152.84,152.96,29600.0,134.4933,134.5549,134.4406,134.5461,29600.0
2015-04-07 14:35:00,152.96,152.96,152.87,152.9,25200.0,134.5461,134.5461,134.467,134.4933,25200.0
2015-04-07 14:40:00,152.9,152.92,152.86,152.86,26000.0,134.4933,134.5109,134.4582,134.4582,26000.0
2015-04-07 14:45:00,152.86,152.91,152.75,152.75,26600.0,134.4582,134.5021,134.3614,134.3614,26600.0
2015-04-07 14:50:00,152.76,152.93,152.75,152.93,40000.0,134.3702,134.5197,134.3614,134.5197,40000.0
2015-04-07 14:55:00,152.92,152.95,152.77,152.77,28200.0,134.5109,134.5373,134.379,134.379,28200.0
2015-04-07 15:00:00,152.77,152.82,152.73,152.8,36600.0,134.379,134.423,134.3438,134.4054,36600.0
2015-04-07 15:05:00,152.8,152.97,152.77,152.93,36900.0,134.4054,134.5549,134.379,134.5197,36900.0
2015-04-07 15:10:00,152.93,152.95,152.86,152.87,29200.0,134.5197,134.5373,134.4582,134.467,29200.0
2015-04-07 15:15:00,152.86,152.96,152.86,152.92,33900.0,134.4582,134.5461,134.4582,134.5109,33900.0
2015-04-07 15:20:00,152.92,152.92,152.73,152.77,52300.0,134.5109,134.5109,134.3438,134.379,52300.0
2015-04-07 15:25:00,152.72,152.95,152.72,152.89,36700.0,134.335,134.5373,134.335,134.4845,36700.0
2015-04-07 15:30:00,152.89,152.92,152.7,152.72,58600.0,134.4845,134.5109,134.3174,134.335,58600.0
2015-04-07 15:35:00,152.72,152.72,152.57,152.59,58100.0,134.335,134.335,134.2031,134.2207,58100.0
2015-04-07 15:40:00,152.59,152.64,152.51,152.63,84900.0,134.2207,134.2646,134.1503,134.2558,84900.0
2015-04-07 15:45:00,152.62,152.63,152.42,152.5,85300.0,134.247,134.2558,134.0711,134.1415,85300.0
2015-04-07 15:50:00,152.48,152.48,152.27,152.33,93600.0,134.1239,134.1239,133.9392,133.992,93600.0
2015-04-07 15:55:00,152.32,152.38,152.25,152.27,120700.0,133.9832,134.0359,133.9216,133.9392,120700.0
2015-04-08 09:30:00,152.19,152.73,152.19,152.68,60800.0,133.8688,134.3438,133.8688,134.2998,60800.0
2015-04-08 09:35:00,152.61,153.2,152.61,153.19,31600.0,134.2383,134.7572,134.2383,134.7484,31600.0
2015-04-08 09:40:00,153.2,153.5,153.14,153.44,44600.0,134.7572,135.0211,134.7044,134.9683,44600.0
2015-04-08 09:45:00,153.48,153.5,152.88,153.1,56800.0,135.0035,135.0211,134.4757,134.6693,56800.0
2015-04-08 09:50:00,153.14,153.24,153.01,153.02,35500.0,134.7044,134.7924,134.5901,134.5989,35500.0
2015-04-08 09:55:00,153.02,153.19,152.98,153.08,26200.0,134.5989,134.7484,134.5637,134.6517,26200.0
2015-04-08 10:00:00,153.12,153.25,153.0,153.01,34600.0,134.6869,134.8012,134.5813,134.5901,34600.0
2015-04-08 10:05:00,153.01,153.27,153.01,153.08,25400.0,134.5901,134.8188,134.5901,134.6517,25400.0
2015-04-08 10:10:00,153.05,153.12,152.94,153.05,25900.0,134.6253,134.6869,134.5285,134.6253,25900.0
2015-04-08 10:15:00,153.06,153.14,152.99,152.99,31300.0,134.6341,134.7044,134.5725,134.5725,31300.0
2015-04-08 10:20:00,152.93,153.01,152.85,153.0,19100.0,134.5197,134.5901,134.4494,134.5813,19100.0
2015-04-08 10:25:00,153.0,153.01,152.92,152.94,15900.0,134.5813,134.5901,134.5109,134.5285,15900.0
2015-04-08 10:30:00,152.94,152.98,152.88,152.92,23600.0,134.5285,134.5637,134.4757,134.5109,23600.0
2015-04-08 10:35:00,152.92,152.92,152.67,152.81,54200.0,134.5109,134.5109,134.291,134.4142,54200.0
2015-04-08 10:40:00,152.8,152.81,152.32,152.43,51200.0,134.4054,134.4142,133.9832,134.0799,51200.0
2015-04-08 10:45:00,152.41,152.51,152.4,152.47,36700.0,134.0623,134.1503,134.0535,134.1151,36700.0
2015-04-08 10:50:00,152.49,152.72,152.46,152.7,26100.0,134.1327,134.335,134.1063,134.3174,26100.0
2015-04-08 10:55:00,152.7,152.73,152.59,152.7,31500.0,134.3174,134.3438,134.2207,134.3174,31500.0
2015-04-08 11:00:00,152.73,152.94,152.59,152.88,25200.0,134.3438,134.5285,134.2207,134.4757,25200.0
2015-04-08 11:05:00,152.88,152.95,152.86,152.94,23300.0,134.4757,134.5373,134.4582,134.5285,23300.0
2015-04-08 11:10:00,152.94,152.95,152.81,152.84,21000.0,134.5285,134.5373,134.4142,134.4406,21000.0
2015-04-08 11:15:00,152.81,153.2,152.81,153.1,21700.0,134.4142,134.7572,134.4142,134.6693,21700.0
2015-04-08 11:20:00,153.1,153.1,152.95,152.96,19000.0,134.6693,134.6693,134.5373,134.5461,19000.0
2015-04-08 11:25:00,152.97,153.0,152.86,152.95,22600.0,134.5549,134.5813,134.4582,134.5373,22600.0
2015-04-08 11:30:00,152.99,153.09,152.84,152.9,17900.0,134.5725,134.6605,134.4406,134.4933,17900.0
2015-04-08 11:35:00,152.9,153.09,152.88,153.02,25100.0,134.4933,134.6605,134.4757,134.5989,25100.0
2015-04-08 11:40:00,153.02,153.3,153.01,153.3,21300.0,134.5989,134.8452,134.5901,134.8452,21300.0
2015-04-08 11:45:00,153.29,153.3,153.17,153.2,16100.0,134.8364,134.8452,134.7308,134.7572,16100.0
2015-04-08 11:50:00,153.17,153.18,153.03,153.04,12500.0,134.7308,134.7396,134.6077,134.6165,12500.0
2015-04-08 11:55:00,153.06,153.15,153.06,153.14,10900.0,134.6341,134.7132,134.6341,134.7044,10900.0
2015-04-08 12:00:00,153.14,153.19,152.95,152.97,21100.0,134.7044,134.7484,134.5373,134.5549,21100.0
2015-04-08 12:05:00,152.93,153.01,152.89,152.99,34100.0,134.5197,134.5901,134.4845,134.5725,34100.0
2015-04-08 12:10:00,152.97,153.0,152.89,152.93,15500.0,134.5549,134.5813,134.4845,134.5197,15500.0
2015-04-08 12:15:00,152.92,152.96,152.86,152.96,22300.0,134.5109,134.5461,134.4582,134.5461,22300.0
2015-04-08 12:20:00,152.96,152.96,152.77,152.92,18000.0,134.5461,134.5461,134.379,134.5109,18000.0
2015-04-08 12:25:00,152.89,152.9,152.83,152.84,13800.0,134.4845,134.4933,134.4318,134.4406,13800.0
2015-04-08 12:30:00,152.84,153.04,152.84,153.04,26400.0,134.4406,134.6165,134.4406,134.6165,26400.0
2015-04-08 12:35:00,153.06,153.17,153.06,153.14,27300.0,134.6341,134.7308,134.6341,134.7044,27300.0
2015-04-08 12:40:00,153.15,153.25,153.1,153.17,48900.0,134.7132,134.8012,134.6693,134.7308,48900.0
2015-04-08 12:45:00,153.14,153.24,153.12,153.12,11800.0,134.7044,134.7924,134.6869,134.6869,11800.0
2015-04-08 12:50:00,153.14,153.18,153.01,153.06,11200.0,134.7044,134.7396,134.5901,134.6341,11200.0
2015-04-08 12:55:00,153.06,153.19,153.0,153.11,14000.0,134.6341,134.7484,134.5813,134.6781,14000.0
2015-04-08 13:00:00,153.12,153.12,153.03,153.04,7900.0,134.6869,134.6869,134.6077,134.6165,7900.0
2015-04-08 13:05:00,153.03,153.13,153.03,153.1,10900.0,134.6077,134.6957,134.6077,134.6693,10900.0
2015-04-08 13:10:00,153.1,153.17,152.98,152.98,18100.0,134.6693,134.7308,134.5637,134.5637,18100.0
2015-04-08 13:15:00,152.95,152.97,152.77,152.93,41100.0,134.5373,134.5549,134.379,134.5197,41100.0
2015-04-08 13:20:00,152.94,153.0,152.84,152.86,9100.0,134.5285,134.5813,134.4406,134.4582,9100.0
2015-04-08 13:25:00,152.87,152.94,152.77,152.84,20400.0,134.467,134.5285,134.379,134.4406,20400.0
2015-04-08 13:30:00,152.84,152.91,152.81,152.81,26300.0,134.4406,134.5021,134.4142,134.4142,26300.0
2015-04-08 13:35:00,152.81,152.89,152.71,152.78,21000.0,134.4142,134.4845,134.3262,134.3878,21000.0
2015-04-08 13:40:00,152.78,152.91,152.76,152.83,53400.0,134.3878,134.5021,134.3702,134.4318,53400.0
2015-04-08 13:45:00,152.85,152.93,152.79,152.79,12000.0,134.4494,134.5197,134.3966,134.3966,12000.0
2015-04-08 13:50:00,152.81,152.97,152.74,152.92,15200.0,134.4142,134.5549,134.3526,134.5109,15200.0
2015-04-08 13:55:00,152.94,153.09,152.92,153.01,15500.0,134.5285,134.6605,134.5109,134.5901,15500.0
2015-04-08 14:00:00,153.01,153.01,152.56,152.8,41100.0,134.5901,134.5901,134.1943,134.4054,41100.0
2015-04-08 14:05:00,152.77,152.84,152.4,152.46,68100.0,134.379,134.4406,134.0535,134.1063,68100.0
2015-04-08 14:10:00,152.43,153.19,152.39,153.1,45600.0,134.0799,134.7484,134.0447,134.6693,45600.0
2015-04-08 14:15:00,153.11,153.3,153.04,153.24,23800.0,134.6781,134.8452,134.6165,134.7924,23800.0
2015-04-08 14:20:00,153.23,153.47,153.19,153.26,27100.0,134.7836,134.9947,134.7484,134.81,27100.0
2015-04-08 14:25:00,153.27,153.36,153.14,153.26,30900.0,134.8188,134.898,134.7044,134.81,30900.0
2015-04-08 14:30:00,153.24,153.37,153.14,153.24,45900.0,134.7924,134.9068,134.7044,134.7924,45900.0
2015-04-08 14:35:00,153.3,153.32,153.1,153.29,19900.0,134.8452,134.8628,134.6693,134.8364,19900.0
2015-04-08 14:40:00,153.26,153.3,153.18,153.3,34900.0,134.81,134.8452,134.7396,134.8452,34900.0
2015-04-08 14:45:00,153.31,153.41,153.22,153.41,23500.0,134.854,134.9419,134.7748,134.9419,23500.0
2015-04-08 14:50:00,153.38,153.39,153.05,153.05,21700.0,134.9156,134.9244,134.6253,134.6253,21700.0
2015-04-08 14:55:00,153.05,153.11,152.95,153.02,22400.0,134.6253,134.6781,134.5373,134.5989,22400.0
2015-04-08 15:00:00,153.05,153.2,153.05,153.16,23600.0,134.6253,134.7572,134.6253,134.722,23600.0
2015-04-08 15:05:00,153.16,153.2,153.08,153.19,17800.0,134.722,134.7572,134.6517,134.7484,17800.0
2015-04-08 15:10:00,153.15,153.23,152.89,152.99,19000.0,134.7132,134.7836,134.4845,134.5725,19000.0
2015-04-08 15:15:00,152.99,153.18,152.94,153.04,17000.0,134.5725,134.7396,134.5285,134.6165,17000.0
2015-04-08 15:20:00,153.03,153.08,152.9,153.0,25400.0,134.6077,134.6517,134.4933,134.5813,25400.0
2015-04-08 15:25:00,153.03,153.25,153.03,153.11,15800.0,134.6077,134.8012,134.6077,134.6781,15800.0
2015-04-08 15:30:00,153.07,153.12,152.93,153.03,23300.0,134.6429,134.6869,134.5197,134.6077,23300.0
2015-04-08 15:35:00,152.98,153.21,152.97,153.19,39100.0,134.5637,134.766,134.5549,134.7484,39100.0
2015-04-08 15:40:00,153.19,153.42,153.14,153.32,53700.0,134.7484,134.9507,134.7044,134.8628,53700.0
2015-04-08 15:45:00,153.3,153.45,153.22,153.26,49500.0,134.8452,134.9771,134.7748,134.81,49500.0
2015-04-08 15:50:00,153.25,153.28,153.21,153.23,45600.0,134.8012,134.8276,134.766,134.7836,45600.0
2015-04-08 15:55:00,153.25,153.38,153.17,153.36,99600.0,134.8012,134.9156,134.7308,134.898,99600.0
2015-04-09 09:30:00,152.62,153.5,152.59,153.3,106300.0,134.247,135.0211,134.2207,134.8452,106300.0
2015-04-09 09:35:00,153.4,153.67,152.87,153.0,61900.0,134.9331,135.1706,134.467,134.5813,61900.0
2015-04-09 09:40:00,153.0,153.08,152.53,152.53,78100.0,134.5813,134.6517,134.1679,134.1679,78100.0
2015-04-09 09:45:00,152.51,152.51,152.11,152.11,77200.0,134.1503,134.1503,133.7984,133.7984,77200.0
2015-04-09 09:50:00,152.11,152.13,151.74,151.79,125300.0,133.7984,133.816,133.473,133.517,125300.0
2015-04-09 09:55:00,151.79,152.35,151.79,152.16,31800.0,133.517,134.0096,133.517,133.8424,31800.0
2015-04-09 10:00:00,152.23,152.59,152.15,152.43,89500.0,133.904,134.2207,133.8336,134.0799,89500.0
2015-04-09 10:05:00,152.38,152.39,152.08,152.31,108500.0,134.0359,134.0447,133.7721,133.9744,108500.0
2015-04-09 10:10:00,152.32,152.38,152.1,152.22,26100.0,133.9832,134.0359,133.7896,133.8952,26100.0
2015-04-09 10:15:00,152.26,152.28,151.97,152.0,63000.0,133.9304,133.948,133.6753,133.7017,63000.0
2015-04-09 10:20:00,151.99,152.13,151.92,152.02,50900.0,133.6929,133.816,133.6313,133.7193,50900.0
2015-04-09 10:25:00,152.02,152.13,152.0,152.08,37700.0,133.7193,133.816,133.7017,133.7721,37700.0
2015-04-09 10:30:00,152.09,152.09,151.88,152.05,89300.0,133.7809,133.7809,133.5961,133.7457,89300.0
2015-04-09 10:35:00,152.05,152.18,151.82,151.95,99200.0,133.7457,133.86,133.5434,133.6577,99200.0
2015-04-09 10:40:00,151.99,151.99,151.72,151.83,34700.0,133.6929,133.6929,133.4554,133.5522,34700.0
2015-04-09 10:45:00,151.84,151.84,151.68,151.72,27600.0,133.5609,133.5609,133.4202,133.4554,27600.0
2015-04-09 10:50:00,151.77,151.79,151.62,151.74,74100.0,133.4994,133.517,133.3674,133.473,74100.0
2015-04-09 10:55:00,151.77,152.08,151.74,152.03,31500.0,133.4994,133.7721,133.473,133.7281,31500.0
2015-04-09 11:00:00,152.03,152.11,151.88,152.04,14200.0,133.7281,133.7984,133.5961,133.7369,14200.0
2015-04-09 11:05:00,152.01,152.07,151.91,152.0,16900.0,133.7105,133.7633,133.6225,133.7017,16900.0
2015-04-09 11:10:00,151.93,152.0,151.83,151.9,35300.0,133.6401,133.7017,133.5522,133.6137,35300.0
2015-04-09 11:15:00,151.9,152.0,151.77,151.85,12500.0,133.6137,133.7017,133.4994,133.5697,12500.0
2015-04-09 11:20:00,151.86,151.95,151.67,151.89,45200.0,133.5785,133.6577,133.4114,133.6049,45200.0
2015-04-09 11:25:00,151.89,152.1,151.87,152.1,24400.0,133.6049,133.7896,133.5873,133.7896,24400.0
2015-04-09 11:30:00,152.1,152.24,152.0,152.22,19900.0,133.7896,133.9128,133.7017,133.8952,19900.0
2015-04-09 11:35:00,152.21,152.28,152.12,152.21,15100.0,133.8864,133.948,133.8072,133.8864,15100.0
2015-04-09 11:40:00,152.21,152.33,152.14,152.27,11500.0,133.8864,133.992,133.8248,133.9392,11500.0
2015-04-09 11:45:00,152.29,152.3,152.1,152.17,11400.0,133.9568,133.9656,133.7896,133.8512,11400.0
2015-04-09 11:50:00,152.17,152.21,152.05,152.07,7900.0,133.8512,133.8864,133.7457,133.7633,7900.0
2015-04-09 11:55:00,152.05,152.27,152.01,152.27,19400.0,133.7457,133.9392,133.7105,133.9392,19400.0
2015-04-09 12:00:00,152.29,152.35,152.22,152.31,15700.0,133.9568,134.0096,133.8952,133.9744,15700.0
2015-04-09 12:05:00,152.32,152.35,152.27,152.27,11600.0,133.9832,134.0096,133.9392,133.9392,11600.0
2015-04-09 12:10:00,152.25,152.25,152.15,152.2,15300.0,133.9216,133.9216,133.8336,133.8776,15300.0
2015-04-09 12:15:00,152.24,152.47,152.23,152.38,18500.0,133.9128,134.1151,133.904,134.0359,18500.0
2015-04-09 12:20:00,152.38,152.52,152.36,152.48,32600.0,134.0359,134.1591,134.0183,134.1239,32600.0
2015-04-09 12:25:00,152.52,152.7,152.52,152.6,28100.0,134.1591,134.3174,134.1591,134.2295,28100.0
2015-04-09 12:30:00,152.62,152.62,152.38,152.52,20500.0,134.247,134.247,134.0359,134.1591,20500.0
2015-04-09 12:35:00,152.52,152.56,152.41,152.49,27600.0,134.1591,134.1943,134.0623,134.1327,27600.0
2015-04-09 12:40:00,152.48,152.53,152.38,152.41,14600.0,134.1239,134.1679,134.0359,134.0623,14600.0
2015-04-09 12:45:00,152.44,152.48,152.3,152.41,18300.0,134.0887,134.1239,133.9656,134.0623,18300.0
2015-04-09 12:50:00,152.41,152.58,152.37,152.56,14600.0,134.0623,134.2119,134.0271,134.1943,14600.0
2015-04-09 12:55:00,152.57,152.57,152.41,152.46,17900.0,134.2031,134.2031,134.0623,134.1063,17900.0
2015-04-09 13:00:00,152.47,152.55,152.31,152.37,28300.0,134.1151,134.1855,133.9744,134.0271,28300.0
2015-04-09 13:05:00,152.38,152.39,152.33,152.35,14800.0,134.0359,134.0447,133.992,134.0096,14800.0
2015-04-09 13:10:00,152.36,152.51,152.36,152.39,19700.0,134.0183,134.1503,134.0183,134.0447,19700.0
2015-04-09 13:15:00,152.39,152.54,152.35,152.54,25400.0,134.0447,134.1767,134.0096,134.1767,25400.0
2015-04-09 13:20:00,152.53,152.56,152.42,152.52,33300.0,134.1679,134.1943,134.0711,134.1591,33300.0
2015-04-09 13:25:00,152.51,152.57,152.45,152.48,23400.0,134.1503,134.2031,134.0975,134.1239,23400.0
2015-04-09 13:30:00,152.48,152.49,152.36,152.41,11400.0,134.1239,134.1327,134.0183,134.0623,11400.0
2015-04-09 13:35:00,152.42,152.42,152.13,152.15,31600.0,134.0711,134.0711,133.816,133.8336,31600.0
2015-04-09 13:40:00,152.17,152.21,152.12,152.19,19800.0,133.8512,133.8864,133.8072,133.8688,19800.0
2015-04-09 13:45:00,152.18,152.41,152.17,152.36,20600.0,133.86,134.0623,133.8512,134.0183,20600.0
2015-04-09 13:50:00,152.38,152.48,152.28,152.28,16500.0,134.0359,134.1239,133.948,133.948,16500.0
2015-04-09 13:55:00,152.28,152.34,152.24,152.32,12300.0,133.948,134.0008,133.9128,133.9832,12300.0
2015-04-09 14:00:00,152.31,152.36,152.23,152.36,15000.0,133.9744,134.0183,133.904,134.0183,15000.0
2015-04-09 14:05:00,152.39,152.4,152.34,152.34,16400.0,134.0447,134.0535,134.0008,134.0008,16400.0
2015-04-09 14:10:00,152.33,152.48,152.33,152.4,35200.0,133.992,134.1239,133.992,134.0535,35200.0
2015-04-09 14:15:00,152.38,152.49,152.31,152.43,24200.0,134.0359,134.1327,133.9744,134.0799,24200.0
2015-04-09 14:20:00,152.45,152.45,152.35,152.43,10400.0,134.0975,134.0975,134.0096,134.0799,10400.0
2015-04-09 14:25:00,152.43,152.47,152.4,152.43,16700.0,134.0799,134.1151,134.0535,134.0799,16700.0
2015-04-09 14:30:00,152.4,152.45,152.32,152.35,19900.0,134.0535,134.0975,133.9832,134.0096,19900.0
2015-04-09 14:35:00,152.36,152.58,152.36,152.58,20700.0,134.0183,134.2119,134.0183,134.2119,20700.0
2015-04-09 14:40:00,152.58,152.62,152.49,152.49,13000.0,134.2119,134.247,134.1327,134.1327,13000.0
2015-04-09 14:45:00,152.49,152.61,152.47,152.54,14100.0,134.1327,134.2383,134.1151,134.1767,14100.0
2015-04-09 14:50:00,152.53,152.62,152.52,152.61,15900.0,134.1679,134.247,134.1591,134.2383,15900.0
2015-04-09 14:55:00,152.62,152.68,152.53,152.58,14300.0,134.247,134.2998,134.1679,134.2119,14300.0
2015-04-09 15:00:00,152.58,152.71,152.58,152.69,17100.0,134.2119,134.3262,134.2119,134.3086,17100.0
2015-04-09 15:05:00,152.7,152.7,152.59,152.65,18200.0,134.3174,134.3174,134.2207,134.2734,18200.0
2015-04-09 15:10:00,152.65,153.09,152.65,153.07,43800.0,134.2734,134.6605,134.2734,134.6429,43800.0
2015-04-09 15:15:00,153.02,153.07,152.99,153.02,34700.0,134.5989,134.6429,134.5725,134.5989,34700.0
2015-04-09 15:20:00,153.05,153.17,152.98,153.14,26900.0,134.6253,134.7308,134.5637,134.7044,26900.0
2015-04-09 15:25:00,153.13,153.35,153.02,153.35,42200.0,134.6957,134.8892,134.5989,134.8892,42200.0
2015-04-09 15:30:00,153.33,153.39,153.14,153.16,75300.0,134.8716,134.9244,134.7044,134.722,75300.0
2015-04-09 15:35:00,153.15,153.32,153.14,153.32,54600.0,134.7132,134.8628,134.7044,134.8628,54600.0
2015-04-09 15:40:00,153.33,153.43,153.32,153.39,52800.0,134.8716,134.9595,134.8628,134.9244,52800.0
2015-04-09 15:45:00,153.4,153.49,153.29,153.47,88100.0,134.9331,135.0123,134.8364,134.9947,88100.0
2015-04-09 15:50:00,153.47,153.5,153.41,153.48,84300.0,134.9947,135.0211,134.9419,135.0035,84300.0
2015-04-09 15:55:00,153.5,153.61,153.45,153.5,317500.0,135.0211,135.1179,134.9771,135.0211,317500.0
2015-04-10 09:30:00,153.55,153.77,153.25,153.35,121900.0,135.0651,135.2586,134.8012,134.8892,121900.0
2015-04-10 09:35:00,153.31,153.68,153.26,153.63,67800.0,134.854,135.1794,134.81,135.1355,67800.0
2015-04-10 09:40:00,153.64,153.95,153.53,153.74,232300.0,135.1443,135.4169,135.0475,135.2322,232300.0
2015-04-10 09:45:00,153.79,154.16,153.76,153.85,56700.0,135.2762,135.6017,135.2498,135.329,56700.0
2015-04-10 09:50:00,153.83,154.16,153.81,154.15,57900.0,135.3114,135.6017,135.2938,135.5929,57900.0
2015-04-10 09:55:00,154.15,154.24,154.07,154.07,21500.0,135.5929,135.672,135.5225,135.5225,21500.0
2015-04-10 10:00:00,154.05,154.12,153.84,154.03,46700.0,135.5049,135.5665,135.3202,135.4873,46700.0
2015-04-10 10:05:00,154.04,154.19,154.03,154.18,19300.0,135.4961,135.628,135.4873,135.6192,19300.0
2015-04-10 10:10:00,154.18,154.19,153.95,154.01,13300.0,135.6192,135.628,135.4169,135.4697,13300.0
2015-04-10 10:15:00,154.0,154.1,153.7,153.73,24800.0,135.4609,135.5489,135.197,135.2234,24800.0
2015-04-10 10:20:00,153.78,153.9,153.62,153.64,25000.0,135.2674,135.373,135.1267,135.1443,25000.0
2015-04-10 10:25:00,153.63,153.84,153.61,153.77,19000.0,135.1355,135.3202,135.1179,135.2586,19000.0
2015-04-10 10:30:00,153.79,153.86,153.72,153.77,17000.0,135.2762,135.3378,135.2146,135.2586,17000.0
2015-04-10 10:35:00,153.75,153.96,153.75,153.86,20400.0,135.241,135.4257,135.241,135.3378,20400.0
2015-04-10 10:40:00,153.85,153.86,153.71,153.79,25400.0,135.329,135.3378,135.2058,135.2762,25400.0
2015-04-10 10:45:00,153.81,153.84,153.69,153.78,25300.0,135.2938,135.3202,135.1882,135.2674,25300.0
2015-04-10 10:50:00,153.77,153.95,153.67,153.82,38600.0,135.2586,135.4169,135.1706,135.3026,38600.0
2015-04-10 10:55:00,153.85,154.1,153.83,154.07,16400.0,135.329,135.5489,135.3114,135.5225,16400.0
2015-04-10 11:00:00,154.07,154.07,153.94,153.97,18300.0,135.5225,135.5225,135.4081,135.4345,18300.0
2015-04-10 11:05:00,154.03,154.17,153.98,154.17,17000.0,135.4873,135.6105,135.4433,135.6105,17000.0
2015-04-10 11:10:00,154.16,154.19,154.07,154.11,16700.0,135.6017,135.628,135.5225,135.5577,16700.0
2015-04-10 11:15:00,154.13,154.24,154.08,154.24,22800.0,135.5753,135.672,135.5313,135.672,22800.0
2015-04-10 11:20:00,154.25,154.46,154.24,154.46,33500.0,135.6808,135.8655,135.672,135.8655,33500.0
2015-04-10 11:25:00,154.46,154.6,154.43,154.59,24800.0,135.8655,135.9887,135.8392,135.9799,24800.0
2015-04-10 11:30:00,154.56,154.64,154.5,154.64,16500.0,135.9535,136.0239,135.9007,136.0239,16500.0
2015-04-10 11:35:00,154.64,154.74,154.63,154.69,27400.0,136.0239,136.1118,136.0151,136.0679,27400.0
2015-04-10 11:40:00,154.69,154.8,154.66,154.74,51300.0,136.0679,136.1646,136.0415,136.1118,51300.0
2015-04-10 11:45:00,154.74,154.77,154.61,154.61,28800.0,136.1118,136.1382,135.9975,135.9975,28800.0
2015-04-10 11:50:00,154.61,154.72,154.59,154.69,37600.0,135.9975,136.0942,135.9799,136.0679,37600.0
2015-04-10 11:55:00,154.67,154.75,154.67,154.71,32600.0,136.0503,136.1206,136.0503,136.0854,32600.0
2015-04-10 12:00:00,154.7,154.73,154.66,154.7,25200.0,136.0766,136.103,136.0415,136.0766,25200.0
2015-04-10 12:05:00,154.7,154.74,154.68,154.72,15500.0,136.0766,136.1118,136.0591,136.0942,15500.0
2015-04-10 12:10:00,154.72,154.74,154.68,154.7,17700.0,136.0942,136.1118,136.0591,136.0766,17700.0
2015-04-10 12:15:00,154.7,154.73,154.68,154.73,17300.0,136.0766,136.103,136.0591,136.103,17300.0
2015-04-10 12:20:00,154.72,154.73,154.66,154.7,16700.0,136.0942,136.103,136.0415,136.0766,16700.0
2015-04-10 12:25:00,154.7,154.72,154.5,154.61,22800.0,136.0766,136.0942,135.9007,135.9975,22800.0
2015-04-10 12:30:00,154.59,154.6,154.5,154.5,11500.0,135.9799,135.9887,135.9007,135.9007,11500.0
2015-04-10 12:35:00,154.52,154.61,154.5,154.52,23900.0,135.9183,135.9975,135.9007,135.9183,23900.0
2015-04-10 12:40:00,154.53,154.64,154.46,154.6,17300.0,135.9271,136.0239,135.8655,135.9887,17300.0
2015-04-10 12:45:00,154.64,154.64,154.54,154.55,11700.0,136.0239,136.0239,135.9359,135.9447,11700.0
2015-04-10 12:50:00,154.58,154.61,154.54,154.55,7800.0,135.9711,135.9975,135.9359,135.9447,7800.0
2015-04-10 12:55:00,154.53,154.64,154.53,154.64,13300.0,135.9271,136.0239,135.9271,136.0239,13300.0
2015-04-10 13:00:00,154.61,154.65,154.57,154.62,15400.0,135.9975,136.0327,135.9623,136.0063,15400.0
2015-04-10 13:05:00,154.63,154.66,154.55,154.62,10900.0,136.0151,136.0415,135.9447,136.0063,10900.0
2015-04-10 13:10:00,154.63,154.66,154.57,154.57,14300.0,136.0151,136.0415,135.9623,135.9623,14300.0
2015-04-10 13:15:00,154.57,154.58,154.52,154.56,15200.0,135.9623,135.9711,135.9183,135.9535,15200.0
2015-04-10 13:20:00,154.57,154.63,154.53,154.54,18500.0,135.9623,136.0151,135.9271,135.9359,18500.0
2015-04-10 13:25:00,154.53,154.58,154.48,154.56,26000.0,135.9271,135.9711,135.8831,135.9535,26000.0
2015-04-10 13:30:00,154.56,154.6,154.51,154.51,18000.0,135.9535,135.9887,135.9095,135.9095,18000.0
2015-04-10 13:35:00,154.51,154.66,154.5,154.6,21500.0,135.9095,136.0415,135.9007,135.9887,21500.0
2015-04-10 13:40:00,154.6,154.67,154.59,154.6,14800.0,135.9887,136.0503,135.9799,135.9887,14800.0
2015-04-10 13:45:00,154.61,154.8,154.6,154.74,19400.0,135.9975,136.1646,135.9887,136.1118,19400.0
2015-04-10 13:50:00,154.76,154.76,154.59,154.61,30300.0,136.1294,136.1294,135.9799,135.9975,30300.0
2015-04-10 13:55:00,154.62,154.68,154.55,154.66,30300.0,136.0063,136.0591,135.9447,136.0415,30300.0
2015-04-10 14:00:00,154.66,154.78,154.65,154.72,17300.0,136.0415,136.147,136.0327,136.0942,17300.0
2015-04-10 14:05:00,154.72,154.79,154.71,154.79,14700.0,136.0942,136.1558,136.0854,136.1558,14700.0
2015-04-10 14:10:00,154.79,154.88,154.7,154.87,23700.0,136.1558,136.235,136.0766,136.2262,23700.0
2015-04-10 14:15:00,154.87,154.94,154.84,154.84,20900.0,136.2262,136.2878,136.1998,136.1998,20900.0
2015-04-10 14:20:00,154.84,154.85,154.72,154.74,19700.0,136.1998,136.2086,136.0942,136.1118,19700.0
2015-04-10 14:25:00,154.74,154.81,154.73,154.73,13400.0,136.1118,136.1734,136.103,136.103,13400.0
2015-04-10 14:30:00,154.69,154.75,154.66,154.71,18200.0,136.0679,136.1206,136.0415,136.0854,18200.0
2015-04-10 14:35:00,154.7,154.82,154.66,154.8,18900.0,136.0766,136.1822,136.0415,136.1646,18900.0
2015-04-10 14:40:00,154.81,154.85,154.78,154.82,25800.0,136.1734,136.2086,136.147,136.1822,25800.0
2015-04-10 14:45:00,154.81,154.88,154.8,154.87,38700.0,136.1734,136.235,136.1646,136.2262,38700.0
2015-04-10 14:50:00,154.88,154.93,154.86,154.89,30600.0,136.235,136.279,136.2174,136.2438,30600.0
2015-04-10 14:55:00,154.9,154.97,154.81,154.86,47700.0,136.2526,136.3141,136.1734,136.2174,47700.0
2015-04-10 15:00:00,154.88,154.91,154.82,154.87,30200.0,136.235,136.2614,136.1822,136.2262,30200.0
2015-04-10 15:05:00,154.86,154.91,154.83,154.86,23700.0,136.2174,136.2614,136.191,136.2174,23700.0
2015-04-10 15:10:00,154.85,154.94,154.82,154.91,30500.0,136.2086,136.2878,136.1822,136.2614,30500.0
2015-04-10 15:15:00,154.91,154.91,154.8,154.83,49900.0,136.2614,136.2614,136.1646,136.191,49900.0
2015-04-10 15:20:00,154.84,154.89,154.81,154.87,47300.0,136.1998,136.2438,136.1734,136.2262,47300.0
2015-04-10 15:25:00,154.86,154.89,154.8,154.89,50000.0,136.2174,136.2438,136.1646,136.2438,50000.0
2015-04-10 15:30:00,154.88,154.94,154.77,154.83,36700.0,136.235,136.2878,136.1382,136.191,36700.0
2015-04-10 15:35:00,154.85,154.91,154.81,154.83,43100.0,136.2086,136.2614,136.1734,136.191,43100.0
2015-04-10 15:40:00,154.83,154.85,154.69,154.76,53200.0,136.191,136.2086,136.0679,136.1294,53200.0
2015-04-10 15:45:00,154.75,154.83,154.62,154.64,75900.0,136.1206,136.191,136.0063,136.0239,75900.0
2015-04-10 15:50:00,154.63,154.65,154.45,154.45,63900.0,136.0151,136.0327,135.8567,135.8567,63900.0
2015-04-10 15:55:00,154.44,154.44,154.27,154.4,152900.0,135.8479,135.8479,135.6984,135.8128,152900.0
2015-04-13 09:30:00,153.79,154.72,153.73,154.68,88400.0,135.2762,136.0942,135.2234,136.0591,88400.0
2015-04-13 09:35:00,154.67,155.14,154.47,155.14,57000.0,136.0503,136.4637,135.8743,136.4637,57000.0
2015-04-13 09:40:00,155.14,155.5,155.06,155.41,42500.0,136.4637,136.7803,136.3933,136.7012,42500.0
2015-04-13 09:45:00,155.45,155.49,154.98,155.03,57500.0,136.7364,136.7715,136.3229,136.3669,57500.0
2015-04-13 09:50:00,155.04,155.13,154.96,155.11,25100.0,136.3757,136.4549,136.3053,136.4373,25100.0
2015-04-13 09:55:00,155.1,155.34,155.1,155.29,48400.0,136.4285,136.6396,136.4285,136.5956,48400.0
2015-04-13 10:00:00,155.27,155.37,154.86,154.86,61600.0,136.578,136.666,136.2174,136.2174,61600.0
2015-04-13 10:05:00,154.9,155.12,154.9,155.04,42300.0,136.2526,136.4461,136.2526,136.3757,42300.0
2015-04-13 10:10:00,155.04,155.19,155.01,155.14,38900.0,136.3757,136.5077,136.3493,136.4637,38900.0
2015-04-13 10:15:00,155.14,155.14,154.98,155.06,29300.0,136.4637,136.4637,136.3229,136.3933,29300.0
2015-04-13 10:20:00,155.05,155.19,154.99,155.19,44200.0,136.3845,136.5077,136.3317,136.5077,44200.0
2015-04-13 10:25:00,155.18,155.26,155.1,155.1,23600.0,136.4989,136.5692,136.4285,136.4285,23600.0
2015-04-13 10:30:00,155.1,155.14,154.95,154.99,20000.0,136.4285,136.4637,136.2966,136.3317,20000.0
2015-04-13 10:35:00,155.01,155.01,154.84,154.92,24900.0,136.3493,136.3493,136.1998,136.2702,24900.0
2015-04-13 10:40:00,154.93,154.93,154.75,154.84,17100.0,136.279,136.279,136.1206,136.1998,17100.0
2015-04-13 10:45:00,154.86,154.93,154.85,154.87,25000.0,136.2174,136.279,136.2086,136.2262,25000.0
2015-04-13 10:50:00,154.9,154.9,154.8,154.85,10600.0,136.2526,136.2526,136.1646,136.2086,10600.0
2015-04-13 10:55:00,154.85,154.88,154.69,154.71,14800.0,136.2086,136.235,136.0679,136.0854,14800.0
2015-04-13 11:00:00,154.72,154.76,154.65,154.71,18600.0,136.0942,136.1294,136.0327,136.0854,18600.0
2015-04-13 11:05:00,154.68,154.7,154.56,154.57,23300.0,136.0591,136.0766,135.9535,135.9623,23300.0
2015-04-13 11:10:00,154.59,154.59,154.42,154.5,21500.0,135.9799,135.9799,135.8304,135.9007,21500.0
2015-04-13 11:15:00,154.48,154.5,154.34,154.37,19100.0,135.8831,135.9007,135.76,135.7864,19100.0
2015-04-13 11:20:00,154.37,154.38,154.22,154.26,16800.0,135.7864,135.7952,135.6544,135.6896,16800.0
2015-04-13 11:25:00,154.25,154.39,154.25,154.29,22700.0,135.6808,135.804,135.6808,135.716,22700.0
2015-04-13 11:30:00,154.33,154.45,154.27,154.45,23800.0,135.7512,135.8567,135.6984,135.8567,23800.0
2015-04-13 11:35:00,154.43,154.48,154.42,154.46,13100.0,135.8392,135.8831,135.8304,135.8655,13100.0
2015-04-13 11:40:00,154.44,154.52,154.41,154.52,11500.0,135.8479,135.9183,135.8216,135.9183,11500.0
2015-04-13 11:45:00,154.52,154.58,154.5,154.55,67600.0,135.9183,135.9711,135.9007,135.9447,67600.0
2015-04-13 11:50:00,154.55,154.64,154.54,154.59,19700.0,135.9447,136.0239,135.9359,135.9799,19700.0
2015-04-13 11:55:00,154.6,154.73,154.6,154.72,20500.0,135.9887,136.103,135.9887,136.0942,20500.0
2015-04-13 12:00:00,154.71,154.71,154.62,154.65,25400.0,136.0854,136.0854,136.0063,136.0327,25400.0
2015-04-13 12:05:00,154.64,154.65,154.6,154.62,20300.0,136.0239,136.0327,135.9887,136.0063,20300.0
2015-04-13 12:10:00,154.59,154.61,154.35,154.38,40100.0,135.9799,135.9975,135.7688,135.7952,40100.0
2015-04-13 12:15:00,154.35,154.57,154.35,154.43,21800.0,135.7688,135.9623,135.7688,135.8392,21800.0
2015-04-13 12:20:00,154.44,154.57,154.44,154.54,17700.0,135.8479,135.9623,135.8479,135.9359,17700.0
2015-04-13 12:25:00,154.55,154.55,154.28,154.37,18800.0,135.9447,135.9447,135.7072,135.7864,18800.0
2015-04-13 12:30:00,154.36,154.41,154.32,154.32,21400.0,135.7776,135.8216,135.7424,135.7424,21400.0
2015-04-13 12:35:00,154.32,154.37,154.27,154.29,14900.0,135.7424,135.7864,135.6984,135.716,14900.0
2015-04-13 12:40:00,154.28,154.32,154.24,154.28,34500.0,135.7072,135.7424,135.672,135.7072,34500.0
2015-04-13 12:45:00,154.28,154.51,154.28,154.44,16600.0,135.7072,135.9095,135.7072,135.8479,16600.0
2015-04-13 12:50:00,154.44,154.44,154.27,154.29,16500.0,135.8479,135.8479,135.6984,135.716,16500.0
2015-04-13 12:55:00,154.3,154.33,154.23,154.33,12200.0,135.7248,135.7512,135.6632,135.7512,12200.0
2015-04-13 13:00:00,154.33,154.35,154.2,154.21,15900.0,135.7512,135.7688,135.6368,135.6456,15900.0
2015-04-13 13:05:00,154.22,154.25,153.95,153.96,19000.0,135.6544,135.6808,135.4169,135.4257,19000.0
2015-04-13 13:10:00,153.95,153.97,153.82,153.91,32400.0,135.4169,135.4345,135.3026,135.3818,32400.0
2015-04-13 13:15:00,153.91,153.92,153.8,153.83,11900.0,135.3818,135.3905,135.285,135.3114,11900.0
2015-04-13 13:20:00,153.86,153.96,153.71,153.71,23900.0,135.3378,135.4257,135.2058,135.2058,23900.0
2015-04-13 13:25:00,153.74,153.84,153.71,153.75,14200.0,135.2322,135.3202,135.2058,135.241,14200.0
2015-04-13 13:30:00,153.75,153.78,153.7,153.76,20900.0,135.241,135.2674,135.197,135.2498,20900.0
2015-04-13 13:35:00,153.79,154.0,153.79,153.88,29700.0,135.2762,135.4609,135.2762,135.3554,29700.0
2015-04-13 13:40:00,153.89,153.92,153.58,153.65,21800.0,135.3642,135.3905,135.0915,135.1531,21800.0
2015-04-13 13:45:00,153.65,153.66,153.52,153.52,14800.0,135.1531,135.1618,135.0387,135.0387,14800.0
2015-04-13 13:50:00,153.53,153.55,153.38,153.44,53600.0,135.0475,135.0651,134.9156,134.9683,53600.0
2015-04-13 13:55:00,153.46,153.5,153.44,153.47,31500.0,134.9859,135.0211,134.9683,134.9947,31500.0
2015-04-13 14:00:00,153.47,153.49,153.36,153.42,37300.0,134.9947,135.0123,134.898,134.9507,37300.0
2015-04-13 14:05:00,153.43,153.5,153.24,153.4,40500.0,134.9595,135.0211,134.7924,134.9331,40500.0
2015-04-13 14:10:00,153.42,153.57,153.27,153.33,46700.0,134.9507,135.0827,134.8188,134.8716,46700.0
2015-04-13 14:15:00,153.36,153.4,153.29,153.34,19800.0,134.898,134.9331,134.8364,134.8804,19800.0
2015-04-13 14:20:00,153.34,153.43,153.25,153.25,20400.0,134.8804,134.9595,134.8012,134.8012,20400.0
2015-04-13 14:25:00,153.29,153.42,153.26,153.37,30000.0,134.8364,134.9507,134.81,134.9068,30000.0
2015-04-13 14:30:00,153.38,153.41,153.21,153.25,29700.0,134.9156,134.9419,134.766,134.8012,29700.0
2015-04-13 14:35:00,153.23,153.31,153.11,153.28,34600.0,134.7836,134.854,134.6781,134.8276,34600.0
2015-04-13 14:40:00,153.29,153.39,153.26,153.38,18700.0,134.8364,134.9244,134.81,134.9156,18700.0
2015-04-13 14:45:00,153.38,153.38,153.15,153.27,24800.0,134.9156,134.9156,134.7132,134.8188,24800.0
2015-04-13 14:50:00,153.27,153.31,152.96,153.16,37900.0,134.8188,134.854,134.5461,134.722,37900.0
2015-04-13 14:55:00,153.17,153.24,153.09,153.17,23900.0,134.7308,134.7924,134.6605,134.7308,23900.0
2015-04-13 15:00:00,153.19,153.22,153.07,153.18,22100.0,134.7484,134.7748,134.6429,134.7396,22100.0
2015-04-13 15:05:00,153.17,153.45,153.11,153.42,36900.0,134.7308,134.9771,134.6781,134.9507,36900.0
2015-04-13 15:10:00,153.42,153.47,153.35,153.4,28800.0,134.9507,134.9947,134.8892,134.9331,28800.0
2015-04-13 15:15:00,153.4,153.45,153.23,153.33,37200.0,134.9331,134.9771,134.7836,134.8716,37200.0
2015-04-13 15:20:00,153.3,153.35,153.06,153.1,31100.0,134.8452,134.8892,134.6341,134.6693,31100.0
2015-04-13 15:25:00,153.09,153.18,152.97,153.16,38500.0,134.6605,134.7396,134.5549,134.722,38500.0
2015-04-13 15:30:00,153.15,153.3,153.02,153.27,47200.0,134.7132,134.8452,134.5989,134.8188,47200.0
2015-04-13 15:35:00,153.28,153.36,153.26,153.34,48800.0,134.8276,134.898,134.81,134.8804,48800.0
2015-04-13 15:40:00,153.34,153.36,153.27,153.35,51200.0,134.8804,134.898,134.8188,134.8892,51200.0
2015-04-13 15:45:00,153.35,153.38,153.18,153.35,64600.0,134.8892,134.9156,134.7396,134.8892,64600.0
2015-04-13 15:50:00,153.36,153.37,153.25,153.37,77500.0,134.898,134.9068,134.8012,134.9068,77500.0
2015-04-13 15:55:00,153.38,153.41,153.22,153.23,131900.0,134.9156,134.9419,134.7748,134.7836,131900.0
2015-04-14 09:30:00,152.93,153.39,152.9,152.99,144600.0,134.5197,134.9244,134.4933,134.5725,144600.0
2015-04-14 09:35:00,152.99,153.15,152.75,153.04,51400.0,134.5725,134.7132,134.3614,134.6165,51400.0
2015-04-14 09:40:00,153.05,153.11,152.92,152.95,16800.0,134.6253,134.6781,134.5109,134.5373,16800.0
2015-04-14 09:45:00,152.95,152.95,152.62,152.75,26700.0,134.5373,134.5373,134.247,134.3614,26700.0
2015-04-14 09:50:00,152.77,152.87,152.45,152.58,29700.0,134.379,134.467,134.0975,134.2119,29700.0
2015-04-14 09:55:00,152.59,152.81,152.45,152.51,25800.0,134.2207,134.4142,134.0975,134.1503,25800.0
2015-04-14 10:00:00,152.56,152.6,151.85,151.86,67500.0,134.1943,134.2295,133.5697,133.5785,67500.0
2015-04-14 10:05:00,151.89,152.14,151.79,152.09,74000.0,133.6049,133.8248,133.517,133.7809,74000.0
2015-04-14 10:10:00,152.09,152.28,151.96,152.01,35800.0,133.7809,133.948,133.6665,133.7105,35800.0
2015-04-14 10:15:00,152.01,152.05,151.92,151.92,33200.0,133.7105,133.7457,133.6313,133.6313,33200.0
2015-04-14 10:20:00,151.97,151.99,151.81,151.94,29400.0,133.6753,133.6929,133.5346,133.6489,29400.0
2015-04-14 10:25:00,151.94,152.06,151.92,152.05,18600.0,133.6489,133.7545,133.6313,133.7457,18600.0
2015-04-14 10:30:00,152.03,152.03,151.8,151.83,31000.0,133.7281,133.7281,133.5258,133.5522,31000.0
2015-04-14 10:35:00,151.83,151.89,151.59,151.89,24300.0,133.5522,133.6049,133.341,133.6049,24300.0
2015-04-14 10:40:00,151.88,152.04,151.82,152.03,17700.0,133.5961,133.7369,133.5434,133.7281,17700.0
2015-04-14 10:45:00,152.03,152.26,151.98,152.24,21200.0,133.7281,133.9304,133.6841,133.9128,21200.0
2015-04-14 10:50:00,152.24,152.29,152.05,152.12,23100.0,133.9128,133.9568,133.7457,133.8072,23100.0
2015-04-14 10:55:00,152.11,152.23,152.1,152.18,18300.0,133.7984,133.904,133.7896,133.86,18300.0
2015-04-14 11:00:00,152.21,152.21,152.05,152.17,10700.0,133.8864,133.8864,133.7457,133.8512,10700.0
2015-04-14 11:05:00,152.17,152.5,152.16,152.47,34300.0,133.8512,134.1415,133.8424,134.1151,34300.0
2015-04-14 11:10:00,152.45,152.94,152.45,152.91,67000.0,134.0975,134.5285,134.0975,134.5021,67000.0
2015-04-14 11:15:00,152.92,153.0,152.84,152.89,43500.0,134.5109,134.5813,134.4406,134.4845,43500.0
2015-04-14 11:20:00,152.89,152.99,152.76,152.95,25900.0,134.4845,134.5725,134.3702,134.5373,25900.0
2015-04-14 11:25:00,152.92,153.03,152.92,152.98,15400.0,134.5109,134.6077,134.5109,134.5637,15400.0
2015-04-14 11:30:00,152.98,153.01,152.93,153.0,20300.0,134.5637,134.5901,134.5197,134.5813,20300.0
2015-04-14 11:35:00,152.97,153.01,152.9,152.93,11500.0,134.5549,134.5901,134.4933,134.5197,11500.0
2015-04-14 11:40:00,152.98,153.08,152.95,152.97,45000.0,134.5637,134.6517,134.5373,134.5549,45000.0
2015-04-14 11:45:00,153.0,153.0,152.84,152.9,14800.0,134.5813,134.5813,134.4406,134.4933,14800.0
2015-04-14 11:50:00,152.91,153.0,152.9,152.98,11200.0,134.5021,134.5813,134.4933,134.5637,11200.0
2015-04-14 11:55:00,152.95,152.96,152.85,152.9,20800.0,134.5373,134.5461,134.4494,134.4933,20800.0
2015-04-14 12:00:00,152.91,152.96,152.85,152.92,18800.0,134.5021,134.5461,134.4494,134.5109,18800.0
2015-04-14 12:05:00,152.93,153.0,152.92,152.98,16500.0,134.5197,134.5813,134.5109,134.5637,16500.0
2015-04-14 12:10:00,152.98,153.0,152.92,152.97,7700.0,134.5637,134.5813,134.5109,134.5549,7700.0
2015-04-14 12:15:00,152.96,152.97,152.74,152.79,11900.0,134.5461,134.5549,134.3526,134.3966,11900.0
2015-04-14 12:20:00,152.8,152.81,152.63,152.63,25800.0,134.4054,134.4142,134.2558,134.2558,25800.0
2015-04-14 12:25:00,152.63,152.79,152.63,152.77,12600.0,134.2558,134.3966,134.2558,134.379,12600.0
2015-04-14 12:30:00,152.78,153.04,152.76,152.86,143800.0,134.3878,134.6165,134.3702,134.4582,143800.0
2015-04-14 12:35:00,152.87,152.91,152.7,152.8,96800.0,134.467,134.5021,134.3174,134.4054,96800.0
2015-04-14 12:40:00,152.81,152.96,152.76,152.96,19400.0,134.4142,134.5461,134.3702,134.5461,19400.0
2015-04-14 12:45:00,152.95,153.05,152.93,152.99,17300.0,134.5373,134.6253,134.5197,134.5725,17300.0
2015-04-14 12:50:00,152.97,153.04,152.97,153.0,33600.0,134.5549,134.6165,134.5549,134.5813,33600.0
2015-04-14 12:55:00,153.0,153.03,152.97,152.99,17500.0,134.5813,134.6077,134.5549,134.5725,17500.0
2015-04-14 13:00:00,152.98,153.03,152.95,153.02,19800.0,134.5637,134.6077,134.5373,134.5989,19800.0
2015-04-14 13:05:00,153.04,153.07,152.97,153.0,28100.0,134.6165,134.6429,134.5549,134.5813,28100.0
2015-04-14 13:10:00,152.99,153.05,152.99,152.99,12400.0,134.5725,134.6253,134.5725,134.5725,12400.0
2015-04-14 13:15:00,153.0,153.0,152.85,152.86,11400.0,134.5813,134.5813,134.4494,134.4582,11400.0
2015-04-14 13:20:00,152.86,152.96,152.86,152.94,8600.0,134.4582,134.5461,134.4582,134.5285,8600.0
2015-04-14 13:25:00,152.93,152.98,152.83,152.93,33500.0,134.5197,134.5637,134.4318,134.5197,33500.0
2015-04-14 13:30:00,152.97,153.13,152.96,153.02,33900.0,134.5549,134.6957,134.5461,134.5989,33900.0
2015-04-14 13:35:00,153.0,153.07,152.94,153.0,24300.0,134.5813,134.6429,134.5285,134.5813,24300.0
2015-04-14 13:40:00,152.97,153.07,152.97,153.01,13700.0,134.5549,134.6429,134.5549,134.5901,13700.0
2015-04-14 13:45:00,153.0,153.07,152.97,153.0,27900.0,134.5813,134.6429,134.5549,134.5813,27900.0
2015-04-14 13:50:00,152.98,153.04,152.88,153.0,11600.0,134.5637,134.6165,134.4757,134.5813,11600.0
2015-04-14 13:55:00,152.99,153.05,152.89,152.99,16600.0,134.5725,134.6253,134.4845,134.5725,16600.0
2015-04-14 14:00:00,152.98,153.03,152.89,153.02,10300.0,134.5637,134.6077,134.4845,134.5989,10300.0
2015-04-14 14:05:00,153.02,153.03,152.97,152.97,12500.0,134.5989,134.6077,134.5549,134.5549,12500.0
2015-04-14 14:10:00,152.98,153.02,152.96,152.98,13700.0,134.5637,134.5989,134.5461,134.5637,13700.0
2015-04-14 14:15:00,153.01,153.03,152.99,153.01,27600.0,134.5901,134.6077,134.5725,134.5901,27600.0
2015-04-14 14:20:00,153.01,153.03,152.98,153.0,9200.0,134.5901,134.6077,134.5637,134.5813,9200.0
2015-04-14 14:25:00,153.0,153.06,152.95,152.99,48600.0,134.5813,134.6341,134.5373,134.5725,48600.0
2015-04-14 14:30:00,153.0,153.01,152.95,152.97,16300.0,134.5813,134.5901,134.5373,134.5549,16300.0
2015-04-14 14:35:00,152.97,153.03,152.84,152.87,18300.0,134.5549,134.6077,134.4406,134.467,18300.0
2015-04-14 14:40:00,152.86,152.97,152.84,152.93,10200.0,134.4582,134.5549,134.4406,134.5197,10200.0
2015-04-14 14:45:00,152.95,153.03,152.95,152.96,13200.0,134.5373,134.6077,134.5373,134.5461,13200.0
2015-04-14 14:50:00,152.98,153.0,152.95,152.96,8500.0,134.5637,134.5813,134.5373,134.5461,8500.0
2015-04-14 14:55:00,152.98,153.12,152.97,153.1,48000.0,134.5637,134.6869,134.5549,134.6693,48000.0
2015-04-14 15:00:00,153.1,153.3,153.1,153.22,18200.0,134.6693,134.8452,134.6693,134.7748,18200.0
2015-04-14 15:05:00,153.24,153.38,153.21,153.25,21500.0,134.7924,134.9156,134.766,134.8012,21500.0
2015-04-14 15:10:00,153.26,153.39,153.26,153.37,20100.0,134.81,134.9244,134.81,134.9068,20100.0
2015-04-14 15:15:00,153.36,153.38,153.29,153.38,19600.0,134.898,134.9156,134.8364,134.9156,19600.0
2015-04-14 15:20:00,153.38,153.4,153.2,153.24,22100.0,134.9156,134.9331,134.7572,134.7924,22100.0
2015-04-14 15:25:00,153.25,153.37,153.23,153.35,30200.0,134.8012,134.9068,134.7836,134.8892,30200.0
2015-04-14 15:30:00,153.35,153.43,153.34,153.39,27800.0,134.8892,134.9595,134.8804,134.9244,27800.0
2015-04-14 15:35:00,153.39,153.43,153.28,153.4,29300.0,134.9244,134.9595,134.8276,134.9331,29300.0
2015-04-14 15:40:00,153.4,153.54,153.35,153.42,43700.0,134.9331,135.0563,134.8892,134.9507,43700.0
2015-04-14 15:45:00,153.43,153.46,153.29,153.36,34800.0,134.9595,134.9859,134.8364,134.898,34800.0
2015-04-14 15:50:00,153.37,153.37,153.15,153.15,41800.0,134.9068,134.9068,134.7132,134.7132,41800.0
2015-04-14 15:55:00,153.16,153.25,153.0,153.23,67100.0,134.722,134.8012,134.5813,134.7836,67100.0
2015-04-15 09:30:00,154.37,154.37,153.43,153.45,133800.0,135.7864,135.7864,134.9595,134.9771,133800.0
2015-04-15 09:35:00,153.45,153.49,153.16,153.25,78500.0,134.9771,135.0123,134.722,134.8012,78500.0
2015-04-15 09:40:00,153.28,153.66,153.2,153.65,61200.0,134.8276,135.1618,134.7572,135.1531,61200.0
2015-04-15 09:45:00,153.7,153.74,153.22,153.44,41400.0,135.197,135.2322,134.7748,134.9683,41400.0
2015-04-15 09:50:00,153.45,153.77,153.35,153.73,39400.0,134.9771,135.2586,134.8892,135.2234,39400.0
2015-04-15 09:55:00,153.77,153.78,153.55,153.62,31100.0,135.2586,135.2674,135.0651,135.1267,31100.0
2015-04-15 10:00:00,153.64,153.76,153.58,153.59,26700.0,135.1443,135.2498,135.0915,135.1003,26700.0
2015-04-15 10:05:00,153.61,153.66,153.42,153.6,19900.0,135.1179,135.1618,134.9507,135.1091,19900.0
2015-04-15 10:10:00,153.59,153.67,153.39,153.53,19200.0,135.1003,135.1706,134.9244,135.0475,19200.0
2015-04-15 10:15:00,153.57,153.57,153.35,153.42,12200.0,135.0827,135.0827,134.8892,134.9507,12200.0
2015-04-15 10:20:00,153.43,153.49,153.27,153.33,17300.0,134.9595,135.0123,134.8188,134.8716,17300.0
2015-04-15 10:25:00,153.37,153.37,153.2,153.3,10300.0,134.9068,134.9068,134.7572,134.8452,10300.0
2015-04-15 10:30:00,153.32,153.42,153.29,153.37,20400.0,134.8628,134.9507,134.8364,134.9068,20400.0
2015-04-15 10:35:00,153.37,153.5,153.29,153.39,24600.0,134.9068,135.0211,134.8364,134.9244,24600.0
2015-04-15 10:40:00,153.41,153.45,153.29,153.37,30300.0,134.9419,134.9771,134.8364,134.9068,30300.0
2015-04-15 10:45:00,153.35,153.47,153.33,153.44,16000.0,134.8892,134.9947,134.8716,134.9683,16000.0
2015-04-15 10:50:00,153.46,153.47,153.28,153.36,36600.0,134.9859,134.9947,134.8276,134.898,36600.0
2015-04-15 10:55:00,153.38,153.45,153.28,153.44,16300.0,134.9156,134.9771,134.8276,134.9683,16300.0
2015-04-15 11:00:00,153.45,153.45,153.27,153.27,28400.0,134.9771,134.9771,134.8188,134.8188,28400.0
2015-04-15 11:05:00,153.3,153.35,153.27,153.31,14700.0,134.8452,134.8892,134.8188,134.854,14700.0
2015-04-15 11:10:00,153.31,153.31,153.05,153.06,32600.0,134.854,134.854,134.6253,134.6341,32600.0
2015-04-15 11:15:00,153.07,153.07,152.9,152.95,25800.0,134.6429,134.6429,134.4933,134.5373,25800.0
2015-04-15 11:20:00,152.92,153.08,152.84,153.01,25400.0,134.5109,134.6517,134.4406,134.5901,25400.0
2015-04-15 11:25:00,153.0,153.04,152.97,152.99,13400.0,134.5813,134.6165,134.5549,134.5725,13400.0
2015-04-15 11:30:00,153.01,153.05,152.79,152.83,17700.0,134.5901,134.6253,134.3966,134.4318,17700.0
2015-04-15 11:35:00,152.85,152.88,152.7,152.73,23800.0,134.4494,134.4757,134.3174,134.3438,23800.0
2015-04-15 11:40:00,152.69,152.89,152.69,152.85,20500.0,134.3086,134.4845,134.3086,134.4494,20500.0
2015-04-15 11:45:00,152.86,152.91,152.81,152.91,13900.0,134.4582,134.5021,134.4142,134.5021,13900.0
2015-04-15 11:50:00,152.91,152.99,152.91,152.97,19900.0,134.5021,134.5725,134.5021,134.5549,19900.0
2015-04-15 11:55:00,152.97,153.02,152.96,152.99,20300.0,134.5549,134.5989,134.5461,134.5725,20300.0
2015-04-15 12:00:00,153.02,153.04,152.94,152.94,16500.0,134.5989,134.6165,134.5285,134.5285,16500.0
2015-04-15 12:05:00,152.91,152.94,152.87,152.9,11900.0,134.5021,134.5285,134.467,134.4933,11900.0
2015-04-15 12:10:00,152.89,152.93,152.84,152.89,10800.0,134.4845,134.5197,134.4406,134.4845,10800.0
2015-04-15 12:15:00,152.9,152.93,152.75,152.8,29000.0,134.4933,134.5197,134.3614,134.4054,29000.0
2015-04-15 12:20:00,152.8,152.89,152.77,152.82,43900.0,134.4054,134.4845,134.379,134.423,43900.0
2015-04-15 12:25:00,152.82,152.87,152.74,152.78,19300.0,134.423,134.467,134.3526,134.3878,19300.0
2015-04-15 12:30:00,152.78,152.85,152.48,152.5,61000.0,134.3878,134.4494,134.1239,134.1415,61000.0
2015-04-15 12:35:00,152.5,152.72,152.49,152.71,80200.0,134.1415,134.335,134.1327,134.3262,80200.0
2015-04-15 12:40:00,152.72,152.86,152.54,152.72,52500.0,134.335,134.4582,134.1767,134.335,52500.0
2015-04-15 12:45:00,152.75,152.82,152.66,152.78,12300.0,134.3614,134.423,134.2822,134.3878,12300.0
2015-04-15 12:50:00,152.77,152.78,152.67,152.76,12400.0,134.379,134.3878,134.291,134.3702,12400.0
2015-04-15 12:55:00,152.78,152.79,152.68,152.79,17800.0,134.3878,134.3966,134.2998,134.3966,17800.0
2015-04-15 13:00:00,152.78,152.8,152.71,152.71,25800.0,134.3878,134.4054,134.3262,134.3262,25800.0
2015-04-15 13:05:00,152.72,152.8,152.7,152.74,44600.0,134.335,134.4054,134.3174,134.3526,44600.0
2015-04-15 13:10:00,152.78,152.8,152.66,152.76,69300.0,134.3878,134.4054,134.2822,134.3702,69300.0
2015-04-15 13:15:00,152.77,152.84,152.7,152.75,35500.0,134.379,134.4406,134.3174,134.3614,35500.0
2015-04-15 13:20:00,152.79,152.79,152.73,152.78,22500.0,134.3966,134.3966,134.3438,134.3878,22500.0
2015-04-15 13:25:00,152.76,152.88,152.73,152.83,79100.0,134.3702,134.4757,134.3438,134.4318,79100.0
2015-04-15 13:30:00,152.84,152.85,152.6,152.66,206600.0,134.4406,134.4494,134.2295,134.2822,206600.0
2015-04-15 13:35:00,152.67,152.84,152.54,152.74,76700.0,134.291,134.4406,134.1767,134.3526,76700.0
2015-04-15 13:40:00,152.75,152.82,152.65,152.69,46900.0,134.3614,134.423,134.2734,134.3086,46900.0
2015-04-15 13:45:00,152.7,152.74,152.65,152.68,47800.0,134.3174,134.3526,134.2734,134.2998,47800.0
2015-04-15 13:50:00,152.69,152.71,152.52,152.61,120300.0,134.3086,134.3262,134.1591,134.2383,120300.0
2015-04-15 13:55:00,152.63,152.63,152.36,152.48,46800.0,134.2558,134.2558,134.0183,134.1239,46800.0
2015-04-15 14:00:00,152.52,152.67,152.5,152.66,87000.0,134.1591,134.291,134.1415,134.2822,87000.0
2015-04-15 14:05:00,152.66,152.77,152.65,152.76,30700.0,134.2822,134.379,134.2734,134.3702,30700.0
2015-04-15 14:10:00,152.77,152.86,152.6,152.66,57200.0,134.379,134.4582,134.2295,134.2822,57200.0
2015-04-15 14:15:00,152.67,152.82,152.67,152.77,21700.0,134.291,134.423,134.291,134.379,21700.0
2015-04-15 14:20:00,152.77,152.86,152.61,152.65,39700.0,134.379,134.4582,134.2383,134.2734,39700.0
2015-04-15 14:25:00,152.65,152.67,152.57,152.63,24600.0,134.2734,134.291,134.2031,134.2558,24600.0
2015-04-15 14:30:00,152.63,152.67,152.58,152.63,37300.0,134.2558,134.291,134.2119,134.2558,37300.0
2015-04-15 14:35:00,152.63,152.69,152.62,152.68,19800.0,134.2558,134.3086,134.247,134.2998,19800.0
2015-04-15 14:40:00,152.69,152.85,152.69,152.81,26100.0,134.3086,134.4494,134.3086,134.4142,26100.0
2015-04-15 14:45:00,152.81,152.81,152.69,152.76,24000.0,134.4142,134.4142,134.3086,134.3702,24000.0
2015-04-15 14:50:00,152.77,152.81,152.62,152.62,18200.0,134.379,134.4142,134.247,134.247,18200.0
2015-04-15 14:55:00,152.61,152.64,152.51,152.53,27300.0,134.2383,134.2646,134.1503,134.1679,27300.0
2015-04-15 15:00:00,152.52,152.53,152.41,152.5,35100.0,134.1591,134.1679,134.0623,134.1415,35100.0
2015-04-15 15:05:00,152.5,152.52,152.48,152.49,19600.0,134.1415,134.1591,134.1239,134.1327,19600.0
2015-04-15 15:10:00,152.49,152.5,152.36,152.38,31900.0,134.1327,134.1415,134.0183,134.0359,31900.0
2015-04-15 15:15:00,152.36,152.42,152.34,152.37,25500.0,134.0183,134.0711,134.0008,134.0271,25500.0
2015-04-15 15:20:00,152.37,152.38,152.25,152.25,21500.0,134.0271,134.0359,133.9216,133.9216,21500.0
2015-04-15 15:25:00,152.25,152.38,152.21,152.37,34100.0,133.9216,134.0359,133.8864,134.0271,34100.0
2015-04-15 15:30:00,152.36,152.45,152.3,152.36,50200.0,134.0183,134.0975,133.9656,134.0183,50200.0
2015-04-15 15:35:00,152.37,152.47,152.31,152.4,52100.0,134.0271,134.1151,133.9744,134.0535,52100.0
2015-04-15 15:40:00,152.39,152.42,152.28,152.32,67200.0,134.0447,134.0711,133.948,133.9832,67200.0
2015-04-15 15:45:00,152.31,152.43,152.24,152.43,48200.0,133.9744,134.0799,133.9128,134.0799,48200.0
2015-04-15 15:50:00,152.43,152.48,152.36,152.37,59400.0,134.0799,134.1239,134.0183,134.0271,59400.0
2015-04-15 15:55:00,152.37,152.49,152.25,152.39,115500.0,134.0271,134.1327,133.9216,134.0447,115500.0
2015-04-16 09:30:00,151.95,152.18,151.62,152.04,124100.0,133.6577,133.86,133.3674,133.7369,124100.0
2015-04-16 09:35:00,152.05,152.05,151.66,151.75,28000.0,133.7457,133.7457,133.4026,133.4818,28000.0
2015-04-16 09:40:00,151.81,151.82,151.51,151.55,215400.0,133.5346,133.5434,133.2707,133.3059,215400.0
2015-04-16 09:45:00,151.56,151.6,151.37,151.37,49100.0,133.3147,133.3498,133.1475,133.1475,49100.0
2015-04-16 09:50:00,151.35,151.38,151.05,151.14,76900.0,133.1299,133.1563,132.866,132.9452,76900.0
2015-04-16 09:55:00,151.12,151.54,151.1,151.5,50200.0,132.9276,133.2971,132.91,133.2619,50200.0
2015-04-16 10:00:00,151.49,151.6,151.32,151.54,54100.0,133.2531,133.3498,133.1035,133.2971,54100.0
2015-04-16 10:05:00,151.54,151.66,151.45,151.45,28600.0,133.2971,133.4026,133.2179,133.2179,28600.0
2015-04-16 10:10:00,151.48,151.72,151.48,151.72,19400.0,133.2443,133.4554,133.2443,133.4554,19400.0
2015-04-16 10:15:00,151.7,151.87,151.63,151.69,33000.0,133.4378,133.5873,133.3762,133.429,33000.0
2015-04-16 10:20:00,151.68,151.84,151.67,151.69,34700.0,133.4202,133.5609,133.4114,133.429,34700.0
2015-04-16 10:25:00,151.7,151.73,151.59,151.65,40700.0,133.4378,133.4642,133.341,133.3938,40700.0
2015-04-16 10:30:00,151.63,151.8,151.56,151.8,10700.0,133.3762,133.5258,133.3147,133.5258,10700.0
2015-04-16 10:35:00,151.79,151.92,151.77,151.91,17000.0,133.517,133.6313,133.4994,133.6225,17000.0
2015-04-16 10:40:00,151.92,151.99,151.91,151.99,17200.0,133.6313,133.6929,133.6225,133.6929,17200.0
2015-04-16 10:45:00,151.97,152.09,151.9,152.06,29900.0,133.6753,133.7809,133.6137,133.7545,29900.0
2015-04-16 10:50:00,152.05,152.05,151.82,151.91,17200.0,133.7457,133.7457,133.5434,133.6225,17200.0
2015-04-16 10:55:00,151.95,152.1,151.9,152.0,17300.0,133.6577,133.7896,133.6137,133.7017,17300.0
2015-04-16 11:00:00,152.01,152.05,151.97,152.02,37000.0,133.7105,133.7457,133.6753,133.7193,37000.0
2015-04-16 11:05:00,152.03,152.07,152.0,152.04,26800.0,133.7281,133.7633,133.7017,133.7369,26800.0
2015-04-16 11:10:00,152.04,152.06,151.97,151.99,44200.0,133.7369,133.7545,133.6753,133.6929,44200.0
2015-04-16 11:15:00,151.98,152.16,151.98,152.11,45000.0,133.6841,133.8424,133.6841,133.7984,45000.0
2015-04-16 11:20:00,152.15,152.35,152.15,152.3,15600.0,133.8336,134.0096,133.8336,133.9656,15600.0
2015-04-16 11:25:00,152.31,152.35,152.17,152.22,17100.0,133.9744,134.0096,133.8512,133.8952,17100.0
2015-04-16 11:30:00,152.22,152.29,152.2,152.26,11600.0,133.8952,133.9568,133.8776,133.9304,11600.0
2015-04-16 11:35:00,152.27,152.35,152.25,152.26,18000.0,133.9392,134.0096,133.9216,133.9304,18000.0
2015-04-16 11:40:00,152.28,152.28,152.11,152.12,14200.0,133.948,133.948,133.7984,133.8072,14200.0
2015-04-16 11:45:00,152.11,152.19,152.07,152.17,10100.0,133.7984,133.8688,133.7633,133.8512,10100.0
2015-04-16 11:50:00,152.15,152.22,152.09,152.22,8000.0,133.8336,133.8952,133.7809,133.8952,8000.0
2015-04-16 11:55:00,152.21,152.3,152.2,152.3,12300.0,133.8864,133.9656,133.8776,133.9656,12300.0
2015-04-16 12:00:00,152.28,152.33,152.26,152.27,16500.0,133.948,133.992,133.9304,133.9392,16500.0
2015-04-16 12:05:00,152.25,152.28,152.17,152.23,16600.0,133.9216,133.948,133.8512,133.904,16600.0
2015-04-16 12:10:00,152.23,152.27,152.15,152.27,11200.0,133.904,133.9392,133.8336,133.9392,11200.0
2015-04-16 12:15:00,152.29,152.4,152.16,152.18,53000.0,133.9568,134.0535,133.8424,133.86,53000.0
2015-04-16 12:20:00,152.19,152.28,152.16,152.23,6200.0,133.8688,133.948,133.8424,133.904,6200.0
2015-04-16 12:25:00,152.24,152.32,152.23,152.26,5300.0,133.9128,133.9832,133.904,133.9304,5300.0
2015-04-16 12:30:00,152.27,152.32,152.26,152.3,19500.0,133.9392,133.9832,133.9304,133.9656,19500.0
2015-04-16 12:35:00,152.28,152.29,152.13,152.13,14400.0,133.948,133.9568,133.816,133.816,14400.0
2015-04-16 12:40:00,152.13,152.16,151.96,152.09,20600.0,133.816,133.8424,133.6665,133.7809,20600.0
2015-04-16 12:45:00,152.12,152.15,152.1,152.1,6200.0,133.8072,133.8336,133.7896,133.7896,6200.0
2015-04-16 12:50:00,152.1,152.11,152.0,152.11,11200.0,133.7896,133.7984,133.7017,133.7984,11200.0
2015-04-16 12:55:00,152.09,152.11,152.05,152.09,5200.0,133.7809,133.7984,133.7457,133.7809,5200.0
2015-04-16 13:00:00,152.08,152.18,152.08,152.18,9200.0,133.7721,133.86,133.7721,133.86,9200.0
2015-04-16 13:05:00,152.19,152.21,152.07,152.07,11900.0,133.8688,133.8864,133.7633,133.7633,11900.0
2015-04-16 13:10:00,152.09,152.17,152.06,152.16,10200.0,133.7809,133.8512,133.7545,133.8424,10200.0
2015-04-16 13:15:00,152.13,152.32,152.1,152.26,8900.0,133.816,133.9832,133.7896,133.9304,8900.0
2015-04-16 13:20:00,152.26,152.26,152.18,152.2,11300.0,133.9304,133.9304,133.86,133.8776,11300.0
2015-04-16 13:25:00,152.2,152.2,152.04,152.08,11400.0,133.8776,133.8776,133.7369,133.7721,11400.0
2015-04-16 13:30:00,152.09,152.14,152.04,152.11,8700.0,133.7809,133.8248,133.7369,133.7984,8700.0
2015-04-16 13:35:00,152.13,152.26,152.12,152.18,10100.0,133.816,133.9304,133.8072,133.86,10100.0
2015-04-16 13:40:00,152.21,152.34,152.2,152.32,12000.0,133.8864,134.0008,133.8776,133.9832,12000.0
2015-04-16 13:45:00,152.33,152.37,152.25,152.31,52000.0,133.992,134.0271,133.9216,133.9744,52000.0
2015-04-16 13:50:00,152.33,152.5,152.3,152.34,42800.0,133.992,134.1415,133.9656,134.0008,42800.0
2015-04-16 13:55:00,152.35,152.52,152.29,152.52,46700.0,134.0096,134.1591,133.9568,134.1591,46700.0
2015-04-16 14:00:00,152.52,152.53,152.43,152.48,14100.0,134.1591,134.1679,134.0799,134.1239,14100.0
2015-04-16 14:05:00,152.5,152.52,152.35,152.39,11400.0,134.1415,134.1591,134.0096,134.0447,11400.0
2015-04-16 14:10:00,152.39,152.46,152.37,152.37,11600.0,134.0447,134.1063,134.0271,134.0271,11600.0
2015-04-16 14:15:00,152.38,152.46,152.34,152.41,9200.0,134.0359,134.1063,134.0008,134.0623,9200.0
2015-04-16 14:20:00,152.4,152.42,152.34,152.42,12000.0,134.0535,134.0711,134.0008,134.0711,12000.0
2015-04-16 14:25:00,152.4,152.52,152.38,152.52,13100.0,134.0535,134.1591,134.0359,134.1591,13100.0
2015-04-16 14:30:00,152.52,152.52,152.36,152.43,12400.0,134.1591,134.1591,134.0183,134.0799,12400.0
2015-04-16 14:35:00,152.42,152.47,152.39,152.44,16600.0,134.0711,134.1151,134.0447,134.0887,16600.0
2015-04-16 14:40:00,152.44,152.5,152.39,152.44,13500.0,134.0887,134.1415,134.0447,134.0887,13500.0
2015-04-16 14:45:00,152.45,152.52,152.44,152.48,7500.0,134.0975,134.1591,134.0887,134.1239,7500.0
2015-04-16 14:50:00,152.49,152.51,152.46,152.46,4600.0,134.1327,134.1503,134.1063,134.1063,4600.0
2015-04-16 14:55:00,152.46,152.46,152.22,152.24,14000.0,134.1063,134.1063,133.8952,133.9128,14000.0
2015-04-16 15:00:00,152.24,152.28,152.22,152.22,11000.0,133.9128,133.948,133.8952,133.8952,11000.0
2015-04-16 15:05:00,152.23,152.26,152.21,152.22,20400.0,133.904,133.9304,133.8864,133.8952,20400.0
2015-04-16 15:10:00,152.22,152.23,152.16,152.19,16400.0,133.8952,133.904,133.8424,133.8688,16400.0
2015-04-16 15:15:00,152.19,152.27,152.17,152.21,22800.0,133.8688,133.9392,133.8512,133.8864,22800.0
2015-04-16 15:20:00,152.2,152.22,151.99,152.02,27500.0,133.8776,133.8952,133.6929,133.7193,27500.0
2015-04-16 15:25:00,151.99,152.05,151.93,152.05,32800.0,133.6929,133.7457,133.6401,133.7457,32800.0
2015-04-16 15:30:00,152.05,152.12,152.03,152.12,21900.0,133.7457,133.8072,133.7281,133.8072,21900.0
2015-04-16 15:35:00,152.13,152.15,152.05,152.11,18800.0,133.816,133.8336,133.7457,133.7984,18800.0
2015-04-16 15:40:00,152.11,152.12,152.02,152.04,35100.0,133.7984,133.8072,133.7193,133.7369,35100.0
2015-04-16 15:45:00,152.03,152.03,151.93,152.02,53100.0,133.7281,133.7281,133.6401,133.7193,53100.0
2015-04-16 15:50:00,152.01,152.03,151.89,152.0,54900.0,133.7105,133.7281,133.6049,133.7017,54900.0
2015-04-16 15:55:00,152.0,152.04,151.94,152.02,77200.0,133.7017,133.7369,133.6489,133.7193,77200.0
2015-04-17 09:30:00,150.88,151.4,150.4,151.11,280700.0,132.7165,133.1739,132.2943,132.9188,280700.0
2015-04-17 09:35:00,151.22,151.43,150.92,151.02,46700.0,133.0156,133.2003,132.7517,132.8397,46700.0
2015-04-17 09:40:00,150.94,151.0,150.21,150.47,55700.0,132.7693,132.8221,132.1272,132.3559,55700.0
2015-04-17 09:45:00,150.37,150.75,150.05,150.74,77700.0,132.2679,132.6022,131.9864,132.5934,77700.0
2015-04-17 09:50:00,150.73,150.73,150.46,150.58,40700.0,132.5846,132.5846,132.3471,132.4526,40700.0
2015-04-17 09:55:00,150.6,150.65,150.05,150.05,65000.0,132.4702,132.5142,131.9864,131.9864,65000.0
2015-04-17 10:00:00,150.07,150.23,149.77,149.78,123500.0,132.004,132.1448,131.7401,131.7489,123500.0
2015-04-17 10:05:00,149.77,150.22,149.77,150.21,73000.0,131.7401,132.136,131.7401,132.1272,73000.0
2015-04-17 10:10:00,150.27,150.32,150.17,150.21,59300.0,132.1799,132.2239,132.092,132.1272,59300.0
2015-04-17 10:15:00,150.2,150.24,150.01,150.07,66000.0,132.1184,132.1536,131.9512,132.004,66000.0
2015-04-17 10:20:00,150.09,150.17,149.97,150.16,45300.0,132.0216,132.092,131.9161,132.0832,45300.0
2015-04-17 10:25:00,150.13,150.2,150.01,150.13,74100.0,132.0568,132.1184,131.9512,132.0568,74100.0
2015-04-17 10:30:00,150.11,150.39,150.02,150.35,60600.0,132.0392,132.2855,131.96,132.2503,60600.0
2015-04-17 10:35:00,150.35,150.36,150.03,150.08,46900.0,132.2503,132.2591,131.9688,132.0128,46900.0
2015-04-17 10:40:00,150.06,150.29,150.05,150.13,29600.0,131.9952,132.1975,131.9864,132.0568,29600.0
2015-04-17 10:45:00,150.14,150.2,149.94,150.01,42900.0,132.0656,132.1184,131.8897,131.9512,42900.0
2015-04-17 10:50:00,149.94,149.96,149.64,149.79,47200.0,131.8897,131.9073,131.6258,131.7577,47200.0
2015-04-17 10:55:00,149.79,149.81,149.71,149.71,18600.0,131.7577,131.7753,131.6874,131.6874,18600.0
2015-04-17 11:00:00,149.7,149.79,149.59,149.66,39300.0,131.6786,131.7577,131.5818,131.6434,39300.0
2015-04-17 11:05:00,149.66,149.9,149.6,149.89,20700.0,131.6434,131.8545,131.5906,131.8457,20700.0
2015-04-17 11:10:00,149.88,149.98,149.82,149.9,26500.0,131.8369,131.9249,131.7841,131.8545,26500.0
2015-04-17 11:15:00,149.9,150.0,149.81,149.81,24200.0,131.8545,131.9425,131.7753,131.7753,24200.0
2015-04-17 11:20:00,149.82,149.98,149.82,149.97,17600.0,131.7841,131.9249,131.7841,131.9161,17600.0
2015-04-17 11:25:00,149.95,150.13,149.86,149.89,64500.0,131.8985,132.0568,131.8193,131.8457,64500.0
2015-04-17 11:30:00,149.92,150.01,149.79,149.94,19400.0,131.8721,131.9512,131.7577,131.8897,19400.0
2015-04-17 11:35:00,149.95,150.05,149.8,149.86,49500.0,131.8985,131.9864,131.7665,131.8193,49500.0
2015-04-17 11:40:00,149.88,149.96,149.82,149.84,14900.0,131.8369,131.9073,131.7841,131.8017,14900.0
2015-04-17 11:45:00,149.84,150.05,149.84,150.05,18800.0,131.8017,131.9864,131.8017,131.9864,18800.0
2015-04-17 11:50:00,150.05,150.13,150.0,150.09,63600.0,131.9864,132.0568,131.9425,132.0216,63600.0
2015-04-17 11:55:00,150.12,150.22,150.0,150.16,38600.0,132.048,132.136,131.9425,132.0832,38600.0
2015-04-17 12:00:00,150.21,150.37,150.18,150.35,23200.0,132.1272,132.2679,132.1008,132.2503,23200.0
2015-04-17 12:05:00,150.36,150.39,150.25,150.39,54000.0,132.2591,132.2855,132.1624,132.2855,54000.0
2015-04-17 12:10:00,150.4,150.57,150.36,150.46,44400.0,132.2943,132.4438,132.2591,132.3471,44400.0
2015-04-17 12:15:00,150.49,150.5,150.26,150.29,37400.0,132.3735,132.3823,132.1712,132.1975,37400.0
2015-04-17 12:20:00,150.27,150.29,150.15,150.15,18200.0,132.1799,132.1975,132.0744,132.0744,18200.0
2015-04-17 12:25:00,150.11,150.18,150.08,150.17,14400.0,132.0392,132.1008,132.0128,132.092,14400.0
2015-04-17 12:30:00,150.15,150.22,150.01,150.18,15900.0,132.0744,132.136,131.9512,132.1008,15900.0
2015-04-17 12:35:00,150.17,150.38,150.09,150.27,65700.0,132.092,132.2767,132.0216,132.1799,65700.0
2015-04-17 12:40:00,150.27,150.3,150.24,150.25,18300.0,132.1799,132.2063,132.1536,132.1624,18300.0
2015-04-17 12:45:00,150.25,150.36,150.21,150.3,19300.0,132.1624,132.2591,132.1272,132.2063,19300.0
2015-04-17 12:50:00,150.29,150.31,150.21,150.28,15100.0,132.1975,132.2151,132.1272,132.1887,15100.0
2015-04-17 12:55:00,150.27,150.36,150.27,150.36,8700.0,132.1799,132.2591,132.1799,132.2591,8700.0
2015-04-17 13:00:00,150.33,150.43,150.3,150.43,11900.0,132.2327,132.3207,132.2063,132.3207,11900.0
2015-04-17 13:05:00,150.4,150.43,150.38,150.41,15200.0,132.2943,132.3207,132.2767,132.3031,15200.0
2015-04-17 13:10:00,150.42,150.42,150.33,150.38,17900.0,132.3119,132.3119,132.2327,132.2767,17900.0
2015-04-17 13:15:00,150.39,150.42,150.35,150.4,13800.0,132.2855,132.3119,132.2503,132.2943,13800.0
2015-04-17 13:20:00,150.4,150.47,150.38,150.42,17600.0,132.2943,132.3559,132.2767,132.3119,17600.0
2015-04-17 13:25:00,150.44,150.44,150.24,150.3,14000.0,132.3295,132.3295,132.1536,132.2063,14000.0
2015-04-17 13:30:00,150.3,150.31,150.05,150.07,21500.0,132.2063,132.2151,131.9864,132.004,21500.0
2015-04-17 13:35:00,150.08,150.09,150.01,150.06,18000.0,132.0128,132.0216,131.9512,131.9952,18000.0
2015-04-17 13:40:00,150.05,150.12,149.95,150.07,25200.0,131.9864,132.048,131.8985,132.004,25200.0
2015-04-17 13:45:00,150.05,150.05,149.94,150.0,20400.0,131.9864,131.9864,131.8897,131.9425,20400.0
2015-04-17 13:50:00,150.0,150.03,149.66,149.7,30700.0,131.9425,131.9688,131.6434,131.6786,30700.0
2015-04-17 13:55:00,149.68,149.72,149.5,149.54,32500.0,131.661,131.6962,131.5026,131.5378,32500.0
2015-04-17 14:00:00,149.6,149.66,149.52,149.52,30500.0,131.5906,131.6434,131.5202,131.5202,30500.0
2015-04-17 14:05:00,149.54,149.63,149.49,149.55,34700.0,131.5378,131.617,131.4938,131.5466,34700.0
2015-04-17 14:10:00,149.56,149.65,149.47,149.63,26400.0,131.5554,131.6346,131.4763,131.617,26400.0
2015-04-17 14:15:00,149.62,149.65,149.45,149.57,32600.0,131.6082,131.6346,131.4587,131.5642,32600.0
2015-04-17 14:20:00,149.57,149.83,149.55,149.8,18400.0,131.5642,131.7929,131.5466,131.7665,18400.0
2015-04-17 14:25:00,149.81,149.88,149.57,149.68,30300.0,131.7753,131.8369,131.5642,131.661,30300.0
2015-04-17 14:30:00,149.67,149.67,149.5,149.55,15600.0,131.6522,131.6522,131.5026,131.5466,15600.0
2015-04-17 14:35:00,149.53,149.63,149.48,149.62,19600.0,131.529,131.617,131.4851,131.6082,19600.0
2015-04-17 14:40:00,149.57,149.71,149.52,149.69,21900.0,131.5642,131.6874,131.5202,131.6698,21900.0
2015-04-17 14:45:00,149.7,149.71,149.51,149.55,28900.0,131.6786,131.6874,131.5114,131.5466,28900.0
2015-04-17 14:50:00,149.55,149.62,149.52,149.62,24000.0,131.5466,131.6082,131.5202,131.6082,24000.0
2015-04-17 14:55:00,149.63,149.68,149.6,149.6,30800.0,131.617,131.661,131.5906,131.5906,30800.0
2015-04-17 15:00:00,149.59,149.81,149.57,149.77,36400.0,131.5818,131.7753,131.5642,131.7401,36400.0
2015-04-17 15:05:00,149.77,149.77,149.61,149.64,20200.0,131.7401,131.7401,131.5994,131.6258,20200.0
2015-04-17 15:10:00,149.64,149.89,149.64,149.76,30600.0,131.6258,131.8457,131.6258,131.7313,30600.0
2015-04-17 15:15:00,149.79,149.83,149.58,149.68,32700.0,131.7577,131.7929,131.573,131.661,32700.0
2015-04-17 15:20:00,149.69,149.74,149.44,149.57,39900.0,131.6698,131.7138,131.4499,131.5642,39900.0
2015-04-17 15:25:00,149.58,149.64,149.48,149.63,41400.0,131.573,131.6258,131.4851,131.617,41400.0
2015-04-17 15:30:00,149.62,150.01,149.61,150.01,47300.0,131.6082,131.9512,131.5994,131.9512,47300.0
2015-04-17 15:35:00,150.01,150.2,149.99,150.18,61900.0,131.9512,132.1184,131.9337,132.1008,61900.0
2015-04-17 15:40:00,150.2,150.23,150.01,150.05,50500.0,132.1184,132.1448,131.9512,131.9864,50500.0
2015-04-17 15:45:00,150.08,150.12,149.92,149.93,87600.0,132.0128,132.048,131.8721,131.8809,87600.0
2015-04-17 15:50:00,149.9,149.95,149.79,149.81,86600.0,131.8545,131.8985,131.7577,131.7753,86600.0
2015-04-17 15:55:00,149.83,149.86,149.58,149.6,266500.0,131.7929,131.8193,131.573,131.5906,266500.0
2015-04-20 09:30:00,151.06,151.32,151.01,151.07,123200.0,132.8748,133.1035,132.8309,132.8836,123200.0
2015-04-20 09:35:00,151.07,151.68,151.07,151.54,63400.0,132.8836,133.4202,132.8836,133.2971,63400.0
2015-04-20 09:40:00,151.58,151.58,151.17,151.18,64800.0,133.3322,133.3322,132.9716,132.9804,64800.0
2015-04-20 09:45:00,151.23,151.9,151.23,151.82,96100.0,133.0244,133.6137,133.0244,133.5434,96100.0
2015-04-20 09:50:00,151.87,151.98,151.71,151.89,47100.0,133.5873,133.6841,133.4466,133.6049,47100.0
2015-04-20 09:55:00,151.8,152.03,151.79,151.89,47100.0,133.5258,133.7281,133.517,133.6049,47100.0
2015-04-20 10:00:00,151.96,152.13,151.85,152.01,40200.0,133.6665,133.816,133.5697,133.7105,40200.0
2015-04-20 10:05:00,151.93,152.12,151.9,152.05,23400.0,133.6401,133.8072,133.6137,133.7457,23400.0
2015-04-20 10:10:00,152.08,152.17,152.0,152.09,50700.0,133.7721,133.8512,133.7017,133.7809,50700.0
2015-04-20 10:15:00,152.12,152.39,152.06,152.33,49300.0,133.8072,134.0447,133.7545,133.992,49300.0
2015-04-20 10:20:00,152.32,152.4,152.12,152.17,36900.0,133.9832,134.0535,133.8072,133.8512,36900.0
2015-04-20 10:25:00,152.17,152.47,152.17,152.38,43600.0,133.8512,134.1151,133.8512,134.0359,43600.0
2015-04-20 10:30:00,152.42,152.5,152.38,152.43,60700.0,134.0711,134.1415,134.0359,134.0799,60700.0
2015-04-20 10:35:00,152.43,152.64,152.42,152.48,24100.0,134.0799,134.2646,134.0711,134.1239,24100.0
2015-04-20 10:40:00,152.49,152.78,152.48,152.74,31700.0,134.1327,134.3878,134.1239,134.3526,31700.0
2015-04-20 10:45:00,152.74,152.86,152.7,152.75,32100.0,134.3526,134.4582,134.3174,134.3614,32100.0
2015-04-20 10:50:00,152.74,153.14,152.73,153.1,44300.0,134.3526,134.7044,134.3438,134.6693,44300.0
2015-04-20 10:55:00,153.08,153.47,153.05,153.4,88200.0,134.6517,134.9947,134.6253,134.9331,88200.0
2015-04-20 11:00:00,153.43,153.55,153.3,153.3,62300.0,134.9595,135.0651,134.8452,134.8452,62300.0
2015-04-20 11:05:00,153.3,153.34,153.14,153.15,45800.0,134.8452,134.8804,134.7044,134.7132,45800.0
2015-04-20 11:10:00,153.15,153.26,153.11,153.16,24700.0,134.7132,134.81,134.6781,134.722,24700.0
2015-04-20 11:15:00,153.14,153.18,153.01,153.05,28000.0,134.7044,134.7396,134.5901,134.6253,28000.0
2015-04-20 11:20:00,153.02,153.07,152.95,152.97,32300.0,134.5989,134.6429,134.5373,134.5549,32300.0
2015-04-20 11:25:00,152.98,153.3,152.97,153.28,27500.0,134.5637,134.8452,134.5549,134.8276,27500.0
2015-04-20 11:30:00,153.28,153.33,153.22,153.3,44100.0,134.8276,134.8716,134.7748,134.8452,44100.0
2015-04-20 11:35:00,153.31,153.33,153.07,153.07,15700.0,134.854,134.8716,134.6429,134.6429,15700.0
2015-04-20 11:40:00,153.09,153.39,153.09,153.37,16400.0,134.6605,134.9244,134.6605,134.9068,16400.0
2015-04-20 11:45:00,153.34,153.34,153.22,153.29,23200.0,134.8804,134.8804,134.7748,134.8364,23200.0
2015-04-20 11:50:00,153.29,153.44,153.26,153.41,16200.0,134.8364,134.9683,134.81,134.9419,16200.0
2015-04-20 11:55:00,153.42,153.54,153.38,153.48,18000.0,134.9507,135.0563,134.9156,135.0035,18000.0
2015-04-20 12:00:00,153.48,153.48,153.25,153.25,10500.0,135.0035,135.0035,134.8012,134.8012,10500.0
2015-04-20 12:05:00,153.25,153.25,153.15,153.19,8700.0,134.8012,134.8012,134.7132,134.7484,8700.0
2015-04-20 12:10:00,153.2,153.28,153.19,153.23,9600.0,134.7572,134.8276,134.7484,134.7836,9600.0
2015-04-20 12:15:00,153.23,153.31,153.2,153.26,15200.0,134.7836,134.854,134.7572,134.81,15200.0
2015-04-20 12:20:00,153.28,153.3,153.24,153.26,12500.0,134.8276,134.8452,134.7924,134.81,12500.0
2015-04-20 12:25:00,153.27,153.3,153.19,153.21,11500.0,134.8188,134.8452,134.7484,134.766,11500.0
2015-04-20 12:30:00,153.21,153.26,153.18,153.19,11700.0,134.766,134.81,134.7396,134.7484,11700.0
2015-04-20 12:35:00,153.17,153.19,153.01,153.01,15800.0,134.7308,134.7484,134.5901,134.5901,15800.0
2015-04-20 12:40:00,153.01,153.08,153.0,153.07,13500.0,134.5901,134.6517,134.5813,134.6429,13500.0
2015-04-20 12:45:00,153.06,153.21,153.06,153.17,16500.0,134.6341,134.766,134.6341,134.7308,16500.0
2015-04-20 12:50:00,153.17,153.28,153.14,153.26,9800.0,134.7308,134.8276,134.7044,134.81,9800.0
2015-04-20 12:55:00,153.25,153.29,153.21,153.27,9300.0,134.8012,134.8364,134.766,134.8188,9300.0
2015-04-20 13:00:00,153.29,153.4,153.28,153.37,20700.0,134.8364,134.9331,134.8276,134.9068,20700.0
2015-04-20 13:05:00,153.36,153.39,153.33,153.34,7000.0,134.898,134.9244,134.8716,134.8804,7000.0
2015-04-20 13:10:00,153.34,153.45,153.26,153.37,19500.0,134.8804,134.9771,134.81,134.9068,19500.0
2015-04-20 13:15:00,153.37,153.38,153.23,153.23,23400.0,134.9068,134.9156,134.7836,134.7836,23400.0
2015-04-20 13:20:00,153.24,153.27,153.15,153.15,16400.0,134.7924,134.8188,134.7132,134.7132,16400.0
2015-04-20 13:25:00,153.16,153.19,153.11,153.18,13100.0,134.722,134.7484,134.6781,134.7396,13100.0
2015-04-20 13:30:00,153.17,153.21,153.12,153.12,10500.0,134.7308,134.766,134.6869,134.6869,10500.0
2015-04-20 13:35:00,153.11,153.21,153.1,153.19,20200.0,134.6781,134.766,134.6693,134.7484,20200.0
2015-04-20 13:40:00,153.21,153.24,153.18,153.18,13200.0,134.766,134.7924,134.7396,134.7396,13200.0
2015-04-20 13:45:00,153.21,153.25,153.14,153.23,9700.0,134.766,134.8012,134.7044,134.7836,9700.0
2015-04-20 13:50:00,153.23,153.24,153.15,153.17,12300.0,134.7836,134.7924,134.7132,134.7308,12300.0
2015-04-20 13:55:00,153.18,153.22,153.15,153.22,7200.0,134.7396,134.7748,134.7132,134.7748,7200.0
2015-04-20 14:00:00,153.21,153.24,153.14,153.14,9100.0,134.766,134.7924,134.7044,134.7044,9100.0
2015-04-20 14:05:00,153.15,153.15,153.0,153.02,31200.0,134.7132,134.7132,134.5813,134.5989,31200.0
2015-04-20 14:10:00,153.02,153.04,152.98,152.99,29000.0,134.5989,134.6165,134.5637,134.5725,29000.0
2015-04-20 14:15:00,152.99,153.06,152.97,153.05,7100.0,134.5725,134.6341,134.5549,134.6253,7100.0
2015-04-20 14:20:00,153.05,153.14,153.03,153.09,9600.0,134.6253,134.7044,134.6077,134.6605,9600.0
2015-04-20 14:25:00,153.07,153.09,153.04,153.06,7900.0,134.6429,134.6605,134.6165,134.6341,7900.0
2015-04-20 14:30:00,153.04,153.13,153.0,153.08,7800.0,134.6165,134.6957,134.5813,134.6517,7800.0
2015-04-20 14:35:00,153.1,153.26,153.1,153.23,7700.0,134.6693,134.81,134.6693,134.7836,7700.0
2015-04-20 14:40:00,153.22,153.24,153.18,153.18,7800.0,134.7748,134.7924,134.7396,134.7396,7800.0
2015-04-20 14:45:00,153.18,153.24,153.16,153.18,10700.0,134.7396,134.7924,134.722,134.7396,10700.0
2015-04-20 14:50:00,153.19,153.24,153.02,153.03,14400.0,134.7484,134.7924,134.5989,134.6077,14400.0
2015-04-20 14:55:00,153.03,153.17,153.02,153.16,15200.0,134.6077,134.7308,134.5989,134.722,15200.0
2015-04-20 15:00:00,153.16,153.28,153.15,153.27,24100.0,134.722,134.8276,134.7132,134.8188,24100.0
2015-04-20 15:05:00,153.27,153.32,153.2,153.28,46200.0,134.8188,134.8628,134.7572,134.8276,46200.0
2015-04-20 15:10:00,153.29,153.34,153.26,153.27,26000.0,134.8364,134.8804,134.81,134.8188,26000.0
2015-04-20 15:15:00,153.28,153.54,153.28,153.53,51800.0,134.8276,135.0563,134.8276,135.0475,51800.0
2015-04-20 15:20:00,153.54,153.54,153.3,153.31,21400.0,135.0563,135.0563,134.8452,134.854,21400.0
2015-04-20 15:25:00,153.33,153.34,153.2,153.21,39900.0,134.8716,134.8804,134.7572,134.766,39900.0
2015-04-20 15:30:00,153.21,153.28,153.1,153.14,57700.0,134.766,134.8276,134.6693,134.7044,57700.0
2015-04-20 15:35:00,153.13,153.15,152.92,152.92,36100.0,134.6957,134.7132,134.5109,134.5109,36100.0
2015-04-20 15:40:00,152.92,152.92,152.75,152.78,81900.0,134.5109,134.5109,134.3614,134.3878,81900.0
2015-04-20 15:45:00,152.75,152.83,152.72,152.75,81700.0,134.3614,134.4318,134.335,134.3614,81700.0
2015-04-20 15:50:00,152.74,152.74,152.61,152.68,80500.0,134.3526,134.3526,134.2383,134.2998,80500.0
2015-04-20 15:55:00,152.67,152.7,152.63,152.66,149300.0,134.291,134.3174,134.2558,134.2822,149300.0
2015-04-21 09:30:00,153.51,154.09,153.51,153.85,109100.0,135.0299,135.5401,135.0299,135.329,109100.0
2015-04-21 09:35:00,153.82,154.06,153.07,153.41,66200.0,135.3026,135.5137,134.6429,134.9419,66200.0
2015-04-21 09:40:00,153.38,153.38,152.67,152.77,50000.0,134.9156,134.9156,134.291,134.379,50000.0
2015-04-21 09:45:00,152.77,153.01,152.71,152.84,56500.0,134.379,134.5901,134.3262,134.4406,56500.0
2015-04-21 09:50:00,152.84,153.1,152.81,152.94,37900.0,134.4406,134.6693,134.4142,134.5285,37900.0
2015-04-21 09:55:00,152.96,153.06,152.52,152.55,49200.0,134.5461,134.6341,134.1591,134.1855,49200.0
2015-04-21 10:00:00,152.57,152.63,152.46,152.46,34700.0,134.2031,134.2558,134.1063,134.1063,34700.0
2015-04-21 10:05:00,152.46,152.47,152.28,152.38,52200.0,134.1063,134.1151,133.948,134.0359,52200.0
2015-04-21 10:10:00,152.43,152.65,152.43,152.53,22300.0,134.0799,134.2734,134.0799,134.1679,22300.0
2015-04-21 10:15:00,152.53,152.7,152.48,152.52,26500.0,134.1679,134.3174,134.1239,134.1591,26500.0
2015-04-21 10:20:00,152.56,152.69,152.44,152.65,20700.0,134.1943,134.3086,134.0887,134.2734,20700.0
2015-04-21 10:25:00,152.65,152.73,152.63,152.68,34400.0,134.2734,134.3438,134.2558,134.2998,34400.0
2015-04-21 10:30:00,152.63,152.67,152.4,152.51,29300.0,134.2558,134.291,134.0535,134.1503,29300.0
2015-04-21 10:35:00,152.53,152.69,152.45,152.45,32600.0,134.1679,134.3086,134.0975,134.0975,32600.0
2015-04-21 10:40:00,152.46,152.47,152.01,152.09,41300.0,134.1063,134.1151,133.7105,133.7809,41300.0
2015-04-21 10:45:00,152.08,152.25,152.06,152.13,19000.0,133.7721,133.9216,133.7545,133.816,19000.0
2015-04-21 10:50:00,152.13,152.22,152.0,152.18,24400.0,133.816,133.8952,133.7017,133.86,24400.0
2015-04-21 10:55:00,152.22,152.33,152.15,152.3,20200.0,133.8952,133.992,133.8336,133.9656,20200.0
2015-04-21 11:00:00,152.27,152.74,152.27,152.74,20400.0,133.9392,134.3526,133.9392,134.3526,20400.0
2015-04-21 11:05:00,152.74,152.84,152.48,152.56,32800.0,134.3526,134.4406,134.1239,134.1943,32800.0
2015-04-21 11:10:00,152.58,152.65,152.55,152.55,18400.0,134.2119,134.2734,134.1855,134.1855,18400.0
2015-04-21 11:15:00,152.58,152.71,152.48,152.55,34900.0,134.2119,134.3262,134.1239,134.1855,34900.0
2015-04-21 11:20:00,152.56,152.6,152.47,152.49,30900.0,134.1943,134.2295,134.1151,134.1327,30900.0
2015-04-21 11:25:00,152.52,152.61,152.39,152.45,34500.0,134.1591,134.2383,134.0447,134.0975,34500.0
2015-04-21 11:30:00,152.45,152.5,152.43,152.48,24400.0,134.0975,134.1415,134.0799,134.1239,24400.0
2015-04-21 11:35:00,152.46,152.72,152.46,152.63,35600.0,134.1063,134.335,134.1063,134.2558,35600.0
2015-04-21 11:40:00,152.65,152.7,152.55,152.57,35600.0,134.2734,134.3174,134.1855,134.2031,35600.0
2015-04-21 11:45:00,152.57,152.59,152.46,152.48,36400.0,134.2031,134.2207,134.1063,134.1239,36400.0
2015-04-21 11:50:00,152.48,152.49,152.26,152.32,24300.0,134.1239,134.1327,133.9304,133.9832,24300.0
2015-04-21 11:55:00,152.3,152.33,152.25,152.3,22800.0,133.9656,133.992,133.9216,133.9656,22800.0
2015-04-21 12:00:00,152.3,152.41,152.28,152.41,15700.0,133.9656,134.0623,133.948,134.0623,15700.0
2015-04-21 12:05:00,152.4,152.44,152.37,152.44,30000.0,134.0535,134.0887,134.0271,134.0887,30000.0
2015-04-21 12:10:00,152.43,152.46,152.35,152.4,15600.0,134.0799,134.1063,134.0096,134.0535,15600.0
2015-04-21 12:15:00,152.4,152.4,152.25,152.25,19400.0,134.0535,134.0535,133.9216,133.9216,19400.0
2015-04-21 12:20:00,152.3,152.32,152.25,152.25,14000.0,133.9656,133.9832,133.9216,133.9216,14000.0
2015-04-21 12:25:00,152.28,152.37,152.25,152.34,14500.0,133.948,134.0271,133.9216,134.0008,14500.0
2015-04-21 12:30:00,152.34,152.41,152.34,152.39,21800.0,134.0008,134.0623,134.0008,134.0447,21800.0
2015-04-21 12:35:00,152.4,152.51,152.38,152.51,17200.0,134.0535,134.1503,134.0359,134.1503,17200.0
2015-04-21 12:40:00,152.52,152.53,152.44,152.51,14200.0,134.1591,134.1679,134.0887,134.1503,14200.0
2015-04-21 12:45:00,152.52,152.52,152.47,152.49,10600.0,134.1591,134.1591,134.1151,134.1327,10600.0
2015-04-21 12:50:00,152.49,152.54,152.49,152.52,8200.0,134.1327,134.1767,134.1327,134.1591,8200.0
2015-04-21 12:55:00,152.51,152.57,152.5,152.57,15800.0,134.1503,134.2031,134.1415,134.2031,15800.0
2015-04-21 13:00:00,152.56,152.69,152.56,152.67,31100.0,134.1943,134.3086,134.1943,134.291,31100.0
2015-04-21 13:05:00,152.69,152.75,152.67,152.67,18700.0,134.3086,134.3614,134.291,134.291,18700.0
2015-04-21 13:10:00,152.66,152.77,152.64,152.77,15400.0,134.2822,134.379,134.2646,134.379,15400.0
2015-04-21 13:15:00,152.76,152.8,152.63,152.67,19600.0,134.3702,134.4054,134.2558,134.291,19600.0
2015-04-21 13:20:00,152.68,152.79,152.66,152.76,32500.0,134.2998,134.3966,134.2822,134.3702,32500.0
2015-04-21 13:25:00,152.78,152.79,152.74,152.75,30100.0,134.3878,134.3966,134.3526,134.3614,30100.0
2015-04-21 13:30:00,152.75,152.81,152.72,152.73,45900.0,134.3614,134.4142,134.335,134.3438,45900.0
2015-04-21 13:35:00,152.75,152.77,152.65,152.7,43100.0,134.3614,134.379,134.2734,134.3174,43100.0
2015-04-21 13:40:00,152.69,152.8,152.68,152.75,84200.0,134.3086,134.4054,134.2998,134.3614,84200.0
2015-04-21 13:45:00,152.77,152.8,152.68,152.72,50900.0,134.379,134.4054,134.2998,134.335,50900.0
2015-04-21 13:50:00,152.73,152.78,152.71,152.73,16300.0,134.3438,134.3878,134.3262,134.3438,16300.0
2015-04-21 13:55:00,152.7,152.77,152.67,152.67,21400.0,134.3174,134.379,134.291,134.291,21400.0
2015-04-21 14:00:00,152.67,152.68,152.53,152.65,41300.0,134.291,134.2998,134.1679,134.2734,41300.0
2015-04-21 14:05:00,152.67,152.67,152.55,152.65,19600.0,134.291,134.291,134.1855,134.2734,19600.0
2015-04-21 14:10:00,152.64,152.65,152.55,152.57,27700.0,134.2646,134.2734,134.1855,134.2031,27700.0
2015-04-21 14:15:00,152.57,152.63,152.56,152.62,29700.0,134.2031,134.2558,134.1943,134.247,29700.0
2015-04-21 14:20:00,152.61,152.78,152.61,152.77,48200.0,134.2383,134.3878,134.2383,134.379,48200.0
2015-04-21 14:25:00,152.77,153.0,152.76,153.0,33000.0,134.379,134.5813,134.3702,134.5813,33000.0
2015-04-21 14:30:00,153.0,153.14,153.0,153.13,45100.0,134.5813,134.7044,134.5813,134.6957,45100.0
2015-04-21 14:35:00,153.14,153.15,153.01,153.13,31900.0,134.7044,134.7132,134.5901,134.6957,31900.0
2015-04-21 14:40:00,153.13,153.16,153.1,153.12,38700.0,134.6957,134.722,134.6693,134.6869,38700.0
2015-04-21 14:45:00,153.11,153.15,153.08,153.08,39100.0,134.6781,134.7132,134.6517,134.6517,39100.0
2015-04-21 14:50:00,153.1,153.1,152.84,152.96,38700.0,134.6693,134.6693,134.4406,134.5461,38700.0
2015-04-21 14:55:00,152.98,153.04,152.96,153.04,23600.0,134.5637,134.6165,134.5461,134.6165,23600.0
2015-04-21 15:00:00,153.04,153.06,152.91,152.96,35000.0,134.6165,134.6341,134.5021,134.5461,35000.0
2015-04-21 15:05:00,152.95,153.0,152.93,152.99,34000.0,134.5373,134.5813,134.5197,134.5725,34000.0
2015-04-21 15:10:00,152.98,152.98,152.91,152.92,33000.0,134.5637,134.5637,134.5021,134.5109,33000.0
2015-04-21 15:15:00,152.91,152.96,152.9,152.93,40400.0,134.5021,134.5461,134.4933,134.5197,40400.0
2015-04-21 15:20:00,152.93,153.05,152.9,153.05,50100.0,134.5197,134.6253,134.4933,134.6253,50100.0
2015-04-21 15:25:00,153.06,153.06,152.92,152.98,46100.0,134.6341,134.6341,134.5109,134.5637,46100.0
2015-04-21 15:30:00,152.99,153.01,152.9,153.0,71700.0,134.5725,134.5901,134.4933,134.5813,71700.0
2015-04-21 15:35:00,153.01,153.19,152.99,153.19,48000.0,134.5901,134.7484,134.5725,134.7484,48000.0
2015-04-21 15:40:00,153.18,153.33,153.18,153.3,91700.0,134.7396,134.8716,134.7396,134.8452,91700.0
2015-04-21 15:45:00,153.3,153.42,153.19,153.38,124800.0,134.8452,134.9507,134.7484,134.9156,124800.0
2015-04-21 15:50:00,153.37,153.47,153.35,153.47,110700.0,134.9068,134.9947,134.8892,134.9947,110700.0
2015-04-21 15:55:00,153.46,153.54,153.3,153.42,215700.0,134.9859,135.0563,134.8452,134.9507,215700.0
2015-04-22 09:30:00,152.36,153.0,152.13,152.21,210600.0,134.0183,134.5813,133.816,133.8864,210600.0
2015-04-22 09:35:00,152.13,152.27,151.66,151.99,283400.0,133.816,133.9392,133.4026,133.6929,283400.0
2015-04-22 09:40:00,151.96,152.18,151.29,151.41,230900.0,133.6665,133.86,133.0772,133.1827,230900.0
2015-04-22 09:45:00,151.29,151.29,150.6,150.95,290200.0,133.0772,133.0772,132.4702,132.7781,290200.0
2015-04-22 09:50:00,150.99,151.57,150.8,151.3,147900.0,132.8133,133.3234,132.6461,133.086,147900.0
2015-04-22 09:55:00,151.31,151.39,150.97,151.05,108900.0,133.0947,133.1651,132.7957,132.866,108900.0
2015-04-22 10:00:00,151.07,151.44,151.04,151.17,98200.0,132.8836,133.2091,132.8573,132.9716,98200.0
2015-04-22 10:05:00,151.17,151.35,151.0,151.02,147200.0,132.9716,133.1299,132.8221,132.8397,147200.0
2015-04-22 10:10:00,151.02,151.02,150.6,150.64,152800.0,132.8397,132.8397,132.4702,132.5054,152800.0
2015-04-22 10:15:00,150.61,151.08,150.54,151.07,132300.0,132.479,132.8924,132.4174,132.8836,132300.0
2015-04-22 10:20:00,151.06,151.11,150.71,150.8,98700.0,132.8748,132.9188,132.567,132.6461,98700.0
2015-04-22 10:25:00,150.79,150.99,150.56,150.6,89700.0,132.6373,132.8133,132.435,132.4702,89700.0
2015-04-22 10:30:00,150.62,150.64,150.16,150.24,120800.0,132.4878,132.5054,132.0832,132.1536,120800.0
2015-04-22 10:35:00,150.23,150.42,150.17,150.21,81700.0,132.1448,132.3119,132.092,132.1272,81700.0
2015-04-22 10:40:00,150.22,150.8,150.21,150.59,92100.0,132.136,132.6461,132.1272,132.4614,92100.0
2015-04-22 10:45:00,150.59,150.62,150.42,150.42,127000.0,132.4614,132.4878,132.3119,132.3119,127000.0
2015-04-22 10:50:00,150.45,150.66,150.43,150.47,58800.0,132.3383,132.523,132.3207,132.3559,58800.0
2015-04-22 10:55:00,150.48,150.71,150.3,150.66,214200.0,132.3647,132.567,132.2063,132.523,214200.0
2015-04-22 11:00:00,150.67,150.98,150.44,150.44,83200.0,132.5318,132.8045,132.3295,132.3295,83200.0
2015-04-22 11:05:00,150.44,150.7,150.39,150.48,68500.0,132.3295,132.5582,132.2855,132.3647,68500.0
2015-04-22 11:10:00,150.48,150.69,150.06,150.07,62600.0,132.3647,132.5494,131.9952,132.004,62600.0
2015-04-22 11:15:00,150.06,150.5,150.04,150.4,150100.0,131.9952,132.3823,131.9776,132.2943,150100.0
2015-04-22 11:20:00,150.37,150.58,150.32,150.41,141500.0,132.2679,132.4526,132.2239,132.3031,141500.0
2015-04-22 11:25:00,150.46,150.46,149.72,149.72,147800.0,132.3471,132.3471,131.6962,131.6962,147800.0
2015-04-22 11:30:00,149.77,150.13,149.73,150.09,93300.0,131.7401,132.0568,131.705,132.0216,93300.0
2015-04-22 11:35:00,150.07,150.07,149.85,149.94,57500.0,132.004,132.004,131.8105,131.8897,57500.0
2015-04-22 11:40:00,149.94,149.95,149.72,149.75,62900.0,131.8897,131.8985,131.6962,131.7225,62900.0
2015-04-22 11:45:00,149.72,149.89,149.55,149.85,56000.0,131.6962,131.8457,131.5466,131.8105,56000.0
2015-04-22 11:50:00,149.86,149.87,149.71,149.73,78500.0,131.8193,131.8281,131.6874,131.705,78500.0
2015-04-22 11:55:00,149.73,149.79,149.73,149.78,18800.0,131.705,131.7577,131.705,131.7489,18800.0
2015-04-22 12:00:00,149.8,149.85,149.55,149.6,82300.0,131.7665,131.8105,131.5466,131.5906,82300.0
2015-04-22 12:05:00,149.59,149.6,149.28,149.34,59400.0,131.5818,131.5906,131.3091,131.3619,59400.0
2015-04-22 12:10:00,149.37,149.39,149.1,149.26,92600.0,131.3883,131.4059,131.1508,131.2915,92600.0
2015-04-22 12:15:00,149.24,149.42,149.13,149.16,83500.0,131.2739,131.4323,131.1772,131.2036,83500.0
2015-04-22 12:20:00,149.16,149.16,148.85,148.99,116000.0,131.2036,131.2036,130.9309,131.054,116000.0
2015-04-22 12:25:00,149.0,149.25,148.97,149.21,45700.0,131.0628,131.2827,131.0364,131.2476,45700.0
2015-04-22 12:30:00,149.21,149.36,149.03,149.3,96000.0,131.2476,131.3795,131.0892,131.3267,96000.0
2015-04-22 12:35:00,149.3,149.44,149.25,149.42,65400.0,131.3267,131.4499,131.2827,131.4323,65400.0
2015-04-22 12:40:00,149.41,149.65,149.39,149.61,55800.0,131.4235,131.6346,131.4059,131.5994,55800.0
2015-04-22 12:45:00,149.61,150.09,149.6,150.05,92200.0,131.5994,132.0216,131.5906,131.9864,92200.0
2015-04-22 12:50:00,150.07,150.3,149.96,150.26,62800.0,132.004,132.2063,131.9073,132.1712,62800.0
2015-04-22 12:55:00,150.27,150.27,149.98,150.06,65400.0,132.1799,132.1799,131.9249,131.9952,65400.0
2015-04-22 13:00:00,150.07,150.09,149.91,149.95,112200.0,132.004,132.0216,131.8633,131.8985,112200.0
2015-04-22 13:05:00,149.96,149.99,149.81,149.96,44200.0,131.9073,131.9337,131.7753,131.9073,44200.0
2015-04-22 13:10:00,149.99,150.02,149.96,149.97,30700.0,131.9337,131.96,131.9073,131.9161,30700.0
2015-04-22 13:15:00,149.98,150.07,149.9,149.93,48700.0,131.9249,132.004,131.8545,131.8809,48700.0
2015-04-22 13:20:00,149.92,150.02,149.9,150.01,49700.0,131.8721,131.96,131.8545,131.9512,49700.0
2015-04-22 13:25:00,150.0,150.1,150.0,150.06,288000.0,131.9425,132.0304,131.9425,131.9952,288000.0
2015-04-22 13:30:00,150.04,150.15,150.01,150.1,63900.0,131.9776,132.0744,131.9512,132.0304,63900.0
2015-04-22 13:35:00,150.1,150.16,149.92,149.94,66600.0,132.0304,132.0832,131.8721,131.8897,66600.0
2015-04-22 13:40:00,149.94,150.25,149.94,150.17,40700.0,131.8897,132.1624,131.8897,132.092,40700.0
2015-04-22 13:45:00,150.17,150.28,150.16,150.28,24200.0,132.092,132.1887,132.0832,132.1887,24200.0
2015-04-22 13:50:00,150.3,150.34,150.2,150.23,94600.0,132.2063,132.2415,132.1184,132.1448,94600.0
2015-04-22 13:55:00,150.22,150.3,150.16,150.2,97600.0,132.136,132.2063,132.0832,132.1184,97600.0
2015-04-22 14:00:00,150.2,150.21,150.14,150.19,78800.0,132.1184,132.1272,132.0656,132.1096,78800.0
2015-04-22 14:05:00,150.19,150.45,150.17,150.43,70000.0,132.1096,132.3383,132.092,132.3207,70000.0
2015-04-22 14:10:00,150.43,150.61,150.43,150.6,55000.0,132.3207,132.479,132.3207,132.4702,55000.0
2015-04-22 14:15:00,150.59,150.78,150.57,150.77,46700.0,132.4614,132.6286,132.4438,132.6198,46700.0
2015-04-22 14:20:00,150.78,150.85,150.65,150.65,73200.0,132.6286,132.6901,132.5142,132.5142,73200.0
2015-04-22 14:25:00,150.65,150.74,150.57,150.65,92500.0,132.5142,132.5934,132.4438,132.5142,92500.0
2015-04-22 14:30:00,150.67,150.69,150.46,150.47,64500.0,132.5318,132.5494,132.3471,132.3559,64500.0
2015-04-22 14:35:00,150.47,150.5,150.4,150.48,54700.0,132.3559,132.3823,132.2943,132.3647,54700.0
2015-04-22 14:40:00,150.49,150.5,150.43,150.47,36300.0,132.3735,132.3823,132.3207,132.3559,36300.0
2015-04-22 14:45:00,150.48,150.76,150.46,150.64,91100.0,132.3647,132.611,132.3471,132.5054,91100.0
2015-04-22 14:50:00,150.65,150.65,150.5,150.51,17900.0,132.5142,132.5142,132.3823,132.3911,17900.0
2015-04-22 14:55:00,150.53,150.69,150.5,150.59,49200.0,132.4086,132.5494,132.3823,132.4614,49200.0
2015-04-22 15:00:00,150.59,150.62,150.57,150.6,33500.0,132.4614,132.4878,132.4438,132.4702,33500.0
2015-04-22 15:05:00,150.59,150.8,150.58,150.66,59200.0,132.4614,132.6461,132.4526,132.523,59200.0
2015-04-22 15:10:00,150.66,150.73,150.56,150.58,73800.0,132.523,132.5846,132.435,132.4526,73800.0
2015-04-22 15:15:00,150.58,150.61,150.56,150.61,35400.0,132.4526,132.479,132.435,132.479,35400.0
2015-04-22 15:20:00,150.62,150.76,150.56,150.74,107600.0,132.4878,132.611,132.435,132.5934,107600.0
2015-04-22 15:25:00,150.73,151.28,150.71,151.1,88300.0,132.5846,133.0684,132.567,132.91,88300.0
2015-04-22 15:30:00,151.1,151.28,151.09,151.25,73000.0,132.91,133.0684,132.9012,133.042,73000.0
2015-04-22 15:35:00,151.27,151.32,151.13,151.31,98100.0,133.0596,133.1035,132.9364,133.0947,98100.0
2015-04-22 15:40:00,151.33,151.34,151.21,151.31,59700.0,133.1123,133.1211,133.0068,133.0947,59700.0
2015-04-22 15:45:00,151.31,151.34,151.18,151.25,89900.0,133.0947,133.1211,132.9804,133.042,89900.0
2015-04-22 15:50:00,151.26,151.33,151.2,151.29,99200.0,133.0508,133.1123,132.998,133.0772,99200.0
2015-04-22 15:55:00,151.3,151.31,151.15,151.17,127500.0,133.086,133.0947,132.954,132.9716,127500.0
2015-04-23 09:30:00,150.83,150.83,150.16,150.52,84900.0,132.6725,132.6725,132.0832,132.3999,84900.0
2015-04-23 09:35:00,150.56,150.75,150.3,150.7,77000.0,132.435,132.6022,132.2063,132.5582,77000.0
2015-04-23 09:40:00,150.71,150.79,150.25,150.28,50600.0,132.567,132.6373,132.1624,132.1887,50600.0
2015-04-23 09:45:00,150.28,150.64,150.18,150.41,49500.0,132.1887,132.5054,132.1008,132.3031,49500.0
2015-04-23 09:50:00,150.48,150.55,150.36,150.42,45100.0,132.3647,132.4262,132.2591,132.3119,45100.0
2015-04-23 09:55:00,150.42,150.78,150.35,150.43,41900.0,132.3119,132.6286,132.2503,132.3207,41900.0
2015-04-23 10:00:00,150.46,150.81,150.46,150.66,60900.0,132.3471,132.6549,132.3471,132.523,60900.0
2015-04-23 10:05:00,150.69,150.69,150.27,150.4,54100.0,132.5494,132.5494,132.1799,132.2943,54100.0
2015-04-23 10:10:00,150.39,150.49,150.18,150.23,35200.0,132.2855,132.3735,132.1008,132.1448,35200.0
2015-04-23 10:15:00,150.23,150.26,149.87,149.9,54500.0,132.1448,132.1712,131.8281,131.8545,54500.0
2015-04-23 10:20:00,149.92,149.95,149.8,149.87,53300.0,131.8721,131.8985,131.7665,131.8281,53300.0
2015-04-23 10:25:00,149.87,150.04,149.73,149.99,97500.0,131.8281,131.9776,131.705,131.9337,97500.0
2015-04-23 10:30:00,149.98,150.2,149.96,150.17,40600.0,131.9249,132.1184,131.9073,132.092,40600.0
2015-04-23 10:35:00,150.16,150.18,150.03,150.09,31300.0,132.0832,132.1008,131.9688,132.0216,31300.0
2015-04-23 10:40:00,150.09,150.29,150.07,150.12,44600.0,132.0216,132.1975,132.004,132.048,44600.0
2015-04-23 10:45:00,150.14,150.2,150.02,150.11,38900.0,132.0656,132.1184,131.96,132.0392,38900.0
2015-04-23 10:50:00,150.11,150.17,149.97,150.15,32200.0,132.0392,132.092,131.9161,132.0744,32200.0
2015-04-23 10:55:00,150.15,150.18,150.0,150.05,33400.0,132.0744,132.1008,131.9425,131.9864,33400.0
2015-04-23 11:00:00,150.02,150.16,150.01,150.1,36700.0,131.96,132.0832,131.9512,132.0304,36700.0
2015-04-23 11:05:00,150.12,150.32,150.01,150.16,71000.0,132.048,132.2239,131.9512,132.0832,71000.0
2015-04-23 11:10:00,150.17,150.21,149.92,150.05,32600.0,132.092,132.1272,131.8721,131.9864,32600.0
2015-04-23 11:15:00,150.07,150.13,149.99,150.05,28100.0,132.004,132.0568,131.9337,131.9864,28100.0
2015-04-23 11:20:00,150.07,150.07,149.93,149.97,27700.0,132.004,132.004,131.8809,131.9161,27700.0
2015-04-23 11:25:00,149.99,150.15,149.98,150.06,49900.0,131.9337,132.0744,131.9249,131.9952,49900.0
2015-04-23 11:30:00,150.06,150.12,149.97,150.08,36800.0,131.9952,132.048,131.9161,132.0128,36800.0
2015-04-23 11:35:00,150.09,150.15,150.04,150.07,35700.0,132.0216,132.0744,131.9776,132.004,35700.0
2015-04-23 11:40:00,150.05,150.08,149.93,149.94,28100.0,131.9864,132.0128,131.8809,131.8897,28100.0
2015-04-23 11:45:00,149.93,149.99,149.91,149.92,31500.0,131.8809,131.9337,131.8633,131.8721,31500.0
2015-04-23 11:50:00,149.93,150.48,149.93,150.33,77500.0,131.8809,132.3647,131.8809,132.2327,77500.0
2015-04-23 11:55:00,150.3,150.66,150.29,150.48,94300.0,132.2063,132.523,132.1975,132.3647,94300.0
2015-04-23 12:00:00,150.48,150.52,150.3,150.31,78300.0,132.3647,132.3999,132.2063,132.2151,78300.0
2015-04-23 12:05:00,150.3,150.4,150.15,150.22,53300.0,132.2063,132.2943,132.0744,132.136,53300.0
2015-04-23 12:10:00,150.21,150.35,150.15,150.18,22300.0,132.1272,132.2503,132.0744,132.1008,22300.0
2015-04-23 12:15:00,150.21,150.23,150.16,150.17,21500.0,132.1272,132.1448,132.0832,132.092,21500.0
2015-04-23 12:20:00,150.19,150.39,150.16,150.28,25200.0,132.1096,132.2855,132.0832,132.1887,25200.0
2015-04-23 12:25:00,150.29,150.33,150.22,150.25,19500.0,132.1975,132.2327,132.136,132.1624,19500.0
2015-04-23 12:30:00,150.23,150.23,150.06,150.07,32400.0,132.1448,132.1448,131.9952,132.004,32400.0
2015-04-23 12:35:00,150.07,150.37,150.07,150.32,40900.0,132.004,132.2679,132.004,132.2239,40900.0
2015-04-23 12:40:00,150.35,150.65,150.34,150.5,50700.0,132.2503,132.5142,132.2415,132.3823,50700.0
2015-04-23 12:45:00,150.48,150.53,150.33,150.5,25000.0,132.3647,132.4086,132.2327,132.3823,25000.0
2015-04-23 12:50:00,150.45,150.5,150.27,150.36,18400.0,132.3383,132.3823,132.1799,132.2591,18400.0
2015-04-23 12:55:00,150.38,150.39,150.25,150.29,17100.0,132.2767,132.2855,132.1624,132.1975,17100.0
2015-04-23 13:00:00,150.29,150.35,150.25,150.31,20500.0,132.1975,132.2503,132.1624,132.2151,20500.0
2015-04-23 13:05:00,150.32,150.33,150.2,150.25,19000.0,132.2239,132.2327,132.1184,132.1624,19000.0
2015-04-23 13:10:00,150.27,150.31,150.2,150.29,17900.0,132.1799,132.2151,132.1184,132.1975,17900.0
2015-04-23 13:15:00,150.31,150.37,150.13,150.21,28500.0,132.2151,132.2679,132.0568,132.1272,28500.0
2015-04-23 13:20:00,150.21,150.32,150.15,150.2,18500.0,132.1272,132.2239,132.0744,132.1184,18500.0
2015-04-23 13:25:00,150.21,150.32,150.19,150.27,18300.0,132.1272,132.2239,132.1096,132.1799,18300.0
2015-04-23 13:30:00,150.27,150.32,150.19,150.3,20600.0,132.1799,132.2239,132.1096,132.2063,20600.0
2015-04-23 13:35:00,150.3,150.31,150.2,150.26,25100.0,132.2063,132.2151,132.1184,132.1712,25100.0
2015-04-23 13:40:00,150.24,150.31,150.19,150.2,16500.0,132.1536,132.2151,132.1096,132.1184,16500.0
2015-04-23 13:45:00,150.23,150.33,150.2,150.23,30500.0,132.1448,132.2327,132.1184,132.1448,30500.0
2015-04-23 13:50:00,150.21,150.31,150.16,150.17,30900.0,132.1272,132.2151,132.0832,132.092,30900.0
2015-04-23 13:55:00,150.16,150.24,150.13,150.14,24600.0,132.0832,132.1536,132.0568,132.0656,24600.0
2015-04-23 14:00:00,150.14,150.3,150.09,150.28,27600.0,132.0656,132.2063,132.0216,132.1887,27600.0
2015-04-23 14:05:00,150.26,150.39,150.19,150.34,17300.0,132.1712,132.2855,132.1096,132.2415,17300.0
2015-04-23 14:10:00,150.36,150.38,150.19,150.22,16100.0,132.2591,132.2767,132.1096,132.136,16100.0
2015-04-23 14:15:00,150.22,150.24,150.13,150.21,16100.0,132.136,132.1536,132.0568,132.1272,16100.0
2015-04-23 14:20:00,150.22,150.28,150.17,150.2,20700.0,132.136,132.1887,132.092,132.1184,20700.0
2015-04-23 14:25:00,150.2,150.21,150.11,150.19,18700.0,132.1184,132.1272,132.0392,132.1096,18700.0
2015-04-23 14:30:00,150.18,150.19,149.97,150.11,53100.0,132.1008,132.1096,131.9161,132.0392,53100.0
2015-04-23 14:35:00,150.06,150.17,150.02,150.11,54900.0,131.9952,132.092,131.96,132.0392,54900.0
2015-04-23 14:40:00,150.08,150.26,150.07,150.24,30700.0,132.0128,132.1712,132.004,132.1536,30700.0
2015-04-23 14:45:00,150.23,150.29,150.21,150.28,26800.0,132.1448,132.1975,132.1272,132.1887,26800.0
2015-04-23 14:50:00,150.26,150.29,150.16,150.21,36400.0,132.1712,132.1975,132.0832,132.1272,36400.0
2015-04-23 14:55:00,150.2,150.33,150.19,150.26,25000.0,132.1184,132.2327,132.1096,132.1712,25000.0
2015-04-23 15:00:00,150.27,150.32,150.2,150.28,58700.0,132.1799,132.2239,132.1184,132.1887,58700.0
2015-04-23 15:05:00,150.28,150.35,150.23,150.28,43400.0,132.1887,132.2503,132.1448,132.1887,43400.0
2015-04-23 15:10:00,150.28,150.4,150.25,150.36,45800.0,132.1887,132.2943,132.1624,132.2591,45800.0
2015-04-23 15:15:00,150.34,150.39,150.28,150.3,41600.0,132.2415,132.2855,132.1887,132.2063,41600.0
2015-04-23 15:20:00,150.29,150.32,150.23,150.25,51400.0,132.1975,132.2239,132.1448,132.1624,51400.0
2015-04-23 15:25:00,150.25,150.34,150.25,150.31,36300.0,132.1624,132.2415,132.1624,132.2151,36300.0
2015-04-23 15:30:00,150.31,150.32,150.22,150.28,76800.0,132.2151,132.2239,132.136,132.1887,76800.0
2015-04-23 15:35:00,150.28,150.33,150.26,150.28,47400.0,132.1887,132.2327,132.1712,132.1887,47400.0
2015-04-23 15:40:00,150.29,150.34,150.14,150.18,70500.0,132.1975,132.2415,132.0656,132.1008,70500.0
2015-04-23 15:45:00,150.19,150.23,150.14,150.17,92100.0,132.1096,132.1448,132.0656,132.092,92100.0
2015-04-23 15:50:00,150.17,150.17,149.93,149.94,96300.0,132.092,132.092,131.8809,131.8897,96300.0
2015-04-23 15:55:00,149.93,149.93,149.82,149.84,133500.0,131.8809,131.8809,131.7841,131.8017,133500.0
2015-04-24 09:30:00,149.54,149.86,149.23,149.5,209600.0,131.5378,131.8193,131.2651,131.5026,209600.0
2015-04-24 09:35:00,149.45,149.45,148.77,148.77,79700.0,131.4587,131.4587,130.8605,130.8605,79700.0
2015-04-24 09:40:00,148.8,148.8,148.52,148.52,57700.0,130.8869,130.8869,130.6406,130.6406,57700.0
2015-04-24 09:45:00,148.57,149.09,148.44,149.04,55600.0,130.6846,131.142,130.5703,131.098,55600.0
2015-04-24 09:50:00,149.0,149.4,148.97,149.2,58600.0,131.0628,131.4147,131.0364,131.2388,58600.0
2015-04-24 09:55:00,149.16,149.49,149.09,149.37,44500.0,131.2036,131.4938,131.142,131.3883,44500.0
2015-04-24 10:00:00,149.42,149.6,149.39,149.43,88100.0,131.4323,131.5906,131.4059,131.4411,88100.0
2015-04-24 10:05:00,149.44,149.55,149.19,149.47,43500.0,131.4499,131.5466,131.23,131.4763,43500.0
2015-04-24 10:10:00,149.47,149.5,149.27,149.35,34100.0,131.4763,131.5026,131.3003,131.3707,34100.0
2015-04-24 10:15:00,149.33,149.4,149.21,149.3,33100.0,131.3531,131.4147,131.2476,131.3267,33100.0
2015-04-24 10:20:00,149.35,149.45,149.25,149.4,25900.0,131.3707,131.4587,131.2827,131.4147,25900.0
2015-04-24 10:25:00,149.38,149.42,149.33,149.34,36400.0,131.3971,131.4323,131.3531,131.3619,36400.0
2015-04-24 10:30:00,149.34,149.36,149.17,149.17,47200.0,131.3619,131.3795,131.2124,131.2124,47200.0
2015-04-24 10:35:00,149.16,149.21,148.95,149.0,37500.0,131.2036,131.2476,131.0189,131.0628,37500.0
2015-04-24 10:40:00,149.02,149.18,149.01,149.13,39300.0,131.0804,131.2212,131.0716,131.1772,39300.0
2015-04-24 10:45:00,149.16,149.19,148.8,148.8,33600.0,131.2036,131.23,130.8869,130.8869,33600.0
2015-04-24 10:50:00,148.82,148.85,148.7,148.7,41600.0,130.9045,130.9309,130.799,130.799,41600.0
2015-04-24 10:55:00,148.74,148.8,148.71,148.75,24500.0,130.8341,130.8869,130.8077,130.8429,24500.0
2015-04-24 11:00:00,148.77,148.8,148.72,148.74,34700.0,130.8605,130.8869,130.8165,130.8341,34700.0
2015-04-24 11:05:00,148.73,148.82,148.71,148.74,30900.0,130.8253,130.9045,130.8077,130.8341,30900.0
2015-04-24 11:10:00,148.75,148.79,148.7,148.74,32400.0,130.8429,130.8781,130.799,130.8341,32400.0
2015-04-24 11:15:00,148.72,148.79,148.69,148.79,38100.0,130.8165,130.8781,130.7902,130.8781,38100.0
2015-04-24 11:20:00,148.78,148.79,148.73,148.74,38500.0,130.8693,130.8781,130.8253,130.8341,38500.0
2015-04-24 11:25:00,148.75,148.78,148.67,148.76,40600.0,130.8429,130.8693,130.7726,130.8517,40600.0
2015-04-24 11:30:00,148.75,148.89,148.75,148.79,35700.0,130.8429,130.9661,130.8429,130.8781,35700.0
2015-04-24 11:35:00,148.8,148.89,148.8,148.86,28700.0,130.8869,130.9661,130.8869,130.9397,28700.0
2015-04-24 11:40:00,148.85,148.85,148.67,148.67,48400.0,130.9309,130.9309,130.7726,130.7726,48400.0
2015-04-24 11:45:00,148.67,148.83,148.65,148.82,24800.0,130.7726,130.9133,130.755,130.9045,24800.0
2015-04-24 11:50:00,148.8,148.81,148.69,148.76,27100.0,130.8869,130.8957,130.7902,130.8517,27100.0
2015-04-24 11:55:00,148.76,148.77,148.71,148.73,20800.0,130.8517,130.8605,130.8077,130.8253,20800.0
2015-04-24 12:00:00,148.73,148.81,148.73,148.8,29500.0,130.8253,130.8957,130.8253,130.8869,29500.0
2015-04-24 12:05:00,148.8,148.89,148.8,148.86,22200.0,130.8869,130.9661,130.8869,130.9397,22200.0
2015-04-24 12:10:00,148.86,148.93,148.81,148.87,39400.0,130.9397,131.0013,130.8957,130.9485,39400.0
2015-04-24 12:15:00,148.86,148.93,148.8,148.85,58900.0,130.9397,131.0013,130.8869,130.9309,58900.0
2015-04-24 12:20:00,148.86,148.91,148.84,148.89,22500.0,130.9397,130.9837,130.9221,130.9661,22500.0
2015-04-24 12:25:00,148.88,148.93,148.88,148.88,24600.0,130.9573,131.0013,130.9573,130.9573,24600.0
2015-04-24 12:30:00,148.89,148.92,148.87,148.9,26700.0,130.9661,130.9925,130.9485,130.9749,26700.0
2015-04-24 12:35:00,148.89,148.89,148.77,148.79,30400.0,130.9661,130.9661,130.8605,130.8781,30400.0
2015-04-24 12:40:00,148.79,148.8,148.62,148.64,47600.0,130.8781,130.8869,130.7286,130.7462,47600.0
2015-04-24 12:45:00,148.65,148.65,148.53,148.59,21500.0,130.755,130.755,130.6494,130.7022,21500.0
2015-04-24 12:50:00,148.59,148.63,148.47,148.58,44000.0,130.7022,130.7374,130.5966,130.6934,44000.0
2015-04-24 12:55:00,148.59,148.6,148.47,148.49,32800.0,130.7022,130.711,130.5966,130.6142,32800.0
2015-04-24 13:00:00,148.47,148.54,148.42,148.51,41900.0,130.5966,130.6582,130.5527,130.6318,41900.0
2015-04-24 13:05:00,148.5,148.53,148.27,148.36,58500.0,130.623,130.6494,130.4207,130.4999,58500.0
2015-04-24 13:10:00,148.35,148.37,148.28,148.28,25300.0,130.4911,130.5087,130.4295,130.4295,25300.0
2015-04-24 13:15:00,148.29,148.35,148.26,148.35,34900.0,130.4383,130.4911,130.4119,130.4911,34900.0
2015-04-24 13:20:00,148.34,148.38,148.3,148.37,31700.0,130.4823,130.5175,130.4471,130.5087,31700.0
2015-04-24 13:25:00,148.38,148.39,148.31,148.34,28900.0,130.5175,130.5263,130.4559,130.4823,28900.0
2015-04-24 13:30:00,148.32,148.35,148.21,148.22,107000.0,130.4647,130.4911,130.3679,130.3767,107000.0
2015-04-24 13:35:00,148.21,148.22,148.14,148.15,71000.0,130.3679,130.3767,130.3064,130.3152,71000.0
2015-04-24 13:40:00,148.15,148.18,148.02,148.08,139800.0,130.3152,130.3416,130.2008,130.2536,139800.0
2015-04-24 13:45:00,148.08,148.2,148.07,148.2,76800.0,130.2536,130.3591,130.2448,130.3591,76800.0
2015-04-24 13:50:00,148.21,148.35,148.21,148.33,30200.0,130.3679,130.4911,130.3679,130.4735,30200.0
2015-04-24 13:55:00,148.33,148.45,148.28,148.28,51800.0,130.4735,130.579,130.4295,130.4295,51800.0
2015-04-24 14:00:00,148.3,148.38,148.13,148.18,124400.0,130.4471,130.5175,130.2976,130.3416,124400.0
2015-04-24 14:05:00,148.19,148.3,148.11,148.12,62500.0,130.3503,130.4471,130.28,130.2888,62500.0
2015-04-24 14:10:00,148.13,148.2,148.1,148.13,56000.0,130.2976,130.3591,130.2712,130.2976,56000.0
2015-04-24 14:15:00,148.12,148.14,148.04,148.06,51100.0,130.2888,130.3064,130.2184,130.236,51100.0
2015-04-24 14:20:00,148.06,148.19,148.04,148.08,55800.0,130.236,130.3503,130.2184,130.2536,55800.0
2015-04-24 14:25:00,148.07,148.15,148.02,148.12,37200.0,130.2448,130.3152,130.2008,130.2888,37200.0
2015-04-24 14:30:00,148.13,148.31,148.13,148.3,40800.0,130.2976,130.4559,130.2976,130.4471,40800.0
2015-04-24 14:35:00,148.3,148.34,148.28,148.33,56300.0,130.4471,130.4823,130.4295,130.4735,56300.0
2015-04-24 14:40:00,148.33,148.34,148.26,148.31,36900.0,130.4735,130.4823,130.4119,130.4559,36900.0
2015-04-24 14:45:00,148.3,148.46,148.3,148.45,38700.0,130.4471,130.5878,130.4471,130.579,38700.0
2015-04-24 14:50:00,148.45,148.5,148.26,148.33,55300.0,130.579,130.623,130.4119,130.4735,55300.0
2015-04-24 14:55:00,148.34,148.43,148.31,148.33,22000.0,130.4823,130.5615,130.4559,130.4735,22000.0
2015-04-24 15:00:00,148.35,148.48,148.33,148.47,35500.0,130.4911,130.6054,130.4735,130.5966,35500.0
2015-04-24 15:05:00,148.47,148.57,148.43,148.56,36500.0,130.5966,130.6846,130.5615,130.6758,36500.0
2015-04-24 15:10:00,148.57,148.68,148.57,148.65,43100.0,130.6846,130.7814,130.6846,130.755,43100.0
2015-04-24 15:15:00,148.65,148.65,148.54,148.55,36800.0,130.755,130.755,130.6582,130.667,36800.0
2015-04-24 15:20:00,148.55,148.58,148.41,148.41,49800.0,130.667,130.6934,130.5439,130.5439,49800.0
2015-04-24 15:25:00,148.4,148.43,148.32,148.42,67400.0,130.5351,130.5615,130.4647,130.5527,67400.0
2015-04-24 15:30:00,148.42,148.66,148.38,148.66,43200.0,130.5527,130.7638,130.5175,130.7638,43200.0
2015-04-24 15:35:00,148.65,148.75,148.59,148.6,57900.0,130.755,130.8429,130.7022,130.711,57900.0
2015-04-24 15:40:00,148.61,148.72,148.6,148.65,68800.0,130.7198,130.8165,130.711,130.755,68800.0
2015-04-24 15:45:00,148.67,148.69,148.64,148.64,78000.0,130.7726,130.7902,130.7462,130.7462,78000.0
2015-04-24 15:50:00,148.65,148.67,148.6,148.66,103200.0,130.755,130.7726,130.711,130.7638,103200.0
2015-04-24 15:55:00,148.66,148.72,148.38,148.4,351400.0,130.7638,130.8165,130.5175,130.5351,351400.0
2015-04-27 09:30:00,148.59,149.0,148.15,148.15,134300.0,130.7022,131.0628,130.3152,130.3152,134300.0
2015-04-27 09:35:00,148.26,148.26,147.8,147.99,82600.0,130.4119,130.4119,130.0073,130.1744,82600.0
2015-04-27 09:40:00,147.9,148.37,147.9,148.29,59900.0,130.0953,130.5087,130.0953,130.4383,59900.0
2015-04-27 09:45:00,148.35,148.39,148.12,148.35,50900.0,130.4911,130.5263,130.2888,130.4911,50900.0
2015-04-27 09:50:00,148.35,148.58,148.26,148.51,71300.0,130.4911,130.6934,130.4119,130.6318,71300.0
2015-04-27 09:55:00,148.55,148.68,148.5,148.55,57400.0,130.667,130.7814,130.623,130.667,57400.0
2015-04-27 10:00:00,148.54,148.6,148.43,148.57,47900.0,130.6582,130.711,130.5615,130.6846,47900.0
2015-04-27 10:05:00,148.61,148.7,148.53,148.59,41500.0,130.7198,130.799,130.6494,130.7022,41500.0
2015-04-27 10:10:00,148.6,148.67,148.47,148.59,54600.0,130.711,130.7726,130.5966,130.7022,54600.0
2015-04-27 10:15:00,148.59,148.73,148.58,148.65,58600.0,130.7022,130.8253,130.6934,130.755,58600.0
2015-04-27 10:20:00,148.65,148.69,148.55,148.55,25700.0,130.755,130.7902,130.667,130.667,25700.0
2015-04-27 10:25:00,148.58,148.66,148.32,148.45,83300.0,130.6934,130.7638,130.4647,130.579,83300.0
2015-04-27 10:30:00,148.47,148.49,148.34,148.35,63500.0,130.5966,130.6142,130.4823,130.4911,63500.0
2015-04-27 10:35:00,148.35,148.36,148.11,148.15,38500.0,130.4911,130.4999,130.28,130.3152,38500.0
2015-04-27 10:40:00,148.13,148.25,148.1,148.25,59500.0,130.2976,130.4031,130.2712,130.4031,59500.0
2015-04-27 10:45:00,148.2,148.25,148.11,148.14,41500.0,130.3591,130.4031,130.28,130.3064,41500.0
2015-04-27 10:50:00,148.14,148.18,147.76,147.94,64300.0,130.3064,130.3416,129.9721,130.1304,64300.0
2015-04-27 10:55:00,147.94,147.98,147.81,147.92,42000.0,130.1304,130.1656,130.0161,130.1129,42000.0
2015-04-27 11:00:00,147.9,148.13,147.89,147.94,52400.0,130.0953,130.2976,130.0865,130.1304,52400.0
2015-04-27 11:05:00,147.93,148.0,147.82,147.86,44100.0,130.1216,130.1832,130.0249,130.0601,44100.0
2015-04-27 11:10:00,147.89,147.97,147.87,147.91,46700.0,130.0865,130.1568,130.0689,130.1041,46700.0
2015-04-27 11:15:00,147.91,148.03,147.89,148.01,37900.0,130.1041,130.2096,130.0865,130.192,37900.0
2015-04-27 11:20:00,148.02,148.12,147.99,148.04,35600.0,130.2008,130.2888,130.1744,130.2184,35600.0
2015-04-27 11:25:00,148.04,148.09,148.02,148.06,27300.0,130.2184,130.2624,130.2008,130.236,27300.0
2015-04-27 11:30:00,148.06,148.23,148.05,148.2,95400.0,130.236,130.3855,130.2272,130.3591,95400.0
2015-04-27 11:35:00,148.21,148.25,148.15,148.19,52800.0,130.3679,130.4031,130.3152,130.3503,52800.0
2015-04-27 11:40:00,148.19,148.28,148.14,148.28,30400.0,130.3503,130.4295,130.3064,130.4295,30400.0
2015-04-27 11:45:00,148.27,148.35,148.23,148.27,37400.0,130.4207,130.4911,130.3855,130.4207,37400.0
2015-04-27 11:50:00,148.28,148.34,148.19,148.28,14500.0,130.4295,130.4823,130.3503,130.4295,14500.0
2015-04-27 11:55:00,148.29,148.35,148.16,148.35,22800.0,130.4383,130.4911,130.324,130.4911,22800.0
2015-04-27 12:00:00,148.35,148.42,148.34,148.35,26500.0,130.4911,130.5527,130.4823,130.4911,26500.0
2015-04-27 12:05:00,148.35,148.38,148.23,148.23,27600.0,130.4911,130.5175,130.3855,130.3855,27600.0
2015-04-27 12:10:00,148.24,148.26,148.12,148.18,188900.0,130.3943,130.4119,130.2888,130.3416,188900.0
2015-04-27 12:15:00,148.16,148.17,148.01,148.02,35300.0,130.324,130.3328,130.192,130.2008,35300.0
2015-04-27 12:20:00,148.02,148.07,147.96,148.06,48200.0,130.2008,130.2448,130.148,130.236,48200.0
2015-04-27 12:25:00,148.05,148.15,148.03,148.14,22700.0,130.2272,130.3152,130.2096,130.3064,22700.0
2015-04-27 12:30:00,148.13,148.16,148.02,148.09,37400.0,130.2976,130.324,130.2008,130.2624,37400.0
2015-04-27 12:35:00,148.07,148.15,148.03,148.12,15900.0,130.2448,130.3152,130.2096,130.2888,15900.0
2015-04-27 12:40:00,148.11,148.18,148.09,148.09,24100.0,130.28,130.3416,130.2624,130.2624,24100.0
2015-04-27 12:45:00,148.06,148.06,147.91,147.94,39100.0,130.236,130.236,130.1041,130.1304,39100.0
2015-04-27 12:50:00,147.94,147.98,147.86,147.93,56100.0,130.1304,130.1656,130.0601,130.1216,56100.0
2015-04-27 12:55:00,147.94,148.07,147.87,148.05,36600.0,130.1304,130.2448,130.0689,130.2272,36600.0
2015-04-27 13:00:00,148.05,148.19,148.01,148.03,40200.0,130.2272,130.3503,130.192,130.2096,40200.0
2015-04-27 13:05:00,148.03,148.15,148.0,148.09,18600.0,130.2096,130.3152,130.1832,130.2624,18600.0
2015-04-27 13:10:00,148.11,148.12,147.95,148.02,31000.0,130.28,130.2888,130.1392,130.2008,31000.0
2015-04-27 13:15:00,148.03,148.03,147.86,147.88,36000.0,130.2096,130.2096,130.0601,130.0777,36000.0
2015-04-27 13:20:00,147.87,147.93,147.71,147.88,32900.0,130.0689,130.1216,129.9281,130.0777,32900.0
2015-04-27 13:25:00,147.87,148.04,147.87,148.01,28000.0,130.0689,130.2184,130.0689,130.192,28000.0
2015-04-27 13:30:00,148.0,148.02,147.92,148.02,29100.0,130.1832,130.2008,130.1129,130.2008,29100.0
2015-04-27 13:35:00,148.02,148.15,148.0,148.13,21800.0,130.2008,130.3152,130.1832,130.2976,21800.0
2015-04-27 13:40:00,148.13,148.19,148.06,148.1,73400.0,130.2976,130.3503,130.236,130.2712,73400.0
2015-04-27 13:45:00,148.08,148.14,148.07,148.13,49100.0,130.2536,130.3064,130.2448,130.2976,49100.0
2015-04-27 13:50:00,148.13,148.16,148.0,148.03,42800.0,130.2976,130.324,130.1832,130.2096,42800.0
2015-04-27 13:55:00,148.03,148.1,148.02,148.06,11800.0,130.2096,130.2712,130.2008,130.236,11800.0
2015-04-27 14:00:00,148.06,148.12,147.99,147.99,25100.0,130.236,130.2888,130.1744,130.1744,25100.0
2015-04-27 14:05:00,148.0,148.07,147.96,148.02,27700.0,130.1832,130.2448,130.148,130.2008,27700.0
2015-04-27 14:10:00,148.0,148.09,147.98,148.01,28700.0,130.1832,130.2624,130.1656,130.192,28700.0
2015-04-27 14:15:00,148.01,148.06,147.99,148.03,26700.0,130.192,130.236,130.1744,130.2096,26700.0
2015-04-27 14:20:00,148.03,148.05,147.99,148.01,32200.0,130.2096,130.2272,130.1744,130.192,32200.0
2015-04-27 14:25:00,148.02,148.05,148.01,148.01,76800.0,130.2008,130.2272,130.192,130.192,76800.0
2015-04-27 14:30:00,148.02,148.04,147.99,148.03,55700.0,130.2008,130.2184,130.1744,130.2096,55700.0
2015-04-27 14:35:00,148.03,148.05,147.83,147.85,40400.0,130.2096,130.2272,130.0337,130.0513,40400.0
2015-04-27 14:40:00,147.86,148.04,147.86,147.97,30100.0,130.0601,130.2184,130.0601,130.1568,30100.0
2015-04-27 14:45:00,147.96,148.01,147.9,147.93,22200.0,130.148,130.192,130.0953,130.1216,22200.0
2015-04-27 14:50:00,147.93,148.0,147.86,147.97,21000.0,130.1216,130.1832,130.0601,130.1568,21000.0
2015-04-27 14:55:00,147.98,148.01,147.92,147.98,28700.0,130.1656,130.192,130.1129,130.1656,28700.0
2015-04-27 15:00:00,147.99,148.15,147.99,148.12,51700.0,130.1744,130.3152,130.1744,130.2888,51700.0
2015-04-27 15:05:00,148.11,148.15,148.08,148.08,18900.0,130.28,130.3152,130.2536,130.2536,18900.0
2015-04-27 15:10:00,148.1,148.12,148.0,148.06,44400.0,130.2712,130.2888,130.1832,130.236,44400.0
2015-04-27 15:15:00,148.06,148.06,147.83,147.84,88200.0,130.236,130.236,130.0337,130.0425,88200.0
2015-04-27 15:20:00,147.84,147.95,147.82,147.91,30900.0,130.0425,130.1392,130.0249,130.1041,30900.0
2015-04-27 15:25:00,147.91,147.99,147.87,147.87,39600.0,130.1041,130.1744,130.0689,130.0689,39600.0
2015-04-27 15:30:00,147.86,147.89,147.82,147.86,66100.0,130.0601,130.0865,130.0249,130.0601,66100.0
2015-04-27 15:35:00,147.86,147.97,147.82,147.95,47600.0,130.0601,130.1568,130.0249,130.1392,47600.0
2015-04-27 15:40:00,147.96,147.98,147.9,147.94,33400.0,130.148,130.1656,130.0953,130.1304,33400.0
2015-04-27 15:45:00,147.93,147.95,147.83,147.94,66000.0,130.1216,130.1392,130.0337,130.1304,66000.0
2015-04-27 15:50:00,147.93,147.94,147.84,147.92,50500.0,130.1216,130.1304,130.0425,130.1129,50500.0
2015-04-27 15:55:00,147.9,148.0,147.79,147.8,212200.0,130.0953,130.1832,129.9985,130.0073,212200.0
2015-04-28 09:30:00,147.9,148.37,147.65,147.95,97600.0,130.0953,130.5087,129.8754,130.1392,97600.0
2015-04-28 09:35:00,147.99,148.22,147.8,147.92,54900.0,130.1744,130.3767,130.0073,130.1129,54900.0
2015-04-28 09:40:00,148.03,148.2,147.9,148.11,56800.0,130.2096,130.3591,130.0953,130.28,56800.0
2015-04-28 09:45:00,148.12,148.2,147.54,147.67,92200.0,130.2888,130.3591,129.7786,129.8929,92200.0
2015-04-28 09:50:00,147.69,147.94,147.68,147.87,66200.0,129.9105,130.1304,129.9017,130.0689,66200.0
2015-04-28 09:55:00,147.88,147.93,147.5,147.5,54700.0,130.0777,130.1216,129.7434,129.7434,54700.0
2015-04-28 10:00:00,147.5,147.5,147.0,147.21,75600.0,129.7434,129.7434,129.3036,129.4883,75600.0
2015-04-28 10:05:00,147.24,147.24,146.64,146.72,98300.0,129.5147,129.5147,128.9869,129.0573,98300.0
2015-04-28 10:10:00,146.68,146.89,146.32,146.33,76400.0,129.0221,129.2068,128.7055,128.7143,76400.0
2015-04-28 10:15:00,146.35,146.45,146.31,146.39,52700.0,128.7319,128.8198,128.6967,128.767,52700.0
2015-04-28 10:20:00,146.36,146.62,146.36,146.54,86600.0,128.7406,128.9693,128.7406,128.899,86600.0
2015-04-28 10:25:00,146.57,146.71,146.43,146.52,74300.0,128.9254,129.0485,128.8022,128.8814,74300.0
2015-04-28 10:30:00,146.52,146.54,146.28,146.35,125300.0,128.8814,128.899,128.6703,128.7319,125300.0
2015-04-28 10:35:00,146.33,146.36,146.01,146.04,135200.0,128.7143,128.7406,128.4328,128.4592,135200.0
2015-04-28 10:40:00,146.08,146.36,146.01,146.29,165600.0,128.4944,128.7406,128.4328,128.6791,165600.0
2015-04-28 10:45:00,146.27,146.6,146.22,146.59,119100.0,128.6615,128.9518,128.6175,128.943,119100.0
2015-04-28 10:50:00,146.59,146.87,146.53,146.72,46300.0,128.943,129.1893,128.8902,129.0573,46300.0
2015-04-28 10:55:00,146.74,147.05,146.73,146.96,21000.0,129.0749,129.3476,129.0661,129.2684,21000.0
2015-04-28 11:00:00,146.96,147.5,146.91,147.5,49500.0,129.2684,129.7434,129.2244,129.7434,49500.0
2015-04-28 11:05:00,147.51,147.52,147.15,147.17,31400.0,129.7522,129.761,129.4355,129.4531,31400.0
2015-04-28 11:10:00,147.23,147.45,147.23,147.4,26600.0,129.5059,129.6994,129.5059,129.6554,26600.0
2015-04-28 11:15:00,147.41,147.43,147.01,147.01,46500.0,129.6642,129.6818,129.3124,129.3124,46500.0
2015-04-28 11:20:00,147.02,147.15,146.95,146.99,67800.0,129.3212,129.4355,129.2596,129.2948,67800.0
2015-04-28 11:25:00,147.0,147.05,146.89,146.89,32000.0,129.3036,129.3476,129.2068,129.2068,32000.0
2015-04-28 11:30:00,146.92,147.04,146.81,147.04,22500.0,129.2332,129.3388,129.1365,129.3388,22500.0
2015-04-28 11:35:00,147.05,147.33,147.0,147.01,111000.0,129.3476,129.5939,129.3036,129.3124,111000.0
2015-04-28 11:40:00,147.0,147.04,146.7,146.74,22300.0,129.3036,129.3388,129.0397,129.0749,22300.0
2015-04-28 11:45:00,146.74,147.12,146.73,147.07,27500.0,129.0749,129.4092,129.0661,129.3652,27500.0
2015-04-28 11:50:00,147.09,147.13,146.97,147.04,35500.0,129.3828,129.418,129.2772,129.3388,35500.0
2015-04-28 11:55:00,147.05,147.08,146.98,147.07,26800.0,129.3476,129.374,129.286,129.3652,26800.0
2015-04-28 12:00:00,147.09,147.2,146.87,146.87,37800.0,129.3828,129.4795,129.1893,129.1893,37800.0
2015-04-28 12:05:00,146.92,147.13,146.92,147.12,16000.0,129.2332,129.418,129.2332,129.4092,16000.0
2015-04-28 12:10:00,147.16,147.2,147.05,147.11,12700.0,129.4443,129.4795,129.3476,129.4004,12700.0
2015-04-28 12:15:00,147.14,147.16,146.93,146.97,26500.0,129.4267,129.4443,129.242,129.2772,26500.0
2015-04-28 12:20:00,146.93,147.05,146.91,146.95,17300.0,129.242,129.3476,129.2244,129.2596,17300.0
2015-04-28 12:25:00,146.98,146.99,146.8,146.8,21200.0,129.286,129.2948,129.1277,129.1277,21200.0
2015-04-28 12:30:00,146.8,147.05,146.8,147.03,21600.0,129.1277,129.3476,129.1277,129.33,21600.0
2015-04-28 12:35:00,147.03,147.07,146.99,147.02,33400.0,129.33,129.3652,129.2948,129.3212,33400.0
2015-04-28 12:40:00,147.0,147.24,147.0,147.2,16700.0,129.3036,129.5147,129.3036,129.4795,16700.0
2015-04-28 12:45:00,147.22,147.28,147.16,147.17,21900.0,129.4971,129.5499,129.4443,129.4531,21900.0
2015-04-28 12:50:00,147.17,147.42,147.14,147.32,30500.0,129.4531,129.673,129.4267,129.5851,30500.0
2015-04-28 12:55:00,147.34,147.4,147.2,147.25,22800.0,129.6027,129.6554,129.4795,129.5235,22800.0
2015-04-28 13:00:00,147.25,147.31,147.2,147.27,25900.0,129.5235,129.5763,129.4795,129.5411,25900.0
2015-04-28 13:05:00,147.24,147.27,147.14,147.14,10100.0,129.5147,129.5411,129.4267,129.4267,10100.0
2015-04-28 13:10:00,147.16,147.28,147.15,147.27,17700.0,129.4443,129.5499,129.4355,129.5411,17700.0
2015-04-28 13:15:00,147.25,147.31,147.19,147.22,17200.0,129.5235,129.5763,129.4707,129.4971,17200.0
2015-04-28 13:20:00,147.19,147.35,147.18,147.24,13800.0,129.4707,129.6115,129.4619,129.5147,13800.0
2015-04-28 13:25:00,147.27,147.28,147.04,147.07,17700.0,129.5411,129.5499,129.3388,129.3652,17700.0
2015-04-28 13:30:00,147.07,147.18,147.02,147.18,48400.0,129.3652,129.4619,129.3212,129.4619,48400.0
2015-04-28 13:35:00,147.21,147.24,147.06,147.15,15400.0,129.4883,129.5147,129.3564,129.4355,15400.0
2015-04-28 13:40:00,147.11,147.27,147.11,147.27,15200.0,129.4004,129.5411,129.4004,129.5411,15200.0
2015-04-28 13:45:00,147.26,147.33,147.22,147.33,14300.0,129.5323,129.5939,129.4971,129.5939,14300.0
2015-04-28 13:50:00,147.34,147.38,147.26,147.34,35900.0,129.6027,129.6379,129.5323,129.6027,35900.0
2015-04-28 13:55:00,147.31,147.37,147.27,147.29,17300.0,129.5763,129.6291,129.5411,129.5587,17300.0
2015-04-28 14:00:00,147.28,147.28,146.99,147.09,38800.0,129.5499,129.5499,129.2948,129.3828,38800.0
2015-04-28 14:05:00,147.09,147.09,146.92,147.02,28900.0,129.3828,129.3828,129.2332,129.3212,28900.0
2015-04-28 14:10:00,146.99,147.12,146.96,147.02,36600.0,129.2948,129.4092,129.2684,129.3212,36600.0
2015-04-28 14:15:00,147.0,147.07,146.9,146.9,22100.0,129.3036,129.3652,129.2156,129.2156,22100.0
2015-04-28 14:20:00,146.92,147.04,146.86,147.02,31000.0,129.2332,129.3388,129.1805,129.3212,31000.0
2015-04-28 14:25:00,147.02,147.06,146.99,147.03,19900.0,129.3212,129.3564,129.2948,129.33,19900.0
2015-04-28 14:30:00,147.01,147.07,146.97,147.05,22500.0,129.3124,129.3652,129.2772,129.3476,22500.0
2015-04-28 14:35:00,147.04,147.12,146.97,147.12,31700.0,129.3388,129.4092,129.2772,129.4092,31700.0
2015-04-28 14:40:00,147.1,147.19,147.06,147.16,27100.0,129.3916,129.4707,129.3564,129.4443,27100.0
2015-04-28 14:45:00,147.16,147.19,147.07,147.07,27500.0,129.4443,129.4707,129.3652,129.3652,27500.0
2015-04-28 14:50:00,147.08,147.17,147.01,147.12,40100.0,129.374,129.4531,129.3124,129.4092,40100.0
2015-04-28 14:55:00,147.13,147.23,147.07,147.21,54600.0,129.418,129.5059,129.3652,129.4883,54600.0
2015-04-28 15:00:00,147.19,147.37,147.19,147.33,39300.0,129.4707,129.6291,129.4707,129.5939,39300.0
2015-04-28 15:05:00,147.33,147.53,147.3,147.53,54200.0,129.5939,129.7698,129.5675,129.7698,54200.0
2015-04-28 15:10:00,147.52,147.53,147.38,147.43,27600.0,129.761,129.7698,129.6379,129.6818,27600.0
2015-04-28 15:15:00,147.43,147.53,147.41,147.41,29300.0,129.6818,129.7698,129.6642,129.6642,29300.0
2015-04-28 15:20:00,147.42,147.52,147.41,147.5,27200.0,129.673,129.761,129.6642,129.7434,27200.0
2015-04-28 15:25:00,147.5,147.51,147.38,147.42,27700.0,129.7434,129.7522,129.6379,129.673,27700.0
2015-04-28 15:30:00,147.42,147.47,147.38,147.43,30500.0,129.673,129.717,129.6379,129.6818,30500.0
2015-04-28 15:35:00,147.42,147.46,147.33,147.4,53000.0,129.673,129.7082,129.5939,129.6554,53000.0
2015-04-28 15:40:00,147.4,147.48,147.33,147.38,62600.0,129.6554,129.7258,129.5939,129.6379,62600.0
2015-04-28 15:45:00,147.38,147.42,147.26,147.36,72900.0,129.6379,129.673,129.5323,129.6203,72900.0
2015-04-28 15:50:00,147.35,147.43,147.3,147.36,79800.0,129.6115,129.6818,129.5675,129.6203,79800.0
2015-04-28 15:55:00,147.38,147.55,147.36,147.51,112600.0,129.6379,129.7874,129.6203,129.7522,112600.0
2015-04-29 09:30:00,147.07,147.46,146.94,147.07,209800.0,129.3652,129.7082,129.2508,129.3652,209800.0
2015-04-29 09:35:00,147.08,147.14,146.45,146.86,63500.0,129.374,129.4267,128.8198,129.1805,63500.0
2015-04-29 09:40:00,146.83,146.96,146.35,146.46,114400.0,129.1541,129.2684,128.7319,128.8286,114400.0
2015-04-29 09:45:00,146.45,147.15,146.45,147.11,143200.0,128.8198,129.4355,128.8198,129.4004,143200.0
2015-04-29 09:50:00,147.09,147.12,146.96,147.08,89400.0,129.3828,129.4092,129.2684,129.374,89400.0
2015-04-29 09:55:00,147.1,147.2,146.89,147.01,71600.0,129.3916,129.4795,129.2068,129.3124,71600.0
2015-04-29 10:00:00,147.02,147.15,146.88,147.02,92900.0,129.3212,129.4355,129.198,129.3212,92900.0
2015-04-29 10:05:00,147.01,147.05,146.74,146.99,55100.0,129.3124,129.3476,129.0749,129.2948,55100.0
2015-04-29 10:10:00,146.99,147.05,146.89,146.99,32500.0,129.2948,129.3476,129.2068,129.2948,32500.0
2015-04-29 10:15:00,146.96,147.14,146.81,147.02,47900.0,129.2684,129.4267,129.1365,129.3212,47900.0
2015-04-29 10:20:00,147.04,147.11,146.78,146.93,38500.0,129.3388,129.4004,129.1101,129.242,38500.0
2015-04-29 10:25:00,146.91,147.14,146.82,147.0,43500.0,129.2244,129.4267,129.1453,129.3036,43500.0
2015-04-29 10:30:00,146.95,147.35,146.91,147.35,46500.0,129.2596,129.6115,129.2244,129.6115,46500.0
2015-04-29 10:35:00,147.34,147.37,147.16,147.37,20600.0,129.6027,129.6291,129.4443,129.6291,20600.0
2015-04-29 10:40:00,147.39,147.4,147.13,147.35,38000.0,129.6467,129.6554,129.418,129.6115,38000.0
2015-04-29 10:45:00,147.31,147.37,147.28,147.29,19400.0,129.5763,129.6291,129.5499,129.5587,19400.0
2015-04-29 10:50:00,147.26,147.45,147.11,147.11,54300.0,129.5323,129.6994,129.4004,129.4004,54300.0
2015-04-29 10:55:00,147.12,147.21,147.0,147.18,35600.0,129.4092,129.4883,129.3036,129.4619,35600.0
2015-04-29 11:00:00,147.19,147.33,147.15,147.27,53400.0,129.4707,129.5939,129.4355,129.5411,53400.0
2015-04-29 11:05:00,147.27,147.3,147.07,147.09,25500.0,129.5411,129.5675,129.3652,129.3828,25500.0
2015-04-29 11:10:00,147.1,147.13,146.99,147.11,34100.0,129.3916,129.418,129.2948,129.4004,34100.0
2015-04-29 11:15:00,147.1,147.15,147.02,147.1,26100.0,129.3916,129.4355,129.3212,129.3916,26100.0
2015-04-29 11:20:00,147.12,147.2,146.94,147.01,107800.0,129.4092,129.4795,129.2508,129.3124,107800.0
2015-04-29 11:25:00,147.01,147.02,146.87,146.96,34300.0,129.3124,129.3212,129.1893,129.2684,34300.0
2015-04-29 11:30:00,146.96,147.01,146.85,146.96,32800.0,129.2684,129.3124,129.1717,129.2684,32800.0
2015-04-29 11:35:00,146.96,147.06,146.81,146.81,78600.0,129.2684,129.3564,129.1365,129.1365,78600.0
2015-04-29 11:40:00,146.81,146.95,146.77,146.88,17100.0,129.1365,129.2596,129.1013,129.198,17100.0
2015-04-29 11:45:00,146.87,146.91,146.82,146.89,51000.0,129.1893,129.2244,129.1453,129.2068,51000.0
2015-04-29 11:50:00,146.88,147.02,146.88,146.98,17900.0,129.198,129.3212,129.198,129.286,17900.0
2015-04-29 11:55:00,147.01,147.02,146.7,146.78,31400.0,129.3124,129.3212,129.0397,129.1101,31400.0
2015-04-29 12:00:00,146.78,146.89,146.58,146.6,25600.0,129.1101,129.2068,128.9342,128.9518,25600.0
2015-04-29 12:05:00,146.59,146.64,146.42,146.47,56200.0,128.943,128.9869,128.7934,128.8374,56200.0
2015-04-29 12:10:00,146.46,146.48,146.19,146.22,31700.0,128.8286,128.8462,128.5911,128.6175,31700.0
2015-04-29 12:15:00,146.23,146.36,146.08,146.12,33100.0,128.6263,128.7406,128.4944,128.5295,33100.0
2015-04-29 12:20:00,146.12,146.23,146.08,146.18,23100.0,128.5295,128.6263,128.4944,128.5823,23100.0
2015-04-29 12:25:00,146.17,146.19,146.05,146.12,20900.0,128.5735,128.5911,128.468,128.5295,20900.0
2015-04-29 12:30:00,146.12,146.13,145.95,146.13,64200.0,128.5295,128.5383,128.38,128.5383,64200.0
2015-04-29 12:35:00,146.12,146.25,145.98,145.98,23100.0,128.5295,128.6439,128.4064,128.4064,23100.0
2015-04-29 12:40:00,145.99,146.14,145.91,146.07,16700.0,128.4152,128.5471,128.3448,128.4856,16700.0
2015-04-29 12:45:00,146.06,146.24,145.95,146.17,34800.0,128.4768,128.6351,128.38,128.5735,34800.0
2015-04-29 12:50:00,146.21,146.21,146.1,146.12,28700.0,128.6087,128.6087,128.5119,128.5295,28700.0
2015-04-29 12:55:00,146.14,146.36,146.13,146.33,34900.0,128.5471,128.7406,128.5383,128.7143,34900.0
2015-04-29 13:00:00,146.33,146.37,146.14,146.17,101300.0,128.7143,128.7494,128.5471,128.5735,101300.0
2015-04-29 13:05:00,146.14,146.2,145.98,146.0,36400.0,128.5471,128.5999,128.4064,128.424,36400.0
2015-04-29 13:10:00,146.0,146.12,145.91,146.09,21400.0,128.424,128.5295,128.3448,128.5032,21400.0
2015-04-29 13:15:00,146.09,146.18,145.99,146.05,16700.0,128.5032,128.5823,128.4152,128.468,16700.0
2015-04-29 13:20:00,146.06,146.11,145.92,146.02,38000.0,128.4768,128.5207,128.3536,128.4416,38000.0
2015-04-29 13:25:00,146.07,146.09,145.9,145.96,27700.0,128.4856,128.5032,128.336,128.3888,27700.0
2015-04-29 13:30:00,145.95,146.12,145.95,146.11,42900.0,128.38,128.5295,128.38,128.5207,42900.0
2015-04-29 13:35:00,146.09,146.21,146.0,146.17,46800.0,128.5032,128.6087,128.424,128.5735,46800.0
2015-04-29 13:40:00,146.13,146.58,146.13,146.58,46400.0,128.5383,128.9342,128.5383,128.9342,46400.0
2015-04-29 13:45:00,146.55,146.55,146.31,146.33,24500.0,128.9078,128.9078,128.6967,128.7143,24500.0
2015-04-29 13:50:00,146.34,146.49,146.33,146.39,22700.0,128.7231,128.855,128.7143,128.767,22700.0
2015-04-29 13:55:00,146.41,146.54,146.37,146.51,20200.0,128.7846,128.899,128.7494,128.8726,20200.0
2015-04-29 14:00:00,146.54,146.71,146.16,146.54,58600.0,128.899,129.0485,128.5647,128.899,58600.0
2015-04-29 14:05:00,146.53,146.8,146.37,146.5,30600.0,128.8902,129.1277,128.7494,128.8638,30600.0
2015-04-29 14:10:00,146.5,146.6,146.13,146.18,30000.0,128.8638,128.9518,128.5383,128.5823,30000.0
2015-04-29 14:15:00,146.22,146.54,146.2,146.49,45800.0,128.6175,128.899,128.5999,128.855,45800.0
2015-04-29 14:20:00,146.49,146.7,146.39,146.7,75000.0,128.855,129.0397,128.767,129.0397,75000.0
2015-04-29 14:25:00,146.67,146.72,146.38,146.59,25100.0,129.0133,129.0573,128.7582,128.943,25100.0
2015-04-29 14:30:00,146.57,146.89,146.5,146.79,53800.0,128.9254,129.2068,128.8638,129.1189,53800.0
2015-04-29 14:35:00,146.8,146.87,146.64,146.7,55700.0,129.1277,129.1893,128.9869,129.0397,55700.0
2015-04-29 14:40:00,146.73,146.87,146.63,146.77,35400.0,129.0661,129.1893,128.9781,129.1013,35400.0
2015-04-29 14:45:00,146.76,146.77,146.5,146.5,37300.0,129.0925,129.1013,128.8638,128.8638,37300.0
2015-04-29 14:50:00,146.52,146.58,146.25,146.31,35000.0,128.8814,128.9342,128.6439,128.6967,35000.0
2015-04-29 14:55:00,146.33,146.5,146.31,146.35,44600.0,128.7143,128.8638,128.6967,128.7319,44600.0
2015-04-29 15:00:00,146.35,146.47,146.11,146.13,44100.0,128.7319,128.8374,128.5207,128.5383,44100.0
2015-04-29 15:05:00,146.14,146.26,146.13,146.19,41600.0,128.5471,128.6527,128.5383,128.5911,41600.0
2015-04-29 15:10:00,146.18,146.31,146.0,146.3,46000.0,128.5823,128.6967,128.424,128.6879,46000.0
2015-04-29 15:15:00,146.28,146.37,146.17,146.29,34600.0,128.6703,128.7494,128.5735,128.6791,34600.0
2015-04-29 15:20:00,146.3,146.33,146.19,146.26,36300.0,128.6879,128.7143,128.5911,128.6527,36300.0
2015-04-29 15:25:00,146.28,146.35,146.24,146.26,43500.0,128.6703,128.7319,128.6351,128.6527,43500.0
2015-04-29 15:30:00,146.26,146.41,146.25,146.31,53100.0,128.6527,128.7846,128.6439,128.6967,53100.0
2015-04-29 15:35:00,146.31,146.48,146.31,146.34,67100.0,128.6967,128.8462,128.6967,128.7231,67100.0
2015-04-29 15:40:00,146.37,146.37,146.22,146.28,98500.0,128.7494,128.7494,128.6175,128.6703,98500.0
2015-04-29 15:45:00,146.28,146.36,146.22,146.3,86500.0,128.6703,128.7406,128.6175,128.6879,86500.0
2015-04-29 15:50:00,146.29,146.3,146.21,146.22,77600.0,128.6791,128.6879,128.6087,128.6175,77600.0
2015-04-29 15:55:00,146.23,146.42,146.13,146.15,271600.0,128.6263,128.7934,128.5383,128.5559,271600.0
2015-04-30 09:30:00,145.25,145.63,145.1,145.43,112700.0,127.7643,128.0985,127.6323,127.9226,112700.0
2015-04-30 09:35:00,145.42,145.94,145.42,145.9,65800.0,127.9138,128.3712,127.9138,128.336,65800.0
2015-04-30 09:40:00,145.9,145.9,145.3,145.34,73300.0,128.336,128.336,127.8083,127.8434,73300.0
2015-04-30 09:45:00,145.36,145.59,145.31,145.43,45600.0,127.861,128.0633,127.8171,127.9226,45600.0
2015-04-30 09:50:00,145.32,145.53,145.04,145.49,65600.0,127.8258,128.0106,127.5796,127.9754,65600.0
2015-04-30 09:55:00,145.49,145.49,144.65,144.67,105500.0,127.9754,127.9754,127.2365,127.2541,105500.0
2015-04-30 10:00:00,144.66,144.96,144.62,144.88,69000.0,127.2453,127.5092,127.2101,127.4388,69000.0
2015-04-30 10:05:00,144.87,145.29,144.87,144.92,46400.0,127.43,127.7995,127.43,127.474,46400.0
2015-04-30 10:10:00,144.96,145.23,144.91,145.11,38300.0,127.5092,127.7467,127.4652,127.6411,38300.0
2015-04-30 10:15:00,145.11,145.17,144.66,144.72,36500.0,127.6411,127.6939,127.2453,127.2981,36500.0
2015-04-30 10:20:00,144.72,144.77,144.12,144.21,54900.0,127.2981,127.3421,126.7703,126.8495,54900.0
2015-04-30 10:25:00,144.24,144.71,144.24,144.57,38900.0,126.8759,127.2893,126.8759,127.1661,38900.0
2015-04-30 10:30:00,144.56,144.73,144.37,144.59,37600.0,127.1573,127.3069,126.9902,127.1837,37600.0
2015-04-30 10:35:00,144.62,144.74,144.41,144.44,45500.0,127.2101,127.3157,127.0254,127.0518,45500.0
2015-04-30 10:40:00,144.45,144.66,144.37,144.47,40800.0,127.0606,127.2453,126.9902,127.0782,40800.0
2015-04-30 10:45:00,144.46,144.93,144.41,144.76,65600.0,127.0694,127.4828,127.0254,127.3333,65600.0
2015-04-30 10:50:00,144.77,144.8,144.56,144.57,53300.0,127.3421,127.3684,127.1573,127.1661,53300.0
2015-04-30 10:55:00,144.57,144.76,144.4,144.62,36800.0,127.1661,127.3333,127.0166,127.2101,36800.0
2015-04-30 11:00:00,144.67,144.97,144.64,144.97,36000.0,127.2541,127.518,127.2277,127.518,36000.0
2015-04-30 11:05:00,144.99,145.42,144.99,145.37,81800.0,127.5356,127.9138,127.5356,127.8698,81800.0
2015-04-30 11:10:00,145.37,145.49,145.23,145.35,58300.0,127.8698,127.9754,127.7467,127.8522,58300.0
2015-04-30 11:15:00,145.37,145.49,145.33,145.45,61300.0,127.8698,127.9754,127.8346,127.9402,61300.0
2015-04-30 11:20:00,145.44,145.53,145.4,145.5,42400.0,127.9314,128.0106,127.8962,127.9842,42400.0
2015-04-30 11:25:00,145.52,145.55,145.34,145.44,33000.0,128.0018,128.0282,127.8434,127.9314,33000.0
2015-04-30 11:30:00,145.46,145.56,145.4,145.46,34300.0,127.949,128.037,127.8962,127.949,34300.0
2015-04-30 11:35:00,145.47,145.48,145.35,145.37,26500.0,127.9578,127.9666,127.8522,127.8698,26500.0
2015-04-30 11:40:00,145.39,145.47,145.33,145.42,40400.0,127.8874,127.9578,127.8346,127.9138,40400.0
2015-04-30 11:45:00,145.4,145.44,145.31,145.33,20400.0,127.8962,127.9314,127.8171,127.8346,20400.0
2015-04-30 11:50:00,145.34,145.34,145.17,145.29,30300.0,127.8434,127.8434,127.6939,127.7995,30300.0
2015-04-30 11:55:00,145.3,145.38,145.05,145.07,19200.0,127.8083,127.8786,127.5884,127.6059,19200.0
2015-04-30 12:00:00,145.08,145.19,145.05,145.1,25200.0,127.6147,127.7115,127.5884,127.6323,25200.0
2015-04-30 12:05:00,145.08,145.17,144.9,145.06,37900.0,127.6147,127.6939,127.4564,127.5971,37900.0
2015-04-30 12:10:00,145.07,145.16,145.0,145.03,15900.0,127.6059,127.6851,127.5444,127.5708,15900.0
2015-04-30 12:15:00,145.03,145.17,145.03,145.08,21800.0,127.5708,127.6939,127.5708,127.6147,21800.0
2015-04-30 12:20:00,145.07,145.12,144.95,144.97,26400.0,127.6059,127.6499,127.5004,127.518,26400.0
2015-04-30 12:25:00,144.98,145.07,144.87,144.99,23500.0,127.5268,127.6059,127.43,127.5356,23500.0
2015-04-30 12:30:00,144.98,144.98,144.7,144.93,40000.0,127.5268,127.5268,127.2805,127.4828,40000.0
2015-04-30 12:35:00,144.9,144.91,144.76,144.79,12700.0,127.4564,127.4652,127.3333,127.3597,12700.0
2015-04-30 12:40:00,144.79,144.95,144.76,144.91,39200.0,127.3597,127.5004,127.3333,127.4652,39200.0
2015-04-30 12:45:00,144.92,144.92,144.68,144.8,24800.0,127.474,127.474,127.2629,127.3684,24800.0
2015-04-30 12:50:00,144.8,144.83,144.54,144.6,32300.0,127.3684,127.3948,127.1397,127.1925,32300.0
2015-04-30 12:55:00,144.57,144.76,144.56,144.76,43300.0,127.1661,127.3333,127.1573,127.3333,43300.0
2015-04-30 13:00:00,144.76,144.89,144.65,144.85,17900.0,127.3333,127.4476,127.2365,127.4124,17900.0
2015-04-30 13:05:00,144.83,144.83,144.6,144.74,18700.0,127.3948,127.3948,127.1925,127.3157,18700.0
2015-04-30 13:10:00,144.74,144.77,144.65,144.75,22100.0,127.3157,127.3421,127.2365,127.3245,22100.0
2015-04-30 13:15:00,144.77,144.8,144.63,144.76,18200.0,127.3421,127.3684,127.2189,127.3333,18200.0
2015-04-30 13:20:00,144.75,144.77,144.6,144.69,25900.0,127.3245,127.3421,127.1925,127.2717,25900.0
2015-04-30 13:25:00,144.69,144.7,144.57,144.69,23000.0,127.2717,127.2805,127.1661,127.2717,23000.0
2015-04-30 13:30:00,144.66,144.89,144.54,144.88,28900.0,127.2453,127.4476,127.1397,127.4388,28900.0
2015-04-30 13:35:00,144.86,144.89,144.68,144.68,24200.0,127.4212,127.4476,127.2629,127.2629,24200.0
2015-04-30 13:40:00,144.68,144.79,144.59,144.65,22600.0,127.2629,127.3597,127.1837,127.2365,22600.0
2015-04-30 13:45:00,144.65,144.7,144.51,144.52,22400.0,127.2365,127.2805,127.1134,127.1222,22400.0
2015-04-30 13:50:00,144.51,144.63,144.43,144.43,20100.0,127.1134,127.2189,127.043,127.043,20100.0
2015-04-30 13:55:00,144.44,144.61,144.41,144.44,28200.0,127.0518,127.2013,127.0254,127.0518,28200.0
2015-04-30 14:00:00,144.46,144.58,144.41,144.51,28200.0,127.0694,127.1749,127.0254,127.1134,28200.0
2015-04-30 14:05:00,144.49,144.56,144.39,144.5,20000.0,127.0958,127.1573,127.0078,127.1046,20000.0
2015-04-30 14:10:00,144.5,144.65,144.4,144.63,17200.0,127.1046,127.2365,127.0166,127.2189,17200.0
2015-04-30 14:15:00,144.63,144.65,144.52,144.54,23900.0,127.2189,127.2365,127.1222,127.1397,23900.0
2015-04-30 14:20:00,144.52,144.57,144.14,144.18,36000.0,127.1222,127.1661,126.7879,126.8231,36000.0
2015-04-30 14:25:00,144.19,144.29,144.12,144.14,54800.0,126.8319,126.9198,126.7703,126.7879,54800.0
2015-04-30 14:30:00,144.13,144.3,144.06,144.19,56100.0,126.7791,126.9286,126.7175,126.8319,56100.0
2015-04-30 14:35:00,144.19,144.29,144.13,144.23,28500.0,126.8319,126.9198,126.7791,126.8671,28500.0
2015-04-30 14:40:00,144.25,144.27,144.03,144.15,37700.0,126.8847,126.9023,126.6911,126.7967,37700.0
2015-04-30 14:45:00,144.18,144.18,143.81,143.98,61200.0,126.8231,126.8231,126.4976,126.6472,61200.0
2015-04-30 14:50:00,143.96,143.98,143.81,143.88,28300.0,126.6296,126.6472,126.4976,126.5592,28300.0
2015-04-30 14:55:00,143.86,143.87,143.27,143.31,108300.0,126.5416,126.5504,126.0226,126.0578,108300.0
2015-04-30 15:00:00,143.28,143.39,143.06,143.2,104500.0,126.0314,126.1282,125.8379,125.9611,104500.0
2015-04-30 15:05:00,143.17,143.25,142.93,142.94,66900.0,125.9347,126.005,125.7236,125.7324,66900.0
2015-04-30 15:10:00,142.94,143.05,142.75,143.0,96800.0,125.7324,125.8291,125.5652,125.7851,96800.0
2015-04-30 15:15:00,143.0,143.33,142.99,143.17,71500.0,125.7851,126.0754,125.7763,125.9347,71500.0
2015-04-30 15:20:00,143.17,143.31,143.11,143.24,74800.0,125.9347,126.0578,125.8819,125.9962,74800.0
2015-04-30 15:25:00,143.24,143.24,142.85,143.03,90900.0,125.9962,125.9962,125.6532,125.8115,90900.0
2015-04-30 15:30:00,143.03,143.38,142.89,143.37,86600.0,125.8115,126.1194,125.6884,126.1106,86600.0
2015-04-30 15:35:00,143.34,143.51,143.24,143.34,63100.0,126.0842,126.2337,125.9962,126.0842,63100.0
2015-04-30 15:40:00,143.34,143.35,143.02,143.1,80100.0,126.0842,126.093,125.8027,125.8731,80100.0
2015-04-30 15:45:00,143.1,143.39,143.08,143.36,147400.0,125.8731,126.1282,125.8555,126.1018,147400.0
2015-04-30 15:50:00,143.36,143.42,143.24,143.27,132500.0,126.1018,126.1546,125.9962,126.0226,132500.0
2015-04-30 15:55:00,143.28,143.35,143.15,143.35,202900.0,126.0314,126.093,125.9171,126.093,202900.0
2015-05-01 09:30:00,144.41,144.95,144.37,144.74,133400.0,127.0254,127.5004,126.9902,127.3157,133400.0
2015-05-01 09:35:00,144.84,145.07,144.51,144.78,63300.0,127.4036,127.6059,127.1134,127.3509,63300.0
2015-05-01 09:40:00,144.73,145.01,144.71,144.91,39100.0,127.3069,127.5532,127.2893,127.4652,39100.0
2015-05-01 09:45:00,144.87,145.0,144.67,144.71,35600.0,127.43,127.5444,127.2541,127.2893,35600.0
2015-05-01 09:50:00,144.67,144.8,144.43,144.64,124200.0,127.2541,127.3684,127.043,127.2277,124200.0
2015-05-01 09:55:00,144.56,144.58,144.27,144.43,29700.0,127.1573,127.1749,126.9023,127.043,29700.0
2015-05-01 10:00:00,144.37,144.71,144.37,144.6,69600.0,126.9902,127.2893,126.9902,127.1925,69600.0
2015-05-01 10:05:00,144.62,144.64,144.47,144.49,58500.0,127.2101,127.2277,127.0782,127.0958,58500.0
2015-05-01 10:10:00,144.53,144.68,144.46,144.52,71000.0,127.131,127.2629,127.0694,127.1222,71000.0
2015-05-01 10:15:00,144.5,144.71,144.47,144.65,90100.0,127.1046,127.2893,127.0782,127.2365,90100.0
2015-05-01 10:20:00,144.65,144.89,144.62,144.82,60200.0,127.2365,127.4476,127.2101,127.386,60200.0
2015-05-01 10:25:00,144.83,144.86,144.55,144.55,44000.0,127.3948,127.4212,127.1485,127.1485,44000.0
2015-05-01 10:30:00,144.57,144.88,144.57,144.78,85300.0,127.1661,127.4388,127.1661,127.3509,85300.0
2015-05-01 10:35:00,144.77,144.78,144.54,144.61,47300.0,127.3421,127.3509,127.1397,127.2013,47300.0
2015-05-01 10:40:00,144.62,144.63,144.38,144.51,80600.0,127.2101,127.2189,126.999,127.1134,80600.0
2015-05-01 10:45:00,144.52,144.59,144.46,144.49,33400.0,127.1222,127.1837,127.0694,127.0958,33400.0
2015-05-01 10:50:00,144.49,144.61,144.45,144.59,19500.0,127.0958,127.2013,127.0606,127.1837,19500.0
2015-05-01 10:55:00,144.56,144.6,144.41,144.52,32000.0,127.1573,127.1925,127.0254,127.1222,32000.0
2015-05-01 11:00:00,144.53,144.84,144.51,144.59,86100.0,127.131,127.4036,127.1134,127.1837,86100.0
2015-05-01 11:05:00,144.57,144.57,144.47,144.5,49400.0,127.1661,127.1661,127.0782,127.1046,49400.0
2015-05-01 11:10:00,144.49,144.64,144.47,144.61,53900.0,127.0958,127.2277,127.0782,127.2013,53900.0
2015-05-01 11:15:00,144.61,144.62,144.47,144.54,90300.0,127.2013,127.2101,127.0782,127.1397,90300.0
2015-05-01 11:20:00,144.55,144.57,144.48,144.49,11700.0,127.1485,127.1661,127.087,127.0958,11700.0
2015-05-01 11:25:00,144.49,144.6,144.48,144.58,27200.0,127.0958,127.1925,127.087,127.1749,27200.0
2015-05-01 11:30:00,144.59,144.66,144.49,144.5,29900.0,127.1837,127.2453,127.0958,127.1046,29900.0
2015-05-01 11:35:00,144.51,144.52,144.42,144.46,37800.0,127.1134,127.1222,127.0342,127.0694,37800.0
2015-05-01 11:40:00,144.48,144.5,144.4,144.5,21900.0,127.087,127.1046,127.0166,127.1046,21900.0
2015-05-01 11:45:00,144.5,144.5,144.28,144.3,30900.0,127.1046,127.1046,126.911,126.9286,30900.0
2015-05-01 11:50:00,144.27,144.27,144.13,144.2,25500.0,126.9023,126.9023,126.7791,126.8407,25500.0
2015-05-01 11:55:00,144.19,144.42,144.15,144.3,31300.0,126.8319,127.0342,126.7967,126.9286,31300.0
2015-05-01 12:00:00,144.29,144.32,144.21,144.31,22600.0,126.9198,126.9462,126.8495,126.9374,22600.0
2015-05-01 12:05:00,144.29,144.31,144.19,144.25,23900.0,126.9198,126.9374,126.8319,126.8847,23900.0
2015-05-01 12:10:00,144.25,144.32,144.23,144.23,9400.0,126.8847,126.9462,126.8671,126.8671,9400.0
2015-05-01 12:15:00,144.24,144.41,144.23,144.33,14800.0,126.8759,127.0254,126.8671,126.955,14800.0
2015-05-01 12:20:00,144.35,144.42,144.31,144.42,17700.0,126.9726,127.0342,126.9374,127.0342,17700.0
2015-05-01 12:25:00,144.41,144.43,144.24,144.34,15900.0,127.0254,127.043,126.8759,126.9638,15900.0
2015-05-01 12:30:00,144.36,144.46,144.34,144.4,20000.0,126.9814,127.0694,126.9638,127.0166,20000.0
2015-05-01 12:35:00,144.4,144.41,144.26,144.33,19000.0,127.0166,127.0254,126.8935,126.955,19000.0
2015-05-01 12:40:00,144.35,144.37,144.24,144.33,8100.0,126.9726,126.9902,126.8759,126.955,8100.0
2015-05-01 12:45:00,144.35,144.42,144.31,144.35,9700.0,126.9726,127.0342,126.9374,126.9726,9700.0
2015-05-01 12:50:00,144.34,144.35,144.24,144.33,10600.0,126.9638,126.9726,126.8759,126.955,10600.0
2015-05-01 12:55:00,144.31,144.39,144.31,144.39,14900.0,126.9374,127.0078,126.9374,127.0078,14900.0
2015-05-01 13:00:00,144.37,144.37,144.28,144.3,9700.0,126.9902,126.9902,126.911,126.9286,9700.0
2015-05-01 13:05:00,144.3,144.32,144.17,144.18,13300.0,126.9286,126.9462,126.8143,126.8231,13300.0
2015-05-01 13:10:00,144.19,144.2,144.02,144.05,16400.0,126.8319,126.8407,126.6823,126.7087,16400.0
2015-05-01 13:15:00,144.04,144.16,143.98,143.98,23800.0,126.6999,126.8055,126.6472,126.6472,23800.0
2015-05-01 13:20:00,143.97,144.01,143.84,143.88,24000.0,126.6384,126.6736,126.524,126.5592,24000.0
2015-05-01 13:25:00,143.88,144.01,143.88,144.0,16700.0,126.5592,126.6736,126.5592,126.6648,16700.0
2015-05-01 13:30:00,143.99,144.07,143.98,143.98,9100.0,126.656,126.7263,126.6472,126.6472,9100.0
2015-05-01 13:35:00,143.98,144.1,143.98,144.1,16600.0,126.6472,126.7527,126.6472,126.7527,16600.0
2015-05-01 13:40:00,144.1,144.14,143.89,143.9,30400.0,126.7527,126.7879,126.568,126.5768,30400.0
2015-05-01 13:45:00,143.9,144.03,143.89,144.02,35900.0,126.5768,126.6911,126.568,126.6823,35900.0
2015-05-01 13:50:00,143.98,144.39,143.98,144.24,37400.0,126.6472,127.0078,126.6472,126.8759,37400.0
2015-05-01 13:55:00,144.26,144.31,144.23,144.27,26100.0,126.8935,126.9374,126.8671,126.9023,26100.0
2015-05-01 14:00:00,144.3,144.46,144.28,144.41,21400.0,126.9286,127.0694,126.911,127.0254,21400.0
2015-05-01 14:05:00,144.42,144.49,144.39,144.42,20900.0,127.0342,127.0958,127.0078,127.0342,20900.0
2015-05-01 14:10:00,144.41,144.47,144.38,144.41,18000.0,127.0254,127.0782,126.999,127.0254,18000.0
2015-05-01 14:15:00,144.42,144.45,144.29,144.43,17100.0,127.0342,127.0606,126.9198,127.043,17100.0
2015-05-01 14:20:00,144.42,144.5,144.38,144.49,22000.0,127.0342,127.1046,126.999,127.0958,22000.0
2015-05-01 14:25:00,144.5,144.72,144.5,144.7,22700.0,127.1046,127.2981,127.1046,127.2805,22700.0
2015-05-01 14:30:00,144.71,144.83,144.67,144.83,38200.0,127.2893,127.3948,127.2541,127.3948,38200.0
2015-05-01 14:35:00,144.82,144.99,144.79,144.9,68700.0,127.386,127.5356,127.3597,127.4564,68700.0
2015-05-01 14:40:00,144.9,144.9,144.72,144.74,29000.0,127.4564,127.4564,127.2981,127.3157,29000.0
2015-05-01 14:45:00,144.75,144.98,144.75,144.85,53600.0,127.3245,127.5268,127.3245,127.4124,53600.0
2015-05-01 14:50:00,144.84,144.85,144.67,144.81,35000.0,127.4036,127.4124,127.2541,127.3772,35000.0
2015-05-01 14:55:00,144.8,144.8,144.69,144.74,14900.0,127.3684,127.3684,127.2717,127.3157,14900.0
2015-05-01 15:00:00,144.75,144.78,144.69,144.74,19300.0,127.3245,127.3509,127.2717,127.3157,19300.0
2015-05-01 15:05:00,144.72,144.81,144.69,144.8,23300.0,127.2981,127.3772,127.2717,127.3684,23300.0
2015-05-01 15:10:00,144.78,144.84,144.69,144.76,23200.0,127.3509,127.4036,127.2717,127.3333,23200.0
2015-05-01 15:15:00,144.75,144.77,144.68,144.73,22300.0,127.3245,127.3421,127.2629,127.3069,22300.0
2015-05-01 15:20:00,144.73,144.86,144.71,144.73,21500.0,127.3069,127.4212,127.2893,127.3069,21500.0
2015-05-01 15:25:00,144.75,144.77,144.46,144.53,53800.0,127.3245,127.3421,127.0694,127.131,53800.0
2015-05-01 15:30:00,144.54,144.62,144.47,144.61,32000.0,127.1397,127.2101,127.0782,127.2013,32000.0
2015-05-01 15:35:00,144.59,144.68,144.56,144.57,41200.0,127.1837,127.2629,127.1573,127.1661,41200.0
2015-05-01 15:40:00,144.56,144.81,144.56,144.71,59900.0,127.1573,127.3772,127.1573,127.2893,59900.0
2015-05-01 15:45:00,144.7,144.72,144.64,144.67,51400.0,127.2805,127.2981,127.2277,127.2541,51400.0
2015-05-01 15:50:00,144.69,144.73,144.58,144.65,75400.0,127.2717,127.3069,127.1749,127.2365,75400.0
2015-05-01 15:55:00,144.64,144.72,144.58,144.65,103500.0,127.2277,127.2981,127.1749,127.2365,103500.0
2015-05-04 09:30:00,143.85,144.16,143.45,143.91,479000.0,126.5328,126.8055,126.181,126.5856,479000.0
2015-05-04 09:35:00,143.86,143.99,143.43,143.6,215600.0,126.5416,126.656,126.1634,126.3129,215600.0
2015-05-04 09:40:00,143.7,143.95,143.6,143.73,166200.0,126.4009,126.6208,126.3129,126.4273,166200.0
2015-05-04 09:45:00,143.78,144.1,143.18,143.4,219200.0,126.4712,126.7527,125.9435,126.137,219200.0
2015-05-04 09:50:00,143.4,143.78,143.32,143.64,157000.0,126.137,126.4712,126.0666,126.3481,157000.0
2015-05-04 09:55:00,143.65,143.91,143.64,143.74,128400.0,126.3569,126.5856,126.3481,126.4361,128400.0
2015-05-04 10:00:00,143.75,144.18,143.55,144.14,203200.0,126.4449,126.8231,126.2689,126.7879,203200.0
2015-05-04 10:05:00,144.17,144.18,143.6,143.91,149500.0,126.8143,126.8231,126.3129,126.5856,149500.0
2015-05-04 10:10:00,143.92,144.17,143.86,144.08,136500.0,126.5944,126.8143,126.5416,126.7351,136500.0
2015-05-04 10:15:00,144.1,144.17,143.9,144.1,172000.0,126.7527,126.8143,126.5768,126.7527,172000.0
2015-05-04 10:20:00,144.1,144.6,144.03,144.5,351200.0,126.7527,127.1925,126.6911,127.1046,351200.0
2015-05-04 10:25:00,144.49,144.79,144.49,144.66,259500.0,127.0958,127.3597,127.0958,127.2453,259500.0
2015-05-04 10:30:00,144.64,144.72,144.25,144.39,119000.0,127.2277,127.2981,126.8847,127.0078,119000.0
2015-05-04 10:35:00,144.41,144.44,144.22,144.32,80300.0,127.0254,127.0518,126.8583,126.9462,80300.0
2015-05-04 10:40:00,144.29,144.4,144.14,144.38,84100.0,126.9198,127.0166,126.7879,126.999,84100.0
2015-05-04 10:45:00,144.36,144.38,144.09,144.27,95100.0,126.9814,126.999,126.7439,126.9023,95100.0
2015-05-04 10:50:00,144.28,144.41,144.19,144.37,37300.0,126.911,127.0254,126.8319,126.9902,37300.0
2015-05-04 10:55:00,144.34,144.37,143.9,144.1,129500.0,126.9638,126.9902,126.5768,126.7527,129500.0
2015-05-04 11:00:00,144.12,144.26,144.01,144.11,88200.0,126.7703,126.8935,126.6736,126.7615,88200.0
2015-05-04 11:05:00,144.12,144.27,143.98,144.12,123500.0,126.7703,126.9023,126.6472,126.7703,123500.0
2015-05-04 11:10:00,144.1,144.2,143.97,144.14,91300.0,126.7527,126.8407,126.6384,126.7879,91300.0
2015-05-04 11:15:00,144.16,144.24,144.07,144.18,48300.0,126.8055,126.8759,126.7263,126.8231,48300.0
2015-05-04 11:20:00,144.19,144.28,144.11,144.2,52500.0,126.8319,126.911,126.7615,126.8407,52500.0
2015-05-04 11:25:00,144.21,144.3,144.05,144.13,47700.0,126.8495,126.9286,126.7087,126.7791,47700.0
2015-05-04 11:30:00,144.12,144.13,144.0,144.02,61400.0,126.7703,126.7791,126.6648,126.6823,61400.0
2015-05-04 11:35:00,144.0,144.02,143.86,143.99,92300.0,126.6648,126.6823,126.5416,126.656,92300.0
2015-05-04 11:40:00,143.99,144.02,143.81,143.88,67300.0,126.656,126.6823,126.4976,126.5592,67300.0
2015-05-04 11:45:00,143.9,144.02,143.88,144.02,64900.0,126.5768,126.6823,126.5592,126.6823,64900.0
2015-05-04 11:50:00,144.01,144.04,143.95,144.01,65900.0,126.6736,126.6999,126.6208,126.6736,65900.0
2015-05-04 11:55:00,144.02,144.28,144.01,144.21,69000.0,126.6823,126.911,126.6736,126.8495,69000.0
2015-05-04 12:00:00,144.21,144.28,144.02,144.25,60900.0,126.8495,126.911,126.6823,126.8847,60900.0
2015-05-04 12:05:00,144.24,144.34,144.23,144.32,67300.0,126.8759,126.9638,126.8671,126.9462,67300.0
2015-05-04 12:10:00,144.32,144.38,144.07,144.2,69000.0,126.9462,126.999,126.7263,126.8407,69000.0
2015-05-04 12:15:00,144.21,144.37,144.2,144.22,59000.0,126.8495,126.9902,126.8407,126.8583,59000.0
2015-05-04 12:20:00,144.23,144.27,144.13,144.22,50100.0,126.8671,126.9023,126.7791,126.8583,50100.0
2015-05-04 12:25:00,144.22,144.31,144.12,144.29,52300.0,126.8583,126.9374,126.7703,126.9198,52300.0
2015-05-04 12:30:00,144.29,144.33,144.15,144.25,38900.0,126.9198,126.955,126.7967,126.8847,38900.0
2015-05-04 12:35:00,144.26,144.29,144.17,144.22,45500.0,126.8935,126.9198,126.8143,126.8583,45500.0
2015-05-04 12:40:00,144.2,144.24,144.06,144.22,32900.0,126.8407,126.8759,126.7175,126.8583,32900.0
2015-05-04 12:45:00,144.22,144.28,144.0,144.15,59900.0,126.8583,126.911,126.6648,126.7967,59900.0
2015-05-04 12:50:00,144.15,144.36,144.13,144.33,32200.0,126.7967,126.9814,126.7791,126.955,32200.0
2015-05-04 12:55:00,144.33,144.34,144.13,144.19,46400.0,126.955,126.9638,126.7791,126.8319,46400.0
2015-05-04 13:00:00,144.17,144.27,144.12,144.2,32700.0,126.8143,126.9023,126.7703,126.8407,32700.0
2015-05-04 13:05:00,144.19,144.22,144.09,144.15,27500.0,126.8319,126.8583,126.7439,126.7967,27500.0
2015-05-04 13:10:00,144.16,144.21,144.06,144.14,36600.0,126.8055,126.8495,126.7175,126.7879,36600.0
2015-05-04 13:15:00,144.13,144.14,144.0,144.05,54500.0,126.7791,126.7879,126.6648,126.7087,54500.0
2015-05-04 13:20:00,144.05,144.09,143.98,144.01,54400.0,126.7087,126.7439,126.6472,126.6736,54400.0
2015-05-04 13:25:00,144.03,144.12,144.01,144.09,30400.0,126.6911,126.7703,126.6736,126.7439,30400.0
2015-05-04 13:30:00,144.1,144.1,143.95,144.06,70000.0,126.7527,126.7527,126.6208,126.7175,70000.0
2015-05-04 13:35:00,144.06,144.12,144.0,144.07,64000.0,126.7175,126.7703,126.6648,126.7263,64000.0
2015-05-04 13:40:00,144.08,144.11,143.74,143.98,94400.0,126.7351,126.7615,126.4361,126.6472,94400.0
2015-05-04 13:45:00,144.0,144.1,143.87,144.04,91500.0,126.6648,126.7527,126.5504,126.6999,91500.0
2015-05-04 13:50:00,144.02,144.14,143.92,144.03,82200.0,126.6823,126.7879,126.5944,126.6911,82200.0
2015-05-04 13:55:00,144.04,144.16,144.02,144.16,56600.0,126.6999,126.8055,126.6823,126.8055,56600.0
2015-05-04 14:00:00,144.17,144.22,143.99,144.1,80300.0,126.8143,126.8583,126.656,126.7527,80300.0
2015-05-04 14:05:00,144.12,144.2,143.98,144.16,42200.0,126.7703,126.8407,126.6472,126.8055,42200.0
2015-05-04 14:10:00,144.15,144.21,143.95,143.95,71800.0,126.7967,126.8495,126.6208,126.6208,71800.0
2015-05-04 14:15:00,143.97,144.15,143.95,144.1,43600.0,126.6384,126.7967,126.6208,126.7527,43600.0
2015-05-04 14:20:00,144.12,144.22,143.98,144.14,58300.0,126.7703,126.8583,126.6472,126.7879,58300.0
2015-05-04 14:25:00,144.11,144.22,144.08,144.16,46400.0,126.7615,126.8583,126.7351,126.8055,46400.0
2015-05-04 14:30:00,144.17,144.24,144.06,144.11,84800.0,126.8143,126.8759,126.7175,126.7615,84800.0
2015-05-04 14:35:00,144.1,144.3,144.08,144.27,59600.0,126.7527,126.9286,126.7351,126.9023,59600.0
2015-05-04 14:40:00,144.29,144.31,144.04,144.19,63000.0,126.9198,126.9374,126.6999,126.8319,63000.0
2015-05-04 14:45:00,144.19,144.23,144.1,144.2,56900.0,126.8319,126.8671,126.7527,126.8407,56900.0
2015-05-04 14:50:00,144.19,144.22,144.04,144.13,72500.0,126.8319,126.8583,126.6999,126.7791,72500.0
2015-05-04 14:55:00,144.14,144.33,144.13,144.27,56200.0,126.7879,126.955,126.7791,126.9023,56200.0
2015-05-04 15:00:00,144.26,144.3,144.17,144.21,68200.0,126.8935,126.9286,126.8143,126.8495,68200.0
2015-05-04 15:05:00,144.2,144.34,144.15,144.22,69300.0,126.8407,126.9638,126.7967,126.8583,69300.0
2015-05-04 15:10:00,144.21,144.31,144.17,144.22,61500.0,126.8495,126.9374,126.8143,126.8583,61500.0
2015-05-04 15:15:00,144.22,144.3,144.14,144.21,87700.0,126.8583,126.9286,126.7879,126.8495,87700.0
2015-05-04 15:20:00,144.21,144.26,144.09,144.23,229300.0,126.8495,126.8935,126.7439,126.8671,229300.0
2015-05-04 15:25:00,144.22,144.34,144.2,144.26,128500.0,126.8583,126.9638,126.8407,126.8935,128500.0
2015-05-04 15:30:00,144.26,144.29,144.17,144.19,152700.0,126.8935,126.9198,126.8143,126.8319,152700.0
2015-05-04 15:35:00,144.2,144.22,144.13,144.2,95400.0,126.8407,126.8583,126.7791,126.8407,95400.0
2015-05-04 15:40:00,144.21,144.22,144.01,144.09,107300.0,126.8495,126.8583,126.6736,126.7439,107300.0
2015-05-04 15:45:00,144.1,144.23,144.04,144.05,131100.0,126.7527,126.8671,126.6999,126.7087,131100.0
2015-05-04 15:50:00,144.06,144.15,143.99,144.05,163600.0,126.7175,126.7967,126.656,126.7087,163600.0
2015-05-04 15:55:00,144.05,144.09,143.99,144.07,252800.0,126.7087,126.7439,126.656,126.7263,252800.0
2015-05-05 09:30:00,143.76,144.3,143.52,144.04,80300.0,126.4536,126.9286,126.2425,126.6999,80300.0
2015-05-05 09:35:00,144.23,144.7,144.1,144.18,35900.0,126.8671,127.2805,126.7527,126.8231,35900.0
2015-05-05 09:40:00,144.2,144.47,144.08,144.22,97900.0,126.8407,127.0782,126.7351,126.8583,97900.0
2015-05-05 09:45:00,144.19,144.25,143.82,143.85,53700.0,126.8319,126.8847,126.5064,126.5328,53700.0
2015-05-05 09:50:00,143.86,143.92,143.56,143.62,43800.0,126.5416,126.5944,126.2777,126.3305,43800.0
2015-05-05 09:55:00,143.59,143.73,143.35,143.59,48500.0,126.3041,126.4273,126.093,126.3041,48500.0
2015-05-05 10:00:00,143.7,143.8,143.52,143.52,46400.0,126.4009,126.4888,126.2425,126.2425,46400.0
2015-05-05 10:05:00,143.52,143.69,143.19,143.64,55700.0,126.2425,126.3921,125.9523,126.3481,55700.0
2015-05-05 10:10:00,143.67,143.67,143.18,143.19,34400.0,126.3745,126.3745,125.9435,125.9523,34400.0
2015-05-05 10:15:00,143.19,143.32,142.92,143.0,57900.0,125.9523,126.0666,125.7148,125.7851,57900.0
2015-05-05 10:20:00,143.04,143.43,142.96,143.33,37900.0,125.8203,126.1634,125.75,126.0754,37900.0
2015-05-05 10:25:00,143.34,143.39,143.04,143.08,40500.0,126.0842,126.1282,125.8203,125.8555,40500.0
2015-05-05 10:30:00,143.06,143.12,142.89,142.96,32200.0,125.8379,125.8907,125.6884,125.75,32200.0
2015-05-05 10:35:00,142.99,143.18,142.91,143.01,36300.0,125.7763,125.9435,125.706,125.7939,36300.0
2015-05-05 10:40:00,142.99,143.03,142.72,142.94,72000.0,125.7763,125.8115,125.5388,125.7324,72000.0
2015-05-05 10:45:00,142.94,143.09,142.87,143.02,24100.0,125.7324,125.8643,125.6708,125.8027,24100.0
2015-05-05 10:50:00,143.05,143.2,142.96,143.08,38500.0,125.8291,125.9611,125.75,125.8555,38500.0
2015-05-05 10:55:00,143.1,143.17,142.97,143.0,30400.0,125.8731,125.9347,125.7587,125.7851,30400.0
2015-05-05 11:00:00,142.98,143.13,142.88,142.93,37000.0,125.7675,125.8995,125.6796,125.7236,37000.0
2015-05-05 11:05:00,142.92,142.94,142.63,142.65,47500.0,125.7148,125.7324,125.4597,125.4773,47500.0
2015-05-05 11:10:00,142.63,142.82,142.57,142.75,32200.0,125.4597,125.6268,125.4069,125.5652,32200.0
2015-05-05 11:15:00,142.75,142.81,142.62,142.68,37200.0,125.5652,125.618,125.4509,125.5037,37200.0
2015-05-05 11:20:00,142.67,142.67,142.41,142.44,49800.0,125.4949,125.4949,125.2662,125.2926,49800.0
2015-05-05 11:25:00,142.45,142.56,142.38,142.45,72500.0,125.3013,125.3981,125.2398,125.3013,72500.0
2015-05-05 11:30:00,142.44,142.54,142.27,142.46,60000.0,125.2926,125.3805,125.143,125.3101,60000.0
2015-05-05 11:35:00,142.46,142.58,142.42,142.46,53700.0,125.3101,125.4157,125.275,125.3101,53700.0
2015-05-05 11:40:00,142.48,142.62,142.46,142.6,55200.0,125.3277,125.4509,125.3101,125.4333,55200.0
2015-05-05 11:45:00,142.59,142.6,142.32,142.34,42800.0,125.4245,125.4333,125.187,125.2046,42800.0
2015-05-05 11:50:00,142.34,142.51,142.34,142.37,44100.0,125.2046,125.3541,125.2046,125.231,44100.0
2015-05-05 11:55:00,142.38,142.62,142.38,142.58,21800.0,125.2398,125.4509,125.2398,125.4157,21800.0
2015-05-05 12:00:00,142.62,142.67,142.53,142.55,18800.0,125.4509,125.4949,125.3717,125.3893,18800.0
2015-05-05 12:05:00,142.55,142.59,142.46,142.55,23100.0,125.3893,125.4245,125.3101,125.3893,23100.0
2015-05-05 12:10:00,142.55,142.71,142.53,142.71,32200.0,125.3893,125.53,125.3717,125.53,32200.0
2015-05-05 12:15:00,142.71,142.77,142.65,142.77,36700.0,125.53,125.5828,125.4773,125.5828,36700.0
2015-05-05 12:20:00,142.77,142.95,142.75,142.95,49700.0,125.5828,125.7412,125.5652,125.7412,49700.0
2015-05-05 12:25:00,142.91,142.95,142.77,142.88,23300.0,125.706,125.7412,125.5828,125.6796,23300.0
2015-05-05 12:30:00,142.89,143.04,142.86,142.97,35600.0,125.6884,125.8203,125.662,125.7587,35600.0
2015-05-05 12:35:00,142.95,143.03,142.89,143.0,33700.0,125.7412,125.8115,125.6884,125.7851,33700.0
2015-05-05 12:40:00,143.0,143.03,142.9,142.91,34300.0,125.7851,125.8115,125.6972,125.706,34300.0
2015-05-05 12:45:00,142.9,142.98,142.77,142.96,26800.0,125.6972,125.7675,125.5828,125.75,26800.0
2015-05-05 12:50:00,142.96,143.01,142.88,142.94,22900.0,125.75,125.7939,125.6796,125.7324,22900.0
2015-05-05 12:55:00,142.94,142.94,142.81,142.85,12600.0,125.7324,125.7324,125.618,125.6532,12600.0
2015-05-05 13:00:00,142.83,142.93,142.82,142.88,15200.0,125.6356,125.7236,125.6268,125.6796,15200.0
2015-05-05 13:05:00,142.85,142.86,142.73,142.76,15900.0,125.6532,125.662,125.5476,125.574,15900.0
2015-05-05 13:10:00,142.79,142.79,142.55,142.55,24400.0,125.6004,125.6004,125.3893,125.3893,24400.0
2015-05-05 13:15:00,142.57,142.64,142.53,142.62,15000.0,125.4069,125.4685,125.3717,125.4509,15000.0
2015-05-05 13:20:00,142.6,142.61,142.44,142.56,25200.0,125.4333,125.4421,125.2926,125.3981,25200.0
2015-05-05 13:25:00,142.56,142.74,142.55,142.71,35800.0,125.3981,125.5564,125.3893,125.53,35800.0
2015-05-05 13:30:00,142.7,142.76,142.65,142.67,51700.0,125.5213,125.574,125.4773,125.4949,51700.0
2015-05-05 13:35:00,142.68,142.93,142.64,142.92,23200.0,125.5037,125.7236,125.4685,125.7148,23200.0
2015-05-05 13:40:00,142.92,143.04,142.86,143.02,42000.0,125.7148,125.8203,125.662,125.8027,42000.0
2015-05-05 13:45:00,143.04,143.09,142.98,143.02,27500.0,125.8203,125.8643,125.7675,125.8027,27500.0
2015-05-05 13:50:00,143.01,143.06,142.95,142.99,39200.0,125.7939,125.8379,125.7412,125.7763,39200.0
2015-05-05 13:55:00,142.98,143.03,142.92,142.99,16500.0,125.7675,125.8115,125.7148,125.7763,16500.0
2015-05-05 14:00:00,143.04,143.04,142.83,142.87,13600.0,125.8203,125.8203,125.6356,125.6708,13600.0
2015-05-05 14:05:00,142.87,142.96,142.8,142.87,22700.0,125.6708,125.75,125.6092,125.6708,22700.0
2015-05-05 14:10:00,142.9,143.06,142.89,143.0,20100.0,125.6972,125.8379,125.6884,125.7851,20100.0
2015-05-05 14:15:00,143.0,143.06,142.94,142.98,14100.0,125.7851,125.8379,125.7324,125.7675,14100.0
2015-05-05 14:20:00,143.02,143.04,142.92,143.01,13100.0,125.8027,125.8203,125.7148,125.7939,13100.0
2015-05-05 14:25:00,143.0,143.02,142.7,142.78,27500.0,125.7851,125.8027,125.5213,125.5916,27500.0
2015-05-05 14:30:00,142.78,143.02,142.78,143.0,31700.0,125.5916,125.8027,125.5916,125.7851,31700.0
2015-05-05 14:35:00,143.0,143.1,142.91,142.97,26100.0,125.7851,125.8731,125.706,125.7587,26100.0
2015-05-05 14:40:00,142.93,142.94,142.72,142.8,18500.0,125.7236,125.7324,125.5388,125.6092,18500.0
2015-05-05 14:45:00,142.77,142.84,142.73,142.74,15300.0,125.5828,125.6444,125.5476,125.5564,15300.0
2015-05-05 14:50:00,142.72,142.75,142.61,142.69,14600.0,125.5388,125.5652,125.4421,125.5125,14600.0
2015-05-05 14:55:00,142.65,142.76,142.63,142.71,17200.0,125.4773,125.574,125.4597,125.53,17200.0
2015-05-05 15:00:00,142.7,142.79,142.65,142.75,26500.0,125.5213,125.6004,125.4773,125.5652,26500.0
2015-05-05 15:05:00,142.74,142.84,142.64,142.65,29500.0,125.5564,125.6444,125.4685,125.4773,29500.0
2015-05-05 15:10:00,142.68,142.89,142.64,142.89,21700.0,125.5037,125.6884,125.4685,125.6884,21700.0
2015-05-05 15:15:00,142.9,142.99,142.71,142.75,32200.0,125.6972,125.7763,125.53,125.5652,32200.0
2015-05-05 15:20:00,142.76,142.77,142.61,142.76,23400.0,125.574,125.5828,125.4421,125.574,23400.0
2015-05-05 15:25:00,142.75,142.87,142.72,142.85,27300.0,125.5652,125.6708,125.5388,125.6532,27300.0
2015-05-05 15:30:00,142.85,142.89,142.75,142.87,28600.0,125.6532,125.6884,125.5652,125.6708,28600.0
2015-05-05 15:35:00,142.86,143.06,142.81,143.0,40400.0,125.662,125.8379,125.618,125.7851,40400.0
2015-05-05 15:40:00,142.99,143.09,142.97,143.07,48400.0,125.7763,125.8643,125.7587,125.8467,48400.0
2015-05-05 15:45:00,143.08,143.08,142.86,142.92,58200.0,125.8555,125.8555,125.662,125.7148,58200.0
2015-05-05 15:50:00,142.92,142.98,142.86,142.91,90100.0,125.7148,125.7675,125.662,125.706,90100.0
2015-05-05 15:55:00,142.92,143.08,142.92,142.95,162300.0,125.7148,125.8555,125.7148,125.7412,162300.0
2015-05-06 09:30:00,143.01,143.15,142.68,142.95,155200.0,126.6056,126.7295,126.3134,126.5524,155200.0
2015-05-06 09:35:00,142.95,143.04,142.2,142.21,105500.0,126.5524,126.6321,125.8885,125.8973,105500.0
2015-05-06 09:40:00,142.26,142.27,141.2,141.34,157400.0,125.9416,125.9504,125.0032,125.1271,157400.0
2015-05-06 09:45:00,141.18,141.64,141.11,141.51,124700.0,124.9855,125.3927,124.9235,125.2776,124700.0
2015-05-06 09:50:00,141.48,141.82,141.41,141.46,102000.0,125.2511,125.5521,125.1891,125.2334,102000.0
2015-05-06 09:55:00,141.42,141.72,141.37,141.5,61800.0,125.198,125.4635,125.1537,125.2688,61800.0
2015-05-06 10:00:00,141.5,141.81,141.32,141.79,55600.0,125.2688,125.5432,125.1094,125.5255,55600.0
2015-05-06 10:05:00,141.78,141.79,141.1,141.19,69700.0,125.5167,125.5255,124.9147,124.9943,69700.0
2015-05-06 10:10:00,141.21,141.46,140.87,141.21,92600.0,125.012,125.2334,124.711,125.012,92600.0
2015-05-06 10:15:00,141.25,141.63,141.25,141.31,34100.0,125.0475,125.3839,125.0475,125.1006,34100.0
2015-05-06 10:20:00,141.38,141.59,141.29,141.32,33900.0,125.1625,125.3485,125.0829,125.1094,33900.0
2015-05-06 10:25:00,141.29,141.72,141.15,141.61,63300.0,125.0829,125.4635,124.9589,125.3662,63300.0
2015-05-06 10:30:00,141.64,141.64,141.18,141.2,58500.0,125.3927,125.3927,124.9855,125.0032,58500.0
2015-05-06 10:35:00,141.19,141.41,141.1,141.39,35600.0,124.9943,125.1891,124.9147,125.1714,35600.0
2015-05-06 10:40:00,141.4,141.72,141.4,141.56,58300.0,125.1802,125.4635,125.1802,125.3219,58300.0
2015-05-06 10:45:00,141.6,141.97,141.52,141.86,62600.0,125.3573,125.6849,125.2865,125.5875,62600.0
2015-05-06 10:50:00,141.83,141.84,141.59,141.66,39300.0,125.5609,125.5698,125.3485,125.4104,39300.0
2015-05-06 10:55:00,141.68,141.71,141.56,141.7,35500.0,125.4281,125.4547,125.3219,125.4458,35500.0
2015-05-06 11:00:00,141.7,141.94,141.64,141.92,41000.0,125.4458,125.6583,125.3927,125.6406,41000.0
2015-05-06 11:05:00,141.95,141.96,141.72,141.77,63000.0,125.6672,125.676,125.4635,125.5078,63000.0
2015-05-06 11:10:00,141.77,141.77,141.54,141.6,43400.0,125.5078,125.5078,125.3042,125.3573,43400.0
2015-05-06 11:15:00,141.58,141.73,141.54,141.68,49600.0,125.3396,125.4724,125.3042,125.4281,49600.0
2015-05-06 11:20:00,141.69,141.69,141.51,141.59,46500.0,125.437,125.437,125.2776,125.3485,46500.0
2015-05-06 11:25:00,141.58,141.75,141.58,141.67,42500.0,125.3396,125.4901,125.3396,125.4193,42500.0
2015-05-06 11:30:00,141.68,141.72,141.59,141.63,26000.0,125.4281,125.4635,125.3485,125.3839,26000.0
2015-05-06 11:35:00,141.63,141.65,141.54,141.62,30400.0,125.3839,125.4016,125.3042,125.375,30400.0
2015-05-06 11:40:00,141.63,141.82,141.6,141.81,59600.0,125.3839,125.5521,125.3573,125.5432,59600.0
2015-05-06 11:45:00,141.8,141.94,141.71,141.71,64700.0,125.5344,125.6583,125.4547,125.4547,64700.0
2015-05-06 11:50:00,141.72,141.76,141.62,141.68,32100.0,125.4635,125.499,125.375,125.4281,32100.0
2015-05-06 11:55:00,141.68,141.69,141.61,141.69,52300.0,125.4281,125.437,125.3662,125.437,52300.0
2015-05-06 12:00:00,141.7,141.7,141.53,141.55,33800.0,125.4458,125.4458,125.2953,125.313,33800.0
2015-05-06 12:05:00,141.55,141.55,141.35,141.46,22700.0,125.313,125.313,125.136,125.2334,22700.0
2015-05-06 12:10:00,141.46,141.54,141.39,141.43,25000.0,125.2334,125.3042,125.1714,125.2068,25000.0
2015-05-06 12:15:00,141.45,141.61,141.44,141.56,20900.0,125.2245,125.3662,125.2157,125.3219,20900.0
2015-05-06 12:20:00,141.58,141.68,141.5,141.65,39000.0,125.3396,125.4281,125.2688,125.4016,39000.0
2015-05-06 12:25:00,141.64,141.69,141.42,141.45,20100.0,125.3927,125.437,125.198,125.2245,20100.0
2015-05-06 12:30:00,141.45,141.53,141.34,141.53,17100.0,125.2245,125.2953,125.1271,125.2953,17100.0
2015-05-06 12:35:00,141.54,141.62,141.51,141.52,18700.0,125.3042,125.375,125.2776,125.2865,18700.0
2015-05-06 12:40:00,141.53,141.57,141.43,141.43,16200.0,125.2953,125.3307,125.2068,125.2068,16200.0
2015-05-06 12:45:00,141.43,141.53,141.4,141.51,14300.0,125.2068,125.2953,125.1802,125.2776,14300.0
2015-05-06 12:50:00,141.5,141.53,141.27,141.3,19800.0,125.2688,125.2953,125.0652,125.0917,19800.0
2015-05-06 12:55:00,141.3,141.45,141.29,141.31,12000.0,125.0917,125.2245,125.0829,125.1006,12000.0
2015-05-06 13:00:00,141.32,141.35,141.18,141.21,29400.0,125.1094,125.136,124.9855,125.012,29400.0
2015-05-06 13:05:00,141.21,141.29,141.16,141.17,21400.0,125.012,125.0829,124.9678,124.9766,21400.0
2015-05-06 13:10:00,141.18,141.28,141.15,141.25,25800.0,124.9855,125.074,124.9589,125.0475,25800.0
2015-05-06 13:15:00,141.24,141.34,141.18,141.31,26800.0,125.0386,125.1271,124.9855,125.1006,26800.0
2015-05-06 13:20:00,141.29,141.37,141.27,141.28,32200.0,125.0829,125.1537,125.0652,125.074,32200.0
2015-05-06 13:25:00,141.27,141.27,141.13,141.2,38400.0,125.0652,125.0652,124.9412,125.0032,38400.0
2015-05-06 13:30:00,141.21,141.22,141.02,141.09,33400.0,125.012,125.0209,124.8438,124.9058,33400.0
2015-05-06 13:35:00,141.1,141.2,141.01,141.18,19400.0,124.9147,125.0032,124.835,124.9855,19400.0
2015-05-06 13:40:00,141.19,141.2,141.03,141.05,34600.0,124.9943,125.0032,124.8527,124.8704,34600.0
2015-05-06 13:45:00,141.06,141.07,140.92,141.04,44600.0,124.8792,124.8881,124.7553,124.8615,44600.0
2015-05-06 13:50:00,141.03,141.07,140.96,141.0,32000.0,124.8527,124.8881,124.7907,124.8261,32000.0
2015-05-06 13:55:00,141.02,141.14,141.01,141.05,27600.0,124.8438,124.9501,124.835,124.8704,27600.0
2015-05-06 14:00:00,141.05,141.1,141.0,141.04,31400.0,124.8704,124.9147,124.8261,124.8615,31400.0
2015-05-06 14:05:00,141.04,141.11,140.97,141.03,45300.0,124.8615,124.9235,124.7996,124.8527,45300.0
2015-05-06 14:10:00,141.06,141.06,140.92,140.93,28300.0,124.8792,124.8792,124.7553,124.7642,28300.0
2015-05-06 14:15:00,140.93,141.06,140.89,141.05,23700.0,124.7642,124.8792,124.7287,124.8704,23700.0
2015-05-06 14:20:00,141.04,141.05,140.93,140.97,30000.0,124.8615,124.8704,124.7642,124.7996,30000.0
2015-05-06 14:25:00,140.98,141.02,140.88,140.98,44700.0,124.8084,124.8438,124.7199,124.8084,44700.0
2015-05-06 14:30:00,140.98,140.98,140.77,140.77,33100.0,124.8084,124.8084,124.6225,124.6225,33100.0
2015-05-06 14:35:00,140.78,140.79,140.62,140.69,73100.0,124.6314,124.6402,124.4897,124.5517,73100.0
2015-05-06 14:40:00,140.69,140.7,140.46,140.55,75300.0,124.5517,124.5605,124.3481,124.4277,75300.0
2015-05-06 14:45:00,140.55,140.66,140.43,140.63,87400.0,124.4277,124.5251,124.3215,124.4986,87400.0
2015-05-06 14:50:00,140.62,140.75,140.61,140.71,66300.0,124.4897,124.6048,124.4809,124.5694,66300.0
2015-05-06 14:55:00,140.71,140.94,140.7,140.83,66600.0,124.5694,124.773,124.5605,124.6756,66600.0
2015-05-06 15:00:00,140.84,140.99,140.81,140.94,103000.0,124.6845,124.8173,124.6579,124.773,103000.0
2015-05-06 15:05:00,140.94,141.11,140.89,141.11,63700.0,124.773,124.9235,124.7287,124.9235,63700.0
2015-05-06 15:10:00,141.11,141.12,140.96,140.96,103700.0,124.9235,124.9324,124.7907,124.7907,103700.0
2015-05-06 15:15:00,140.96,140.99,140.68,140.79,53600.0,124.7907,124.8173,124.5428,124.6402,53600.0
2015-05-06 15:20:00,140.8,140.94,140.77,140.89,70900.0,124.6491,124.773,124.6225,124.7287,70900.0
2015-05-06 15:25:00,140.89,140.99,140.88,140.97,62200.0,124.7287,124.8173,124.7199,124.7996,62200.0
2015-05-06 15:30:00,140.96,141.0,140.81,140.82,111300.0,124.7907,124.8261,124.6579,124.6668,111300.0
2015-05-06 15:35:00,140.81,141.03,140.8,140.98,151600.0,124.6579,124.8527,124.6491,124.8084,151600.0
2015-05-06 15:40:00,140.98,141.01,140.85,140.86,159600.0,124.8084,124.835,124.6933,124.7022,159600.0
2015-05-06 15:45:00,140.87,140.99,140.83,140.99,106100.0,124.711,124.8173,124.6756,124.8173,106100.0
2015-05-06 15:50:00,140.97,141.02,140.86,140.88,114300.0,124.7996,124.8438,124.7022,124.7199,114300.0
2015-05-06 15:55:00,140.88,141.07,140.87,141.04,286900.0,124.7199,124.8881,124.711,124.8615,286900.0
2015-05-07 09:30:00,140.56,141.67,140.48,141.14,142800.0,124.4366,125.4193,124.3658,124.9501,142800.0
2015-05-07 09:35:00,141.09,141.46,140.62,140.83,65800.0,124.9058,125.2334,124.4897,124.6756,65800.0
2015-05-07 09:40:00,140.94,141.62,140.7,141.46,140000.0,124.773,125.375,124.5605,125.2334,140000.0
2015-05-07 09:45:00,141.48,141.55,140.95,141.44,106100.0,125.2511,125.313,124.7819,125.2157,106100.0
2015-05-07 09:50:00,141.47,141.55,140.86,141.11,79500.0,125.2422,125.313,124.7022,124.9235,79500.0
2015-05-07 09:55:00,141.06,141.44,141.01,141.24,66400.0,124.8792,125.2157,124.835,125.0386,66400.0
2015-05-07 10:00:00,141.22,141.22,141.01,141.19,24700.0,125.0209,125.0209,124.835,124.9943,24700.0
2015-05-07 10:05:00,141.24,141.38,141.11,141.28,70000.0,125.0386,125.1625,124.9235,125.074,70000.0
2015-05-07 10:10:00,141.29,141.51,141.23,141.46,41800.0,125.0829,125.2776,125.0297,125.2334,41800.0
2015-05-07 10:15:00,141.47,141.54,141.22,141.39,71500.0,125.2422,125.3042,125.0209,125.1714,71500.0
2015-05-07 10:20:00,141.39,141.46,141.15,141.21,42800.0,125.1714,125.2334,124.9589,125.012,42800.0
2015-05-07 10:25:00,141.21,141.38,141.1,141.25,58800.0,125.012,125.1625,124.9147,125.0475,58800.0
2015-05-07 10:30:00,141.24,141.31,140.9,140.97,56200.0,125.0386,125.1006,124.7376,124.7996,56200.0
2015-05-07 10:35:00,141.02,141.34,140.95,141.11,95800.0,124.8438,125.1271,124.7819,124.9235,95800.0
2015-05-07 10:40:00,141.1,141.52,141.07,141.4,58800.0,124.9147,125.2865,124.8881,125.1802,58800.0
2015-05-07 10:45:00,141.43,141.54,141.35,141.45,39500.0,125.2068,125.3042,125.136,125.2245,39500.0
2015-05-07 10:50:00,141.45,141.76,141.3,141.56,67600.0,125.2245,125.499,125.0917,125.3219,67600.0
2015-05-07 10:55:00,141.55,141.75,141.4,141.44,49200.0,125.313,125.4901,125.1802,125.2157,49200.0
2015-05-07 11:00:00,141.45,141.85,141.4,141.77,64600.0,125.2245,125.5786,125.1802,125.5078,64600.0
2015-05-07 11:05:00,141.72,141.77,141.35,141.35,63600.0,125.4635,125.5078,125.136,125.136,63600.0
2015-05-07 11:10:00,141.36,141.68,141.35,141.54,31800.0,125.1448,125.4281,125.136,125.3042,31800.0
2015-05-07 11:15:00,141.54,141.64,141.39,141.5,37900.0,125.3042,125.3927,125.1714,125.2688,37900.0
2015-05-07 11:20:00,141.5,141.62,141.25,141.59,202700.0,125.2688,125.375,125.0475,125.3485,202700.0
2015-05-07 11:25:00,141.57,141.82,141.53,141.63,57100.0,125.3307,125.5521,125.2953,125.3839,57100.0
2015-05-07 11:30:00,141.62,141.74,141.5,141.73,34400.0,125.375,125.4812,125.2688,125.4724,34400.0
2015-05-07 11:35:00,141.73,141.85,141.62,141.75,32700.0,125.4724,125.5786,125.375,125.4901,32700.0
2015-05-07 11:40:00,141.77,141.92,141.62,141.66,46200.0,125.5078,125.6406,125.375,125.4104,46200.0
2015-05-07 11:45:00,141.69,141.81,141.56,141.81,21800.0,125.437,125.5432,125.3219,125.5432,21800.0
2015-05-07 11:50:00,141.78,141.8,141.63,141.65,33000.0,125.5167,125.5344,125.3839,125.4016,33000.0
2015-05-07 11:55:00,141.65,141.73,141.5,141.66,21400.0,125.4016,125.4724,125.2688,125.4104,21400.0
2015-05-07 12:00:00,141.67,141.77,141.41,141.64,29000.0,125.4193,125.5078,125.1891,125.3927,29000.0
2015-05-07 12:05:00,141.64,141.64,141.5,141.52,19700.0,125.3927,125.3927,125.2688,125.2865,19700.0
2015-05-07 12:10:00,141.53,141.7,141.5,141.66,17700.0,125.2953,125.4458,125.2688,125.4104,17700.0
2015-05-07 12:15:00,141.7,141.78,141.61,141.71,63900.0,125.4458,125.5167,125.3662,125.4547,63900.0
2015-05-07 12:20:00,141.74,141.78,141.65,141.77,45700.0,125.4812,125.5167,125.4016,125.5078,45700.0
2015-05-07 12:25:00,141.8,141.85,141.62,141.8,31300.0,125.5344,125.5786,125.375,125.5344,31300.0
2015-05-07 12:30:00,141.82,141.92,141.75,141.78,34900.0,125.5521,125.6406,125.4901,125.5167,34900.0
2015-05-07 12:35:00,141.8,141.86,141.65,141.85,49300.0,125.5344,125.5875,125.4016,125.5786,49300.0
2015-05-07 12:40:00,141.88,142.06,141.84,141.96,47100.0,125.6052,125.7645,125.5698,125.676,47100.0
2015-05-07 12:45:00,141.92,142.06,141.76,141.92,78100.0,125.6406,125.7645,125.499,125.6406,78100.0
2015-05-07 12:50:00,141.95,142.08,141.92,142.01,43800.0,125.6672,125.7822,125.6406,125.7203,43800.0
2015-05-07 12:55:00,142.02,142.13,142.01,142.05,34700.0,125.7291,125.8265,125.7203,125.7557,34700.0
2015-05-07 13:00:00,142.07,142.18,141.89,141.91,69300.0,125.7734,125.8708,125.614,125.6317,69300.0
2015-05-07 13:05:00,141.91,141.98,141.78,141.94,40500.0,125.6317,125.6937,125.5167,125.6583,40500.0
2015-05-07 13:10:00,141.93,142.0,141.79,141.87,39000.0,125.6495,125.7114,125.5255,125.5963,39000.0
2015-05-07 13:15:00,141.9,142.05,141.75,141.79,28700.0,125.6229,125.7557,125.4901,125.5255,28700.0
2015-05-07 13:20:00,141.79,141.95,141.71,141.89,37400.0,125.5255,125.6672,125.4547,125.614,37400.0
2015-05-07 13:25:00,141.9,142.06,141.83,141.83,44800.0,125.6229,125.7645,125.5609,125.5609,44800.0
2015-05-07 13:30:00,141.86,142.02,141.85,141.96,33200.0,125.5875,125.7291,125.5786,125.676,33200.0
2015-05-07 13:35:00,141.96,142.04,141.89,141.99,27700.0,125.676,125.7468,125.614,125.7026,27700.0
2015-05-07 13:40:00,142.0,142.07,141.86,141.87,47400.0,125.7114,125.7734,125.5875,125.5963,47400.0
2015-05-07 13:45:00,141.89,141.98,141.72,141.75,36000.0,125.614,125.6937,125.4635,125.4901,36000.0
2015-05-07 13:50:00,141.78,141.9,141.7,141.84,32200.0,125.5167,125.6229,125.4458,125.5698,32200.0
2015-05-07 13:55:00,141.88,142.04,141.81,141.93,41700.0,125.6052,125.7468,125.5432,125.6495,41700.0
2015-05-07 14:00:00,141.95,141.98,141.67,141.8,56400.0,125.6672,125.6937,125.4193,125.5344,56400.0
2015-05-07 14:05:00,141.8,141.85,141.61,141.69,39500.0,125.5344,125.5786,125.3662,125.437,39500.0
2015-05-07 14:10:00,141.7,141.82,141.59,141.72,32300.0,125.4458,125.5521,125.3485,125.4635,32300.0
2015-05-07 14:15:00,141.72,141.75,141.56,141.63,33200.0,125.4635,125.4901,125.3219,125.3839,33200.0
2015-05-07 14:20:00,141.65,141.76,141.57,141.6,38100.0,125.4016,125.499,125.3307,125.3573,38100.0
2015-05-07 14:25:00,141.63,141.73,141.56,141.63,27400.0,125.3839,125.4724,125.3219,125.3839,27400.0
2015-05-07 14:30:00,141.63,141.68,141.57,141.59,23000.0,125.3839,125.4281,125.3307,125.3485,23000.0
2015-05-07 14:35:00,141.59,141.63,141.5,141.59,27800.0,125.3485,125.3839,125.2688,125.3485,27800.0
2015-05-07 14:40:00,141.59,141.66,141.51,141.59,30700.0,125.3485,125.4104,125.2776,125.3485,30700.0
2015-05-07 14:45:00,141.59,141.65,141.5,141.5,36000.0,125.3485,125.4016,125.2688,125.2688,36000.0
2015-05-07 14:50:00,141.5,141.61,141.45,141.58,53600.0,125.2688,125.3662,125.2245,125.3396,53600.0
2015-05-07 14:55:00,141.58,141.78,141.58,141.66,25100.0,125.3396,125.5167,125.3396,125.4104,25100.0
2015-05-07 15:00:00,141.66,141.7,141.53,141.7,33000.0,125.4104,125.4458,125.2953,125.4458,33000.0
2015-05-07 15:05:00,141.69,141.72,141.58,141.64,29700.0,125.437,125.4635,125.3396,125.3927,29700.0
2015-05-07 15:10:00,141.64,141.7,141.54,141.55,30100.0,125.3927,125.4458,125.3042,125.313,30100.0
2015-05-07 15:15:00,141.55,141.58,141.36,141.42,53300.0,125.313,125.3396,125.1448,125.198,53300.0
2015-05-07 15:20:00,141.43,141.53,141.42,141.51,44900.0,125.2068,125.2953,125.198,125.2776,44900.0
2015-05-07 15:25:00,141.52,141.57,141.45,141.53,40600.0,125.2865,125.3307,125.2245,125.2953,40600.0
2015-05-07 15:30:00,141.52,141.53,141.37,141.44,61100.0,125.2865,125.2953,125.1537,125.2157,61100.0
2015-05-07 15:35:00,141.44,141.54,141.4,141.4,73900.0,125.2157,125.3042,125.1802,125.1802,73900.0
2015-05-07 15:40:00,141.43,141.52,141.41,141.47,76300.0,125.2068,125.2865,125.1891,125.2422,76300.0
2015-05-07 15:45:00,141.46,141.63,141.39,141.63,99400.0,125.2334,125.3839,125.1714,125.3839,99400.0
2015-05-07 15:50:00,141.62,141.65,141.56,141.62,83900.0,125.375,125.4016,125.3219,125.375,83900.0
2015-05-07 15:55:00,141.62,141.67,141.26,141.49,226200.0,125.375,125.4193,125.0563,125.2599,226200.0
2015-05-08 09:30:00,142.97,143.91,142.81,143.91,250500.0,126.5702,127.4023,126.4285,127.4023,250500.0
2015-05-08 09:35:00,143.91,144.84,143.87,144.49,364600.0,127.4023,128.2256,127.3669,127.9158,364600.0
2015-05-08 09:40:00,144.52,145.15,144.52,145.14,219500.0,127.9424,128.5001,127.9424,128.4912,219500.0
2015-05-08 09:45:00,145.1,145.13,144.34,144.68,259600.0,128.4558,128.4824,127.783,128.084,259600.0
2015-05-08 09:50:00,144.65,145.37,144.65,145.35,105500.0,128.0574,128.6949,128.0574,128.6771,105500.0
2015-05-08 09:55:00,145.34,145.79,145.33,145.71,94200.0,128.6683,129.0667,128.6594,128.9959,94200.0
2015-05-08 10:00:00,145.67,145.79,145.52,145.65,111600.0,128.9604,129.0667,128.8276,128.9427,111600.0
2015-05-08 10:05:00,145.66,145.92,145.62,145.69,133500.0,128.9516,129.1818,128.9162,128.9781,133500.0
2015-05-08 10:10:00,145.7,145.77,145.54,145.55,94300.0,128.987,129.049,128.8454,128.8542,94300.0
2015-05-08 10:15:00,145.57,145.71,145.39,145.42,96700.0,128.8719,128.9959,128.7126,128.7391,96700.0
2015-05-08 10:20:00,145.43,145.51,145.17,145.51,181900.0,128.748,128.8188,128.5178,128.8188,181900.0
2015-05-08 10:25:00,145.53,145.74,145.5,145.69,85600.0,128.8365,129.0224,128.8099,128.9781,85600.0
2015-05-08 10:30:00,145.7,145.78,145.66,145.76,65200.0,128.987,129.0578,128.9516,129.0401,65200.0
2015-05-08 10:35:00,145.76,145.82,145.64,145.82,51600.0,129.0401,129.0932,128.9339,129.0932,51600.0
2015-05-08 10:40:00,145.81,145.94,145.77,145.83,110000.0,129.0844,129.1995,129.049,129.1021,110000.0
2015-05-08 10:45:00,145.83,145.94,145.79,145.92,388700.0,129.1021,129.1995,129.0667,129.1818,388700.0
2015-05-08 10:50:00,145.92,145.92,145.55,145.55,105000.0,129.1818,129.1818,128.8542,128.8542,105000.0
2015-05-08 10:55:00,145.53,145.74,145.43,145.73,66200.0,128.8365,129.0224,128.748,129.0136,66200.0
2015-05-08 11:00:00,145.72,145.8,145.39,145.51,109600.0,129.0047,129.0755,128.7126,128.8188,109600.0
2015-05-08 11:05:00,145.5,145.56,145.43,145.44,45400.0,128.8099,128.8631,128.748,128.7568,45400.0
2015-05-08 11:10:00,145.44,145.58,145.27,145.27,50100.0,128.7568,128.8808,128.6063,128.6063,50100.0
2015-05-08 11:15:00,145.27,145.38,145.17,145.17,58200.0,128.6063,128.7037,128.5178,128.5178,58200.0
2015-05-08 11:20:00,145.16,145.28,145.15,145.22,65700.0,128.5089,128.6152,128.5001,128.5621,65700.0
2015-05-08 11:25:00,145.2,145.21,144.96,145.08,76400.0,128.5444,128.5532,128.3319,128.4381,76400.0
2015-05-08 11:30:00,145.1,145.28,145.09,145.16,103400.0,128.4558,128.6152,128.447,128.5089,103400.0
2015-05-08 11:35:00,145.15,145.31,145.13,145.28,32900.0,128.5001,128.6417,128.4824,128.6152,32900.0
2015-05-08 11:40:00,145.28,145.4,145.22,145.37,36400.0,128.6152,128.7214,128.5621,128.6949,36400.0
2015-05-08 11:45:00,145.36,145.36,145.16,145.2,44100.0,128.686,128.686,128.5089,128.5444,44100.0
2015-05-08 11:50:00,145.21,145.35,145.19,145.22,56400.0,128.5532,128.6771,128.5355,128.5621,56400.0
2015-05-08 11:55:00,145.23,145.3,145.13,145.15,49000.0,128.5709,128.6329,128.4824,128.5001,49000.0
2015-05-08 12:00:00,145.14,145.21,145.07,145.11,42400.0,128.4912,128.5532,128.4293,128.4647,42400.0
2015-05-08 12:05:00,145.13,145.22,145.13,145.2,38500.0,128.4824,128.5621,128.4824,128.5444,38500.0
2015-05-08 12:10:00,145.2,145.2,145.11,145.15,42400.0,128.5444,128.5444,128.4647,128.5001,42400.0
2015-05-08 12:15:00,145.17,145.22,145.16,145.21,27800.0,128.5178,128.5621,128.5089,128.5532,27800.0
2015-05-08 12:20:00,145.23,145.29,145.18,145.2,35600.0,128.5709,128.624,128.5266,128.5444,35600.0
2015-05-08 12:25:00,145.19,145.25,145.17,145.19,34100.0,128.5355,128.5886,128.5178,128.5355,34100.0
2015-05-08 12:30:00,145.18,145.27,145.18,145.2,28100.0,128.5266,128.6063,128.5266,128.5444,28100.0
2015-05-08 12:35:00,145.2,145.22,145.17,145.21,26400.0,128.5444,128.5621,128.5178,128.5532,26400.0
2015-05-08 12:40:00,145.2,145.24,145.06,145.07,45200.0,128.5444,128.5798,128.4204,128.4293,45200.0
2015-05-08 12:45:00,145.08,145.21,145.07,145.2,52700.0,128.4381,128.5532,128.4293,128.5444,52700.0
2015-05-08 12:50:00,145.19,145.2,145.09,145.1,86500.0,128.5355,128.5444,128.447,128.4558,86500.0
2015-05-08 12:55:00,145.1,145.13,145.06,145.1,23900.0,128.4558,128.4824,128.4204,128.4558,23900.0
2015-05-08 13:00:00,145.1,145.16,145.1,145.11,32200.0,128.4558,128.5089,128.4558,128.4647,32200.0
2015-05-08 13:05:00,145.12,145.25,145.11,145.18,52800.0,128.4735,128.5886,128.4647,128.5266,52800.0
2015-05-08 13:10:00,145.2,145.25,145.03,145.05,32800.0,128.5444,128.5886,128.3939,128.4116,32800.0
2015-05-08 13:15:00,145.05,145.2,145.01,145.15,37900.0,128.4116,128.5444,128.3761,128.5001,37900.0
2015-05-08 13:20:00,145.17,145.22,145.1,145.19,28800.0,128.5178,128.5621,128.4558,128.5355,28800.0
2015-05-08 13:25:00,145.19,145.33,145.14,145.15,63900.0,128.5355,128.6594,128.4912,128.5001,63900.0
2015-05-08 13:30:00,145.13,145.22,145.12,145.16,92600.0,128.4824,128.5621,128.4735,128.5089,92600.0
2015-05-08 13:35:00,145.16,145.22,145.12,145.17,34800.0,128.5089,128.5621,128.4735,128.5178,34800.0
2015-05-08 13:40:00,145.17,145.2,145.06,145.13,29700.0,128.5178,128.5444,128.4204,128.4824,29700.0
2015-05-08 13:45:00,145.14,145.18,145.13,145.16,38900.0,128.4912,128.5266,128.4824,128.5089,38900.0
2015-05-08 13:50:00,145.16,145.35,145.15,145.25,57400.0,128.5089,128.6771,128.5001,128.5886,57400.0
2015-05-08 13:55:00,145.25,145.38,145.25,145.36,47900.0,128.5886,128.7037,128.5886,128.686,47900.0
2015-05-08 14:00:00,145.36,145.39,145.25,145.25,39300.0,128.686,128.7126,128.5886,128.5886,39300.0
2015-05-08 14:05:00,145.26,145.39,145.22,145.36,58800.0,128.5975,128.7126,128.5621,128.686,58800.0
2015-05-08 14:10:00,145.37,145.42,145.34,145.37,34000.0,128.6949,128.7391,128.6683,128.6949,34000.0
2015-05-08 14:15:00,145.37,145.37,145.21,145.25,30900.0,128.6949,128.6949,128.5532,128.5886,30900.0
2015-05-08 14:20:00,145.24,145.26,145.12,145.18,48200.0,128.5798,128.5975,128.4735,128.5266,48200.0
2015-05-08 14:25:00,145.17,145.32,145.16,145.31,35700.0,128.5178,128.6506,128.5089,128.6417,35700.0
2015-05-08 14:30:00,145.31,145.43,145.3,145.4,31800.0,128.6417,128.748,128.6329,128.7214,31800.0
2015-05-08 14:35:00,145.42,145.42,145.23,145.28,36200.0,128.7391,128.7391,128.5709,128.6152,36200.0
2015-05-08 14:40:00,145.28,145.29,145.1,145.19,135100.0,128.6152,128.624,128.4558,128.5355,135100.0
2015-05-08 14:45:00,145.2,145.36,145.2,145.34,61300.0,128.5444,128.686,128.5444,128.6683,61300.0
2015-05-08 14:50:00,145.34,145.41,145.28,145.4,47600.0,128.6683,128.7303,128.6152,128.7214,47600.0
2015-05-08 14:55:00,145.4,145.44,145.3,145.39,38800.0,128.7214,128.7568,128.6329,128.7126,38800.0
2015-05-08 15:00:00,145.4,145.51,145.4,145.47,49600.0,128.7214,128.8188,128.7214,128.7834,49600.0
2015-05-08 15:05:00,145.48,145.72,145.45,145.69,85500.0,128.7922,129.0047,128.7657,128.9781,85500.0
2015-05-08 15:10:00,145.68,145.75,145.66,145.69,65000.0,128.9693,129.0313,128.9516,128.9781,65000.0
2015-05-08 15:15:00,145.7,145.74,145.5,145.54,41900.0,128.987,129.0224,128.8099,128.8454,41900.0
2015-05-08 15:20:00,145.55,145.62,145.53,145.53,46300.0,128.8542,128.9162,128.8365,128.8365,46300.0
2015-05-08 15:25:00,145.51,145.56,145.51,145.53,35500.0,128.8188,128.8631,128.8188,128.8365,35500.0
2015-05-08 15:30:00,145.52,145.56,145.5,145.52,44700.0,128.8276,128.8631,128.8099,128.8276,44700.0
2015-05-08 15:35:00,145.52,145.53,145.4,145.44,56700.0,128.8276,128.8365,128.7214,128.7568,56700.0
2015-05-08 15:40:00,145.43,145.54,145.4,145.53,85200.0,128.748,128.8454,128.7214,128.8365,85200.0
2015-05-08 15:45:00,145.52,145.62,145.5,145.5,98500.0,128.8276,128.9162,128.8099,128.8099,98500.0
2015-05-08 15:50:00,145.51,145.59,145.44,145.58,82400.0,128.8188,128.8896,128.7568,128.8808,82400.0
2015-05-08 15:55:00,145.58,145.58,145.46,145.46,174600.0,128.8808,128.8808,128.7745,128.7745,174600.0
2015-05-11 09:30:00,145.55,146.66,145.13,146.08,172500.0,128.8542,129.8369,128.4824,129.3234,172500.0
2015-05-11 09:35:00,146.14,146.72,146.02,146.47,119300.0,129.3765,129.89,129.2703,129.6687,119300.0
2015-05-11 09:40:00,146.49,146.62,146.11,146.35,43000.0,129.6864,129.8015,129.35,129.5624,43000.0
2015-05-11 09:45:00,146.32,146.68,146.22,146.54,77000.0,129.5359,129.8546,129.4474,129.7306,77000.0
2015-05-11 09:50:00,146.56,146.69,146.31,146.39,68100.0,129.7484,129.8634,129.527,129.5979,68100.0
2015-05-11 09:55:00,146.45,146.52,146.15,146.52,45500.0,129.651,129.7129,129.3854,129.7129,45500.0
2015-05-11 10:00:00,146.59,146.63,146.4,146.62,36200.0,129.7749,129.8103,129.6067,129.8015,36200.0
2015-05-11 10:05:00,146.59,146.67,146.4,146.44,62600.0,129.7749,129.8457,129.6067,129.6421,62600.0
2015-05-11 10:10:00,146.48,146.57,146.35,146.42,39900.0,129.6775,129.7572,129.5624,129.6244,39900.0
2015-05-11 10:15:00,146.42,146.56,146.4,146.51,37200.0,129.6244,129.7484,129.6067,129.7041,37200.0
2015-05-11 10:20:00,146.52,146.75,146.49,146.72,40600.0,129.7129,129.9166,129.6864,129.89,40600.0
2015-05-11 10:25:00,146.72,146.79,146.44,146.44,28600.0,129.89,129.952,129.6421,129.6421,28600.0
2015-05-11 10:30:00,146.44,146.5,146.26,146.39,59500.0,129.6421,129.6952,129.4828,129.5979,59500.0
2015-05-11 10:35:00,146.4,146.45,146.3,146.38,14800.0,129.6067,129.651,129.5182,129.589,14800.0
2015-05-11 10:40:00,146.4,146.61,146.34,146.49,52200.0,129.6067,129.7926,129.5536,129.6864,52200.0
2015-05-11 10:45:00,146.49,146.59,146.46,146.47,24600.0,129.6864,129.7749,129.6598,129.6687,24600.0
2015-05-11 10:50:00,146.49,146.58,146.45,146.55,20900.0,129.6864,129.7661,129.651,129.7395,20900.0
2015-05-11 10:55:00,146.56,146.6,146.48,146.54,16800.0,129.7484,129.7838,129.6775,129.7306,16800.0
2015-05-11 11:00:00,146.56,146.56,146.37,146.42,33500.0,129.7484,129.7484,129.5801,129.6244,33500.0
2015-05-11 11:05:00,146.4,146.47,146.32,146.47,38500.0,129.6067,129.6687,129.5359,129.6687,38500.0
2015-05-11 11:10:00,146.47,146.58,146.43,146.49,34700.0,129.6687,129.7661,129.6333,129.6864,34700.0
2015-05-11 11:15:00,146.51,146.53,146.36,146.42,18300.0,129.7041,129.7218,129.5713,129.6244,18300.0
2015-05-11 11:20:00,146.41,146.45,146.35,146.41,33800.0,129.6156,129.651,129.5624,129.6156,33800.0
2015-05-11 11:25:00,146.42,146.43,146.33,146.39,42100.0,129.6244,129.6333,129.5447,129.5979,42100.0
2015-05-11 11:30:00,146.39,146.42,146.3,146.38,26300.0,129.5979,129.6244,129.5182,129.589,26300.0
2015-05-11 11:35:00,146.39,146.43,146.31,146.43,26000.0,129.5979,129.6333,129.527,129.6333,26000.0
2015-05-11 11:40:00,146.43,146.53,146.36,146.39,24500.0,129.6333,129.7218,129.5713,129.5979,24500.0
2015-05-11 11:45:00,146.42,146.48,146.38,146.42,24000.0,129.6244,129.6775,129.589,129.6244,24000.0
2015-05-11 11:50:00,146.43,146.44,146.36,146.39,27100.0,129.6333,129.6421,129.5713,129.5979,27100.0
2015-05-11 11:55:00,146.38,146.45,146.33,146.36,17700.0,129.589,129.651,129.5447,129.5713,17700.0
2015-05-11 12:00:00,146.37,146.43,146.22,146.29,62800.0,129.5801,129.6333,129.4474,129.5093,62800.0
2015-05-11 12:05:00,146.28,146.34,146.18,146.22,70700.0,129.5005,129.5536,129.4119,129.4474,70700.0
2015-05-11 12:10:00,146.22,146.3,146.18,146.2,28600.0,129.4474,129.5182,129.4119,129.4296,28600.0
2015-05-11 12:15:00,146.19,146.27,146.12,146.16,33300.0,129.4208,129.4916,129.3588,129.3942,33300.0
2015-05-11 12:20:00,146.16,146.18,146.03,146.15,17600.0,129.3942,129.4119,129.2791,129.3854,17600.0
2015-05-11 12:25:00,146.18,146.31,146.13,146.27,15200.0,129.4119,129.527,129.3677,129.4916,15200.0
2015-05-11 12:30:00,146.27,146.27,146.17,146.22,20700.0,129.4916,129.4916,129.4031,129.4474,20700.0
2015-05-11 12:35:00,146.24,146.28,146.19,146.22,23400.0,129.4651,129.5005,129.4208,129.4474,23400.0
2015-05-11 12:40:00,146.22,146.27,146.17,146.21,16700.0,129.4474,129.4916,129.4031,129.4385,16700.0
2015-05-11 12:45:00,146.21,146.21,146.11,146.17,23300.0,129.4385,129.4385,129.35,129.4031,23300.0
2015-05-11 12:50:00,146.16,146.37,146.15,146.26,27500.0,129.3942,129.5801,129.3854,129.4828,27500.0
2015-05-11 12:55:00,146.25,146.25,146.13,146.22,30600.0,129.4739,129.4739,129.3677,129.4474,30600.0
2015-05-11 13:00:00,146.22,146.28,146.2,146.24,11200.0,129.4474,129.5005,129.4296,129.4651,11200.0
2015-05-11 13:05:00,146.23,146.25,146.14,146.24,30700.0,129.4562,129.4739,129.3765,129.4651,30700.0
2015-05-11 13:10:00,146.24,146.31,146.21,146.21,17400.0,129.4651,129.527,129.4385,129.4385,17400.0
2015-05-11 13:15:00,146.23,146.41,146.23,146.32,16500.0,129.4562,129.6156,129.4562,129.5359,16500.0
2015-05-11 13:20:00,146.34,146.38,146.25,146.37,21600.0,129.5536,129.589,129.4739,129.5801,21600.0
2015-05-11 13:25:00,146.38,146.43,146.3,146.32,19900.0,129.589,129.6333,129.5182,129.5359,19900.0
2015-05-11 13:30:00,146.32,146.34,146.27,146.3,15200.0,129.5359,129.5536,129.4916,129.5182,15200.0
2015-05-11 13:35:00,146.32,146.38,146.22,146.31,25600.0,129.5359,129.589,129.4474,129.527,25600.0
2015-05-11 13:40:00,146.32,146.41,146.27,146.37,35500.0,129.5359,129.6156,129.4916,129.5801,35500.0
2015-05-11 13:45:00,146.36,146.39,146.3,146.32,18700.0,129.5713,129.5979,129.5182,129.5359,18700.0
2015-05-11 13:50:00,146.32,146.32,146.24,146.24,24800.0,129.5359,129.5359,129.4651,129.4651,24800.0
2015-05-11 13:55:00,146.26,146.32,146.21,146.21,33700.0,129.4828,129.5359,129.4385,129.4385,33700.0
2015-05-11 14:00:00,146.23,146.23,146.07,146.09,35500.0,129.4562,129.4562,129.3146,129.3323,35500.0
2015-05-11 14:05:00,146.1,146.13,145.93,145.93,43300.0,129.3411,129.3677,129.1906,129.1906,43300.0
2015-05-11 14:10:00,145.93,145.94,145.78,145.79,32400.0,129.1906,129.1995,129.0578,129.0667,32400.0
2015-05-11 14:15:00,145.77,145.84,145.72,145.84,30600.0,129.049,129.1109,129.0047,129.1109,30600.0
2015-05-11 14:20:00,145.85,145.99,145.83,145.97,21400.0,129.1198,129.2437,129.1021,129.226,21400.0
2015-05-11 14:25:00,145.96,146.02,145.88,145.93,20300.0,129.2172,129.2703,129.1464,129.1906,20300.0
2015-05-11 14:30:00,145.94,146.1,145.93,146.1,17000.0,129.1995,129.3411,129.1906,129.3411,17000.0
2015-05-11 14:35:00,146.11,146.15,145.85,145.88,53200.0,129.35,129.3854,129.1198,129.1464,53200.0
2015-05-11 14:40:00,145.9,146.06,145.88,146.06,27400.0,129.1641,129.3057,129.1464,129.3057,27400.0
2015-05-11 14:45:00,146.07,146.07,145.99,146.04,29700.0,129.3146,129.3146,129.2437,129.288,29700.0
2015-05-11 14:50:00,146.06,146.07,145.88,145.9,25900.0,129.3057,129.3146,129.1464,129.1641,25900.0
2015-05-11 14:55:00,145.9,145.95,145.8,145.89,23500.0,129.1641,129.2083,129.0755,129.1552,23500.0
2015-05-11 15:00:00,145.91,145.92,145.76,145.92,23000.0,129.1729,129.1818,129.0401,129.1818,23000.0
2015-05-11 15:05:00,145.91,146.07,145.86,146.06,32300.0,129.1729,129.3146,129.1286,129.3057,32300.0
2015-05-11 15:10:00,146.07,146.18,146.05,146.16,50700.0,129.3146,129.4119,129.2969,129.3942,50700.0
2015-05-11 15:15:00,146.16,146.24,146.15,146.2,22000.0,129.3942,129.4651,129.3854,129.4296,22000.0
2015-05-11 15:20:00,146.23,146.26,146.13,146.18,23800.0,129.4562,129.4828,129.3677,129.4119,23800.0
2015-05-11 15:25:00,146.19,146.25,146.12,146.15,27300.0,129.4208,129.4739,129.3588,129.3854,27300.0
2015-05-11 15:30:00,146.16,146.19,146.05,146.05,50300.0,129.3942,129.4208,129.2969,129.2969,50300.0
2015-05-11 15:35:00,146.05,146.07,145.93,146.05,48700.0,129.2969,129.3146,129.1906,129.2969,48700.0
2015-05-11 15:40:00,146.05,146.18,146.02,146.15,48500.0,129.2969,129.4119,129.2703,129.3854,48500.0
2015-05-11 15:45:00,146.15,146.15,145.91,145.93,97000.0,129.3854,129.3854,129.1729,129.1906,97000.0
2015-05-11 15:50:00,145.93,145.97,145.79,145.86,65900.0,129.1906,129.226,129.0667,129.1286,65900.0
2015-05-11 15:55:00,145.86,145.94,145.69,145.85,159600.0,129.1286,129.1995,128.9781,129.1198,159600.0
2015-05-12 09:30:00,144.94,144.94,144.36,144.57,96700.0,128.3142,128.3142,127.8007,127.9866,96700.0
2015-05-12 09:35:00,144.57,144.88,144.44,144.62,39200.0,127.9866,128.2611,127.8715,128.0309,39200.0
2015-05-12 09:40:00,144.56,144.67,144.01,144.11,59700.0,127.9778,128.0751,127.4909,127.5794,59700.0
2015-05-12 09:45:00,144.08,144.46,144.01,144.35,42900.0,127.5528,127.8892,127.4909,127.7919,42900.0
2015-05-12 09:50:00,144.32,144.92,144.2,144.69,67800.0,127.7653,128.2965,127.6591,128.0929,67800.0
2015-05-12 09:55:00,144.65,144.68,144.27,144.36,26500.0,128.0574,128.084,127.721,127.8007,26500.0
2015-05-12 10:00:00,144.32,144.5,144.26,144.45,30500.0,127.7653,127.9246,127.7122,127.8804,30500.0
2015-05-12 10:05:00,144.49,144.7,144.36,144.66,36100.0,127.9158,128.1017,127.8007,128.0663,36100.0
2015-05-12 10:10:00,144.71,144.74,144.5,144.64,18900.0,128.1106,128.1371,127.9246,128.0486,18900.0
2015-05-12 10:15:00,144.62,144.8,144.39,144.45,40900.0,128.0309,128.1902,127.8273,127.8804,40900.0
2015-05-12 10:20:00,144.42,144.61,144.4,144.4,48100.0,127.8538,128.022,127.8361,127.8361,48100.0
2015-05-12 10:25:00,144.42,144.61,144.42,144.47,28800.0,127.8538,128.022,127.8538,127.8981,28800.0
2015-05-12 10:30:00,144.46,144.89,144.45,144.81,37900.0,127.8892,128.2699,127.8804,128.1991,37900.0
2015-05-12 10:35:00,144.81,145.22,144.8,145.21,41900.0,128.1991,128.5621,128.1902,128.5532,41900.0
2015-05-12 10:40:00,145.15,145.49,145.13,145.28,96500.0,128.5001,128.8011,128.4824,128.6152,96500.0
2015-05-12 10:45:00,145.29,145.75,145.27,145.47,55000.0,128.624,129.0313,128.6063,128.7834,55000.0
2015-05-12 10:50:00,145.47,145.59,145.23,145.44,66100.0,128.7834,128.8896,128.5709,128.7568,66100.0
2015-05-12 10:55:00,145.44,145.48,145.23,145.39,32300.0,128.7568,128.7922,128.5709,128.7126,32300.0
2015-05-12 11:00:00,145.41,145.65,145.41,145.65,65700.0,128.7303,128.9427,128.7303,128.9427,65700.0
2015-05-12 11:05:00,145.67,145.8,145.59,145.75,36200.0,128.9604,129.0755,128.8896,129.0313,36200.0
2015-05-12 11:10:00,145.75,145.76,145.49,145.5,38700.0,129.0313,129.0401,128.8011,128.8099,38700.0
2015-05-12 11:15:00,145.52,145.57,145.42,145.5,35600.0,128.8276,128.8719,128.7391,128.8099,35600.0
2015-05-12 11:20:00,145.48,145.57,145.44,145.52,30500.0,128.7922,128.8719,128.7568,128.8276,30500.0
2015-05-12 11:25:00,145.49,145.56,145.48,145.51,15700.0,128.8011,128.8631,128.7922,128.8188,15700.0
2015-05-12 11:30:00,145.51,145.57,145.48,145.49,19500.0,128.8188,128.8719,128.7922,128.8011,19500.0
2015-05-12 11:35:00,145.52,145.58,145.42,145.54,55100.0,128.8276,128.8808,128.7391,128.8454,55100.0
2015-05-12 11:40:00,145.54,145.64,145.52,145.63,46800.0,128.8454,128.9339,128.8276,128.925,46800.0
2015-05-12 11:45:00,145.59,145.86,145.58,145.76,22400.0,128.8896,129.1286,128.8808,129.0401,22400.0
2015-05-12 11:50:00,145.75,145.76,145.59,145.71,26600.0,129.0313,129.0401,128.8896,128.9959,26600.0
2015-05-12 11:55:00,145.69,145.73,145.63,145.66,26200.0,128.9781,129.0136,128.925,128.9516,26200.0
2015-05-12 12:00:00,145.66,145.68,145.55,145.63,35700.0,128.9516,128.9693,128.8542,128.925,35700.0
2015-05-12 12:05:00,145.63,145.64,145.36,145.36,32300.0,128.925,128.9339,128.686,128.686,32300.0
2015-05-12 12:10:00,145.36,145.41,145.32,145.36,43100.0,128.686,128.7303,128.6506,128.686,43100.0
2015-05-12 12:15:00,145.36,145.44,145.33,145.4,18200.0,128.686,128.7568,128.6594,128.7214,18200.0
2015-05-12 12:20:00,145.39,145.4,145.32,145.34,27600.0,128.7126,128.7214,128.6506,128.6683,27600.0
2015-05-12 12:25:00,145.34,145.44,145.29,145.44,27700.0,128.6683,128.7568,128.624,128.7568,27700.0
2015-05-12 12:30:00,145.43,145.47,145.31,145.4,121300.0,128.748,128.7834,128.6417,128.7214,121300.0
2015-05-12 12:35:00,145.4,145.72,145.4,145.7,28800.0,128.7214,129.0047,128.7214,128.987,28800.0
2015-05-12 12:40:00,145.73,145.75,145.66,145.72,15000.0,129.0136,129.0313,128.9516,129.0047,15000.0
2015-05-12 12:45:00,145.72,145.72,145.58,145.59,13700.0,129.0047,129.0047,128.8808,128.8896,13700.0
2015-05-12 12:50:00,145.59,145.67,145.59,145.6,41000.0,128.8896,128.9604,128.8896,128.8985,41000.0
2015-05-12 12:55:00,145.59,145.6,145.48,145.49,12800.0,128.8896,128.8985,128.7922,128.8011,12800.0
2015-05-12 13:00:00,145.49,145.55,145.45,145.47,18300.0,128.8011,128.8542,128.7657,128.7834,18300.0
2015-05-12 13:05:00,145.46,145.58,145.39,145.56,10200.0,128.7745,128.8808,128.7126,128.8631,10200.0
2015-05-12 13:10:00,145.56,145.66,145.53,145.64,22100.0,128.8631,128.9516,128.8365,128.9339,22100.0
2015-05-12 13:15:00,145.64,145.64,145.55,145.61,20600.0,128.9339,128.9339,128.8542,128.9073,20600.0
2015-05-12 13:20:00,145.63,145.65,145.61,145.64,24100.0,128.925,128.9427,128.9073,128.9339,24100.0
2015-05-12 13:25:00,145.64,145.65,145.58,145.58,34000.0,128.9339,128.9427,128.8808,128.8808,34000.0
2015-05-12 13:30:00,145.59,145.63,145.54,145.54,33100.0,128.8896,128.925,128.8454,128.8454,33100.0
2015-05-12 13:35:00,145.56,145.65,145.53,145.65,18900.0,128.8631,128.9427,128.8365,128.9427,18900.0
2015-05-12 13:40:00,145.65,145.65,145.6,145.62,14200.0,128.9427,128.9427,128.8985,128.9162,14200.0
2015-05-12 13:45:00,145.62,145.65,145.6,145.62,15900.0,128.9162,128.9427,128.8985,128.9162,15900.0
2015-05-12 13:50:00,145.61,145.62,145.53,145.56,16500.0,128.9073,128.9162,128.8365,128.8631,16500.0
2015-05-12 13:55:00,145.57,145.64,145.57,145.59,15200.0,128.8719,128.9339,128.8719,128.8896,15200.0
2015-05-12 14:00:00,145.6,145.61,145.53,145.58,16400.0,128.8985,128.9073,128.8365,128.8808,16400.0
2015-05-12 14:05:00,145.59,145.64,145.58,145.6,15600.0,128.8896,128.9339,128.8808,128.8985,15600.0
2015-05-12 14:10:00,145.6,145.61,145.52,145.55,22600.0,128.8985,128.9073,128.8276,128.8542,22600.0
2015-05-12 14:15:00,145.55,145.57,145.46,145.55,32100.0,128.8542,128.8719,128.7745,128.8542,32100.0
2015-05-12 14:20:00,145.53,145.65,145.52,145.64,18500.0,128.8365,128.9427,128.8276,128.9339,18500.0
2015-05-12 14:25:00,145.64,145.75,145.6,145.74,31700.0,128.9339,129.0313,128.8985,129.0224,31700.0
2015-05-12 14:30:00,145.74,145.89,145.73,145.81,28900.0,129.0224,129.1552,129.0136,129.0844,28900.0
2015-05-12 14:35:00,145.84,146.08,145.83,146.03,36500.0,129.1109,129.3234,129.1021,129.2791,36500.0
2015-05-12 14:40:00,146.03,146.03,145.89,145.95,37200.0,129.2791,129.2791,129.1552,129.2083,37200.0
2015-05-12 14:45:00,145.97,145.98,145.85,145.96,45600.0,129.226,129.2349,129.1198,129.2172,45600.0
2015-05-12 14:50:00,145.97,145.99,145.86,145.9,21000.0,129.226,129.2437,129.1286,129.1641,21000.0
2015-05-12 14:55:00,145.88,145.88,145.61,145.67,33200.0,129.1464,129.1464,128.9073,128.9604,33200.0
2015-05-12 15:00:00,145.68,145.75,145.66,145.73,23400.0,128.9693,129.0313,128.9516,129.0136,23400.0
2015-05-12 15:05:00,145.71,145.72,145.63,145.69,28000.0,128.9959,129.0047,128.925,128.9781,28000.0
2015-05-12 15:10:00,145.69,145.77,145.65,145.76,36200.0,128.9781,129.049,128.9427,129.0401,36200.0
2015-05-12 15:15:00,145.74,145.8,145.69,145.72,27500.0,129.0224,129.0755,128.9781,129.0047,27500.0
2015-05-12 15:20:00,145.71,145.82,145.71,145.74,22500.0,128.9959,129.0932,128.9959,129.0224,22500.0
2015-05-12 15:25:00,145.73,145.76,145.6,145.65,28100.0,129.0136,129.0401,128.8985,128.9427,28100.0
2015-05-12 15:30:00,145.64,145.78,145.62,145.64,33000.0,128.9339,129.0578,128.9162,128.9339,33000.0
2015-05-12 15:35:00,145.62,145.65,145.58,145.61,36400.0,128.9162,128.9427,128.8808,128.9073,36400.0
2015-05-12 15:40:00,145.6,145.63,145.46,145.55,37800.0,128.8985,128.925,128.7745,128.8542,37800.0
2015-05-12 15:45:00,145.54,145.56,145.47,145.51,46600.0,128.8454,128.8631,128.7834,128.8188,46600.0
2015-05-12 15:50:00,145.51,145.59,145.46,145.59,58000.0,128.8188,128.8896,128.7745,128.8896,58000.0
2015-05-12 15:55:00,145.58,145.6,145.47,145.48,97900.0,128.8808,128.8985,128.7834,128.7922,97900.0
2015-05-13 09:30:00,145.41,146.0,145.1,145.99,76500.0,128.7303,129.2526,128.4558,129.2437,76500.0
2015-05-13 09:35:00,145.93,145.95,145.5,145.61,23000.0,129.1906,129.2083,128.8099,128.9073,23000.0
2015-05-13 09:40:00,145.42,146.22,145.42,146.22,50300.0,128.7391,129.4474,128.7391,129.4474,50300.0
2015-05-13 09:45:00,146.23,146.44,146.06,146.18,74600.0,129.4562,129.6421,129.3057,129.4119,74600.0
2015-05-13 09:50:00,146.18,146.36,146.11,146.19,65700.0,129.4119,129.5713,129.35,129.4208,65700.0
2015-05-13 09:55:00,146.18,146.31,146.15,146.27,31200.0,129.4119,129.527,129.3854,129.4916,31200.0
2015-05-13 10:00:00,146.28,146.37,146.13,146.37,35600.0,129.5005,129.5801,129.3677,129.5801,35600.0
2015-05-13 10:05:00,146.34,146.38,146.24,146.34,25100.0,129.5536,129.589,129.4651,129.5536,25100.0
2015-05-13 10:10:00,146.34,146.53,146.34,146.47,34500.0,129.5536,129.7218,129.5536,129.6687,34500.0
2015-05-13 10:15:00,146.47,146.48,146.24,146.26,24000.0,129.6687,129.6775,129.4651,129.4828,24000.0
2015-05-13 10:20:00,146.25,146.47,146.23,146.31,31600.0,129.4739,129.6687,129.4562,129.527,31600.0
2015-05-13 10:25:00,146.3,146.31,146.13,146.18,39700.0,129.5182,129.527,129.3677,129.4119,39700.0
2015-05-13 10:30:00,146.19,146.2,145.66,145.7,52500.0,129.4208,129.4296,128.9516,128.987,52500.0
2015-05-13 10:35:00,145.7,145.78,145.65,145.73,38700.0,128.987,129.0578,128.9427,129.0136,38700.0
2015-05-13 10:40:00,145.75,145.84,145.69,145.79,14800.0,129.0313,129.1109,128.9781,129.0667,14800.0
2015-05-13 10:45:00,145.75,145.82,145.63,145.78,22000.0,129.0313,129.0932,128.925,129.0578,22000.0
2015-05-13 10:50:00,145.77,146.06,145.76,146.04,26600.0,129.049,129.3057,129.0401,129.288,26600.0
2015-05-13 10:55:00,146.04,146.05,145.82,145.84,39100.0,129.288,129.2969,129.0932,129.1109,39100.0
2015-05-13 11:00:00,145.86,145.86,145.74,145.83,34900.0,129.1286,129.1286,129.0224,129.1021,34900.0
2015-05-13 11:05:00,145.83,145.93,145.79,145.88,19800.0,129.1021,129.1906,129.0667,129.1464,19800.0
2015-05-13 11:10:00,145.87,145.96,145.8,145.91,20200.0,129.1375,129.2172,129.0755,129.1729,20200.0
2015-05-13 11:15:00,145.87,146.1,145.82,146.07,15400.0,129.1375,129.3411,129.0932,129.3146,15400.0
2015-05-13 11:20:00,146.05,146.13,145.9,146.07,16400.0,129.2969,129.3677,129.1641,129.3146,16400.0
2015-05-13 11:25:00,146.1,146.1,145.85,145.85,25800.0,129.3411,129.3411,129.1198,129.1198,25800.0
2015-05-13 11:30:00,145.84,146.09,145.8,146.06,20400.0,129.1109,129.3323,129.0755,129.3057,20400.0
2015-05-13 11:35:00,146.08,146.08,145.87,145.93,17500.0,129.3234,129.3234,129.1375,129.1906,17500.0
2015-05-13 11:40:00,145.96,146.09,145.96,146.05,16900.0,129.2172,129.3323,129.2172,129.2969,16900.0
2015-05-13 11:45:00,146.04,146.17,145.93,146.17,20200.0,129.288,129.4031,129.1906,129.4031,20200.0
2015-05-13 11:50:00,146.17,146.24,146.1,146.15,18800.0,129.4031,129.4651,129.3411,129.3854,18800.0
2015-05-13 11:55:00,146.14,146.16,145.98,145.98,17600.0,129.3765,129.3942,129.2349,129.2349,17600.0
2015-05-13 12:00:00,145.96,146.09,145.95,146.05,23300.0,129.2172,129.3323,129.2083,129.2969,23300.0
2015-05-13 12:05:00,146.06,146.09,145.93,145.93,20900.0,129.3057,129.3323,129.1906,129.1906,20900.0
2015-05-13 12:10:00,145.94,146.06,145.93,145.94,56300.0,129.1995,129.3057,129.1906,129.1995,56300.0
2015-05-13 12:15:00,145.94,145.95,145.78,145.84,24400.0,129.1995,129.2083,129.0578,129.1109,24400.0
2015-05-13 12:20:00,145.84,145.87,145.71,145.76,22200.0,129.1109,129.1375,128.9959,129.0401,22200.0
2015-05-13 12:25:00,145.78,145.79,145.61,145.76,22900.0,129.0578,129.0667,128.9073,129.0401,22900.0
2015-05-13 12:30:00,145.76,145.86,145.65,145.86,14200.0,129.0401,129.1286,128.9427,129.1286,14200.0
2015-05-13 12:35:00,145.84,145.96,145.77,145.86,16800.0,129.1109,129.2172,129.049,129.1286,16800.0
2015-05-13 12:40:00,145.89,145.97,145.79,145.83,20000.0,129.1552,129.226,129.0667,129.1021,20000.0
2015-05-13 12:45:00,145.84,145.97,145.81,145.96,10300.0,129.1109,129.226,129.0844,129.2172,10300.0
2015-05-13 12:50:00,145.98,146.01,145.92,145.95,14000.0,129.2349,129.2614,129.1818,129.2083,14000.0
2015-05-13 12:55:00,145.94,145.97,145.86,145.94,10500.0,129.1995,129.226,129.1286,129.1995,10500.0
2015-05-13 13:00:00,145.96,146.12,145.96,146.1,24700.0,129.2172,129.3588,129.2172,129.3411,24700.0
2015-05-13 13:05:00,146.08,146.08,145.92,145.95,13200.0,129.3234,129.3234,129.1818,129.2083,13200.0
2015-05-13 13:10:00,145.92,145.92,145.84,145.88,13900.0,129.1818,129.1818,129.1109,129.1464,13900.0
2015-05-13 13:15:00,145.89,145.91,145.82,145.87,17600.0,129.1552,129.1729,129.0932,129.1375,17600.0
2015-05-13 13:20:00,145.86,145.89,145.78,145.84,18200.0,129.1286,129.1552,129.0578,129.1109,18200.0
2015-05-13 13:25:00,145.84,145.87,145.79,145.84,16300.0,129.1109,129.1375,129.0667,129.1109,16300.0
2015-05-13 13:30:00,145.86,145.95,145.85,145.94,10600.0,129.1286,129.2083,129.1198,129.1995,10600.0
2015-05-13 13:35:00,145.95,145.98,145.83,145.84,12300.0,129.2083,129.2349,129.1021,129.1109,12300.0
2015-05-13 13:40:00,145.85,145.95,145.84,145.92,15300.0,129.1198,129.2083,129.1109,129.1818,15300.0
2015-05-13 13:45:00,145.91,145.92,145.82,145.82,10800.0,129.1729,129.1818,129.0932,129.0932,10800.0
2015-05-13 13:50:00,145.83,145.83,145.61,145.67,34000.0,129.1021,129.1021,128.9073,128.9604,34000.0
2015-05-13 13:55:00,145.66,145.77,145.65,145.72,25300.0,128.9516,129.049,128.9427,129.0047,25300.0
2015-05-13 14:00:00,145.72,145.76,145.59,145.61,20600.0,129.0047,129.0401,128.8896,128.9073,20600.0
2015-05-13 14:05:00,145.61,145.7,145.53,145.56,19800.0,128.9073,128.987,128.8365,128.8631,19800.0
2015-05-13 14:10:00,145.55,145.58,145.47,145.58,20800.0,128.8542,128.8808,128.7834,128.8808,20800.0
2015-05-13 14:15:00,145.59,145.63,145.44,145.5,26100.0,128.8896,128.925,128.7568,128.8099,26100.0
2015-05-13 14:20:00,145.52,145.54,145.47,145.53,15400.0,128.8276,128.8454,128.7834,128.8365,15400.0
2015-05-13 14:25:00,145.53,145.56,145.45,145.48,17300.0,128.8365,128.8631,128.7657,128.7922,17300.0
2015-05-13 14:30:00,145.47,145.54,145.43,145.53,18100.0,128.7834,128.8454,128.748,128.8365,18100.0
2015-05-13 14:35:00,145.5,145.64,145.48,145.54,16800.0,128.8099,128.9339,128.7922,128.8454,16800.0
2015-05-13 14:40:00,145.55,145.62,145.53,145.56,16500.0,128.8542,128.9162,128.8365,128.8631,16500.0
2015-05-13 14:45:00,145.55,145.61,145.48,145.57,17700.0,128.8542,128.9073,128.7922,128.8719,17700.0
2015-05-13 14:50:00,145.57,145.58,145.48,145.53,29000.0,128.8719,128.8808,128.7922,128.8365,29000.0
2015-05-13 14:55:00,145.53,145.63,145.49,145.62,25400.0,128.8365,128.925,128.8011,128.9162,25400.0
2015-05-13 15:00:00,145.63,145.79,145.62,145.78,27400.0,128.925,129.0667,128.9162,129.0578,27400.0
2015-05-13 15:05:00,145.77,145.82,145.7,145.73,24500.0,129.049,129.0932,128.987,129.0136,24500.0
2015-05-13 15:10:00,145.74,145.75,145.55,145.56,35200.0,129.0224,129.0313,128.8542,128.8631,35200.0
2015-05-13 15:15:00,145.56,145.65,145.54,145.58,23200.0,128.8631,128.9427,128.8454,128.8808,23200.0
2015-05-13 15:20:00,145.58,145.62,145.48,145.6,32100.0,128.8808,128.9162,128.7922,128.8985,32100.0
2015-05-13 15:25:00,145.58,145.67,145.57,145.57,24400.0,128.8808,128.9604,128.8719,128.8719,24400.0
2015-05-13 15:30:00,145.57,145.62,145.45,145.45,51600.0,128.8719,128.9162,128.7657,128.7657,51600.0
2015-05-13 15:35:00,145.44,145.57,145.41,145.53,40400.0,128.7568,128.8719,128.7303,128.8365,40400.0
2015-05-13 15:40:00,145.53,145.7,145.53,145.64,49900.0,128.8365,128.987,128.8365,128.9339,49900.0
2015-05-13 15:45:00,145.64,145.77,145.61,145.7,63000.0,128.9339,129.049,128.9073,128.987,63000.0
2015-05-13 15:50:00,145.69,145.73,145.57,145.64,49900.0,128.9781,129.0136,128.8719,128.9339,49900.0
2015-05-13 15:55:00,145.64,145.73,145.61,145.65,56200.0,128.9339,129.0136,128.9073,128.9427,56200.0
2015-05-14 09:30:00,146.88,147.29,146.65,147.02,104200.0,130.0316,130.3946,129.828,130.1556,104200.0
2015-05-14 09:35:00,147.03,147.66,147.02,147.47,57200.0,130.1644,130.7222,130.1556,130.554,57200.0
2015-05-14 09:40:00,147.5,147.73,147.03,147.08,69900.0,130.5805,130.7841,130.1644,130.2087,69900.0
2015-05-14 09:45:00,147.08,147.24,146.88,147.04,31900.0,130.2087,130.3503,130.0316,130.1733,31900.0
2015-05-14 09:50:00,147.08,147.41,147.08,147.41,18200.0,130.2087,130.5008,130.2087,130.5008,18200.0
2015-05-14 09:55:00,147.43,147.49,147.29,147.43,19600.0,130.5186,130.5717,130.3946,130.5186,19600.0
2015-05-14 10:00:00,147.44,147.64,147.34,147.61,78100.0,130.5274,130.7045,130.4389,130.6779,78100.0
2015-05-14 10:05:00,147.61,148.06,147.61,148.03,81400.0,130.6779,131.0763,130.6779,131.0497,81400.0
2015-05-14 10:10:00,148.02,148.09,147.88,147.95,35300.0,131.0409,131.1028,130.9169,130.9789,35300.0
2015-05-14 10:15:00,147.91,147.99,147.87,147.92,28600.0,130.9435,131.0143,130.9081,130.9523,28600.0
2015-05-14 10:20:00,147.91,147.97,147.63,147.72,17500.0,130.9435,130.9966,130.6956,130.7753,17500.0
2015-05-14 10:25:00,147.73,147.88,147.69,147.85,17900.0,130.7841,130.9169,130.7487,130.8904,17900.0
2015-05-14 10:30:00,147.86,147.99,147.84,147.94,18900.0,130.8992,131.0143,130.8815,130.9701,18900.0
2015-05-14 10:35:00,147.94,148.25,147.91,148.12,55200.0,130.9701,131.2445,130.9435,131.1294,55200.0
2015-05-14 10:40:00,148.13,148.14,147.78,147.84,18800.0,131.1383,131.1471,130.8284,130.8815,18800.0
2015-05-14 10:45:00,147.83,147.91,147.79,147.89,34700.0,130.8727,130.9435,130.8373,130.9258,34700.0
2015-05-14 10:50:00,147.91,148.05,147.85,148.04,39200.0,130.9435,131.0674,130.8904,131.0586,39200.0
2015-05-14 10:55:00,148.07,148.07,147.86,147.89,24900.0,131.0851,131.0851,130.8992,130.9258,24900.0
2015-05-14 11:00:00,147.87,147.99,147.86,147.98,20000.0,130.9081,131.0143,130.8992,131.0055,20000.0
2015-05-14 11:05:00,147.98,148.03,147.95,147.98,23700.0,131.0055,131.0497,130.9789,131.0055,23700.0
2015-05-14 11:10:00,147.96,148.03,147.94,148.01,24400.0,130.9878,131.0497,130.9701,131.032,24400.0
2015-05-14 11:15:00,148.01,148.01,147.91,147.99,33200.0,131.032,131.032,130.9435,131.0143,33200.0
2015-05-14 11:20:00,148.0,148.02,147.92,148.0,52200.0,131.0232,131.0409,130.9523,131.0232,52200.0
2015-05-14 11:25:00,148.0,148.09,147.99,148.04,46000.0,131.0232,131.1028,131.0143,131.0586,46000.0
2015-05-14 11:30:00,148.03,148.09,147.99,148.06,42800.0,131.0497,131.1028,131.0143,131.0763,42800.0
2015-05-14 11:35:00,148.09,148.09,148.0,148.08,36700.0,131.1028,131.1028,131.0232,131.094,36700.0
2015-05-14 11:40:00,148.08,148.14,148.02,148.14,51000.0,131.094,131.1471,131.0409,131.1471,51000.0
2015-05-14 11:45:00,148.14,148.23,148.03,148.15,58800.0,131.1471,131.2268,131.0497,131.156,58800.0
2015-05-14 11:50:00,148.15,148.2,148.08,148.1,28500.0,131.156,131.2002,131.094,131.1117,28500.0
2015-05-14 11:55:00,148.12,148.14,147.95,148.07,33200.0,131.1294,131.1471,130.9789,131.0851,33200.0
2015-05-14 12:00:00,148.08,148.09,147.95,148.0,27900.0,131.094,131.1028,130.9789,131.0232,27900.0
2015-05-14 12:05:00,147.99,148.04,147.96,148.0,20800.0,131.0143,131.0586,130.9878,131.0232,20800.0
2015-05-14 12:10:00,148.01,148.06,147.97,148.03,21600.0,131.032,131.0763,130.9966,131.0497,21600.0
2015-05-14 12:15:00,148.03,148.06,147.96,148.0,31100.0,131.0497,131.0763,130.9878,131.0232,31100.0
2015-05-14 12:20:00,148.01,148.24,148.01,148.19,36200.0,131.032,131.2356,131.032,131.1914,36200.0
2015-05-14 12:25:00,148.21,148.23,148.14,148.2,8700.0,131.2091,131.2268,131.1471,131.2002,8700.0
2015-05-14 12:30:00,148.21,148.24,148.14,148.18,18400.0,131.2091,131.2356,131.1471,131.1825,18400.0
2015-05-14 12:35:00,148.19,148.2,148.09,148.11,13000.0,131.1914,131.2002,131.1028,131.1206,13000.0
2015-05-14 12:40:00,148.13,148.14,148.0,148.01,21900.0,131.1383,131.1471,131.0232,131.032,21900.0
2015-05-14 12:45:00,148.02,148.03,147.95,147.99,23400.0,131.0409,131.0497,130.9789,131.0143,23400.0
2015-05-14 12:50:00,147.99,148.01,147.9,147.9,29000.0,131.0143,131.032,130.9346,130.9346,29000.0
2015-05-14 12:55:00,147.9,148.04,147.84,147.84,48600.0,130.9346,131.0586,130.8815,130.8815,48600.0
2015-05-14 13:00:00,147.84,147.87,147.8,147.82,33700.0,130.8815,130.9081,130.8461,130.8638,33700.0
2015-05-14 13:05:00,147.82,147.87,147.76,147.77,17700.0,130.8638,130.9081,130.8107,130.8196,17700.0
2015-05-14 13:10:00,147.77,147.79,147.74,147.79,12700.0,130.8196,130.8373,130.793,130.8373,12700.0
2015-05-14 13:15:00,147.79,147.84,147.76,147.8,19200.0,130.8373,130.8815,130.8107,130.8461,19200.0
2015-05-14 13:20:00,147.83,147.92,147.83,147.87,16200.0,130.8727,130.9523,130.8727,130.9081,16200.0
2015-05-14 13:25:00,147.88,147.97,147.84,147.92,18000.0,130.9169,130.9966,130.8815,130.9523,18000.0
2015-05-14 13:30:00,147.91,147.96,147.89,147.92,42000.0,130.9435,130.9878,130.9258,130.9523,42000.0
2015-05-14 13:35:00,147.92,147.94,147.87,147.9,23100.0,130.9523,130.9701,130.9081,130.9346,23100.0
2015-05-14 13:40:00,147.88,147.91,147.78,147.82,17800.0,130.9169,130.9435,130.8284,130.8638,17800.0
2015-05-14 13:45:00,147.8,147.84,147.73,147.74,15200.0,130.8461,130.8815,130.7841,130.793,15200.0
2015-05-14 13:50:00,147.74,147.82,147.73,147.79,25700.0,130.793,130.8638,130.7841,130.8373,25700.0
2015-05-14 13:55:00,147.78,147.83,147.73,147.75,17600.0,130.8284,130.8727,130.7841,130.8018,17600.0
2015-05-14 14:00:00,147.73,147.87,147.73,147.84,31500.0,130.7841,130.9081,130.7841,130.8815,31500.0
2015-05-14 14:05:00,147.84,147.91,147.82,147.88,19800.0,130.8815,130.9435,130.8638,130.9169,19800.0
2015-05-14 14:10:00,147.87,147.93,147.84,147.9,15100.0,130.9081,130.9612,130.8815,130.9346,15100.0
2015-05-14 14:15:00,147.86,147.99,147.85,147.86,33400.0,130.8992,131.0143,130.8904,130.8992,33400.0
2015-05-14 14:20:00,147.88,147.9,147.78,147.79,22800.0,130.9169,130.9346,130.8284,130.8373,22800.0
2015-05-14 14:25:00,147.8,147.85,147.74,147.76,22400.0,130.8461,130.8904,130.793,130.8107,22400.0
2015-05-14 14:30:00,147.76,147.85,147.73,147.78,52500.0,130.8107,130.8904,130.7841,130.8284,52500.0
2015-05-14 14:35:00,147.79,147.8,147.71,147.79,17400.0,130.8373,130.8461,130.7664,130.8373,17400.0
2015-05-14 14:40:00,147.79,147.81,147.71,147.76,57300.0,130.8373,130.855,130.7664,130.8107,57300.0
2015-05-14 14:45:00,147.76,147.76,147.66,147.7,94900.0,130.8107,130.8107,130.7222,130.7576,94900.0
2015-05-14 14:50:00,147.7,147.87,147.7,147.85,25400.0,130.7576,130.9081,130.7576,130.8904,25400.0
2015-05-14 14:55:00,147.86,147.93,147.83,147.92,25800.0,130.8992,130.9612,130.8727,130.9523,25800.0
2015-05-14 15:00:00,147.93,148.07,147.85,148.05,48000.0,130.9612,131.0851,130.8904,131.0674,48000.0
2015-05-14 15:05:00,148.06,148.19,148.04,148.19,27400.0,131.0763,131.1914,131.0586,131.1914,27400.0
2015-05-14 15:10:00,148.19,148.23,148.16,148.19,35500.0,131.1914,131.2268,131.1648,131.1914,35500.0
2015-05-14 15:15:00,148.19,148.2,148.04,148.05,36500.0,131.1914,131.2002,131.0586,131.0674,36500.0
2015-05-14 15:20:00,148.06,148.17,148.04,148.17,23300.0,131.0763,131.1737,131.0586,131.1737,23300.0
2015-05-14 15:25:00,148.17,148.17,148.08,148.13,28000.0,131.1737,131.1737,131.094,131.1383,28000.0
2015-05-14 15:30:00,148.13,148.16,148.07,148.11,37600.0,131.1383,131.1648,131.0851,131.1206,37600.0
2015-05-14 15:35:00,148.11,148.22,148.11,148.13,135500.0,131.1206,131.2179,131.1206,131.1383,135500.0
2015-05-14 15:40:00,148.13,148.16,148.09,148.11,49300.0,131.1383,131.1648,131.1028,131.1206,49300.0
2015-05-14 15:45:00,148.1,148.13,147.98,147.98,62200.0,131.1117,131.1383,131.0055,131.0055,62200.0
2015-05-14 15:50:00,147.99,148.04,147.89,147.91,82100.0,131.0143,131.0586,130.9258,130.9435,82100.0
2015-05-14 15:55:00,147.91,148.02,147.88,147.95,123400.0,130.9435,131.0409,130.9169,130.9789,123400.0
2015-05-15 09:30:00,148.05,148.25,147.75,147.99,215800.0,131.0674,131.2445,130.8018,131.0143,215800.0
2015-05-15 09:35:00,148.05,148.3,147.75,148.24,101800.0,131.0674,131.2888,130.8018,131.2356,101800.0
2015-05-15 09:40:00,148.19,148.2,147.8,147.92,45300.0,131.1914,131.2002,130.8461,130.9523,45300.0
2015-05-15 09:45:00,147.92,148.01,147.77,147.85,29400.0,130.9523,131.032,130.8196,130.8904,29400.0
2015-05-15 09:50:00,147.85,147.91,147.73,147.81,42200.0,130.8904,130.9435,130.7841,130.855,42200.0
2015-05-15 09:55:00,147.86,147.88,147.27,147.27,44000.0,130.8992,130.9169,130.3769,130.3769,44000.0
2015-05-15 10:00:00,147.34,147.51,147.2,147.25,47400.0,130.4389,130.5894,130.3149,130.3592,47400.0
2015-05-15 10:05:00,147.23,147.48,147.17,147.23,36900.0,130.3415,130.5628,130.2884,130.3415,36900.0
2015-05-15 10:10:00,147.23,147.27,147.0,147.12,64600.0,130.3415,130.3769,130.1379,130.2441,64600.0
2015-05-15 10:15:00,147.17,147.17,146.98,146.99,38800.0,130.2884,130.2884,130.1202,130.129,38800.0
2015-05-15 10:20:00,146.97,147.1,146.93,146.96,40600.0,130.1113,130.2264,130.0759,130.1025,40600.0
2015-05-15 10:25:00,146.95,147.11,146.94,147.02,35000.0,130.0936,130.2353,130.0848,130.1556,35000.0
2015-05-15 10:30:00,147.02,147.06,146.9,146.97,27600.0,130.1556,130.191,130.0494,130.1113,27600.0
2015-05-15 10:35:00,146.97,147.08,146.91,147.08,25600.0,130.1113,130.2087,130.0582,130.2087,25600.0
2015-05-15 10:40:00,147.07,147.15,146.98,146.99,31600.0,130.1998,130.2707,130.1202,130.129,31600.0
2015-05-15 10:45:00,147.0,147.04,146.97,146.97,35800.0,130.1379,130.1733,130.1113,130.1113,35800.0
2015-05-15 10:50:00,146.99,147.02,146.94,146.95,23100.0,130.129,130.1556,130.0848,130.0936,23100.0
2015-05-15 10:55:00,146.97,146.99,146.85,146.92,29800.0,130.1113,130.129,130.0051,130.0671,29800.0
2015-05-15 11:00:00,146.91,146.93,146.81,146.88,23000.0,130.0582,130.0759,129.9697,130.0316,23000.0
2015-05-15 11:05:00,146.88,146.96,146.8,146.94,21700.0,130.0316,130.1025,129.9608,130.0848,21700.0
2015-05-15 11:10:00,146.93,146.98,146.91,146.96,19900.0,130.0759,130.1202,130.0582,130.1025,19900.0
2015-05-15 11:15:00,146.97,146.97,146.77,146.79,34700.0,130.1113,130.1113,129.9343,129.952,34700.0
2015-05-15 11:20:00,146.78,146.8,146.71,146.74,28800.0,129.9431,129.9608,129.8811,129.9077,28800.0
2015-05-15 11:25:00,146.73,146.78,146.7,146.73,21600.0,129.8989,129.9431,129.8723,129.8989,21600.0
2015-05-15 11:30:00,146.71,146.79,146.65,146.68,37600.0,129.8811,129.952,129.828,129.8546,37600.0
2015-05-15 11:35:00,146.69,146.7,146.56,146.59,35900.0,129.8634,129.8723,129.7484,129.7749,35900.0
2015-05-15 11:40:00,146.57,146.7,146.56,146.69,20400.0,129.7572,129.8723,129.7484,129.8634,20400.0
2015-05-15 11:45:00,146.68,146.69,146.47,146.49,35800.0,129.8546,129.8634,129.6687,129.6864,35800.0
2015-05-15 11:50:00,146.48,146.6,146.47,146.5,32100.0,129.6775,129.7838,129.6687,129.6952,32100.0
2015-05-15 11:55:00,146.5,146.5,146.4,146.44,30800.0,129.6952,129.6952,129.6067,129.6421,30800.0
2015-05-15 12:00:00,146.44,146.5,146.34,146.39,55500.0,129.6421,129.6952,129.5536,129.5979,55500.0
2015-05-15 12:05:00,146.38,146.48,146.37,146.46,23100.0,129.589,129.6775,129.5801,129.6598,23100.0
2015-05-15 12:10:00,146.46,146.48,146.41,146.42,26800.0,129.6598,129.6775,129.6156,129.6244,26800.0
2015-05-15 12:15:00,146.42,146.49,146.41,146.45,13600.0,129.6244,129.6864,129.6156,129.651,13600.0
2015-05-15 12:20:00,146.44,146.54,146.44,146.52,17400.0,129.6421,129.7306,129.6421,129.7129,17400.0
2015-05-15 12:25:00,146.52,146.66,146.52,146.64,40000.0,129.7129,129.8369,129.7129,129.8192,40000.0
2015-05-15 12:30:00,146.64,146.65,146.55,146.55,19400.0,129.8192,129.828,129.7395,129.7395,19400.0
2015-05-15 12:35:00,146.56,146.59,146.55,146.56,20800.0,129.7484,129.7749,129.7395,129.7484,20800.0
2015-05-15 12:40:00,146.56,146.56,146.51,146.56,29100.0,129.7484,129.7484,129.7041,129.7484,29100.0
2015-05-15 12:45:00,146.55,146.57,146.52,146.53,23700.0,129.7395,129.7572,129.7129,129.7218,23700.0
2015-05-15 12:50:00,146.53,146.55,146.46,146.51,19000.0,129.7218,129.7395,129.6598,129.7041,19000.0
2015-05-15 12:55:00,146.53,146.56,146.45,146.47,18800.0,129.7218,129.7484,129.651,129.6687,18800.0
2015-05-15 13:00:00,146.48,146.58,146.47,146.57,15100.0,129.6775,129.7661,129.6687,129.7572,15100.0
2015-05-15 13:05:00,146.56,146.57,146.46,146.52,18000.0,129.7484,129.7572,129.6598,129.7129,18000.0
2015-05-15 13:10:00,146.52,146.56,146.51,146.53,17600.0,129.7129,129.7484,129.7041,129.7218,17600.0
2015-05-15 13:15:00,146.52,146.58,146.49,146.57,18600.0,129.7129,129.7661,129.6864,129.7572,18600.0
2015-05-15 13:20:00,146.56,146.61,146.53,146.59,18100.0,129.7484,129.7926,129.7218,129.7749,18100.0
2015-05-15 13:25:00,146.59,146.64,146.55,146.57,18500.0,129.7749,129.8192,129.7395,129.7572,18500.0
2015-05-15 13:30:00,146.56,146.56,146.49,146.53,17000.0,129.7484,129.7484,129.6864,129.7218,17000.0
2015-05-15 13:35:00,146.53,146.54,146.47,146.48,20800.0,129.7218,129.7306,129.6687,129.6775,20800.0
2015-05-15 13:40:00,146.48,146.54,146.48,146.52,17600.0,129.6775,129.7306,129.6775,129.7129,17600.0
2015-05-15 13:45:00,146.52,146.55,146.45,146.53,19300.0,129.7129,129.7395,129.651,129.7218,19300.0
2015-05-15 13:50:00,146.53,146.61,146.51,146.55,23100.0,129.7218,129.7926,129.7041,129.7395,23100.0
2015-05-15 13:55:00,146.55,146.61,146.5,146.56,24700.0,129.7395,129.7926,129.6952,129.7484,24700.0
2015-05-15 14:00:00,146.55,146.57,146.42,146.51,27300.0,129.7395,129.7572,129.6244,129.7041,27300.0
2015-05-15 14:05:00,146.51,146.52,146.42,146.45,32800.0,129.7041,129.7129,129.6244,129.651,32800.0
2015-05-15 14:10:00,146.46,146.51,146.45,146.51,18000.0,129.6598,129.7041,129.651,129.7041,18000.0
2015-05-15 14:15:00,146.5,146.63,146.5,146.62,30200.0,129.6952,129.8103,129.6952,129.8015,30200.0
2015-05-15 14:20:00,146.62,146.76,146.61,146.75,36700.0,129.8015,129.9254,129.7926,129.9166,36700.0
2015-05-15 14:25:00,146.75,146.82,146.75,146.82,32400.0,129.9166,129.9785,129.9166,129.9785,32400.0
2015-05-15 14:30:00,146.81,146.85,146.79,146.82,31400.0,129.9697,130.0051,129.952,129.9785,31400.0
2015-05-15 14:35:00,146.82,146.87,146.8,146.82,36000.0,129.9785,130.0228,129.9608,129.9785,36000.0
2015-05-15 14:40:00,146.82,146.87,146.8,146.82,48600.0,129.9785,130.0228,129.9608,129.9785,48600.0
2015-05-15 14:45:00,146.81,146.84,146.8,146.81,19100.0,129.9697,129.9962,129.9608,129.9697,19100.0
2015-05-15 14:50:00,146.81,146.81,146.75,146.77,25800.0,129.9697,129.9697,129.9166,129.9343,25800.0
2015-05-15 14:55:00,146.77,146.85,146.76,146.8,25800.0,129.9343,130.0051,129.9254,129.9608,25800.0
2015-05-15 15:00:00,146.8,146.86,146.77,146.79,35700.0,129.9608,130.0139,129.9343,129.952,35700.0
2015-05-15 15:05:00,146.79,146.82,146.7,146.74,36900.0,129.952,129.9785,129.8723,129.9077,36900.0
2015-05-15 15:10:00,146.75,146.81,146.72,146.79,27900.0,129.9166,129.9697,129.89,129.952,27900.0
2015-05-15 15:15:00,146.8,146.83,146.76,146.79,38100.0,129.9608,129.9874,129.9254,129.952,38100.0
2015-05-15 15:20:00,146.8,146.8,146.68,146.75,55200.0,129.9608,129.9608,129.8546,129.9166,55200.0
2015-05-15 15:25:00,146.75,146.86,146.74,146.85,32400.0,129.9166,130.0139,129.9077,130.0051,32400.0
2015-05-15 15:30:00,146.84,146.89,146.8,146.89,45100.0,129.9962,130.0405,129.9608,130.0405,45100.0
2015-05-15 15:35:00,146.89,146.97,146.88,146.96,53500.0,130.0405,130.1113,130.0316,130.1025,53500.0
2015-05-15 15:40:00,146.95,146.99,146.91,146.94,53000.0,130.0936,130.129,130.0582,130.0848,53000.0
2015-05-15 15:45:00,146.96,146.97,146.85,146.86,62900.0,130.1025,130.1113,130.0051,130.0139,62900.0
2015-05-15 15:50:00,146.87,146.93,146.86,146.92,49400.0,130.0228,130.0759,130.0139,130.0671,49400.0
2015-05-15 15:55:00,146.92,146.95,146.85,146.9,111400.0,130.0671,130.0936,130.0051,130.0494,111400.0
2015-05-18 09:30:00,146.88,147.24,146.64,147.11,49700.0,130.0316,130.3503,129.8192,130.2353,49700.0
2015-05-18 09:35:00,147.07,147.13,146.83,147.05,24900.0,130.1998,130.253,129.9874,130.1821,24900.0
2015-05-18 09:40:00,147.0,147.0,146.67,146.67,8800.0,130.1379,130.1379,129.8457,129.8457,8800.0
2015-05-18 09:45:00,146.71,147.02,146.69,146.86,42900.0,129.8811,130.1556,129.8634,130.0139,42900.0
2015-05-18 09:50:00,146.92,146.97,146.7,146.71,33700.0,130.0671,130.1113,129.8723,129.8811,33700.0
2015-05-18 09:55:00,146.72,146.97,146.71,146.81,10100.0,129.89,130.1113,129.8811,129.9697,10100.0
2015-05-18 10:00:00,146.79,146.95,146.75,146.78,18400.0,129.952,130.0936,129.9166,129.9431,18400.0
2015-05-18 10:05:00,146.78,146.93,146.74,146.74,30200.0,129.9431,130.0759,129.9077,129.9077,30200.0
2015-05-18 10:10:00,146.75,146.86,146.61,146.63,35600.0,129.9166,130.0139,129.7926,129.8103,35600.0
2015-05-18 10:15:00,146.61,146.8,146.56,146.8,21000.0,129.7926,129.9608,129.7484,129.9608,21000.0
2015-05-18 10:20:00,146.79,146.94,146.72,146.94,17800.0,129.952,130.0848,129.89,130.0848,17800.0
2015-05-18 10:25:00,146.89,147.01,146.83,146.89,28900.0,130.0405,130.1467,129.9874,130.0405,28900.0
2015-05-18 10:30:00,146.86,147.04,146.81,147.02,57300.0,130.0139,130.1733,129.9697,130.1556,57300.0
2015-05-18 10:35:00,147.02,147.02,146.87,146.88,20300.0,130.1556,130.1556,130.0228,130.0316,20300.0
2015-05-18 10:40:00,146.89,146.92,146.77,146.83,20100.0,130.0405,130.0671,129.9343,129.9874,20100.0
2015-05-18 10:45:00,146.81,146.92,146.7,146.7,27700.0,129.9697,130.0671,129.8723,129.8723,27700.0
2015-05-18 10:50:00,146.74,146.74,146.55,146.58,10400.0,129.9077,129.9077,129.7395,129.7661,10400.0
2015-05-18 10:55:00,146.56,146.56,146.44,146.53,14900.0,129.7484,129.7484,129.6421,129.7218,14900.0
2015-05-18 11:00:00,146.52,146.52,146.36,146.36,13100.0,129.7129,129.7129,129.5713,129.5713,13100.0
2015-05-18 11:05:00,146.36,146.44,146.36,146.4,9600.0,129.5713,129.6421,129.5713,129.6067,9600.0
2015-05-18 11:10:00,146.41,146.57,146.35,146.55,36100.0,129.6156,129.7572,129.5624,129.7395,36100.0
2015-05-18 11:15:00,146.53,146.73,146.5,146.7,18300.0,129.7218,129.8989,129.6952,129.8723,18300.0
2015-05-18 11:20:00,146.68,146.68,146.54,146.56,11500.0,129.8546,129.8546,129.7306,129.7484,11500.0
2015-05-18 11:25:00,146.56,146.63,146.55,146.59,7400.0,129.7484,129.8103,129.7395,129.7749,7400.0
2015-05-18 11:30:00,146.6,146.7,146.53,146.58,14300.0,129.7838,129.8723,129.7218,129.7661,14300.0
2015-05-18 11:35:00,146.6,146.67,146.54,146.59,14700.0,129.7838,129.8457,129.7306,129.7749,14700.0
2015-05-18 11:40:00,146.58,146.64,146.49,146.55,9700.0,129.7661,129.8192,129.6864,129.7395,9700.0
2015-05-18 11:45:00,146.57,146.57,146.4,146.4,12000.0,129.7572,129.7572,129.6067,129.6067,12000.0
2015-05-18 11:50:00,146.41,146.42,146.3,146.4,27200.0,129.6156,129.6244,129.5182,129.6067,27200.0
2015-05-18 11:55:00,146.4,146.45,146.36,146.4,13200.0,129.6067,129.651,129.5713,129.6067,13200.0
2015-05-18 12:00:00,146.4,146.49,146.38,146.47,16500.0,129.6067,129.6864,129.589,129.6687,16500.0
2015-05-18 12:05:00,146.47,146.52,146.42,146.48,17000.0,129.6687,129.7129,129.6244,129.6775,17000.0
2015-05-18 12:10:00,146.5,146.5,146.38,146.39,10500.0,129.6952,129.6952,129.589,129.5979,10500.0
2015-05-18 12:15:00,146.4,146.45,146.3,146.36,11700.0,129.6067,129.651,129.5182,129.5713,11700.0
2015-05-18 12:20:00,146.39,146.44,146.37,146.41,15500.0,129.5979,129.6421,129.5801,129.6156,15500.0
2015-05-18 12:25:00,146.42,146.43,146.36,146.36,8800.0,129.6244,129.6333,129.5713,129.5713,8800.0
2015-05-18 12:30:00,146.39,146.57,146.39,146.47,11400.0,129.5979,129.7572,129.5979,129.6687,11400.0
2015-05-18 12:35:00,146.46,146.59,146.46,146.59,7800.0,129.6598,129.7749,129.6598,129.7749,7800.0
2015-05-18 12:40:00,146.6,146.6,146.51,146.55,12300.0,129.7838,129.7838,129.7041,129.7395,12300.0
2015-05-18 12:45:00,146.55,146.6,146.51,146.6,18000.0,129.7395,129.7838,129.7041,129.7838,18000.0
2015-05-18 12:50:00,146.6,146.64,146.58,146.58,11700.0,129.7838,129.8192,129.7661,129.7661,11700.0
2015-05-18 12:55:00,146.59,146.62,146.54,146.61,11700.0,129.7749,129.8015,129.7306,129.7926,11700.0
2015-05-18 13:00:00,146.62,146.73,146.62,146.73,14200.0,129.8015,129.8989,129.8015,129.8989,14200.0
2015-05-18 13:05:00,146.73,146.77,146.67,146.71,11600.0,129.8989,129.9343,129.8457,129.8811,11600.0
2015-05-18 13:10:00,146.71,146.74,146.66,146.73,14000.0,129.8811,129.9077,129.8369,129.8989,14000.0
2015-05-18 13:15:00,146.73,146.83,146.73,146.77,14800.0,129.8989,129.9874,129.8989,129.9343,14800.0
2015-05-18 13:20:00,146.8,146.83,146.72,146.79,8000.0,129.9608,129.9874,129.89,129.952,8000.0
2015-05-18 13:25:00,146.78,146.8,146.69,146.8,11000.0,129.9431,129.9608,129.8634,129.9608,11000.0
2015-05-18 13:30:00,146.79,146.87,146.79,146.85,7300.0,129.952,130.0228,129.952,130.0051,7300.0
2015-05-18 13:35:00,146.85,146.96,146.84,146.94,30800.0,130.0051,130.1025,129.9962,130.0848,30800.0
2015-05-18 13:40:00,146.93,146.97,146.89,146.91,31800.0,130.0759,130.1113,130.0405,130.0582,31800.0
2015-05-18 13:45:00,146.91,147.05,146.89,146.98,17000.0,130.0582,130.1821,130.0405,130.1202,17000.0
2015-05-18 13:50:00,147.0,147.14,146.97,147.06,34900.0,130.1379,130.2618,130.1113,130.191,34900.0
2015-05-18 13:55:00,147.08,147.09,147.02,147.05,12200.0,130.2087,130.2176,130.1556,130.1821,12200.0
2015-05-18 14:00:00,147.05,147.18,147.04,147.18,13000.0,130.1821,130.2972,130.1733,130.2972,13000.0
2015-05-18 14:05:00,147.19,147.22,147.07,147.1,21700.0,130.3061,130.3326,130.1998,130.2264,21700.0
2015-05-18 14:10:00,147.1,147.12,147.06,147.09,18200.0,130.2264,130.2441,130.191,130.2176,18200.0
2015-05-18 14:15:00,147.11,147.11,147.0,147.0,9800.0,130.2353,130.2353,130.1379,130.1379,9800.0
2015-05-18 14:20:00,147.0,147.02,146.91,146.98,22200.0,130.1379,130.1556,130.0582,130.1202,22200.0
2015-05-18 14:25:00,146.96,147.08,146.96,147.05,16100.0,130.1025,130.2087,130.1025,130.1821,16100.0
2015-05-18 14:30:00,147.06,147.13,147.02,147.06,15800.0,130.191,130.253,130.1556,130.191,15800.0
2015-05-18 14:35:00,147.04,147.13,147.04,147.1,12000.0,130.1733,130.253,130.1733,130.2264,12000.0
2015-05-18 14:40:00,147.12,147.16,147.09,147.14,6800.0,130.2441,130.2795,130.2176,130.2618,6800.0
2015-05-18 14:45:00,147.15,147.15,147.01,147.08,13800.0,130.2707,130.2707,130.1467,130.2087,13800.0
2015-05-18 14:50:00,147.08,147.13,147.07,147.13,16300.0,130.2087,130.253,130.1998,130.253,16300.0
2015-05-18 14:55:00,147.13,147.15,147.08,147.1,13600.0,130.253,130.2707,130.2087,130.2264,13600.0
2015-05-18 15:00:00,147.1,147.13,147.05,147.05,19300.0,130.2264,130.253,130.1821,130.1821,19300.0
2015-05-18 15:05:00,147.05,147.09,147.0,147.05,18700.0,130.1821,130.2176,130.1379,130.1821,18700.0
2015-05-18 15:10:00,147.06,147.08,146.95,146.95,21300.0,130.191,130.2087,130.0936,130.0936,21300.0
2015-05-18 15:15:00,146.95,147.0,146.9,146.98,20300.0,130.0936,130.1379,130.0494,130.1202,20300.0
2015-05-18 15:20:00,146.99,147.02,146.95,147.01,16900.0,130.129,130.1556,130.0936,130.1467,16900.0
2015-05-18 15:25:00,147.0,147.0,146.85,146.85,23800.0,130.1379,130.1379,130.0051,130.0051,23800.0
2015-05-18 15:30:00,146.86,146.9,146.8,146.84,33100.0,130.0139,130.0494,129.9608,129.9962,33100.0
2015-05-18 15:35:00,146.83,146.91,146.8,146.84,22000.0,129.9874,130.0582,129.9608,129.9962,22000.0
2015-05-18 15:40:00,146.84,146.87,146.75,146.86,36200.0,129.9962,130.0228,129.9166,130.0139,36200.0
2015-05-18 15:45:00,146.9,146.92,146.75,146.76,42700.0,130.0494,130.0671,129.9166,129.9254,42700.0
2015-05-18 15:50:00,146.74,146.78,146.67,146.67,48500.0,129.9077,129.9431,129.8457,129.8457,48500.0
2015-05-18 15:55:00,146.68,146.72,146.6,146.65,90800.0,129.8546,129.89,129.7838,129.828,90800.0
2015-05-19 09:30:00,147.18,147.75,147.15,147.65,58400.0,130.2972,130.8018,130.2707,130.7133,58400.0
2015-05-19 09:35:00,147.64,147.65,147.12,147.3,36100.0,130.7045,130.7133,130.2441,130.4035,36100.0
2015-05-19 09:40:00,147.27,147.66,147.18,147.31,28400.0,130.3769,130.7222,130.2972,130.4123,28400.0
2015-05-19 09:45:00,147.3,147.37,147.2,147.3,22800.0,130.4035,130.4654,130.3149,130.4035,22800.0
2015-05-19 09:50:00,147.28,147.3,147.17,147.23,21500.0,130.3858,130.4035,130.2884,130.3415,21500.0
2015-05-19 09:55:00,147.26,147.42,147.18,147.32,27000.0,130.3681,130.5097,130.2972,130.4212,27000.0
2015-05-19 10:00:00,147.32,147.47,147.32,147.36,24900.0,130.4212,130.554,130.4212,130.4566,24900.0
2015-05-19 10:05:00,147.37,147.42,147.21,147.4,37000.0,130.4654,130.5097,130.3238,130.492,37000.0
2015-05-19 10:10:00,147.41,147.46,147.34,147.42,21000.0,130.5008,130.5451,130.4389,130.5097,21000.0
2015-05-19 10:15:00,147.4,147.49,147.33,147.48,20700.0,130.492,130.5717,130.43,130.5628,20700.0
2015-05-19 10:20:00,147.5,147.52,147.33,147.41,28700.0,130.5805,130.5982,130.43,130.5008,28700.0
2015-05-19 10:25:00,147.39,147.61,147.34,147.61,12000.0,130.4831,130.6779,130.4389,130.6779,12000.0
2015-05-19 10:30:00,147.62,147.73,147.59,147.63,24100.0,130.6868,130.7841,130.6602,130.6956,24100.0
2015-05-19 10:35:00,147.64,147.69,147.59,147.65,23100.0,130.7045,130.7487,130.6602,130.7133,23100.0
2015-05-19 10:40:00,147.65,147.68,147.58,147.66,22900.0,130.7133,130.7399,130.6513,130.7222,22900.0
2015-05-19 10:45:00,147.64,147.64,147.49,147.5,18000.0,130.7045,130.7045,130.5717,130.5805,18000.0
2015-05-19 10:50:00,147.51,147.52,147.29,147.29,10600.0,130.5894,130.5982,130.3946,130.3946,10600.0
2015-05-19 10:55:00,147.3,147.44,147.3,147.42,15900.0,130.4035,130.5274,130.4035,130.5097,15900.0
2015-05-19 11:00:00,147.41,147.44,147.31,147.36,17200.0,130.5008,130.5274,130.4123,130.4566,17200.0
2015-05-19 11:05:00,147.35,147.4,147.3,147.3,16100.0,130.4477,130.492,130.4035,130.4035,16100.0
2015-05-19 11:10:00,147.31,147.36,147.29,147.35,8700.0,130.4123,130.4566,130.3946,130.4477,8700.0
2015-05-19 11:15:00,147.34,147.58,147.33,147.58,11900.0,130.4389,130.6513,130.43,130.6513,11900.0
2015-05-19 11:20:00,147.57,147.58,147.44,147.46,17400.0,130.6425,130.6513,130.5274,130.5451,17400.0
2015-05-19 11:25:00,147.5,147.6,147.49,147.52,13600.0,130.5805,130.6691,130.5717,130.5982,13600.0
2015-05-19 11:30:00,147.53,147.6,147.46,147.53,17300.0,130.6071,130.6691,130.5451,130.6071,17300.0
2015-05-19 11:35:00,147.51,147.55,147.45,147.51,6800.0,130.5894,130.6248,130.5363,130.5894,6800.0
2015-05-19 11:40:00,147.51,147.51,147.42,147.46,21800.0,130.5894,130.5894,130.5097,130.5451,21800.0
2015-05-19 11:45:00,147.45,147.5,147.4,147.44,24800.0,130.5363,130.5805,130.492,130.5274,24800.0
2015-05-19 11:50:00,147.45,147.52,147.39,147.4,15800.0,130.5363,130.5982,130.4831,130.492,15800.0
2015-05-19 11:55:00,147.4,147.49,147.38,147.47,18500.0,130.492,130.5717,130.4743,130.554,18500.0
2015-05-19 12:00:00,147.47,147.56,147.46,147.56,6800.0,130.554,130.6336,130.5451,130.6336,6800.0
2015-05-19 12:05:00,147.55,147.55,147.44,147.5,22500.0,130.6248,130.6248,130.5274,130.5805,22500.0
2015-05-19 12:10:00,147.51,147.52,147.4,147.51,5200.0,130.5894,130.5982,130.492,130.5894,5200.0
2015-05-19 12:15:00,147.5,147.53,147.46,147.5,9500.0,130.5805,130.6071,130.5451,130.5805,9500.0
2015-05-19 12:20:00,147.49,147.53,147.39,147.39,24100.0,130.5717,130.6071,130.4831,130.4831,24100.0
2015-05-19 12:25:00,147.39,147.41,147.24,147.24,11800.0,130.4831,130.5008,130.3503,130.3503,11800.0
2015-05-19 12:30:00,147.25,147.32,147.23,147.27,12100.0,130.3592,130.4212,130.3415,130.3769,12100.0
2015-05-19 12:35:00,147.27,147.33,147.24,147.29,23900.0,130.3769,130.43,130.3503,130.3946,23900.0
2015-05-19 12:40:00,147.27,147.31,147.21,147.23,11400.0,130.3769,130.4123,130.3238,130.3415,11400.0
2015-05-19 12:45:00,147.22,147.36,147.21,147.36,11700.0,130.3326,130.4566,130.3238,130.4566,11700.0
2015-05-19 12:50:00,147.38,147.41,147.34,147.4,15900.0,130.4743,130.5008,130.4389,130.492,15900.0
2015-05-19 12:55:00,147.4,147.54,147.38,147.49,23300.0,130.492,130.6159,130.4743,130.5717,23300.0
2015-05-19 13:00:00,147.49,147.51,147.45,147.48,17800.0,130.5717,130.5894,130.5363,130.5628,17800.0
2015-05-19 13:05:00,147.47,147.54,147.46,147.5,9800.0,130.554,130.6159,130.5451,130.5805,9800.0
2015-05-19 13:10:00,147.51,147.59,147.5,147.55,8800.0,130.5894,130.6602,130.5805,130.6248,8800.0
2015-05-19 13:15:00,147.53,147.59,147.5,147.59,14700.0,130.6071,130.6602,130.5805,130.6602,14700.0
2015-05-19 13:20:00,147.6,147.62,147.56,147.57,18100.0,130.6691,130.6868,130.6336,130.6425,18100.0
2015-05-19 13:25:00,147.57,147.6,147.54,147.58,14500.0,130.6425,130.6691,130.6159,130.6513,14500.0
2015-05-19 13:30:00,147.59,147.7,147.56,147.67,23200.0,130.6602,130.7576,130.6336,130.731,23200.0
2015-05-19 13:35:00,147.65,147.77,147.61,147.67,20600.0,130.7133,130.8196,130.6779,130.731,20600.0
2015-05-19 13:40:00,147.68,147.71,147.6,147.67,19900.0,130.7399,130.7664,130.6691,130.731,19900.0
2015-05-19 13:45:00,147.7,147.72,147.6,147.66,4700.0,130.7576,130.7753,130.6691,130.7222,4700.0
2015-05-19 13:50:00,147.66,147.68,147.61,147.65,9300.0,130.7222,130.7399,130.6779,130.7133,9300.0
2015-05-19 13:55:00,147.67,147.73,147.65,147.71,14600.0,130.731,130.7841,130.7133,130.7664,14600.0
2015-05-19 14:00:00,147.7,147.72,147.61,147.61,9300.0,130.7576,130.7753,130.6779,130.6779,9300.0
2015-05-19 14:05:00,147.6,147.61,147.56,147.56,14800.0,130.6691,130.6779,130.6336,130.6336,14800.0
2015-05-19 14:10:00,147.56,147.62,147.53,147.61,20300.0,130.6336,130.6868,130.6071,130.6779,20300.0
2015-05-19 14:15:00,147.59,147.68,147.56,147.67,8800.0,130.6602,130.7399,130.6336,130.731,8800.0
2015-05-19 14:20:00,147.68,147.68,147.55,147.57,7600.0,130.7399,130.7399,130.6248,130.6425,7600.0
2015-05-19 14:25:00,147.57,147.6,147.5,147.5,6900.0,130.6425,130.6691,130.5805,130.5805,6900.0
2015-05-19 14:30:00,147.5,147.51,147.4,147.4,23000.0,130.5805,130.5894,130.492,130.492,23000.0
2015-05-19 14:35:00,147.4,147.41,147.17,147.24,34900.0,130.492,130.5008,130.2884,130.3503,34900.0
2015-05-19 14:40:00,147.24,147.28,147.21,147.24,10100.0,130.3503,130.3858,130.3238,130.3503,10100.0
2015-05-19 14:45:00,147.25,147.25,147.14,147.18,9600.0,130.3592,130.3592,130.2618,130.2972,9600.0
2015-05-19 14:50:00,147.16,147.19,147.11,147.13,16400.0,130.2795,130.3061,130.2353,130.253,16400.0
2015-05-19 14:55:00,147.12,147.19,147.1,147.13,12500.0,130.2441,130.3061,130.2264,130.253,12500.0
2015-05-19 15:00:00,147.13,147.14,147.03,147.05,17600.0,130.253,130.2618,130.1644,130.1821,17600.0
2015-05-19 15:05:00,147.05,147.05,146.89,146.9,35000.0,130.1821,130.1821,130.0405,130.0494,35000.0
2015-05-19 15:10:00,146.89,146.99,146.81,146.84,15100.0,130.0405,130.129,129.9697,129.9962,15100.0
2015-05-19 15:15:00,146.84,146.91,146.81,146.87,18000.0,129.9962,130.0582,129.9697,130.0228,18000.0
2015-05-19 15:20:00,146.86,146.89,146.81,146.85,13400.0,130.0139,130.0405,129.9697,130.0051,13400.0
2015-05-19 15:25:00,146.84,146.85,146.74,146.85,18300.0,129.9962,130.0051,129.9077,130.0051,18300.0
2015-05-19 15:30:00,146.86,146.91,146.81,146.87,29300.0,130.0139,130.0582,129.9697,130.0228,29300.0
2015-05-19 15:35:00,146.85,147.02,146.85,146.86,29900.0,130.0051,130.1556,130.0051,130.0139,29900.0
2015-05-19 15:40:00,146.87,146.88,146.74,146.78,23600.0,130.0228,130.0316,129.9077,129.9431,23600.0
2015-05-19 15:45:00,146.75,146.91,146.73,146.86,30500.0,129.9166,130.0582,129.8989,130.0139,30500.0
2015-05-19 15:50:00,146.85,146.88,146.77,146.83,30800.0,130.0051,130.0316,129.9343,129.9874,30800.0
2015-05-19 15:55:00,146.83,147.07,146.83,146.99,68900.0,129.9874,130.1998,129.9874,130.129,68900.0
2015-05-20 09:30:00,147.14,147.19,146.56,146.67,54700.0,130.2618,130.3061,129.7484,129.8457,54700.0
2015-05-20 09:35:00,146.56,146.86,146.33,146.71,28700.0,129.7484,130.0139,129.5447,129.8811,28700.0
2015-05-20 09:40:00,146.83,147.27,146.76,146.97,22600.0,129.9874,130.3769,129.9254,130.1113,22600.0
2015-05-20 09:45:00,146.96,147.15,146.87,146.95,49900.0,130.1025,130.2707,130.0228,130.0936,49900.0
2015-05-20 09:50:00,146.95,147.04,146.58,146.65,32600.0,130.0936,130.1733,129.7661,129.828,32600.0
2015-05-20 09:55:00,146.6,146.79,146.53,146.6,43500.0,129.7838,129.952,129.7218,129.7838,43500.0
2015-05-20 10:00:00,146.63,147.11,146.55,146.94,33700.0,129.8103,130.2353,129.7395,130.0848,33700.0
2015-05-20 10:05:00,146.9,147.34,146.9,147.15,43900.0,130.0494,130.4389,130.0494,130.2707,43900.0
2015-05-20 10:10:00,147.08,147.29,147.08,147.19,38200.0,130.2087,130.3946,130.2087,130.3061,38200.0
2015-05-20 10:15:00,147.21,147.29,147.15,147.15,27900.0,130.3238,130.3946,130.2707,130.2707,27900.0
2015-05-20 10:20:00,147.12,147.25,146.96,146.98,20900.0,130.2441,130.3592,130.1025,130.1202,20900.0
2015-05-20 10:25:00,146.97,147.1,146.95,147.08,20400.0,130.1113,130.2264,130.0936,130.2087,20400.0
2015-05-20 10:30:00,147.08,147.12,146.96,147.02,35400.0,130.2087,130.2441,130.1025,130.1556,35400.0
2015-05-20 10:35:00,147.05,147.17,146.99,147.17,34100.0,130.1821,130.2884,130.129,130.2884,34100.0
2015-05-20 10:40:00,147.18,147.18,147.03,147.12,24000.0,130.2972,130.2972,130.1644,130.2441,24000.0
2015-05-20 10:45:00,147.09,147.21,147.05,147.07,23500.0,130.2176,130.3238,130.1821,130.1998,23500.0
2015-05-20 10:50:00,147.08,147.12,147.02,147.03,13500.0,130.2087,130.2441,130.1556,130.1644,13500.0
2015-05-20 10:55:00,147.01,147.06,146.99,147.03,10400.0,130.1467,130.191,130.129,130.1644,10400.0
2015-05-20 11:00:00,147.02,147.12,147.01,147.03,22900.0,130.1556,130.2441,130.1467,130.1644,22900.0
2015-05-20 11:05:00,147.04,147.11,147.02,147.1,11700.0,130.1733,130.2353,130.1556,130.2264,11700.0
2015-05-20 11:10:00,147.11,147.25,147.11,147.2,14600.0,130.2353,130.3592,130.2353,130.3149,14600.0
2015-05-20 11:15:00,147.19,147.32,147.17,147.28,15400.0,130.3061,130.4212,130.2884,130.3858,15400.0
2015-05-20 11:20:00,147.27,147.29,147.17,147.21,54700.0,130.3769,130.3946,130.2884,130.3238,54700.0
2015-05-20 11:25:00,147.2,147.3,147.09,147.16,43700.0,130.3149,130.4035,130.2176,130.2795,43700.0
2015-05-20 11:30:00,147.15,147.2,147.06,147.08,11700.0,130.2707,130.3149,130.191,130.2087,11700.0
2015-05-20 11:35:00,147.06,147.07,146.83,146.83,13500.0,130.191,130.1998,129.9874,129.9874,13500.0
2015-05-20 11:40:00,146.88,146.89,146.78,146.78,8300.0,130.0316,130.0405,129.9431,129.9431,8300.0
2015-05-20 11:45:00,146.8,146.88,146.77,146.8,11900.0,129.9608,130.0316,129.9343,129.9608,11900.0
2015-05-20 11:50:00,146.77,146.85,146.72,146.84,13600.0,129.9343,130.0051,129.89,129.9962,13600.0
2015-05-20 11:55:00,146.83,146.87,146.78,146.84,9900.0,129.9874,130.0228,129.9431,129.9962,9900.0
2015-05-20 12:00:00,146.85,146.88,146.76,146.87,14800.0,130.0051,130.0316,129.9254,130.0228,14800.0
2015-05-20 12:05:00,146.91,146.97,146.9,146.9,10100.0,130.0582,130.1113,130.0494,130.0494,10100.0
2015-05-20 12:10:00,146.9,146.98,146.9,146.93,6800.0,130.0494,130.1202,130.0494,130.0759,6800.0
2015-05-20 12:15:00,146.91,146.95,146.88,146.91,7900.0,130.0582,130.0936,130.0316,130.0582,7900.0
2015-05-20 12:20:00,146.9,147.02,146.9,146.98,16100.0,130.0494,130.1556,130.0494,130.1202,16100.0
2015-05-20 12:25:00,146.97,147.03,146.88,146.91,11500.0,130.1113,130.1644,130.0316,130.0582,11500.0
2015-05-20 12:30:00,146.91,146.95,146.82,146.82,12500.0,130.0582,130.0936,129.9785,129.9785,12500.0
2015-05-20 12:35:00,146.8,146.86,146.8,146.8,5900.0,129.9608,130.0139,129.9608,129.9608,5900.0
2015-05-20 12:40:00,146.81,146.81,146.75,146.75,7500.0,129.9697,129.9697,129.9166,129.9166,7500.0
2015-05-20 12:45:00,146.75,146.81,146.74,146.81,10100.0,129.9166,129.9697,129.9077,129.9697,10100.0
2015-05-20 12:50:00,146.81,146.88,146.81,146.84,9200.0,129.9697,130.0316,129.9697,129.9962,9200.0
2015-05-20 12:55:00,146.83,146.85,146.75,146.76,10900.0,129.9874,130.0051,129.9166,129.9254,10900.0
2015-05-20 13:00:00,146.75,146.79,146.72,146.78,7300.0,129.9166,129.952,129.89,129.9431,7300.0
2015-05-20 13:05:00,146.76,146.78,146.52,146.53,18800.0,129.9254,129.9431,129.7129,129.7218,18800.0
2015-05-20 13:10:00,146.53,146.59,146.49,146.55,16000.0,129.7218,129.7749,129.6864,129.7395,16000.0
2015-05-20 13:15:00,146.55,146.56,146.5,146.55,10600.0,129.7395,129.7484,129.6952,129.7395,10600.0
2015-05-20 13:20:00,146.55,146.61,146.54,146.54,9900.0,129.7395,129.7926,129.7306,129.7306,9900.0
2015-05-20 13:25:00,146.55,146.58,146.52,146.52,4400.0,129.7395,129.7661,129.7129,129.7129,4400.0
2015-05-20 13:30:00,146.55,146.59,146.53,146.56,6400.0,129.7395,129.7749,129.7218,129.7484,6400.0
2015-05-20 13:35:00,146.56,146.58,146.41,146.41,22400.0,129.7484,129.7661,129.6156,129.6156,22400.0
2015-05-20 13:40:00,146.41,146.46,146.24,146.25,18800.0,129.6156,129.6598,129.4651,129.4739,18800.0
2015-05-20 13:45:00,146.23,146.25,146.1,146.13,26200.0,129.4562,129.4739,129.3411,129.3677,26200.0
2015-05-20 13:50:00,146.1,146.2,146.1,146.16,20600.0,129.3411,129.4296,129.3411,129.3942,20600.0
2015-05-20 13:55:00,146.15,146.23,146.13,146.22,19200.0,129.3854,129.4562,129.3677,129.4474,19200.0
2015-05-20 14:00:00,146.22,146.56,146.19,146.24,33200.0,129.4474,129.7484,129.4208,129.4651,33200.0
2015-05-20 14:05:00,146.22,146.44,146.22,146.22,11800.0,129.4474,129.6421,129.4474,129.4474,11800.0
2015-05-20 14:10:00,146.22,146.35,146.2,146.35,10100.0,129.4474,129.5624,129.4296,129.5624,10100.0
2015-05-20 14:15:00,146.39,146.5,146.39,146.48,21200.0,129.5979,129.6952,129.5979,129.6775,21200.0
2015-05-20 14:20:00,146.45,146.55,146.45,146.54,30600.0,129.651,129.7395,129.651,129.7306,30600.0
2015-05-20 14:25:00,146.54,146.86,146.54,146.81,17500.0,129.7306,130.0139,129.7306,129.9697,17500.0
2015-05-20 14:30:00,146.81,146.86,146.68,146.74,17200.0,129.9697,130.0139,129.8546,129.9077,17200.0
2015-05-20 14:35:00,146.76,146.83,146.74,146.79,11100.0,129.9254,129.9874,129.9077,129.952,11100.0
2015-05-20 14:40:00,146.78,146.85,146.76,146.83,12400.0,129.9431,130.0051,129.9254,129.9874,12400.0
2015-05-20 14:45:00,146.86,146.92,146.76,146.78,18200.0,130.0139,130.0671,129.9254,129.9431,18200.0
2015-05-20 14:50:00,146.78,146.86,146.73,146.83,9800.0,129.9431,130.0139,129.8989,129.9874,9800.0
2015-05-20 14:55:00,146.83,146.95,146.83,146.93,11000.0,129.9874,130.0936,129.9874,130.0759,11000.0
2015-05-20 15:00:00,146.92,146.94,146.79,146.86,15800.0,130.0671,130.0848,129.952,130.0139,15800.0
2015-05-20 15:05:00,146.87,146.95,146.85,146.93,11300.0,130.0228,130.0936,130.0051,130.0759,11300.0
2015-05-20 15:10:00,146.92,146.92,146.79,146.81,17300.0,130.0671,130.0671,129.952,129.9697,17300.0
2015-05-20 15:15:00,146.78,146.78,146.58,146.61,30500.0,129.9431,129.9431,129.7661,129.7926,30500.0
2015-05-20 15:20:00,146.61,146.72,146.52,146.68,25500.0,129.7926,129.89,129.7129,129.8546,25500.0
2015-05-20 15:25:00,146.67,146.73,146.67,146.72,21500.0,129.8457,129.8989,129.8457,129.89,21500.0
2015-05-20 15:30:00,146.71,146.73,146.57,146.72,32800.0,129.8811,129.8989,129.7572,129.89,32800.0
2015-05-20 15:35:00,146.72,146.72,146.58,146.6,24000.0,129.89,129.89,129.7661,129.7838,24000.0
2015-05-20 15:40:00,146.59,146.66,146.52,146.56,27900.0,129.7749,129.8369,129.7129,129.7484,27900.0
2015-05-20 15:45:00,146.56,146.68,146.44,146.64,37900.0,129.7484,129.8546,129.6421,129.8192,37900.0
2015-05-20 15:50:00,146.65,146.65,146.48,146.5,51800.0,129.828,129.828,129.6775,129.6952,51800.0
2015-05-20 15:55:00,146.5,146.56,146.41,146.42,97400.0,129.6952,129.7484,129.6156,129.6244,97400.0
2015-05-21 09:30:00,146.56,146.73,146.1,146.29,57700.0,129.7484,129.8989,129.3411,129.5093,57700.0
2015-05-21 09:35:00,146.3,146.95,146.29,146.9,11300.0,129.5182,130.0936,129.5093,130.0494,11300.0
2015-05-21 09:40:00,146.83,146.97,146.62,146.63,16700.0,129.9874,130.1113,129.8015,129.8103,16700.0
2015-05-21 09:45:00,146.63,146.76,146.44,146.47,28900.0,129.8103,129.9254,129.6421,129.6687,28900.0
2015-05-21 09:50:00,146.41,146.63,146.35,146.62,22600.0,129.6156,129.8103,129.5624,129.8015,22600.0
2015-05-21 09:55:00,146.63,146.83,146.41,146.47,33900.0,129.8103,129.9874,129.6156,129.6687,33900.0
2015-05-21 10:00:00,146.46,146.69,146.35,146.69,32000.0,129.6598,129.8634,129.5624,129.8634,32000.0
2015-05-21 10:05:00,146.71,146.87,146.67,146.71,27700.0,129.8811,130.0228,129.8457,129.8811,27700.0
2015-05-21 10:10:00,146.72,146.83,146.69,146.79,19100.0,129.89,129.9874,129.8634,129.952,19100.0
2015-05-21 10:15:00,146.79,146.83,146.68,146.79,35600.0,129.952,129.9874,129.8546,129.952,35600.0
2015-05-21 10:20:00,146.77,146.81,146.67,146.77,13400.0,129.9343,129.9697,129.8457,129.9343,13400.0
2015-05-21 10:25:00,146.78,146.81,146.66,146.75,40000.0,129.9431,129.9697,129.8369,129.9166,40000.0
2015-05-21 10:30:00,146.75,146.82,146.73,146.76,17000.0,129.9166,129.9785,129.8989,129.9254,17000.0
2015-05-21 10:35:00,146.75,146.87,146.74,146.83,13700.0,129.9166,130.0228,129.9077,129.9874,13700.0
2015-05-21 10:40:00,146.81,146.92,146.81,146.9,34100.0,129.9697,130.0671,129.9697,130.0494,34100.0
2015-05-21 10:45:00,146.9,147.07,146.89,147.07,21500.0,130.0494,130.1998,130.0405,130.1998,21500.0
2015-05-21 10:50:00,147.06,147.12,147.03,147.09,13800.0,130.191,130.2441,130.1644,130.2176,13800.0
2015-05-21 10:55:00,147.1,147.12,147.0,147.02,34500.0,130.2264,130.2441,130.1379,130.1556,34500.0
2015-05-21 11:00:00,147.04,147.32,147.04,147.32,45400.0,130.1733,130.4212,130.1733,130.4212,45400.0
2015-05-21 11:05:00,147.33,147.53,147.32,147.41,74200.0,130.43,130.6071,130.4212,130.5008,74200.0
2015-05-21 11:10:00,147.42,147.53,147.38,147.52,77000.0,130.5097,130.6071,130.4743,130.5982,77000.0
2015-05-21 11:15:00,147.53,147.6,147.46,147.51,15000.0,130.6071,130.6691,130.5451,130.5894,15000.0
2015-05-21 11:20:00,147.53,147.62,147.47,147.61,22800.0,130.6071,130.6868,130.554,130.6779,22800.0
2015-05-21 11:25:00,147.6,147.64,147.57,147.61,19200.0,130.6691,130.7045,130.6425,130.6779,19200.0
2015-05-21 11:30:00,147.6,147.64,147.52,147.52,16100.0,130.6691,130.7045,130.5982,130.5982,16100.0
2015-05-21 11:35:00,147.53,147.57,147.44,147.57,35500.0,130.6071,130.6425,130.5274,130.6425,35500.0
2015-05-21 11:40:00,147.59,147.59,147.46,147.5,18400.0,130.6602,130.6602,130.5451,130.5805,18400.0
2015-05-21 11:45:00,147.5,147.53,147.46,147.47,17700.0,130.5805,130.6071,130.5451,130.554,17700.0
2015-05-21 11:50:00,147.47,147.53,147.47,147.5,13700.0,130.554,130.6071,130.554,130.5805,13700.0
2015-05-21 11:55:00,147.51,147.59,147.48,147.56,22100.0,130.5894,130.6602,130.5628,130.6336,22100.0
2015-05-21 12:00:00,147.55,147.55,147.48,147.53,17900.0,130.6248,130.6248,130.5628,130.6071,17900.0
2015-05-21 12:05:00,147.52,147.67,147.52,147.67,17300.0,130.5982,130.731,130.5982,130.731,17300.0
2015-05-21 12:10:00,147.64,147.7,147.62,147.67,16200.0,130.7045,130.7576,130.6868,130.731,16200.0
2015-05-21 12:15:00,147.67,147.7,147.63,147.67,12000.0,130.731,130.7576,130.6956,130.731,12000.0
2015-05-21 12:20:00,147.65,147.68,147.55,147.55,9300.0,130.7133,130.7399,130.6248,130.6248,9300.0
2015-05-21 12:25:00,147.53,147.56,147.5,147.53,16200.0,130.6071,130.6336,130.5805,130.6071,16200.0
2015-05-21 12:30:00,147.52,147.56,147.51,147.51,10900.0,130.5982,130.6336,130.5894,130.5894,10900.0
2015-05-21 12:35:00,147.52,147.52,147.48,147.5,27400.0,130.5982,130.5982,130.5628,130.5805,27400.0
2015-05-21 12:40:00,147.5,147.52,147.47,147.52,12200.0,130.5805,130.5982,130.554,130.5982,12200.0
2015-05-21 12:45:00,147.52,147.61,147.51,147.61,16400.0,130.5982,130.6779,130.5894,130.6779,16400.0
2015-05-21 12:50:00,147.62,147.65,147.61,147.62,8900.0,130.6868,130.7133,130.6779,130.6868,8900.0
2015-05-21 12:55:00,147.62,147.71,147.62,147.7,15100.0,130.6868,130.7664,130.6868,130.7576,15100.0
2015-05-21 13:00:00,147.7,147.71,147.6,147.6,11600.0,130.7576,130.7664,130.6691,130.6691,11600.0
2015-05-21 13:05:00,147.62,147.63,147.56,147.58,11100.0,130.6868,130.6956,130.6336,130.6513,11100.0
2015-05-21 13:10:00,147.57,147.58,147.52,147.56,7600.0,130.6425,130.6513,130.5982,130.6336,7600.0
2015-05-21 13:15:00,147.51,147.55,147.5,147.55,10200.0,130.5894,130.6248,130.5805,130.6248,10200.0
2015-05-21 13:20:00,147.54,147.57,147.49,147.53,12800.0,130.6159,130.6425,130.5717,130.6071,12800.0
2015-05-21 13:25:00,147.54,147.56,147.5,147.51,9300.0,130.6159,130.6336,130.5805,130.5894,9300.0
2015-05-21 13:30:00,147.5,147.57,147.48,147.56,17000.0,130.5805,130.6425,130.5628,130.6336,17000.0
2015-05-21 13:35:00,147.55,147.57,147.51,147.51,11300.0,130.6248,130.6425,130.5894,130.5894,11300.0
2015-05-21 13:40:00,147.51,147.53,147.46,147.53,35700.0,130.5894,130.6071,130.5451,130.6071,35700.0
2015-05-21 13:45:00,147.53,147.57,147.52,147.57,15000.0,130.6071,130.6425,130.5982,130.6425,15000.0
2015-05-21 13:50:00,147.57,147.57,147.5,147.53,5900.0,130.6425,130.6425,130.5805,130.6071,5900.0
2015-05-21 13:55:00,147.54,147.55,147.42,147.46,39800.0,130.6159,130.6248,130.5097,130.5451,39800.0
2015-05-21 14:00:00,147.46,147.51,147.43,147.48,19400.0,130.5451,130.5894,130.5186,130.5628,19400.0
2015-05-21 14:05:00,147.48,147.52,147.46,147.49,12200.0,130.5628,130.5982,130.5451,130.5717,12200.0
2015-05-21 14:10:00,147.48,147.53,147.47,147.53,12300.0,130.5628,130.6071,130.554,130.6071,12300.0
2015-05-21 14:15:00,147.53,147.53,147.47,147.53,18700.0,130.6071,130.6071,130.554,130.6071,18700.0
2015-05-21 14:20:00,147.55,147.63,147.51,147.63,12800.0,130.6248,130.6956,130.5894,130.6956,12800.0
2015-05-21 14:25:00,147.63,147.67,147.61,147.66,26000.0,130.6956,130.731,130.6779,130.7222,26000.0
2015-05-21 14:30:00,147.65,147.65,147.48,147.5,15200.0,130.7133,130.7133,130.5628,130.5805,15200.0
2015-05-21 14:35:00,147.5,147.62,147.49,147.56,11600.0,130.5805,130.6868,130.5717,130.6336,11600.0
2015-05-21 14:40:00,147.54,147.56,147.47,147.5,10300.0,130.6159,130.6336,130.554,130.5805,10300.0
2015-05-21 14:45:00,147.49,147.61,147.49,147.6,11200.0,130.5717,130.6779,130.5717,130.6691,11200.0
2015-05-21 14:50:00,147.6,147.7,147.59,147.65,19600.0,130.6691,130.7576,130.6602,130.7133,19600.0
2015-05-21 14:55:00,147.63,147.68,147.57,147.63,9600.0,130.6956,130.7399,130.6425,130.6956,9600.0
2015-05-21 15:00:00,147.61,147.65,147.55,147.58,51100.0,130.6779,130.7133,130.6248,130.6513,51100.0
2015-05-21 15:05:00,147.58,147.67,147.57,147.61,14000.0,130.6513,130.731,130.6425,130.6779,14000.0
2015-05-21 15:10:00,147.62,147.62,147.51,147.52,20800.0,130.6868,130.6868,130.5894,130.5982,20800.0
2015-05-21 15:15:00,147.52,147.55,147.48,147.48,72700.0,130.5982,130.6248,130.5628,130.5628,72700.0
2015-05-21 15:20:00,147.51,147.51,147.4,147.44,17700.0,130.5894,130.5894,130.492,130.5274,17700.0
2015-05-21 15:25:00,147.42,147.58,147.42,147.53,31300.0,130.5097,130.6513,130.5097,130.6071,31300.0
2015-05-21 15:30:00,147.52,147.57,147.45,147.56,17300.0,130.5982,130.6425,130.5363,130.6336,17300.0
2015-05-21 15:35:00,147.57,147.63,147.53,147.6,22900.0,130.6425,130.6956,130.6071,130.6691,22900.0
2015-05-21 15:40:00,147.59,147.67,147.51,147.53,41300.0,130.6602,130.731,130.5894,130.6071,41300.0
2015-05-21 15:45:00,147.51,147.61,147.48,147.51,29500.0,130.5894,130.6779,130.5628,130.5894,29500.0
2015-05-21 15:50:00,147.51,147.58,147.4,147.4,135400.0,130.5894,130.6513,130.492,130.492,135400.0
2015-05-21 15:55:00,147.4,147.42,147.29,147.4,157500.0,130.492,130.5097,130.3946,130.492,157500.0
2015-05-22 09:30:00,147.26,147.27,146.43,146.57,63900.0,130.3681,130.3769,129.6333,129.7572,63900.0
2015-05-22 09:35:00,146.56,146.79,146.45,146.59,40900.0,129.7484,129.952,129.651,129.7749,40900.0
2015-05-22 09:40:00,146.63,146.69,146.4,146.47,42000.0,129.8103,129.8634,129.6067,129.6687,42000.0
2015-05-22 09:45:00,146.48,146.55,146.4,146.42,33900.0,129.6775,129.7395,129.6067,129.6244,33900.0
2015-05-22 09:50:00,146.4,146.43,146.12,146.15,55000.0,129.6067,129.6333,129.3588,129.3854,55000.0
2015-05-22 09:55:00,146.16,146.28,146.13,146.17,28100.0,129.3942,129.5005,129.3677,129.4031,28100.0
2015-05-22 10:00:00,146.19,146.28,146.13,146.16,27800.0,129.4208,129.5005,129.3677,129.3942,27800.0
2015-05-22 10:05:00,146.14,146.15,145.93,146.02,59800.0,129.3765,129.3854,129.1906,129.2703,59800.0
2015-05-22 10:10:00,146.04,146.07,145.83,145.85,41700.0,129.288,129.3146,129.1021,129.1198,41700.0
2015-05-22 10:15:00,145.86,145.88,145.63,145.8,56900.0,129.1286,129.1464,128.925,129.0755,56900.0
2015-05-22 10:20:00,145.79,145.87,145.65,145.68,37000.0,129.0667,129.1375,128.9427,128.9693,37000.0
2015-05-22 10:25:00,145.68,145.7,145.51,145.56,92500.0,128.9693,128.987,128.8188,128.8631,92500.0
2015-05-22 10:30:00,145.54,145.56,145.46,145.55,38300.0,128.8454,128.8631,128.7745,128.8542,38300.0
2015-05-22 10:35:00,145.55,145.82,145.55,145.82,37100.0,128.8542,129.0932,128.8542,129.0932,37100.0
2015-05-22 10:40:00,145.82,145.99,145.81,145.93,62500.0,129.0932,129.2437,129.0844,129.1906,62500.0
2015-05-22 10:45:00,145.96,145.98,145.74,145.76,55500.0,129.2172,129.2349,129.0224,129.0401,55500.0
2015-05-22 10:50:00,145.75,145.8,145.67,145.77,58600.0,129.0313,129.0755,128.9604,129.049,58600.0
2015-05-22 10:55:00,145.78,145.78,145.64,145.64,40800.0,129.0578,129.0578,128.9339,128.9339,40800.0
2015-05-22 11:00:00,145.65,145.69,145.57,145.57,45900.0,128.9427,128.9781,128.8719,128.8719,45900.0
2015-05-22 11:05:00,145.57,145.57,145.37,145.42,46400.0,128.8719,128.8719,128.6949,128.7391,46400.0
2015-05-22 11:10:00,145.42,145.46,145.16,145.2,90500.0,128.7391,128.7745,128.5089,128.5444,90500.0
2015-05-22 11:15:00,145.21,145.42,145.18,145.4,19600.0,128.5532,128.7391,128.5266,128.7214,19600.0
2015-05-22 11:20:00,145.42,145.43,145.35,145.38,17700.0,128.7391,128.748,128.6771,128.7037,17700.0
2015-05-22 11:25:00,145.39,145.39,145.19,145.35,18600.0,128.7126,128.7126,128.5355,128.6771,18600.0
2015-05-22 11:30:00,145.33,145.33,145.22,145.22,16300.0,128.6594,128.6594,128.5621,128.5621,16300.0
2015-05-22 11:35:00,145.23,145.26,145.16,145.16,21600.0,128.5709,128.5975,128.5089,128.5089,21600.0
2015-05-22 11:40:00,145.18,145.25,145.08,145.12,43000.0,128.5266,128.5886,128.4381,128.4735,43000.0
2015-05-22 11:45:00,145.15,145.31,145.09,145.09,66700.0,128.5001,128.6417,128.447,128.447,66700.0
2015-05-22 11:50:00,145.09,145.25,145.04,145.21,103400.0,128.447,128.5886,128.4027,128.5532,103400.0
2015-05-22 11:55:00,145.21,145.29,145.18,145.28,17600.0,128.5532,128.624,128.5266,128.6152,17600.0
2015-05-22 12:00:00,145.29,145.32,145.12,145.12,23400.0,128.624,128.6506,128.4735,128.4735,23400.0
2015-05-22 12:05:00,145.12,145.14,145.07,145.09,15500.0,128.4735,128.4912,128.4293,128.447,15500.0
2015-05-22 12:10:00,145.09,145.12,145.06,145.09,17100.0,128.447,128.4735,128.4204,128.447,17100.0
2015-05-22 12:15:00,145.08,145.08,144.96,144.98,53500.0,128.4381,128.4381,128.3319,128.3496,53500.0
2015-05-22 12:20:00,144.97,144.99,144.85,144.88,31500.0,128.3407,128.3584,128.2345,128.2611,31500.0
2015-05-22 12:25:00,144.88,144.96,144.88,144.91,16900.0,128.2611,128.3319,128.2611,128.2876,16900.0
2015-05-22 12:30:00,144.9,144.95,144.9,144.93,29000.0,128.2788,128.323,128.2788,128.3053,29000.0
2015-05-22 12:35:00,144.93,144.95,144.9,144.93,34200.0,128.3053,128.323,128.2788,128.3053,34200.0
2015-05-22 12:40:00,144.91,145.0,144.91,144.98,46100.0,128.2876,128.3673,128.2876,128.3496,46100.0
2015-05-22 12:45:00,144.99,145.06,144.99,145.01,21900.0,128.3584,128.4204,128.3584,128.3761,21900.0
2015-05-22 12:50:00,145.01,145.05,144.96,145.0,34300.0,128.3761,128.4116,128.3319,128.3673,34300.0
2015-05-22 12:55:00,145.01,145.12,144.99,145.09,23400.0,128.3761,128.4735,128.3584,128.447,23400.0
2015-05-22 13:00:00,145.08,145.35,145.02,145.3,46000.0,128.4381,128.6771,128.385,128.6329,46000.0
2015-05-22 13:05:00,145.3,145.37,145.17,145.31,33200.0,128.6329,128.6949,128.5178,128.6417,33200.0
2015-05-22 13:10:00,145.32,145.34,145.26,145.29,18200.0,128.6506,128.6683,128.5975,128.624,18200.0
2015-05-22 13:15:00,145.28,145.32,145.23,145.25,40300.0,128.6152,128.6506,128.5709,128.5886,40300.0
2015-05-22 13:20:00,145.25,145.27,145.13,145.13,16200.0,128.5886,128.6063,128.4824,128.4824,16200.0
2015-05-22 13:25:00,145.13,145.16,145.08,145.1,16200.0,128.4824,128.5089,128.4381,128.4558,16200.0
2015-05-22 13:30:00,145.1,145.14,145.03,145.04,13400.0,128.4558,128.4912,128.3939,128.4027,13400.0
2015-05-22 13:35:00,145.02,145.1,145.0,145.1,18800.0,128.385,128.4558,128.3673,128.4558,18800.0
2015-05-22 13:40:00,145.11,145.13,145.04,145.04,11500.0,128.4647,128.4824,128.4027,128.4027,11500.0
2015-05-22 13:45:00,145.04,145.08,145.02,145.06,17300.0,128.4027,128.4381,128.385,128.4204,17300.0
2015-05-22 13:50:00,145.07,145.08,145.0,145.04,29900.0,128.4293,128.4381,128.3673,128.4027,29900.0
2015-05-22 13:55:00,145.03,145.04,144.96,144.98,35100.0,128.3939,128.4027,128.3319,128.3496,35100.0
2015-05-22 14:00:00,144.99,145.02,144.94,145.0,24700.0,128.3584,128.385,128.3142,128.3673,24700.0
2015-05-22 14:05:00,144.99,145.04,144.92,145.01,25700.0,128.3584,128.4027,128.2965,128.3761,25700.0
2015-05-22 14:10:00,145.01,145.07,144.94,145.06,30300.0,128.3761,128.4293,128.3142,128.4204,30300.0
2015-05-22 14:15:00,145.07,145.11,145.05,145.07,20900.0,128.4293,128.4647,128.4116,128.4293,20900.0
2015-05-22 14:20:00,145.08,145.1,145.0,145.04,26200.0,128.4381,128.4558,128.3673,128.4027,26200.0
2015-05-22 14:25:00,145.03,145.05,144.98,145.02,25700.0,128.3939,128.4116,128.3496,128.385,25700.0
2015-05-22 14:30:00,145.03,145.04,144.93,144.93,27300.0,128.3939,128.4027,128.3053,128.3053,27300.0
2015-05-22 14:35:00,144.94,145.0,144.9,144.9,35800.0,128.3142,128.3673,128.2788,128.2788,35800.0
2015-05-22 14:40:00,144.9,144.93,144.87,144.89,37300.0,128.2788,128.3053,128.2522,128.2699,37300.0
2015-05-22 14:45:00,144.88,145.05,144.88,145.0,60800.0,128.2611,128.4116,128.2611,128.3673,60800.0
2015-05-22 14:50:00,145.0,145.12,145.0,145.09,24700.0,128.3673,128.4735,128.3673,128.447,24700.0
2015-05-22 14:55:00,145.09,145.09,144.96,144.96,20500.0,128.447,128.447,128.3319,128.3319,20500.0
2015-05-22 15:00:00,144.96,145.02,144.91,144.98,28800.0,128.3319,128.385,128.2876,128.3496,28800.0
2015-05-22 15:05:00,144.99,145.07,144.98,145.03,44700.0,128.3584,128.4293,128.3496,128.3939,44700.0
2015-05-22 15:10:00,145.03,145.03,144.97,144.98,23400.0,128.3939,128.3939,128.3407,128.3496,23400.0
2015-05-22 15:15:00,144.98,145.01,144.97,144.99,24400.0,128.3496,128.3761,128.3407,128.3584,24400.0
2015-05-22 15:20:00,145.0,145.04,144.97,144.98,35600.0,128.3673,128.4027,128.3407,128.3496,35600.0
2015-05-22 15:25:00,144.98,145.0,144.94,144.95,24100.0,128.3496,128.3673,128.3142,128.323,24100.0
2015-05-22 15:30:00,144.96,145.01,144.95,144.97,34300.0,128.3319,128.3761,128.323,128.3407,34300.0
2015-05-22 15:35:00,144.98,144.99,144.93,144.93,35900.0,128.3496,128.3584,128.3053,128.3053,35900.0
2015-05-22 15:40:00,144.94,144.98,144.92,144.96,47800.0,128.3142,128.3496,128.2965,128.3319,47800.0
2015-05-22 15:45:00,144.96,144.98,144.89,144.94,72300.0,128.3319,128.3496,128.2699,128.3142,72300.0
2015-05-22 15:50:00,144.94,144.95,144.89,144.92,50400.0,128.3142,128.323,128.2699,128.2965,50400.0
2015-05-22 15:55:00,144.92,144.92,144.8,144.83,175600.0,128.2965,128.2965,128.1902,128.2168,175600.0
2015-05-26 09:30:00,144.34,144.43,143.61,143.67,102100.0,127.783,127.8627,127.1367,127.1899,102100.0
2015-05-26 09:35:00,143.69,143.82,143.3,143.42,38900.0,127.2076,127.3227,126.8623,126.9685,38900.0
2015-05-26 09:40:00,143.44,143.94,143.32,143.86,34200.0,126.9862,127.4289,126.88,127.3581,34200.0
2015-05-26 09:45:00,143.8,143.86,143.49,143.5,22900.0,127.3049,127.3581,127.0305,127.0394,22900.0
2015-05-26 09:50:00,143.51,143.6,143.28,143.34,65700.0,127.0482,127.1279,126.8446,126.8977,65700.0
2015-05-26 09:55:00,143.37,143.43,143.3,143.36,62000.0,126.9243,126.9774,126.8623,126.9154,62000.0
2015-05-26 10:00:00,143.33,143.49,143.27,143.32,50900.0,126.8889,127.0305,126.8357,126.88,50900.0
2015-05-26 10:05:00,143.29,143.3,143.1,143.15,53400.0,126.8534,126.8623,126.6852,126.7295,53400.0
2015-05-26 10:10:00,143.15,143.21,142.78,142.91,69900.0,126.7295,126.7826,126.4019,126.517,69900.0
2015-05-26 10:15:00,142.89,142.98,142.5,142.76,55400.0,126.4993,126.579,126.1541,126.3842,55400.0
2015-05-26 10:20:00,142.67,143.2,142.67,142.69,45700.0,126.3046,126.7738,126.3046,126.3223,45700.0
2015-05-26 10:25:00,142.69,142.81,142.66,142.71,39700.0,126.3223,126.4285,126.2957,126.34,39700.0
2015-05-26 10:30:00,142.7,142.83,142.68,142.68,58100.0,126.3311,126.4462,126.3134,126.3134,58100.0
2015-05-26 10:35:00,142.71,142.81,142.58,142.67,39900.0,126.34,126.4285,126.2249,126.3046,39900.0
2015-05-26 10:40:00,142.67,142.83,142.67,142.77,30600.0,126.3046,126.4462,126.3046,126.3931,30600.0
2015-05-26 10:45:00,142.79,142.93,142.72,142.92,43200.0,126.4108,126.5347,126.3488,126.5259,43200.0
2015-05-26 10:50:00,142.89,142.95,142.84,142.86,23200.0,126.4993,126.5524,126.4551,126.4728,23200.0
2015-05-26 10:55:00,142.86,142.88,142.73,142.77,34500.0,126.4728,126.4905,126.3577,126.3931,34500.0
2015-05-26 11:00:00,142.78,142.82,142.61,142.62,18900.0,126.4019,126.4374,126.2514,126.2603,18900.0
2015-05-26 11:05:00,142.62,142.66,142.56,142.56,35600.0,126.2603,126.2957,126.2072,126.2072,35600.0
2015-05-26 11:10:00,142.56,142.68,142.37,142.38,80400.0,126.2072,126.3134,126.039,126.0478,80400.0
2015-05-26 11:15:00,142.4,142.48,142.38,142.46,36700.0,126.0655,126.1364,126.0478,126.1187,36700.0
2015-05-26 11:20:00,142.47,142.57,142.44,142.53,33700.0,126.1275,126.216,126.1009,126.1806,33700.0
2015-05-26 11:25:00,142.53,142.61,142.48,142.52,35100.0,126.1806,126.2514,126.1364,126.1718,35100.0
2015-05-26 11:30:00,142.52,142.64,142.52,142.57,20800.0,126.1718,126.278,126.1718,126.216,20800.0
2015-05-26 11:35:00,142.59,142.67,142.52,142.65,24200.0,126.2337,126.3046,126.1718,126.2869,24200.0
2015-05-26 11:40:00,142.66,142.67,142.34,142.37,91700.0,126.2957,126.3046,126.0124,126.039,91700.0
2015-05-26 11:45:00,142.36,142.36,142.21,142.32,45200.0,126.0301,126.0301,125.8973,125.9947,45200.0
2015-05-26 11:50:00,142.33,142.35,142.21,142.23,31500.0,126.0036,126.0213,125.8973,125.915,31500.0
2015-05-26 11:55:00,142.22,142.33,142.22,142.33,34000.0,125.9062,126.0036,125.9062,126.0036,34000.0
2015-05-26 12:00:00,142.34,142.49,142.34,142.48,9700.0,126.0124,126.1452,126.0124,126.1364,9700.0
2015-05-26 12:05:00,142.49,142.5,142.41,142.42,9200.0,126.1452,126.1541,126.0744,126.0832,9200.0
2015-05-26 12:10:00,142.42,142.53,142.42,142.5,7900.0,126.0832,126.1806,126.0832,126.1541,7900.0
2015-05-26 12:15:00,142.52,142.69,142.52,142.68,10100.0,126.1718,126.3223,126.1718,126.3134,10100.0
2015-05-26 12:20:00,142.68,142.83,142.64,142.8,20500.0,126.3134,126.4462,126.278,126.4197,20500.0
2015-05-26 12:25:00,142.79,142.8,142.74,142.74,5800.0,126.4108,126.4197,126.3665,126.3665,5800.0
2015-05-26 12:30:00,142.77,142.77,142.55,142.6,21000.0,126.3931,126.3931,126.1983,126.2426,21000.0
2015-05-26 12:35:00,142.61,142.67,142.6,142.62,11800.0,126.2514,126.3046,126.2426,126.2603,11800.0
2015-05-26 12:40:00,142.64,142.7,142.61,142.7,13700.0,126.278,126.3311,126.2514,126.3311,13700.0
2015-05-26 12:45:00,142.7,142.76,142.65,142.71,8500.0,126.3311,126.3842,126.2869,126.34,8500.0
2015-05-26 12:50:00,142.74,142.74,142.36,142.5,53900.0,126.3665,126.3665,126.0301,126.1541,53900.0
2015-05-26 12:55:00,142.53,142.53,142.33,142.47,22000.0,126.1806,126.1806,126.0036,126.1275,22000.0
2015-05-26 13:00:00,142.48,142.5,142.36,142.37,18100.0,126.1364,126.1541,126.0301,126.039,18100.0
2015-05-26 13:05:00,142.37,142.38,142.27,142.3,19800.0,126.039,126.0478,125.9504,125.977,19800.0
2015-05-26 13:10:00,142.34,142.36,142.28,142.36,13200.0,126.0124,126.0301,125.9593,126.0301,13200.0
2015-05-26 13:15:00,142.37,142.42,142.32,142.33,16800.0,126.039,126.0832,125.9947,126.0036,16800.0
2015-05-26 13:20:00,142.32,142.35,142.28,142.32,16200.0,125.9947,126.0213,125.9593,125.9947,16200.0
2015-05-26 13:25:00,142.35,142.47,142.35,142.47,27700.0,126.0213,126.1275,126.0213,126.1275,27700.0
2015-05-26 13:30:00,142.47,142.48,142.33,142.41,24800.0,126.1275,126.1364,126.0036,126.0744,24800.0
2015-05-26 13:35:00,142.41,142.42,142.26,142.29,26700.0,126.0744,126.0832,125.9416,125.9682,26700.0
2015-05-26 13:40:00,142.3,142.37,142.16,142.16,21500.0,125.977,126.039,125.8531,125.8531,21500.0
2015-05-26 13:45:00,142.17,142.31,142.17,142.31,21500.0,125.8619,125.9859,125.8619,125.9859,21500.0
2015-05-26 13:50:00,142.32,142.38,142.21,142.36,27000.0,125.9947,126.0478,125.8973,126.0301,27000.0
2015-05-26 13:55:00,142.35,142.36,142.2,142.26,17400.0,126.0213,126.0301,125.8885,125.9416,17400.0
2015-05-26 14:00:00,142.27,142.33,142.25,142.31,15200.0,125.9504,126.0036,125.9327,125.9859,15200.0
2015-05-26 14:05:00,142.31,142.4,142.3,142.34,21900.0,125.9859,126.0655,125.977,126.0124,21900.0
2015-05-26 14:10:00,142.34,142.44,142.31,142.43,16800.0,126.0124,126.1009,125.9859,126.0921,16800.0
2015-05-26 14:15:00,142.4,142.48,142.4,142.48,9000.0,126.0655,126.1364,126.0655,126.1364,9000.0
2015-05-26 14:20:00,142.5,142.56,142.41,142.42,15600.0,126.1541,126.2072,126.0744,126.0832,15600.0
2015-05-26 14:25:00,142.41,142.47,142.32,142.33,13300.0,126.0744,126.1275,125.9947,126.0036,13300.0
2015-05-26 14:30:00,142.34,142.42,142.33,142.4,11300.0,126.0124,126.0832,126.0036,126.0655,11300.0
2015-05-26 14:35:00,142.4,142.44,142.33,142.42,16700.0,126.0655,126.1009,126.0036,126.0832,16700.0
2015-05-26 14:40:00,142.39,142.49,142.39,142.46,23100.0,126.0567,126.1452,126.0567,126.1187,23100.0
2015-05-26 14:45:00,142.46,142.51,142.42,142.42,15500.0,126.1187,126.1629,126.0832,126.0832,15500.0
2015-05-26 14:50:00,142.4,142.41,142.32,142.36,27200.0,126.0655,126.0744,125.9947,126.0301,27200.0
2015-05-26 14:55:00,142.35,142.39,142.3,142.35,25500.0,126.0213,126.0567,125.977,126.0213,25500.0
2015-05-26 15:00:00,142.35,142.42,142.3,142.39,35300.0,126.0213,126.0832,125.977,126.0567,35300.0
2015-05-26 15:05:00,142.4,142.49,142.37,142.44,36900.0,126.0655,126.1452,126.039,126.1009,36900.0
2015-05-26 15:10:00,142.44,142.49,142.36,142.49,24100.0,126.1009,126.1452,126.0301,126.1452,24100.0
2015-05-26 15:15:00,142.49,142.63,142.47,142.49,44600.0,126.1452,126.2692,126.1275,126.1452,44600.0
2015-05-26 15:20:00,142.52,142.57,142.46,142.54,21700.0,126.1718,126.216,126.1187,126.1895,21700.0
2015-05-26 15:25:00,142.54,142.58,142.52,142.58,35000.0,126.1895,126.2249,126.1718,126.2249,35000.0
2015-05-26 15:30:00,142.59,142.71,142.55,142.71,50300.0,126.2337,126.34,126.1983,126.34,50300.0
2015-05-26 15:35:00,142.69,142.75,142.64,142.67,49800.0,126.3223,126.3754,126.278,126.3046,49800.0
2015-05-26 15:40:00,142.67,142.76,142.64,142.72,39700.0,126.3046,126.3842,126.278,126.3488,39700.0
2015-05-26 15:45:00,142.71,142.75,142.62,142.71,51500.0,126.34,126.3754,126.2603,126.34,51500.0
2015-05-26 15:50:00,142.7,142.74,142.61,142.74,70200.0,126.3311,126.3665,126.2514,126.3665,70200.0
2015-05-26 15:55:00,142.72,142.83,142.68,142.79,160300.0,126.3488,126.4462,126.3134,126.4108,160300.0
2015-05-27 09:30:00,143.42,143.75,143.3,143.49,86400.0,126.9685,127.2607,126.8623,127.0305,86400.0
2015-05-27 09:35:00,143.45,143.51,143.13,143.13,52600.0,126.9951,127.0482,126.7118,126.7118,52600.0
2015-05-27 09:40:00,143.19,143.34,143.11,143.17,25200.0,126.7649,126.8977,126.6941,126.7472,25200.0
2015-05-27 09:45:00,143.19,143.19,143.0,143.18,31500.0,126.7649,126.7649,126.5967,126.7561,31500.0
2015-05-27 09:50:00,143.2,143.51,143.2,143.39,53300.0,126.7738,127.0482,126.7738,126.942,53300.0
2015-05-27 09:55:00,143.4,143.51,143.09,143.28,77000.0,126.9508,127.0482,126.6764,126.8446,77000.0
2015-05-27 10:00:00,143.28,143.29,143.06,143.15,30400.0,126.8446,126.8534,126.6498,126.7295,30400.0
2015-05-27 10:05:00,143.15,143.24,143.0,143.15,37400.0,126.7295,126.8092,126.5967,126.7295,37400.0
2015-05-27 10:10:00,143.18,143.3,143.07,143.27,54700.0,126.7561,126.8623,126.6587,126.8357,54700.0
2015-05-27 10:15:00,143.29,143.32,143.09,143.09,18400.0,126.8534,126.88,126.6764,126.6764,18400.0
2015-05-27 10:20:00,143.09,143.16,143.05,143.05,13700.0,126.6764,126.7384,126.641,126.641,13700.0
2015-05-27 10:25:00,143.04,143.15,143.0,143.03,27800.0,126.6321,126.7295,126.5967,126.6233,27800.0
2015-05-27 10:30:00,143.03,143.11,143.0,143.04,39700.0,126.6233,126.6941,126.5967,126.6321,39700.0
2015-05-27 10:35:00,143.04,143.05,142.87,142.9,25100.0,126.6321,126.641,126.4816,126.5082,25100.0
2015-05-27 10:40:00,142.9,143.0,142.9,142.94,18300.0,126.5082,126.5967,126.5082,126.5436,18300.0
2015-05-27 10:45:00,142.95,142.95,142.88,142.89,12600.0,126.5524,126.5524,126.4905,126.4993,12600.0
2015-05-27 10:50:00,142.89,142.99,142.79,142.99,37400.0,126.4993,126.5879,126.4108,126.5879,37400.0
2015-05-27 10:55:00,142.99,143.14,142.98,143.1,26500.0,126.5879,126.7207,126.579,126.6852,26500.0
2015-05-27 11:00:00,143.12,143.19,143.11,143.15,24800.0,126.7029,126.7649,126.6941,126.7295,24800.0
2015-05-27 11:05:00,143.15,143.16,142.97,142.98,30300.0,126.7295,126.7384,126.5702,126.579,30300.0
2015-05-27 11:10:00,142.98,142.99,142.95,142.95,16500.0,126.579,126.5879,126.5524,126.5524,16500.0
2015-05-27 11:15:00,142.95,142.97,142.82,142.83,26300.0,126.5524,126.5702,126.4374,126.4462,26300.0
2015-05-27 11:20:00,142.82,142.83,142.66,142.76,39500.0,126.4374,126.4462,126.2957,126.3842,39500.0
2015-05-27 11:25:00,142.77,142.86,142.77,142.85,14300.0,126.3931,126.4728,126.3931,126.4639,14300.0
2015-05-27 11:30:00,142.85,142.94,142.82,142.82,21300.0,126.4639,126.5436,126.4374,126.4374,21300.0
2015-05-27 11:35:00,142.79,142.82,142.69,142.72,13500.0,126.4108,126.4374,126.3223,126.3488,13500.0
2015-05-27 11:40:00,142.73,142.92,142.72,142.87,26600.0,126.3577,126.5259,126.3488,126.4816,26600.0
2015-05-27 11:45:00,142.87,143.05,142.87,142.99,15700.0,126.4816,126.641,126.4816,126.5879,15700.0
2015-05-27 11:50:00,143.01,143.01,142.94,142.98,12400.0,126.6056,126.6056,126.5436,126.579,12400.0
2015-05-27 11:55:00,142.99,143.0,142.73,142.73,36400.0,126.5879,126.5967,126.3577,126.3577,36400.0
2015-05-27 12:00:00,142.76,142.88,142.7,142.7,19800.0,126.3842,126.4905,126.3311,126.3311,19800.0
2015-05-27 12:05:00,142.7,142.82,142.7,142.8,12500.0,126.3311,126.4374,126.3311,126.4197,12500.0
2015-05-27 12:10:00,142.8,142.81,142.74,142.74,9200.0,126.4197,126.4285,126.3665,126.3665,9200.0
2015-05-27 12:15:00,142.75,142.79,142.7,142.77,16100.0,126.3754,126.4108,126.3311,126.3931,16100.0
2015-05-27 12:20:00,142.79,142.86,142.75,142.84,16500.0,126.4108,126.4728,126.3754,126.4551,16500.0
2015-05-27 12:25:00,142.84,142.85,142.75,142.76,11000.0,126.4551,126.4639,126.3754,126.3842,11000.0
2015-05-27 12:30:00,142.75,142.79,142.69,142.73,11900.0,126.3754,126.4108,126.3223,126.3577,11900.0
2015-05-27 12:35:00,142.74,142.76,142.67,142.68,10400.0,126.3665,126.3842,126.3046,126.3134,10400.0
2015-05-27 12:40:00,142.68,142.71,142.63,142.68,16900.0,126.3134,126.34,126.2692,126.3134,16900.0
2015-05-27 12:45:00,142.67,142.74,142.64,142.73,16200.0,126.3046,126.3665,126.278,126.3577,16200.0
2015-05-27 12:50:00,142.72,142.72,142.67,142.67,11400.0,126.3488,126.3488,126.3046,126.3046,11400.0
2015-05-27 12:55:00,142.68,142.68,142.58,142.59,26300.0,126.3134,126.3134,126.2249,126.2337,26300.0
2015-05-27 13:00:00,142.61,142.68,142.58,142.68,18900.0,126.2514,126.3134,126.2249,126.3134,18900.0
2015-05-27 13:05:00,142.67,142.73,142.66,142.73,17200.0,126.3046,126.3577,126.2957,126.3577,17200.0
2015-05-27 13:10:00,142.74,142.88,142.74,142.8,18100.0,126.3665,126.4905,126.3665,126.4197,18100.0
2015-05-27 13:15:00,142.81,142.81,142.76,142.8,18200.0,126.4285,126.4285,126.3842,126.4197,18200.0
2015-05-27 13:20:00,142.82,142.89,142.81,142.88,20500.0,126.4374,126.4993,126.4285,126.4905,20500.0
2015-05-27 13:25:00,142.87,142.95,142.86,142.87,13000.0,126.4816,126.5524,126.4728,126.4816,13000.0
2015-05-27 13:30:00,142.86,142.86,142.81,142.82,15300.0,126.4728,126.4728,126.4285,126.4374,15300.0
2015-05-27 13:35:00,142.83,142.93,142.79,142.93,26000.0,126.4462,126.5347,126.4108,126.5347,26000.0
2015-05-27 13:40:00,142.93,142.99,142.91,142.94,20500.0,126.5347,126.5879,126.517,126.5436,20500.0
2015-05-27 13:45:00,142.94,142.97,142.93,142.93,16300.0,126.5436,126.5702,126.5347,126.5347,16300.0
2015-05-27 13:50:00,142.93,143.01,142.92,142.94,34800.0,126.5347,126.6056,126.5259,126.5436,34800.0
2015-05-27 13:55:00,142.93,142.96,142.91,142.91,14900.0,126.5347,126.5613,126.517,126.517,14900.0
2015-05-27 14:00:00,142.92,142.99,142.91,142.97,19200.0,126.5259,126.5879,126.517,126.5702,19200.0
2015-05-27 14:05:00,142.99,143.03,142.91,142.92,30100.0,126.5879,126.6233,126.517,126.5259,30100.0
2015-05-27 14:10:00,142.92,142.92,142.69,142.7,27600.0,126.5259,126.5259,126.3223,126.3311,27600.0
2015-05-27 14:15:00,142.72,142.81,142.71,142.77,21800.0,126.3488,126.4285,126.34,126.3931,21800.0
2015-05-27 14:20:00,142.77,142.81,142.66,142.68,41100.0,126.3931,126.4285,126.2957,126.3134,41100.0
2015-05-27 14:25:00,142.68,142.72,142.66,142.71,13900.0,126.3134,126.3488,126.2957,126.34,13900.0
2015-05-27 14:30:00,142.72,142.76,142.67,142.75,58500.0,126.3488,126.3842,126.3046,126.3754,58500.0
2015-05-27 14:35:00,142.74,143.01,142.73,142.96,33700.0,126.3665,126.6056,126.3577,126.5613,33700.0
2015-05-27 14:40:00,142.96,143.11,142.94,143.01,21400.0,126.5613,126.6941,126.5436,126.6056,21400.0
2015-05-27 14:45:00,143.01,143.07,142.96,142.99,20100.0,126.6056,126.6587,126.5613,126.5879,20100.0
2015-05-27 14:50:00,143.0,143.02,142.94,142.99,15100.0,126.5967,126.6144,126.5436,126.5879,15100.0
2015-05-27 14:55:00,143.01,143.12,143.0,143.1,25100.0,126.6056,126.7029,126.5967,126.6852,25100.0
2015-05-27 15:00:00,143.08,143.11,143.01,143.02,30000.0,126.6675,126.6941,126.6056,126.6144,30000.0
2015-05-27 15:05:00,143.02,143.16,143.01,143.16,19700.0,126.6144,126.7384,126.6056,126.7384,19700.0
2015-05-27 15:10:00,143.15,143.16,143.1,143.15,19700.0,126.7295,126.7384,126.6852,126.7295,19700.0
2015-05-27 15:15:00,143.15,143.29,143.15,143.23,25400.0,126.7295,126.8534,126.7295,126.8003,25400.0
2015-05-27 15:20:00,143.24,143.24,143.11,143.13,18900.0,126.8092,126.8092,126.6941,126.7118,18900.0
2015-05-27 15:25:00,143.14,143.16,143.02,143.14,24300.0,126.7207,126.7384,126.6144,126.7207,24300.0
2015-05-27 15:30:00,143.12,143.12,142.97,143.03,21500.0,126.7029,126.7029,126.5702,126.6233,21500.0
2015-05-27 15:35:00,143.03,143.14,143.03,143.14,32100.0,126.6233,126.7207,126.6233,126.7207,32100.0
2015-05-27 15:40:00,143.14,143.22,143.11,143.13,48500.0,126.7207,126.7915,126.6941,126.7118,48500.0
2015-05-27 15:45:00,143.16,143.24,143.12,143.23,44000.0,126.7384,126.8092,126.7029,126.8003,44000.0
2015-05-27 15:50:00,143.23,143.27,143.13,143.16,47600.0,126.8003,126.8357,126.7118,126.7384,47600.0
2015-05-27 15:55:00,143.15,143.21,143.02,143.03,89100.0,126.7295,126.7826,126.6144,126.6233,89100.0
2015-05-28 09:30:00,142.51,143.02,142.05,142.21,77400.0,126.1629,126.6144,125.7557,125.8973,77400.0
2015-05-28 09:35:00,142.23,142.62,142.15,142.45,48600.0,125.915,126.2603,125.8442,126.1098,48600.0
2015-05-28 09:40:00,142.49,142.56,142.05,142.51,56900.0,126.1452,126.2072,125.7557,126.1629,56900.0
2015-05-28 09:45:00,142.47,142.66,142.32,142.32,30600.0,126.1275,126.2957,125.9947,125.9947,30600.0
2015-05-28 09:50:00,142.32,145.29,142.32,142.58,112100.0,125.9947,128.624,125.9947,126.2249,112100.0
2015-05-28 09:55:00,142.56,142.62,142.4,142.56,64300.0,126.2072,126.2603,126.0655,126.2072,64300.0
2015-05-28 10:00:00,142.57,142.68,142.36,142.46,55800.0,126.216,126.3134,126.0301,126.1187,55800.0
2015-05-28 10:05:00,142.47,142.58,142.38,142.58,67300.0,126.1275,126.2249,126.0478,126.2249,67300.0
2015-05-28 10:10:00,142.6,142.65,142.2,142.46,77900.0,126.2426,126.2869,125.8885,126.1187,77900.0
2015-05-28 10:15:00,142.42,142.6,142.35,142.5,33200.0,126.0832,126.2426,126.0213,126.1541,33200.0
2015-05-28 10:20:00,142.5,142.6,142.25,142.26,39300.0,126.1541,126.2426,125.9327,125.9416,39300.0
2015-05-28 10:25:00,142.27,142.35,142.12,142.21,36700.0,125.9504,126.0213,125.8177,125.8973,36700.0
2015-05-28 10:30:00,142.23,142.23,142.07,142.12,28400.0,125.915,125.915,125.7734,125.8177,28400.0
2015-05-28 10:35:00,142.1,142.1,141.85,141.96,56100.0,125.7999,125.7999,125.5786,125.676,56100.0
2015-05-28 10:40:00,141.95,142.12,141.94,142.1,32600.0,125.6672,125.8177,125.6583,125.7999,32600.0
2015-05-28 10:45:00,142.11,142.14,142.02,142.06,28700.0,125.8088,125.8354,125.7291,125.7645,28700.0
2015-05-28 10:50:00,142.09,142.21,142.05,142.2,14700.0,125.7911,125.8973,125.7557,125.8885,14700.0
2015-05-28 10:55:00,142.2,142.3,142.19,142.28,29600.0,125.8885,125.977,125.8796,125.9593,29600.0
2015-05-28 11:00:00,142.28,142.3,142.16,142.25,34700.0,125.9593,125.977,125.8531,125.9327,34700.0
2015-05-28 11:05:00,142.25,142.44,142.24,142.41,34800.0,125.9327,126.1009,125.9239,126.0744,34800.0
2015-05-28 11:10:00,142.4,142.71,142.33,142.69,47200.0,126.0655,126.34,126.0036,126.3223,47200.0
2015-05-28 11:15:00,142.73,142.76,142.66,142.75,41900.0,126.3577,126.3842,126.2957,126.3754,41900.0
2015-05-28 11:20:00,142.75,142.81,142.57,142.6,32300.0,126.3754,126.4285,126.216,126.2426,32300.0
2015-05-28 11:25:00,142.59,142.61,142.38,142.42,17100.0,126.2337,126.2514,126.0478,126.0832,17100.0
2015-05-28 11:30:00,142.42,142.5,142.38,142.41,16800.0,126.0832,126.1541,126.0478,126.0744,16800.0
2015-05-28 11:35:00,142.41,142.45,142.22,142.3,11900.0,126.0744,126.1098,125.9062,125.977,11900.0
2015-05-28 11:40:00,142.31,142.46,142.29,142.46,43200.0,125.9859,126.1187,125.9682,126.1187,43200.0
2015-05-28 11:45:00,142.46,142.48,142.2,142.21,24800.0,126.1187,126.1364,125.8885,125.8973,24800.0
2015-05-28 11:50:00,142.21,142.21,142.08,142.2,14400.0,125.8973,125.8973,125.7822,125.8885,14400.0
2015-05-28 11:55:00,142.18,142.25,142.16,142.24,15200.0,125.8708,125.9327,125.8531,125.9239,15200.0
2015-05-28 12:00:00,142.24,142.25,142.11,142.25,16200.0,125.9239,125.9327,125.8088,125.9327,16200.0
2015-05-28 12:05:00,142.24,142.25,142.17,142.19,10600.0,125.9239,125.9327,125.8619,125.8796,10600.0
2015-05-28 12:10:00,142.18,142.29,142.17,142.2,12400.0,125.8708,125.9682,125.8619,125.8885,12400.0
2015-05-28 12:15:00,142.19,142.28,142.17,142.2,24000.0,125.8796,125.9593,125.8619,125.8885,24000.0
2015-05-28 12:20:00,142.2,142.3,142.12,142.29,22000.0,125.8885,125.977,125.8177,125.9682,22000.0
2015-05-28 12:25:00,142.29,142.32,142.2,142.27,13000.0,125.9682,125.9947,125.8885,125.9504,13000.0
2015-05-28 12:30:00,142.28,142.28,142.08,142.1,19500.0,125.9593,125.9593,125.7822,125.7999,19500.0
2015-05-28 12:35:00,142.11,142.15,142.05,142.09,11000.0,125.8088,125.8442,125.7557,125.7911,11000.0
2015-05-28 12:40:00,142.08,142.19,142.07,142.15,23500.0,125.7822,125.8796,125.7734,125.8442,23500.0
2015-05-28 12:45:00,142.16,142.16,142.08,142.12,16200.0,125.8531,125.8531,125.7822,125.8177,16200.0
2015-05-28 12:50:00,142.12,142.12,141.94,142.0,32400.0,125.8177,125.8177,125.6583,125.7114,32400.0
2015-05-28 12:55:00,142.0,142.08,141.92,141.92,15100.0,125.7114,125.7822,125.6406,125.6406,15100.0
2015-05-28 13:00:00,141.92,141.98,141.88,141.94,17700.0,125.6406,125.6937,125.6052,125.6583,17700.0
2015-05-28 13:05:00,141.94,142.05,141.94,141.98,14500.0,125.6583,125.7557,125.6583,125.6937,14500.0
2015-05-28 13:10:00,141.99,142.0,141.89,141.9,20300.0,125.7026,125.7114,125.614,125.6229,20300.0
2015-05-28 13:15:00,141.89,141.93,141.78,141.84,28700.0,125.614,125.6495,125.5167,125.5698,28700.0
2015-05-28 13:20:00,141.82,141.83,141.7,141.74,18700.0,125.5521,125.5609,125.4458,125.4812,18700.0
2015-05-28 13:25:00,141.75,141.79,141.72,141.74,11300.0,125.4901,125.5255,125.4635,125.4812,11300.0
2015-05-28 13:30:00,141.74,141.76,141.7,141.73,17300.0,125.4812,125.499,125.4458,125.4724,17300.0
2015-05-28 13:35:00,141.75,141.97,141.75,141.91,17000.0,125.4901,125.6849,125.4901,125.6317,17000.0
2015-05-28 13:40:00,141.93,142.04,141.93,142.01,14700.0,125.6495,125.7468,125.6495,125.7203,14700.0
2015-05-28 13:45:00,142.01,142.02,141.91,141.95,12500.0,125.7203,125.7291,125.6317,125.6672,12500.0
2015-05-28 13:50:00,141.93,141.96,141.86,141.89,17800.0,125.6495,125.676,125.5875,125.614,17800.0
2015-05-28 13:55:00,141.89,141.94,141.78,141.78,22100.0,125.614,125.6583,125.5167,125.5167,22100.0
2015-05-28 14:00:00,141.78,141.8,141.6,141.6,42600.0,125.5167,125.5344,125.3573,125.3573,42600.0
2015-05-28 14:05:00,141.6,141.85,141.58,141.78,14900.0,125.3573,125.5786,125.3396,125.5167,14900.0
2015-05-28 14:10:00,141.78,141.82,141.74,141.76,15900.0,125.5167,125.5521,125.4812,125.499,15900.0
2015-05-28 14:15:00,141.78,141.82,141.72,141.77,11900.0,125.5167,125.5521,125.4635,125.5078,11900.0
2015-05-28 14:20:00,141.77,141.88,141.73,141.85,14500.0,125.5078,125.6052,125.4724,125.5786,14500.0
2015-05-28 14:25:00,141.83,142.02,141.82,142.0,16700.0,125.5609,125.7291,125.5521,125.7114,16700.0
2015-05-28 14:30:00,142.03,142.04,141.92,141.99,19500.0,125.738,125.7468,125.6406,125.7026,19500.0
2015-05-28 14:35:00,141.99,142.08,141.94,141.94,15400.0,125.7026,125.7822,125.6583,125.6583,15400.0
2015-05-28 14:40:00,141.95,141.99,141.91,141.99,22500.0,125.6672,125.7026,125.6317,125.7026,22500.0
2015-05-28 14:45:00,141.99,142.1,141.97,142.03,25300.0,125.7026,125.7999,125.6849,125.738,25300.0
2015-05-28 14:50:00,142.02,142.09,142.02,142.06,22800.0,125.7291,125.7911,125.7291,125.7645,22800.0
2015-05-28 14:55:00,142.07,142.14,142.07,142.07,32100.0,125.7734,125.8354,125.7734,125.7734,32100.0
2015-05-28 15:00:00,142.07,142.11,142.03,142.04,25200.0,125.7734,125.8088,125.738,125.7468,25200.0
2015-05-28 15:05:00,142.05,142.13,142.03,142.07,30000.0,125.7557,125.8265,125.738,125.7734,30000.0
2015-05-28 15:10:00,142.06,142.18,142.06,142.18,23000.0,125.7645,125.8708,125.7645,125.8708,23000.0
2015-05-28 15:15:00,142.17,142.23,142.16,142.17,26600.0,125.8619,125.915,125.8531,125.8619,26600.0
2015-05-28 15:20:00,142.17,142.2,142.08,142.12,25100.0,125.8619,125.8885,125.7822,125.8177,25100.0
2015-05-28 15:25:00,142.12,142.18,142.02,142.1,29500.0,125.8177,125.8708,125.7291,125.7999,29500.0
2015-05-28 15:30:00,142.1,142.13,142.05,142.13,26000.0,125.7999,125.8265,125.7557,125.8265,26000.0
2015-05-28 15:35:00,142.14,142.2,142.13,142.16,40200.0,125.8354,125.8885,125.8265,125.8531,40200.0
2015-05-28 15:40:00,142.16,142.2,142.08,142.12,36800.0,125.8531,125.8885,125.7822,125.8177,36800.0
2015-05-28 15:45:00,142.13,142.3,142.13,142.26,56100.0,125.8265,125.977,125.8265,125.9416,56100.0
2015-05-28 15:50:00,142.26,142.34,142.23,142.33,71600.0,125.9416,126.0124,125.915,126.0036,71600.0
2015-05-28 15:55:00,142.34,142.36,142.27,142.32,122400.0,126.0124,126.0301,125.9504,125.9947,122400.0
2015-05-29 09:30:00,142.26,142.26,141.62,141.7,78323.0,125.9416,125.9416,125.375,125.4458,78323.0
2015-05-29 09:35:00,141.65,141.67,141.15,141.48,45734.0,125.4016,125.4193,124.9589,125.2511,45734.0
2015-05-29 09:40:00,141.49,141.6,141.07,141.14,46329.0,125.2599,125.3573,124.8881,124.9501,46329.0
2015-05-29 09:45:00,141.12,141.28,140.91,140.98,64485.0,124.9324,125.074,124.7465,124.8084,64485.0
2015-05-29 09:50:00,141.0,141.25,140.91,141.15,87415.0,124.8261,125.0475,124.7465,124.9589,87415.0
2015-05-29 09:55:00,141.18,141.55,141.17,141.31,105200.0,124.9855,125.313,124.9766,125.1006,105200.0
2015-05-29 10:00:00,141.33,141.55,141.2,141.52,51453.0,125.1183,125.313,125.0032,125.2865,51453.0
2015-05-29 10:05:00,141.51,141.55,141.29,141.45,151406.0,125.2776,125.313,125.0829,125.2245,151406.0
2015-05-29 10:10:00,141.45,141.51,141.43,141.45,29170.0,125.2245,125.2776,125.2068,125.2245,29170.0
2015-05-29 10:15:00,141.47,141.57,141.36,141.57,37878.0,125.2422,125.3307,125.1448,125.3307,37878.0
2015-05-29 10:20:00,141.56,141.62,141.48,141.49,51590.0,125.3219,125.375,125.2511,125.2599,51590.0
2015-05-29 10:25:00,141.49,141.54,141.39,141.42,41819.0,125.2599,125.3042,125.1714,125.198,41819.0
2015-05-29 10:30:00,141.38,141.41,141.27,141.37,57808.0,125.1625,125.1891,125.0652,125.1537,57808.0
2015-05-29 10:35:00,141.39,141.43,141.26,141.3,138485.0,125.1714,125.2068,125.0563,125.0917,138485.0
2015-05-29 10:40:00,141.32,141.39,141.16,141.18,62677.0,125.1094,125.1714,124.9678,124.9855,62677.0
2015-05-29 10:45:00,141.22,141.28,141.02,141.17,134404.0,125.0209,125.074,124.8438,124.9766,134404.0
2015-05-29 10:50:00,141.15,141.38,141.04,141.35,117476.0,124.9589,125.1625,124.8615,125.136,117476.0
2015-05-29 10:55:00,141.35,141.36,141.14,141.29,26307.0,125.136,125.1448,124.9501,125.0829,26307.0
2015-05-29 11:00:00,141.31,141.33,141.17,141.27,25303.0,125.1006,125.1183,124.9766,125.0652,25303.0
2015-05-29 11:05:00,141.24,141.37,141.09,141.09,34193.0,125.0386,125.1537,124.9058,124.9058,34193.0
2015-05-29 11:10:00,141.1,141.1,140.86,140.9,28746.0,124.9147,124.9147,124.7022,124.7376,28746.0
2015-05-29 11:15:00,140.93,141.05,140.86,141.01,22371.0,124.7642,124.8704,124.7022,124.835,22371.0
2015-05-29 11:20:00,141.0,141.0,140.9,140.91,18927.0,124.8261,124.8261,124.7376,124.7465,18927.0
2015-05-29 11:25:00,140.9,140.92,140.81,140.81,31138.0,124.7376,124.7553,124.6579,124.6579,31138.0
2015-05-29 11:30:00,140.8,140.89,140.71,140.81,23597.0,124.6491,124.7287,124.5694,124.6579,23597.0
2015-05-29 11:35:00,140.81,140.82,140.55,140.71,51252.0,124.6579,124.6668,124.4277,124.5694,51252.0
2015-05-29 11:40:00,140.73,141.09,140.73,141.01,27328.0,124.5871,124.9058,124.5871,124.835,27328.0
2015-05-29 11:45:00,140.98,141.05,140.97,140.98,10346.0,124.8084,124.8704,124.7996,124.8084,10346.0
2015-05-29 11:50:00,141.01,141.02,140.91,140.93,15948.0,124.835,124.8438,124.7465,124.7642,15948.0
2015-05-29 11:55:00,140.92,140.95,140.8,140.8,22041.0,124.7553,124.7819,124.6491,124.6491,22041.0
2015-05-29 12:00:00,140.79,140.91,140.74,140.74,21780.0,124.6402,124.7465,124.596,124.596,21780.0
2015-05-29 12:05:00,140.75,140.78,140.67,140.72,14931.0,124.6048,124.6314,124.534,124.5782,14931.0
2015-05-29 12:10:00,140.7,140.77,140.57,140.57,19433.0,124.5605,124.6225,124.4455,124.4455,19433.0
2015-05-29 12:15:00,140.57,140.72,140.56,140.71,13437.0,124.4455,124.5782,124.4366,124.5694,13437.0
2015-05-29 12:20:00,140.72,140.85,140.71,140.85,18686.0,124.5782,124.6933,124.5694,124.6933,18686.0
2015-05-29 12:25:00,140.83,140.96,140.8,140.84,26574.0,124.6756,124.7907,124.6491,124.6845,26574.0
2015-05-29 12:30:00,140.85,141.0,140.84,140.99,26491.0,124.6933,124.8261,124.6845,124.8173,26491.0
2015-05-29 12:35:00,140.99,141.1,140.95,141.1,28286.0,124.8173,124.9147,124.7819,124.9147,28286.0
2015-05-29 12:40:00,141.11,141.26,141.11,141.17,19658.0,124.9235,125.0563,124.9235,124.9766,19658.0
2015-05-29 12:45:00,141.2,141.23,141.11,141.14,20644.0,125.0032,125.0297,124.9235,124.9501,20644.0
2015-05-29 12:50:00,141.14,141.21,141.1,141.13,10177.0,124.9501,125.012,124.9147,124.9412,10177.0
2015-05-29 12:55:00,141.13,141.24,141.12,141.18,17946.0,124.9412,125.0386,124.9324,124.9855,17946.0
2015-05-29 13:00:00,141.18,141.22,141.15,141.17,26717.0,124.9855,125.0209,124.9589,124.9766,26717.0
2015-05-29 13:05:00,141.17,141.21,141.04,141.14,21804.0,124.9766,125.012,124.8615,124.9501,21804.0
2015-05-29 13:10:00,141.15,141.22,141.13,141.22,14028.0,124.9589,125.0209,124.9412,125.0209,14028.0
2015-05-29 13:15:00,141.21,141.22,141.1,141.2,18403.0,125.012,125.0209,124.9147,125.0032,18403.0
2015-05-29 13:20:00,141.2,141.31,141.2,141.26,26118.0,125.0032,125.1006,125.0032,125.0563,26118.0
2015-05-29 13:25:00,141.25,141.29,141.19,141.19,16119.0,125.0475,125.0829,124.9943,124.9943,16119.0
2015-05-29 13:30:00,141.22,141.27,141.11,141.14,12005.0,125.0209,125.0652,124.9235,124.9501,12005.0
2015-05-29 13:35:00,141.16,141.34,141.07,141.14,20349.0,124.9678,125.1271,124.8881,124.9501,20349.0
2015-05-29 13:40:00,141.13,141.13,141.03,141.03,6980.0,124.9412,124.9412,124.8527,124.8527,6980.0
2015-05-29 13:45:00,141.04,141.19,141.03,141.1,10271.0,124.8615,124.9943,124.8527,124.9147,10271.0
2015-05-29 13:50:00,141.1,141.11,140.94,140.95,17801.0,124.9147,124.9235,124.773,124.7819,17801.0
2015-05-29 13:55:00,140.98,141.0,140.88,140.96,18727.0,124.8084,124.8261,124.7199,124.7907,18727.0
2015-05-29 14:00:00,140.98,141.02,140.89,140.9,14890.0,124.8084,124.8438,124.7287,124.7376,14890.0
2015-05-29 14:05:00,140.88,140.98,140.88,140.93,24280.0,124.7199,124.8084,124.7199,124.7642,24280.0
2015-05-29 14:10:00,140.91,140.92,140.85,140.88,17936.0,124.7465,124.7553,124.6933,124.7199,17936.0
2015-05-29 14:15:00,140.88,140.88,140.78,140.79,20562.0,124.7199,124.7199,124.6314,124.6402,20562.0
2015-05-29 14:20:00,140.79,140.82,140.63,140.63,24661.0,124.6402,124.6668,124.4986,124.4986,24661.0
2015-05-29 14:25:00,140.64,140.72,140.62,140.64,27354.0,124.5074,124.5782,124.4897,124.5074,27354.0
2015-05-29 14:30:00,140.63,140.73,140.59,140.59,21978.0,124.4986,124.5871,124.4632,124.4632,21978.0
2015-05-29 14:35:00,140.59,140.63,140.55,140.6,21027.0,124.4632,124.4986,124.4277,124.472,21027.0
2015-05-29 14:40:00,140.6,140.61,140.51,140.57,35717.0,124.472,124.4809,124.3923,124.4455,35717.0
2015-05-29 14:45:00,140.56,140.57,140.41,140.44,45394.0,124.4366,124.4455,124.3038,124.3304,45394.0
2015-05-29 14:50:00,140.43,140.46,140.32,140.45,42510.0,124.3215,124.3481,124.2241,124.3392,42510.0
2015-05-29 14:55:00,140.45,140.46,140.36,140.42,35760.0,124.3392,124.3481,124.2595,124.3127,35760.0
2015-05-29 15:00:00,140.41,140.51,140.38,140.4,43914.0,124.3038,124.3923,124.2772,124.295,43914.0
2015-05-29 15:05:00,140.41,140.69,140.36,140.68,53796.0,124.3038,124.5517,124.2595,124.5428,53796.0
2015-05-29 15:10:00,140.65,140.83,140.62,140.67,45406.0,124.5163,124.6756,124.4897,124.534,45406.0
2015-05-29 15:15:00,140.66,140.66,140.56,140.57,97807.0,124.5251,124.5251,124.4366,124.4455,97807.0
2015-05-29 15:20:00,140.58,140.69,140.57,140.69,59871.0,124.4543,124.5517,124.4455,124.5517,59871.0
2015-05-29 15:25:00,140.69,140.78,140.63,140.72,55992.0,124.5517,124.6314,124.4986,124.5782,55992.0
2015-05-29 15:30:00,140.73,140.81,140.64,140.68,71384.0,124.5871,124.6579,124.5074,124.5428,71384.0
2015-05-29 15:35:00,140.68,140.78,140.68,140.78,75507.0,124.5428,124.6314,124.5428,124.6314,75507.0
2015-05-29 15:40:00,140.78,140.92,140.71,140.75,97258.0,124.6314,124.7553,124.5694,124.6048,97258.0
2015-05-29 15:45:00,140.76,140.95,140.76,140.85,113043.0,124.6137,124.7819,124.6137,124.6933,113043.0
2015-05-29 15:50:00,140.86,140.86,140.72,140.77,152800.0,124.7022,124.7022,124.5782,124.6225,152800.0
2015-05-29 15:55:00,140.79,140.89,140.55,140.57,374647.0,124.6402,124.7287,124.4277,124.4455,374647.0
2015-06-01 09:30:00,141.45,141.45,141.0,141.0,83578.0,125.2245,125.2245,124.8261,124.8261,83578.0
2015-06-01 09:35:00,140.92,140.98,140.53,140.6,44015.0,124.7553,124.8084,124.41,124.472,44015.0
2015-06-01 09:40:00,140.62,140.95,140.56,140.8,237124.0,124.4897,124.7819,124.4366,124.6491,237124.0
2015-06-01 09:45:00,140.79,140.84,140.64,140.71,96918.0,124.6402,124.6845,124.5074,124.5694,96918.0
2015-06-01 09:50:00,140.71,140.71,140.55,140.64,23028.0,124.5694,124.5694,124.4277,124.5074,23028.0
2015-06-01 09:55:00,140.63,140.9,140.62,140.9,29876.0,124.4986,124.7376,124.4897,124.7376,29876.0
2015-06-01 10:00:00,140.89,141.33,140.88,141.11,105546.0,124.7287,125.1183,124.7199,124.9235,105546.0
2015-06-01 10:05:00,141.01,141.05,140.79,140.85,25004.0,124.835,124.8704,124.6402,124.6933,25004.0
2015-06-01 10:10:00,140.85,140.87,140.57,140.59,34801.0,124.6933,124.711,124.4455,124.4632,34801.0
2015-06-01 10:15:00,140.59,140.71,140.44,140.54,58418.0,124.4632,124.5694,124.3304,124.4189,58418.0
2015-06-01 10:20:00,140.55,140.62,140.46,140.52,102069.0,124.4277,124.4897,124.3481,124.4012,102069.0
2015-06-01 10:25:00,140.51,140.66,140.45,140.65,78190.0,124.3923,124.5251,124.3392,124.5163,78190.0
2015-06-01 10:30:00,140.63,140.63,140.48,140.53,84682.0,124.4986,124.4986,124.3658,124.41,84682.0
2015-06-01 10:35:00,140.53,140.62,140.46,140.52,48972.0,124.41,124.4897,124.3481,124.4012,48972.0
2015-06-01 10:40:00,140.52,140.55,140.38,140.42,28131.0,124.4012,124.4277,124.2772,124.3127,28131.0
2015-06-01 10:45:00,140.4,140.62,140.27,140.6,31865.0,124.295,124.4897,124.1799,124.472,31865.0
2015-06-01 10:50:00,140.59,140.74,140.52,140.63,49522.0,124.4632,124.596,124.4012,124.4986,49522.0
2015-06-01 10:55:00,140.64,140.89,140.54,140.78,50785.0,124.5074,124.7287,124.4189,124.6314,50785.0
2015-06-01 11:00:00,140.77,141.09,140.77,141.09,29961.0,124.6225,124.9058,124.6225,124.9058,29961.0
2015-06-01 11:05:00,141.06,141.24,141.06,141.23,23102.0,124.8792,125.0386,124.8792,125.0297,23102.0
2015-06-01 11:10:00,141.22,141.29,141.01,141.01,30682.0,125.0209,125.0829,124.835,124.835,30682.0
2015-06-01 11:15:00,141.01,141.03,140.97,140.98,23823.0,124.835,124.8527,124.7996,124.8084,23823.0
2015-06-01 11:20:00,140.99,141.12,140.97,141.03,25869.0,124.8173,124.9324,124.7996,124.8527,25869.0
2015-06-01 11:25:00,141.02,141.04,140.69,140.73,37208.0,124.8438,124.8615,124.5517,124.5871,37208.0
2015-06-01 11:30:00,140.74,140.84,140.74,140.82,15574.0,124.596,124.6845,124.596,124.6668,15574.0
2015-06-01 11:35:00,140.82,140.93,140.78,140.93,19735.0,124.6668,124.7642,124.6314,124.7642,19735.0
2015-06-01 11:40:00,140.93,140.95,140.85,140.86,21476.0,124.7642,124.7819,124.6933,124.7022,21476.0
2015-06-01 11:45:00,140.86,140.95,140.81,140.81,20311.0,124.7022,124.7819,124.6579,124.6579,20311.0
2015-06-01 11:50:00,140.8,140.89,140.75,140.89,14717.0,124.6491,124.7287,124.6048,124.7287,14717.0
2015-06-01 11:55:00,140.88,140.89,140.81,140.83,8748.0,124.7199,124.7287,124.6579,124.6756,8748.0
2015-06-01 12:00:00,140.81,141.05,140.77,141.03,18888.0,124.6579,124.8704,124.6225,124.8527,18888.0
2015-06-01 12:05:00,141.03,141.06,141.0,141.01,29604.0,124.8527,124.8792,124.8261,124.835,29604.0
2015-06-01 12:10:00,141.0,141.02,140.91,140.91,13517.0,124.8261,124.8438,124.7465,124.7465,13517.0
2015-06-01 12:15:00,140.93,141.18,140.93,141.15,30657.0,124.7642,124.9855,124.7642,124.9589,30657.0
2015-06-01 12:20:00,141.16,141.2,141.0,141.06,50308.0,124.9678,125.0032,124.8261,124.8792,50308.0
2015-06-01 12:25:00,141.08,141.16,141.02,141.12,85543.0,124.897,124.9678,124.8438,124.9324,85543.0
2015-06-01 12:30:00,141.12,141.19,141.1,141.1,22556.0,124.9324,124.9943,124.9147,124.9147,22556.0
2015-06-01 12:35:00,141.08,141.14,141.02,141.12,20719.0,124.897,124.9501,124.8438,124.9324,20719.0
2015-06-01 12:40:00,141.12,141.16,141.1,141.14,12500.0,124.9324,124.9678,124.9147,124.9501,12500.0
2015-06-01 12:45:00,141.14,141.19,141.13,141.14,12748.0,124.9501,124.9943,124.9412,124.9501,12748.0
2015-06-01 12:50:00,141.13,141.17,141.08,141.17,13796.0,124.9412,124.9766,124.897,124.9766,13796.0
2015-06-01 12:55:00,141.16,141.33,141.13,141.33,18704.0,124.9678,125.1183,124.9412,125.1183,18704.0
2015-06-01 13:00:00,141.32,141.47,141.32,141.41,32388.0,125.1094,125.2422,125.1094,125.1891,32388.0
2015-06-01 13:05:00,141.41,141.47,141.38,141.46,15000.0,125.1891,125.2422,125.1625,125.2334,15000.0
2015-06-01 13:10:00,141.46,141.67,141.45,141.63,43076.0,125.2334,125.4193,125.2245,125.3839,43076.0
2015-06-01 13:15:00,141.6,141.62,141.5,141.5,18393.0,125.3573,125.375,125.2688,125.2688,18393.0
2015-06-01 13:20:00,141.51,141.6,141.49,141.59,35730.0,125.2776,125.3573,125.2599,125.3485,35730.0
2015-06-01 13:25:00,141.6,141.6,141.45,141.5,57725.0,125.3573,125.3573,125.2245,125.2688,57725.0
2015-06-01 13:30:00,141.52,141.63,141.51,141.51,47195.0,125.2865,125.3839,125.2776,125.2776,47195.0
2015-06-01 13:35:00,141.51,141.51,141.37,141.43,35683.0,125.2776,125.2776,125.1537,125.2068,35683.0
2015-06-01 13:40:00,141.44,141.52,141.4,141.45,28234.0,125.2157,125.2865,125.1802,125.2245,28234.0
2015-06-01 13:45:00,141.45,141.52,141.41,141.52,46170.0,125.2245,125.2865,125.1891,125.2865,46170.0
2015-06-01 13:50:00,141.52,141.55,141.4,141.54,34945.0,125.2865,125.313,125.1802,125.3042,34945.0
2015-06-01 13:55:00,141.53,141.59,141.46,141.57,23318.0,125.2953,125.3485,125.2334,125.3307,23318.0
2015-06-01 14:00:00,141.56,141.7,141.56,141.66,21722.0,125.3219,125.4458,125.3219,125.4104,21722.0
2015-06-01 14:05:00,141.65,141.74,141.65,141.72,15646.0,125.4016,125.4812,125.4016,125.4635,15646.0
2015-06-01 14:10:00,141.73,141.75,141.71,141.73,10900.0,125.4724,125.4901,125.4547,125.4724,10900.0
2015-06-01 14:15:00,141.74,141.82,141.73,141.78,19272.0,125.4812,125.5521,125.4724,125.5167,19272.0
2015-06-01 14:20:00,141.78,141.98,141.74,141.98,33225.0,125.5167,125.6937,125.4812,125.6937,33225.0
2015-06-01 14:25:00,141.98,142.05,141.88,141.88,34189.0,125.6937,125.7557,125.6052,125.6052,34189.0
2015-06-01 14:30:00,141.9,141.93,141.82,141.84,50910.0,125.6229,125.6495,125.5521,125.5698,50910.0
2015-06-01 14:35:00,141.86,141.86,141.68,141.69,18170.0,125.5875,125.5875,125.4281,125.437,18170.0
2015-06-01 14:40:00,141.7,141.74,141.66,141.67,29119.0,125.4458,125.4812,125.4104,125.4193,29119.0
2015-06-01 14:45:00,141.67,141.74,141.6,141.67,28460.0,125.4193,125.4812,125.3573,125.4193,28460.0
2015-06-01 14:50:00,141.66,141.67,141.55,141.65,18700.0,125.4104,125.4193,125.313,125.4016,18700.0
2015-06-01 14:55:00,141.67,141.67,141.61,141.67,23600.0,125.4193,125.4193,125.3662,125.4193,23600.0
2015-06-01 15:00:00,141.68,141.79,141.66,141.77,26436.0,125.4281,125.5255,125.4104,125.5078,26436.0
2015-06-01 15:05:00,141.77,141.86,141.76,141.85,27709.0,125.5078,125.5875,125.499,125.5786,27709.0
2015-06-01 15:10:00,141.85,141.86,141.76,141.79,33622.0,125.5786,125.5875,125.499,125.5255,33622.0
2015-06-01 15:15:00,141.79,141.84,141.7,141.73,33110.0,125.5255,125.5698,125.4458,125.4724,33110.0
2015-06-01 15:20:00,141.73,141.75,141.66,141.67,32968.0,125.4724,125.4901,125.4104,125.4193,32968.0
2015-06-01 15:25:00,141.67,141.72,141.65,141.67,32728.0,125.4193,125.4635,125.4016,125.4193,32728.0
2015-06-01 15:30:00,141.66,141.69,141.46,141.46,53110.0,125.4104,125.437,125.2334,125.2334,53110.0
2015-06-01 15:35:00,141.47,141.52,141.38,141.44,29520.0,125.2422,125.2865,125.1625,125.2157,29520.0
2015-06-01 15:40:00,141.44,141.59,141.44,141.5,86200.0,125.2157,125.3485,125.2157,125.2688,86200.0
2015-06-01 15:45:00,141.49,141.51,141.39,141.49,59771.0,125.2599,125.2776,125.1714,125.2599,59771.0
2015-06-01 15:50:00,141.48,141.48,141.31,141.35,59457.0,125.2511,125.2511,125.1006,125.136,59457.0
2015-06-01 15:55:00,141.34,141.37,141.2,141.28,98356.0,125.1271,125.1537,125.0032,125.074,98356.0
2015-06-02 09:30:00,141.44,141.45,141.1,141.28,143943.0,125.2157,125.2245,124.9147,125.074,143943.0
2015-06-02 09:35:00,141.27,141.32,140.7,140.84,109897.0,125.0652,125.1094,124.5605,124.6845,109897.0
2015-06-02 09:40:00,140.82,141.23,140.63,141.22,152101.0,124.6668,125.0297,124.4986,125.0209,152101.0
2015-06-02 09:45:00,141.21,141.36,141.0,141.07,35033.0,125.012,125.1448,124.8261,124.8881,35033.0
2015-06-02 09:50:00,141.03,141.44,140.97,141.32,64583.0,124.8527,125.2157,124.7996,125.1094,64583.0
2015-06-02 09:55:00,141.36,141.65,141.32,141.55,48630.0,125.1448,125.4016,125.1094,125.313,48630.0
2015-06-02 10:00:00,141.55,141.65,141.35,141.59,58292.0,125.313,125.4016,125.136,125.3485,58292.0
2015-06-02 10:05:00,141.59,141.76,141.54,141.76,39324.0,125.3485,125.499,125.3042,125.499,39324.0
2015-06-02 10:10:00,141.75,142.13,141.75,142.09,78105.0,125.4901,125.8265,125.4901,125.7911,78105.0
2015-06-02 10:15:00,142.09,142.13,141.92,142.0,58719.0,125.7911,125.8265,125.6406,125.7114,58719.0
2015-06-02 10:20:00,141.99,142.43,141.99,142.39,68410.0,125.7026,126.0921,125.7026,126.0567,68410.0
2015-06-02 10:25:00,142.39,142.43,142.2,142.25,41105.0,126.0567,126.0921,125.8885,125.9327,41105.0
2015-06-02 10:30:00,142.24,142.7,142.24,142.61,114605.0,125.9239,126.3311,125.9239,126.2514,114605.0
2015-06-02 10:35:00,142.63,142.91,142.53,142.82,69123.0,126.2692,126.517,126.1806,126.4374,69123.0
2015-06-02 10:40:00,142.81,143.13,142.77,143.11,54215.0,126.4285,126.7118,126.3931,126.6941,54215.0
2015-06-02 10:45:00,143.11,143.45,143.11,143.41,76055.0,126.6941,126.9951,126.6941,126.9597,76055.0
2015-06-02 10:50:00,143.42,143.46,143.25,143.25,73237.0,126.9685,127.0039,126.818,126.818,73237.0
2015-06-02 10:55:00,143.25,143.56,143.25,143.49,65623.0,126.818,127.0925,126.818,127.0305,65623.0
2015-06-02 11:00:00,143.47,143.73,143.32,143.72,57947.0,127.0128,127.243,126.88,127.2341,57947.0
2015-06-02 11:05:00,143.71,143.81,143.52,143.66,84742.0,127.2253,127.3138,127.0571,127.181,84742.0
2015-06-02 11:10:00,143.63,143.81,143.48,143.54,44689.0,127.1544,127.3138,127.0217,127.0748,44689.0
2015-06-02 11:15:00,143.55,143.68,143.31,143.35,55008.0,127.0836,127.1987,126.8712,126.9066,55008.0
2015-06-02 11:20:00,143.34,143.46,143.26,143.36,37679.0,126.8977,127.0039,126.8269,126.9154,37679.0
2015-06-02 11:25:00,143.35,143.46,143.3,143.46,28058.0,126.9066,127.0039,126.8623,127.0039,28058.0
2015-06-02 11:30:00,143.46,143.54,143.44,143.49,26978.0,127.0039,127.0748,126.9862,127.0305,26978.0
2015-06-02 11:35:00,143.47,143.49,143.31,143.32,64856.0,127.0128,127.0305,126.8712,126.88,64856.0
2015-06-02 11:40:00,143.33,143.4,143.3,143.38,30147.0,126.8889,126.9508,126.8623,126.9331,30147.0
2015-06-02 11:45:00,143.39,143.41,143.36,143.38,28049.0,126.942,126.9597,126.9154,126.9331,28049.0
2015-06-02 11:50:00,143.38,143.46,143.36,143.41,34420.0,126.9331,127.0039,126.9154,126.9597,34420.0
2015-06-02 11:55:00,143.41,143.46,143.39,143.46,26879.0,126.9597,127.0039,126.942,127.0039,26879.0
2015-06-02 12:00:00,143.46,143.78,143.43,143.75,38797.0,127.0039,127.2872,126.9774,127.2607,38797.0
2015-06-02 12:05:00,143.76,143.9,143.75,143.85,42693.0,127.2695,127.3935,127.2607,127.3492,42693.0
2015-06-02 12:10:00,143.82,143.84,143.64,143.65,22977.0,127.3227,127.3404,127.1633,127.1722,22977.0
2015-06-02 12:15:00,143.63,143.73,143.61,143.73,25479.0,127.1544,127.243,127.1367,127.243,25479.0
2015-06-02 12:20:00,143.73,144.09,143.73,144.04,53835.0,127.243,127.5617,127.243,127.5174,53835.0
2015-06-02 12:25:00,144.07,144.12,144.0,144.09,40109.0,127.544,127.5882,127.482,127.5617,40109.0
2015-06-02 12:30:00,144.09,144.26,144.05,144.07,68048.0,127.5617,127.7122,127.5263,127.544,68048.0
2015-06-02 12:35:00,144.08,144.13,144.04,144.1,37442.0,127.5528,127.5971,127.5174,127.5705,37442.0
2015-06-02 12:40:00,144.08,144.15,144.03,144.09,38291.0,127.5528,127.6148,127.5086,127.5617,38291.0
2015-06-02 12:45:00,144.09,144.35,144.09,144.35,31274.0,127.5617,127.7919,127.5617,127.7919,31274.0
2015-06-02 12:50:00,144.34,144.38,144.26,144.26,50446.0,127.783,127.8184,127.7122,127.7122,50446.0
2015-06-02 12:55:00,144.27,144.32,144.21,144.24,30666.0,127.721,127.7653,127.6679,127.6945,30666.0
2015-06-02 13:00:00,144.24,144.29,144.17,144.2,22190.0,127.6945,127.7387,127.6325,127.6591,22190.0
2015-06-02 13:05:00,144.21,144.23,144.19,144.21,38875.0,127.6679,127.6856,127.6502,127.6679,38875.0
2015-06-02 13:10:00,144.22,144.26,144.19,144.22,34004.0,127.6768,127.7122,127.6502,127.6768,34004.0
2015-06-02 13:15:00,144.22,144.33,144.21,144.33,36214.0,127.6768,127.7742,127.6679,127.7742,36214.0
2015-06-02 13:20:00,144.35,144.46,144.26,144.28,44144.0,127.7919,127.8892,127.7122,127.7299,44144.0
2015-06-02 13:25:00,144.27,144.41,144.25,144.39,33266.0,127.721,127.845,127.7033,127.8273,33266.0
2015-06-02 13:30:00,144.38,144.44,144.3,144.34,55268.0,127.8184,127.8715,127.7476,127.783,55268.0
2015-06-02 13:35:00,144.35,144.37,144.28,144.32,24377.0,127.7919,127.8096,127.7299,127.7653,24377.0
2015-06-02 13:40:00,144.32,144.33,144.14,144.21,38569.0,127.7653,127.7742,127.6059,127.6679,38569.0
2015-06-02 13:45:00,144.21,144.3,144.18,144.25,23459.0,127.6679,127.7476,127.6414,127.7033,23459.0
2015-06-02 13:50:00,144.25,144.34,144.2,144.22,29891.0,127.7033,127.783,127.6591,127.6768,29891.0
2015-06-02 13:55:00,144.2,144.21,144.11,144.15,22363.0,127.6591,127.6679,127.5794,127.6148,22363.0
2015-06-02 14:00:00,144.15,144.25,144.13,144.19,21164.0,127.6148,127.7033,127.5971,127.6502,21164.0
2015-06-02 14:05:00,144.18,144.23,144.09,144.09,17841.0,127.6414,127.6856,127.5617,127.5617,17841.0
2015-06-02 14:10:00,144.08,144.1,143.28,143.77,243888.0,127.5528,127.5705,126.8446,127.2784,243888.0
2015-06-02 14:15:00,143.75,143.79,143.74,143.77,31727.0,127.2607,127.2961,127.2518,127.2784,31727.0
2015-06-02 14:20:00,143.78,143.97,143.77,143.91,27153.0,127.2872,127.4554,127.2784,127.4023,27153.0
2015-06-02 14:25:00,143.91,143.92,143.83,143.86,24703.0,127.4023,127.4112,127.3315,127.3581,24703.0
2015-06-02 14:30:00,143.86,143.89,143.8,143.88,40045.0,127.3581,127.3846,127.3049,127.3758,40045.0
2015-06-02 14:35:00,143.87,143.9,143.68,143.7,51281.0,127.3669,127.3935,127.1987,127.2164,51281.0
2015-06-02 14:40:00,143.7,143.78,143.64,143.73,40092.0,127.2164,127.2872,127.1633,127.243,40092.0
2015-06-02 14:45:00,143.73,143.74,143.6,143.64,46170.0,127.243,127.2518,127.1279,127.1633,46170.0
2015-06-02 14:50:00,143.62,143.64,143.52,143.64,34588.0,127.1456,127.1633,127.0571,127.1633,34588.0
2015-06-02 14:55:00,143.64,143.75,143.62,143.75,33411.0,127.1633,127.2607,127.1456,127.2607,33411.0
2015-06-02 15:00:00,143.74,143.74,143.65,143.66,53554.0,127.2518,127.2518,127.1722,127.181,53554.0
2015-06-02 15:05:00,143.66,143.67,143.52,143.66,78300.0,127.181,127.1899,127.0571,127.181,78300.0
2015-06-02 15:10:00,143.66,143.72,143.48,143.48,43397.0,127.181,127.2341,127.0217,127.0217,43397.0
2015-06-02 15:15:00,143.48,143.58,143.48,143.53,45996.0,127.0217,127.1102,127.0217,127.0659,45996.0
2015-06-02 15:20:00,143.52,143.58,143.24,143.27,76161.0,127.0571,127.1102,126.8092,126.8357,76161.0
2015-06-02 15:25:00,143.27,143.33,143.23,143.27,38834.0,126.8357,126.8889,126.8003,126.8357,38834.0
2015-06-02 15:30:00,143.26,143.3,143.18,143.3,62175.0,126.8269,126.8623,126.7561,126.8623,62175.0
2015-06-02 15:35:00,143.3,143.32,143.17,143.2,68138.0,126.8623,126.88,126.7472,126.7738,68138.0
2015-06-02 15:40:00,143.2,143.29,143.18,143.27,47740.0,126.7738,126.8534,126.7561,126.8357,47740.0
2015-06-02 15:45:00,143.26,143.29,143.2,143.26,91069.0,126.8269,126.8534,126.7738,126.8269,91069.0
2015-06-02 15:50:00,143.25,143.27,143.19,143.24,82711.0,126.818,126.8357,126.7649,126.8092,82711.0
2015-06-02 15:55:00,143.24,143.34,143.22,143.28,119439.0,126.8092,126.8977,126.7915,126.8446,119439.0
2015-06-03 09:30:00,143.78,144.0,143.0,143.17,75501.0,127.2872,127.482,126.5967,126.7472,75501.0
2015-06-03 09:35:00,143.17,143.27,142.89,142.99,45117.0,126.7472,126.8357,126.4993,126.5879,45117.0
2015-06-03 09:40:00,143.01,143.51,142.96,143.41,57496.0,126.6056,127.0482,126.5613,126.9597,57496.0
2015-06-03 09:45:00,143.43,143.51,143.31,143.46,128802.0,126.9774,127.0482,126.8712,127.0039,128802.0
2015-06-03 09:50:00,143.43,143.64,143.32,143.55,31407.0,126.9774,127.1633,126.88,127.0836,31407.0
2015-06-03 09:55:00,143.55,143.82,143.55,143.82,28176.0,127.0836,127.3227,127.0836,127.3227,28176.0
2015-06-03 10:00:00,143.76,143.79,143.39,143.57,34890.0,127.2695,127.2961,126.942,127.1013,34890.0
2015-06-03 10:05:00,143.57,144.06,143.56,144.05,76573.0,127.1013,127.5351,127.0925,127.5263,76573.0
2015-06-03 10:10:00,144.03,144.5,144.02,144.43,64119.0,127.5086,127.9246,127.4997,127.8627,64119.0
2015-06-03 10:15:00,144.44,144.6,144.38,144.44,31283.0,127.8715,128.0132,127.8184,127.8715,31283.0
2015-06-03 10:20:00,144.45,144.99,144.45,144.82,77604.0,127.8804,128.3584,127.8804,128.2079,77604.0
2015-06-03 10:25:00,144.81,144.95,144.81,144.93,36938.0,128.1991,128.323,128.1991,128.3053,36938.0
2015-06-03 10:30:00,144.94,145.01,144.88,144.92,60544.0,128.3142,128.3761,128.2611,128.2965,60544.0
2015-06-03 10:35:00,144.94,145.06,144.85,144.92,45692.0,128.3142,128.4204,128.2345,128.2965,45692.0
2015-06-03 10:40:00,144.92,144.94,144.68,144.69,66942.0,128.2965,128.3142,128.084,128.0929,66942.0
2015-06-03 10:45:00,144.68,144.82,144.64,144.81,45424.0,128.084,128.2079,128.0486,128.1991,45424.0
2015-06-03 10:50:00,144.82,144.84,144.56,144.67,33028.0,128.2079,128.2256,127.9778,128.0751,33028.0
2015-06-03 10:55:00,144.68,144.71,144.53,144.61,51174.0,128.084,128.1106,127.9512,128.022,51174.0
2015-06-03 11:00:00,144.61,144.77,144.6,144.62,37273.0,128.022,128.1637,128.0132,128.0309,37273.0
2015-06-03 11:05:00,144.62,144.62,144.34,144.55,58711.0,128.0309,128.0309,127.783,127.9689,58711.0
2015-06-03 11:10:00,144.56,144.65,144.5,144.6,35982.0,127.9778,128.0574,127.9246,128.0132,35982.0
2015-06-03 11:15:00,144.6,144.61,144.49,144.55,28987.0,128.0132,128.022,127.9158,127.9689,28987.0
2015-06-03 11:20:00,144.54,144.63,144.49,144.58,42130.0,127.9601,128.0397,127.9158,127.9955,42130.0
2015-06-03 11:25:00,144.58,144.59,144.46,144.56,62428.0,127.9955,128.0043,127.8892,127.9778,62428.0
2015-06-03 11:30:00,144.56,144.68,144.52,144.63,42399.0,127.9778,128.084,127.9424,128.0397,42399.0
2015-06-03 11:35:00,144.63,144.64,144.36,144.39,26241.0,128.0397,128.0486,127.8007,127.8273,26241.0
2015-06-03 11:40:00,144.38,144.38,144.15,144.31,35305.0,127.8184,127.8184,127.6148,127.7564,35305.0
2015-06-03 11:45:00,144.31,144.44,144.28,144.36,49216.0,127.7564,127.8715,127.7299,127.8007,49216.0
2015-06-03 11:50:00,144.33,144.36,144.27,144.29,51388.0,127.7742,127.8007,127.721,127.7387,51388.0
2015-06-03 11:55:00,144.29,144.39,144.23,144.38,36666.0,127.7387,127.8273,127.6856,127.8184,36666.0
2015-06-03 12:00:00,144.38,144.45,144.32,144.43,30674.0,127.8184,127.8804,127.7653,127.8627,30674.0
2015-06-03 12:05:00,144.43,144.45,144.29,144.35,41889.0,127.8627,127.8804,127.7387,127.7919,41889.0
2015-06-03 12:10:00,144.35,144.39,144.17,144.17,25492.0,127.7919,127.8273,127.6325,127.6325,25492.0
2015-06-03 12:15:00,144.17,144.23,144.14,144.21,34514.0,127.6325,127.6856,127.6059,127.6679,34514.0
2015-06-03 12:20:00,144.21,144.23,144.08,144.13,47306.0,127.6679,127.6856,127.5528,127.5971,47306.0
2015-06-03 12:25:00,144.13,144.13,143.97,144.13,37729.0,127.5971,127.5971,127.4554,127.5971,37729.0
2015-06-03 12:30:00,144.13,144.17,144.0,144.03,42966.0,127.5971,127.6325,127.482,127.5086,42966.0
2015-06-03 12:35:00,144.02,144.17,144.01,144.08,43369.0,127.4997,127.6325,127.4909,127.5528,43369.0
2015-06-03 12:40:00,144.09,144.15,143.96,144.07,26828.0,127.5617,127.6148,127.4466,127.544,26828.0
2015-06-03 12:45:00,144.07,144.08,143.95,144.0,35037.0,127.544,127.5528,127.4377,127.482,35037.0
2015-06-03 12:50:00,144.0,144.18,143.95,144.12,46965.0,127.482,127.6414,127.4377,127.5882,46965.0
2015-06-03 12:55:00,144.12,144.33,144.11,144.32,20904.0,127.5882,127.7742,127.5794,127.7653,20904.0
2015-06-03 13:00:00,144.32,144.34,144.17,144.21,31255.0,127.7653,127.783,127.6325,127.6679,31255.0
2015-06-03 13:05:00,144.2,144.23,144.18,144.22,27760.0,127.6591,127.6856,127.6414,127.6768,27760.0
2015-06-03 13:10:00,144.21,144.33,144.2,144.3,29473.0,127.6679,127.7742,127.6591,127.7476,29473.0
2015-06-03 13:15:00,144.31,144.31,144.27,144.27,17362.0,127.7564,127.7564,127.721,127.721,17362.0
2015-06-03 13:20:00,144.28,144.37,144.27,144.34,38134.0,127.7299,127.8096,127.721,127.783,38134.0
2015-06-03 13:25:00,144.35,144.38,144.3,144.34,12976.0,127.7919,127.8184,127.7476,127.783,12976.0
2015-06-03 13:30:00,144.33,144.34,144.19,144.26,24429.0,127.7742,127.783,127.6502,127.7122,24429.0
2015-06-03 13:35:00,144.28,144.32,144.24,144.26,18072.0,127.7299,127.7653,127.6945,127.7122,18072.0
2015-06-03 13:40:00,144.25,144.28,144.14,144.14,22610.0,127.7033,127.7299,127.6059,127.6059,22610.0
2015-06-03 13:45:00,144.14,144.17,144.08,144.13,29799.0,127.6059,127.6325,127.5528,127.5971,29799.0
2015-06-03 13:50:00,144.14,144.15,144.11,144.11,18869.0,127.6059,127.6148,127.5794,127.5794,18869.0
2015-06-03 13:55:00,144.11,144.12,144.04,144.11,14986.0,127.5794,127.5882,127.5174,127.5794,14986.0
2015-06-03 14:00:00,144.11,144.26,144.09,144.26,58528.0,127.5794,127.7122,127.5617,127.7122,58528.0
2015-06-03 14:05:00,144.25,144.29,144.21,144.22,20115.0,127.7033,127.7387,127.6679,127.6768,20115.0
2015-06-03 14:10:00,144.24,144.3,144.22,144.28,23095.0,127.6945,127.7476,127.6768,127.7299,23095.0
2015-06-03 14:15:00,144.28,144.32,144.22,144.25,20100.0,127.7299,127.7653,127.6768,127.7033,20100.0
2015-06-03 14:20:00,144.26,144.36,144.26,144.3,26727.0,127.7122,127.8007,127.7122,127.7476,26727.0
2015-06-03 14:25:00,144.31,144.33,144.2,144.24,27614.0,127.7564,127.7742,127.6591,127.6945,27614.0
2015-06-03 14:30:00,144.26,144.26,144.2,144.21,26896.0,127.7122,127.7122,127.6591,127.6679,26896.0
2015-06-03 14:35:00,144.22,144.26,144.18,144.25,66172.0,127.6768,127.7122,127.6414,127.7033,66172.0
2015-06-03 14:40:00,144.24,144.27,144.24,144.25,16022.0,127.6945,127.721,127.6945,127.7033,16022.0
2015-06-03 14:45:00,144.24,144.27,144.22,144.25,50041.0,127.6945,127.721,127.6768,127.7033,50041.0
2015-06-03 14:50:00,144.24,144.26,144.22,144.22,26380.0,127.6945,127.7122,127.6768,127.6768,26380.0
2015-06-03 14:55:00,144.22,144.26,144.1,144.14,53964.0,127.6768,127.7122,127.5705,127.6059,53964.0
2015-06-03 15:00:00,144.15,144.18,144.1,144.15,29973.0,127.6148,127.6414,127.5705,127.6148,29973.0
2015-06-03 15:05:00,144.15,144.18,144.12,144.12,28311.0,127.6148,127.6414,127.5882,127.5882,28311.0
2015-06-03 15:10:00,144.12,144.21,144.12,144.2,35204.0,127.5882,127.6679,127.5882,127.6591,35204.0
2015-06-03 15:15:00,144.2,144.2,144.05,144.09,67994.0,127.6591,127.6591,127.5263,127.5617,67994.0
2015-06-03 15:20:00,144.08,144.1,144.01,144.07,37344.0,127.5528,127.5705,127.4909,127.544,37344.0
2015-06-03 15:25:00,144.08,144.15,144.08,144.1,45542.0,127.5528,127.6148,127.5528,127.5705,45542.0
2015-06-03 15:30:00,144.1,144.17,144.1,144.16,62217.0,127.5705,127.6325,127.5705,127.6237,62217.0
2015-06-03 15:35:00,144.16,144.18,144.09,144.17,73761.0,127.6237,127.6414,127.5617,127.6325,73761.0
2015-06-03 15:40:00,144.17,144.21,144.09,144.2,78795.0,127.6325,127.6679,127.5617,127.6591,78795.0
2015-06-03 15:45:00,144.19,144.19,144.0,144.0,70884.0,127.6502,127.6502,127.482,127.482,70884.0
2015-06-03 15:50:00,144.0,144.03,143.86,143.86,52005.0,127.482,127.5086,127.3581,127.3581,52005.0
2015-06-03 15:55:00,143.85,143.91,143.74,143.83,102846.0,127.3492,127.4023,127.2518,127.3315,102846.0
2015-06-04 09:30:00,143.22,143.23,142.7,142.7,77024.0,126.7915,126.8003,126.3311,126.3311,77024.0
2015-06-04 09:35:00,142.71,142.71,142.06,142.54,54160.0,126.34,126.34,125.7645,126.1895,54160.0
2015-06-04 09:40:00,142.41,142.86,142.41,142.53,27738.0,126.0744,126.4728,126.0744,126.1806,27738.0
2015-06-04 09:45:00,142.52,142.55,142.21,142.32,36740.0,126.1718,126.1983,125.8973,125.9947,36740.0
2015-06-04 09:50:00,142.32,142.75,142.09,142.62,54965.0,125.9947,126.3754,125.7911,126.2603,54965.0
2015-06-04 09:55:00,142.64,142.76,142.43,142.54,60279.0,126.278,126.3842,126.0921,126.1895,60279.0
2015-06-04 10:00:00,142.51,143.22,142.49,143.14,61881.0,126.1629,126.7915,126.1452,126.7207,61881.0
2015-06-04 10:05:00,143.12,143.2,142.99,143.12,25655.0,126.7029,126.7738,126.5879,126.7029,25655.0
2015-06-04 10:10:00,143.08,143.16,142.85,142.85,23081.0,126.6675,126.7384,126.4639,126.4639,23081.0
2015-06-04 10:15:00,142.86,142.89,142.63,142.69,23087.0,126.4728,126.4993,126.2692,126.3223,23087.0
2015-06-04 10:20:00,142.73,142.83,142.58,142.76,31869.0,126.3577,126.4462,126.2249,126.3842,31869.0
2015-06-04 10:25:00,142.74,142.75,142.47,142.47,20883.0,126.3665,126.3754,126.1275,126.1275,20883.0
2015-06-04 10:30:00,142.48,142.49,142.16,142.43,26719.0,126.1364,126.1452,125.8531,126.0921,26719.0
2015-06-04 10:35:00,142.47,142.49,142.15,142.38,18369.0,126.1275,126.1452,125.8442,126.0478,18369.0
2015-06-04 10:40:00,142.39,142.6,142.39,142.5,19466.0,126.0567,126.2426,126.0567,126.1541,19466.0
2015-06-04 10:45:00,142.48,142.48,142.3,142.38,14496.0,126.1364,126.1364,125.977,126.0478,14496.0
2015-06-04 10:50:00,142.38,142.39,142.23,142.25,14708.0,126.0478,126.0567,125.915,125.9327,14708.0
2015-06-04 10:55:00,142.24,142.27,142.03,142.03,28954.0,125.9239,125.9504,125.738,125.738,28954.0
2015-06-04 11:00:00,142.02,142.03,141.86,142.01,41161.0,125.7291,125.738,125.5875,125.7203,41161.0
2015-06-04 11:05:00,142.01,142.01,141.65,141.67,55499.0,125.7203,125.7203,125.4016,125.4193,55499.0
2015-06-04 11:10:00,141.66,142.28,141.66,142.17,149407.0,125.4104,125.9593,125.4104,125.8619,149407.0
2015-06-04 11:15:00,142.2,142.2,142.04,142.11,19073.0,125.8885,125.8885,125.7468,125.8088,19073.0
2015-06-04 11:20:00,142.11,142.25,142.03,142.15,26771.0,125.8088,125.9327,125.738,125.8442,26771.0
2015-06-04 11:25:00,142.14,142.24,141.99,142.02,34016.0,125.8354,125.9239,125.7026,125.7291,34016.0
2015-06-04 11:30:00,142.03,142.07,141.8,141.87,31858.0,125.738,125.7734,125.5344,125.5963,31858.0
2015-06-04 11:35:00,141.86,141.95,141.75,141.9,22705.0,125.5875,125.6672,125.4901,125.6229,22705.0
2015-06-04 11:40:00,141.9,142.1,141.83,141.83,23212.0,125.6229,125.7999,125.5609,125.5609,23212.0
2015-06-04 11:45:00,141.81,141.87,141.67,141.83,20372.0,125.5432,125.5963,125.4193,125.5609,20372.0
2015-06-04 11:50:00,141.85,142.06,141.84,142.01,21885.0,125.5786,125.7645,125.5698,125.7203,21885.0
2015-06-04 11:55:00,142.01,142.04,141.81,141.89,16171.0,125.7203,125.7468,125.5432,125.614,16171.0
2015-06-04 12:00:00,141.87,141.93,141.77,141.9,13410.0,125.5963,125.6495,125.5078,125.6229,13410.0
2015-06-04 12:05:00,141.87,141.97,141.86,141.96,7097.0,125.5963,125.6849,125.5875,125.676,7097.0
2015-06-04 12:10:00,141.96,141.96,141.86,141.88,9942.0,125.676,125.676,125.5875,125.6052,9942.0
2015-06-04 12:15:00,141.86,141.92,141.8,141.83,16706.0,125.5875,125.6406,125.5344,125.5609,16706.0
2015-06-04 12:20:00,141.83,141.9,141.78,141.86,20124.0,125.5609,125.6229,125.5167,125.5875,20124.0
2015-06-04 12:25:00,141.86,141.91,141.73,141.74,16278.0,125.5875,125.6317,125.4724,125.4812,16278.0
2015-06-04 12:30:00,141.74,141.93,141.66,141.93,24474.0,125.4812,125.6495,125.4104,125.6495,24474.0
2015-06-04 12:35:00,141.92,141.98,141.86,141.95,17907.0,125.6406,125.6937,125.5875,125.6672,17907.0
2015-06-04 12:40:00,141.94,141.95,141.78,141.91,17990.0,125.6583,125.6672,125.5167,125.6317,17990.0
2015-06-04 12:45:00,141.89,142.05,141.88,142.0,22294.0,125.614,125.7557,125.6052,125.7114,22294.0
2015-06-04 12:50:00,142.0,142.01,141.91,141.94,17035.0,125.7114,125.7203,125.6317,125.6583,17035.0
2015-06-04 12:55:00,141.94,141.94,141.78,141.82,14341.0,125.6583,125.6583,125.5167,125.5521,14341.0
2015-06-04 13:00:00,141.8,141.8,141.62,141.63,21074.0,125.5344,125.5344,125.375,125.3839,21074.0
2015-06-04 13:05:00,141.64,141.72,141.52,141.52,36428.0,125.3927,125.4635,125.2865,125.2865,36428.0
2015-06-04 13:10:00,141.52,141.65,141.46,141.47,33428.0,125.2865,125.4016,125.2334,125.2422,33428.0
2015-06-04 13:15:00,141.49,141.49,141.16,141.25,70281.0,125.2599,125.2599,124.9678,125.0475,70281.0
2015-06-04 13:20:00,141.22,141.23,141.15,141.22,30652.0,125.0209,125.0297,124.9589,125.0209,30652.0
2015-06-04 13:25:00,141.23,141.23,141.1,141.12,34330.0,125.0297,125.0297,124.9147,124.9324,34330.0
2015-06-04 13:30:00,141.12,141.2,141.04,141.16,26527.0,124.9324,125.0032,124.8615,124.9678,26527.0
2015-06-04 13:35:00,141.17,141.31,141.09,141.3,23698.0,124.9766,125.1006,124.9058,125.0917,23698.0
2015-06-04 13:40:00,141.29,141.29,141.12,141.13,13566.0,125.0829,125.0829,124.9324,124.9412,13566.0
2015-06-04 13:45:00,141.14,141.14,140.96,141.0,28168.0,124.9501,124.9501,124.7907,124.8261,28168.0
2015-06-04 13:50:00,141.0,141.08,140.97,141.04,17018.0,124.8261,124.897,124.7996,124.8615,17018.0
2015-06-04 13:55:00,141.05,141.12,140.95,141.11,18000.0,124.8704,124.9324,124.7819,124.9235,18000.0
2015-06-04 14:00:00,141.1,141.18,141.01,141.17,23601.0,124.9147,124.9855,124.835,124.9766,23601.0
2015-06-04 14:05:00,141.17,141.23,141.04,141.09,21347.0,124.9766,125.0297,124.8615,124.9058,21347.0
2015-06-04 14:10:00,141.08,141.34,141.0,141.32,22265.0,124.897,125.1271,124.8261,125.1094,22265.0
2015-06-04 14:15:00,141.33,141.4,141.2,141.26,15823.0,125.1183,125.1802,125.0032,125.0563,15823.0
2015-06-04 14:20:00,141.25,141.4,141.23,141.4,17994.0,125.0475,125.1802,125.0297,125.1802,17994.0
2015-06-04 14:25:00,141.41,141.52,141.32,141.34,40701.0,125.1891,125.2865,125.1094,125.1271,40701.0
2015-06-04 14:30:00,141.34,141.45,141.22,141.42,28401.0,125.1271,125.2245,125.0209,125.198,28401.0
2015-06-04 14:35:00,141.4,141.45,141.27,141.38,39141.0,125.1802,125.2245,125.0652,125.1625,39141.0
2015-06-04 14:40:00,141.37,141.56,141.36,141.47,19669.0,125.1537,125.3219,125.1448,125.2422,19669.0
2015-06-04 14:45:00,141.47,141.5,141.35,141.38,24267.0,125.2422,125.2688,125.136,125.1625,24267.0
2015-06-04 14:50:00,141.39,141.43,141.29,141.32,18645.0,125.1714,125.2068,125.0829,125.1094,18645.0
2015-06-04 14:55:00,141.33,141.45,141.32,141.34,20802.0,125.1183,125.2245,125.1094,125.1271,20802.0
2015-06-04 15:00:00,141.35,141.48,141.34,141.48,20642.0,125.136,125.2511,125.1271,125.2511,20642.0
2015-06-04 15:05:00,141.48,141.49,141.25,141.33,33881.0,125.2511,125.2599,125.0475,125.1183,33881.0
2015-06-04 15:10:00,141.33,141.34,141.21,141.3,26241.0,125.1183,125.1271,125.012,125.0917,26241.0
2015-06-04 15:15:00,141.3,141.3,141.03,141.09,40512.0,125.0917,125.0917,124.8527,124.9058,40512.0
2015-06-04 15:20:00,141.09,141.16,141.02,141.03,31922.0,124.9058,124.9678,124.8438,124.8527,31922.0
2015-06-04 15:25:00,141.03,141.12,141.02,141.04,47919.0,124.8527,124.9324,124.8438,124.8615,47919.0
2015-06-04 15:30:00,141.04,141.07,140.97,141.02,68269.0,124.8615,124.8881,124.7996,124.8438,68269.0
2015-06-04 15:35:00,141.02,141.06,140.96,141.06,55970.0,124.8438,124.8792,124.7907,124.8792,55970.0
2015-06-04 15:40:00,141.06,141.12,141.06,141.09,50641.0,124.8792,124.9324,124.8792,124.9058,50641.0
2015-06-04 15:45:00,141.11,141.19,141.07,141.1,74399.0,124.9235,124.9943,124.8881,124.9147,74399.0
2015-06-04 15:50:00,141.08,141.11,140.96,140.98,116417.0,124.897,124.9235,124.7907,124.8084,116417.0
2015-06-04 15:55:00,140.98,141.23,140.97,141.23,153123.0,124.8084,125.0297,124.7996,125.0297,153123.0
2015-06-05 09:30:00,141.04,141.37,140.69,140.91,102399.0,124.8615,125.1537,124.5517,124.7465,102399.0
2015-06-05 09:35:00,140.87,141.19,140.38,140.38,76083.0,124.711,124.9943,124.2772,124.2772,76083.0
2015-06-05 09:40:00,140.36,141.0,140.29,140.55,58285.0,124.2595,124.8261,124.1976,124.4277,58285.0
2015-06-05 09:45:00,140.46,140.73,140.33,140.5,81377.0,124.3481,124.5871,124.233,124.3835,81377.0
2015-06-05 09:50:00,140.45,140.59,140.27,140.57,47414.0,124.3392,124.4632,124.1799,124.4455,47414.0
2015-06-05 09:55:00,140.54,140.54,140.31,140.36,27280.0,124.4189,124.4189,124.2153,124.2595,27280.0
2015-06-05 10:00:00,140.39,140.58,140.34,140.53,102784.0,124.2861,124.4543,124.2418,124.41,102784.0
2015-06-05 10:05:00,140.55,140.68,140.36,140.41,43714.0,124.4277,124.5428,124.2595,124.3038,43714.0
2015-06-05 10:10:00,140.41,140.46,140.19,140.21,112431.0,124.3038,124.3481,124.109,124.1267,112431.0
2015-06-05 10:15:00,140.19,140.27,140.14,140.14,49755.0,124.109,124.1799,124.0648,124.0648,49755.0
2015-06-05 10:20:00,140.16,140.49,140.05,140.37,63189.0,124.0825,124.3746,123.9851,124.2684,63189.0
2015-06-05 10:25:00,140.39,140.44,140.24,140.31,43077.0,124.2861,124.3304,124.1533,124.2153,43077.0
2015-06-05 10:30:00,140.32,140.47,140.3,140.41,38107.0,124.2241,124.3569,124.2064,124.3038,38107.0
2015-06-05 10:35:00,140.42,140.52,140.41,140.47,173139.0,124.3127,124.4012,124.3038,124.3569,173139.0
2015-06-05 10:40:00,140.48,140.6,140.31,140.43,52029.0,124.3658,124.472,124.2153,124.3215,52029.0
2015-06-05 10:45:00,140.42,140.44,140.25,140.33,35635.0,124.3127,124.3304,124.1622,124.233,35635.0
2015-06-05 10:50:00,140.35,140.38,140.21,140.35,31658.0,124.2507,124.2772,124.1267,124.2507,31658.0
2015-06-05 10:55:00,140.37,140.52,140.35,140.47,23824.0,124.2684,124.4012,124.2507,124.3569,23824.0
2015-06-05 11:00:00,140.45,140.49,140.38,140.46,34047.0,124.3392,124.3746,124.2772,124.3481,34047.0
2015-06-05 11:05:00,140.47,140.48,140.33,140.36,23401.0,124.3569,124.3658,124.233,124.2595,23401.0
2015-06-05 11:10:00,140.36,140.5,140.35,140.49,26535.0,124.2595,124.3835,124.2507,124.3746,26535.0
2015-06-05 11:15:00,140.5,140.67,140.42,140.65,30286.0,124.3835,124.534,124.3127,124.5163,30286.0
2015-06-05 11:20:00,140.65,140.81,140.58,140.65,40832.0,124.5163,124.6579,124.4543,124.5163,40832.0
2015-06-05 11:25:00,140.65,140.66,140.5,140.53,29629.0,124.5163,124.5251,124.3835,124.41,29629.0
2015-06-05 11:30:00,140.53,140.59,140.23,140.28,21812.0,124.41,124.4632,124.1445,124.1887,21812.0
2015-06-05 11:35:00,140.29,140.48,140.2,140.4,27128.0,124.1976,124.3658,124.1179,124.295,27128.0
2015-06-05 11:40:00,140.39,140.5,140.37,140.42,12097.0,124.2861,124.3835,124.2684,124.3127,12097.0
2015-06-05 11:45:00,140.43,140.45,140.33,140.44,13484.0,124.3215,124.3392,124.233,124.3304,13484.0
2015-06-05 11:50:00,140.46,140.49,140.34,140.47,16047.0,124.3481,124.3746,124.2418,124.3569,16047.0
2015-06-05 11:55:00,140.48,140.5,140.43,140.48,11331.0,124.3658,124.3835,124.3215,124.3658,11331.0
2015-06-05 12:00:00,140.47,140.53,140.36,140.37,12907.0,124.3569,124.41,124.2595,124.2684,12907.0
2015-06-05 12:05:00,140.37,140.5,140.32,140.5,20597.0,124.2684,124.3835,124.2241,124.3835,20597.0
2015-06-05 12:10:00,140.5,140.62,140.49,140.56,34111.0,124.3835,124.4897,124.3746,124.4366,34111.0
2015-06-05 12:15:00,140.57,140.62,140.46,140.52,19196.0,124.4455,124.4897,124.3481,124.4012,19196.0
2015-06-05 12:20:00,140.5,140.54,140.35,140.42,13242.0,124.3835,124.4189,124.2507,124.3127,13242.0
2015-06-05 12:25:00,140.42,140.44,140.26,140.3,12739.0,124.3127,124.3304,124.171,124.2064,12739.0
2015-06-05 12:30:00,140.3,140.4,140.22,140.39,17393.0,124.2064,124.295,124.1356,124.2861,17393.0
2015-06-05 12:35:00,140.38,140.4,140.28,140.33,16169.0,124.2772,124.295,124.1887,124.233,16169.0
2015-06-05 12:40:00,140.32,140.57,140.27,140.44,24738.0,124.2241,124.4455,124.1799,124.3304,24738.0
2015-06-05 12:45:00,140.47,140.49,140.37,140.48,13084.0,124.3569,124.3746,124.2684,124.3658,13084.0
2015-06-05 12:50:00,140.49,140.58,140.45,140.58,14627.0,124.3746,124.4543,124.3392,124.4543,14627.0
2015-06-05 12:55:00,140.59,140.59,140.42,140.44,28694.0,124.4632,124.4632,124.3127,124.3304,28694.0
2015-06-05 13:00:00,140.43,140.44,140.28,140.33,41884.0,124.3215,124.3304,124.1887,124.233,41884.0
2015-06-05 13:05:00,140.33,140.49,140.31,140.46,27353.0,124.233,124.3746,124.2153,124.3481,27353.0
2015-06-05 13:10:00,140.46,140.46,140.36,140.44,8826.0,124.3481,124.3481,124.2595,124.3304,8826.0
2015-06-05 13:15:00,140.41,140.51,140.36,140.51,18958.0,124.3038,124.3923,124.2595,124.3923,18958.0
2015-06-05 13:20:00,140.52,140.54,140.47,140.47,10712.0,124.4012,124.4189,124.3569,124.3569,10712.0
2015-06-05 13:25:00,140.47,140.63,140.44,140.59,28984.0,124.3569,124.4986,124.3304,124.4632,28984.0
2015-06-05 13:30:00,140.59,140.74,140.57,140.64,23275.0,124.4632,124.596,124.4455,124.5074,23275.0
2015-06-05 13:35:00,140.64,140.64,140.45,140.6,21324.0,124.5074,124.5074,124.3392,124.472,21324.0
2015-06-05 13:40:00,140.6,140.64,140.5,140.57,15665.0,124.472,124.5074,124.3835,124.4455,15665.0
2015-06-05 13:45:00,140.58,140.65,140.49,140.49,25988.0,124.4543,124.5163,124.3746,124.3746,25988.0
2015-06-05 13:50:00,140.5,140.61,140.5,140.59,35885.0,124.3835,124.4809,124.3835,124.4632,35885.0
2015-06-05 13:55:00,140.61,140.68,140.58,140.62,20143.0,124.4809,124.5428,124.4543,124.4897,20143.0
2015-06-05 14:00:00,140.63,140.7,140.58,140.7,15156.0,124.4986,124.5605,124.4543,124.5605,15156.0
2015-06-05 14:05:00,140.69,140.7,140.62,140.66,10316.0,124.5517,124.5605,124.4897,124.5251,10316.0
2015-06-05 14:10:00,140.67,140.75,140.62,140.75,9197.0,124.534,124.6048,124.4897,124.6048,9197.0
2015-06-05 14:15:00,140.75,140.86,140.75,140.8,23799.0,124.6048,124.7022,124.6048,124.6491,23799.0
2015-06-05 14:20:00,140.8,140.81,140.6,140.71,11728.0,124.6491,124.6579,124.472,124.5694,11728.0
2015-06-05 14:25:00,140.71,140.75,140.65,140.71,17408.0,124.5694,124.6048,124.5163,124.5694,17408.0
2015-06-05 14:30:00,140.72,140.84,140.68,140.84,28580.0,124.5782,124.6845,124.5428,124.6845,28580.0
2015-06-05 14:35:00,140.84,140.96,140.83,140.83,30488.0,124.6845,124.7907,124.6756,124.6756,30488.0
2015-06-05 14:40:00,140.83,140.84,140.76,140.76,8939.0,124.6756,124.6845,124.6137,124.6137,8939.0
2015-06-05 14:45:00,140.75,140.82,140.62,140.69,36918.0,124.6048,124.6668,124.4897,124.5517,36918.0
2015-06-05 14:50:00,140.71,140.83,140.71,140.81,12343.0,124.5694,124.6756,124.5694,124.6579,12343.0
2015-06-05 14:55:00,140.82,140.83,140.66,140.69,20087.0,124.6668,124.6756,124.5251,124.5517,20087.0
2015-06-05 15:00:00,140.72,140.89,140.68,140.83,24448.0,124.5782,124.7287,124.5428,124.6756,24448.0
2015-06-05 15:05:00,140.81,140.91,140.77,140.81,15858.0,124.6579,124.7465,124.6225,124.6579,15858.0
2015-06-05 15:10:00,140.79,140.94,140.79,140.92,12724.0,124.6402,124.773,124.6402,124.7553,12724.0
2015-06-05 15:15:00,140.93,140.93,140.75,140.76,53508.0,124.7642,124.7642,124.6048,124.6137,53508.0
2015-06-05 15:20:00,140.75,140.77,140.62,140.69,20845.0,124.6048,124.6225,124.4897,124.5517,20845.0
2015-06-05 15:25:00,140.68,140.74,140.65,140.72,30121.0,124.5428,124.596,124.5163,124.5782,30121.0
2015-06-05 15:30:00,140.72,140.81,140.67,140.81,22549.0,124.5782,124.6579,124.534,124.6579,22549.0
2015-06-05 15:35:00,140.8,140.8,140.6,140.69,31114.0,124.6491,124.6491,124.472,124.5517,31114.0
2015-06-05 15:40:00,140.68,140.74,140.62,140.7,30364.0,124.5428,124.596,124.4897,124.5605,30364.0
2015-06-05 15:45:00,140.69,140.69,140.56,140.67,73679.0,124.5517,124.5517,124.4366,124.534,73679.0
2015-06-05 15:50:00,140.67,140.69,140.56,140.64,65387.0,124.534,124.5517,124.4366,124.5074,65387.0
2015-06-05 15:55:00,140.63,140.77,140.62,140.71,113237.0,124.4986,124.6225,124.4897,124.5694,113237.0
2015-06-08 09:30:00,140.24,140.99,140.2,140.93,116259.0,124.1533,124.8173,124.1179,124.7642,116259.0
2015-06-08 09:35:00,140.96,141.05,140.45,140.55,51551.0,124.7907,124.8704,124.3392,124.4277,51551.0
2015-06-08 09:40:00,140.6,140.81,140.53,140.62,31881.0,124.472,124.6579,124.41,124.4897,31881.0
2015-06-08 09:45:00,140.62,140.8,140.47,140.68,37527.0,124.4897,124.6491,124.3569,124.5428,37527.0
2015-06-08 09:50:00,140.61,140.71,140.42,140.61,40082.0,124.4809,124.5694,124.3127,124.4809,40082.0
2015-06-08 09:55:00,140.64,140.81,140.55,140.67,35577.0,124.5074,124.6579,124.4277,124.534,35577.0
2015-06-08 10:00:00,140.64,140.79,140.53,140.75,77191.0,124.5074,124.6402,124.41,124.6048,77191.0
2015-06-08 10:05:00,140.76,140.93,140.68,140.77,40346.0,124.6137,124.7642,124.5428,124.6225,40346.0
2015-06-08 10:10:00,140.75,140.79,140.42,140.63,59182.0,124.6048,124.6402,124.3127,124.4986,59182.0
2015-06-08 10:15:00,140.62,140.94,140.61,140.91,44196.0,124.4897,124.773,124.4809,124.7465,44196.0
2015-06-08 10:20:00,140.92,141.13,140.8,141.08,49485.0,124.7553,124.9412,124.6491,124.897,49485.0
2015-06-08 10:25:00,141.06,141.07,140.85,141.05,31386.0,124.8792,124.8881,124.6933,124.8704,31386.0
2015-06-08 10:30:00,141.03,141.23,140.91,141.17,26189.0,124.8527,125.0297,124.7465,124.9766,26189.0
2015-06-08 10:35:00,141.19,141.21,141.02,141.11,17464.0,124.9943,125.012,124.8438,124.9235,17464.0
2015-06-08 10:40:00,141.11,141.29,141.08,141.08,28164.0,124.9235,125.0829,124.897,124.897,28164.0
2015-06-08 10:45:00,141.06,141.14,141.01,141.05,19011.0,124.8792,124.9501,124.835,124.8704,19011.0
2015-06-08 10:50:00,141.06,141.16,141.06,141.13,18434.0,124.8792,124.9678,124.8792,124.9412,18434.0
2015-06-08 10:55:00,141.13,141.2,141.05,141.06,23207.0,124.9412,125.0032,124.8704,124.8792,23207.0
2015-06-08 11:00:00,141.05,141.11,140.97,141.07,31322.0,124.8704,124.9235,124.7996,124.8881,31322.0
2015-06-08 11:05:00,141.04,141.16,140.95,141.09,27406.0,124.8615,124.9678,124.7819,124.9058,27406.0
2015-06-08 11:10:00,141.11,141.19,141.05,141.12,23054.0,124.9235,124.9943,124.8704,124.9324,23054.0
2015-06-08 11:15:00,141.11,141.24,141.07,141.2,18541.0,124.9235,125.0386,124.8881,125.0032,18541.0
2015-06-08 11:20:00,141.23,141.35,141.22,141.22,19947.0,125.0297,125.136,125.0209,125.0209,19947.0
2015-06-08 11:25:00,141.23,141.3,140.98,140.98,19651.0,125.0297,125.0917,124.8084,124.8084,19651.0
2015-06-08 11:30:00,140.97,141.04,140.91,140.97,27114.0,124.7996,124.8615,124.7465,124.7996,27114.0
2015-06-08 11:35:00,140.95,141.04,140.9,140.95,17163.0,124.7819,124.8615,124.7376,124.7819,17163.0
2015-06-08 11:40:00,140.93,141.08,140.84,141.05,16530.0,124.7642,124.897,124.6845,124.8704,16530.0
2015-06-08 11:45:00,141.07,141.08,140.94,140.98,14391.0,124.8881,124.897,124.773,124.8084,14391.0
2015-06-08 11:50:00,140.96,140.99,140.75,140.81,15733.0,124.7907,124.8173,124.6048,124.6579,15733.0
2015-06-08 11:55:00,140.81,140.9,140.8,140.83,13888.0,124.6579,124.7376,124.6491,124.6756,13888.0
2015-06-08 12:00:00,140.82,140.9,140.72,140.86,15099.0,124.6668,124.7376,124.5782,124.7022,15099.0
2015-06-08 12:05:00,140.84,140.92,140.82,140.9,11611.0,124.6845,124.7553,124.6668,124.7376,11611.0
2015-06-08 12:10:00,140.9,140.92,140.82,140.82,11756.0,124.7376,124.7553,124.6668,124.6668,11756.0
2015-06-08 12:15:00,140.8,140.85,140.72,140.8,25446.0,124.6491,124.6933,124.5782,124.6491,25446.0
2015-06-08 12:20:00,140.8,140.83,140.74,140.77,26286.0,124.6491,124.6756,124.596,124.6225,26286.0
2015-06-08 12:25:00,140.76,140.87,140.73,140.85,19923.0,124.6137,124.711,124.5871,124.6933,19923.0
2015-06-08 12:30:00,140.85,141.0,140.78,140.98,16751.0,124.6933,124.8261,124.6314,124.8084,16751.0
2015-06-08 12:35:00,140.97,141.01,140.95,140.96,13702.0,124.7996,124.835,124.7819,124.7907,13702.0
2015-06-08 12:40:00,140.97,141.02,140.93,140.98,12735.0,124.7996,124.8438,124.7642,124.8084,12735.0
2015-06-08 12:45:00,140.98,141.05,140.95,141.04,18100.0,124.8084,124.8704,124.7819,124.8615,18100.0
2015-06-08 12:50:00,141.04,141.13,141.04,141.12,23158.0,124.8615,124.9412,124.8615,124.9324,23158.0
2015-06-08 12:55:00,141.11,141.12,141.04,141.1,18694.0,124.9235,124.9324,124.8615,124.9147,18694.0
2015-06-08 13:00:00,141.09,141.11,141.03,141.03,18211.0,124.9058,124.9235,124.8527,124.8527,18211.0
2015-06-08 13:05:00,141.04,141.08,141.02,141.05,14183.0,124.8615,124.897,124.8438,124.8704,14183.0
2015-06-08 13:10:00,141.04,141.05,140.97,140.97,13726.0,124.8615,124.8704,124.7996,124.7996,13726.0
2015-06-08 13:15:00,140.97,140.98,140.88,140.96,15937.0,124.7996,124.8084,124.7199,124.7907,15937.0
2015-06-08 13:20:00,140.97,141.03,140.94,140.94,12171.0,124.7996,124.8527,124.773,124.773,12171.0
2015-06-08 13:25:00,140.95,140.96,140.8,140.82,18775.0,124.7819,124.7907,124.6491,124.6668,18775.0
2015-06-08 13:30:00,140.79,140.79,140.6,140.66,24634.0,124.6402,124.6402,124.472,124.5251,24634.0
2015-06-08 13:35:00,140.68,140.68,140.58,140.64,21454.0,124.5428,124.5428,124.4543,124.5074,21454.0
2015-06-08 13:40:00,140.65,140.69,140.57,140.66,21613.0,124.5163,124.5517,124.4455,124.5251,21613.0
2015-06-08 13:45:00,140.65,140.79,140.62,140.75,19329.0,124.5163,124.6402,124.4897,124.6048,19329.0
2015-06-08 13:50:00,140.76,140.83,140.69,140.72,22507.0,124.6137,124.6756,124.5517,124.5782,22507.0
2015-06-08 13:55:00,140.73,140.87,140.71,140.71,23402.0,124.5871,124.711,124.5694,124.5694,23402.0
2015-06-08 14:00:00,140.72,140.78,140.61,140.68,24967.0,124.5782,124.6314,124.4809,124.5428,24967.0
2015-06-08 14:05:00,140.68,140.69,140.58,140.65,23591.0,124.5428,124.5517,124.4543,124.5163,23591.0
2015-06-08 14:10:00,140.66,140.72,140.6,140.69,19828.0,124.5251,124.5782,124.472,124.5517,19828.0
2015-06-08 14:15:00,140.69,140.71,140.6,140.69,22305.0,124.5517,124.5694,124.472,124.5517,22305.0
2015-06-08 14:20:00,140.69,140.79,140.69,140.77,16600.0,124.5517,124.6402,124.5517,124.6225,16600.0
2015-06-08 14:25:00,140.8,140.85,140.74,140.84,17979.0,124.6491,124.6933,124.596,124.6845,17979.0
2015-06-08 14:30:00,140.84,141.08,140.84,141.07,27336.0,124.6845,124.897,124.6845,124.8881,27336.0
2015-06-08 14:35:00,141.07,141.16,140.97,140.98,20762.0,124.8881,124.9678,124.7996,124.8084,20762.0
2015-06-08 14:40:00,140.97,141.09,140.9,141.04,27092.0,124.7996,124.9058,124.7376,124.8615,27092.0
2015-06-08 14:45:00,141.07,141.13,140.97,141.11,18868.0,124.8881,124.9412,124.7996,124.9235,18868.0
2015-06-08 14:50:00,141.12,141.22,141.06,141.13,32169.0,124.9324,125.0209,124.8792,124.9412,32169.0
2015-06-08 14:55:00,141.13,141.21,141.08,141.2,22225.0,124.9412,125.012,124.897,125.0032,22225.0
2015-06-08 15:00:00,141.2,141.21,141.04,141.08,30817.0,125.0032,125.012,124.8615,124.897,30817.0
2015-06-08 15:05:00,141.09,141.14,141.01,141.01,24579.0,124.9058,124.9501,124.835,124.835,24579.0
2015-06-08 15:10:00,141.03,141.07,140.92,141.03,24262.0,124.8527,124.8881,124.7553,124.8527,24262.0
2015-06-08 15:15:00,141.03,141.07,140.97,141.06,23592.0,124.8527,124.8881,124.7996,124.8792,23592.0
2015-06-08 15:20:00,141.06,141.11,140.9,140.94,32510.0,124.8792,124.9235,124.7376,124.773,32510.0
2015-06-08 15:25:00,140.93,141.05,140.9,141.03,31411.0,124.7642,124.8704,124.7376,124.8527,31411.0
2015-06-08 15:30:00,141.03,141.11,140.93,140.93,33488.0,124.8527,124.9235,124.7642,124.7642,33488.0
2015-06-08 15:35:00,140.93,140.96,140.83,140.84,57500.0,124.7642,124.7907,124.6756,124.6845,57500.0
2015-06-08 15:40:00,140.84,140.9,140.79,140.85,57330.0,124.6845,124.7376,124.6402,124.6933,57330.0
2015-06-08 15:45:00,140.85,140.9,140.79,140.9,89577.0,124.6933,124.7376,124.6402,124.7376,89577.0
2015-06-08 15:50:00,140.9,140.97,140.8,140.8,63629.0,124.7376,124.7996,124.6491,124.6491,63629.0
2015-06-08 15:55:00,140.8,140.86,140.65,140.68,137575.0,124.6491,124.7022,124.5163,124.5428,137575.0
2015-06-09 09:30:00,140.5,140.99,140.45,140.99,68999.0,124.3835,124.8173,124.3392,124.8173,68999.0
2015-06-09 09:35:00,140.84,140.97,140.56,140.65,31323.0,124.6845,124.7996,124.4366,124.5163,31323.0
2015-06-09 09:40:00,140.66,140.94,140.39,140.48,51729.0,124.5251,124.773,124.2861,124.3658,51729.0
2015-06-09 09:45:00,140.48,140.69,140.42,140.51,41882.0,124.3658,124.5517,124.3127,124.3923,41882.0
2015-06-09 09:50:00,140.5,140.61,140.37,140.48,41678.0,124.3835,124.4809,124.2684,124.3658,41678.0
2015-06-09 09:55:00,140.5,140.53,140.26,140.5,37619.0,124.3835,124.41,124.171,124.3835,37619.0
2015-06-09 10:00:00,140.46,140.56,140.26,140.47,47651.0,124.3481,124.4366,124.171,124.3569,47651.0
2015-06-09 10:05:00,140.44,140.61,140.34,140.59,94317.0,124.3304,124.4809,124.2418,124.4632,94317.0
2015-06-09 10:10:00,140.57,140.86,140.55,140.73,26879.0,124.4455,124.7022,124.4277,124.5871,26879.0
2015-06-09 10:15:00,140.74,140.75,140.46,140.47,29310.0,124.596,124.6048,124.3481,124.3569,29310.0
2015-06-09 10:20:00,140.47,140.57,140.4,140.4,29805.0,124.3569,124.4455,124.295,124.295,29805.0
2015-06-09 10:25:00,140.4,140.56,140.28,140.47,29070.0,124.295,124.4366,124.1887,124.3569,29070.0
2015-06-09 10:30:00,140.49,140.53,140.21,140.47,40980.0,124.3746,124.41,124.1267,124.3569,40980.0
2015-06-09 10:35:00,140.48,140.57,140.48,140.53,17889.0,124.3658,124.4455,124.3658,124.41,17889.0
2015-06-09 10:40:00,140.54,140.62,140.4,140.43,27695.0,124.4189,124.4897,124.295,124.3215,27695.0
2015-06-09 10:45:00,140.4,140.53,140.34,140.47,13145.0,124.295,124.41,124.2418,124.3569,13145.0
2015-06-09 10:50:00,140.45,140.49,140.37,140.38,9847.0,124.3392,124.3746,124.2684,124.2772,9847.0
2015-06-09 10:55:00,140.39,140.5,140.35,140.49,15828.0,124.2861,124.3835,124.2507,124.3746,15828.0
2015-06-09 11:00:00,140.5,140.63,140.48,140.5,38914.0,124.3835,124.4986,124.3658,124.3835,38914.0
2015-06-09 11:05:00,140.54,140.54,140.38,140.43,30119.0,124.4189,124.4189,124.2772,124.3215,30119.0
2015-06-09 11:10:00,140.44,140.5,140.38,140.47,22433.0,124.3304,124.3835,124.2772,124.3569,22433.0
2015-06-09 11:15:00,140.48,140.52,140.32,140.42,22249.0,124.3658,124.4012,124.2241,124.3127,22249.0
2015-06-09 11:20:00,140.44,140.48,140.35,140.46,16602.0,124.3304,124.3658,124.2507,124.3481,16602.0
2015-06-09 11:25:00,140.45,140.56,140.44,140.53,19354.0,124.3392,124.4366,124.3304,124.41,19354.0
2015-06-09 11:30:00,140.53,140.68,140.53,140.66,20653.0,124.41,124.5428,124.41,124.5251,20653.0
2015-06-09 11:35:00,140.61,140.81,140.6,140.8,31360.0,124.4809,124.6579,124.472,124.6491,31360.0
2015-06-09 11:40:00,140.81,140.96,140.81,140.89,91714.0,124.6579,124.7907,124.6579,124.7287,91714.0
2015-06-09 11:45:00,140.9,140.98,140.88,140.91,23782.0,124.7376,124.8084,124.7199,124.7465,23782.0
2015-06-09 11:50:00,140.91,140.97,140.85,140.94,21430.0,124.7465,124.7996,124.6933,124.773,21430.0
2015-06-09 11:55:00,140.95,140.98,140.85,140.9,19405.0,124.7819,124.8084,124.6933,124.7376,19405.0
2015-06-09 12:00:00,140.9,140.93,140.74,140.79,44626.0,124.7376,124.7642,124.596,124.6402,44626.0
2015-06-09 12:05:00,140.82,140.98,140.82,140.91,26573.0,124.6668,124.8084,124.6668,124.7465,26573.0
2015-06-09 12:10:00,140.9,140.91,140.75,140.76,10448.0,124.7376,124.7465,124.6048,124.6137,10448.0
2015-06-09 12:15:00,140.77,140.9,140.77,140.89,29261.0,124.6225,124.7376,124.6225,124.7287,29261.0
2015-06-09 12:20:00,140.86,140.9,140.81,140.88,10231.0,124.7022,124.7376,124.6579,124.7199,10231.0
2015-06-09 12:25:00,140.87,140.93,140.81,140.87,9501.0,124.711,124.7642,124.6579,124.711,9501.0
2015-06-09 12:30:00,140.86,140.86,140.75,140.78,16526.0,124.7022,124.7022,124.6048,124.6314,16526.0
2015-06-09 12:35:00,140.75,140.75,140.64,140.64,25250.0,124.6048,124.6048,124.5074,124.5074,25250.0
2015-06-09 12:40:00,140.64,140.69,140.6,140.64,20070.0,124.5074,124.5517,124.472,124.5074,20070.0
2015-06-09 12:45:00,140.64,140.64,140.52,140.55,14699.0,124.5074,124.5074,124.4012,124.4277,14699.0
2015-06-09 12:50:00,140.55,140.6,140.52,140.58,9822.0,124.4277,124.472,124.4012,124.4543,9822.0
2015-06-09 12:55:00,140.59,140.65,140.54,140.62,11959.0,124.4632,124.5163,124.4189,124.4897,11959.0
2015-06-09 13:00:00,140.61,140.78,140.61,140.77,21181.0,124.4809,124.6314,124.4809,124.6225,21181.0
2015-06-09 13:05:00,140.77,140.77,140.56,140.57,21339.0,124.6225,124.6225,124.4366,124.4455,21339.0
2015-06-09 13:10:00,140.57,140.64,140.55,140.58,14555.0,124.4455,124.5074,124.4277,124.4543,14555.0
2015-06-09 13:15:00,140.58,140.58,140.46,140.49,14264.0,124.4543,124.4543,124.3481,124.3746,14264.0
2015-06-09 13:20:00,140.49,140.54,140.38,140.39,18999.0,124.3746,124.4189,124.2772,124.2861,18999.0
2015-06-09 13:25:00,140.38,140.44,140.36,140.42,15642.0,124.2772,124.3304,124.2595,124.3127,15642.0
2015-06-09 13:30:00,140.4,140.44,140.37,140.37,18194.0,124.295,124.3304,124.2684,124.2684,18194.0
2015-06-09 13:35:00,140.37,140.48,140.37,140.4,15945.0,124.2684,124.3658,124.2684,124.295,15945.0
2015-06-09 13:40:00,140.4,140.4,140.28,140.35,14931.0,124.295,124.295,124.1887,124.2507,14931.0
2015-06-09 13:45:00,140.32,140.33,140.26,140.29,9185.0,124.2241,124.233,124.171,124.1976,9185.0
2015-06-09 13:50:00,140.25,140.38,140.25,140.38,12731.0,124.1622,124.2772,124.1622,124.2772,12731.0
2015-06-09 13:55:00,140.38,140.4,140.28,140.34,27788.0,124.2772,124.295,124.1887,124.2418,27788.0
2015-06-09 14:00:00,140.35,140.39,140.26,140.34,12104.0,124.2507,124.2861,124.171,124.2418,12104.0
2015-06-09 14:05:00,140.33,140.41,140.29,140.31,11981.0,124.233,124.3038,124.1976,124.2153,11981.0
2015-06-09 14:10:00,140.28,140.38,140.27,140.27,12425.0,124.1887,124.2772,124.1799,124.1799,12425.0
2015-06-09 14:15:00,140.28,140.32,140.25,140.29,11289.0,124.1887,124.2241,124.1622,124.1976,11289.0
2015-06-09 14:20:00,140.28,140.35,140.28,140.34,12718.0,124.1887,124.2507,124.1887,124.2418,12718.0
2015-06-09 14:25:00,140.33,140.38,140.3,140.36,15109.0,124.233,124.2772,124.2064,124.2595,15109.0
2015-06-09 14:30:00,140.36,140.54,140.36,140.47,17806.0,124.2595,124.4189,124.2595,124.3569,17806.0
2015-06-09 14:35:00,140.47,140.6,140.46,140.56,19977.0,124.3569,124.472,124.3481,124.4366,19977.0
2015-06-09 14:40:00,140.56,140.57,140.49,140.49,12737.0,124.4366,124.4455,124.3746,124.3746,12737.0
2015-06-09 14:45:00,140.49,140.58,140.49,140.53,20376.0,124.3746,124.4543,124.3746,124.41,20376.0
2015-06-09 14:50:00,140.52,140.56,140.36,140.37,23270.0,124.4012,124.4366,124.2595,124.2684,23270.0
2015-06-09 14:55:00,140.36,140.37,140.3,140.36,18755.0,124.2595,124.2684,124.2064,124.2595,18755.0
2015-06-09 15:00:00,140.32,140.41,140.28,140.31,26654.0,124.2241,124.3038,124.1887,124.2153,26654.0
2015-06-09 15:05:00,140.33,140.34,140.18,140.19,26137.0,124.233,124.2418,124.1002,124.109,26137.0
2015-06-09 15:10:00,140.18,140.2,140.11,140.17,30603.0,124.1002,124.1179,124.0382,124.0913,30603.0
2015-06-09 15:15:00,140.16,140.21,140.1,140.2,24822.0,124.0825,124.1267,124.0294,124.1179,24822.0
2015-06-09 15:20:00,140.2,140.22,140.14,140.17,23900.0,124.1179,124.1356,124.0648,124.0913,23900.0
2015-06-09 15:25:00,140.18,140.18,140.05,140.09,28175.0,124.1002,124.1002,123.9851,124.0205,28175.0
2015-06-09 15:30:00,140.09,140.13,139.9,139.97,102577.0,124.0205,124.0559,123.8523,123.9143,102577.0
2015-06-09 15:35:00,139.97,140.09,139.95,140.07,42769.0,123.9143,124.0205,123.8966,124.0028,42769.0
2015-06-09 15:40:00,140.07,140.13,140.03,140.12,49041.0,124.0028,124.0559,123.9674,124.0471,49041.0
2015-06-09 15:45:00,140.1,140.14,140.04,140.14,65526.0,124.0294,124.0648,123.9762,124.0648,65526.0
2015-06-09 15:50:00,140.16,140.25,140.13,140.16,47091.0,124.0825,124.1622,124.0559,124.0825,47091.0
2015-06-09 15:55:00,140.15,140.18,140.06,140.08,105955.0,124.0736,124.1002,123.994,124.0117,105955.0
2015-06-10 09:30:00,140.68,140.95,140.29,140.78,68109.0,124.5428,124.7819,124.1976,124.6314,68109.0
2015-06-10 09:35:00,140.69,141.15,140.69,141.03,43639.0,124.5517,124.9589,124.5517,124.8527,43639.0
2015-06-10 09:40:00,141.06,141.11,140.74,140.94,37596.0,124.8792,124.9235,124.596,124.773,37596.0
2015-06-10 09:45:00,140.94,141.32,140.94,141.09,37323.0,124.773,125.1094,124.773,124.9058,37323.0
2015-06-10 09:50:00,141.08,141.12,140.85,140.97,22763.0,124.897,124.9324,124.6933,124.7996,22763.0
2015-06-10 09:55:00,140.92,141.19,140.89,140.95,22209.0,124.7553,124.9943,124.7287,124.7819,22209.0
2015-06-10 10:00:00,140.95,141.04,140.84,140.87,36195.0,124.7819,124.8615,124.6845,124.711,36195.0
2015-06-10 10:05:00,140.9,141.17,140.89,141.04,22570.0,124.7376,124.9766,124.7287,124.8615,22570.0
2015-06-10 10:10:00,141.06,141.12,140.84,140.94,28500.0,124.8792,124.9324,124.6845,124.773,28500.0
2015-06-10 10:15:00,140.95,141.02,140.85,140.97,24002.0,124.7819,124.8438,124.6933,124.7996,24002.0
2015-06-10 10:20:00,140.97,141.16,140.96,141.05,26049.0,124.7996,124.9678,124.7907,124.8704,26049.0
2015-06-10 10:25:00,141.05,141.16,141.04,141.12,33734.0,124.8704,124.9678,124.8615,124.9324,33734.0
2015-06-10 10:30:00,141.12,141.3,141.05,141.26,39239.0,124.9324,125.0917,124.8704,125.0563,39239.0
2015-06-10 10:35:00,141.26,141.37,141.23,141.28,33690.0,125.0563,125.1537,125.0297,125.074,33690.0
2015-06-10 10:40:00,141.29,141.5,141.29,141.48,36485.0,125.0829,125.2688,125.0829,125.2511,36485.0
2015-06-10 10:45:00,141.48,141.6,141.47,141.51,30272.0,125.2511,125.3573,125.2422,125.2776,30272.0
2015-06-10 10:50:00,141.51,141.7,141.5,141.64,28380.0,125.2776,125.4458,125.2688,125.3927,28380.0
2015-06-10 10:55:00,141.66,141.88,141.65,141.85,30942.0,125.4104,125.6052,125.4016,125.5786,30942.0
2015-06-10 11:00:00,141.86,141.91,141.74,141.75,25307.0,125.5875,125.6317,125.4812,125.4901,25307.0
2015-06-10 11:05:00,141.75,141.82,141.65,141.7,30487.0,125.4901,125.5521,125.4016,125.4458,30487.0
2015-06-10 11:10:00,141.71,142.36,141.71,142.24,81846.0,125.4547,126.0301,125.4547,125.9239,81846.0
2015-06-10 11:15:00,142.25,142.6,142.2,142.4,76244.0,125.9327,126.2426,125.8885,126.0655,76244.0
2015-06-10 11:20:00,142.4,142.41,142.14,142.18,48419.0,126.0655,126.0744,125.8354,125.8708,48419.0
2015-06-10 11:25:00,142.16,142.24,142.0,142.14,38251.0,125.8531,125.9239,125.7114,125.8354,38251.0
2015-06-10 11:30:00,142.13,142.33,142.12,142.33,33841.0,125.8265,126.0036,125.8177,126.0036,33841.0
2015-06-10 11:35:00,142.33,142.4,142.27,142.39,21243.0,126.0036,126.0655,125.9504,126.0567,21243.0
2015-06-10 11:40:00,142.39,142.42,142.29,142.37,21851.0,126.0567,126.0832,125.9682,126.039,21851.0
2015-06-10 11:45:00,142.36,142.38,142.25,142.27,23058.0,126.0301,126.0478,125.9327,125.9504,23058.0
2015-06-10 11:50:00,142.27,142.33,142.23,142.29,25436.0,125.9504,126.0036,125.915,125.9682,25436.0
2015-06-10 11:55:00,142.32,142.34,142.26,142.26,31775.0,125.9947,126.0124,125.9416,125.9416,31775.0
2015-06-10 12:00:00,142.26,142.34,142.26,142.31,19456.0,125.9416,126.0124,125.9416,125.9859,19456.0
2015-06-10 12:05:00,142.33,142.35,142.18,142.21,46121.0,126.0036,126.0213,125.8708,125.8973,46121.0
2015-06-10 12:10:00,142.23,142.32,142.2,142.31,20199.0,125.915,125.9947,125.8885,125.9859,20199.0
2015-06-10 12:15:00,142.31,142.34,142.28,142.3,20572.0,125.9859,126.0124,125.9593,125.977,20572.0
2015-06-10 12:20:00,142.3,142.33,142.27,142.32,15850.0,125.977,126.0036,125.9504,125.9947,15850.0
2015-06-10 12:25:00,142.3,142.34,142.27,142.28,28287.0,125.977,126.0124,125.9504,125.9593,28287.0
2015-06-10 12:30:00,142.28,142.34,142.28,142.3,20827.0,125.9593,126.0124,125.9593,125.977,20827.0
2015-06-10 12:35:00,142.3,142.34,142.15,142.17,21696.0,125.977,126.0124,125.8442,125.8619,21696.0
2015-06-10 12:40:00,142.16,142.17,142.08,142.08,12802.0,125.8531,125.8619,125.7822,125.7822,12802.0
2015-06-10 12:45:00,142.09,142.12,142.06,142.12,13716.0,125.7911,125.8177,125.7645,125.8177,13716.0
2015-06-10 12:50:00,142.1,142.15,142.06,142.12,19095.0,125.7999,125.8442,125.7645,125.8177,19095.0
2015-06-10 12:55:00,142.12,142.14,142.05,142.11,14981.0,125.8177,125.8354,125.7557,125.8088,14981.0
2015-06-10 13:00:00,142.1,142.11,142.02,142.08,15835.0,125.7999,125.8088,125.7291,125.7822,15835.0
2015-06-10 13:05:00,142.08,142.08,142.02,142.04,12471.0,125.7822,125.7822,125.7291,125.7468,12471.0
2015-06-10 13:10:00,142.04,142.12,142.01,142.11,20318.0,125.7468,125.8177,125.7203,125.8088,20318.0
2015-06-10 13:15:00,142.11,142.12,141.99,142.05,18837.0,125.8088,125.8177,125.7026,125.7557,18837.0
2015-06-10 13:20:00,142.05,142.07,142.0,142.04,13933.0,125.7557,125.7734,125.7114,125.7468,13933.0
2015-06-10 13:25:00,142.05,142.09,142.04,142.05,11155.0,125.7557,125.7911,125.7468,125.7557,11155.0
2015-06-10 13:30:00,142.01,142.03,141.84,141.86,18426.0,125.7203,125.738,125.5698,125.5875,18426.0
2015-06-10 13:35:00,141.87,141.9,141.82,141.84,11334.0,125.5963,125.6229,125.5521,125.5698,11334.0
2015-06-10 13:40:00,141.81,141.84,141.75,141.79,21695.0,125.5432,125.5698,125.4901,125.5255,21695.0
2015-06-10 13:45:00,141.8,141.91,141.79,141.91,15188.0,125.5344,125.6317,125.5255,125.6317,15188.0
2015-06-10 13:50:00,141.93,141.97,141.88,141.97,11067.0,125.6495,125.6849,125.6052,125.6849,11067.0
2015-06-10 13:55:00,141.98,141.99,141.92,141.99,11063.0,125.6937,125.7026,125.6406,125.7026,11063.0
2015-06-10 14:00:00,142.0,142.23,142.0,142.21,18886.0,125.7114,125.915,125.7114,125.8973,18886.0
2015-06-10 14:05:00,142.21,142.21,142.13,142.14,10341.0,125.8973,125.8973,125.8265,125.8354,10341.0
2015-06-10 14:10:00,142.14,142.2,142.01,142.12,11985.0,125.8354,125.8885,125.7203,125.8177,11985.0
2015-06-10 14:15:00,142.11,142.14,142.07,142.13,11796.0,125.8088,125.8354,125.7734,125.8265,11796.0
2015-06-10 14:20:00,142.12,142.18,142.06,142.1,15566.0,125.8177,125.8708,125.7645,125.7999,15566.0
2015-06-10 14:25:00,142.1,142.1,142.01,142.04,15934.0,125.7999,125.7999,125.7203,125.7468,15934.0
2015-06-10 14:30:00,142.03,142.08,141.9,141.95,16599.0,125.738,125.7822,125.6229,125.6672,16599.0
2015-06-10 14:35:00,141.94,142.02,141.92,141.92,12682.0,125.6583,125.7291,125.6406,125.6406,12682.0
2015-06-10 14:40:00,141.92,142.05,141.92,142.02,16300.0,125.6406,125.7557,125.6406,125.7291,16300.0
2015-06-10 14:45:00,142.01,142.01,141.86,141.87,21956.0,125.7203,125.7203,125.5875,125.5963,21956.0
2015-06-10 14:50:00,141.87,141.99,141.84,141.96,24275.0,125.5963,125.7026,125.5698,125.676,24275.0
2015-06-10 14:55:00,141.94,141.95,141.84,141.87,21840.0,125.6583,125.6672,125.5698,125.5963,21840.0
2015-06-10 15:00:00,141.89,141.9,141.8,141.87,27872.0,125.614,125.6229,125.5344,125.5963,27872.0
2015-06-10 15:05:00,141.87,141.87,141.77,141.77,16331.0,125.5963,125.5963,125.5078,125.5078,16331.0
2015-06-10 15:10:00,141.77,141.78,141.67,141.68,28309.0,125.5078,125.5167,125.4193,125.4281,28309.0
2015-06-10 15:15:00,141.68,141.74,141.65,141.7,25971.0,125.4281,125.4812,125.4016,125.4458,25971.0
2015-06-10 15:20:00,141.69,141.77,141.68,141.69,27206.0,125.437,125.5078,125.4281,125.437,27206.0
2015-06-10 15:25:00,141.69,141.72,141.67,141.68,22134.0,125.437,125.4635,125.4193,125.4281,22134.0
2015-06-10 15:30:00,141.69,141.7,141.59,141.68,47697.0,125.437,125.4458,125.3485,125.4281,47697.0
2015-06-10 15:35:00,141.69,141.71,141.65,141.67,23755.0,125.437,125.4547,125.4016,125.4193,23755.0
2015-06-10 15:40:00,141.67,141.73,141.58,141.72,44456.0,125.4193,125.4724,125.3396,125.4635,44456.0
2015-06-10 15:45:00,141.72,141.86,141.72,141.75,47891.0,125.4635,125.5875,125.4635,125.4901,47891.0
2015-06-10 15:50:00,141.75,141.8,141.67,141.68,41738.0,125.4901,125.5344,125.4193,125.4281,41738.0
2015-06-10 15:55:00,141.67,141.69,141.55,141.56,119811.0,125.4193,125.437,125.313,125.3219,119811.0
2015-06-11 09:30:00,142.01,142.99,141.75,142.76,74084.0,125.7203,126.5879,125.4901,126.3842,74084.0
2015-06-11 09:35:00,142.74,143.0,142.71,142.91,65326.0,126.3665,126.5967,126.34,126.517,65326.0
2015-06-11 09:40:00,142.95,143.12,142.61,143.05,64739.0,126.5524,126.7029,126.2514,126.641,64739.0
2015-06-11 09:45:00,143.06,143.3,142.91,143.23,37246.0,126.6498,126.8623,126.517,126.8003,37246.0
2015-06-11 09:50:00,143.27,143.64,143.25,143.53,63287.0,126.8357,127.1633,126.818,127.0659,63287.0
2015-06-11 09:55:00,143.55,143.57,143.28,143.3,24923.0,127.0836,127.1013,126.8446,126.8623,24923.0
2015-06-11 10:00:00,143.32,143.74,143.31,143.72,49472.0,126.88,127.2518,126.8712,127.2341,49472.0
2015-06-11 10:05:00,143.72,143.96,143.67,143.74,54188.0,127.2341,127.4466,127.1899,127.2518,54188.0
2015-06-11 10:10:00,143.76,143.82,143.52,143.62,46335.0,127.2695,127.3227,127.0571,127.1456,46335.0
2015-06-11 10:15:00,143.64,143.98,143.63,143.89,66453.0,127.1633,127.4643,127.1544,127.3846,66453.0
2015-06-11 10:20:00,143.9,143.97,143.79,143.79,39801.0,127.3935,127.4554,127.2961,127.2961,39801.0
2015-06-11 10:25:00,143.77,143.8,143.57,143.67,31173.0,127.2784,127.3049,127.1013,127.1899,31173.0
2015-06-11 10:30:00,143.65,143.65,143.05,143.11,91229.0,127.1722,127.1722,126.641,126.6941,91229.0
2015-06-11 10:35:00,143.08,143.23,143.04,143.22,29467.0,126.6675,126.8003,126.6321,126.7915,29467.0
2015-06-11 10:40:00,143.2,143.39,143.18,143.32,20222.0,126.7738,126.942,126.7561,126.88,20222.0
2015-06-11 10:45:00,143.33,143.33,143.18,143.27,23963.0,126.8889,126.8889,126.7561,126.8357,23963.0
2015-06-11 10:50:00,143.28,143.34,143.09,143.14,31938.0,126.8446,126.8977,126.6764,126.7207,31938.0
2015-06-11 10:55:00,143.14,143.23,143.06,143.13,24389.0,126.7207,126.8003,126.6498,126.7118,24389.0
2015-06-11 11:00:00,143.11,143.26,143.04,143.11,34211.0,126.6941,126.8269,126.6321,126.6941,34211.0
2015-06-11 11:05:00,143.12,143.27,143.05,143.22,29955.0,126.7029,126.8357,126.641,126.7915,29955.0
2015-06-11 11:10:00,143.23,143.26,143.14,143.2,30360.0,126.8003,126.8269,126.7207,126.7738,30360.0
2015-06-11 11:15:00,143.18,143.24,143.04,143.1,26226.0,126.7561,126.8092,126.6321,126.6852,26226.0
2015-06-11 11:20:00,143.1,143.13,142.96,143.07,28016.0,126.6852,126.7118,126.5613,126.6587,28016.0
2015-06-11 11:25:00,143.07,143.11,142.88,142.96,30764.0,126.6587,126.6941,126.4905,126.5613,30764.0
2015-06-11 11:30:00,142.99,143.0,142.87,142.98,20897.0,126.5879,126.5967,126.4816,126.579,20897.0
2015-06-11 11:35:00,142.98,143.12,142.96,143.04,20171.0,126.579,126.7029,126.5613,126.6321,20171.0
2015-06-11 11:40:00,143.02,143.04,142.88,142.88,16909.0,126.6144,126.6321,126.4905,126.4905,16909.0
2015-06-11 11:45:00,142.87,142.98,142.86,142.98,14688.0,126.4816,126.579,126.4728,126.579,14688.0
2015-06-11 11:50:00,142.97,143.03,142.93,143.03,13187.0,126.5702,126.6233,126.5347,126.6233,13187.0
2015-06-11 11:55:00,143.01,143.02,142.92,143.01,19851.0,126.6056,126.6144,126.5259,126.6056,19851.0
2015-06-11 12:00:00,143.0,143.13,142.99,143.11,13666.0,126.5967,126.7118,126.5879,126.6941,13666.0
2015-06-11 12:05:00,143.13,143.14,142.97,142.97,16057.0,126.7118,126.7207,126.5702,126.5702,16057.0
2015-06-11 12:10:00,142.98,143.06,142.98,143.04,14912.0,126.579,126.6498,126.579,126.6321,14912.0
2015-06-11 12:15:00,143.04,143.2,143.03,143.2,21549.0,126.6321,126.7738,126.6233,126.7738,21549.0
2015-06-11 12:20:00,143.19,143.22,143.16,143.16,13131.0,126.7649,126.7915,126.7384,126.7384,13131.0
2015-06-11 12:25:00,143.2,143.27,143.17,143.27,9431.0,126.7738,126.8357,126.7472,126.8357,9431.0
2015-06-11 12:30:00,143.26,143.26,143.16,143.2,58038.0,126.8269,126.8269,126.7384,126.7738,58038.0
2015-06-11 12:35:00,143.22,143.22,143.1,143.16,15615.0,126.7915,126.7915,126.6852,126.7384,15615.0
2015-06-11 12:40:00,143.17,143.21,143.1,143.19,19615.0,126.7472,126.7826,126.6852,126.7649,19615.0
2015-06-11 12:45:00,143.2,143.21,143.09,143.09,8301.0,126.7738,126.7826,126.6764,126.6764,8301.0
2015-06-11 12:50:00,143.06,143.07,142.94,142.98,10370.0,126.6498,126.6587,126.5436,126.579,10370.0
2015-06-11 12:55:00,142.98,143.03,142.95,142.99,12359.0,126.579,126.6233,126.5524,126.5879,12359.0
2015-06-11 13:00:00,142.99,143.07,142.98,143.05,16939.0,126.5879,126.6587,126.579,126.641,16939.0
2015-06-11 13:05:00,143.04,143.1,142.93,142.93,10236.0,126.6321,126.6852,126.5347,126.5347,10236.0
2015-06-11 13:10:00,142.93,142.99,142.9,142.97,12668.0,126.5347,126.5879,126.5082,126.5702,12668.0
2015-06-11 13:15:00,142.97,142.97,142.91,142.94,10732.0,126.5702,126.5702,126.517,126.5436,10732.0
2015-06-11 13:20:00,142.95,142.97,142.87,142.9,11315.0,126.5524,126.5702,126.4816,126.5082,11315.0
2015-06-11 13:25:00,142.88,142.96,142.87,142.95,14009.0,126.4905,126.5613,126.4816,126.5524,14009.0
2015-06-11 13:30:00,142.96,142.96,142.87,142.92,11909.0,126.5613,126.5613,126.4816,126.5259,11909.0
2015-06-11 13:35:00,142.93,142.96,142.92,142.92,7754.0,126.5347,126.5613,126.5259,126.5259,7754.0
2015-06-11 13:40:00,142.94,142.97,142.88,142.91,10742.0,126.5436,126.5702,126.4905,126.517,10742.0
2015-06-11 13:45:00,142.92,143.01,142.9,142.94,13799.0,126.5259,126.6056,126.5082,126.5436,13799.0
2015-06-11 13:50:00,142.94,143.01,142.94,142.99,9622.0,126.5436,126.6056,126.5436,126.5879,9622.0
2015-06-11 13:55:00,143.0,143.12,143.0,143.1,13882.0,126.5967,126.7029,126.5967,126.6852,13882.0
2015-06-11 14:00:00,143.09,143.16,143.02,143.04,12239.0,126.6764,126.7384,126.6144,126.6321,12239.0
2015-06-11 14:05:00,143.01,143.04,142.92,142.94,9973.0,126.6056,126.6321,126.5259,126.5436,9973.0
2015-06-11 14:10:00,142.96,143.01,142.95,142.98,9011.0,126.5613,126.6056,126.5524,126.579,9011.0
2015-06-11 14:15:00,142.99,143.11,142.99,143.09,20393.0,126.5879,126.6941,126.5879,126.6764,20393.0
2015-06-11 14:20:00,143.06,143.1,142.96,143.01,10564.0,126.6498,126.6852,126.5613,126.6056,10564.0
2015-06-11 14:25:00,142.99,143.0,142.95,142.96,10341.0,126.5879,126.5967,126.5524,126.5613,10341.0
2015-06-11 14:30:00,142.97,143.04,142.93,143.02,11810.0,126.5702,126.6321,126.5347,126.6144,11810.0
2015-06-11 14:35:00,143.02,143.08,143.01,143.06,9619.0,126.6144,126.6675,126.6056,126.6498,9619.0
2015-06-11 14:40:00,143.05,143.08,143.01,143.07,17322.0,126.641,126.6675,126.6056,126.6587,17322.0
2015-06-11 14:45:00,143.06,143.18,143.06,143.16,14251.0,126.6498,126.7561,126.6498,126.7384,14251.0
2015-06-11 14:50:00,143.14,143.15,143.02,143.02,10180.0,126.7207,126.7295,126.6144,126.6144,10180.0
2015-06-11 14:55:00,143.02,143.11,143.0,143.11,15757.0,126.6144,126.6941,126.5967,126.6941,15757.0
2015-06-11 15:00:00,143.11,143.21,143.1,143.21,21655.0,126.6941,126.7826,126.6852,126.7826,21655.0
2015-06-11 15:05:00,143.21,143.22,143.18,143.2,14274.0,126.7826,126.7915,126.7561,126.7738,14274.0
2015-06-11 15:10:00,143.19,143.26,143.14,143.22,22964.0,126.7649,126.8269,126.7207,126.7915,22964.0
2015-06-11 15:15:00,143.24,143.24,143.15,143.19,26652.0,126.8092,126.8092,126.7295,126.7649,26652.0
2015-06-11 15:20:00,143.2,143.23,143.16,143.21,15172.0,126.7738,126.8003,126.7384,126.7826,15172.0
2015-06-11 15:25:00,143.21,143.23,143.12,143.17,22880.0,126.7826,126.8003,126.7029,126.7472,22880.0
2015-06-11 15:30:00,143.16,143.23,143.1,143.12,25260.0,126.7384,126.8003,126.6852,126.7029,25260.0
2015-06-11 15:35:00,143.11,143.13,142.98,143.06,30747.0,126.6941,126.7118,126.579,126.6498,30747.0
2015-06-11 15:40:00,143.06,143.08,142.92,142.98,28031.0,126.6498,126.6675,126.5259,126.579,28031.0
2015-06-11 15:45:00,142.98,143.05,142.92,143.0,48820.0,126.579,126.641,126.5259,126.5967,48820.0
2015-06-11 15:50:00,142.98,142.99,142.89,142.97,54916.0,126.579,126.5879,126.4993,126.5702,54916.0
2015-06-11 15:55:00,142.97,143.04,142.83,143.04,212559.0,126.5702,126.6321,126.4462,126.6321,212559.0
2015-06-12 09:30:00,142.62,142.62,142.22,142.56,79888.0,126.2603,126.2603,125.9062,126.2072,79888.0
2015-06-12 09:35:00,142.44,142.56,142.01,142.09,32151.0,126.1009,126.2072,125.7203,125.7911,32151.0
2015-06-12 09:40:00,142.0,142.35,141.95,142.14,25145.0,125.7114,126.0213,125.6672,125.8354,25145.0
2015-06-12 09:45:00,142.2,142.26,141.95,142.0,37164.0,125.8885,125.9416,125.6672,125.7114,37164.0
2015-06-12 09:50:00,142.0,142.04,141.66,141.7,39414.0,125.7114,125.7468,125.4104,125.4458,39414.0
2015-06-12 09:55:00,141.7,142.17,141.67,142.15,30038.0,125.4458,125.8619,125.4193,125.8442,30038.0
2015-06-12 10:00:00,142.18,142.39,142.02,142.34,34014.0,125.8708,126.0567,125.7291,126.0124,34014.0
2015-06-12 10:05:00,142.36,142.38,142.15,142.37,19284.0,126.0301,126.0478,125.8442,126.039,19284.0
2015-06-12 10:10:00,142.36,142.39,141.84,141.86,29599.0,126.0301,126.0567,125.5698,125.5875,29599.0
2015-06-12 10:15:00,141.88,142.02,141.71,141.8,25683.0,125.6052,125.7291,125.4547,125.5344,25683.0
2015-06-12 10:20:00,141.79,141.94,141.67,141.93,42587.0,125.5255,125.6583,125.4193,125.6495,42587.0
2015-06-12 10:25:00,141.92,142.09,141.92,142.02,20930.0,125.6406,125.7911,125.6406,125.7291,20930.0
2015-06-12 10:30:00,141.99,141.99,141.66,141.69,32969.0,125.7026,125.7026,125.4104,125.437,32969.0
2015-06-12 10:35:00,141.66,141.8,141.53,141.79,24839.0,125.4104,125.5344,125.2953,125.5255,24839.0
2015-06-12 10:40:00,141.79,141.79,141.51,141.54,17070.0,125.5255,125.5255,125.2776,125.3042,17070.0
2015-06-12 10:45:00,141.57,141.58,141.19,141.38,39733.0,125.3307,125.3396,124.9943,125.1625,39733.0
2015-06-12 10:50:00,141.42,141.59,141.4,141.44,17922.0,125.198,125.3485,125.1802,125.2157,17922.0
2015-06-12 10:55:00,141.4,141.45,141.19,141.21,23325.0,125.1802,125.2245,124.9943,125.012,23325.0
2015-06-12 11:00:00,141.19,141.55,141.09,141.55,23627.0,124.9943,125.313,124.9058,125.313,23627.0
2015-06-12 11:05:00,141.55,141.63,141.52,141.61,19486.0,125.313,125.3839,125.2865,125.3662,19486.0
2015-06-12 11:10:00,141.63,142.08,141.57,141.96,33867.0,125.3839,125.7822,125.3307,125.676,33867.0
2015-06-12 11:15:00,141.97,142.1,141.79,141.9,16838.0,125.6849,125.7999,125.5255,125.6229,16838.0
2015-06-12 11:20:00,141.89,142.06,141.88,142.02,14010.0,125.614,125.7645,125.6052,125.7291,14010.0
2015-06-12 11:25:00,142.06,142.27,142.06,142.06,31975.0,125.7645,125.9504,125.7645,125.7645,31975.0
2015-06-12 11:30:00,142.1,142.12,141.95,142.05,15232.0,125.7999,125.8177,125.6672,125.7557,15232.0
2015-06-12 11:35:00,142.03,142.1,141.85,142.1,16037.0,125.738,125.7999,125.5786,125.7999,16037.0
2015-06-12 11:40:00,142.1,142.1,141.91,142.02,13054.0,125.7999,125.7999,125.6317,125.7291,13054.0
2015-06-12 11:45:00,142.07,142.07,141.82,141.82,14275.0,125.7734,125.7734,125.5521,125.5521,14275.0
2015-06-12 11:50:00,141.84,141.97,141.84,141.93,10212.0,125.5698,125.6849,125.5698,125.6495,10212.0
2015-06-12 11:55:00,141.9,141.92,141.77,141.85,17698.0,125.6229,125.6406,125.5078,125.5786,17698.0
2015-06-12 12:00:00,141.85,141.9,141.8,141.82,9785.0,125.5786,125.6229,125.5344,125.5521,9785.0
2015-06-12 12:05:00,141.86,142.02,141.85,141.9,12395.0,125.5875,125.7291,125.5786,125.6229,12395.0
2015-06-12 12:10:00,141.9,141.9,141.77,141.82,11400.0,125.6229,125.6229,125.5078,125.5521,11400.0
2015-06-12 12:15:00,141.81,141.9,141.79,141.9,5565.0,125.5432,125.6229,125.5255,125.6229,5565.0
2015-06-12 12:20:00,141.87,141.92,141.84,141.92,6962.0,125.5963,125.6406,125.5698,125.6406,6962.0
2015-06-12 12:25:00,141.93,141.98,141.88,141.96,10906.0,125.6495,125.6937,125.6052,125.676,10906.0
2015-06-12 12:30:00,141.97,141.97,141.85,141.96,8404.0,125.6849,125.6849,125.5786,125.676,8404.0
2015-06-12 12:35:00,141.98,142.04,141.92,142.0,11855.0,125.6937,125.7468,125.6406,125.7114,11855.0
2015-06-12 12:40:00,142.01,142.03,141.86,141.97,7973.0,125.7203,125.738,125.5875,125.6849,7973.0
2015-06-12 12:45:00,141.98,142.04,141.94,142.01,5900.0,125.6937,125.7468,125.6583,125.7203,5900.0
2015-06-12 12:50:00,142.02,142.11,142.01,142.03,22251.0,125.7291,125.8088,125.7203,125.738,22251.0
2015-06-12 12:55:00,142.01,142.06,141.95,142.0,10573.0,125.7203,125.7645,125.6672,125.7114,10573.0
2015-06-12 13:00:00,141.99,142.03,141.9,141.95,10031.0,125.7026,125.738,125.6229,125.6672,10031.0
2015-06-12 13:05:00,141.95,142.1,141.9,142.08,12185.0,125.6672,125.7999,125.6229,125.7822,12185.0
2015-06-12 13:10:00,142.08,142.17,142.06,142.16,16159.0,125.7822,125.8619,125.7645,125.8531,16159.0
2015-06-12 13:15:00,142.17,142.31,142.17,142.29,13064.0,125.8619,125.9859,125.8619,125.9682,13064.0
2015-06-12 13:20:00,142.31,142.48,142.31,142.46,27860.0,125.9859,126.1364,125.9859,126.1187,27860.0
2015-06-12 13:25:00,142.47,142.47,142.34,142.46,11597.0,126.1275,126.1275,126.0124,126.1187,11597.0
2015-06-12 13:30:00,142.46,142.65,142.44,142.6,21021.0,126.1187,126.2869,126.1009,126.2426,21021.0
2015-06-12 13:35:00,142.61,142.63,142.48,142.48,13129.0,126.2514,126.2692,126.1364,126.1364,13129.0
2015-06-12 13:40:00,142.47,142.47,142.33,142.33,13200.0,126.1275,126.1275,126.0036,126.0036,13200.0
2015-06-12 13:45:00,142.31,142.45,142.27,142.34,13269.0,125.9859,126.1098,125.9504,126.0124,13269.0
2015-06-12 13:50:00,142.35,142.38,142.28,142.33,13405.0,126.0213,126.0478,125.9593,126.0036,13405.0
2015-06-12 13:55:00,142.34,142.52,142.33,142.5,15922.0,126.0124,126.1718,126.0036,126.1541,15922.0
2015-06-12 14:00:00,142.52,142.53,142.43,142.45,15037.0,126.1718,126.1806,126.0921,126.1098,15037.0
2015-06-12 14:05:00,142.44,142.48,142.38,142.38,23345.0,126.1009,126.1364,126.0478,126.0478,23345.0
2015-06-12 14:10:00,142.38,142.43,142.38,142.43,11439.0,126.0478,126.0921,126.0478,126.0921,11439.0
2015-06-12 14:15:00,142.43,142.53,142.43,142.46,11355.0,126.0921,126.1806,126.0921,126.1187,11355.0
2015-06-12 14:20:00,142.43,142.51,142.4,142.51,9503.0,126.0921,126.1629,126.0655,126.1629,9503.0
2015-06-12 14:25:00,142.51,142.61,142.42,142.6,13779.0,126.1629,126.2514,126.0832,126.2426,13779.0
2015-06-12 14:30:00,142.6,142.6,142.39,142.45,125212.0,126.2426,126.2426,126.0567,126.1098,125212.0
2015-06-12 14:35:00,142.45,142.46,142.28,142.37,21142.0,126.1098,126.1187,125.9593,126.039,21142.0
2015-06-12 14:40:00,142.36,142.42,142.35,142.36,12251.0,126.0301,126.0832,126.0213,126.0301,12251.0
2015-06-12 14:45:00,142.36,142.45,142.36,142.43,13331.0,126.0301,126.1098,126.0301,126.0921,13331.0
2015-06-12 14:50:00,142.44,142.49,142.42,142.42,16176.0,126.1009,126.1452,126.0832,126.0832,16176.0
2015-06-12 14:55:00,142.44,142.46,142.28,142.34,18167.0,126.1009,126.1187,125.9593,126.0124,18167.0
2015-06-12 15:00:00,142.32,142.41,142.26,142.41,20154.0,125.9947,126.0744,125.9416,126.0744,20154.0
2015-06-12 15:05:00,142.42,142.57,142.37,142.51,36563.0,126.0832,126.216,126.039,126.1629,36563.0
2015-06-12 15:10:00,142.53,142.65,142.51,142.58,22472.0,126.1806,126.2869,126.1629,126.2249,22472.0
2015-06-12 15:15:00,142.58,142.63,142.53,142.6,22227.0,126.2249,126.2692,126.1806,126.2426,22227.0
2015-06-12 15:20:00,142.62,142.7,142.62,142.64,22731.0,126.2603,126.3311,126.2603,126.278,22731.0
2015-06-12 15:25:00,142.63,142.67,142.57,142.67,26111.0,126.2692,126.3046,126.216,126.3046,26111.0
2015-06-12 15:30:00,142.67,142.75,142.63,142.72,31760.0,126.3046,126.3754,126.2692,126.3488,31760.0
2015-06-12 15:35:00,142.73,142.8,142.7,142.73,52223.0,126.3577,126.4197,126.3311,126.3577,52223.0
2015-06-12 15:40:00,142.73,142.8,142.67,142.78,44344.0,126.3577,126.4197,126.3046,126.4019,44344.0
2015-06-12 15:45:00,142.79,142.82,142.7,142.74,53347.0,126.4108,126.4374,126.3311,126.3665,53347.0
2015-06-12 15:50:00,142.73,142.86,142.7,142.81,69807.0,126.3577,126.4728,126.3311,126.4285,69807.0
2015-06-12 15:55:00,142.8,142.83,142.76,142.8,134748.0,126.4197,126.4462,126.3842,126.4197,134748.0
2015-06-15 09:30:00,142.04,142.05,141.34,141.78,157020.0,125.7468,125.7557,125.1271,125.5167,157020.0
2015-06-15 09:35:00,141.68,141.71,141.27,141.44,55815.0,125.4281,125.4547,125.0652,125.2157,55815.0
2015-06-15 09:40:00,141.42,141.51,141.31,141.45,50588.0,125.198,125.2776,125.1006,125.2245,50588.0
2015-06-15 09:45:00,141.45,141.48,141.33,141.48,29825.0,125.2245,125.2511,125.1183,125.2511,29825.0
2015-06-15 09:50:00,141.43,141.6,141.3,141.54,41225.0,125.2068,125.3573,125.0917,125.3042,41225.0
2015-06-15 09:55:00,141.55,141.58,141.46,141.5,40354.0,125.313,125.3396,125.2334,125.2688,40354.0
2015-06-15 10:00:00,141.5,141.94,141.42,141.85,57302.0,125.2688,125.6583,125.198,125.5786,57302.0
2015-06-15 10:05:00,141.86,141.87,141.4,141.49,47391.0,125.5875,125.5963,125.1802,125.2599,47391.0
2015-06-15 10:10:00,141.45,141.85,141.34,141.79,39510.0,125.2245,125.5786,125.1271,125.5255,39510.0
2015-06-15 10:15:00,141.8,141.91,141.58,141.58,31281.0,125.5344,125.6317,125.3396,125.3396,31281.0
2015-06-15 10:20:00,141.58,141.76,141.46,141.46,24664.0,125.3396,125.499,125.2334,125.2334,24664.0
2015-06-15 10:25:00,141.48,141.76,141.47,141.72,33799.0,125.2511,125.499,125.2422,125.4635,33799.0
2015-06-15 10:30:00,141.69,141.75,141.51,141.65,27824.0,125.437,125.4901,125.2776,125.4016,27824.0
2015-06-15 10:35:00,141.63,141.91,141.61,141.69,38697.0,125.3839,125.6317,125.3662,125.437,38697.0
2015-06-15 10:40:00,141.68,141.78,141.61,141.66,20006.0,125.4281,125.5167,125.3662,125.4104,20006.0
2015-06-15 10:45:00,141.64,141.8,141.63,141.75,20677.0,125.3927,125.5344,125.3839,125.4901,20677.0
2015-06-15 10:50:00,141.74,141.83,141.7,141.79,22134.0,125.4812,125.5609,125.4458,125.5255,22134.0
2015-06-15 10:55:00,141.8,141.86,141.71,141.81,15135.0,125.5344,125.5875,125.4547,125.5432,15135.0
2015-06-15 11:00:00,141.84,142.21,141.84,142.19,37803.0,125.5698,125.8973,125.5698,125.8796,37803.0
2015-06-15 11:05:00,142.19,142.3,142.11,142.27,40554.0,125.8796,125.977,125.8088,125.9504,40554.0
2015-06-15 11:10:00,142.27,142.59,142.27,142.52,36126.0,125.9504,126.2337,125.9504,126.1718,36126.0
2015-06-15 11:15:00,142.54,142.59,142.47,142.49,24019.0,126.1895,126.2337,126.1275,126.1452,24019.0
2015-06-15 11:20:00,142.5,142.5,142.14,142.22,24518.0,126.1541,126.1541,125.8354,125.9062,24518.0
2015-06-15 11:25:00,142.21,142.23,142.02,142.02,25434.0,125.8973,125.915,125.7291,125.7291,25434.0
2015-06-15 11:30:00,142.03,142.22,142.02,142.18,12877.0,125.738,125.9062,125.7291,125.8708,12877.0
2015-06-15 11:35:00,142.19,142.26,142.11,142.22,11457.0,125.8796,125.9416,125.8088,125.9062,11457.0
2015-06-15 11:40:00,142.24,142.39,142.23,142.34,15953.0,125.9239,126.0567,125.915,126.0124,15953.0
2015-06-15 11:45:00,142.36,142.4,142.31,142.38,12178.0,126.0301,126.0655,125.9859,126.0478,12178.0
2015-06-15 11:50:00,142.36,142.42,142.28,142.36,11625.0,126.0301,126.0832,125.9593,126.0301,11625.0
2015-06-15 11:55:00,142.35,142.35,142.15,142.23,13721.0,126.0213,126.0213,125.8442,125.915,13721.0
2015-06-15 12:00:00,142.23,142.34,142.21,142.33,18038.0,125.915,126.0124,125.8973,126.0036,18038.0
2015-06-15 12:05:00,142.32,142.39,142.23,142.34,21984.0,125.9947,126.0567,125.915,126.0124,21984.0
2015-06-15 12:10:00,142.37,142.4,142.27,142.39,8028.0,126.039,126.0655,125.9504,126.0567,8028.0
2015-06-15 12:15:00,142.39,142.49,142.35,142.49,8996.0,126.0567,126.1452,126.0213,126.1452,8996.0
2015-06-15 12:20:00,142.49,142.51,142.3,142.36,14606.0,126.1452,126.1629,125.977,126.0301,14606.0
2015-06-15 12:25:00,142.37,142.37,142.19,142.22,10226.0,126.039,126.039,125.8796,125.9062,10226.0
2015-06-15 12:30:00,142.23,142.3,142.23,142.26,11010.0,125.915,125.977,125.915,125.9416,11010.0
2015-06-15 12:35:00,142.25,142.25,142.11,142.22,21097.0,125.9327,125.9327,125.8088,125.9062,21097.0
2015-06-15 12:40:00,142.22,142.29,142.15,142.26,10711.0,125.9062,125.9682,125.8442,125.9416,10711.0
2015-06-15 12:45:00,142.25,142.44,142.24,142.44,12802.0,125.9327,126.1009,125.9239,126.1009,12802.0
2015-06-15 12:50:00,142.45,142.45,142.29,142.3,10722.0,126.1098,126.1098,125.9682,125.977,10722.0
2015-06-15 12:55:00,142.31,142.37,142.24,142.35,21364.0,125.9859,126.039,125.9239,126.0213,21364.0
2015-06-15 13:00:00,142.35,142.36,142.27,142.29,8531.0,126.0213,126.0301,125.9504,125.9682,8531.0
2015-06-15 13:05:00,142.29,142.3,142.23,142.25,9560.0,125.9682,125.977,125.915,125.9327,9560.0
2015-06-15 13:10:00,142.23,142.33,142.18,142.32,11834.0,125.915,126.0036,125.8708,125.9947,11834.0
2015-06-15 13:15:00,142.33,142.35,142.24,142.25,10509.0,126.0036,126.0213,125.9239,125.9327,10509.0
2015-06-15 13:20:00,142.24,142.29,142.21,142.25,14938.0,125.9239,125.9682,125.8973,125.9327,14938.0
2015-06-15 13:25:00,142.23,142.25,142.13,142.17,13428.0,125.915,125.9327,125.8265,125.8619,13428.0
2015-06-15 13:30:00,142.18,142.18,142.05,142.1,11373.0,125.8708,125.8708,125.7557,125.7999,11373.0
2015-06-15 13:35:00,142.09,142.16,142.08,142.11,14736.0,125.7911,125.8531,125.7822,125.8088,14736.0
2015-06-15 13:40:00,142.11,142.11,141.94,142.04,20125.0,125.8088,125.8088,125.6583,125.7468,20125.0
2015-06-15 13:45:00,142.02,142.07,141.96,142.04,13749.0,125.7291,125.7734,125.676,125.7468,13749.0
2015-06-15 13:50:00,142.05,142.54,142.01,142.19,66841.0,125.7557,126.1895,125.7203,125.8796,66841.0
2015-06-15 13:55:00,142.19,142.26,142.1,142.2,16853.0,125.8796,125.9416,125.7999,125.8885,16853.0
2015-06-15 14:00:00,142.21,142.25,142.14,142.25,15883.0,125.8973,125.9327,125.8354,125.9327,15883.0
2015-06-15 14:05:00,142.24,142.25,142.12,142.14,15575.0,125.9239,125.9327,125.8177,125.8354,15575.0
2015-06-15 14:10:00,142.14,142.27,142.11,142.21,19386.0,125.8354,125.9504,125.8088,125.8973,19386.0
2015-06-15 14:15:00,142.22,142.34,142.16,142.29,16160.0,125.9062,126.0124,125.8531,125.9682,16160.0
2015-06-15 14:20:00,142.27,142.36,142.26,142.31,18783.0,125.9504,126.0301,125.9416,125.9859,18783.0
2015-06-15 14:25:00,142.3,142.33,142.24,142.33,16668.0,125.977,126.0036,125.9239,126.0036,16668.0
2015-06-15 14:30:00,142.3,142.33,142.25,142.26,9504.0,125.977,126.0036,125.9327,125.9416,9504.0
2015-06-15 14:35:00,142.23,142.35,142.22,142.33,25024.0,125.915,126.0213,125.9062,126.0036,25024.0
2015-06-15 14:40:00,142.31,142.31,142.15,142.15,9391.0,125.9859,125.9859,125.8442,125.8442,9391.0
2015-06-15 14:45:00,142.15,142.31,142.13,142.29,15471.0,125.8442,125.9859,125.8265,125.9682,15471.0
2015-06-15 14:50:00,142.28,142.29,142.06,142.09,15061.0,125.9593,125.9682,125.7645,125.7911,15061.0
2015-06-15 14:55:00,142.09,142.09,141.96,142.06,19206.0,125.7911,125.7911,125.676,125.7645,19206.0
2015-06-15 15:00:00,142.06,142.15,141.98,142.08,19280.0,125.7645,125.8442,125.6937,125.7822,19280.0
2015-06-15 15:05:00,142.06,142.12,142.01,142.05,19367.0,125.7645,125.8177,125.7203,125.7557,19367.0
2015-06-15 15:10:00,142.03,142.08,141.97,142.08,16045.0,125.738,125.7822,125.6849,125.7822,16045.0
2015-06-15 15:15:00,142.06,142.09,141.98,142.05,16426.0,125.7645,125.7911,125.6937,125.7557,16426.0
2015-06-15 15:20:00,142.03,142.08,141.99,142.01,22853.0,125.738,125.7822,125.7026,125.7203,22853.0
2015-06-15 15:25:00,142.01,142.14,141.99,142.13,30608.0,125.7203,125.8354,125.7026,125.8265,30608.0
2015-06-15 15:30:00,142.13,142.16,142.08,142.15,20121.0,125.8265,125.8531,125.7822,125.8442,20121.0
2015-06-15 15:35:00,142.16,142.2,142.14,142.19,26198.0,125.8531,125.8885,125.8354,125.8796,26198.0
2015-06-15 15:40:00,142.2,142.42,142.19,142.42,58316.0,125.8885,126.0832,125.8796,126.0832,58316.0
2015-06-15 15:45:00,142.41,142.41,142.22,142.26,55976.0,126.0744,126.0744,125.9062,125.9416,55976.0
2015-06-15 15:50:00,142.24,142.29,142.23,142.27,52772.0,125.9239,125.9682,125.915,125.9504,52772.0
2015-06-15 15:55:00,142.26,142.33,142.21,142.3,146128.0,125.9416,126.0036,125.8973,125.977,146128.0
2015-06-16 09:30:00,141.42,142.27,141.42,142.21,115673.0,125.198,125.9504,125.198,125.8973,115673.0
2015-06-16 09:35:00,142.25,143.34,142.25,143.33,48306.0,125.9327,126.8977,125.9327,126.8889,48306.0
2015-06-16 09:40:00,143.34,143.58,142.86,142.97,50540.0,126.8977,127.1102,126.4728,126.5702,50540.0
2015-06-16 09:45:00,142.87,142.93,142.53,142.63,34974.0,126.4816,126.5347,126.1806,126.2692,34974.0
2015-06-16 09:50:00,142.69,142.69,142.12,142.22,40440.0,126.3223,126.3223,125.8177,125.9062,40440.0
2015-06-16 09:55:00,142.25,142.34,142.13,142.13,48372.0,125.9327,126.0124,125.8265,125.8265,48372.0
2015-06-16 10:00:00,142.13,142.39,142.08,142.33,35698.0,125.8265,126.0567,125.7822,126.0036,35698.0
2015-06-16 10:05:00,142.34,142.47,142.22,142.24,48392.0,126.0124,126.1275,125.9062,125.9239,48392.0
2015-06-16 10:10:00,142.27,142.29,141.71,141.74,74605.0,125.9504,125.9682,125.4547,125.4812,74605.0
2015-06-16 10:15:00,141.78,141.84,141.66,141.7,35218.0,125.5167,125.5698,125.4104,125.4458,35218.0
2015-06-16 10:20:00,141.71,141.94,141.67,141.94,61711.0,125.4547,125.6583,125.4193,125.6583,61711.0
2015-06-16 10:25:00,141.92,141.92,141.72,141.75,32106.0,125.6406,125.6406,125.4635,125.4901,32106.0
2015-06-16 10:30:00,141.75,141.9,141.71,141.72,35480.0,125.4901,125.6229,125.4547,125.4635,35480.0
2015-06-16 10:35:00,141.74,141.89,141.72,141.88,78745.0,125.4812,125.614,125.4635,125.6052,78745.0
2015-06-16 10:40:00,141.9,142.01,141.89,141.99,31485.0,125.6229,125.7203,125.614,125.7026,31485.0
2015-06-16 10:45:00,141.98,142.0,141.92,141.99,23917.0,125.6937,125.7114,125.6406,125.7026,23917.0
2015-06-16 10:50:00,141.97,141.99,141.81,141.97,49781.0,125.6849,125.7026,125.5432,125.6849,49781.0
2015-06-16 10:55:00,142.0,142.0,141.86,141.98,38067.0,125.7114,125.7114,125.5875,125.6937,38067.0
2015-06-16 11:00:00,141.99,142.07,141.91,142.04,27336.0,125.7026,125.7734,125.6317,125.7468,27336.0
2015-06-16 11:05:00,142.04,142.2,142.0,142.19,18622.0,125.7468,125.8885,125.7114,125.8796,18622.0
2015-06-16 11:10:00,142.21,142.43,142.21,142.35,43981.0,125.8973,126.0921,125.8973,126.0213,43981.0
2015-06-16 11:15:00,142.36,142.51,142.34,142.44,20508.0,126.0301,126.1629,126.0124,126.1009,20508.0
2015-06-16 11:20:00,142.46,142.52,142.32,142.32,21235.0,126.1187,126.1718,125.9947,125.9947,21235.0
2015-06-16 11:25:00,142.33,142.42,142.28,142.38,22272.0,126.0036,126.0832,125.9593,126.0478,22272.0
2015-06-16 11:30:00,142.42,142.53,142.33,142.53,18766.0,126.0832,126.1806,126.0036,126.1806,18766.0
2015-06-16 11:35:00,142.53,142.53,142.39,142.43,12711.0,126.1806,126.1806,126.0567,126.0921,12711.0
2015-06-16 11:40:00,142.42,142.52,142.38,142.51,13017.0,126.0832,126.1718,126.0478,126.1629,13017.0
2015-06-16 11:45:00,142.48,142.48,142.36,142.45,11682.0,126.1364,126.1364,126.0301,126.1098,11682.0
2015-06-16 11:50:00,142.45,142.45,142.28,142.32,8800.0,126.1098,126.1098,125.9593,125.9947,8800.0
2015-06-16 11:55:00,142.27,142.28,142.17,142.22,15351.0,125.9504,125.9593,125.8619,125.9062,15351.0
2015-06-16 12:00:00,142.24,142.26,142.16,142.23,8758.0,125.9239,125.9416,125.8531,125.915,8758.0
2015-06-16 12:05:00,142.24,142.26,142.16,142.18,10147.0,125.9239,125.9416,125.8531,125.8708,10147.0
2015-06-16 12:10:00,142.19,142.23,142.14,142.19,11568.0,125.8796,125.915,125.8354,125.8796,11568.0
2015-06-16 12:15:00,142.18,142.26,142.15,142.24,7810.0,125.8708,125.9416,125.8442,125.9239,7810.0
2015-06-16 12:20:00,142.24,142.25,142.11,142.14,9747.0,125.9239,125.9327,125.8088,125.8354,9747.0
2015-06-16 12:25:00,142.14,142.23,142.14,142.23,10929.0,125.8354,125.915,125.8354,125.915,10929.0
2015-06-16 12:30:00,142.23,142.23,142.18,142.23,7096.0,125.915,125.915,125.8708,125.915,7096.0
2015-06-16 12:35:00,142.22,142.33,142.22,142.31,11169.0,125.9062,126.0036,125.9062,125.9859,11169.0
2015-06-16 12:40:00,142.3,142.36,142.26,142.27,8495.0,125.977,126.0301,125.9416,125.9504,8495.0
2015-06-16 12:45:00,142.26,142.29,142.17,142.18,20688.0,125.9416,125.9682,125.8619,125.8708,20688.0
2015-06-16 12:50:00,142.18,142.26,142.15,142.26,18780.0,125.8708,125.9416,125.8442,125.9416,18780.0
2015-06-16 12:55:00,142.26,142.29,142.23,142.26,5533.0,125.9416,125.9682,125.915,125.9416,5533.0
2015-06-16 13:00:00,142.27,142.35,142.27,142.32,6608.0,125.9504,126.0213,125.9504,125.9947,6608.0
2015-06-16 13:05:00,142.33,142.36,142.22,142.24,8575.0,126.0036,126.0301,125.9062,125.9239,8575.0
2015-06-16 13:10:00,142.24,142.28,142.18,142.28,6421.0,125.9239,125.9593,125.8708,125.9593,6421.0
2015-06-16 13:15:00,142.26,142.3,142.16,142.18,12073.0,125.9416,125.977,125.8531,125.8708,12073.0
2015-06-16 13:20:00,142.19,142.28,142.19,142.24,7844.0,125.8796,125.9593,125.8796,125.9239,7844.0
2015-06-16 13:25:00,142.22,142.31,142.22,142.31,13678.0,125.9062,125.9859,125.9062,125.9859,13678.0
2015-06-16 13:30:00,142.31,142.36,142.28,142.32,33096.0,125.9859,126.0301,125.9593,125.9947,33096.0
2015-06-16 13:35:00,142.31,142.32,142.23,142.23,19668.0,125.9859,125.9947,125.915,125.915,19668.0
2015-06-16 13:40:00,142.26,142.33,142.26,142.31,8736.0,125.9416,126.0036,125.9416,125.9859,8736.0
2015-06-16 13:45:00,142.3,142.3,142.21,142.23,7750.0,125.977,125.977,125.8973,125.915,7750.0
2015-06-16 13:50:00,142.23,142.25,142.2,142.22,10704.0,125.915,125.9327,125.8885,125.9062,10704.0
2015-06-16 13:55:00,142.2,142.21,142.14,142.16,9584.0,125.8885,125.8973,125.8354,125.8531,9584.0
2015-06-16 14:00:00,142.18,142.23,142.18,142.22,10052.0,125.8708,125.915,125.8708,125.9062,10052.0
2015-06-16 14:05:00,142.23,142.46,142.21,142.4,20537.0,125.915,126.1187,125.8973,126.0655,20537.0
2015-06-16 14:10:00,142.39,142.42,142.34,142.42,9923.0,126.0567,126.0832,126.0124,126.0832,9923.0
2015-06-16 14:15:00,142.44,142.48,142.39,142.45,16500.0,126.1009,126.1364,126.0567,126.1098,16500.0
2015-06-16 14:20:00,142.46,142.52,142.43,142.48,9149.0,126.1187,126.1718,126.0921,126.1364,9149.0
2015-06-16 14:25:00,142.51,142.56,142.45,142.49,13013.0,126.1629,126.2072,126.1098,126.1452,13013.0
2015-06-16 14:30:00,142.49,142.52,142.43,142.51,9825.0,126.1452,126.1718,126.0921,126.1629,9825.0
2015-06-16 14:35:00,142.51,142.51,142.35,142.35,12425.0,126.1629,126.1629,126.0213,126.0213,12425.0
2015-06-16 14:40:00,142.34,142.36,142.25,142.25,23605.0,126.0124,126.0301,125.9327,125.9327,23605.0
2015-06-16 14:45:00,142.25,142.31,142.25,142.31,11862.0,125.9327,125.9859,125.9327,125.9859,11862.0
2015-06-16 14:50:00,142.29,142.33,142.14,142.3,73070.0,125.9682,126.0036,125.8354,125.977,73070.0
2015-06-16 14:55:00,142.28,142.39,142.21,142.3,28033.0,125.9593,126.0567,125.8973,125.977,28033.0
2015-06-16 15:00:00,142.3,142.34,142.22,142.32,42862.0,125.977,126.0124,125.9062,125.9947,42862.0
2015-06-16 15:05:00,142.35,142.37,142.29,142.3,15332.0,126.0213,126.039,125.9682,125.977,15332.0
2015-06-16 15:10:00,142.3,142.35,142.24,142.25,15515.0,125.977,126.0213,125.9239,125.9327,15515.0
2015-06-16 15:15:00,142.25,142.31,142.23,142.27,13767.0,125.9327,125.9859,125.915,125.9504,13767.0
2015-06-16 15:20:00,142.28,142.29,142.21,142.25,23847.0,125.9593,125.9682,125.8973,125.9327,23847.0
2015-06-16 15:25:00,142.25,142.3,142.25,142.29,17374.0,125.9327,125.977,125.9327,125.9682,17374.0
2015-06-16 15:30:00,142.29,142.31,142.26,142.28,39905.0,125.9682,125.9859,125.9416,125.9593,39905.0
2015-06-16 15:35:00,142.28,142.3,142.23,142.25,21740.0,125.9593,125.977,125.915,125.9327,21740.0
2015-06-16 15:40:00,142.27,142.28,142.1,142.16,43570.0,125.9504,125.9593,125.7999,125.8531,43570.0
2015-06-16 15:45:00,142.17,142.31,142.15,142.29,48774.0,125.8619,125.9859,125.8442,125.9682,48774.0
2015-06-16 15:50:00,142.28,142.32,142.24,142.26,79557.0,125.9593,125.9947,125.9239,125.9416,79557.0
2015-06-16 15:55:00,142.27,142.37,142.25,142.34,91656.0,125.9504,126.039,125.9327,126.0124,91656.0
2015-06-17 09:30:00,142.87,143.25,142.75,143.25,56257.0,126.4816,126.818,126.3754,126.818,56257.0
2015-06-17 09:35:00,143.22,143.5,143.2,143.5,33996.0,126.7915,127.0394,126.7738,127.0394,33996.0
2015-06-17 09:40:00,143.4,143.57,143.27,143.57,22804.0,126.9508,127.1013,126.8357,127.1013,22804.0
2015-06-17 09:45:00,143.58,144.0,143.5,143.72,62002.0,127.1102,127.482,127.0394,127.2341,62002.0
2015-06-17 09:50:00,143.74,143.77,143.27,143.3,38618.0,127.2518,127.2784,126.8357,126.8623,38618.0
2015-06-17 09:55:00,143.26,143.56,143.26,143.55,27934.0,126.8269,127.0925,126.8269,127.0836,27934.0
2015-06-17 10:00:00,143.56,143.65,143.42,143.58,26338.0,127.0925,127.1722,126.9685,127.1102,26338.0
2015-06-17 10:05:00,143.58,143.58,143.29,143.4,42963.0,127.1102,127.1102,126.8534,126.9508,42963.0
2015-06-17 10:10:00,143.4,143.42,143.26,143.29,32210.0,126.9508,126.9685,126.8269,126.8534,32210.0
2015-06-17 10:15:00,143.29,143.31,142.98,143.05,49781.0,126.8534,126.8712,126.579,126.641,49781.0
2015-06-17 10:20:00,143.01,143.08,142.91,142.94,19047.0,126.6056,126.6675,126.517,126.5436,19047.0
2015-06-17 10:25:00,142.96,143.03,142.83,143.0,22429.0,126.5613,126.6233,126.4462,126.5967,22429.0
2015-06-17 10:30:00,143.02,143.12,142.93,143.07,14315.0,126.6144,126.7029,126.5347,126.6587,14315.0
2015-06-17 10:35:00,143.07,143.24,142.97,142.97,20487.0,126.6587,126.8092,126.5702,126.5702,20487.0
2015-06-17 10:40:00,142.98,143.06,142.96,142.99,23373.0,126.579,126.6498,126.5613,126.5879,23373.0
2015-06-17 10:45:00,142.97,143.18,142.96,143.18,12541.0,126.5702,126.7561,126.5613,126.7561,12541.0
2015-06-17 10:50:00,143.21,143.25,142.99,143.1,27243.0,126.7826,126.818,126.5879,126.6852,27243.0
2015-06-17 10:55:00,143.07,143.16,143.01,143.16,12161.0,126.6587,126.7384,126.6056,126.7384,12161.0
2015-06-17 11:00:00,143.18,143.21,143.07,143.07,17950.0,126.7561,126.7826,126.6587,126.6587,17950.0
2015-06-17 11:05:00,143.08,143.1,142.99,143.08,13594.0,126.6675,126.6852,126.5879,126.6675,13594.0
2015-06-17 11:10:00,143.11,143.11,142.99,143.09,10044.0,126.6941,126.6941,126.5879,126.6764,10044.0
2015-06-17 11:15:00,143.08,143.16,143.01,143.1,28466.0,126.6675,126.7384,126.6056,126.6852,28466.0
2015-06-17 11:20:00,143.09,143.17,143.04,143.17,15401.0,126.6764,126.7472,126.6321,126.7472,15401.0
2015-06-17 11:25:00,143.14,143.14,142.93,142.93,14696.0,126.7207,126.7207,126.5347,126.5347,14696.0
2015-06-17 11:30:00,142.91,142.96,142.82,142.95,13089.0,126.517,126.5613,126.4374,126.5524,13089.0
2015-06-17 11:35:00,142.94,142.95,142.79,142.81,14546.0,126.5436,126.5524,126.4108,126.4285,14546.0
2015-06-17 11:40:00,142.79,142.82,142.68,142.71,12154.0,126.4108,126.4374,126.3134,126.34,12154.0
2015-06-17 11:45:00,142.7,142.79,142.68,142.79,12189.0,126.3311,126.4108,126.3134,126.4108,12189.0
2015-06-17 11:50:00,142.84,143.0,142.81,143.0,10733.0,126.4551,126.5967,126.4285,126.5967,10733.0
2015-06-17 11:55:00,143.0,143.0,142.9,142.96,8211.0,126.5967,126.5967,126.5082,126.5613,8211.0
2015-06-17 12:00:00,142.95,142.97,142.9,142.94,16896.0,126.5524,126.5702,126.5082,126.5436,16896.0
2015-06-17 12:05:00,142.95,142.96,142.67,142.78,21907.0,126.5524,126.5613,126.3046,126.4019,21907.0
2015-06-17 12:10:00,142.78,142.8,142.59,142.59,17763.0,126.4019,126.4197,126.2337,126.2337,17763.0
2015-06-17 12:15:00,142.59,142.62,142.48,142.48,15890.0,126.2337,126.2603,126.1364,126.1364,15890.0
2015-06-17 12:20:00,142.46,142.55,142.46,142.48,14642.0,126.1187,126.1983,126.1187,126.1364,14642.0
2015-06-17 12:25:00,142.51,142.55,142.49,142.55,17904.0,126.1629,126.1983,126.1452,126.1983,17904.0
2015-06-17 12:30:00,142.54,142.55,142.37,142.41,16163.0,126.1895,126.1983,126.039,126.0744,16163.0
2015-06-17 12:35:00,142.42,142.43,142.27,142.27,30675.0,126.0832,126.0921,125.9504,125.9504,30675.0
2015-06-17 12:40:00,142.27,142.36,142.13,142.18,48435.0,125.9504,126.0301,125.8265,125.8708,48435.0
2015-06-17 12:45:00,142.17,142.3,142.15,142.27,42379.0,125.8619,125.977,125.8442,125.9504,42379.0
2015-06-17 12:50:00,142.28,142.3,142.15,142.23,28335.0,125.9593,125.977,125.8442,125.915,28335.0
2015-06-17 12:55:00,142.22,142.31,142.16,142.3,33389.0,125.9062,125.9859,125.8531,125.977,33389.0
2015-06-17 13:00:00,142.29,142.35,142.2,142.33,21220.0,125.9682,126.0213,125.8885,126.0036,21220.0
2015-06-17 13:05:00,142.31,142.42,142.23,142.35,36288.0,125.9859,126.0832,125.915,126.0213,36288.0
2015-06-17 13:10:00,142.34,142.38,142.26,142.32,22406.0,126.0124,126.0478,125.9416,125.9947,22406.0
2015-06-17 13:15:00,142.33,142.42,142.33,142.36,6701.0,126.0036,126.0832,126.0036,126.0301,6701.0
2015-06-17 13:20:00,142.36,142.45,142.33,142.45,13310.0,126.0301,126.1098,126.0036,126.1098,13310.0
2015-06-17 13:25:00,142.44,142.46,142.31,142.32,13491.0,126.1009,126.1187,125.9859,125.9947,13491.0
2015-06-17 13:30:00,142.29,142.46,142.28,142.39,16621.0,125.9682,126.1187,125.9593,126.0567,16621.0
2015-06-17 13:35:00,142.38,142.47,142.32,142.43,29362.0,126.0478,126.1275,125.9947,126.0921,29362.0
2015-06-17 13:40:00,142.45,142.5,142.38,142.42,15165.0,126.1098,126.1541,126.0478,126.0832,15165.0
2015-06-17 13:45:00,142.46,142.5,142.34,142.36,20062.0,126.1187,126.1541,126.0124,126.0301,20062.0
2015-06-17 13:50:00,142.36,142.43,142.28,142.41,31420.0,126.0301,126.0921,125.9593,126.0744,31420.0
2015-06-17 13:55:00,142.42,142.47,142.25,142.36,29261.0,126.0832,126.1275,125.9327,126.0301,29261.0
2015-06-17 14:00:00,142.32,143.16,141.9,142.81,77905.0,125.9947,126.7384,125.6229,126.4285,77905.0
2015-06-17 14:05:00,142.8,143.19,142.63,143.07,41198.0,126.4197,126.7649,126.2692,126.6587,41198.0
2015-06-17 14:10:00,143.11,143.23,142.94,143.14,27135.0,126.6941,126.8003,126.5436,126.7207,27135.0
2015-06-17 14:15:00,143.14,143.22,142.91,142.95,36010.0,126.7207,126.7915,126.517,126.5524,36010.0
2015-06-17 14:20:00,142.95,142.97,142.63,142.71,23578.0,126.5524,126.5702,126.2692,126.34,23578.0
2015-06-17 14:25:00,142.71,142.92,142.71,142.85,29942.0,126.34,126.5259,126.34,126.4639,29942.0
2015-06-17 14:30:00,142.81,143.17,142.81,143.01,45540.0,126.4285,126.7472,126.4285,126.6056,45540.0
2015-06-17 14:35:00,143.0,143.09,142.88,143.09,31333.0,126.5967,126.6764,126.4905,126.6764,31333.0
2015-06-17 14:40:00,143.11,143.49,143.11,143.34,30574.0,126.6941,127.0305,126.6941,126.8977,30574.0
2015-06-17 14:45:00,143.37,143.58,143.37,143.47,25732.0,126.9243,127.1102,126.9243,127.0128,25732.0
2015-06-17 14:50:00,143.46,143.58,143.41,143.53,18042.0,127.0039,127.1102,126.9597,127.0659,18042.0
2015-06-17 14:55:00,143.55,143.59,143.42,143.48,20058.0,127.0836,127.119,126.9685,127.0217,20058.0
2015-06-17 15:00:00,143.49,143.56,143.41,143.42,20484.0,127.0305,127.0925,126.9597,126.9685,20484.0
2015-06-17 15:05:00,143.42,143.44,143.21,143.23,23669.0,126.9685,126.9862,126.7826,126.8003,23669.0
2015-06-17 15:10:00,143.25,143.48,143.25,143.38,17857.0,126.818,127.0217,126.818,126.9331,17857.0
2015-06-17 15:15:00,143.37,143.62,143.35,143.56,26190.0,126.9243,127.1456,126.9066,127.0925,26190.0
2015-06-17 15:20:00,143.55,143.7,143.51,143.63,30430.0,127.0836,127.2164,127.0482,127.1544,30430.0
2015-06-17 15:25:00,143.63,143.69,143.55,143.65,33685.0,127.1544,127.2076,127.0836,127.1722,33685.0
2015-06-17 15:30:00,143.63,143.8,143.6,143.75,66160.0,127.1544,127.3049,127.1279,127.2607,66160.0
2015-06-17 15:35:00,143.74,143.85,143.7,143.78,56137.0,127.2518,127.3492,127.2164,127.2872,56137.0
2015-06-17 15:40:00,143.75,143.79,143.55,143.55,35854.0,127.2607,127.2961,127.0836,127.0836,35854.0
2015-06-17 15:45:00,143.53,143.54,143.3,143.39,67044.0,127.0659,127.0748,126.8623,126.942,67044.0
2015-06-17 15:50:00,143.39,143.5,143.32,143.41,40695.0,126.942,127.0394,126.88,126.9597,40695.0
2015-06-17 15:55:00,143.4,143.53,143.35,143.42,94150.0,126.9508,127.0659,126.9066,126.9685,94150.0
2015-06-18 09:30:00,143.91,144.95,143.91,144.61,112746.0,127.4023,128.323,127.4023,128.022,112746.0
2015-06-18 09:35:00,144.58,145.0,144.58,144.95,42179.0,127.9955,128.3673,127.9955,128.323,42179.0
2015-06-18 09:40:00,144.96,145.24,144.87,145.2,105415.0,128.3319,128.5798,128.2522,128.5444,105415.0
2015-06-18 09:45:00,145.22,145.75,145.2,145.34,141142.0,128.5621,129.0313,128.5444,128.6683,141142.0
2015-06-18 09:50:00,145.38,145.51,145.32,145.37,63570.0,128.7037,128.8188,128.6506,128.6949,63570.0
2015-06-18 09:55:00,145.34,145.48,145.29,145.43,41382.0,128.6683,128.7922,128.624,128.748,41382.0
2015-06-18 10:00:00,145.42,145.49,145.35,145.39,46072.0,128.7391,128.8011,128.6771,128.7126,46072.0
2015-06-18 10:05:00,145.39,145.69,145.39,145.62,72006.0,128.7126,128.9781,128.7126,128.9162,72006.0
2015-06-18 10:10:00,145.63,145.63,145.4,145.5,46585.0,128.925,128.925,128.7214,128.8099,46585.0
2015-06-18 10:15:00,145.5,145.53,145.44,145.46,29939.0,128.8099,128.8365,128.7568,128.7745,29939.0
2015-06-18 10:20:00,145.48,145.62,145.44,145.62,33515.0,128.7922,128.9162,128.7568,128.9162,33515.0
2015-06-18 10:25:00,145.61,145.64,145.46,145.53,30886.0,128.9073,128.9339,128.7745,128.8365,30886.0
2015-06-18 10:30:00,145.56,145.6,145.52,145.55,38160.0,128.8631,128.8985,128.8276,128.8542,38160.0
2015-06-18 10:35:00,145.57,145.75,145.55,145.74,57274.0,128.8719,129.0313,128.8542,129.0224,57274.0
2015-06-18 10:40:00,145.75,146.0,145.75,145.94,68566.0,129.0313,129.2526,129.0313,129.1995,68566.0
2015-06-18 10:45:00,145.94,146.2,145.93,146.13,64753.0,129.1995,129.4296,129.1906,129.3677,64753.0
2015-06-18 10:50:00,146.13,146.24,146.12,146.2,36535.0,129.3677,129.4651,129.3588,129.4296,36535.0
2015-06-18 10:55:00,146.19,146.2,146.12,146.17,39570.0,129.4208,129.4296,129.3588,129.4031,39570.0
2015-06-18 11:00:00,146.18,146.44,146.18,146.31,65676.0,129.4119,129.6421,129.4119,129.527,65676.0
2015-06-18 11:05:00,146.32,146.48,146.27,146.4,44464.0,129.5359,129.6775,129.4916,129.6067,44464.0
2015-06-18 11:10:00,146.39,146.5,146.37,146.47,46679.0,129.5979,129.6952,129.5801,129.6687,46679.0
2015-06-18 11:15:00,146.44,146.47,146.3,146.31,33562.0,129.6421,129.6687,129.5182,129.527,33562.0
2015-06-18 11:20:00,146.32,146.4,146.19,146.23,43306.0,129.5359,129.6067,129.4208,129.4562,43306.0
2015-06-18 11:25:00,146.23,146.34,146.22,146.31,40684.0,129.4562,129.5536,129.4474,129.527,40684.0
2015-06-18 11:30:00,146.31,146.4,146.29,146.37,47973.0,129.527,129.6067,129.5093,129.5801,47973.0
2015-06-18 11:35:00,146.38,146.41,146.33,146.33,34766.0,129.589,129.6156,129.5447,129.5447,34766.0
2015-06-18 11:40:00,146.32,146.5,146.32,146.44,55287.0,129.5359,129.6952,129.5359,129.6421,55287.0
2015-06-18 11:45:00,146.44,146.47,146.32,146.41,38226.0,129.6421,129.6687,129.5359,129.6156,38226.0
2015-06-18 11:50:00,146.41,146.47,146.4,146.41,31889.0,129.6156,129.6687,129.6067,129.6156,31889.0
2015-06-18 11:55:00,146.4,146.43,146.34,146.43,23918.0,129.6067,129.6333,129.5536,129.6333,23918.0
2015-06-18 12:00:00,146.4,146.42,146.33,146.4,28990.0,129.6067,129.6244,129.5447,129.6067,28990.0
2015-06-18 12:05:00,146.39,146.43,146.34,146.36,32305.0,129.5979,129.6333,129.5536,129.5713,32305.0
2015-06-18 12:10:00,146.34,146.35,146.23,146.25,22447.0,129.5536,129.5624,129.4562,129.4739,22447.0
2015-06-18 12:15:00,146.26,146.26,146.14,146.17,28254.0,129.4828,129.4828,129.3765,129.4031,28254.0
2015-06-18 12:20:00,146.16,146.44,146.14,146.43,49226.0,129.3942,129.6421,129.3765,129.6333,49226.0
2015-06-18 12:25:00,146.43,146.45,146.23,146.27,28669.0,129.6333,129.651,129.4562,129.4916,28669.0
2015-06-18 12:30:00,146.29,146.53,146.27,146.51,56085.0,129.5093,129.7218,129.4916,129.7041,56085.0
2015-06-18 12:35:00,146.51,146.53,146.17,146.25,37496.0,129.7041,129.7218,129.4031,129.4739,37496.0
2015-06-18 12:40:00,146.25,146.3,146.19,146.24,22750.0,129.4739,129.5182,129.4208,129.4651,22750.0
2015-06-18 12:45:00,146.25,146.33,146.19,146.21,27365.0,129.4739,129.5447,129.4208,129.4385,27365.0
2015-06-18 12:50:00,146.23,146.29,146.18,146.21,22422.0,129.4562,129.5093,129.4119,129.4385,22422.0
2015-06-18 12:55:00,146.17,146.17,146.05,146.06,22172.0,129.4031,129.4031,129.2969,129.3057,22172.0
2015-06-18 13:00:00,146.07,146.16,146.03,146.06,26054.0,129.3146,129.3942,129.2791,129.3057,26054.0
2015-06-18 13:05:00,146.05,146.07,145.87,145.89,47608.0,129.2969,129.3146,129.1375,129.1552,47608.0
2015-06-18 13:10:00,145.89,146.1,145.89,146.08,50077.0,129.1552,129.3411,129.1552,129.3234,50077.0
2015-06-18 13:15:00,146.07,146.1,146.0,146.04,20974.0,129.3146,129.3411,129.2526,129.288,20974.0
2015-06-18 13:20:00,146.04,146.05,145.92,146.0,32726.0,129.288,129.2969,129.1818,129.2526,32726.0
2015-06-18 13:25:00,145.99,146.05,145.93,146.03,19787.0,129.2437,129.2969,129.1906,129.2791,19787.0
2015-06-18 13:30:00,146.01,146.06,145.95,146.03,25510.0,129.2614,129.3057,129.2083,129.2791,25510.0
2015-06-18 13:35:00,146.0,146.09,145.92,145.92,17037.0,129.2526,129.3323,129.1818,129.1818,17037.0
2015-06-18 13:40:00,145.92,145.99,145.91,145.93,15373.0,129.1818,129.2437,129.1729,129.1906,15373.0
2015-06-18 13:45:00,145.94,145.98,145.91,145.97,15393.0,129.1995,129.2349,129.1729,129.226,15393.0
2015-06-18 13:50:00,145.95,145.98,145.8,145.82,18558.0,129.2083,129.2349,129.0755,129.0932,18558.0
2015-06-18 13:55:00,145.83,145.9,145.8,145.81,15605.0,129.1021,129.1641,129.0755,129.0844,15605.0
2015-06-18 14:00:00,145.8,145.99,145.76,145.97,17743.0,129.0755,129.2437,129.0401,129.226,17743.0
2015-06-18 14:05:00,145.97,146.06,145.91,145.91,17672.0,129.226,129.3057,129.1729,129.1729,17672.0
2015-06-18 14:10:00,145.89,145.95,145.85,145.86,19795.0,129.1552,129.2083,129.1198,129.1286,19795.0
2015-06-18 14:15:00,145.84,146.06,145.82,146.05,24254.0,129.1109,129.3057,129.0932,129.2969,24254.0
2015-06-18 14:20:00,146.06,146.17,146.02,146.12,33355.0,129.3057,129.4031,129.2703,129.3588,33355.0
2015-06-18 14:25:00,146.09,146.12,145.88,145.88,18907.0,129.3323,129.3588,129.1464,129.1464,18907.0
2015-06-18 14:30:00,145.87,146.0,145.83,145.83,30921.0,129.1375,129.2526,129.1021,129.1021,30921.0
2015-06-18 14:35:00,145.83,145.98,145.81,145.96,29355.0,129.1021,129.2349,129.0844,129.2172,29355.0
2015-06-18 14:40:00,145.93,145.95,145.79,145.83,20377.0,129.1906,129.2083,129.0667,129.1021,20377.0
2015-06-18 14:45:00,145.84,145.87,145.8,145.81,18594.0,129.1109,129.1375,129.0755,129.0844,18594.0
2015-06-18 14:50:00,145.8,145.85,145.71,145.72,44150.0,129.0755,129.1198,128.9959,129.0047,44150.0
2015-06-18 14:55:00,145.71,145.81,145.66,145.75,28754.0,128.9959,129.0844,128.9516,129.0313,28754.0
2015-06-18 15:00:00,145.77,145.8,145.66,145.72,26501.0,129.049,129.0755,128.9516,129.0047,26501.0
2015-06-18 15:05:00,145.73,145.81,145.64,145.66,29998.0,129.0136,129.0844,128.9339,128.9516,29998.0
2015-06-18 15:10:00,145.64,145.7,145.61,145.63,21303.0,128.9339,128.987,128.9073,128.925,21303.0
2015-06-18 15:15:00,145.63,145.66,145.57,145.6,25904.0,128.925,128.9516,128.8719,128.8985,25904.0
2015-06-18 15:20:00,145.59,145.65,145.49,145.64,30266.0,128.8896,128.9427,128.8011,128.9339,30266.0
2015-06-18 15:25:00,145.65,145.76,145.58,145.72,28754.0,128.9427,129.0401,128.8808,129.0047,28754.0
2015-06-18 15:30:00,145.74,145.79,145.7,145.73,35021.0,129.0224,129.0667,128.987,129.0136,35021.0
2015-06-18 15:35:00,145.73,145.78,145.55,145.63,35886.0,129.0136,129.0578,128.8542,128.925,35886.0
2015-06-18 15:40:00,145.63,145.7,145.6,145.67,44123.0,128.925,128.987,128.8985,128.9604,44123.0
2015-06-18 15:45:00,145.66,145.66,145.39,145.4,78702.0,128.9516,128.9516,128.7126,128.7214,78702.0
2015-06-18 15:50:00,145.39,145.43,145.32,145.32,60794.0,128.7126,128.748,128.6506,128.6506,60794.0
2015-06-18 15:55:00,145.31,145.46,145.29,145.39,118955.0,128.6417,128.7745,128.624,128.7126,118955.0
2015-06-19 09:30:00,145.19,145.69,145.11,145.24,1071508.0,128.5355,128.9781,128.4647,128.5798,1071508.0
2015-06-19 09:35:00,145.24,145.57,145.05,145.27,38245.0,128.5798,128.8719,128.4116,128.6063,38245.0
2015-06-19 09:40:00,145.2,145.67,145.2,145.53,29837.0,128.5444,128.9604,128.5444,128.8365,29837.0
2015-06-19 09:45:00,145.57,145.88,145.32,145.5,59346.0,128.8719,129.1464,128.6506,128.8099,59346.0
2015-06-19 09:50:00,145.49,145.65,145.44,145.64,23037.0,128.8011,128.9427,128.7568,128.9339,23037.0
2015-06-19 09:55:00,145.61,145.88,145.54,145.83,27251.0,128.9073,129.1464,128.8454,129.1021,27251.0
2015-06-19 10:00:00,145.79,145.96,145.79,145.85,34623.0,129.0667,129.2172,129.0667,129.1198,34623.0
2015-06-19 10:05:00,145.85,146.1,145.83,145.95,39025.0,129.1198,129.3411,129.1021,129.2083,39025.0
2015-06-19 10:10:00,145.98,145.98,145.75,145.78,48773.0,129.2349,129.2349,129.0313,129.0578,48773.0
2015-06-19 10:15:00,145.76,145.92,145.75,145.89,34205.0,129.0401,129.1818,129.0313,129.1552,34205.0
2015-06-19 10:20:00,145.86,145.97,145.81,145.95,20337.0,129.1286,129.226,129.0844,129.2083,20337.0
2015-06-19 10:25:00,145.95,146.03,145.89,145.96,26302.0,129.2083,129.2791,129.1552,129.2172,26302.0
2015-06-19 10:30:00,145.94,145.97,145.84,145.92,37330.0,129.1995,129.226,129.1109,129.1818,37330.0
2015-06-19 10:35:00,145.92,145.98,145.75,145.78,66153.0,129.1818,129.2349,129.0313,129.0578,66153.0
2015-06-19 10:40:00,145.78,145.86,145.61,145.73,64363.0,129.0578,129.1286,128.9073,129.0136,64363.0
2015-06-19 10:45:00,145.75,146.07,145.75,146.05,34767.0,129.0313,129.3146,129.0313,129.2969,34767.0
2015-06-19 10:50:00,146.09,146.09,145.95,146.02,35242.0,129.3323,129.3323,129.2083,129.2703,35242.0
2015-06-19 10:55:00,146.02,146.06,145.93,145.93,15349.0,129.2703,129.3057,129.1906,129.1906,15349.0
2015-06-19 11:00:00,145.93,145.97,145.84,145.88,20740.0,129.1906,129.226,129.1109,129.1464,20740.0
2015-06-19 11:05:00,145.88,145.91,145.81,145.84,16641.0,129.1464,129.1729,129.0844,129.1109,16641.0
2015-06-19 11:10:00,145.84,145.92,145.82,145.85,15391.0,129.1109,129.1818,129.0932,129.1198,15391.0
2015-06-19 11:15:00,145.86,145.91,145.78,145.78,14316.0,129.1286,129.1729,129.0578,129.0578,14316.0
2015-06-19 11:20:00,145.8,145.85,145.78,145.83,13705.0,129.0755,129.1198,129.0578,129.1021,13705.0
2015-06-19 11:25:00,145.84,145.87,145.76,145.78,20921.0,129.1109,129.1375,129.0401,129.0578,20921.0
2015-06-19 11:30:00,145.8,145.85,145.76,145.83,15234.0,129.0755,129.1198,129.0401,129.1021,15234.0
2015-06-19 11:35:00,145.86,145.9,145.8,145.83,14587.0,129.1286,129.1641,129.0755,129.1021,14587.0
2015-06-19 11:40:00,145.84,145.84,145.78,145.81,22028.0,129.1109,129.1109,129.0578,129.0844,22028.0
2015-06-19 11:45:00,145.82,145.87,145.78,145.87,35951.0,129.0932,129.1375,129.0578,129.1375,35951.0
2015-06-19 11:50:00,145.84,145.87,145.76,145.84,12875.0,129.1109,129.1375,129.0401,129.1109,12875.0
2015-06-19 11:55:00,145.85,145.86,145.77,145.79,10739.0,129.1198,129.1286,129.049,129.0667,10739.0
2015-06-19 12:00:00,145.78,145.88,145.75,145.85,20046.0,129.0578,129.1464,129.0313,129.1198,20046.0
2015-06-19 12:05:00,145.86,145.93,145.82,145.91,17248.0,129.1286,129.1906,129.0932,129.1729,17248.0
2015-06-19 12:10:00,145.89,145.96,145.87,145.94,16938.0,129.1552,129.2172,129.1375,129.1995,16938.0
2015-06-19 12:15:00,145.94,146.03,145.88,146.03,25950.0,129.1995,129.2791,129.1464,129.2791,25950.0
2015-06-19 12:20:00,146.03,146.07,145.98,145.98,12477.0,129.2791,129.3146,129.2349,129.2349,12477.0
2015-06-19 12:25:00,146.0,146.07,145.99,146.0,11760.0,129.2526,129.3146,129.2437,129.2526,11760.0
2015-06-19 12:30:00,145.98,146.07,145.95,146.03,16879.0,129.2349,129.3146,129.2083,129.2791,16879.0
2015-06-19 12:35:00,146.03,146.08,145.91,145.93,21173.0,129.2791,129.3234,129.1729,129.1906,21173.0
2015-06-19 12:40:00,145.9,145.93,145.83,145.84,13595.0,129.1641,129.1906,129.1021,129.1109,13595.0
2015-06-19 12:45:00,145.85,145.89,145.81,145.88,21905.0,129.1198,129.1552,129.0844,129.1464,21905.0
2015-06-19 12:50:00,145.86,145.89,145.7,145.73,7855.0,129.1286,129.1552,128.987,129.0136,7855.0
2015-06-19 12:55:00,145.75,145.76,145.63,145.67,8607.0,129.0313,129.0401,128.925,128.9604,8607.0
2015-06-19 13:00:00,145.66,145.85,145.64,145.84,40167.0,128.9516,129.1198,128.9339,129.1109,40167.0
2015-06-19 13:05:00,145.85,145.85,145.76,145.78,12439.0,129.1198,129.1198,129.0401,129.0578,12439.0
2015-06-19 13:10:00,145.78,145.9,145.78,145.89,9454.0,129.0578,129.1641,129.0578,129.1552,9454.0
2015-06-19 13:15:00,145.89,145.91,145.81,145.89,9017.0,129.1552,129.1729,129.0844,129.1552,9017.0
2015-06-19 13:20:00,145.87,145.89,145.83,145.87,6396.0,129.1375,129.1552,129.1021,129.1375,6396.0
2015-06-19 13:25:00,145.86,145.87,145.76,145.85,16688.0,129.1286,129.1375,129.0401,129.1198,16688.0
2015-06-19 13:30:00,145.84,145.94,145.81,145.91,11346.0,129.1109,129.1995,129.0844,129.1729,11346.0
2015-06-19 13:35:00,145.9,145.95,145.88,145.93,18197.0,129.1641,129.2083,129.1464,129.1906,18197.0
2015-06-19 13:40:00,145.94,145.95,145.84,145.84,8774.0,129.1995,129.2083,129.1109,129.1109,8774.0
2015-06-19 13:45:00,145.83,145.9,145.79,145.81,14575.0,129.1021,129.1641,129.0667,129.0844,14575.0
2015-06-19 13:50:00,145.81,145.85,145.79,145.81,8272.0,129.0844,129.1198,129.0667,129.0844,8272.0
2015-06-19 13:55:00,145.81,145.83,145.77,145.78,21098.0,129.0844,129.1021,129.049,129.0578,21098.0
2015-06-19 14:00:00,145.8,145.82,145.73,145.78,17747.0,129.0755,129.0932,129.0136,129.0578,17747.0
2015-06-19 14:05:00,145.78,145.81,145.69,145.69,26963.0,129.0578,129.0844,128.9781,128.9781,26963.0
2015-06-19 14:10:00,145.68,145.71,145.53,145.54,19195.0,128.9693,128.9959,128.8365,128.8454,19195.0
2015-06-19 14:15:00,145.53,145.53,145.44,145.49,13274.0,128.8365,128.8365,128.7568,128.8011,13274.0
2015-06-19 14:20:00,145.49,145.51,145.31,145.31,14637.0,128.8011,128.8188,128.6417,128.6417,14637.0
2015-06-19 14:25:00,145.33,145.33,145.19,145.32,23508.0,128.6594,128.6594,128.5355,128.6506,23508.0
2015-06-19 14:30:00,145.31,145.32,145.23,145.26,18322.0,128.6417,128.6506,128.5709,128.5975,18322.0
2015-06-19 14:35:00,145.27,145.3,145.21,145.27,19186.0,128.6063,128.6329,128.5532,128.6063,19186.0
2015-06-19 14:40:00,145.26,145.26,145.13,145.21,16014.0,128.5975,128.5975,128.4824,128.5532,16014.0
2015-06-19 14:45:00,145.22,145.23,145.12,145.16,12853.0,128.5621,128.5709,128.4735,128.5089,12853.0
2015-06-19 14:50:00,145.16,145.16,145.0,145.01,23158.0,128.5089,128.5089,128.3673,128.3761,23158.0
2015-06-19 14:55:00,145.0,145.09,144.98,145.06,25821.0,128.3673,128.447,128.3496,128.4204,25821.0
2015-06-19 15:00:00,145.09,145.09,145.01,145.05,18717.0,128.447,128.447,128.3761,128.4116,18717.0
2015-06-19 15:05:00,145.05,145.1,144.99,145.1,15948.0,128.4116,128.4558,128.3584,128.4558,15948.0
2015-06-19 15:10:00,145.08,145.12,145.01,145.07,13359.0,128.4381,128.4735,128.3761,128.4293,13359.0
2015-06-19 15:15:00,145.06,145.07,144.95,144.99,18831.0,128.4204,128.4293,128.323,128.3584,18831.0
2015-06-19 15:20:00,144.99,145.08,144.97,145.08,19331.0,128.3584,128.4381,128.3407,128.4381,19331.0
2015-06-19 15:25:00,145.07,145.13,145.07,145.1,18552.0,128.4293,128.4824,128.4293,128.4558,18552.0
2015-06-19 15:30:00,145.1,145.33,145.08,145.31,38789.0,128.4558,128.6594,128.4381,128.6417,38789.0
2015-06-19 15:35:00,145.3,145.32,145.23,145.27,28100.0,128.6329,128.6506,128.5709,128.6063,28100.0
2015-06-19 15:40:00,145.27,145.3,145.23,145.27,59045.0,128.6063,128.6329,128.5709,128.6063,59045.0
2015-06-19 15:45:00,145.28,145.53,145.27,145.48,91951.0,128.6152,128.8365,128.6063,128.7922,91951.0
2015-06-19 15:50:00,145.49,145.49,145.36,145.38,48830.0,128.8011,128.8011,128.686,128.7037,48830.0
2015-06-19 15:55:00,145.38,145.45,145.11,145.12,187186.0,128.7037,128.7657,128.4647,128.4735,187186.0
2015-06-22 09:30:00,146.07,146.21,145.57,145.82,67010.0,129.3146,129.4385,128.8719,129.0932,67010.0
2015-06-22 09:35:00,145.91,146.0,145.47,145.56,27956.0,129.1729,129.2526,128.7834,128.8631,27956.0
2015-06-22 09:40:00,145.51,145.57,145.13,145.52,46118.0,128.8188,128.8719,128.4824,128.8276,46118.0
2015-06-22 09:45:00,145.53,145.6,145.42,145.58,17398.0,128.8365,128.8985,128.7391,128.8808,17398.0
2015-06-22 09:50:00,145.52,145.7,145.47,145.69,23754.0,128.8276,128.987,128.7834,128.9781,23754.0
2015-06-22 09:55:00,145.68,145.8,145.6,145.66,14653.0,128.9693,129.0755,128.8985,128.9516,14653.0
2015-06-22 10:00:00,145.61,145.65,145.34,145.43,20195.0,128.9073,128.9427,128.6683,128.748,20195.0
2015-06-22 10:05:00,145.46,145.54,145.41,145.42,28556.0,128.7745,128.8454,128.7303,128.7391,28556.0
2015-06-22 10:10:00,145.44,145.54,145.42,145.54,32661.0,128.7568,128.8454,128.7391,128.8454,32661.0
2015-06-22 10:15:00,145.54,145.6,145.44,145.57,25770.0,128.8454,128.8985,128.7568,128.8719,25770.0
2015-06-22 10:20:00,145.57,145.58,145.28,145.28,20482.0,128.8719,128.8808,128.6152,128.6152,20482.0
2015-06-22 10:25:00,145.27,145.29,145.09,145.19,20202.0,128.6063,128.624,128.447,128.5355,20202.0
2015-06-22 10:30:00,145.16,145.44,145.16,145.3,31035.0,128.5089,128.7568,128.5089,128.6329,31035.0
2015-06-22 10:35:00,145.3,145.44,145.26,145.41,34731.0,128.6329,128.7568,128.5975,128.7303,34731.0
2015-06-22 10:40:00,145.4,145.59,145.35,145.57,16450.0,128.7214,128.8896,128.6771,128.8719,16450.0
2015-06-22 10:45:00,145.57,145.68,145.48,145.56,21708.0,128.8719,128.9693,128.7922,128.8631,21708.0
2015-06-22 10:50:00,145.53,145.57,145.45,145.51,17710.0,128.8365,128.8719,128.7657,128.8188,17710.0
2015-06-22 10:55:00,145.55,145.66,145.51,145.66,16842.0,128.8542,128.9516,128.8188,128.9516,16842.0
2015-06-22 11:00:00,145.65,145.71,145.51,145.69,27780.0,128.9427,128.9959,128.8188,128.9781,27780.0
2015-06-22 11:05:00,145.68,145.79,145.6,145.65,15387.0,128.9693,129.0667,128.8985,128.9427,15387.0
2015-06-22 11:10:00,145.66,145.77,145.66,145.77,9612.0,128.9516,129.049,128.9516,129.049,9612.0
2015-06-22 11:15:00,145.78,145.78,145.63,145.64,12149.0,129.0578,129.0578,128.925,128.9339,12149.0
2015-06-22 11:20:00,145.65,145.67,145.59,145.61,21570.0,128.9427,128.9604,128.8896,128.9073,21570.0
2015-06-22 11:25:00,145.62,145.62,145.54,145.6,13664.0,128.9162,128.9162,128.8454,128.8985,13664.0
2015-06-22 11:30:00,145.61,145.66,145.55,145.66,14201.0,128.9073,128.9516,128.8542,128.9516,14201.0
2015-06-22 11:35:00,145.62,145.66,145.5,145.5,13305.0,128.9162,128.9516,128.8099,128.8099,13305.0
2015-06-22 11:40:00,145.49,145.53,145.43,145.5,8848.0,128.8011,128.8365,128.748,128.8099,8848.0
2015-06-22 11:45:00,145.52,145.53,145.46,145.5,9988.0,128.8276,128.8365,128.7745,128.8099,9988.0
2015-06-22 11:50:00,145.5,145.6,145.49,145.58,21741.0,128.8099,128.8985,128.8011,128.8808,21741.0
2015-06-22 11:55:00,145.59,145.59,145.46,145.51,15030.0,128.8896,128.8896,128.7745,128.8188,15030.0
2015-06-22 12:00:00,145.5,145.51,145.36,145.38,33197.0,128.8099,128.8188,128.686,128.7037,33197.0
2015-06-22 12:05:00,145.38,145.39,145.33,145.38,15446.0,128.7037,128.7126,128.6594,128.7037,15446.0
2015-06-22 12:10:00,145.37,145.44,145.34,145.4,25452.0,128.6949,128.7568,128.6683,128.7214,25452.0
2015-06-22 12:15:00,145.37,145.44,145.37,145.43,17026.0,128.6949,128.7568,128.6949,128.748,17026.0
2015-06-22 12:20:00,145.42,145.44,145.31,145.33,34667.0,128.7391,128.7568,128.6417,128.6594,34667.0
2015-06-22 12:25:00,145.34,145.34,145.2,145.31,31629.0,128.6683,128.6683,128.5444,128.6417,31629.0
2015-06-22 12:30:00,145.3,145.36,145.29,145.35,9651.0,128.6329,128.686,128.624,128.6771,9651.0
2015-06-22 12:35:00,145.35,145.45,145.34,145.45,6795.0,128.6771,128.7657,128.6683,128.7657,6795.0
2015-06-22 12:40:00,145.44,145.51,145.41,145.5,18416.0,128.7568,128.8188,128.7303,128.8099,18416.0
2015-06-22 12:45:00,145.51,145.56,145.49,145.56,15563.0,128.8188,128.8631,128.8011,128.8631,15563.0
2015-06-22 12:50:00,145.53,145.65,145.53,145.61,17467.0,128.8365,128.9427,128.8365,128.9073,17467.0
2015-06-22 12:55:00,145.63,145.63,145.54,145.55,9991.0,128.925,128.925,128.8454,128.8542,9991.0
2015-06-22 13:00:00,145.55,145.63,145.55,145.63,10068.0,128.8542,128.925,128.8542,128.925,10068.0
2015-06-22 13:05:00,145.62,145.75,145.62,145.69,31292.0,128.9162,129.0313,128.9162,128.9781,31292.0
2015-06-22 13:10:00,145.69,145.84,145.69,145.79,24726.0,128.9781,129.1109,128.9781,129.0667,24726.0
2015-06-22 13:15:00,145.78,145.78,145.68,145.69,21899.0,129.0578,129.0578,128.9693,128.9781,21899.0
2015-06-22 13:20:00,145.7,145.78,145.63,145.66,12860.0,128.987,129.0578,128.925,128.9516,12860.0
2015-06-22 13:25:00,145.65,145.66,145.54,145.54,8475.0,128.9427,128.9516,128.8454,128.8454,8475.0
2015-06-22 13:30:00,145.54,145.69,145.54,145.67,12610.0,128.8454,128.9781,128.8454,128.9604,12610.0
2015-06-22 13:35:00,145.68,145.74,145.65,145.69,19073.0,128.9693,129.0224,128.9427,128.9781,19073.0
2015-06-22 13:40:00,145.69,145.69,145.62,145.62,9085.0,128.9781,128.9781,128.9162,128.9162,9085.0
2015-06-22 13:45:00,145.63,145.73,145.58,145.73,28679.0,128.925,129.0136,128.8808,129.0136,28679.0
2015-06-22 13:50:00,145.73,145.78,145.68,145.69,26946.0,129.0136,129.0578,128.9693,128.9781,26946.0
2015-06-22 13:55:00,145.7,145.8,145.68,145.78,28065.0,128.987,129.0755,128.9693,129.0578,28065.0
2015-06-22 14:00:00,145.78,145.89,145.74,145.89,21746.0,129.0578,129.1552,129.0224,129.1552,21746.0
2015-06-22 14:05:00,145.89,145.96,145.88,145.94,20471.0,129.1552,129.2172,129.1464,129.1995,20471.0
2015-06-22 14:10:00,145.96,146.05,145.96,146.02,34403.0,129.2172,129.2969,129.2172,129.2703,34403.0
2015-06-22 14:15:00,146.02,146.02,145.94,145.98,12849.0,129.2703,129.2703,129.1995,129.2349,12849.0
2015-06-22 14:20:00,145.99,146.0,145.93,145.95,9904.0,129.2437,129.2526,129.1906,129.2083,9904.0
2015-06-22 14:25:00,145.93,145.94,145.88,145.91,13883.0,129.1906,129.1995,129.1464,129.1729,13883.0
2015-06-22 14:30:00,145.91,145.94,145.8,145.93,24101.0,129.1729,129.1995,129.0755,129.1906,24101.0
2015-06-22 14:35:00,145.94,146.01,145.93,145.93,14156.0,129.1995,129.2614,129.1906,129.1906,14156.0
2015-06-22 14:40:00,145.94,146.03,145.87,145.97,25096.0,129.1995,129.2791,129.1375,129.226,25096.0
2015-06-22 14:45:00,145.97,145.97,145.83,145.87,15103.0,129.226,129.226,129.1021,129.1375,15103.0
2015-06-22 14:50:00,145.89,145.95,145.88,145.93,11268.0,129.1552,129.2083,129.1464,129.1906,11268.0
2015-06-22 14:55:00,145.92,145.96,145.85,145.89,11733.0,129.1818,129.2172,129.1198,129.1552,11733.0
2015-06-22 15:00:00,145.88,145.88,145.81,145.86,11261.0,129.1464,129.1464,129.0844,129.1286,11261.0
2015-06-22 15:05:00,145.85,145.89,145.81,145.87,11570.0,129.1198,129.1552,129.0844,129.1375,11570.0
2015-06-22 15:10:00,145.87,145.91,145.83,145.91,15945.0,129.1375,129.1729,129.1021,129.1729,15945.0
2015-06-22 15:15:00,145.91,145.92,145.83,145.86,16097.0,129.1729,129.1818,129.1021,129.1286,16097.0
2015-06-22 15:20:00,145.87,145.93,145.79,145.83,16170.0,129.1375,129.1906,129.0667,129.1021,16170.0
2015-06-22 15:25:00,145.82,145.82,145.72,145.73,22645.0,129.0932,129.0932,129.0047,129.0136,22645.0
2015-06-22 15:30:00,145.76,145.83,145.75,145.78,20947.0,129.0401,129.1021,129.0313,129.0578,20947.0
2015-06-22 15:35:00,145.79,145.81,145.71,145.77,36025.0,129.0667,129.0844,128.9959,129.049,36025.0
2015-06-22 15:40:00,145.77,145.84,145.75,145.83,20476.0,129.049,129.1109,129.0313,129.1021,20476.0
2015-06-22 15:45:00,145.82,145.82,145.63,145.64,34492.0,129.0932,129.0932,128.925,128.9339,34492.0
2015-06-22 15:50:00,145.64,145.7,145.61,145.66,42149.0,128.9339,128.987,128.9073,128.9516,42149.0
2015-06-22 15:55:00,145.65,145.75,145.61,145.73,99875.0,128.9427,129.0313,128.9073,129.0136,99875.0
2015-06-23 09:30:00,146.33,146.45,145.68,145.9,81393.0,129.5447,129.651,128.9693,129.1641,81393.0
2015-06-23 09:35:00,145.9,146.02,145.6,145.65,29223.0,129.1641,129.2703,128.8985,128.9427,29223.0
2015-06-23 09:40:00,145.71,145.91,145.51,145.76,40634.0,128.9959,129.1729,128.8188,129.0401,40634.0
2015-06-23 09:45:00,145.78,145.87,145.55,145.68,35588.0,129.0578,129.1375,128.8542,128.9693,35588.0
2015-06-23 09:50:00,145.67,145.7,145.55,145.62,53598.0,128.9604,128.987,128.8542,128.9162,53598.0
2015-06-23 09:55:00,145.62,145.65,145.54,145.54,18310.0,128.9162,128.9427,128.8454,128.8454,18310.0
2015-06-23 10:00:00,145.54,145.61,145.34,145.53,26990.0,128.8454,128.9073,128.6683,128.8365,26990.0
2015-06-23 10:05:00,145.57,145.7,145.39,145.4,20296.0,128.8719,128.987,128.7126,128.7214,20296.0
2015-06-23 10:10:00,145.43,145.51,145.24,145.27,11798.0,128.748,128.8188,128.5798,128.6063,11798.0
2015-06-23 10:15:00,145.24,145.24,144.74,144.74,35164.0,128.5798,128.5798,128.1371,128.1371,35164.0
2015-06-23 10:20:00,144.71,144.91,144.71,144.82,19846.0,128.1106,128.2876,128.1106,128.2079,19846.0
2015-06-23 10:25:00,144.75,144.76,144.44,144.53,39960.0,128.146,128.1548,127.8715,127.9512,39960.0
2015-06-23 10:30:00,144.52,144.79,144.51,144.53,27998.0,127.9424,128.1814,127.9335,127.9512,27998.0
2015-06-23 10:35:00,144.53,144.68,144.52,144.56,28954.0,127.9512,128.084,127.9424,127.9778,28954.0
2015-06-23 10:40:00,144.55,144.58,144.45,144.47,24331.0,127.9689,127.9955,127.8804,127.8981,24331.0
2015-06-23 10:45:00,144.48,144.52,144.41,144.51,32890.0,127.9069,127.9424,127.845,127.9335,32890.0
2015-06-23 10:50:00,144.52,144.55,144.35,144.49,23413.0,127.9424,127.9689,127.7919,127.9158,23413.0
2015-06-23 10:55:00,144.49,144.57,144.38,144.46,29288.0,127.9158,127.9866,127.8184,127.8892,29288.0
2015-06-23 11:00:00,144.45,144.49,144.3,144.43,27632.0,127.8804,127.9158,127.7476,127.8627,27632.0
2015-06-23 11:05:00,144.42,144.42,144.31,144.31,30740.0,127.8538,127.8538,127.7564,127.7564,30740.0
2015-06-23 11:10:00,144.35,144.35,144.16,144.17,42381.0,127.7919,127.7919,127.6237,127.6325,42381.0
2015-06-23 11:15:00,144.16,144.24,144.02,144.13,66319.0,127.6237,127.6945,127.4997,127.5971,66319.0
2015-06-23 11:20:00,144.14,144.19,143.95,143.97,23795.0,127.6059,127.6502,127.4377,127.4554,23795.0
2015-06-23 11:25:00,143.98,144.0,143.8,143.89,25643.0,127.4643,127.482,127.3049,127.3846,25643.0
2015-06-23 11:30:00,143.89,144.11,143.88,144.04,31517.0,127.3846,127.5794,127.3758,127.5174,31517.0
2015-06-23 11:35:00,144.03,144.28,144.0,144.14,32683.0,127.5086,127.7299,127.482,127.6059,32683.0
2015-06-23 11:40:00,144.15,144.16,144.07,144.1,23577.0,127.6148,127.6237,127.544,127.5705,23577.0
2015-06-23 11:45:00,144.1,144.25,144.09,144.21,33912.0,127.5705,127.7033,127.5617,127.6679,33912.0
2015-06-23 11:50:00,144.19,144.2,144.12,144.15,16238.0,127.6502,127.6591,127.5882,127.6148,16238.0
2015-06-23 11:55:00,144.14,144.16,144.03,144.11,24416.0,127.6059,127.6237,127.5086,127.5794,24416.0
2015-06-23 12:00:00,144.09,144.11,143.98,144.04,28852.0,127.5617,127.5794,127.4643,127.5174,28852.0
2015-06-23 12:05:00,144.03,144.04,143.92,143.97,15382.0,127.5086,127.5174,127.4112,127.4554,15382.0
2015-06-23 12:10:00,143.97,144.04,143.94,144.03,28237.0,127.4554,127.5174,127.4289,127.5086,28237.0
2015-06-23 12:15:00,144.05,144.24,144.04,144.16,26101.0,127.5263,127.6945,127.5174,127.6237,26101.0
2015-06-23 12:20:00,144.17,144.17,144.0,144.02,16120.0,127.6325,127.6325,127.482,127.4997,16120.0
2015-06-23 12:25:00,144.02,144.15,144.01,144.1,10755.0,127.4997,127.6148,127.4909,127.5705,10755.0
2015-06-23 12:30:00,144.11,144.12,144.06,144.12,22741.0,127.5794,127.5882,127.5351,127.5882,22741.0
2015-06-23 12:35:00,144.12,144.19,144.04,144.04,16726.0,127.5882,127.6502,127.5174,127.5174,16726.0
2015-06-23 12:40:00,144.03,144.11,144.01,144.03,16306.0,127.5086,127.5794,127.4909,127.5086,16306.0
2015-06-23 12:45:00,144.05,144.14,144.04,144.07,17484.0,127.5263,127.6059,127.5174,127.544,17484.0
2015-06-23 12:50:00,144.06,144.1,144.03,144.08,12237.0,127.5351,127.5705,127.5086,127.5528,12237.0
2015-06-23 12:55:00,144.09,144.14,144.0,144.06,15066.0,127.5617,127.6059,127.482,127.5351,15066.0
2015-06-23 13:00:00,144.06,144.06,143.95,143.96,32035.0,127.5351,127.5351,127.4377,127.4466,32035.0
2015-06-23 13:05:00,143.96,144.0,143.9,144.0,21658.0,127.4466,127.482,127.3935,127.482,21658.0
2015-06-23 13:10:00,144.0,144.05,143.87,143.87,26944.0,127.482,127.5263,127.3669,127.3669,26944.0
2015-06-23 13:15:00,143.89,143.93,143.8,143.9,47348.0,127.3846,127.42,127.3049,127.3935,47348.0
2015-06-23 13:20:00,143.89,144.04,143.89,144.0,23392.0,127.3846,127.5174,127.3846,127.482,23392.0
2015-06-23 13:25:00,143.99,144.08,143.96,144.03,18848.0,127.4732,127.5528,127.4466,127.5086,18848.0
2015-06-23 13:30:00,144.01,144.05,143.98,144.0,22779.0,127.4909,127.5263,127.4643,127.482,22779.0
2015-06-23 13:35:00,144.0,144.06,143.99,144.02,11660.0,127.482,127.5351,127.4732,127.4997,11660.0
2015-06-23 13:40:00,144.03,144.12,144.03,144.08,18829.0,127.5086,127.5882,127.5086,127.5528,18829.0
2015-06-23 13:45:00,144.07,144.07,143.94,143.94,22174.0,127.544,127.544,127.4289,127.4289,22174.0
2015-06-23 13:50:00,143.95,143.99,143.92,143.98,13650.0,127.4377,127.4732,127.4112,127.4643,13650.0
2015-06-23 13:55:00,143.99,144.05,143.96,144.05,10073.0,127.4732,127.5263,127.4466,127.5263,10073.0
2015-06-23 14:00:00,144.05,144.06,143.97,144.01,18656.0,127.5263,127.5351,127.4554,127.4909,18656.0
2015-06-23 14:05:00,144.03,144.03,143.91,143.96,15994.0,127.5086,127.5086,127.4023,127.4466,15994.0
2015-06-23 14:10:00,143.97,144.0,143.91,143.93,11456.0,127.4554,127.482,127.4023,127.42,11456.0
2015-06-23 14:15:00,143.95,144.01,143.93,143.96,17693.0,127.4377,127.4909,127.42,127.4466,17693.0
2015-06-23 14:20:00,143.94,144.15,143.94,144.08,27362.0,127.4289,127.6148,127.4289,127.5528,27362.0
2015-06-23 14:25:00,144.08,144.11,144.04,144.11,18634.0,127.5528,127.5794,127.5174,127.5794,18634.0
2015-06-23 14:30:00,144.1,144.17,144.09,144.12,26484.0,127.5705,127.6325,127.5617,127.5882,26484.0
2015-06-23 14:35:00,144.11,144.36,144.08,144.29,23231.0,127.5794,127.8007,127.5528,127.7387,23231.0
2015-06-23 14:40:00,144.28,144.4,144.26,144.26,15332.0,127.7299,127.8361,127.7122,127.7122,15332.0
2015-06-23 14:45:00,144.25,144.29,144.13,144.19,20074.0,127.7033,127.7387,127.5971,127.6502,20074.0
2015-06-23 14:50:00,144.19,144.35,144.18,144.26,14613.0,127.6502,127.7919,127.6414,127.7122,14613.0
2015-06-23 14:55:00,144.27,144.27,144.19,144.19,11826.0,127.721,127.721,127.6502,127.6502,11826.0
2015-06-23 15:00:00,144.21,144.31,144.2,144.3,39287.0,127.6679,127.7564,127.6591,127.7476,39287.0
2015-06-23 15:05:00,144.28,144.33,144.23,144.3,21121.0,127.7299,127.7742,127.6856,127.7476,21121.0
2015-06-23 15:10:00,144.3,144.33,144.26,144.29,19159.0,127.7476,127.7742,127.7122,127.7387,19159.0
2015-06-23 15:15:00,144.3,144.35,144.29,144.31,19415.0,127.7476,127.7919,127.7387,127.7564,19415.0
2015-06-23 15:20:00,144.31,144.39,144.28,144.35,20718.0,127.7564,127.8273,127.7299,127.7919,20718.0
2015-06-23 15:25:00,144.35,144.41,144.33,144.39,21496.0,127.7919,127.845,127.7742,127.8273,21496.0
2015-06-23 15:30:00,144.39,144.51,144.39,144.5,27060.0,127.8273,127.9335,127.8273,127.9246,27060.0
2015-06-23 15:35:00,144.49,144.53,144.45,144.5,38460.0,127.9158,127.9512,127.8804,127.9246,38460.0
2015-06-23 15:40:00,144.51,144.52,144.4,144.4,34562.0,127.9335,127.9424,127.8361,127.8361,34562.0
2015-06-23 15:45:00,144.42,144.49,144.39,144.4,46275.0,127.8538,127.9158,127.8273,127.8361,46275.0
2015-06-23 15:50:00,144.4,144.46,144.39,144.45,55150.0,127.8361,127.8892,127.8273,127.8804,55150.0
2015-06-23 15:55:00,144.46,144.49,144.38,144.46,116401.0,127.8892,127.9158,127.8184,127.8892,116401.0
2015-06-24 09:30:00,143.75,143.76,142.51,142.69,220575.0,127.2607,127.2695,126.1629,126.3223,220575.0
2015-06-24 09:35:00,142.76,143.3,142.75,143.24,138474.0,126.3842,126.8623,126.3754,126.8092,138474.0
2015-06-24 09:40:00,143.22,143.74,143.06,143.64,92579.0,126.7915,127.2518,126.6498,127.1633,92579.0
2015-06-24 09:45:00,143.67,143.75,143.28,143.37,92896.0,127.1899,127.2607,126.8446,126.9243,92896.0
2015-06-24 09:50:00,143.38,143.72,143.38,143.7,44396.0,126.9331,127.2341,126.9331,127.2164,44396.0
2015-06-24 09:55:00,143.7,143.91,143.53,143.89,42519.0,127.2164,127.4023,127.0659,127.3846,42519.0
2015-06-24 10:00:00,143.87,144.0,143.68,144.0,48205.0,127.3669,127.482,127.1987,127.482,48205.0
2015-06-24 10:05:00,143.98,144.0,143.65,143.89,29376.0,127.4643,127.482,127.1722,127.3846,29376.0
2015-06-24 10:10:00,143.9,144.05,143.74,144.01,54632.0,127.3935,127.5263,127.2518,127.4909,54632.0
2015-06-24 10:15:00,144.0,144.1,143.94,144.03,33226.0,127.482,127.5705,127.4289,127.5086,33226.0
2015-06-24 10:20:00,144.03,144.12,143.99,144.05,18180.0,127.5086,127.5882,127.4732,127.5263,18180.0
2015-06-24 10:25:00,144.06,144.41,144.03,144.38,34279.0,127.5351,127.845,127.5086,127.8184,34279.0
2015-06-24 10:30:00,144.4,144.64,144.38,144.48,51657.0,127.8361,128.0486,127.8184,127.9069,51657.0
2015-06-24 10:35:00,144.49,144.6,144.43,144.43,19953.0,127.9158,128.0132,127.8627,127.8627,19953.0
2015-06-24 10:40:00,144.45,144.76,144.41,144.66,42609.0,127.8804,128.1548,127.845,128.0663,42609.0
2015-06-24 10:45:00,144.63,144.77,144.47,144.76,32946.0,128.0397,128.1637,127.8981,128.1548,32946.0
2015-06-24 10:50:00,144.72,144.8,144.57,144.59,21436.0,128.1194,128.1902,127.9866,128.0043,21436.0
2015-06-24 10:55:00,144.6,144.62,144.48,144.57,14695.0,128.0132,128.0309,127.9069,127.9866,14695.0
2015-06-24 11:00:00,144.59,144.62,144.48,144.52,21495.0,128.0043,128.0309,127.9069,127.9424,21495.0
2015-06-24 11:05:00,144.53,144.53,144.43,144.46,16750.0,127.9512,127.9512,127.8627,127.8892,16750.0
2015-06-24 11:10:00,144.46,144.51,144.37,144.44,12371.0,127.8892,127.9335,127.8096,127.8715,12371.0
2015-06-24 11:15:00,144.42,144.57,144.29,144.52,44084.0,127.8538,127.9866,127.7387,127.9424,44084.0
2015-06-24 11:20:00,144.5,144.54,144.43,144.43,11269.0,127.9246,127.9601,127.8627,127.8627,11269.0
2015-06-24 11:25:00,144.43,144.59,144.42,144.58,20665.0,127.8627,128.0043,127.8538,127.9955,20665.0
2015-06-24 11:30:00,144.58,144.59,144.33,144.35,14757.0,127.9955,128.0043,127.7742,127.7919,14757.0
2015-06-24 11:35:00,144.37,144.54,144.32,144.32,15261.0,127.8096,127.9601,127.7653,127.7653,15261.0
2015-06-24 11:40:00,144.3,144.58,144.24,144.53,22212.0,127.7476,127.9955,127.6945,127.9512,22212.0
2015-06-24 11:45:00,144.55,144.55,144.45,144.5,6129.0,127.9689,127.9689,127.8804,127.9246,6129.0
2015-06-24 11:50:00,144.48,144.54,144.4,144.4,9648.0,127.9069,127.9601,127.8361,127.8361,9648.0
2015-06-24 11:55:00,144.41,144.5,144.25,144.31,12627.0,127.845,127.9246,127.7033,127.7564,12627.0
2015-06-24 12:00:00,144.32,144.32,143.96,143.96,28575.0,127.7653,127.7653,127.4466,127.4466,28575.0
2015-06-24 12:05:00,143.98,144.08,143.96,144.0,44597.0,127.4643,127.5528,127.4466,127.482,44597.0
2015-06-24 12:10:00,143.99,144.07,143.92,144.02,37712.0,127.4732,127.544,127.4112,127.4997,37712.0
2015-06-24 12:15:00,144.06,144.11,144.01,144.05,87436.0,127.5351,127.5794,127.4909,127.5263,87436.0
2015-06-24 12:20:00,144.06,144.06,143.86,144.04,103573.0,127.5351,127.5351,127.3581,127.5174,103573.0
2015-06-24 12:25:00,144.05,144.05,143.83,143.85,65050.0,127.5263,127.5263,127.3315,127.3492,65050.0
2015-06-24 12:30:00,143.86,143.96,143.73,143.86,27435.0,127.3581,127.4466,127.243,127.3581,27435.0
2015-06-24 12:35:00,143.85,143.87,143.78,143.82,18212.0,127.3492,127.3669,127.2872,127.3227,18212.0
2015-06-24 12:40:00,143.8,143.8,143.68,143.7,19340.0,127.3049,127.3049,127.1987,127.2164,19340.0
2015-06-24 12:45:00,143.7,143.75,143.64,143.66,25430.0,127.2164,127.2607,127.1633,127.181,25430.0
2015-06-24 12:50:00,143.66,143.68,143.57,143.59,28740.0,127.181,127.1987,127.1013,127.119,28740.0
2015-06-24 12:55:00,143.58,143.58,143.5,143.52,25455.0,127.1102,127.1102,127.0394,127.0571,25455.0
2015-06-24 13:00:00,143.51,143.56,143.5,143.54,19265.0,127.0482,127.0925,127.0394,127.0748,19265.0
2015-06-24 13:05:00,143.54,143.62,143.51,143.57,27474.0,127.0748,127.1456,127.0482,127.1013,27474.0
2015-06-24 13:10:00,143.58,143.58,143.47,143.51,26700.0,127.1102,127.1102,127.0128,127.0482,26700.0
2015-06-24 13:15:00,143.5,143.5,143.43,143.47,12041.0,127.0394,127.0394,126.9774,127.0128,12041.0
2015-06-24 13:20:00,143.47,143.52,143.3,143.32,34938.0,127.0128,127.0571,126.8623,126.88,34938.0
2015-06-24 13:25:00,143.33,143.34,143.19,143.25,21551.0,126.8889,126.8977,126.7649,126.818,21551.0
2015-06-24 13:30:00,143.24,143.4,143.23,143.34,15947.0,126.8092,126.9508,126.8003,126.8977,15947.0
2015-06-24 13:35:00,143.34,143.41,143.32,143.41,19071.0,126.8977,126.9597,126.88,126.9597,19071.0
2015-06-24 13:40:00,143.41,143.46,143.32,143.44,21119.0,126.9597,127.0039,126.88,126.9862,21119.0
2015-06-24 13:45:00,143.42,143.5,143.38,143.45,20644.0,126.9685,127.0394,126.9331,126.9951,20644.0
2015-06-24 13:50:00,143.45,143.48,143.35,143.45,26002.0,126.9951,127.0217,126.9066,126.9951,26002.0
2015-06-24 13:55:00,143.45,143.5,143.45,143.46,14919.0,126.9951,127.0394,126.9951,127.0039,14919.0
2015-06-24 14:00:00,143.46,143.47,143.41,143.46,20472.0,127.0039,127.0128,126.9597,127.0039,20472.0
2015-06-24 14:05:00,143.47,143.48,143.4,143.46,27431.0,127.0128,127.0217,126.9508,127.0039,27431.0
2015-06-24 14:10:00,143.47,143.48,143.37,143.4,13018.0,127.0128,127.0217,126.9243,126.9508,13018.0
2015-06-24 14:15:00,143.4,143.4,143.3,143.34,44697.0,126.9508,126.9508,126.8623,126.8977,44697.0
2015-06-24 14:20:00,143.31,143.36,143.25,143.3,26160.0,126.8712,126.9154,126.818,126.8623,26160.0
2015-06-24 14:25:00,143.3,143.31,143.26,143.28,18334.0,126.8623,126.8712,126.8269,126.8446,18334.0
2015-06-24 14:30:00,143.26,143.47,143.25,143.36,25389.0,126.8269,127.0128,126.818,126.9154,25389.0
2015-06-24 14:35:00,143.37,143.46,143.31,143.41,28006.0,126.9243,127.0039,126.8712,126.9597,28006.0
2015-06-24 14:40:00,143.4,143.44,143.36,143.37,60562.0,126.9508,126.9862,126.9154,126.9243,60562.0
2015-06-24 14:45:00,143.37,143.41,143.35,143.39,32395.0,126.9243,126.9597,126.9066,126.942,32395.0
2015-06-24 14:50:00,143.39,143.44,143.33,143.35,37013.0,126.942,126.9862,126.8889,126.9066,37013.0
2015-06-24 14:55:00,143.33,143.39,143.28,143.31,85633.0,126.8889,126.942,126.8446,126.8712,85633.0
2015-06-24 15:00:00,143.32,143.34,143.2,143.26,56708.0,126.88,126.8977,126.7738,126.8269,56708.0
2015-06-24 15:05:00,143.26,143.34,143.16,143.27,42202.0,126.8269,126.8977,126.7384,126.8357,42202.0
2015-06-24 15:10:00,143.27,143.34,143.2,143.34,36389.0,126.8357,126.8977,126.7738,126.8977,36389.0
2015-06-24 15:15:00,143.34,143.39,143.3,143.38,98490.0,126.8977,126.942,126.8623,126.9331,98490.0
2015-06-24 15:20:00,143.36,143.51,143.36,143.51,37753.0,126.9154,127.0482,126.9154,127.0482,37753.0
2015-06-24 15:25:00,143.5,143.61,143.5,143.52,93392.0,127.0394,127.1367,127.0394,127.0571,93392.0
2015-06-24 15:30:00,143.52,143.63,143.5,143.53,98554.0,127.0571,127.1544,127.0394,127.0659,98554.0
2015-06-24 15:35:00,143.54,143.54,143.26,143.26,41769.0,127.0748,127.0748,126.8269,126.8269,41769.0
2015-06-24 15:40:00,143.28,143.35,143.23,143.35,29634.0,126.8446,126.9066,126.8003,126.9066,29634.0
2015-06-24 15:45:00,143.34,143.35,143.21,143.21,63517.0,126.8977,126.9066,126.7826,126.7826,63517.0
2015-06-24 15:50:00,143.21,143.32,143.17,143.25,70463.0,126.7826,126.88,126.7472,126.818,70463.0
2015-06-24 15:55:00,143.24,143.3,142.99,142.99,284638.0,126.8092,126.8623,126.5879,126.5879,284638.0
2015-06-25 09:30:00,143.14,143.69,143.11,143.65,56633.0,126.7207,127.2076,126.6941,127.1722,56633.0
2015-06-25 09:35:00,143.65,143.69,143.2,143.51,34514.0,127.1722,127.2076,126.7738,127.0482,34514.0
2015-06-25 09:40:00,143.42,143.52,143.11,143.25,26974.0,126.9685,127.0571,126.6941,126.818,26974.0
2015-06-25 09:45:00,143.16,143.36,143.11,143.35,30145.0,126.7384,126.9154,126.6941,126.9066,30145.0
2015-06-25 09:50:00,143.34,143.37,143.07,143.25,38685.0,126.8977,126.9243,126.6587,126.818,38685.0
2015-06-25 09:55:00,143.25,143.31,143.03,143.09,24818.0,126.818,126.8712,126.6233,126.6764,24818.0
2015-06-25 10:00:00,143.08,143.24,143.06,143.09,21963.0,126.6675,126.8092,126.6498,126.6764,21963.0
2015-06-25 10:05:00,143.09,143.15,143.0,143.15,13037.0,126.6764,126.7295,126.5967,126.7295,13037.0
2015-06-25 10:10:00,143.13,143.37,143.13,143.36,13871.0,126.7118,126.9243,126.7118,126.9154,13871.0
2015-06-25 10:15:00,143.33,143.35,143.07,143.1,13379.0,126.8889,126.9066,126.6587,126.6852,13379.0
2015-06-25 10:20:00,143.13,143.19,143.06,143.09,18359.0,126.7118,126.7649,126.6498,126.6764,18359.0
2015-06-25 10:25:00,143.08,143.29,143.04,143.25,39263.0,126.6675,126.8534,126.6321,126.818,39263.0
2015-06-25 10:30:00,143.23,143.23,142.88,142.94,20134.0,126.8003,126.8003,126.4905,126.5436,20134.0
2015-06-25 10:35:00,142.96,142.98,142.79,142.89,58012.0,126.5613,126.579,126.4108,126.4993,58012.0
2015-06-25 10:40:00,142.9,143.1,142.89,143.03,69163.0,126.5082,126.6852,126.4993,126.6233,69163.0
2015-06-25 10:45:00,143.02,143.15,142.99,143.14,15675.0,126.6144,126.7295,126.5879,126.7207,15675.0
2015-06-25 10:50:00,143.13,143.2,143.1,143.2,35267.0,126.7118,126.7738,126.6852,126.7738,35267.0
2015-06-25 10:55:00,143.18,143.3,143.17,143.29,15843.0,126.7561,126.8623,126.7472,126.8534,15843.0
2015-06-25 11:00:00,143.31,143.54,143.31,143.53,27123.0,126.8712,127.0748,126.8712,127.0659,27123.0
2015-06-25 11:05:00,143.53,143.6,143.44,143.55,22693.0,127.0659,127.1279,126.9862,127.0836,22693.0
2015-06-25 11:10:00,143.56,143.76,143.55,143.57,27151.0,127.0925,127.2695,127.0836,127.1013,27151.0
2015-06-25 11:15:00,143.57,143.67,143.54,143.55,22007.0,127.1013,127.1899,127.0748,127.0836,22007.0
2015-06-25 11:20:00,143.56,143.67,143.54,143.65,21120.0,127.0925,127.1899,127.0748,127.1722,21120.0
2015-06-25 11:25:00,143.65,143.66,143.51,143.55,31144.0,127.1722,127.181,127.0482,127.0836,31144.0
2015-06-25 11:30:00,143.53,143.55,143.49,143.51,19128.0,127.0659,127.0836,127.0305,127.0482,19128.0
2015-06-25 11:35:00,143.5,143.54,143.44,143.5,16941.0,127.0394,127.0748,126.9862,127.0394,16941.0
2015-06-25 11:40:00,143.49,143.5,143.4,143.46,20839.0,127.0305,127.0394,126.9508,127.0039,20839.0
2015-06-25 11:45:00,143.43,143.48,143.42,143.44,18012.0,126.9774,127.0217,126.9685,126.9862,18012.0
2015-06-25 11:50:00,143.45,143.49,143.42,143.44,20029.0,126.9951,127.0305,126.9685,126.9862,20029.0
2015-06-25 11:55:00,143.43,143.5,143.42,143.43,14393.0,126.9774,127.0394,126.9685,126.9774,14393.0
2015-06-25 12:00:00,143.43,143.45,143.35,143.39,16952.0,126.9774,126.9951,126.9066,126.942,16952.0
2015-06-25 12:05:00,143.4,143.45,143.36,143.41,13212.0,126.9508,126.9951,126.9154,126.9597,13212.0
2015-06-25 12:10:00,143.42,143.43,143.3,143.34,17268.0,126.9685,126.9774,126.8623,126.8977,17268.0
2015-06-25 12:15:00,143.34,143.36,143.29,143.31,8843.0,126.8977,126.9154,126.8534,126.8712,8843.0
2015-06-25 12:20:00,143.32,143.32,143.12,143.16,12224.0,126.88,126.88,126.7029,126.7384,12224.0
2015-06-25 12:25:00,143.14,143.17,142.93,142.94,11490.0,126.7207,126.7472,126.5347,126.5436,11490.0
2015-06-25 12:30:00,142.92,143.05,142.89,142.99,13309.0,126.5259,126.641,126.4993,126.5879,13309.0
2015-06-25 12:35:00,142.99,142.99,142.88,142.88,11432.0,126.5879,126.5879,126.4905,126.4905,11432.0
2015-06-25 12:40:00,142.92,142.92,142.75,142.83,9703.0,126.5259,126.5259,126.3754,126.4462,9703.0
2015-06-25 12:45:00,142.86,142.86,142.8,142.84,10954.0,126.4728,126.4728,126.4197,126.4551,10954.0
2015-06-25 12:50:00,142.85,142.96,142.81,142.93,10306.0,126.4639,126.5613,126.4285,126.5347,10306.0
2015-06-25 12:55:00,142.96,143.01,142.89,142.99,10265.0,126.5613,126.6056,126.4993,126.5879,10265.0
2015-06-25 13:00:00,142.96,142.98,142.84,142.94,14177.0,126.5613,126.579,126.4551,126.5436,14177.0
2015-06-25 13:05:00,142.92,143.03,142.92,143.01,9307.0,126.5259,126.6233,126.5259,126.6056,9307.0
2015-06-25 13:10:00,143.0,143.08,142.97,143.05,9206.0,126.5967,126.6675,126.5702,126.641,9206.0
2015-06-25 13:15:00,143.03,143.03,142.97,143.03,6140.0,126.6233,126.6233,126.5702,126.6233,6140.0
2015-06-25 13:20:00,142.98,143.02,142.94,143.02,12158.0,126.579,126.6144,126.5436,126.6144,12158.0
2015-06-25 13:25:00,143.0,143.04,142.9,142.91,10675.0,126.5967,126.6321,126.5082,126.517,10675.0
2015-06-25 13:30:00,142.91,142.97,142.84,142.87,22601.0,126.517,126.5702,126.4551,126.4816,22601.0
2015-06-25 13:35:00,142.86,142.93,142.84,142.91,12476.0,126.4728,126.5347,126.4551,126.517,12476.0
2015-06-25 13:40:00,142.91,142.95,142.8,142.81,13297.0,126.517,126.5524,126.4197,126.4285,13297.0
2015-06-25 13:45:00,142.83,142.88,142.8,142.86,12257.0,126.4462,126.4905,126.4197,126.4728,12257.0
2015-06-25 13:50:00,142.9,142.9,142.77,142.77,13006.0,126.5082,126.5082,126.3931,126.3931,13006.0
2015-06-25 13:55:00,142.78,142.85,142.77,142.85,11606.0,126.4019,126.4639,126.3931,126.4639,11606.0
2015-06-25 14:00:00,142.84,142.84,142.63,142.7,22256.0,126.4551,126.4551,126.2692,126.3311,22256.0
2015-06-25 14:05:00,142.7,142.72,142.58,142.61,17832.0,126.3311,126.3488,126.2249,126.2514,17832.0
2015-06-25 14:10:00,142.59,142.59,142.42,142.48,20562.0,126.2337,126.2337,126.0832,126.1364,20562.0
2015-06-25 14:15:00,142.48,142.61,142.45,142.58,19564.0,126.1364,126.2514,126.1098,126.2249,19564.0
2015-06-25 14:20:00,142.58,142.59,142.42,142.47,36436.0,126.2249,126.2337,126.0832,126.1275,36436.0
2015-06-25 14:25:00,142.5,142.51,142.34,142.36,37326.0,126.1541,126.1629,126.0124,126.0301,37326.0
2015-06-25 14:30:00,142.35,142.43,142.35,142.39,17329.0,126.0213,126.0921,126.0213,126.0567,17329.0
2015-06-25 14:35:00,142.42,142.49,142.39,142.49,22205.0,126.0832,126.1452,126.0567,126.1452,22205.0
2015-06-25 14:40:00,142.49,142.51,142.45,142.5,14401.0,126.1452,126.1629,126.1098,126.1541,14401.0
2015-06-25 14:45:00,142.52,142.56,142.44,142.49,21140.0,126.1718,126.2072,126.1009,126.1452,21140.0
2015-06-25 14:50:00,142.49,142.49,142.41,142.46,17317.0,126.1452,126.1452,126.0744,126.1187,17317.0
2015-06-25 14:55:00,142.46,142.53,142.41,142.51,10496.0,126.1187,126.1806,126.0744,126.1629,10496.0
2015-06-25 15:00:00,142.5,142.65,142.44,142.64,19868.0,126.1541,126.2869,126.1009,126.278,19868.0
2015-06-25 15:05:00,142.64,142.79,142.63,142.77,32839.0,126.278,126.4108,126.2692,126.3931,32839.0
2015-06-25 15:10:00,142.76,142.78,142.63,142.68,32706.0,126.3842,126.4019,126.2692,126.3134,32706.0
2015-06-25 15:15:00,142.69,142.73,142.67,142.7,32602.0,126.3223,126.3577,126.3046,126.3311,32602.0
2015-06-25 15:20:00,142.72,142.81,142.69,142.77,40609.0,126.3488,126.4285,126.3223,126.3931,40609.0
2015-06-25 15:25:00,142.77,142.84,142.74,142.83,28458.0,126.3931,126.4551,126.3665,126.4462,28458.0
2015-06-25 15:30:00,142.84,142.85,142.73,142.75,54768.0,126.4551,126.4639,126.3577,126.3754,54768.0
2015-06-25 15:35:00,142.75,142.75,142.66,142.67,27361.0,126.3754,126.3754,126.2957,126.3046,27361.0
2015-06-25 15:40:00,142.67,142.68,142.47,142.54,27852.0,126.3046,126.3134,126.1275,126.1895,27852.0
2015-06-25 15:45:00,142.56,142.61,142.53,142.57,40275.0,126.2072,126.2514,126.1806,126.216,40275.0
2015-06-25 15:50:00,142.56,142.56,142.48,142.52,29578.0,126.2072,126.2072,126.1364,126.1718,29578.0
2015-06-25 15:55:00,142.53,142.54,142.41,142.45,84823.0,126.1806,126.1895,126.0744,126.1098,84823.0
2015-06-26 09:30:00,142.94,143.04,142.5,142.65,34269.0,126.5436,126.6321,126.1541,126.2869,34269.0
2015-06-26 09:35:00,142.69,142.87,142.03,142.29,12545.0,126.3223,126.4816,125.738,125.9682,12545.0
2015-06-26 09:40:00,142.28,142.79,142.13,142.73,21517.0,125.9593,126.4108,125.8265,126.3577,21517.0
2015-06-26 09:45:00,142.7,142.7,142.41,142.59,18873.0,126.3311,126.3311,126.0744,126.2337,18873.0
2015-06-26 09:50:00,142.61,142.74,142.51,142.69,13059.0,126.2514,126.3665,126.1629,126.3223,13059.0
2015-06-26 09:55:00,142.74,142.96,142.73,142.78,26478.0,126.3665,126.5613,126.3577,126.4019,26478.0
2015-06-26 10:00:00,142.82,142.94,142.67,142.77,24356.0,126.4374,126.5436,126.3046,126.3931,24356.0
2015-06-26 10:05:00,142.74,142.76,142.51,142.56,27468.0,126.3665,126.3842,126.1629,126.2072,27468.0
2015-06-26 10:10:00,142.59,142.64,142.35,142.4,16543.0,126.2337,126.278,126.0213,126.0655,16543.0
2015-06-26 10:15:00,142.44,142.6,142.33,142.53,21178.0,126.1009,126.2426,126.0036,126.1806,21178.0
2015-06-26 10:20:00,142.5,142.6,142.29,142.33,21870.0,126.1541,126.2426,125.9682,126.0036,21870.0
2015-06-26 10:25:00,142.35,142.56,142.21,142.55,44609.0,126.0213,126.2072,125.8973,126.1983,44609.0
2015-06-26 10:30:00,142.57,142.63,142.4,142.4,21325.0,126.216,126.2692,126.0655,126.0655,21325.0
2015-06-26 10:35:00,142.4,142.62,142.38,142.59,19033.0,126.0655,126.2603,126.0478,126.2337,19033.0
2015-06-26 10:40:00,142.61,142.69,142.48,142.48,6453.0,126.2514,126.3223,126.1364,126.1364,6453.0
2015-06-26 10:45:00,142.48,142.51,142.43,142.45,10257.0,126.1364,126.1629,126.0921,126.1098,10257.0
2015-06-26 10:50:00,142.46,142.49,142.4,142.43,7608.0,126.1187,126.1452,126.0655,126.0921,7608.0
2015-06-26 10:55:00,142.43,142.47,142.17,142.19,19031.0,126.0921,126.1275,125.8619,125.8796,19031.0
2015-06-26 11:00:00,142.19,142.39,142.15,142.33,14967.0,125.8796,126.0567,125.8442,126.0036,14967.0
2015-06-26 11:05:00,142.32,142.53,142.26,142.53,8349.0,125.9947,126.1806,125.9416,126.1806,8349.0
2015-06-26 11:10:00,142.49,142.59,142.45,142.59,5417.0,126.1452,126.2337,126.1098,126.2337,5417.0
2015-06-26 11:15:00,142.59,142.67,142.53,142.59,9285.0,126.2337,126.3046,126.1806,126.2337,9285.0
2015-06-26 11:20:00,142.57,142.59,142.5,142.55,3877.0,126.216,126.2337,126.1541,126.1983,3877.0
2015-06-26 11:25:00,142.57,142.6,142.53,142.56,5502.0,126.216,126.2426,126.1806,126.2072,5502.0
2015-06-26 11:30:00,142.56,142.64,142.39,142.44,11985.0,126.2072,126.278,126.0567,126.1009,11985.0
2015-06-26 11:35:00,142.43,142.48,142.39,142.48,5114.0,126.0921,126.1364,126.0567,126.1364,5114.0
2015-06-26 11:40:00,142.48,142.53,142.41,142.49,7186.0,126.1364,126.1806,126.0744,126.1452,7186.0
2015-06-26 11:45:00,142.49,142.61,142.49,142.59,5521.0,126.1452,126.2514,126.1452,126.2337,5521.0
2015-06-26 11:50:00,142.58,142.62,142.47,142.54,13707.0,126.2249,126.2603,126.1275,126.1895,13707.0
2015-06-26 11:55:00,142.51,142.6,142.48,142.53,8438.0,126.1629,126.2426,126.1364,126.1806,8438.0
2015-06-26 12:00:00,142.51,142.61,142.45,142.56,18376.0,126.1629,126.2514,126.1098,126.2072,18376.0
2015-06-26 12:05:00,142.55,142.62,142.53,142.54,9536.0,126.1983,126.2603,126.1806,126.1895,9536.0
2015-06-26 12:10:00,142.55,142.6,142.54,142.56,14367.0,126.1983,126.2426,126.1895,126.2072,14367.0
2015-06-26 12:15:00,142.55,142.62,142.52,142.62,8735.0,126.1983,126.2603,126.1718,126.2603,8735.0
2015-06-26 12:20:00,142.61,142.61,142.45,142.48,34816.0,126.2514,126.2514,126.1098,126.1364,34816.0
2015-06-26 12:25:00,142.49,142.53,142.47,142.5,8625.0,126.1452,126.1806,126.1275,126.1541,8625.0
2015-06-26 12:30:00,142.5,142.5,142.33,142.34,9570.0,126.1541,126.1541,126.0036,126.0124,9570.0
2015-06-26 12:35:00,142.35,142.4,142.22,142.25,17955.0,126.0213,126.0655,125.9062,125.9327,17955.0
2015-06-26 12:40:00,142.27,142.32,142.2,142.25,6802.0,125.9504,125.9947,125.8885,125.9327,6802.0
2015-06-26 12:45:00,142.26,142.32,142.22,142.27,4575.0,125.9416,125.9947,125.9062,125.9504,4575.0
2015-06-26 12:50:00,142.25,142.35,142.17,142.17,6449.0,125.9327,126.0213,125.8619,125.8619,6449.0
2015-06-26 12:55:00,142.19,142.23,142.04,142.09,13521.0,125.8796,125.915,125.7468,125.7911,13521.0
2015-06-26 13:00:00,142.09,142.23,141.95,142.18,25523.0,125.7911,125.915,125.6672,125.8708,25523.0
2015-06-26 13:05:00,142.19,142.27,142.12,142.16,9634.0,125.8796,125.9504,125.8177,125.8531,9634.0
2015-06-26 13:10:00,142.14,142.19,141.98,142.03,9576.0,125.8354,125.8796,125.6937,125.738,9576.0
2015-06-26 13:15:00,142.03,142.14,142.01,142.03,9923.0,125.738,125.8354,125.7203,125.738,9923.0
2015-06-26 13:20:00,142.04,142.08,141.89,142.01,12548.0,125.7468,125.7822,125.614,125.7203,12548.0
2015-06-26 13:25:00,141.98,142.14,141.98,142.13,13206.0,125.6937,125.8354,125.6937,125.8265,13206.0
2015-06-26 13:30:00,142.11,142.12,142.01,142.12,13384.0,125.8088,125.8177,125.7203,125.8177,13384.0
2015-06-26 13:35:00,142.1,142.15,142.07,142.1,8525.0,125.7999,125.8442,125.7734,125.7999,8525.0
2015-06-26 13:40:00,142.11,142.41,142.11,142.39,15262.0,125.8088,126.0744,125.8088,126.0567,15262.0
2015-06-26 13:45:00,142.37,142.43,142.36,142.4,6399.0,126.039,126.0921,126.0301,126.0655,6399.0
2015-06-26 13:50:00,142.42,142.46,142.32,142.37,6013.0,126.0832,126.1187,125.9947,126.039,6013.0
2015-06-26 13:55:00,142.37,142.43,142.32,142.33,5758.0,126.039,126.0921,125.9947,126.0036,5758.0
2015-06-26 14:00:00,142.35,142.38,142.24,142.3,13306.0,126.0213,126.0478,125.9239,125.977,13306.0
2015-06-26 14:05:00,142.29,142.3,142.14,142.16,7843.0,125.9682,125.977,125.8354,125.8531,7843.0
2015-06-26 14:10:00,142.13,142.17,142.05,142.14,17043.0,125.8265,125.8619,125.7557,125.8354,17043.0
2015-06-26 14:15:00,142.15,142.24,142.08,142.15,11341.0,125.8442,125.9239,125.7822,125.8442,11341.0
2015-06-26 14:20:00,142.23,142.29,142.2,142.24,11474.0,125.915,125.9682,125.8885,125.9239,11474.0
2015-06-26 14:25:00,142.25,142.29,142.2,142.25,10176.0,125.9327,125.9682,125.8885,125.9327,10176.0
2015-06-26 14:30:00,142.25,142.29,142.18,142.24,14305.0,125.9327,125.9682,125.8708,125.9239,14305.0
2015-06-26 14:35:00,142.25,142.32,142.17,142.32,11728.0,125.9327,125.9947,125.8619,125.9947,11728.0
2015-06-26 14:40:00,142.32,142.34,142.16,142.18,12404.0,125.9947,126.0124,125.8531,125.8708,12404.0
2015-06-26 14:45:00,142.15,142.23,142.07,142.22,11856.0,125.8442,125.915,125.7734,125.9062,11856.0
2015-06-26 14:50:00,142.24,142.34,142.24,142.28,12254.0,125.9239,126.0124,125.9239,125.9593,12254.0
2015-06-26 14:55:00,142.28,142.33,142.18,142.19,9000.0,125.9593,126.0036,125.8708,125.8796,9000.0
2015-06-26 15:00:00,142.21,142.4,142.17,142.38,14182.0,125.8973,126.0655,125.8619,126.0478,14182.0
2015-06-26 15:05:00,142.38,142.48,142.36,142.46,13462.0,126.0478,126.1364,126.0301,126.1187,13462.0
2015-06-26 15:10:00,142.46,142.52,142.34,142.35,23830.0,126.1187,126.1718,126.0124,126.0213,23830.0
2015-06-26 15:15:00,142.35,142.53,142.35,142.48,14027.0,126.0213,126.1806,126.0213,126.1364,14027.0
2015-06-26 15:20:00,142.48,142.52,142.39,142.48,18665.0,126.1364,126.1718,126.0567,126.1364,18665.0
2015-06-26 15:25:00,142.49,142.59,142.46,142.57,18477.0,126.1452,126.2337,126.1187,126.216,18477.0
2015-06-26 15:30:00,142.56,142.58,142.49,142.55,21888.0,126.2072,126.2249,126.1452,126.1983,21888.0
2015-06-26 15:35:00,142.55,142.56,142.38,142.42,21575.0,126.1983,126.2072,126.0478,126.0832,21575.0
2015-06-26 15:40:00,142.41,142.49,142.35,142.42,26658.0,126.0744,126.1452,126.0213,126.0832,26658.0
2015-06-26 15:45:00,142.42,142.62,142.42,142.57,107446.0,126.0832,126.2603,126.0832,126.216,107446.0
2015-06-26 15:50:00,142.57,142.6,142.54,142.6,55507.0,126.216,126.2426,126.1895,126.2426,55507.0
2015-06-26 15:55:00,142.6,142.75,142.29,142.55,366347.0,126.2426,126.3754,125.9682,126.1983,366347.0
2015-06-29 09:30:00,140.96,141.32,140.77,141.25,100367.0,124.7907,125.1094,124.6225,125.0475,100367.0
2015-06-29 09:35:00,141.05,141.2,140.65,140.88,23713.0,124.8704,125.0032,124.5163,124.7199,23713.0
2015-06-29 09:40:00,140.96,141.2,140.57,140.87,38061.0,124.7907,125.0032,124.4455,124.711,38061.0
2015-06-29 09:45:00,140.9,141.16,140.9,141.09,33110.0,124.7376,124.9678,124.7376,124.9058,33110.0
2015-06-29 09:50:00,141.06,141.19,140.88,141.0,34230.0,124.8792,124.9943,124.7199,124.8261,34230.0
2015-06-29 09:55:00,141.0,141.13,140.62,140.67,41475.0,124.8261,124.9412,124.4897,124.534,41475.0
2015-06-29 10:00:00,140.72,141.0,140.68,141.0,17469.0,124.5782,124.8261,124.5428,124.8261,17469.0
2015-06-29 10:05:00,140.98,141.2,140.88,141.0,28248.0,124.8084,125.0032,124.7199,124.8261,28248.0
2015-06-29 10:10:00,140.97,141.04,140.81,140.93,24758.0,124.7996,124.8615,124.6579,124.7642,24758.0
2015-06-29 10:15:00,140.89,141.1,140.83,140.84,30691.0,124.7287,124.9147,124.6756,124.6845,30691.0
2015-06-29 10:20:00,140.82,140.97,140.75,140.83,26320.0,124.6668,124.7996,124.6048,124.6756,26320.0
2015-06-29 10:25:00,140.87,140.87,140.54,140.61,17643.0,124.711,124.711,124.4189,124.4809,17643.0
2015-06-29 10:30:00,140.56,140.68,140.48,140.6,28773.0,124.4366,124.5428,124.3658,124.472,28773.0
2015-06-29 10:35:00,140.63,140.88,140.49,140.51,18955.0,124.4986,124.7199,124.3746,124.3923,18955.0
2015-06-29 10:40:00,140.5,140.55,140.41,140.53,24255.0,124.3835,124.4277,124.3038,124.41,24255.0
2015-06-29 10:45:00,140.5,140.68,140.49,140.52,8598.0,124.3835,124.5428,124.3746,124.4012,8598.0
2015-06-29 10:50:00,140.5,140.56,140.38,140.44,26314.0,124.3835,124.4366,124.2772,124.3304,26314.0
2015-06-29 10:55:00,140.43,140.45,140.17,140.3,52125.0,124.3215,124.3392,124.0913,124.2064,52125.0
2015-06-29 11:00:00,140.29,140.32,140.07,140.12,46492.0,124.1976,124.2241,124.0028,124.0471,46492.0
2015-06-29 11:05:00,140.12,140.14,139.89,139.95,66346.0,124.0471,124.0648,123.8435,123.8966,66346.0
2015-06-29 11:10:00,139.94,140.04,139.84,139.88,30700.0,123.8877,123.9762,123.7992,123.8346,30700.0
2015-06-29 11:15:00,139.91,140.03,139.86,139.88,24345.0,123.8612,123.9674,123.8169,123.8346,24345.0
2015-06-29 11:20:00,139.88,140.13,139.84,140.06,17653.0,123.8346,124.0559,123.7992,123.994,17653.0
2015-06-29 11:25:00,140.07,140.18,139.92,140.0,43524.0,124.0028,124.1002,123.87,123.9408,43524.0
2015-06-29 11:30:00,140.03,140.11,139.81,139.9,31622.0,123.9674,124.0382,123.7726,123.8523,31622.0
2015-06-29 11:35:00,139.93,140.02,139.8,139.83,22532.0,123.8789,123.9585,123.7638,123.7903,22532.0
2015-06-29 11:40:00,139.85,140.01,139.84,139.94,18001.0,123.808,123.9497,123.7992,123.8877,18001.0
2015-06-29 11:45:00,139.97,140.03,139.89,139.93,29914.0,123.9143,123.9674,123.8435,123.8789,29914.0
2015-06-29 11:50:00,139.96,140.13,139.9,140.05,16216.0,123.9054,124.0559,123.8523,123.9851,16216.0
2015-06-29 11:55:00,140.07,140.19,140.03,140.19,13944.0,124.0028,124.109,123.9674,124.109,13944.0
2015-06-29 12:00:00,140.19,140.19,139.95,139.96,61230.0,124.109,124.109,123.8966,123.9054,61230.0
2015-06-29 12:05:00,139.96,140.11,139.94,140.04,34238.0,123.9054,124.0382,123.8877,123.9762,34238.0
2015-06-29 12:10:00,140.06,140.06,139.9,139.92,21201.0,123.994,123.994,123.8523,123.87,21201.0
2015-06-29 12:15:00,139.9,139.94,139.8,139.83,20570.0,123.8523,123.8877,123.7638,123.7903,20570.0
2015-06-29 12:20:00,139.83,139.85,139.71,139.77,34894.0,123.7903,123.808,123.6841,123.7372,34894.0
2015-06-29 12:25:00,139.74,139.78,139.62,139.71,62727.0,123.7107,123.7461,123.6044,123.6841,62727.0
2015-06-29 12:30:00,139.71,139.79,139.64,139.65,23150.0,123.6841,123.7549,123.6221,123.631,23150.0
2015-06-29 12:35:00,139.66,139.77,139.61,139.62,15800.0,123.6398,123.7372,123.5956,123.6044,15800.0
2015-06-29 12:40:00,139.64,139.67,139.38,139.55,72437.0,123.6221,123.6487,123.392,123.5425,72437.0
2015-06-29 12:45:00,139.56,139.62,139.47,139.58,21223.0,123.5513,123.6044,123.4716,123.569,21223.0
2015-06-29 12:50:00,139.58,139.62,139.47,139.52,17032.0,123.569,123.6044,123.4716,123.5159,17032.0
2015-06-29 12:55:00,139.51,139.51,139.39,139.48,15866.0,123.507,123.507,123.4008,123.4805,15866.0
2015-06-29 13:00:00,139.48,139.48,139.35,139.39,19505.0,123.4805,123.4805,123.3654,123.4008,19505.0
2015-06-29 13:05:00,139.39,139.4,139.29,139.32,34406.0,123.4008,123.4097,123.3123,123.3388,34406.0
2015-06-29 13:10:00,139.31,139.32,139.15,139.2,24904.0,123.33,123.3388,123.1883,123.2326,24904.0
2015-06-29 13:15:00,139.24,139.44,139.24,139.37,22993.0,123.268,123.4451,123.268,123.3831,22993.0
2015-06-29 13:20:00,139.4,139.59,139.4,139.56,17301.0,123.4097,123.5779,123.4097,123.5513,17301.0
2015-06-29 13:25:00,139.52,139.52,139.38,139.39,24146.0,123.5159,123.5159,123.392,123.4008,24146.0
2015-06-29 13:30:00,139.38,139.62,139.38,139.62,24224.0,123.392,123.6044,123.392,123.6044,24224.0
2015-06-29 13:35:00,139.62,139.67,139.54,139.59,18982.0,123.6044,123.6487,123.5336,123.5779,18982.0
2015-06-29 13:40:00,139.58,139.58,139.41,139.52,19443.0,123.569,123.569,123.4185,123.5159,19443.0
2015-06-29 13:45:00,139.51,139.59,139.5,139.53,17841.0,123.507,123.5779,123.4982,123.5248,17841.0
2015-06-29 13:50:00,139.52,139.54,139.44,139.44,18257.0,123.5159,123.5336,123.4451,123.4451,18257.0
2015-06-29 13:55:00,139.43,139.47,139.34,139.44,13061.0,123.4362,123.4716,123.3565,123.4451,13061.0
2015-06-29 14:00:00,139.47,139.5,139.42,139.43,13601.0,123.4716,123.4982,123.4274,123.4362,13601.0
2015-06-29 14:05:00,139.43,139.44,139.33,139.35,18873.0,123.4362,123.4451,123.3477,123.3654,18873.0
2015-06-29 14:10:00,139.34,139.38,139.03,139.07,51535.0,123.3565,123.392,123.0821,123.1175,51535.0
2015-06-29 14:15:00,139.07,139.16,139.03,139.16,36470.0,123.1175,123.1972,123.0821,123.1972,36470.0
2015-06-29 14:20:00,139.16,139.21,138.88,139.0,58230.0,123.1972,123.2415,122.9493,123.0555,58230.0
2015-06-29 14:25:00,139.01,139.08,138.93,139.01,30377.0,123.0644,123.1264,122.9936,123.0644,30377.0
2015-06-29 14:30:00,139.01,139.03,138.76,138.78,55331.0,123.0644,123.0821,122.8431,122.8608,55331.0
2015-06-29 14:35:00,138.78,138.97,138.67,138.91,73207.0,122.8608,123.029,122.7634,122.9759,73207.0
2015-06-29 14:40:00,138.91,138.97,138.82,138.95,49134.0,122.9759,123.029,122.8962,123.0113,49134.0
2015-06-29 14:45:00,138.91,139.13,138.84,138.88,54123.0,122.9759,123.1706,122.9139,122.9493,54123.0
2015-06-29 14:50:00,138.87,138.97,138.71,138.76,43721.0,122.9405,123.029,122.7988,122.8431,43721.0
2015-06-29 14:55:00,138.77,138.8,138.6,138.61,36515.0,122.8519,122.8785,122.7014,122.7103,36515.0
2015-06-29 15:00:00,138.6,138.8,138.58,138.71,32256.0,122.7014,122.8785,122.6837,122.7988,32256.0
2015-06-29 15:05:00,138.71,138.88,138.7,138.85,30786.0,122.7988,122.9493,122.79,122.9228,30786.0
2015-06-29 15:10:00,138.83,139.0,138.8,138.93,48610.0,122.905,123.0555,122.8785,122.9936,48610.0
2015-06-29 15:15:00,138.92,139.14,138.86,139.1,52967.0,122.9847,123.1795,122.9316,123.1441,52967.0
2015-06-29 15:20:00,139.09,139.18,138.94,139.13,45128.0,123.1352,123.2149,123.0024,123.1706,45128.0
2015-06-29 15:25:00,139.11,139.13,139.01,139.02,47114.0,123.1529,123.1706,123.0644,123.0733,47114.0
2015-06-29 15:30:00,139.02,139.08,138.88,138.97,48715.0,123.0733,123.1264,122.9493,123.029,48715.0
2015-06-29 15:35:00,138.96,138.98,138.82,138.83,50518.0,123.0201,123.0378,122.8962,122.905,50518.0
2015-06-29 15:40:00,138.81,138.88,138.74,138.8,60132.0,122.8873,122.9493,122.8254,122.8785,60132.0
2015-06-29 15:45:00,138.8,138.97,138.69,138.97,85041.0,122.8785,123.029,122.7811,123.029,85041.0
2015-06-29 15:50:00,138.95,139.08,138.91,138.96,83090.0,123.0113,123.1264,122.9759,123.0201,83090.0
2015-06-29 15:55:00,138.94,138.94,138.61,138.67,161495.0,123.0024,123.0024,122.7103,122.7634,161495.0
2015-06-30 09:30:00,140.06,140.06,139.09,139.46,100766.0,123.994,123.994,123.1352,123.4628,100766.0
2015-06-30 09:35:00,139.28,139.99,139.11,139.86,39181.0,123.3034,123.932,123.1529,123.8169,39181.0
2015-06-30 09:40:00,139.85,139.94,139.02,139.29,44685.0,123.808,123.8877,123.0733,123.3123,44685.0
2015-06-30 09:45:00,139.18,139.56,139.04,139.2,42426.0,123.2149,123.5513,123.091,123.2326,42426.0
2015-06-30 09:50:00,139.2,139.68,139.17,139.46,35179.0,123.2326,123.6575,123.206,123.4628,35179.0
2015-06-30 09:55:00,139.36,139.44,139.0,139.09,17573.0,123.3743,123.4451,123.0555,123.1352,17573.0
2015-06-30 10:00:00,139.02,139.25,139.01,139.2,14168.0,123.0733,123.2769,123.0644,123.2326,14168.0
2015-06-30 10:05:00,139.23,139.45,139.23,139.38,22058.0,123.2592,123.4539,123.2592,123.392,22058.0
2015-06-30 10:10:00,139.37,139.4,139.04,139.17,21251.0,123.3831,123.4097,123.091,123.206,21251.0
2015-06-30 10:15:00,139.19,139.31,139.13,139.21,13476.0,123.2238,123.33,123.1706,123.2415,13476.0
2015-06-30 10:20:00,139.16,139.28,139.04,139.12,30774.0,123.1972,123.3034,123.091,123.1618,30774.0
2015-06-30 10:25:00,139.13,139.43,139.08,139.4,36688.0,123.1706,123.4362,123.1264,123.4097,36688.0
2015-06-30 10:30:00,139.38,139.4,139.15,139.19,21469.0,123.392,123.4097,123.1883,123.2238,21469.0
2015-06-30 10:35:00,139.19,139.19,139.07,139.1,17622.0,123.2238,123.2238,123.1175,123.1441,17622.0
2015-06-30 10:40:00,139.12,139.12,138.9,138.96,27873.0,123.1618,123.1618,122.967,123.0201,27873.0
2015-06-30 10:45:00,138.96,139.12,138.84,138.87,51836.0,123.0201,123.1618,122.9139,122.9405,51836.0
2015-06-30 10:50:00,138.85,139.03,138.73,139.0,33412.0,122.9228,123.0821,122.8165,123.0555,33412.0
2015-06-30 10:55:00,138.98,139.31,138.87,139.18,51241.0,123.0378,123.33,122.9405,123.2149,51241.0
2015-06-30 11:00:00,139.21,139.3,139.17,139.22,21990.0,123.2415,123.3211,123.206,123.2503,21990.0
2015-06-30 11:05:00,139.22,139.37,139.2,139.3,42654.0,123.2503,123.3831,123.2326,123.3211,42654.0
2015-06-30 11:10:00,139.31,139.39,139.17,139.27,24290.0,123.33,123.4008,123.206,123.2946,24290.0
2015-06-30 11:15:00,139.28,139.44,139.24,139.38,23851.0,123.3034,123.4451,123.268,123.392,23851.0
2015-06-30 11:20:00,139.34,139.44,139.29,139.3,21216.0,123.3565,123.4451,123.3123,123.3211,21216.0
2015-06-30 11:25:00,139.31,139.38,139.09,139.09,33724.0,123.33,123.392,123.1352,123.1352,33724.0
2015-06-30 11:30:00,139.09,139.15,138.91,138.99,32968.0,123.1352,123.1883,122.9759,123.0467,32968.0
2015-06-30 11:35:00,138.99,139.1,138.94,139.05,31517.0,123.0467,123.1441,123.0024,123.0998,31517.0
2015-06-30 11:40:00,139.05,139.1,138.92,138.99,44258.0,123.0998,123.1441,122.9847,123.0467,44258.0
2015-06-30 11:45:00,138.98,139.18,138.92,139.16,40634.0,123.0378,123.2149,122.9847,123.1972,40634.0
2015-06-30 11:50:00,139.18,139.18,138.98,139.04,18910.0,123.2149,123.2149,123.0378,123.091,18910.0
2015-06-30 11:55:00,139.04,139.09,138.88,138.9,29333.0,123.091,123.1352,122.9493,122.967,29333.0
2015-06-30 12:00:00,138.86,138.97,138.85,138.91,18757.0,122.9316,123.029,122.9228,122.9759,18757.0
2015-06-30 12:05:00,138.91,139.07,138.85,139.07,26531.0,122.9759,123.1175,122.9228,123.1175,26531.0
2015-06-30 12:10:00,139.09,139.09,138.91,138.91,11376.0,123.1352,123.1352,122.9759,122.9759,11376.0
2015-06-30 12:15:00,138.89,138.95,138.79,138.88,9915.0,122.9582,123.0113,122.8696,122.9493,9915.0
2015-06-30 12:20:00,138.89,138.9,138.63,138.71,58094.0,122.9582,122.967,122.728,122.7988,58094.0
2015-06-30 12:25:00,138.71,138.82,138.59,138.61,26844.0,122.7988,122.8962,122.6926,122.7103,26844.0
2015-06-30 12:30:00,138.63,138.73,138.54,138.66,31917.0,122.728,122.8165,122.6483,122.7545,31917.0
2015-06-30 12:35:00,138.69,138.81,138.68,138.78,32234.0,122.7811,122.8873,122.7723,122.8608,32234.0
2015-06-30 12:40:00,138.78,138.86,138.68,138.68,19849.0,122.8608,122.9316,122.7723,122.7723,19849.0
2015-06-30 12:45:00,138.69,138.81,138.67,138.76,12509.0,122.7811,122.8873,122.7634,122.8431,12509.0
2015-06-30 12:50:00,138.79,138.93,138.76,138.82,29702.0,122.8696,122.9936,122.8431,122.8962,29702.0
2015-06-30 12:55:00,138.87,139.0,138.82,139.0,14752.0,122.9405,123.0555,122.8962,123.0555,14752.0
2015-06-30 13:00:00,138.98,139.1,138.91,139.0,13891.0,123.0378,123.1441,122.9759,123.0555,13891.0
2015-06-30 13:05:00,139.03,139.03,138.83,138.83,10946.0,123.0821,123.0821,122.905,122.905,10946.0
2015-06-30 13:10:00,138.86,138.9,138.75,138.76,9702.0,122.9316,122.967,122.8342,122.8431,9702.0
2015-06-30 13:15:00,138.78,138.8,138.66,138.7,38673.0,122.8608,122.8785,122.7545,122.79,38673.0
2015-06-30 13:20:00,138.72,138.74,138.61,138.67,14870.0,122.8077,122.8254,122.7103,122.7634,14870.0
2015-06-30 13:25:00,138.66,138.95,138.66,138.88,36165.0,122.7545,123.0113,122.7545,122.9493,36165.0
2015-06-30 13:30:00,138.86,138.99,138.78,138.95,28076.0,122.9316,123.0467,122.8608,123.0113,28076.0
2015-06-30 13:35:00,138.97,139.03,138.86,138.96,22731.0,123.029,123.0821,122.9316,123.0201,22731.0
2015-06-30 13:40:00,138.96,139.16,138.91,139.06,31168.0,123.0201,123.1972,122.9759,123.1087,31168.0
2015-06-30 13:45:00,139.06,139.15,138.98,139.01,17537.0,123.1087,123.1883,123.0378,123.0644,17537.0
2015-06-30 13:50:00,139.03,139.21,139.03,139.11,21054.0,123.0821,123.2415,123.0821,123.1529,21054.0
2015-06-30 13:55:00,139.1,139.13,138.98,139.06,16813.0,123.1441,123.1706,123.0378,123.1087,16813.0
2015-06-30 14:00:00,139.08,139.18,138.99,139.0,29869.0,123.1264,123.2149,123.0467,123.0555,29869.0
2015-06-30 14:05:00,139.02,139.45,138.94,139.27,35875.0,123.0733,123.4539,123.0024,123.2946,35875.0
2015-06-30 14:10:00,139.27,139.43,139.27,139.43,30146.0,123.2946,123.4362,123.2946,123.4362,30146.0
2015-06-30 14:15:00,139.47,139.48,139.34,139.4,54052.0,123.4716,123.4805,123.3565,123.4097,54052.0
2015-06-30 14:20:00,139.4,139.48,139.33,139.36,51573.0,123.4097,123.4805,123.3477,123.3743,51573.0
2015-06-30 14:25:00,139.36,139.42,139.3,139.34,69515.0,123.3743,123.4274,123.3211,123.3565,69515.0
2015-06-30 14:30:00,139.34,139.42,139.28,139.4,22753.0,123.3565,123.4274,123.3034,123.4097,22753.0
2015-06-30 14:35:00,139.4,139.54,139.38,139.39,20414.0,123.4097,123.5336,123.392,123.4008,20414.0
2015-06-30 14:40:00,139.37,139.41,139.13,139.2,23375.0,123.3831,123.4185,123.1706,123.2326,23375.0
2015-06-30 14:45:00,139.19,139.21,139.03,139.17,14711.0,123.2238,123.2415,123.0821,123.206,14711.0
2015-06-30 14:50:00,139.17,139.21,139.02,139.06,16659.0,123.206,123.2415,123.0733,123.1087,16659.0
2015-06-30 14:55:00,139.06,139.13,138.91,138.93,16566.0,123.1087,123.1706,122.9759,122.9936,16566.0
2015-06-30 15:00:00,138.96,139.08,138.85,138.99,29973.0,123.0201,123.1264,122.9228,123.0467,29973.0
2015-06-30 15:05:00,139.0,139.01,138.82,138.92,19639.0,123.0555,123.0644,122.8962,122.9847,19639.0
2015-06-30 15:10:00,138.92,138.94,138.64,138.69,18737.0,122.9847,123.0024,122.7368,122.7811,18737.0
2015-06-30 15:15:00,138.66,138.78,138.55,138.58,34268.0,122.7545,122.8608,122.6572,122.6837,34268.0
2015-06-30 15:20:00,138.61,138.65,138.44,138.49,52465.0,122.7103,122.7457,122.5598,122.604,52465.0
2015-06-30 15:25:00,138.49,138.61,138.46,138.57,34255.0,122.604,122.7103,122.5775,122.6749,34255.0
2015-06-30 15:30:00,138.54,138.79,138.54,138.79,78815.0,122.6483,122.8696,122.6483,122.8696,78815.0
2015-06-30 15:35:00,138.77,138.8,138.68,138.7,36446.0,122.8519,122.8785,122.7723,122.79,36446.0
2015-06-30 15:40:00,138.69,138.69,138.49,138.57,40128.0,122.7811,122.7811,122.604,122.6749,40128.0
2015-06-30 15:45:00,138.56,139.06,138.56,139.02,80689.0,122.666,123.1087,122.666,123.0733,80689.0
2015-06-30 15:50:00,139.02,139.12,138.94,139.04,79496.0,123.0733,123.1618,123.0024,123.091,79496.0
2015-06-30 15:55:00,139.03,139.09,138.67,138.69,146761.0,123.0821,123.1352,122.7634,122.7811,146761.0
2015-07-01 09:30:00,140.48,141.0,140.25,140.5,123088.0,124.3658,124.8261,124.1622,124.3835,123088.0
2015-07-01 09:35:00,140.46,140.83,140.4,140.66,38129.0,124.3481,124.6756,124.295,124.5251,38129.0
2015-07-01 09:40:00,140.71,140.79,140.53,140.66,28386.0,124.5694,124.6402,124.41,124.5251,28386.0
2015-07-01 09:45:00,140.65,140.68,140.1,140.35,58004.0,124.5163,124.5428,124.0294,124.2507,58004.0
2015-07-01 09:50:00,140.37,140.64,140.35,140.6,22118.0,124.2684,124.5074,124.2507,124.472,22118.0
2015-07-01 09:55:00,140.58,140.92,140.5,140.84,32670.0,124.4543,124.7553,124.3835,124.6845,32670.0
2015-07-01 10:00:00,140.82,141.14,140.78,141.07,52408.0,124.6668,124.9501,124.6314,124.8881,52408.0
2015-07-01 10:05:00,141.06,141.06,140.71,140.84,40699.0,124.8792,124.8792,124.5694,124.6845,40699.0
2015-07-01 10:10:00,140.81,140.81,140.51,140.66,25867.0,124.6579,124.6579,124.3923,124.5251,25867.0
2015-07-01 10:15:00,140.68,140.71,140.48,140.53,24646.0,124.5428,124.5694,124.3658,124.41,24646.0
2015-07-01 10:20:00,140.51,140.7,140.51,140.64,13183.0,124.3923,124.5605,124.3923,124.5074,13183.0
2015-07-01 10:25:00,140.62,140.7,140.53,140.61,39155.0,124.4897,124.5605,124.41,124.4809,39155.0
2015-07-01 10:30:00,140.65,140.65,140.11,140.28,31003.0,124.5163,124.5163,124.0382,124.1887,31003.0
2015-07-01 10:35:00,140.29,140.38,140.08,140.09,30061.0,124.1976,124.2772,124.0117,124.0205,30061.0
2015-07-01 10:40:00,140.11,140.35,140.09,140.35,24497.0,124.0382,124.2507,124.0205,124.2507,24497.0
2015-07-01 10:45:00,140.35,140.36,140.22,140.27,104107.0,124.2507,124.2595,124.1356,124.1799,104107.0
2015-07-01 10:50:00,140.3,140.3,140.02,140.23,34411.0,124.2064,124.2064,123.9585,124.1445,34411.0
2015-07-01 10:55:00,140.23,140.37,140.19,140.33,24022.0,124.1445,124.2684,124.109,124.233,24022.0
2015-07-01 11:00:00,140.35,140.46,140.28,140.42,41378.0,124.2507,124.3481,124.1887,124.3127,41378.0
2015-07-01 11:05:00,140.42,140.63,140.41,140.54,40827.0,124.3127,124.4986,124.3038,124.4189,40827.0
2015-07-01 11:10:00,140.58,140.68,140.5,140.6,24210.0,124.4543,124.5428,124.3835,124.472,24210.0
2015-07-01 11:15:00,140.58,140.68,140.55,140.56,27423.0,124.4543,124.5428,124.4277,124.4366,27423.0
2015-07-01 11:20:00,140.54,140.58,140.48,140.57,22488.0,124.4189,124.4543,124.3658,124.4455,22488.0
2015-07-01 11:25:00,140.59,140.69,140.55,140.64,22016.0,124.4632,124.5517,124.4277,124.5074,22016.0
2015-07-01 11:30:00,140.62,140.74,140.62,140.71,19120.0,124.4897,124.596,124.4897,124.5694,19120.0
2015-07-01 11:35:00,140.68,140.76,140.62,140.73,34094.0,124.5428,124.6137,124.4897,124.5871,34094.0
2015-07-01 11:40:00,140.72,140.83,140.68,140.7,126426.0,124.5782,124.6756,124.5428,124.5605,126426.0
2015-07-01 11:45:00,140.7,140.79,140.67,140.78,25496.0,124.5605,124.6402,124.534,124.6314,25496.0
2015-07-01 11:50:00,140.76,140.87,140.75,140.81,39363.0,124.6137,124.711,124.6048,124.6579,39363.0
2015-07-01 11:55:00,140.82,140.83,140.54,140.55,27543.0,124.6668,124.6756,124.4189,124.4277,27543.0
2015-07-01 12:00:00,140.53,140.67,140.5,140.56,17328.0,124.41,124.534,124.3835,124.4366,17328.0
2015-07-01 12:05:00,140.56,140.69,140.56,140.65,14359.0,124.4366,124.5517,124.4366,124.5163,14359.0
2015-07-01 12:10:00,140.63,140.63,140.54,140.58,14576.0,124.4986,124.4986,124.4189,124.4543,14576.0
2015-07-01 12:15:00,140.56,140.65,140.54,140.61,12684.0,124.4366,124.5163,124.4189,124.4809,12684.0
2015-07-01 12:20:00,140.6,140.6,140.49,140.56,14847.0,124.472,124.472,124.3746,124.4366,14847.0
2015-07-01 12:25:00,140.6,140.68,140.55,140.64,10757.0,124.472,124.5428,124.4277,124.5074,10757.0
2015-07-01 12:30:00,140.64,140.66,140.56,140.66,8609.0,124.5074,124.5251,124.4366,124.5251,8609.0
2015-07-01 12:35:00,140.67,140.67,140.54,140.59,13034.0,124.534,124.534,124.4189,124.4632,13034.0
2015-07-01 12:40:00,140.58,140.6,140.38,140.42,27070.0,124.4543,124.472,124.2772,124.3127,27070.0
2015-07-01 12:45:00,140.42,140.55,140.42,140.51,24851.0,124.3127,124.4277,124.3127,124.3923,24851.0
2015-07-01 12:50:00,140.51,140.56,140.5,140.51,9524.0,124.3923,124.4366,124.3835,124.3923,9524.0
2015-07-01 12:55:00,140.51,140.54,140.47,140.52,35460.0,124.3923,124.4189,124.3569,124.4012,35460.0
2015-07-01 13:00:00,140.52,140.55,140.45,140.54,32601.0,124.4012,124.4277,124.3392,124.4189,32601.0
2015-07-01 13:05:00,140.55,140.59,140.49,140.52,17176.0,124.4277,124.4632,124.3746,124.4012,17176.0
2015-07-01 13:10:00,140.51,140.67,140.5,140.61,15748.0,124.3923,124.534,124.3835,124.4809,15748.0
2015-07-01 13:15:00,140.64,140.64,140.53,140.59,9781.0,124.5074,124.5074,124.41,124.4632,9781.0
2015-07-01 13:20:00,140.59,140.72,140.55,140.67,11324.0,124.4632,124.5782,124.4277,124.534,11324.0
2015-07-01 13:25:00,140.64,140.64,140.52,140.57,11512.0,124.5074,124.5074,124.4012,124.4455,11512.0
2015-07-01 13:30:00,140.54,140.63,140.54,140.58,12595.0,124.4189,124.4986,124.4189,124.4543,12595.0
2015-07-01 13:35:00,140.57,140.63,140.54,140.56,14448.0,124.4455,124.4986,124.4189,124.4366,14448.0
2015-07-01 13:40:00,140.56,140.7,140.56,140.57,14585.0,124.4366,124.5605,124.4366,124.4455,14585.0
2015-07-01 13:45:00,140.62,140.7,140.62,140.7,8640.0,124.4897,124.5605,124.4897,124.5605,8640.0
2015-07-01 13:50:00,140.72,140.74,140.61,140.61,8423.0,124.5782,124.596,124.4809,124.4809,8423.0
2015-07-01 13:55:00,140.6,140.68,140.4,140.5,42748.0,124.472,124.5428,124.295,124.3835,42748.0
2015-07-01 14:00:00,140.51,140.56,140.41,140.47,61243.0,124.3923,124.4366,124.3038,124.3569,61243.0
2015-07-01 14:05:00,140.47,140.57,140.47,140.5,15693.0,124.3569,124.4455,124.3569,124.3835,15693.0
2015-07-01 14:10:00,140.51,140.58,140.49,140.58,12707.0,124.3923,124.4543,124.3746,124.4543,12707.0
2015-07-01 14:15:00,140.57,140.57,140.52,140.54,16428.0,124.4455,124.4455,124.4012,124.4189,16428.0
2015-07-01 14:20:00,140.54,140.58,140.51,140.52,22142.0,124.4189,124.4543,124.3923,124.4012,22142.0
2015-07-01 14:25:00,140.5,140.55,140.46,140.5,35618.0,124.3835,124.4277,124.3481,124.3835,35618.0
2015-07-01 14:30:00,140.5,140.51,140.42,140.47,37240.0,124.3835,124.3923,124.3127,124.3569,37240.0
2015-07-01 14:35:00,140.47,140.49,140.37,140.46,28352.0,124.3569,124.3746,124.2684,124.3481,28352.0
2015-07-01 14:40:00,140.45,140.52,140.42,140.51,12235.0,124.3392,124.4012,124.3127,124.3923,12235.0
2015-07-01 14:45:00,140.52,140.68,140.45,140.59,18733.0,124.4012,124.5428,124.3392,124.4632,18733.0
2015-07-01 14:50:00,140.61,140.64,140.49,140.64,11309.0,124.4809,124.5074,124.3746,124.5074,11309.0
2015-07-01 14:55:00,140.63,140.63,140.5,140.5,16043.0,124.4986,124.4986,124.3835,124.3835,16043.0
2015-07-01 15:00:00,140.51,140.59,140.49,140.59,18271.0,124.3923,124.4632,124.3746,124.4632,18271.0
2015-07-01 15:05:00,140.59,140.65,140.5,140.52,17412.0,124.4632,124.5163,124.3835,124.4012,17412.0
2015-07-01 15:10:00,140.51,140.61,140.48,140.6,17033.0,124.3923,124.4809,124.3658,124.472,17033.0
2015-07-01 15:15:00,140.58,140.59,140.53,140.54,15972.0,124.4543,124.4632,124.41,124.4189,15972.0
2015-07-01 15:20:00,140.52,140.65,140.51,140.64,37285.0,124.4012,124.5163,124.3923,124.5074,37285.0
2015-07-01 15:25:00,140.63,140.63,140.52,140.59,15044.0,124.4986,124.4986,124.4012,124.4632,15044.0
2015-07-01 15:30:00,140.61,140.65,140.52,140.56,22108.0,124.4809,124.5163,124.4012,124.4366,22108.0
2015-07-01 15:35:00,140.56,140.57,140.52,140.53,70947.0,124.4366,124.4455,124.4012,124.41,70947.0
2015-07-01 15:40:00,140.53,140.56,140.38,140.55,79597.0,124.41,124.4366,124.2772,124.4277,79597.0
2015-07-01 15:45:00,140.55,140.57,140.5,140.51,106210.0,124.4277,124.4455,124.3835,124.3923,106210.0
2015-07-01 15:50:00,140.53,140.62,140.49,140.57,254572.0,124.41,124.4897,124.3746,124.4455,254572.0
2015-07-01 15:55:00,140.57,140.76,140.57,140.74,109494.0,124.4455,124.6137,124.4455,124.596,109494.0
2015-07-02 09:30:00,141.29,141.39,141.12,141.16,56820.0,125.0829,125.1714,124.9324,124.9678,56820.0
2015-07-02 09:35:00,141.24,141.25,140.85,141.23,20770.0,125.0386,125.0475,124.6933,125.0297,20770.0
2015-07-02 09:40:00,141.15,141.5,141.04,141.5,24512.0,124.9589,125.2688,124.8615,125.2688,24512.0
2015-07-02 09:45:00,141.51,141.52,141.21,141.33,26090.0,125.2776,125.2865,125.012,125.1183,26090.0
2015-07-02 09:50:00,141.28,141.38,141.14,141.19,32292.0,125.074,125.1625,124.9501,124.9943,32292.0
2015-07-02 09:55:00,141.21,141.39,141.11,141.22,21753.0,125.012,125.1714,124.9235,125.0209,21753.0
2015-07-02 10:00:00,141.23,141.31,141.16,141.31,28657.0,125.0297,125.1006,124.9678,125.1006,28657.0
2015-07-02 10:05:00,141.27,141.32,140.98,141.05,31360.0,125.0652,125.1094,124.8084,124.8704,31360.0
2015-07-02 10:10:00,141.01,141.22,141.01,141.05,24128.0,124.835,125.0209,124.835,124.8704,24128.0
2015-07-02 10:15:00,141.08,141.23,140.97,141.15,21799.0,124.897,125.0297,124.7996,124.9589,21799.0
2015-07-02 10:20:00,141.15,141.21,141.13,141.17,9036.0,124.9589,125.012,124.9412,124.9766,9036.0
2015-07-02 10:25:00,141.18,141.23,141.15,141.2,20833.0,124.9855,125.0297,124.9589,125.0032,20833.0
2015-07-02 10:30:00,141.18,141.23,141.17,141.21,16232.0,124.9855,125.0297,124.9766,125.012,16232.0
2015-07-02 10:35:00,141.21,141.22,140.99,140.99,35491.0,125.012,125.0209,124.8173,124.8173,35491.0
2015-07-02 10:40:00,140.99,141.02,140.85,141.0,16390.0,124.8173,124.8438,124.6933,124.8261,16390.0
2015-07-02 10:45:00,141.03,141.05,140.89,140.94,19651.0,124.8527,124.8704,124.7287,124.773,19651.0
2015-07-02 10:50:00,140.94,141.01,140.85,140.92,22823.0,124.773,124.835,124.6933,124.7553,22823.0
2015-07-02 10:55:00,140.94,141.03,140.91,140.96,18635.0,124.773,124.8527,124.7465,124.7907,18635.0
2015-07-02 11:00:00,140.97,140.97,140.84,140.86,11378.0,124.7996,124.7996,124.6845,124.7022,11378.0
2015-07-02 11:05:00,140.87,140.93,140.78,140.81,21415.0,124.711,124.7642,124.6314,124.6579,21415.0
2015-07-02 11:10:00,140.79,140.8,140.68,140.68,45519.0,124.6402,124.6491,124.5428,124.5428,45519.0
2015-07-02 11:15:00,140.66,140.73,140.61,140.71,25444.0,124.5251,124.5871,124.4809,124.5694,25444.0
2015-07-02 11:20:00,140.71,140.71,140.65,140.71,29977.0,124.5694,124.5694,124.5163,124.5694,29977.0
2015-07-02 11:25:00,140.71,140.71,140.59,140.63,11174.0,124.5694,124.5694,124.4632,124.4986,11174.0
2015-07-02 11:30:00,140.56,140.64,140.54,140.64,10658.0,124.4366,124.5074,124.4189,124.5074,10658.0
2015-07-02 11:35:00,140.65,140.78,140.61,140.73,13876.0,124.5163,124.6314,124.4809,124.5871,13876.0
2015-07-02 11:40:00,140.71,140.76,140.67,140.7,18933.0,124.5694,124.6137,124.534,124.5605,18933.0
2015-07-02 11:45:00,140.72,140.74,140.68,140.74,13413.0,124.5782,124.596,124.5428,124.596,13413.0
2015-07-02 11:50:00,140.74,140.74,140.61,140.67,8072.0,124.596,124.596,124.4809,124.534,8072.0
2015-07-02 11:55:00,140.67,140.71,140.55,140.68,9518.0,124.534,124.5694,124.4277,124.5428,9518.0
2015-07-02 12:00:00,140.69,140.77,140.67,140.77,7307.0,124.5517,124.6225,124.534,124.6225,7307.0
2015-07-02 12:05:00,140.77,140.77,140.59,140.61,11628.0,124.6225,124.6225,124.4632,124.4809,11628.0
2015-07-02 12:10:00,140.61,140.67,140.61,140.65,7638.0,124.4809,124.534,124.4809,124.5163,7638.0
2015-07-02 12:15:00,140.66,140.66,140.49,140.49,10959.0,124.5251,124.5251,124.3746,124.3746,10959.0
2015-07-02 12:20:00,140.52,140.54,140.38,140.4,5486.0,124.4012,124.4189,124.2772,124.295,5486.0
2015-07-02 12:25:00,140.4,140.45,140.38,140.44,7397.0,124.295,124.3392,124.2772,124.3304,7397.0
2015-07-02 12:30:00,140.44,140.44,140.35,140.37,7133.0,124.3304,124.3304,124.2507,124.2684,7133.0
2015-07-02 12:35:00,140.37,140.39,140.27,140.3,11275.0,124.2684,124.2861,124.1799,124.2064,11275.0
2015-07-02 12:40:00,140.32,140.38,140.28,140.31,9765.0,124.2241,124.2772,124.1887,124.2153,9765.0
2015-07-02 12:45:00,140.31,140.37,140.3,140.37,2600.0,124.2153,124.2684,124.2064,124.2684,2600.0
2015-07-02 12:50:00,140.34,140.34,140.26,140.28,10074.0,124.2418,124.2418,124.171,124.1887,10074.0
2015-07-02 12:55:00,140.28,140.37,140.26,140.36,11801.0,124.1887,124.2684,124.171,124.2595,11801.0
2015-07-02 13:00:00,140.36,140.37,140.25,140.27,9010.0,124.2595,124.2684,124.1622,124.1799,9010.0
2015-07-02 13:05:00,140.3,140.34,140.25,140.28,12399.0,124.2064,124.2418,124.1622,124.1887,12399.0
2015-07-02 13:10:00,140.28,140.28,140.11,140.11,28796.0,124.1887,124.1887,124.0382,124.0382,28796.0
2015-07-02 13:15:00,140.13,140.19,140.11,140.13,22509.0,124.0559,124.109,124.0382,124.0559,22509.0
2015-07-02 13:20:00,140.12,140.12,140.02,140.08,17357.0,124.0471,124.0471,123.9585,124.0117,17357.0
2015-07-02 13:25:00,140.08,140.13,140.02,140.1,12863.0,124.0117,124.0559,123.9585,124.0294,12863.0
2015-07-02 13:30:00,140.13,140.18,139.93,140.11,61935.0,124.0559,124.1002,123.8789,124.0382,61935.0
2015-07-02 13:35:00,140.12,140.16,139.96,140.03,11804.0,124.0471,124.0825,123.9054,123.9674,11804.0
2015-07-02 13:40:00,140.03,140.05,140.0,140.03,5896.0,123.9674,123.9851,123.9408,123.9674,5896.0
2015-07-02 13:45:00,140.04,140.12,139.98,140.12,18512.0,123.9762,124.0471,123.9231,124.0471,18512.0
2015-07-02 13:50:00,140.13,140.19,140.1,140.11,9767.0,124.0559,124.109,124.0294,124.0382,9767.0
2015-07-02 13:55:00,140.12,140.13,139.99,140.04,19456.0,124.0471,124.0559,123.932,123.9762,19456.0
2015-07-02 14:00:00,140.03,140.09,139.97,140.08,7025.0,123.9674,124.0205,123.9143,124.0117,7025.0
2015-07-02 14:05:00,140.08,140.12,139.97,140.1,16627.0,124.0117,124.0471,123.9143,124.0294,16627.0
2015-07-02 14:10:00,140.07,140.07,140.0,140.03,4471.0,124.0028,124.0028,123.9408,123.9674,4471.0
2015-07-02 14:15:00,140.02,140.07,139.99,140.04,7730.0,123.9585,124.0028,123.932,123.9762,7730.0
2015-07-02 14:20:00,140.04,140.14,140.03,140.14,8719.0,123.9762,124.0648,123.9674,124.0648,8719.0
2015-07-02 14:25:00,140.15,140.16,140.03,140.07,35559.0,124.0736,124.0825,123.9674,124.0028,35559.0
2015-07-02 14:30:00,140.06,140.08,140.03,140.04,16328.0,123.994,124.0117,123.9674,123.9762,16328.0
2015-07-02 14:35:00,140.04,140.07,140.03,140.05,16365.0,123.9762,124.0028,123.9674,123.9851,16365.0
2015-07-02 14:40:00,140.05,140.06,139.92,139.92,13082.0,123.9851,123.994,123.87,123.87,13082.0
2015-07-02 14:45:00,139.93,139.98,139.92,139.97,23112.0,123.8789,123.9231,123.87,123.9143,23112.0
2015-07-02 14:50:00,139.97,139.98,139.88,139.89,24826.0,123.9143,123.9231,123.8346,123.8435,24826.0
2015-07-02 14:55:00,139.9,140.01,139.88,139.98,35110.0,123.8523,123.9497,123.8346,123.9231,35110.0
2015-07-02 15:00:00,139.99,140.02,139.97,139.99,18690.0,123.932,123.9585,123.9143,123.932,18690.0
2015-07-02 15:05:00,139.99,140.03,139.9,139.94,31273.0,123.932,123.9674,123.8523,123.8877,31273.0
2015-07-02 15:10:00,139.94,139.98,139.92,139.97,31951.0,123.8877,123.9231,123.87,123.9143,31951.0
2015-07-02 15:15:00,139.96,139.98,139.9,139.94,24075.0,123.9054,123.9231,123.8523,123.8877,24075.0
2015-07-02 15:20:00,139.94,140.15,139.92,140.15,37087.0,123.8877,124.0736,123.87,124.0736,37087.0
2015-07-02 15:25:00,140.14,140.22,140.13,140.18,26430.0,124.0648,124.1356,124.0559,124.1002,26430.0
2015-07-02 15:30:00,140.18,140.18,140.0,140.15,30358.0,124.1002,124.1002,123.9408,124.0736,30358.0
2015-07-02 15:35:00,140.14,140.14,140.03,140.1,24600.0,124.0648,124.0648,123.9674,124.0294,24600.0
2015-07-02 15:40:00,140.1,140.24,140.05,140.21,36107.0,124.0294,124.1533,123.9851,124.1267,36107.0
2015-07-02 15:45:00,140.21,140.28,140.19,140.24,49866.0,124.1267,124.1887,124.109,124.1533,49866.0
2015-07-02 15:50:00,140.24,140.35,140.11,140.13,43077.0,124.1533,124.2507,124.0382,124.0559,43077.0
2015-07-02 15:55:00,140.13,140.34,140.09,140.18,131130.0,124.0559,124.2418,124.0205,124.1002,131130.0
2015-07-06 09:30:00,139.02,139.48,139.0,139.33,64164.0,123.0733,123.4805,123.0555,123.3477,64164.0
2015-07-06 09:35:00,139.45,139.93,139.27,139.68,25656.0,123.4539,123.8789,123.2946,123.6575,25656.0
2015-07-06 09:40:00,139.56,139.9,139.27,139.86,34754.0,123.5513,123.8523,123.2946,123.8169,34754.0
2015-07-06 09:45:00,139.59,139.91,139.58,139.83,8724.0,123.5779,123.8612,123.569,123.7903,8724.0
2015-07-06 09:50:00,139.9,139.94,139.53,139.67,18101.0,123.8523,123.8877,123.5248,123.6487,18101.0
2015-07-06 09:55:00,139.63,139.75,139.51,139.53,33263.0,123.6133,123.7195,123.507,123.5248,33263.0
2015-07-06 10:00:00,139.53,139.73,139.52,139.69,24291.0,123.5248,123.7018,123.5159,123.6664,24291.0
2015-07-06 10:05:00,139.69,139.82,139.62,139.8,10828.0,123.6664,123.7815,123.6044,123.7638,10828.0
2015-07-06 10:10:00,139.75,140.19,139.73,140.15,51070.0,123.7195,124.109,123.7018,124.0736,51070.0
2015-07-06 10:15:00,140.19,140.32,140.02,140.12,44083.0,124.109,124.2241,123.9585,124.0471,44083.0
2015-07-06 10:20:00,140.11,140.21,140.01,140.01,10283.0,124.0382,124.1267,123.9497,123.9497,10283.0
2015-07-06 10:25:00,140.04,140.18,140.04,140.11,13410.0,123.9762,124.1002,123.9762,124.0382,13410.0
2015-07-06 10:30:00,140.12,140.37,140.09,140.29,34174.0,124.0471,124.2684,124.0205,124.1976,34174.0
2015-07-06 10:35:00,140.29,140.36,140.13,140.17,14373.0,124.1976,124.2595,124.0559,124.0913,14373.0
2015-07-06 10:40:00,140.2,140.46,140.18,140.36,15123.0,124.1179,124.3481,124.1002,124.2595,15123.0
2015-07-06 10:45:00,140.35,140.61,140.31,140.38,15188.0,124.2507,124.4809,124.2153,124.2772,15188.0
2015-07-06 10:50:00,140.4,140.4,140.24,140.25,40453.0,124.295,124.295,124.1533,124.1622,40453.0
2015-07-06 10:55:00,140.25,140.26,140.13,140.14,14482.0,124.1622,124.171,124.0559,124.0648,14482.0
2015-07-06 11:00:00,140.16,140.24,140.12,140.23,12006.0,124.0825,124.1533,124.0471,124.1445,12006.0
2015-07-06 11:05:00,140.22,140.24,140.01,140.13,21594.0,124.1356,124.1533,123.9497,124.0559,21594.0
2015-07-06 11:10:00,140.11,140.12,139.96,140.04,17198.0,124.0382,124.0471,123.9054,123.9762,17198.0
2015-07-06 11:15:00,140.04,140.07,139.87,139.89,14213.0,123.9762,124.0028,123.8257,123.8435,14213.0
2015-07-06 11:20:00,139.9,139.93,139.83,139.93,15714.0,123.8523,123.8789,123.7903,123.8789,15714.0
2015-07-06 11:25:00,139.91,139.98,139.84,139.86,9022.0,123.8612,123.9231,123.7992,123.8169,9022.0
2015-07-06 11:30:00,139.87,139.91,139.8,139.89,9958.0,123.8257,123.8612,123.7638,123.8435,9958.0
2015-07-06 11:35:00,139.91,139.99,139.88,139.94,5389.0,123.8612,123.932,123.8346,123.8877,5389.0
2015-07-06 11:40:00,139.93,140.04,139.89,139.98,12965.0,123.8789,123.9762,123.8435,123.9231,12965.0
2015-07-06 11:45:00,139.97,140.14,139.96,140.13,16816.0,123.9143,124.0648,123.9054,124.0559,16816.0
2015-07-06 11:50:00,140.15,140.15,140.02,140.07,11168.0,124.0736,124.0736,123.9585,124.0028,11168.0
2015-07-06 11:55:00,140.07,140.25,140.05,140.2,16081.0,124.0028,124.1622,123.9851,124.1179,16081.0
2015-07-06 12:00:00,140.18,140.24,140.06,140.24,28497.0,124.1002,124.1533,123.994,124.1533,28497.0
2015-07-06 12:05:00,140.24,140.37,140.23,140.32,14429.0,124.1533,124.2684,124.1445,124.2241,14429.0
2015-07-06 12:10:00,140.31,140.47,140.3,140.45,17244.0,124.2153,124.3569,124.2064,124.3392,17244.0
2015-07-06 12:15:00,140.47,140.5,140.42,140.43,25302.0,124.3569,124.3835,124.3127,124.3215,25302.0
2015-07-06 12:20:00,140.43,140.6,140.42,140.58,14348.0,124.3215,124.472,124.3127,124.4543,14348.0
2015-07-06 12:25:00,140.62,140.7,140.6,140.66,19830.0,124.4897,124.5605,124.472,124.5251,19830.0
2015-07-06 12:30:00,140.63,140.66,140.51,140.56,26150.0,124.4986,124.5251,124.3923,124.4366,26150.0
2015-07-06 12:35:00,140.53,140.53,140.44,140.49,13377.0,124.41,124.41,124.3304,124.3746,13377.0
2015-07-06 12:40:00,140.49,140.67,140.48,140.65,26285.0,124.3746,124.534,124.3658,124.5163,26285.0
2015-07-06 12:45:00,140.65,140.68,140.51,140.59,21847.0,124.5163,124.5428,124.3923,124.4632,21847.0
2015-07-06 12:50:00,140.61,140.69,140.48,140.66,14996.0,124.4809,124.5517,124.3658,124.5251,14996.0
2015-07-06 12:55:00,140.68,140.73,140.64,140.69,12897.0,124.5428,124.5871,124.5074,124.5517,12897.0
2015-07-06 13:00:00,140.68,140.68,140.59,140.62,11692.0,124.5428,124.5428,124.4632,124.4897,11692.0
2015-07-06 13:05:00,140.64,140.71,140.6,140.6,16021.0,124.5074,124.5694,124.472,124.472,16021.0
2015-07-06 13:10:00,140.63,140.63,140.51,140.57,8434.0,124.4986,124.4986,124.3923,124.4455,8434.0
2015-07-06 13:15:00,140.56,140.59,140.31,140.34,27787.0,124.4366,124.4632,124.2153,124.2418,27787.0
2015-07-06 13:20:00,140.34,140.39,140.29,140.34,18035.0,124.2418,124.2861,124.1976,124.2418,18035.0
2015-07-06 13:25:00,140.32,140.41,140.3,140.4,15305.0,124.2241,124.3038,124.2064,124.295,15305.0
2015-07-06 13:30:00,140.39,140.39,140.22,140.26,13086.0,124.2861,124.2861,124.1356,124.171,13086.0
2015-07-06 13:35:00,140.27,140.37,140.26,140.37,15734.0,124.1799,124.2684,124.171,124.2684,15734.0
2015-07-06 13:40:00,140.36,140.44,140.26,140.44,33149.0,124.2595,124.3304,124.171,124.3304,33149.0
2015-07-06 13:45:00,140.44,140.5,140.28,140.42,35737.0,124.3304,124.3835,124.1887,124.3127,35737.0
2015-07-06 13:50:00,140.42,140.49,140.32,140.37,14623.0,124.3127,124.3746,124.2241,124.2684,14623.0
2015-07-06 13:55:00,140.38,140.47,140.37,140.43,18708.0,124.2772,124.3569,124.2684,124.3215,18708.0
2015-07-06 14:00:00,140.42,140.44,140.26,140.34,24085.0,124.3127,124.3304,124.171,124.2418,24085.0
2015-07-06 14:05:00,140.34,140.45,140.33,140.42,19085.0,124.2418,124.3392,124.233,124.3127,19085.0
2015-07-06 14:10:00,140.4,140.49,140.35,140.44,12012.0,124.295,124.3746,124.2507,124.3304,12012.0
2015-07-06 14:15:00,140.43,140.51,140.31,140.42,20665.0,124.3215,124.3923,124.2153,124.3127,20665.0
2015-07-06 14:20:00,140.42,140.45,140.31,140.31,19237.0,124.3127,124.3392,124.2153,124.2153,19237.0
2015-07-06 14:25:00,140.31,140.34,140.1,140.16,24766.0,124.2153,124.2418,124.0294,124.0825,24766.0
2015-07-06 14:30:00,140.12,140.22,140.1,140.22,15846.0,124.0471,124.1356,124.0294,124.1356,15846.0
2015-07-06 14:35:00,140.21,140.27,140.14,140.17,24275.0,124.1267,124.1799,124.0648,124.0913,24275.0
2015-07-06 14:40:00,140.19,140.25,140.07,140.09,41539.0,124.109,124.1622,124.0028,124.0205,41539.0
2015-07-06 14:45:00,140.08,140.31,140.08,140.3,18766.0,124.0117,124.2153,124.0117,124.2064,18766.0
2015-07-06 14:50:00,140.3,140.32,140.17,140.23,13568.0,124.2064,124.2241,124.0913,124.1445,13568.0
2015-07-06 14:55:00,140.25,140.29,140.18,140.18,13081.0,124.1622,124.1976,124.1002,124.1002,13081.0
2015-07-06 15:00:00,140.2,140.28,140.17,140.18,12808.0,124.1179,124.1887,124.0913,124.1002,12808.0
2015-07-06 15:05:00,140.18,140.28,140.16,140.26,11561.0,124.1002,124.1887,124.0825,124.171,11561.0
2015-07-06 15:10:00,140.25,140.41,140.23,140.36,29173.0,124.1622,124.3038,124.1445,124.2595,29173.0
2015-07-06 15:15:00,140.37,140.49,140.32,140.37,22086.0,124.2684,124.3746,124.2241,124.2684,22086.0
2015-07-06 15:20:00,140.36,140.52,140.36,140.41,20160.0,124.2595,124.4012,124.2595,124.3038,20160.0
2015-07-06 15:25:00,140.4,140.52,140.36,140.42,22944.0,124.295,124.4012,124.2595,124.3127,22944.0
2015-07-06 15:30:00,140.44,140.64,140.4,140.54,27386.0,124.3304,124.5074,124.295,124.4189,27386.0
2015-07-06 15:35:00,140.55,140.64,140.45,140.5,22162.0,124.4277,124.5074,124.3392,124.3835,22162.0
2015-07-06 15:40:00,140.53,140.53,140.3,140.41,27317.0,124.41,124.41,124.2064,124.3038,27317.0
2015-07-06 15:45:00,140.41,140.57,140.41,140.42,19757.0,124.3038,124.4455,124.3038,124.3127,19757.0
2015-07-06 15:50:00,140.43,140.61,140.43,140.54,30675.0,124.3215,124.4809,124.3215,124.4189,30675.0
2015-07-06 15:55:00,140.55,140.61,140.36,140.53,63243.0,124.4277,124.4809,124.2595,124.41,63243.0
2015-07-07 09:30:00,140.8,141.56,140.59,141.28,98992.0,124.6491,125.3219,124.4632,125.074,98992.0
2015-07-07 09:35:00,141.3,141.33,140.6,140.73,54167.0,125.0917,125.1183,124.472,124.5871,54167.0
2015-07-07 09:40:00,140.69,140.86,140.52,140.8,32762.0,124.5517,124.7022,124.4012,124.6491,32762.0
2015-07-07 09:45:00,140.8,140.97,140.72,140.78,32566.0,124.6491,124.7996,124.5782,124.6314,32566.0
2015-07-07 09:50:00,140.87,140.95,140.72,140.83,28037.0,124.711,124.7819,124.5782,124.6756,28037.0
2015-07-07 09:55:00,140.87,140.89,140.41,140.55,35663.0,124.711,124.7287,124.3038,124.4277,35663.0
2015-07-07 10:00:00,140.55,140.8,140.41,140.76,28159.0,124.4277,124.6491,124.3038,124.6137,28159.0
2015-07-07 10:05:00,140.74,140.91,140.54,140.62,64914.0,124.596,124.7465,124.4189,124.4897,64914.0
2015-07-07 10:10:00,140.63,141.04,140.58,140.99,37784.0,124.4986,124.8615,124.4543,124.8173,37784.0
2015-07-07 10:15:00,140.94,140.99,140.76,140.77,37712.0,124.773,124.8173,124.6137,124.6225,37712.0
2015-07-07 10:20:00,140.75,140.84,140.58,140.76,61612.0,124.6048,124.6845,124.4543,124.6137,61612.0
2015-07-07 10:25:00,140.73,140.81,140.57,140.8,53699.0,124.5871,124.6579,124.4455,124.6491,53699.0
2015-07-07 10:30:00,140.8,140.8,140.5,140.62,59702.0,124.6491,124.6491,124.3835,124.4897,59702.0
2015-07-07 10:35:00,140.62,140.72,140.47,140.6,32014.0,124.4897,124.5782,124.3569,124.472,32014.0
2015-07-07 10:40:00,140.58,140.65,140.4,140.6,67534.0,124.4543,124.5163,124.295,124.472,67534.0
2015-07-07 10:45:00,140.6,140.79,140.53,140.69,35279.0,124.472,124.6402,124.41,124.5517,35279.0
2015-07-07 10:50:00,140.69,140.91,140.68,140.9,15281.0,124.5517,124.7465,124.5428,124.7376,15281.0
2015-07-07 10:55:00,140.88,140.89,140.6,140.66,33927.0,124.7199,124.7287,124.472,124.5251,33927.0
2015-07-07 11:00:00,140.61,140.64,140.46,140.53,40075.0,124.4809,124.5074,124.3481,124.41,40075.0
2015-07-07 11:05:00,140.53,140.61,140.43,140.52,24484.0,124.41,124.4809,124.3215,124.4012,24484.0
2015-07-07 11:10:00,140.55,140.75,140.55,140.66,21560.0,124.4277,124.6048,124.4277,124.5251,21560.0
2015-07-07 11:15:00,140.67,140.86,140.66,140.75,25259.0,124.534,124.7022,124.5251,124.6048,25259.0
2015-07-07 11:20:00,140.76,140.76,140.54,140.58,18159.0,124.6137,124.6137,124.4189,124.4543,18159.0
2015-07-07 11:25:00,140.6,140.66,140.42,140.46,30191.0,124.472,124.5251,124.3127,124.3481,30191.0
2015-07-07 11:30:00,140.46,140.49,140.22,140.23,23879.0,124.3481,124.3746,124.1356,124.1445,23879.0
2015-07-07 11:35:00,140.22,140.56,140.14,140.46,22485.0,124.1356,124.4366,124.0648,124.3481,22485.0
2015-07-07 11:40:00,140.46,140.79,140.45,140.79,30893.0,124.3481,124.6402,124.3392,124.6402,30893.0
2015-07-07 11:45:00,140.78,140.79,140.66,140.72,16000.0,124.6314,124.6402,124.5251,124.5782,16000.0
2015-07-07 11:50:00,140.73,140.81,140.61,140.66,21096.0,124.5871,124.6579,124.4809,124.5251,21096.0
2015-07-07 11:55:00,140.65,141.05,140.65,140.81,31407.0,124.5163,124.8704,124.5163,124.6579,31407.0
2015-07-07 12:00:00,140.81,140.94,140.78,140.9,16010.0,124.6579,124.773,124.6314,124.7376,16010.0
2015-07-07 12:05:00,140.88,140.89,140.73,140.81,10483.0,124.7199,124.7287,124.5871,124.6579,10483.0
2015-07-07 12:10:00,140.82,140.83,140.66,140.66,9381.0,124.6668,124.6756,124.5251,124.5251,9381.0
2015-07-07 12:15:00,140.68,141.19,140.67,141.12,53735.0,124.5428,124.9943,124.534,124.9324,53735.0
2015-07-07 12:20:00,141.11,141.28,141.04,141.05,13918.0,124.9235,125.074,124.8615,124.8704,13918.0
2015-07-07 12:25:00,141.06,141.16,141.03,141.09,4936.0,124.8792,124.9678,124.8527,124.9058,4936.0
2015-07-07 12:30:00,141.05,141.17,141.05,141.14,9350.0,124.8704,124.9766,124.8704,124.9501,9350.0
2015-07-07 12:35:00,141.13,141.21,141.07,141.18,20025.0,124.9412,125.012,124.8881,124.9855,20025.0
2015-07-07 12:40:00,141.22,141.28,141.14,141.21,16958.0,125.0209,125.074,124.9501,125.012,16958.0
2015-07-07 12:45:00,141.19,141.37,141.19,141.29,26369.0,124.9943,125.1537,124.9943,125.0829,26369.0
2015-07-07 12:50:00,141.3,141.31,141.08,141.29,20301.0,125.0917,125.1006,124.897,125.0829,20301.0
2015-07-07 12:55:00,141.29,141.41,141.2,141.29,21962.0,125.0829,125.1891,125.0032,125.0829,21962.0
2015-07-07 13:00:00,141.34,141.41,141.21,141.24,21652.0,125.1271,125.1891,125.012,125.0386,21652.0
2015-07-07 13:05:00,141.24,141.24,141.1,141.21,23407.0,125.0386,125.0386,124.9147,125.012,23407.0
2015-07-07 13:10:00,141.2,141.57,141.17,141.52,38482.0,125.0032,125.3307,124.9766,125.2865,38482.0
2015-07-07 13:15:00,141.52,141.69,141.35,141.43,26421.0,125.2865,125.437,125.136,125.2068,26421.0
2015-07-07 13:20:00,141.46,141.51,141.31,141.48,21216.0,125.2334,125.2776,125.1006,125.2511,21216.0
2015-07-07 13:25:00,141.51,141.63,141.44,141.63,12819.0,125.2776,125.3839,125.2157,125.3839,12819.0
2015-07-07 13:30:00,141.63,141.65,141.43,141.55,21975.0,125.3839,125.4016,125.2068,125.313,21975.0
2015-07-07 13:35:00,141.54,141.6,141.5,141.56,6964.0,125.3042,125.3573,125.2688,125.3219,6964.0
2015-07-07 13:40:00,141.59,141.74,141.5,141.7,15401.0,125.3485,125.4812,125.2688,125.4458,15401.0
2015-07-07 13:45:00,141.71,141.84,141.65,141.75,30085.0,125.4547,125.5698,125.4016,125.4901,30085.0
2015-07-07 13:50:00,141.76,141.78,141.63,141.69,31355.0,125.499,125.5167,125.3839,125.437,31355.0
2015-07-07 13:55:00,141.69,141.72,141.64,141.71,39369.0,125.437,125.4635,125.3927,125.4547,39369.0
2015-07-07 14:00:00,141.72,141.76,141.64,141.7,15636.0,125.4635,125.499,125.3927,125.4458,15636.0
2015-07-07 14:05:00,141.71,141.86,141.64,141.86,27136.0,125.4547,125.5875,125.3927,125.5875,27136.0
2015-07-07 14:10:00,141.85,141.93,141.83,141.83,33793.0,125.5786,125.6495,125.5609,125.5609,33793.0
2015-07-07 14:15:00,141.82,141.86,141.62,141.66,27426.0,125.5521,125.5875,125.375,125.4104,27426.0
2015-07-07 14:20:00,141.68,141.72,141.54,141.71,16746.0,125.4281,125.4635,125.3042,125.4547,16746.0
2015-07-07 14:25:00,141.7,141.82,141.69,141.81,21464.0,125.4458,125.5521,125.437,125.5432,21464.0
2015-07-07 14:30:00,141.81,141.81,141.65,141.72,29377.0,125.5432,125.5432,125.4016,125.4635,29377.0
2015-07-07 14:35:00,141.7,141.88,141.69,141.87,24540.0,125.4458,125.6052,125.437,125.5963,24540.0
2015-07-07 14:40:00,141.86,142.45,141.86,142.34,41908.0,125.5875,126.1098,125.5875,126.0124,41908.0
2015-07-07 14:45:00,142.37,142.45,142.24,142.3,26732.0,126.039,126.1098,125.9239,125.977,26732.0
2015-07-07 14:50:00,142.31,142.42,142.29,142.39,33303.0,125.9859,126.0832,125.9682,126.0567,33303.0
2015-07-07 14:55:00,142.41,142.86,142.33,142.77,61454.0,126.0744,126.4728,126.0036,126.3931,61454.0
2015-07-07 15:00:00,142.81,142.83,142.69,142.73,48062.0,126.4285,126.4462,126.3223,126.3577,48062.0
2015-07-07 15:05:00,142.75,142.76,142.48,142.66,40905.0,126.3754,126.3842,126.1364,126.2957,40905.0
2015-07-07 15:10:00,142.64,142.69,142.51,142.68,28874.0,126.278,126.3223,126.1629,126.3134,28874.0
2015-07-07 15:15:00,142.67,142.89,142.63,142.84,43047.0,126.3046,126.4993,126.2692,126.4551,43047.0
2015-07-07 15:20:00,142.83,142.98,142.72,142.97,46250.0,126.4462,126.579,126.3488,126.5702,46250.0
2015-07-07 15:25:00,142.96,143.07,142.84,142.95,67068.0,126.5613,126.6587,126.4551,126.5524,67068.0
2015-07-07 15:30:00,142.96,143.08,142.95,143.06,67405.0,126.5613,126.6675,126.5524,126.6498,67405.0
2015-07-07 15:35:00,143.09,143.1,142.94,142.96,69513.0,126.6764,126.6852,126.5436,126.5613,69513.0
2015-07-07 15:40:00,142.95,142.95,142.78,142.86,54224.0,126.5524,126.5524,126.4019,126.4728,54224.0
2015-07-07 15:45:00,142.87,143.01,142.82,143.01,84895.0,126.4816,126.6056,126.4374,126.6056,84895.0
2015-07-07 15:50:00,143.01,143.28,142.98,143.21,114250.0,126.6056,126.8446,126.579,126.7826,114250.0
2015-07-07 15:55:00,143.21,143.44,143.16,143.19,283066.0,126.7826,126.9862,126.7384,126.7649,283066.0
2015-07-08 09:30:00,142.5,142.78,141.64,142.63,93597.0,126.1541,126.4019,125.3927,126.2692,93597.0
2015-07-08 09:35:00,142.77,142.77,142.29,142.42,30745.0,126.3931,126.3931,125.9682,126.0832,30745.0
2015-07-08 09:40:00,142.46,142.63,142.23,142.55,28543.0,126.1187,126.2692,125.915,126.1983,28543.0
2015-07-08 09:45:00,142.51,142.88,142.38,142.77,65510.0,126.1629,126.4905,126.0478,126.3931,65510.0
2015-07-08 09:50:00,142.68,142.83,142.38,142.83,53428.0,126.3134,126.4462,126.0478,126.4462,53428.0
2015-07-08 09:55:00,142.72,143.15,142.72,142.88,43414.0,126.3488,126.7295,126.3488,126.4905,43414.0
2015-07-08 10:00:00,142.85,142.9,142.32,142.48,42351.0,126.4639,126.5082,125.9947,126.1364,42351.0
2015-07-08 10:05:00,142.43,142.63,142.26,142.63,51235.0,126.0921,126.2692,125.9416,126.2692,51235.0
2015-07-08 10:10:00,142.59,142.71,142.41,142.59,35790.0,126.2337,126.34,126.0744,126.2337,35790.0
2015-07-08 10:15:00,142.58,142.69,142.47,142.69,23044.0,126.2249,126.3223,126.1275,126.3223,23044.0
2015-07-08 10:20:00,142.63,142.91,142.53,142.85,32503.0,126.2692,126.517,126.1806,126.4639,32503.0
2015-07-08 10:25:00,142.9,142.91,142.6,142.77,21463.0,126.5082,126.517,126.2426,126.3931,21463.0
2015-07-08 10:30:00,142.76,142.76,142.43,142.43,41112.0,126.3842,126.3842,126.0921,126.0921,41112.0
2015-07-08 10:35:00,142.4,142.69,142.4,142.69,96449.0,126.0655,126.3223,126.0655,126.3223,96449.0
2015-07-08 10:40:00,142.64,142.84,142.57,142.75,28562.0,126.278,126.4551,126.216,126.3754,28562.0
2015-07-08 10:45:00,142.71,142.79,142.58,142.76,38492.0,126.34,126.4108,126.2249,126.3842,38492.0
2015-07-08 10:50:00,142.79,143.1,142.79,142.9,51170.0,126.4108,126.6852,126.4108,126.5082,51170.0
2015-07-08 10:55:00,142.87,143.05,142.8,142.99,31156.0,126.4816,126.641,126.4197,126.5879,31156.0
2015-07-08 11:00:00,142.99,143.0,142.83,142.89,34633.0,126.5879,126.5967,126.4462,126.4993,34633.0
2015-07-08 11:05:00,142.9,142.97,142.59,142.64,36249.0,126.5082,126.5702,126.2337,126.278,36249.0
2015-07-08 11:10:00,142.59,142.59,142.48,142.48,15598.0,126.2337,126.2337,126.1364,126.1364,15598.0
2015-07-08 11:15:00,142.48,142.59,142.36,142.51,21648.0,126.1364,126.2337,126.0301,126.1629,21648.0
2015-07-08 11:20:00,142.5,142.55,142.35,142.38,22266.0,126.1541,126.1983,126.0213,126.0478,22266.0
2015-07-08 11:25:00,142.41,142.63,142.34,142.51,24669.0,126.0744,126.2692,126.0124,126.1629,24669.0
2015-07-08 11:30:00,142.52,142.78,142.5,142.64,18984.0,126.1718,126.4019,126.1541,126.278,18984.0
2015-07-08 11:35:00,142.66,142.71,142.53,142.57,11977.0,126.2957,126.34,126.1806,126.216,11977.0
2015-07-08 11:40:00,142.58,142.59,142.35,142.51,11960.0,126.2249,126.2337,126.0213,126.1629,11960.0
2015-07-08 11:45:00,142.47,142.72,142.47,142.61,18363.0,126.1275,126.3488,126.1275,126.2514,18363.0
2015-07-08 11:50:00,142.58,142.6,142.39,142.49,17161.0,126.2249,126.2426,126.0567,126.1452,17161.0
2015-07-08 11:55:00,142.45,142.46,142.27,142.42,21541.0,126.1098,126.1187,125.9504,126.0832,21541.0
2015-07-08 12:00:00,142.41,142.47,142.3,142.41,26060.0,126.0744,126.1275,125.977,126.0744,26060.0
2015-07-08 12:05:00,142.41,142.45,142.31,142.32,21397.0,126.0744,126.1098,125.9859,125.9947,21397.0
2015-07-08 12:10:00,142.31,142.39,142.27,142.39,11397.0,125.9859,126.0567,125.9504,126.0567,11397.0
2015-07-08 12:15:00,142.34,142.42,142.3,142.35,30931.0,126.0124,126.0832,125.977,126.0213,30931.0
2015-07-08 12:20:00,142.35,142.47,142.31,142.32,59715.0,126.0213,126.1275,125.9859,125.9947,59715.0
2015-07-08 12:25:00,142.33,142.45,142.32,142.4,12171.0,126.0036,126.1098,125.9947,126.0655,12171.0
2015-07-08 12:30:00,142.4,142.4,142.34,142.34,13528.0,126.0655,126.0655,126.0124,126.0124,13528.0
2015-07-08 12:35:00,142.34,142.42,142.34,142.39,16034.0,126.0124,126.0832,126.0124,126.0567,16034.0
2015-07-08 12:40:00,142.37,142.43,142.36,142.41,23253.0,126.039,126.0921,126.0301,126.0744,23253.0
2015-07-08 12:45:00,142.41,142.41,142.26,142.3,27564.0,126.0744,126.0744,125.9416,125.977,27564.0
2015-07-08 12:50:00,142.28,142.32,142.24,142.32,17658.0,125.9593,125.9947,125.9239,125.9947,17658.0
2015-07-08 12:55:00,142.33,142.57,142.28,142.5,38996.0,126.0036,126.216,125.9593,126.1541,38996.0
2015-07-08 13:00:00,142.51,142.51,142.33,142.34,11137.0,126.1629,126.1629,126.0036,126.0124,11137.0
2015-07-08 13:05:00,142.33,142.37,142.26,142.29,11503.0,126.0036,126.039,125.9416,125.9682,11503.0
2015-07-08 13:10:00,142.29,142.45,142.25,142.29,38027.0,125.9682,126.1098,125.9327,125.9682,38027.0
2015-07-08 13:15:00,142.25,142.37,142.24,142.26,21218.0,125.9327,126.039,125.9239,125.9416,21218.0
2015-07-08 13:20:00,142.26,142.31,142.05,142.09,33768.0,125.9416,125.9859,125.7557,125.7911,33768.0
2015-07-08 13:25:00,142.08,142.4,142.07,142.39,42565.0,125.7822,126.0655,125.7734,126.0567,42565.0
2015-07-08 13:30:00,142.42,142.42,142.21,142.23,19945.0,126.0832,126.0832,125.8973,125.915,19945.0
2015-07-08 13:35:00,142.21,142.39,142.21,142.37,29688.0,125.8973,126.0567,125.8973,126.039,29688.0
2015-07-08 13:40:00,142.37,142.4,142.32,142.38,23751.0,126.039,126.0655,125.9947,126.0478,23751.0
2015-07-08 13:45:00,142.39,142.43,142.33,142.42,24096.0,126.0567,126.0921,126.0036,126.0832,24096.0
2015-07-08 13:50:00,142.42,142.43,142.35,142.36,12397.0,126.0832,126.0921,126.0213,126.0301,12397.0
2015-07-08 13:55:00,142.4,142.49,142.36,142.41,22734.0,126.0655,126.1452,126.0301,126.0744,22734.0
2015-07-08 14:00:00,142.41,142.42,142.16,142.34,23884.0,126.0744,126.0832,125.8531,126.0124,23884.0
2015-07-08 14:05:00,142.33,142.44,142.16,142.28,25642.0,126.0036,126.1009,125.8531,125.9593,25642.0
2015-07-08 14:10:00,142.27,142.43,142.26,142.41,15038.0,125.9504,126.0921,125.9416,126.0744,15038.0
2015-07-08 14:15:00,142.39,142.43,142.13,142.15,50812.0,126.0567,126.0921,125.8265,125.8442,50812.0
2015-07-08 14:20:00,142.15,142.18,142.11,142.13,14178.0,125.8442,125.8708,125.8088,125.8265,14178.0
2015-07-08 14:25:00,142.11,142.18,142.05,142.08,20311.0,125.8088,125.8708,125.7557,125.7822,20311.0
2015-07-08 14:30:00,142.08,142.08,141.95,141.95,27493.0,125.7822,125.7822,125.6672,125.6672,27493.0
2015-07-08 14:35:00,141.94,142.03,141.92,141.95,22349.0,125.6583,125.738,125.6406,125.6672,22349.0
2015-07-08 14:40:00,141.97,141.99,141.84,141.86,21152.0,125.6849,125.7026,125.5698,125.5875,21152.0
2015-07-08 14:45:00,141.87,141.87,141.54,141.56,37501.0,125.5963,125.5963,125.3042,125.3219,37501.0
2015-07-08 14:50:00,141.53,141.69,141.52,141.66,26845.0,125.2953,125.437,125.2865,125.4104,26845.0
2015-07-08 14:55:00,141.66,141.94,141.63,141.64,39768.0,125.4104,125.6583,125.3839,125.3927,39768.0
2015-07-08 15:00:00,141.64,141.87,141.63,141.74,31016.0,125.3927,125.5963,125.3839,125.4812,31016.0
2015-07-08 15:05:00,141.71,142.09,141.71,142.02,35699.0,125.4547,125.7911,125.4547,125.7291,35699.0
2015-07-08 15:10:00,142.05,142.23,142.02,142.2,35873.0,125.7557,125.915,125.7291,125.8885,35873.0
2015-07-08 15:15:00,142.2,142.27,142.03,142.07,26555.0,125.8885,125.9504,125.738,125.7734,26555.0
2015-07-08 15:20:00,142.09,142.2,142.02,142.09,62257.0,125.7911,125.8885,125.7291,125.7911,62257.0
2015-07-08 15:25:00,142.09,142.23,142.04,142.1,110004.0,125.7911,125.915,125.7468,125.7999,110004.0
2015-07-08 15:30:00,142.1,142.48,142.08,142.23,59187.0,125.7999,126.1364,125.7822,125.915,59187.0
2015-07-08 15:35:00,142.24,142.37,142.03,142.26,54235.0,125.9239,126.039,125.738,125.9416,54235.0
2015-07-08 15:40:00,142.27,142.49,142.23,142.29,83671.0,125.9504,126.1452,125.915,125.9682,83671.0
2015-07-08 15:45:00,142.27,142.31,142.05,142.25,44834.0,125.9504,125.9859,125.7557,125.9327,44834.0
2015-07-08 15:50:00,142.22,142.22,142.1,142.21,59596.0,125.9062,125.9062,125.7999,125.8973,59596.0
2015-07-08 15:55:00,142.22,142.26,141.88,141.94,104759.0,125.9062,125.9416,125.6052,125.6583,104759.0
2015-07-09 09:30:00,143.89,144.04,143.5,143.64,125756.0,127.3846,127.5174,127.0394,127.1633,125756.0
2015-07-09 09:35:00,143.83,144.2,143.63,143.89,57094.0,127.3315,127.6591,127.1544,127.3846,57094.0
2015-07-09 09:40:00,143.93,144.15,143.8,144.0,21893.0,127.42,127.6148,127.3049,127.482,21893.0
2015-07-09 09:45:00,143.94,144.04,143.63,143.68,54296.0,127.4289,127.5174,127.1544,127.1987,54296.0
2015-07-09 09:50:00,143.72,143.75,143.33,143.4,48921.0,127.2341,127.2607,126.8889,126.9508,48921.0
2015-07-09 09:55:00,143.36,143.6,143.33,143.51,31270.0,126.9154,127.1279,126.8889,127.0482,31270.0
2015-07-09 10:00:00,143.51,143.8,143.48,143.58,30622.0,127.0482,127.3049,127.0217,127.1102,30622.0
2015-07-09 10:05:00,143.56,143.66,143.35,143.47,24257.0,127.0925,127.181,126.9066,127.0128,24257.0
2015-07-09 10:10:00,143.52,143.89,143.39,143.89,27239.0,127.0571,127.3846,126.942,127.3846,27239.0
2015-07-09 10:15:00,143.86,143.91,143.72,143.82,50637.0,127.3581,127.4023,127.2341,127.3227,50637.0
2015-07-09 10:20:00,143.82,143.82,143.67,143.74,18629.0,127.3227,127.3227,127.1899,127.2518,18629.0
2015-07-09 10:25:00,143.72,143.8,143.44,143.48,18576.0,127.2341,127.3049,126.9862,127.0217,18576.0
2015-07-09 10:30:00,143.46,143.64,143.42,143.56,35707.0,127.0039,127.1633,126.9685,127.0925,35707.0
2015-07-09 10:35:00,143.59,143.72,143.58,143.6,14867.0,127.119,127.2341,127.1102,127.1279,14867.0
2015-07-09 10:40:00,143.6,143.74,143.53,143.72,19273.0,127.1279,127.2518,127.0659,127.2341,19273.0
2015-07-09 10:45:00,143.73,143.76,143.61,143.61,19609.0,127.243,127.2695,127.1367,127.1367,19609.0
2015-07-09 10:50:00,143.62,143.74,143.59,143.67,21682.0,127.1456,127.2518,127.119,127.1899,21682.0
2015-07-09 10:55:00,143.67,143.87,143.67,143.77,36533.0,127.1899,127.3669,127.1899,127.2784,36533.0
2015-07-09 11:00:00,143.76,143.85,143.64,143.71,16712.0,127.2695,127.3492,127.1633,127.2253,16712.0
2015-07-09 11:05:00,143.72,143.93,143.67,143.85,24811.0,127.2341,127.42,127.1899,127.3492,24811.0
2015-07-09 11:10:00,143.86,143.93,143.8,143.8,15577.0,127.3581,127.42,127.3049,127.3049,15577.0
2015-07-09 11:15:00,143.8,143.83,143.68,143.7,20208.0,127.3049,127.3315,127.1987,127.2164,20208.0
2015-07-09 11:20:00,143.66,143.71,143.58,143.67,25327.0,127.181,127.2253,127.1102,127.1899,25327.0
2015-07-09 11:25:00,143.7,143.7,143.56,143.63,13214.0,127.2164,127.2164,127.0925,127.1544,13214.0
2015-07-09 11:30:00,143.61,143.69,143.5,143.5,32767.0,127.1367,127.2076,127.0394,127.0394,32767.0
2015-07-09 11:35:00,143.49,143.61,143.43,143.55,25557.0,127.0305,127.1367,126.9774,127.0836,25557.0
2015-07-09 11:40:00,143.57,143.66,143.55,143.6,25144.0,127.1013,127.181,127.0836,127.1279,25144.0
2015-07-09 11:45:00,143.62,143.68,143.55,143.59,17506.0,127.1456,127.1987,127.0836,127.119,17506.0
2015-07-09 11:50:00,143.62,143.73,143.57,143.72,13256.0,127.1456,127.243,127.1013,127.2341,13256.0
2015-07-09 11:55:00,143.74,143.75,143.5,143.52,16172.0,127.2518,127.2607,127.0394,127.0571,16172.0
2015-07-09 12:00:00,143.52,143.61,143.51,143.56,15591.0,127.0571,127.1367,127.0482,127.0925,15591.0
2015-07-09 12:05:00,143.56,143.61,143.39,143.41,19826.0,127.0925,127.1367,126.942,126.9597,19826.0
2015-07-09 12:10:00,143.39,143.48,143.37,143.39,12842.0,126.942,127.0217,126.9243,126.942,12842.0
2015-07-09 12:15:00,143.36,143.48,143.34,143.46,12197.0,126.9154,127.0217,126.8977,127.0039,12197.0
2015-07-09 12:20:00,143.46,143.46,143.38,143.44,11609.0,127.0039,127.0039,126.9331,126.9862,11609.0
2015-07-09 12:25:00,143.42,143.45,143.33,143.34,14380.0,126.9685,126.9951,126.8889,126.8977,14380.0
2015-07-09 12:30:00,143.32,143.44,143.29,143.44,10098.0,126.88,126.9862,126.8534,126.9862,10098.0
2015-07-09 12:35:00,143.43,143.43,143.18,143.18,36019.0,126.9774,126.9774,126.7561,126.7561,36019.0
2015-07-09 12:40:00,143.18,143.25,143.17,143.22,16558.0,126.7561,126.818,126.7472,126.7915,16558.0
2015-07-09 12:45:00,143.23,143.4,143.19,143.2,15663.0,126.8003,126.9508,126.7649,126.7738,15663.0
2015-07-09 12:50:00,143.21,143.39,143.21,143.38,10823.0,126.7826,126.942,126.7826,126.9331,10823.0
2015-07-09 12:55:00,143.38,143.4,143.26,143.31,14632.0,126.9331,126.9508,126.8269,126.8712,14632.0
2015-07-09 13:00:00,143.29,143.32,143.2,143.22,11465.0,126.8534,126.88,126.7738,126.7915,11465.0
2015-07-09 13:05:00,143.23,143.27,143.05,143.13,18636.0,126.8003,126.8357,126.641,126.7118,18636.0
2015-07-09 13:10:00,143.14,143.21,143.12,143.19,5993.0,126.7207,126.7826,126.7029,126.7649,5993.0
2015-07-09 13:15:00,143.17,143.2,143.1,143.15,10197.0,126.7472,126.7738,126.6852,126.7295,10197.0
2015-07-09 13:20:00,143.15,143.15,142.96,143.08,22215.0,126.7295,126.7295,126.5613,126.6675,22215.0
2015-07-09 13:25:00,143.04,143.16,143.04,143.06,22330.0,126.6321,126.7384,126.6321,126.6498,22330.0
2015-07-09 13:30:00,143.08,143.19,143.03,143.19,19318.0,126.6675,126.7649,126.6233,126.7649,19318.0
2015-07-09 13:35:00,143.16,143.34,143.12,143.3,19894.0,126.7384,126.8977,126.7029,126.8623,19894.0
2015-07-09 13:40:00,143.27,143.3,143.16,143.29,14336.0,126.8357,126.8623,126.7384,126.8534,14336.0
2015-07-09 13:45:00,143.27,143.38,143.27,143.36,12949.0,126.8357,126.9331,126.8357,126.9154,12949.0
2015-07-09 13:50:00,143.36,143.36,143.28,143.29,24812.0,126.9154,126.9154,126.8446,126.8534,24812.0
2015-07-09 13:55:00,143.31,143.49,143.31,143.46,13968.0,126.8712,127.0305,126.8712,127.0039,13968.0
2015-07-09 14:00:00,143.43,143.46,143.36,143.41,8153.0,126.9774,127.0039,126.9154,126.9597,8153.0
2015-07-09 14:05:00,143.42,143.42,143.29,143.35,12462.0,126.9685,126.9685,126.8534,126.9066,12462.0
2015-07-09 14:10:00,143.33,143.35,143.1,143.14,18616.0,126.8889,126.9066,126.6852,126.7207,18616.0
2015-07-09 14:15:00,143.15,143.19,142.99,143.1,14126.0,126.7295,126.7649,126.5879,126.6852,14126.0
2015-07-09 14:20:00,143.09,143.17,143.04,143.11,33177.0,126.6764,126.7472,126.6321,126.6941,33177.0
2015-07-09 14:25:00,143.11,143.24,143.05,143.24,43688.0,126.6941,126.8092,126.641,126.8092,43688.0
2015-07-09 14:30:00,143.24,143.28,143.09,143.19,35207.0,126.8092,126.8446,126.6764,126.7649,35207.0
2015-07-09 14:35:00,143.17,143.26,143.11,143.2,28911.0,126.7472,126.8269,126.6941,126.7738,28911.0
2015-07-09 14:40:00,143.21,143.21,143.1,143.17,12838.0,126.7826,126.7826,126.6852,126.7472,12838.0
2015-07-09 14:45:00,143.18,143.26,143.02,143.13,15291.0,126.7561,126.8269,126.6144,126.7118,15291.0
2015-07-09 14:50:00,143.1,143.38,143.07,143.33,19871.0,126.6852,126.9331,126.6587,126.8889,19871.0
2015-07-09 14:55:00,143.33,143.4,143.27,143.31,20831.0,126.8889,126.9508,126.8357,126.8712,20831.0
2015-07-09 15:00:00,143.31,143.39,143.25,143.35,25297.0,126.8712,126.942,126.818,126.9066,25297.0
2015-07-09 15:05:00,143.35,143.39,143.26,143.37,16321.0,126.9066,126.942,126.8269,126.9243,16321.0
2015-07-09 15:10:00,143.37,143.4,143.29,143.4,19827.0,126.9243,126.9508,126.8534,126.9508,19827.0
2015-07-09 15:15:00,143.37,143.4,143.28,143.36,20375.0,126.9243,126.9508,126.8446,126.9154,20375.0
2015-07-09 15:20:00,143.35,143.38,143.22,143.22,31162.0,126.9066,126.9331,126.7915,126.7915,31162.0
2015-07-09 15:25:00,143.2,143.24,142.99,143.03,46729.0,126.7738,126.8092,126.5879,126.6233,46729.0
2015-07-09 15:30:00,143.01,143.11,142.77,142.85,32687.0,126.6056,126.6941,126.3931,126.4639,32687.0
2015-07-09 15:35:00,142.84,143.01,142.83,142.99,32666.0,126.4551,126.6056,126.4462,126.5879,32666.0
2015-07-09 15:40:00,142.97,143.19,142.85,143.07,34043.0,126.5702,126.7649,126.4639,126.6587,34043.0
2015-07-09 15:45:00,143.06,143.15,143.0,143.15,36964.0,126.6498,126.7295,126.5967,126.7295,36964.0
2015-07-09 15:50:00,143.14,143.15,142.99,143.02,41691.0,126.7207,126.7295,126.5879,126.6144,41691.0
2015-07-09 15:55:00,143.02,143.13,142.73,142.76,101232.0,126.6144,126.7118,126.3577,126.3842,101232.0
2015-07-10 09:30:00,144.11,144.81,143.86,144.78,102665.0,127.5794,128.1991,127.3581,128.1725,102665.0
2015-07-10 09:35:00,144.7,145.19,144.7,144.82,76382.0,128.1017,128.5355,128.1017,128.2079,76382.0
2015-07-10 09:40:00,144.77,144.92,144.62,144.92,23963.0,128.1637,128.2965,128.0309,128.2965,23963.0
2015-07-10 09:45:00,144.93,145.04,144.67,144.78,35296.0,128.3053,128.4027,128.0751,128.1725,35296.0
2015-07-10 09:50:00,144.79,144.96,144.66,144.78,26979.0,128.1814,128.3319,128.0663,128.1725,26979.0
2015-07-10 09:55:00,144.76,144.87,144.62,144.69,44159.0,128.1548,128.2522,128.0309,128.0929,44159.0
2015-07-10 10:00:00,144.71,144.81,144.64,144.76,14815.0,128.1106,128.1991,128.0486,128.1548,14815.0
2015-07-10 10:05:00,144.79,144.84,144.6,144.66,24070.0,128.1814,128.2256,128.0132,128.0663,24070.0
2015-07-10 10:10:00,144.69,144.69,144.56,144.59,17810.0,128.0929,128.0929,127.9778,128.0043,17810.0
2015-07-10 10:15:00,144.58,144.61,144.37,144.43,31593.0,127.9955,128.022,127.8096,127.8627,31593.0
2015-07-10 10:20:00,144.42,144.42,144.2,144.31,33054.0,127.8538,127.8538,127.6591,127.7564,33054.0
2015-07-10 10:25:00,144.31,144.31,144.15,144.21,9887.0,127.7564,127.7564,127.6148,127.6679,9887.0
2015-07-10 10:30:00,144.24,144.33,144.16,144.32,14865.0,127.6945,127.7742,127.6237,127.7653,14865.0
2015-07-10 10:35:00,144.31,144.35,144.22,144.29,20757.0,127.7564,127.7919,127.6768,127.7387,20757.0
2015-07-10 10:40:00,144.24,144.31,144.19,144.21,21393.0,127.6945,127.7564,127.6502,127.6679,21393.0
2015-07-10 10:45:00,144.22,144.25,144.15,144.24,16317.0,127.6768,127.7033,127.6148,127.6945,16317.0
2015-07-10 10:50:00,144.23,144.31,144.16,144.2,28470.0,127.6856,127.7564,127.6237,127.6591,28470.0
2015-07-10 10:55:00,144.17,144.23,144.06,144.09,28479.0,127.6325,127.6856,127.5351,127.5617,28479.0
2015-07-10 11:00:00,144.11,144.26,144.09,144.11,13996.0,127.5794,127.7122,127.5617,127.5794,13996.0
2015-07-10 11:05:00,144.13,144.24,144.13,144.15,21598.0,127.5971,127.6945,127.5971,127.6148,21598.0
2015-07-10 11:10:00,144.14,144.26,144.1,144.2,18520.0,127.6059,127.7122,127.5705,127.6591,18520.0
2015-07-10 11:15:00,144.2,144.34,144.2,144.3,10294.0,127.6591,127.783,127.6591,127.7476,10294.0
2015-07-10 11:20:00,144.35,144.47,144.27,144.4,29079.0,127.7919,127.8981,127.721,127.8361,29079.0
2015-07-10 11:25:00,144.41,144.51,144.35,144.47,12468.0,127.845,127.9335,127.7919,127.8981,12468.0
2015-07-10 11:30:00,144.51,144.57,144.33,144.51,18422.0,127.9335,127.9866,127.7742,127.9335,18422.0
2015-07-10 11:35:00,144.53,144.62,144.48,144.58,8307.0,127.9512,128.0309,127.9069,127.9955,8307.0
2015-07-10 11:40:00,144.56,144.78,144.51,144.75,16736.0,127.9778,128.1725,127.9335,128.146,16736.0
2015-07-10 11:45:00,144.75,144.82,144.66,144.74,17399.0,128.146,128.2079,128.0663,128.1371,17399.0
2015-07-10 11:50:00,144.74,144.8,144.68,144.72,11773.0,128.1371,128.1902,128.084,128.1194,11773.0
2015-07-10 11:55:00,144.72,144.87,144.7,144.84,17948.0,128.1194,128.2522,128.1017,128.2256,17948.0
2015-07-10 12:00:00,144.85,144.88,144.74,144.8,7782.0,128.2345,128.2611,128.1371,128.1902,7782.0
2015-07-10 12:05:00,144.81,144.85,144.72,144.85,16289.0,128.1991,128.2345,128.1194,128.2345,16289.0
2015-07-10 12:10:00,144.88,144.88,144.71,144.82,22132.0,128.2611,128.2611,128.1106,128.2079,22132.0
2015-07-10 12:15:00,144.83,144.86,144.7,144.72,8524.0,128.2168,128.2434,128.1017,128.1194,8524.0
2015-07-10 12:20:00,144.73,144.82,144.73,144.74,5846.0,128.1283,128.2079,128.1283,128.1371,5846.0
2015-07-10 12:25:00,144.75,144.77,144.69,144.77,6308.0,128.146,128.1637,128.0929,128.1637,6308.0
2015-07-10 12:30:00,144.73,144.73,144.58,144.6,22755.0,128.1283,128.1283,127.9955,128.0132,22755.0
2015-07-10 12:35:00,144.57,144.63,144.49,144.6,13451.0,127.9866,128.0397,127.9158,128.0132,13451.0
2015-07-10 12:40:00,144.56,144.59,144.44,144.47,8531.0,127.9778,128.0043,127.8715,127.8981,8531.0
2015-07-10 12:45:00,144.5,144.64,144.48,144.6,8833.0,127.9246,128.0486,127.9069,128.0132,8833.0
2015-07-10 12:50:00,144.63,144.66,144.57,144.65,5056.0,128.0397,128.0663,127.9866,128.0574,5056.0
2015-07-10 12:55:00,144.63,144.69,144.59,144.59,5401.0,128.0397,128.0929,128.0043,128.0043,5401.0
2015-07-10 13:00:00,144.57,144.67,144.56,144.61,7669.0,127.9866,128.0751,127.9778,128.022,7669.0
2015-07-10 13:05:00,144.6,144.69,144.57,144.59,8484.0,128.0132,128.0929,127.9866,128.0043,8484.0
2015-07-10 13:10:00,144.55,144.6,144.46,144.57,11434.0,127.9689,128.0132,127.8892,127.9866,11434.0
2015-07-10 13:15:00,144.59,144.59,144.43,144.43,10429.0,128.0043,128.0043,127.8627,127.8627,10429.0
2015-07-10 13:20:00,144.47,144.59,144.4,144.52,15292.0,127.8981,128.0043,127.8361,127.9424,15292.0
2015-07-10 13:25:00,144.55,144.6,144.52,144.56,4213.0,127.9689,128.0132,127.9424,127.9778,4213.0
2015-07-10 13:30:00,144.54,144.58,144.46,144.47,4709.0,127.9601,127.9955,127.8892,127.8981,4709.0
2015-07-10 13:35:00,144.47,144.58,144.46,144.56,7925.0,127.8981,127.9955,127.8892,127.9778,7925.0
2015-07-10 13:40:00,144.59,144.6,144.47,144.53,5455.0,128.0043,128.0132,127.8981,127.9512,5455.0
2015-07-10 13:45:00,144.53,144.53,144.35,144.36,32642.0,127.9512,127.9512,127.7919,127.8007,32642.0
2015-07-10 13:50:00,144.36,144.47,144.35,144.42,16837.0,127.8007,127.8981,127.7919,127.8538,16837.0
2015-07-10 13:55:00,144.42,144.48,144.39,144.45,15240.0,127.8538,127.9069,127.8273,127.8804,15240.0
2015-07-10 14:00:00,144.44,144.53,144.4,144.53,7711.0,127.8715,127.9512,127.8361,127.9512,7711.0
2015-07-10 14:05:00,144.52,144.56,144.45,144.45,10730.0,127.9424,127.9778,127.8804,127.8804,10730.0
2015-07-10 14:10:00,144.47,144.56,144.47,144.55,14977.0,127.8981,127.9778,127.8981,127.9689,14977.0
2015-07-10 14:15:00,144.56,144.72,144.55,144.68,20731.0,127.9778,128.1194,127.9689,128.084,20731.0
2015-07-10 14:20:00,144.67,144.7,144.59,144.65,10070.0,128.0751,128.1017,128.0043,128.0574,10070.0
2015-07-10 14:25:00,144.66,144.71,144.66,144.71,12746.0,128.0663,128.1106,128.0663,128.1106,12746.0
2015-07-10 14:30:00,144.72,144.76,144.67,144.68,17615.0,128.1194,128.1548,128.0751,128.084,17615.0
2015-07-10 14:35:00,144.71,144.82,144.6,144.79,26989.0,128.1106,128.2079,128.0132,128.1814,26989.0
2015-07-10 14:40:00,144.78,144.86,144.78,144.81,16341.0,128.1725,128.2434,128.1725,128.1991,16341.0
2015-07-10 14:45:00,144.84,144.85,144.71,144.78,14776.0,128.2256,128.2345,128.1106,128.1725,14776.0
2015-07-10 14:50:00,144.75,144.81,144.73,144.77,8345.0,128.146,128.1991,128.1283,128.1637,8345.0
2015-07-10 14:55:00,144.77,144.9,144.76,144.88,37158.0,128.1637,128.2788,128.1548,128.2611,37158.0
2015-07-10 15:00:00,144.87,144.87,144.78,144.82,26052.0,128.2522,128.2522,128.1725,128.2079,26052.0
2015-07-10 15:05:00,144.82,144.87,144.76,144.78,16032.0,128.2079,128.2522,128.1548,128.1725,16032.0
2015-07-10 15:10:00,144.77,144.85,144.72,144.83,20337.0,128.1637,128.2345,128.1194,128.2168,20337.0
2015-07-10 15:15:00,144.81,144.86,144.76,144.77,17886.0,128.1991,128.2434,128.1548,128.1637,17886.0
2015-07-10 15:20:00,144.76,144.81,144.68,144.69,18023.0,128.1548,128.1991,128.084,128.0929,18023.0
2015-07-10 15:25:00,144.7,144.7,144.58,144.66,22906.0,128.1017,128.1017,127.9955,128.0663,22906.0
2015-07-10 15:30:00,144.66,144.74,144.64,144.68,31863.0,128.0663,128.1371,128.0486,128.084,31863.0
2015-07-10 15:35:00,144.68,144.71,144.6,144.64,21820.0,128.084,128.1106,128.0132,128.0486,21820.0
2015-07-10 15:40:00,144.63,144.72,144.6,144.66,26553.0,128.0397,128.1194,128.0132,128.0663,26553.0
2015-07-10 15:45:00,144.67,144.72,144.53,144.59,35335.0,128.0751,128.1194,127.9512,128.0043,35335.0
2015-07-10 15:50:00,144.6,144.67,144.55,144.56,45574.0,128.0132,128.0751,127.9689,127.9778,45574.0
2015-07-10 15:55:00,144.57,144.59,144.4,144.45,96536.0,127.9866,128.0043,127.8361,127.8804,96536.0
2015-07-13 09:30:00,145.96,146.0,145.6,145.82,87101.0,129.2172,129.2526,128.8985,129.0932,87101.0
2015-07-13 09:35:00,145.87,146.37,145.84,146.27,39146.0,129.1375,129.5801,129.1109,129.4916,39146.0
2015-07-13 09:40:00,146.33,146.65,146.29,146.51,64721.0,129.5447,129.828,129.5093,129.7041,64721.0
2015-07-13 09:45:00,146.51,146.64,146.38,146.52,42446.0,129.7041,129.8192,129.589,129.7129,42446.0
2015-07-13 09:50:00,146.53,146.57,146.21,146.39,29765.0,129.7218,129.7572,129.4385,129.5979,29765.0
2015-07-13 09:55:00,146.39,146.52,146.3,146.34,28075.0,129.5979,129.7129,129.5182,129.5536,28075.0
2015-07-13 10:00:00,146.31,146.51,146.26,146.26,10584.0,129.527,129.7041,129.4828,129.4828,10584.0
2015-07-13 10:05:00,146.29,146.5,146.27,146.42,11618.0,129.5093,129.6952,129.4916,129.6244,11618.0
2015-07-13 10:10:00,146.4,146.45,146.3,146.41,29925.0,129.6067,129.651,129.5182,129.6156,29925.0
2015-07-13 10:15:00,146.42,146.53,146.38,146.5,16766.0,129.6244,129.7218,129.589,129.6952,16766.0
2015-07-13 10:20:00,146.53,146.55,146.43,146.43,17616.0,129.7218,129.7395,129.6333,129.6333,17616.0
2015-07-13 10:25:00,146.43,146.49,146.39,146.42,18243.0,129.6333,129.6864,129.5979,129.6244,18243.0
2015-07-13 10:30:00,146.44,146.49,146.39,146.44,14948.0,129.6421,129.6864,129.5979,129.6421,14948.0
2015-07-13 10:35:00,146.42,146.45,146.2,146.35,29890.0,129.6244,129.651,129.4296,129.5624,29890.0
2015-07-13 10:40:00,146.35,146.38,146.26,146.3,34446.0,129.5624,129.589,129.4828,129.5182,34446.0
2015-07-13 10:45:00,146.32,146.34,146.24,146.28,19157.0,129.5359,129.5536,129.4651,129.5005,19157.0
2015-07-13 10:50:00,146.27,146.35,146.25,146.34,15963.0,129.4916,129.5624,129.4739,129.5536,15963.0
2015-07-13 10:55:00,146.35,146.36,146.31,146.32,12052.0,129.5624,129.5713,129.527,129.5359,12052.0
2015-07-13 11:00:00,146.35,146.41,146.34,146.37,14408.0,129.5624,129.6156,129.5536,129.5801,14408.0
2015-07-13 11:05:00,146.38,146.5,146.37,146.41,18308.0,129.589,129.6952,129.5801,129.6156,18308.0
2015-07-13 11:10:00,146.43,146.49,146.29,146.31,22918.0,129.6333,129.6864,129.5093,129.527,22918.0
2015-07-13 11:15:00,146.35,146.38,146.28,146.38,18228.0,129.5624,129.589,129.5005,129.589,18228.0
2015-07-13 11:20:00,146.36,146.44,146.3,146.44,19350.0,129.5713,129.6421,129.5182,129.6421,19350.0
2015-07-13 11:25:00,146.43,146.45,146.31,146.43,17344.0,129.6333,129.651,129.527,129.6333,17344.0
2015-07-13 11:30:00,146.44,146.55,146.43,146.55,27614.0,129.6421,129.7395,129.6333,129.7395,27614.0
2015-07-13 11:35:00,146.55,146.57,146.51,146.54,8434.0,129.7395,129.7572,129.7041,129.7306,8434.0
2015-07-13 11:40:00,146.56,146.6,146.49,146.57,25211.0,129.7484,129.7838,129.6864,129.7572,25211.0
2015-07-13 11:45:00,146.56,146.63,146.55,146.58,23431.0,129.7484,129.8103,129.7395,129.7661,23431.0
2015-07-13 11:50:00,146.61,146.68,146.6,146.64,22241.0,129.7926,129.8546,129.7838,129.8192,22241.0
2015-07-13 11:55:00,146.65,146.72,146.61,146.68,16088.0,129.828,129.89,129.7926,129.8546,16088.0
2015-07-13 12:00:00,146.67,146.68,146.58,146.64,15298.0,129.8457,129.8546,129.7661,129.8192,15298.0
2015-07-13 12:05:00,146.66,146.68,146.58,146.62,9373.0,129.8369,129.8546,129.7661,129.8015,9373.0
2015-07-13 12:10:00,146.63,146.66,146.46,146.55,22702.0,129.8103,129.8369,129.6598,129.7395,22702.0
2015-07-13 12:15:00,146.55,146.57,146.38,146.4,13641.0,129.7395,129.7572,129.589,129.6067,13641.0
2015-07-13 12:20:00,146.39,146.53,146.39,146.49,12026.0,129.5979,129.7218,129.5979,129.6864,12026.0
2015-07-13 12:25:00,146.47,146.6,146.46,146.55,11176.0,129.6687,129.7838,129.6598,129.7395,11176.0
2015-07-13 12:30:00,146.53,146.58,146.48,146.54,7885.0,129.7218,129.7661,129.6775,129.7306,7885.0
2015-07-13 12:35:00,146.56,146.57,146.45,146.5,11101.0,129.7484,129.7572,129.651,129.6952,11101.0
2015-07-13 12:40:00,146.49,146.54,146.43,146.44,9955.0,129.6864,129.7306,129.6333,129.6421,9955.0
2015-07-13 12:45:00,146.43,146.45,146.38,146.44,5552.0,129.6333,129.651,129.589,129.6421,5552.0
2015-07-13 12:50:00,146.44,146.49,146.37,146.41,12273.0,129.6421,129.6864,129.5801,129.6156,12273.0
2015-07-13 12:55:00,146.42,146.55,146.42,146.44,8625.0,129.6244,129.7395,129.6244,129.6421,8625.0
2015-07-13 13:00:00,146.46,146.49,146.41,146.44,9487.0,129.6598,129.6864,129.6156,129.6421,9487.0
2015-07-13 13:05:00,146.45,146.47,146.39,146.44,7905.0,129.651,129.6687,129.5979,129.6421,7905.0
2015-07-13 13:10:00,146.43,146.44,146.38,146.41,14248.0,129.6333,129.6421,129.589,129.6156,14248.0
2015-07-13 13:15:00,146.41,146.5,146.4,146.44,13516.0,129.6156,129.6952,129.6067,129.6421,13516.0
2015-07-13 13:20:00,146.43,146.52,146.41,146.43,4066.0,129.6333,129.7129,129.6156,129.6333,4066.0
2015-07-13 13:25:00,146.43,146.52,146.42,146.51,7656.0,129.6333,129.7129,129.6244,129.7041,7656.0
2015-07-13 13:30:00,146.53,146.55,146.44,146.49,7119.0,129.7218,129.7395,129.6421,129.6864,7119.0
2015-07-13 13:35:00,146.5,146.59,146.49,146.56,19213.0,129.6952,129.7749,129.6864,129.7484,19213.0
2015-07-13 13:40:00,146.53,146.55,146.45,146.52,9370.0,129.7218,129.7395,129.651,129.7129,9370.0
2015-07-13 13:45:00,146.54,146.54,146.43,146.46,13010.0,129.7306,129.7306,129.6333,129.6598,13010.0
2015-07-13 13:50:00,146.48,146.48,146.41,146.46,11281.0,129.6775,129.6775,129.6156,129.6598,11281.0
2015-07-13 13:55:00,146.44,146.48,146.41,146.47,6654.0,129.6421,129.6775,129.6156,129.6687,6654.0
2015-07-13 14:00:00,146.52,146.52,146.41,146.44,10541.0,129.7129,129.7129,129.6156,129.6421,10541.0
2015-07-13 14:05:00,146.45,146.51,146.42,146.5,8784.0,129.651,129.7041,129.6244,129.6952,8784.0
2015-07-13 14:10:00,146.51,146.59,146.51,146.58,14973.0,129.7041,129.7749,129.7041,129.7661,14973.0
2015-07-13 14:15:00,146.57,146.58,146.46,146.51,20240.0,129.7572,129.7661,129.6598,129.7041,20240.0
2015-07-13 14:20:00,146.53,146.57,146.47,146.5,11940.0,129.7218,129.7572,129.6687,129.6952,11940.0
2015-07-13 14:25:00,146.5,146.52,146.41,146.43,10774.0,129.6952,129.7129,129.6156,129.6333,10774.0
2015-07-13 14:30:00,146.46,146.47,146.4,146.46,35574.0,129.6598,129.6687,129.6067,129.6598,35574.0
2015-07-13 14:35:00,146.46,146.49,146.41,146.41,8941.0,129.6598,129.6864,129.6156,129.6156,8941.0
2015-07-13 14:40:00,146.42,146.47,146.4,146.4,11897.0,129.6244,129.6687,129.6067,129.6067,11897.0
2015-07-13 14:45:00,146.41,146.48,146.35,146.46,10784.0,129.6156,129.6775,129.5624,129.6598,10784.0
2015-07-13 14:50:00,146.43,146.5,146.41,146.5,10613.0,129.6333,129.6952,129.6156,129.6952,10613.0
2015-07-13 14:55:00,146.52,146.69,146.52,146.63,22202.0,129.7129,129.8634,129.7129,129.8103,22202.0
2015-07-13 15:00:00,146.66,146.73,146.62,146.64,37697.0,129.8369,129.8989,129.8015,129.8192,37697.0
2015-07-13 15:05:00,146.66,146.7,146.62,146.66,18530.0,129.8369,129.8723,129.8015,129.8369,18530.0
2015-07-13 15:10:00,146.67,146.67,146.56,146.58,15186.0,129.8457,129.8457,129.7484,129.7661,15186.0
2015-07-13 15:15:00,146.59,146.64,146.55,146.59,29486.0,129.7749,129.8192,129.7395,129.7749,29486.0
2015-07-13 15:20:00,146.6,146.61,146.55,146.61,27174.0,129.7838,129.7926,129.7395,129.7926,27174.0
2015-07-13 15:25:00,146.61,146.66,146.56,146.62,17764.0,129.7926,129.8369,129.7484,129.8015,17764.0
2015-07-13 15:30:00,146.61,146.7,146.51,146.53,62750.0,129.7926,129.8723,129.7041,129.7218,62750.0
2015-07-13 15:35:00,146.53,146.57,146.49,146.52,71775.0,129.7218,129.7572,129.6864,129.7129,71775.0
2015-07-13 15:40:00,146.52,146.65,146.52,146.6,48891.0,129.7129,129.828,129.7129,129.7838,48891.0
2015-07-13 15:45:00,146.6,146.68,146.53,146.63,53164.0,129.7838,129.8546,129.7218,129.8103,53164.0
2015-07-13 15:50:00,146.65,146.75,146.62,146.71,56096.0,129.828,129.9166,129.8015,129.8811,56096.0
2015-07-13 15:55:00,146.7,146.7,146.58,146.6,91316.0,129.8723,129.8723,129.7661,129.7838,91316.0
2015-07-14 09:30:00,146.76,146.76,146.56,146.74,88492.0,129.9254,129.9254,129.7484,129.9077,88492.0
2015-07-14 09:35:00,146.74,147.0,146.7,146.73,42997.0,129.9077,130.1379,129.8723,129.8989,42997.0
2015-07-14 09:40:00,146.78,146.8,146.46,146.75,45016.0,129.9431,129.9608,129.6598,129.9166,45016.0
2015-07-14 09:45:00,146.74,146.82,146.61,146.78,36851.0,129.9077,129.9785,129.7926,129.9431,36851.0
2015-07-14 09:50:00,146.78,146.8,146.55,146.62,20423.0,129.9431,129.9608,129.7395,129.8015,20423.0
2015-07-14 09:55:00,146.64,146.66,146.44,146.55,42911.0,129.8192,129.8369,129.6421,129.7395,42911.0
2015-07-14 10:00:00,146.55,146.78,146.55,146.74,34012.0,129.7395,129.9431,129.7395,129.9077,34012.0
2015-07-14 10:05:00,146.75,146.83,146.7,146.74,26678.0,129.9166,129.9874,129.8723,129.9077,26678.0
2015-07-14 10:10:00,146.74,146.92,146.69,146.84,21978.0,129.9077,130.0671,129.8634,129.9962,21978.0
2015-07-14 10:15:00,146.87,146.87,146.73,146.77,36063.0,130.0228,130.0228,129.8989,129.9343,36063.0
2015-07-14 10:20:00,146.76,146.82,146.71,146.74,27976.0,129.9254,129.9785,129.8811,129.9077,27976.0
2015-07-14 10:25:00,146.71,146.88,146.69,146.84,42560.0,129.8811,130.0316,129.8634,129.9962,42560.0
2015-07-14 10:30:00,146.84,146.9,146.81,146.87,32523.0,129.9962,130.0494,129.9697,130.0228,32523.0
2015-07-14 10:35:00,146.87,147.0,146.87,146.91,26310.0,130.0228,130.1379,130.0228,130.0582,26310.0
2015-07-14 10:40:00,146.9,147.1,146.9,147.09,20145.0,130.0494,130.2264,130.0494,130.2176,20145.0
2015-07-14 10:45:00,147.1,147.22,147.03,147.13,40525.0,130.2264,130.3326,130.1644,130.253,40525.0
2015-07-14 10:50:00,147.12,147.35,147.12,147.28,26203.0,130.2441,130.4477,130.2441,130.3858,26203.0
2015-07-14 10:55:00,147.28,147.3,147.22,147.3,27065.0,130.3858,130.4035,130.3326,130.4035,27065.0
2015-07-14 11:00:00,147.27,147.47,147.27,147.4,36044.0,130.3769,130.554,130.3769,130.492,36044.0
2015-07-14 11:05:00,147.4,147.49,147.31,147.46,24990.0,130.492,130.5717,130.4123,130.5451,24990.0
2015-07-14 11:10:00,147.43,147.53,147.43,147.49,27636.0,130.5186,130.6071,130.5186,130.5717,27636.0
2015-07-14 11:15:00,147.5,147.57,147.49,147.53,21839.0,130.5805,130.6425,130.5717,130.6071,21839.0
2015-07-14 11:20:00,147.52,147.52,147.45,147.48,29909.0,130.5982,130.5982,130.5363,130.5628,29909.0
2015-07-14 11:25:00,147.49,147.5,147.34,147.38,32579.0,130.5717,130.5805,130.4389,130.4743,32579.0
2015-07-14 11:30:00,147.4,147.43,147.37,147.38,73573.0,130.492,130.5186,130.4654,130.4743,73573.0
2015-07-14 11:35:00,147.42,147.42,147.31,147.36,9813.0,130.5097,130.5097,130.4123,130.4566,9813.0
2015-07-14 11:40:00,147.35,147.52,147.34,147.49,17238.0,130.4477,130.5982,130.4389,130.5717,17238.0
2015-07-14 11:45:00,147.51,147.57,147.38,147.39,39279.0,130.5894,130.6425,130.4743,130.4831,39279.0
2015-07-14 11:50:00,147.38,147.5,147.38,147.48,20999.0,130.4743,130.5805,130.4743,130.5628,20999.0
2015-07-14 11:55:00,147.46,147.67,147.45,147.61,16269.0,130.5451,130.731,130.5363,130.6779,16269.0
2015-07-14 12:00:00,147.62,147.74,147.62,147.74,8017.0,130.6868,130.793,130.6868,130.793,8017.0
2015-07-14 12:05:00,147.72,147.79,147.7,147.74,13902.0,130.7753,130.8373,130.7576,130.793,13902.0
2015-07-14 12:10:00,147.74,147.77,147.71,147.72,10668.0,130.793,130.8196,130.7664,130.7753,10668.0
2015-07-14 12:15:00,147.72,147.78,147.69,147.78,9997.0,130.7753,130.8284,130.7487,130.8284,9997.0
2015-07-14 12:20:00,147.79,147.87,147.79,147.87,17524.0,130.8373,130.9081,130.8373,130.9081,17524.0
2015-07-14 12:25:00,147.88,147.92,147.79,147.8,23189.0,130.9169,130.9523,130.8373,130.8461,23189.0
2015-07-14 12:30:00,147.81,147.83,147.79,147.8,14824.0,130.855,130.8727,130.8373,130.8461,14824.0
2015-07-14 12:35:00,147.82,147.83,147.77,147.77,14433.0,130.8638,130.8727,130.8196,130.8196,14433.0
2015-07-14 12:40:00,147.78,147.8,147.72,147.76,22031.0,130.8284,130.8461,130.7753,130.8107,22031.0
2015-07-14 12:45:00,147.72,147.75,147.63,147.69,25048.0,130.7753,130.8018,130.6956,130.7487,25048.0
2015-07-14 12:50:00,147.68,147.72,147.68,147.69,11456.0,130.7399,130.7753,130.7399,130.7487,11456.0
2015-07-14 12:55:00,147.7,147.8,147.68,147.76,16133.0,130.7576,130.8461,130.7399,130.8107,16133.0
2015-07-14 13:00:00,147.78,147.89,147.77,147.82,32625.0,130.8284,130.9258,130.8196,130.8638,32625.0
2015-07-14 13:05:00,147.82,147.89,147.82,147.84,28699.0,130.8638,130.9258,130.8638,130.8815,28699.0
2015-07-14 13:10:00,147.84,147.89,147.78,147.89,33961.0,130.8815,130.9258,130.8284,130.9258,33961.0
2015-07-14 13:15:00,147.9,147.9,147.85,147.85,20656.0,130.9346,130.9346,130.8904,130.8904,20656.0
2015-07-14 13:20:00,147.85,147.87,147.77,147.83,29026.0,130.8904,130.9081,130.8196,130.8727,29026.0
2015-07-14 13:25:00,147.81,147.89,147.78,147.84,46807.0,130.855,130.9258,130.8284,130.8815,46807.0
2015-07-14 13:30:00,147.83,147.94,147.78,147.87,33640.0,130.8727,130.9701,130.8284,130.9081,33640.0
2015-07-14 13:35:00,147.88,147.9,147.85,147.88,21998.0,130.9169,130.9346,130.8904,130.9169,21998.0
2015-07-14 13:40:00,147.86,147.99,147.85,147.88,48630.0,130.8992,131.0143,130.8904,130.9169,48630.0
2015-07-14 13:45:00,147.87,147.98,147.86,147.93,33884.0,130.9081,131.0055,130.8992,130.9612,33884.0
2015-07-14 13:50:00,147.93,147.98,147.91,147.96,12499.0,130.9612,131.0055,130.9435,130.9878,12499.0
2015-07-14 13:55:00,147.97,147.99,147.95,147.96,26620.0,130.9966,131.0143,130.9789,130.9878,26620.0
2015-07-14 14:00:00,147.96,147.97,147.91,147.93,16502.0,130.9878,130.9966,130.9435,130.9612,16502.0
2015-07-14 14:05:00,147.93,147.95,147.89,147.91,35561.0,130.9612,130.9789,130.9258,130.9435,35561.0
2015-07-14 14:10:00,147.91,147.97,147.89,147.93,36958.0,130.9435,130.9966,130.9258,130.9612,36958.0
2015-07-14 14:15:00,147.93,148.1,147.92,148.08,109213.0,130.9612,131.1117,130.9523,131.094,109213.0
2015-07-14 14:20:00,148.08,148.08,147.99,148.06,26322.0,131.094,131.094,131.0143,131.0763,26322.0
2015-07-14 14:25:00,148.06,148.18,148.04,148.16,40146.0,131.0763,131.1825,131.0586,131.1648,40146.0
2015-07-14 14:30:00,148.16,148.22,148.04,148.1,34443.0,131.1648,131.2179,131.0586,131.1117,34443.0
2015-07-14 14:35:00,148.09,148.26,148.09,148.2,60287.0,131.1028,131.2533,131.1028,131.2002,60287.0
2015-07-14 14:40:00,148.22,148.3,148.07,148.08,33255.0,131.2179,131.2888,131.0851,131.094,33255.0
2015-07-14 14:45:00,148.08,148.12,148.05,148.06,11674.0,131.094,131.1294,131.0674,131.0763,11674.0
2015-07-14 14:50:00,148.05,148.25,148.05,148.19,26229.0,131.0674,131.2445,131.0674,131.1914,26229.0
2015-07-14 14:55:00,148.19,148.22,148.14,148.19,21823.0,131.1914,131.2179,131.1471,131.1914,21823.0
2015-07-14 15:00:00,148.19,148.25,148.15,148.24,28174.0,131.1914,131.2445,131.156,131.2356,28174.0
2015-07-14 15:05:00,148.23,148.23,148.18,148.23,25914.0,131.2268,131.2268,131.1825,131.2268,25914.0
2015-07-14 15:10:00,148.22,148.24,148.19,148.19,32237.0,131.2179,131.2356,131.1914,131.1914,32237.0
2015-07-14 15:15:00,148.19,148.23,148.16,148.18,43275.0,131.1914,131.2268,131.1648,131.1825,43275.0
2015-07-14 15:20:00,148.18,148.29,148.14,148.19,104926.0,131.1825,131.2799,131.1471,131.1914,104926.0
2015-07-14 15:25:00,148.17,148.18,148.09,148.11,33104.0,131.1737,131.1825,131.1028,131.1206,33104.0
2015-07-14 15:30:00,148.11,148.12,148.04,148.08,50700.0,131.1206,131.1294,131.0586,131.094,50700.0
2015-07-14 15:35:00,148.08,148.15,148.05,148.09,59615.0,131.094,131.156,131.0674,131.1028,59615.0
2015-07-14 15:40:00,148.09,148.1,148.01,148.04,41135.0,131.1028,131.1117,131.032,131.0586,41135.0
2015-07-14 15:45:00,148.03,148.03,147.9,147.96,64527.0,131.0497,131.0497,130.9346,130.9878,64527.0
2015-07-14 15:50:00,147.97,148.01,147.88,147.95,61015.0,130.9966,131.032,130.9169,130.9789,61015.0
2015-07-14 15:55:00,147.93,147.93,147.74,147.75,179597.0,130.9612,130.9612,130.793,130.8018,179597.0
2015-07-15 09:30:00,147.75,147.75,147.1,147.56,73494.0,130.8018,130.8018,130.2264,130.6336,73494.0
2015-07-15 09:35:00,147.3,147.71,147.19,147.57,14994.0,130.4035,130.7664,130.3061,130.6425,14994.0
2015-07-15 09:40:00,147.64,147.65,147.0,147.11,45065.0,130.7045,130.7133,130.1379,130.2353,45065.0
2015-07-15 09:45:00,147.14,147.32,147.07,147.25,43866.0,130.2618,130.4212,130.1998,130.3592,43866.0
2015-07-15 09:50:00,147.25,147.41,147.19,147.23,27381.0,130.3592,130.5008,130.3061,130.3415,27381.0
2015-07-15 09:55:00,147.28,147.38,147.04,147.08,21416.0,130.3858,130.4743,130.1733,130.2087,21416.0
2015-07-15 10:00:00,147.08,147.13,147.0,147.12,18258.0,130.2087,130.253,130.1379,130.2441,18258.0
2015-07-15 10:05:00,147.09,147.38,147.07,147.31,17935.0,130.2176,130.4743,130.1998,130.4123,17935.0
2015-07-15 10:10:00,147.29,147.35,147.23,147.31,11691.0,130.3946,130.4477,130.3415,130.4123,11691.0
2015-07-15 10:15:00,147.31,147.34,147.06,147.06,48479.0,130.4123,130.4389,130.191,130.191,48479.0
2015-07-15 10:20:00,147.08,147.16,147.05,147.11,37444.0,130.2087,130.2795,130.1821,130.2353,37444.0
2015-07-15 10:25:00,147.12,147.14,146.95,146.95,26614.0,130.2441,130.2618,130.0936,130.0936,26614.0
2015-07-15 10:30:00,146.98,147.19,146.96,147.19,31019.0,130.1202,130.3061,130.1025,130.3061,31019.0
2015-07-15 10:35:00,147.19,147.23,147.07,147.23,22365.0,130.3061,130.3415,130.1998,130.3415,22365.0
2015-07-15 10:40:00,147.23,147.26,147.16,147.26,13063.0,130.3415,130.3681,130.2795,130.3681,13063.0
2015-07-15 10:45:00,147.25,147.27,147.18,147.22,14510.0,130.3592,130.3769,130.2972,130.3326,14510.0
2015-07-15 10:50:00,147.24,147.26,147.07,147.12,40429.0,130.3503,130.3681,130.1998,130.2441,40429.0
2015-07-15 10:55:00,147.1,147.12,146.9,146.95,45286.0,130.2264,130.2441,130.0494,130.0936,45286.0
2015-07-15 11:00:00,146.97,147.01,146.93,146.98,17000.0,130.1113,130.1467,130.0759,130.1202,17000.0
2015-07-15 11:05:00,146.97,147.11,146.92,147.08,20088.0,130.1113,130.2353,130.0671,130.2087,20088.0
2015-07-15 11:10:00,147.09,147.14,147.03,147.11,11744.0,130.2176,130.2618,130.1644,130.2353,11744.0
2015-07-15 11:15:00,147.11,147.15,147.01,147.02,13852.0,130.2353,130.2707,130.1467,130.1556,13852.0
2015-07-15 11:20:00,147.03,147.09,146.96,146.96,14508.0,130.1644,130.2176,130.1025,130.1025,14508.0
2015-07-15 11:25:00,147.0,147.0,146.77,146.78,17988.0,130.1379,130.1379,129.9343,129.9431,17988.0
2015-07-15 11:30:00,146.79,146.85,146.73,146.77,17493.0,129.952,130.0051,129.8989,129.9343,17493.0
2015-07-15 11:35:00,146.79,146.89,146.71,146.87,13290.0,129.952,130.0405,129.8811,130.0228,13290.0
2015-07-15 11:40:00,146.83,146.95,146.75,146.91,25969.0,129.9874,130.0936,129.9166,130.0582,25969.0
2015-07-15 11:45:00,146.93,146.95,146.72,146.72,19516.0,130.0759,130.0936,129.89,129.89,19516.0
2015-07-15 11:50:00,146.7,146.74,146.52,146.74,40836.0,129.8723,129.9077,129.7129,129.9077,40836.0
2015-07-15 11:55:00,146.74,146.74,146.61,146.63,14043.0,129.9077,129.9077,129.7926,129.8103,14043.0
2015-07-15 12:00:00,146.63,146.64,146.57,146.61,14863.0,129.8103,129.8192,129.7572,129.7926,14863.0
2015-07-15 12:05:00,146.61,146.63,146.55,146.58,23949.0,129.7926,129.8103,129.7395,129.7661,23949.0
2015-07-15 12:10:00,146.58,146.6,146.51,146.53,30782.0,129.7661,129.7838,129.7041,129.7218,30782.0
2015-07-15 12:15:00,146.54,146.56,146.48,146.52,17707.0,129.7306,129.7484,129.6775,129.7129,17707.0
2015-07-15 12:20:00,146.5,146.57,146.49,146.55,19718.0,129.6952,129.7572,129.6864,129.7395,19718.0
2015-07-15 12:25:00,146.56,146.65,146.54,146.63,10901.0,129.7484,129.828,129.7306,129.8103,10901.0
2015-07-15 12:30:00,146.64,146.67,146.58,146.63,16229.0,129.8192,129.8457,129.7661,129.8103,16229.0
2015-07-15 12:35:00,146.64,146.8,146.58,146.77,20728.0,129.8192,129.9608,129.7661,129.9343,20728.0
2015-07-15 12:40:00,146.77,146.84,146.73,146.83,19282.0,129.9343,129.9962,129.8989,129.9874,19282.0
2015-07-15 12:45:00,146.86,146.86,146.77,146.79,12060.0,130.0139,130.0139,129.9343,129.952,12060.0
2015-07-15 12:50:00,146.79,146.79,146.61,146.66,19411.0,129.952,129.952,129.7926,129.8369,19411.0
2015-07-15 12:55:00,146.7,146.7,146.62,146.66,8259.0,129.8723,129.8723,129.8015,129.8369,8259.0
2015-07-15 13:00:00,146.66,146.67,146.56,146.66,15910.0,129.8369,129.8457,129.7484,129.8369,15910.0
2015-07-15 13:05:00,146.66,146.76,146.61,146.73,10453.0,129.8369,129.9254,129.7926,129.8989,10453.0
2015-07-15 13:10:00,146.74,146.89,146.73,146.82,23648.0,129.9077,130.0405,129.8989,129.9785,23648.0
2015-07-15 13:15:00,146.8,146.88,146.75,146.8,16269.0,129.9608,130.0316,129.9166,129.9608,16269.0
2015-07-15 13:20:00,146.82,146.86,146.78,146.82,11766.0,129.9785,130.0139,129.9431,129.9785,11766.0
2015-07-15 13:25:00,146.81,146.83,146.77,146.77,12261.0,129.9697,129.9874,129.9343,129.9343,12261.0
2015-07-15 13:30:00,146.76,146.76,146.71,146.73,12039.0,129.9254,129.9254,129.8811,129.8989,12039.0
2015-07-15 13:35:00,146.75,146.78,146.66,146.69,6493.0,129.9166,129.9431,129.8369,129.8634,6493.0
2015-07-15 13:40:00,146.68,146.71,146.64,146.7,17884.0,129.8546,129.8811,129.8192,129.8723,17884.0
2015-07-15 13:45:00,146.69,146.75,146.69,146.71,12779.0,129.8634,129.9166,129.8634,129.8811,12779.0
2015-07-15 13:50:00,146.72,146.84,146.67,146.84,23242.0,129.89,129.9962,129.8457,129.9962,23242.0
2015-07-15 13:55:00,146.86,146.95,146.83,146.91,33062.0,130.0139,130.0936,129.9874,130.0582,33062.0
2015-07-15 14:00:00,146.92,146.99,146.9,146.96,18329.0,130.0671,130.129,130.0494,130.1025,18329.0
2015-07-15 14:05:00,146.99,147.06,146.98,147.01,13661.0,130.129,130.191,130.1202,130.1467,13661.0
2015-07-15 14:10:00,147.01,147.14,147.01,147.08,35840.0,130.1467,130.2618,130.1467,130.2087,35840.0
2015-07-15 14:15:00,147.1,147.15,147.01,147.15,17713.0,130.2264,130.2707,130.1467,130.2707,17713.0
2015-07-15 14:20:00,147.13,147.18,147.08,147.1,13614.0,130.253,130.2972,130.2087,130.2264,13614.0
2015-07-15 14:25:00,147.11,147.11,147.01,147.02,7687.0,130.2353,130.2353,130.1467,130.1556,7687.0
2015-07-15 14:30:00,147.02,147.02,146.91,146.91,15930.0,130.1556,130.1556,130.0582,130.0582,15930.0
2015-07-15 14:35:00,146.9,146.95,146.82,146.89,17096.0,130.0494,130.0936,129.9785,130.0405,17096.0
2015-07-15 14:40:00,146.87,146.91,146.76,146.78,24354.0,130.0228,130.0582,129.9254,129.9431,24354.0
2015-07-15 14:45:00,146.76,146.81,146.68,146.72,24298.0,129.9254,129.9697,129.8546,129.89,24298.0
2015-07-15 14:50:00,146.72,146.76,146.6,146.69,33771.0,129.89,129.9254,129.7838,129.8634,33771.0
2015-07-15 14:55:00,146.69,146.78,146.67,146.74,32216.0,129.8634,129.9431,129.8457,129.9077,32216.0
2015-07-15 15:00:00,146.74,146.77,146.65,146.7,46309.0,129.9077,129.9343,129.828,129.8723,46309.0
2015-07-15 15:05:00,146.7,146.76,146.64,146.69,46171.0,129.8723,129.9254,129.8192,129.8634,46171.0
2015-07-15 15:10:00,146.69,146.8,146.66,146.75,34403.0,129.8634,129.9608,129.8369,129.9166,34403.0
2015-07-15 15:15:00,146.76,146.8,146.69,146.76,46333.0,129.9254,129.9608,129.8634,129.9254,46333.0
2015-07-15 15:20:00,146.74,146.75,146.62,146.72,29286.0,129.9077,129.9166,129.8015,129.89,29286.0
2015-07-15 15:25:00,146.72,146.78,146.66,146.77,29434.0,129.89,129.9431,129.8369,129.9343,29434.0
2015-07-15 15:30:00,146.76,146.92,146.73,146.91,35909.0,129.9254,130.0671,129.8989,130.0582,35909.0
2015-07-15 15:35:00,146.9,146.95,146.82,146.85,42498.0,130.0494,130.0936,129.9785,130.0051,42498.0
2015-07-15 15:40:00,146.86,146.96,146.75,146.84,52105.0,130.0139,130.1025,129.9166,129.9962,52105.0
2015-07-15 15:45:00,146.83,146.88,146.76,146.85,73847.0,129.9874,130.0316,129.9254,130.0051,73847.0
2015-07-15 15:50:00,146.84,146.99,146.83,146.98,82212.0,129.9962,130.129,129.9874,130.1202,82212.0
2015-07-15 15:55:00,146.97,146.99,146.8,146.92,146396.0,130.1113,130.129,129.9608,130.0671,146396.0
2015-07-16 09:30:00,147.79,148.45,147.77,148.45,67233.0,130.8373,131.4216,130.8196,131.4216,67233.0
2015-07-16 09:35:00,148.46,148.78,147.89,148.0,45576.0,131.4304,131.7137,130.9258,131.0232,45576.0
2015-07-16 09:40:00,148.01,148.8,147.94,148.66,63016.0,131.032,131.7314,130.9701,131.6075,63016.0
2015-07-16 09:45:00,148.66,148.68,148.36,148.36,34094.0,131.6075,131.6252,131.3419,131.3419,34094.0
2015-07-16 09:50:00,148.38,148.54,148.24,148.24,27534.0,131.3596,131.5012,131.2356,131.2356,27534.0
2015-07-16 09:55:00,148.3,148.4,148.25,148.31,14172.0,131.2888,131.3773,131.2445,131.2976,14172.0
2015-07-16 10:00:00,148.3,148.39,148.18,148.25,109992.0,131.2888,131.3684,131.1825,131.2445,109992.0
2015-07-16 10:05:00,148.27,148.47,148.25,148.42,28924.0,131.2622,131.4393,131.2445,131.395,28924.0
2015-07-16 10:10:00,148.4,148.47,148.32,148.36,37241.0,131.3773,131.4393,131.3065,131.3419,37241.0
2015-07-16 10:15:00,148.39,148.45,148.32,148.43,31537.0,131.3684,131.4216,131.3065,131.4038,31537.0
2015-07-16 10:20:00,148.44,148.5,148.34,148.34,24353.0,131.4127,131.4658,131.3242,131.3242,24353.0
2015-07-16 10:25:00,148.33,148.37,148.16,148.16,68042.0,131.3153,131.3507,131.1648,131.1648,68042.0
2015-07-16 10:30:00,148.18,148.22,148.06,148.22,28520.0,131.1825,131.2179,131.0763,131.2179,28520.0
2015-07-16 10:35:00,148.22,148.24,148.08,148.13,35646.0,131.2179,131.2356,131.094,131.1383,35646.0
2015-07-16 10:40:00,148.13,148.18,148.03,148.03,33175.0,131.1383,131.1825,131.0497,131.0497,33175.0
2015-07-16 10:45:00,148.03,148.05,147.97,148.0,26477.0,131.0497,131.0674,130.9966,131.0232,26477.0
2015-07-16 10:50:00,147.98,148.03,147.93,147.96,22767.0,131.0055,131.0497,130.9612,130.9878,22767.0
2015-07-16 10:55:00,147.97,148.02,147.87,147.93,18922.0,130.9966,131.0409,130.9081,130.9612,18922.0
2015-07-16 11:00:00,147.89,148.02,147.87,148.0,16443.0,130.9258,131.0409,130.9081,131.0232,16443.0
2015-07-16 11:05:00,148.0,148.01,147.86,147.86,11040.0,131.0232,131.032,130.8992,130.8992,11040.0
2015-07-16 11:10:00,147.83,147.91,147.83,147.9,10174.0,130.8727,130.9435,130.8727,130.9346,10174.0
2015-07-16 11:15:00,147.89,147.93,147.84,147.88,16607.0,130.9258,130.9612,130.8815,130.9169,16607.0
2015-07-16 11:20:00,147.89,147.95,147.82,147.84,15933.0,130.9258,130.9789,130.8638,130.8815,15933.0
2015-07-16 11:25:00,147.85,147.98,147.83,147.94,10887.0,130.8904,131.0055,130.8727,130.9701,10887.0
2015-07-16 11:30:00,147.94,147.99,147.85,147.9,25762.0,130.9701,131.0143,130.8904,130.9346,25762.0
2015-07-16 11:35:00,147.92,148.01,147.87,148.0,18617.0,130.9523,131.032,130.9081,131.0232,18617.0
2015-07-16 11:40:00,148.0,148.02,147.86,147.99,42734.0,131.0232,131.0409,130.8992,131.0143,42734.0
2015-07-16 11:45:00,147.99,148.04,147.98,147.99,20416.0,131.0143,131.0586,131.0055,131.0143,20416.0
2015-07-16 11:50:00,147.98,148.04,147.95,148.03,17605.0,131.0055,131.0586,130.9789,131.0497,17605.0
2015-07-16 11:55:00,148.01,148.13,148.0,148.1,58897.0,131.032,131.1383,131.0232,131.1117,58897.0
2015-07-16 12:00:00,148.09,148.24,148.09,148.22,18127.0,131.1028,131.2356,131.1028,131.2179,18127.0
2015-07-16 12:05:00,148.22,148.36,148.21,148.35,13214.0,131.2179,131.3419,131.2091,131.333,13214.0
2015-07-16 12:10:00,148.37,148.48,148.35,148.41,21819.0,131.3507,131.4481,131.333,131.3861,21819.0
2015-07-16 12:15:00,148.44,148.44,148.31,148.36,11074.0,131.4127,131.4127,131.2976,131.3419,11074.0
2015-07-16 12:20:00,148.36,148.52,148.36,148.48,16705.0,131.3419,131.4835,131.3419,131.4481,16705.0
2015-07-16 12:25:00,148.48,148.57,148.45,148.48,15546.0,131.4481,131.5278,131.4216,131.4481,15546.0
2015-07-16 12:30:00,148.48,148.54,148.47,148.5,8837.0,131.4481,131.5012,131.4393,131.4658,8837.0
2015-07-16 12:35:00,148.49,148.55,148.47,148.52,20843.0,131.457,131.5101,131.4393,131.4835,20843.0
2015-07-16 12:40:00,148.53,148.53,148.45,148.48,8155.0,131.4924,131.4924,131.4216,131.4481,8155.0
2015-07-16 12:45:00,148.48,148.5,148.46,148.49,6965.0,131.4481,131.4658,131.4304,131.457,6965.0
2015-07-16 12:50:00,148.47,148.51,148.42,148.44,17016.0,131.4393,131.4747,131.395,131.4127,17016.0
2015-07-16 12:55:00,148.43,148.53,148.41,148.51,14891.0,131.4038,131.4924,131.3861,131.4747,14891.0
2015-07-16 13:00:00,148.53,148.58,148.43,148.54,20635.0,131.4924,131.5366,131.4038,131.5012,20635.0
2015-07-16 13:05:00,148.51,148.58,148.51,148.55,7736.0,131.4747,131.5366,131.4747,131.5101,7736.0
2015-07-16 13:10:00,148.53,148.57,148.49,148.49,8486.0,131.4924,131.5278,131.457,131.457,8486.0
2015-07-16 13:15:00,148.48,148.52,148.33,148.33,89102.0,131.4481,131.4835,131.3153,131.3153,89102.0
2015-07-16 13:20:00,148.32,148.39,148.31,148.35,11637.0,131.3065,131.3684,131.2976,131.333,11637.0
2015-07-16 13:25:00,148.37,148.4,148.31,148.31,19667.0,131.3507,131.3773,131.2976,131.2976,19667.0
2015-07-16 13:30:00,148.32,148.34,148.26,148.28,6494.0,131.3065,131.3242,131.2533,131.2711,6494.0
2015-07-16 13:35:00,148.26,148.38,148.26,148.32,14192.0,131.2533,131.3596,131.2533,131.3065,14192.0
2015-07-16 13:40:00,148.33,148.38,148.31,148.33,7470.0,131.3153,131.3596,131.2976,131.3153,7470.0
2015-07-16 13:45:00,148.35,148.37,148.3,148.33,11922.0,131.333,131.3507,131.2888,131.3153,11922.0
2015-07-16 13:50:00,148.32,148.35,148.27,148.31,7167.0,131.3065,131.333,131.2622,131.2976,7167.0
2015-07-16 13:55:00,148.33,148.34,148.15,148.17,25851.0,131.3153,131.3242,131.156,131.1737,25851.0
2015-07-16 14:00:00,148.16,148.23,148.13,148.19,8422.0,131.1648,131.2268,131.1383,131.1914,8422.0
2015-07-16 14:05:00,148.19,148.29,148.18,148.28,6260.0,131.1914,131.2799,131.1825,131.2711,6260.0
2015-07-16 14:10:00,148.29,148.33,148.25,148.28,22658.0,131.2799,131.3153,131.2445,131.2711,22658.0
2015-07-16 14:15:00,148.29,148.37,148.26,148.28,36969.0,131.2799,131.3507,131.2533,131.2711,36969.0
2015-07-16 14:20:00,148.29,148.3,148.24,148.24,18912.0,131.2799,131.2888,131.2356,131.2356,18912.0
2015-07-16 14:25:00,148.24,148.3,148.24,148.26,11392.0,131.2356,131.2888,131.2356,131.2533,11392.0
2015-07-16 14:30:00,148.25,148.3,148.19,148.29,38496.0,131.2445,131.2888,131.1914,131.2799,38496.0
2015-07-16 14:35:00,148.3,148.3,148.26,148.3,21318.0,131.2888,131.2888,131.2533,131.2888,21318.0
2015-07-16 14:40:00,148.3,148.42,148.29,148.4,36628.0,131.2888,131.395,131.2799,131.3773,36628.0
2015-07-16 14:45:00,148.39,148.46,148.34,148.38,19397.0,131.3684,131.4304,131.3242,131.3596,19397.0
2015-07-16 14:50:00,148.39,148.39,148.28,148.33,17770.0,131.3684,131.3684,131.2711,131.3153,17770.0
2015-07-16 14:55:00,148.32,148.37,148.3,148.36,13502.0,131.3065,131.3507,131.2888,131.3419,13502.0
2015-07-16 15:00:00,148.36,148.45,148.34,148.45,11743.0,131.3419,131.4216,131.3242,131.4216,11743.0
2015-07-16 15:05:00,148.43,148.46,148.36,148.37,26165.0,131.4038,131.4304,131.3419,131.3507,26165.0
2015-07-16 15:10:00,148.36,148.43,148.36,148.39,17513.0,131.3419,131.4038,131.3419,131.3684,17513.0
2015-07-16 15:15:00,148.4,148.42,148.35,148.38,14626.0,131.3773,131.395,131.333,131.3596,14626.0
2015-07-16 15:20:00,148.35,148.4,148.32,148.38,17173.0,131.333,131.3773,131.3065,131.3596,17173.0
2015-07-16 15:25:00,148.39,148.42,148.34,148.39,15356.0,131.3684,131.395,131.3242,131.3684,15356.0
2015-07-16 15:30:00,148.39,148.46,148.38,148.43,23161.0,131.3684,131.4304,131.3596,131.4038,23161.0
2015-07-16 15:35:00,148.43,148.47,148.42,148.47,27614.0,131.4038,131.4393,131.395,131.4393,27614.0
2015-07-16 15:40:00,148.46,148.48,148.43,148.43,33687.0,131.4304,131.4481,131.4038,131.4038,33687.0
2015-07-16 15:45:00,148.43,148.48,148.38,148.47,44905.0,131.4038,131.4481,131.3596,131.4393,44905.0
2015-07-16 15:50:00,148.47,148.53,148.45,148.53,45288.0,131.4393,131.4924,131.4216,131.4924,45288.0
2015-07-16 15:55:00,148.52,148.53,148.44,148.46,106108.0,131.4835,131.4924,131.4127,131.4304,106108.0
2015-07-17 09:30:00,147.16,147.44,146.99,147.24,267047.0,130.2795,130.5274,130.129,130.3503,267047.0
2015-07-17 09:35:00,147.26,147.27,146.77,147.0,80261.0,130.3681,130.3769,129.9343,130.1379,80261.0
2015-07-17 09:40:00,147.0,147.0,146.31,146.38,69869.0,130.1379,130.1379,129.527,129.589,69869.0
2015-07-17 09:45:00,146.38,146.5,146.16,146.31,80747.0,129.589,129.6952,129.3942,129.527,80747.0
2015-07-17 09:50:00,146.35,146.5,146.3,146.4,62717.0,129.5624,129.6952,129.5182,129.6067,62717.0
2015-07-17 09:55:00,146.38,146.65,146.38,146.65,45369.0,129.589,129.828,129.589,129.828,45369.0
2015-07-17 10:00:00,146.59,146.82,146.46,146.82,38749.0,129.7749,129.9785,129.6598,129.9785,38749.0
2015-07-17 10:05:00,146.79,146.98,146.77,146.79,27557.0,129.952,130.1202,129.9343,129.952,27557.0
2015-07-17 10:10:00,146.79,146.86,146.6,146.61,28116.0,129.952,130.0139,129.7838,129.7926,28116.0
2015-07-17 10:15:00,146.59,146.71,146.53,146.66,16797.0,129.7749,129.8811,129.7218,129.8369,16797.0
2015-07-17 10:20:00,146.62,146.68,146.58,146.58,21215.0,129.8015,129.8546,129.7661,129.7661,21215.0
2015-07-17 10:25:00,146.6,146.78,146.6,146.73,34835.0,129.7838,129.9431,129.7838,129.8989,34835.0
2015-07-17 10:30:00,146.74,146.83,146.68,146.83,13017.0,129.9077,129.9874,129.8546,129.9874,13017.0
2015-07-17 10:35:00,146.84,146.85,146.74,146.81,23965.0,129.9962,130.0051,129.9077,129.9697,23965.0
2015-07-17 10:40:00,146.8,146.86,146.72,146.79,16053.0,129.9608,130.0139,129.89,129.952,16053.0
2015-07-17 10:45:00,146.79,146.81,146.72,146.75,18289.0,129.952,129.9697,129.89,129.9166,18289.0
2015-07-17 10:50:00,146.73,146.73,146.64,146.72,18074.0,129.8989,129.8989,129.8192,129.89,18074.0
2015-07-17 10:55:00,146.71,146.71,146.65,146.67,13734.0,129.8811,129.8811,129.828,129.8457,13734.0
2015-07-17 11:00:00,146.69,146.74,146.66,146.72,21525.0,129.8634,129.9077,129.8369,129.89,21525.0
2015-07-17 11:05:00,146.71,146.74,146.51,146.51,49372.0,129.8811,129.9077,129.7041,129.7041,49372.0
2015-07-17 11:10:00,146.5,146.58,146.43,146.43,16843.0,129.6952,129.7661,129.6333,129.6333,16843.0
2015-07-17 11:15:00,146.43,146.44,146.32,146.34,29368.0,129.6333,129.6421,129.5359,129.5536,29368.0
2015-07-17 11:20:00,146.32,146.39,146.23,146.24,39888.0,129.5359,129.5979,129.4562,129.4651,39888.0
2015-07-17 11:25:00,146.22,146.4,146.22,146.4,24406.0,129.4474,129.6067,129.4474,129.6067,24406.0
2015-07-17 11:30:00,146.4,146.55,146.39,146.45,19553.0,129.6067,129.7395,129.5979,129.651,19553.0
2015-07-17 11:35:00,146.45,146.5,146.38,146.44,19355.0,129.651,129.6952,129.589,129.6421,19355.0
2015-07-17 11:40:00,146.43,146.46,146.37,146.4,12326.0,129.6333,129.6598,129.5801,129.6067,12326.0
2015-07-17 11:45:00,146.4,146.44,146.2,146.2,24331.0,129.6067,129.6421,129.4296,129.4296,24331.0
2015-07-17 11:50:00,146.25,146.28,146.11,146.14,30539.0,129.4739,129.5005,129.35,129.3765,30539.0
2015-07-17 11:55:00,146.13,146.15,146.02,146.14,47938.0,129.3677,129.3854,129.2703,129.3765,47938.0
2015-07-17 12:00:00,146.14,146.29,146.14,146.25,20024.0,129.3765,129.5093,129.3765,129.4739,20024.0
2015-07-17 12:05:00,146.21,146.29,146.17,146.19,27200.0,129.4385,129.5093,129.4031,129.4208,27200.0
2015-07-17 12:10:00,146.19,146.28,146.18,146.27,21455.0,129.4208,129.5005,129.4119,129.4916,21455.0
2015-07-17 12:15:00,146.26,146.35,146.25,146.33,19980.0,129.4828,129.5624,129.4739,129.5447,19980.0
2015-07-17 12:20:00,146.32,146.58,146.32,146.58,66164.0,129.5359,129.7661,129.5359,129.7661,66164.0
2015-07-17 12:25:00,146.57,146.58,146.48,146.55,9835.0,129.7572,129.7661,129.6775,129.7395,9835.0
2015-07-17 12:30:00,146.56,146.73,146.56,146.67,16104.0,129.7484,129.8989,129.7484,129.8457,16104.0
2015-07-17 12:35:00,146.69,146.72,146.64,146.66,10787.0,129.8634,129.89,129.8192,129.8369,10787.0
2015-07-17 12:40:00,146.65,146.71,146.58,146.71,13089.0,129.828,129.8811,129.7661,129.8811,13089.0
2015-07-17 12:45:00,146.72,146.73,146.65,146.7,19856.0,129.89,129.8989,129.828,129.8723,19856.0
2015-07-17 12:50:00,146.71,146.86,146.68,146.8,20737.0,129.8811,130.0139,129.8546,129.9608,20737.0
2015-07-17 12:55:00,146.83,146.86,146.69,146.69,17171.0,129.9874,130.0139,129.8634,129.8634,17171.0
2015-07-17 13:00:00,146.7,146.77,146.7,146.74,9975.0,129.8723,129.9343,129.8723,129.9077,9975.0
2015-07-17 13:05:00,146.74,146.76,146.64,146.69,11849.0,129.9077,129.9254,129.8192,129.8634,11849.0
2015-07-17 13:10:00,146.7,146.78,146.69,146.78,9790.0,129.8723,129.9431,129.8634,129.9431,9790.0
2015-07-17 13:15:00,146.78,146.81,146.73,146.73,17795.0,129.9431,129.9697,129.8989,129.8989,17795.0
2015-07-17 13:20:00,146.72,146.75,146.71,146.74,13167.0,129.89,129.9166,129.8811,129.9077,13167.0
2015-07-17 13:25:00,146.74,146.77,146.65,146.65,20436.0,129.9077,129.9343,129.828,129.828,20436.0
2015-07-17 13:30:00,146.67,146.67,146.55,146.55,17547.0,129.8457,129.8457,129.7395,129.7395,17547.0
2015-07-17 13:35:00,146.55,146.62,146.52,146.61,20389.0,129.7395,129.8015,129.7129,129.7926,20389.0
2015-07-17 13:40:00,146.62,146.64,146.52,146.54,11798.0,129.8015,129.8192,129.7129,129.7306,11798.0
2015-07-17 13:45:00,146.53,146.61,146.5,146.52,17774.0,129.7218,129.7926,129.6952,129.7129,17774.0
2015-07-17 13:50:00,146.54,146.57,146.52,146.54,13620.0,129.7306,129.7572,129.7129,129.7306,13620.0
2015-07-17 13:55:00,146.55,146.55,146.48,146.5,18648.0,129.7395,129.7395,129.6775,129.6952,18648.0
2015-07-17 14:00:00,146.49,146.63,146.49,146.58,13750.0,129.6864,129.8103,129.6864,129.7661,13750.0
2015-07-17 14:05:00,146.59,146.9,146.58,146.87,47251.0,129.7749,130.0494,129.7661,130.0228,47251.0
2015-07-17 14:10:00,146.87,147.0,146.73,146.76,34146.0,130.0228,130.1379,129.8989,129.9254,34146.0
2015-07-17 14:15:00,146.77,146.89,146.76,146.89,15707.0,129.9343,130.0405,129.9254,130.0405,15707.0
2015-07-17 14:20:00,146.91,146.97,146.85,146.95,13922.0,130.0582,130.1113,130.0051,130.0936,13922.0
2015-07-17 14:25:00,146.94,146.98,146.9,146.91,10561.0,130.0848,130.1202,130.0494,130.0582,10561.0
2015-07-17 14:30:00,146.89,146.97,146.87,146.95,13666.0,130.0405,130.1113,130.0228,130.0936,13666.0
2015-07-17 14:35:00,146.94,147.02,146.91,146.99,31374.0,130.0848,130.1556,130.0582,130.129,31374.0
2015-07-17 14:40:00,146.98,147.02,146.88,146.92,25961.0,130.1202,130.1556,130.0316,130.0671,25961.0
2015-07-17 14:45:00,146.94,146.99,146.92,146.95,15553.0,130.0848,130.129,130.0671,130.0936,15553.0
2015-07-17 14:50:00,146.96,146.96,146.88,146.92,13767.0,130.1025,130.1025,130.0316,130.0671,13767.0
2015-07-17 14:55:00,146.93,146.94,146.81,146.82,23328.0,130.0759,130.0848,129.9697,129.9785,23328.0
2015-07-17 15:00:00,146.82,146.87,146.77,146.79,24750.0,129.9785,130.0228,129.9343,129.952,24750.0
2015-07-17 15:05:00,146.78,146.87,146.78,146.85,29577.0,129.9431,130.0228,129.9431,130.0051,29577.0
2015-07-17 15:10:00,146.85,146.91,146.83,146.86,17197.0,130.0051,130.0582,129.9874,130.0139,17197.0
2015-07-17 15:15:00,146.86,146.94,146.86,146.92,18506.0,130.0139,130.0848,130.0139,130.0671,18506.0
2015-07-17 15:20:00,146.92,147.0,146.89,146.99,21855.0,130.0671,130.1379,130.0405,130.129,21855.0
2015-07-17 15:25:00,146.99,147.06,146.94,147.05,26355.0,130.129,130.191,130.0848,130.1821,26355.0
2015-07-17 15:30:00,147.05,147.07,147.0,147.0,61817.0,130.1821,130.1998,130.1379,130.1379,61817.0
2015-07-17 15:35:00,147.01,147.06,146.97,146.98,68327.0,130.1467,130.191,130.1113,130.1202,68327.0
2015-07-17 15:40:00,146.98,147.02,146.94,147.02,57942.0,130.1202,130.1556,130.0848,130.1556,57942.0
2015-07-17 15:45:00,147.02,147.13,146.93,146.93,76496.0,130.1556,130.253,130.0759,130.0759,76496.0
2015-07-17 15:50:00,146.94,146.99,146.91,146.92,74291.0,130.0848,130.129,130.0582,130.0671,74291.0
2015-07-17 15:55:00,146.92,146.92,146.8,146.84,182197.0,130.0671,130.0671,129.9608,129.9962,182197.0
2015-07-20 09:30:00,147.11,147.2,146.51,146.56,73321.0,130.2353,130.3149,129.7041,129.7484,73321.0
2015-07-20 09:35:00,146.59,146.82,146.46,146.6,23089.0,129.7749,129.9785,129.6598,129.7838,23089.0
2015-07-20 09:40:00,146.68,146.68,146.24,146.47,29451.0,129.8546,129.8546,129.4651,129.6687,29451.0
2015-07-20 09:45:00,146.46,146.46,146.16,146.16,31197.0,129.6598,129.6598,129.3942,129.3942,31197.0
2015-07-20 09:50:00,146.19,146.29,146.04,146.24,60773.0,129.4208,129.5093,129.288,129.4651,60773.0
2015-07-20 09:55:00,146.24,146.35,146.1,146.19,61805.0,129.4651,129.5624,129.3411,129.4208,61805.0
2015-07-20 10:00:00,146.23,146.33,146.14,146.21,56554.0,129.4562,129.5447,129.3765,129.4385,56554.0
2015-07-20 10:05:00,146.23,146.29,146.16,146.23,35735.0,129.4562,129.5093,129.3942,129.4562,35735.0
2015-07-20 10:10:00,146.2,146.47,146.13,146.19,31818.0,129.4296,129.6687,129.3677,129.4208,31818.0
2015-07-20 10:15:00,146.19,146.21,146.09,146.19,32916.0,129.4208,129.4385,129.3323,129.4208,32916.0
2015-07-20 10:20:00,146.2,146.23,146.11,146.23,19402.0,129.4296,129.4562,129.35,129.4562,19402.0
2015-07-20 10:25:00,146.19,146.28,146.11,146.2,38141.0,129.4208,129.5005,129.35,129.4296,38141.0
2015-07-20 10:30:00,146.18,146.21,146.1,146.18,26355.0,129.4119,129.4385,129.3411,129.4119,26355.0
2015-07-20 10:35:00,146.19,146.21,145.93,145.99,46467.0,129.4208,129.4385,129.1906,129.2437,46467.0
2015-07-20 10:40:00,145.98,146.01,145.93,145.96,34270.0,129.2349,129.2614,129.1906,129.2172,34270.0
2015-07-20 10:45:00,145.97,146.01,145.91,145.97,20983.0,129.226,129.2614,129.1729,129.226,20983.0
2015-07-20 10:50:00,145.97,146.08,145.95,146.06,39401.0,129.226,129.3234,129.2083,129.3057,39401.0
2015-07-20 10:55:00,146.06,146.08,145.99,146.07,23089.0,129.3057,129.3234,129.2437,129.3146,23089.0
2015-07-20 11:00:00,146.05,146.26,146.02,146.24,26048.0,129.2969,129.4828,129.2703,129.4651,26048.0
2015-07-20 11:05:00,146.24,146.42,146.24,146.42,20507.0,129.4651,129.6244,129.4651,129.6244,20507.0
2015-07-20 11:10:00,146.4,146.46,146.38,146.39,15386.0,129.6067,129.6598,129.589,129.5979,15386.0
2015-07-20 11:15:00,146.4,146.49,146.4,146.42,23804.0,129.6067,129.6864,129.6067,129.6244,23804.0
2015-07-20 11:20:00,146.43,146.51,146.41,146.44,20348.0,129.6333,129.7041,129.6156,129.6421,20348.0
2015-07-20 11:25:00,146.45,146.57,146.35,146.45,21784.0,129.651,129.7572,129.5624,129.651,21784.0
2015-07-20 11:30:00,146.46,146.5,146.32,146.33,16723.0,129.6598,129.6952,129.5359,129.5447,16723.0
2015-07-20 11:35:00,146.33,146.39,146.28,146.37,15518.0,129.5447,129.5979,129.5005,129.5801,15518.0
2015-07-20 11:40:00,146.38,146.39,146.28,146.37,11486.0,129.589,129.5979,129.5005,129.5801,11486.0
2015-07-20 11:45:00,146.38,146.43,146.34,146.36,13734.0,129.589,129.6333,129.5536,129.5713,13734.0
2015-07-20 11:50:00,146.36,146.43,146.35,146.4,14885.0,129.5713,129.6333,129.5624,129.6067,14885.0
2015-07-20 11:55:00,146.38,146.54,146.35,146.54,13162.0,129.589,129.7306,129.5624,129.7306,13162.0
2015-07-20 12:00:00,146.53,146.65,146.5,146.63,24235.0,129.7218,129.828,129.6952,129.8103,24235.0
2015-07-20 12:05:00,146.63,146.65,146.54,146.58,28292.0,129.8103,129.828,129.7306,129.7661,28292.0
2015-07-20 12:10:00,146.58,146.66,146.57,146.62,12704.0,129.7661,129.8369,129.7572,129.8015,12704.0
2015-07-20 12:15:00,146.62,146.86,146.62,146.86,43485.0,129.8015,130.0139,129.8015,130.0139,43485.0
2015-07-20 12:20:00,146.85,146.91,146.84,146.87,26594.0,130.0051,130.0582,129.9962,130.0228,26594.0
2015-07-20 12:25:00,146.87,146.88,146.74,146.85,12371.0,130.0228,130.0316,129.9077,130.0051,12371.0
2015-07-20 12:30:00,146.87,146.87,146.77,146.8,23297.0,130.0228,130.0228,129.9343,129.9608,23297.0
2015-07-20 12:35:00,146.8,146.86,146.77,146.84,13645.0,129.9608,130.0139,129.9343,129.9962,13645.0
2015-07-20 12:40:00,146.82,146.93,146.82,146.89,20810.0,129.9785,130.0759,129.9785,130.0405,20810.0
2015-07-20 12:45:00,146.87,146.93,146.82,146.91,22278.0,130.0228,130.0759,129.9785,130.0582,22278.0
2015-07-20 12:50:00,146.93,147.06,146.93,147.06,17658.0,130.0759,130.191,130.0759,130.191,17658.0
2015-07-20 12:55:00,147.08,147.1,147.02,147.02,14297.0,130.2087,130.2264,130.1556,130.1556,14297.0
2015-07-20 13:00:00,147.04,147.04,146.84,146.85,23078.0,130.1733,130.1733,129.9962,130.0051,23078.0
2015-07-20 13:05:00,146.85,146.87,146.77,146.84,30994.0,130.0051,130.0228,129.9343,129.9962,30994.0
2015-07-20 13:10:00,146.84,146.87,146.76,146.78,50405.0,129.9962,130.0228,129.9254,129.9431,50405.0
2015-07-20 13:15:00,146.81,146.84,146.67,146.77,33354.0,129.9697,129.9962,129.8457,129.9343,33354.0
2015-07-20 13:20:00,146.76,146.86,146.73,146.84,58360.0,129.9254,130.0139,129.8989,129.9962,58360.0
2015-07-20 13:25:00,146.84,146.86,146.8,146.82,19759.0,129.9962,130.0139,129.9608,129.9785,19759.0
2015-07-20 13:30:00,146.82,146.87,146.76,146.84,23471.0,129.9785,130.0228,129.9254,129.9962,23471.0
2015-07-20 13:35:00,146.83,146.88,146.79,146.85,23807.0,129.9874,130.0316,129.952,130.0051,23807.0
2015-07-20 13:40:00,146.85,146.86,146.79,146.83,13888.0,130.0051,130.0139,129.952,129.9874,13888.0
2015-07-20 13:45:00,146.83,146.84,146.67,146.67,13889.0,129.9874,129.9962,129.8457,129.8457,13889.0
2015-07-20 13:50:00,146.68,146.77,146.68,146.77,8274.0,129.8546,129.9343,129.8546,129.9343,8274.0
2015-07-20 13:55:00,146.76,146.87,146.73,146.86,35099.0,129.9254,130.0228,129.8989,130.0139,35099.0
2015-07-20 14:00:00,146.85,146.85,146.71,146.72,15645.0,130.0051,130.0051,129.8811,129.89,15645.0
2015-07-20 14:05:00,146.72,146.74,146.67,146.72,18485.0,129.89,129.9077,129.8457,129.89,18485.0
2015-07-20 14:10:00,146.72,146.75,146.68,146.69,66958.0,129.89,129.9166,129.8546,129.8634,66958.0
2015-07-20 14:15:00,146.68,146.72,146.62,146.64,17034.0,129.8546,129.89,129.8015,129.8192,17034.0
2015-07-20 14:20:00,146.66,146.8,146.64,146.8,52244.0,129.8369,129.9608,129.8192,129.9608,52244.0
2015-07-20 14:25:00,146.8,146.87,146.78,146.82,44732.0,129.9608,130.0228,129.9431,129.9785,44732.0
2015-07-20 14:30:00,146.8,146.81,146.73,146.77,32709.0,129.9608,129.9697,129.8989,129.9343,32709.0
2015-07-20 14:35:00,146.76,146.81,146.75,146.76,92030.0,129.9254,129.9697,129.9166,129.9254,92030.0
2015-07-20 14:40:00,146.76,146.77,146.69,146.71,23239.0,129.9254,129.9343,129.8634,129.8811,23239.0
2015-07-20 14:45:00,146.72,146.72,146.64,146.65,18342.0,129.89,129.89,129.8192,129.828,18342.0
2015-07-20 14:50:00,146.63,146.69,146.61,146.66,51072.0,129.8103,129.8634,129.7926,129.8369,51072.0
2015-07-20 14:55:00,146.65,146.66,146.6,146.61,21749.0,129.828,129.8369,129.7838,129.7926,21749.0
2015-07-20 15:00:00,146.61,146.64,146.59,146.59,25650.0,129.7926,129.8192,129.7749,129.7749,25650.0
2015-07-20 15:05:00,146.6,146.68,146.54,146.67,28784.0,129.7838,129.8546,129.7306,129.8457,28784.0
2015-07-20 15:10:00,146.65,146.77,146.65,146.73,14367.0,129.828,129.9343,129.828,129.8989,14367.0
2015-07-20 15:15:00,146.74,146.74,146.62,146.66,31373.0,129.9077,129.9077,129.8015,129.8369,31373.0
2015-07-20 15:20:00,146.65,146.67,146.6,146.61,31953.0,129.828,129.8457,129.7838,129.7926,31953.0
2015-07-20 15:25:00,146.62,146.67,146.6,146.66,30133.0,129.8015,129.8457,129.7838,129.8369,30133.0
2015-07-20 15:30:00,146.66,146.73,146.64,146.72,33104.0,129.8369,129.8989,129.8192,129.89,33104.0
2015-07-20 15:35:00,146.72,146.73,146.56,146.56,51927.0,129.89,129.8989,129.7484,129.7484,51927.0
2015-07-20 15:40:00,146.55,146.56,146.47,146.52,47225.0,129.7395,129.7484,129.6687,129.7129,47225.0
2015-07-20 15:45:00,146.52,146.74,146.52,146.73,70417.0,129.7129,129.9077,129.7129,129.8989,70417.0
2015-07-20 15:50:00,146.75,146.76,146.67,146.67,51470.0,129.9166,129.9254,129.8457,129.8457,51470.0
2015-07-20 15:55:00,146.67,146.74,146.61,146.7,129100.0,129.8457,129.9077,129.7926,129.8723,129100.0
2015-07-21 09:30:00,146.59,146.65,145.65,145.84,114648.0,129.7749,129.828,128.9427,129.1109,114648.0
2015-07-21 09:35:00,145.78,145.99,145.52,145.67,91897.0,129.0578,129.2437,128.8276,128.9604,91897.0
2015-07-21 09:40:00,145.71,145.88,145.66,145.84,88636.0,128.9959,129.1464,128.9516,129.1109,88636.0
2015-07-21 09:45:00,145.83,146.18,145.83,146.05,104411.0,129.1021,129.4119,129.1021,129.2969,104411.0
2015-07-21 09:50:00,146.01,146.03,145.85,145.96,48573.0,129.2614,129.2791,129.1198,129.2172,48573.0
2015-07-21 09:55:00,145.98,146.13,145.89,146.09,44477.0,129.2349,129.3677,129.1552,129.3323,44477.0
2015-07-21 10:00:00,146.07,146.12,145.66,145.66,59561.0,129.3146,129.3588,128.9516,128.9516,59561.0
2015-07-21 10:05:00,145.66,145.7,145.63,145.66,52062.0,128.9516,128.987,128.925,128.9516,52062.0
2015-07-21 10:10:00,145.66,145.67,145.22,145.35,58649.0,128.9516,128.9604,128.5621,128.6771,58649.0
2015-07-21 10:15:00,145.38,145.48,145.27,145.43,35119.0,128.7037,128.7922,128.6063,128.748,35119.0
2015-07-21 10:20:00,145.46,145.47,145.23,145.33,88488.0,128.7745,128.7834,128.5709,128.6594,88488.0
2015-07-21 10:25:00,145.31,145.38,145.12,145.18,36604.0,128.6417,128.7037,128.4735,128.5266,36604.0
2015-07-21 10:30:00,145.15,145.22,145.02,145.04,39001.0,128.5001,128.5621,128.385,128.4027,39001.0
2015-07-21 10:35:00,145.01,145.04,144.82,144.95,48797.0,128.3761,128.4027,128.2079,128.323,48797.0
2015-07-21 10:40:00,144.92,145.03,144.88,145.01,38683.0,128.2965,128.3939,128.2611,128.3761,38683.0
2015-07-21 10:45:00,144.97,144.98,144.68,144.73,81187.0,128.3407,128.3496,128.084,128.1283,81187.0
2015-07-21 10:50:00,144.73,144.75,144.5,144.52,46067.0,128.1283,128.146,127.9246,127.9424,46067.0
2015-07-21 10:55:00,144.53,144.6,144.46,144.51,50889.0,127.9512,128.0132,127.8892,127.9335,50889.0
2015-07-21 11:00:00,144.53,144.65,144.48,144.52,31385.0,127.9512,128.0574,127.9069,127.9424,31385.0
2015-07-21 11:05:00,144.51,144.52,144.35,144.44,25550.0,127.9335,127.9424,127.7919,127.8715,25550.0
2015-07-21 11:10:00,144.46,144.56,144.41,144.53,70666.0,127.8892,127.9778,127.845,127.9512,70666.0
2015-07-21 11:15:00,144.52,144.52,144.34,144.36,67893.0,127.9424,127.9424,127.783,127.8007,67893.0
2015-07-21 11:20:00,144.37,144.56,144.35,144.54,32050.0,127.8096,127.9778,127.7919,127.9601,32050.0
2015-07-21 11:25:00,144.55,144.76,144.54,144.74,20403.0,127.9689,128.1548,127.9601,128.1371,20403.0
2015-07-21 11:30:00,144.73,144.73,144.53,144.72,24067.0,128.1283,128.1283,127.9512,128.1194,24067.0
2015-07-21 11:35:00,144.75,144.75,144.64,144.75,18324.0,128.146,128.146,128.0486,128.146,18324.0
2015-07-21 11:40:00,144.75,144.83,144.69,144.8,26951.0,128.146,128.2168,128.0929,128.1902,26951.0
2015-07-21 11:45:00,144.83,144.87,144.81,144.85,18804.0,128.2168,128.2522,128.1991,128.2345,18804.0
2015-07-21 11:50:00,144.88,144.88,144.75,144.84,35439.0,128.2611,128.2611,128.146,128.2256,35439.0
2015-07-21 11:55:00,144.85,144.88,144.79,144.84,14229.0,128.2345,128.2611,128.1814,128.2256,14229.0
2015-07-21 12:00:00,144.83,144.9,144.81,144.88,12595.0,128.2168,128.2788,128.1991,128.2611,12595.0
2015-07-21 12:05:00,144.9,144.9,144.81,144.82,9503.0,128.2788,128.2788,128.1991,128.2079,9503.0
2015-07-21 12:10:00,144.82,144.84,144.74,144.8,12209.0,128.2079,128.2256,128.1371,128.1902,12209.0
2015-07-21 12:15:00,144.8,144.8,144.68,144.69,13134.0,128.1902,128.1902,128.084,128.0929,13134.0
2015-07-21 12:20:00,144.66,144.68,144.6,144.63,9371.0,128.0663,128.084,128.0132,128.0397,9371.0
2015-07-21 12:25:00,144.63,144.75,144.6,144.66,20166.0,128.0397,128.146,128.0132,128.0663,20166.0
2015-07-21 12:30:00,144.69,144.75,144.67,144.73,16845.0,128.0929,128.146,128.0751,128.1283,16845.0
2015-07-21 12:35:00,144.74,144.83,144.72,144.83,15464.0,128.1371,128.2168,128.1194,128.2168,15464.0
2015-07-21 12:40:00,144.82,144.87,144.78,144.78,11736.0,128.2079,128.2522,128.1725,128.1725,11736.0
2015-07-21 12:45:00,144.76,144.76,144.7,144.73,13875.0,128.1548,128.1548,128.1017,128.1283,13875.0
2015-07-21 12:50:00,144.72,144.75,144.62,144.69,13592.0,128.1194,128.146,128.0309,128.0929,13592.0
2015-07-21 12:55:00,144.66,144.75,144.62,144.75,18556.0,128.0663,128.146,128.0309,128.146,18556.0
2015-07-21 13:00:00,144.74,144.74,144.57,144.59,17887.0,128.1371,128.1371,127.9866,128.0043,17887.0
2015-07-21 13:05:00,144.6,144.6,144.44,144.59,23773.0,128.0132,128.0132,127.8715,128.0043,23773.0
2015-07-21 13:10:00,144.6,144.66,144.56,144.6,18254.0,128.0132,128.0663,127.9778,128.0132,18254.0
2015-07-21 13:15:00,144.6,144.67,144.6,144.61,12522.0,128.0132,128.0751,128.0132,128.022,12522.0
2015-07-21 13:20:00,144.6,144.61,144.58,144.6,27179.0,128.0132,128.022,127.9955,128.0132,27179.0
2015-07-21 13:25:00,144.61,144.64,144.49,144.59,60811.0,128.022,128.0486,127.9158,128.0043,60811.0
2015-07-21 13:30:00,144.59,144.59,144.41,144.42,28962.0,128.0043,128.0043,127.845,127.8538,28962.0
2015-07-21 13:35:00,144.43,144.54,144.4,144.49,23409.0,127.8627,127.9601,127.8361,127.9158,23409.0
2015-07-21 13:40:00,144.49,144.51,144.22,144.25,45615.0,127.9158,127.9335,127.6768,127.7033,45615.0
2015-07-21 13:45:00,144.25,144.37,144.23,144.35,31810.0,127.7033,127.8096,127.6856,127.7919,31810.0
2015-07-21 13:50:00,144.35,144.49,144.31,144.43,30755.0,127.7919,127.9158,127.7564,127.8627,30755.0
2015-07-21 13:55:00,144.44,144.48,144.43,144.47,20968.0,127.8715,127.9069,127.8627,127.8981,20968.0
2015-07-21 14:00:00,144.45,144.47,144.29,144.38,35399.0,127.8804,127.8981,127.7387,127.8184,35399.0
2015-07-21 14:05:00,144.39,144.5,144.39,144.49,22679.0,127.8273,127.9246,127.8273,127.9158,22679.0
2015-07-21 14:10:00,144.49,144.54,144.47,144.5,36705.0,127.9158,127.9601,127.8981,127.9246,36705.0
2015-07-21 14:15:00,144.5,144.6,144.49,144.56,25260.0,127.9246,128.0132,127.9158,127.9778,25260.0
2015-07-21 14:20:00,144.59,144.67,144.53,144.61,71635.0,128.0043,128.0751,127.9512,128.022,71635.0
2015-07-21 14:25:00,144.61,144.71,144.53,144.53,31125.0,128.022,128.1106,127.9512,127.9512,31125.0
2015-07-21 14:30:00,144.55,144.72,144.53,144.72,58227.0,127.9689,128.1194,127.9512,128.1194,58227.0
2015-07-21 14:35:00,144.72,144.84,144.71,144.76,40723.0,128.1194,128.2256,128.1106,128.1548,40723.0
2015-07-21 14:40:00,144.75,144.77,144.71,144.75,21244.0,128.146,128.1637,128.1106,128.146,21244.0
2015-07-21 14:45:00,144.74,144.76,144.65,144.69,34935.0,128.1371,128.1548,128.0574,128.0929,34935.0
2015-07-21 14:50:00,144.68,144.68,144.6,144.63,50339.0,128.084,128.084,128.0132,128.0397,50339.0
2015-07-21 14:55:00,144.63,144.69,144.6,144.67,28367.0,128.0397,128.0929,128.0132,128.0751,28367.0
2015-07-21 15:00:00,144.66,144.69,144.6,144.63,56130.0,128.0663,128.0929,128.0132,128.0397,56130.0
2015-07-21 15:05:00,144.63,144.68,144.6,144.67,34893.0,128.0397,128.084,128.0132,128.0751,34893.0
2015-07-21 15:10:00,144.68,144.75,144.65,144.71,34895.0,128.084,128.146,128.0574,128.1106,34895.0
2015-07-21 15:15:00,144.72,144.78,144.71,144.74,32867.0,128.1194,128.1725,128.1106,128.1371,32867.0
2015-07-21 15:20:00,144.76,144.85,144.72,144.78,52829.0,128.1548,128.2345,128.1194,128.1725,52829.0
2015-07-21 15:25:00,144.78,144.98,144.73,144.93,75336.0,128.1725,128.3496,128.1283,128.3053,75336.0
2015-07-21 15:30:00,144.94,145.2,144.93,145.16,52719.0,128.3142,128.5444,128.3053,128.5089,52719.0
2015-07-21 15:35:00,145.17,145.33,145.12,145.31,61125.0,128.5178,128.6594,128.4735,128.6417,61125.0
2015-07-21 15:40:00,145.31,145.55,145.29,145.42,101332.0,128.6417,128.8542,128.624,128.7391,101332.0
2015-07-21 15:45:00,145.42,145.53,145.29,145.3,115989.0,128.7391,128.8365,128.624,128.6329,115989.0
2015-07-21 15:50:00,145.32,145.37,145.2,145.21,103148.0,128.6506,128.6949,128.5444,128.5532,103148.0
2015-07-21 15:55:00,145.21,145.24,145.04,145.13,198079.0,128.5532,128.5798,128.4027,128.4824,198079.0
2015-07-22 09:30:00,148.9,149.18,148.49,148.72,336636.0,131.8199,132.0678,131.457,131.6606,336636.0
2015-07-22 09:35:00,148.82,148.89,148.14,148.68,220542.0,131.7491,131.8111,131.1471,131.6252,220542.0
2015-07-22 09:40:00,148.68,148.94,147.89,147.95,230670.0,131.6252,131.8553,130.9258,130.9789,230670.0
2015-07-22 09:45:00,147.98,148.14,147.21,147.5,208395.0,131.0055,131.1471,130.3238,130.5805,208395.0
2015-07-22 09:50:00,147.49,147.49,146.91,147.18,131033.0,130.5717,130.5717,130.0582,130.2972,131033.0
2015-07-22 09:55:00,147.14,147.23,146.9,146.97,133171.0,130.2618,130.3415,130.0494,130.1113,133171.0
2015-07-22 10:00:00,147.02,147.21,146.65,146.74,121235.0,130.1556,130.3238,129.828,129.9077,121235.0
2015-07-22 10:05:00,146.72,147.43,146.72,147.39,88804.0,129.89,130.5186,129.89,130.4831,88804.0
2015-07-22 10:10:00,147.41,147.88,147.35,147.84,78759.0,130.5008,130.9169,130.4477,130.8815,78759.0
2015-07-22 10:15:00,147.85,147.99,147.66,147.93,66277.0,130.8904,131.0143,130.7222,130.9612,66277.0
2015-07-22 10:20:00,147.92,148.04,147.7,147.97,89298.0,130.9523,131.0586,130.7576,130.9966,89298.0
2015-07-22 10:25:00,148.0,148.02,147.84,147.95,60843.0,131.0232,131.0409,130.8815,130.9789,60843.0
2015-07-22 10:30:00,147.95,147.97,147.76,147.9,39970.0,130.9789,130.9966,130.8107,130.9346,39970.0
2015-07-22 10:35:00,147.88,148.0,147.35,147.37,301183.0,130.9169,131.0232,130.4477,130.4654,301183.0
2015-07-22 10:40:00,147.4,147.55,147.27,147.43,39443.0,130.492,130.6248,130.3769,130.5186,39443.0
2015-07-22 10:45:00,147.38,147.44,146.8,146.8,111044.0,130.4743,130.5274,129.9608,129.9608,111044.0
2015-07-22 10:50:00,146.81,146.9,146.17,146.36,93906.0,129.9697,130.0494,129.4031,129.5713,93906.0
2015-07-22 10:55:00,146.37,146.47,146.07,146.12,83484.0,129.5801,129.6687,129.3146,129.3588,83484.0
2015-07-22 11:00:00,146.13,146.14,145.51,145.57,181187.0,129.3677,129.3765,128.8188,128.8719,181187.0
2015-07-22 11:05:00,145.56,145.69,145.26,145.38,149100.0,128.8631,128.9781,128.5975,128.7037,149100.0
2015-07-22 11:10:00,145.38,145.97,145.36,145.93,93619.0,128.7037,129.226,128.686,129.1906,93619.0
2015-07-22 11:15:00,145.9,146.26,145.83,146.24,72807.0,129.1641,129.4828,129.1021,129.4651,72807.0
2015-07-22 11:20:00,146.22,146.23,145.65,145.68,73039.0,129.4474,129.4562,128.9427,128.9693,73039.0
2015-07-22 11:25:00,145.67,145.81,145.58,145.73,77356.0,128.9604,129.0844,128.8808,129.0136,77356.0
2015-07-22 11:30:00,145.74,146.0,145.74,145.88,30720.0,129.0224,129.2526,129.0224,129.1464,30720.0
2015-07-22 11:35:00,145.85,145.89,145.6,145.68,38815.0,129.1198,129.1552,128.8985,128.9693,38815.0
2015-07-22 11:40:00,145.73,145.74,145.38,145.53,57720.0,129.0136,129.0224,128.7037,128.8365,57720.0
2015-07-22 11:45:00,145.51,145.69,145.5,145.63,38512.0,128.8188,128.9781,128.8099,128.925,38512.0
2015-07-22 11:50:00,145.59,145.59,145.36,145.37,43963.0,128.8896,128.8896,128.686,128.6949,43963.0
2015-07-22 11:55:00,145.36,145.56,145.36,145.54,39238.0,128.686,128.8631,128.686,128.8454,39238.0
2015-07-22 12:00:00,145.56,146.01,145.54,145.95,51658.0,128.8631,129.2614,128.8454,129.2083,51658.0
2015-07-22 12:05:00,145.92,145.95,145.52,145.56,45172.0,129.1818,129.2083,128.8276,128.8631,45172.0
2015-07-22 12:10:00,145.52,145.53,145.25,145.29,33233.0,128.8276,128.8365,128.5886,128.624,33233.0
2015-07-22 12:15:00,145.29,145.69,145.11,145.67,76127.0,128.624,128.9781,128.4647,128.9604,76127.0
2015-07-22 12:20:00,145.68,146.04,145.57,145.93,64078.0,128.9693,129.288,128.8719,129.1906,64078.0
2015-07-22 12:25:00,145.95,146.17,145.84,146.13,35249.0,129.2083,129.4031,129.1109,129.3677,35249.0
2015-07-22 12:30:00,146.15,146.5,146.05,146.09,75491.0,129.3854,129.6952,129.2969,129.3323,75491.0
2015-07-22 12:35:00,146.08,146.08,145.8,145.86,21228.0,129.3234,129.3234,129.0755,129.1286,21228.0
2015-07-22 12:40:00,145.8,145.89,145.63,145.63,23554.0,129.0755,129.1552,128.925,128.925,23554.0
2015-07-22 12:45:00,145.66,145.67,145.51,145.54,25541.0,128.9516,128.9604,128.8188,128.8454,25541.0
2015-07-22 12:50:00,145.52,145.58,145.52,145.54,13176.0,128.8276,128.8808,128.8276,128.8454,13176.0
2015-07-22 12:55:00,145.55,145.58,145.32,145.42,35676.0,128.8542,128.8808,128.6506,128.7391,35676.0
2015-07-22 13:00:00,145.4,145.42,145.33,145.39,25404.0,128.7214,128.7391,128.6594,128.7126,25404.0
2015-07-22 13:05:00,145.39,145.4,145.22,145.27,30833.0,128.7126,128.7214,128.5621,128.6063,30833.0
2015-07-22 13:10:00,145.29,145.43,145.23,145.43,31306.0,128.624,128.748,128.5709,128.748,31306.0
2015-07-22 13:15:00,145.48,145.59,145.32,145.35,25931.0,128.7922,128.8896,128.6506,128.6771,25931.0
2015-07-22 13:20:00,145.37,145.44,145.23,145.43,25086.0,128.6949,128.7568,128.5709,128.748,25086.0
2015-07-22 13:25:00,145.41,145.43,145.33,145.41,17082.0,128.7303,128.748,128.6594,128.7303,17082.0
2015-07-22 13:30:00,145.42,145.78,145.42,145.75,50665.0,128.7391,129.0578,128.7391,129.0313,50665.0
2015-07-22 13:35:00,145.71,145.84,145.69,145.81,34108.0,128.9959,129.1109,128.9781,129.0844,34108.0
2015-07-22 13:40:00,145.81,146.01,145.76,146.0,45749.0,129.0844,129.2614,129.0401,129.2526,45749.0
2015-07-22 13:45:00,145.97,146.01,145.94,145.94,22851.0,129.226,129.2614,129.1995,129.1995,22851.0
2015-07-22 13:50:00,145.94,146.05,145.87,146.03,43644.0,129.1995,129.2969,129.1375,129.2791,43644.0
2015-07-22 13:55:00,146.01,146.29,145.98,146.25,38308.0,129.2614,129.5093,129.2349,129.4739,38308.0
2015-07-22 14:00:00,146.25,146.3,145.96,145.99,23346.0,129.4739,129.5182,129.2172,129.2437,23346.0
2015-07-22 14:05:00,145.99,146.15,145.97,146.14,22363.0,129.2437,129.3854,129.226,129.3765,22363.0
2015-07-22 14:10:00,146.09,146.32,146.09,146.21,36458.0,129.3323,129.5359,129.3323,129.4385,36458.0
2015-07-22 14:15:00,146.21,146.5,146.21,146.45,30174.0,129.4385,129.6952,129.4385,129.651,30174.0
2015-07-22 14:20:00,146.45,146.52,146.37,146.39,32348.0,129.651,129.7129,129.5801,129.5979,32348.0
2015-07-22 14:25:00,146.4,146.75,146.38,146.67,60056.0,129.6067,129.9166,129.589,129.8457,60056.0
2015-07-22 14:30:00,146.67,146.69,146.44,146.44,23642.0,129.8457,129.8634,129.6421,129.6421,23642.0
2015-07-22 14:35:00,146.46,146.5,146.39,146.49,24923.0,129.6598,129.6952,129.5979,129.6864,24923.0
2015-07-22 14:40:00,146.51,146.53,146.37,146.47,29021.0,129.7041,129.7218,129.5801,129.6687,29021.0
2015-07-22 14:45:00,146.47,146.47,146.3,146.31,26691.0,129.6687,129.6687,129.5182,129.527,26691.0
2015-07-22 14:50:00,146.31,146.4,146.26,146.29,30111.0,129.527,129.6067,129.4828,129.5093,30111.0
2015-07-22 14:55:00,146.29,146.44,146.28,146.44,25554.0,129.5093,129.6421,129.5005,129.6421,25554.0
2015-07-22 15:00:00,146.42,146.48,146.39,146.39,23322.0,129.6244,129.6775,129.5979,129.5979,23322.0
2015-07-22 15:05:00,146.4,146.46,146.36,146.37,35581.0,129.6067,129.6598,129.5713,129.5801,35581.0
2015-07-22 15:10:00,146.37,146.37,146.07,146.07,31392.0,129.5801,129.5801,129.3146,129.3146,31392.0
2015-07-22 15:15:00,146.06,146.19,145.98,146.17,31921.0,129.3057,129.4208,129.2349,129.4031,31921.0
2015-07-22 15:20:00,146.17,146.2,146.0,146.0,46738.0,129.4031,129.4296,129.2526,129.2526,46738.0
2015-07-22 15:25:00,145.98,146.03,145.96,145.99,46974.0,129.2349,129.2791,129.2172,129.2437,46974.0
2015-07-22 15:30:00,146.01,146.15,146.0,146.15,51979.0,129.2614,129.3854,129.2526,129.3854,51979.0
2015-07-22 15:35:00,146.16,146.25,146.08,146.16,77579.0,129.3942,129.4739,129.3234,129.3942,77579.0
2015-07-22 15:40:00,146.16,146.16,145.96,146.12,62404.0,129.3942,129.3942,129.2172,129.3588,62404.0
2015-07-22 15:45:00,146.12,146.15,146.0,146.13,70783.0,129.3588,129.3854,129.2526,129.3677,70783.0
2015-07-22 15:50:00,146.12,146.18,146.1,146.18,112030.0,129.3588,129.4119,129.3411,129.4119,112030.0
2015-07-22 15:55:00,146.19,146.5,146.19,146.47,190126.0,129.4208,129.6952,129.4208,129.6687,190126.0
2015-07-23 09:30:00,147.0,147.53,146.93,147.41,88826.0,130.1379,130.6071,130.0759,130.5008,88826.0
2015-07-23 09:35:00,147.52,147.85,147.11,147.44,61758.0,130.5982,130.8904,130.2353,130.5274,61758.0
2015-07-23 09:40:00,147.42,147.47,146.9,147.11,61080.0,130.5097,130.554,130.0494,130.2353,61080.0
2015-07-23 09:45:00,147.08,147.08,146.64,146.82,111330.0,130.2087,130.2087,129.8192,129.9785,111330.0
2015-07-23 09:50:00,146.88,146.89,146.63,146.77,89377.0,130.0316,130.0405,129.8103,129.9343,89377.0
2015-07-23 09:55:00,146.74,146.91,146.7,146.89,47876.0,129.9077,130.0582,129.8723,130.0405,47876.0
2015-07-23 10:00:00,146.9,146.92,146.73,146.8,62013.0,130.0494,130.0671,129.8989,129.9608,62013.0
2015-07-23 10:05:00,146.77,147.22,146.73,147.22,101299.0,129.9343,130.3326,129.8989,130.3326,101299.0
2015-07-23 10:10:00,147.21,147.3,147.07,147.14,52621.0,130.3238,130.4035,130.1998,130.2618,52621.0
2015-07-23 10:15:00,147.16,147.16,146.99,147.02,59826.0,130.2795,130.2795,130.129,130.1556,59826.0
2015-07-23 10:20:00,147.0,147.12,146.94,147.11,36479.0,130.1379,130.2441,130.0848,130.2353,36479.0
2015-07-23 10:25:00,147.11,147.16,146.96,147.16,54950.0,130.2353,130.2795,130.1025,130.2795,54950.0
2015-07-23 10:30:00,147.17,147.2,147.07,147.07,60412.0,130.2884,130.3149,130.1998,130.1998,60412.0
2015-07-23 10:35:00,147.1,147.17,147.06,147.16,71374.0,130.2264,130.2884,130.191,130.2795,71374.0
2015-07-23 10:40:00,147.17,147.43,147.16,147.43,31942.0,130.2884,130.5186,130.2795,130.5186,31942.0
2015-07-23 10:45:00,147.44,147.64,147.41,147.59,29575.0,130.5274,130.7045,130.5008,130.6602,29575.0
2015-07-23 10:50:00,147.57,147.81,147.55,147.7,40930.0,130.6425,130.855,130.6248,130.7576,40930.0
2015-07-23 10:55:00,147.69,147.88,147.68,147.78,44723.0,130.7487,130.9169,130.7399,130.8284,44723.0
2015-07-23 11:00:00,147.78,147.92,147.68,147.9,53728.0,130.8284,130.9523,130.7399,130.9346,53728.0
2015-07-23 11:05:00,147.9,147.95,147.78,147.89,45675.0,130.9346,130.9789,130.8284,130.9258,45675.0
2015-07-23 11:10:00,147.88,147.94,147.69,147.75,52570.0,130.9169,130.9701,130.7487,130.8018,52570.0
2015-07-23 11:15:00,147.73,147.73,147.58,147.64,40076.0,130.7841,130.7841,130.6513,130.7045,40076.0
2015-07-23 11:20:00,147.64,147.76,147.58,147.58,32216.0,130.7045,130.8107,130.6513,130.6513,32216.0
2015-07-23 11:25:00,147.6,147.61,147.42,147.43,51767.0,130.6691,130.6779,130.5097,130.5186,51767.0
2015-07-23 11:30:00,147.42,147.59,147.4,147.58,23443.0,130.5097,130.6602,130.492,130.6513,23443.0
2015-07-23 11:35:00,147.58,147.69,147.53,147.61,60931.0,130.6513,130.7487,130.6071,130.6779,60931.0
2015-07-23 11:40:00,147.61,147.67,147.52,147.6,19371.0,130.6779,130.731,130.5982,130.6691,19371.0
2015-07-23 11:45:00,147.63,147.63,147.4,147.45,23490.0,130.6956,130.6956,130.492,130.5363,23490.0
2015-07-23 11:50:00,147.44,147.51,147.31,147.51,23464.0,130.5274,130.5894,130.4123,130.5894,23464.0
2015-07-23 11:55:00,147.5,147.76,147.49,147.61,39499.0,130.5805,130.8107,130.5717,130.6779,39499.0
2015-07-23 12:00:00,147.6,147.62,147.37,147.54,23279.0,130.6691,130.6868,130.4654,130.6159,23279.0
2015-07-23 12:05:00,147.54,147.59,147.34,147.45,18288.0,130.6159,130.6602,130.4389,130.5363,18288.0
2015-07-23 12:10:00,147.45,147.5,147.32,147.36,17045.0,130.5363,130.5805,130.4212,130.4566,17045.0
2015-07-23 12:15:00,147.38,147.51,147.26,147.31,21653.0,130.4743,130.5894,130.3681,130.4123,21653.0
2015-07-23 12:20:00,147.32,147.39,147.17,147.33,19265.0,130.4212,130.4831,130.2884,130.43,19265.0
2015-07-23 12:25:00,147.29,147.36,147.21,147.26,31360.0,130.3946,130.4566,130.3238,130.3681,31360.0
2015-07-23 12:30:00,147.23,147.26,147.15,147.21,24014.0,130.3415,130.3681,130.2707,130.3238,24014.0
2015-07-23 12:35:00,147.22,147.23,147.03,147.06,25570.0,130.3326,130.3415,130.1644,130.191,25570.0
2015-07-23 12:40:00,147.04,147.05,146.88,146.9,35239.0,130.1733,130.1821,130.0316,130.0494,35239.0
2015-07-23 12:45:00,146.9,146.95,146.67,146.79,26317.0,130.0494,130.0936,129.8457,129.952,26317.0
2015-07-23 12:50:00,146.8,146.87,146.75,146.8,18719.0,129.9608,130.0228,129.9166,129.9608,18719.0
2015-07-23 12:55:00,146.77,146.94,146.73,146.92,14819.0,129.9343,130.0848,129.8989,130.0671,14819.0
2015-07-23 13:00:00,146.89,146.94,146.82,146.94,25824.0,130.0405,130.0848,129.9785,130.0848,25824.0
2015-07-23 13:05:00,146.94,146.99,146.9,146.93,27889.0,130.0848,130.129,130.0494,130.0759,27889.0
2015-07-23 13:10:00,146.92,146.95,146.85,146.85,13958.0,130.0671,130.0936,130.0051,130.0051,13958.0
2015-07-23 13:15:00,146.86,146.86,146.76,146.78,15488.0,130.0139,130.0139,129.9254,129.9431,15488.0
2015-07-23 13:20:00,146.78,146.78,146.6,146.61,20362.0,129.9431,129.9431,129.7838,129.7926,20362.0
2015-07-23 13:25:00,146.62,146.62,146.5,146.56,29058.0,129.8015,129.8015,129.6952,129.7484,29058.0
2015-07-23 13:30:00,146.55,146.73,146.5,146.71,25466.0,129.7395,129.8989,129.6952,129.8811,25466.0
2015-07-23 13:35:00,146.71,146.79,146.61,146.65,18285.0,129.8811,129.952,129.7926,129.828,18285.0
2015-07-23 13:40:00,146.66,146.85,146.65,146.82,16973.0,129.8369,130.0051,129.828,129.9785,16973.0
2015-07-23 13:45:00,146.8,146.9,146.8,146.89,20351.0,129.9608,130.0494,129.9608,130.0405,20351.0
2015-07-23 13:50:00,146.9,147.12,146.86,147.12,27886.0,130.0494,130.2441,130.0139,130.2441,27886.0
2015-07-23 13:55:00,147.09,147.11,147.0,147.04,15175.0,130.2176,130.2353,130.1379,130.1733,15175.0
2015-07-23 14:00:00,147.05,147.14,146.85,146.87,27607.0,130.1821,130.2618,130.0051,130.0228,27607.0
2015-07-23 14:05:00,146.87,146.98,146.82,146.94,16267.0,130.0228,130.1202,129.9785,130.0848,16267.0
2015-07-23 14:10:00,146.96,146.96,146.77,146.81,20748.0,130.1025,130.1025,129.9343,129.9697,20748.0
2015-07-23 14:15:00,146.8,146.82,146.69,146.7,11507.0,129.9608,129.9785,129.8634,129.8723,11507.0
2015-07-23 14:20:00,146.72,146.73,146.55,146.59,17146.0,129.89,129.8989,129.7395,129.7749,17146.0
2015-07-23 14:25:00,146.59,146.78,146.55,146.78,21655.0,129.7749,129.9431,129.7395,129.9431,21655.0
2015-07-23 14:30:00,146.75,146.9,146.73,146.82,14752.0,129.9166,130.0494,129.8989,129.9785,14752.0
2015-07-23 14:35:00,146.83,146.83,146.74,146.83,21416.0,129.9874,129.9874,129.9077,129.9874,21416.0
2015-07-23 14:40:00,146.83,146.89,146.76,146.89,16491.0,129.9874,130.0405,129.9254,130.0405,16491.0
2015-07-23 14:45:00,146.89,146.89,146.66,146.69,17281.0,130.0405,130.0405,129.8369,129.8634,17281.0
2015-07-23 14:50:00,146.69,146.71,146.46,146.49,31033.0,129.8634,129.8811,129.6598,129.6864,31033.0
2015-07-23 14:55:00,146.51,146.63,146.46,146.57,26430.0,129.7041,129.8103,129.6598,129.7572,26430.0
2015-07-23 15:00:00,146.55,146.57,146.4,146.42,33979.0,129.7395,129.7572,129.6067,129.6244,33979.0
2015-07-23 15:05:00,146.43,146.44,146.21,146.29,37793.0,129.6333,129.6421,129.4385,129.5093,37793.0
2015-07-23 15:10:00,146.3,146.3,146.06,146.11,30111.0,129.5182,129.5182,129.3057,129.35,30111.0
2015-07-23 15:15:00,146.08,146.19,146.01,146.05,35069.0,129.3234,129.4208,129.2614,129.2969,35069.0
2015-07-23 15:20:00,146.02,146.05,145.85,146.01,40098.0,129.2703,129.2969,129.1198,129.2614,40098.0
2015-07-23 15:25:00,146.01,146.02,145.79,145.87,40841.0,129.2614,129.2703,129.0667,129.1375,40841.0
2015-07-23 15:30:00,145.87,146.02,145.87,145.91,41947.0,129.1375,129.2703,129.1375,129.1729,41947.0
2015-07-23 15:35:00,145.93,146.16,145.92,146.16,48312.0,129.1906,129.3942,129.1818,129.3942,48312.0
2015-07-23 15:40:00,146.16,146.28,146.16,146.21,44433.0,129.3942,129.5005,129.3942,129.4385,44433.0
2015-07-23 15:45:00,146.24,146.29,146.12,146.29,64744.0,129.4651,129.5093,129.3588,129.5093,64744.0
2015-07-23 15:50:00,146.27,146.28,146.12,146.14,73509.0,129.4916,129.5005,129.3588,129.3765,73509.0
2015-07-23 15:55:00,146.15,146.2,146.02,146.17,177760.0,129.3854,129.4296,129.2703,129.4031,177760.0
2015-07-24 09:30:00,145.81,146.07,145.6,146.06,49357.0,129.0844,129.3146,128.8985,129.3057,49357.0
2015-07-24 09:35:00,146.03,146.03,145.65,145.83,11109.0,129.2791,129.2791,128.9427,129.1021,11109.0
2015-07-24 09:40:00,145.83,146.09,145.74,146.06,14731.0,129.1021,129.3323,129.0224,129.3057,14731.0
2015-07-24 09:45:00,145.98,146.01,145.86,145.93,12917.0,129.2349,129.2614,129.1286,129.1906,12917.0
2015-07-24 09:50:00,145.92,146.25,145.91,146.08,33768.0,129.1818,129.4739,129.1729,129.3234,33768.0
2015-07-24 09:55:00,146.09,146.25,145.95,146.24,45386.0,129.3323,129.4739,129.2083,129.4651,45386.0
2015-07-24 10:00:00,146.25,146.25,146.03,146.13,44086.0,129.4739,129.4739,129.2791,129.3677,44086.0
2015-07-24 10:05:00,146.06,146.45,146.06,146.45,23445.0,129.3057,129.651,129.3057,129.651,23445.0
2015-07-24 10:10:00,146.44,146.47,146.14,146.25,16048.0,129.6421,129.6687,129.3765,129.4739,16048.0
2015-07-24 10:15:00,146.25,146.35,146.22,146.31,29353.0,129.4739,129.5624,129.4474,129.527,29353.0
2015-07-24 10:20:00,146.3,146.39,146.27,146.38,19392.0,129.5182,129.5979,129.4916,129.589,19392.0
2015-07-24 10:25:00,146.33,146.4,146.23,146.37,25545.0,129.5447,129.6067,129.4562,129.5801,25545.0
2015-07-24 10:30:00,146.36,146.38,145.86,145.89,24988.0,129.5713,129.589,129.1286,129.1552,24988.0
2015-07-24 10:35:00,145.89,145.92,145.83,145.89,14123.0,129.1552,129.1818,129.1021,129.1552,14123.0
2015-07-24 10:40:00,145.92,145.92,145.76,145.78,12611.0,129.1818,129.1818,129.0401,129.0578,12611.0
2015-07-24 10:45:00,145.78,145.8,145.67,145.68,12980.0,129.0578,129.0755,128.9604,128.9693,12980.0
2015-07-24 10:50:00,145.65,145.75,145.65,145.65,15524.0,128.9427,129.0313,128.9427,128.9427,15524.0
2015-07-24 10:55:00,145.64,145.64,145.36,145.36,25106.0,128.9339,128.9339,128.686,128.686,25106.0
2015-07-24 11:00:00,145.39,145.55,145.36,145.55,16340.0,128.7126,128.8542,128.686,128.8542,16340.0
2015-07-24 11:05:00,145.53,145.6,145.46,145.52,19180.0,128.8365,128.8985,128.7745,128.8276,19180.0
2015-07-24 11:10:00,145.5,145.51,145.23,145.3,45628.0,128.8099,128.8188,128.5709,128.6329,45628.0
2015-07-24 11:15:00,145.3,145.31,145.11,145.17,19125.0,128.6329,128.6417,128.4647,128.5178,19125.0
2015-07-24 11:20:00,145.17,145.24,145.05,145.18,17895.0,128.5178,128.5798,128.4116,128.5266,17895.0
2015-07-24 11:25:00,145.22,145.3,145.1,145.1,15693.0,128.5621,128.6329,128.4558,128.4558,15693.0
2015-07-24 11:30:00,145.14,145.17,144.97,144.98,33349.0,128.4912,128.5178,128.3407,128.3496,33349.0
2015-07-24 11:35:00,145.0,145.01,144.93,144.97,11369.0,128.3673,128.3761,128.3053,128.3407,11369.0
2015-07-24 11:40:00,144.99,145.1,144.99,145.03,12592.0,128.3584,128.4558,128.3584,128.3939,12592.0
2015-07-24 11:45:00,145.01,145.04,144.92,144.99,12027.0,128.3761,128.4027,128.2965,128.3584,12027.0
2015-07-24 11:50:00,145.01,145.03,144.84,144.93,21078.0,128.3761,128.3939,128.2256,128.3053,21078.0
2015-07-24 11:55:00,144.94,144.98,144.84,144.98,11782.0,128.3142,128.3496,128.2256,128.3496,11782.0
2015-07-24 12:00:00,144.99,144.99,144.9,144.9,5630.0,128.3584,128.3584,128.2788,128.2788,5630.0
2015-07-24 12:05:00,144.89,144.97,144.83,144.97,19211.0,128.2699,128.3407,128.2168,128.3407,19211.0
2015-07-24 12:10:00,145.0,145.08,144.98,145.07,4534.0,128.3673,128.4381,128.3496,128.4293,4534.0
2015-07-24 12:15:00,145.07,145.07,144.87,144.95,20855.0,128.4293,128.4293,128.2522,128.323,20855.0
2015-07-24 12:20:00,144.97,145.08,144.97,145.05,8740.0,128.3407,128.4381,128.3407,128.4116,8740.0
2015-07-24 12:25:00,145.05,145.07,144.96,145.05,7992.0,128.4116,128.4293,128.3319,128.4116,7992.0
2015-07-24 12:30:00,145.01,145.13,145.01,145.11,6465.0,128.3761,128.4824,128.3761,128.4647,6465.0
2015-07-24 12:35:00,145.1,145.14,145.06,145.09,3665.0,128.4558,128.4912,128.4204,128.447,3665.0
2015-07-24 12:40:00,145.11,145.11,144.95,145.01,7900.0,128.4647,128.4647,128.323,128.3761,7900.0
2015-07-24 12:45:00,145.04,145.05,144.9,144.96,11203.0,128.4027,128.4116,128.2788,128.3319,11203.0
2015-07-24 12:50:00,144.97,145.05,144.89,144.94,19599.0,128.3407,128.4116,128.2699,128.3142,19599.0
2015-07-24 12:55:00,144.93,144.96,144.85,144.89,24919.0,128.3053,128.3319,128.2345,128.2699,24919.0
2015-07-24 13:00:00,144.87,144.94,144.83,144.87,26121.0,128.2522,128.3142,128.2168,128.2522,26121.0
2015-07-24 13:05:00,144.87,144.88,144.7,144.71,49608.0,128.2522,128.2611,128.1017,128.1106,49608.0
2015-07-24 13:10:00,144.71,144.76,144.6,144.62,28691.0,128.1106,128.1548,128.0132,128.0309,28691.0
2015-07-24 13:15:00,144.65,144.72,144.61,144.72,9009.0,128.0574,128.1194,128.022,128.1194,9009.0
2015-07-24 13:20:00,144.69,144.75,144.62,144.66,14525.0,128.0929,128.146,128.0309,128.0663,14525.0
2015-07-24 13:25:00,144.7,144.74,144.59,144.59,15438.0,128.1017,128.1371,128.0043,128.0043,15438.0
2015-07-24 13:30:00,144.62,144.69,144.55,144.68,14551.0,128.0309,128.0929,127.9689,128.084,14551.0
2015-07-24 13:35:00,144.69,144.71,144.59,144.6,10121.0,128.0929,128.1106,128.0043,128.0132,10121.0
2015-07-24 13:40:00,144.61,144.65,144.5,144.51,21940.0,128.022,128.0574,127.9246,127.9335,21940.0
2015-07-24 13:45:00,144.5,144.67,144.39,144.67,34945.0,127.9246,128.0751,127.8273,128.0751,34945.0
2015-07-24 13:50:00,144.67,144.84,144.65,144.8,19150.0,128.0751,128.2256,128.0574,128.1902,19150.0
2015-07-24 13:55:00,144.83,144.83,144.58,144.6,28883.0,128.2168,128.2168,127.9955,128.0132,28883.0
2015-07-24 14:00:00,144.58,144.63,144.44,144.57,31420.0,127.9955,128.0397,127.8715,127.9866,31420.0
2015-07-24 14:05:00,144.56,144.58,144.44,144.46,28964.0,127.9778,127.9955,127.8715,127.8892,28964.0
2015-07-24 14:10:00,144.49,144.57,144.36,144.38,36349.0,127.9158,127.9866,127.8007,127.8184,36349.0
2015-07-24 14:15:00,144.36,144.36,144.2,144.3,18808.0,127.8007,127.8007,127.6591,127.7476,18808.0
2015-07-24 14:20:00,144.3,144.45,144.21,144.45,29151.0,127.7476,127.8804,127.6679,127.8804,29151.0
2015-07-24 14:25:00,144.45,144.54,144.39,144.45,14442.0,127.8804,127.9601,127.8273,127.8804,14442.0
2015-07-24 14:30:00,144.43,144.46,144.26,144.26,14333.0,127.8627,127.8892,127.7122,127.7122,14333.0
2015-07-24 14:35:00,144.26,144.31,144.19,144.25,21586.0,127.7122,127.7564,127.6502,127.7033,21586.0
2015-07-24 14:40:00,144.22,144.4,144.22,144.35,14830.0,127.6768,127.8361,127.6768,127.7919,14830.0
2015-07-24 14:45:00,144.33,144.4,144.32,144.33,13016.0,127.7742,127.8361,127.7653,127.7742,13016.0
2015-07-24 14:50:00,144.34,144.36,144.17,144.22,28493.0,127.783,127.8007,127.6325,127.6768,28493.0
2015-07-24 14:55:00,144.22,144.42,144.18,144.2,30886.0,127.6768,127.8538,127.6414,127.6591,30886.0
2015-07-24 15:00:00,144.19,144.25,144.08,144.2,29116.0,127.6502,127.7033,127.5528,127.6591,29116.0
2015-07-24 15:05:00,144.2,144.25,144.11,144.24,29255.0,127.6591,127.7033,127.5794,127.6945,29255.0
2015-07-24 15:10:00,144.2,144.28,144.17,144.22,29601.0,127.6591,127.7299,127.6325,127.6768,29601.0
2015-07-24 15:15:00,144.22,144.31,144.15,144.24,23977.0,127.6768,127.7564,127.6148,127.6945,23977.0
2015-07-24 15:20:00,144.24,144.29,144.17,144.23,35489.0,127.6945,127.7387,127.6325,127.6856,35489.0
2015-07-24 15:25:00,144.24,144.27,144.11,144.11,37792.0,127.6945,127.721,127.5794,127.5794,37792.0
2015-07-24 15:30:00,144.13,144.26,144.1,144.21,24359.0,127.5971,127.7122,127.5705,127.6679,24359.0
2015-07-24 15:35:00,144.21,144.23,144.12,144.12,30271.0,127.6679,127.6856,127.5882,127.5882,30271.0
2015-07-24 15:40:00,144.12,144.21,144.05,144.14,48441.0,127.5882,127.6679,127.5263,127.6059,48441.0
2015-07-24 15:45:00,144.17,144.29,144.12,144.17,71734.0,127.6325,127.7387,127.5882,127.6325,71734.0
2015-07-24 15:50:00,144.17,144.2,144.09,144.1,88881.0,127.6325,127.6591,127.5617,127.5705,88881.0
2015-07-24 15:55:00,144.1,144.14,143.98,144.1,183046.0,127.5705,127.6059,127.4643,127.5705,183046.0
2015-07-27 09:30:00,143.22,143.35,142.51,142.81,110146.0,126.7915,126.9066,126.1629,126.4285,110146.0
2015-07-27 09:35:00,142.66,142.75,142.31,142.39,35521.0,126.2957,126.3754,125.9859,126.0567,35521.0
2015-07-27 09:40:00,142.44,142.61,142.22,142.34,32055.0,126.1009,126.2514,125.9062,126.0124,32055.0
2015-07-27 09:45:00,142.29,142.36,141.96,142.02,53812.0,125.9682,126.0301,125.676,125.7291,53812.0
2015-07-27 09:50:00,142.01,142.13,141.8,142.01,75321.0,125.7203,125.8265,125.5344,125.7203,75321.0
2015-07-27 09:55:00,141.99,142.1,141.9,141.92,69175.0,125.7026,125.7999,125.6229,125.6406,69175.0
2015-07-27 10:00:00,141.92,141.95,141.56,141.56,38633.0,125.6406,125.6672,125.3219,125.3219,38633.0
2015-07-27 10:05:00,141.55,141.64,141.31,141.32,53942.0,125.313,125.3927,125.1006,125.1094,53942.0
2015-07-27 10:10:00,141.36,141.53,141.33,141.45,71663.0,125.1448,125.2953,125.1183,125.2245,71663.0
2015-07-27 10:15:00,141.47,141.7,141.37,141.66,54800.0,125.2422,125.4458,125.1537,125.4104,54800.0
2015-07-27 10:20:00,141.65,141.66,141.17,141.21,58126.0,125.4016,125.4104,124.9766,125.012,58126.0
2015-07-27 10:25:00,141.23,141.4,141.2,141.3,24779.0,125.0297,125.1802,125.0032,125.0917,24779.0
2015-07-27 10:30:00,141.29,141.63,141.29,141.44,47223.0,125.0829,125.3839,125.0829,125.2157,47223.0
2015-07-27 10:35:00,141.4,141.68,141.38,141.68,43581.0,125.1802,125.4281,125.1625,125.4281,43581.0
2015-07-27 10:40:00,141.65,141.71,141.46,141.47,38832.0,125.4016,125.4547,125.2334,125.2422,38832.0
2015-07-27 10:45:00,141.47,141.78,141.47,141.57,48746.0,125.2422,125.5167,125.2422,125.3307,48746.0
2015-07-27 10:50:00,141.58,141.58,141.37,141.44,35523.0,125.3396,125.3396,125.1537,125.2157,35523.0
2015-07-27 10:55:00,141.46,141.48,141.26,141.31,22041.0,125.2334,125.2511,125.0563,125.1006,22041.0
2015-07-27 11:00:00,141.32,141.44,141.3,141.38,22977.0,125.1094,125.2157,125.0917,125.1625,22977.0
2015-07-27 11:05:00,141.39,141.58,141.32,141.34,29474.0,125.1714,125.3396,125.1094,125.1271,29474.0
2015-07-27 11:10:00,141.33,141.4,141.04,141.04,30981.0,125.1183,125.1802,124.8615,124.8615,30981.0
2015-07-27 11:15:00,141.06,141.24,141.03,141.12,39777.0,124.8792,125.0386,124.8527,124.9324,39777.0
2015-07-27 11:20:00,141.12,141.3,141.03,141.22,50378.0,124.9324,125.0917,124.8527,125.0209,50378.0
2015-07-27 11:25:00,141.18,141.24,141.1,141.12,24525.0,124.9855,125.0386,124.9147,124.9324,24525.0
2015-07-27 11:30:00,141.09,141.22,141.01,141.04,24344.0,124.9058,125.0209,124.835,124.8615,24344.0
2015-07-27 11:35:00,141.08,141.25,141.03,141.16,49097.0,124.897,125.0475,124.8527,124.9678,49097.0
2015-07-27 11:40:00,141.16,141.41,141.14,141.19,46255.0,124.9678,125.1891,124.9501,124.9943,46255.0
2015-07-27 11:45:00,141.22,141.34,141.16,141.21,32515.0,125.0209,125.1271,124.9678,125.012,32515.0
2015-07-27 11:50:00,141.22,141.4,141.21,141.35,22615.0,125.0209,125.1802,125.012,125.136,22615.0
2015-07-27 11:55:00,141.37,141.59,141.33,141.57,13172.0,125.1537,125.3485,125.1183,125.3307,13172.0
2015-07-27 12:00:00,141.6,141.76,141.57,141.62,29893.0,125.3573,125.499,125.3307,125.375,29893.0
2015-07-27 12:05:00,141.62,141.66,141.5,141.62,9943.0,125.375,125.4104,125.2688,125.375,9943.0
2015-07-27 12:10:00,141.63,141.66,141.5,141.52,11558.0,125.3839,125.4104,125.2688,125.2865,11558.0
2015-07-27 12:15:00,141.53,141.66,141.51,141.63,9089.0,125.2953,125.4104,125.2776,125.3839,9089.0
2015-07-27 12:20:00,141.66,141.73,141.62,141.69,16423.0,125.4104,125.4724,125.375,125.437,16423.0
2015-07-27 12:25:00,141.7,141.71,141.61,141.67,14686.0,125.4458,125.4547,125.3662,125.4193,14686.0
2015-07-27 12:30:00,141.7,141.73,141.61,141.65,14644.0,125.4458,125.4724,125.3662,125.4016,14644.0
2015-07-27 12:35:00,141.68,141.71,141.62,141.69,8098.0,125.4281,125.4547,125.375,125.437,8098.0
2015-07-27 12:40:00,141.7,141.72,141.61,141.63,16685.0,125.4458,125.4635,125.3662,125.3839,16685.0
2015-07-27 12:45:00,141.61,141.67,141.47,141.53,16554.0,125.3662,125.4193,125.2422,125.2953,16554.0
2015-07-27 12:50:00,141.54,141.54,141.33,141.35,9803.0,125.3042,125.3042,125.1183,125.136,9803.0
2015-07-27 12:55:00,141.37,141.37,141.24,141.28,13800.0,125.1537,125.1537,125.0386,125.074,13800.0
2015-07-27 13:00:00,141.27,141.3,141.21,141.24,22023.0,125.0652,125.0917,125.012,125.0386,22023.0
2015-07-27 13:05:00,141.23,141.33,141.22,141.24,23826.0,125.0297,125.1183,125.0209,125.0386,23826.0
2015-07-27 13:10:00,141.22,141.26,141.15,141.24,17104.0,125.0209,125.0563,124.9589,125.0386,17104.0
2015-07-27 13:15:00,141.26,141.28,141.17,141.2,17591.0,125.0563,125.074,124.9766,125.0032,17591.0
2015-07-27 13:20:00,141.2,141.21,141.1,141.17,18807.0,125.0032,125.012,124.9147,124.9766,18807.0
2015-07-27 13:25:00,141.18,141.27,141.16,141.27,30757.0,124.9855,125.0652,124.9678,125.0652,30757.0
2015-07-27 13:30:00,141.26,141.32,141.2,141.29,45204.0,125.0563,125.1094,125.0032,125.0829,45204.0
2015-07-27 13:35:00,141.27,141.3,141.09,141.15,32166.0,125.0652,125.0917,124.9058,124.9589,32166.0
2015-07-27 13:40:00,141.14,141.17,141.08,141.15,26113.0,124.9501,124.9766,124.897,124.9589,26113.0
2015-07-27 13:45:00,141.13,141.17,141.06,141.09,32130.0,124.9412,124.9766,124.8792,124.9058,32130.0
2015-07-27 13:50:00,141.1,141.21,141.1,141.19,15423.0,124.9147,125.012,124.9147,124.9943,15423.0
2015-07-27 13:55:00,141.19,141.22,141.09,141.12,14424.0,124.9943,125.0209,124.9058,124.9324,14424.0
2015-07-27 14:00:00,141.11,141.14,141.07,141.11,23837.0,124.9235,124.9501,124.8881,124.9235,23837.0
2015-07-27 14:05:00,141.09,141.11,141.04,141.06,27858.0,124.9058,124.9235,124.8615,124.8792,27858.0
2015-07-27 14:10:00,141.05,141.06,140.95,141.0,42194.0,124.8704,124.8792,124.7819,124.8261,42194.0
2015-07-27 14:15:00,140.96,141.28,140.94,141.21,23039.0,124.7907,125.074,124.773,125.012,23039.0
2015-07-27 14:20:00,141.21,141.29,141.04,141.06,21779.0,125.012,125.0829,124.8615,124.8792,21779.0
2015-07-27 14:25:00,141.02,141.14,140.98,141.04,22205.0,124.8438,124.9501,124.8084,124.8615,22205.0
2015-07-27 14:30:00,141.04,141.08,140.8,140.85,33687.0,124.8615,124.897,124.6491,124.6933,33687.0
2015-07-27 14:35:00,140.86,140.95,140.8,140.92,25112.0,124.7022,124.7819,124.6491,124.7553,25112.0
2015-07-27 14:40:00,140.93,141.03,140.91,140.95,28679.0,124.7642,124.8527,124.7465,124.7819,28679.0
2015-07-27 14:45:00,140.97,141.1,140.93,141.05,12019.0,124.7996,124.9147,124.7642,124.8704,12019.0
2015-07-27 14:50:00,141.04,141.15,141.01,141.09,15835.0,124.8615,124.9589,124.835,124.9058,15835.0
2015-07-27 14:55:00,141.08,141.12,141.0,141.03,27944.0,124.897,124.9324,124.8261,124.8527,27944.0
2015-07-27 15:00:00,141.03,141.03,140.84,140.86,18863.0,124.8527,124.8527,124.6845,124.7022,18863.0
2015-07-27 15:05:00,140.89,141.01,140.87,140.92,44155.0,124.7287,124.835,124.711,124.7553,44155.0
2015-07-27 15:10:00,140.91,140.98,140.87,140.92,22354.0,124.7465,124.8084,124.711,124.7553,22354.0
2015-07-27 15:15:00,140.92,140.96,140.82,140.83,57959.0,124.7553,124.7907,124.6668,124.6756,57959.0
2015-07-27 15:20:00,140.84,140.92,140.84,140.9,29083.0,124.6845,124.7553,124.6845,124.7376,29083.0
2015-07-27 15:25:00,140.9,140.94,140.8,140.83,28947.0,124.7376,124.773,124.6491,124.6756,28947.0
2015-07-27 15:30:00,140.81,140.91,140.8,140.88,51864.0,124.6579,124.7465,124.6491,124.7199,51864.0
2015-07-27 15:35:00,140.88,140.94,140.84,140.91,39623.0,124.7199,124.773,124.6845,124.7465,39623.0
2015-07-27 15:40:00,140.91,140.91,140.84,140.88,69407.0,124.7465,124.7465,124.6845,124.7199,69407.0
2015-07-27 15:45:00,140.88,140.99,140.81,140.98,92724.0,124.7199,124.8173,124.6579,124.8084,92724.0
2015-07-27 15:50:00,140.97,141.0,140.85,140.98,84746.0,124.7996,124.8261,124.6933,124.8084,84746.0
2015-07-27 15:55:00,140.98,141.15,140.93,141.1,190279.0,124.8084,124.9589,124.7642,124.9147,190279.0
2015-07-28 09:30:00,141.61,141.95,141.3,141.3,71482.0,125.3662,125.6672,125.0917,125.0917,71482.0
2015-07-28 09:35:00,141.36,141.51,141.11,141.37,24836.0,125.1448,125.2776,124.9235,125.1537,24836.0
2015-07-28 09:40:00,141.3,141.34,140.88,140.95,42584.0,125.0917,125.1271,124.7199,124.7819,42584.0
2015-07-28 09:45:00,140.95,140.99,140.6,140.6,45171.0,124.7819,124.8173,124.472,124.472,45171.0
2015-07-28 09:50:00,140.61,140.91,140.38,140.85,90627.0,124.4809,124.7465,124.2772,124.6933,90627.0
2015-07-28 09:55:00,140.87,140.94,140.71,140.71,47718.0,124.711,124.773,124.5694,124.5694,47718.0
2015-07-28 10:00:00,140.74,140.78,140.27,140.35,71044.0,124.596,124.6314,124.1799,124.2507,71044.0
2015-07-28 10:05:00,140.39,140.42,139.88,140.08,89876.0,124.2861,124.3127,123.8346,124.0117,89876.0
2015-07-28 10:10:00,140.08,140.32,140.01,140.27,88638.0,124.0117,124.2241,123.9497,124.1799,88638.0
2015-07-28 10:15:00,140.29,140.36,140.02,140.02,46623.0,124.1976,124.2595,123.9585,123.9585,46623.0
2015-07-28 10:20:00,140.02,140.06,139.8,139.86,30456.0,123.9585,123.994,123.7638,123.8169,30456.0
2015-07-28 10:25:00,139.88,139.89,139.54,139.56,50772.0,123.8346,123.8435,123.5336,123.5513,50772.0
2015-07-28 10:30:00,139.59,139.85,139.51,139.69,45560.0,123.5779,123.808,123.507,123.6664,45560.0
2015-07-28 10:35:00,139.66,139.79,139.54,139.55,56719.0,123.6398,123.7549,123.5336,123.5425,56719.0
2015-07-28 10:40:00,139.59,139.8,139.59,139.8,43843.0,123.5779,123.7638,123.5779,123.7638,43843.0
2015-07-28 10:45:00,139.81,140.01,139.73,139.9,51967.0,123.7726,123.9497,123.7018,123.8523,51967.0
2015-07-28 10:50:00,139.9,139.93,139.65,139.75,73126.0,123.8523,123.8789,123.631,123.7195,73126.0
2015-07-28 10:55:00,139.75,139.99,139.73,139.99,47988.0,123.7195,123.932,123.7018,123.932,47988.0
2015-07-28 11:00:00,139.99,140.0,139.86,139.94,58178.0,123.932,123.9408,123.8169,123.8877,58178.0
2015-07-28 11:05:00,139.92,140.01,139.91,139.94,48612.0,123.87,123.9497,123.8612,123.8877,48612.0
2015-07-28 11:10:00,139.97,140.15,139.97,140.03,40057.0,123.9143,124.0736,123.9143,123.9674,40057.0
2015-07-28 11:15:00,140.03,140.11,139.87,140.06,44243.0,123.9674,124.0382,123.8257,123.994,44243.0
2015-07-28 11:20:00,140.07,140.08,139.99,140.07,25804.0,124.0028,124.0117,123.932,124.0028,25804.0
2015-07-28 11:25:00,140.07,140.26,140.06,140.2,33766.0,124.0028,124.171,123.994,124.1179,33766.0
2015-07-28 11:30:00,140.22,140.27,140.11,140.12,72884.0,124.1356,124.1799,124.0382,124.0471,72884.0
2015-07-28 11:35:00,140.13,140.26,140.13,140.24,37279.0,124.0559,124.171,124.0559,124.1533,37279.0
2015-07-28 11:40:00,140.26,140.5,140.26,140.49,21049.0,124.171,124.3835,124.171,124.3746,21049.0
2015-07-28 11:45:00,140.49,140.7,140.39,140.41,54829.0,124.3746,124.5605,124.2861,124.3038,54829.0
2015-07-28 11:50:00,140.41,140.53,140.3,140.42,34940.0,124.3038,124.41,124.2064,124.3127,34940.0
2015-07-28 11:55:00,140.43,140.46,140.3,140.36,29025.0,124.3215,124.3481,124.2064,124.2595,29025.0
2015-07-28 12:00:00,140.34,140.48,140.34,140.42,23623.0,124.2418,124.3658,124.2418,124.3127,23623.0
2015-07-28 12:05:00,140.4,140.52,140.39,140.43,29217.0,124.295,124.4012,124.2861,124.3215,29217.0
2015-07-28 12:10:00,140.43,140.66,140.4,140.65,28953.0,124.3215,124.5251,124.295,124.5163,28953.0
2015-07-28 12:15:00,140.65,140.95,140.65,140.91,56586.0,124.5163,124.7819,124.5163,124.7465,56586.0
2015-07-28 12:20:00,140.91,140.98,140.87,140.97,18748.0,124.7465,124.8084,124.711,124.7996,18748.0
2015-07-28 12:25:00,140.96,141.09,140.85,141.03,82998.0,124.7907,124.9058,124.6933,124.8527,82998.0
2015-07-28 12:30:00,141.05,141.05,140.97,141.05,26529.0,124.8704,124.8704,124.7996,124.8704,26529.0
2015-07-28 12:35:00,141.06,141.12,140.98,141.04,31828.0,124.8792,124.9324,124.8084,124.8615,31828.0
2015-07-28 12:40:00,141.06,141.12,141.03,141.05,25607.0,124.8792,124.9324,124.8527,124.8704,25607.0
2015-07-28 12:45:00,141.06,141.2,141.04,141.16,27271.0,124.8792,125.0032,124.8615,124.9678,27271.0
2015-07-28 12:50:00,141.18,141.21,140.99,141.21,34898.0,124.9855,125.012,124.8173,125.012,34898.0
2015-07-28 12:55:00,141.21,141.21,141.11,141.16,20542.0,125.012,125.012,124.9235,124.9678,20542.0
2015-07-28 13:00:00,141.19,141.22,141.08,141.21,15396.0,124.9943,125.0209,124.897,125.012,15396.0
2015-07-28 13:05:00,141.23,141.48,141.2,141.39,41609.0,125.0297,125.2511,125.0032,125.1714,41609.0
2015-07-28 13:10:00,141.4,141.61,141.38,141.61,22399.0,125.1802,125.3662,125.1625,125.3662,22399.0
2015-07-28 13:15:00,141.61,141.68,141.51,141.56,48448.0,125.3662,125.4281,125.2776,125.3219,48448.0
2015-07-28 13:20:00,141.6,141.69,141.59,141.64,33220.0,125.3573,125.437,125.3485,125.3927,33220.0
2015-07-28 13:25:00,141.65,141.68,141.5,141.68,30232.0,125.4016,125.4281,125.2688,125.4281,30232.0
2015-07-28 13:30:00,141.66,141.77,141.6,141.64,24316.0,125.4104,125.5078,125.3573,125.3927,24316.0
2015-07-28 13:35:00,141.63,141.7,141.55,141.66,19724.0,125.3839,125.4458,125.313,125.4104,19724.0
2015-07-28 13:40:00,141.64,141.72,141.57,141.58,22428.0,125.3927,125.4635,125.3307,125.3396,22428.0
2015-07-28 13:45:00,141.58,141.65,141.48,141.51,35926.0,125.3396,125.4016,125.2511,125.2776,35926.0
2015-07-28 13:50:00,141.51,141.76,141.5,141.74,32358.0,125.2776,125.499,125.2688,125.4812,32358.0
2015-07-28 13:55:00,141.77,141.99,141.77,141.95,38413.0,125.5078,125.7026,125.5078,125.6672,38413.0
2015-07-28 14:00:00,141.91,141.92,141.73,141.92,21813.0,125.6317,125.6406,125.4724,125.6406,21813.0
2015-07-28 14:05:00,141.93,142.1,141.9,142.1,20320.0,125.6495,125.7999,125.6229,125.7999,20320.0
2015-07-28 14:10:00,142.1,142.17,141.95,142.05,33730.0,125.7999,125.8619,125.6672,125.7557,33730.0
2015-07-28 14:15:00,142.02,142.16,142.0,142.04,31727.0,125.7291,125.8531,125.7114,125.7468,31727.0
2015-07-28 14:20:00,142.04,142.08,141.89,141.91,34611.0,125.7468,125.7822,125.614,125.6317,34611.0
2015-07-28 14:25:00,141.92,142.08,141.87,142.07,22830.0,125.6406,125.7822,125.5963,125.7734,22830.0
2015-07-28 14:30:00,142.06,142.09,141.96,141.96,32456.0,125.7645,125.7911,125.676,125.676,32456.0
2015-07-28 14:35:00,141.96,141.97,141.87,141.95,24643.0,125.676,125.6849,125.5963,125.6672,24643.0
2015-07-28 14:40:00,141.92,141.98,141.82,141.93,25428.0,125.6406,125.6937,125.5521,125.6495,25428.0
2015-07-28 14:45:00,141.92,141.98,141.85,141.86,24112.0,125.6406,125.6937,125.5786,125.5875,24112.0
2015-07-28 14:50:00,141.84,141.93,141.79,141.93,30833.0,125.5698,125.6495,125.5255,125.6495,30833.0
2015-07-28 14:55:00,141.95,141.99,141.9,141.94,31008.0,125.6672,125.7026,125.6229,125.6583,31008.0
2015-07-28 15:00:00,141.92,141.95,141.79,141.81,21606.0,125.6406,125.6672,125.5255,125.5432,21606.0
2015-07-28 15:05:00,141.79,141.84,141.71,141.71,30145.0,125.5255,125.5698,125.4547,125.4547,30145.0
2015-07-28 15:10:00,141.71,141.76,141.59,141.6,22069.0,125.4547,125.499,125.3485,125.3573,22069.0
2015-07-28 15:15:00,141.58,141.73,141.56,141.7,20943.0,125.3396,125.4724,125.3219,125.4458,20943.0
2015-07-28 15:20:00,141.7,141.72,141.59,141.6,35360.0,125.4458,125.4635,125.3485,125.3573,35360.0
2015-07-28 15:25:00,141.61,141.74,141.61,141.7,29679.0,125.3662,125.4812,125.3662,125.4458,29679.0
2015-07-28 15:30:00,141.69,141.78,141.67,141.72,36350.0,125.437,125.5167,125.4193,125.4635,36350.0
2015-07-28 15:35:00,141.72,141.78,141.68,141.71,26586.0,125.4635,125.5167,125.4281,125.4547,26586.0
2015-07-28 15:40:00,141.72,141.83,141.67,141.8,35600.0,125.4635,125.5609,125.4193,125.5344,35600.0
2015-07-28 15:45:00,141.79,141.84,141.73,141.77,49660.0,125.5255,125.5698,125.4724,125.5078,49660.0
2015-07-28 15:50:00,141.76,141.76,141.66,141.7,62003.0,125.499,125.499,125.4104,125.4458,62003.0
2015-07-28 15:55:00,141.69,141.79,141.61,141.73,171520.0,125.437,125.5255,125.3662,125.4724,171520.0
2015-07-29 09:30:00,142.48,143.0,142.37,142.88,73309.0,126.1364,126.5967,126.039,126.4905,73309.0
2015-07-29 09:35:00,142.87,142.99,142.59,142.97,34400.0,126.4816,126.5879,126.2337,126.5702,34400.0
2015-07-29 09:40:00,142.85,143.31,142.85,143.1,57391.0,126.4639,126.8712,126.4639,126.6852,57391.0
2015-07-29 09:45:00,143.01,143.15,142.92,143.05,35373.0,126.6056,126.7295,126.5259,126.641,35373.0
2015-07-29 09:50:00,143.09,143.21,142.91,143.21,59231.0,126.6764,126.7826,126.517,126.7826,59231.0
2015-07-29 09:55:00,143.21,143.48,143.07,143.47,54548.0,126.7826,127.0217,126.6587,127.0128,54548.0
2015-07-29 10:00:00,143.48,143.76,143.36,143.59,60116.0,127.0217,127.2695,126.9154,127.119,60116.0
2015-07-29 10:05:00,143.57,143.62,143.38,143.5,45084.0,127.1013,127.1456,126.9331,127.0394,45084.0
2015-07-29 10:10:00,143.52,143.65,143.44,143.61,52610.0,127.0571,127.1722,126.9862,127.1367,52610.0
2015-07-29 10:15:00,143.62,143.8,143.6,143.77,39662.0,127.1456,127.3049,127.1279,127.2784,39662.0
2015-07-29 10:20:00,143.75,143.97,143.63,143.76,48272.0,127.2607,127.4554,127.1544,127.2695,48272.0
2015-07-29 10:25:00,143.81,143.91,143.7,143.87,44504.0,127.3138,127.4023,127.2164,127.3669,44504.0
2015-07-29 10:30:00,143.88,143.97,143.85,143.87,68574.0,127.3758,127.4554,127.3492,127.3669,68574.0
2015-07-29 10:35:00,143.87,143.92,143.76,143.79,40411.0,127.3669,127.4112,127.2695,127.2961,40411.0
2015-07-29 10:40:00,143.81,144.06,143.8,144.05,39742.0,127.3138,127.5351,127.3049,127.5263,39742.0
2015-07-29 10:45:00,144.02,144.03,143.79,143.86,38589.0,127.4997,127.5086,127.2961,127.3581,38589.0
2015-07-29 10:50:00,143.87,143.99,143.82,143.93,32632.0,127.3669,127.4732,127.3227,127.42,32632.0
2015-07-29 10:55:00,143.95,143.99,143.82,143.86,26433.0,127.4377,127.4732,127.3227,127.3581,26433.0
2015-07-29 11:00:00,143.85,143.94,143.79,143.85,31757.0,127.3492,127.4289,127.2961,127.3492,31757.0
2015-07-29 11:05:00,143.82,143.87,143.68,143.82,30581.0,127.3227,127.3669,127.1987,127.3227,30581.0
2015-07-29 11:10:00,143.82,143.9,143.76,143.9,30247.0,127.3227,127.3935,127.2695,127.3935,30247.0
2015-07-29 11:15:00,143.88,143.96,143.85,143.94,19893.0,127.3758,127.4466,127.3492,127.4289,19893.0
2015-07-29 11:20:00,143.95,144.08,143.84,143.9,55584.0,127.4377,127.5528,127.3404,127.3935,55584.0
2015-07-29 11:25:00,143.93,144.06,143.93,144.02,22836.0,127.42,127.5351,127.42,127.4997,22836.0
2015-07-29 11:30:00,144.04,144.1,143.93,143.99,43459.0,127.5174,127.5705,127.42,127.4732,43459.0
2015-07-29 11:35:00,144.0,144.13,143.93,144.08,33567.0,127.482,127.5971,127.42,127.5528,33567.0
2015-07-29 11:40:00,144.1,144.35,144.1,144.13,35050.0,127.5705,127.7919,127.5705,127.5971,35050.0
2015-07-29 11:45:00,144.12,144.34,144.12,144.29,24246.0,127.5882,127.783,127.5882,127.7387,24246.0
2015-07-29 11:50:00,144.29,144.37,144.25,144.29,20982.0,127.7387,127.8096,127.7033,127.7387,20982.0
2015-07-29 11:55:00,144.29,144.37,144.26,144.26,35710.0,127.7387,127.8096,127.7122,127.7122,35710.0
2015-07-29 12:00:00,144.28,144.31,144.2,144.22,33105.0,127.7299,127.7564,127.6591,127.6768,33105.0
2015-07-29 12:05:00,144.25,144.28,144.11,144.15,29428.0,127.7033,127.7299,127.5794,127.6148,29428.0
2015-07-29 12:10:00,144.16,144.24,144.14,144.18,23413.0,127.6237,127.6945,127.6059,127.6414,23413.0
2015-07-29 12:15:00,144.19,144.23,144.03,144.06,23084.0,127.6502,127.6856,127.5086,127.5351,23084.0
2015-07-29 12:20:00,144.09,144.09,143.94,143.99,27693.0,127.5617,127.5617,127.4289,127.4732,27693.0
2015-07-29 12:25:00,143.98,144.08,143.96,144.08,30853.0,127.4643,127.5528,127.4466,127.5528,30853.0
2015-07-29 12:30:00,144.05,144.1,143.94,143.94,11120.0,127.5263,127.5705,127.4289,127.4289,11120.0
2015-07-29 12:35:00,143.94,143.96,143.84,143.9,8594.0,127.4289,127.4466,127.3404,127.3935,8594.0
2015-07-29 12:40:00,143.9,143.99,143.9,143.92,20793.0,127.3935,127.4732,127.3935,127.4112,20793.0
2015-07-29 12:45:00,143.96,144.16,143.96,144.11,42929.0,127.4466,127.6237,127.4466,127.5794,42929.0
2015-07-29 12:50:00,144.11,144.13,143.96,143.96,17460.0,127.5794,127.5971,127.4466,127.4466,17460.0
2015-07-29 12:55:00,143.99,143.99,143.87,143.96,13950.0,127.4732,127.4732,127.3669,127.4466,13950.0
2015-07-29 13:00:00,143.94,143.97,143.85,143.85,14848.0,127.4289,127.4554,127.3492,127.3492,14848.0
2015-07-29 13:05:00,143.89,143.96,143.88,143.94,11644.0,127.3846,127.4466,127.3758,127.4289,11644.0
2015-07-29 13:10:00,143.93,144.05,143.9,144.03,17945.0,127.42,127.5263,127.3935,127.5086,17945.0
2015-07-29 13:15:00,144.03,144.19,144.01,144.16,18701.0,127.5086,127.6502,127.4909,127.6237,18701.0
2015-07-29 13:20:00,144.17,144.23,144.11,144.22,6954.0,127.6325,127.6856,127.5794,127.6768,6954.0
2015-07-29 13:25:00,144.23,144.32,144.23,144.29,16378.0,127.6856,127.7653,127.6856,127.7387,16378.0
2015-07-29 13:30:00,144.28,144.3,144.16,144.24,11384.0,127.7299,127.7476,127.6237,127.6945,11384.0
2015-07-29 13:35:00,144.23,144.23,144.07,144.07,10403.0,127.6856,127.6856,127.544,127.544,10403.0
2015-07-29 13:40:00,144.07,144.08,143.98,144.01,9110.0,127.544,127.5528,127.4643,127.4909,9110.0
2015-07-29 13:45:00,144.04,144.05,143.95,144.04,13908.0,127.5174,127.5263,127.4377,127.5174,13908.0
2015-07-29 13:50:00,144.02,144.02,143.81,143.94,13682.0,127.4997,127.4997,127.3138,127.4289,13682.0
2015-07-29 13:55:00,143.95,143.95,143.84,143.87,11831.0,127.4377,127.4377,127.3404,127.3669,11831.0
2015-07-29 14:00:00,143.86,144.46,143.64,143.76,64741.0,127.3581,127.8892,127.1633,127.2695,64741.0
2015-07-29 14:05:00,143.76,144.06,143.68,143.78,38702.0,127.2695,127.5351,127.1987,127.2872,38702.0
2015-07-29 14:10:00,143.77,144.14,143.77,144.01,17267.0,127.2784,127.6059,127.2784,127.4909,17267.0
2015-07-29 14:15:00,144.01,144.28,144.0,144.23,17318.0,127.4909,127.7299,127.482,127.6856,17318.0
2015-07-29 14:20:00,144.22,144.28,143.98,144.02,16906.0,127.6768,127.7299,127.4643,127.4997,16906.0
2015-07-29 14:25:00,143.99,144.13,143.96,144.01,22800.0,127.4732,127.5971,127.4466,127.4909,22800.0
2015-07-29 14:30:00,144.01,144.12,143.96,144.07,30632.0,127.4909,127.5882,127.4466,127.544,30632.0
2015-07-29 14:35:00,144.1,144.2,144.03,144.17,27563.0,127.5705,127.6591,127.5086,127.6325,27563.0
2015-07-29 14:40:00,144.18,144.41,144.18,144.37,20346.0,127.6414,127.845,127.6414,127.8096,20346.0
2015-07-29 14:45:00,144.39,144.49,144.29,144.38,33156.0,127.8273,127.9158,127.7387,127.8184,33156.0
2015-07-29 14:50:00,144.37,144.57,144.35,144.51,23599.0,127.8096,127.9866,127.7919,127.9335,23599.0
2015-07-29 14:55:00,144.51,144.61,144.51,144.52,30872.0,127.9335,128.022,127.9335,127.9424,30872.0
2015-07-29 15:00:00,144.53,144.56,144.34,144.4,17396.0,127.9512,127.9778,127.783,127.8361,17396.0
2015-07-29 15:05:00,144.4,144.44,144.31,144.32,24437.0,127.8361,127.8715,127.7564,127.7653,24437.0
2015-07-29 15:10:00,144.32,144.47,144.32,144.43,21797.0,127.7653,127.8981,127.7653,127.8627,21797.0
2015-07-29 15:15:00,144.43,144.43,144.24,144.26,30101.0,127.8627,127.8627,127.6945,127.7122,30101.0
2015-07-29 15:20:00,144.26,144.42,144.25,144.42,22602.0,127.7122,127.8538,127.7033,127.8538,22602.0
2015-07-29 15:25:00,144.41,144.48,144.26,144.32,35878.0,127.845,127.9069,127.7122,127.7653,35878.0
2015-07-29 15:30:00,144.31,144.4,144.11,144.16,28068.0,127.7564,127.8361,127.5794,127.6237,28068.0
2015-07-29 15:35:00,144.15,144.29,144.1,144.26,33383.0,127.6148,127.7387,127.5705,127.7122,33383.0
2015-07-29 15:40:00,144.26,144.4,144.25,144.4,49302.0,127.7122,127.8361,127.7033,127.8361,49302.0
2015-07-29 15:45:00,144.37,144.42,144.34,144.34,67364.0,127.8096,127.8538,127.783,127.783,67364.0
2015-07-29 15:50:00,144.34,144.34,144.2,144.25,82636.0,127.783,127.783,127.6591,127.7033,82636.0
2015-07-29 15:55:00,144.25,144.26,144.1,144.14,134156.0,127.7033,127.7122,127.5705,127.6059,134156.0
2015-07-30 09:30:00,143.35,143.86,143.15,143.4,83718.0,126.9066,127.3581,126.7295,126.9508,83718.0
2015-07-30 09:35:00,143.47,143.92,143.21,143.28,32297.0,127.0128,127.4112,126.7826,126.8446,32297.0
2015-07-30 09:40:00,143.31,143.31,143.0,143.26,101042.0,126.8712,126.8712,126.5967,126.8269,101042.0
2015-07-30 09:45:00,143.26,143.35,143.01,143.01,44181.0,126.8269,126.9066,126.6056,126.6056,44181.0
2015-07-30 09:50:00,143.04,143.13,142.56,142.56,29411.0,126.6321,126.7118,126.2072,126.2072,29411.0
2015-07-30 09:55:00,142.55,142.71,142.32,142.45,35484.0,126.1983,126.34,125.9947,126.1098,35484.0
2015-07-30 10:00:00,142.41,142.68,142.35,142.68,29262.0,126.0744,126.3134,126.0213,126.3134,29262.0
2015-07-30 10:05:00,142.64,142.8,142.6,142.76,33681.0,126.278,126.4197,126.2426,126.3842,33681.0
2015-07-30 10:10:00,142.77,142.87,142.57,142.75,97733.0,126.3931,126.4816,126.216,126.3754,97733.0
2015-07-30 10:15:00,142.76,142.77,142.45,142.48,27565.0,126.3842,126.3931,126.1098,126.1364,27565.0
2015-07-30 10:20:00,142.46,142.61,142.3,142.33,26575.0,126.1187,126.2514,125.977,126.0036,26575.0
2015-07-30 10:25:00,142.32,142.73,142.26,142.73,32866.0,125.9947,126.3577,125.9416,126.3577,32866.0
2015-07-30 10:30:00,142.73,142.82,142.69,142.69,59757.0,126.3577,126.4374,126.3223,126.3223,59757.0
2015-07-30 10:35:00,142.69,142.76,142.46,142.5,28597.0,126.3223,126.3842,126.1187,126.1541,28597.0
2015-07-30 10:40:00,142.48,142.53,142.36,142.46,38383.0,126.1364,126.1806,126.0301,126.1187,38383.0
2015-07-30 10:45:00,142.47,142.56,142.4,142.53,27889.0,126.1275,126.2072,126.0655,126.1806,27889.0
2015-07-30 10:50:00,142.49,142.5,142.26,142.34,28664.0,126.1452,126.1541,125.9416,126.0124,28664.0
2015-07-30 10:55:00,142.31,142.38,142.21,142.33,35296.0,125.9859,126.0478,125.8973,126.0036,35296.0
2015-07-30 11:00:00,142.32,142.43,142.2,142.26,12852.0,125.9947,126.0921,125.8885,125.9416,12852.0
2015-07-30 11:05:00,142.28,142.49,142.27,142.49,23565.0,125.9593,126.1452,125.9504,126.1452,23565.0
2015-07-30 11:10:00,142.47,142.83,142.46,142.82,21804.0,126.1275,126.4462,126.1187,126.4374,21804.0
2015-07-30 11:15:00,142.84,142.96,142.81,142.86,22217.0,126.4551,126.5613,126.4285,126.4728,22217.0
2015-07-30 11:20:00,142.88,143.03,142.86,142.91,18231.0,126.4905,126.6233,126.4728,126.517,18231.0
2015-07-30 11:25:00,142.92,143.0,142.78,142.84,24691.0,126.5259,126.5967,126.4019,126.4551,24691.0
2015-07-30 11:30:00,142.84,142.96,142.8,142.9,20283.0,126.4551,126.5613,126.4197,126.5082,20283.0
2015-07-30 11:35:00,142.93,143.05,142.88,143.02,16586.0,126.5347,126.641,126.4905,126.6144,16586.0
2015-07-30 11:40:00,143.03,143.09,142.9,143.05,19031.0,126.6233,126.6764,126.5082,126.641,19031.0
2015-07-30 11:45:00,143.08,143.23,143.05,143.17,19481.0,126.6675,126.8003,126.641,126.7472,19481.0
2015-07-30 11:50:00,143.15,143.23,143.07,143.19,37344.0,126.7295,126.8003,126.6587,126.7649,37344.0
2015-07-30 11:55:00,143.2,143.31,143.19,143.31,13317.0,126.7738,126.8712,126.7649,126.8712,13317.0
2015-07-30 12:00:00,143.31,143.37,143.25,143.29,12794.0,126.8712,126.9243,126.818,126.8534,12794.0
2015-07-30 12:05:00,143.26,143.31,143.21,143.31,25796.0,126.8269,126.8712,126.7826,126.8712,25796.0
2015-07-30 12:10:00,143.31,143.4,143.26,143.39,10550.0,126.8712,126.9508,126.8269,126.942,10550.0
2015-07-30 12:15:00,143.36,143.41,143.25,143.35,11265.0,126.9154,126.9597,126.818,126.9066,11265.0
2015-07-30 12:20:00,143.35,143.42,143.33,143.4,7473.0,126.9066,126.9685,126.8889,126.9508,7473.0
2015-07-30 12:25:00,143.41,143.41,143.34,143.36,11907.0,126.9597,126.9597,126.8977,126.9154,11907.0
2015-07-30 12:30:00,143.37,143.39,143.3,143.31,10146.0,126.9243,126.942,126.8623,126.8712,10146.0
2015-07-30 12:35:00,143.34,143.34,143.25,143.31,12314.0,126.8977,126.8977,126.818,126.8712,12314.0
2015-07-30 12:40:00,143.3,143.38,143.28,143.38,8895.0,126.8623,126.9331,126.8446,126.9331,8895.0
2015-07-30 12:45:00,143.39,143.4,143.33,143.38,10427.0,126.942,126.9508,126.8889,126.9331,10427.0
2015-07-30 12:50:00,143.38,143.42,143.34,143.36,9722.0,126.9331,126.9685,126.8977,126.9154,9722.0
2015-07-30 12:55:00,143.37,143.43,143.33,143.43,46157.0,126.9243,126.9774,126.8889,126.9774,46157.0
2015-07-30 13:00:00,143.43,143.45,143.31,143.31,15385.0,126.9774,126.9951,126.8712,126.8712,15385.0
2015-07-30 13:05:00,143.32,143.39,143.32,143.35,13880.0,126.88,126.942,126.88,126.9066,13880.0
2015-07-30 13:10:00,143.36,143.46,143.35,143.46,7994.0,126.9154,127.0039,126.9066,127.0039,7994.0
2015-07-30 13:15:00,143.45,143.5,143.45,143.5,10502.0,126.9951,127.0394,126.9951,127.0394,10502.0
2015-07-30 13:20:00,143.5,143.53,143.43,143.45,13920.0,127.0394,127.0659,126.9774,126.9951,13920.0
2015-07-30 13:25:00,143.44,143.51,143.3,143.37,47059.0,126.9862,127.0482,126.8623,126.9243,47059.0
2015-07-30 13:30:00,143.37,143.43,143.25,143.25,23151.0,126.9243,126.9774,126.818,126.818,23151.0
2015-07-30 13:35:00,143.25,143.28,143.15,143.17,19690.0,126.818,126.8446,126.7295,126.7472,19690.0
2015-07-30 13:40:00,143.16,143.19,143.1,143.12,32141.0,126.7384,126.7649,126.6852,126.7029,32141.0
2015-07-30 13:45:00,143.11,143.14,143.01,143.05,40625.0,126.6941,126.7207,126.6056,126.641,40625.0
2015-07-30 13:50:00,143.04,143.13,142.96,142.97,19082.0,126.6321,126.7118,126.5613,126.5702,19082.0
2015-07-30 13:55:00,142.97,143.0,142.92,142.99,26015.0,126.5702,126.5967,126.5259,126.5879,26015.0
2015-07-30 14:00:00,143.0,143.12,142.99,143.1,21664.0,126.5967,126.7029,126.5879,126.6852,21664.0
2015-07-30 14:05:00,143.11,143.11,142.78,142.78,22855.0,126.6941,126.6941,126.4019,126.4019,22855.0
2015-07-30 14:10:00,142.81,142.89,142.79,142.81,21264.0,126.4285,126.4993,126.4108,126.4285,21264.0
2015-07-30 14:15:00,142.81,142.9,142.75,142.79,67166.0,126.4285,126.5082,126.3754,126.4108,67166.0
2015-07-30 14:20:00,142.78,142.84,142.69,142.74,14226.0,126.4019,126.4551,126.3223,126.3665,14226.0
2015-07-30 14:25:00,142.73,142.83,142.72,142.81,17994.0,126.3577,126.4462,126.3488,126.4285,17994.0
2015-07-30 14:30:00,142.81,142.89,142.78,142.83,30026.0,126.4285,126.4993,126.4019,126.4462,30026.0
2015-07-30 14:35:00,142.86,142.91,142.84,142.85,14599.0,126.4728,126.517,126.4551,126.4639,14599.0
2015-07-30 14:40:00,142.85,142.94,142.84,142.94,18471.0,126.4639,126.5436,126.4551,126.5436,18471.0
2015-07-30 14:45:00,142.92,142.97,142.9,142.95,20399.0,126.5259,126.5702,126.5082,126.5524,20399.0
2015-07-30 14:50:00,142.96,142.99,142.9,142.91,15357.0,126.5613,126.5879,126.5082,126.517,15357.0
2015-07-30 14:55:00,142.9,142.97,142.89,142.94,12549.0,126.5082,126.5702,126.4993,126.5436,12549.0
2015-07-30 15:00:00,142.94,142.98,142.93,142.97,21350.0,126.5436,126.579,126.5347,126.5702,21350.0
2015-07-30 15:05:00,142.97,142.99,142.82,142.84,17639.0,126.5702,126.5879,126.4374,126.4551,17639.0
2015-07-30 15:10:00,142.84,142.87,142.8,142.83,14393.0,126.4551,126.4816,126.4197,126.4462,14393.0
2015-07-30 15:15:00,142.82,142.88,142.8,142.84,20539.0,126.4374,126.4905,126.4197,126.4551,20539.0
2015-07-30 15:20:00,142.83,142.94,142.83,142.94,17258.0,126.4462,126.5436,126.4462,126.5436,17258.0
2015-07-30 15:25:00,142.97,143.03,142.95,142.99,17222.0,126.5702,126.6233,126.5524,126.5879,17222.0
2015-07-30 15:30:00,142.99,143.0,142.94,142.97,20990.0,126.5879,126.5967,126.5436,126.5702,20990.0
2015-07-30 15:35:00,142.97,142.97,142.82,142.86,45928.0,126.5702,126.5702,126.4374,126.4728,45928.0
2015-07-30 15:40:00,142.87,142.97,142.84,142.85,33418.0,126.4816,126.5702,126.4551,126.4639,33418.0
2015-07-30 15:45:00,142.87,142.96,142.86,142.94,43865.0,126.4816,126.5613,126.4728,126.5436,43865.0
2015-07-30 15:50:00,142.95,142.99,142.88,142.99,49714.0,126.5524,126.5879,126.4905,126.5879,49714.0
2015-07-30 15:55:00,142.99,143.08,142.81,143.01,116382.0,126.5879,126.6675,126.4285,126.6056,116382.0
2015-07-31 09:30:00,143.76,144.27,143.61,144.02,68569.0,127.2695,127.721,127.1367,127.4997,68569.0
2015-07-31 09:35:00,143.98,143.99,143.33,143.33,13590.0,127.4643,127.4732,126.8889,126.8889,13590.0
2015-07-31 09:40:00,143.31,143.49,143.29,143.34,18721.0,126.8712,127.0305,126.8534,126.8977,18721.0
2015-07-31 09:45:00,143.33,143.74,143.33,143.38,35092.0,126.8889,127.2518,126.8889,126.9331,35092.0
2015-07-31 09:50:00,143.41,143.57,143.35,143.51,16716.0,126.9597,127.1013,126.9066,127.0482,16716.0
2015-07-31 09:55:00,143.46,143.64,143.4,143.43,33848.0,127.0039,127.1633,126.9508,126.9774,33848.0
2015-07-31 10:00:00,143.41,143.54,143.34,143.34,14608.0,126.9597,127.0748,126.8977,126.8977,14608.0
2015-07-31 10:05:00,143.31,143.61,143.31,143.56,13351.0,126.8712,127.1367,126.8712,127.0925,13351.0
2015-07-31 10:10:00,143.53,143.65,143.49,143.62,10762.0,127.0659,127.1722,127.0305,127.1456,10762.0
2015-07-31 10:15:00,143.62,143.85,143.6,143.62,18408.0,127.1456,127.3492,127.1279,127.1456,18408.0
2015-07-31 10:20:00,143.63,143.78,143.6,143.78,14106.0,127.1544,127.2872,127.1279,127.2872,14106.0
2015-07-31 10:25:00,143.72,143.85,143.72,143.77,20768.0,127.2341,127.3492,127.2341,127.2784,20768.0
2015-07-31 10:30:00,143.76,143.95,143.69,143.93,20564.0,127.2695,127.4377,127.2076,127.42,20564.0
2015-07-31 10:35:00,143.95,144.05,143.84,143.85,38466.0,127.4377,127.5263,127.3404,127.3492,38466.0
2015-07-31 10:40:00,143.86,144.09,143.83,144.06,64218.0,127.3581,127.5617,127.3315,127.5351,64218.0
2015-07-31 10:45:00,144.08,144.18,144.04,144.1,32308.0,127.5528,127.6414,127.5174,127.5705,32308.0
2015-07-31 10:50:00,144.12,144.24,144.06,144.13,34742.0,127.5882,127.6945,127.5351,127.5971,34742.0
2015-07-31 10:55:00,144.13,144.37,144.11,144.28,41708.0,127.5971,127.8096,127.5794,127.7299,41708.0
2015-07-31 11:00:00,144.26,144.34,144.2,144.32,44126.0,127.7122,127.783,127.6591,127.7653,44126.0
2015-07-31 11:05:00,144.33,144.41,144.22,144.28,30728.0,127.7742,127.845,127.6768,127.7299,30728.0
2015-07-31 11:10:00,144.28,144.36,144.27,144.32,38403.0,127.7299,127.8007,127.721,127.7653,38403.0
2015-07-31 11:15:00,144.33,144.44,144.29,144.33,22895.0,127.7742,127.8715,127.7387,127.7742,22895.0
2015-07-31 11:20:00,144.33,144.38,144.07,144.07,27410.0,127.7742,127.8184,127.544,127.544,27410.0
2015-07-31 11:25:00,144.07,144.25,144.07,144.24,33721.0,127.544,127.7033,127.544,127.6945,33721.0
2015-07-31 11:30:00,144.25,144.31,144.1,144.13,24321.0,127.7033,127.7564,127.5705,127.5971,24321.0
2015-07-31 11:35:00,144.14,144.2,144.05,144.09,19433.0,127.6059,127.6591,127.5263,127.5617,19433.0
2015-07-31 11:40:00,144.13,144.22,144.1,144.12,18454.0,127.5971,127.6768,127.5705,127.5882,18454.0
2015-07-31 11:45:00,144.16,144.36,144.16,144.35,33963.0,127.6237,127.8007,127.6237,127.7919,33963.0
2015-07-31 11:50:00,144.35,144.39,144.3,144.34,21783.0,127.7919,127.8273,127.7476,127.783,21783.0
2015-07-31 11:55:00,144.34,144.39,144.31,144.33,16411.0,127.783,127.8273,127.7564,127.7742,16411.0
2015-07-31 12:00:00,144.34,144.42,144.32,144.35,19252.0,127.783,127.8538,127.7653,127.7919,19252.0
2015-07-31 12:05:00,144.34,144.4,144.32,144.37,14856.0,127.783,127.8361,127.7653,127.8096,14856.0
2015-07-31 12:10:00,144.36,144.43,144.36,144.42,13230.0,127.8007,127.8627,127.8007,127.8538,13230.0
2015-07-31 12:15:00,144.43,144.61,144.43,144.58,66910.0,127.8627,128.022,127.8627,127.9955,66910.0
2015-07-31 12:20:00,144.57,144.59,144.41,144.42,26715.0,127.9866,128.0043,127.845,127.8538,26715.0
2015-07-31 12:25:00,144.42,144.43,144.34,144.37,11772.0,127.8538,127.8627,127.783,127.8096,11772.0
2015-07-31 12:30:00,144.35,144.5,144.34,144.47,23187.0,127.7919,127.9246,127.783,127.8981,23187.0
2015-07-31 12:35:00,144.47,144.52,144.39,144.39,23515.0,127.8981,127.9424,127.8273,127.8273,23515.0
2015-07-31 12:40:00,144.39,144.56,144.39,144.56,21470.0,127.8273,127.9778,127.8273,127.9778,21470.0
2015-07-31 12:45:00,144.54,144.75,144.53,144.56,34102.0,127.9601,128.146,127.9512,127.9778,34102.0
2015-07-31 12:50:00,144.56,144.77,144.54,144.75,27217.0,127.9778,128.1637,127.9601,128.146,27217.0
2015-07-31 12:55:00,144.74,144.9,144.74,144.78,45518.0,128.1371,128.2788,128.1371,128.1725,45518.0
2015-07-31 13:00:00,144.8,144.92,144.74,144.85,57019.0,128.1902,128.2965,128.1371,128.2345,57019.0
2015-07-31 13:05:00,144.85,144.92,144.82,144.89,27867.0,128.2345,128.2965,128.2079,128.2699,27867.0
2015-07-31 13:10:00,144.88,144.91,144.77,144.79,31918.0,128.2611,128.2876,128.1637,128.1814,31918.0
2015-07-31 13:15:00,144.79,144.79,144.68,144.76,13171.0,128.1814,128.1814,128.084,128.1548,13171.0
2015-07-31 13:20:00,144.76,144.78,144.64,144.69,18389.0,128.1548,128.1725,128.0486,128.0929,18389.0
2015-07-31 13:25:00,144.69,144.69,144.4,144.44,20195.0,128.0929,128.0929,127.8361,127.8715,20195.0
2015-07-31 13:30:00,144.44,144.45,144.33,144.35,14053.0,127.8715,127.8804,127.7742,127.7919,14053.0
2015-07-31 13:35:00,144.35,144.37,144.07,144.1,27185.0,127.7919,127.8096,127.544,127.5705,27185.0
2015-07-31 13:40:00,144.08,144.13,144.02,144.07,11835.0,127.5528,127.5971,127.4997,127.544,11835.0
2015-07-31 13:45:00,144.09,144.16,144.07,144.13,11234.0,127.5617,127.6237,127.544,127.5971,11234.0
2015-07-31 13:50:00,144.11,144.16,144.09,144.15,12030.0,127.5794,127.6237,127.5617,127.6148,12030.0
2015-07-31 13:55:00,144.13,144.19,144.1,144.14,16301.0,127.5971,127.6502,127.5705,127.6059,16301.0
2015-07-31 14:00:00,144.15,144.25,144.15,144.19,15541.0,127.6148,127.7033,127.6148,127.6502,15541.0
2015-07-31 14:05:00,144.2,144.25,144.11,144.14,15127.0,127.6591,127.7033,127.5794,127.6059,15127.0
2015-07-31 14:10:00,144.12,144.14,144.04,144.08,9200.0,127.5882,127.6059,127.5174,127.5528,9200.0
2015-07-31 14:15:00,144.08,144.12,144.0,144.04,13161.0,127.5528,127.5882,127.482,127.5174,13161.0
2015-07-31 14:20:00,144.03,144.04,143.79,143.89,32248.0,127.5086,127.5174,127.2961,127.3846,32248.0
2015-07-31 14:25:00,143.87,144.0,143.83,143.97,16819.0,127.3669,127.482,127.3315,127.4554,16819.0
2015-07-31 14:30:00,143.97,144.03,143.94,144.0,11280.0,127.4554,127.5086,127.4289,127.482,11280.0
2015-07-31 14:35:00,143.99,144.0,143.8,143.91,21834.0,127.4732,127.482,127.3049,127.4023,21834.0
2015-07-31 14:40:00,143.9,143.92,143.78,143.92,15056.0,127.3935,127.4112,127.2872,127.4112,15056.0
2015-07-31 14:45:00,143.94,143.99,143.79,143.87,26040.0,127.4289,127.4732,127.2961,127.3669,26040.0
2015-07-31 14:50:00,143.88,144.02,143.87,143.97,12639.0,127.3758,127.4997,127.3669,127.4554,12639.0
2015-07-31 14:55:00,143.96,144.02,143.89,143.91,16140.0,127.4466,127.4997,127.3846,127.4023,16140.0
2015-07-31 15:00:00,143.9,143.99,143.83,143.87,21901.0,127.3935,127.4732,127.3315,127.3669,21901.0
2015-07-31 15:05:00,143.88,143.9,143.77,143.81,20644.0,127.3758,127.3935,127.2784,127.3138,20644.0
2015-07-31 15:10:00,143.8,143.83,143.76,143.78,19744.0,127.3049,127.3315,127.2695,127.2872,19744.0
2015-07-31 15:15:00,143.78,143.83,143.75,143.81,16431.0,127.2872,127.3315,127.2607,127.3138,16431.0
2015-07-31 15:20:00,143.82,143.86,143.74,143.79,19009.0,127.3227,127.3581,127.2518,127.2961,19009.0
2015-07-31 15:25:00,143.78,143.85,143.7,143.7,27890.0,127.2872,127.3492,127.2164,127.2164,27890.0
2015-07-31 15:30:00,143.72,143.9,143.71,143.9,36561.0,127.2341,127.3935,127.2253,127.3935,36561.0
2015-07-31 15:35:00,143.9,143.99,143.89,143.98,39984.0,127.3935,127.4732,127.3846,127.4643,39984.0
2015-07-31 15:40:00,143.97,144.06,143.91,143.95,61706.0,127.4554,127.5351,127.4023,127.4377,61706.0
2015-07-31 15:45:00,143.94,144.05,143.84,144.02,73836.0,127.4289,127.5263,127.3404,127.4997,73836.0
2015-07-31 15:50:00,144.01,144.16,143.93,144.16,95888.0,127.4909,127.6237,127.42,127.6237,95888.0
2015-07-31 15:55:00,144.16,144.23,144.09,144.21,200434.0,127.6237,127.6856,127.5617,127.6679,200434.0
2015-08-03 09:30:00,144.44,144.75,144.35,144.5,63624.0,127.8715,128.146,127.7919,127.9246,63624.0
2015-08-03 09:35:00,144.49,144.49,144.0,144.1,26226.0,127.9158,127.9158,127.482,127.5705,26226.0
2015-08-03 09:40:00,144.1,144.11,143.0,143.0,40990.0,127.5705,127.5794,126.5967,126.5967,40990.0
2015-08-03 09:45:00,143.06,143.34,143.01,143.21,40001.0,126.6498,126.8977,126.6056,126.7826,40001.0
2015-08-03 09:50:00,143.21,143.32,143.08,143.23,42883.0,126.7826,126.88,126.6675,126.8003,42883.0
2015-08-03 09:55:00,143.23,143.62,143.2,143.43,49435.0,126.8003,127.1456,126.7738,126.9774,49435.0
2015-08-03 10:00:00,143.53,143.53,143.14,143.16,27052.0,127.0659,127.0659,126.7207,126.7384,27052.0
2015-08-03 10:05:00,143.12,143.34,143.07,143.07,23806.0,126.7029,126.8977,126.6587,126.6587,23806.0
2015-08-03 10:10:00,143.09,143.44,143.07,143.39,16745.0,126.6764,126.9862,126.6587,126.942,16745.0
2015-08-03 10:15:00,143.37,143.4,143.05,143.08,23101.0,126.9243,126.9508,126.641,126.6675,23101.0
2015-08-03 10:20:00,143.04,143.15,142.83,142.83,36258.0,126.6321,126.7295,126.4462,126.4462,36258.0
2015-08-03 10:25:00,142.8,142.88,142.68,142.78,27151.0,126.4197,126.4905,126.3134,126.4019,27151.0
2015-08-03 10:30:00,142.8,142.8,142.62,142.68,28510.0,126.4197,126.4197,126.2603,126.3134,28510.0
2015-08-03 10:35:00,142.67,142.77,142.64,142.72,24743.0,126.3046,126.3931,126.278,126.3488,24743.0
2015-08-03 10:40:00,142.73,142.76,142.61,142.74,22851.0,126.3577,126.3842,126.2514,126.3665,22851.0
2015-08-03 10:45:00,142.72,142.98,142.68,142.96,22680.0,126.3488,126.579,126.3134,126.5613,22680.0
2015-08-03 10:50:00,143.0,143.09,142.91,142.94,27464.0,126.5967,126.6764,126.517,126.5436,27464.0
2015-08-03 10:55:00,142.93,143.34,142.93,143.34,38893.0,126.5347,126.8977,126.5347,126.8977,38893.0
2015-08-03 11:00:00,143.34,143.38,143.14,143.28,23652.0,126.8977,126.9331,126.7207,126.8446,23652.0
2015-08-03 11:05:00,143.3,143.3,143.12,143.25,37798.0,126.8623,126.8623,126.7029,126.818,37798.0
2015-08-03 11:10:00,143.25,143.38,143.19,143.35,15552.0,126.818,126.9331,126.7649,126.9066,15552.0
2015-08-03 11:15:00,143.35,143.37,143.28,143.31,13798.0,126.9066,126.9243,126.8446,126.8712,13798.0
2015-08-03 11:20:00,143.28,143.43,143.28,143.38,20583.0,126.8446,126.9774,126.8446,126.9331,20583.0
2015-08-03 11:25:00,143.38,143.46,143.32,143.42,12178.0,126.9331,127.0039,126.88,126.9685,12178.0
2015-08-03 11:30:00,143.42,143.59,143.37,143.51,18420.0,126.9685,127.119,126.9243,127.0482,18420.0
2015-08-03 11:35:00,143.51,143.52,143.25,143.29,22424.0,127.0482,127.0571,126.818,126.8534,22424.0
2015-08-03 11:40:00,143.3,143.42,143.25,143.34,21212.0,126.8623,126.9685,126.818,126.8977,21212.0
2015-08-03 11:45:00,143.37,143.43,143.35,143.37,28318.0,126.9243,126.9774,126.9066,126.9243,28318.0
2015-08-03 11:50:00,143.35,143.38,143.24,143.24,18705.0,126.9066,126.9331,126.8092,126.8092,18705.0
2015-08-03 11:55:00,143.24,143.32,143.23,143.31,20885.0,126.8092,126.88,126.8003,126.8712,20885.0
2015-08-03 12:00:00,143.33,143.38,143.22,143.27,27122.0,126.8889,126.9331,126.7915,126.8357,27122.0
2015-08-03 12:05:00,143.28,143.43,143.27,143.43,18056.0,126.8446,126.9774,126.8357,126.9774,18056.0
2015-08-03 12:10:00,143.42,143.49,143.36,143.48,26781.0,126.9685,127.0305,126.9154,127.0217,26781.0
2015-08-03 12:15:00,143.49,143.49,143.33,143.48,23202.0,127.0305,127.0305,126.8889,127.0217,23202.0
2015-08-03 12:20:00,143.48,143.49,143.37,143.44,8200.0,127.0217,127.0305,126.9243,126.9862,8200.0
2015-08-03 12:25:00,143.44,143.5,143.43,143.5,2121.0,126.9862,127.0394,126.9774,127.0394,2121.0
2015-08-03 12:30:00,143.47,143.48,143.26,143.28,18585.0,127.0128,127.0217,126.8269,126.8446,18585.0
2015-08-03 12:35:00,143.27,143.28,143.12,143.16,37271.0,126.8357,126.8446,126.7029,126.7384,37271.0
2015-08-03 12:40:00,143.16,143.18,143.06,143.1,15867.0,126.7384,126.7561,126.6498,126.6852,15867.0
2015-08-03 12:45:00,143.06,143.07,142.92,142.94,15107.0,126.6498,126.6587,126.5259,126.5436,15107.0
2015-08-03 12:50:00,142.93,142.95,142.77,142.8,20098.0,126.5347,126.5524,126.3931,126.4197,20098.0
2015-08-03 12:55:00,142.77,142.83,142.69,142.76,19492.0,126.3931,126.4462,126.3223,126.3842,19492.0
2015-08-03 13:00:00,142.73,142.88,142.68,142.84,14292.0,126.3577,126.4905,126.3134,126.4551,14292.0
2015-08-03 13:05:00,142.82,142.84,142.68,142.68,10193.0,126.4374,126.4551,126.3134,126.3134,10193.0
2015-08-03 13:10:00,142.68,142.78,142.63,142.73,18774.0,126.3134,126.4019,126.2692,126.3577,18774.0
2015-08-03 13:15:00,142.7,142.71,142.59,142.6,13200.0,126.3311,126.34,126.2337,126.2426,13200.0
2015-08-03 13:20:00,142.62,142.78,142.62,142.72,27608.0,126.2603,126.4019,126.2603,126.3488,27608.0
2015-08-03 13:25:00,142.72,142.92,142.68,142.9,25291.0,126.3488,126.5259,126.3134,126.5082,25291.0
2015-08-03 13:30:00,142.91,142.91,142.81,142.89,14329.0,126.517,126.517,126.4285,126.4993,14329.0
2015-08-03 13:35:00,142.9,142.92,142.85,142.88,22444.0,126.5082,126.5259,126.4639,126.4905,22444.0
2015-08-03 13:40:00,142.9,142.97,142.88,142.91,19825.0,126.5082,126.5702,126.4905,126.517,19825.0
2015-08-03 13:45:00,142.9,142.98,142.74,142.91,25261.0,126.5082,126.579,126.3665,126.517,25261.0
2015-08-03 13:50:00,142.9,142.95,142.83,142.86,21606.0,126.5082,126.5524,126.4462,126.4728,21606.0
2015-08-03 13:55:00,142.83,142.86,142.73,142.83,20293.0,126.4462,126.4728,126.3577,126.4462,20293.0
2015-08-03 14:00:00,142.8,142.89,142.73,142.86,28311.0,126.4197,126.4993,126.3577,126.4728,28311.0
2015-08-03 14:05:00,142.86,142.91,142.75,142.82,19593.0,126.4728,126.517,126.3754,126.4374,19593.0
2015-08-03 14:10:00,142.82,142.84,142.73,142.75,19924.0,126.4374,126.4551,126.3577,126.3754,19924.0
2015-08-03 14:15:00,142.77,142.92,142.75,142.87,10289.0,126.3931,126.5259,126.3754,126.4816,10289.0
2015-08-03 14:20:00,142.87,142.92,142.77,142.9,12954.0,126.4816,126.5259,126.3931,126.5082,12954.0
2015-08-03 14:25:00,142.89,142.95,142.78,142.94,23830.0,126.4993,126.5524,126.4019,126.5436,23830.0
2015-08-03 14:30:00,142.91,142.98,142.84,142.92,13933.0,126.517,126.579,126.4551,126.5259,13933.0
2015-08-03 14:35:00,142.91,143.13,142.88,143.09,21142.0,126.517,126.7118,126.4905,126.6764,21142.0
2015-08-03 14:40:00,143.11,143.17,143.05,143.1,21909.0,126.6941,126.7472,126.641,126.6852,21909.0
2015-08-03 14:45:00,143.08,143.1,142.98,143.0,23141.0,126.6675,126.6852,126.579,126.5967,23141.0
2015-08-03 14:50:00,142.98,143.01,142.9,142.97,11451.0,126.579,126.6056,126.5082,126.5702,11451.0
2015-08-03 14:55:00,142.97,143.02,142.85,142.93,22587.0,126.5702,126.6144,126.4639,126.5347,22587.0
2015-08-03 15:00:00,142.94,143.03,142.93,143.01,16427.0,126.5436,126.6233,126.5347,126.6056,16427.0
2015-08-03 15:05:00,143.03,143.12,142.94,143.02,51088.0,126.6233,126.7029,126.5436,126.6144,51088.0
2015-08-03 15:10:00,143.03,143.07,142.92,143.07,33511.0,126.6233,126.6587,126.5259,126.6587,33511.0
2015-08-03 15:15:00,143.06,143.13,143.0,143.12,38833.0,126.6498,126.7118,126.5967,126.7029,38833.0
2015-08-03 15:20:00,143.12,143.26,143.09,143.21,55641.0,126.7029,126.8269,126.6764,126.7826,55641.0
2015-08-03 15:25:00,143.21,143.29,143.21,143.22,26921.0,126.7826,126.8534,126.7826,126.7915,26921.0
2015-08-03 15:30:00,143.24,143.29,143.1,143.24,33095.0,126.8092,126.8534,126.6852,126.8092,33095.0
2015-08-03 15:35:00,143.24,143.4,143.19,143.39,33640.0,126.8092,126.9508,126.7649,126.942,33640.0
2015-08-03 15:40:00,143.39,143.64,143.36,143.62,91530.0,126.942,127.1633,126.9154,127.1456,91530.0
2015-08-03 15:45:00,143.62,143.63,143.42,143.43,53511.0,127.1456,127.1544,126.9685,126.9774,53511.0
2015-08-03 15:50:00,143.43,143.51,143.37,143.45,72327.0,126.9774,127.0482,126.9243,126.9951,72327.0
2015-08-03 15:55:00,143.44,143.73,143.39,143.6,270311.0,126.9862,127.243,126.942,127.1279,270311.0
2015-08-04 09:30:00,143.55,143.75,143.35,143.74,48210.0,127.0836,127.2607,126.9066,127.2518,48210.0
2015-08-04 09:35:00,143.75,143.77,143.07,143.22,24262.0,127.2607,127.2784,126.6587,126.7915,24262.0
2015-08-04 09:40:00,143.04,143.59,143.04,143.51,8472.0,126.6321,127.119,126.6321,127.0482,8472.0
2015-08-04 09:45:00,143.45,143.99,143.42,143.93,24840.0,126.9951,127.4732,126.9685,127.42,24840.0
2015-08-04 09:50:00,143.86,144.08,143.84,143.93,17038.0,127.3581,127.5528,127.3404,127.42,17038.0
2015-08-04 09:55:00,143.9,144.23,143.79,144.22,35525.0,127.3935,127.6856,127.2961,127.6768,35525.0
2015-08-04 10:00:00,144.15,144.22,144.01,144.19,17456.0,127.6148,127.6768,127.4909,127.6502,17456.0
2015-08-04 10:05:00,144.14,144.43,144.14,144.3,29948.0,127.6059,127.8627,127.6059,127.7476,29948.0
2015-08-04 10:10:00,144.28,144.48,144.17,144.42,25229.0,127.7299,127.9069,127.6325,127.8538,25229.0
2015-08-04 10:15:00,144.36,144.48,144.34,144.47,15320.0,127.8007,127.9069,127.783,127.8981,15320.0
2015-08-04 10:20:00,144.45,144.62,144.44,144.53,21737.0,127.8804,128.0309,127.8715,127.9512,21737.0
2015-08-04 10:25:00,144.53,144.76,144.53,144.6,22312.0,127.9512,128.1548,127.9512,128.0132,22312.0
2015-08-04 10:30:00,144.61,144.66,144.52,144.57,12212.0,128.022,128.0663,127.9424,127.9866,12212.0
2015-08-04 10:35:00,144.56,144.63,144.45,144.53,28015.0,127.9778,128.0397,127.8804,127.9512,28015.0
2015-08-04 10:40:00,144.58,144.58,144.43,144.56,59151.0,127.9955,127.9955,127.8627,127.9778,59151.0
2015-08-04 10:45:00,144.57,144.66,144.44,144.44,23059.0,127.9866,128.0663,127.8715,127.8715,23059.0
2015-08-04 10:50:00,144.44,144.51,144.12,144.35,25618.0,127.8715,127.9335,127.5882,127.7919,25618.0
2015-08-04 10:55:00,144.37,144.46,144.01,144.19,31935.0,127.8096,127.8892,127.4909,127.6502,31935.0
2015-08-04 11:00:00,144.21,144.31,144.14,144.27,20671.0,127.6679,127.7564,127.6059,127.721,20671.0
2015-08-04 11:05:00,144.32,144.47,144.29,144.35,16609.0,127.7653,127.8981,127.7387,127.7919,16609.0
2015-08-04 11:10:00,144.36,144.58,144.33,144.58,10683.0,127.8007,127.9955,127.7742,127.9955,10683.0
2015-08-04 11:15:00,144.55,144.59,144.4,144.43,10512.0,127.9689,128.0043,127.8361,127.8627,10512.0
2015-08-04 11:20:00,144.46,144.46,144.34,144.35,15161.0,127.8892,127.8892,127.783,127.7919,15161.0
2015-08-04 11:25:00,144.36,144.41,144.28,144.38,11530.0,127.8007,127.845,127.7299,127.8184,11530.0
2015-08-04 11:30:00,144.37,144.51,144.27,144.43,12819.0,127.8096,127.9335,127.721,127.8627,12819.0
2015-08-04 11:35:00,144.43,144.56,144.43,144.51,9793.0,127.8627,127.9778,127.8627,127.9335,9793.0
2015-08-04 11:40:00,144.54,144.66,144.51,144.59,10565.0,127.9601,128.0663,127.9335,128.0043,10565.0
2015-08-04 11:45:00,144.59,144.64,144.51,144.53,10420.0,128.0043,128.0486,127.9335,127.9512,10420.0
2015-08-04 11:50:00,144.51,144.58,144.42,144.49,9486.0,127.9335,127.9955,127.8538,127.9158,9486.0
2015-08-04 11:55:00,144.5,144.67,144.43,144.65,19804.0,127.9246,128.0751,127.8627,128.0574,19804.0
2015-08-04 12:00:00,144.62,144.81,144.62,144.78,14396.0,128.0309,128.1991,128.0309,128.1725,14396.0
2015-08-04 12:05:00,144.78,144.87,144.72,144.79,18389.0,128.1725,128.2522,128.1194,128.1814,18389.0
2015-08-04 12:10:00,144.8,144.83,144.74,144.77,7599.0,128.1902,128.2168,128.1371,128.1637,7599.0
2015-08-04 12:15:00,144.77,144.83,144.73,144.82,7823.0,128.1637,128.2168,128.1283,128.2079,7823.0
2015-08-04 12:20:00,144.82,144.84,144.69,144.69,10055.0,128.2079,128.2256,128.0929,128.0929,10055.0
2015-08-04 12:25:00,144.68,144.75,144.64,144.68,11411.0,128.084,128.146,128.0486,128.084,11411.0
2015-08-04 12:30:00,144.65,144.7,144.63,144.66,8728.0,128.0574,128.1017,128.0397,128.0663,8728.0
2015-08-04 12:35:00,144.69,144.72,144.63,144.66,18229.0,128.0929,128.1194,128.0397,128.0663,18229.0
2015-08-04 12:40:00,144.64,144.65,144.49,144.49,16011.0,128.0486,128.0574,127.9158,127.9158,16011.0
2015-08-04 12:45:00,144.52,144.55,144.43,144.44,6080.0,127.9424,127.9689,127.8627,127.8715,6080.0
2015-08-04 12:50:00,144.43,144.46,144.3,144.32,5360.0,127.8627,127.8892,127.7476,127.7653,5360.0
2015-08-04 12:55:00,144.3,144.42,144.24,144.37,5848.0,127.7476,127.8538,127.6945,127.8096,5848.0
2015-08-04 13:00:00,144.35,144.35,144.21,144.27,17872.0,127.7919,127.7919,127.6679,127.721,17872.0
2015-08-04 13:05:00,144.28,144.28,144.2,144.27,4332.0,127.7299,127.7299,127.6591,127.721,4332.0
2015-08-04 13:10:00,144.26,144.32,144.16,144.19,10588.0,127.7122,127.7653,127.6237,127.6502,10588.0
2015-08-04 13:15:00,144.2,144.25,144.18,144.18,22879.0,127.6591,127.7033,127.6414,127.6414,22879.0
2015-08-04 13:20:00,144.17,144.23,144.14,144.15,9057.0,127.6325,127.6856,127.6059,127.6148,9057.0
2015-08-04 13:25:00,144.15,144.23,144.12,144.16,8871.0,127.6148,127.6856,127.5882,127.6237,8871.0
2015-08-04 13:30:00,144.2,144.23,144.14,144.19,35046.0,127.6591,127.6856,127.6059,127.6502,35046.0
2015-08-04 13:35:00,144.18,144.19,144.12,144.18,11342.0,127.6414,127.6502,127.5882,127.6414,11342.0
2015-08-04 13:40:00,144.15,144.15,144.01,144.04,11596.0,127.6148,127.6148,127.4909,127.5174,11596.0
2015-08-04 13:45:00,144.05,144.07,143.79,143.8,18366.0,127.5263,127.544,127.2961,127.3049,18366.0
2015-08-04 13:50:00,143.8,143.83,143.66,143.74,16582.0,127.3049,127.3315,127.181,127.2518,16582.0
2015-08-04 13:55:00,143.79,143.84,143.72,143.74,24125.0,127.2961,127.3404,127.2341,127.2518,24125.0
2015-08-04 14:00:00,143.72,143.72,143.64,143.64,32092.0,127.2341,127.2341,127.1633,127.1633,32092.0
2015-08-04 14:05:00,143.63,143.67,143.52,143.54,15289.0,127.1544,127.1899,127.0571,127.0748,15289.0
2015-08-04 14:10:00,143.53,143.54,143.38,143.45,25533.0,127.0659,127.0748,126.9331,126.9951,25533.0
2015-08-04 14:15:00,143.47,143.6,143.42,143.59,11323.0,127.0128,127.1279,126.9685,127.119,11323.0
2015-08-04 14:20:00,143.59,143.6,143.47,143.54,19960.0,127.119,127.1279,127.0128,127.0748,19960.0
2015-08-04 14:25:00,143.53,143.6,143.49,143.57,12949.0,127.0659,127.1279,127.0305,127.1013,12949.0
2015-08-04 14:30:00,143.56,143.58,143.49,143.51,9291.0,127.0925,127.1102,127.0305,127.0482,9291.0
2015-08-04 14:35:00,143.52,143.7,143.46,143.68,17009.0,127.0571,127.2164,127.0039,127.1987,17009.0
2015-08-04 14:40:00,143.64,143.65,143.53,143.56,16015.0,127.1633,127.1722,127.0659,127.0925,16015.0
2015-08-04 14:45:00,143.56,143.72,143.55,143.7,11851.0,127.0925,127.2341,127.0836,127.2164,11851.0
2015-08-04 14:50:00,143.68,143.75,143.67,143.7,12666.0,127.1987,127.2607,127.1899,127.2164,12666.0
2015-08-04 14:55:00,143.72,143.73,143.53,143.63,29811.0,127.2341,127.243,127.0659,127.1544,29811.0
2015-08-04 15:00:00,143.64,143.67,143.52,143.54,20402.0,127.1633,127.1899,127.0571,127.0748,20402.0
2015-08-04 15:05:00,143.53,143.69,143.53,143.56,21800.0,127.0659,127.2076,127.0659,127.0925,21800.0
2015-08-04 15:10:00,143.57,143.58,143.51,143.55,13739.0,127.1013,127.1102,127.0482,127.0836,13739.0
2015-08-04 15:15:00,143.55,143.61,143.46,143.47,14867.0,127.0836,127.1367,127.0039,127.0128,14867.0
2015-08-04 15:20:00,143.49,143.58,143.44,143.58,20933.0,127.0305,127.1102,126.9862,127.1102,20933.0
2015-08-04 15:25:00,143.57,143.61,143.53,143.59,22646.0,127.1013,127.1367,127.0659,127.119,22646.0
2015-08-04 15:30:00,143.58,143.68,143.46,143.59,35815.0,127.1102,127.1987,127.0039,127.119,35815.0
2015-08-04 15:35:00,143.6,143.6,143.48,143.48,24237.0,127.1279,127.1279,127.0217,127.0217,24237.0
2015-08-04 15:40:00,143.48,143.53,143.4,143.49,28302.0,127.0217,127.0659,126.9508,127.0305,28302.0
2015-08-04 15:45:00,143.46,143.53,143.37,143.4,42464.0,127.0039,127.0659,126.9243,126.9508,42464.0
2015-08-04 15:50:00,143.41,143.47,143.38,143.45,32785.0,126.9597,127.0128,126.9331,126.9951,32785.0
2015-08-04 15:55:00,143.44,143.64,143.34,143.57,82593.0,126.9862,127.1633,126.8977,127.1013,82593.0
2015-08-05 09:30:00,143.9,144.78,143.77,144.28,100110.0,128.1933,128.9772,128.0774,128.5318,100110.0
2015-08-05 09:35:00,144.33,144.95,144.28,144.77,55010.0,128.5763,129.1286,128.5318,128.9683,55010.0
2015-08-05 09:40:00,144.83,144.88,144.63,144.81,43258.0,129.0217,129.0663,128.8436,129.0039,43258.0
2015-08-05 09:45:00,144.84,145.45,144.82,145.37,73405.0,129.0307,129.5741,129.0128,129.5028,73405.0
2015-08-05 09:50:00,145.43,145.52,145.2,145.34,69857.0,129.5563,129.6364,129.3514,129.4761,69857.0
2015-08-05 09:55:00,145.35,145.35,144.89,144.99,30322.0,129.485,129.485,129.0752,129.1643,30322.0
2015-08-05 10:00:00,145.0,145.2,144.88,145.17,37218.0,129.1732,129.3514,129.0663,129.3246,37218.0
2015-08-05 10:05:00,145.16,145.38,145.14,145.38,27410.0,129.3157,129.5117,129.2979,129.5117,27410.0
2015-08-05 10:10:00,145.4,145.6,145.35,145.46,56205.0,129.5295,129.7077,129.485,129.583,56205.0
2015-08-05 10:15:00,145.48,145.51,145.25,145.33,58149.0,129.6008,129.6275,129.3959,129.4672,58149.0
2015-08-05 10:20:00,145.34,145.52,145.21,145.28,42737.0,129.4761,129.6364,129.3603,129.4226,42737.0
2015-08-05 10:25:00,145.28,145.42,145.25,145.39,39877.0,129.4226,129.5473,129.3959,129.5206,39877.0
2015-08-05 10:30:00,145.42,145.51,145.37,145.49,22293.0,129.5473,129.6275,129.5028,129.6097,22293.0
2015-08-05 10:35:00,145.46,145.49,145.39,145.39,27412.0,129.583,129.6097,129.5206,129.5206,27412.0
2015-08-05 10:40:00,145.41,145.44,145.26,145.3,20467.0,129.5384,129.5652,129.4048,129.4404,20467.0
2015-08-05 10:45:00,145.29,145.33,145.26,145.29,17724.0,129.4315,129.4672,129.4048,129.4315,17724.0
2015-08-05 10:50:00,145.31,145.38,145.28,145.34,18422.0,129.4494,129.5117,129.4226,129.4761,18422.0
2015-08-05 10:55:00,145.37,145.41,145.18,145.21,50858.0,129.5028,129.5384,129.3335,129.3603,50858.0
2015-08-05 11:00:00,145.21,145.29,145.15,145.25,36579.0,129.3603,129.4315,129.3068,129.3959,36579.0
2015-08-05 11:05:00,145.23,145.47,145.23,145.45,23021.0,129.3781,129.5919,129.3781,129.5741,23021.0
2015-08-05 11:10:00,145.45,145.49,145.44,145.45,17956.0,129.5741,129.6097,129.5652,129.5741,17956.0
2015-08-05 11:15:00,145.47,145.48,145.22,145.22,40732.0,129.5919,129.6008,129.3692,129.3692,40732.0
2015-08-05 11:20:00,145.22,145.33,145.2,145.29,18507.0,129.3692,129.4672,129.3514,129.4315,18507.0
2015-08-05 11:25:00,145.3,145.31,145.12,145.26,39001.0,129.4404,129.4494,129.2801,129.4048,39001.0
2015-08-05 11:30:00,145.26,145.37,145.26,145.34,34560.0,129.4048,129.5028,129.4048,129.4761,34560.0
2015-08-05 11:35:00,145.34,145.43,145.33,145.39,26359.0,129.4761,129.5563,129.4672,129.5206,26359.0
2015-08-05 11:40:00,145.41,145.47,145.37,145.43,17364.0,129.5384,129.5919,129.5028,129.5563,17364.0
2015-08-05 11:45:00,145.41,145.46,145.3,145.39,15266.0,129.5384,129.583,129.4404,129.5206,15266.0
2015-08-05 11:50:00,145.38,145.41,145.31,145.34,18203.0,129.5117,129.5384,129.4494,129.4761,18203.0
2015-08-05 11:55:00,145.32,145.35,145.1,145.1,26018.0,129.4583,129.485,129.2623,129.2623,26018.0
2015-08-05 12:00:00,145.11,145.16,144.95,145.06,24437.0,129.2712,129.3157,129.1286,129.2266,24437.0
2015-08-05 12:05:00,145.08,145.18,145.08,145.11,19363.0,129.2445,129.3335,129.2445,129.2712,19363.0
2015-08-05 12:10:00,145.11,145.2,145.1,145.16,14793.0,129.2712,129.3514,129.2623,129.3157,14793.0
2015-08-05 12:15:00,145.16,145.16,145.01,145.05,22310.0,129.3157,129.3157,129.1821,129.2177,22310.0
2015-08-05 12:20:00,145.04,145.1,145.0,145.0,15566.0,129.2088,129.2623,129.1732,129.1732,15566.0
2015-08-05 12:25:00,144.98,144.98,144.81,144.84,23025.0,129.1554,129.1554,129.0039,129.0307,23025.0
2015-08-05 12:30:00,144.84,144.88,144.64,144.68,21769.0,129.0307,129.0663,128.8525,128.8881,21769.0
2015-08-05 12:35:00,144.69,144.85,144.68,144.77,30344.0,128.897,129.0396,128.8881,128.9683,30344.0
2015-08-05 12:40:00,144.72,144.81,144.6,144.81,18975.0,128.9238,129.0039,128.8168,129.0039,18975.0
2015-08-05 12:45:00,144.8,144.97,144.77,144.96,15765.0,128.995,129.1465,128.9683,129.1376,15765.0
2015-08-05 12:50:00,144.98,145.0,144.84,144.84,29257.0,129.1554,129.1732,129.0307,129.0307,29257.0
2015-08-05 12:55:00,144.86,145.1,144.86,145.1,25523.0,129.0485,129.2623,129.0485,129.2623,25523.0
2015-08-05 13:00:00,145.1,145.1,145.0,145.04,18589.0,129.2623,129.2623,129.1732,129.2088,18589.0
2015-08-05 13:05:00,145.03,145.16,145.02,145.14,11767.0,129.1999,129.3157,129.191,129.2979,11767.0
2015-08-05 13:10:00,145.14,145.16,144.96,144.97,16500.0,129.2979,129.3157,129.1376,129.1465,16500.0
2015-08-05 13:15:00,144.96,145.01,144.74,144.78,19532.0,129.1376,129.1821,128.9416,128.9772,19532.0
2015-08-05 13:20:00,144.81,144.94,144.73,144.94,16134.0,129.0039,129.1197,128.9327,129.1197,16134.0
2015-08-05 13:25:00,144.91,145.0,144.85,145.0,24771.0,129.093,129.1732,129.0396,129.1732,24771.0
2015-08-05 13:30:00,144.99,145.0,144.82,144.86,30624.0,129.1643,129.1732,129.0128,129.0485,30624.0
2015-08-05 13:35:00,144.89,144.98,144.83,144.95,14625.0,129.0752,129.1554,129.0217,129.1286,14625.0
2015-08-05 13:40:00,144.95,145.12,144.94,145.11,19391.0,129.1286,129.2801,129.1197,129.2712,19391.0
2015-08-05 13:45:00,145.12,145.15,145.08,145.1,10614.0,129.2801,129.3068,129.2445,129.2623,10614.0
2015-08-05 13:50:00,145.09,145.16,144.94,144.99,16630.0,129.2534,129.3157,129.1197,129.1643,16630.0
2015-08-05 13:55:00,145.02,145.13,145.02,145.09,9221.0,129.191,129.289,129.191,129.2534,9221.0
2015-08-05 14:00:00,145.09,145.21,145.06,145.19,32259.0,129.2534,129.3603,129.2266,129.3425,32259.0
2015-08-05 14:05:00,145.18,145.23,145.13,145.15,13760.0,129.3335,129.3781,129.289,129.3068,13760.0
2015-08-05 14:10:00,145.12,145.29,145.08,145.29,18056.0,129.2801,129.4315,129.2445,129.4315,18056.0
2015-08-05 14:15:00,145.3,145.4,145.29,145.35,25203.0,129.4404,129.5295,129.4315,129.485,25203.0
2015-08-05 14:20:00,145.36,145.38,145.28,145.31,20951.0,129.4939,129.5117,129.4226,129.4494,20951.0
2015-08-05 14:25:00,145.28,145.34,145.24,145.3,13697.0,129.4226,129.4761,129.387,129.4404,13697.0
2015-08-05 14:30:00,145.32,145.33,145.26,145.27,16472.0,129.4583,129.4672,129.4048,129.4137,16472.0
2015-08-05 14:35:00,145.27,145.27,145.2,145.21,12837.0,129.4137,129.4137,129.3514,129.3603,12837.0
2015-08-05 14:40:00,145.2,145.2,145.08,145.15,23456.0,129.3514,129.3514,129.2445,129.3068,23456.0
2015-08-05 14:45:00,145.14,145.27,145.1,145.21,24837.0,129.2979,129.4137,129.2623,129.3603,24837.0
2015-08-05 14:50:00,145.24,145.26,145.15,145.17,18985.0,129.387,129.4048,129.3068,129.3246,18985.0
2015-08-05 14:55:00,145.17,145.2,145.08,145.13,27135.0,129.3246,129.3514,129.2445,129.289,27135.0
2015-08-05 15:00:00,145.14,145.19,145.11,145.13,20856.0,129.2979,129.3425,129.2712,129.289,20856.0
2015-08-05 15:05:00,145.13,145.23,145.09,145.14,32674.0,129.289,129.3781,129.2534,129.2979,32674.0
2015-08-05 15:10:00,145.15,145.32,145.15,145.23,20835.0,129.3068,129.4583,129.3068,129.3781,20835.0
2015-08-05 15:15:00,145.18,145.2,145.12,145.12,21402.0,129.3335,129.3514,129.2801,129.2801,21402.0
2015-08-05 15:20:00,145.12,145.17,145.08,145.1,27723.0,129.2801,129.3246,129.2445,129.2623,27723.0
2015-08-05 15:25:00,145.1,145.14,145.05,145.05,42363.0,129.2623,129.2979,129.2177,129.2177,42363.0
2015-08-05 15:30:00,145.06,145.1,145.03,145.07,44235.0,129.2266,129.2623,129.1999,129.2355,44235.0
2015-08-05 15:35:00,145.08,145.25,145.07,145.11,57185.0,129.2445,129.3959,129.2355,129.2712,57185.0
2015-08-05 15:40:00,145.11,145.19,145.08,145.11,34633.0,129.2712,129.3425,129.2445,129.2712,34633.0
2015-08-05 15:45:00,145.09,145.21,145.07,145.19,64592.0,129.2534,129.3603,129.2355,129.3425,64592.0
2015-08-05 15:50:00,145.2,145.21,145.01,145.05,53155.0,129.3514,129.3603,129.1821,129.2177,53155.0
2015-08-05 15:55:00,145.04,145.04,144.91,144.96,107421.0,129.2088,129.2088,129.093,129.1376,107421.0
2015-08-06 09:30:00,144.7,145.22,144.7,144.81,48806.0,128.9059,129.3692,128.9059,129.0039,48806.0
2015-08-06 09:35:00,144.71,144.81,144.19,144.23,13573.0,128.9148,129.0039,128.4516,128.4872,13573.0
2015-08-06 09:40:00,144.21,144.42,144.19,144.41,25557.0,128.4694,128.6565,128.4516,128.6476,25557.0
2015-08-06 09:45:00,144.4,144.58,144.33,144.49,22545.0,128.6387,128.799,128.5763,128.7189,22545.0
2015-08-06 09:50:00,144.5,144.52,144.35,144.37,22408.0,128.7278,128.7456,128.5941,128.612,22408.0
2015-08-06 09:55:00,144.39,144.43,144.3,144.35,11647.0,128.6298,128.6654,128.5496,128.5941,11647.0
2015-08-06 10:00:00,144.32,144.32,144.1,144.29,27277.0,128.5674,128.5674,128.3714,128.5407,27277.0
2015-08-06 10:05:00,144.26,144.53,144.25,144.52,22330.0,128.514,128.7545,128.5051,128.7456,22330.0
2015-08-06 10:10:00,144.52,144.66,144.47,144.55,32657.0,128.7456,128.8703,128.701,128.7723,32657.0
2015-08-06 10:15:00,144.58,144.58,144.37,144.42,40807.0,128.799,128.799,128.612,128.6565,40807.0
2015-08-06 10:20:00,144.39,144.39,144.18,144.23,15909.0,128.6298,128.6298,128.4427,128.4872,15909.0
2015-08-06 10:25:00,144.23,144.33,144.19,144.22,17071.0,128.4872,128.5763,128.4516,128.4783,17071.0
2015-08-06 10:30:00,144.2,144.47,144.15,144.46,33969.0,128.4605,128.701,128.416,128.6921,33969.0
2015-08-06 10:35:00,144.47,144.89,144.45,144.79,31228.0,128.701,129.0752,128.6832,128.9861,31228.0
2015-08-06 10:40:00,144.78,144.91,144.73,144.91,7079.0,128.9772,129.093,128.9327,129.093,7079.0
2015-08-06 10:45:00,144.91,145.24,144.9,145.22,23032.0,129.093,129.387,129.0841,129.3692,23032.0
2015-08-06 10:50:00,145.18,145.25,145.13,145.21,32306.0,129.3335,129.3959,129.289,129.3603,32306.0
2015-08-06 10:55:00,145.18,145.22,145.14,145.19,19456.0,129.3335,129.3692,129.2979,129.3425,19456.0
2015-08-06 11:00:00,145.18,145.2,145.0,145.0,18977.0,129.3335,129.3514,129.1732,129.1732,18977.0
2015-08-06 11:05:00,145.01,145.03,144.7,144.76,24825.0,129.1821,129.1999,128.9059,128.9594,24825.0
2015-08-06 11:10:00,144.76,144.78,144.67,144.72,22723.0,128.9594,128.9772,128.8792,128.9238,22723.0
2015-08-06 11:15:00,144.69,144.8,144.65,144.69,35763.0,128.897,128.995,128.8614,128.897,35763.0
2015-08-06 11:20:00,144.68,144.77,144.62,144.68,13500.0,128.8881,128.9683,128.8347,128.8881,13500.0
2015-08-06 11:25:00,144.65,144.68,144.47,144.48,21907.0,128.8614,128.8881,128.701,128.7099,21907.0
2015-08-06 11:30:00,144.45,144.56,144.33,144.36,32125.0,128.6832,128.7812,128.5763,128.603,32125.0
2015-08-06 11:35:00,144.34,144.37,144.13,144.24,54429.0,128.5852,128.612,128.3982,128.4961,54429.0
2015-08-06 11:40:00,144.19,144.36,144.18,144.33,17583.0,128.4516,128.603,128.4427,128.5763,17583.0
2015-08-06 11:45:00,144.31,144.33,144.13,144.27,42449.0,128.5585,128.5763,128.3982,128.5229,42449.0
2015-08-06 11:50:00,144.27,144.3,144.19,144.24,18711.0,128.5229,128.5496,128.4516,128.4961,18711.0
2015-08-06 11:55:00,144.22,144.29,144.0,144.03,28409.0,128.4783,128.5407,128.2823,128.3091,28409.0
2015-08-06 12:00:00,144.01,144.1,143.88,144.04,47215.0,128.2912,128.3714,128.1754,128.318,47215.0
2015-08-06 12:05:00,144.02,144.17,143.99,144.15,18802.0,128.3002,128.4338,128.2734,128.416,18802.0
2015-08-06 12:10:00,144.14,144.18,144.04,144.17,14420.0,128.4071,128.4427,128.318,128.4338,14420.0
2015-08-06 12:15:00,144.17,144.23,143.98,144.01,47368.0,128.4338,128.4872,128.2645,128.2912,47368.0
2015-08-06 12:20:00,144.03,144.03,143.81,143.94,29656.0,128.3091,128.3091,128.1131,128.2289,29656.0
2015-08-06 12:25:00,143.93,143.97,143.74,143.83,45075.0,128.22,128.2556,128.0507,128.1309,45075.0
2015-08-06 12:30:00,143.85,143.88,143.78,143.78,19563.0,128.1487,128.1754,128.0864,128.0864,19563.0
2015-08-06 12:35:00,143.77,143.79,143.53,143.59,32443.0,128.0774,128.0953,127.8636,127.9171,32443.0
2015-08-06 12:40:00,143.58,143.73,143.54,143.65,29458.0,127.9082,128.0418,127.8725,127.9705,29458.0
2015-08-06 12:45:00,143.65,143.81,143.6,143.67,25209.0,127.9705,128.1131,127.926,127.9884,25209.0
2015-08-06 12:50:00,143.67,143.77,143.66,143.75,29526.0,127.9884,128.0774,127.9795,128.0596,29526.0
2015-08-06 12:55:00,143.75,143.8,143.68,143.76,16457.0,128.0596,128.1042,127.9973,128.0685,16457.0
2015-08-06 13:00:00,143.74,143.77,143.66,143.71,12877.0,128.0507,128.0774,127.9795,128.024,12877.0
2015-08-06 13:05:00,143.72,143.82,143.72,143.77,17135.0,128.0329,128.122,128.0329,128.0774,17135.0
2015-08-06 13:10:00,143.76,143.8,143.65,143.8,13823.0,128.0685,128.1042,127.9705,128.1042,13823.0
2015-08-06 13:15:00,143.78,143.78,143.56,143.57,24996.0,128.0864,128.0864,127.8904,127.8993,24996.0
2015-08-06 13:20:00,143.57,143.7,143.54,143.69,24999.0,127.8993,128.0151,127.8725,128.0062,24999.0
2015-08-06 13:25:00,143.66,143.71,143.62,143.7,25777.0,127.9795,128.024,127.9438,128.0151,25777.0
2015-08-06 13:30:00,143.69,143.75,143.65,143.66,15829.0,128.0062,128.0596,127.9705,127.9795,15829.0
2015-08-06 13:35:00,143.66,143.75,143.66,143.75,13681.0,127.9795,128.0596,127.9795,128.0596,13681.0
2015-08-06 13:40:00,143.75,143.86,143.73,143.86,12798.0,128.0596,128.1576,128.0418,128.1576,12798.0
2015-08-06 13:45:00,143.83,143.91,143.82,143.86,11516.0,128.1309,128.2022,128.122,128.1576,11516.0
2015-08-06 13:50:00,143.83,143.83,143.6,143.65,18871.0,128.1309,128.1309,127.926,127.9705,18871.0
2015-08-06 13:55:00,143.64,143.68,143.57,143.57,12079.0,127.9616,127.9973,127.8993,127.8993,12079.0
2015-08-06 14:00:00,143.58,143.6,143.42,143.42,22584.0,127.9082,127.926,127.7656,127.7656,22584.0
2015-08-06 14:05:00,143.47,143.68,143.47,143.67,12942.0,127.8102,127.9973,127.8102,127.9884,12942.0
2015-08-06 14:10:00,143.67,143.86,143.66,143.79,23428.0,127.9884,128.1576,127.9795,128.0953,23428.0
2015-08-06 14:15:00,143.79,143.79,143.59,143.59,22011.0,128.0953,128.0953,127.9171,127.9171,22011.0
2015-08-06 14:20:00,143.6,143.73,143.59,143.68,12666.0,127.926,128.0418,127.9171,127.9973,12666.0
2015-08-06 14:25:00,143.67,143.85,143.66,143.83,15389.0,127.9884,128.1487,127.9795,128.1309,15389.0
2015-08-06 14:30:00,143.84,143.89,143.74,143.75,18830.0,128.1398,128.1843,128.0507,128.0596,18830.0
2015-08-06 14:35:00,143.78,143.78,143.64,143.67,22297.0,128.0864,128.0864,127.9616,127.9884,22297.0
2015-08-06 14:40:00,143.67,143.83,143.65,143.8,19686.0,127.9884,128.1309,127.9705,128.1042,19686.0
2015-08-06 14:45:00,143.83,143.83,143.75,143.8,18683.0,128.1309,128.1309,128.0596,128.1042,18683.0
2015-08-06 14:50:00,143.78,143.79,143.67,143.7,17319.0,128.0864,128.0953,127.9884,128.0151,17319.0
2015-08-06 14:55:00,143.69,143.72,143.61,143.65,14481.0,128.0062,128.0329,127.9349,127.9705,14481.0
2015-08-06 15:00:00,143.66,143.72,143.62,143.69,19195.0,127.9795,128.0329,127.9438,128.0062,19195.0
2015-08-06 15:05:00,143.72,143.72,143.57,143.57,19596.0,128.0329,128.0329,127.8993,127.8993,19596.0
2015-08-06 15:10:00,143.58,143.63,143.46,143.53,44427.0,127.9082,127.9527,127.8013,127.8636,44427.0
2015-08-06 15:15:00,143.55,143.71,143.49,143.7,24219.0,127.8815,128.024,127.828,128.0151,24219.0
2015-08-06 15:20:00,143.69,143.74,143.58,143.64,31807.0,128.0062,128.0507,127.9082,127.9616,31807.0
2015-08-06 15:25:00,143.64,143.64,143.5,143.53,26855.0,127.9616,127.9616,127.8369,127.8636,26855.0
2015-08-06 15:30:00,143.54,143.63,143.47,143.61,22672.0,127.8725,127.9527,127.8102,127.9349,22672.0
2015-08-06 15:35:00,143.6,143.68,143.56,143.67,25715.0,127.926,127.9973,127.8904,127.9884,25715.0
2015-08-06 15:40:00,143.69,143.81,143.66,143.77,34332.0,128.0062,128.1131,127.9795,128.0774,34332.0
2015-08-06 15:45:00,143.76,143.97,143.74,143.92,43444.0,128.0685,128.2556,128.0507,128.2111,43444.0
2015-08-06 15:50:00,143.91,143.99,143.88,143.96,26063.0,128.2022,128.2734,128.1754,128.2467,26063.0
2015-08-06 15:55:00,143.95,144.0,143.76,143.87,83358.0,128.2378,128.2823,128.0685,128.1665,83358.0
2015-08-07 09:30:00,143.22,143.62,143.13,143.25,71968.0,127.5875,127.9438,127.5073,127.6142,71968.0
2015-08-07 09:35:00,143.27,143.29,142.94,143.09,61938.0,127.632,127.6498,127.338,127.4717,61938.0
2015-08-07 09:40:00,143.06,143.74,143.0,143.59,48109.0,127.4449,128.0507,127.3915,127.9171,48109.0
2015-08-07 09:45:00,143.58,143.59,143.14,143.29,51582.0,127.9082,127.9171,127.5162,127.6498,51582.0
2015-08-07 09:50:00,143.27,143.82,143.18,143.75,32968.0,127.632,128.122,127.5518,128.0596,32968.0
2015-08-07 09:55:00,143.75,143.84,143.61,143.72,22724.0,128.0596,128.1398,127.9349,128.0329,22724.0
2015-08-07 10:00:00,143.72,143.78,143.4,143.53,21336.0,128.0329,128.0864,127.7478,127.8636,21336.0
2015-08-07 10:05:00,143.53,143.57,143.33,143.45,9872.0,127.8636,127.8993,127.6855,127.7924,9872.0
2015-08-07 10:10:00,143.41,143.52,143.39,143.4,12392.0,127.7567,127.8547,127.7389,127.7478,12392.0
2015-08-07 10:15:00,143.42,143.47,143.18,143.27,17331.0,127.7656,127.8102,127.5518,127.632,17331.0
2015-08-07 10:20:00,143.24,143.25,142.92,142.95,14781.0,127.6053,127.6142,127.3202,127.3469,14781.0
2015-08-07 10:25:00,142.94,143.02,142.69,142.83,28295.0,127.338,127.4093,127.1153,127.24,28295.0
2015-08-07 10:30:00,142.81,143.06,142.77,143.05,8940.0,127.2222,127.4449,127.1866,127.436,8940.0
2015-08-07 10:35:00,143.07,143.14,143.01,143.07,23966.0,127.4538,127.5162,127.4004,127.4538,23966.0
2015-08-07 10:40:00,143.05,143.17,143.02,143.07,17641.0,127.436,127.5429,127.4093,127.4538,17641.0
2015-08-07 10:45:00,143.06,143.08,142.9,142.99,24101.0,127.4449,127.4628,127.3024,127.3826,24101.0
2015-08-07 10:50:00,143.0,143.06,142.84,142.86,27597.0,127.3915,127.4449,127.249,127.2668,27597.0
2015-08-07 10:55:00,142.83,142.87,142.73,142.87,16443.0,127.24,127.2757,127.151,127.2757,16443.0
2015-08-07 11:00:00,142.87,142.99,142.73,142.79,39605.0,127.2757,127.3826,127.151,127.2044,39605.0
2015-08-07 11:05:00,142.78,142.89,142.69,142.73,24052.0,127.1955,127.2935,127.1153,127.151,24052.0
2015-08-07 11:10:00,142.71,142.76,142.55,142.59,24938.0,127.1331,127.1777,126.9906,127.0262,24938.0
2015-08-07 11:15:00,142.56,142.67,142.42,142.47,30883.0,126.9995,127.0975,126.8748,126.9193,30883.0
2015-08-07 11:20:00,142.46,142.51,142.44,142.46,9445.0,126.9104,126.955,126.8926,126.9104,9445.0
2015-08-07 11:25:00,142.46,142.54,142.37,142.5,21909.0,126.9104,126.9817,126.8303,126.9461,21909.0
2015-08-07 11:30:00,142.48,142.52,142.42,142.5,12706.0,126.9282,126.9639,126.8748,126.9461,12706.0
2015-08-07 11:35:00,142.48,142.5,142.39,142.39,20164.0,126.9282,126.9461,126.8481,126.8481,20164.0
2015-08-07 11:40:00,142.43,142.57,142.4,142.54,22946.0,126.8837,127.0084,126.857,126.9817,22946.0
2015-08-07 11:45:00,142.53,142.58,142.48,142.49,22197.0,126.9728,127.0173,126.9282,126.9372,22197.0
2015-08-07 11:50:00,142.5,142.54,142.45,142.46,16857.0,126.9461,126.9817,126.9015,126.9104,16857.0
2015-08-07 11:55:00,142.48,142.59,142.41,142.59,19442.0,126.9282,127.0262,126.8659,127.0262,19442.0
2015-08-07 12:00:00,142.59,142.68,142.57,142.63,15053.0,127.0262,127.1064,127.0084,127.0619,15053.0
2015-08-07 12:05:00,142.64,142.68,142.62,142.63,17214.0,127.0708,127.1064,127.053,127.0619,17214.0
2015-08-07 12:10:00,142.61,142.76,142.61,142.7,24875.0,127.0441,127.1777,127.0441,127.1242,24875.0
2015-08-07 12:15:00,142.7,142.72,142.55,142.56,15167.0,127.1242,127.1421,126.9906,126.9995,15167.0
2015-08-07 12:20:00,142.56,142.57,142.42,142.49,21583.0,126.9995,127.0084,126.8748,126.9372,21583.0
2015-08-07 12:25:00,142.5,142.54,142.44,142.47,16607.0,126.9461,126.9817,126.8926,126.9193,16607.0
2015-08-07 12:30:00,142.47,142.48,142.27,142.34,22059.0,126.9193,126.9282,126.7412,126.8035,22059.0
2015-08-07 12:35:00,142.31,142.34,142.16,142.34,23129.0,126.7768,126.8035,126.6432,126.8035,23129.0
2015-08-07 12:40:00,142.34,142.41,142.27,142.36,21561.0,126.8035,126.8659,126.7412,126.8213,21561.0
2015-08-07 12:45:00,142.36,142.4,142.27,142.31,14649.0,126.8213,126.857,126.7412,126.7768,14649.0
2015-08-07 12:50:00,142.31,142.4,142.28,142.28,11942.0,126.7768,126.857,126.7501,126.7501,11942.0
2015-08-07 12:55:00,142.28,142.29,142.07,142.1,11590.0,126.7501,126.759,126.563,126.5897,11590.0
2015-08-07 13:00:00,142.12,142.12,142.07,142.12,15763.0,126.6075,126.6075,126.563,126.6075,15763.0
2015-08-07 13:05:00,142.14,142.18,142.1,142.14,11273.0,126.6254,126.661,126.5897,126.6254,11273.0
2015-08-07 13:10:00,142.15,142.15,142.01,142.05,17323.0,126.6343,126.6343,126.5095,126.5452,17323.0
2015-08-07 13:15:00,142.04,142.1,142.02,142.03,12252.0,126.5363,126.5897,126.5185,126.5274,12252.0
2015-08-07 13:20:00,142.05,142.09,142.02,142.09,15509.0,126.5452,126.5808,126.5185,126.5808,15509.0
2015-08-07 13:25:00,142.09,142.09,142.0,142.04,19908.0,126.5808,126.5808,126.5006,126.5363,19908.0
2015-08-07 13:30:00,142.08,142.11,142.04,142.07,15112.0,126.5719,126.5986,126.5363,126.563,15112.0
2015-08-07 13:35:00,142.11,142.18,142.07,142.15,19372.0,126.5986,126.661,126.563,126.6343,19372.0
2015-08-07 13:40:00,142.16,142.19,142.04,142.07,11273.0,126.6432,126.6699,126.5363,126.563,11273.0
2015-08-07 13:45:00,142.06,142.2,142.06,142.13,17189.0,126.5541,126.6788,126.5541,126.6165,17189.0
2015-08-07 13:50:00,142.12,142.12,141.94,141.94,22453.0,126.6075,126.6075,126.4472,126.4472,22453.0
2015-08-07 13:55:00,141.98,141.98,141.86,141.89,13487.0,126.4828,126.4828,126.3759,126.4026,13487.0
2015-08-07 14:00:00,141.89,141.89,141.72,141.75,19414.0,126.4026,126.4026,126.2512,126.2779,19414.0
2015-08-07 14:05:00,141.74,141.89,141.7,141.89,18587.0,126.269,126.4026,126.2334,126.4026,18587.0
2015-08-07 14:10:00,141.91,142.0,141.87,141.95,14513.0,126.4205,126.5006,126.3848,126.4561,14513.0
2015-08-07 14:15:00,141.98,141.99,141.8,141.81,17273.0,126.4828,126.4917,126.3225,126.3314,17273.0
2015-08-07 14:20:00,141.82,141.92,141.82,141.9,14755.0,126.3403,126.4294,126.3403,126.4116,14755.0
2015-08-07 14:25:00,141.89,142.01,141.87,142.01,16961.0,126.4026,126.5095,126.3848,126.5095,16961.0
2015-08-07 14:30:00,142.04,142.2,142.04,142.12,21153.0,126.5363,126.6788,126.5363,126.6075,21153.0
2015-08-07 14:35:00,142.14,142.22,142.13,142.14,16798.0,126.6254,126.6966,126.6165,126.6254,16798.0
2015-08-07 14:40:00,142.16,142.16,141.97,141.97,34436.0,126.6432,126.6432,126.4739,126.4739,34436.0
2015-08-07 14:45:00,141.96,142.04,141.92,142.04,36728.0,126.465,126.5363,126.4294,126.5363,36728.0
2015-08-07 14:50:00,142.04,142.07,142.0,142.02,27230.0,126.5363,126.563,126.5006,126.5185,27230.0
2015-08-07 14:55:00,142.01,142.07,141.96,142.05,26897.0,126.5095,126.563,126.465,126.5452,26897.0
2015-08-07 15:00:00,142.07,142.07,141.97,142.0,32718.0,126.563,126.563,126.4739,126.5006,32718.0
2015-08-07 15:05:00,141.98,142.07,141.93,142.06,32712.0,126.4828,126.563,126.4383,126.5541,32712.0
2015-08-07 15:10:00,142.05,142.07,141.91,142.0,42791.0,126.5452,126.563,126.4205,126.5006,42791.0
2015-08-07 15:15:00,142.01,142.12,141.99,142.1,36452.0,126.5095,126.6075,126.4917,126.5897,36452.0
2015-08-07 15:20:00,142.1,142.36,142.1,142.32,34363.0,126.5897,126.8213,126.5897,126.7857,34363.0
2015-08-07 15:25:00,142.31,142.5,142.23,142.42,33529.0,126.7768,126.9461,126.7055,126.8748,33529.0
2015-08-07 15:30:00,142.43,142.55,142.41,142.42,31795.0,126.8837,126.9906,126.8659,126.8748,31795.0
2015-08-07 15:35:00,142.44,142.44,142.31,142.31,37020.0,126.8926,126.8926,126.7768,126.7768,37020.0
2015-08-07 15:40:00,142.33,142.38,142.18,142.3,58879.0,126.7946,126.8392,126.661,126.7679,58879.0
2015-08-07 15:45:00,142.32,142.52,142.27,142.49,57643.0,126.7857,126.9639,126.7412,126.9372,57643.0
2015-08-07 15:50:00,142.48,142.57,142.46,142.52,57204.0,126.9282,127.0084,126.9104,126.9639,57204.0
2015-08-07 15:55:00,142.52,142.55,142.27,142.43,175282.0,126.9639,126.9906,126.7412,126.8837,175282.0
2015-08-10 09:30:00,143.79,145.28,143.78,145.28,94560.0,128.0953,129.4226,128.0864,129.4226,94560.0
2015-08-10 09:35:00,145.24,145.4,145.0,145.07,61402.0,129.387,129.5295,129.1732,129.2355,61402.0
2015-08-10 09:40:00,145.17,145.91,145.05,145.9,114261.0,129.3246,129.9839,129.2177,129.975,114261.0
2015-08-10 09:45:00,145.91,146.14,145.7,145.77,91326.0,129.9839,130.1888,129.7968,129.8591,91326.0
2015-08-10 09:50:00,145.79,145.99,145.74,145.81,49158.0,129.877,130.0551,129.8324,129.8948,49158.0
2015-08-10 09:55:00,145.87,145.99,145.81,145.86,55070.0,129.9482,130.0551,129.8948,129.9393,55070.0
2015-08-10 10:00:00,145.87,145.94,145.66,145.71,75457.0,129.9482,130.0106,129.7611,129.8057,75457.0
2015-08-10 10:05:00,145.73,145.77,145.6,145.61,39953.0,129.8235,129.8591,129.7077,129.7166,39953.0
2015-08-10 10:10:00,145.62,145.78,145.62,145.63,47130.0,129.7255,129.8681,129.7255,129.7344,47130.0
2015-08-10 10:15:00,145.63,145.68,145.47,145.51,39079.0,129.7344,129.779,129.5919,129.6275,39079.0
2015-08-10 10:20:00,145.51,145.55,145.27,145.27,47163.0,129.6275,129.6632,129.4137,129.4137,47163.0
2015-08-10 10:25:00,145.28,145.47,145.15,145.35,39566.0,129.4226,129.5919,129.3068,129.485,39566.0
2015-08-10 10:30:00,145.36,145.38,145.26,145.33,28347.0,129.4939,129.5117,129.4048,129.4672,28347.0
2015-08-10 10:35:00,145.32,145.33,145.2,145.24,40783.0,129.4583,129.4672,129.3514,129.387,40783.0
2015-08-10 10:40:00,145.26,145.31,145.22,145.27,30201.0,129.4048,129.4494,129.3692,129.4137,30201.0
2015-08-10 10:45:00,145.28,145.58,145.27,145.58,24237.0,129.4226,129.6899,129.4137,129.6899,24237.0
2015-08-10 10:50:00,145.57,145.77,145.54,145.74,46398.0,129.681,129.8591,129.6542,129.8324,46398.0
2015-08-10 10:55:00,145.74,145.77,145.67,145.75,20636.0,129.8324,129.8591,129.7701,129.8413,20636.0
2015-08-10 11:00:00,145.75,146.2,145.7,146.17,86478.0,129.8413,130.2422,129.7968,130.2155,86478.0
2015-08-10 11:05:00,146.2,146.35,146.19,146.3,46129.0,130.2422,130.3758,130.2333,130.3313,46129.0
2015-08-10 11:10:00,146.3,146.34,146.12,146.14,49939.0,130.3313,130.3669,130.1709,130.1888,49939.0
2015-08-10 11:15:00,146.14,146.17,146.02,146.02,28231.0,130.1888,130.2155,130.0819,130.0819,28231.0
2015-08-10 11:20:00,146.03,146.12,145.99,146.11,28266.0,130.0908,130.1709,130.0551,130.162,28266.0
2015-08-10 11:25:00,146.11,146.28,146.03,146.06,35684.0,130.162,130.3135,130.0908,130.1175,35684.0
2015-08-10 11:30:00,146.06,146.2,146.05,146.2,23535.0,130.1175,130.2422,130.1086,130.2422,23535.0
2015-08-10 11:35:00,146.21,146.42,146.19,146.41,46497.0,130.2511,130.4382,130.2333,130.4293,46497.0
2015-08-10 11:40:00,146.42,146.57,146.42,146.54,51986.0,130.4382,130.5718,130.4382,130.5451,51986.0
2015-08-10 11:45:00,146.53,146.77,146.52,146.74,41763.0,130.5362,130.75,130.5273,130.7233,41763.0
2015-08-10 11:50:00,146.74,146.76,146.6,146.7,31197.0,130.7233,130.7411,130.5985,130.6876,31197.0
2015-08-10 11:55:00,146.71,146.71,146.47,146.47,21390.0,130.6965,130.6965,130.4827,130.4827,21390.0
2015-08-10 12:00:00,146.48,146.49,146.31,146.34,28655.0,130.4916,130.5006,130.3402,130.3669,28655.0
2015-08-10 12:05:00,146.35,146.36,146.13,146.21,22730.0,130.3758,130.3847,130.1798,130.2511,22730.0
2015-08-10 12:10:00,146.21,146.23,146.18,146.19,15705.0,130.2511,130.2689,130.2244,130.2333,15705.0
2015-08-10 12:15:00,146.2,146.22,146.08,146.1,17676.0,130.2422,130.26,130.1353,130.1531,17676.0
2015-08-10 12:20:00,146.06,146.17,146.06,146.12,20827.0,130.1175,130.2155,130.1175,130.1709,20827.0
2015-08-10 12:25:00,146.13,146.15,146.11,146.12,15869.0,130.1798,130.1977,130.162,130.1709,15869.0
2015-08-10 12:30:00,146.13,146.17,146.1,146.15,29747.0,130.1798,130.2155,130.1531,130.1977,29747.0
2015-08-10 12:35:00,146.14,146.17,146.11,146.14,17207.0,130.1888,130.2155,130.162,130.1888,17207.0
2015-08-10 12:40:00,146.12,146.12,146.03,146.12,19065.0,130.1709,130.1709,130.0908,130.1709,19065.0
2015-08-10 12:45:00,146.11,146.12,146.02,146.02,15164.0,130.162,130.1709,130.0819,130.0819,15164.0
2015-08-10 12:50:00,146.02,146.05,145.88,145.9,21740.0,130.0819,130.1086,129.9571,129.975,21740.0
2015-08-10 12:55:00,145.88,145.93,145.87,145.9,22312.0,129.9571,130.0017,129.9482,129.975,22312.0
2015-08-10 13:00:00,145.89,145.9,145.81,145.87,14117.0,129.966,129.975,129.8948,129.9482,14117.0
2015-08-10 13:05:00,145.88,145.88,145.81,145.85,16485.0,129.9571,129.9571,129.8948,129.9304,16485.0
2015-08-10 13:10:00,145.84,145.88,145.84,145.85,19913.0,129.9215,129.9571,129.9215,129.9304,19913.0
2015-08-10 13:15:00,145.85,145.87,145.8,145.8,20293.0,129.9304,129.9482,129.8859,129.8859,20293.0
2015-08-10 13:20:00,145.8,145.85,145.8,145.81,13135.0,129.8859,129.9304,129.8859,129.8948,13135.0
2015-08-10 13:25:00,145.81,145.83,145.67,145.67,23260.0,129.8948,129.9126,129.7701,129.7701,23260.0
2015-08-10 13:30:00,145.63,145.79,145.63,145.75,17224.0,129.7344,129.877,129.7344,129.8413,17224.0
2015-08-10 13:35:00,145.75,145.84,145.72,145.83,25027.0,129.8413,129.9215,129.8146,129.9126,25027.0
2015-08-10 13:40:00,145.82,145.94,145.82,145.87,19224.0,129.9037,130.0106,129.9037,129.9482,19224.0
2015-08-10 13:45:00,145.84,145.88,145.79,145.8,24241.0,129.9215,129.9571,129.877,129.8859,24241.0
2015-08-10 13:50:00,145.83,145.94,145.83,145.93,21332.0,129.9126,130.0106,129.9126,130.0017,21332.0
2015-08-10 13:55:00,145.93,145.94,145.84,145.93,23968.0,130.0017,130.0106,129.9215,130.0017,23968.0
2015-08-10 14:00:00,145.93,145.95,145.88,145.9,15519.0,130.0017,130.0195,129.9571,129.975,15519.0
2015-08-10 14:05:00,145.9,145.95,145.88,145.95,17444.0,129.975,130.0195,129.9571,130.0195,17444.0
2015-08-10 14:10:00,145.95,146.09,145.94,146.07,30605.0,130.0195,130.1442,130.0106,130.1264,30605.0
2015-08-10 14:15:00,146.08,146.31,146.07,146.27,27468.0,130.1353,130.3402,130.1264,130.3046,27468.0
2015-08-10 14:20:00,146.26,146.29,146.2,146.24,24508.0,130.2957,130.3224,130.2422,130.2778,24508.0
2015-08-10 14:25:00,146.24,146.29,146.24,146.26,31457.0,130.2778,130.3224,130.2778,130.2957,31457.0
2015-08-10 14:30:00,146.25,146.26,146.15,146.17,28352.0,130.2868,130.2957,130.1977,130.2155,28352.0
2015-08-10 14:35:00,146.16,146.2,146.09,146.16,25516.0,130.2066,130.2422,130.1442,130.2066,25516.0
2015-08-10 14:40:00,146.15,146.2,146.06,146.08,26739.0,130.1977,130.2422,130.1175,130.1353,26739.0
2015-08-10 14:45:00,146.07,146.08,145.93,145.94,10533.0,130.1264,130.1353,130.0017,130.0106,10533.0
2015-08-10 14:50:00,145.95,146.01,145.9,145.96,17119.0,130.0195,130.0729,129.975,130.0284,17119.0
2015-08-10 14:55:00,145.97,146.05,145.96,145.98,22897.0,130.0373,130.1086,130.0284,130.0462,22897.0
2015-08-10 15:00:00,145.98,145.99,145.83,145.83,28028.0,130.0462,130.0551,129.9126,129.9126,28028.0
2015-08-10 15:05:00,145.83,145.88,145.8,145.85,21234.0,129.9126,129.9571,129.8859,129.9304,21234.0
2015-08-10 15:10:00,145.86,145.89,145.81,145.86,16668.0,129.9393,129.966,129.8948,129.9393,16668.0
2015-08-10 15:15:00,145.87,145.88,145.85,145.85,31211.0,129.9482,129.9571,129.9304,129.9304,31211.0
2015-08-10 15:20:00,145.86,145.87,145.79,145.82,35952.0,129.9393,129.9482,129.877,129.9037,35952.0
2015-08-10 15:25:00,145.82,145.84,145.77,145.77,38404.0,129.9037,129.9215,129.8591,129.8591,38404.0
2015-08-10 15:30:00,145.78,145.89,145.77,145.86,32461.0,129.8681,129.966,129.8591,129.9393,32461.0
2015-08-10 15:35:00,145.85,145.88,145.83,145.85,44282.0,129.9304,129.9571,129.9126,129.9304,44282.0
2015-08-10 15:40:00,145.85,145.88,145.84,145.86,30971.0,129.9304,129.9571,129.9215,129.9393,30971.0
2015-08-10 15:45:00,145.87,145.95,145.79,145.8,45284.0,129.9482,130.0195,129.877,129.8859,45284.0
2015-08-10 15:50:00,145.8,145.8,145.73,145.74,50011.0,129.8859,129.8859,129.8235,129.8324,50011.0
2015-08-10 15:55:00,145.75,145.86,145.7,145.84,94879.0,129.8413,129.9393,129.7968,129.9215,94879.0
2015-08-11 09:30:00,144.14,144.69,143.8,144.68,88973.0,128.4071,128.897,128.1042,128.8881,88973.0
2015-08-11 09:35:00,144.69,144.8,144.46,144.71,89272.0,128.897,128.995,128.6921,128.9148,89272.0
2015-08-11 09:40:00,144.74,144.91,144.62,144.91,36068.0,128.9416,129.093,128.8347,129.093,36068.0
2015-08-11 09:45:00,144.9,144.93,144.6,144.75,56841.0,129.0841,129.1108,128.8168,128.9505,56841.0
2015-08-11 09:50:00,144.74,144.84,144.6,144.63,37410.0,128.9416,129.0307,128.8168,128.8436,37410.0
2015-08-11 09:55:00,144.69,144.82,144.67,144.7,55040.0,128.897,129.0128,128.8792,128.9059,55040.0
2015-08-11 10:00:00,144.67,144.67,144.38,144.4,46835.0,128.8792,128.8792,128.6209,128.6387,46835.0
2015-08-11 10:05:00,144.4,144.6,144.32,144.44,25745.0,128.6387,128.8168,128.5674,128.6743,25745.0
2015-08-11 10:10:00,144.43,144.46,144.25,144.38,39546.0,128.6654,128.6921,128.5051,128.6209,39546.0
2015-08-11 10:15:00,144.42,144.48,144.25,144.48,37811.0,128.6565,128.7099,128.5051,128.7099,37811.0
2015-08-11 10:20:00,144.5,144.67,144.5,144.53,26747.0,128.7278,128.8792,128.7278,128.7545,26747.0
2015-08-11 10:25:00,144.54,144.62,144.39,144.39,37884.0,128.7634,128.8347,128.6298,128.6298,37884.0
2015-08-11 10:30:00,144.37,144.37,144.09,144.18,32371.0,128.612,128.612,128.3625,128.4427,32371.0
2015-08-11 10:35:00,144.19,144.2,144.02,144.04,22213.0,128.4516,128.4605,128.3002,128.318,22213.0
2015-08-11 10:40:00,144.04,144.21,144.01,144.17,28306.0,128.318,128.4694,128.2912,128.4338,28306.0
2015-08-11 10:45:00,144.14,144.24,144.12,144.16,17236.0,128.4071,128.4961,128.3892,128.4249,17236.0
2015-08-11 10:50:00,144.14,144.19,144.1,144.16,37009.0,128.4071,128.4516,128.3714,128.4249,37009.0
2015-08-11 10:55:00,144.14,144.14,144.0,144.0,18692.0,128.4071,128.4071,128.2823,128.2823,18692.0
2015-08-11 11:00:00,144.0,144.2,143.98,144.08,38716.0,128.2823,128.4605,128.2645,128.3536,38716.0
2015-08-11 11:05:00,144.06,144.06,143.75,143.76,39731.0,128.3358,128.3358,128.0596,128.0685,39731.0
2015-08-11 11:10:00,143.75,143.83,143.7,143.82,11286.0,128.0596,128.1309,128.0151,128.122,11286.0
2015-08-11 11:15:00,143.81,143.84,143.71,143.75,18823.0,128.1131,128.1398,128.024,128.0596,18823.0
2015-08-11 11:20:00,143.77,143.84,143.7,143.75,24760.0,128.0774,128.1398,128.0151,128.0596,24760.0
2015-08-11 11:25:00,143.73,143.75,143.53,143.62,34714.0,128.0418,128.0596,127.8636,127.9438,34714.0
2015-08-11 11:30:00,143.62,143.63,143.53,143.55,25840.0,127.9438,127.9527,127.8636,127.8815,25840.0
2015-08-11 11:35:00,143.58,143.65,143.53,143.6,18315.0,127.9082,127.9705,127.8636,127.926,18315.0
2015-08-11 11:40:00,143.63,143.64,143.56,143.58,16964.0,127.9527,127.9616,127.8904,127.9082,16964.0
2015-08-11 11:45:00,143.59,143.62,143.43,143.47,31132.0,127.9171,127.9438,127.7746,127.8102,31132.0
2015-08-11 11:50:00,143.47,143.57,143.47,143.53,16285.0,127.8102,127.8993,127.8102,127.8636,16285.0
2015-08-11 11:55:00,143.52,143.61,143.49,143.61,12689.0,127.8547,127.9349,127.828,127.9349,12689.0
2015-08-11 12:00:00,143.63,143.77,143.6,143.74,19522.0,127.9527,128.0774,127.926,128.0507,19522.0
2015-08-11 12:05:00,143.75,143.78,143.58,143.68,31479.0,128.0596,128.0864,127.9082,127.9973,31479.0
2015-08-11 12:10:00,143.7,143.77,143.67,143.74,17936.0,128.0151,128.0774,127.9884,128.0507,17936.0
2015-08-11 12:15:00,143.72,143.75,143.69,143.73,9305.0,128.0329,128.0596,128.0062,128.0418,9305.0
2015-08-11 12:20:00,143.71,143.71,143.52,143.54,17919.0,128.024,128.024,127.8547,127.8725,17919.0
2015-08-11 12:25:00,143.53,143.59,143.51,143.59,15092.0,127.8636,127.9171,127.8458,127.9171,15092.0
2015-08-11 12:30:00,143.56,143.72,143.55,143.67,12863.0,127.8904,128.0329,127.8815,127.9884,12863.0
2015-08-11 12:35:00,143.69,143.69,143.6,143.66,21151.0,128.0062,128.0062,127.926,127.9795,21151.0
2015-08-11 12:40:00,143.66,143.67,143.58,143.6,10734.0,127.9795,127.9884,127.9082,127.926,10734.0
2015-08-11 12:45:00,143.61,143.65,143.58,143.64,6523.0,127.9349,127.9705,127.9082,127.9616,6523.0
2015-08-11 12:50:00,143.63,143.63,143.54,143.57,13461.0,127.9527,127.9527,127.8725,127.8993,13461.0
2015-08-11 12:55:00,143.56,143.57,143.4,143.41,22138.0,127.8904,127.8993,127.7478,127.7567,22138.0
2015-08-11 13:00:00,143.41,143.43,143.28,143.37,32302.0,127.7567,127.7746,127.6409,127.7211,32302.0
2015-08-11 13:05:00,143.37,143.44,143.29,143.38,15286.0,127.7211,127.7835,127.6498,127.73,15286.0
2015-08-11 13:10:00,143.36,143.44,143.33,143.43,33281.0,127.7122,127.7835,127.6855,127.7746,33281.0
2015-08-11 13:15:00,143.42,143.51,143.41,143.51,9705.0,127.7656,127.8458,127.7567,127.8458,9705.0
2015-08-11 13:20:00,143.51,143.51,143.3,143.39,21673.0,127.8458,127.8458,127.6587,127.7389,21673.0
2015-08-11 13:25:00,143.37,143.48,143.36,143.43,16264.0,127.7211,127.8191,127.7122,127.7746,16264.0
2015-08-11 13:30:00,143.42,143.45,143.37,143.42,20587.0,127.7656,127.7924,127.7211,127.7656,20587.0
2015-08-11 13:35:00,143.43,143.61,143.41,143.59,24848.0,127.7746,127.9349,127.7567,127.9171,24848.0
2015-08-11 13:40:00,143.6,143.77,143.58,143.71,37201.0,127.926,128.0774,127.9082,128.024,37201.0
2015-08-11 13:45:00,143.7,143.77,143.69,143.71,11033.0,128.0151,128.0774,128.0062,128.024,11033.0
2015-08-11 13:50:00,143.71,143.76,143.65,143.69,17458.0,128.024,128.0685,127.9705,128.0062,17458.0
2015-08-11 13:55:00,143.69,143.75,143.66,143.73,22389.0,128.0062,128.0596,127.9795,128.0418,22389.0
2015-08-11 14:00:00,143.7,143.73,143.65,143.67,11383.0,128.0151,128.0418,127.9705,127.9884,11383.0
2015-08-11 14:05:00,143.66,143.77,143.66,143.76,29784.0,127.9795,128.0774,127.9795,128.0685,29784.0
2015-08-11 14:10:00,143.77,143.77,143.64,143.64,14561.0,128.0774,128.0774,127.9616,127.9616,14561.0
2015-08-11 14:15:00,143.64,143.64,143.55,143.57,12530.0,127.9616,127.9616,127.8815,127.8993,12530.0
2015-08-11 14:20:00,143.59,143.69,143.59,143.66,16001.0,127.9171,128.0062,127.9171,127.9795,16001.0
2015-08-11 14:25:00,143.66,143.9,143.66,143.86,20373.0,127.9795,128.1933,127.9795,128.1576,20373.0
2015-08-11 14:30:00,143.88,143.9,143.77,143.77,16325.0,128.1754,128.1933,128.0774,128.0774,16325.0
2015-08-11 14:35:00,143.76,143.77,143.65,143.7,22940.0,128.0685,128.0774,127.9705,128.0151,22940.0
2015-08-11 14:40:00,143.7,143.74,143.67,143.73,15519.0,128.0151,128.0507,127.9884,128.0418,15519.0
2015-08-11 14:45:00,143.74,143.74,143.68,143.68,14901.0,128.0507,128.0507,127.9973,127.9973,14901.0
2015-08-11 14:50:00,143.68,143.79,143.65,143.79,65450.0,127.9973,128.0953,127.9705,128.0953,65450.0
2015-08-11 14:55:00,143.78,143.99,143.76,143.97,26874.0,128.0864,128.2734,128.0685,128.2556,26874.0
2015-08-11 15:00:00,143.98,144.03,143.91,143.94,18334.0,128.2645,128.3091,128.2022,128.2289,18334.0
2015-08-11 15:05:00,143.95,143.96,143.79,143.79,22911.0,128.2378,128.2467,128.0953,128.0953,22911.0
2015-08-11 15:10:00,143.79,144.02,143.79,143.98,38233.0,128.0953,128.3002,128.0953,128.2645,38233.0
2015-08-11 15:15:00,144.0,144.01,143.9,143.93,18780.0,128.2823,128.2912,128.1933,128.22,18780.0
2015-08-11 15:20:00,143.94,143.99,143.9,143.98,22695.0,128.2289,128.2734,128.1933,128.2645,22695.0
2015-08-11 15:25:00,143.97,143.99,143.91,143.98,23999.0,128.2556,128.2734,128.2022,128.2645,23999.0
2015-08-11 15:30:00,143.99,143.99,143.85,143.91,29070.0,128.2734,128.2734,128.1487,128.2022,29070.0
2015-08-11 15:35:00,143.9,144.04,143.9,144.02,43074.0,128.1933,128.318,128.1933,128.3002,43074.0
2015-08-11 15:40:00,144.01,144.01,143.87,143.91,82505.0,128.2912,128.2912,128.1665,128.2022,82505.0
2015-08-11 15:45:00,143.94,144.01,143.92,144.0,51266.0,128.2289,128.2912,128.2111,128.2823,51266.0
2015-08-11 15:50:00,144.0,144.16,143.98,144.07,51310.0,128.2823,128.4249,128.2645,128.3447,51310.0
2015-08-11 15:55:00,144.08,144.13,144.0,144.08,119124.0,128.3536,128.3982,128.2823,128.3536,119124.0
2015-08-12 09:30:00,142.55,143.01,142.12,142.16,122602.0,126.9906,127.4004,126.6075,126.6432,122602.0
2015-08-12 09:35:00,142.12,142.16,141.2,141.51,209081.0,126.6075,126.6432,125.788,126.0641,209081.0
2015-08-12 09:40:00,141.6,141.69,141.15,141.16,70653.0,126.1443,126.2245,125.7434,125.7523,70653.0
2015-08-12 09:45:00,141.18,141.66,141.01,141.02,86451.0,125.7701,126.1978,125.6187,125.6276,86451.0
2015-08-12 09:50:00,141.05,141.12,140.83,141.08,54248.0,125.6543,125.7167,125.4583,125.6811,54248.0
2015-08-12 09:55:00,141.15,141.31,141.02,141.14,76154.0,125.7434,125.886,125.6276,125.7345,76154.0
2015-08-12 10:00:00,141.17,141.17,140.86,141.0,44208.0,125.7612,125.7612,125.4851,125.6098,44208.0
2015-08-12 10:05:00,141.0,141.01,140.36,140.42,62643.0,125.6098,125.6187,125.0396,125.0931,62643.0
2015-08-12 10:10:00,140.37,140.52,140.26,140.26,119795.0,125.0486,125.1822,124.9506,124.9506,119795.0
2015-08-12 10:15:00,140.3,140.52,140.27,140.44,76023.0,124.9862,125.1822,124.9595,125.1109,76023.0
2015-08-12 10:20:00,140.42,140.43,140.2,140.26,112532.0,125.0931,125.102,124.8971,124.9506,112532.0
2015-08-12 10:25:00,140.23,140.49,140.22,140.46,71965.0,124.9238,125.1555,124.9149,125.1287,71965.0
2015-08-12 10:30:00,140.44,140.62,140.4,140.6,50758.0,125.1109,125.2713,125.0753,125.2535,50758.0
2015-08-12 10:35:00,140.6,140.83,140.58,140.83,48715.0,125.2535,125.4583,125.2356,125.4583,48715.0
2015-08-12 10:40:00,140.82,140.92,140.61,140.62,96153.0,125.4494,125.5385,125.2624,125.2713,96153.0
2015-08-12 10:45:00,140.6,140.63,140.4,140.48,46146.0,125.2535,125.2802,125.0753,125.1465,46146.0
2015-08-12 10:50:00,140.45,140.52,140.4,140.47,26419.0,125.1198,125.1822,125.0753,125.1376,26419.0
2015-08-12 10:55:00,140.49,140.6,140.44,140.55,48193.0,125.1555,125.2535,125.1109,125.2089,48193.0
2015-08-12 11:00:00,140.56,140.79,140.55,140.69,74057.0,125.2178,125.4227,125.2089,125.3336,74057.0
2015-08-12 11:05:00,140.71,140.84,140.68,140.77,62625.0,125.3514,125.4673,125.3247,125.4049,62625.0
2015-08-12 11:10:00,140.77,140.98,140.74,140.95,54340.0,125.4049,125.592,125.3782,125.5652,54340.0
2015-08-12 11:15:00,140.96,141.23,140.93,140.99,69999.0,125.5742,125.8147,125.5474,125.6009,69999.0
2015-08-12 11:20:00,140.94,141.01,140.79,140.79,39622.0,125.5563,125.6187,125.4227,125.4227,39622.0
2015-08-12 11:25:00,140.79,140.86,140.74,140.82,47711.0,125.4227,125.4851,125.3782,125.4494,47711.0
2015-08-12 11:30:00,140.8,140.92,140.74,140.82,42084.0,125.4316,125.5385,125.3782,125.4494,42084.0
2015-08-12 11:35:00,140.83,140.83,140.55,140.55,65189.0,125.4583,125.4583,125.2089,125.2089,65189.0
2015-08-12 11:40:00,140.58,140.66,140.49,140.5,32065.0,125.2356,125.3069,125.1555,125.1644,32065.0
2015-08-12 11:45:00,140.5,140.54,140.42,140.52,21497.0,125.1644,125.2,125.0931,125.1822,21497.0
2015-08-12 11:50:00,140.53,140.54,140.3,140.32,30404.0,125.1911,125.2,124.9862,125.004,30404.0
2015-08-12 11:55:00,140.31,140.4,140.23,140.28,34179.0,124.9951,125.0753,124.9238,124.9684,34179.0
2015-08-12 12:00:00,140.27,140.28,140.09,140.1,35703.0,124.9595,124.9684,124.7991,124.808,35703.0
2015-08-12 12:05:00,140.08,140.09,139.86,139.97,99695.0,124.7902,124.7991,124.5942,124.6922,99695.0
2015-08-12 12:10:00,140.0,140.13,139.99,140.13,32064.0,124.7189,124.8348,124.71,124.8348,32064.0
2015-08-12 12:15:00,140.15,140.39,140.1,140.39,33864.0,124.8526,125.0664,124.808,125.0664,33864.0
2015-08-12 12:20:00,140.37,140.44,140.32,140.43,28937.0,125.0486,125.1109,125.004,125.102,28937.0
2015-08-12 12:25:00,140.42,140.66,140.39,140.66,47315.0,125.0931,125.3069,125.0664,125.3069,47315.0
2015-08-12 12:30:00,140.62,140.77,140.56,140.7,39520.0,125.2713,125.4049,125.2178,125.3425,39520.0
2015-08-12 12:35:00,140.74,140.8,140.58,140.72,45737.0,125.3782,125.4316,125.2356,125.3604,45737.0
2015-08-12 12:40:00,140.7,140.79,140.67,140.78,33439.0,125.3425,125.4227,125.3158,125.4138,33439.0
2015-08-12 12:45:00,140.78,140.82,140.52,140.56,41371.0,125.4138,125.4494,125.1822,125.2178,41371.0
2015-08-12 12:50:00,140.53,140.63,140.5,140.61,14379.0,125.1911,125.2802,125.1644,125.2624,14379.0
2015-08-12 12:55:00,140.61,140.64,140.52,140.59,30428.0,125.2624,125.2891,125.1822,125.2445,30428.0
2015-08-12 13:00:00,140.6,140.9,140.6,140.89,27824.0,125.2535,125.5207,125.2535,125.5118,27824.0
2015-08-12 13:05:00,140.89,141.04,140.89,140.96,23935.0,125.5118,125.6454,125.5118,125.5742,23935.0
2015-08-12 13:10:00,140.96,141.02,140.87,140.96,31052.0,125.5742,125.6276,125.494,125.5742,31052.0
2015-08-12 13:15:00,140.95,141.19,140.95,141.16,30847.0,125.5652,125.7791,125.5652,125.7523,30847.0
2015-08-12 13:20:00,141.16,141.44,141.15,141.4,26351.0,125.7523,126.0018,125.7434,125.9661,26351.0
2015-08-12 13:25:00,141.4,141.43,141.14,141.15,34253.0,125.9661,125.9929,125.7345,125.7434,34253.0
2015-08-12 13:30:00,141.15,141.23,141.08,141.09,17701.0,125.7434,125.8147,125.6811,125.69,17701.0
2015-08-12 13:35:00,141.13,141.2,141.13,141.18,14734.0,125.7256,125.788,125.7256,125.7701,14734.0
2015-08-12 13:40:00,141.15,141.41,141.15,141.41,27168.0,125.7434,125.975,125.7434,125.975,27168.0
2015-08-12 13:45:00,141.41,141.73,141.41,141.65,42327.0,125.975,126.2601,125.975,126.1888,42327.0
2015-08-12 13:50:00,141.64,141.83,141.62,141.8,19390.0,126.1799,126.3492,126.1621,126.3225,19390.0
2015-08-12 13:55:00,141.82,141.9,141.8,141.8,19292.0,126.3403,126.4116,126.3225,126.3225,19292.0
2015-08-12 14:00:00,141.76,141.83,141.51,141.52,18302.0,126.2868,126.3492,126.0641,126.073,18302.0
2015-08-12 14:05:00,141.5,141.51,141.34,141.47,21730.0,126.0552,126.0641,125.9127,126.0285,21730.0
2015-08-12 14:10:00,141.48,141.9,141.48,141.67,39268.0,126.0374,126.4116,126.0374,126.2067,39268.0
2015-08-12 14:15:00,141.67,141.67,141.52,141.61,24776.0,126.2067,126.2067,126.073,126.1532,24776.0
2015-08-12 14:20:00,141.6,141.65,141.49,141.59,29400.0,126.1443,126.1888,126.0463,126.1354,29400.0
2015-08-12 14:25:00,141.61,141.64,141.24,141.31,37924.0,126.1532,126.1799,125.8236,125.886,37924.0
2015-08-12 14:30:00,141.28,141.4,141.24,141.29,18427.0,125.8592,125.9661,125.8236,125.8681,18427.0
2015-08-12 14:35:00,141.31,141.65,141.3,141.65,16290.0,125.886,126.1888,125.877,126.1888,16290.0
2015-08-12 14:40:00,141.63,141.8,141.61,141.78,21445.0,126.171,126.3225,126.1532,126.3047,21445.0
2015-08-12 14:45:00,141.8,141.83,141.7,141.82,27775.0,126.3225,126.3492,126.2334,126.3403,27775.0
2015-08-12 14:50:00,141.84,141.86,141.72,141.86,20565.0,126.3581,126.3759,126.2512,126.3759,20565.0
2015-08-12 14:55:00,141.82,141.91,141.74,141.87,23138.0,126.3403,126.4205,126.269,126.3848,23138.0
2015-08-12 15:00:00,141.87,142.15,141.83,141.93,36718.0,126.3848,126.6343,126.3492,126.4383,36718.0
2015-08-12 15:05:00,141.94,142.08,141.92,142.07,26372.0,126.4472,126.5719,126.4294,126.563,26372.0
2015-08-12 15:10:00,142.08,142.13,142.01,142.12,35023.0,126.5719,126.6165,126.5095,126.6075,35023.0
2015-08-12 15:15:00,142.12,142.17,142.07,142.14,37871.0,126.6075,126.6521,126.563,126.6254,37871.0
2015-08-12 15:20:00,142.16,142.46,142.08,142.46,38424.0,126.6432,126.9104,126.5719,126.9104,38424.0
2015-08-12 15:25:00,142.46,142.73,142.42,142.66,44951.0,126.9104,127.151,126.8748,127.0886,44951.0
2015-08-12 15:30:00,142.69,142.71,142.58,142.62,58064.0,127.1153,127.1331,127.0173,127.053,58064.0
2015-08-12 15:35:00,142.63,142.63,142.39,142.42,41431.0,127.0619,127.0619,126.8481,126.8748,41431.0
2015-08-12 15:40:00,142.4,142.42,142.29,142.35,27217.0,126.857,126.8748,126.759,126.8124,27217.0
2015-08-12 15:45:00,142.36,142.43,142.27,142.32,51171.0,126.8213,126.8837,126.7412,126.7857,51171.0
2015-08-12 15:50:00,142.33,142.5,142.25,142.46,68606.0,126.7946,126.9461,126.7234,126.9104,68606.0
2015-08-12 15:55:00,142.46,142.48,142.3,142.43,106191.0,126.9104,126.9282,126.7679,126.8837,106191.0
2015-08-13 09:30:00,142.03,142.39,141.61,142.01,86105.0,126.5274,126.8481,126.1532,126.5095,86105.0
2015-08-13 09:35:00,141.95,142.28,141.73,141.84,45669.0,126.4561,126.7501,126.2601,126.3581,45669.0
2015-08-13 09:40:00,141.77,141.84,141.53,141.84,56456.0,126.2957,126.3581,126.0819,126.3581,56456.0
2015-08-13 09:45:00,141.78,141.83,141.58,141.72,24536.0,126.3047,126.3492,126.1265,126.2512,24536.0
2015-08-13 09:50:00,141.69,142.37,141.69,142.27,31229.0,126.2245,126.8303,126.2245,126.7412,31229.0
2015-08-13 09:55:00,142.25,142.48,142.23,142.4,25637.0,126.7234,126.9282,126.7055,126.857,25637.0
2015-08-13 10:00:00,142.39,142.39,142.11,142.33,34506.0,126.8481,126.8481,126.5986,126.7946,34506.0
2015-08-13 10:05:00,142.32,142.67,142.26,142.66,24913.0,126.7857,127.0975,126.7323,127.0886,24913.0
2015-08-13 10:10:00,142.66,142.76,142.58,142.65,36029.0,127.0886,127.1777,127.0173,127.0797,36029.0
2015-08-13 10:15:00,142.58,142.9,142.54,142.78,48053.0,127.0173,127.3024,126.9817,127.1955,48053.0
2015-08-13 10:20:00,142.79,142.84,142.52,142.6,31956.0,127.2044,127.249,126.9639,127.0352,31956.0
2015-08-13 10:25:00,142.6,142.97,142.56,142.92,21385.0,127.0352,127.3648,126.9995,127.3202,21385.0
2015-08-13 10:30:00,142.9,143.03,142.86,142.96,23450.0,127.3024,127.4182,127.2668,127.3559,23450.0
2015-08-13 10:35:00,142.99,143.36,142.99,143.36,24304.0,127.3826,127.7122,127.3826,127.7122,24304.0
2015-08-13 10:40:00,143.33,143.44,143.31,143.42,18822.0,127.6855,127.7835,127.6677,127.7656,18822.0
2015-08-13 10:45:00,143.39,143.42,143.29,143.32,19811.0,127.7389,127.7656,127.6498,127.6766,19811.0
2015-08-13 10:50:00,143.31,143.42,143.24,143.36,27588.0,127.6677,127.7656,127.6053,127.7122,27588.0
2015-08-13 10:55:00,143.38,143.38,143.17,143.19,26251.0,127.73,127.73,127.5429,127.5608,26251.0
2015-08-13 11:00:00,143.2,143.27,142.97,143.05,24401.0,127.5697,127.632,127.3648,127.436,24401.0
2015-08-13 11:05:00,143.09,143.12,142.71,142.74,12259.0,127.4717,127.4984,127.1331,127.1599,12259.0
2015-08-13 11:10:00,142.71,142.71,142.55,142.57,14507.0,127.1331,127.1331,126.9906,127.0084,14507.0
2015-08-13 11:15:00,142.62,143.23,142.62,143.16,43113.0,127.053,127.5964,127.053,127.534,43113.0
2015-08-13 11:20:00,143.16,143.16,142.95,143.03,27765.0,127.534,127.534,127.3469,127.4182,27765.0
2015-08-13 11:25:00,143.01,143.1,142.88,142.95,19173.0,127.4004,127.4806,127.2846,127.3469,19173.0
2015-08-13 11:30:00,142.94,143.0,142.8,143.0,16527.0,127.338,127.3915,127.2133,127.3915,16527.0
2015-08-13 11:35:00,143.0,143.08,142.77,142.84,22777.0,127.3915,127.4628,127.1866,127.249,22777.0
2015-08-13 11:40:00,142.84,142.94,142.8,142.9,9800.0,127.249,127.338,127.2133,127.3024,9800.0
2015-08-13 11:45:00,142.92,143.23,142.89,143.19,17389.0,127.3202,127.5964,127.2935,127.5608,17389.0
2015-08-13 11:50:00,143.19,143.28,143.1,143.17,15955.0,127.5608,127.6409,127.4806,127.5429,15955.0
2015-08-13 11:55:00,143.17,143.3,143.12,143.28,28685.0,127.5429,127.6587,127.4984,127.6409,28685.0
2015-08-13 12:00:00,143.3,143.3,143.12,143.19,30410.0,127.6587,127.6587,127.4984,127.5608,30410.0
2015-08-13 12:05:00,143.21,143.26,143.13,143.14,17900.0,127.5786,127.6231,127.5073,127.5162,17900.0
2015-08-13 12:10:00,143.14,143.27,143.14,143.22,18516.0,127.5162,127.632,127.5162,127.5875,18516.0
2015-08-13 12:15:00,143.21,143.26,143.2,143.21,9862.0,127.5786,127.6231,127.5697,127.5786,9862.0
2015-08-13 12:20:00,143.23,143.23,143.16,143.21,11686.0,127.5964,127.5964,127.534,127.5786,11686.0
2015-08-13 12:25:00,143.23,143.56,143.23,143.54,26483.0,127.5964,127.8904,127.5964,127.8725,26483.0
2015-08-13 12:30:00,143.54,143.62,143.49,143.59,10009.0,127.8725,127.9438,127.828,127.9171,10009.0
2015-08-13 12:35:00,143.63,143.65,143.47,143.48,15638.0,127.9527,127.9705,127.8102,127.8191,15638.0
2015-08-13 12:40:00,143.47,143.59,143.42,143.45,32933.0,127.8102,127.9171,127.7656,127.7924,32933.0
2015-08-13 12:45:00,143.47,143.59,143.47,143.59,14715.0,127.8102,127.9171,127.8102,127.9171,14715.0
2015-08-13 12:50:00,143.6,143.67,143.56,143.67,10235.0,127.926,127.9884,127.8904,127.9884,10235.0
2015-08-13 12:55:00,143.66,143.84,143.6,143.81,39599.0,127.9795,128.1398,127.926,128.1131,39599.0
2015-08-13 13:00:00,143.82,144.05,143.81,144.05,62237.0,128.122,128.3269,128.1131,128.3269,62237.0
2015-08-13 13:05:00,144.05,144.49,144.04,144.49,90781.0,128.3269,128.7189,128.318,128.7189,90781.0
2015-08-13 13:10:00,144.49,144.66,144.41,144.43,101684.0,128.7189,128.8703,128.6476,128.6654,101684.0
2015-08-13 13:15:00,144.43,144.53,144.35,144.35,37117.0,128.6654,128.7545,128.5941,128.5941,37117.0
2015-08-13 13:20:00,144.35,144.59,144.31,144.57,36074.0,128.5941,128.8079,128.5585,128.7901,36074.0
2015-08-13 13:25:00,144.57,144.58,144.35,144.35,33668.0,128.7901,128.799,128.5941,128.5941,33668.0
2015-08-13 13:30:00,144.32,144.42,144.28,144.4,28086.0,128.5674,128.6565,128.5318,128.6387,28086.0
2015-08-13 13:35:00,144.4,144.41,144.21,144.23,26488.0,128.6387,128.6476,128.4694,128.4872,26488.0
2015-08-13 13:40:00,144.22,144.25,144.14,144.23,25867.0,128.4783,128.5051,128.4071,128.4872,25867.0
2015-08-13 13:45:00,144.23,144.47,144.23,144.43,29171.0,128.4872,128.701,128.4872,128.6654,29171.0
2015-08-13 13:50:00,144.41,144.44,144.06,144.21,21179.0,128.6476,128.6743,128.3358,128.4694,21179.0
2015-08-13 13:55:00,144.21,144.49,144.21,144.49,25900.0,128.4694,128.7189,128.4694,128.7189,25900.0
2015-08-13 14:00:00,144.49,144.49,144.22,144.47,31559.0,128.7189,128.7189,128.4783,128.701,31559.0
2015-08-13 14:05:00,144.47,144.71,144.44,144.66,56636.0,128.701,128.9148,128.6743,128.8703,56636.0
2015-08-13 14:10:00,144.66,144.73,144.55,144.73,42482.0,128.8703,128.9327,128.7723,128.9327,42482.0
2015-08-13 14:15:00,144.74,144.76,144.63,144.71,36673.0,128.9416,128.9594,128.8436,128.9148,36673.0
2015-08-13 14:20:00,144.71,144.75,144.57,144.63,28053.0,128.9148,128.9505,128.7901,128.8436,28053.0
2015-08-13 14:25:00,144.62,144.66,144.56,144.61,23148.0,128.8347,128.8703,128.7812,128.8258,23148.0
2015-08-13 14:30:00,144.61,144.68,144.58,144.62,41711.0,128.8258,128.8881,128.799,128.8347,41711.0
2015-08-13 14:35:00,144.62,144.68,144.6,144.62,35046.0,128.8347,128.8881,128.8168,128.8347,35046.0
2015-08-13 14:40:00,144.62,144.66,144.61,144.62,19715.0,128.8347,128.8703,128.8258,128.8347,19715.0
2015-08-13 14:45:00,144.63,144.63,144.5,144.61,31251.0,128.8436,128.8436,128.7278,128.8258,31251.0
2015-08-13 14:50:00,144.62,144.66,144.58,144.6,22886.0,128.8347,128.8703,128.799,128.8168,22886.0
2015-08-13 14:55:00,144.6,144.62,144.58,144.59,14831.0,128.8168,128.8347,128.799,128.8079,14831.0
2015-08-13 15:00:00,144.59,144.81,144.57,144.8,79861.0,128.8079,129.0039,128.7901,128.995,79861.0
2015-08-13 15:05:00,144.8,144.83,144.69,144.79,138218.0,128.995,129.0217,128.897,128.9861,138218.0
2015-08-13 15:10:00,144.79,144.89,144.72,144.85,131325.0,128.9861,129.0752,128.9238,129.0396,131325.0
2015-08-13 15:15:00,144.84,145.41,144.77,145.4,174743.0,129.0307,129.5384,128.9683,129.5295,174743.0
2015-08-13 15:20:00,145.39,145.45,144.84,144.97,152407.0,129.5206,129.5741,129.0307,129.1465,152407.0
2015-08-13 15:25:00,144.95,145.14,144.9,145.06,85492.0,129.1286,129.2979,129.0841,129.2266,85492.0
2015-08-13 15:30:00,145.04,145.22,144.7,144.89,142528.0,129.2088,129.3692,128.9059,129.0752,142528.0
2015-08-13 15:35:00,144.89,145.18,144.82,145.01,223387.0,129.0752,129.3335,129.0128,129.1821,223387.0
2015-08-13 15:40:00,145.02,145.38,145.01,145.13,170461.0,129.191,129.5117,129.1821,129.289,170461.0
2015-08-13 15:45:00,145.12,145.4,145.03,145.36,146198.0,129.2801,129.5295,129.1999,129.4939,146198.0
2015-08-13 15:50:00,145.35,145.37,145.03,145.19,166706.0,129.485,129.5028,129.1999,129.3425,166706.0
2015-08-13 15:55:00,145.18,145.25,144.79,144.84,304988.0,129.3335,129.3959,128.9861,129.0307,304988.0
2015-08-14 09:30:00,144.6,145.0,144.59,144.81,74132.0,128.8168,129.1732,128.8079,129.0039,74132.0
2015-08-14 09:35:00,144.83,144.85,144.26,144.26,31318.0,129.0217,129.0396,128.514,128.514,31318.0
2015-08-14 09:40:00,144.25,144.44,143.76,144.42,55704.0,128.5051,128.6743,128.0685,128.6565,55704.0
2015-08-14 09:45:00,144.48,144.72,144.05,144.62,80789.0,128.7099,128.9238,128.3269,128.8347,80789.0
2015-08-14 09:50:00,144.66,144.68,144.38,144.45,36567.0,128.8703,128.8881,128.6209,128.6832,36567.0
2015-08-14 09:55:00,144.5,144.5,144.05,144.05,20236.0,128.7278,128.7278,128.3269,128.3269,20236.0
2015-08-14 10:00:00,144.07,144.38,144.07,144.31,63141.0,128.3447,128.6209,128.3447,128.5585,63141.0
2015-08-14 10:05:00,144.3,144.44,144.18,144.42,36802.0,128.5496,128.6743,128.4427,128.6565,36802.0
2015-08-14 10:10:00,144.44,144.48,144.26,144.34,34707.0,128.6743,128.7099,128.514,128.5852,34707.0
2015-08-14 10:15:00,144.32,144.43,144.29,144.34,70230.0,128.5674,128.6654,128.5407,128.5852,70230.0
2015-08-14 10:20:00,144.35,144.4,144.3,144.4,38117.0,128.5941,128.6387,128.5496,128.6387,38117.0
2015-08-14 10:25:00,144.39,144.45,144.31,144.35,37478.0,128.6298,128.6832,128.5585,128.5941,37478.0
2015-08-14 10:30:00,144.34,144.64,144.34,144.48,41824.0,128.5852,128.8525,128.5852,128.7099,41824.0
2015-08-14 10:35:00,144.47,144.57,144.33,144.49,41720.0,128.701,128.7901,128.5763,128.7189,41720.0
2015-08-14 10:40:00,144.52,144.57,144.4,144.4,53563.0,128.7456,128.7901,128.6387,128.6387,53563.0
2015-08-14 10:45:00,144.44,144.47,144.29,144.33,22089.0,128.6743,128.701,128.5407,128.5763,22089.0
2015-08-14 10:50:00,144.34,144.51,144.33,144.5,30410.0,128.5852,128.7367,128.5763,128.7278,30410.0
2015-08-14 10:55:00,144.5,144.63,144.46,144.5,21151.0,128.7278,128.8436,128.6921,128.7278,21151.0
2015-08-14 11:00:00,144.47,144.56,144.4,144.44,19939.0,128.701,128.7812,128.6387,128.6743,19939.0
2015-08-14 11:05:00,144.45,144.45,144.3,144.31,20300.0,128.6832,128.6832,128.5496,128.5585,20300.0
2015-08-14 11:10:00,144.31,144.36,144.18,144.19,32606.0,128.5585,128.603,128.4427,128.4516,32606.0
2015-08-14 11:15:00,144.18,144.25,144.1,144.21,17656.0,128.4427,128.5051,128.3714,128.4694,17656.0
2015-08-14 11:20:00,144.22,144.28,144.16,144.27,9504.0,128.4783,128.5318,128.4249,128.5229,9504.0
2015-08-14 11:25:00,144.26,144.55,144.26,144.55,12489.0,128.514,128.7723,128.514,128.7723,12489.0
2015-08-14 11:30:00,144.56,144.56,144.46,144.54,8754.0,128.7812,128.7812,128.6921,128.7634,8754.0
2015-08-14 11:35:00,144.53,144.69,144.49,144.69,16454.0,128.7545,128.897,128.7189,128.897,16454.0
2015-08-14 11:40:00,144.69,144.94,144.68,144.93,24542.0,128.897,129.1197,128.8881,129.1108,24542.0
2015-08-14 11:45:00,144.92,144.93,144.79,144.8,12397.0,129.1019,129.1108,128.9861,128.995,12397.0
2015-08-14 11:50:00,144.8,144.83,144.73,144.77,11239.0,128.995,129.0217,128.9327,128.9683,11239.0
2015-08-14 11:55:00,144.76,145.04,144.76,144.97,37619.0,128.9594,129.2088,128.9594,129.1465,37619.0
2015-08-14 12:00:00,144.98,145.0,144.84,144.84,23536.0,129.1554,129.1732,129.0307,129.0307,23536.0
2015-08-14 12:05:00,144.84,144.96,144.77,144.96,38509.0,129.0307,129.1376,128.9683,129.1376,38509.0
2015-08-14 12:10:00,144.95,144.99,144.92,144.96,12740.0,129.1286,129.1643,129.1019,129.1376,12740.0
2015-08-14 12:15:00,144.96,144.99,144.92,144.92,18202.0,129.1376,129.1643,129.1019,129.1019,18202.0
2015-08-14 12:20:00,144.92,144.98,144.83,144.95,28213.0,129.1019,129.1554,129.0217,129.1286,28213.0
2015-08-14 12:25:00,144.94,145.0,144.86,144.99,25163.0,129.1197,129.1732,129.0485,129.1643,25163.0
2015-08-14 12:30:00,145.01,145.19,144.99,145.18,16105.0,129.1821,129.3425,129.1643,129.3335,16105.0
2015-08-14 12:35:00,145.17,145.22,145.14,145.14,12295.0,129.3246,129.3692,129.2979,129.2979,12295.0
2015-08-14 12:40:00,145.14,145.16,145.02,145.12,19905.0,129.2979,129.3157,129.191,129.2801,19905.0
2015-08-14 12:45:00,145.12,145.19,145.02,145.04,34852.0,129.2801,129.3425,129.191,129.2088,34852.0
2015-08-14 12:50:00,145.03,145.16,145.02,145.08,31116.0,129.1999,129.3157,129.191,129.2445,31116.0
2015-08-14 12:55:00,145.09,145.27,145.09,145.19,36532.0,129.2534,129.4137,129.2534,129.3425,36532.0
2015-08-14 13:00:00,145.18,145.18,145.05,145.08,10907.0,129.3335,129.3335,129.2177,129.2445,10907.0
2015-08-14 13:05:00,145.09,145.27,145.08,145.26,30244.0,129.2534,129.4137,129.2445,129.4048,30244.0
2015-08-14 13:10:00,145.26,145.33,145.2,145.27,32863.0,129.4048,129.4672,129.3514,129.4137,32863.0
2015-08-14 13:15:00,145.27,145.34,145.26,145.33,14946.0,129.4137,129.4761,129.4048,129.4672,14946.0
2015-08-14 13:20:00,145.31,145.34,145.24,145.26,13401.0,129.4494,129.4761,129.387,129.4048,13401.0
2015-08-14 13:25:00,145.26,145.36,145.24,145.33,22246.0,129.4048,129.4939,129.387,129.4672,22246.0
2015-08-14 13:30:00,145.33,145.35,145.25,145.27,12348.0,129.4672,129.485,129.3959,129.4137,12348.0
2015-08-14 13:35:00,145.27,145.27,145.18,145.2,8750.0,129.4137,129.4137,129.3335,129.3514,8750.0
2015-08-14 13:40:00,145.19,145.2,145.14,145.15,11111.0,129.3425,129.3514,129.2979,129.3068,11111.0
2015-08-14 13:45:00,145.14,145.16,144.94,144.96,22444.0,129.2979,129.3157,129.1197,129.1376,22444.0
2015-08-14 13:50:00,144.94,145.13,144.94,145.13,11052.0,129.1197,129.289,129.1197,129.289,11052.0
2015-08-14 13:55:00,145.12,145.15,145.01,145.08,15207.0,129.2801,129.3068,129.1821,129.2445,15207.0
2015-08-14 14:00:00,145.05,145.22,144.98,145.22,50842.0,129.2177,129.3692,129.1554,129.3692,50842.0
2015-08-14 14:05:00,145.19,145.21,145.04,145.07,40398.0,129.3425,129.3603,129.2088,129.2355,40398.0
2015-08-14 14:10:00,145.07,145.22,145.06,145.22,11468.0,129.2355,129.3692,129.2266,129.3692,11468.0
2015-08-14 14:15:00,145.23,145.23,145.08,145.1,11234.0,129.3781,129.3781,129.2445,129.2623,11234.0
2015-08-14 14:20:00,145.09,145.18,145.09,145.18,12283.0,129.2534,129.3335,129.2534,129.3335,12283.0
2015-08-14 14:25:00,145.19,145.19,145.08,145.09,19126.0,129.3425,129.3425,129.2445,129.2534,19126.0
2015-08-14 14:30:00,145.09,145.21,145.0,145.15,19722.0,129.2534,129.3603,129.1732,129.3068,19722.0
2015-08-14 14:35:00,145.16,145.18,145.11,145.15,24408.0,129.3157,129.3335,129.2712,129.3068,24408.0
2015-08-14 14:40:00,145.16,145.23,145.12,145.12,26098.0,129.3157,129.3781,129.2801,129.2801,26098.0
2015-08-14 14:45:00,145.12,145.17,145.07,145.1,11569.0,129.2801,129.3246,129.2355,129.2623,11569.0
2015-08-14 14:50:00,145.11,145.17,145.09,145.16,17872.0,129.2712,129.3246,129.2534,129.3157,17872.0
2015-08-14 14:55:00,145.16,145.22,145.15,145.22,21214.0,129.3157,129.3692,129.3068,129.3692,21214.0
2015-08-14 15:00:00,145.22,145.32,145.22,145.3,28611.0,129.3692,129.4583,129.3692,129.4404,28611.0
2015-08-14 15:05:00,145.3,145.3,145.22,145.24,21812.0,129.4404,129.4404,129.3692,129.387,21812.0
2015-08-14 15:10:00,145.23,145.3,145.22,145.29,38066.0,129.3781,129.4404,129.3692,129.4315,38066.0
2015-08-14 15:15:00,145.28,145.32,145.27,145.3,51095.0,129.4226,129.4583,129.4137,129.4404,51095.0
2015-08-14 15:20:00,145.3,145.47,145.3,145.39,56725.0,129.4404,129.5919,129.4404,129.5206,56725.0
2015-08-14 15:25:00,145.39,145.39,145.26,145.31,33410.0,129.5206,129.5206,129.4048,129.4494,33410.0
2015-08-14 15:30:00,145.31,145.4,145.29,145.37,42162.0,129.4494,129.5295,129.4315,129.5028,42162.0
2015-08-14 15:35:00,145.37,145.38,145.24,145.25,29751.0,129.5028,129.5117,129.387,129.3959,29751.0
2015-08-14 15:40:00,145.26,145.28,145.17,145.22,38672.0,129.4048,129.4226,129.3246,129.3692,38672.0
2015-08-14 15:45:00,145.22,145.29,145.16,145.22,42946.0,129.3692,129.4315,129.3157,129.3692,42946.0
2015-08-14 15:50:00,145.22,145.25,145.12,145.13,57237.0,129.3692,129.3959,129.2801,129.289,57237.0
2015-08-14 15:55:00,145.14,145.18,145.03,145.09,116372.0,129.2979,129.3335,129.1999,129.2534,116372.0
2015-08-17 09:30:00,144.6,144.8,143.25,143.3,66641.0,128.8168,128.995,127.6142,127.6587,66641.0
2015-08-17 09:35:00,143.39,143.5,143.21,143.25,30369.0,127.7389,127.8369,127.5786,127.6142,30369.0
2015-08-17 09:40:00,143.32,143.47,143.06,143.06,79497.0,127.6766,127.8102,127.4449,127.4449,79497.0
2015-08-17 09:45:00,143.1,143.16,142.95,142.99,55844.0,127.4806,127.534,127.3469,127.3826,55844.0
2015-08-17 09:50:00,142.96,143.21,142.93,143.15,24264.0,127.3559,127.5786,127.3291,127.5251,24264.0
2015-08-17 09:55:00,143.15,143.35,143.11,143.17,133293.0,127.5251,127.7033,127.4895,127.5429,133293.0
2015-08-17 10:00:00,143.14,143.26,143.1,143.23,45102.0,127.5162,127.6231,127.4806,127.5964,45102.0
2015-08-17 10:05:00,143.22,143.26,143.11,143.18,52335.0,127.5875,127.6231,127.4895,127.5518,52335.0
2015-08-17 10:10:00,143.21,143.65,143.21,143.64,69025.0,127.5786,127.9705,127.5786,127.9616,69025.0
2015-08-17 10:15:00,143.63,144.11,143.57,144.04,75014.0,127.9527,128.3803,127.8993,128.318,75014.0
2015-08-17 10:20:00,144.02,144.1,143.8,143.91,40664.0,128.3002,128.3714,128.1042,128.2022,40664.0
2015-08-17 10:25:00,143.89,143.95,143.79,143.83,19582.0,128.1843,128.2378,128.0953,128.1309,19582.0
2015-08-17 10:30:00,143.84,143.84,143.67,143.74,72681.0,128.1398,128.1398,127.9884,128.0507,72681.0
2015-08-17 10:35:00,143.74,143.78,143.48,143.51,47056.0,128.0507,128.0864,127.8191,127.8458,47056.0
2015-08-17 10:40:00,143.47,143.51,143.31,143.5,24405.0,127.8102,127.8458,127.6677,127.8369,24405.0
2015-08-17 10:45:00,143.51,143.69,143.5,143.56,38196.0,127.8458,128.0062,127.8369,127.8904,38196.0
2015-08-17 10:50:00,143.57,143.64,143.47,143.55,51893.0,127.8993,127.9616,127.8102,127.8815,51893.0
2015-08-17 10:55:00,143.59,143.63,143.49,143.49,106016.0,127.9171,127.9527,127.828,127.828,106016.0
2015-08-17 11:00:00,143.5,143.85,143.49,143.69,74170.0,127.8369,128.1487,127.828,128.0062,74170.0
2015-08-17 11:05:00,143.69,143.73,143.48,143.55,54362.0,128.0062,128.0418,127.8191,127.8815,54362.0
2015-08-17 11:10:00,143.56,143.94,143.55,143.93,14845.0,127.8904,128.2289,127.8815,128.22,14845.0
2015-08-17 11:15:00,143.93,144.15,143.93,144.08,38238.0,128.22,128.416,128.22,128.3536,38238.0
2015-08-17 11:20:00,144.09,144.1,143.79,143.83,42462.0,128.3625,128.3714,128.0953,128.1309,42462.0
2015-08-17 11:25:00,143.87,144.0,143.79,144.0,28128.0,128.1665,128.2823,128.0953,128.2823,28128.0
2015-08-17 11:30:00,144.02,144.06,143.91,144.06,28857.0,128.3002,128.3358,128.2022,128.3358,28857.0
2015-08-17 11:35:00,144.08,144.09,143.98,144.0,34899.0,128.3536,128.3625,128.2645,128.2823,34899.0
2015-08-17 11:40:00,144.0,144.03,143.91,144.0,62927.0,128.2823,128.3091,128.2022,128.2823,62927.0
2015-08-17 11:45:00,144.01,144.16,144.0,144.06,95227.0,128.2912,128.4249,128.2823,128.3358,95227.0
2015-08-17 11:50:00,144.06,144.06,143.92,143.96,35545.0,128.3358,128.3358,128.2111,128.2467,35545.0
2015-08-17 11:55:00,143.94,144.05,143.94,144.04,21676.0,128.2289,128.3269,128.2289,128.318,21676.0
2015-08-17 12:00:00,144.01,144.06,143.98,144.0,18837.0,128.2912,128.3358,128.2645,128.2823,18837.0
2015-08-17 12:05:00,144.02,144.06,143.98,144.02,29100.0,128.3002,128.3358,128.2645,128.3002,29100.0
2015-08-17 12:10:00,144.01,144.1,144.0,144.09,30943.0,128.2912,128.3714,128.2823,128.3625,30943.0
2015-08-17 12:15:00,144.08,144.18,143.98,144.03,33852.0,128.3536,128.4427,128.2645,128.3091,33852.0
2015-08-17 12:20:00,144.04,144.14,144.01,144.1,35201.0,128.318,128.4071,128.2912,128.3714,35201.0
2015-08-17 12:25:00,144.11,144.32,144.03,144.29,43113.0,128.3803,128.5674,128.3091,128.5407,43113.0
2015-08-17 12:30:00,144.3,144.36,144.28,144.31,12780.0,128.5496,128.603,128.5318,128.5585,12780.0
2015-08-17 12:35:00,144.32,144.35,144.28,144.32,8865.0,128.5674,128.5941,128.5318,128.5674,8865.0
2015-08-17 12:40:00,144.33,144.33,144.28,144.28,12066.0,128.5763,128.5763,128.5318,128.5318,12066.0
2015-08-17 12:45:00,144.27,144.27,144.14,144.2,19171.0,128.5229,128.5229,128.4071,128.4605,19171.0
2015-08-17 12:50:00,144.2,144.34,144.18,144.34,17753.0,128.4605,128.5852,128.4427,128.5852,17753.0
2015-08-17 12:55:00,144.34,144.63,144.34,144.6,22347.0,128.5852,128.8436,128.5852,128.8168,22347.0
2015-08-17 13:00:00,144.61,144.77,144.61,144.76,22255.0,128.8258,128.9683,128.8258,128.9594,22255.0
2015-08-17 13:05:00,144.76,144.79,144.72,144.75,18895.0,128.9594,128.9861,128.9238,128.9505,18895.0
2015-08-17 13:10:00,144.76,144.86,144.74,144.76,14596.0,128.9594,129.0485,128.9416,128.9594,14596.0
2015-08-17 13:15:00,144.77,144.8,144.58,144.65,29845.0,128.9683,128.995,128.799,128.8614,29845.0
2015-08-17 13:20:00,144.66,144.67,144.59,144.63,16453.0,128.8703,128.8792,128.8079,128.8436,16453.0
2015-08-17 13:25:00,144.63,144.65,144.53,144.6,25388.0,128.8436,128.8614,128.7545,128.8168,25388.0
2015-08-17 13:30:00,144.6,144.62,144.5,144.52,14454.0,128.8168,128.8347,128.7278,128.7456,14454.0
2015-08-17 13:35:00,144.52,144.54,144.43,144.43,14739.0,128.7456,128.7634,128.6654,128.6654,14739.0
2015-08-17 13:40:00,144.44,144.45,144.32,144.33,15137.0,128.6743,128.6832,128.5674,128.5763,15137.0
2015-08-17 13:45:00,144.35,144.35,144.29,144.32,12598.0,128.5941,128.5941,128.5407,128.5674,12598.0
2015-08-17 13:50:00,144.29,144.33,144.21,144.3,32733.0,128.5407,128.5763,128.4694,128.5496,32733.0
2015-08-17 13:55:00,144.31,144.35,144.15,144.15,30657.0,128.5585,128.5941,128.416,128.416,30657.0
2015-08-17 14:00:00,144.17,144.2,144.1,144.13,12166.0,128.4338,128.4605,128.3714,128.3982,12166.0
2015-08-17 14:05:00,144.13,144.25,144.1,144.11,14826.0,128.3982,128.5051,128.3714,128.3803,14826.0
2015-08-17 14:10:00,144.11,144.13,143.94,143.96,30240.0,128.3803,128.3982,128.2289,128.2467,30240.0
2015-08-17 14:15:00,143.96,143.99,143.83,143.96,40909.0,128.2467,128.2734,128.1309,128.2467,40909.0
2015-08-17 14:20:00,143.97,143.98,143.93,143.95,16130.0,128.2556,128.2645,128.22,128.2378,16130.0
2015-08-17 14:25:00,143.95,143.97,143.92,143.93,12926.0,128.2378,128.2556,128.2111,128.22,12926.0
2015-08-17 14:30:00,143.91,143.96,143.91,143.95,14962.0,128.2022,128.2467,128.2022,128.2378,14962.0
2015-08-17 14:35:00,143.95,144.13,143.94,144.13,25773.0,128.2378,128.3982,128.2289,128.3982,25773.0
2015-08-17 14:40:00,144.13,144.2,144.13,144.18,24100.0,128.3982,128.4605,128.3982,128.4427,24100.0
2015-08-17 14:45:00,144.19,144.19,144.14,144.16,17163.0,128.4516,128.4516,128.4071,128.4249,17163.0
2015-08-17 14:50:00,144.17,144.17,144.06,144.11,18052.0,128.4338,128.4338,128.3358,128.3803,18052.0
2015-08-17 14:55:00,144.12,144.26,144.1,144.25,24350.0,128.3892,128.514,128.3714,128.5051,24350.0
2015-08-17 15:00:00,144.26,144.48,144.24,144.48,47968.0,128.514,128.7099,128.4961,128.7099,47968.0
2015-08-17 15:05:00,144.48,144.53,144.42,144.48,30115.0,128.7099,128.7545,128.6565,128.7099,30115.0
2015-08-17 15:10:00,144.47,144.5,144.45,144.48,23680.0,128.701,128.7278,128.6832,128.7099,23680.0
2015-08-17 15:15:00,144.48,144.48,144.41,144.44,27543.0,128.7099,128.7099,128.6476,128.6743,27543.0
2015-08-17 15:20:00,144.43,144.44,144.35,144.36,28433.0,128.6654,128.6743,128.5941,128.603,28433.0
2015-08-17 15:25:00,144.36,144.36,144.21,144.31,44345.0,128.603,128.603,128.4694,128.5585,44345.0
2015-08-17 15:30:00,144.31,144.43,144.29,144.4,40477.0,128.5585,128.6654,128.5407,128.6387,40477.0
2015-08-17 15:35:00,144.4,144.43,144.32,144.33,44566.0,128.6387,128.6654,128.5674,128.5763,44566.0
2015-08-17 15:40:00,144.33,144.39,144.29,144.39,36684.0,128.5763,128.6298,128.5407,128.6298,36684.0
2015-08-17 15:45:00,144.39,144.55,144.38,144.52,59638.0,128.6298,128.7723,128.6209,128.7456,59638.0
2015-08-17 15:50:00,144.52,144.56,144.49,144.5,39752.0,128.7456,128.7812,128.7189,128.7278,39752.0
2015-08-17 15:55:00,144.51,144.59,144.42,144.51,174488.0,128.7367,128.8079,128.6565,128.7367,174488.0
2015-08-18 09:30:00,144.39,144.72,143.89,144.52,92203.0,128.6298,128.9238,128.1843,128.7456,92203.0
2015-08-18 09:35:00,144.6,144.82,143.85,144.02,94471.0,128.8168,129.0128,128.1487,128.3002,94471.0
2015-08-18 09:40:00,143.97,144.22,143.9,144.17,14854.0,128.2556,128.4783,128.1933,128.4338,14854.0
2015-08-18 09:45:00,144.11,144.12,143.82,144.01,25057.0,128.3803,128.3892,128.122,128.2912,25057.0
2015-08-18 09:50:00,144.03,144.16,143.97,144.16,23847.0,128.3091,128.4249,128.2556,128.4249,23847.0
2015-08-18 09:55:00,144.13,144.22,144.03,144.21,7799.0,128.3982,128.4783,128.3091,128.4694,7799.0
2015-08-18 10:00:00,144.22,144.29,144.04,144.25,19308.0,128.4783,128.5407,128.318,128.5051,19308.0
2015-08-18 10:05:00,144.3,144.32,144.09,144.12,21870.0,128.5496,128.5674,128.3625,128.3892,21870.0
2015-08-18 10:10:00,144.13,144.13,144.02,144.09,11292.0,128.3982,128.3982,128.3002,128.3625,11292.0
2015-08-18 10:15:00,144.09,144.1,144.0,144.09,24221.0,128.3625,128.3714,128.2823,128.3625,24221.0
2015-08-18 10:20:00,144.09,144.22,144.0,144.0,44724.0,128.3625,128.4783,128.2823,128.2823,44724.0
2015-08-18 10:25:00,144.02,144.07,143.98,144.03,28449.0,128.3002,128.3447,128.2645,128.3091,28449.0
2015-08-18 10:30:00,144.03,144.17,143.99,144.1,31888.0,128.3091,128.4338,128.2734,128.3714,31888.0
2015-08-18 10:35:00,144.11,144.11,143.96,144.01,34582.0,128.3803,128.3803,128.2467,128.2912,34582.0
2015-08-18 10:40:00,144.02,144.05,143.96,144.03,20748.0,128.3002,128.3269,128.2467,128.3091,20748.0
2015-08-18 10:45:00,144.03,144.16,143.99,144.15,17240.0,128.3091,128.4249,128.2734,128.416,17240.0
2015-08-18 10:50:00,144.14,144.2,144.09,144.2,22774.0,128.4071,128.4605,128.3625,128.4605,22774.0
2015-08-18 10:55:00,144.21,144.44,144.2,144.44,13375.0,128.4694,128.6743,128.4605,128.6743,13375.0
2015-08-18 11:00:00,144.47,144.47,144.38,144.42,23832.0,128.701,128.701,128.6209,128.6565,23832.0
2015-08-18 11:05:00,144.42,144.54,144.38,144.47,15289.0,128.6565,128.7634,128.6209,128.701,15289.0
2015-08-18 11:10:00,144.48,144.56,144.46,144.51,34796.0,128.7099,128.7812,128.6921,128.7367,34796.0
2015-08-18 11:15:00,144.5,144.56,144.47,144.5,81869.0,128.7278,128.7812,128.701,128.7278,81869.0
2015-08-18 11:20:00,144.52,144.71,144.52,144.61,15645.0,128.7456,128.9148,128.7456,128.8258,15645.0
2015-08-18 11:25:00,144.61,144.75,144.61,144.67,12418.0,128.8258,128.9505,128.8258,128.8792,12418.0
2015-08-18 11:30:00,144.7,144.72,144.61,144.65,8748.0,128.9059,128.9238,128.8258,128.8614,8748.0
2015-08-18 11:35:00,144.67,144.74,144.64,144.72,15405.0,128.8792,128.9416,128.8525,128.9238,15405.0
2015-08-18 11:40:00,144.71,144.84,144.67,144.82,13025.0,128.9148,129.0307,128.8792,129.0128,13025.0
2015-08-18 11:45:00,144.84,144.9,144.79,144.88,16615.0,129.0307,129.0841,128.9861,129.0663,16615.0
2015-08-18 11:50:00,144.88,144.98,144.86,144.95,18658.0,129.0663,129.1554,129.0485,129.1286,18658.0
2015-08-18 11:55:00,144.93,145.07,144.92,145.07,22505.0,129.1108,129.2355,129.1019,129.2355,22505.0
2015-08-18 12:00:00,145.09,145.2,145.09,145.11,19305.0,129.2534,129.3514,129.2534,129.2712,19305.0
2015-08-18 12:05:00,145.11,145.19,145.1,145.16,15541.0,129.2712,129.3425,129.2623,129.3157,15541.0
2015-08-18 12:10:00,145.17,145.2,145.14,145.19,9951.0,129.3246,129.3514,129.2979,129.3425,9951.0
2015-08-18 12:15:00,145.18,145.2,145.0,145.0,12245.0,129.3335,129.3514,129.1732,129.1732,12245.0
2015-08-18 12:20:00,145.0,145.01,144.93,145.01,4353.0,129.1732,129.1821,129.1108,129.1821,4353.0
2015-08-18 12:25:00,145.06,145.22,145.06,145.16,8363.0,129.2266,129.3692,129.2266,129.3157,8363.0
2015-08-18 12:30:00,145.16,145.19,145.13,145.13,11343.0,129.3157,129.3425,129.289,129.289,11343.0
2015-08-18 12:35:00,145.14,145.19,145.12,145.16,6960.0,129.2979,129.3425,129.2801,129.3157,6960.0
2015-08-18 12:40:00,145.16,145.16,145.02,145.05,12387.0,129.3157,129.3157,129.191,129.2177,12387.0
2015-08-18 12:45:00,145.04,145.14,145.03,145.11,9036.0,129.2088,129.2979,129.1999,129.2712,9036.0
2015-08-18 12:50:00,145.11,145.14,145.08,145.12,7600.0,129.2712,129.2979,129.2445,129.2801,7600.0
2015-08-18 12:55:00,145.11,145.11,144.89,144.93,10554.0,129.2712,129.2712,129.0752,129.1108,10554.0
2015-08-18 13:00:00,144.91,144.91,144.77,144.81,10929.0,129.093,129.093,128.9683,129.0039,10929.0
2015-08-18 13:05:00,144.81,144.92,144.81,144.86,19241.0,129.0039,129.1019,129.0039,129.0485,19241.0
2015-08-18 13:10:00,144.87,144.91,144.86,144.91,5258.0,129.0574,129.093,129.0485,129.093,5258.0
2015-08-18 13:15:00,144.9,144.96,144.89,144.95,10414.0,129.0841,129.1376,129.0752,129.1286,10414.0
2015-08-18 13:20:00,144.96,144.96,144.86,144.91,7789.0,129.1376,129.1376,129.0485,129.093,7789.0
2015-08-18 13:25:00,144.91,144.95,144.89,144.92,7214.0,129.093,129.1286,129.0752,129.1019,7214.0
2015-08-18 13:30:00,144.93,144.94,144.84,144.88,8895.0,129.1108,129.1197,129.0307,129.0663,8895.0
2015-08-18 13:35:00,144.88,144.89,144.76,144.77,9718.0,129.0663,129.0752,128.9594,128.9683,9718.0
2015-08-18 13:40:00,144.78,144.86,144.77,144.77,8666.0,128.9772,129.0485,128.9683,128.9683,8666.0
2015-08-18 13:45:00,144.77,144.85,144.76,144.76,11414.0,128.9683,129.0396,128.9594,128.9594,11414.0
2015-08-18 13:50:00,144.76,144.77,144.67,144.75,11700.0,128.9594,128.9683,128.8792,128.9505,11700.0
2015-08-18 13:55:00,144.75,144.82,144.75,144.82,11279.0,128.9505,129.0128,128.9505,129.0128,11279.0
2015-08-18 14:00:00,144.81,144.81,144.63,144.7,13821.0,129.0039,129.0039,128.8436,128.9059,13821.0
2015-08-18 14:05:00,144.69,144.83,144.67,144.83,13907.0,128.897,129.0217,128.8792,129.0217,13907.0
2015-08-18 14:10:00,144.85,144.85,144.73,144.82,14862.0,129.0396,129.0396,128.9327,129.0128,14862.0
2015-08-18 14:15:00,144.82,144.83,144.75,144.75,9859.0,129.0128,129.0217,128.9505,128.9505,9859.0
2015-08-18 14:20:00,144.75,144.81,144.72,144.72,7163.0,128.9505,129.0039,128.9238,128.9238,7163.0
2015-08-18 14:25:00,144.72,144.76,144.71,144.75,6619.0,128.9238,128.9594,128.9148,128.9505,6619.0
2015-08-18 14:30:00,144.76,144.78,144.58,144.58,8985.0,128.9594,128.9772,128.799,128.799,8985.0
2015-08-18 14:35:00,144.55,144.6,144.46,144.48,15719.0,128.7723,128.8168,128.6921,128.7099,15719.0
2015-08-18 14:40:00,144.5,144.5,144.43,144.46,23284.0,128.7278,128.7278,128.6654,128.6921,23284.0
2015-08-18 14:45:00,144.47,144.54,144.46,144.5,10371.0,128.701,128.7634,128.6921,128.7278,10371.0
2015-08-18 14:50:00,144.48,144.48,144.4,144.42,19045.0,128.7099,128.7099,128.6387,128.6565,19045.0
2015-08-18 14:55:00,144.42,144.57,144.37,144.41,43331.0,128.6565,128.7901,128.612,128.6476,43331.0
2015-08-18 15:00:00,144.44,144.52,144.43,144.52,13158.0,128.6743,128.7456,128.6654,128.7456,13158.0
2015-08-18 15:05:00,144.5,144.54,144.5,144.53,9373.0,128.7278,128.7634,128.7278,128.7545,9373.0
2015-08-18 15:10:00,144.53,144.58,144.48,144.57,14362.0,128.7545,128.799,128.7099,128.7901,14362.0
2015-08-18 15:15:00,144.58,144.68,144.56,144.67,13328.0,128.799,128.8881,128.7812,128.8792,13328.0
2015-08-18 15:20:00,144.67,144.69,144.5,144.51,25336.0,128.8792,128.897,128.7278,128.7367,25336.0
2015-08-18 15:25:00,144.52,144.64,144.52,144.64,19801.0,128.7456,128.8525,128.7456,128.8525,19801.0
2015-08-18 15:30:00,144.64,144.67,144.58,144.61,19286.0,128.8525,128.8792,128.799,128.8258,19286.0
2015-08-18 15:35:00,144.61,144.78,144.61,144.73,49755.0,128.8258,128.9772,128.8258,128.9327,49755.0
2015-08-18 15:40:00,144.72,144.73,144.59,144.66,32272.0,128.9238,128.9327,128.8079,128.8703,32272.0
2015-08-18 15:45:00,144.62,144.71,144.61,144.7,20488.0,128.8347,128.9148,128.8258,128.9059,20488.0
2015-08-18 15:50:00,144.71,144.74,144.63,144.64,27971.0,128.9148,128.9416,128.8436,128.8525,27971.0
2015-08-18 15:55:00,144.63,144.72,144.6,144.6,71308.0,128.8436,128.9238,128.8168,128.8168,71308.0
2015-08-19 09:30:00,143.42,143.69,142.88,143.23,76004.0,127.7656,128.0062,127.2846,127.5964,76004.0
2015-08-19 09:35:00,143.16,143.41,143.16,143.37,57198.0,127.534,127.7567,127.534,127.7211,57198.0
2015-08-19 09:40:00,143.37,143.41,143.22,143.24,23758.0,127.7211,127.7567,127.5875,127.6053,23758.0
2015-08-19 09:45:00,143.24,143.33,143.16,143.25,23563.0,127.6053,127.6855,127.534,127.6142,23563.0
2015-08-19 09:50:00,143.25,143.5,143.17,143.44,38214.0,127.6142,127.8369,127.5429,127.7835,38214.0
2015-08-19 09:55:00,143.43,143.61,143.27,143.28,49683.0,127.7746,127.9349,127.632,127.6409,49683.0
2015-08-19 10:00:00,143.31,143.73,143.22,143.55,22462.0,127.6677,128.0418,127.5875,127.8815,22462.0
2015-08-19 10:05:00,143.55,143.69,143.41,143.47,21894.0,127.8815,128.0062,127.7567,127.8102,21894.0
2015-08-19 10:10:00,143.52,143.61,143.45,143.57,32729.0,127.8547,127.9349,127.7924,127.8993,32729.0
2015-08-19 10:15:00,143.55,143.56,143.28,143.38,25476.0,127.8815,127.8904,127.6409,127.73,25476.0
2015-08-19 10:20:00,143.33,143.53,143.32,143.53,16102.0,127.6855,127.8636,127.6766,127.8636,16102.0
2015-08-19 10:25:00,143.51,143.64,143.5,143.57,12941.0,127.8458,127.9616,127.8369,127.8993,12941.0
2015-08-19 10:30:00,143.52,143.52,143.26,143.44,23757.0,127.8547,127.8547,127.6231,127.7835,23757.0
2015-08-19 10:35:00,143.44,143.46,143.3,143.34,34756.0,127.7835,127.8013,127.6587,127.6944,34756.0
2015-08-19 10:40:00,143.36,143.41,143.16,143.23,31773.0,127.7122,127.7567,127.534,127.5964,31773.0
2015-08-19 10:45:00,143.19,143.19,143.06,143.11,41349.0,127.5608,127.5608,127.4449,127.4895,41349.0
2015-08-19 10:50:00,143.12,143.24,143.02,143.11,30377.0,127.4984,127.6053,127.4093,127.4895,30377.0
2015-08-19 10:55:00,143.09,143.13,142.96,143.0,23165.0,127.4717,127.5073,127.3559,127.3915,23165.0
2015-08-19 11:00:00,143.04,143.18,142.96,143.16,27446.0,127.4271,127.5518,127.3559,127.534,27446.0
2015-08-19 11:05:00,143.14,143.21,143.06,143.19,12754.0,127.5162,127.5786,127.4449,127.5608,12754.0
2015-08-19 11:10:00,143.18,143.31,143.12,143.24,11709.0,127.5518,127.6677,127.4984,127.6053,11709.0
2015-08-19 11:15:00,143.27,143.27,143.06,143.1,11354.0,127.632,127.632,127.4449,127.4806,11354.0
2015-08-19 11:20:00,143.06,143.12,143.05,143.07,8341.0,127.4449,127.4984,127.436,127.4538,8341.0
2015-08-19 11:25:00,143.05,143.07,142.68,142.78,79011.0,127.436,127.4538,127.1064,127.1955,79011.0
2015-08-19 11:30:00,142.77,142.81,142.71,142.77,22866.0,127.1866,127.2222,127.1331,127.1866,22866.0
2015-08-19 11:35:00,142.79,142.92,142.74,142.9,14361.0,127.2044,127.3202,127.1599,127.3024,14361.0
2015-08-19 11:40:00,142.9,142.91,142.73,142.73,15211.0,127.3024,127.3113,127.151,127.151,15211.0
2015-08-19 11:45:00,142.72,142.72,142.43,142.49,75228.0,127.1421,127.1421,126.8837,126.9372,75228.0
2015-08-19 11:50:00,142.48,142.6,142.47,142.55,23197.0,126.9282,127.0352,126.9193,126.9906,23197.0
2015-08-19 11:55:00,142.55,142.91,142.54,142.87,27174.0,126.9906,127.3113,126.9817,127.2757,27174.0
2015-08-19 12:00:00,142.86,142.89,142.66,142.66,23739.0,127.2668,127.2935,127.0886,127.0886,23739.0
2015-08-19 12:05:00,142.66,142.73,142.61,142.73,8941.0,127.0886,127.151,127.0441,127.151,8941.0
2015-08-19 12:10:00,142.75,142.82,142.7,142.7,14484.0,127.1688,127.2311,127.1242,127.1242,14484.0
2015-08-19 12:15:00,142.69,142.7,142.58,142.6,10835.0,127.1153,127.1242,127.0173,127.0352,10835.0
2015-08-19 12:20:00,142.6,142.61,142.44,142.55,23139.0,127.0352,127.0441,126.8926,126.9906,23139.0
2015-08-19 12:25:00,142.56,142.67,142.56,142.6,16858.0,126.9995,127.0975,126.9995,127.0352,16858.0
2015-08-19 12:30:00,142.61,142.75,142.58,142.73,17706.0,127.0441,127.1688,127.0173,127.151,17706.0
2015-08-19 12:35:00,142.73,142.8,142.69,142.77,18241.0,127.151,127.2133,127.1153,127.1866,18241.0
2015-08-19 12:40:00,142.81,142.93,142.71,142.71,18985.0,127.2222,127.3291,127.1331,127.1331,18985.0
2015-08-19 12:45:00,142.72,142.75,142.6,142.65,19025.0,127.1421,127.1688,127.0352,127.0797,19025.0
2015-08-19 12:50:00,142.62,142.78,142.59,142.75,14457.0,127.053,127.1955,127.0262,127.1688,14457.0
2015-08-19 12:55:00,142.73,142.78,142.52,142.57,21092.0,127.151,127.1955,126.9639,127.0084,21092.0
2015-08-19 13:00:00,142.57,142.58,142.43,142.53,53667.0,127.0084,127.0173,126.8837,126.9728,53667.0
2015-08-19 13:05:00,142.54,142.56,142.48,142.5,22349.0,126.9817,126.9995,126.9282,126.9461,22349.0
2015-08-19 13:10:00,142.53,142.59,142.42,142.45,35719.0,126.9728,127.0262,126.8748,126.9015,35719.0
2015-08-19 13:15:00,142.45,142.52,142.42,142.52,19789.0,126.9015,126.9639,126.8748,126.9639,19789.0
2015-08-19 13:20:00,142.53,142.59,142.45,142.49,25156.0,126.9728,127.0262,126.9015,126.9372,25156.0
2015-08-19 13:25:00,142.49,142.53,142.32,142.36,33558.0,126.9372,126.9728,126.7857,126.8213,33558.0
2015-08-19 13:30:00,142.34,142.53,142.32,142.5,9716.0,126.8035,126.9728,126.7857,126.9461,9716.0
2015-08-19 13:35:00,142.51,142.59,142.42,142.54,39744.0,126.955,127.0262,126.8748,126.9817,39744.0
2015-08-19 13:40:00,142.54,142.75,142.54,142.73,40578.0,126.9817,127.1688,126.9817,127.151,40578.0
2015-08-19 13:45:00,142.73,143.11,142.68,142.99,42561.0,127.151,127.4895,127.1064,127.3826,42561.0
2015-08-19 13:50:00,142.99,143.05,142.84,143.0,14069.0,127.3826,127.436,127.249,127.3915,14069.0
2015-08-19 13:55:00,143.03,143.04,142.83,142.94,15492.0,127.4182,127.4271,127.24,127.338,15492.0
2015-08-19 14:00:00,142.89,143.15,142.86,143.06,9832.0,127.2935,127.5251,127.2668,127.4449,9832.0
2015-08-19 14:05:00,143.07,143.68,143.04,143.61,60965.0,127.4538,127.9973,127.4271,127.9349,60965.0
2015-08-19 14:10:00,143.67,144.48,143.66,144.19,52826.0,127.9884,128.7099,127.9795,128.4516,52826.0
2015-08-19 14:15:00,144.19,144.23,143.87,143.88,29933.0,128.4516,128.4872,128.1665,128.1754,29933.0
2015-08-19 14:20:00,143.92,144.01,143.86,143.98,18198.0,128.2111,128.2912,128.1576,128.2645,18198.0
2015-08-19 14:25:00,144.0,144.0,143.74,143.81,16153.0,128.2823,128.2823,128.0507,128.1131,16153.0
2015-08-19 14:30:00,143.83,143.87,143.58,143.65,19439.0,128.1309,128.1665,127.9082,127.9705,19439.0
2015-08-19 14:35:00,143.65,143.8,143.65,143.72,15374.0,127.9705,128.1042,127.9705,128.0329,15374.0
2015-08-19 14:40:00,143.7,143.75,143.42,143.46,16383.0,128.0151,128.0596,127.7656,127.8013,16383.0
2015-08-19 14:45:00,143.48,143.49,143.27,143.44,32695.0,127.8191,127.828,127.632,127.7835,32695.0
2015-08-19 14:50:00,143.42,143.42,143.1,143.13,17016.0,127.7656,127.7656,127.4806,127.5073,17016.0
2015-08-19 14:55:00,143.11,143.14,142.75,142.8,49226.0,127.4895,127.5162,127.1688,127.2133,49226.0
2015-08-19 15:00:00,142.79,142.92,142.64,142.82,26348.0,127.2044,127.3202,127.0708,127.2311,26348.0
2015-08-19 15:05:00,142.82,143.06,142.82,143.02,36030.0,127.2311,127.4449,127.2311,127.4093,36030.0
2015-08-19 15:10:00,143.0,143.07,142.96,142.97,23330.0,127.3915,127.4538,127.3559,127.3648,23330.0
2015-08-19 15:15:00,142.96,143.03,142.85,142.98,39491.0,127.3559,127.4182,127.2579,127.3737,39491.0
2015-08-19 15:20:00,143.0,143.23,142.96,143.12,36286.0,127.3915,127.5964,127.3559,127.4984,36286.0
2015-08-19 15:25:00,143.13,143.16,142.98,143.11,29253.0,127.5073,127.534,127.3737,127.4895,29253.0
2015-08-19 15:30:00,143.1,143.2,143.0,143.02,23623.0,127.4806,127.5697,127.3915,127.4093,23623.0
2015-08-19 15:35:00,143.01,143.06,142.93,142.97,78494.0,127.4004,127.4449,127.3291,127.3648,78494.0
2015-08-19 15:40:00,142.97,143.16,142.94,143.0,40967.0,127.3648,127.534,127.338,127.3915,40967.0
2015-08-19 15:45:00,143.04,143.21,143.01,143.2,35278.0,127.4271,127.5786,127.4004,127.5697,35278.0
2015-08-19 15:50:00,143.18,143.25,143.11,143.17,47933.0,127.5518,127.6142,127.4895,127.5429,47933.0
2015-08-19 15:55:00,143.17,143.17,142.73,142.74,139969.0,127.5429,127.5429,127.151,127.1599,139969.0
2015-08-20 09:30:00,141.62,141.9,141.05,141.19,84886.0,126.1621,126.4116,125.6543,125.7791,84886.0
2015-08-20 09:35:00,141.21,141.28,140.78,141.02,64612.0,125.7969,125.8592,125.4138,125.6276,64612.0
2015-08-20 09:40:00,140.98,141.04,140.67,140.89,68015.0,125.592,125.6454,125.3158,125.5118,68015.0
2015-08-20 09:45:00,140.82,140.84,140.05,140.08,94317.0,125.4494,125.4673,124.7635,124.7902,94317.0
2015-08-20 09:50:00,140.14,140.31,140.01,140.07,59350.0,124.8437,124.9951,124.7278,124.7813,59350.0
2015-08-20 09:55:00,140.07,140.1,139.53,139.81,115506.0,124.7813,124.808,124.3002,124.5497,115506.0
2015-08-20 10:00:00,139.85,140.0,139.69,139.83,99667.0,124.5853,124.7189,124.4428,124.5675,99667.0
2015-08-20 10:05:00,139.83,140.06,139.8,139.97,68865.0,124.5675,124.7724,124.5408,124.6922,68865.0
2015-08-20 10:10:00,139.96,140.07,139.87,140.01,56854.0,124.6833,124.7813,124.6031,124.7278,56854.0
2015-08-20 10:15:00,139.98,139.99,139.76,139.79,45040.0,124.7011,124.71,124.5051,124.5319,45040.0
2015-08-20 10:20:00,139.79,139.81,139.68,139.75,55065.0,124.5319,124.5497,124.4339,124.4962,55065.0
2015-08-20 10:25:00,139.76,139.86,139.44,139.57,108296.0,124.5051,124.5942,124.2201,124.3359,108296.0
2015-08-20 10:30:00,139.56,139.57,139.31,139.37,103242.0,124.327,124.3359,124.1043,124.1577,103242.0
2015-08-20 10:35:00,139.37,139.37,139.16,139.33,153880.0,124.1577,124.1577,123.9706,124.1221,153880.0
2015-08-20 10:40:00,139.35,139.35,138.96,139.02,118607.0,124.1399,124.1399,123.7925,123.8459,118607.0
2015-08-20 10:45:00,139.02,139.04,138.85,138.92,86173.0,123.8459,123.8637,123.6945,123.7568,86173.0
2015-08-20 10:50:00,138.92,139.07,138.87,139.03,123448.0,123.7568,123.8905,123.7123,123.8548,123448.0
2015-08-20 10:55:00,139.04,139.05,138.75,138.81,64253.0,123.8637,123.8726,123.6054,123.6588,64253.0
2015-08-20 11:00:00,138.8,139.02,138.76,139.0,47770.0,123.6499,123.8459,123.6143,123.8281,47770.0
2015-08-20 11:05:00,138.98,138.98,138.77,138.85,50762.0,123.8103,123.8103,123.6232,123.6945,50762.0
2015-08-20 11:10:00,138.85,139.0,138.6,138.6,63446.0,123.6945,123.8281,123.4718,123.4718,63446.0
2015-08-20 11:15:00,138.6,138.67,138.45,138.58,71822.0,123.4718,123.5341,123.3381,123.4539,71822.0
2015-08-20 11:20:00,138.54,138.84,138.54,138.81,53829.0,123.4183,123.6856,123.4183,123.6588,53829.0
2015-08-20 11:25:00,138.8,139.09,138.75,138.77,43426.0,123.6499,123.9083,123.6054,123.6232,43426.0
2015-08-20 11:30:00,138.79,138.81,138.56,138.58,25698.0,123.641,123.6588,123.4361,123.4539,25698.0
2015-08-20 11:35:00,138.58,138.61,138.45,138.57,44221.0,123.4539,123.4807,123.3381,123.445,44221.0
2015-08-20 11:40:00,138.59,138.63,138.53,138.58,30633.0,123.4628,123.4985,123.4094,123.4539,30633.0
2015-08-20 11:45:00,138.57,138.59,138.45,138.47,66852.0,123.445,123.4628,123.3381,123.3559,66852.0
2015-08-20 11:50:00,138.47,138.47,138.4,138.46,144750.0,123.3559,123.3559,123.2936,123.347,144750.0
2015-08-20 11:55:00,138.46,138.7,138.45,138.68,59193.0,123.347,123.5608,123.3381,123.543,59193.0
2015-08-20 12:00:00,138.69,138.7,138.53,138.54,37090.0,123.5519,123.5608,123.4094,123.4183,37090.0
2015-08-20 12:05:00,138.52,138.72,138.45,138.69,31986.0,123.4005,123.5787,123.3381,123.5519,31986.0
2015-08-20 12:10:00,138.7,138.7,138.6,138.6,25769.0,123.5608,123.5608,123.4718,123.4718,25769.0
2015-08-20 12:15:00,138.59,138.59,138.45,138.55,77966.0,123.4628,123.4628,123.3381,123.4272,77966.0
2015-08-20 12:20:00,138.56,138.56,138.39,138.46,107964.0,123.4361,123.4361,123.2847,123.347,107964.0
2015-08-20 12:25:00,138.42,138.49,138.4,138.46,56960.0,123.3114,123.3738,123.2936,123.347,56960.0
2015-08-20 12:30:00,138.45,138.48,138.4,138.41,46693.0,123.3381,123.3648,123.2936,123.3025,46693.0
2015-08-20 12:35:00,138.4,138.44,138.28,138.31,66663.0,123.2936,123.3292,123.1867,123.2134,66663.0
2015-08-20 12:40:00,138.32,138.33,138.16,138.16,44052.0,123.2223,123.2312,123.0798,123.0798,44052.0
2015-08-20 12:45:00,138.15,138.15,137.89,138.1,71780.0,123.0709,123.0709,122.8392,123.0263,71780.0
2015-08-20 12:50:00,138.07,138.16,137.95,137.99,29173.0,122.9996,123.0798,122.8927,122.9283,29173.0
2015-08-20 12:55:00,137.97,137.97,137.7,137.7,50962.0,122.9105,122.9105,122.67,122.67,50962.0
2015-08-20 13:00:00,137.7,137.73,137.46,137.53,135023.0,122.67,122.6967,122.4562,122.5185,135023.0
2015-08-20 13:05:00,137.53,137.68,137.5,137.62,63059.0,122.5185,122.6522,122.4918,122.5987,63059.0
2015-08-20 13:10:00,137.61,137.76,137.59,137.68,46169.0,122.5898,122.7234,122.572,122.6522,46169.0
2015-08-20 13:15:00,137.65,137.99,137.55,137.99,80776.0,122.6254,122.9283,122.5364,122.9283,80776.0
2015-08-20 13:20:00,137.97,138.1,137.92,138.06,32269.0,122.9105,123.0263,122.866,122.9907,32269.0
2015-08-20 13:25:00,138.05,138.3,137.95,138.2,49076.0,122.9818,123.2045,122.8927,123.1154,49076.0
2015-08-20 13:30:00,138.2,138.3,138.1,138.17,38244.0,123.1154,123.2045,123.0263,123.0887,38244.0
2015-08-20 13:35:00,138.16,138.17,137.97,137.97,34170.0,123.0798,123.0887,122.9105,122.9105,34170.0
2015-08-20 13:40:00,137.98,138.07,137.8,138.07,41656.0,122.9194,122.9996,122.7591,122.9996,41656.0
2015-08-20 13:45:00,138.06,138.31,137.98,138.31,42555.0,122.9907,123.2134,122.9194,123.2134,42555.0
2015-08-20 13:50:00,138.31,138.38,138.23,138.3,43807.0,123.2134,123.2758,123.1421,123.2045,43807.0
2015-08-20 13:55:00,138.29,138.31,138.25,138.3,33234.0,123.1956,123.2134,123.16,123.2045,33234.0
2015-08-20 14:00:00,138.28,138.29,138.08,138.11,35202.0,123.1867,123.1956,123.0085,123.0352,35202.0
2015-08-20 14:05:00,138.09,138.11,137.84,137.84,50657.0,123.0174,123.0352,122.7947,122.7947,50657.0
2015-08-20 14:10:00,137.84,138.0,137.83,137.94,32854.0,122.7947,122.9372,122.7858,122.8838,32854.0
2015-08-20 14:15:00,137.95,138.11,137.83,138.09,43479.0,122.8927,123.0352,122.7858,123.0174,43479.0
2015-08-20 14:20:00,138.08,138.28,138.0,138.19,32320.0,123.0085,123.1867,122.9372,123.1065,32320.0
2015-08-20 14:25:00,138.17,138.2,137.96,137.97,36535.0,123.0887,123.1154,122.9016,122.9105,36535.0
2015-08-20 14:30:00,137.97,138.0,137.79,137.81,43297.0,122.9105,122.9372,122.7502,122.768,43297.0
2015-08-20 14:35:00,137.8,137.91,137.78,137.85,45157.0,122.7591,122.8571,122.7413,122.8036,45157.0
2015-08-20 14:40:00,137.85,137.86,137.66,137.77,49711.0,122.8036,122.8125,122.6344,122.7323,49711.0
2015-08-20 14:45:00,137.76,137.78,137.67,137.69,37528.0,122.7234,122.7413,122.6433,122.6611,37528.0
2015-08-20 14:50:00,137.7,137.94,137.68,137.8,33310.0,122.67,122.8838,122.6522,122.7591,33310.0
2015-08-20 14:55:00,137.78,137.83,137.68,137.73,54023.0,122.7413,122.7858,122.6522,122.6967,54023.0
2015-08-20 15:00:00,137.73,138.11,137.7,138.09,81326.0,122.6967,123.0352,122.67,123.0174,81326.0
2015-08-20 15:05:00,138.1,138.15,137.89,138.0,93583.0,123.0263,123.0709,122.8392,122.9372,93583.0
2015-08-20 15:10:00,138.0,138.09,137.91,137.98,46943.0,122.9372,123.0174,122.8571,122.9194,46943.0
2015-08-20 15:15:00,137.95,138.04,137.84,137.88,51700.0,122.8927,122.9729,122.7947,122.8303,51700.0
2015-08-20 15:20:00,137.88,138.01,137.87,137.99,59634.0,122.8303,122.9462,122.8214,122.9283,59634.0
2015-08-20 15:25:00,138.0,138.12,137.91,138.09,47468.0,122.9372,123.0441,122.8571,123.0174,47468.0
2015-08-20 15:30:00,138.09,138.28,138.03,138.06,85694.0,123.0174,123.1867,122.964,122.9907,85694.0
2015-08-20 15:35:00,138.08,138.13,137.87,137.87,66673.0,123.0085,123.0531,122.8214,122.8214,66673.0
2015-08-20 15:40:00,137.87,137.87,137.6,137.71,116330.0,122.8214,122.8214,122.5809,122.6789,116330.0
2015-08-20 15:45:00,137.71,137.75,137.49,137.58,214466.0,122.6789,122.7145,122.4829,122.5631,214466.0
2015-08-20 15:50:00,137.56,137.57,137.26,137.27,234202.0,122.5453,122.5542,122.278,122.2869,234202.0
2015-08-20 15:55:00,137.26,137.26,136.9,137.02,419332.0,122.278,122.278,121.9573,122.0642,419332.0
2015-08-21 09:30:00,134.88,135.1,131.46,133.17,649289.0,120.1578,120.3538,117.1111,118.6344,649289.0
2015-08-21 09:35:00,133.09,133.96,132.66,133.79,150068.0,118.5632,119.3382,118.1801,119.1868,150068.0
2015-08-21 09:40:00,133.73,134.0,133.43,133.53,103880.0,119.1333,119.3738,118.8661,118.9551,103880.0
2015-08-21 09:45:00,133.53,133.55,133.01,133.37,73523.0,118.9551,118.973,118.4919,118.8126,73523.0
2015-08-21 09:50:00,133.42,133.5,133.14,133.41,98491.0,118.8572,118.9284,118.6077,118.8482,98491.0
2015-08-21 09:55:00,133.4,133.82,133.12,133.6,114147.0,118.8393,119.2135,118.5899,119.0175,114147.0
2015-08-21 10:00:00,133.59,133.77,133.37,133.6,167184.0,119.0086,119.1689,118.8126,119.0175,167184.0
2015-08-21 10:05:00,133.62,134.29,133.58,134.26,143416.0,119.0353,119.6322,118.9997,119.6055,143416.0
2015-08-21 10:10:00,134.26,134.63,133.86,133.86,161615.0,119.6055,119.9351,119.2491,119.2491,161615.0
2015-08-21 10:15:00,133.89,134.06,133.77,133.87,91946.0,119.2759,119.4273,119.1689,119.258,91946.0
2015-08-21 10:20:00,133.85,134.0,133.49,133.56,84562.0,119.2402,119.3738,118.9195,118.9819,84562.0
2015-08-21 10:25:00,133.54,133.6,133.17,133.37,105820.0,118.9641,119.0175,118.6344,118.8126,105820.0
2015-08-21 10:30:00,133.37,133.48,133.12,133.12,59811.0,118.8126,118.9106,118.5899,118.5899,59811.0
2015-08-21 10:35:00,133.15,133.16,132.57,132.7,102080.0,118.6166,118.6255,118.0999,118.2157,102080.0
2015-08-21 10:40:00,132.68,133.02,132.68,132.83,68032.0,118.1979,118.5008,118.1979,118.3315,68032.0
2015-08-21 10:45:00,132.85,132.9,132.52,132.58,57683.0,118.3494,118.3939,118.0554,118.1088,57683.0
2015-08-21 10:50:00,132.57,132.87,132.56,132.77,46568.0,118.0999,118.3672,118.091,118.2781,46568.0
2015-08-21 10:55:00,132.79,133.04,132.61,133.0,100920.0,118.2959,118.5186,118.1356,118.483,100920.0
2015-08-21 11:00:00,133.0,133.0,132.5,132.65,101653.0,118.483,118.483,118.0376,118.1712,101653.0
2015-08-21 11:05:00,132.62,132.78,132.6,132.78,58608.0,118.1445,118.287,118.1267,118.287,58608.0
2015-08-21 11:10:00,132.76,132.76,132.27,132.59,115801.0,118.2692,118.2692,117.8327,118.1177,115801.0
2015-08-21 11:15:00,132.58,132.8,132.58,132.74,44508.0,118.1088,118.3048,118.1088,118.2514,44508.0
2015-08-21 11:20:00,132.74,132.78,132.45,132.51,63388.0,118.2514,118.287,117.993,118.0465,63388.0
2015-08-21 11:25:00,132.47,133.04,132.47,132.98,66021.0,118.0108,118.5186,118.0108,118.4652,66021.0
2015-08-21 11:30:00,132.98,133.16,132.87,132.96,41633.0,118.4652,118.6255,118.3672,118.4474,41633.0
2015-08-21 11:35:00,132.92,132.94,132.4,132.45,63666.0,118.4117,118.4295,117.9485,117.993,63666.0
2015-08-21 11:40:00,132.45,132.86,132.35,132.79,39416.0,117.993,118.3583,117.9039,118.2959,39416.0
2015-08-21 11:45:00,132.79,132.99,132.72,132.98,35348.0,118.2959,118.4741,118.2336,118.4652,35348.0
2015-08-21 11:50:00,132.98,133.14,132.96,133.12,54690.0,118.4652,118.6077,118.4474,118.5899,54690.0
2015-08-21 11:55:00,133.13,133.43,133.12,133.4,61068.0,118.5988,118.8661,118.5899,118.8393,61068.0
2015-08-21 12:00:00,133.37,133.71,133.24,133.69,46287.0,118.8126,119.1155,118.6968,119.0977,46287.0
2015-08-21 12:05:00,133.71,134.13,133.69,134.04,62650.0,119.1155,119.4897,119.0977,119.4095,62650.0
2015-08-21 12:10:00,134.05,134.23,133.79,133.82,70482.0,119.4184,119.5787,119.1868,119.2135,70482.0
2015-08-21 12:15:00,133.83,133.83,133.48,133.78,43878.0,119.2224,119.2224,118.9106,119.1779,43878.0
2015-08-21 12:20:00,133.78,133.8,133.35,133.38,38791.0,119.1779,119.1957,118.7948,118.8215,38791.0
2015-08-21 12:25:00,133.37,133.58,133.35,133.48,34480.0,118.8126,118.9997,118.7948,118.9106,34480.0
2015-08-21 12:30:00,133.48,133.62,133.46,133.52,36287.0,118.9106,119.0353,118.8928,118.9462,36287.0
2015-08-21 12:35:00,133.51,133.56,133.3,133.37,40620.0,118.9373,118.9819,118.7502,118.8126,40620.0
2015-08-21 12:40:00,133.31,133.36,133.15,133.28,42046.0,118.7592,118.8037,118.6166,118.7324,42046.0
2015-08-21 12:45:00,133.24,133.43,133.13,133.39,34386.0,118.6968,118.8661,118.5988,118.8304,34386.0
2015-08-21 12:50:00,133.39,133.42,133.05,133.14,39607.0,118.8304,118.8572,118.5275,118.6077,39607.0
2015-08-21 12:55:00,133.09,133.15,132.81,132.81,38515.0,118.5632,118.6166,118.3137,118.3137,38515.0
2015-08-21 13:00:00,132.81,133.01,132.64,132.68,41859.0,118.3137,118.4919,118.1623,118.1979,41859.0
2015-08-21 13:05:00,132.66,132.82,132.62,132.78,30148.0,118.1801,118.3226,118.1445,118.287,30148.0
2015-08-21 13:10:00,132.8,132.95,132.72,132.93,37000.0,118.3048,118.4385,118.2336,118.4206,37000.0
2015-08-21 13:15:00,132.92,132.95,132.78,132.87,45060.0,118.4117,118.4385,118.287,118.3672,45060.0
2015-08-21 13:20:00,132.85,133.2,132.82,133.15,38835.0,118.3494,118.6612,118.3226,118.6166,38835.0
2015-08-21 13:25:00,133.14,133.32,133.05,133.32,32458.0,118.6077,118.7681,118.5275,118.7681,32458.0
2015-08-21 13:30:00,133.32,133.34,133.01,133.24,52099.0,118.7681,118.7859,118.4919,118.6968,52099.0
2015-08-21 13:35:00,133.24,133.71,133.19,133.64,62176.0,118.6968,119.1155,118.6523,119.0531,62176.0
2015-08-21 13:40:00,133.66,133.83,133.62,133.67,34460.0,119.071,119.2224,119.0353,119.0799,34460.0
2015-08-21 13:45:00,133.64,133.71,133.42,133.58,75217.0,119.0531,119.1155,118.8572,118.9997,75217.0
2015-08-21 13:50:00,133.6,133.61,133.29,133.43,44956.0,119.0175,119.0264,118.7413,118.8661,44956.0
2015-08-21 13:55:00,133.43,133.74,133.41,133.72,44345.0,118.8661,119.1422,118.8482,119.1244,44345.0
2015-08-21 14:00:00,133.71,133.91,133.67,133.86,42330.0,119.1155,119.2937,119.0799,119.2491,42330.0
2015-08-21 14:05:00,133.86,133.86,133.57,133.76,44467.0,119.2491,119.2491,118.9908,119.16,44467.0
2015-08-21 14:10:00,133.74,133.74,133.5,133.56,54409.0,119.1422,119.1422,118.9284,118.9819,54409.0
2015-08-21 14:15:00,133.56,133.7,133.26,133.33,56370.0,118.9819,119.1066,118.7146,118.777,56370.0
2015-08-21 14:20:00,133.35,133.42,133.12,133.2,59237.0,118.7948,118.8572,118.5899,118.6612,59237.0
2015-08-21 14:25:00,133.18,133.25,133.11,133.25,38686.0,118.6433,118.7057,118.581,118.7057,38686.0
2015-08-21 14:30:00,133.24,133.58,133.19,133.57,70023.0,118.6968,118.9997,118.6523,118.9908,70023.0
2015-08-21 14:35:00,133.54,133.56,133.08,133.14,52723.0,118.9641,118.9819,118.5543,118.6077,52723.0
2015-08-21 14:40:00,133.14,133.16,133.0,133.05,49583.0,118.6077,118.6255,118.483,118.5275,49583.0
2015-08-21 14:45:00,133.01,133.01,132.6,132.64,45853.0,118.4919,118.4919,118.1267,118.1623,45853.0
2015-08-21 14:50:00,132.6,132.63,132.44,132.52,82957.0,118.1267,118.1534,117.9841,118.0554,82957.0
2015-08-21 14:55:00,132.52,132.82,132.51,132.71,50161.0,118.0554,118.3226,118.0465,118.2246,50161.0
2015-08-21 15:00:00,132.69,132.85,132.65,132.76,54951.0,118.2068,118.3494,118.1712,118.2692,54951.0
2015-08-21 15:05:00,132.74,132.74,132.53,132.55,112575.0,118.2514,118.2514,118.0643,118.0821,112575.0
2015-08-21 15:10:00,132.56,132.57,132.12,132.18,105077.0,118.091,118.0999,117.699,117.7525,105077.0
2015-08-21 15:15:00,132.18,132.48,131.9,132.44,145861.0,117.7525,118.0198,117.5031,117.9841,145861.0
2015-08-21 15:20:00,132.44,132.49,132.22,132.45,104491.0,117.9841,118.0287,117.7881,117.993,104491.0
2015-08-21 15:25:00,132.45,132.46,132.12,132.27,106204.0,117.993,118.0019,117.699,117.8327,106204.0
2015-08-21 15:30:00,132.27,132.29,131.78,131.83,143176.0,117.8327,117.8505,117.3962,117.4407,143176.0
2015-08-21 15:35:00,131.83,131.94,131.62,131.89,138574.0,117.4407,117.5387,117.2536,117.4942,138574.0
2015-08-21 15:40:00,131.87,132.04,131.74,131.97,176857.0,117.4763,117.6278,117.3605,117.5654,176857.0
2015-08-21 15:45:00,131.97,132.32,131.87,132.25,141546.0,117.5654,117.8772,117.4763,117.8149,141546.0
2015-08-21 15:50:00,132.24,132.45,131.99,132.01,176787.0,117.8059,117.993,117.5832,117.6011,176787.0
2015-08-21 15:55:00,132.02,132.02,131.71,131.71,322325.0,117.61,117.61,117.3338,117.3338,322325.0
2015-08-24 09:30:00,123.65,123.67,115.14,123.22,568505.0,110.1536,110.1714,102.5724,109.7705,568505.0
2015-08-24 09:35:00,123.22,124.95,120.99,124.75,307343.0,109.7705,111.3117,107.7839,111.1335,307343.0
2015-08-24 09:40:00,124.81,127.5,124.5,127.36,304943.0,111.1869,113.5833,110.9108,113.4586,304943.0
2015-08-24 09:45:00,127.44,127.5,125.99,126.19,169673.0,113.5299,113.5833,112.2381,112.4163,169673.0
2015-08-24 09:50:00,126.13,126.28,125.41,125.52,254470.0,112.3629,112.4965,111.7214,111.8194,254470.0
2015-08-24 09:55:00,125.51,125.81,125.02,125.81,197303.0,111.8105,112.0778,111.374,112.0778,197303.0
2015-08-24 10:00:00,125.8,127.48,125.52,127.44,134662.0,112.0689,113.5655,111.8194,113.5299,134662.0
2015-08-24 10:05:00,127.47,127.47,126.65,127.1,140178.0,113.5566,113.5566,112.8261,113.227,140178.0
2015-08-24 10:10:00,127.07,128.14,127.06,127.85,168836.0,113.2003,114.1535,113.1913,113.8951,168836.0
2015-08-24 10:15:00,127.84,128.77,127.45,128.53,166208.0,113.8862,114.7147,113.5388,114.5009,166208.0
2015-08-24 10:20:00,128.49,130.0,127.78,130.0,186527.0,114.4653,115.8104,113.8328,115.8104,186527.0
2015-08-24 10:25:00,129.98,129.99,127.79,129.06,127784.0,115.7926,115.8015,113.8417,114.973,127784.0
2015-08-24 10:30:00,129.06,129.06,128.2,128.23,134081.0,114.973,114.973,114.2069,114.2336,134081.0
2015-08-24 10:35:00,128.23,130.24,128.23,129.78,93884.0,114.2336,116.0242,114.2336,115.6145,93884.0
2015-08-24 10:40:00,129.76,129.9,128.89,129.24,69881.0,115.5966,115.7214,114.8216,115.1334,69881.0
2015-08-24 10:45:00,129.33,129.56,129.19,129.29,55812.0,115.2136,115.4185,115.0889,115.1779,55812.0
2015-08-24 10:50:00,129.3,129.57,129.25,129.3,82761.0,115.1869,115.4274,115.1423,115.1869,82761.0
2015-08-24 10:55:00,129.3,129.31,128.46,128.79,95456.0,115.1869,115.1958,114.4385,114.7325,95456.0
2015-08-24 11:00:00,128.82,129.12,128.45,128.53,77240.0,114.7592,115.0265,114.4296,114.5009,77240.0
2015-08-24 11:05:00,128.54,128.58,128.07,128.29,76537.0,114.5098,114.5454,114.0911,114.2871,76537.0
2015-08-24 11:10:00,128.28,128.43,128.0,128.34,85413.0,114.2782,114.4118,114.0287,114.3316,85413.0
2015-08-24 11:15:00,128.37,128.45,128.07,128.23,88782.0,114.3584,114.4296,114.0911,114.2336,88782.0
2015-08-24 11:20:00,128.21,128.23,127.34,127.38,109413.0,114.2158,114.2336,113.4408,113.4764,109413.0
2015-08-24 11:25:00,127.35,127.49,127.05,127.07,102930.0,113.4497,113.5744,113.1824,113.2003,102930.0
2015-08-24 11:30:00,127.05,127.12,126.81,127.06,98260.0,113.1824,113.2448,112.9686,113.1913,98260.0
2015-08-24 11:35:00,127.07,127.58,127.05,127.44,159810.0,113.2003,113.6546,113.1824,113.5299,159810.0
2015-08-24 11:40:00,127.46,127.96,127.15,127.9,114692.0,113.5477,113.9931,113.2715,113.9397,114692.0
2015-08-24 11:45:00,127.84,128.36,127.27,128.33,185723.0,113.8862,114.3495,113.3784,114.3227,185723.0
2015-08-24 11:50:00,128.28,129.78,128.02,129.76,121938.0,114.2782,115.6145,114.0466,115.5966,121938.0
2015-08-24 11:55:00,129.74,130.1,129.52,129.59,83619.0,115.5788,115.8995,115.3828,115.4452,83619.0
2015-08-24 12:00:00,129.58,129.6,128.84,128.88,82506.0,115.4363,115.4541,114.7771,114.8127,82506.0
2015-08-24 12:05:00,128.88,129.71,128.77,129.67,71034.0,114.8127,115.5521,114.7147,115.5165,71034.0
2015-08-24 12:10:00,129.69,130.1,129.56,129.6,46872.0,115.5343,115.8995,115.4185,115.4541,46872.0
2015-08-24 12:15:00,129.61,129.95,129.55,129.84,44419.0,115.463,115.7659,115.4096,115.6679,44419.0
2015-08-24 12:20:00,129.86,130.24,129.72,130.17,44942.0,115.6857,116.0242,115.561,115.9619,44942.0
2015-08-24 12:25:00,130.18,130.65,130.17,130.46,49110.0,115.9708,116.3895,115.9619,116.2202,49110.0
2015-08-24 12:30:00,130.43,130.44,130.01,130.4,39127.0,116.1935,116.2024,115.8194,116.1668,39127.0
2015-08-24 12:35:00,130.44,130.86,130.44,130.73,40836.0,116.2024,116.5766,116.2024,116.4608,40836.0
2015-08-24 12:40:00,130.69,130.85,130.59,130.76,25618.0,116.4251,116.5677,116.336,116.4875,25618.0
2015-08-24 12:45:00,130.78,130.8,130.31,130.51,56244.0,116.5053,116.5231,116.0866,116.2648,56244.0
2015-08-24 12:50:00,130.5,130.63,130.42,130.54,48772.0,116.2559,116.3717,116.1846,116.2915,48772.0
2015-08-24 12:55:00,130.55,130.86,130.43,130.48,40713.0,116.3004,116.5766,116.1935,116.2381,40713.0
2015-08-24 13:00:00,130.55,130.79,130.52,130.54,29258.0,116.3004,116.5142,116.2737,116.2915,29258.0
2015-08-24 13:05:00,130.54,130.76,130.39,130.76,35369.0,116.2915,116.4875,116.1579,116.4875,35369.0
2015-08-24 13:10:00,130.74,130.95,130.59,130.69,25041.0,116.4697,116.6568,116.336,116.4251,25041.0
2015-08-24 13:15:00,130.69,130.69,130.4,130.64,46679.0,116.4251,116.4251,116.1668,116.3806,46679.0
2015-08-24 13:20:00,130.62,130.62,130.05,130.1,31830.0,116.3628,116.3628,115.855,115.8995,31830.0
2015-08-24 13:25:00,130.1,130.19,129.74,129.96,43119.0,115.8995,115.9797,115.5788,115.7748,43119.0
2015-08-24 13:30:00,129.92,129.92,129.41,129.41,25098.0,115.7392,115.7392,115.2848,115.2848,25098.0
2015-08-24 13:35:00,129.42,129.46,128.86,128.95,29485.0,115.2938,115.3294,114.7949,114.8751,29485.0
2015-08-24 13:40:00,128.95,129.36,128.88,129.17,32803.0,114.8751,115.2403,114.8127,115.071,32803.0
2015-08-24 13:45:00,129.16,129.8,128.97,129.68,52306.0,115.0621,115.6323,114.8929,115.5254,52306.0
2015-08-24 13:50:00,129.66,129.73,129.37,129.4,53002.0,115.5076,115.5699,115.2492,115.2759,53002.0
2015-08-24 13:55:00,129.39,135.5,129.11,129.55,187480.0,115.267,120.7101,115.0176,115.4096,187480.0
2015-08-24 14:00:00,129.54,129.67,129.16,129.36,48169.0,115.4007,115.5165,115.0621,115.2403,48169.0
2015-08-24 14:05:00,129.44,129.44,128.85,128.94,42807.0,115.3116,115.3116,114.786,114.8661,42807.0
2015-08-24 14:10:00,128.9,128.99,128.39,128.4,49829.0,114.8305,114.9107,114.3762,114.3851,49829.0
2015-08-24 14:15:00,128.4,128.85,128.1,128.77,91465.0,114.3851,114.786,114.1178,114.7147,91465.0
2015-08-24 14:20:00,128.82,129.05,128.7,128.76,38586.0,114.7592,114.9641,114.6523,114.7058,38586.0
2015-08-24 14:25:00,128.73,128.73,128.42,128.59,56852.0,114.6791,114.6791,114.4029,114.5543,56852.0
2015-08-24 14:30:00,128.6,128.86,128.59,128.81,35351.0,114.5633,114.7949,114.5543,114.7503,35351.0
2015-08-24 14:35:00,128.81,129.18,128.81,129.14,25820.0,114.7503,115.0799,114.7503,115.0443,25820.0
2015-08-24 14:40:00,129.13,129.16,128.22,128.23,68982.0,115.0354,115.0621,114.2247,114.2336,68982.0
2015-08-24 14:45:00,128.22,128.23,127.51,127.65,77962.0,114.2247,114.2336,113.5922,113.7169,77962.0
2015-08-24 14:50:00,127.71,127.8,126.96,126.97,108677.0,113.7704,113.8506,113.1023,113.1112,108677.0
2015-08-24 14:55:00,126.96,127.03,126.23,126.34,89516.0,113.1023,113.1646,112.4519,112.5499,89516.0
2015-08-24 15:00:00,126.29,126.66,125.8,126.57,116045.0,112.5054,112.835,112.0689,112.7548,116045.0
2015-08-24 15:05:00,126.53,127.41,126.5,127.41,79038.0,112.7192,113.5031,112.6925,113.5031,79038.0
2015-08-24 15:10:00,127.37,127.37,126.65,126.88,79212.0,113.4675,113.4675,112.8261,113.031,79212.0
2015-08-24 15:15:00,126.88,126.95,126.29,126.4,54113.0,113.031,113.0934,112.5054,112.6034,54113.0
2015-08-24 15:20:00,126.46,126.72,126.1,126.48,91110.0,112.6568,112.8885,112.3361,112.6747,91110.0
2015-08-24 15:25:00,126.48,126.99,126.22,126.34,92910.0,112.6747,113.129,112.443,112.5499,92910.0
2015-08-24 15:30:00,126.34,126.42,126.0,126.31,115075.0,112.5499,112.6212,112.247,112.5232,115075.0
2015-08-24 15:35:00,126.3,127.94,126.27,127.9,73741.0,112.5143,113.9753,112.4876,113.9397,73741.0
2015-08-24 15:40:00,127.89,128.92,127.43,128.92,111815.0,113.9308,114.8483,113.521,114.8483,111815.0
2015-08-24 15:45:00,128.88,129.46,128.01,128.03,124841.0,114.8127,115.3294,114.0377,114.0555,124841.0
2015-08-24 15:50:00,128.02,128.85,127.82,128.78,130490.0,114.0466,114.786,113.8684,114.7236,130490.0
2015-08-24 15:55:00,128.78,128.78,127.11,127.19,203810.0,114.7236,114.7236,113.2359,113.3072,203810.0
2015-08-25 09:30:00,130.0,130.23,129.0,129.3,306418.0,115.8104,116.0153,114.9196,115.1869,306418.0
2015-08-25 09:35:00,129.3,129.4,128.35,128.69,174461.0,115.1869,115.2759,114.3405,114.6434,174461.0
2015-08-25 09:40:00,128.75,129.15,128.1,128.15,148292.0,114.6969,115.0532,114.1178,114.1624,148292.0
2015-08-25 09:45:00,128.21,128.7,128.13,128.25,92317.0,114.2158,114.6523,114.1446,114.2515,92317.0
2015-08-25 09:50:00,128.25,128.84,128.18,128.19,116499.0,114.2515,114.7771,114.1891,114.198,116499.0
2015-08-25 09:55:00,128.24,128.8,128.11,128.79,90476.0,114.2426,114.7414,114.1267,114.7325,90476.0
2015-08-25 10:00:00,128.8,128.8,128.25,128.5,63376.0,114.7414,114.7414,114.2515,114.4742,63376.0
2015-08-25 10:05:00,128.56,128.61,128.12,128.39,77344.0,114.5276,114.5722,114.1356,114.3762,77344.0
2015-08-25 10:10:00,128.36,128.93,128.2,128.92,102882.0,114.3495,114.8572,114.2069,114.8483,102882.0
2015-08-25 10:15:00,128.88,129.29,128.8,128.83,70908.0,114.8127,115.1779,114.7414,114.7682,70908.0
2015-08-25 10:20:00,128.86,129.16,128.68,128.75,81697.0,114.7949,115.0621,114.6345,114.6969,81697.0
2015-08-25 10:25:00,128.75,128.86,128.45,128.86,57744.0,114.6969,114.7949,114.4296,114.7949,57744.0
2015-08-25 10:30:00,128.84,128.84,128.25,128.42,55910.0,114.7771,114.7771,114.2515,114.4029,55910.0
2015-08-25 10:35:00,128.41,128.72,128.4,128.67,47063.0,114.394,114.6702,114.3851,114.6256,47063.0
2015-08-25 10:40:00,128.68,129.23,128.67,129.04,71244.0,114.6345,115.1245,114.6256,114.9552,71244.0
2015-08-25 10:45:00,129.04,129.23,128.67,128.89,52077.0,114.9552,115.1245,114.6256,114.8216,52077.0
2015-08-25 10:50:00,128.9,129.18,128.86,129.12,36836.0,114.8305,115.0799,114.7949,115.0265,36836.0
2015-08-25 10:55:00,129.1,129.2,128.83,129.07,33431.0,115.0087,115.0978,114.7682,114.982,33431.0
2015-08-25 11:00:00,129.06,129.61,129.06,129.61,47215.0,114.973,115.463,114.973,115.463,47215.0
2015-08-25 11:05:00,129.61,129.75,129.5,129.75,42060.0,115.463,115.5877,115.365,115.5877,42060.0
2015-08-25 11:10:00,129.73,130.2,129.73,130.13,40001.0,115.5699,115.9886,115.5699,115.9263,40001.0
2015-08-25 11:15:00,130.15,130.47,130.13,130.22,45355.0,115.9441,116.2291,115.9263,116.0064,45355.0
2015-08-25 11:20:00,130.24,130.72,130.23,130.46,65781.0,116.0242,116.4519,116.0153,116.2202,65781.0
2015-08-25 11:25:00,130.44,130.56,130.27,130.39,61123.0,116.2024,116.3093,116.051,116.1579,61123.0
2015-08-25 11:30:00,130.38,130.41,130.16,130.26,79599.0,116.149,116.1757,115.953,116.0421,79599.0
2015-08-25 11:35:00,130.29,130.31,129.96,129.98,39879.0,116.0688,116.0866,115.7748,115.7926,39879.0
2015-08-25 11:40:00,130.0,130.12,129.76,129.86,31077.0,115.8104,115.9173,115.5966,115.6857,31077.0
2015-08-25 11:45:00,129.83,130.31,129.78,130.31,43194.0,115.659,116.0866,115.6145,116.0866,43194.0
2015-08-25 11:50:00,130.29,130.29,129.91,129.94,41366.0,116.0688,116.0688,115.7303,115.757,41366.0
2015-08-25 11:55:00,129.93,129.94,129.59,129.59,29526.0,115.7481,115.757,115.4452,115.4452,29526.0
2015-08-25 12:00:00,129.63,129.94,129.54,129.9,49815.0,115.4808,115.757,115.4007,115.7214,49815.0
2015-08-25 12:05:00,129.85,130.03,129.77,129.99,51377.0,115.6768,115.8372,115.6056,115.8015,51377.0
2015-08-25 12:10:00,129.98,130.15,129.89,130.15,28297.0,115.7926,115.9441,115.7125,115.9441,28297.0
2015-08-25 12:15:00,130.13,130.24,129.7,129.89,48625.0,115.9263,116.0242,115.5432,115.7125,48625.0
2015-08-25 12:20:00,129.87,130.09,129.86,129.88,40232.0,115.6946,115.8906,115.6857,115.7035,40232.0
2015-08-25 12:25:00,129.87,129.97,129.66,129.8,18840.0,115.6946,115.7837,115.5076,115.6323,18840.0
2015-08-25 12:30:00,129.72,129.93,129.71,129.9,17731.0,115.561,115.7481,115.5521,115.7214,17731.0
2015-08-25 12:35:00,129.94,129.94,129.52,129.64,44313.0,115.757,115.757,115.3828,115.4897,44313.0
2015-08-25 12:40:00,129.63,129.94,129.63,129.94,70895.0,115.4808,115.757,115.4808,115.757,70895.0
2015-08-25 12:45:00,129.95,130.02,129.63,129.67,44164.0,115.7659,115.8283,115.4808,115.5165,44164.0
2015-08-25 12:50:00,129.68,129.75,129.33,129.33,84551.0,115.5254,115.5877,115.2136,115.2136,84551.0
2015-08-25 12:55:00,129.35,129.51,129.12,129.17,32877.0,115.2314,115.3739,115.0265,115.071,32877.0
2015-08-25 13:00:00,129.16,129.19,128.95,129.19,30653.0,115.0621,115.0889,114.8751,115.0889,30653.0
2015-08-25 13:05:00,129.16,129.4,129.03,129.04,32610.0,115.0621,115.2759,114.9463,114.9552,32610.0
2015-08-25 13:10:00,129.05,129.1,128.79,128.81,36519.0,114.9641,115.0087,114.7325,114.7503,36519.0
2015-08-25 13:15:00,128.78,128.89,128.53,128.59,30551.0,114.7236,114.8216,114.5009,114.5543,30551.0
2015-08-25 13:20:00,128.58,128.86,128.56,128.66,74354.0,114.5454,114.7949,114.5276,114.6167,74354.0
2015-08-25 13:25:00,128.64,128.64,127.84,127.85,138473.0,114.5989,114.5989,113.8862,113.8951,138473.0
2015-08-25 13:30:00,127.84,128.16,127.8,128.09,90496.0,113.8862,114.1713,113.8506,114.1089,90496.0
2015-08-25 13:35:00,128.09,128.37,128.09,128.22,68002.0,114.1089,114.3584,114.1089,114.2247,68002.0
2015-08-25 13:40:00,128.21,128.21,127.88,128.0,45680.0,114.2158,114.2158,113.9218,114.0287,45680.0
2015-08-25 13:45:00,128.01,128.37,128.0,128.16,39225.0,114.0377,114.3584,114.0287,114.1713,39225.0
2015-08-25 13:50:00,128.16,128.47,128.11,128.35,56561.0,114.1713,114.4474,114.1267,114.3405,56561.0
2015-08-25 13:55:00,128.36,128.53,128.08,128.14,51713.0,114.3495,114.5009,114.1,114.1535,51713.0
2015-08-25 14:00:00,128.1,128.25,128.0,128.0,42009.0,114.1178,114.2515,114.0287,114.0287,42009.0
2015-08-25 14:05:00,128.0,128.18,127.96,127.97,39851.0,114.0287,114.1891,113.9931,114.002,39851.0
2015-08-25 14:10:00,128.0,128.21,127.95,128.04,50547.0,114.0287,114.2158,113.9842,114.0644,50547.0
2015-08-25 14:15:00,128.05,128.35,128.0,128.35,40135.0,114.0733,114.3405,114.0287,114.3405,40135.0
2015-08-25 14:20:00,128.35,128.62,128.24,128.29,34976.0,114.3405,114.5811,114.2426,114.2871,34976.0
2015-08-25 14:25:00,128.28,128.57,128.27,128.52,46422.0,114.2782,114.5365,114.2693,114.492,46422.0
2015-08-25 14:30:00,128.52,128.81,128.47,128.53,53296.0,114.492,114.7503,114.4474,114.5009,53296.0
2015-08-25 14:35:00,128.56,128.64,128.3,128.49,47282.0,114.5276,114.5989,114.296,114.4653,47282.0
2015-08-25 14:40:00,128.47,128.83,128.47,128.58,44813.0,114.4474,114.7682,114.4474,114.5454,44813.0
2015-08-25 14:45:00,128.59,128.97,128.47,128.97,78587.0,114.5543,114.8929,114.4474,114.8929,78587.0
2015-08-25 14:50:00,128.98,129.26,128.69,128.81,47534.0,114.9018,115.1512,114.6434,114.7503,47534.0
2015-08-25 14:55:00,128.81,129.02,128.81,128.94,46438.0,114.7503,114.9374,114.7503,114.8661,46438.0
2015-08-25 15:00:00,128.91,129.05,128.53,128.56,64188.0,114.8394,114.9641,114.5009,114.5276,64188.0
2015-08-25 15:05:00,128.55,128.62,128.25,128.37,69147.0,114.5187,114.5811,114.2515,114.3584,69147.0
2015-08-25 15:10:00,128.37,128.43,128.25,128.25,47622.0,114.3584,114.4118,114.2515,114.2515,47622.0
2015-08-25 15:15:00,128.25,128.25,127.89,127.9,113915.0,114.2515,114.2515,113.9308,113.9397,113915.0
2015-08-25 15:20:00,127.91,127.99,127.64,127.69,137138.0,113.9486,114.0198,113.708,113.7526,137138.0
2015-08-25 15:25:00,127.7,127.83,127.38,127.49,96788.0,113.7615,113.8773,113.4764,113.5744,96788.0
2015-08-25 15:30:00,127.49,127.57,127.09,127.33,149522.0,113.5744,113.6457,113.2181,113.4319,149522.0
2015-08-25 15:35:00,127.34,127.48,127.1,127.13,222185.0,113.4408,113.5655,113.227,113.2537,222185.0
2015-08-25 15:40:00,127.12,127.34,127.0,127.07,190848.0,113.2448,113.4408,113.1379,113.2003,190848.0
2015-08-25 15:45:00,127.07,127.07,126.21,126.54,227484.0,113.2003,113.2003,112.4341,112.7281,227484.0
2015-08-25 15:50:00,126.54,127.12,126.11,126.97,183805.0,112.7281,113.2448,112.345,113.1112,183805.0
2015-08-25 15:55:00,126.96,126.97,125.43,125.48,288640.0,113.1023,113.1112,111.7393,111.7838,288640.0
2015-08-26 09:30:00,129.34,129.76,128.49,128.75,225174.0,115.2225,115.5966,114.4653,114.6969,225174.0
2015-08-26 09:35:00,128.85,129.04,127.85,128.13,137353.0,114.786,114.9552,113.8951,114.1446,137353.0
2015-08-26 09:40:00,128.16,128.17,127.08,127.58,159367.0,114.1713,114.1802,113.2092,113.6546,159367.0
2015-08-26 09:45:00,127.73,128.5,127.5,128.36,110882.0,113.7882,114.4742,113.5833,114.3495,110882.0
2015-08-26 09:50:00,128.4,128.4,127.47,127.52,72660.0,114.3851,114.3851,113.5566,113.6011,72660.0
2015-08-26 09:55:00,127.52,128.03,127.52,127.74,47856.0,113.6011,114.0555,113.6011,113.7971,47856.0
2015-08-26 10:00:00,127.75,127.99,127.5,127.84,99960.0,113.806,114.0198,113.5833,113.8862,99960.0
2015-08-26 10:05:00,127.85,128.25,127.76,127.96,107435.0,113.8951,114.2515,113.8149,113.9931,107435.0
2015-08-26 10:10:00,127.95,128.36,127.6,127.69,57749.0,113.9842,114.3495,113.6724,113.7526,57749.0
2015-08-26 10:15:00,127.69,127.71,126.49,126.5,104601.0,113.7526,113.7704,112.6836,112.6925,104601.0
2015-08-26 10:20:00,126.49,127.04,126.32,126.82,60071.0,112.6836,113.1735,112.5321,112.9775,60071.0
2015-08-26 10:25:00,126.83,127.21,126.75,126.96,62127.0,112.9865,113.325,112.9152,113.1023,62127.0
2015-08-26 10:30:00,127.03,127.6,126.71,127.58,75449.0,113.1646,113.6724,112.8796,113.6546,75449.0
2015-08-26 10:35:00,127.58,127.58,126.91,127.14,48711.0,113.6546,113.6546,113.0577,113.2626,48711.0
2015-08-26 10:40:00,127.12,127.26,126.83,127.03,56579.0,113.2448,113.3695,112.9865,113.1646,56579.0
2015-08-26 10:45:00,126.98,127.04,126.57,126.81,51494.0,113.1201,113.1735,112.7548,112.9686,51494.0
2015-08-26 10:50:00,126.75,127.64,126.61,127.6,63373.0,112.9152,113.708,112.7905,113.6724,63373.0
2015-08-26 10:55:00,127.55,127.56,126.84,126.95,41363.0,113.6279,113.6368,112.9954,113.0934,41363.0
2015-08-26 11:00:00,126.91,126.99,126.5,126.78,76024.0,113.0577,113.129,112.6925,112.9419,76024.0
2015-08-26 11:05:00,126.83,127.0,126.73,126.75,70680.0,112.9865,113.1379,112.8974,112.9152,70680.0
2015-08-26 11:10:00,126.79,126.9,126.5,126.55,42170.0,112.9508,113.0488,112.6925,112.737,42170.0
2015-08-26 11:15:00,126.64,126.96,126.63,126.78,43377.0,112.8172,113.1023,112.8083,112.9419,43377.0
2015-08-26 11:20:00,126.83,126.93,126.55,126.56,38498.0,112.9865,113.0755,112.737,112.7459,38498.0
2015-08-26 11:25:00,126.63,126.87,126.59,126.72,34628.0,112.8083,113.0221,112.7726,112.8885,34628.0
2015-08-26 11:30:00,126.66,126.91,126.18,126.24,114585.0,112.835,113.0577,112.4074,112.4609,114585.0
2015-08-26 11:35:00,126.17,126.25,125.84,125.85,45949.0,112.3985,112.4698,112.1045,112.1134,45949.0
2015-08-26 11:40:00,125.8,126.21,125.76,126.14,59725.0,112.0689,112.4341,112.0332,112.3718,59725.0
2015-08-26 11:45:00,126.07,126.13,125.64,126.01,68083.0,112.3094,112.3629,111.9263,112.256,68083.0
2015-08-26 11:50:00,126.04,126.18,125.85,125.88,84510.0,112.2827,112.4074,112.1134,112.1401,84510.0
2015-08-26 11:55:00,125.88,125.98,125.72,125.77,41498.0,112.1401,112.2292,111.9976,112.0422,41498.0
2015-08-26 12:00:00,125.74,125.74,125.39,125.39,70205.0,112.0154,112.0154,111.7036,111.7036,70205.0
2015-08-26 12:05:00,125.39,125.71,125.29,125.54,37050.0,111.7036,111.9887,111.6145,111.8373,37050.0
2015-08-26 12:10:00,125.56,125.77,125.5,125.74,35115.0,111.8551,112.0422,111.8016,112.0154,35115.0
2015-08-26 12:15:00,125.74,126.11,125.68,125.96,28446.0,112.0154,112.345,111.962,112.2114,28446.0
2015-08-26 12:20:00,126.01,126.08,125.7,125.86,43835.0,112.256,112.3183,111.9798,112.1223,43835.0
2015-08-26 12:25:00,125.88,125.93,125.66,125.78,26628.0,112.1401,112.1847,111.9442,112.0511,26628.0
2015-08-26 12:30:00,125.78,125.8,125.34,125.34,49613.0,112.0511,112.0689,111.6591,111.6591,49613.0
2015-08-26 12:35:00,125.37,125.74,125.31,125.4,23869.0,111.6858,112.0154,111.6324,111.7125,23869.0
2015-08-26 12:40:00,125.42,125.44,125.24,125.33,43968.0,111.7304,111.7482,111.57,111.6502,43968.0
2015-08-26 12:45:00,125.34,125.61,125.23,125.56,48782.0,111.6591,111.8996,111.5611,111.8551,48782.0
2015-08-26 12:50:00,125.5,125.69,125.4,125.58,96825.0,111.8016,111.9709,111.7125,111.8729,96825.0
2015-08-26 12:55:00,125.54,126.23,125.54,126.16,51658.0,111.8373,112.4519,111.8373,112.3896,51658.0
2015-08-26 13:00:00,126.23,126.58,126.12,126.28,51110.0,112.4519,112.7637,112.3539,112.4965,51110.0
2015-08-26 13:05:00,126.23,126.35,125.85,125.92,38628.0,112.4519,112.5588,112.1134,112.1758,38628.0
2015-08-26 13:10:00,125.99,126.32,125.91,126.08,32577.0,112.2381,112.5321,112.1669,112.3183,32577.0
2015-08-26 13:15:00,126.07,126.4,126.0,126.28,36895.0,112.3094,112.6034,112.247,112.4965,36895.0
2015-08-26 13:20:00,126.23,126.89,126.23,126.63,46676.0,112.4519,113.0399,112.4519,112.8083,46676.0
2015-08-26 13:25:00,126.62,126.92,126.59,126.9,61172.0,112.7994,113.0666,112.7726,113.0488,61172.0
2015-08-26 13:30:00,126.91,126.91,126.57,126.72,40436.0,113.0577,113.0577,112.7548,112.8885,40436.0
2015-08-26 13:35:00,126.74,127.07,126.63,126.92,86071.0,112.9063,113.2003,112.8083,113.0666,86071.0
2015-08-26 13:40:00,126.92,127.02,126.72,126.84,32345.0,113.0666,113.1557,112.8885,112.9954,32345.0
2015-08-26 13:45:00,126.88,127.08,126.57,126.75,53687.0,113.031,113.2092,112.7548,112.9152,53687.0
2015-08-26 13:50:00,126.69,126.94,126.55,126.69,59316.0,112.8617,113.0844,112.737,112.8617,59316.0
2015-08-26 13:55:00,126.69,127.0,126.61,126.91,55334.0,112.8617,113.1379,112.7905,113.0577,55334.0
2015-08-26 14:00:00,126.99,126.99,126.68,126.82,33638.0,113.129,113.129,112.8528,112.9775,33638.0
2015-08-26 14:05:00,126.85,127.11,126.8,126.95,44538.0,113.0043,113.2359,112.9597,113.0934,44538.0
2015-08-26 14:10:00,127.03,127.12,126.63,126.72,52995.0,113.1646,113.2448,112.8083,112.8885,52995.0
2015-08-26 14:15:00,126.73,126.81,126.18,126.25,53258.0,112.8974,112.9686,112.4074,112.4698,53258.0
2015-08-26 14:20:00,126.29,126.7,126.25,126.69,30079.0,112.5054,112.8706,112.4698,112.8617,30079.0
2015-08-26 14:25:00,126.66,126.86,126.59,126.73,28705.0,112.835,113.0132,112.7726,112.8974,28705.0
2015-08-26 14:30:00,126.76,127.03,126.64,126.91,38461.0,112.9241,113.1646,112.8172,113.0577,38461.0
2015-08-26 14:35:00,126.96,127.21,126.89,127.18,33864.0,113.1023,113.325,113.0399,113.2982,33864.0
2015-08-26 14:40:00,127.18,127.71,127.16,127.66,101023.0,113.2982,113.7704,113.2804,113.7259,101023.0
2015-08-26 14:45:00,127.71,128.0,127.47,127.5,59704.0,113.7704,114.0287,113.5566,113.5833,59704.0
2015-08-26 14:50:00,127.53,127.85,127.53,127.67,33511.0,113.61,113.8951,113.61,113.7348,33511.0
2015-08-26 14:55:00,127.64,127.85,127.49,127.78,32011.0,113.708,113.8951,113.5744,113.8328,32011.0
2015-08-26 15:00:00,127.76,127.78,127.57,127.62,70096.0,113.8149,113.8328,113.6457,113.6902,70096.0
2015-08-26 15:05:00,127.66,128.11,127.62,128.11,105427.0,113.7259,114.1267,113.6902,114.1267,105427.0
2015-08-26 15:10:00,128.1,128.79,128.1,128.6,140516.0,114.1178,114.7325,114.1178,114.5633,140516.0
2015-08-26 15:15:00,128.64,129.0,128.31,128.91,75121.0,114.5989,114.9196,114.3049,114.8394,75121.0
2015-08-26 15:20:00,128.95,129.16,128.71,128.88,57906.0,114.8751,115.0621,114.6612,114.8127,57906.0
2015-08-26 15:25:00,128.84,128.92,128.56,128.69,58592.0,114.7771,114.8483,114.5276,114.6434,58592.0
2015-08-26 15:30:00,128.74,129.22,128.65,129.15,86712.0,114.688,115.1156,114.6078,115.0532,86712.0
2015-08-26 15:35:00,129.15,129.16,128.68,128.73,79782.0,115.0532,115.0621,114.6345,114.6791,79782.0
2015-08-26 15:40:00,128.72,129.5,128.65,129.32,103523.0,114.6702,115.365,114.6078,115.2047,103523.0
2015-08-26 15:45:00,129.31,129.57,128.83,128.91,169841.0,115.1958,115.4274,114.7682,114.8394,169841.0
2015-08-26 15:50:00,128.92,129.42,128.91,129.28,144508.0,114.8483,115.2938,114.8394,115.169,144508.0
2015-08-26 15:55:00,129.28,129.42,128.8,129.32,261802.0,115.169,115.2938,114.7414,115.2047,261802.0
2015-08-27 09:30:00,131.08,131.62,130.58,130.68,155416.0,116.7726,117.2536,116.3271,116.4162,155416.0
2015-08-27 09:35:00,130.68,131.24,130.17,131.11,122866.0,116.4162,116.9151,115.9619,116.7993,122866.0
2015-08-27 09:40:00,131.11,131.43,130.91,131.15,106112.0,116.7993,117.0844,116.6211,116.8349,106112.0
2015-08-27 09:45:00,131.26,131.83,131.15,131.21,86841.0,116.9329,117.4407,116.8349,116.8884,86841.0
2015-08-27 09:50:00,131.34,131.43,131.07,131.15,67887.0,117.0042,117.0844,116.7637,116.8349,67887.0
2015-08-27 09:55:00,131.18,131.2,130.8,130.84,68072.0,116.8616,116.8795,116.5231,116.5588,68072.0
2015-08-27 10:00:00,130.84,131.31,130.69,131.3,103615.0,116.5588,116.9775,116.4251,116.9685,103615.0
2015-08-27 10:05:00,131.27,131.53,131.18,131.41,55717.0,116.9418,117.1734,116.8616,117.0665,55717.0
2015-08-27 10:10:00,131.42,131.79,131.42,131.75,55257.0,117.0755,117.4051,117.0755,117.3694,55257.0
2015-08-27 10:15:00,131.77,131.85,131.31,131.44,59409.0,117.3872,117.4585,116.9775,117.0933,59409.0
2015-08-27 10:20:00,131.44,131.68,131.14,131.67,49406.0,117.0933,117.3071,116.826,117.2982,49406.0
2015-08-27 10:25:00,131.64,131.64,131.22,131.25,45228.0,117.2714,117.2714,116.8973,116.924,45228.0
2015-08-27 10:30:00,131.22,131.43,131.15,131.42,63982.0,116.8973,117.0844,116.8349,117.0755,63982.0
2015-08-27 10:35:00,131.41,131.44,131.29,131.37,50800.0,117.0665,117.0933,116.9596,117.0309,50800.0
2015-08-27 10:40:00,131.42,131.82,131.41,131.52,56005.0,117.0755,117.4318,117.0665,117.1645,56005.0
2015-08-27 10:45:00,131.57,132.0,131.53,131.96,80746.0,117.2091,117.5921,117.1734,117.5565,80746.0
2015-08-27 10:50:00,131.94,132.0,131.84,132.0,79383.0,117.5387,117.5921,117.4496,117.5921,79383.0
2015-08-27 10:55:00,131.99,132.32,131.99,132.29,84479.0,117.5832,117.8772,117.5832,117.8505,84479.0
2015-08-27 11:00:00,132.24,132.36,132.04,132.22,44092.0,117.8059,117.9129,117.6278,117.7881,44092.0
2015-08-27 11:05:00,132.22,132.35,132.07,132.11,50968.0,117.7881,117.9039,117.6545,117.6901,50968.0
2015-08-27 11:10:00,132.11,132.14,131.98,131.99,55485.0,117.6901,117.7169,117.5743,117.5832,55485.0
2015-08-27 11:15:00,131.99,132.01,131.76,131.89,50779.0,117.5832,117.6011,117.3783,117.4942,50779.0
2015-08-27 11:20:00,131.87,131.91,131.72,131.77,42646.0,117.4763,117.512,117.3427,117.3872,42646.0
2015-08-27 11:25:00,131.77,131.82,131.6,131.73,35561.0,117.3872,117.4318,117.2358,117.3516,35561.0
2015-08-27 11:30:00,131.74,131.77,131.48,131.57,39098.0,117.3605,117.3872,117.1289,117.2091,39098.0
2015-08-27 11:35:00,131.57,131.66,131.42,131.42,36522.0,117.2091,117.2893,117.0755,117.0755,36522.0
2015-08-27 11:40:00,131.42,131.54,131.37,131.37,43416.0,117.0755,117.1824,117.0309,117.0309,43416.0
2015-08-27 11:45:00,131.38,131.57,131.35,131.57,36209.0,117.0398,117.2091,117.0131,117.2091,36209.0
2015-08-27 11:50:00,131.56,131.77,131.46,131.76,32947.0,117.2002,117.3872,117.1111,117.3783,32947.0
2015-08-27 11:55:00,131.77,131.77,131.47,131.59,40058.0,117.3872,117.3872,117.12,117.2269,40058.0
2015-08-27 12:00:00,131.59,131.65,131.46,131.53,68818.0,117.2269,117.2803,117.1111,117.1734,68818.0
2015-08-27 12:05:00,131.53,131.81,131.52,131.69,73800.0,117.1734,117.4229,117.1645,117.316,73800.0
2015-08-27 12:10:00,131.71,131.76,131.56,131.66,33693.0,117.3338,117.3783,117.2002,117.2893,33693.0
2015-08-27 12:15:00,131.66,131.78,131.54,131.68,37195.0,117.2893,117.3962,117.1824,117.3071,37195.0
2015-08-27 12:20:00,131.67,131.88,131.57,131.73,35017.0,117.2982,117.4852,117.2091,117.3516,35017.0
2015-08-27 12:25:00,131.73,132.03,131.66,131.96,30084.0,117.3516,117.6189,117.2893,117.5565,30084.0
2015-08-27 12:30:00,131.93,132.05,131.8,131.86,29860.0,117.5298,117.6367,117.414,117.4674,29860.0
2015-08-27 12:35:00,131.88,132.15,131.86,132.07,21448.0,117.4852,117.7258,117.4674,117.6545,21448.0
2015-08-27 12:40:00,132.13,132.15,131.81,131.81,22957.0,117.708,117.7258,117.4229,117.4229,22957.0
2015-08-27 12:45:00,131.81,131.9,131.61,131.9,35940.0,117.4229,117.5031,117.2447,117.5031,35940.0
2015-08-27 12:50:00,131.93,132.11,131.93,132.05,22572.0,117.5298,117.6901,117.5298,117.6367,22572.0
2015-08-27 12:55:00,132.05,132.23,131.9,132.23,24883.0,117.6367,117.797,117.5031,117.797,24883.0
2015-08-27 13:00:00,132.23,132.29,131.99,132.0,25246.0,117.797,117.8505,117.5832,117.5921,25246.0
2015-08-27 13:05:00,132.0,132.25,131.99,132.2,38135.0,117.5921,117.8149,117.5832,117.7703,38135.0
2015-08-27 13:10:00,132.18,132.34,132.18,132.2,46214.0,117.7525,117.895,117.7525,117.7703,46214.0
2015-08-27 13:15:00,132.21,132.22,131.98,132.0,53839.0,117.7792,117.7881,117.5743,117.5921,53839.0
2015-08-27 13:20:00,131.97,132.05,131.7,131.7,40115.0,117.5654,117.6367,117.3249,117.3249,40115.0
2015-08-27 13:25:00,131.73,131.78,131.57,131.57,39186.0,117.3516,117.3962,117.2091,117.2091,39186.0
2015-08-27 13:30:00,131.6,131.72,131.53,131.59,39590.0,117.2358,117.3427,117.1734,117.2269,39590.0
2015-08-27 13:35:00,131.59,131.59,131.41,131.43,35867.0,117.2269,117.2269,117.0665,117.0844,35867.0
2015-08-27 13:40:00,131.43,131.68,131.39,131.63,69805.0,117.0844,117.3071,117.0487,117.2625,69805.0
2015-08-27 13:45:00,131.64,131.67,131.43,131.59,22762.0,117.2714,117.2982,117.0844,117.2269,22762.0
2015-08-27 13:50:00,131.62,131.69,131.51,131.57,24536.0,117.2536,117.316,117.1556,117.2091,24536.0
2015-08-27 13:55:00,131.56,131.76,131.55,131.75,23466.0,117.2002,117.3783,117.1913,117.3694,23466.0
2015-08-27 14:00:00,131.74,131.86,131.59,131.81,38439.0,117.3605,117.4674,117.2269,117.4229,38439.0
2015-08-27 14:05:00,131.79,131.79,131.53,131.53,23271.0,117.4051,117.4051,117.1734,117.1734,23271.0
2015-08-27 14:10:00,131.54,131.67,131.45,131.5,29287.0,117.1824,117.2982,117.1022,117.1467,29287.0
2015-08-27 14:15:00,131.54,131.54,131.01,131.24,41669.0,117.1824,117.1824,116.7102,116.9151,41669.0
2015-08-27 14:20:00,131.21,131.4,131.1,131.28,38198.0,116.8884,117.0576,116.7904,116.9507,38198.0
2015-08-27 14:25:00,131.28,131.32,130.78,131.0,85394.0,116.9507,116.9864,116.5053,116.7013,85394.0
2015-08-27 14:30:00,131.0,131.3,130.86,130.86,48386.0,116.7013,116.9685,116.5766,116.5766,48386.0
2015-08-27 14:35:00,130.9,131.4,130.82,131.4,47857.0,116.6122,117.0576,116.5409,117.0576,47857.0
2015-08-27 14:40:00,131.38,131.4,131.01,131.07,24862.0,117.0398,117.0576,116.7102,116.7637,24862.0
2015-08-27 14:45:00,131.06,131.23,130.51,130.54,67233.0,116.7547,116.9062,116.2648,116.2915,67233.0
2015-08-27 14:50:00,130.56,130.9,130.4,130.69,74965.0,116.3093,116.6122,116.1668,116.4251,74965.0
2015-08-27 14:55:00,130.69,130.72,129.94,130.0,107009.0,116.4251,116.4519,115.757,115.8104,107009.0
2015-08-27 15:00:00,130.0,130.37,129.64,129.64,102107.0,115.8104,116.1401,115.4897,115.4897,102107.0
2015-08-27 15:05:00,129.62,130.18,129.46,130.15,91057.0,115.4719,115.9708,115.3294,115.9441,91057.0
2015-08-27 15:10:00,130.08,130.22,129.75,129.75,115842.0,115.8817,116.0064,115.5877,115.5877,115842.0
2015-08-27 15:15:00,129.79,130.35,129.59,130.22,85095.0,115.6234,116.1222,115.4452,116.0064,85095.0
2015-08-27 15:20:00,130.19,130.28,129.92,130.11,56483.0,115.9797,116.0599,115.7392,115.9084,56483.0
2015-08-27 15:25:00,130.12,130.82,129.96,130.68,77885.0,115.9173,116.5409,115.7748,116.4162,77885.0
2015-08-27 15:30:00,130.71,131.08,130.4,130.99,89967.0,116.4429,116.7726,116.1668,116.6924,89967.0
2015-08-27 15:35:00,131.01,131.13,130.77,130.92,127880.0,116.7102,116.8171,116.4964,116.63,127880.0
2015-08-27 15:40:00,130.91,131.56,130.83,131.41,86194.0,116.6211,117.2002,116.5499,117.0665,86194.0
2015-08-27 15:45:00,131.42,131.59,131.29,131.53,164730.0,117.0755,117.2269,116.9596,117.1734,164730.0
2015-08-27 15:50:00,131.5,131.62,131.31,131.4,107139.0,117.1467,117.2536,116.9775,117.0576,107139.0
2015-08-27 15:55:00,131.43,131.89,131.41,131.87,251090.0,117.0844,117.4942,117.0665,117.4763,251090.0
2015-08-28 09:30:00,131.43,131.88,131.0,131.75,106954.0,117.0844,117.4852,116.7013,117.3694,106954.0
2015-08-28 09:35:00,131.71,131.81,131.28,131.68,75442.0,117.3338,117.4229,116.9507,117.3071,75442.0
2015-08-28 09:40:00,131.68,131.83,131.51,131.65,64418.0,117.3071,117.4407,117.1556,117.2803,64418.0
2015-08-28 09:45:00,131.65,131.72,130.89,130.9,86901.0,117.2803,117.3427,116.6033,116.6122,86901.0
2015-08-28 09:50:00,130.93,131.73,130.93,131.53,146814.0,116.6389,117.3516,116.6389,117.1734,146814.0
2015-08-28 09:55:00,131.5,131.83,131.4,131.72,76719.0,117.1467,117.4407,117.0576,117.3427,76719.0
2015-08-28 10:00:00,131.67,131.77,131.42,131.48,83380.0,117.2982,117.3872,117.0755,117.1289,83380.0
2015-08-28 10:05:00,131.58,131.63,130.98,131.06,48754.0,117.218,117.2625,116.6835,116.7547,48754.0
2015-08-28 10:10:00,131.09,131.4,130.95,130.98,62380.0,116.7815,117.0576,116.6568,116.6835,62380.0
2015-08-28 10:15:00,131.02,131.31,130.94,131.0,55703.0,116.7191,116.9775,116.6478,116.7013,55703.0
2015-08-28 10:20:00,130.99,131.15,130.86,131.09,46048.0,116.6924,116.8349,116.5766,116.7815,46048.0
2015-08-28 10:25:00,131.05,131.54,131.05,131.29,71360.0,116.7458,117.1824,116.7458,116.9596,71360.0
2015-08-28 10:30:00,131.29,131.68,131.28,131.56,47221.0,116.9596,117.3071,116.9507,117.2002,47221.0
2015-08-28 10:35:00,131.53,131.55,131.09,131.12,85773.0,117.1734,117.1913,116.7815,116.8082,85773.0
2015-08-28 10:40:00,131.18,131.18,130.96,131.01,35567.0,116.8616,116.8616,116.6657,116.7102,35567.0
2015-08-28 10:45:00,131.08,131.18,130.9,131.03,82454.0,116.7726,116.8616,116.6122,116.728,82454.0
2015-08-28 10:50:00,131.0,131.13,130.96,131.09,44725.0,116.7013,116.8171,116.6657,116.7815,44725.0
2015-08-28 10:55:00,131.07,131.08,130.93,131.0,36415.0,116.7637,116.7726,116.6389,116.7013,36415.0
2015-08-28 11:00:00,131.02,131.39,131.0,131.26,28337.0,116.7191,117.0487,116.7013,116.9329,28337.0
2015-08-28 11:05:00,131.27,131.48,131.27,131.43,26977.0,116.9418,117.1289,116.9418,117.0844,26977.0
2015-08-28 11:10:00,131.44,131.62,131.43,131.62,39131.0,117.0933,117.2536,117.0844,117.2536,39131.0
2015-08-28 11:15:00,131.63,131.73,131.56,131.64,27298.0,117.2625,117.3516,117.2002,117.2714,27298.0
2015-08-28 11:20:00,131.69,131.84,131.68,131.78,68143.0,117.316,117.4496,117.3071,117.3962,68143.0
2015-08-28 11:25:00,131.78,132.1,131.78,131.95,104070.0,117.3962,117.6812,117.3962,117.5476,104070.0
2015-08-28 11:30:00,131.95,132.18,131.86,132.13,22423.0,117.5476,117.7525,117.4674,117.708,22423.0
2015-08-28 11:35:00,132.16,132.16,131.66,131.66,47851.0,117.7347,117.7347,117.2893,117.2893,47851.0
2015-08-28 11:40:00,131.73,131.8,131.57,131.61,49524.0,117.3516,117.414,117.2091,117.2447,49524.0
2015-08-28 11:45:00,131.64,131.64,131.42,131.56,35864.0,117.2714,117.2714,117.0755,117.2002,35864.0
2015-08-28 11:50:00,131.52,131.69,131.45,131.48,43699.0,117.1645,117.316,117.1022,117.1289,43699.0
2015-08-28 11:55:00,131.46,131.55,131.25,131.55,30050.0,117.1111,117.1913,116.924,117.1913,30050.0
2015-08-28 12:00:00,131.55,131.9,131.54,131.81,27099.0,117.1913,117.5031,117.1824,117.4229,27099.0
2015-08-28 12:05:00,131.8,131.99,131.79,131.83,27892.0,117.414,117.5832,117.4051,117.4407,27892.0
2015-08-28 12:10:00,131.88,132.08,131.75,132.01,26502.0,117.4852,117.6634,117.3694,117.6011,26502.0
2015-08-28 12:15:00,132.06,132.31,132.04,132.31,26183.0,117.6456,117.8683,117.6278,117.8683,26183.0
2015-08-28 12:20:00,132.27,132.39,132.22,132.28,31667.0,117.8327,117.9396,117.7881,117.8416,31667.0
2015-08-28 12:25:00,132.28,132.48,132.24,132.45,18336.0,117.8416,118.0198,117.8059,117.993,18336.0
2015-08-28 12:30:00,132.46,132.65,132.43,132.56,25686.0,118.0019,118.1712,117.9752,118.091,25686.0
2015-08-28 12:35:00,132.59,132.64,132.52,132.64,29309.0,118.1177,118.1623,118.0554,118.1623,29309.0
2015-08-28 12:40:00,132.62,132.77,132.59,132.69,24614.0,118.1445,118.2781,118.1177,118.2068,24614.0
2015-08-28 12:45:00,132.71,132.88,132.56,132.86,25364.0,118.2246,118.3761,118.091,118.3583,25364.0
2015-08-28 12:50:00,132.88,132.94,132.81,132.89,29934.0,118.3761,118.4295,118.3137,118.385,29934.0
2015-08-28 12:55:00,132.89,132.99,132.85,132.92,37740.0,118.385,118.4741,118.3494,118.4117,37740.0
2015-08-28 13:00:00,132.93,132.93,132.76,132.82,22576.0,118.4206,118.4206,118.2692,118.3226,22576.0
2015-08-28 13:05:00,132.78,132.9,132.78,132.86,19992.0,118.287,118.3939,118.287,118.3583,19992.0
2015-08-28 13:10:00,132.86,132.94,132.75,132.77,14482.0,118.3583,118.4295,118.2603,118.2781,14482.0
2015-08-28 13:15:00,132.75,132.87,132.72,132.72,12077.0,118.2603,118.3672,118.2336,118.2336,12077.0
2015-08-28 13:20:00,132.73,132.86,132.71,132.8,14060.0,118.2425,118.3583,118.2246,118.3048,14060.0
2015-08-28 13:25:00,132.81,132.81,132.56,132.58,26414.0,118.3137,118.3137,118.091,118.1088,26414.0
2015-08-28 13:30:00,132.56,132.69,132.54,132.55,15647.0,118.091,118.2068,118.0732,118.0821,15647.0
2015-08-28 13:35:00,132.54,132.54,132.28,132.3,38408.0,118.0732,118.0732,117.8416,117.8594,38408.0
2015-08-28 13:40:00,132.3,132.49,132.27,132.48,30217.0,117.8594,118.0287,117.8327,118.0198,30217.0
2015-08-28 13:45:00,132.46,132.67,132.42,132.61,29751.0,118.0019,118.189,117.9663,118.1356,29751.0
2015-08-28 13:50:00,132.63,132.93,132.62,132.92,38350.0,118.1534,118.4206,118.1445,118.4117,38350.0
2015-08-28 13:55:00,132.9,132.96,132.85,132.94,34724.0,118.3939,118.4474,118.3494,118.4295,34724.0
2015-08-28 14:00:00,132.91,133.29,132.9,133.23,40489.0,118.4028,118.7413,118.3939,118.6879,40489.0
2015-08-28 14:05:00,133.26,133.36,133.13,133.21,33865.0,118.7146,118.8037,118.5988,118.6701,33865.0
2015-08-28 14:10:00,133.22,133.31,133.19,133.22,44960.0,118.679,118.7592,118.6523,118.679,44960.0
2015-08-28 14:15:00,133.21,133.46,133.07,133.25,53284.0,118.6701,118.8928,118.5454,118.7057,53284.0
2015-08-28 14:20:00,133.24,133.45,133.11,133.19,26779.0,118.6968,118.8839,118.581,118.6523,26779.0
2015-08-28 14:25:00,133.2,133.47,133.13,133.45,29489.0,118.6612,118.9017,118.5988,118.8839,29489.0
2015-08-28 14:30:00,133.44,133.51,133.14,133.16,21408.0,118.875,118.9373,118.6077,118.6255,21408.0
2015-08-28 14:35:00,133.13,133.34,132.97,133.28,30961.0,118.5988,118.7859,118.4563,118.7324,30961.0
2015-08-28 14:40:00,133.29,133.29,133.12,133.26,21014.0,118.7413,118.7413,118.5899,118.7146,21014.0
2015-08-28 14:45:00,133.25,133.72,133.25,133.42,50883.0,118.7057,119.1244,118.7057,118.8572,50883.0
2015-08-28 14:50:00,133.48,133.53,133.28,133.37,28823.0,118.9106,118.9551,118.7324,118.8126,28823.0
2015-08-28 14:55:00,133.36,133.67,133.34,133.57,35604.0,118.8037,119.0799,118.7859,118.9908,35604.0
2015-08-28 15:00:00,133.57,133.61,133.21,133.42,46049.0,118.9908,119.0264,118.6701,118.8572,46049.0
2015-08-28 15:05:00,133.42,133.45,133.26,133.3,45090.0,118.8572,118.8839,118.7146,118.7502,45090.0
2015-08-28 15:10:00,133.28,133.39,133.05,133.13,46896.0,118.7324,118.8304,118.5275,118.5988,46896.0
2015-08-28 15:15:00,133.12,133.29,133.01,133.16,53348.0,118.5899,118.7413,118.4919,118.6255,53348.0
2015-08-28 15:20:00,133.16,133.27,132.8,132.82,46067.0,118.6255,118.7235,118.3048,118.3226,46067.0
2015-08-28 15:25:00,132.83,133.13,132.78,133.08,43184.0,118.3315,118.5988,118.287,118.5543,43184.0
2015-08-28 15:30:00,133.1,133.15,132.92,133.03,40979.0,118.5721,118.6166,118.4117,118.5097,40979.0
2015-08-28 15:35:00,133.02,133.13,132.9,133.02,98202.0,118.5008,118.5988,118.3939,118.5008,98202.0
2015-08-28 15:40:00,133.01,133.02,132.59,132.83,92980.0,118.4919,118.5008,118.1177,118.3315,92980.0
2015-08-28 15:45:00,132.8,133.0,132.68,132.83,82985.0,118.3048,118.483,118.1979,118.3315,82985.0
2015-08-28 15:50:00,132.83,133.22,132.82,132.91,88396.0,118.3315,118.679,118.3226,118.4028,88396.0
2015-08-28 15:55:00,132.9,133.3,132.9,133.21,180012.0,118.3939,118.7502,118.3939,118.6701,180012.0
2015-08-31 09:30:00,132.57,132.57,131.7,132.31,97601.0,118.0999,118.0999,117.3249,117.8683,97601.0
2015-08-31 09:35:00,132.31,132.7,131.9,132.03,51420.0,117.8683,118.2157,117.5031,117.6189,51420.0
2015-08-31 09:40:00,131.96,132.06,131.8,132.06,34591.0,117.5565,117.6456,117.414,117.6456,34591.0
2015-08-31 09:45:00,132.06,132.21,131.55,131.6,59143.0,117.6456,117.7792,117.1913,117.2358,59143.0
2015-08-31 09:50:00,131.57,131.95,131.5,131.91,64392.0,117.2091,117.5476,117.1467,117.512,64392.0
2015-08-31 09:55:00,131.96,131.96,131.21,131.27,56367.0,117.5565,117.5565,116.8884,116.9418,56367.0
2015-08-31 10:00:00,131.22,131.42,131.18,131.19,49191.0,116.8973,117.0755,116.8616,116.8706,49191.0
2015-08-31 10:05:00,131.18,131.64,131.01,131.63,96326.0,116.8616,117.2714,116.7102,117.2625,96326.0
2015-08-31 10:10:00,131.59,131.86,131.54,131.67,50894.0,117.2269,117.4674,117.1824,117.2982,50894.0
2015-08-31 10:15:00,131.67,131.85,131.5,131.62,37702.0,117.2982,117.4585,117.1467,117.2536,37702.0
2015-08-31 10:20:00,131.65,132.14,131.56,132.14,127072.0,117.2803,117.7169,117.2002,117.7169,127072.0
2015-08-31 10:25:00,132.15,132.16,131.63,131.88,123554.0,117.7258,117.7347,117.2625,117.4852,123554.0
2015-08-31 10:30:00,131.9,131.97,131.79,131.91,51994.0,117.5031,117.5654,117.4051,117.512,51994.0
2015-08-31 10:35:00,131.94,132.07,131.6,131.63,116961.0,117.5387,117.6545,117.2358,117.2625,116961.0
2015-08-31 10:40:00,131.63,131.85,131.37,131.79,134180.0,117.2625,117.4585,117.0309,117.4051,134180.0
2015-08-31 10:45:00,131.8,132.03,131.8,131.99,34286.0,117.414,117.6189,117.414,117.5832,34286.0
2015-08-31 10:50:00,131.99,132.09,131.9,132.05,30558.0,117.5832,117.6723,117.5031,117.6367,30558.0
2015-08-31 10:55:00,132.08,132.1,131.72,131.79,30194.0,117.6634,117.6812,117.3427,117.4051,30194.0
2015-08-31 11:00:00,131.78,131.82,131.57,131.66,19022.0,117.3962,117.4318,117.2091,117.2893,19022.0
2015-08-31 11:05:00,131.67,131.7,131.39,131.52,40918.0,117.2982,117.3249,117.0487,117.1645,40918.0
2015-08-31 11:10:00,131.52,131.65,131.41,131.63,29985.0,117.1645,117.2803,117.0665,117.2625,29985.0
2015-08-31 11:15:00,131.66,131.87,131.65,131.86,26671.0,117.2893,117.4763,117.2803,117.4674,26671.0
2015-08-31 11:20:00,131.86,131.88,131.68,131.78,25579.0,117.4674,117.4852,117.3071,117.3962,25579.0
2015-08-31 11:25:00,131.79,132.08,131.77,131.94,36267.0,117.4051,117.6634,117.3872,117.5387,36267.0
2015-08-31 11:30:00,131.94,131.98,131.7,131.78,23310.0,117.5387,117.5743,117.3249,117.3962,23310.0
2015-08-31 11:35:00,131.8,132.11,131.74,132.1,38611.0,117.414,117.6901,117.3605,117.6812,38611.0
2015-08-31 11:40:00,132.1,132.58,132.1,132.48,36369.0,117.6812,118.1088,117.6812,118.0198,36369.0
2015-08-31 11:45:00,132.5,132.52,132.29,132.4,26699.0,118.0376,118.0554,117.8505,117.9485,26699.0
2015-08-31 11:50:00,132.39,132.39,132.22,132.31,16641.0,117.9396,117.9396,117.7881,117.8683,16641.0
2015-08-31 11:55:00,132.29,132.29,132.08,132.22,25163.0,117.8505,117.8505,117.6634,117.7881,25163.0
2015-08-31 12:00:00,132.27,132.32,132.19,132.27,37987.0,117.8327,117.8772,117.7614,117.8327,37987.0
2015-08-31 12:05:00,132.3,132.3,132.07,132.07,12322.0,117.8594,117.8594,117.6545,117.6545,12322.0
2015-08-31 12:10:00,132.02,132.14,132.0,132.07,16508.0,117.61,117.7169,117.5921,117.6545,16508.0
2015-08-31 12:15:00,132.07,132.17,132.02,132.17,19494.0,117.6545,117.7436,117.61,117.7436,19494.0
2015-08-31 12:20:00,132.19,132.2,132.05,132.11,16940.0,117.7614,117.7703,117.6367,117.6901,16940.0
2015-08-31 12:25:00,132.08,132.21,132.05,132.14,20736.0,117.6634,117.7792,117.6367,117.7169,20736.0
2015-08-31 12:30:00,132.14,132.21,132.04,132.06,18434.0,117.7169,117.7792,117.6278,117.6456,18434.0
2015-08-31 12:35:00,132.05,132.2,132.03,132.17,21660.0,117.6367,117.7703,117.6189,117.7436,21660.0
2015-08-31 12:40:00,132.2,132.2,132.03,132.11,12734.0,117.7703,117.7703,117.6189,117.6901,12734.0
2015-08-31 12:45:00,132.12,132.16,132.0,132.03,23353.0,117.699,117.7347,117.5921,117.6189,23353.0
2015-08-31 12:50:00,132.04,132.1,131.92,132.04,20639.0,117.6278,117.6812,117.5209,117.6278,20639.0
2015-08-31 12:55:00,132.07,132.08,131.71,131.71,13557.0,117.6545,117.6634,117.3338,117.3338,13557.0
2015-08-31 13:00:00,131.7,131.8,131.62,131.64,13527.0,117.3249,117.414,117.2536,117.2714,13527.0
2015-08-31 13:05:00,131.64,131.7,131.63,131.67,15643.0,117.2714,117.3249,117.2625,117.2982,15643.0
2015-08-31 13:10:00,131.69,131.74,131.65,131.71,15575.0,117.316,117.3605,117.2803,117.3338,15575.0
2015-08-31 13:15:00,131.72,131.77,131.67,131.7,16784.0,117.3427,117.3872,117.2982,117.3249,16784.0
2015-08-31 13:20:00,131.72,131.72,131.41,131.5,25755.0,117.3427,117.3427,117.0665,117.1467,25755.0
2015-08-31 13:25:00,131.52,131.67,131.51,131.61,19947.0,117.1645,117.2982,117.1556,117.2447,19947.0
2015-08-31 13:30:00,131.62,131.63,131.29,131.33,14836.0,117.2536,117.2625,116.9596,116.9953,14836.0
2015-08-31 13:35:00,131.34,131.36,131.23,131.3,17136.0,117.0042,117.022,116.9062,116.9685,17136.0
2015-08-31 13:40:00,131.3,131.49,131.28,131.44,13756.0,116.9685,117.1378,116.9507,117.0933,13756.0
2015-08-31 13:45:00,131.45,131.47,131.25,131.3,25966.0,117.1022,117.12,116.924,116.9685,25966.0
2015-08-31 13:50:00,131.27,131.47,131.24,131.47,13246.0,116.9418,117.12,116.9151,117.12,13246.0
2015-08-31 13:55:00,131.46,131.47,131.37,131.44,14067.0,117.1111,117.12,117.0309,117.0933,14067.0
2015-08-31 14:00:00,131.46,131.62,131.44,131.45,14743.0,117.1111,117.2536,117.0933,117.1022,14743.0
2015-08-31 14:05:00,131.47,131.5,131.23,131.24,13158.0,117.12,117.1467,116.9062,116.9151,13158.0
2015-08-31 14:10:00,131.24,131.26,131.0,131.0,30456.0,116.9151,116.9329,116.7013,116.7013,30456.0
2015-08-31 14:15:00,131.0,131.14,130.94,131.03,21677.0,116.7013,116.826,116.6478,116.728,21677.0
2015-08-31 14:20:00,131.03,131.23,131.0,131.19,18903.0,116.728,116.9062,116.7013,116.8706,18903.0
2015-08-31 14:25:00,131.18,131.19,130.99,131.03,24662.0,116.8616,116.8706,116.6924,116.728,24662.0
2015-08-31 14:30:00,131.04,131.15,130.93,131.05,30568.0,116.7369,116.8349,116.6389,116.7458,30568.0
2015-08-31 14:35:00,131.04,131.04,130.78,130.79,30003.0,116.7369,116.7369,116.5053,116.5142,30003.0
2015-08-31 14:40:00,130.79,130.83,130.66,130.66,31160.0,116.5142,116.5499,116.3984,116.3984,31160.0
2015-08-31 14:45:00,130.69,130.69,130.52,130.56,34209.0,116.4251,116.4251,116.2737,116.3093,34209.0
2015-08-31 14:50:00,130.54,130.57,130.4,130.42,35631.0,116.2915,116.3182,116.1668,116.1846,35631.0
2015-08-31 14:55:00,130.44,130.54,130.39,130.43,31108.0,116.2024,116.2915,116.1579,116.1935,31108.0
2015-08-31 15:00:00,130.43,130.66,130.4,130.65,74522.0,116.1935,116.3984,116.1668,116.3895,74522.0
2015-08-31 15:05:00,130.62,130.91,130.59,130.78,44701.0,116.3628,116.6211,116.336,116.5053,44701.0
2015-08-31 15:10:00,130.77,130.87,130.68,130.73,30285.0,116.4964,116.5855,116.4162,116.4608,30285.0
2015-08-31 15:15:00,130.72,130.73,130.46,130.47,38996.0,116.4519,116.4608,116.2202,116.2291,38996.0
2015-08-31 15:20:00,130.44,130.68,130.42,130.68,43338.0,116.2024,116.4162,116.1846,116.4162,43338.0
2015-08-31 15:25:00,130.66,130.71,130.52,130.55,35023.0,116.3984,116.4429,116.2737,116.3004,35023.0
2015-08-31 15:30:00,130.54,130.95,130.51,130.86,53941.0,116.2915,116.6568,116.2648,116.5766,53941.0
2015-08-31 15:35:00,130.89,130.92,130.66,130.67,52176.0,116.6033,116.63,116.3984,116.4073,52176.0
2015-08-31 15:40:00,130.66,131.01,130.65,131.01,59776.0,116.3984,116.7102,116.3895,116.7102,59776.0
2015-08-31 15:45:00,131.01,131.14,130.86,130.91,84558.0,116.7102,116.826,116.5766,116.6211,84558.0
2015-08-31 15:50:00,130.9,131.04,130.88,130.96,56842.0,116.6122,116.7369,116.5944,116.6657,56842.0
2015-08-31 15:55:00,130.96,131.01,130.53,130.67,202112.0,116.6657,116.7102,116.2826,116.4073,202112.0
2015-09-01 09:30:00,128.16,128.21,127.61,127.67,233901.0,114.1713,114.2158,113.6813,113.7348,233901.0
2015-09-01 09:35:00,127.6,128.45,127.6,128.28,108127.0,113.6724,114.4296,113.6724,114.2782,108127.0
2015-09-01 09:40:00,128.24,128.25,127.8,128.25,68196.0,114.2426,114.2515,113.8506,114.2515,68196.0
2015-09-01 09:45:00,128.27,128.8,128.18,128.55,74010.0,114.2693,114.7414,114.1891,114.5187,74010.0
2015-09-01 09:50:00,128.58,128.84,128.43,128.66,33294.0,114.5454,114.7771,114.4118,114.6167,33294.0
2015-09-01 09:55:00,128.67,128.8,128.0,128.06,92476.0,114.6256,114.7414,114.0287,114.0822,92476.0
2015-09-01 10:00:00,128.09,128.13,127.25,127.29,141465.0,114.1089,114.1446,113.3606,113.3962,141465.0
2015-09-01 10:05:00,127.3,127.83,127.23,127.79,110854.0,113.4052,113.8773,113.3428,113.8417,110854.0
2015-09-01 10:10:00,127.83,127.87,127.44,127.48,53790.0,113.8773,113.9129,113.5299,113.5655,53790.0
2015-09-01 10:15:00,127.51,127.82,127.46,127.52,59520.0,113.5922,113.8684,113.5477,113.6011,59520.0
2015-09-01 10:20:00,127.55,127.72,127.4,127.67,44156.0,113.6279,113.7793,113.4942,113.7348,44156.0
2015-09-01 10:25:00,127.67,128.32,127.65,128.32,86451.0,113.7348,114.3138,113.7169,114.3138,86451.0
2015-09-01 10:30:00,128.36,128.39,128.01,128.37,56203.0,114.3495,114.3762,114.0377,114.3584,56203.0
2015-09-01 10:35:00,128.39,128.6,128.24,128.27,33464.0,114.3762,114.5633,114.2426,114.2693,33464.0
2015-09-01 10:40:00,128.35,128.35,127.9,127.92,45336.0,114.3405,114.3405,113.9397,113.9575,45336.0
2015-09-01 10:45:00,127.94,128.19,127.94,128.16,25469.0,113.9753,114.198,113.9753,114.1713,25469.0
2015-09-01 10:50:00,128.15,128.16,127.91,127.98,34038.0,114.1624,114.1713,113.9486,114.0109,34038.0
2015-09-01 10:55:00,127.98,128.45,127.98,128.45,48394.0,114.0109,114.4296,114.0109,114.4296,48394.0
2015-09-01 11:00:00,128.46,128.55,128.18,128.37,29409.0,114.4385,114.5187,114.1891,114.3584,29409.0
2015-09-01 11:05:00,128.33,128.8,128.27,128.78,29833.0,114.3227,114.7414,114.2693,114.7236,29833.0
2015-09-01 11:10:00,128.71,128.84,128.61,128.72,28805.0,114.6612,114.7771,114.5722,114.6702,28805.0
2015-09-01 11:15:00,128.74,128.95,128.6,128.86,33604.0,114.688,114.8751,114.5633,114.7949,33604.0
2015-09-01 11:20:00,128.85,128.99,128.76,128.88,38335.0,114.786,114.9107,114.7058,114.8127,38335.0
2015-09-01 11:25:00,128.85,128.86,128.56,128.65,43425.0,114.786,114.7949,114.5276,114.6078,43425.0
2015-09-01 11:30:00,128.59,128.93,128.52,128.9,35279.0,114.5543,114.8572,114.492,114.8305,35279.0
2015-09-01 11:35:00,128.86,128.99,128.67,128.79,25742.0,114.7949,114.9107,114.6256,114.7325,25742.0
2015-09-01 11:40:00,128.82,128.86,128.62,128.77,35914.0,114.7592,114.7949,114.5811,114.7147,35914.0
2015-09-01 11:45:00,128.73,128.98,128.65,128.95,25377.0,114.6791,114.9018,114.6078,114.8751,25377.0
2015-09-01 11:50:00,128.97,128.98,128.57,128.8,40162.0,114.8929,114.9018,114.5365,114.7414,40162.0
2015-09-01 11:55:00,128.8,128.84,128.53,128.62,24113.0,114.7414,114.7771,114.5009,114.5811,24113.0
2015-09-01 12:00:00,128.62,128.73,128.25,128.3,38466.0,114.5811,114.6791,114.2515,114.296,38466.0
2015-09-01 12:05:00,128.25,128.47,128.17,128.22,37159.0,114.2515,114.4474,114.1802,114.2247,37159.0
2015-09-01 12:10:00,128.22,128.43,128.2,128.29,29002.0,114.2247,114.4118,114.2069,114.2871,29002.0
2015-09-01 12:15:00,128.29,128.31,128.07,128.22,65451.0,114.2871,114.3049,114.0911,114.2247,65451.0
2015-09-01 12:20:00,128.19,128.23,127.9,128.08,55270.0,114.198,114.2336,113.9397,114.1,55270.0
2015-09-01 12:25:00,128.09,128.12,127.92,128.04,47591.0,114.1089,114.1356,113.9575,114.0644,47591.0
2015-09-01 12:30:00,128.01,128.12,127.88,128.1,58065.0,114.0377,114.1356,113.9218,114.1178,58065.0
2015-09-01 12:35:00,128.07,128.11,127.92,128.02,36631.0,114.0911,114.1267,113.9575,114.0466,36631.0
2015-09-01 12:40:00,128.01,128.12,127.55,127.75,47732.0,114.0377,114.1356,113.6279,113.806,47732.0
2015-09-01 12:45:00,127.75,127.81,127.59,127.61,27896.0,113.806,113.8595,113.6635,113.6813,27896.0
2015-09-01 12:50:00,127.64,127.84,127.57,127.81,26033.0,113.708,113.8862,113.6457,113.8595,26033.0
2015-09-01 12:55:00,127.87,127.96,127.56,127.63,35274.0,113.9129,113.9931,113.6368,113.6991,35274.0
2015-09-01 13:00:00,127.63,128.1,127.56,128.01,28550.0,113.6991,114.1178,113.6368,114.0377,28550.0
2015-09-01 13:05:00,128.04,128.05,127.66,127.66,34349.0,114.0644,114.0733,113.7259,113.7259,34349.0
2015-09-01 13:10:00,127.68,127.87,127.52,127.65,28292.0,113.7437,113.9129,113.6011,113.7169,28292.0
2015-09-01 13:15:00,127.64,127.75,127.52,127.63,21545.0,113.708,113.806,113.6011,113.6991,21545.0
2015-09-01 13:20:00,127.64,127.74,127.56,127.73,19818.0,113.708,113.7971,113.6368,113.7882,19818.0
2015-09-01 13:25:00,127.7,128.05,127.66,127.9,29774.0,113.7615,114.0733,113.7259,113.9397,29774.0
2015-09-01 13:30:00,127.88,128.14,127.77,128.0,25796.0,113.9218,114.1535,113.8239,114.0287,25796.0
2015-09-01 13:35:00,128.0,128.09,127.81,127.94,30382.0,114.0287,114.1089,113.8595,113.9753,30382.0
2015-09-01 13:40:00,127.9,128.18,127.77,128.18,27137.0,113.9397,114.1891,113.8239,114.1891,27137.0
2015-09-01 13:45:00,128.18,128.24,128.06,128.11,34739.0,114.1891,114.2426,114.0822,114.1267,34739.0
2015-09-01 13:50:00,128.11,128.26,128.06,128.21,32890.0,114.1267,114.2604,114.0822,114.2158,32890.0
2015-09-01 13:55:00,128.21,128.22,128.06,128.16,27483.0,114.2158,114.2247,114.0822,114.1713,27483.0
2015-09-01 14:00:00,128.18,128.18,127.88,128.07,62018.0,114.1891,114.1891,113.9218,114.0911,62018.0
2015-09-01 14:05:00,128.04,128.13,127.9,127.94,27866.0,114.0644,114.1446,113.9397,113.9753,27866.0
2015-09-01 14:10:00,127.9,128.1,127.82,128.05,34356.0,113.9397,114.1178,113.8684,114.0733,34356.0
2015-09-01 14:15:00,128.05,128.09,127.77,127.8,44306.0,114.0733,114.1089,113.8239,113.8506,44306.0
2015-09-01 14:20:00,127.8,128.12,127.8,128.09,38659.0,113.8506,114.1356,113.8506,114.1089,38659.0
2015-09-01 14:25:00,128.09,128.16,127.97,128.02,31622.0,114.1089,114.1713,114.002,114.0466,31622.0
2015-09-01 14:30:00,128.0,128.29,127.97,128.2,58472.0,114.0287,114.2871,114.002,114.2069,58472.0
2015-09-01 14:35:00,128.18,128.45,128.11,128.43,48599.0,114.1891,114.4296,114.1267,114.4118,48599.0
2015-09-01 14:40:00,128.44,128.46,128.05,128.09,36395.0,114.4207,114.4385,114.0733,114.1089,36395.0
2015-09-01 14:45:00,128.05,128.27,127.9,127.94,100926.0,114.0733,114.2693,113.9397,113.9753,100926.0
2015-09-01 14:50:00,128.01,128.28,127.84,127.84,49869.0,114.0377,114.2782,113.8862,113.8862,49869.0
2015-09-01 14:55:00,127.84,128.04,127.82,127.88,48128.0,113.8862,114.0644,113.8684,113.9218,48128.0
2015-09-01 15:00:00,127.93,127.98,127.66,127.75,52500.0,113.9664,114.0109,113.7259,113.806,52500.0
2015-09-01 15:05:00,127.74,127.86,127.62,127.77,47450.0,113.7971,113.904,113.6902,113.8239,47450.0
2015-09-01 15:10:00,127.75,127.93,127.63,127.84,37787.0,113.806,113.9664,113.6991,113.8862,37787.0
2015-09-01 15:15:00,127.86,127.9,127.64,127.68,48136.0,113.904,113.9397,113.708,113.7437,48136.0
2015-09-01 15:20:00,127.68,127.88,127.61,127.78,48567.0,113.7437,113.9218,113.6813,113.8328,48567.0
2015-09-01 15:25:00,127.79,127.92,127.41,127.45,80999.0,113.8417,113.9575,113.5031,113.5388,80999.0
2015-09-01 15:30:00,127.46,127.65,127.4,127.64,113180.0,113.5477,113.7169,113.4942,113.708,113180.0
2015-09-01 15:35:00,127.64,127.64,127.37,127.44,83920.0,113.708,113.708,113.4675,113.5299,83920.0
2015-09-01 15:40:00,127.44,127.48,126.94,127.29,149503.0,113.5299,113.5655,113.0844,113.3962,149503.0
2015-09-01 15:45:00,127.29,127.67,127.12,127.51,244192.0,113.3962,113.7348,113.2448,113.5922,244192.0
2015-09-01 15:50:00,127.5,127.7,127.33,127.45,160357.0,113.5833,113.7615,113.4319,113.5388,160357.0
2015-09-01 15:55:00,127.45,127.94,127.34,127.34,424685.0,113.5388,113.9753,113.4408,113.4408,424685.0
2015-09-02 09:30:00,128.71,129.04,128.08,128.08,156478.0,114.6612,114.9552,114.1,114.1,156478.0
2015-09-02 09:35:00,128.22,128.39,127.74,128.39,83979.0,114.2247,114.3762,113.7971,114.3762,83979.0
2015-09-02 09:40:00,128.39,128.53,127.9,128.19,122475.0,114.3762,114.5009,113.9397,114.198,122475.0
2015-09-02 09:45:00,128.1,128.32,128.05,128.32,64545.0,114.1178,114.3138,114.0733,114.3138,64545.0
2015-09-02 09:50:00,128.32,128.52,128.15,128.46,65745.0,114.3138,114.492,114.1624,114.4385,65745.0
2015-09-02 09:55:00,128.43,128.64,128.33,128.42,74467.0,114.4118,114.5989,114.3227,114.4029,74467.0
2015-09-02 10:00:00,128.45,128.78,128.38,128.55,63978.0,114.4296,114.7236,114.3673,114.5187,63978.0
2015-09-02 10:05:00,128.56,129.03,128.5,128.71,52340.0,114.5276,114.9463,114.4742,114.6612,52340.0
2015-09-02 10:10:00,128.67,128.8,128.5,128.68,43198.0,114.6256,114.7414,114.4742,114.6345,43198.0
2015-09-02 10:15:00,128.68,128.83,128.33,128.35,36114.0,114.6345,114.7682,114.3227,114.3405,36114.0
2015-09-02 10:20:00,128.34,128.5,128.31,128.43,34359.0,114.3316,114.4742,114.3049,114.4118,34359.0
2015-09-02 10:25:00,128.48,128.55,128.14,128.28,46917.0,114.4564,114.5187,114.1535,114.2782,46917.0
2015-09-02 10:30:00,128.26,128.28,128.01,128.23,40273.0,114.2604,114.2782,114.0377,114.2336,40273.0
2015-09-02 10:35:00,128.23,128.34,128.1,128.12,51342.0,114.2336,114.3316,114.1178,114.1356,51342.0
2015-09-02 10:40:00,128.12,128.48,128.1,128.29,38646.0,114.1356,114.4564,114.1178,114.2871,38646.0
2015-09-02 10:45:00,128.25,128.43,127.98,128.02,71943.0,114.2515,114.4118,114.0109,114.0466,71943.0
2015-09-02 10:50:00,128.02,128.23,127.99,128.07,52146.0,114.0466,114.2336,114.0198,114.0911,52146.0
2015-09-02 10:55:00,128.08,128.29,128.08,128.24,65184.0,114.1,114.2871,114.1,114.2426,65184.0
2015-09-02 11:00:00,128.25,128.46,128.08,128.35,82562.0,114.2515,114.4385,114.1,114.3405,82562.0
2015-09-02 11:05:00,128.38,128.48,128.29,128.48,69847.0,114.3673,114.4564,114.2871,114.4564,69847.0
2015-09-02 11:10:00,128.5,128.55,128.4,128.5,31833.0,114.4742,114.5187,114.3851,114.4742,31833.0
2015-09-02 11:15:00,128.48,128.81,128.36,128.78,34133.0,114.4564,114.7503,114.3495,114.7236,34133.0
2015-09-02 11:20:00,128.73,128.82,128.62,128.76,25311.0,114.6791,114.7592,114.5811,114.7058,25311.0
2015-09-02 11:25:00,128.73,128.88,128.63,128.7,30187.0,114.6791,114.8127,114.59,114.6523,30187.0
2015-09-02 11:30:00,128.72,128.75,128.6,128.67,32350.0,114.6702,114.6969,114.5633,114.6256,32350.0
2015-09-02 11:35:00,128.65,128.72,128.55,128.65,44811.0,114.6078,114.6702,114.5187,114.6078,44811.0
2015-09-02 11:40:00,128.68,128.91,128.65,128.88,30245.0,114.6345,114.8394,114.6078,114.8127,30245.0
2015-09-02 11:45:00,128.88,128.91,128.67,128.67,21575.0,114.8127,114.8394,114.6256,114.6256,21575.0
2015-09-02 11:50:00,128.65,128.74,128.55,128.61,30592.0,114.6078,114.688,114.5187,114.5722,30592.0
2015-09-02 11:55:00,128.59,128.74,128.47,128.74,17291.0,114.5543,114.688,114.4474,114.688,17291.0
2015-09-02 12:00:00,128.71,128.89,128.65,128.89,35498.0,114.6612,114.8216,114.6078,114.8216,35498.0
2015-09-02 12:05:00,128.88,128.92,128.73,128.8,18535.0,114.8127,114.8483,114.6791,114.7414,18535.0
2015-09-02 12:10:00,128.77,128.91,128.67,128.91,13337.0,114.7147,114.8394,114.6256,114.8394,13337.0
2015-09-02 12:15:00,128.88,128.94,128.72,128.9,19986.0,114.8127,114.8661,114.6702,114.8305,19986.0
2015-09-02 12:20:00,128.86,129.06,128.81,129.04,31921.0,114.7949,114.973,114.7503,114.9552,31921.0
2015-09-02 12:25:00,129.04,129.13,129.0,129.05,13876.0,114.9552,115.0354,114.9196,114.9641,13876.0
2015-09-02 12:30:00,129.04,129.36,129.01,129.24,28460.0,114.9552,115.2403,114.9285,115.1334,28460.0
2015-09-02 12:35:00,129.24,129.55,129.21,129.55,53156.0,115.1334,115.4096,115.1067,115.4096,53156.0
2015-09-02 12:40:00,129.57,129.57,129.32,129.51,16256.0,115.4274,115.4274,115.2047,115.3739,16256.0
2015-09-02 12:45:00,129.47,129.75,129.38,129.69,18204.0,115.3383,115.5877,115.2581,115.5343,18204.0
2015-09-02 12:50:00,129.72,129.72,129.49,129.55,28147.0,115.561,115.561,115.3561,115.4096,28147.0
2015-09-02 12:55:00,129.55,129.84,129.54,129.75,35506.0,115.4096,115.6679,115.4007,115.5877,35506.0
2015-09-02 13:00:00,129.76,129.85,129.57,129.64,27198.0,115.5966,115.6768,115.4274,115.4897,27198.0
2015-09-02 13:05:00,129.64,129.7,129.54,129.67,23542.0,115.4897,115.5432,115.4007,115.5165,23542.0
2015-09-02 13:10:00,129.67,129.79,129.67,129.74,13885.0,115.5165,115.6234,115.5165,115.5788,13885.0
2015-09-02 13:15:00,129.72,129.74,129.63,129.67,30755.0,115.561,115.5788,115.4808,115.5165,30755.0
2015-09-02 13:20:00,129.66,129.93,129.65,129.89,36019.0,115.5076,115.7481,115.4986,115.7125,36019.0
2015-09-02 13:25:00,129.88,129.99,129.83,129.98,17609.0,115.7035,115.8015,115.659,115.7926,17609.0
2015-09-02 13:30:00,130.0,130.0,129.73,129.75,26618.0,115.8104,115.8104,115.5699,115.5877,26618.0
2015-09-02 13:35:00,129.76,129.79,129.55,129.58,22492.0,115.5966,115.6234,115.4096,115.4363,22492.0
2015-09-02 13:40:00,129.59,129.8,129.57,129.79,31144.0,115.4452,115.6323,115.4274,115.6234,31144.0
2015-09-02 13:45:00,129.82,130.04,129.82,130.01,31954.0,115.6501,115.8461,115.6501,115.8194,31954.0
2015-09-02 13:50:00,130.0,130.01,129.8,129.94,30817.0,115.8104,115.8194,115.6323,115.757,30817.0
2015-09-02 13:55:00,129.92,130.03,129.84,129.84,24778.0,115.7392,115.8372,115.6679,115.6679,24778.0
2015-09-02 14:00:00,129.84,130.08,129.74,129.88,30393.0,115.6679,115.8817,115.5788,115.7035,30393.0
2015-09-02 14:05:00,129.83,130.08,129.83,129.96,22391.0,115.659,115.8817,115.659,115.7748,22391.0
2015-09-02 14:10:00,129.99,130.23,129.99,130.12,37512.0,115.8015,116.0153,115.8015,115.9173,37512.0
2015-09-02 14:15:00,130.13,130.19,129.99,130.03,32588.0,115.9263,115.9797,115.8015,115.8372,32588.0
2015-09-02 14:20:00,129.96,130.11,129.95,130.03,23768.0,115.7748,115.9084,115.7659,115.8372,23768.0
2015-09-02 14:25:00,130.06,130.16,129.93,130.03,29624.0,115.8639,115.953,115.7481,115.8372,29624.0
2015-09-02 14:30:00,130.04,130.07,129.86,130.04,24557.0,115.8461,115.8728,115.6857,115.8461,24557.0
2015-09-02 14:35:00,130.07,130.13,129.91,129.96,42615.0,115.8728,115.9263,115.7303,115.7748,42615.0
2015-09-02 14:40:00,129.99,130.02,129.71,129.76,35250.0,115.8015,115.8283,115.5521,115.5966,35250.0
2015-09-02 14:45:00,129.75,129.77,129.55,129.6,53712.0,115.5877,115.6056,115.4096,115.4541,53712.0
2015-09-02 14:50:00,129.62,129.98,129.62,129.91,25072.0,115.4719,115.7926,115.4719,115.7303,25072.0
2015-09-02 14:55:00,129.91,129.97,129.75,129.92,32500.0,115.7303,115.7837,115.5877,115.7392,32500.0
2015-09-02 15:00:00,129.94,130.04,129.85,129.97,36154.0,115.757,115.8461,115.6768,115.7837,36154.0
2015-09-02 15:05:00,129.98,130.03,129.73,129.74,24906.0,115.7926,115.8372,115.5699,115.5788,24906.0
2015-09-02 15:10:00,129.75,129.86,129.55,129.57,34242.0,115.5877,115.6857,115.4096,115.4274,34242.0
2015-09-02 15:15:00,129.57,129.59,129.24,129.54,45853.0,115.4274,115.4452,115.1334,115.4007,45853.0
2015-09-02 15:20:00,129.56,129.61,129.37,129.41,70433.0,115.4185,115.463,115.2492,115.2848,70433.0
2015-09-02 15:25:00,129.43,129.75,129.42,129.73,53171.0,115.3027,115.5877,115.2938,115.5699,53171.0
2015-09-02 15:30:00,129.74,129.77,129.59,129.74,57791.0,115.5788,115.6056,115.4452,115.5788,57791.0
2015-09-02 15:35:00,129.74,130.18,129.74,130.06,60605.0,115.5788,115.9708,115.5788,115.8639,60605.0
2015-09-02 15:40:00,130.05,130.12,129.97,130.07,62785.0,115.855,115.9173,115.7837,115.8728,62785.0
2015-09-02 15:45:00,130.1,130.3,130.07,130.22,122714.0,115.8995,116.0777,115.8728,116.0064,122714.0
2015-09-02 15:50:00,130.21,130.41,130.2,130.32,90070.0,115.9975,116.1757,115.9886,116.0955,90070.0
2015-09-02 15:55:00,130.31,130.67,130.31,130.65,237755.0,116.0866,116.4073,116.0866,116.3895,237755.0
2015-09-03 09:30:00,132.31,132.31,131.0,131.39,124003.0,117.8683,117.8683,116.7013,117.0487,124003.0
2015-09-03 09:35:00,131.42,131.81,131.4,131.74,70900.0,117.0755,117.4229,117.0576,117.3605,70900.0
2015-09-03 09:40:00,131.84,131.99,131.6,131.78,69920.0,117.4496,117.5832,117.2358,117.3962,69920.0
2015-09-03 09:45:00,131.85,132.09,131.69,132.05,43283.0,117.4585,117.6723,117.316,117.6367,43283.0
2015-09-03 09:50:00,132.06,132.33,131.88,131.91,122326.0,117.6456,117.8861,117.4852,117.512,122326.0
2015-09-03 09:55:00,131.91,131.97,131.69,131.72,59443.0,117.512,117.5654,117.316,117.3427,59443.0
2015-09-03 10:00:00,131.78,132.03,131.26,131.3,119316.0,117.3962,117.6189,116.9329,116.9685,119316.0
2015-09-03 10:05:00,131.35,131.75,131.32,131.72,42819.0,117.0131,117.3694,116.9864,117.3427,42819.0
2015-09-03 10:10:00,131.7,131.84,131.59,131.77,38326.0,117.3249,117.4496,117.2269,117.3872,38326.0
2015-09-03 10:15:00,131.77,132.28,131.77,132.26,28200.0,117.3872,117.8416,117.3872,117.8238,28200.0
2015-09-03 10:20:00,132.26,132.35,132.06,132.06,39093.0,117.8238,117.9039,117.6456,117.6456,39093.0
2015-09-03 10:25:00,132.06,132.18,132.0,132.01,34113.0,117.6456,117.7525,117.5921,117.6011,34113.0
2015-09-03 10:30:00,132.02,132.03,131.79,131.87,25720.0,117.61,117.6189,117.4051,117.4763,25720.0
2015-09-03 10:35:00,131.86,132.01,131.76,131.81,25172.0,117.4674,117.6011,117.3783,117.4229,25172.0
2015-09-03 10:40:00,131.84,132.03,131.84,131.89,39247.0,117.4496,117.6189,117.4496,117.4942,39247.0
2015-09-03 10:45:00,131.89,131.9,131.75,131.84,32028.0,117.4942,117.5031,117.3694,117.4496,32028.0
2015-09-03 10:50:00,131.83,132.26,131.82,132.06,46935.0,117.4407,117.8238,117.4318,117.6456,46935.0
2015-09-03 10:55:00,132.05,132.14,131.92,132.0,29416.0,117.6367,117.7169,117.5209,117.5921,29416.0
2015-09-03 11:00:00,132.03,132.09,131.77,131.96,27816.0,117.6189,117.6723,117.3872,117.5565,27816.0
2015-09-03 11:05:00,131.95,132.06,131.85,131.96,31437.0,117.5476,117.6456,117.4585,117.5565,31437.0
2015-09-03 11:10:00,131.94,131.99,131.65,131.68,41569.0,117.5387,117.5832,117.2803,117.3071,41569.0
2015-09-03 11:15:00,131.7,131.86,131.66,131.85,29778.0,117.3249,117.4674,117.2893,117.4585,29778.0
2015-09-03 11:20:00,131.86,131.86,131.63,131.65,29223.0,117.4674,117.4674,117.2625,117.2803,29223.0
2015-09-03 11:25:00,131.7,131.84,131.59,131.63,26508.0,117.3249,117.4496,117.2269,117.2625,26508.0
2015-09-03 11:30:00,131.67,131.72,131.56,131.72,35057.0,117.2982,117.3427,117.2002,117.3427,35057.0
2015-09-03 11:35:00,131.74,131.78,131.59,131.69,31605.0,117.3605,117.3962,117.2269,117.316,31605.0
2015-09-03 11:40:00,131.72,131.88,131.71,131.86,19836.0,117.3427,117.4852,117.3338,117.4674,19836.0
2015-09-03 11:45:00,131.85,131.94,131.78,131.84,23546.0,117.4585,117.5387,117.3962,117.4496,23546.0
2015-09-03 11:50:00,131.85,131.9,131.73,131.86,23477.0,117.4585,117.5031,117.3516,117.4674,23477.0
2015-09-03 11:55:00,131.84,131.88,131.76,131.86,21778.0,117.4496,117.4852,117.3783,117.4674,21778.0
2015-09-03 12:00:00,131.86,131.9,131.81,131.89,11955.0,117.4674,117.5031,117.4229,117.4942,11955.0
2015-09-03 12:05:00,131.89,131.95,131.84,131.85,14706.0,117.4942,117.5476,117.4496,117.4585,14706.0
2015-09-03 12:10:00,131.87,131.87,131.74,131.82,23671.0,117.4763,117.4763,117.3605,117.4318,23671.0
2015-09-03 12:15:00,131.79,131.89,131.75,131.89,11495.0,117.4051,117.4942,117.3694,117.4942,11495.0
2015-09-03 12:20:00,131.9,131.94,131.81,131.89,13080.0,117.5031,117.5387,117.4229,117.4942,13080.0
2015-09-03 12:25:00,131.87,131.9,131.78,131.86,15376.0,117.4763,117.5031,117.3962,117.4674,15376.0
2015-09-03 12:30:00,131.86,131.86,131.62,131.68,19184.0,117.4674,117.4674,117.2536,117.3071,19184.0
2015-09-03 12:35:00,131.65,131.7,131.56,131.56,21959.0,117.2803,117.3249,117.2002,117.2002,21959.0
2015-09-03 12:40:00,131.56,131.67,131.46,131.67,45836.0,117.2002,117.2982,117.1111,117.2982,45836.0
2015-09-03 12:45:00,131.64,131.78,131.62,131.7,12293.0,117.2714,117.3962,117.2536,117.3249,12293.0
2015-09-03 12:50:00,131.72,131.76,131.57,131.76,17931.0,117.3427,117.3783,117.2091,117.3783,17931.0
2015-09-03 12:55:00,131.72,131.74,131.53,131.63,21805.0,117.3427,117.3605,117.1734,117.2625,21805.0
2015-09-03 13:00:00,131.62,131.65,131.51,131.51,17127.0,117.2536,117.2803,117.1556,117.1556,17127.0
2015-09-03 13:05:00,131.51,131.54,131.1,131.22,45744.0,117.1556,117.1824,116.7904,116.8973,45744.0
2015-09-03 13:10:00,131.18,131.2,131.05,131.07,38532.0,116.8616,116.8795,116.7458,116.7637,38532.0
2015-09-03 13:15:00,131.07,131.28,131.03,131.28,35037.0,116.7637,116.9507,116.728,116.9507,35037.0
2015-09-03 13:20:00,131.3,131.34,131.15,131.18,47510.0,116.9685,117.0042,116.8349,116.8616,47510.0
2015-09-03 13:25:00,131.23,131.33,131.22,131.31,41675.0,116.9062,116.9953,116.8973,116.9775,41675.0
2015-09-03 13:30:00,131.3,131.33,131.13,131.27,20760.0,116.9685,116.9953,116.8171,116.9418,20760.0
2015-09-03 13:35:00,131.3,131.32,131.15,131.15,19757.0,116.9685,116.9864,116.8349,116.8349,19757.0
2015-09-03 13:40:00,131.15,131.15,130.89,130.93,35627.0,116.8349,116.8349,116.6033,116.6389,35627.0
2015-09-03 13:45:00,130.91,131.0,130.9,130.98,20656.0,116.6211,116.7013,116.6122,116.6835,20656.0
2015-09-03 13:50:00,130.98,130.98,130.56,130.84,35462.0,116.6835,116.6835,116.3093,116.5588,35462.0
2015-09-03 13:55:00,130.82,130.86,130.62,130.62,15143.0,116.5409,116.5766,116.3628,116.3628,15143.0
2015-09-03 14:00:00,130.6,130.74,130.5,130.74,18562.0,116.345,116.4697,116.2559,116.4697,18562.0
2015-09-03 14:05:00,130.72,130.86,130.48,130.5,24678.0,116.4519,116.5766,116.2381,116.2559,24678.0
2015-09-03 14:10:00,130.5,130.69,130.5,130.61,17215.0,116.2559,116.4251,116.2559,116.3539,17215.0
2015-09-03 14:15:00,130.62,130.78,130.58,130.68,15169.0,116.3628,116.5053,116.3271,116.4162,15169.0
2015-09-03 14:20:00,130.7,130.74,130.59,130.69,17338.0,116.434,116.4697,116.336,116.4251,17338.0
2015-09-03 14:25:00,130.74,130.92,130.74,130.92,20953.0,116.4697,116.63,116.4697,116.63,20953.0
2015-09-03 14:30:00,130.89,131.09,130.85,130.91,17260.0,116.6033,116.7815,116.5677,116.6211,17260.0
2015-09-03 14:35:00,130.87,131.23,130.84,131.21,23569.0,116.5855,116.9062,116.5588,116.8884,23569.0
2015-09-03 14:40:00,131.21,131.35,131.11,131.3,21548.0,116.8884,117.0131,116.7993,116.9685,21548.0
2015-09-03 14:45:00,131.33,131.36,131.22,131.32,15224.0,116.9953,117.022,116.8973,116.9864,15224.0
2015-09-03 14:50:00,131.26,131.38,131.22,131.31,19151.0,116.9329,117.0398,116.8973,116.9775,19151.0
2015-09-03 14:55:00,131.29,131.32,131.09,131.26,26117.0,116.9596,116.9864,116.7815,116.9329,26117.0
2015-09-03 15:00:00,131.24,131.42,131.24,131.34,28613.0,116.9151,117.0755,116.9151,117.0042,28613.0
2015-09-03 15:05:00,131.35,131.41,130.99,131.02,47158.0,117.0131,117.0665,116.6924,116.7191,47158.0
2015-09-03 15:10:00,131.05,131.32,131.02,131.28,23847.0,116.7458,116.9864,116.7191,116.9507,23847.0
2015-09-03 15:15:00,131.32,131.32,131.05,131.14,41927.0,116.9864,116.9864,116.7458,116.826,41927.0
2015-09-03 15:20:00,131.14,131.3,131.08,131.08,44576.0,116.826,116.9685,116.7726,116.7726,44576.0
2015-09-03 15:25:00,131.11,131.15,130.93,130.99,43165.0,116.7993,116.8349,116.6389,116.6924,43165.0
2015-09-03 15:30:00,130.96,131.07,130.88,130.97,47043.0,116.6657,116.7637,116.5944,116.6746,47043.0
2015-09-03 15:35:00,130.93,131.02,130.61,130.82,74767.0,116.6389,116.7191,116.3539,116.5409,74767.0
2015-09-03 15:40:00,130.84,130.99,130.68,130.79,66229.0,116.5588,116.6924,116.4162,116.5142,66229.0
2015-09-03 15:45:00,130.79,131.22,130.76,131.06,76385.0,116.5142,116.8973,116.4875,116.7547,76385.0
2015-09-03 15:50:00,131.0,131.24,130.89,131.15,73398.0,116.7013,116.9151,116.6033,116.8349,73398.0
2015-09-03 15:55:00,131.15,131.41,130.98,130.98,106427.0,116.8349,117.0665,116.6835,116.6835,106427.0
2015-09-04 09:30:00,129.55,129.69,128.65,128.9,134763.0,115.4096,115.5343,114.6078,114.8305,134763.0
2015-09-04 09:35:00,128.91,129.46,128.9,129.29,41398.0,114.8394,115.3294,114.8305,115.1779,41398.0
2015-09-04 09:40:00,129.32,129.5,129.23,129.37,112883.0,115.2047,115.365,115.1245,115.2492,112883.0
2015-09-04 09:45:00,129.41,129.42,129.07,129.12,70969.0,115.2848,115.2938,114.982,115.0265,70969.0
2015-09-04 09:50:00,129.12,129.17,128.86,129.09,114708.0,115.0265,115.071,114.7949,114.9998,114708.0
2015-09-04 09:55:00,129.06,129.47,128.98,129.33,84531.0,114.973,115.3383,114.9018,115.2136,84531.0
2015-09-04 10:00:00,129.33,129.46,129.09,129.38,92590.0,115.2136,115.3294,114.9998,115.2581,92590.0
2015-09-04 10:05:00,129.36,129.54,129.19,129.51,50263.0,115.2403,115.4007,115.0889,115.3739,50263.0
2015-09-04 10:10:00,129.51,129.58,129.25,129.3,36536.0,115.3739,115.4363,115.1423,115.1869,36536.0
2015-09-04 10:15:00,129.32,129.37,129.02,129.15,86459.0,115.2047,115.2492,114.9374,115.0532,86459.0
2015-09-04 10:20:00,129.15,129.67,129.15,129.51,34647.0,115.0532,115.5165,115.0532,115.3739,34647.0
2015-09-04 10:25:00,129.51,129.66,129.42,129.58,22761.0,115.3739,115.5076,115.2938,115.4363,22761.0
2015-09-04 10:30:00,129.58,129.85,129.53,129.76,22045.0,115.4363,115.6768,115.3917,115.5966,22045.0
2015-09-04 10:35:00,129.72,129.93,129.6,129.91,30771.0,115.561,115.7481,115.4541,115.7303,30771.0
2015-09-04 10:40:00,129.91,129.91,129.63,129.82,38346.0,115.7303,115.7303,115.4808,115.6501,38346.0
2015-09-04 10:45:00,129.82,129.95,129.75,129.82,67909.0,115.6501,115.7659,115.5877,115.6501,67909.0
2015-09-04 10:50:00,129.82,129.87,129.73,129.8,29823.0,115.6501,115.6946,115.5699,115.6323,29823.0
2015-09-04 10:55:00,129.76,129.8,129.61,129.78,43832.0,115.5966,115.6323,115.463,115.6145,43832.0
2015-09-04 11:00:00,129.81,129.93,129.65,129.65,21022.0,115.6412,115.7481,115.4986,115.4986,21022.0
2015-09-04 11:05:00,129.66,129.83,129.65,129.68,33625.0,115.5076,115.659,115.4986,115.5254,33625.0
2015-09-04 11:10:00,129.66,129.68,129.52,129.65,25797.0,115.5076,115.5254,115.3828,115.4986,25797.0
2015-09-04 11:15:00,129.65,129.79,129.57,129.69,18183.0,115.4986,115.6234,115.4274,115.5343,18183.0
2015-09-04 11:20:00,129.66,129.69,129.56,129.61,23634.0,115.5076,115.5343,115.4185,115.463,23634.0
2015-09-04 11:25:00,129.67,129.72,129.49,129.6,24014.0,115.5165,115.561,115.3561,115.4541,24014.0
2015-09-04 11:30:00,129.61,129.61,129.37,129.49,40751.0,115.463,115.463,115.2492,115.3561,40751.0
2015-09-04 11:35:00,129.51,129.58,129.37,129.42,21676.0,115.3739,115.4363,115.2492,115.2938,21676.0
2015-09-04 11:40:00,129.42,129.55,129.35,129.46,19880.0,115.2938,115.4096,115.2314,115.3294,19880.0
2015-09-04 11:45:00,129.42,129.71,129.3,129.65,34166.0,115.2938,115.5521,115.1869,115.4986,34166.0
2015-09-04 11:50:00,129.68,129.71,129.53,129.56,14014.0,115.5254,115.5521,115.3917,115.4185,14014.0
2015-09-04 11:55:00,129.59,129.61,129.43,129.45,14973.0,115.4452,115.463,115.3027,115.3205,14973.0
2015-09-04 12:00:00,129.48,129.5,129.39,129.47,17955.0,115.3472,115.365,115.267,115.3383,17955.0
2015-09-04 12:05:00,129.5,129.56,129.39,129.5,15491.0,115.365,115.4185,115.267,115.365,15491.0
2015-09-04 12:10:00,129.49,129.55,129.34,129.39,19440.0,115.3561,115.4096,115.2225,115.267,19440.0
2015-09-04 12:15:00,129.41,129.55,129.37,129.41,23278.0,115.2848,115.4096,115.2492,115.2848,23278.0
2015-09-04 12:20:00,129.39,129.41,129.27,129.3,28509.0,115.267,115.2848,115.1601,115.1869,28509.0
2015-09-04 12:25:00,129.31,129.35,129.18,129.28,20482.0,115.1958,115.2314,115.0799,115.169,20482.0
2015-09-04 12:30:00,129.28,129.49,129.17,129.49,30171.0,115.169,115.3561,115.071,115.3561,30171.0
2015-09-04 12:35:00,129.45,129.5,129.41,129.49,21028.0,115.3205,115.365,115.2848,115.3561,21028.0
2015-09-04 12:40:00,129.46,129.49,129.28,129.33,36391.0,115.3294,115.3561,115.169,115.2136,36391.0
2015-09-04 12:45:00,129.31,129.51,129.19,129.46,19865.0,115.1958,115.3739,115.0889,115.3294,19865.0
2015-09-04 12:50:00,129.46,129.53,129.39,129.46,21054.0,115.3294,115.3917,115.267,115.3294,21054.0
2015-09-04 12:55:00,129.44,129.47,129.36,129.38,14454.0,115.3116,115.3383,115.2403,115.2581,14454.0
2015-09-04 13:00:00,129.39,129.4,129.21,129.26,20457.0,115.267,115.2759,115.1067,115.1512,20457.0
2015-09-04 13:05:00,129.29,129.38,129.22,129.28,20017.0,115.1779,115.2581,115.1156,115.169,20017.0
2015-09-04 13:10:00,129.31,129.4,129.19,129.24,20237.0,115.1958,115.2759,115.0889,115.1334,20237.0
2015-09-04 13:15:00,129.2,129.27,129.19,129.2,18049.0,115.0978,115.1601,115.0889,115.0978,18049.0
2015-09-04 13:20:00,129.21,129.25,129.07,129.16,28600.0,115.1067,115.1423,114.982,115.0621,28600.0
2015-09-04 13:25:00,129.14,129.28,129.12,129.28,19324.0,115.0443,115.169,115.0265,115.169,19324.0
2015-09-04 13:30:00,129.28,129.35,129.18,129.35,27240.0,115.169,115.2314,115.0799,115.2314,27240.0
2015-09-04 13:35:00,129.35,129.44,129.19,129.37,20093.0,115.2314,115.3116,115.0889,115.2492,20093.0
2015-09-04 13:40:00,129.35,129.43,129.29,129.35,14712.0,115.2314,115.3027,115.1779,115.2314,14712.0
2015-09-04 13:45:00,129.36,129.51,129.34,129.44,15570.0,115.2403,115.3739,115.2225,115.3116,15570.0
2015-09-04 13:50:00,129.44,129.61,129.41,129.48,15003.0,115.3116,115.463,115.2848,115.3472,15003.0
2015-09-04 13:55:00,129.45,129.47,129.33,129.38,18308.0,115.3205,115.3383,115.2136,115.2581,18308.0
2015-09-04 14:00:00,129.38,129.42,129.25,129.29,18674.0,115.2581,115.2938,115.1423,115.1779,18674.0
2015-09-04 14:05:00,129.28,129.32,129.16,129.18,24110.0,115.169,115.2047,115.0621,115.0799,24110.0
2015-09-04 14:10:00,129.15,129.38,129.15,129.34,16869.0,115.0532,115.2581,115.0532,115.2225,16869.0
2015-09-04 14:15:00,129.33,129.39,129.17,129.22,13978.0,115.2136,115.267,115.071,115.1156,13978.0
2015-09-04 14:20:00,129.25,129.33,129.09,129.1,27555.0,115.1423,115.2136,114.9998,115.0087,27555.0
2015-09-04 14:25:00,129.11,129.26,129.03,129.22,27602.0,115.0176,115.1512,114.9463,115.1156,27602.0
2015-09-04 14:30:00,129.24,129.32,129.18,129.24,17719.0,115.1334,115.2047,115.0799,115.1334,17719.0
2015-09-04 14:35:00,129.24,129.27,129.11,129.26,27882.0,115.1334,115.1601,115.0176,115.1512,27882.0
2015-09-04 14:40:00,129.26,129.39,129.19,129.37,20077.0,115.1512,115.267,115.0889,115.2492,20077.0
2015-09-04 14:45:00,129.35,129.53,129.32,129.41,27135.0,115.2314,115.3917,115.2047,115.2848,27135.0
2015-09-04 14:50:00,129.4,129.45,129.26,129.4,25757.0,115.2759,115.3205,115.1512,115.2759,25757.0
2015-09-04 14:55:00,129.37,129.77,129.32,129.77,41753.0,115.2492,115.6056,115.2047,115.6056,41753.0
2015-09-04 15:00:00,129.77,129.82,129.62,129.62,67331.0,115.6056,115.6501,115.4719,115.4719,67331.0
2015-09-04 15:05:00,129.62,129.77,129.58,129.69,26045.0,115.4719,115.6056,115.4363,115.5343,26045.0
2015-09-04 15:10:00,129.69,129.73,129.58,129.69,50583.0,115.5343,115.5699,115.4363,115.5343,50583.0
2015-09-04 15:15:00,129.72,129.75,129.57,129.7,33051.0,115.561,115.5877,115.4274,115.5432,33051.0
2015-09-04 15:20:00,129.69,129.72,129.55,129.64,25683.0,115.5343,115.561,115.4096,115.4897,25683.0
2015-09-04 15:25:00,129.65,129.75,129.56,129.75,30269.0,115.4986,115.5877,115.4185,115.5877,30269.0
2015-09-04 15:30:00,129.79,130.01,129.68,129.92,35239.0,115.6234,115.8194,115.5254,115.7392,35239.0
2015-09-04 15:35:00,129.91,130.11,129.87,129.91,41567.0,115.7303,115.9084,115.6946,115.7303,41567.0
2015-09-04 15:40:00,129.88,130.18,129.88,129.97,44740.0,115.7035,115.9708,115.7035,115.7837,44740.0
2015-09-04 15:45:00,129.98,130.49,129.98,130.47,138114.0,115.7926,116.247,115.7926,116.2291,138114.0
2015-09-04 15:50:00,130.48,130.48,130.07,130.21,75912.0,116.2381,116.2381,115.8728,115.9975,75912.0
2015-09-04 15:55:00,130.25,130.39,129.75,129.79,195527.0,116.0332,116.1579,115.5877,115.6234,195527.0
2015-09-08 09:30:00,132.27,132.61,132.0,132.46,112555.0,117.8327,118.1356,117.5921,118.0019,112555.0
2015-09-08 09:35:00,132.5,132.5,132.21,132.21,39057.0,118.0376,118.0376,117.7792,117.7792,39057.0
2015-09-08 09:40:00,132.39,132.88,132.12,132.74,70554.0,117.9396,118.3761,117.699,118.2514,70554.0
2015-09-08 09:45:00,132.75,133.04,132.75,132.97,46867.0,118.2603,118.5186,118.2603,118.4563,46867.0
2015-09-08 09:50:00,133.02,133.03,132.66,132.7,45613.0,118.5008,118.5097,118.1801,118.2157,45613.0
2015-09-08 09:55:00,132.71,132.79,132.61,132.69,38243.0,118.2246,118.2959,118.1356,118.2068,38243.0
2015-09-08 10:00:00,132.69,132.71,132.43,132.63,70227.0,118.2068,118.2246,117.9752,118.1534,70227.0
2015-09-08 10:05:00,132.62,132.8,132.43,132.48,47477.0,118.1445,118.3048,117.9752,118.0198,47477.0
2015-09-08 10:10:00,132.46,132.71,132.43,132.46,27562.0,118.0019,118.2246,117.9752,118.0019,27562.0
2015-09-08 10:15:00,132.45,132.67,132.42,132.59,54045.0,117.993,118.189,117.9663,118.1177,54045.0
2015-09-08 10:20:00,132.58,132.69,132.46,132.66,39512.0,118.1088,118.2068,118.0019,118.1801,39512.0
2015-09-08 10:25:00,132.68,132.95,132.61,132.89,39827.0,118.1979,118.4385,118.1356,118.385,39827.0
2015-09-08 10:30:00,132.92,133.0,132.86,132.87,36285.0,118.4117,118.483,118.3583,118.3672,36285.0
2015-09-08 10:35:00,132.86,132.97,132.8,132.8,31970.0,118.3583,118.4563,118.3048,118.3048,31970.0
2015-09-08 10:40:00,132.82,132.86,132.59,132.76,37902.0,118.3226,118.3583,118.1177,118.2692,37902.0
2015-09-08 10:45:00,132.73,132.75,132.59,132.59,42767.0,118.2425,118.2603,118.1177,118.1177,42767.0
2015-09-08 10:50:00,132.59,132.7,132.55,132.57,34384.0,118.1177,118.2157,118.0821,118.0999,34384.0
2015-09-08 10:55:00,132.58,132.83,132.47,132.79,41965.0,118.1088,118.3315,118.0108,118.2959,41965.0
2015-09-08 11:00:00,132.77,132.82,132.61,132.7,20627.0,118.2781,118.3226,118.1356,118.2157,20627.0
2015-09-08 11:05:00,132.71,132.76,132.61,132.7,20761.0,118.2246,118.2692,118.1356,118.2157,20761.0
2015-09-08 11:10:00,132.74,132.89,132.73,132.79,28288.0,118.2514,118.385,118.2425,118.2959,28288.0
2015-09-08 11:15:00,132.79,132.93,132.79,132.9,31440.0,118.2959,118.4206,118.2959,118.3939,31440.0
2015-09-08 11:20:00,132.89,133.08,132.88,133.07,44437.0,118.385,118.5543,118.3761,118.5454,44437.0
2015-09-08 11:25:00,133.08,133.24,133.01,133.19,58693.0,118.5543,118.6968,118.4919,118.6523,58693.0
2015-09-08 11:30:00,133.17,133.22,132.96,133.02,26626.0,118.6344,118.679,118.4474,118.5008,26626.0
2015-09-08 11:35:00,133.02,133.18,132.97,133.07,16578.0,118.5008,118.6433,118.4563,118.5454,16578.0
2015-09-08 11:40:00,133.06,133.18,132.98,133.17,21836.0,118.5364,118.6433,118.4652,118.6344,21836.0
2015-09-08 11:45:00,133.19,133.27,133.19,133.25,42450.0,118.6523,118.7235,118.6523,118.7057,42450.0
2015-09-08 11:50:00,133.26,133.31,133.0,133.05,63809.0,118.7146,118.7592,118.483,118.5275,63809.0
2015-09-08 11:55:00,133.06,133.22,132.95,133.18,20792.0,118.5364,118.679,118.4385,118.6433,20792.0
2015-09-08 12:00:00,133.18,133.2,133.06,133.15,14343.0,118.6433,118.6612,118.5364,118.6166,14343.0
2015-09-08 12:05:00,133.18,133.23,133.14,133.17,17893.0,118.6433,118.6879,118.6077,118.6344,17893.0
2015-09-08 12:10:00,133.22,133.37,133.2,133.37,17635.0,118.679,118.8126,118.6612,118.8126,17635.0
2015-09-08 12:15:00,133.37,133.59,133.35,133.57,28474.0,118.8126,119.0086,118.7948,118.9908,28474.0
2015-09-08 12:20:00,133.57,133.67,133.49,133.51,20670.0,118.9908,119.0799,118.9195,118.9373,20670.0
2015-09-08 12:25:00,133.48,133.59,133.41,133.58,19852.0,118.9106,119.0086,118.8482,118.9997,19852.0
2015-09-08 12:30:00,133.59,133.65,133.52,133.61,19918.0,119.0086,119.062,118.9462,119.0264,19918.0
2015-09-08 12:35:00,133.61,133.67,133.57,133.63,21489.0,119.0264,119.0799,118.9908,119.0442,21489.0
2015-09-08 12:40:00,133.63,133.78,133.57,133.65,46661.0,119.0442,119.1779,118.9908,119.062,46661.0
2015-09-08 12:45:00,133.65,133.72,133.63,133.72,9347.0,119.062,119.1244,119.0442,119.1244,9347.0
2015-09-08 12:50:00,133.73,133.79,133.7,133.74,24125.0,119.1333,119.1868,119.1066,119.1422,24125.0
2015-09-08 12:55:00,133.73,133.8,133.66,133.71,24250.0,119.1333,119.1957,119.071,119.1155,24250.0
2015-09-08 13:00:00,133.67,133.73,133.5,133.53,36766.0,119.0799,119.1333,118.9284,118.9551,36766.0
2015-09-08 13:05:00,133.54,133.57,133.44,133.48,16958.0,118.9641,118.9908,118.875,118.9106,16958.0
2015-09-08 13:10:00,133.48,133.54,133.46,133.51,19467.0,118.9106,118.9641,118.8928,118.9373,19467.0
2015-09-08 13:15:00,133.5,133.55,133.39,133.41,73940.0,118.9284,118.973,118.8304,118.8482,73940.0
2015-09-08 13:20:00,133.39,133.48,133.33,133.4,17847.0,118.8304,118.9106,118.777,118.8393,17847.0
2015-09-08 13:25:00,133.39,133.46,133.34,133.43,12934.0,118.8304,118.8928,118.7859,118.8661,12934.0
2015-09-08 13:30:00,133.43,133.51,133.36,133.47,21131.0,118.8661,118.9373,118.8037,118.9017,21131.0
2015-09-08 13:35:00,133.5,133.67,133.47,133.64,11436.0,118.9284,119.0799,118.9017,119.0531,11436.0
2015-09-08 13:40:00,133.64,133.67,133.53,133.55,20470.0,119.0531,119.0799,118.9551,118.973,20470.0
2015-09-08 13:45:00,133.54,133.61,133.52,133.6,17547.0,118.9641,119.0264,118.9462,119.0175,17547.0
2015-09-08 13:50:00,133.6,133.62,133.45,133.51,78773.0,119.0175,119.0353,118.8839,118.9373,78773.0
2015-09-08 13:55:00,133.5,133.59,133.48,133.56,18804.0,118.9284,119.0086,118.9106,118.9819,18804.0
2015-09-08 14:00:00,133.57,133.64,133.49,133.49,21849.0,118.9908,119.0531,118.9195,118.9195,21849.0
2015-09-08 14:05:00,133.49,133.62,133.49,133.59,16988.0,118.9195,119.0353,118.9195,119.0086,16988.0
2015-09-08 14:10:00,133.58,133.58,133.44,133.46,16822.0,118.9997,118.9997,118.875,118.8928,16822.0
2015-09-08 14:15:00,133.47,133.6,133.46,133.49,26670.0,118.9017,119.0175,118.8928,118.9195,26670.0
2015-09-08 14:20:00,133.49,133.6,133.49,133.6,15104.0,118.9195,119.0175,118.9195,119.0175,15104.0
2015-09-08 14:25:00,133.62,133.73,133.54,133.71,17482.0,119.0353,119.1333,118.9641,119.1155,17482.0
2015-09-08 14:30:00,133.71,133.72,133.6,133.71,25374.0,119.1155,119.1244,119.0175,119.1155,25374.0
2015-09-08 14:35:00,133.69,133.83,133.66,133.76,29956.0,119.0977,119.2224,119.071,119.16,29956.0
2015-09-08 14:40:00,133.76,133.85,133.76,133.85,19969.0,119.16,119.2402,119.16,119.2402,19969.0
2015-09-08 14:45:00,133.85,133.88,133.73,133.76,21285.0,119.2402,119.2669,119.1333,119.16,21285.0
2015-09-08 14:50:00,133.75,133.9,133.75,133.89,23195.0,119.1511,119.2848,119.1511,119.2759,23195.0
2015-09-08 14:55:00,133.86,133.9,133.72,133.81,31682.0,119.2491,119.2848,119.1244,119.2046,31682.0
2015-09-08 15:00:00,133.8,133.88,133.78,133.8,21032.0,119.1957,119.2669,119.1779,119.1957,21032.0
2015-09-08 15:05:00,133.8,133.8,133.59,133.64,23884.0,119.1957,119.1957,119.0086,119.0531,23884.0
2015-09-08 15:10:00,133.64,133.73,133.56,133.58,31677.0,119.0531,119.1333,118.9819,118.9997,31677.0
2015-09-08 15:15:00,133.6,133.67,133.57,133.57,28409.0,119.0175,119.0799,118.9908,118.9908,28409.0
2015-09-08 15:20:00,133.57,133.62,133.45,133.52,47765.0,118.9908,119.0353,118.8839,118.9462,47765.0
2015-09-08 15:25:00,133.53,133.75,133.51,133.74,34546.0,118.9551,119.1511,118.9373,119.1422,34546.0
2015-09-08 15:30:00,133.73,133.74,133.63,133.64,43908.0,119.1333,119.1422,119.0442,119.0531,43908.0
2015-09-08 15:35:00,133.64,133.94,133.64,133.88,63370.0,119.0531,119.3204,119.0531,119.2669,63370.0
2015-09-08 15:40:00,133.87,133.87,133.77,133.77,58744.0,119.258,119.258,119.1689,119.1689,58744.0
2015-09-08 15:45:00,133.77,133.91,133.72,133.89,77685.0,119.1689,119.2937,119.1244,119.2759,77685.0
2015-09-08 15:50:00,133.9,133.98,133.79,133.98,61388.0,119.2848,119.356,119.1868,119.356,61388.0
2015-09-08 15:55:00,133.96,133.99,133.81,133.83,149956.0,119.3382,119.3649,119.2046,119.2224,149956.0
2015-09-09 09:30:00,135.49,136.21,135.48,136.03,132510.0,120.7012,121.3426,120.6923,121.1823,132510.0
2015-09-09 09:35:00,136.12,136.25,135.76,135.97,40286.0,121.2624,121.3783,120.9417,121.1288,40286.0
2015-09-09 09:40:00,135.93,136.04,135.4,135.6,75742.0,121.0932,121.1912,120.621,120.7992,75742.0
2015-09-09 09:45:00,135.53,135.64,135.2,135.27,67461.0,120.7368,120.8348,120.4429,120.5052,67461.0
2015-09-09 09:50:00,135.22,135.64,135.22,135.61,130128.0,120.4607,120.8348,120.4607,120.8081,130128.0
2015-09-09 09:55:00,135.66,135.72,135.48,135.52,51455.0,120.8527,120.9061,120.6923,120.7279,51455.0
2015-09-09 10:00:00,135.53,135.57,135.06,135.14,34231.0,120.7368,120.7725,120.3181,120.3894,34231.0
2015-09-09 10:05:00,135.15,135.17,134.9,135.01,31810.0,120.3983,120.4161,120.1756,120.2736,31810.0
2015-09-09 10:10:00,135.01,135.02,134.67,134.69,47915.0,120.2736,120.2825,119.9707,119.9885,47915.0
2015-09-09 10:15:00,134.7,134.76,134.63,134.72,25061.0,119.9974,120.0509,119.9351,120.0153,25061.0
2015-09-09 10:20:00,134.72,134.92,134.63,134.86,27771.0,120.0153,120.1934,119.9351,120.14,27771.0
2015-09-09 10:25:00,134.88,135.02,134.8,134.93,20001.0,120.1578,120.2825,120.0865,120.2023,20001.0
2015-09-09 10:30:00,134.94,135.05,134.79,134.86,25628.0,120.2112,120.3092,120.0776,120.14,25628.0
2015-09-09 10:35:00,134.84,134.86,134.63,134.8,77968.0,120.1222,120.14,119.9351,120.0865,77968.0
2015-09-09 10:40:00,134.79,134.8,134.65,134.8,30259.0,120.0776,120.0865,119.9529,120.0865,30259.0
2015-09-09 10:45:00,134.79,134.93,134.74,134.79,29881.0,120.0776,120.2023,120.0331,120.0776,29881.0
2015-09-09 10:50:00,134.79,134.79,134.58,134.58,24857.0,120.0776,120.0776,119.8905,119.8905,24857.0
2015-09-09 10:55:00,134.58,134.74,134.49,134.59,35861.0,119.8905,120.0331,119.8104,119.8994,35861.0
2015-09-09 11:00:00,134.58,134.75,134.56,134.75,18045.0,119.8905,120.042,119.8727,120.042,18045.0
2015-09-09 11:05:00,134.73,134.75,134.52,134.67,41499.0,120.0242,120.042,119.8371,119.9707,41499.0
2015-09-09 11:10:00,134.68,134.92,134.68,134.92,27946.0,119.9796,120.1934,119.9796,120.1934,27946.0
2015-09-09 11:15:00,134.91,134.94,134.83,134.88,26112.0,120.1845,120.2112,120.1132,120.1578,26112.0
2015-09-09 11:20:00,134.88,134.9,134.63,134.69,32300.0,120.1578,120.1756,119.9351,119.9885,32300.0
2015-09-09 11:25:00,134.69,134.71,134.5,134.52,28023.0,119.9885,120.0063,119.8193,119.8371,28023.0
2015-09-09 11:30:00,134.53,134.73,134.51,134.61,24423.0,119.846,120.0242,119.8282,119.9173,24423.0
2015-09-09 11:35:00,134.59,134.63,134.53,134.53,18382.0,119.8994,119.9351,119.846,119.846,18382.0
2015-09-09 11:40:00,134.55,134.55,134.33,134.44,33108.0,119.8638,119.8638,119.6678,119.7658,33108.0
2015-09-09 11:45:00,134.44,134.69,134.42,134.58,19037.0,119.7658,119.9885,119.748,119.8905,19037.0
2015-09-09 11:50:00,134.54,134.6,134.47,134.57,21944.0,119.8549,119.9084,119.7925,119.8816,21944.0
2015-09-09 11:55:00,134.55,134.74,134.55,134.72,18746.0,119.8638,120.0331,119.8638,120.0153,18746.0
2015-09-09 12:00:00,134.72,134.78,134.67,134.74,12539.0,120.0153,120.0687,119.9707,120.0331,12539.0
2015-09-09 12:05:00,134.73,134.83,134.61,134.77,12175.0,120.0242,120.1132,119.9173,120.0598,12175.0
2015-09-09 12:10:00,134.79,134.86,134.72,134.83,23621.0,120.0776,120.14,120.0153,120.1132,23621.0
2015-09-09 12:15:00,134.84,135.15,134.84,135.15,28865.0,120.1222,120.3983,120.1222,120.3983,28865.0
2015-09-09 12:20:00,135.13,135.23,135.11,135.2,22157.0,120.3805,120.4696,120.3627,120.4429,22157.0
2015-09-09 12:25:00,135.19,135.21,134.92,135.1,30488.0,120.434,120.4518,120.1934,120.3538,30488.0
2015-09-09 12:30:00,135.1,135.13,135.01,135.06,14759.0,120.3538,120.3805,120.2736,120.3181,14759.0
2015-09-09 12:35:00,135.02,135.1,134.92,135.01,33013.0,120.2825,120.3538,120.1934,120.2736,33013.0
2015-09-09 12:40:00,135.03,135.07,134.97,135.04,25008.0,120.2914,120.3271,120.238,120.3003,25008.0
2015-09-09 12:45:00,135.02,135.09,134.8,134.8,23888.0,120.2825,120.3449,120.0865,120.0865,23888.0
2015-09-09 12:50:00,134.8,134.86,134.73,134.86,15612.0,120.0865,120.14,120.0242,120.14,15612.0
2015-09-09 12:55:00,134.83,134.86,134.68,134.86,16280.0,120.1132,120.14,119.9796,120.14,16280.0
2015-09-09 13:00:00,134.87,134.9,134.71,134.9,18332.0,120.1489,120.1756,120.0063,120.1756,18332.0
2015-09-09 13:05:00,134.9,134.93,134.79,134.81,11820.0,120.1756,120.2023,120.0776,120.0954,11820.0
2015-09-09 13:10:00,134.83,134.87,134.76,134.77,11276.0,120.1132,120.1489,120.0509,120.0598,11276.0
2015-09-09 13:15:00,134.81,135.02,134.81,134.99,27046.0,120.0954,120.2825,120.0954,120.2558,27046.0
2015-09-09 13:20:00,134.98,135.03,134.84,134.88,18980.0,120.2469,120.2914,120.1222,120.1578,18980.0
2015-09-09 13:25:00,134.86,134.87,134.57,134.61,17644.0,120.14,120.1489,119.8816,119.9173,17644.0
2015-09-09 13:30:00,134.6,134.6,134.34,134.47,24583.0,119.9084,119.9084,119.6767,119.7925,24583.0
2015-09-09 13:35:00,134.45,134.46,134.31,134.34,22482.0,119.7747,119.7836,119.65,119.6767,22482.0
2015-09-09 13:40:00,134.31,134.35,134.11,134.16,29902.0,119.65,119.6856,119.4718,119.5164,29902.0
2015-09-09 13:45:00,134.15,134.24,134.12,134.18,19007.0,119.5075,119.5876,119.4807,119.5342,19007.0
2015-09-09 13:50:00,134.15,134.15,133.85,133.98,31486.0,119.5075,119.5075,119.2402,119.356,31486.0
2015-09-09 13:55:00,133.99,133.99,133.72,133.78,18894.0,119.3649,119.3649,119.1244,119.1779,18894.0
2015-09-09 14:00:00,133.79,133.91,133.7,133.88,28029.0,119.1868,119.2937,119.1066,119.2669,28029.0
2015-09-09 14:05:00,133.85,133.96,133.74,133.91,38328.0,119.2402,119.3382,119.1422,119.2937,38328.0
2015-09-09 14:10:00,133.92,134.0,133.9,133.96,29926.0,119.3026,119.3738,119.2848,119.3382,29926.0
2015-09-09 14:15:00,133.95,134.04,133.88,134.02,27341.0,119.3293,119.4095,119.2669,119.3917,27341.0
2015-09-09 14:20:00,134.01,134.03,133.72,133.74,28157.0,119.3828,119.4006,119.1244,119.1422,28157.0
2015-09-09 14:25:00,133.75,133.85,133.56,133.71,16583.0,119.1511,119.2402,118.9819,119.1155,16583.0
2015-09-09 14:30:00,133.74,133.74,133.51,133.54,14337.0,119.1422,119.1422,118.9373,118.9641,14337.0
2015-09-09 14:35:00,133.55,133.76,133.54,133.59,24817.0,118.973,119.16,118.9641,119.0086,24817.0
2015-09-09 14:40:00,133.59,133.6,133.22,133.33,33761.0,119.0086,119.0175,118.679,118.777,33761.0
2015-09-09 14:45:00,133.33,133.48,133.31,133.38,33699.0,118.777,118.9106,118.7592,118.8215,33699.0
2015-09-09 14:50:00,133.36,133.52,133.3,133.38,20332.0,118.8037,118.9462,118.7502,118.8215,20332.0
2015-09-09 14:55:00,133.41,133.49,133.35,133.37,29455.0,118.8482,118.9195,118.7948,118.8126,29455.0
2015-09-09 15:00:00,133.38,133.64,133.16,133.63,36809.0,118.8215,119.0531,118.6255,119.0442,36809.0
2015-09-09 15:05:00,133.59,133.75,133.52,133.65,21973.0,119.0086,119.1511,118.9462,119.062,21973.0
2015-09-09 15:10:00,133.67,133.68,133.29,133.48,46802.0,119.0799,119.0888,118.7413,118.9106,46802.0
2015-09-09 15:15:00,133.49,133.73,133.33,133.6,36642.0,118.9195,119.1333,118.777,119.0175,36642.0
2015-09-09 15:20:00,133.58,133.65,133.42,133.47,36533.0,118.9997,119.062,118.8572,118.9017,36533.0
2015-09-09 15:25:00,133.48,133.54,133.08,133.19,44411.0,118.9106,118.9641,118.5543,118.6523,44411.0
2015-09-09 15:30:00,133.2,133.2,132.76,132.99,70885.0,118.6612,118.6612,118.2692,118.4741,70885.0
2015-09-09 15:35:00,132.95,133.07,132.83,132.85,39709.0,118.4385,118.5454,118.3315,118.3494,39709.0
2015-09-09 15:40:00,132.82,132.82,132.42,132.47,53986.0,118.3226,118.3226,117.9663,118.0108,53986.0
2015-09-09 15:45:00,132.46,132.63,132.36,132.45,176111.0,118.0019,118.1534,117.9129,117.993,176111.0
2015-09-09 15:50:00,132.45,132.57,132.24,132.3,102879.0,117.993,118.0999,117.8059,117.8594,102879.0
2015-09-09 15:55:00,132.3,132.7,132.21,132.64,221040.0,117.8594,118.2157,117.7792,118.1623,221040.0
2015-09-10 09:30:00,132.34,133.07,132.27,132.81,60934.0,117.895,118.5454,117.8327,118.3137,60934.0
2015-09-10 09:35:00,132.65,133.07,132.55,132.96,11802.0,118.1712,118.5454,118.0821,118.4474,11802.0
2015-09-10 09:40:00,133.03,133.06,132.72,132.83,32854.0,118.5097,118.5364,118.2336,118.3315,32854.0
2015-09-10 09:45:00,132.82,133.11,132.81,133.08,22570.0,118.3226,118.581,118.3137,118.5543,22570.0
2015-09-10 09:50:00,133.06,133.25,132.73,132.84,56363.0,118.5364,118.7057,118.2425,118.3405,56363.0
2015-09-10 09:55:00,132.84,133.02,132.68,132.7,25271.0,118.3405,118.5008,118.1979,118.2157,25271.0
2015-09-10 10:00:00,132.63,132.96,132.46,132.64,35087.0,118.1534,118.4474,118.0019,118.1623,35087.0
2015-09-10 10:05:00,132.62,132.75,132.55,132.64,51289.0,118.1445,118.2603,118.0821,118.1623,51289.0
2015-09-10 10:10:00,132.69,132.75,132.46,132.61,34399.0,118.2068,118.2603,118.0019,118.1356,34399.0
2015-09-10 10:15:00,132.61,132.86,132.46,132.86,15401.0,118.1356,118.3583,118.0019,118.3583,15401.0
2015-09-10 10:20:00,132.86,132.98,132.79,132.83,16974.0,118.3583,118.4652,118.2959,118.3315,16974.0
2015-09-10 10:25:00,132.84,132.93,132.69,132.9,10768.0,118.3405,118.4206,118.2068,118.3939,10768.0
2015-09-10 10:30:00,132.98,133.26,132.91,133.26,9676.0,118.4652,118.7146,118.4028,118.7146,9676.0
2015-09-10 10:35:00,133.22,133.48,133.2,133.47,20415.0,118.679,118.9106,118.6612,118.9017,20415.0
2015-09-10 10:40:00,133.44,133.57,133.39,133.45,13032.0,118.875,118.9908,118.8304,118.8839,13032.0
2015-09-10 10:45:00,133.47,133.61,133.44,133.6,17006.0,118.9017,119.0264,118.875,119.0175,17006.0
2015-09-10 10:50:00,133.58,133.82,133.58,133.64,17069.0,118.9997,119.2135,118.9997,119.0531,17069.0
2015-09-10 10:55:00,133.65,133.77,133.47,133.5,23913.0,119.062,119.1689,118.9017,118.9284,23913.0
2015-09-10 11:00:00,133.5,133.58,133.38,133.45,26329.0,118.9284,118.9997,118.8215,118.8839,26329.0
2015-09-10 11:05:00,133.44,133.56,133.38,133.41,20314.0,118.875,118.9819,118.8215,118.8482,20314.0
2015-09-10 11:10:00,133.43,133.44,133.18,133.24,8459.0,118.8661,118.875,118.6433,118.6968,8459.0
2015-09-10 11:15:00,133.21,133.21,133.0,133.04,25891.0,118.6701,118.6701,118.483,118.5186,25891.0
2015-09-10 11:20:00,133.04,133.1,132.88,132.95,26949.0,118.5186,118.5721,118.3761,118.4385,26949.0
2015-09-10 11:25:00,132.92,133.12,132.82,133.07,32690.0,118.4117,118.5899,118.3226,118.5454,32690.0
2015-09-10 11:30:00,133.06,133.25,133.0,133.02,24755.0,118.5364,118.7057,118.483,118.5008,24755.0
2015-09-10 11:35:00,133.04,133.41,133.04,133.37,25944.0,118.5186,118.8482,118.5186,118.8126,25944.0
2015-09-10 11:40:00,133.41,133.54,133.23,133.43,12241.0,118.8482,118.9641,118.6879,118.8661,12241.0
2015-09-10 11:45:00,133.45,133.52,133.31,133.32,11380.0,118.8839,118.9462,118.7592,118.7681,11380.0
2015-09-10 11:50:00,133.35,133.36,133.15,133.29,10212.0,118.7948,118.8037,118.6166,118.7413,10212.0
2015-09-10 11:55:00,133.31,133.45,133.18,133.35,18115.0,118.7592,118.8839,118.6433,118.7948,18115.0
2015-09-10 12:00:00,133.35,133.46,133.28,133.46,20930.0,118.7948,118.8928,118.7324,118.8928,20930.0
2015-09-10 12:05:00,133.52,133.83,133.37,133.82,28435.0,118.9462,119.2224,118.8126,119.2135,28435.0
2015-09-10 12:10:00,133.83,133.85,133.55,133.66,11600.0,119.2224,119.2402,118.973,119.071,11600.0
2015-09-10 12:15:00,133.65,133.8,133.53,133.56,19537.0,119.062,119.1957,118.9551,118.9819,19537.0
2015-09-10 12:20:00,133.55,133.63,133.48,133.61,21031.0,118.973,119.0442,118.9106,119.0264,21031.0
2015-09-10 12:25:00,133.62,133.73,133.42,133.46,35370.0,119.0353,119.1333,118.8572,118.8928,35370.0
2015-09-10 12:30:00,133.45,133.61,133.35,133.53,24683.0,118.8839,119.0264,118.7948,118.9551,24683.0
2015-09-10 12:35:00,133.53,133.66,133.52,133.59,9515.0,118.9551,119.071,118.9462,119.0086,9515.0
2015-09-10 12:40:00,133.59,133.64,133.51,133.53,20702.0,119.0086,119.0531,118.9373,118.9551,20702.0
2015-09-10 12:45:00,133.55,133.77,133.5,133.75,16233.0,118.973,119.1689,118.9284,119.1511,16233.0
2015-09-10 12:50:00,133.72,133.72,133.64,133.67,10627.0,119.1244,119.1244,119.0531,119.0799,10627.0
2015-09-10 12:55:00,133.65,133.71,133.48,133.56,12436.0,119.062,119.1155,118.9106,118.9819,12436.0
2015-09-10 13:00:00,133.6,133.61,133.49,133.61,24769.0,119.0175,119.0264,118.9195,119.0264,24769.0
2015-09-10 13:05:00,133.64,133.8,133.64,133.75,18642.0,119.0531,119.1957,119.0531,119.1511,18642.0
2015-09-10 13:10:00,133.74,133.87,133.7,133.72,19348.0,119.1422,119.258,119.1066,119.1244,19348.0
2015-09-10 13:15:00,133.75,133.91,133.75,133.85,14978.0,119.1511,119.2937,119.1511,119.2402,14978.0
2015-09-10 13:20:00,133.86,133.99,133.75,133.98,27562.0,119.2491,119.3649,119.1511,119.356,27562.0
2015-09-10 13:25:00,133.98,134.27,133.9,134.15,27272.0,119.356,119.6144,119.2848,119.5075,27272.0
2015-09-10 13:30:00,134.2,134.28,134.11,134.21,19156.0,119.552,119.6233,119.4718,119.5609,19156.0
2015-09-10 13:35:00,134.19,134.5,134.16,134.35,44567.0,119.5431,119.8193,119.5164,119.6856,44567.0
2015-09-10 13:40:00,134.33,134.41,134.26,134.3,22693.0,119.6678,119.7391,119.6055,119.6411,22693.0
2015-09-10 13:45:00,134.3,134.46,134.23,134.4,36886.0,119.6411,119.7836,119.5787,119.7302,36886.0
2015-09-10 13:50:00,134.44,134.57,134.23,134.23,19594.0,119.7658,119.8816,119.5787,119.5787,19594.0
2015-09-10 13:55:00,134.2,134.28,134.19,134.28,12758.0,119.552,119.6233,119.5431,119.6233,12758.0
2015-09-10 14:00:00,134.28,134.4,134.19,134.27,20286.0,119.6233,119.7302,119.5431,119.6144,20286.0
2015-09-10 14:05:00,134.25,134.28,134.17,134.19,31321.0,119.5966,119.6233,119.5253,119.5431,31321.0
2015-09-10 14:10:00,134.16,134.32,134.16,134.2,27872.0,119.5164,119.6589,119.5164,119.552,27872.0
2015-09-10 14:15:00,134.19,134.19,134.03,134.03,29927.0,119.5431,119.5431,119.4006,119.4006,29927.0
2015-09-10 14:20:00,134.02,134.17,134.01,134.12,17126.0,119.3917,119.5253,119.3828,119.4807,17126.0
2015-09-10 14:25:00,134.15,134.18,134.09,134.14,25647.0,119.5075,119.5342,119.454,119.4986,25647.0
2015-09-10 14:30:00,134.13,134.28,134.09,134.09,18535.0,119.4897,119.6233,119.454,119.454,18535.0
2015-09-10 14:35:00,134.1,134.12,134.0,134.04,17968.0,119.4629,119.4807,119.3738,119.4095,17968.0
2015-09-10 14:40:00,134.06,134.18,134.01,134.03,17666.0,119.4273,119.5342,119.3828,119.4006,17666.0
2015-09-10 14:45:00,134.01,134.05,133.87,133.88,32343.0,119.3828,119.4184,119.258,119.2669,32343.0
2015-09-10 14:50:00,133.91,133.98,133.87,133.93,37524.0,119.2937,119.356,119.258,119.3115,37524.0
2015-09-10 14:55:00,133.92,133.93,133.75,133.78,37462.0,119.3026,119.3115,119.1511,119.1779,37462.0
2015-09-10 15:00:00,133.76,133.76,133.5,133.52,48020.0,119.16,119.16,118.9284,118.9462,48020.0
2015-09-10 15:05:00,133.53,133.62,133.49,133.56,35910.0,118.9551,119.0353,118.9195,118.9819,35910.0
2015-09-10 15:10:00,133.57,133.65,133.48,133.62,53151.0,118.9908,119.062,118.9106,119.0353,53151.0
2015-09-10 15:15:00,133.61,133.81,133.44,133.49,46172.0,119.0264,119.2046,118.875,118.9195,46172.0
2015-09-10 15:20:00,133.48,133.54,133.23,133.4,64353.0,118.9106,118.9641,118.6879,118.8393,64353.0
2015-09-10 15:25:00,133.4,133.48,133.28,133.36,62842.0,118.8393,118.9106,118.7324,118.8037,62842.0
2015-09-10 15:30:00,133.37,133.4,133.22,133.32,94496.0,118.8126,118.8393,118.679,118.7681,94496.0
2015-09-10 15:35:00,133.32,133.45,133.21,133.34,66362.0,118.7681,118.8839,118.6701,118.7859,66362.0
2015-09-10 15:40:00,133.33,133.36,133.14,133.28,81741.0,118.777,118.8037,118.6077,118.7324,81741.0
2015-09-10 15:45:00,133.28,133.36,133.12,133.31,91426.0,118.7324,118.8037,118.5899,118.7592,91426.0
2015-09-10 15:50:00,133.31,133.49,133.17,133.41,65114.0,118.7592,118.9195,118.6344,118.8482,65114.0
2015-09-10 15:55:00,133.39,133.64,133.37,133.57,135075.0,118.8304,119.0531,118.8126,118.9908,135075.0
2015-09-11 09:30:00,133.16,133.5,132.88,132.94,74558.0,118.6255,118.9284,118.3761,118.4295,74558.0
2015-09-11 09:35:00,132.92,133.61,132.9,133.61,19545.0,118.4117,119.0264,118.3939,119.0264,19545.0
2015-09-11 09:40:00,133.52,133.6,133.31,133.49,22618.0,118.9462,119.0175,118.7592,118.9195,22618.0
2015-09-11 09:45:00,133.49,133.49,133.25,133.25,15320.0,118.9195,118.9195,118.7057,118.7057,15320.0
2015-09-11 09:50:00,133.3,133.5,133.24,133.4,39417.0,118.7502,118.9284,118.6968,118.8393,39417.0
2015-09-11 09:55:00,133.35,133.6,133.16,133.16,15398.0,118.7948,119.0175,118.6255,118.6255,15398.0
2015-09-11 10:00:00,133.12,133.4,133.04,133.29,27533.0,118.5899,118.8393,118.5186,118.7413,27533.0
2015-09-11 10:05:00,133.26,133.28,133.09,133.14,50371.0,118.7146,118.7324,118.5632,118.6077,50371.0
2015-09-11 10:10:00,133.13,133.24,133.06,133.18,30585.0,118.5988,118.6968,118.5364,118.6433,30585.0
2015-09-11 10:15:00,133.14,133.3,133.08,133.3,10101.0,118.6077,118.7502,118.5543,118.7502,10101.0
2015-09-11 10:20:00,133.32,133.42,133.3,133.4,20104.0,118.7681,118.8572,118.7502,118.8393,20104.0
2015-09-11 10:25:00,133.37,133.42,133.25,133.29,13434.0,118.8126,118.8572,118.7057,118.7413,13434.0
2015-09-11 10:30:00,133.28,133.49,133.25,133.37,15575.0,118.7324,118.9195,118.7057,118.8126,15575.0
2015-09-11 10:35:00,133.35,133.35,133.15,133.32,13482.0,118.7948,118.7948,118.6166,118.7681,13482.0
2015-09-11 10:40:00,133.35,133.37,133.24,133.33,26653.0,118.7948,118.8126,118.6968,118.777,26653.0
2015-09-11 10:45:00,133.36,133.4,133.29,133.31,26791.0,118.8037,118.8393,118.7413,118.7592,26791.0
2015-09-11 10:50:00,133.31,133.34,133.24,133.29,34129.0,118.7592,118.7859,118.6968,118.7413,34129.0
2015-09-11 10:55:00,133.27,133.37,133.19,133.26,31044.0,118.7235,118.8126,118.6523,118.7146,31044.0
2015-09-11 11:00:00,133.28,133.37,133.21,133.29,28191.0,118.7324,118.8126,118.6701,118.7413,28191.0
2015-09-11 11:05:00,133.33,133.49,133.3,133.39,19296.0,118.777,118.9195,118.7502,118.8304,19296.0
2015-09-11 11:10:00,133.41,133.53,133.33,133.5,14132.0,118.8482,118.9551,118.777,118.9284,14132.0
2015-09-11 11:15:00,133.45,133.53,133.33,133.53,13720.0,118.8839,118.9551,118.777,118.9551,13720.0
2015-09-11 11:20:00,133.55,133.58,133.4,133.55,13771.0,118.973,118.9997,118.8393,118.973,13771.0
2015-09-11 11:25:00,133.54,133.85,133.5,133.8,21275.0,118.9641,119.2402,118.9284,119.1957,21275.0
2015-09-11 11:30:00,133.77,133.9,133.63,133.64,12619.0,119.1689,119.2848,119.0442,119.0531,12619.0
2015-09-11 11:35:00,133.66,133.97,133.62,133.97,15823.0,119.071,119.3471,119.0353,119.3471,15823.0
2015-09-11 11:40:00,133.92,133.98,133.83,133.95,26405.0,119.3026,119.356,119.2224,119.3293,26405.0
2015-09-11 11:45:00,133.97,134.0,133.79,133.95,19038.0,119.3471,119.3738,119.1868,119.3293,19038.0
2015-09-11 11:50:00,133.92,134.22,133.91,134.08,20067.0,119.3026,119.5698,119.2937,119.4451,20067.0
2015-09-11 11:55:00,134.07,134.18,134.04,134.04,17793.0,119.4362,119.5342,119.4095,119.4095,17793.0
2015-09-11 12:00:00,134.05,134.26,133.96,134.19,28776.0,119.4184,119.6055,119.3382,119.5431,28776.0
2015-09-11 12:05:00,134.23,134.26,134.12,134.12,18862.0,119.5787,119.6055,119.4807,119.4807,18862.0
2015-09-11 12:10:00,134.15,134.46,134.15,134.41,18732.0,119.5075,119.7836,119.5075,119.7391,18732.0
2015-09-11 12:15:00,134.42,134.48,134.33,134.43,10586.0,119.748,119.8015,119.6678,119.7569,10586.0
2015-09-11 12:20:00,134.42,134.43,134.34,134.43,17011.0,119.748,119.7569,119.6767,119.7569,17011.0
2015-09-11 12:25:00,134.44,134.45,134.34,134.39,9911.0,119.7658,119.7747,119.6767,119.7213,9911.0
2015-09-11 12:30:00,134.41,134.48,134.32,134.35,11743.0,119.7391,119.8015,119.6589,119.6856,11743.0
2015-09-11 12:35:00,134.35,134.36,134.23,134.29,8985.0,119.6856,119.6945,119.5787,119.6322,8985.0
2015-09-11 12:40:00,134.3,134.32,134.21,134.25,14942.0,119.6411,119.6589,119.5609,119.5966,14942.0
2015-09-11 12:45:00,134.24,134.35,134.16,134.35,16497.0,119.5876,119.6856,119.5164,119.6856,16497.0
2015-09-11 12:50:00,134.34,134.48,134.34,134.42,17453.0,119.6767,119.8015,119.6767,119.748,17453.0
2015-09-11 12:55:00,134.43,134.44,134.36,134.39,9911.0,119.7569,119.7658,119.6945,119.7213,9911.0
2015-09-11 13:00:00,134.41,134.43,134.29,134.32,15337.0,119.7391,119.7569,119.6322,119.6589,15337.0
2015-09-11 13:05:00,134.31,134.34,134.18,134.21,18656.0,119.65,119.6767,119.5342,119.5609,18656.0
2015-09-11 13:10:00,134.23,134.26,134.17,134.23,12062.0,119.5787,119.6055,119.5253,119.5787,12062.0
2015-09-11 13:15:00,134.21,134.27,134.15,134.24,14428.0,119.5609,119.6144,119.5075,119.5876,14428.0
2015-09-11 13:20:00,134.22,134.22,134.02,134.05,17370.0,119.5698,119.5698,119.3917,119.4184,17370.0
2015-09-11 13:25:00,134.03,134.09,133.96,133.98,9650.0,119.4006,119.454,119.3382,119.356,9650.0
2015-09-11 13:30:00,133.95,134.0,133.83,133.91,13040.0,119.3293,119.3738,119.2224,119.2937,13040.0
2015-09-11 13:35:00,133.91,133.93,133.84,133.92,17588.0,119.2937,119.3115,119.2313,119.3026,17588.0
2015-09-11 13:40:00,133.91,133.97,133.83,133.97,6045.0,119.2937,119.3471,119.2224,119.3471,6045.0
2015-09-11 13:45:00,133.96,133.97,133.86,133.91,12351.0,119.3382,119.3471,119.2491,119.2937,12351.0
2015-09-11 13:50:00,133.9,133.97,133.88,133.97,9146.0,119.2848,119.3471,119.2669,119.3471,9146.0
2015-09-11 13:55:00,133.97,134.0,133.88,133.92,11683.0,119.3471,119.3738,119.2669,119.3026,11683.0
2015-09-11 14:00:00,133.92,133.96,133.81,133.85,21325.0,119.3026,119.3382,119.2046,119.2402,21325.0
2015-09-11 14:05:00,133.83,133.84,133.69,133.8,17013.0,119.2224,119.2313,119.0977,119.1957,17013.0
2015-09-11 14:10:00,133.79,133.88,133.76,133.84,14198.0,119.1868,119.2669,119.16,119.2313,14198.0
2015-09-11 14:15:00,133.85,133.92,133.81,133.9,10345.0,119.2402,119.3026,119.2046,119.2848,10345.0
2015-09-11 14:20:00,133.9,134.06,133.87,134.03,13627.0,119.2848,119.4273,119.258,119.4006,13627.0
2015-09-11 14:25:00,134.05,134.06,133.89,133.97,13140.0,119.4184,119.4273,119.2759,119.3471,13140.0
2015-09-11 14:30:00,133.97,134.27,133.97,134.26,17596.0,119.3471,119.6144,119.3471,119.6055,17596.0
2015-09-11 14:35:00,134.27,134.45,134.25,134.39,14823.0,119.6144,119.7747,119.5966,119.7213,14823.0
2015-09-11 14:40:00,134.35,134.36,134.24,134.28,15858.0,119.6856,119.6945,119.5876,119.6233,15858.0
2015-09-11 14:45:00,134.29,134.32,134.16,134.25,23438.0,119.6322,119.6589,119.5164,119.5966,23438.0
2015-09-11 14:50:00,134.26,134.3,134.15,134.23,14551.0,119.6055,119.6411,119.5075,119.5787,14551.0
2015-09-11 14:55:00,134.25,134.29,134.15,134.27,17839.0,119.5966,119.6322,119.5075,119.6144,17839.0
2015-09-11 15:00:00,134.25,134.46,134.25,134.39,21197.0,119.5966,119.7836,119.5966,119.7213,21197.0
2015-09-11 15:05:00,134.38,134.58,134.32,134.48,34186.0,119.7124,119.8905,119.6589,119.8015,34186.0
2015-09-11 15:10:00,134.48,134.71,134.44,134.61,77565.0,119.8015,120.0063,119.7658,119.9173,77565.0
2015-09-11 15:15:00,134.61,134.86,134.58,134.58,79425.0,119.9173,120.14,119.8905,119.8905,79425.0
2015-09-11 15:20:00,134.58,134.61,134.45,134.49,58864.0,119.8905,119.9173,119.7747,119.8104,58864.0
2015-09-11 15:25:00,134.46,134.62,134.45,134.56,33296.0,119.7836,119.9262,119.7747,119.8727,33296.0
2015-09-11 15:30:00,134.56,134.57,134.44,134.47,60784.0,119.8727,119.8816,119.7658,119.7925,60784.0
2015-09-11 15:35:00,134.48,134.61,134.45,134.58,37138.0,119.8015,119.9173,119.7747,119.8905,37138.0
2015-09-11 15:40:00,134.55,134.6,134.28,134.42,68146.0,119.8638,119.9084,119.6233,119.748,68146.0
2015-09-11 15:45:00,134.42,134.5,134.28,134.29,53158.0,119.748,119.8193,119.6233,119.6322,53158.0
2015-09-11 15:50:00,134.3,134.46,134.29,134.35,39929.0,119.6411,119.7836,119.6322,119.6856,39929.0
2015-09-11 15:55:00,134.34,134.71,134.34,134.63,96950.0,119.6767,120.0063,119.6767,119.9351,96950.0
2015-09-14 09:30:00,134.72,135.13,134.43,135.01,59768.0,120.0153,120.3805,119.7569,120.2736,59768.0
2015-09-14 09:35:00,134.9,134.98,134.26,134.31,45136.0,120.1756,120.2469,119.6055,119.65,45136.0
2015-09-14 09:40:00,134.31,134.44,134.25,134.34,30020.0,119.65,119.7658,119.5966,119.6767,30020.0
2015-09-14 09:45:00,134.38,134.45,134.19,134.31,27082.0,119.7124,119.7747,119.5431,119.65,27082.0
2015-09-14 09:50:00,134.23,134.48,134.2,134.32,25935.0,119.5787,119.8015,119.552,119.6589,25935.0
2015-09-14 09:55:00,134.3,134.35,134.18,134.25,34584.0,119.6411,119.6856,119.5342,119.5966,34584.0
2015-09-14 10:00:00,134.27,134.39,134.13,134.32,47816.0,119.6144,119.7213,119.4897,119.6589,47816.0
2015-09-14 10:05:00,134.33,134.45,134.22,134.38,18595.0,119.6678,119.7747,119.5698,119.7124,18595.0
2015-09-14 10:10:00,134.37,134.58,134.32,134.54,21206.0,119.7035,119.8905,119.6589,119.8549,21206.0
2015-09-14 10:15:00,134.52,134.62,134.5,134.6,18963.0,119.8371,119.9262,119.8193,119.9084,18963.0
2015-09-14 10:20:00,134.6,134.75,134.43,134.69,33056.0,119.9084,120.042,119.7569,119.9885,33056.0
2015-09-14 10:25:00,134.69,134.69,134.27,134.27,22380.0,119.9885,119.9885,119.6144,119.6144,22380.0
2015-09-14 10:30:00,134.31,134.41,134.31,134.35,8553.0,119.65,119.7391,119.65,119.6856,8553.0
2015-09-14 10:35:00,134.38,134.43,134.25,134.34,21789.0,119.7124,119.7569,119.5966,119.6767,21789.0
2015-09-14 10:40:00,134.33,134.53,134.27,134.53,28757.0,119.6678,119.846,119.6144,119.846,28757.0
2015-09-14 10:45:00,134.52,134.62,134.41,134.52,16682.0,119.8371,119.9262,119.7391,119.8371,16682.0
2015-09-14 10:50:00,134.54,134.61,134.39,134.41,9335.0,119.8549,119.9173,119.7213,119.7391,9335.0
2015-09-14 10:55:00,134.39,134.47,134.36,134.47,8451.0,119.7213,119.7925,119.6945,119.7925,8451.0
2015-09-14 11:00:00,134.47,134.55,134.44,134.51,12613.0,119.7925,119.8638,119.7658,119.8282,12613.0
2015-09-14 11:05:00,134.51,134.58,134.51,134.54,6099.0,119.8282,119.8905,119.8282,119.8549,6099.0
2015-09-14 11:10:00,134.55,134.57,134.45,134.51,24178.0,119.8638,119.8816,119.7747,119.8282,24178.0
2015-09-14 11:15:00,134.51,134.54,134.41,134.44,9557.0,119.8282,119.8549,119.7391,119.7658,9557.0
2015-09-14 11:20:00,134.48,134.5,134.27,134.28,24897.0,119.8015,119.8193,119.6144,119.6233,24897.0
2015-09-14 11:25:00,134.28,134.34,134.22,134.26,18862.0,119.6233,119.6767,119.5698,119.6055,18862.0
2015-09-14 11:30:00,134.24,134.24,134.03,134.05,25853.0,119.5876,119.5876,119.4006,119.4184,25853.0
2015-09-14 11:35:00,134.01,134.13,133.94,134.05,19272.0,119.3828,119.4897,119.3204,119.4184,19272.0
2015-09-14 11:40:00,134.08,134.09,133.88,133.88,12198.0,119.4451,119.454,119.2669,119.2669,12198.0
2015-09-14 11:45:00,133.85,133.87,133.72,133.84,19274.0,119.2402,119.258,119.1244,119.2313,19274.0
2015-09-14 11:50:00,133.8,134.12,133.8,134.12,7453.0,119.1957,119.4807,119.1957,119.4807,7453.0
2015-09-14 11:55:00,134.11,134.16,134.07,134.07,8887.0,119.4718,119.5164,119.4362,119.4362,8887.0
2015-09-14 12:00:00,134.1,134.12,134.02,134.1,17191.0,119.4629,119.4807,119.3917,119.4629,17191.0
2015-09-14 12:05:00,134.08,134.16,134.05,134.07,10894.0,119.4451,119.5164,119.4184,119.4362,10894.0
2015-09-14 12:10:00,134.11,134.12,133.93,134.12,19677.0,119.4718,119.4807,119.3115,119.4807,19677.0
2015-09-14 12:15:00,134.1,134.19,134.09,134.12,9897.0,119.4629,119.5431,119.454,119.4807,9897.0
2015-09-14 12:20:00,134.12,134.26,134.1,134.26,9894.0,119.4807,119.6055,119.4629,119.6055,9894.0
2015-09-14 12:25:00,134.27,134.3,134.21,134.24,9679.0,119.6144,119.6411,119.5609,119.5876,9679.0
2015-09-14 12:30:00,134.23,134.41,134.17,134.36,10985.0,119.5787,119.7391,119.5253,119.6945,10985.0
2015-09-14 12:35:00,134.36,134.39,134.27,134.31,9858.0,119.6945,119.7213,119.6144,119.65,9858.0
2015-09-14 12:40:00,134.31,134.34,134.15,134.19,9617.0,119.65,119.6767,119.5075,119.5431,9617.0
2015-09-14 12:45:00,134.18,134.24,134.18,134.21,8878.0,119.5342,119.5876,119.5342,119.5609,8878.0
2015-09-14 12:50:00,134.21,134.3,134.21,134.27,8525.0,119.5609,119.6411,119.5609,119.6144,8525.0
2015-09-14 12:55:00,134.28,134.4,134.28,134.35,15335.0,119.6233,119.7302,119.6233,119.6856,15335.0
2015-09-14 13:00:00,134.35,134.4,134.2,134.2,9613.0,119.6856,119.7302,119.552,119.552,9613.0
2015-09-14 13:05:00,134.2,134.23,134.13,134.14,25313.0,119.552,119.5787,119.4897,119.4986,25313.0
2015-09-14 13:10:00,134.17,134.19,134.09,134.11,17288.0,119.5253,119.5431,119.454,119.4718,17288.0
2015-09-14 13:15:00,134.11,134.17,134.07,134.14,17510.0,119.4718,119.5253,119.4362,119.4986,17510.0
2015-09-14 13:20:00,134.16,134.17,134.07,134.08,8948.0,119.5164,119.5253,119.4362,119.4451,8948.0
2015-09-14 13:25:00,134.07,134.13,134.03,134.11,10600.0,119.4362,119.4897,119.4006,119.4718,10600.0
2015-09-14 13:30:00,134.11,134.19,134.11,134.16,13743.0,119.4718,119.5431,119.4718,119.5164,13743.0
2015-09-14 13:35:00,134.18,134.28,134.17,134.28,11524.0,119.5342,119.6233,119.5253,119.6233,11524.0
2015-09-14 13:40:00,134.3,134.47,134.3,134.44,14945.0,119.6411,119.7925,119.6411,119.7658,14945.0
2015-09-14 13:45:00,134.45,134.57,134.44,134.56,14504.0,119.7747,119.8816,119.7658,119.8727,14504.0
2015-09-14 13:50:00,134.57,134.61,134.45,134.48,14619.0,119.8816,119.9173,119.7747,119.8015,14619.0
2015-09-14 13:55:00,134.51,134.68,134.46,134.66,14579.0,119.8282,119.9796,119.7836,119.9618,14579.0
2015-09-14 14:00:00,134.63,134.64,134.48,134.48,9843.0,119.9351,119.944,119.8015,119.8015,9843.0
2015-09-14 14:05:00,134.49,134.55,134.4,134.48,8373.0,119.8104,119.8638,119.7302,119.8015,8373.0
2015-09-14 14:10:00,134.5,134.51,134.41,134.41,5145.0,119.8193,119.8282,119.7391,119.7391,5145.0
2015-09-14 14:15:00,134.44,134.54,134.43,134.51,11083.0,119.7658,119.8549,119.7569,119.8282,11083.0
2015-09-14 14:20:00,134.5,134.54,134.44,134.46,28549.0,119.8193,119.8549,119.7658,119.7836,28549.0
2015-09-14 14:25:00,134.46,134.5,134.37,134.39,12576.0,119.7836,119.8193,119.7035,119.7213,12576.0
2015-09-14 14:30:00,134.37,134.4,134.3,134.31,11147.0,119.7035,119.7302,119.6411,119.65,11147.0
2015-09-14 14:35:00,134.31,134.47,134.3,134.47,12180.0,119.65,119.7925,119.6411,119.7925,12180.0
2015-09-14 14:40:00,134.45,134.53,134.44,134.47,17277.0,119.7747,119.846,119.7658,119.7925,17277.0
2015-09-14 14:45:00,134.46,134.62,134.46,134.56,43818.0,119.7836,119.9262,119.7836,119.8727,43818.0
2015-09-14 14:50:00,134.56,134.6,134.52,134.53,33944.0,119.8727,119.9084,119.8371,119.846,33944.0
2015-09-14 14:55:00,134.55,134.65,134.46,134.47,24105.0,119.8638,119.9529,119.7836,119.7925,24105.0
2015-09-14 15:00:00,134.43,134.43,134.27,134.28,13449.0,119.7569,119.7569,119.6144,119.6233,13449.0
2015-09-14 15:05:00,134.26,134.41,134.22,134.37,25766.0,119.6055,119.7391,119.5698,119.7035,25766.0
2015-09-14 15:10:00,134.35,134.48,134.3,134.48,20497.0,119.6856,119.8015,119.6411,119.8015,20497.0
2015-09-14 15:15:00,134.48,134.55,134.41,134.43,18578.0,119.8015,119.8638,119.7391,119.7569,18578.0
2015-09-14 15:20:00,134.43,134.48,134.29,134.31,20819.0,119.7569,119.8015,119.6322,119.65,20819.0
2015-09-14 15:25:00,134.32,134.34,134.24,134.29,17413.0,119.6589,119.6767,119.5876,119.6322,17413.0
2015-09-14 15:30:00,134.3,134.36,134.25,134.26,17191.0,119.6411,119.6945,119.5966,119.6055,17191.0
2015-09-14 15:35:00,134.25,134.28,134.14,134.18,40522.0,119.5966,119.6233,119.4986,119.5342,40522.0
2015-09-14 15:40:00,134.19,134.26,134.12,134.24,29166.0,119.5431,119.6055,119.4807,119.5876,29166.0
2015-09-14 15:45:00,134.23,134.28,134.17,134.19,34515.0,119.5787,119.6233,119.5253,119.5431,34515.0
2015-09-14 15:50:00,134.2,134.36,134.2,134.22,47701.0,119.552,119.6945,119.552,119.5698,47701.0
2015-09-14 15:55:00,134.21,134.46,134.18,134.41,98452.0,119.5609,119.7836,119.5342,119.7391,98452.0
2015-09-15 09:30:00,134.52,135.17,134.52,134.94,82792.0,119.8371,120.4161,119.8371,120.2112,82792.0
2015-09-15 09:35:00,134.96,135.16,134.75,135.0,32161.0,120.2291,120.4072,120.042,120.2647,32161.0
2015-09-15 09:40:00,135.03,135.08,134.91,134.94,62231.0,120.2914,120.336,120.1845,120.2112,62231.0
2015-09-15 09:45:00,134.94,135.02,134.89,135.02,26921.0,120.2112,120.2825,120.1667,120.2825,26921.0
2015-09-15 09:50:00,135.02,135.07,134.87,135.05,42835.0,120.2825,120.3271,120.1489,120.3092,42835.0
2015-09-15 09:55:00,135.05,135.25,135.02,135.2,33264.0,120.3092,120.4874,120.2825,120.4429,33264.0
2015-09-15 10:00:00,135.23,135.4,135.19,135.33,32590.0,120.4696,120.621,120.434,120.5587,32590.0
2015-09-15 10:05:00,135.34,135.69,135.3,135.49,65660.0,120.5676,120.8794,120.5319,120.7012,65660.0
2015-09-15 10:10:00,135.48,135.87,135.48,135.8,32434.0,120.6923,121.0397,120.6923,120.9774,32434.0
2015-09-15 10:15:00,135.79,136.12,135.79,136.11,36623.0,120.9685,121.2624,120.9685,121.2535,36623.0
2015-09-15 10:20:00,136.08,136.31,136.04,136.08,62558.0,121.2268,121.4317,121.1912,121.2268,62558.0
2015-09-15 10:25:00,136.05,136.18,135.94,136.17,50149.0,121.2001,121.3159,121.1021,121.307,50149.0
2015-09-15 10:30:00,136.18,136.58,136.18,136.5,33076.0,121.3159,121.6722,121.3159,121.601,33076.0
2015-09-15 10:35:00,136.48,136.81,136.46,136.75,83115.0,121.5832,121.8771,121.5653,121.8237,83115.0
2015-09-15 10:40:00,136.75,136.92,136.57,136.66,78029.0,121.8237,121.9751,121.6633,121.7435,78029.0
2015-09-15 10:45:00,136.67,136.86,136.67,136.81,58094.0,121.7524,121.9217,121.7524,121.8771,58094.0
2015-09-15 10:50:00,136.84,136.94,136.8,136.85,41331.0,121.9039,121.9929,121.8682,121.9128,41331.0
2015-09-15 10:55:00,136.86,136.99,136.84,136.95,53347.0,121.9217,122.0375,121.9039,122.0019,53347.0
2015-09-15 11:00:00,136.94,137.0,136.88,136.97,51253.0,121.9929,122.0464,121.9395,122.0197,51253.0
2015-09-15 11:05:00,136.99,136.99,136.73,136.74,35084.0,122.0375,122.0375,121.8059,121.8148,35084.0
2015-09-15 11:10:00,136.72,136.75,136.6,136.72,26648.0,121.797,121.8237,121.6901,121.797,26648.0
2015-09-15 11:15:00,136.74,136.76,136.46,136.46,20355.0,121.8148,121.8326,121.5653,121.5653,20355.0
2015-09-15 11:20:00,136.46,136.48,136.27,136.31,30644.0,121.5653,121.5832,121.3961,121.4317,30644.0
2015-09-15 11:25:00,136.31,136.36,136.27,136.36,36979.0,121.4317,121.4762,121.3961,121.4762,36979.0
2015-09-15 11:30:00,136.37,136.4,136.22,136.24,28561.0,121.4852,121.5119,121.3515,121.3693,28561.0
2015-09-15 11:35:00,136.25,136.36,136.18,136.31,42380.0,121.3783,121.4762,121.3159,121.4317,42380.0
2015-09-15 11:40:00,136.3,136.39,136.3,136.37,25641.0,121.4228,121.503,121.4228,121.4852,25641.0
2015-09-15 11:45:00,136.38,136.49,136.34,136.44,38661.0,121.4941,121.5921,121.4584,121.5475,38661.0
2015-09-15 11:50:00,136.44,136.53,136.34,136.35,22623.0,121.5475,121.6277,121.4584,121.4673,22623.0
2015-09-15 11:55:00,136.34,136.41,136.31,136.35,31203.0,121.4584,121.5208,121.4317,121.4673,31203.0
2015-09-15 12:00:00,136.35,136.45,136.23,136.25,29906.0,121.4673,121.5564,121.3604,121.3783,29906.0
2015-09-15 12:05:00,136.23,136.25,136.11,136.19,43733.0,121.3604,121.3783,121.2535,121.3248,43733.0
2015-09-15 12:10:00,136.19,136.23,136.1,136.22,29216.0,121.3248,121.3604,121.2446,121.3515,29216.0
2015-09-15 12:15:00,136.23,136.28,136.13,136.22,36519.0,121.3604,121.405,121.2714,121.3515,36519.0
2015-09-15 12:20:00,136.23,136.36,136.22,136.34,36871.0,121.3604,121.4762,121.3515,121.4584,36871.0
2015-09-15 12:25:00,136.35,136.45,136.3,136.38,25656.0,121.4673,121.5564,121.4228,121.4941,25656.0
2015-09-15 12:30:00,136.37,136.39,136.29,136.37,16837.0,121.4852,121.503,121.4139,121.4852,16837.0
2015-09-15 12:35:00,136.37,136.4,136.3,136.38,19801.0,121.4852,121.5119,121.4228,121.4941,19801.0
2015-09-15 12:40:00,136.36,136.37,136.26,136.28,15628.0,121.4762,121.4852,121.3872,121.405,15628.0
2015-09-15 12:45:00,136.3,136.35,136.27,136.34,17322.0,121.4228,121.4673,121.3961,121.4584,17322.0
2015-09-15 12:50:00,136.34,136.38,136.26,136.31,35035.0,121.4584,121.4941,121.3872,121.4317,35035.0
2015-09-15 12:55:00,136.3,136.36,136.24,136.3,22216.0,121.4228,121.4762,121.3693,121.4228,22216.0
2015-09-15 13:00:00,136.28,136.32,136.21,136.32,17603.0,121.405,121.4406,121.3426,121.4406,17603.0
2015-09-15 13:05:00,136.32,136.37,136.3,136.31,9693.0,121.4406,121.4852,121.4228,121.4317,9693.0
2015-09-15 13:10:00,136.32,136.43,136.26,136.39,62039.0,121.4406,121.5386,121.3872,121.503,62039.0
2015-09-15 13:15:00,136.38,136.54,136.38,136.51,13856.0,121.4941,121.6366,121.4941,121.6099,13856.0
2015-09-15 13:20:00,136.51,136.55,136.48,136.53,13170.0,121.6099,121.6455,121.5832,121.6277,13170.0
2015-09-15 13:25:00,136.54,136.8,136.53,136.77,30725.0,121.6366,121.8682,121.6277,121.8415,30725.0
2015-09-15 13:30:00,136.77,137.0,136.74,136.83,52505.0,121.8415,122.0464,121.8148,121.8949,52505.0
2015-09-15 13:35:00,136.81,136.9,136.8,136.86,15289.0,121.8771,121.9573,121.8682,121.9217,15289.0
2015-09-15 13:40:00,136.87,136.93,136.82,136.83,22752.0,121.9306,121.984,121.886,121.8949,22752.0
2015-09-15 13:45:00,136.83,136.83,136.7,136.7,26956.0,121.8949,121.8949,121.7791,121.7791,26956.0
2015-09-15 13:50:00,136.68,136.69,136.62,136.66,17639.0,121.7613,121.7702,121.7079,121.7435,17639.0
2015-09-15 13:55:00,136.65,136.72,136.57,136.67,87746.0,121.7346,121.797,121.6633,121.7524,87746.0
2015-09-15 14:00:00,136.64,136.67,136.46,136.47,69732.0,121.7257,121.7524,121.5653,121.5742,69732.0
2015-09-15 14:05:00,136.48,136.63,136.47,136.56,44840.0,121.5832,121.7168,121.5742,121.6544,44840.0
2015-09-15 14:10:00,136.59,136.68,136.52,136.59,104398.0,121.6811,121.7613,121.6188,121.6811,104398.0
2015-09-15 14:15:00,136.57,136.64,136.45,136.47,30059.0,121.6633,121.7257,121.5564,121.5742,30059.0
2015-09-15 14:20:00,136.47,136.49,136.34,136.48,25816.0,121.5742,121.5921,121.4584,121.5832,25816.0
2015-09-15 14:25:00,136.47,136.5,136.34,136.42,48995.0,121.5742,121.601,121.4584,121.5297,48995.0
2015-09-15 14:30:00,136.42,136.54,136.4,136.5,25414.0,121.5297,121.6366,121.5119,121.601,25414.0
2015-09-15 14:35:00,136.49,136.55,136.4,136.43,25283.0,121.5921,121.6455,121.5119,121.5386,25283.0
2015-09-15 14:40:00,136.4,136.51,136.38,136.38,20443.0,121.5119,121.6099,121.4941,121.4941,20443.0
2015-09-15 14:45:00,136.39,136.62,136.35,136.54,48212.0,121.503,121.7079,121.4673,121.6366,48212.0
2015-09-15 14:50:00,136.53,136.57,136.39,136.53,40169.0,121.6277,121.6633,121.503,121.6277,40169.0
2015-09-15 14:55:00,136.52,136.55,136.47,136.52,68326.0,121.6188,121.6455,121.5742,121.6188,68326.0
2015-09-15 15:00:00,136.53,136.6,136.49,136.59,56043.0,121.6277,121.6901,121.5921,121.6811,56043.0
2015-09-15 15:05:00,136.6,136.81,136.58,136.81,31636.0,121.6901,121.8771,121.6722,121.8771,31636.0
2015-09-15 15:10:00,136.82,136.91,136.73,136.77,26361.0,121.886,121.9662,121.8059,121.8415,26361.0
2015-09-15 15:15:00,136.76,136.79,136.71,136.71,33575.0,121.8326,121.8593,121.788,121.788,33575.0
2015-09-15 15:20:00,136.71,136.73,136.6,136.65,30161.0,121.788,121.8059,121.6901,121.7346,30161.0
2015-09-15 15:25:00,136.65,136.73,136.65,136.7,39292.0,121.7346,121.8059,121.7346,121.7791,39292.0
2015-09-15 15:30:00,136.71,136.79,136.61,136.75,43074.0,121.788,121.8593,121.699,121.8237,43074.0
2015-09-15 15:35:00,136.75,136.75,136.49,136.49,48718.0,121.8237,121.8237,121.5921,121.5921,48718.0
2015-09-15 15:40:00,136.49,136.62,136.42,136.55,54128.0,121.5921,121.7079,121.5297,121.6455,54128.0
2015-09-15 15:45:00,136.55,136.55,136.32,136.41,59680.0,121.6455,121.6455,121.4406,121.5208,59680.0
2015-09-15 15:50:00,136.42,136.45,136.31,136.31,63823.0,121.5297,121.5564,121.4317,121.4317,63823.0
2015-09-15 15:55:00,136.31,136.52,136.27,136.33,143533.0,121.4317,121.6188,121.3961,121.4495,143533.0
2015-09-16 09:30:00,136.26,136.5,136.01,136.2,35596.0,121.3872,121.601,121.1645,121.3337,35596.0
2015-09-16 09:35:00,136.24,136.79,136.24,136.78,28588.0,121.3693,121.8593,121.3693,121.8504,28588.0
2015-09-16 09:40:00,136.82,136.84,136.39,136.41,28326.0,121.886,121.9039,121.503,121.5208,28326.0
2015-09-16 09:45:00,136.42,136.5,136.27,136.35,21005.0,121.5297,121.601,121.3961,121.4673,21005.0
2015-09-16 09:50:00,136.38,136.46,136.34,136.46,36266.0,121.4941,121.5653,121.4584,121.5653,36266.0
2015-09-16 09:55:00,136.43,136.47,136.37,136.41,11115.0,121.5386,121.5742,121.4852,121.5208,11115.0
2015-09-16 10:00:00,136.43,136.5,136.26,136.26,35431.0,121.5386,121.601,121.3872,121.3872,35431.0
2015-09-16 10:05:00,136.28,136.48,136.28,136.47,10531.0,121.405,121.5832,121.405,121.5742,10531.0
2015-09-16 10:10:00,136.47,136.6,136.45,136.51,16854.0,121.5742,121.6901,121.5564,121.6099,16854.0
2015-09-16 10:15:00,136.48,136.55,136.37,136.41,12089.0,121.5832,121.6455,121.4852,121.5208,12089.0
2015-09-16 10:20:00,136.42,136.49,136.41,136.44,9769.0,121.5297,121.5921,121.5208,121.5475,9769.0
2015-09-16 10:25:00,136.44,136.48,136.37,136.4,11163.0,121.5475,121.5832,121.4852,121.5119,11163.0
2015-09-16 10:30:00,136.38,136.5,136.36,136.43,10265.0,121.4941,121.601,121.4762,121.5386,10265.0
2015-09-16 10:35:00,136.4,136.46,136.33,136.39,26391.0,121.5119,121.5653,121.4495,121.503,26391.0
2015-09-16 10:40:00,136.39,136.47,136.36,136.38,31650.0,121.503,121.5742,121.4762,121.4941,31650.0
2015-09-16 10:45:00,136.39,136.5,136.31,136.35,17736.0,121.503,121.601,121.4317,121.4673,17736.0
2015-09-16 10:50:00,136.34,136.4,136.26,136.28,17422.0,121.4584,121.5119,121.3872,121.405,17422.0
2015-09-16 10:55:00,136.3,136.38,136.23,136.23,20987.0,121.4228,121.4941,121.3604,121.3604,20987.0
2015-09-16 11:00:00,136.22,136.26,136.17,136.21,23640.0,121.3515,121.3872,121.307,121.3426,23640.0
2015-09-16 11:05:00,136.22,136.47,136.17,136.44,18421.0,121.3515,121.5742,121.307,121.5475,18421.0
2015-09-16 11:10:00,136.47,136.56,136.41,136.56,38602.0,121.5742,121.6544,121.5208,121.6544,38602.0
2015-09-16 11:15:00,136.55,136.55,136.44,136.49,12293.0,121.6455,121.6455,121.5475,121.5921,12293.0
2015-09-16 11:20:00,136.48,136.7,136.44,136.63,32387.0,121.5832,121.7791,121.5475,121.7168,32387.0
2015-09-16 11:25:00,136.64,136.85,136.63,136.82,20398.0,121.7257,121.9128,121.7168,121.886,20398.0
2015-09-16 11:30:00,136.83,136.84,136.63,136.68,10268.0,121.8949,121.9039,121.7168,121.7613,10268.0
2015-09-16 11:35:00,136.66,136.73,136.56,136.6,26091.0,121.7435,121.8059,121.6544,121.6901,26091.0
2015-09-16 11:40:00,136.6,136.66,136.57,136.65,11358.0,121.6901,121.7435,121.6633,121.7346,11358.0
2015-09-16 11:45:00,136.64,136.69,136.62,136.62,7377.0,121.7257,121.7702,121.7079,121.7079,7377.0
2015-09-16 11:50:00,136.62,136.64,136.55,136.61,14915.0,121.7079,121.7257,121.6455,121.699,14915.0
2015-09-16 11:55:00,136.61,136.63,136.54,136.6,11107.0,121.699,121.7168,121.6366,121.6901,11107.0
2015-09-16 12:00:00,136.59,136.68,136.54,136.59,14261.0,121.6811,121.7613,121.6366,121.6811,14261.0
2015-09-16 12:05:00,136.58,136.6,136.44,136.47,31894.0,121.6722,121.6901,121.5475,121.5742,31894.0
2015-09-16 12:10:00,136.46,136.5,136.41,136.48,10021.0,121.5653,121.601,121.5208,121.5832,10021.0
2015-09-16 12:15:00,136.46,136.5,136.43,136.5,12864.0,121.5653,121.601,121.5386,121.601,12864.0
2015-09-16 12:20:00,136.5,136.56,136.46,136.52,12175.0,121.601,121.6544,121.5653,121.6188,12175.0
2015-09-16 12:25:00,136.54,136.54,136.49,136.51,9433.0,121.6366,121.6366,121.5921,121.6099,9433.0
2015-09-16 12:30:00,136.52,136.55,136.46,136.5,17090.0,121.6188,121.6455,121.5653,121.601,17090.0
2015-09-16 12:35:00,136.52,136.54,136.45,136.54,15085.0,121.6188,121.6366,121.5564,121.6366,15085.0
2015-09-16 12:40:00,136.57,136.57,136.45,136.52,11388.0,121.6633,121.6633,121.5564,121.6188,11388.0
2015-09-16 12:45:00,136.53,136.55,136.44,136.47,9157.0,121.6277,121.6455,121.5475,121.5742,9157.0
2015-09-16 12:50:00,136.5,136.57,136.47,136.52,25212.0,121.601,121.6633,121.5742,121.6188,25212.0
2015-09-16 12:55:00,136.52,136.61,136.47,136.57,11332.0,121.6188,121.699,121.5742,121.6633,11332.0
2015-09-16 13:00:00,136.54,136.55,136.42,136.45,11951.0,121.6366,121.6455,121.5297,121.5564,11951.0
2015-09-16 13:05:00,136.44,136.47,136.43,136.47,18823.0,121.5475,121.5742,121.5386,121.5742,18823.0
2015-09-16 13:10:00,136.47,136.51,136.44,136.45,24955.0,121.5742,121.6099,121.5475,121.5564,24955.0
2015-09-16 13:15:00,136.45,136.5,136.42,136.45,11801.0,121.5564,121.601,121.5297,121.5564,11801.0
2015-09-16 13:20:00,136.45,136.51,136.4,136.43,19989.0,121.5564,121.6099,121.5119,121.5386,19989.0
2015-09-16 13:25:00,136.43,136.47,136.4,136.42,32805.0,121.5386,121.5742,121.5119,121.5297,32805.0
2015-09-16 13:30:00,136.41,136.45,136.35,136.36,10823.0,121.5208,121.5564,121.4673,121.4762,10823.0
2015-09-16 13:35:00,136.37,136.41,136.28,136.28,9279.0,121.4852,121.5208,121.405,121.405,9279.0
2015-09-16 13:40:00,136.29,136.33,136.26,136.31,9249.0,121.4139,121.4495,121.3872,121.4317,9249.0
2015-09-16 13:45:00,136.29,136.36,136.27,136.34,14557.0,121.4139,121.4762,121.3961,121.4584,14557.0
2015-09-16 13:50:00,136.35,136.51,136.35,136.48,21081.0,121.4673,121.6099,121.4673,121.5832,21081.0
2015-09-16 13:55:00,136.47,136.52,136.46,136.5,26331.0,121.5742,121.6188,121.5653,121.601,26331.0
2015-09-16 14:00:00,136.51,136.56,136.4,136.55,35337.0,121.6099,121.6544,121.5119,121.6455,35337.0
2015-09-16 14:05:00,136.55,136.68,136.51,136.68,22088.0,121.6455,121.7613,121.6099,121.7613,22088.0
2015-09-16 14:10:00,136.69,136.76,136.6,136.61,33776.0,121.7702,121.8326,121.6901,121.699,33776.0
2015-09-16 14:15:00,136.61,136.67,136.52,136.66,20286.0,121.699,121.7524,121.6188,121.7435,20286.0
2015-09-16 14:20:00,136.65,136.66,136.41,136.53,24674.0,121.7346,121.7435,121.5208,121.6277,24674.0
2015-09-16 14:25:00,136.52,136.61,136.46,136.57,21943.0,121.6188,121.699,121.5653,121.6633,21943.0
2015-09-16 14:30:00,136.56,136.69,136.48,136.66,58707.0,121.6544,121.7702,121.5832,121.7435,58707.0
2015-09-16 14:35:00,136.66,136.69,136.53,136.57,16267.0,121.7435,121.7702,121.6277,121.6633,16267.0
2015-09-16 14:40:00,136.55,136.66,136.5,136.66,15700.0,121.6455,121.7435,121.601,121.7435,15700.0
2015-09-16 14:45:00,136.66,136.76,136.62,136.71,34534.0,121.7435,121.8326,121.7079,121.788,34534.0
2015-09-16 14:50:00,136.72,136.78,136.69,136.78,17747.0,121.797,121.8504,121.7702,121.8504,17747.0
2015-09-16 14:55:00,136.77,137.0,136.7,136.95,23938.0,121.8415,122.0464,121.7791,122.0019,23938.0
2015-09-16 15:00:00,136.96,137.03,136.88,136.97,25751.0,122.0108,122.0731,121.9395,122.0197,25751.0
2015-09-16 15:05:00,136.98,137.08,136.97,136.99,24560.0,122.0286,122.1177,122.0197,122.0375,24560.0
2015-09-16 15:10:00,137.01,137.19,137.0,137.08,41950.0,122.0553,122.2157,122.0464,122.1177,41950.0
2015-09-16 15:15:00,137.05,137.13,137.01,137.08,44485.0,122.0909,122.1622,122.0553,122.1177,44485.0
2015-09-16 15:20:00,137.08,137.18,137.04,137.12,47427.0,122.1177,122.2067,122.082,122.1533,47427.0
2015-09-16 15:25:00,137.12,137.17,137.02,137.15,26784.0,122.1533,122.1978,122.0642,122.18,26784.0
2015-09-16 15:30:00,137.16,137.27,137.16,137.27,38982.0,122.1889,122.2869,122.1889,122.2869,38982.0
2015-09-16 15:35:00,137.27,137.29,137.15,137.17,51623.0,122.2869,122.3047,122.18,122.1978,51623.0
2015-09-16 15:40:00,137.18,137.24,137.16,137.21,56826.0,122.2067,122.2602,122.1889,122.2335,56826.0
2015-09-16 15:45:00,137.19,137.33,137.12,137.27,62871.0,122.2157,122.3404,122.1533,122.2869,62871.0
2015-09-16 15:50:00,137.28,137.37,137.19,137.29,79743.0,122.2958,122.376,122.2157,122.3047,79743.0
2015-09-16 15:55:00,137.29,137.43,137.1,137.15,142189.0,122.3047,122.4295,122.1355,122.18,142189.0
2015-09-17 09:30:00,137.36,138.33,137.18,137.77,74244.0,122.3671,123.2312,122.2067,122.7323,74244.0
2015-09-17 09:35:00,137.67,137.79,137.4,137.55,27742.0,122.6433,122.7502,122.4027,122.5364,27742.0
2015-09-17 09:40:00,137.44,137.66,136.94,137.61,42726.0,122.4384,122.6344,121.9929,122.5898,42726.0
2015-09-17 09:45:00,137.55,137.58,137.28,137.47,12954.0,122.5364,122.5631,122.2958,122.4651,12954.0
2015-09-17 09:50:00,137.56,137.81,137.51,137.8,14305.0,122.5453,122.768,122.5007,122.7591,14305.0
2015-09-17 09:55:00,137.8,138.02,137.75,137.85,36989.0,122.7591,122.9551,122.7145,122.8036,36989.0
2015-09-17 10:00:00,137.83,138.21,137.78,138.13,25435.0,122.7858,123.1243,122.7413,123.0531,25435.0
2015-09-17 10:05:00,138.17,138.19,137.89,137.9,19836.0,123.0887,123.1065,122.8392,122.8482,19836.0
2015-09-17 10:10:00,137.9,138.06,137.82,137.98,11489.0,122.8482,122.9907,122.7769,122.9194,11489.0
2015-09-17 10:15:00,137.98,138.11,137.91,138.01,19098.0,122.9194,123.0352,122.8571,122.9462,19098.0
2015-09-17 10:20:00,138.04,138.12,137.96,138.0,20942.0,122.9729,123.0441,122.9016,122.9372,20942.0
2015-09-17 10:25:00,138.03,138.14,138.0,138.1,12941.0,122.964,123.062,122.9372,123.0263,12941.0
2015-09-17 10:30:00,138.09,138.09,137.93,137.94,26464.0,123.0174,123.0174,122.8749,122.8838,26464.0
2015-09-17 10:35:00,137.96,138.02,137.89,137.89,18041.0,122.9016,122.9551,122.8392,122.8392,18041.0
2015-09-17 10:40:00,137.88,138.05,137.84,138.0,20919.0,122.8303,122.9818,122.7947,122.9372,20919.0
2015-09-17 10:45:00,138.0,138.03,137.9,137.97,22913.0,122.9372,122.964,122.8482,122.9105,22913.0
2015-09-17 10:50:00,138.01,138.02,137.89,138.01,21219.0,122.9462,122.9551,122.8392,122.9462,21219.0
2015-09-17 10:55:00,138.0,138.01,137.92,137.97,18098.0,122.9372,122.9462,122.866,122.9105,18098.0
2015-09-17 11:00:00,137.97,138.01,137.9,138.0,16736.0,122.9105,122.9462,122.8482,122.9372,16736.0
2015-09-17 11:05:00,138.01,138.08,137.99,138.05,23381.0,122.9462,123.0085,122.9283,122.9818,23381.0
2015-09-17 11:10:00,138.04,138.06,137.86,137.95,32975.0,122.9729,122.9907,122.8125,122.8927,32975.0
2015-09-17 11:15:00,137.95,138.07,137.95,138.01,11932.0,122.8927,122.9996,122.8927,122.9462,11932.0
2015-09-17 11:20:00,138.03,138.09,137.95,138.02,21320.0,122.964,123.0174,122.8927,122.9551,21320.0
2015-09-17 11:25:00,138.02,138.12,137.88,138.01,25629.0,122.9551,123.0441,122.8303,122.9462,25629.0
2015-09-17 11:30:00,138.04,138.17,137.9,138.16,23019.0,122.9729,123.0887,122.8482,123.0798,23019.0
2015-09-17 11:35:00,138.15,138.21,138.09,138.17,18461.0,123.0709,123.1243,123.0174,123.0887,18461.0
2015-09-17 11:40:00,138.18,138.31,138.15,138.3,39882.0,123.0976,123.2134,123.0709,123.2045,39882.0
2015-09-17 11:45:00,138.26,138.39,138.25,138.39,17061.0,123.1689,123.2847,123.16,123.2847,17061.0
2015-09-17 11:50:00,138.38,138.49,138.32,138.44,25138.0,123.2758,123.3738,123.2223,123.3292,25138.0
2015-09-17 11:55:00,138.44,138.56,138.37,138.47,23556.0,123.3292,123.4361,123.2669,123.3559,23556.0
2015-09-17 12:00:00,138.46,138.5,138.37,138.41,22191.0,123.347,123.3827,123.2669,123.3025,22191.0
2015-09-17 12:05:00,138.42,138.42,138.2,138.21,24806.0,123.3114,123.3114,123.1154,123.1243,24806.0
2015-09-17 12:10:00,138.19,138.4,138.19,138.33,16750.0,123.1065,123.2936,123.1065,123.2312,16750.0
2015-09-17 12:15:00,138.33,138.5,138.28,138.28,24961.0,123.2312,123.3827,123.1867,123.1867,24961.0
2015-09-17 12:20:00,138.3,138.4,138.3,138.33,13783.0,123.2045,123.2936,123.2045,123.2312,13783.0
2015-09-17 12:25:00,138.3,138.35,138.24,138.33,13099.0,123.2045,123.249,123.151,123.2312,13099.0
2015-09-17 12:30:00,138.33,138.47,138.31,138.34,22541.0,123.2312,123.3559,123.2134,123.2401,22541.0
2015-09-17 12:35:00,138.34,138.36,138.12,138.12,12644.0,123.2401,123.2579,123.0441,123.0441,12644.0
2015-09-17 12:40:00,138.11,138.13,138.05,138.12,11701.0,123.0352,123.0531,122.9818,123.0441,11701.0
2015-09-17 12:45:00,138.13,138.18,138.07,138.17,13296.0,123.0531,123.0976,122.9996,123.0887,13296.0
2015-09-17 12:50:00,138.16,138.16,138.08,138.09,10638.0,123.0798,123.0798,123.0085,123.0174,10638.0
2015-09-17 12:55:00,138.1,138.35,138.09,138.25,17753.0,123.0263,123.249,123.0174,123.16,17753.0
2015-09-17 13:00:00,138.24,138.25,138.16,138.17,13442.0,123.151,123.16,123.0798,123.0887,13442.0
2015-09-17 13:05:00,138.17,138.26,138.16,138.18,22120.0,123.0887,123.1689,123.0798,123.0976,22120.0
2015-09-17 13:10:00,138.19,138.28,138.18,138.25,20421.0,123.1065,123.1867,123.0976,123.16,20421.0
2015-09-17 13:15:00,138.27,138.44,138.26,138.44,21619.0,123.1778,123.3292,123.1689,123.3292,21619.0
2015-09-17 13:20:00,138.46,138.6,138.44,138.45,16239.0,123.347,123.4718,123.3292,123.3381,16239.0
2015-09-17 13:25:00,138.45,138.73,138.45,138.53,18355.0,123.3381,123.5876,123.3381,123.4094,18355.0
2015-09-17 13:30:00,138.53,138.73,138.53,138.68,34544.0,123.4094,123.5876,123.4094,123.543,34544.0
2015-09-17 13:35:00,138.66,138.68,138.53,138.54,17830.0,123.5252,123.543,123.4094,123.4183,17830.0
2015-09-17 13:40:00,138.53,138.59,138.42,138.44,16714.0,123.4094,123.4628,123.3114,123.3292,16714.0
2015-09-17 13:45:00,138.47,138.6,138.38,138.6,25573.0,123.3559,123.4718,123.2758,123.4718,25573.0
2015-09-17 13:50:00,138.6,138.73,138.55,138.73,20788.0,123.4718,123.5876,123.4272,123.5876,20788.0
2015-09-17 13:55:00,138.67,138.75,138.45,138.47,13952.0,123.5341,123.6054,123.3381,123.3559,13952.0
2015-09-17 14:00:00,138.54,139.07,138.05,138.25,104566.0,123.4183,123.8905,122.9818,123.16,104566.0
2015-09-17 14:05:00,138.03,138.42,137.96,138.31,75374.0,122.964,123.3114,122.9016,123.2134,75374.0
2015-09-17 14:10:00,138.4,138.95,138.39,138.56,21610.0,123.2936,123.7835,123.2847,123.4361,21610.0
2015-09-17 14:15:00,138.48,138.91,138.35,138.5,21764.0,123.3648,123.7479,123.249,123.3827,21764.0
2015-09-17 14:20:00,138.49,138.68,138.21,138.41,28313.0,123.3738,123.543,123.1243,123.3025,28313.0
2015-09-17 14:25:00,138.46,138.59,138.18,138.21,37833.0,123.347,123.4628,123.0976,123.1243,37833.0
2015-09-17 14:30:00,138.2,138.74,138.11,138.69,25953.0,123.1154,123.5965,123.0352,123.5519,25953.0
2015-09-17 14:35:00,138.65,138.84,138.56,138.62,30150.0,123.5163,123.6856,123.4361,123.4896,30150.0
2015-09-17 14:40:00,138.65,139.36,138.64,139.26,31190.0,123.5163,124.1488,123.5074,124.0597,31190.0
2015-09-17 14:45:00,139.22,139.91,139.22,139.71,74232.0,124.0241,124.6388,124.0241,124.4606,74232.0
2015-09-17 14:50:00,139.72,139.77,139.48,139.5,38992.0,124.4695,124.514,124.2557,124.2735,38992.0
2015-09-17 14:55:00,139.48,139.48,139.03,139.13,74079.0,124.2557,124.2557,123.8548,123.9439,74079.0
2015-09-17 15:00:00,139.14,139.35,139.02,139.18,41033.0,123.9528,124.1399,123.8459,123.9884,41033.0
2015-09-17 15:05:00,139.15,139.15,138.63,138.83,35119.0,123.9617,123.9617,123.4985,123.6766,35119.0
2015-09-17 15:10:00,138.74,138.91,138.16,138.26,57594.0,123.5965,123.7479,123.0798,123.1689,57594.0
2015-09-17 15:15:00,138.28,138.48,138.11,138.35,44864.0,123.1867,123.3648,123.0352,123.249,44864.0
2015-09-17 15:20:00,138.35,138.35,137.34,137.84,86892.0,123.249,123.249,122.3493,122.7947,86892.0
2015-09-17 15:25:00,137.91,138.14,137.77,137.99,31850.0,122.8571,123.062,122.7323,122.9283,31850.0
2015-09-17 15:30:00,138.06,138.43,137.77,138.33,69343.0,122.9907,123.3203,122.7323,123.2312,69343.0
2015-09-17 15:35:00,138.3,138.31,137.69,137.83,58498.0,123.2045,123.2134,122.6611,122.7858,58498.0
2015-09-17 15:40:00,137.85,138.08,137.7,137.82,107074.0,122.8036,123.0085,122.67,122.7769,107074.0
2015-09-17 15:45:00,137.81,137.93,137.67,137.82,92868.0,122.768,122.8749,122.6433,122.7769,92868.0
2015-09-17 15:50:00,137.81,137.86,137.22,137.25,127675.0,122.768,122.8125,122.2424,122.2691,127675.0
2015-09-17 15:55:00,137.25,137.53,137.13,137.47,200849.0,122.2691,122.5185,122.1622,122.4651,200849.0
2015-09-18 09:30:00,135.75,135.76,134.66,135.08,1748890.0,120.9328,120.9417,119.9618,120.336,1748890.0
2015-09-18 09:35:00,135.11,135.11,134.71,134.81,51238.0,120.3627,120.3627,120.0063,120.0954,51238.0
2015-09-18 09:40:00,134.82,135.21,134.74,135.14,46270.0,120.1043,120.4518,120.0331,120.3894,46270.0
2015-09-18 09:45:00,135.19,135.22,134.71,134.83,38579.0,120.434,120.4607,120.0063,120.1132,38579.0
2015-09-18 09:50:00,134.79,134.82,134.4,134.5,114852.0,120.0776,120.1043,119.7302,119.8193,114852.0
2015-09-18 09:55:00,134.5,135.26,134.46,135.02,108284.0,119.8193,120.4963,119.7836,120.2825,108284.0
2015-09-18 10:00:00,135.0,135.07,134.78,134.97,41795.0,120.2647,120.3271,120.0687,120.238,41795.0
2015-09-18 10:05:00,135.0,135.8,134.89,135.62,110423.0,120.2647,120.9774,120.1667,120.817,110423.0
2015-09-18 10:10:00,135.61,135.73,135.56,135.63,39066.0,120.8081,120.915,120.7636,120.8259,39066.0
2015-09-18 10:15:00,135.67,135.82,135.53,135.73,65702.0,120.8616,120.9952,120.7368,120.915,65702.0
2015-09-18 10:20:00,135.73,136.09,135.62,136.03,45595.0,120.915,121.2357,120.817,121.1823,45595.0
2015-09-18 10:25:00,136.06,136.89,136.03,136.7,94246.0,121.209,121.9484,121.1823,121.7791,94246.0
2015-09-18 10:30:00,136.69,136.92,136.66,136.75,74701.0,121.7702,121.9751,121.7435,121.8237,74701.0
2015-09-18 10:35:00,136.78,136.81,136.23,136.28,43948.0,121.8504,121.8771,121.3604,121.405,43948.0
2015-09-18 10:40:00,136.25,136.65,136.24,136.47,33912.0,121.3783,121.7346,121.3693,121.5742,33912.0
2015-09-18 10:45:00,136.48,136.68,136.48,136.53,26811.0,121.5832,121.7613,121.5832,121.6277,26811.0
2015-09-18 10:50:00,136.56,136.89,136.56,136.81,38479.0,121.6544,121.9484,121.6544,121.8771,38479.0
2015-09-18 10:55:00,136.81,137.04,136.75,137.02,43632.0,121.8771,122.082,121.8237,122.0642,43632.0
2015-09-18 11:00:00,137.04,137.25,137.02,137.17,43131.0,122.082,122.2691,122.0642,122.1978,43131.0
2015-09-18 11:05:00,137.19,137.43,137.06,137.17,57594.0,122.2157,122.4295,122.0998,122.1978,57594.0
2015-09-18 11:10:00,137.16,137.25,137.03,137.21,46721.0,122.1889,122.2691,122.0731,122.2335,46721.0
2015-09-18 11:15:00,137.19,137.24,137.04,137.14,39575.0,122.2157,122.2602,122.082,122.1711,39575.0
2015-09-18 11:20:00,137.16,137.25,137.02,137.24,210655.0,122.1889,122.2691,122.0642,122.2602,210655.0
2015-09-18 11:25:00,137.26,137.62,137.21,137.35,61748.0,122.278,122.5987,122.2335,122.3582,61748.0
2015-09-18 11:30:00,137.33,137.46,137.15,137.38,58330.0,122.3404,122.4562,122.18,122.3849,58330.0
2015-09-18 11:35:00,137.38,137.6,137.27,137.58,67242.0,122.3849,122.5809,122.2869,122.5631,67242.0
2015-09-18 11:40:00,137.61,137.63,137.23,137.45,41319.0,122.5898,122.6076,122.2513,122.4473,41319.0
2015-09-18 11:45:00,137.45,137.69,137.33,137.66,33273.0,122.4473,122.6611,122.3404,122.6344,33273.0
2015-09-18 11:50:00,137.65,137.67,137.18,137.23,82381.0,122.6254,122.6433,122.2067,122.2513,82381.0
2015-09-18 11:55:00,137.22,137.36,137.19,137.33,13081.0,122.2424,122.3671,122.2157,122.3404,13081.0
2015-09-18 12:00:00,137.33,137.39,137.13,137.24,17751.0,122.3404,122.3938,122.1622,122.2602,17751.0
2015-09-18 12:05:00,137.24,137.37,136.96,137.05,40595.0,122.2602,122.376,122.0108,122.0909,40595.0
2015-09-18 12:10:00,137.05,137.06,136.77,136.95,35991.0,122.0909,122.0998,121.8415,122.0019,35991.0
2015-09-18 12:15:00,136.95,136.95,136.72,136.74,14499.0,122.0019,122.0019,121.797,121.8148,14499.0
2015-09-18 12:20:00,136.74,136.8,136.57,136.57,22119.0,121.8148,121.8682,121.6633,121.6633,22119.0
2015-09-18 12:25:00,136.59,136.79,136.59,136.72,18382.0,121.6811,121.8593,121.6811,121.797,18382.0
2015-09-18 12:30:00,136.72,136.83,136.62,136.78,33168.0,121.797,121.8949,121.7079,121.8504,33168.0
2015-09-18 12:35:00,136.81,136.99,136.75,136.94,41344.0,121.8771,122.0375,121.8237,121.9929,41344.0
2015-09-18 12:40:00,136.94,136.95,136.72,136.78,20141.0,121.9929,122.0019,121.797,121.8504,20141.0
2015-09-18 12:45:00,136.76,136.97,136.71,136.92,27710.0,121.8326,122.0197,121.788,121.9751,27710.0
2015-09-18 12:50:00,136.94,137.02,136.91,136.95,15197.0,121.9929,122.0642,121.9662,122.0019,15197.0
2015-09-18 12:55:00,136.94,136.96,136.83,136.91,14070.0,121.9929,122.0108,121.8949,121.9662,14070.0
2015-09-18 13:00:00,136.91,137.08,136.72,137.04,15920.0,121.9662,122.1177,121.797,122.082,15920.0
2015-09-18 13:05:00,136.98,137.01,136.87,136.95,10628.0,122.0286,122.0553,121.9306,122.0019,10628.0
2015-09-18 13:10:00,136.96,137.01,136.83,136.94,41150.0,122.0108,122.0553,121.8949,121.9929,41150.0
2015-09-18 13:15:00,136.93,137.0,136.86,136.9,24748.0,121.984,122.0464,121.9217,121.9573,24748.0
2015-09-18 13:20:00,136.9,136.9,136.71,136.76,45369.0,121.9573,121.9573,121.788,121.8326,45369.0
2015-09-18 13:25:00,136.78,136.86,136.64,136.84,40611.0,121.8504,121.9217,121.7257,121.9039,40611.0
2015-09-18 13:30:00,136.85,136.86,136.73,136.78,13522.0,121.9128,121.9217,121.8059,121.8504,13522.0
2015-09-18 13:35:00,136.79,136.81,136.5,136.54,38212.0,121.8593,121.8771,121.601,121.6366,38212.0
2015-09-18 13:40:00,136.53,136.58,136.49,136.49,40153.0,121.6277,121.6722,121.5921,121.5921,40153.0
2015-09-18 13:45:00,136.5,136.5,136.09,136.15,58789.0,121.601,121.601,121.2357,121.2892,58789.0
2015-09-18 13:50:00,136.14,136.25,136.0,136.22,40291.0,121.2803,121.3783,121.1555,121.3515,40291.0
2015-09-18 13:55:00,136.2,136.2,135.9,136.0,39813.0,121.3337,121.3337,121.0665,121.1555,39813.0
2015-09-18 14:00:00,136.02,136.24,135.93,136.22,19109.0,121.1734,121.3693,121.0932,121.3515,19109.0
2015-09-18 14:05:00,136.2,136.47,136.13,136.34,35184.0,121.3337,121.5742,121.2714,121.4584,35184.0
2015-09-18 14:10:00,136.34,136.41,136.18,136.31,20580.0,121.4584,121.5208,121.3159,121.4317,20580.0
2015-09-18 14:15:00,136.28,136.51,136.27,136.43,36846.0,121.405,121.6099,121.3961,121.5386,36846.0
2015-09-18 14:20:00,136.46,136.71,136.43,136.66,20856.0,121.5653,121.788,121.5386,121.7435,20856.0
2015-09-18 14:25:00,136.69,136.74,136.52,136.54,19046.0,121.7702,121.8148,121.6188,121.6366,19046.0
2015-09-18 14:30:00,136.52,136.57,136.38,136.44,9142.0,121.6188,121.6633,121.4941,121.5475,9142.0
2015-09-18 14:35:00,136.43,136.49,136.34,136.49,51082.0,121.5386,121.5921,121.4584,121.5921,51082.0
2015-09-18 14:40:00,136.49,136.59,136.43,136.5,23882.0,121.5921,121.6811,121.5386,121.601,23882.0
2015-09-18 14:45:00,136.52,136.56,136.38,136.46,32451.0,121.6188,121.6544,121.4941,121.5653,32451.0
2015-09-18 14:50:00,136.47,136.55,136.39,136.51,64220.0,121.5742,121.6455,121.503,121.6099,64220.0
2015-09-18 14:55:00,136.5,136.85,136.5,136.74,26232.0,121.601,121.9128,121.601,121.8148,26232.0
2015-09-18 15:00:00,136.75,136.85,136.49,136.51,44286.0,121.8237,121.9128,121.5921,121.6099,44286.0
2015-09-18 15:05:00,136.54,136.58,136.35,136.37,39305.0,121.6366,121.6722,121.4673,121.4852,39305.0
2015-09-18 15:10:00,136.38,136.55,136.38,136.52,39239.0,121.4941,121.6455,121.4941,121.6188,39239.0
2015-09-18 15:15:00,136.49,136.52,136.18,136.24,39758.0,121.5921,121.6188,121.3159,121.3693,39758.0
2015-09-18 15:20:00,136.25,136.33,136.18,136.32,71563.0,121.3783,121.4495,121.3159,121.4406,71563.0
2015-09-18 15:25:00,136.31,136.43,136.17,136.3,92640.0,121.4317,121.5386,121.307,121.4228,92640.0
2015-09-18 15:30:00,136.28,136.36,136.25,136.33,81119.0,121.405,121.4762,121.3783,121.4495,81119.0
2015-09-18 15:35:00,136.32,136.35,136.23,136.3,67853.0,121.4406,121.4673,121.3604,121.4228,67853.0
2015-09-18 15:40:00,136.29,136.3,135.94,135.95,90808.0,121.4139,121.4228,121.1021,121.111,90808.0
2015-09-18 15:45:00,135.94,136.14,135.93,136.03,127507.0,121.1021,121.2803,121.0932,121.1823,127507.0
2015-09-18 15:50:00,136.02,136.28,135.96,136.2,152702.0,121.1734,121.405,121.1199,121.3337,152702.0
2015-09-18 15:55:00,136.2,136.2,135.89,136.11,204184.0,121.3337,121.3337,121.0575,121.2535,204184.0
2015-09-21 09:30:00,136.42,136.94,136.36,136.88,71133.0,121.5297,121.9929,121.4762,121.9395,71133.0
2015-09-21 09:35:00,136.95,137.45,136.81,136.81,76545.0,122.0019,122.4473,121.8771,121.8771,76545.0
2015-09-21 09:40:00,136.8,137.1,136.73,137.09,44952.0,121.8682,122.1355,121.8059,122.1266,44952.0
2015-09-21 09:45:00,137.09,137.14,136.86,136.86,30960.0,122.1266,122.1711,121.9217,121.9217,30960.0
2015-09-21 09:50:00,136.92,137.06,136.87,136.91,31352.0,121.9751,122.0998,121.9306,121.9662,31352.0
2015-09-21 09:55:00,136.91,137.06,136.71,136.88,55130.0,121.9662,122.0998,121.788,121.9395,55130.0
2015-09-21 10:00:00,136.91,136.96,136.68,136.91,23190.0,121.9662,122.0108,121.7613,121.9662,23190.0
2015-09-21 10:05:00,136.91,136.97,136.81,136.89,39618.0,121.9662,122.0197,121.8771,121.9484,39618.0
2015-09-21 10:10:00,136.89,136.91,136.69,136.69,18862.0,121.9484,121.9662,121.7702,121.7702,18862.0
2015-09-21 10:15:00,136.66,136.99,136.61,136.96,21866.0,121.7435,122.0375,121.699,122.0108,21866.0
2015-09-21 10:20:00,136.95,137.06,136.82,137.02,19909.0,122.0019,122.0998,121.886,122.0642,19909.0
2015-09-21 10:25:00,137.03,137.06,136.81,136.86,18807.0,122.0731,122.0998,121.8771,121.9217,18807.0
2015-09-21 10:30:00,136.86,137.09,136.84,137.06,27362.0,121.9217,122.1266,121.9039,122.0998,27362.0
2015-09-21 10:35:00,137.08,137.4,137.08,137.22,23347.0,122.1177,122.4027,122.1177,122.2424,23347.0
2015-09-21 10:40:00,137.22,137.27,137.15,137.22,14822.0,122.2424,122.2869,122.18,122.2424,14822.0
2015-09-21 10:45:00,137.21,137.23,137.03,137.09,24336.0,122.2335,122.2513,122.0731,122.1266,24336.0
2015-09-21 10:50:00,137.09,137.25,136.99,137.01,17630.0,122.1266,122.2691,122.0375,122.0553,17630.0
2015-09-21 10:55:00,137.02,137.08,136.82,136.97,13988.0,122.0642,122.1177,121.886,122.0197,13988.0
2015-09-21 11:00:00,136.92,136.96,136.82,136.84,15081.0,121.9751,122.0108,121.886,121.9039,15081.0
2015-09-21 11:05:00,136.83,136.98,136.82,136.82,16599.0,121.8949,122.0286,121.886,121.886,16599.0
2015-09-21 11:10:00,136.83,136.89,136.79,136.79,24258.0,121.8949,121.9484,121.8593,121.8593,24258.0
2015-09-21 11:15:00,136.79,136.9,136.78,136.87,33487.0,121.8593,121.9573,121.8504,121.9306,33487.0
2015-09-21 11:20:00,136.87,136.91,136.69,136.76,39664.0,121.9306,121.9662,121.7702,121.8326,39664.0
2015-09-21 11:25:00,136.79,136.85,136.59,136.62,28376.0,121.8593,121.9128,121.6811,121.7079,28376.0
2015-09-21 11:30:00,136.61,136.64,136.26,136.34,47245.0,121.699,121.7257,121.3872,121.4584,47245.0
2015-09-21 11:35:00,136.36,136.38,136.3,136.31,21919.0,121.4762,121.4941,121.4228,121.4317,21919.0
2015-09-21 11:40:00,136.3,136.38,136.11,136.18,28398.0,121.4228,121.4941,121.2535,121.3159,28398.0
2015-09-21 11:45:00,136.16,136.19,136.02,136.05,17291.0,121.2981,121.3248,121.1734,121.2001,17291.0
2015-09-21 11:50:00,136.07,136.15,136.02,136.09,21804.0,121.2179,121.2892,121.1734,121.2357,21804.0
2015-09-21 11:55:00,136.09,136.15,136.05,136.14,22661.0,121.2357,121.2892,121.2001,121.2803,22661.0
2015-09-21 12:00:00,136.11,136.12,135.77,135.82,35225.0,121.2535,121.2624,120.9506,120.9952,35225.0
2015-09-21 12:05:00,135.82,135.88,135.69,135.79,33746.0,120.9952,121.0486,120.8794,120.9685,33746.0
2015-09-21 12:10:00,135.78,135.84,135.7,135.79,18097.0,120.9596,121.013,120.8883,120.9685,18097.0
2015-09-21 12:15:00,135.77,135.89,135.75,135.87,14789.0,120.9506,121.0575,120.9328,121.0397,14789.0
2015-09-21 12:20:00,135.87,135.91,135.8,135.91,12172.0,121.0397,121.0754,120.9774,121.0754,12172.0
2015-09-21 12:25:00,135.89,135.9,135.61,135.61,27093.0,121.0575,121.0665,120.8081,120.8081,27093.0
2015-09-21 12:30:00,135.63,135.64,135.3,135.37,36978.0,120.8259,120.8348,120.5319,120.5943,36978.0
2015-09-21 12:35:00,135.32,135.45,135.27,135.42,18785.0,120.5498,120.6656,120.5052,120.6389,18785.0
2015-09-21 12:40:00,135.42,135.53,135.42,135.53,10646.0,120.6389,120.7368,120.6389,120.7368,10646.0
2015-09-21 12:45:00,135.52,135.53,135.28,135.28,12152.0,120.7279,120.7368,120.5141,120.5141,12152.0
2015-09-21 12:50:00,135.26,135.3,134.94,135.08,38734.0,120.4963,120.5319,120.2112,120.336,38734.0
2015-09-21 12:55:00,135.09,135.24,134.95,135.19,19105.0,120.3449,120.4785,120.2202,120.434,19105.0
2015-09-21 13:00:00,135.16,135.28,135.11,135.25,20596.0,120.4072,120.5141,120.3627,120.4874,20596.0
2015-09-21 13:05:00,135.23,135.33,135.18,135.28,17651.0,120.4696,120.5587,120.425,120.5141,17651.0
2015-09-21 13:10:00,135.29,135.38,135.2,135.31,15394.0,120.523,120.6032,120.4429,120.5409,15394.0
2015-09-21 13:15:00,135.32,135.55,135.29,135.49,20074.0,120.5498,120.7547,120.523,120.7012,20074.0
2015-09-21 13:20:00,135.49,135.71,135.43,135.7,16134.0,120.7012,120.8972,120.6478,120.8883,16134.0
2015-09-21 13:25:00,135.7,135.84,135.62,135.66,20320.0,120.8883,121.013,120.817,120.8527,20320.0
2015-09-21 13:30:00,135.68,135.68,135.59,135.67,13151.0,120.8705,120.8705,120.7903,120.8616,13151.0
2015-09-21 13:35:00,135.66,135.85,135.65,135.82,15585.0,120.8527,121.0219,120.8437,120.9952,15585.0
2015-09-21 13:40:00,135.82,135.96,135.77,135.91,12200.0,120.9952,121.1199,120.9506,121.0754,12200.0
2015-09-21 13:45:00,135.91,135.91,135.68,135.68,10843.0,121.0754,121.0754,120.8705,120.8705,10843.0
2015-09-21 13:50:00,135.71,135.78,135.63,135.77,10130.0,120.8972,120.9596,120.8259,120.9506,10130.0
2015-09-21 13:55:00,135.74,135.75,135.64,135.7,7459.0,120.9239,120.9328,120.8348,120.8883,7459.0
2015-09-21 14:00:00,135.68,135.82,135.68,135.74,12952.0,120.8705,120.9952,120.8705,120.9239,12952.0
2015-09-21 14:05:00,135.74,135.78,135.66,135.72,9487.0,120.9239,120.9596,120.8527,120.9061,9487.0
2015-09-21 14:10:00,135.69,135.7,135.48,135.52,18053.0,120.8794,120.8883,120.6923,120.7279,18053.0
2015-09-21 14:15:00,135.54,135.65,135.53,135.58,12484.0,120.7458,120.8437,120.7368,120.7814,12484.0
2015-09-21 14:20:00,135.59,135.69,135.57,135.67,14446.0,120.7903,120.8794,120.7725,120.8616,14446.0
2015-09-21 14:25:00,135.66,135.75,135.57,135.65,22212.0,120.8527,120.9328,120.7725,120.8437,22212.0
2015-09-21 14:30:00,135.6,135.81,135.53,135.76,15817.0,120.7992,120.9863,120.7368,120.9417,15817.0
2015-09-21 14:35:00,135.77,135.97,135.76,135.97,14218.0,120.9506,121.1288,120.9417,121.1288,14218.0
2015-09-21 14:40:00,135.93,135.97,135.88,135.94,14055.0,121.0932,121.1288,121.0486,121.1021,14055.0
2015-09-21 14:45:00,135.94,136.11,135.91,136.11,22009.0,121.1021,121.2535,121.0754,121.2535,22009.0
2015-09-21 14:50:00,136.09,136.33,136.09,136.28,23670.0,121.2357,121.4495,121.2357,121.405,23670.0
2015-09-21 14:55:00,136.28,136.42,136.26,136.3,18549.0,121.405,121.5297,121.3872,121.4228,18549.0
2015-09-21 15:00:00,136.33,136.34,136.19,136.23,10715.0,121.4495,121.4584,121.3248,121.3604,10715.0
2015-09-21 15:05:00,136.23,136.31,136.16,136.27,17943.0,121.3604,121.4317,121.2981,121.3961,17943.0
2015-09-21 15:10:00,136.29,136.32,136.15,136.22,17124.0,121.4139,121.4406,121.2892,121.3515,17124.0
2015-09-21 15:15:00,136.19,136.3,136.1,136.26,20316.0,121.3248,121.4228,121.2446,121.3872,20316.0
2015-09-21 15:20:00,136.26,136.32,136.14,136.14,30045.0,121.3872,121.4406,121.2803,121.2803,30045.0
2015-09-21 15:25:00,136.16,136.29,136.13,136.25,21212.0,121.2981,121.4139,121.2714,121.3783,21212.0
2015-09-21 15:30:00,136.26,136.34,135.84,135.92,31328.0,121.3872,121.4584,121.013,121.0843,31328.0
2015-09-21 15:35:00,135.91,135.93,135.74,135.77,33057.0,121.0754,121.0932,120.9239,120.9506,33057.0
2015-09-21 15:40:00,135.73,135.88,135.7,135.87,29535.0,120.915,121.0486,120.8883,121.0397,29535.0
2015-09-21 15:45:00,135.88,135.99,135.8,135.85,40769.0,121.0486,121.1466,120.9774,121.0219,40769.0
2015-09-21 15:50:00,135.87,135.87,135.65,135.72,57380.0,121.0397,121.0397,120.8437,120.9061,57380.0
2015-09-21 15:55:00,135.73,136.06,135.73,136.06,84692.0,120.915,121.209,120.915,121.209,84692.0
2015-09-22 09:30:00,134.49,134.49,134.12,134.25,72247.0,119.8104,119.8104,119.4807,119.5966,72247.0
2015-09-22 09:35:00,134.24,134.27,133.76,134.0,36036.0,119.5876,119.6144,119.16,119.3738,36036.0
2015-09-22 09:40:00,134.0,134.27,133.83,134.06,87177.0,119.3738,119.6144,119.2224,119.4273,87177.0
2015-09-22 09:45:00,134.1,134.14,133.69,133.71,60799.0,119.4629,119.4986,119.0977,119.1155,60799.0
2015-09-22 09:50:00,133.8,133.9,133.65,133.88,27269.0,119.1957,119.2848,119.062,119.2669,27269.0
2015-09-22 09:55:00,133.86,134.09,133.86,133.98,22540.0,119.2491,119.454,119.2491,119.356,22540.0
2015-09-22 10:00:00,133.96,134.26,133.96,134.1,27106.0,119.3382,119.6055,119.3382,119.4629,27106.0
2015-09-22 10:05:00,134.1,134.12,133.8,133.8,22217.0,119.4629,119.4807,119.1957,119.1957,22217.0
2015-09-22 10:10:00,133.79,133.79,133.52,133.55,21021.0,119.1868,119.1868,118.9462,118.973,21021.0
2015-09-22 10:15:00,133.55,133.68,133.4,133.45,38018.0,118.973,119.0888,118.8393,118.8839,38018.0
2015-09-22 10:20:00,133.44,133.48,133.24,133.31,24434.0,118.875,118.9106,118.6968,118.7592,24434.0
2015-09-22 10:25:00,133.28,133.51,133.16,133.2,44404.0,118.7324,118.9373,118.6255,118.6612,44404.0
2015-09-22 10:30:00,133.21,133.22,133.01,133.04,43887.0,118.6701,118.679,118.4919,118.5186,43887.0
2015-09-22 10:35:00,133.06,133.21,133.0,133.04,80824.0,118.5364,118.6701,118.483,118.5186,80824.0
2015-09-22 10:40:00,133.04,133.04,132.86,132.9,26970.0,118.5186,118.5186,118.3583,118.3939,26970.0
2015-09-22 10:45:00,132.92,132.94,132.82,132.86,17080.0,118.4117,118.4295,118.3226,118.3583,17080.0
2015-09-22 10:50:00,132.84,132.98,132.81,132.87,27652.0,118.3405,118.4652,118.3137,118.3672,27652.0
2015-09-22 10:55:00,132.87,133.0,132.87,132.91,33860.0,118.3672,118.483,118.3672,118.4028,33860.0
2015-09-22 11:00:00,132.91,133.02,132.82,133.0,20673.0,118.4028,118.5008,118.3226,118.483,20673.0
2015-09-22 11:05:00,133.02,133.02,132.76,132.76,42463.0,118.5008,118.5008,118.2692,118.2692,42463.0
2015-09-22 11:10:00,132.75,132.8,132.58,132.69,42779.0,118.2603,118.3048,118.1088,118.2068,42779.0
2015-09-22 11:15:00,132.69,132.72,132.57,132.71,26711.0,118.2068,118.2336,118.0999,118.2246,26711.0
2015-09-22 11:20:00,132.71,132.73,132.56,132.64,25580.0,118.2246,118.2425,118.091,118.1623,25580.0
2015-09-22 11:25:00,132.62,132.76,132.57,132.62,39070.0,118.1445,118.2692,118.0999,118.1445,39070.0
2015-09-22 11:30:00,132.62,132.97,132.56,132.73,34824.0,118.1445,118.4563,118.091,118.2425,34824.0
2015-09-22 11:35:00,132.72,132.85,132.68,132.71,17070.0,118.2336,118.3494,118.1979,118.2246,17070.0
2015-09-22 11:40:00,132.69,132.75,132.52,132.57,20508.0,118.2068,118.2603,118.0554,118.0999,20508.0
2015-09-22 11:45:00,132.59,132.76,132.55,132.75,17230.0,118.1177,118.2692,118.0821,118.2603,17230.0
2015-09-22 11:50:00,132.77,132.86,132.75,132.84,21872.0,118.2781,118.3583,118.2603,118.3405,21872.0
2015-09-22 11:55:00,132.84,132.86,132.76,132.78,19492.0,118.3405,118.3583,118.2692,118.287,19492.0
2015-09-22 12:00:00,132.77,132.82,132.7,132.78,17755.0,118.2781,118.3226,118.2157,118.287,17755.0
2015-09-22 12:05:00,132.76,133.09,132.75,133.02,44232.0,118.2692,118.5632,118.2603,118.5008,44232.0
2015-09-22 12:10:00,133.02,133.22,133.02,133.16,43240.0,118.5008,118.679,118.5008,118.6255,43240.0
2015-09-22 12:15:00,133.2,133.24,133.06,133.2,15110.0,118.6612,118.6968,118.5364,118.6612,15110.0
2015-09-22 12:20:00,133.18,133.29,133.17,133.24,12681.0,118.6433,118.7413,118.6344,118.6968,12681.0
2015-09-22 12:25:00,133.23,133.24,133.04,133.18,24747.0,118.6879,118.6968,118.5186,118.6433,24747.0
2015-09-22 12:30:00,133.16,133.2,132.95,132.97,9228.0,118.6255,118.6612,118.4385,118.4563,9228.0
2015-09-22 12:35:00,132.96,133.07,132.87,133.07,14120.0,118.4474,118.5454,118.3672,118.5454,14120.0
2015-09-22 12:40:00,133.11,133.16,133.05,133.13,12514.0,118.581,118.6255,118.5275,118.5988,12514.0
2015-09-22 12:45:00,133.1,133.13,132.86,132.9,9951.0,118.5721,118.5988,118.3583,118.3939,9951.0
2015-09-22 12:50:00,132.9,132.9,132.63,132.68,13946.0,118.3939,118.3939,118.1534,118.1979,13946.0
2015-09-22 12:55:00,132.66,132.81,132.65,132.74,7029.0,118.1801,118.3137,118.1712,118.2514,7029.0
2015-09-22 13:00:00,132.72,133.04,132.7,132.98,8458.0,118.2336,118.5186,118.2157,118.4652,8458.0
2015-09-22 13:05:00,132.99,133.07,132.82,132.84,9887.0,118.4741,118.5454,118.3226,118.3405,9887.0
2015-09-22 13:10:00,132.84,132.97,132.8,132.87,11836.0,118.3405,118.4563,118.3048,118.3672,11836.0
2015-09-22 13:15:00,132.87,132.89,132.76,132.87,7266.0,118.3672,118.385,118.2692,118.3672,7266.0
2015-09-22 13:20:00,132.82,132.91,132.71,132.82,11426.0,118.3226,118.4028,118.2246,118.3226,11426.0
2015-09-22 13:25:00,132.79,132.82,132.66,132.7,12827.0,118.2959,118.3226,118.1801,118.2157,12827.0
2015-09-22 13:30:00,132.73,132.9,132.68,132.88,21467.0,118.2425,118.3939,118.1979,118.3761,21467.0
2015-09-22 13:35:00,132.87,133.01,132.85,132.99,12751.0,118.3672,118.4919,118.3494,118.4741,12751.0
2015-09-22 13:40:00,133.0,133.17,132.97,133.12,16629.0,118.483,118.6344,118.4563,118.5899,16629.0
2015-09-22 13:45:00,133.16,133.23,133.1,133.14,16434.0,118.6255,118.6879,118.5721,118.6077,16434.0
2015-09-22 13:50:00,133.16,133.16,133.01,133.03,10822.0,118.6255,118.6255,118.4919,118.5097,10822.0
2015-09-22 13:55:00,133.02,133.22,133.02,133.22,11997.0,118.5008,118.679,118.5008,118.679,11997.0
2015-09-22 14:00:00,133.19,133.2,132.98,133.18,13785.0,118.6523,118.6612,118.4652,118.6433,13785.0
2015-09-22 14:05:00,133.16,133.25,132.98,132.98,23604.0,118.6255,118.7057,118.4652,118.4652,23604.0
2015-09-22 14:10:00,132.99,133.18,132.97,133.18,17443.0,118.4741,118.6433,118.4563,118.6433,17443.0
2015-09-22 14:15:00,133.19,133.28,133.18,133.27,25878.0,118.6523,118.7324,118.6433,118.7235,25878.0
2015-09-22 14:20:00,133.28,133.32,133.19,133.24,19025.0,118.7324,118.7681,118.6523,118.6968,19025.0
2015-09-22 14:25:00,133.28,133.4,133.22,133.38,11501.0,118.7324,118.8393,118.679,118.8215,11501.0
2015-09-22 14:30:00,133.37,133.63,133.36,133.52,15838.0,118.8126,119.0442,118.8037,118.9462,15838.0
2015-09-22 14:35:00,133.52,133.52,133.35,133.47,11946.0,118.9462,118.9462,118.7948,118.9017,11946.0
2015-09-22 14:40:00,133.51,133.51,133.33,133.39,11084.0,118.9373,118.9373,118.777,118.8304,11084.0
2015-09-22 14:45:00,133.45,133.5,133.19,133.25,21032.0,118.8839,118.9284,118.6523,118.7057,21032.0
2015-09-22 14:50:00,133.22,133.36,133.22,133.33,11355.0,118.679,118.8037,118.679,118.777,11355.0
2015-09-22 14:55:00,133.33,133.65,133.26,133.59,26967.0,118.777,119.062,118.7146,119.0086,26967.0
2015-09-22 15:00:00,133.59,133.7,133.54,133.67,15904.0,119.0086,119.1066,118.9641,119.0799,15904.0
2015-09-22 15:05:00,133.7,133.81,133.57,133.62,27974.0,119.1066,119.2046,118.9908,119.0353,27974.0
2015-09-22 15:10:00,133.62,133.62,133.44,133.5,20726.0,119.0353,119.0353,118.875,118.9284,20726.0
2015-09-22 15:15:00,133.52,133.6,133.45,133.46,16422.0,118.9462,119.0175,118.8839,118.8928,16422.0
2015-09-22 15:20:00,133.48,133.62,133.44,133.51,20353.0,118.9106,119.0353,118.875,118.9373,20353.0
2015-09-22 15:25:00,133.54,133.76,133.49,133.74,37105.0,118.9641,119.16,118.9195,119.1422,37105.0
2015-09-22 15:30:00,133.74,133.99,133.73,133.96,37152.0,119.1422,119.3649,119.1333,119.3382,37152.0
2015-09-22 15:35:00,133.96,134.11,133.9,134.09,59696.0,119.3382,119.4718,119.2848,119.454,59696.0
2015-09-22 15:40:00,134.12,134.2,133.96,134.01,47658.0,119.4807,119.552,119.3382,119.3828,47658.0
2015-09-22 15:45:00,134.07,134.13,133.84,133.9,69592.0,119.4362,119.4897,119.2313,119.2848,69592.0
2015-09-22 15:50:00,133.9,133.93,133.8,133.88,68508.0,119.2848,119.3115,119.1957,119.2669,68508.0
2015-09-22 15:55:00,133.9,134.12,133.83,134.0,169491.0,119.2848,119.4807,119.2224,119.3738,169491.0
2015-09-23 09:30:00,134.66,135.0,134.38,134.43,139948.0,119.9618,120.2647,119.7124,119.7569,139948.0
2015-09-23 09:35:00,134.65,134.86,134.01,134.01,32984.0,119.9529,120.14,119.3828,119.3828,32984.0
2015-09-23 09:40:00,134.12,134.25,133.83,133.93,35443.0,119.4807,119.5966,119.2224,119.3115,35443.0
2015-09-23 09:45:00,133.91,133.97,133.5,133.51,26712.0,119.2937,119.3471,118.9284,118.9373,26712.0
2015-09-23 09:50:00,133.57,133.57,133.02,133.02,62872.0,118.9908,118.9908,118.5008,118.5008,62872.0
2015-09-23 09:55:00,133.06,133.15,132.73,132.74,50776.0,118.5364,118.6166,118.2425,118.2514,50776.0
2015-09-23 10:00:00,132.74,132.89,132.57,132.89,66552.0,118.2514,118.385,118.0999,118.385,66552.0
2015-09-23 10:05:00,132.9,133.1,132.8,132.8,89304.0,118.3939,118.5721,118.3048,118.3048,89304.0
2015-09-23 10:10:00,132.79,132.96,132.77,132.83,45789.0,118.2959,118.4474,118.2781,118.3315,45789.0
2015-09-23 10:15:00,132.82,132.99,132.59,132.99,46877.0,118.3226,118.4741,118.1177,118.4741,46877.0
2015-09-23 10:20:00,132.95,132.98,132.8,132.91,19437.0,118.4385,118.4652,118.3048,118.4028,19437.0
2015-09-23 10:25:00,132.9,133.13,132.89,132.98,29995.0,118.3939,118.5988,118.385,118.4652,29995.0
2015-09-23 10:30:00,133.02,133.1,132.92,132.98,15164.0,118.5008,118.5721,118.4117,118.4652,15164.0
2015-09-23 10:35:00,132.99,133.14,132.78,132.78,28586.0,118.4741,118.6077,118.287,118.287,28586.0
2015-09-23 10:40:00,132.78,132.8,132.62,132.66,17615.0,118.287,118.3048,118.1445,118.1801,17615.0
2015-09-23 10:45:00,132.66,132.72,132.54,132.69,27122.0,118.1801,118.2336,118.0732,118.2068,27122.0
2015-09-23 10:50:00,132.69,132.81,132.69,132.76,30390.0,118.2068,118.3137,118.2068,118.2692,30390.0
2015-09-23 10:55:00,132.77,132.8,132.64,132.67,21764.0,118.2781,118.3048,118.1623,118.189,21764.0
2015-09-23 11:00:00,132.7,132.75,132.65,132.71,35364.0,118.2157,118.2603,118.1712,118.2246,35364.0
2015-09-23 11:05:00,132.7,132.76,132.59,132.73,19441.0,118.2157,118.2692,118.1177,118.2425,19441.0
2015-09-23 11:10:00,132.72,132.75,132.36,132.38,49945.0,118.2336,118.2603,117.9129,117.9307,49945.0
2015-09-23 11:15:00,132.36,132.36,132.17,132.21,33357.0,117.9129,117.9129,117.7436,117.7792,33357.0
2015-09-23 11:20:00,132.18,132.2,132.0,132.07,28080.0,117.7525,117.7703,117.5921,117.6545,28080.0
2015-09-23 11:25:00,132.1,132.12,131.9,132.04,41706.0,117.6812,117.699,117.5031,117.6278,41706.0
2015-09-23 11:30:00,132.05,132.08,131.96,132.02,15521.0,117.6367,117.6634,117.5565,117.61,15521.0
2015-09-23 11:35:00,132.05,132.15,132.01,132.02,12826.0,117.6367,117.7258,117.6011,117.61,12826.0
2015-09-23 11:40:00,132.03,132.03,131.7,131.76,40762.0,117.6189,117.6189,117.3249,117.3783,40762.0
2015-09-23 11:45:00,131.76,131.82,131.71,131.81,19431.0,117.3783,117.4318,117.3338,117.4229,19431.0
2015-09-23 11:50:00,131.82,131.94,131.8,131.84,30015.0,117.4318,117.5387,117.414,117.4496,30015.0
2015-09-23 11:55:00,131.85,131.99,131.84,131.98,42166.0,117.4585,117.5832,117.4496,117.5743,42166.0
2015-09-23 12:00:00,132.0,132.0,131.87,131.91,24472.0,117.5921,117.5921,117.4763,117.512,24472.0
2015-09-23 12:05:00,131.94,132.01,131.88,132.01,27899.0,117.5387,117.6011,117.4852,117.6011,27899.0
2015-09-23 12:10:00,132.03,132.03,131.89,131.91,21500.0,117.6189,117.6189,117.4942,117.512,21500.0
2015-09-23 12:15:00,131.9,131.9,131.75,131.77,15778.0,117.5031,117.5031,117.3694,117.3872,15778.0
2015-09-23 12:20:00,131.77,131.8,131.63,131.79,22694.0,117.3872,117.414,117.2625,117.4051,22694.0
2015-09-23 12:25:00,131.8,131.89,131.8,131.84,21702.0,117.414,117.4942,117.414,117.4496,21702.0
2015-09-23 12:30:00,131.82,131.9,131.78,131.9,17422.0,117.4318,117.5031,117.3962,117.5031,17422.0
2015-09-23 12:35:00,131.9,131.9,131.82,131.87,35006.0,117.5031,117.5031,117.4318,117.4763,35006.0
2015-09-23 12:40:00,131.88,131.94,131.81,131.93,21627.0,117.4852,117.5387,117.4229,117.5298,21627.0
2015-09-23 12:45:00,131.93,131.93,131.82,131.85,20371.0,117.5298,117.5298,117.4318,117.4585,20371.0
2015-09-23 12:50:00,131.87,132.01,131.84,131.98,27041.0,117.4763,117.6011,117.4496,117.5743,27041.0
2015-09-23 12:55:00,132.0,132.13,131.96,132.12,21288.0,117.5921,117.708,117.5565,117.699,21288.0
2015-09-23 13:00:00,132.11,132.18,132.06,132.14,14973.0,117.6901,117.7525,117.6456,117.7169,14973.0
2015-09-23 13:05:00,132.13,132.32,132.13,132.22,16840.0,117.708,117.8772,117.708,117.7881,16840.0
2015-09-23 13:10:00,132.23,132.27,132.15,132.18,10825.0,117.797,117.8327,117.7258,117.7525,10825.0
2015-09-23 13:15:00,132.19,132.2,132.1,132.13,13989.0,117.7614,117.7703,117.6812,117.708,13989.0
2015-09-23 13:20:00,132.13,132.13,131.99,132.0,20007.0,117.708,117.708,117.5832,117.5921,20007.0
2015-09-23 13:25:00,131.99,131.99,131.82,131.91,30433.0,117.5832,117.5832,117.4318,117.512,30433.0
2015-09-23 13:30:00,131.9,131.97,131.82,131.96,35015.0,117.5031,117.5654,117.4318,117.5565,35015.0
2015-09-23 13:35:00,131.96,132.08,131.95,132.06,27964.0,117.5565,117.6634,117.5476,117.6456,27964.0
2015-09-23 13:40:00,132.05,132.65,132.0,132.47,152318.0,117.6367,118.1712,117.5921,118.0108,152318.0
2015-09-23 13:45:00,132.47,132.65,132.37,132.61,70577.0,118.0108,118.1712,117.9218,118.1356,70577.0
2015-09-23 13:50:00,132.63,132.63,132.46,132.49,19377.0,118.1534,118.1534,118.0019,118.0287,19377.0
2015-09-23 13:55:00,132.51,132.54,132.24,132.38,126732.0,118.0465,118.0732,117.8059,117.9307,126732.0
2015-09-23 14:00:00,132.39,132.39,132.26,132.35,71593.0,117.9396,117.9396,117.8238,117.9039,71593.0
2015-09-23 14:05:00,132.32,132.6,132.32,132.47,27717.0,117.8772,118.1267,117.8772,118.0108,27717.0
2015-09-23 14:10:00,132.44,132.48,132.3,132.3,21722.0,117.9841,118.0198,117.8594,117.8594,21722.0
2015-09-23 14:15:00,132.31,132.32,132.07,132.07,33581.0,117.8683,117.8772,117.6545,117.6545,33581.0
2015-09-23 14:20:00,132.09,132.14,132.03,132.07,51379.0,117.6723,117.7169,117.6189,117.6545,51379.0
2015-09-23 14:25:00,132.08,132.15,132.0,132.06,32557.0,117.6634,117.7258,117.5921,117.6456,32557.0
2015-09-23 14:30:00,132.05,132.31,132.04,132.28,53091.0,117.6367,117.8683,117.6278,117.8416,53091.0
2015-09-23 14:35:00,132.29,132.29,131.91,132.08,55553.0,117.8505,117.8505,117.512,117.6634,55553.0
2015-09-23 14:40:00,132.09,132.09,131.87,131.93,21613.0,117.6723,117.6723,117.4763,117.5298,21613.0
2015-09-23 14:45:00,131.95,131.97,131.88,131.96,29143.0,117.5476,117.5654,117.4852,117.5565,29143.0
2015-09-23 14:50:00,131.96,132.09,131.91,132.0,96541.0,117.5565,117.6723,117.512,117.5921,96541.0
2015-09-23 14:55:00,131.99,132.19,131.97,132.16,49344.0,117.5832,117.7614,117.5654,117.7347,49344.0
2015-09-23 15:00:00,132.18,132.29,132.1,132.25,65991.0,117.7525,117.8505,117.6812,117.8149,65991.0
2015-09-23 15:05:00,132.25,132.29,132.15,132.2,48909.0,117.8149,117.8505,117.7258,117.7703,48909.0
2015-09-23 15:10:00,132.22,132.23,132.01,132.03,50745.0,117.7881,117.797,117.6011,117.6189,50745.0
2015-09-23 15:15:00,132.02,132.15,131.96,132.12,47656.0,117.61,117.7258,117.5565,117.699,47656.0
2015-09-23 15:20:00,132.11,132.18,131.98,132.0,38497.0,117.6901,117.7525,117.5743,117.5921,38497.0
2015-09-23 15:25:00,131.99,132.05,131.88,131.9,118769.0,117.5832,117.6367,117.4852,117.5031,118769.0
2015-09-23 15:30:00,131.9,131.92,131.7,131.8,113611.0,117.5031,117.5209,117.3249,117.414,113611.0
2015-09-23 15:35:00,131.8,131.9,131.76,131.88,108021.0,117.414,117.5031,117.3783,117.4852,108021.0
2015-09-23 15:40:00,131.88,132.01,131.87,131.9,91116.0,117.4852,117.6011,117.4763,117.5031,91116.0
2015-09-23 15:45:00,131.91,132.04,131.89,131.98,107314.0,117.512,117.6278,117.4942,117.5743,107314.0
2015-09-23 15:50:00,131.96,132.01,131.85,131.87,110060.0,117.5565,117.6011,117.4585,117.4763,110060.0
2015-09-23 15:55:00,131.88,131.89,131.61,131.67,420789.0,117.4852,117.4942,117.2447,117.2982,420789.0
2015-09-24 09:30:00,130.72,130.77,130.3,130.35,107338.0,116.4519,116.4964,116.0777,116.1222,107338.0
2015-09-24 09:35:00,130.41,130.41,129.6,129.68,119108.0,116.1757,116.1757,115.4541,115.5254,119108.0
2015-09-24 09:40:00,129.68,129.68,129.23,129.28,64498.0,115.5254,115.5254,115.1245,115.169,64498.0
2015-09-24 09:45:00,129.3,129.3,128.51,128.75,138522.0,115.1869,115.1869,114.4831,114.6969,138522.0
2015-09-24 09:50:00,128.75,128.75,127.92,127.96,142385.0,114.6969,114.6969,113.9575,113.9931,142385.0
2015-09-24 09:55:00,128.01,128.45,127.9,128.32,127360.0,114.0377,114.4296,113.9397,114.3138,127360.0
2015-09-24 10:00:00,128.3,128.42,128.04,128.35,71710.0,114.296,114.4029,114.0644,114.3405,71710.0
2015-09-24 10:05:00,128.27,128.51,128.03,128.43,54264.0,114.2693,114.4831,114.0555,114.4118,54264.0
2015-09-24 10:10:00,128.43,128.59,128.36,128.42,59620.0,114.4118,114.5543,114.3495,114.4029,59620.0
2015-09-24 10:15:00,128.41,128.41,128.0,128.11,55383.0,114.394,114.394,114.0287,114.1267,55383.0
2015-09-24 10:20:00,128.07,128.11,127.75,127.89,89594.0,114.0911,114.1267,113.806,113.9308,89594.0
2015-09-24 10:25:00,127.87,127.89,127.54,127.54,115760.0,113.9129,113.9308,113.619,113.619,115760.0
2015-09-24 10:30:00,127.58,127.66,127.47,127.56,94283.0,113.6546,113.7259,113.5566,113.6368,94283.0
2015-09-24 10:35:00,127.55,127.56,127.27,127.54,115711.0,113.6279,113.6368,113.3784,113.619,115711.0
2015-09-24 10:40:00,127.52,127.52,127.18,127.23,70113.0,113.6011,113.6011,113.2982,113.3428,70113.0
2015-09-24 10:45:00,127.22,127.55,127.2,127.32,65086.0,113.3339,113.6279,113.3161,113.423,65086.0
2015-09-24 10:50:00,127.33,127.77,127.3,127.7,54947.0,113.4319,113.8239,113.4052,113.7615,54947.0
2015-09-24 10:55:00,127.66,127.87,127.62,127.75,49571.0,113.7259,113.9129,113.6902,113.806,49571.0
2015-09-24 11:00:00,127.75,127.8,127.51,127.73,57589.0,113.806,113.8506,113.5922,113.7882,57589.0
2015-09-24 11:05:00,127.68,128.23,127.62,128.04,84658.0,113.7437,114.2336,113.6902,114.0644,84658.0
2015-09-24 11:10:00,128.03,128.18,127.82,127.9,59526.0,114.0555,114.1891,113.8684,113.9397,59526.0
2015-09-24 11:15:00,127.88,128.14,127.75,128.03,76924.0,113.9218,114.1535,113.806,114.0555,76924.0
2015-09-24 11:20:00,128.03,128.15,127.86,128.04,48095.0,114.0555,114.1624,113.904,114.0644,48095.0
2015-09-24 11:25:00,128.05,128.08,127.76,127.76,85029.0,114.0733,114.1,113.8149,113.8149,85029.0
2015-09-24 11:30:00,127.77,128.38,127.77,128.17,59954.0,113.8239,114.3673,113.8239,114.1802,59954.0
2015-09-24 11:35:00,128.15,128.16,128.04,128.16,25550.0,114.1624,114.1713,114.0644,114.1713,25550.0
2015-09-24 11:40:00,128.14,128.3,128.09,128.21,31804.0,114.1535,114.296,114.1089,114.2158,31804.0
2015-09-24 11:45:00,128.22,128.22,128.0,128.0,31137.0,114.2247,114.2247,114.0287,114.0287,31137.0
2015-09-24 11:50:00,128.0,128.06,127.81,127.82,32189.0,114.0287,114.0822,113.8595,113.8684,32189.0
2015-09-24 11:55:00,127.85,127.93,127.67,127.88,88909.0,113.8951,113.9664,113.7348,113.9218,88909.0
2015-09-24 12:00:00,127.88,127.96,127.8,127.95,61852.0,113.9218,113.9931,113.8506,113.9842,61852.0
2015-09-24 12:05:00,127.94,128.06,127.8,127.93,30127.0,113.9753,114.0822,113.8506,113.9664,30127.0
2015-09-24 12:10:00,127.93,127.98,127.8,127.84,20942.0,113.9664,114.0109,113.8506,113.8862,20942.0
2015-09-24 12:15:00,127.81,127.91,127.76,127.82,26855.0,113.8595,113.9486,113.8149,113.8684,26855.0
2015-09-24 12:20:00,127.83,128.05,127.8,128.01,29745.0,113.8773,114.0733,113.8506,114.0377,29745.0
2015-09-24 12:25:00,128.01,128.18,127.98,128.15,22834.0,114.0377,114.1891,114.0109,114.1624,22834.0
2015-09-24 12:30:00,128.15,128.43,128.13,128.39,27035.0,114.1624,114.4118,114.1446,114.3762,27035.0
2015-09-24 12:35:00,128.37,128.37,128.26,128.34,32340.0,114.3584,114.3584,114.2604,114.3316,32340.0
2015-09-24 12:40:00,128.33,128.43,128.31,128.35,36031.0,114.3227,114.4118,114.3049,114.3405,36031.0
2015-09-24 12:45:00,128.35,128.37,128.25,128.34,33943.0,114.3405,114.3584,114.2515,114.3316,33943.0
2015-09-24 12:50:00,128.33,128.38,128.19,128.31,22283.0,114.3227,114.3673,114.198,114.3049,22283.0
2015-09-24 12:55:00,128.3,128.38,128.2,128.23,23572.0,114.296,114.3673,114.2069,114.2336,23572.0
2015-09-24 13:00:00,128.24,128.33,128.06,128.11,39233.0,114.2426,114.3227,114.0822,114.1267,39233.0
2015-09-24 13:05:00,128.15,128.35,128.13,128.31,22358.0,114.1624,114.3405,114.1446,114.3049,22358.0
2015-09-24 13:10:00,128.26,128.39,128.23,128.28,19398.0,114.2604,114.3762,114.2336,114.2782,19398.0
2015-09-24 13:15:00,128.25,128.26,128.09,128.17,25620.0,114.2515,114.2604,114.1089,114.1802,25620.0
2015-09-24 13:20:00,128.14,128.17,128.05,128.16,26387.0,114.1535,114.1802,114.0733,114.1713,26387.0
2015-09-24 13:25:00,128.15,128.27,128.04,128.2,19710.0,114.1624,114.2693,114.0644,114.2069,19710.0
2015-09-24 13:30:00,128.19,128.22,128.06,128.22,21026.0,114.198,114.2247,114.0822,114.2247,21026.0
2015-09-24 13:35:00,128.22,128.27,128.15,128.15,22066.0,114.2247,114.2693,114.1624,114.1624,22066.0
2015-09-24 13:40:00,128.15,128.36,128.05,128.33,30282.0,114.1624,114.3495,114.0733,114.3227,30282.0
2015-09-24 13:45:00,128.35,128.57,128.29,128.56,23087.0,114.3405,114.5365,114.2871,114.5276,23087.0
2015-09-24 13:50:00,128.54,128.87,128.53,128.62,64866.0,114.5098,114.8038,114.5009,114.5811,64866.0
2015-09-24 13:55:00,128.64,128.72,128.52,128.59,24096.0,114.5989,114.6702,114.492,114.5543,24096.0
2015-09-24 14:00:00,128.59,128.66,128.48,128.59,32298.0,114.5543,114.6167,114.4564,114.5543,32298.0
2015-09-24 14:05:00,128.57,128.8,128.54,128.58,48282.0,114.5365,114.7414,114.5098,114.5454,48282.0
2015-09-24 14:10:00,128.58,128.8,128.56,128.77,37470.0,114.5454,114.7414,114.5276,114.7147,37470.0
2015-09-24 14:15:00,128.78,129.09,128.78,128.91,46530.0,114.7236,114.9998,114.7236,114.8394,46530.0
2015-09-24 14:20:00,128.94,129.31,128.9,129.21,51972.0,114.8661,115.1958,114.8305,115.1067,51972.0
2015-09-24 14:25:00,129.24,129.34,129.17,129.17,30158.0,115.1334,115.2225,115.071,115.071,30158.0
2015-09-24 14:30:00,129.17,129.38,129.09,129.29,88195.0,115.071,115.2581,114.9998,115.1779,88195.0
2015-09-24 14:35:00,129.29,129.59,129.28,129.58,46820.0,115.1779,115.4452,115.169,115.4363,46820.0
2015-09-24 14:40:00,129.59,129.65,129.24,129.39,26938.0,115.4452,115.4986,115.1334,115.267,26938.0
2015-09-24 14:45:00,129.39,129.88,129.39,129.88,39014.0,115.267,115.7035,115.267,115.7035,39014.0
2015-09-24 14:50:00,129.86,129.96,129.7,129.8,26381.0,115.6857,115.7748,115.5432,115.6323,26381.0
2015-09-24 14:55:00,129.8,130.05,129.73,129.75,42397.0,115.6323,115.855,115.5699,115.5877,42397.0
2015-09-24 15:00:00,129.8,129.92,129.62,129.65,54220.0,115.6323,115.7392,115.4719,115.4986,54220.0
2015-09-24 15:05:00,129.62,129.67,129.21,129.32,68788.0,115.4719,115.5165,115.1067,115.2047,68788.0
2015-09-24 15:10:00,129.38,129.51,129.2,129.33,35720.0,115.2581,115.3739,115.0978,115.2136,35720.0
2015-09-24 15:15:00,129.31,129.52,129.3,129.46,60140.0,115.1958,115.3828,115.1869,115.3294,60140.0
2015-09-24 15:20:00,129.49,129.72,129.49,129.57,69647.0,115.3561,115.561,115.3561,115.4274,69647.0
2015-09-24 15:25:00,129.56,129.91,129.53,129.81,30901.0,115.4185,115.7303,115.3917,115.6412,30901.0
2015-09-24 15:30:00,129.82,129.91,129.62,129.75,44072.0,115.6501,115.7303,115.4719,115.5877,44072.0
2015-09-24 15:35:00,129.74,129.81,129.53,129.64,78486.0,115.5788,115.6412,115.3917,115.4897,78486.0
2015-09-24 15:40:00,129.65,129.94,129.63,129.89,65033.0,115.4986,115.757,115.4808,115.7125,65033.0
2015-09-24 15:45:00,129.89,129.91,129.71,129.8,79186.0,115.7125,115.7303,115.5521,115.6323,79186.0
2015-09-24 15:50:00,129.79,129.8,129.53,129.63,83794.0,115.6234,115.6323,115.3917,115.4808,83794.0
2015-09-24 15:55:00,129.66,129.89,129.6,129.77,189752.0,115.5076,115.7125,115.4541,115.6056,189752.0
2015-09-25 09:30:00,131.57,131.73,130.94,131.2,94586.0,117.2091,117.3516,116.6478,116.8795,94586.0
2015-09-25 09:35:00,131.17,131.28,130.42,130.5,46401.0,116.8527,116.9507,116.1846,116.2559,46401.0
2015-09-25 09:40:00,130.49,130.81,130.33,130.57,37846.0,116.247,116.532,116.1044,116.3182,37846.0
2015-09-25 09:45:00,130.6,130.88,130.5,130.64,53968.0,116.345,116.5944,116.2559,116.3806,53968.0
2015-09-25 09:50:00,130.65,130.89,130.2,130.21,74427.0,116.3895,116.6033,115.9886,115.9975,74427.0
2015-09-25 09:55:00,130.25,130.42,130.16,130.42,34330.0,116.0332,116.1846,115.953,116.1846,34330.0
2015-09-25 10:00:00,130.37,130.38,129.74,129.76,56888.0,116.1401,116.149,115.5788,115.5966,56888.0
2015-09-25 10:05:00,129.78,129.87,129.58,129.67,53664.0,115.6145,115.6946,115.4363,115.5165,53664.0
2015-09-25 10:10:00,129.7,129.8,129.28,129.75,73247.0,115.5432,115.6323,115.169,115.5877,73247.0
2015-09-25 10:15:00,129.76,129.97,129.6,129.63,27220.0,115.5966,115.7837,115.4541,115.4808,27220.0
2015-09-25 10:20:00,129.64,129.85,129.64,129.69,20096.0,115.4897,115.6768,115.4897,115.5343,20096.0
2015-09-25 10:25:00,129.69,129.8,129.5,129.55,40026.0,115.5343,115.6323,115.365,115.4096,40026.0
2015-09-25 10:30:00,129.52,129.73,129.5,129.68,24638.0,115.3828,115.5699,115.365,115.5254,24638.0
2015-09-25 10:35:00,129.73,130.0,129.66,129.96,22576.0,115.5699,115.8104,115.5076,115.7748,22576.0
2015-09-25 10:40:00,130.0,130.0,129.62,129.65,38929.0,115.8104,115.8104,115.4719,115.4986,38929.0
2015-09-25 10:45:00,129.69,129.98,129.67,129.97,27857.0,115.5343,115.7926,115.5165,115.7837,27857.0
2015-09-25 10:50:00,130.0,130.18,129.97,130.07,34668.0,115.8104,115.9708,115.7837,115.8728,34668.0
2015-09-25 10:55:00,130.05,130.34,130.05,130.3,31376.0,115.855,116.1133,115.855,116.0777,31376.0
2015-09-25 11:00:00,130.28,130.28,130.15,130.18,17434.0,116.0599,116.0599,115.9441,115.9708,17434.0
2015-09-25 11:05:00,130.2,130.24,130.16,130.18,21303.0,115.9886,116.0242,115.953,115.9708,21303.0
2015-09-25 11:10:00,130.15,130.32,130.13,130.29,20035.0,115.9441,116.0955,115.9263,116.0688,20035.0
2015-09-25 11:15:00,130.29,130.34,130.18,130.18,20614.0,116.0688,116.1133,115.9708,115.9708,20614.0
2015-09-25 11:20:00,130.19,130.22,130.06,130.22,17649.0,115.9797,116.0064,115.8639,116.0064,17649.0
2015-09-25 11:25:00,130.22,130.44,130.22,130.29,46129.0,116.0064,116.2024,116.0064,116.0688,46129.0
2015-09-25 11:30:00,130.29,130.51,130.28,130.42,50048.0,116.0688,116.2648,116.0599,116.1846,50048.0
2015-09-25 11:35:00,130.39,130.48,130.18,130.21,24548.0,116.1579,116.2381,115.9708,115.9975,24548.0
2015-09-25 11:40:00,130.23,130.49,130.23,130.46,19391.0,116.0153,116.247,116.0153,116.2202,19391.0
2015-09-25 11:45:00,130.45,130.52,130.42,130.5,28831.0,116.2113,116.2737,116.1846,116.2559,28831.0
2015-09-25 11:50:00,130.52,130.59,130.5,130.53,22012.0,116.2737,116.336,116.2559,116.2826,22012.0
2015-09-25 11:55:00,130.51,130.63,130.48,130.57,23465.0,116.2648,116.3717,116.2381,116.3182,23465.0
2015-09-25 12:00:00,130.56,130.61,130.44,130.46,22484.0,116.3093,116.3539,116.2024,116.2202,22484.0
2015-09-25 12:05:00,130.46,130.54,130.43,130.54,24888.0,116.2202,116.2915,116.1935,116.2915,24888.0
2015-09-25 12:10:00,130.52,130.71,130.51,130.69,11228.0,116.2737,116.4429,116.2648,116.4251,11228.0
2015-09-25 12:15:00,130.68,130.68,130.45,130.5,27890.0,116.4162,116.4162,116.2113,116.2559,27890.0
2015-09-25 12:20:00,130.5,130.61,130.45,130.61,16747.0,116.2559,116.3539,116.2113,116.3539,16747.0
2015-09-25 12:25:00,130.57,130.66,130.54,130.6,20893.0,116.3182,116.3984,116.2915,116.345,20893.0
2015-09-25 12:30:00,130.63,130.77,130.61,130.77,19865.0,116.3717,116.4964,116.3539,116.4964,19865.0
2015-09-25 12:35:00,130.75,130.79,130.72,130.72,11686.0,116.4786,116.5142,116.4519,116.4519,11686.0
2015-09-25 12:40:00,130.74,130.91,130.74,130.91,14787.0,116.4697,116.6211,116.4697,116.6211,14787.0
2015-09-25 12:45:00,130.91,130.99,130.86,130.86,24774.0,116.6211,116.6924,116.5766,116.5766,24774.0
2015-09-25 12:50:00,130.86,130.92,130.81,130.92,25676.0,116.5766,116.63,116.532,116.63,25676.0
2015-09-25 12:55:00,130.93,130.97,130.87,130.89,13225.0,116.6389,116.6746,116.5855,116.6033,13225.0
2015-09-25 13:00:00,130.92,131.16,130.92,131.11,42988.0,116.63,116.8438,116.63,116.7993,42988.0
2015-09-25 13:05:00,131.1,131.38,131.04,131.35,108799.0,116.7904,117.0398,116.7369,117.0131,108799.0
2015-09-25 13:10:00,131.33,131.46,131.31,131.45,19170.0,116.9953,117.1111,116.9775,117.1022,19170.0
2015-09-25 13:15:00,131.46,131.6,131.46,131.49,39184.0,117.1111,117.2358,117.1111,117.1378,39184.0
2015-09-25 13:20:00,131.49,131.52,131.38,131.38,31910.0,117.1378,117.1645,117.0398,117.0398,31910.0
2015-09-25 13:25:00,131.4,131.42,131.33,131.38,27008.0,117.0576,117.0755,116.9953,117.0398,27008.0
2015-09-25 13:30:00,131.35,131.42,131.31,131.41,18035.0,117.0131,117.0755,116.9775,117.0665,18035.0
2015-09-25 13:35:00,131.41,131.46,131.31,131.45,24275.0,117.0665,117.1111,116.9775,117.1022,24275.0
2015-09-25 13:40:00,131.46,131.51,131.44,131.47,20957.0,117.1111,117.1556,117.0933,117.12,20957.0
2015-09-25 13:45:00,131.48,131.57,131.42,131.54,26005.0,117.1289,117.2091,117.0755,117.1824,26005.0
2015-09-25 13:50:00,131.54,131.56,131.43,131.47,25248.0,117.1824,117.2002,117.0844,117.12,25248.0
2015-09-25 13:55:00,131.48,131.54,131.44,131.48,35069.0,117.1289,117.1824,117.0933,117.1289,35069.0
2015-09-25 14:00:00,131.5,131.63,131.49,131.59,30068.0,117.1467,117.2625,117.1378,117.2269,30068.0
2015-09-25 14:05:00,131.59,131.64,131.55,131.56,35523.0,117.2269,117.2714,117.1913,117.2002,35523.0
2015-09-25 14:10:00,131.56,131.57,131.35,131.35,33872.0,117.2002,117.2091,117.0131,117.0131,33872.0
2015-09-25 14:15:00,131.34,131.37,130.95,130.95,52617.0,117.0042,117.0309,116.6568,116.6568,52617.0
2015-09-25 14:20:00,130.92,131.0,130.84,130.88,26614.0,116.63,116.7013,116.5588,116.5944,26614.0
2015-09-25 14:25:00,130.89,130.91,130.7,130.76,44143.0,116.6033,116.6211,116.434,116.4875,44143.0
2015-09-25 14:30:00,130.74,130.8,130.55,130.72,58862.0,116.4697,116.5231,116.3004,116.4519,58862.0
2015-09-25 14:35:00,130.7,130.81,130.68,130.7,47661.0,116.434,116.532,116.4162,116.434,47661.0
2015-09-25 14:40:00,130.69,130.71,130.22,130.22,58680.0,116.4251,116.4429,116.0064,116.0064,58680.0
2015-09-25 14:45:00,130.24,130.39,130.19,130.19,48303.0,116.0242,116.1579,115.9797,115.9797,48303.0
2015-09-25 14:50:00,130.19,130.48,130.13,130.43,119131.0,115.9797,116.2381,115.9263,116.1935,119131.0
2015-09-25 14:55:00,130.44,130.67,130.33,130.66,39929.0,116.2024,116.4073,116.1044,116.3984,39929.0
2015-09-25 15:00:00,130.69,130.71,130.43,130.46,63945.0,116.4251,116.4429,116.1935,116.2202,63945.0
2015-09-25 15:05:00,130.44,130.48,130.09,130.11,63227.0,116.2024,116.2381,115.8906,115.9084,63227.0
2015-09-25 15:10:00,130.11,130.27,129.99,130.02,82373.0,115.9084,116.051,115.8015,115.8283,82373.0
2015-09-25 15:15:00,130.02,130.32,130.02,130.22,61993.0,115.8283,116.0955,115.8283,116.0064,61993.0
2015-09-25 15:20:00,130.23,130.54,130.15,130.5,60848.0,116.0153,116.2915,115.9441,116.2559,60848.0
2015-09-25 15:25:00,130.5,130.76,130.42,130.56,56640.0,116.2559,116.4875,116.1846,116.3093,56640.0
2015-09-25 15:30:00,130.55,130.82,130.47,130.73,52433.0,116.3004,116.5409,116.2291,116.4608,52433.0
2015-09-25 15:35:00,130.75,130.85,130.5,130.59,75292.0,116.4786,116.5677,116.2559,116.336,75292.0
2015-09-25 15:40:00,130.59,130.93,130.57,130.92,78032.0,116.336,116.6389,116.3182,116.63,78032.0
2015-09-25 15:45:00,130.88,131.05,130.79,130.96,93340.0,116.5944,116.7458,116.5142,116.6657,93340.0
2015-09-25 15:50:00,130.94,130.97,130.71,130.87,90631.0,116.6478,116.6746,116.4429,116.5855,90631.0
2015-09-25 15:55:00,130.88,131.08,130.81,131.0,219584.0,116.5944,116.7726,116.532,116.7013,219584.0
2015-09-28 09:30:00,130.44,130.48,129.5,129.81,62437.0,116.2024,116.2381,115.365,115.6412,62437.0
2015-09-28 09:35:00,129.7,130.15,129.64,129.85,38526.0,115.5432,115.9441,115.4897,115.6768,38526.0
2015-09-28 09:40:00,129.83,129.95,129.59,129.65,49307.0,115.659,115.7659,115.4452,115.4986,49307.0
2015-09-28 09:45:00,129.66,129.74,129.33,129.47,31505.0,115.5076,115.5788,115.2136,115.3383,31505.0
2015-09-28 09:50:00,129.48,129.62,129.34,129.53,35991.0,115.3472,115.4719,115.2225,115.3917,35991.0
2015-09-28 09:55:00,129.47,129.55,129.34,129.39,45567.0,115.3383,115.4096,115.2225,115.267,45567.0
2015-09-28 10:00:00,129.33,129.49,129.26,129.36,37354.0,115.2136,115.3561,115.1512,115.2403,37354.0
2015-09-28 10:05:00,129.35,129.44,129.22,129.28,21625.0,115.2314,115.3116,115.1156,115.169,21625.0
2015-09-28 10:10:00,129.26,129.27,129.12,129.16,29533.0,115.1512,115.1601,115.0265,115.0621,29533.0
2015-09-28 10:15:00,129.16,129.27,129.04,129.13,20866.0,115.0621,115.1601,114.9552,115.0354,20866.0
2015-09-28 10:20:00,129.11,129.25,129.01,129.24,29891.0,115.0176,115.1423,114.9285,115.1334,29891.0
2015-09-28 10:25:00,129.23,129.47,129.17,129.43,56186.0,115.1245,115.3383,115.071,115.3027,56186.0
2015-09-28 10:30:00,129.41,129.43,129.25,129.36,39863.0,115.2848,115.3027,115.1423,115.2403,39863.0
2015-09-28 10:35:00,129.34,129.63,129.27,129.42,38854.0,115.2225,115.4808,115.1601,115.2938,38854.0
2015-09-28 10:40:00,129.4,129.53,129.27,129.52,19010.0,115.2759,115.3917,115.1601,115.3828,19010.0
2015-09-28 10:45:00,129.49,129.5,129.13,129.39,19821.0,115.3561,115.365,115.0354,115.267,19821.0
2015-09-28 10:50:00,129.36,129.6,129.24,129.58,55199.0,115.2403,115.4541,115.1334,115.4363,55199.0
2015-09-28 10:55:00,129.61,129.82,129.54,129.78,33563.0,115.463,115.6501,115.4007,115.6145,33563.0
2015-09-28 11:00:00,129.8,130.24,129.75,130.13,49766.0,115.6323,116.0242,115.5877,115.9263,49766.0
2015-09-28 11:05:00,130.12,130.32,130.11,130.26,46039.0,115.9173,116.0955,115.9084,116.0421,46039.0
2015-09-28 11:10:00,130.24,130.4,130.17,130.21,48665.0,116.0242,116.1668,115.9619,115.9975,48665.0
2015-09-28 11:15:00,130.23,130.32,130.19,130.26,28888.0,116.0153,116.0955,115.9797,116.0421,28888.0
2015-09-28 11:20:00,130.23,130.44,130.23,130.31,53071.0,116.0153,116.2024,116.0153,116.0866,53071.0
2015-09-28 11:25:00,130.32,130.32,129.6,129.67,48609.0,116.0955,116.0955,115.4541,115.5165,48609.0
2015-09-28 11:30:00,129.69,129.76,129.5,129.55,19681.0,115.5343,115.5966,115.365,115.4096,19681.0
2015-09-28 11:35:00,129.55,129.58,129.37,129.42,37485.0,115.4096,115.4363,115.2492,115.2938,37485.0
2015-09-28 11:40:00,129.41,129.53,129.35,129.42,14130.0,115.2848,115.3917,115.2314,115.2938,14130.0
2015-09-28 11:45:00,129.42,129.47,129.21,129.31,19947.0,115.2938,115.3383,115.1067,115.1958,19947.0
2015-09-28 11:50:00,129.25,129.49,129.19,129.46,19305.0,115.1423,115.3561,115.0889,115.3294,19305.0
2015-09-28 11:55:00,129.45,129.52,129.25,129.25,14221.0,115.3205,115.3828,115.1423,115.1423,14221.0
2015-09-28 12:00:00,129.29,129.31,129.15,129.23,26989.0,115.1779,115.1958,115.0532,115.1245,26989.0
2015-09-28 12:05:00,129.23,129.23,129.01,129.14,21707.0,115.1245,115.1245,114.9285,115.0443,21707.0
2015-09-28 12:10:00,129.17,129.2,128.96,129.11,23058.0,115.071,115.0978,114.884,115.0176,23058.0
2015-09-28 12:15:00,129.09,129.13,128.89,128.92,23041.0,114.9998,115.0354,114.8216,114.8483,23041.0
2015-09-28 12:20:00,128.88,129.03,128.81,129.02,21081.0,114.8127,114.9463,114.7503,114.9374,21081.0
2015-09-28 12:25:00,129.0,129.28,129.0,129.08,37133.0,114.9196,115.169,114.9196,114.9909,37133.0
2015-09-28 12:30:00,129.06,129.15,129.03,129.14,28590.0,114.973,115.0532,114.9463,115.0443,28590.0
2015-09-28 12:35:00,129.11,129.23,129.09,129.16,38420.0,115.0176,115.1245,114.9998,115.0621,38420.0
2015-09-28 12:40:00,129.15,129.19,129.03,129.06,42299.0,115.0532,115.0889,114.9463,114.973,42299.0
2015-09-28 12:45:00,129.05,129.25,129.02,129.21,36477.0,114.9641,115.1423,114.9374,115.1067,36477.0
2015-09-28 12:50:00,129.21,129.42,129.05,129.34,36963.0,115.1067,115.2938,114.9641,115.2225,36963.0
2015-09-28 12:55:00,129.34,129.59,129.27,129.3,37113.0,115.2225,115.4452,115.1601,115.1869,37113.0
2015-09-28 13:00:00,129.33,129.53,129.28,129.45,27371.0,115.2136,115.3917,115.169,115.3205,27371.0
2015-09-28 13:05:00,129.49,129.91,129.49,129.91,28628.0,115.3561,115.7303,115.3561,115.7303,28628.0
2015-09-28 13:10:00,129.91,129.94,129.54,129.56,27267.0,115.7303,115.757,115.4007,115.4185,27267.0
2015-09-28 13:15:00,129.54,129.59,129.41,129.47,24976.0,115.4007,115.4452,115.2848,115.3383,24976.0
2015-09-28 13:20:00,129.44,129.61,129.39,129.53,11715.0,115.3116,115.463,115.267,115.3917,11715.0
2015-09-28 13:25:00,129.51,129.54,129.45,129.45,10005.0,115.3739,115.4007,115.3205,115.3205,10005.0
2015-09-28 13:30:00,129.44,129.8,129.41,129.67,35368.0,115.3116,115.6323,115.2848,115.5165,35368.0
2015-09-28 13:35:00,129.7,129.89,129.61,129.83,24251.0,115.5432,115.7125,115.463,115.659,24251.0
2015-09-28 13:40:00,129.83,129.88,129.75,129.78,25202.0,115.659,115.7035,115.5877,115.6145,25202.0
2015-09-28 13:45:00,129.74,129.76,129.61,129.62,18690.0,115.5788,115.5966,115.463,115.4719,18690.0
2015-09-28 13:50:00,129.64,129.66,129.52,129.55,17419.0,115.4897,115.5076,115.3828,115.4096,17419.0
2015-09-28 13:55:00,129.55,129.58,129.36,129.36,26936.0,115.4096,115.4363,115.2403,115.2403,26936.0
2015-09-28 14:00:00,129.36,129.43,129.23,129.28,46524.0,115.2403,115.3027,115.1245,115.169,46524.0
2015-09-28 14:05:00,129.28,129.41,129.14,129.32,66088.0,115.169,115.2848,115.0443,115.2047,66088.0
2015-09-28 14:10:00,129.31,129.31,129.04,129.09,49790.0,115.1958,115.1958,114.9552,114.9998,49790.0
2015-09-28 14:15:00,129.06,129.22,129.02,129.14,44202.0,114.973,115.1156,114.9374,115.0443,44202.0
2015-09-28 14:20:00,129.12,129.24,129.05,129.22,23845.0,115.0265,115.1334,114.9641,115.1156,23845.0
2015-09-28 14:25:00,129.22,129.23,129.03,129.2,76253.0,115.1156,115.1245,114.9463,115.0978,76253.0
2015-09-28 14:30:00,129.19,129.21,129.0,129.0,50938.0,115.0889,115.1067,114.9196,114.9196,50938.0
2015-09-28 14:35:00,128.98,129.04,128.91,128.99,55748.0,114.9018,114.9552,114.8394,114.9107,55748.0
2015-09-28 14:40:00,129.0,129.05,128.91,129.0,37855.0,114.9196,114.9641,114.8394,114.9196,37855.0
2015-09-28 14:45:00,129.04,129.09,128.8,128.8,17982.0,114.9552,114.9998,114.7414,114.7414,17982.0
2015-09-28 14:50:00,128.83,128.84,128.41,128.48,47272.0,114.7682,114.7771,114.394,114.4564,47272.0
2015-09-28 14:55:00,128.5,128.58,128.37,128.48,23632.0,114.4742,114.5454,114.3584,114.4564,23632.0
2015-09-28 15:00:00,128.48,128.51,128.37,128.51,27625.0,114.4564,114.4831,114.3584,114.4831,27625.0
2015-09-28 15:05:00,128.48,128.51,128.27,128.27,34366.0,114.4564,114.4831,114.2693,114.2693,34366.0
2015-09-28 15:10:00,128.27,128.27,128.1,128.22,33637.0,114.2693,114.2693,114.1178,114.2247,33637.0
2015-09-28 15:15:00,128.22,128.3,128.15,128.26,39404.0,114.2247,114.296,114.1624,114.2604,39404.0
2015-09-28 15:20:00,128.25,128.29,128.04,128.09,38873.0,114.2515,114.2871,114.0644,114.1089,38873.0
2015-09-28 15:25:00,128.08,128.18,128.03,128.05,41328.0,114.1,114.1891,114.0555,114.0733,41328.0
2015-09-28 15:30:00,128.08,128.44,128.03,128.42,53627.0,114.1,114.4207,114.0555,114.4029,53627.0
2015-09-28 15:35:00,128.41,128.74,128.39,128.42,57329.0,114.394,114.688,114.3762,114.4029,57329.0
2015-09-28 15:40:00,128.4,128.63,128.32,128.36,64174.0,114.3851,114.59,114.3138,114.3495,64174.0
2015-09-28 15:45:00,128.36,128.56,128.3,128.53,58443.0,114.3495,114.5276,114.296,114.5009,58443.0
2015-09-28 15:50:00,128.52,128.63,128.41,128.49,73791.0,114.492,114.59,114.394,114.4653,73791.0
2015-09-28 15:55:00,128.49,128.49,128.03,128.19,186171.0,114.4653,114.4653,114.0555,114.198,186171.0
2015-09-29 09:30:00,128.11,128.51,128.04,128.05,65514.0,114.1267,114.4831,114.0644,114.0733,65514.0
2015-09-29 09:35:00,128.06,128.43,128.06,128.26,12528.0,114.0822,114.4118,114.0822,114.2604,12528.0
2015-09-29 09:40:00,128.23,128.23,127.61,127.65,70998.0,114.2336,114.2336,113.6813,113.7169,70998.0
2015-09-29 09:45:00,127.6,127.77,127.47,127.56,62960.0,113.6724,113.8239,113.5566,113.6368,62960.0
2015-09-29 09:50:00,127.59,127.93,127.58,127.89,23825.0,113.6635,113.9664,113.6546,113.9308,23825.0
2015-09-29 09:55:00,127.85,128.37,127.85,128.25,38774.0,113.8951,114.3584,113.8951,114.2515,38774.0
2015-09-29 10:00:00,128.2,128.5,128.12,128.14,28563.0,114.2069,114.4742,114.1356,114.1535,28563.0
2015-09-29 10:05:00,128.17,128.49,128.11,128.2,36779.0,114.1802,114.4653,114.1267,114.2069,36779.0
2015-09-29 10:10:00,128.22,128.58,128.2,128.49,22779.0,114.2247,114.5454,114.2069,114.4653,22779.0
2015-09-29 10:15:00,128.47,128.56,128.27,128.34,31061.0,114.4474,114.5276,114.2693,114.3316,31061.0
2015-09-29 10:20:00,128.36,128.54,128.19,128.3,35570.0,114.3495,114.5098,114.198,114.296,35570.0
2015-09-29 10:25:00,128.34,128.81,128.3,128.78,36562.0,114.3316,114.7503,114.296,114.7236,36562.0
2015-09-29 10:30:00,128.77,128.91,128.6,128.81,51411.0,114.7147,114.8394,114.5633,114.7503,51411.0
2015-09-29 10:35:00,128.81,128.91,128.62,128.88,37591.0,114.7503,114.8394,114.5811,114.8127,37591.0
2015-09-29 10:40:00,128.87,128.87,128.42,128.47,41764.0,114.8038,114.8038,114.4029,114.4474,41764.0
2015-09-29 10:45:00,128.47,128.66,128.33,128.44,34154.0,114.4474,114.6167,114.3227,114.4207,34154.0
2015-09-29 10:50:00,128.38,128.62,128.38,128.61,34231.0,114.3673,114.5811,114.3673,114.5722,34231.0
2015-09-29 10:55:00,128.6,129.0,128.59,128.97,32291.0,114.5633,114.9196,114.5543,114.8929,32291.0
2015-09-29 11:00:00,128.97,129.11,128.81,129.08,43472.0,114.8929,115.0176,114.7503,114.9909,43472.0
2015-09-29 11:05:00,129.07,129.15,128.97,129.0,39883.0,114.982,115.0532,114.8929,114.9196,39883.0
2015-09-29 11:10:00,129.0,129.06,128.62,128.66,28000.0,114.9196,114.973,114.5811,114.6167,28000.0
2015-09-29 11:15:00,128.67,128.67,128.37,128.37,20953.0,114.6256,114.6256,114.3584,114.3584,20953.0
2015-09-29 11:20:00,128.36,128.38,128.15,128.38,22848.0,114.3495,114.3673,114.1624,114.3673,22848.0
2015-09-29 11:25:00,128.29,128.47,128.25,128.39,21940.0,114.2871,114.4474,114.2515,114.3762,21940.0
2015-09-29 11:30:00,128.43,128.47,128.22,128.34,40376.0,114.4118,114.4474,114.2247,114.3316,40376.0
2015-09-29 11:35:00,128.36,128.67,128.26,128.66,37170.0,114.3495,114.6256,114.2604,114.6167,37170.0
2015-09-29 11:40:00,128.66,128.88,128.62,128.73,21571.0,114.6167,114.8127,114.5811,114.6791,21571.0
2015-09-29 11:45:00,128.59,128.91,128.52,128.76,24120.0,114.5543,114.8394,114.492,114.7058,24120.0
2015-09-29 11:50:00,128.77,128.91,128.73,128.84,21055.0,114.7147,114.8394,114.6791,114.7771,21055.0
2015-09-29 11:55:00,128.85,128.85,128.52,128.52,22521.0,114.786,114.786,114.492,114.492,22521.0
2015-09-29 12:00:00,128.5,128.63,128.38,128.5,29059.0,114.4742,114.59,114.3673,114.4742,29059.0
2015-09-29 12:05:00,128.53,128.6,128.37,128.37,18700.0,114.5009,114.5633,114.3584,114.3584,18700.0
2015-09-29 12:10:00,128.37,128.39,128.07,128.18,16767.0,114.3584,114.3762,114.0911,114.1891,16767.0
2015-09-29 12:15:00,128.17,128.29,128.12,128.16,13040.0,114.1802,114.2871,114.1356,114.1713,13040.0
2015-09-29 12:20:00,128.1,128.24,128.06,128.19,12296.0,114.1178,114.2426,114.0822,114.198,12296.0
2015-09-29 12:25:00,128.23,128.43,128.2,128.4,24525.0,114.2336,114.4118,114.2069,114.3851,24525.0
2015-09-29 12:30:00,128.42,128.63,128.35,128.58,23187.0,114.4029,114.59,114.3405,114.5454,23187.0
2015-09-29 12:35:00,128.58,128.58,128.37,128.42,15678.0,114.5454,114.5454,114.3584,114.4029,15678.0
2015-09-29 12:40:00,128.41,128.44,128.18,128.44,6484.0,114.394,114.4207,114.1891,114.4207,6484.0
2015-09-29 12:45:00,128.45,128.45,128.19,128.33,7746.0,114.4296,114.4296,114.198,114.3227,7746.0
2015-09-29 12:50:00,128.34,128.37,128.16,128.3,11150.0,114.3316,114.3584,114.1713,114.296,11150.0
2015-09-29 12:55:00,128.29,128.3,128.08,128.09,9849.0,114.2871,114.296,114.1,114.1089,9849.0
2015-09-29 13:00:00,128.11,128.31,128.07,128.25,18746.0,114.1267,114.3049,114.0911,114.2515,18746.0
2015-09-29 13:05:00,128.27,128.43,128.2,128.3,7824.0,114.2693,114.4118,114.2069,114.296,7824.0
2015-09-29 13:10:00,128.31,128.53,128.27,128.47,14118.0,114.3049,114.5009,114.2693,114.4474,14118.0
2015-09-29 13:15:00,128.5,128.58,128.37,128.58,15290.0,114.4742,114.5454,114.3584,114.5454,15290.0
2015-09-29 13:20:00,128.51,128.65,128.5,128.54,5283.0,114.4831,114.6078,114.4742,114.5098,5283.0
2015-09-29 13:25:00,128.53,128.65,128.47,128.59,8506.0,114.5009,114.6078,114.4474,114.5543,8506.0
2015-09-29 13:30:00,128.6,128.72,128.58,128.64,42353.0,114.5633,114.6702,114.5454,114.5989,42353.0
2015-09-29 13:35:00,128.66,128.78,128.66,128.75,14536.0,114.6167,114.7236,114.6167,114.6969,14536.0
2015-09-29 13:40:00,128.71,128.91,128.71,128.81,21097.0,114.6612,114.8394,114.6612,114.7503,21097.0
2015-09-29 13:45:00,128.83,128.85,128.65,128.67,14976.0,114.7682,114.786,114.6078,114.6256,14976.0
2015-09-29 13:50:00,128.67,128.68,128.5,128.55,16384.0,114.6256,114.6345,114.4742,114.5187,16384.0
2015-09-29 13:55:00,128.64,128.85,128.62,128.83,15350.0,114.5989,114.786,114.5811,114.7682,15350.0
2015-09-29 14:00:00,128.8,128.83,128.54,128.61,28892.0,114.7414,114.7682,114.5098,114.5722,28892.0
2015-09-29 14:05:00,128.57,128.63,128.44,128.46,14951.0,114.5365,114.59,114.4207,114.4385,14951.0
2015-09-29 14:10:00,128.52,128.55,128.43,128.45,20809.0,114.492,114.5187,114.4118,114.4296,20809.0
2015-09-29 14:15:00,128.43,128.43,128.31,128.39,22460.0,114.4118,114.4118,114.3049,114.3762,22460.0
2015-09-29 14:20:00,128.39,128.46,128.33,128.33,20165.0,114.3762,114.4385,114.3227,114.3227,20165.0
2015-09-29 14:25:00,128.37,128.75,128.35,128.68,23604.0,114.3584,114.6969,114.3405,114.6345,23604.0
2015-09-29 14:30:00,128.68,128.72,128.51,128.7,38658.0,114.6345,114.6702,114.4831,114.6523,38658.0
2015-09-29 14:35:00,128.71,128.73,128.52,128.6,31717.0,114.6612,114.6791,114.492,114.5633,31717.0
2015-09-29 14:40:00,128.58,128.6,128.41,128.43,16282.0,114.5454,114.5633,114.394,114.4118,16282.0
2015-09-29 14:45:00,128.43,128.44,128.05,128.1,26684.0,114.4118,114.4207,114.0733,114.1178,26684.0
2015-09-29 14:50:00,128.08,128.2,128.01,128.06,17904.0,114.1,114.2069,114.0377,114.0822,17904.0
2015-09-29 14:55:00,128.01,128.18,128.0,128.06,23807.0,114.0377,114.1891,114.0287,114.0822,23807.0
2015-09-29 15:00:00,128.06,128.11,127.92,128.05,26825.0,114.0822,114.1267,113.9575,114.0733,26825.0
2015-09-29 15:05:00,128.06,128.21,127.98,128.03,40271.0,114.0822,114.2158,114.0109,114.0555,40271.0
2015-09-29 15:10:00,128.05,128.13,127.9,128.04,37419.0,114.0733,114.1446,113.9397,114.0644,37419.0
2015-09-29 15:15:00,128.09,128.25,128.05,128.06,25499.0,114.1089,114.2515,114.0733,114.0822,25499.0
2015-09-29 15:20:00,128.05,128.05,127.86,127.95,63498.0,114.0733,114.0733,113.904,113.9842,63498.0
2015-09-29 15:25:00,127.92,127.99,127.85,127.89,28619.0,113.9575,114.0198,113.8951,113.9308,28619.0
2015-09-29 15:30:00,127.9,128.29,127.89,128.23,39172.0,113.9397,114.2871,113.9308,114.2336,39172.0
2015-09-29 15:35:00,128.21,128.52,128.21,128.3,65725.0,114.2158,114.492,114.2158,114.296,65725.0
2015-09-29 15:40:00,128.24,128.31,128.15,128.26,48244.0,114.2426,114.3049,114.1624,114.2604,48244.0
2015-09-29 15:45:00,128.29,128.57,128.16,128.57,71654.0,114.2871,114.5365,114.1713,114.5365,71654.0
2015-09-29 15:50:00,128.55,128.87,128.52,128.75,96135.0,114.5187,114.8038,114.492,114.6969,96135.0
2015-09-29 15:55:00,128.78,129.0,128.73,128.77,138737.0,114.7236,114.9196,114.6791,114.7147,138737.0
2015-09-30 09:30:00,130.27,130.72,129.8,130.26,75021.0,116.051,116.4519,115.6323,116.0421,75021.0
2015-09-30 09:35:00,130.43,130.82,130.38,130.71,32400.0,116.1935,116.5409,116.149,116.4429,32400.0
2015-09-30 09:40:00,130.73,130.89,130.32,130.32,42014.0,116.4608,116.6033,116.0955,116.0955,42014.0
2015-09-30 09:45:00,130.41,130.7,130.19,130.62,22377.0,116.1757,116.434,115.9797,116.3628,22377.0
2015-09-30 09:50:00,130.61,130.7,130.42,130.57,48619.0,116.3539,116.434,116.1846,116.3182,48619.0
2015-09-30 09:55:00,130.56,130.6,130.39,130.39,21672.0,116.3093,116.345,116.1579,116.1579,21672.0
2015-09-30 10:00:00,130.43,130.58,130.41,130.54,24272.0,116.1935,116.3271,116.1757,116.2915,24272.0
2015-09-30 10:05:00,130.5,130.97,130.38,130.92,41036.0,116.2559,116.6746,116.149,116.63,41036.0
2015-09-30 10:10:00,130.91,130.94,130.71,130.79,16258.0,116.6211,116.6478,116.4429,116.5142,16258.0
2015-09-30 10:15:00,130.79,130.87,130.5,130.65,31688.0,116.5142,116.5855,116.2559,116.3895,31688.0
2015-09-30 10:20:00,130.67,130.9,130.6,130.77,29731.0,116.4073,116.6122,116.345,116.4964,29731.0
2015-09-30 10:25:00,130.79,130.85,130.71,130.75,21926.0,116.5142,116.5677,116.4429,116.4786,21926.0
2015-09-30 10:30:00,130.77,130.94,130.63,130.75,30223.0,116.4964,116.6478,116.3717,116.4786,30223.0
2015-09-30 10:35:00,130.79,131.1,130.79,131.03,33405.0,116.5142,116.7904,116.5142,116.728,33405.0
2015-09-30 10:40:00,131.02,131.26,130.85,131.23,87785.0,116.7191,116.9329,116.5677,116.9062,87785.0
2015-09-30 10:45:00,131.25,131.41,131.22,131.25,47270.0,116.924,117.0665,116.8973,116.924,47270.0
2015-09-30 10:50:00,131.24,131.29,131.09,131.2,51873.0,116.9151,116.9596,116.7815,116.8795,51873.0
2015-09-30 10:55:00,131.17,131.25,131.1,131.21,70854.0,116.8527,116.924,116.7904,116.8884,70854.0
2015-09-30 11:00:00,131.19,131.2,130.98,131.09,27429.0,116.8706,116.8795,116.6835,116.7815,27429.0
2015-09-30 11:05:00,131.09,131.25,131.08,131.12,19485.0,116.7815,116.924,116.7726,116.8082,19485.0
2015-09-30 11:10:00,131.12,131.34,131.12,131.26,25518.0,116.8082,117.0042,116.8082,116.9329,25518.0
2015-09-30 11:15:00,131.25,131.33,131.09,131.26,33473.0,116.924,116.9953,116.7815,116.9329,33473.0
2015-09-30 11:20:00,131.23,131.36,131.08,131.11,24469.0,116.9062,117.022,116.7726,116.7993,24469.0
2015-09-30 11:25:00,131.12,131.33,131.11,131.29,38514.0,116.8082,116.9953,116.7993,116.9596,38514.0
2015-09-30 11:30:00,131.28,131.33,131.12,131.18,24631.0,116.9507,116.9953,116.8082,116.8616,24631.0
2015-09-30 11:35:00,131.18,131.2,130.9,130.97,18538.0,116.8616,116.8795,116.6122,116.6746,18538.0
2015-09-30 11:40:00,130.98,131.01,130.62,130.63,19894.0,116.6835,116.7102,116.3628,116.3717,19894.0
2015-09-30 11:45:00,130.68,130.72,130.6,130.62,18378.0,116.4162,116.4519,116.345,116.3628,18378.0
2015-09-30 11:50:00,130.63,130.66,130.44,130.54,35483.0,116.3717,116.3984,116.2024,116.2915,35483.0
2015-09-30 11:55:00,130.52,130.53,130.34,130.46,21757.0,116.2737,116.2826,116.1133,116.2202,21757.0
2015-09-30 12:00:00,130.47,130.56,130.44,130.51,10357.0,116.2291,116.3093,116.2024,116.2648,10357.0
2015-09-30 12:05:00,130.5,130.5,130.23,130.33,16637.0,116.2559,116.2559,116.0153,116.1044,16637.0
2015-09-30 12:10:00,130.31,130.36,130.19,130.25,17365.0,116.0866,116.1312,115.9797,116.0332,17365.0
2015-09-30 12:15:00,130.27,130.32,130.11,130.2,9599.0,116.051,116.0955,115.9084,115.9886,9599.0
2015-09-30 12:20:00,130.19,130.28,130.07,130.08,22630.0,115.9797,116.0599,115.8728,115.8817,22630.0
2015-09-30 12:25:00,130.12,130.43,130.12,130.41,9364.0,115.9173,116.1935,115.9173,116.1757,9364.0
2015-09-30 12:30:00,130.42,130.42,130.2,130.3,11812.0,116.1846,116.1846,115.9886,116.0777,11812.0
2015-09-30 12:35:00,130.29,130.32,130.15,130.16,12992.0,116.0688,116.0955,115.9441,115.953,12992.0
2015-09-30 12:40:00,130.19,130.19,130.07,130.13,16455.0,115.9797,115.9797,115.8728,115.9263,16455.0
2015-09-30 12:45:00,130.12,130.13,129.69,129.71,31784.0,115.9173,115.9263,115.5343,115.5521,31784.0
2015-09-30 12:50:00,129.71,129.76,129.62,129.76,23868.0,115.5521,115.5966,115.4719,115.5966,23868.0
2015-09-30 12:55:00,129.76,129.88,129.74,129.88,23303.0,115.5966,115.7035,115.5788,115.7035,23303.0
2015-09-30 13:00:00,129.89,129.96,129.86,129.93,11800.0,115.7125,115.7748,115.6857,115.7481,11800.0
2015-09-30 13:05:00,129.95,130.02,129.81,129.84,12664.0,115.7659,115.8283,115.6412,115.6679,12664.0
2015-09-30 13:10:00,129.86,129.96,129.81,129.82,14630.0,115.6857,115.7748,115.6412,115.6501,14630.0
2015-09-30 13:15:00,129.87,130.22,129.84,130.21,23706.0,115.6946,116.0064,115.6679,115.9975,23706.0
2015-09-30 13:20:00,130.22,130.24,130.14,130.22,11585.0,116.0064,116.0242,115.9352,116.0064,11585.0
2015-09-30 13:25:00,130.21,130.25,130.11,130.19,12768.0,115.9975,116.0332,115.9084,115.9797,12768.0
2015-09-30 13:30:00,130.16,130.24,130.03,130.06,14162.0,115.953,116.0242,115.8372,115.8639,14162.0
2015-09-30 13:35:00,130.1,130.16,129.99,130.07,9622.0,115.8995,115.953,115.8015,115.8728,9622.0
2015-09-30 13:40:00,130.09,130.32,130.07,130.29,21648.0,115.8906,116.0955,115.8728,116.0688,21648.0
2015-09-30 13:45:00,130.28,130.43,130.28,130.31,22155.0,116.0599,116.1935,116.0599,116.0866,22155.0
2015-09-30 13:50:00,130.31,130.47,130.28,130.38,27802.0,116.0866,116.2291,116.0599,116.149,27802.0
2015-09-30 13:55:00,130.4,130.42,130.3,130.35,15188.0,116.1668,116.1846,116.0777,116.1222,15188.0
2015-09-30 14:00:00,130.36,130.38,130.3,130.34,10969.0,116.1312,116.149,116.0777,116.1133,10969.0
2015-09-30 14:05:00,130.33,130.4,130.27,130.29,15742.0,116.1044,116.1668,116.051,116.0688,15742.0
2015-09-30 14:10:00,130.27,130.36,130.16,130.33,16111.0,116.051,116.1312,115.953,116.1044,16111.0
2015-09-30 14:15:00,130.32,130.56,130.26,130.53,12370.0,116.0955,116.3093,116.0421,116.2826,12370.0
2015-09-30 14:20:00,130.55,130.64,130.43,130.64,11198.0,116.3004,116.3806,116.1935,116.3806,11198.0
2015-09-30 14:25:00,130.64,130.65,130.57,130.64,9868.0,116.3806,116.3895,116.3182,116.3806,9868.0
2015-09-30 14:30:00,130.66,130.73,130.38,130.45,16461.0,116.3984,116.4608,116.149,116.2113,16461.0
2015-09-30 14:35:00,130.42,130.5,130.39,130.39,26439.0,116.1846,116.2559,116.1579,116.1579,26439.0
2015-09-30 14:40:00,130.38,130.61,130.36,130.55,19790.0,116.149,116.3539,116.1312,116.3004,19790.0
2015-09-30 14:45:00,130.55,130.65,130.41,130.62,9578.0,116.3004,116.3895,116.1757,116.3628,9578.0
2015-09-30 14:50:00,130.64,130.77,130.58,130.77,19118.0,116.3806,116.4964,116.3271,116.4964,19118.0
2015-09-30 14:55:00,130.68,130.9,130.68,130.73,16415.0,116.4162,116.6122,116.4162,116.4608,16415.0
2015-09-30 15:00:00,130.72,130.84,130.4,130.44,23395.0,116.4519,116.5588,116.1668,116.2024,23395.0
2015-09-30 15:05:00,130.44,130.6,130.41,130.46,19517.0,116.2024,116.345,116.1757,116.2202,19517.0
2015-09-30 15:10:00,130.45,130.6,130.45,130.52,14496.0,116.2113,116.345,116.2113,116.2737,14496.0
2015-09-30 15:15:00,130.54,130.56,130.35,130.45,25168.0,116.2915,116.3093,116.1222,116.2113,25168.0
2015-09-30 15:20:00,130.46,130.66,130.42,130.43,30778.0,116.2202,116.3984,116.1846,116.1935,30778.0
2015-09-30 15:25:00,130.43,130.69,130.4,130.66,26949.0,116.1935,116.4251,116.1668,116.3984,26949.0
2015-09-30 15:30:00,130.68,130.83,130.55,130.81,38858.0,116.4162,116.5499,116.3004,116.532,38858.0
2015-09-30 15:35:00,130.83,130.93,130.75,130.78,26942.0,116.5499,116.6389,116.4786,116.5053,26942.0
2015-09-30 15:40:00,130.77,130.95,130.74,130.89,29251.0,116.4964,116.6568,116.4697,116.6033,29251.0
2015-09-30 15:45:00,130.89,131.03,130.72,130.93,72800.0,116.6033,116.728,116.4519,116.6389,72800.0
2015-09-30 15:50:00,130.96,131.1,130.94,131.08,79460.0,116.6657,116.7904,116.6478,116.7726,79460.0
2015-09-30 15:55:00,131.09,131.18,130.9,130.94,162084.0,116.7815,116.8616,116.6122,116.6478,162084.0
2015-10-01 09:30:00,131.32,131.79,131.19,131.52,74431.0,116.9864,117.4051,116.8706,117.1645,74431.0
2015-10-01 09:35:00,131.46,131.53,130.85,130.97,51081.0,117.1111,117.1734,116.5677,116.6746,51081.0
2015-10-01 09:40:00,130.93,131.4,130.93,131.16,40293.0,116.6389,117.0576,116.6389,116.8438,40293.0
2015-10-01 09:45:00,131.22,131.23,130.85,131.1,51916.0,116.8973,116.9062,116.5677,116.7904,51916.0
2015-10-01 09:50:00,131.11,131.28,130.85,130.85,31285.0,116.7993,116.9507,116.5677,116.5677,31285.0
2015-10-01 09:55:00,130.84,130.84,130.18,130.18,54252.0,116.5588,116.5588,115.9708,115.9708,54252.0
2015-10-01 10:00:00,130.18,130.45,129.89,130.03,46413.0,115.9708,116.2113,115.7125,115.8372,46413.0
2015-10-01 10:05:00,130.09,130.56,130.07,130.45,31014.0,115.8906,116.3093,115.8728,116.2113,31014.0
2015-10-01 10:10:00,130.4,130.69,130.32,130.39,43072.0,116.1668,116.4251,116.0955,116.1579,43072.0
2015-10-01 10:15:00,130.44,130.64,130.34,130.39,34697.0,116.2024,116.3806,116.1133,116.1579,34697.0
2015-10-01 10:20:00,130.41,130.58,130.35,130.37,23510.0,116.1757,116.3271,116.1222,116.1401,23510.0
2015-10-01 10:25:00,130.41,130.7,130.25,130.53,34776.0,116.1757,116.434,116.0332,116.2826,34776.0
2015-10-01 10:30:00,130.52,130.58,129.93,129.95,58725.0,116.2737,116.3271,115.7481,115.7659,58725.0
2015-10-01 10:35:00,129.91,130.08,129.78,129.92,36916.0,115.7303,115.8817,115.6145,115.7392,36916.0
2015-10-01 10:40:00,129.89,130.1,129.66,129.74,45745.0,115.7125,115.8995,115.5076,115.5788,45745.0
2015-10-01 10:45:00,129.76,129.87,129.64,129.66,58918.0,115.5966,115.6946,115.4897,115.5076,58918.0
2015-10-01 10:50:00,129.66,129.74,129.35,129.36,35618.0,115.5076,115.5788,115.2314,115.2403,35618.0
2015-10-01 10:55:00,129.35,129.67,129.35,129.5,24603.0,115.2314,115.5165,115.2314,115.365,24603.0
2015-10-01 11:00:00,129.55,129.66,129.47,129.57,27325.0,115.4096,115.5076,115.3383,115.4274,27325.0
2015-10-01 11:05:00,129.55,129.68,129.38,129.6,25814.0,115.4096,115.5254,115.2581,115.4541,25814.0
2015-10-01 11:10:00,129.59,129.97,129.59,129.71,29269.0,115.4452,115.7837,115.4452,115.5521,29269.0
2015-10-01 11:15:00,129.71,129.85,129.58,129.65,29605.0,115.5521,115.6768,115.4363,115.4986,29605.0
2015-10-01 11:20:00,129.62,129.86,129.53,129.77,39991.0,115.4719,115.6857,115.3917,115.6056,39991.0
2015-10-01 11:25:00,129.79,129.86,129.71,129.73,16078.0,115.6234,115.6857,115.5521,115.5699,16078.0
2015-10-01 11:30:00,129.75,129.95,129.68,129.76,17941.0,115.5877,115.7659,115.5254,115.5966,17941.0
2015-10-01 11:35:00,129.75,129.83,129.59,129.69,20150.0,115.5877,115.659,115.4452,115.5343,20150.0
2015-10-01 11:40:00,129.7,129.75,129.58,129.66,18182.0,115.5432,115.5877,115.4363,115.5076,18182.0
2015-10-01 11:45:00,129.68,129.68,129.36,129.51,20290.0,115.5254,115.5254,115.2403,115.3739,20290.0
2015-10-01 11:50:00,129.51,129.57,129.2,129.24,24923.0,115.3739,115.4274,115.0978,115.1334,24923.0
2015-10-01 11:55:00,129.22,129.35,128.98,129.35,28050.0,115.1156,115.2314,114.9018,115.2314,28050.0
2015-10-01 12:00:00,129.34,129.35,129.2,129.25,17765.0,115.2225,115.2314,115.0978,115.1423,17765.0
2015-10-01 12:05:00,129.2,129.23,129.04,129.16,22260.0,115.0978,115.1245,114.9552,115.0621,22260.0
2015-10-01 12:10:00,129.17,129.27,129.16,129.22,10599.0,115.071,115.1601,115.0621,115.1156,10599.0
2015-10-01 12:15:00,129.2,129.25,129.11,129.16,24288.0,115.0978,115.1423,115.0176,115.0621,24288.0
2015-10-01 12:20:00,129.15,129.25,129.08,129.08,23650.0,115.0532,115.1423,114.9909,114.9909,23650.0
2015-10-01 12:25:00,129.06,129.35,129.05,129.26,17365.0,114.973,115.2314,114.9641,115.1512,17365.0
2015-10-01 12:30:00,129.28,129.39,129.24,129.37,35033.0,115.169,115.267,115.1334,115.2492,35033.0
2015-10-01 12:35:00,129.37,129.49,129.25,129.44,19326.0,115.2492,115.3561,115.1423,115.3116,19326.0
2015-10-01 12:40:00,129.46,129.49,129.35,129.49,11683.0,115.3294,115.3561,115.2314,115.3561,11683.0
2015-10-01 12:45:00,129.51,129.51,129.26,129.28,17654.0,115.3739,115.3739,115.1512,115.169,17654.0
2015-10-01 12:50:00,129.3,129.33,129.13,129.18,18653.0,115.1869,115.2136,115.0354,115.0799,18653.0
2015-10-01 12:55:00,129.19,129.33,129.19,129.29,10950.0,115.0889,115.2136,115.0889,115.1779,10950.0
2015-10-01 13:00:00,129.29,129.29,129.01,129.01,32294.0,115.1779,115.1779,114.9285,114.9285,32294.0
2015-10-01 13:05:00,129.05,129.26,129.05,129.26,26279.0,114.9641,115.1512,114.9641,115.1512,26279.0
2015-10-01 13:10:00,129.27,129.3,129.2,129.21,13123.0,115.1601,115.1869,115.0978,115.1067,13123.0
2015-10-01 13:15:00,129.2,129.53,129.2,129.45,17379.0,115.0978,115.3917,115.0978,115.3205,17379.0
2015-10-01 13:20:00,129.43,129.46,129.33,129.42,15196.0,115.3027,115.3294,115.2136,115.2938,15196.0
2015-10-01 13:25:00,129.45,129.62,129.41,129.49,12293.0,115.3205,115.4719,115.2848,115.3561,12293.0
2015-10-01 13:30:00,129.48,129.63,129.39,129.47,46507.0,115.3472,115.4808,115.267,115.3383,46507.0
2015-10-01 13:35:00,129.47,129.62,129.4,129.47,35051.0,115.3383,115.4719,115.2759,115.3383,35051.0
2015-10-01 13:40:00,129.47,129.5,129.35,129.37,18426.0,115.3383,115.365,115.2314,115.2492,18426.0
2015-10-01 13:45:00,129.39,129.55,129.35,129.51,20088.0,115.267,115.4096,115.2314,115.3739,20088.0
2015-10-01 13:50:00,129.52,129.63,129.4,129.59,23949.0,115.3828,115.4808,115.2759,115.4452,23949.0
2015-10-01 13:55:00,129.59,129.73,129.58,129.64,23619.0,115.4452,115.5699,115.4363,115.4897,23619.0
2015-10-01 14:00:00,129.64,129.66,129.6,129.62,11930.0,115.4897,115.5076,115.4541,115.4719,11930.0
2015-10-01 14:05:00,129.63,129.94,129.62,129.91,31779.0,115.4808,115.757,115.4719,115.7303,31779.0
2015-10-01 14:10:00,129.91,130.03,129.9,129.94,27745.0,115.7303,115.8372,115.7214,115.757,27745.0
2015-10-01 14:15:00,130.0,130.1,129.96,130.0,27690.0,115.8104,115.8995,115.7748,115.8104,27690.0
2015-10-01 14:20:00,129.98,129.99,129.64,129.86,25534.0,115.7926,115.8015,115.4897,115.6857,25534.0
2015-10-01 14:25:00,129.84,130.02,129.8,130.0,16922.0,115.6679,115.8283,115.6323,115.8104,16922.0
2015-10-01 14:30:00,130.01,130.1,129.88,129.89,26603.0,115.8194,115.8995,115.7035,115.7125,26603.0
2015-10-01 14:35:00,129.88,130.13,129.88,130.13,19953.0,115.7035,115.9263,115.7035,115.9263,19953.0
2015-10-01 14:40:00,130.12,130.26,130.07,130.09,18424.0,115.9173,116.0421,115.8728,115.8906,18424.0
2015-10-01 14:45:00,130.16,130.22,130.02,130.07,15967.0,115.953,116.0064,115.8283,115.8728,15967.0
2015-10-01 14:50:00,130.07,130.38,130.02,130.36,16966.0,115.8728,116.149,115.8283,116.1312,16966.0
2015-10-01 14:55:00,130.36,130.6,130.33,130.55,19814.0,116.1312,116.345,116.1044,116.3004,19814.0
2015-10-01 15:00:00,130.59,130.68,130.54,130.55,17636.0,116.336,116.4162,116.2915,116.3004,17636.0
2015-10-01 15:05:00,130.53,130.54,130.39,130.5,19108.0,116.2826,116.2915,116.1579,116.2559,19108.0
2015-10-01 15:10:00,130.49,130.71,130.44,130.71,20802.0,116.247,116.4429,116.2024,116.4429,20802.0
2015-10-01 15:15:00,130.69,130.69,130.5,130.53,21571.0,116.4251,116.4251,116.2559,116.2826,21571.0
2015-10-01 15:20:00,130.53,130.63,130.41,130.58,18997.0,116.2826,116.3717,116.1757,116.3271,18997.0
2015-10-01 15:25:00,130.6,130.68,130.4,130.48,21325.0,116.345,116.4162,116.1668,116.2381,21325.0
2015-10-01 15:30:00,130.48,130.54,130.4,130.54,19282.0,116.2381,116.2915,116.1668,116.2915,19282.0
2015-10-01 15:35:00,130.52,130.52,130.19,130.22,30251.0,116.2737,116.2737,115.9797,116.0064,30251.0
2015-10-01 15:40:00,130.24,130.31,130.22,130.28,18590.0,116.0242,116.0866,116.0064,116.0599,18590.0
2015-10-01 15:45:00,130.29,130.6,130.28,130.58,50035.0,116.0688,116.345,116.0599,116.3271,50035.0
2015-10-01 15:50:00,130.58,130.67,130.55,130.55,48294.0,116.3271,116.4073,116.3004,116.3004,48294.0
2015-10-01 15:55:00,130.55,130.72,130.49,130.61,199396.0,116.3004,116.4519,116.247,116.3539,199396.0
2015-10-02 09:30:00,129.0,129.27,128.61,128.82,70506.0,114.9196,115.1601,114.5722,114.7592,70506.0
2015-10-02 09:35:00,128.82,129.16,128.56,128.92,14357.0,114.7592,115.0621,114.5276,114.8483,14357.0
2015-10-02 09:40:00,128.92,129.42,128.84,129.08,38981.0,114.8483,115.2938,114.7771,114.9909,38981.0
2015-10-02 09:45:00,129.07,129.3,128.93,129.1,37409.0,114.982,115.1869,114.8572,115.0087,37409.0
2015-10-02 09:50:00,129.05,129.1,128.71,128.96,30454.0,114.9641,115.0087,114.6612,114.884,30454.0
2015-10-02 09:55:00,129.03,129.17,128.84,129.03,22189.0,114.9463,115.071,114.7771,114.9463,22189.0
2015-10-02 10:00:00,129.03,129.04,128.77,128.77,22463.0,114.9463,114.9552,114.7147,114.7147,22463.0
2015-10-02 10:05:00,128.8,128.88,128.7,128.88,32125.0,114.7414,114.8127,114.6523,114.8127,32125.0
2015-10-02 10:10:00,128.9,129.18,128.87,129.06,23000.0,114.8305,115.0799,114.8038,114.973,23000.0
2015-10-02 10:15:00,129.11,129.37,129.04,129.11,45344.0,115.0176,115.2492,114.9552,115.0176,45344.0
2015-10-02 10:20:00,129.11,129.31,129.09,129.14,24335.0,115.0176,115.1958,114.9998,115.0443,24335.0
2015-10-02 10:25:00,129.12,129.19,128.87,128.91,21576.0,115.0265,115.0889,114.8038,114.8394,21576.0
2015-10-02 10:30:00,128.94,129.15,128.78,129.04,30298.0,114.8661,115.0532,114.7236,114.9552,30298.0
2015-10-02 10:35:00,129.05,129.22,128.92,129.16,18963.0,114.9641,115.1156,114.8483,115.0621,18963.0
2015-10-02 10:40:00,129.17,129.49,129.14,129.46,33866.0,115.071,115.3561,115.0443,115.3294,33866.0
2015-10-02 10:45:00,129.42,129.45,129.28,129.42,17387.0,115.2938,115.3205,115.169,115.2938,17387.0
2015-10-02 10:50:00,129.5,129.51,129.36,129.4,25413.0,115.365,115.3739,115.2403,115.2759,25413.0
2015-10-02 10:55:00,129.4,129.48,129.29,129.42,43261.0,115.2759,115.3472,115.1779,115.2938,43261.0
2015-10-02 11:00:00,129.43,129.67,129.39,129.51,26022.0,115.3027,115.5165,115.267,115.3739,26022.0
2015-10-02 11:05:00,129.55,129.86,129.53,129.69,21449.0,115.4096,115.6857,115.3917,115.5343,21449.0
2015-10-02 11:10:00,129.72,129.77,129.57,129.58,12933.0,115.561,115.6056,115.4274,115.4363,12933.0
2015-10-02 11:15:00,129.57,129.69,129.48,129.49,16770.0,115.4274,115.5343,115.3472,115.3561,16770.0
2015-10-02 11:20:00,129.5,129.61,129.41,129.41,12439.0,115.365,115.463,115.2848,115.2848,12439.0
2015-10-02 11:25:00,129.41,129.77,129.41,129.72,14262.0,115.2848,115.6056,115.2848,115.561,14262.0
2015-10-02 11:30:00,129.76,129.93,129.7,129.92,17130.0,115.5966,115.7481,115.5432,115.7392,17130.0
2015-10-02 11:35:00,129.92,130.13,129.82,129.82,13483.0,115.7392,115.9263,115.6501,115.6501,13483.0
2015-10-02 11:40:00,129.78,129.9,129.7,129.77,12068.0,115.6145,115.7214,115.5432,115.6056,12068.0
2015-10-02 11:45:00,129.77,129.97,129.75,129.9,10657.0,115.6056,115.7837,115.5877,115.7214,10657.0
2015-10-02 11:50:00,129.85,130.04,129.78,130.03,8091.0,115.6768,115.8461,115.6145,115.8372,8091.0
2015-10-02 11:55:00,130.01,130.06,129.91,130.06,12875.0,115.8194,115.8639,115.7303,115.8639,12875.0
2015-10-02 12:00:00,130.07,130.09,129.95,129.99,10409.0,115.8728,115.8906,115.7659,115.8015,10409.0
2015-10-02 12:05:00,130.03,130.24,129.98,130.2,15813.0,115.8372,116.0242,115.7926,115.9886,15813.0
2015-10-02 12:10:00,130.21,130.5,130.21,130.5,21367.0,115.9975,116.2559,115.9975,116.2559,21367.0
2015-10-02 12:15:00,130.48,130.65,130.45,130.6,15022.0,116.2381,116.3895,116.2113,116.345,15022.0
2015-10-02 12:20:00,130.59,130.7,130.47,130.59,14578.0,116.336,116.434,116.2291,116.336,14578.0
2015-10-02 12:25:00,130.57,130.77,130.57,130.77,20636.0,116.3182,116.4964,116.3182,116.4964,20636.0
2015-10-02 12:30:00,130.77,131.2,130.76,130.83,63094.0,116.4964,116.8795,116.4875,116.5499,63094.0
2015-10-02 12:35:00,130.84,130.85,130.65,130.65,14599.0,116.5588,116.5677,116.3895,116.3895,14599.0
2015-10-02 12:40:00,130.64,130.86,130.6,130.85,9905.0,116.3806,116.5766,116.345,116.5677,9905.0
2015-10-02 12:45:00,130.85,131.07,130.85,131.01,15123.0,116.5677,116.7637,116.5677,116.7102,15123.0
2015-10-02 12:50:00,130.98,131.21,130.84,131.08,23124.0,116.6835,116.8884,116.5588,116.7726,23124.0
2015-10-02 12:55:00,131.09,131.14,131.02,131.03,13230.0,116.7815,116.826,116.7191,116.728,13230.0
2015-10-02 13:00:00,131.03,131.22,131.0,131.07,14742.0,116.728,116.8973,116.7013,116.7637,14742.0
2015-10-02 13:05:00,131.1,131.25,131.06,131.25,23167.0,116.7904,116.924,116.7547,116.924,23167.0
2015-10-02 13:10:00,131.24,131.46,131.24,131.46,14747.0,116.9151,117.1111,116.9151,117.1111,14747.0
2015-10-02 13:15:00,131.48,131.59,131.41,131.46,23680.0,117.1289,117.2269,117.0665,117.1111,23680.0
2015-10-02 13:20:00,131.51,131.54,131.26,131.27,10367.0,117.1556,117.1824,116.9329,116.9418,10367.0
2015-10-02 13:25:00,131.31,131.38,131.23,131.26,17233.0,116.9775,117.0398,116.9062,116.9329,17233.0
2015-10-02 13:30:00,131.28,131.42,131.25,131.28,24188.0,116.9507,117.0755,116.924,116.9507,24188.0
2015-10-02 13:35:00,131.25,131.31,131.13,131.14,19499.0,116.924,116.9775,116.8171,116.826,19499.0
2015-10-02 13:40:00,131.12,131.15,131.0,131.06,32065.0,116.8082,116.8349,116.7013,116.7547,32065.0
2015-10-02 13:45:00,131.04,131.24,130.99,131.24,19441.0,116.7369,116.9151,116.6924,116.9151,19441.0
2015-10-02 13:50:00,131.24,131.3,131.09,131.11,12651.0,116.9151,116.9685,116.7815,116.7993,12651.0
2015-10-02 13:55:00,131.12,131.25,131.06,131.06,10861.0,116.8082,116.924,116.7547,116.7547,10861.0
2015-10-02 14:00:00,131.09,131.16,130.91,131.14,27334.0,116.7815,116.8438,116.6211,116.826,27334.0
2015-10-02 14:05:00,131.16,131.29,131.1,131.28,13053.0,116.8438,116.9596,116.7904,116.9507,13053.0
2015-10-02 14:10:00,131.29,131.29,131.09,131.14,13721.0,116.9596,116.9596,116.7815,116.826,13721.0
2015-10-02 14:15:00,131.11,131.16,131.0,131.0,15214.0,116.7993,116.8438,116.7013,116.7013,15214.0
2015-10-02 14:20:00,130.97,131.1,130.87,131.08,17201.0,116.6746,116.7904,116.5855,116.7726,17201.0
2015-10-02 14:25:00,131.08,131.26,131.03,131.21,17221.0,116.7726,116.9329,116.728,116.8884,17221.0
2015-10-02 14:30:00,131.21,131.28,131.16,131.16,8478.0,116.8884,116.9507,116.8438,116.8438,8478.0
2015-10-02 14:35:00,131.15,131.24,131.13,131.22,14536.0,116.8349,116.9151,116.8171,116.8973,14536.0
2015-10-02 14:40:00,131.25,131.28,131.01,131.17,11484.0,116.924,116.9507,116.7102,116.8527,11484.0
2015-10-02 14:45:00,131.22,131.24,131.08,131.11,10901.0,116.8973,116.9151,116.7726,116.7993,10901.0
2015-10-02 14:50:00,131.13,131.22,130.98,131.09,13644.0,116.8171,116.8973,116.6835,116.7815,13644.0
2015-10-02 14:55:00,131.14,131.18,130.92,130.97,15035.0,116.826,116.8616,116.63,116.6746,15035.0
2015-10-02 15:00:00,130.97,131.17,130.95,131.16,23224.0,116.6746,116.8527,116.6568,116.8438,23224.0
2015-10-02 15:05:00,131.19,131.47,131.14,131.46,28425.0,116.8706,117.12,116.826,117.1111,28425.0
2015-10-02 15:10:00,131.49,131.54,131.36,131.46,27132.0,117.1378,117.1824,117.022,117.1111,27132.0
2015-10-02 15:15:00,131.47,131.75,131.46,131.71,37748.0,117.12,117.3694,117.1111,117.3338,37748.0
2015-10-02 15:20:00,131.74,131.87,131.71,131.76,32459.0,117.3605,117.4763,117.3338,117.3783,32459.0
2015-10-02 15:25:00,131.77,131.92,131.68,131.92,35685.0,117.3872,117.5209,117.3071,117.5209,35685.0
2015-10-02 15:30:00,131.91,131.99,131.84,131.93,48626.0,117.512,117.5832,117.4496,117.5298,48626.0
2015-10-02 15:35:00,131.96,132.01,131.86,131.91,76353.0,117.5565,117.6011,117.4674,117.512,76353.0
2015-10-02 15:40:00,131.91,132.03,131.91,132.02,47160.0,117.512,117.6189,117.512,117.61,47160.0
2015-10-02 15:45:00,132.02,132.3,132.0,132.3,105722.0,117.61,117.8594,117.5921,117.8594,105722.0
2015-10-02 15:50:00,132.3,132.41,132.21,132.34,96326.0,117.8594,117.9574,117.7792,117.895,96326.0
2015-10-02 15:55:00,132.34,132.59,132.17,132.53,263064.0,117.895,118.1177,117.7436,118.0643,263064.0
2015-10-05 09:30:00,132.28,132.95,132.01,132.29,149866.0,117.8416,118.4385,117.6011,117.8505,149866.0
2015-10-05 09:35:00,132.35,132.74,132.2,132.43,94914.0,117.9039,118.2514,117.7703,117.9752,94914.0
2015-10-05 09:40:00,132.38,132.51,132.02,132.27,50267.0,117.9307,118.0465,117.61,117.8327,50267.0
2015-10-05 09:45:00,132.31,132.85,132.25,132.73,67041.0,117.8683,118.3494,117.8149,118.2425,67041.0
2015-10-05 09:50:00,132.68,132.94,132.67,132.82,67542.0,118.1979,118.4295,118.189,118.3226,67542.0
2015-10-05 09:55:00,132.81,132.86,132.42,132.52,70965.0,118.3137,118.3583,117.9663,118.0554,70965.0
2015-10-05 10:00:00,132.52,132.71,132.25,132.34,39847.0,118.0554,118.2246,117.8149,117.895,39847.0
2015-10-05 10:05:00,132.34,132.59,132.2,132.44,57318.0,117.895,118.1177,117.7703,117.9841,57318.0
2015-10-05 10:10:00,132.44,132.72,132.4,132.58,29877.0,117.9841,118.2336,117.9485,118.1088,29877.0
2015-10-05 10:15:00,132.55,132.67,132.3,132.4,65759.0,118.0821,118.189,117.8594,117.9485,65759.0
2015-10-05 10:20:00,132.4,132.45,132.32,132.45,32177.0,117.9485,117.993,117.8772,117.993,32177.0
2015-10-05 10:25:00,132.47,132.54,132.42,132.43,25910.0,118.0108,118.0732,117.9663,117.9752,25910.0
2015-10-05 10:30:00,132.45,132.48,132.16,132.17,50604.0,117.993,118.0198,117.7347,117.7436,50604.0
2015-10-05 10:35:00,132.17,132.27,132.06,132.1,27440.0,117.7436,117.8327,117.6456,117.6812,27440.0
2015-10-05 10:40:00,132.09,132.12,131.69,131.74,68798.0,117.6723,117.699,117.316,117.3605,68798.0
2015-10-05 10:45:00,131.71,131.94,131.7,131.77,74083.0,117.3338,117.5387,117.3249,117.3872,74083.0
2015-10-05 10:50:00,131.77,131.77,131.58,131.63,69494.0,117.3872,117.3872,117.218,117.2625,69494.0
2015-10-05 10:55:00,131.63,131.64,131.35,131.43,87933.0,117.2625,117.2714,117.0131,117.0844,87933.0
2015-10-05 11:00:00,131.43,131.93,131.43,131.83,94030.0,117.0844,117.5298,117.0844,117.4407,94030.0
2015-10-05 11:05:00,131.82,132.17,131.79,132.13,96285.0,117.4318,117.7436,117.4051,117.708,96285.0
2015-10-05 11:10:00,132.12,132.27,131.99,132.0,86121.0,117.699,117.8327,117.5832,117.5921,86121.0
2015-10-05 11:15:00,131.98,132.01,131.68,131.69,90013.0,117.5743,117.6011,117.3071,117.316,90013.0
2015-10-05 11:20:00,131.68,131.8,131.57,131.64,62665.0,117.3071,117.414,117.2091,117.2714,62665.0
2015-10-05 11:25:00,131.66,131.77,131.61,131.76,51413.0,117.2893,117.3872,117.2447,117.3783,51413.0
2015-10-05 11:30:00,131.76,132.08,131.76,131.95,32976.0,117.3783,117.6634,117.3783,117.5476,32976.0
2015-10-05 11:35:00,131.96,132.03,131.84,131.87,44207.0,117.5565,117.6189,117.4496,117.4763,44207.0
2015-10-05 11:40:00,131.89,132.21,131.88,132.21,52978.0,117.4942,117.7792,117.4852,117.7792,52978.0
2015-10-05 11:45:00,132.22,132.28,132.15,132.28,44919.0,117.7881,117.8416,117.7258,117.8416,44919.0
2015-10-05 11:50:00,132.28,132.48,132.28,132.42,43255.0,117.8416,118.0198,117.8416,117.9663,43255.0
2015-10-05 11:55:00,132.38,132.49,132.31,132.48,23813.0,117.9307,118.0287,117.8683,118.0198,23813.0
2015-10-05 12:00:00,132.49,132.52,132.44,132.47,21876.0,118.0287,118.0554,117.9841,118.0108,21876.0
2015-10-05 12:05:00,132.47,132.52,132.44,132.49,72194.0,118.0108,118.0554,117.9841,118.0287,72194.0
2015-10-05 12:10:00,132.49,132.5,132.42,132.49,21622.0,118.0287,118.0376,117.9663,118.0287,21622.0
2015-10-05 12:15:00,132.49,132.81,132.49,132.72,25565.0,118.0287,118.3137,118.0287,118.2336,25565.0
2015-10-05 12:20:00,132.72,132.72,132.46,132.5,12132.0,118.2336,118.2336,118.0019,118.0376,12132.0
2015-10-05 12:25:00,132.53,132.68,132.53,132.64,14541.0,118.0643,118.1979,118.0643,118.1623,14541.0
2015-10-05 12:30:00,132.64,132.7,132.64,132.67,12297.0,118.1623,118.2157,118.1623,118.189,12297.0
2015-10-05 12:35:00,132.69,132.7,132.52,132.62,31363.0,118.2068,118.2157,118.0554,118.1445,31363.0
2015-10-05 12:40:00,132.59,132.69,132.55,132.69,16790.0,118.1177,118.2068,118.0821,118.2068,16790.0
2015-10-05 12:45:00,132.71,132.77,132.64,132.74,18273.0,118.2246,118.2781,118.1623,118.2514,18273.0
2015-10-05 12:50:00,132.74,132.75,132.63,132.72,19586.0,118.2514,118.2603,118.1534,118.2336,19586.0
2015-10-05 12:55:00,132.74,132.74,132.56,132.59,41375.0,118.2514,118.2514,118.091,118.1177,41375.0
2015-10-05 13:00:00,132.6,132.63,132.54,132.62,25839.0,118.1267,118.1534,118.0732,118.1445,25839.0
2015-10-05 13:05:00,132.63,132.65,132.58,132.61,35395.0,118.1534,118.1712,118.1088,118.1356,35395.0
2015-10-05 13:10:00,132.6,132.8,132.58,132.79,43635.0,118.1267,118.3048,118.1088,118.2959,43635.0
2015-10-05 13:15:00,132.78,132.88,132.78,132.87,27857.0,118.287,118.3761,118.287,118.3672,27857.0
2015-10-05 13:20:00,132.87,132.89,132.78,132.79,19928.0,118.3672,118.385,118.287,118.2959,19928.0
2015-10-05 13:25:00,132.79,132.9,132.79,132.85,13299.0,118.2959,118.3939,118.2959,118.3494,13299.0
2015-10-05 13:30:00,132.83,132.84,132.72,132.72,22692.0,118.3315,118.3405,118.2336,118.2336,22692.0
2015-10-05 13:35:00,132.71,132.8,132.71,132.78,31630.0,118.2246,118.3048,118.2246,118.287,31630.0
2015-10-05 13:40:00,132.77,132.82,132.66,132.74,21359.0,118.2781,118.3226,118.1801,118.2514,21359.0
2015-10-05 13:45:00,132.75,133.03,132.73,133.01,36335.0,118.2603,118.5097,118.2425,118.4919,36335.0
2015-10-05 13:50:00,133.0,133.01,132.93,132.94,22901.0,118.483,118.4919,118.4206,118.4295,22901.0
2015-10-05 13:55:00,132.97,132.97,132.86,132.89,19598.0,118.4563,118.4563,118.3583,118.385,19598.0
2015-10-05 14:00:00,132.9,132.94,132.81,132.88,21199.0,118.3939,118.4295,118.3137,118.3761,21199.0
2015-10-05 14:05:00,132.89,132.99,132.88,132.92,39538.0,118.385,118.4741,118.3761,118.4117,39538.0
2015-10-05 14:10:00,132.92,133.15,132.92,133.11,91634.0,118.4117,118.6166,118.4117,118.581,91634.0
2015-10-05 14:15:00,133.12,133.3,133.1,133.26,33798.0,118.5899,118.7502,118.5721,118.7146,33798.0
2015-10-05 14:20:00,133.26,133.29,133.22,133.26,69361.0,118.7146,118.7413,118.679,118.7146,69361.0
2015-10-05 14:25:00,133.26,133.39,133.25,133.35,70286.0,118.7146,118.8304,118.7057,118.7948,70286.0
2015-10-05 14:30:00,133.35,133.5,133.35,133.46,34691.0,118.7948,118.9284,118.7948,118.8928,34691.0
2015-10-05 14:35:00,133.45,133.7,133.45,133.69,56555.0,118.8839,119.1066,118.8839,119.0977,56555.0
2015-10-05 14:40:00,133.69,133.84,133.69,133.74,35813.0,119.0977,119.2313,119.0977,119.1422,35813.0
2015-10-05 14:45:00,133.73,133.81,133.61,133.62,57745.0,119.1333,119.2046,119.0264,119.0353,57745.0
2015-10-05 14:50:00,133.62,133.81,133.61,133.68,31988.0,119.0353,119.2046,119.0264,119.0888,31988.0
2015-10-05 14:55:00,133.67,133.81,133.65,133.77,45882.0,119.0799,119.2046,119.062,119.1689,45882.0
2015-10-05 15:00:00,133.79,133.82,133.72,133.79,75036.0,119.1868,119.2135,119.1244,119.1868,75036.0
2015-10-05 15:05:00,133.79,133.85,133.69,133.81,51488.0,119.1868,119.2402,119.0977,119.2046,51488.0
2015-10-05 15:10:00,133.81,133.88,133.7,133.79,52107.0,119.2046,119.2669,119.1066,119.1868,52107.0
2015-10-05 15:15:00,133.77,133.87,133.53,133.55,47036.0,119.1689,119.258,118.9551,118.973,47036.0
2015-10-05 15:20:00,133.55,133.73,133.54,133.72,49721.0,118.973,119.1333,118.9641,119.1244,49721.0
2015-10-05 15:25:00,133.72,133.86,133.71,133.86,33580.0,119.1244,119.2491,119.1155,119.2491,33580.0
2015-10-05 15:30:00,133.85,134.06,133.79,134.01,78806.0,119.2402,119.4273,119.1868,119.3828,78806.0
2015-10-05 15:35:00,134.03,134.03,133.82,133.85,86091.0,119.4006,119.4006,119.2135,119.2402,86091.0
2015-10-05 15:40:00,133.84,133.85,133.77,133.79,43262.0,119.2313,119.2402,119.1689,119.1868,43262.0
2015-10-05 15:45:00,133.8,134.05,133.8,134.03,60862.0,119.1957,119.4184,119.1957,119.4006,60862.0
2015-10-05 15:50:00,134.03,134.1,134.03,134.05,63369.0,119.4006,119.4629,119.4006,119.4184,63369.0
2015-10-05 15:55:00,134.05,134.15,133.93,134.01,129819.0,119.4184,119.5075,119.3115,119.3828,129819.0
2015-10-06 09:30:00,134.1,134.79,134.1,134.6,67798.0,119.4629,120.0776,119.4629,119.9084,67798.0
2015-10-06 09:35:00,134.6,134.6,134.29,134.44,40255.0,119.9084,119.9084,119.6322,119.7658,40255.0
2015-10-06 09:40:00,134.47,134.65,134.37,134.51,41377.0,119.7925,119.9529,119.7035,119.8282,41377.0
2015-10-06 09:45:00,134.55,134.65,134.33,134.4,57174.0,119.8638,119.9529,119.6678,119.7302,57174.0
2015-10-06 09:50:00,134.4,134.48,134.3,134.41,61205.0,119.7302,119.8015,119.6411,119.7391,61205.0
2015-10-06 09:55:00,134.43,134.51,134.41,134.51,65752.0,119.7569,119.8282,119.7391,119.8282,65752.0
2015-10-06 10:00:00,134.51,134.6,134.43,134.45,41021.0,119.8282,119.9084,119.7569,119.7747,41021.0
2015-10-06 10:05:00,134.44,134.44,134.2,134.4,50032.0,119.7658,119.7658,119.552,119.7302,50032.0
2015-10-06 10:10:00,134.4,134.51,134.3,134.34,49456.0,119.7302,119.8282,119.6411,119.6767,49456.0
2015-10-06 10:15:00,134.39,134.4,134.22,134.23,24023.0,119.7213,119.7302,119.5698,119.5787,24023.0
2015-10-06 10:20:00,134.26,134.53,134.22,134.37,31801.0,119.6055,119.846,119.5698,119.7035,31801.0
2015-10-06 10:25:00,134.36,134.48,134.25,134.26,14320.0,119.6945,119.8015,119.5966,119.6055,14320.0
2015-10-06 10:30:00,134.31,134.35,134.17,134.28,12564.0,119.65,119.6856,119.5253,119.6233,12564.0
2015-10-06 10:35:00,134.28,134.3,134.15,134.15,22799.0,119.6233,119.6411,119.5075,119.5075,22799.0
2015-10-06 10:40:00,134.15,134.35,134.15,134.34,32213.0,119.5075,119.6856,119.5075,119.6767,32213.0
2015-10-06 10:45:00,134.29,134.37,134.2,134.21,26930.0,119.6322,119.7035,119.552,119.5609,26930.0
2015-10-06 10:50:00,134.23,134.28,133.92,133.98,41143.0,119.5787,119.6233,119.3026,119.356,41143.0
2015-10-06 10:55:00,133.95,134.01,133.9,133.97,12814.0,119.3293,119.3828,119.2848,119.3471,12814.0
2015-10-06 11:00:00,133.99,134.04,133.95,134.02,41935.0,119.3649,119.4095,119.3293,119.3917,41935.0
2015-10-06 11:05:00,134.04,134.14,133.93,134.14,36053.0,119.4095,119.4986,119.3115,119.4986,36053.0
2015-10-06 11:10:00,134.13,134.17,134.05,134.1,15908.0,119.4897,119.5253,119.4184,119.4629,15908.0
2015-10-06 11:15:00,134.1,134.45,134.08,134.45,23612.0,119.4629,119.7747,119.4451,119.7747,23612.0
2015-10-06 11:20:00,134.47,134.52,134.39,134.47,12152.0,119.7925,119.8371,119.7213,119.7925,12152.0
2015-10-06 11:25:00,134.47,134.48,134.35,134.43,19225.0,119.7925,119.8015,119.6856,119.7569,19225.0
2015-10-06 11:30:00,134.48,134.48,134.12,134.31,33659.0,119.8015,119.8015,119.4807,119.65,33659.0
2015-10-06 11:35:00,134.31,134.31,133.99,133.99,13086.0,119.65,119.65,119.3649,119.3649,13086.0
2015-10-06 11:40:00,134.0,134.0,133.79,133.85,24990.0,119.3738,119.3738,119.1868,119.2402,24990.0
2015-10-06 11:45:00,133.83,134.0,133.74,133.84,28891.0,119.2224,119.3738,119.1422,119.2313,28891.0
2015-10-06 11:50:00,133.84,133.88,133.68,133.83,21637.0,119.2313,119.2669,119.0888,119.2224,21637.0
2015-10-06 11:55:00,133.86,133.89,133.67,133.78,20721.0,119.2491,119.2759,119.0799,119.1779,20721.0
2015-10-06 12:00:00,133.8,134.0,133.8,133.93,12188.0,119.1957,119.3738,119.1957,119.3115,12188.0
2015-10-06 12:05:00,133.93,134.0,133.89,133.97,17708.0,119.3115,119.3738,119.2759,119.3471,17708.0
2015-10-06 12:10:00,134.02,134.08,133.9,133.98,22152.0,119.3917,119.4451,119.2848,119.356,22152.0
2015-10-06 12:15:00,133.97,133.97,133.8,133.8,15417.0,119.3471,119.3471,119.1957,119.1957,15417.0
2015-10-06 12:20:00,133.82,134.04,133.82,133.86,25063.0,119.2135,119.4095,119.2135,119.2491,25063.0
2015-10-06 12:25:00,133.89,133.95,133.79,133.83,11609.0,119.2759,119.3293,119.1868,119.2224,11609.0
2015-10-06 12:30:00,133.83,133.84,133.68,133.74,12280.0,119.2224,119.2313,119.0888,119.1422,12280.0
2015-10-06 12:35:00,133.75,133.93,133.69,133.92,26606.0,119.1511,119.3115,119.0977,119.3026,26606.0
2015-10-06 12:40:00,133.92,134.07,133.82,134.03,26079.0,119.3026,119.4362,119.2135,119.4006,26079.0
2015-10-06 12:45:00,134.03,134.04,133.95,133.99,52820.0,119.4006,119.4095,119.3293,119.3649,52820.0
2015-10-06 12:50:00,133.98,134.03,133.94,133.97,31292.0,119.356,119.4006,119.3204,119.3471,31292.0
2015-10-06 12:55:00,133.97,134.08,133.93,134.03,28561.0,119.3471,119.4451,119.3115,119.4006,28561.0
2015-10-06 13:00:00,134.05,134.18,134.02,134.14,25294.0,119.4184,119.5342,119.3917,119.4986,25294.0
2015-10-06 13:05:00,134.14,134.38,134.12,134.31,20934.0,119.4986,119.7124,119.4807,119.65,20934.0
2015-10-06 13:10:00,134.35,134.71,134.33,134.67,27455.0,119.6856,120.0063,119.6678,119.9707,27455.0
2015-10-06 13:15:00,134.67,134.73,134.57,134.71,19007.0,119.9707,120.0242,119.8816,120.0063,19007.0
2015-10-06 13:20:00,134.71,134.89,134.71,134.77,30148.0,120.0063,120.1667,120.0063,120.0598,30148.0
2015-10-06 13:25:00,134.76,134.85,134.74,134.79,20026.0,120.0509,120.1311,120.0331,120.0776,20026.0
2015-10-06 13:30:00,134.79,134.82,134.61,134.65,17099.0,120.0776,120.1043,119.9173,119.9529,17099.0
2015-10-06 13:35:00,134.66,134.71,134.6,134.69,19679.0,119.9618,120.0063,119.9084,119.9885,19679.0
2015-10-06 13:40:00,134.68,134.83,134.66,134.79,19949.0,119.9796,120.1132,119.9618,120.0776,19949.0
2015-10-06 13:45:00,134.77,134.78,134.65,134.78,10656.0,120.0598,120.0687,119.9529,120.0687,10656.0
2015-10-06 13:50:00,134.75,134.78,134.59,134.75,15354.0,120.042,120.0687,119.8994,120.042,15354.0
2015-10-06 13:55:00,134.73,134.8,134.66,134.76,19184.0,120.0242,120.0865,119.9618,120.0509,19184.0
2015-10-06 14:00:00,134.74,134.99,134.69,134.96,33974.0,120.0331,120.2558,119.9885,120.2291,33974.0
2015-10-06 14:05:00,134.96,135.08,134.88,134.98,48813.0,120.2291,120.336,120.1578,120.2469,48813.0
2015-10-06 14:10:00,134.98,135.29,134.97,135.29,29671.0,120.2469,120.523,120.238,120.523,29671.0
2015-10-06 14:15:00,135.3,135.5,135.23,135.49,31330.0,120.5319,120.7101,120.4696,120.7012,31330.0
2015-10-06 14:20:00,135.46,135.54,135.42,135.46,21352.0,120.6745,120.7458,120.6389,120.6745,21352.0
2015-10-06 14:25:00,135.49,135.49,134.98,135.25,84162.0,120.7012,120.7012,120.2469,120.4874,84162.0
2015-10-06 14:30:00,135.28,135.43,135.17,135.37,28561.0,120.5141,120.6478,120.4161,120.5943,28561.0
2015-10-06 14:35:00,135.37,135.37,135.26,135.3,33116.0,120.5943,120.5943,120.4963,120.5319,33116.0
2015-10-06 14:40:00,135.32,135.35,135.16,135.28,23806.0,120.5498,120.5765,120.4072,120.5141,23806.0
2015-10-06 14:45:00,135.27,135.33,135.16,135.24,24629.0,120.5052,120.5587,120.4072,120.4785,24629.0
2015-10-06 14:50:00,135.23,135.27,134.97,135.04,21783.0,120.4696,120.5052,120.238,120.3003,21783.0
2015-10-06 14:55:00,135.03,135.04,134.81,134.84,18909.0,120.2914,120.3003,120.0954,120.1222,18909.0
2015-10-06 15:00:00,134.84,134.94,134.75,134.9,22703.0,120.1222,120.2112,120.042,120.1756,22703.0
2015-10-06 15:05:00,134.91,134.97,134.82,134.86,20566.0,120.1845,120.238,120.1043,120.14,20566.0
2015-10-06 15:10:00,134.86,134.86,134.55,134.56,36937.0,120.14,120.14,119.8638,119.8727,36937.0
2015-10-06 15:15:00,134.55,134.8,134.51,134.77,36384.0,119.8638,120.0865,119.8282,120.0598,36384.0
2015-10-06 15:20:00,134.76,134.99,134.71,134.9,36940.0,120.0509,120.2558,120.0063,120.1756,36940.0
2015-10-06 15:25:00,134.89,135.09,134.83,135.02,50833.0,120.1667,120.3449,120.1132,120.2825,50833.0
2015-10-06 15:30:00,135.01,135.2,135.01,135.16,55827.0,120.2736,120.4429,120.2736,120.4072,55827.0
2015-10-06 15:35:00,135.16,135.17,134.99,135.02,44203.0,120.4072,120.4161,120.2558,120.2825,44203.0
2015-10-06 15:40:00,135.01,135.01,134.84,134.92,33642.0,120.2736,120.2736,120.1222,120.1934,33642.0
2015-10-06 15:45:00,134.89,134.93,134.8,134.87,35968.0,120.1667,120.2023,120.0865,120.1489,35968.0
2015-10-06 15:50:00,134.87,134.9,134.73,134.76,62515.0,120.1489,120.1756,120.0242,120.0509,62515.0
2015-10-06 15:55:00,134.76,134.76,134.54,134.63,95532.0,120.0509,120.0509,119.8549,119.9351,95532.0
2015-10-07 09:30:00,135.69,136.39,135.26,136.2,78764.0,120.8794,121.503,120.4963,121.3337,78764.0
2015-10-07 09:35:00,136.11,137.36,136.0,137.2,97617.0,121.2535,122.3671,121.1555,122.2246,97617.0
2015-10-07 09:40:00,137.27,137.27,136.93,136.97,68214.0,122.2869,122.2869,121.984,122.0197,68214.0
2015-10-07 09:45:00,136.98,137.3,136.97,137.25,74516.0,122.0286,122.3136,122.0197,122.2691,74516.0
2015-10-07 09:50:00,137.22,137.36,137.1,137.1,64257.0,122.2424,122.3671,122.1355,122.1355,64257.0
2015-10-07 09:55:00,137.16,137.25,137.04,137.04,35312.0,122.1889,122.2691,122.082,122.082,35312.0
2015-10-07 10:00:00,137.08,137.56,137.07,137.56,52390.0,122.1177,122.5453,122.1088,122.5453,52390.0
2015-10-07 10:05:00,137.55,137.65,137.28,137.34,45500.0,122.5364,122.6254,122.2958,122.3493,45500.0
2015-10-07 10:10:00,137.33,137.58,137.24,137.52,28598.0,122.3404,122.5631,122.2602,122.5096,28598.0
2015-10-07 10:15:00,137.5,137.73,137.44,137.6,31119.0,122.4918,122.6967,122.4384,122.5809,31119.0
2015-10-07 10:20:00,137.6,137.72,137.54,137.55,24177.0,122.5809,122.6878,122.5275,122.5364,24177.0
2015-10-07 10:25:00,137.57,137.68,137.51,137.68,30018.0,122.5542,122.6522,122.5007,122.6522,30018.0
2015-10-07 10:30:00,137.65,137.66,137.51,137.51,18356.0,122.6254,122.6344,122.5007,122.5007,18356.0
2015-10-07 10:35:00,137.51,137.51,137.26,137.28,29531.0,122.5007,122.5007,122.278,122.2958,29531.0
2015-10-07 10:40:00,137.28,137.28,136.93,137.02,57171.0,122.2958,122.2958,121.984,122.0642,57171.0
2015-10-07 10:45:00,137.0,137.04,136.75,136.77,68621.0,122.0464,122.082,121.8237,121.8415,68621.0
2015-10-07 10:50:00,136.81,136.97,136.65,136.97,30733.0,121.8771,122.0197,121.7346,122.0197,30733.0
2015-10-07 10:55:00,136.97,137.14,136.94,137.08,21584.0,122.0197,122.1711,121.9929,122.1177,21584.0
2015-10-07 11:00:00,137.08,137.21,137.0,137.12,25097.0,122.1177,122.2335,122.0464,122.1533,25097.0
2015-10-07 11:05:00,137.13,137.15,136.77,136.92,27737.0,122.1622,122.18,121.8415,121.9751,27737.0
2015-10-07 11:10:00,136.88,136.88,136.67,136.84,24519.0,121.9395,121.9395,121.7524,121.9039,24519.0
2015-10-07 11:15:00,136.85,137.05,136.76,137.01,31519.0,121.9128,122.0909,121.8326,122.0553,31519.0
2015-10-07 11:20:00,136.98,137.01,136.8,136.8,20324.0,122.0286,122.0553,121.8682,121.8682,20324.0
2015-10-07 11:25:00,136.79,136.92,136.72,136.92,26085.0,121.8593,121.9751,121.797,121.9751,26085.0
2015-10-07 11:30:00,136.89,137.13,136.76,137.13,37297.0,121.9484,122.1622,121.8326,122.1622,37297.0
2015-10-07 11:35:00,137.14,137.27,137.05,137.25,26289.0,122.1711,122.2869,122.0909,122.2691,26289.0
2015-10-07 11:40:00,137.24,137.29,136.94,137.03,16524.0,122.2602,122.3047,121.9929,122.0731,16524.0
2015-10-07 11:45:00,137.02,137.3,136.97,137.12,32036.0,122.0642,122.3136,122.0197,122.1533,32036.0
2015-10-07 11:50:00,137.11,137.52,137.11,137.42,71038.0,122.1444,122.5096,122.1444,122.4205,71038.0
2015-10-07 11:55:00,137.45,137.55,137.37,137.48,30614.0,122.4473,122.5364,122.376,122.474,30614.0
2015-10-07 12:00:00,137.47,137.56,137.17,137.21,24111.0,122.4651,122.5453,122.1978,122.2335,24111.0
2015-10-07 12:05:00,137.23,137.49,137.2,137.2,28137.0,122.2513,122.4829,122.2246,122.2246,28137.0
2015-10-07 12:10:00,137.22,137.31,136.94,137.0,25152.0,122.2424,122.3226,121.9929,122.0464,25152.0
2015-10-07 12:15:00,137.01,137.06,136.93,136.99,18032.0,122.0553,122.0998,121.984,122.0375,18032.0
2015-10-07 12:20:00,136.96,137.0,136.54,136.54,17764.0,122.0108,122.0464,121.6366,121.6366,17764.0
2015-10-07 12:25:00,136.54,136.55,136.22,136.22,34881.0,121.6366,121.6455,121.3515,121.3515,34881.0
2015-10-07 12:30:00,136.22,136.26,136.17,136.18,32058.0,121.3515,121.3872,121.307,121.3159,32058.0
2015-10-07 12:35:00,136.2,136.33,136.16,136.19,20766.0,121.3337,121.4495,121.2981,121.3248,20766.0
2015-10-07 12:40:00,136.2,136.59,136.09,136.59,14073.0,121.3337,121.6811,121.2357,121.6811,14073.0
2015-10-07 12:45:00,136.53,136.55,136.37,136.45,13082.0,121.6277,121.6455,121.4852,121.5564,13082.0
2015-10-07 12:50:00,136.42,136.5,136.25,136.3,12446.0,121.5297,121.601,121.3783,121.4228,12446.0
2015-10-07 12:55:00,136.33,136.38,136.29,136.31,9547.0,121.4495,121.4941,121.4139,121.4317,9547.0
2015-10-07 13:00:00,136.33,136.42,136.31,136.37,8805.0,121.4495,121.5297,121.4317,121.4852,8805.0
2015-10-07 13:05:00,136.38,136.61,136.38,136.59,9751.0,121.4941,121.699,121.4941,121.6811,9751.0
2015-10-07 13:10:00,136.58,136.83,136.58,136.79,10676.0,121.6722,121.8949,121.6722,121.8593,10676.0
2015-10-07 13:15:00,136.75,136.77,136.64,136.66,7506.0,121.8237,121.8415,121.7257,121.7435,7506.0
2015-10-07 13:20:00,136.66,136.91,136.64,136.91,20851.0,121.7435,121.9662,121.7257,121.9662,20851.0
2015-10-07 13:25:00,136.93,136.99,136.78,136.9,11030.0,121.984,122.0375,121.8504,121.9573,11030.0
2015-10-07 13:30:00,136.92,137.15,136.92,137.01,25570.0,121.9751,122.18,121.9751,122.0553,25570.0
2015-10-07 13:35:00,137.01,137.07,136.98,137.03,11911.0,122.0553,122.1088,122.0286,122.0731,11911.0
2015-10-07 13:40:00,137.02,137.16,136.95,137.12,19194.0,122.0642,122.1889,122.0019,122.1533,19194.0
2015-10-07 13:45:00,137.09,137.19,137.02,137.07,14614.0,122.1266,122.2157,122.0642,122.1088,14614.0
2015-10-07 13:50:00,137.07,137.07,136.96,137.0,17560.0,122.1088,122.1088,122.0108,122.0464,17560.0
2015-10-07 13:55:00,137.0,137.12,136.99,136.99,17500.0,122.0464,122.1533,122.0375,122.0375,17500.0
2015-10-07 14:00:00,137.01,137.18,136.97,137.16,16186.0,122.0553,122.2067,122.0197,122.1889,16186.0
2015-10-07 14:05:00,137.14,137.16,136.95,136.99,39566.0,122.1711,122.1889,122.0019,122.0375,39566.0
2015-10-07 14:10:00,136.97,136.97,136.69,136.72,15737.0,122.0197,122.0197,121.7702,121.797,15737.0
2015-10-07 14:15:00,136.75,136.97,136.75,136.94,26174.0,121.8237,122.0197,121.8237,121.9929,26174.0
2015-10-07 14:20:00,136.93,136.95,136.75,136.93,13238.0,121.984,122.0019,121.8237,121.984,13238.0
2015-10-07 14:25:00,136.96,136.97,136.81,136.97,18303.0,122.0108,122.0197,121.8771,122.0197,18303.0
2015-10-07 14:30:00,136.98,137.1,136.87,136.9,23936.0,122.0286,122.1355,121.9306,121.9573,23936.0
2015-10-07 14:35:00,136.93,137.0,136.79,136.88,15962.0,121.984,122.0464,121.8593,121.9395,15962.0
2015-10-07 14:40:00,136.87,137.06,136.85,136.97,34321.0,121.9306,122.0998,121.9128,122.0197,34321.0
2015-10-07 14:45:00,136.97,137.02,136.73,136.76,17222.0,122.0197,122.0642,121.8059,121.8326,17222.0
2015-10-07 14:50:00,136.78,136.8,136.67,136.74,18927.0,121.8504,121.8682,121.7524,121.8148,18927.0
2015-10-07 14:55:00,136.81,136.87,136.63,136.67,13263.0,121.8771,121.9306,121.7168,121.7524,13263.0
2015-10-07 15:00:00,136.65,136.83,136.61,136.7,21638.0,121.7346,121.8949,121.699,121.7791,21638.0
2015-10-07 15:05:00,136.68,136.77,136.6,136.61,17151.0,121.7613,121.8415,121.6901,121.699,17151.0
2015-10-07 15:10:00,136.63,136.86,136.62,136.66,21468.0,121.7168,121.9217,121.7079,121.7435,21468.0
2015-10-07 15:15:00,136.68,136.89,136.6,136.74,55424.0,121.7613,121.9484,121.6901,121.8148,55424.0
2015-10-07 15:20:00,136.72,136.72,136.53,136.67,21233.0,121.797,121.797,121.6277,121.7524,21233.0
2015-10-07 15:25:00,136.67,136.69,136.45,136.58,24711.0,121.7524,121.7702,121.5564,121.6722,24711.0
2015-10-07 15:30:00,136.58,136.71,136.57,136.64,28945.0,121.6722,121.788,121.6633,121.7257,28945.0
2015-10-07 15:35:00,136.62,136.63,136.39,136.48,111676.0,121.7079,121.7168,121.503,121.5832,111676.0
2015-10-07 15:40:00,136.48,136.79,136.44,136.77,35839.0,121.5832,121.8593,121.5475,121.8415,35839.0
2015-10-07 15:45:00,136.77,136.8,136.55,136.66,62790.0,121.8415,121.8682,121.6455,121.7435,62790.0
2015-10-07 15:50:00,136.67,136.8,136.65,136.78,50911.0,121.7524,121.8682,121.7346,121.8504,50911.0
2015-10-07 15:55:00,136.78,137.01,136.78,137.0,97741.0,121.8504,122.0553,121.8504,122.0464,97741.0
2015-10-08 09:30:00,136.66,137.02,136.07,136.36,44395.0,121.7435,122.0642,121.2179,121.4762,44395.0
2015-10-08 09:35:00,136.25,136.68,136.25,136.51,11236.0,121.3783,121.7613,121.3783,121.6099,11236.0
2015-10-08 09:40:00,136.51,136.63,136.32,136.57,20733.0,121.6099,121.7168,121.4406,121.6633,20733.0
2015-10-08 09:45:00,136.56,136.78,136.56,136.72,16819.0,121.6544,121.8504,121.6544,121.797,16819.0
2015-10-08 09:50:00,136.69,137.11,136.68,137.11,30917.0,121.7702,122.1444,121.7613,122.1444,30917.0
2015-10-08 09:55:00,137.14,137.31,137.11,137.25,15709.0,122.1711,122.3226,122.1444,122.2691,15709.0
2015-10-08 10:00:00,137.27,137.45,137.22,137.27,25032.0,122.2869,122.4473,122.2424,122.2869,25032.0
2015-10-08 10:05:00,137.33,137.35,137.17,137.17,30663.0,122.3404,122.3582,122.1978,122.1978,30663.0
2015-10-08 10:10:00,137.18,137.18,136.94,137.06,16915.0,122.2067,122.2067,121.9929,122.0998,16915.0
2015-10-08 10:15:00,137.03,137.09,136.92,137.05,17086.0,122.0731,122.1266,121.9751,122.0909,17086.0
2015-10-08 10:20:00,137.04,137.05,136.89,136.93,20846.0,122.082,122.0909,121.9484,121.984,20846.0
2015-10-08 10:25:00,136.93,137.0,136.69,136.7,36111.0,121.984,122.0464,121.7702,121.7791,36111.0
2015-10-08 10:30:00,136.73,136.86,136.63,136.79,39978.0,121.8059,121.9217,121.7168,121.8593,39978.0
2015-10-08 10:35:00,136.81,136.89,136.68,136.8,46692.0,121.8771,121.9484,121.7613,121.8682,46692.0
2015-10-08 10:40:00,136.82,136.91,136.77,136.84,23529.0,121.886,121.9662,121.8415,121.9039,23529.0
2015-10-08 10:45:00,136.86,136.96,136.71,136.75,39247.0,121.9217,122.0108,121.788,121.8237,39247.0
2015-10-08 10:50:00,136.75,136.84,136.7,136.7,16556.0,121.8237,121.9039,121.7791,121.7791,16556.0
2015-10-08 10:55:00,136.73,136.85,136.72,136.85,13718.0,121.8059,121.9128,121.797,121.9128,13718.0
2015-10-08 11:00:00,136.82,136.88,136.67,136.73,18902.0,121.886,121.9395,121.7524,121.8059,18902.0
2015-10-08 11:05:00,136.71,136.72,136.58,136.7,13787.0,121.788,121.797,121.6722,121.7791,13787.0
2015-10-08 11:10:00,136.75,136.82,136.72,136.79,10897.0,121.8237,121.886,121.797,121.8593,10897.0
2015-10-08 11:15:00,136.79,136.88,136.76,136.88,25373.0,121.8593,121.9395,121.8326,121.9395,25373.0
2015-10-08 11:20:00,136.91,137.13,136.91,137.02,17739.0,121.9662,122.1622,121.9662,122.0642,17739.0
2015-10-08 11:25:00,137.01,137.11,136.98,136.98,31422.0,122.0553,122.1444,122.0286,122.0286,31422.0
2015-10-08 11:30:00,136.96,137.05,136.85,136.94,35425.0,122.0108,122.0909,121.9128,121.9929,35425.0
2015-10-08 11:35:00,136.95,137.08,136.94,137.06,22293.0,122.0019,122.1177,121.9929,122.0998,22293.0
2015-10-08 11:40:00,137.07,137.08,136.97,137.07,32645.0,122.1088,122.1177,122.0197,122.1088,32645.0
2015-10-08 11:45:00,137.08,137.15,137.05,137.1,16621.0,122.1177,122.18,122.0909,122.1355,16621.0
2015-10-08 11:50:00,137.12,137.31,137.11,137.19,17153.0,122.1533,122.3226,122.1444,122.2157,17153.0
2015-10-08 11:55:00,137.23,137.43,137.23,137.43,10503.0,122.2513,122.4295,122.2513,122.4295,10503.0
2015-10-08 12:00:00,137.43,137.52,137.36,137.5,14643.0,122.4295,122.5096,122.3671,122.4918,14643.0
2015-10-08 12:05:00,137.52,137.67,137.49,137.64,14411.0,122.5096,122.6433,122.4829,122.6165,14411.0
2015-10-08 12:10:00,137.63,137.69,137.61,137.67,8590.0,122.6076,122.6611,122.5898,122.6433,8590.0
2015-10-08 12:15:00,137.68,137.85,137.68,137.84,14703.0,122.6522,122.8036,122.6522,122.7947,14703.0
2015-10-08 12:20:00,137.84,137.92,137.73,137.77,29322.0,122.7947,122.866,122.6967,122.7323,29322.0
2015-10-08 12:25:00,137.79,137.79,137.53,137.57,12614.0,122.7502,122.7502,122.5185,122.5542,12614.0
2015-10-08 12:30:00,137.58,137.7,137.58,137.59,6934.0,122.5631,122.67,122.5631,122.572,6934.0
2015-10-08 12:35:00,137.61,137.62,137.48,137.52,16432.0,122.5898,122.5987,122.474,122.5096,16432.0
2015-10-08 12:40:00,137.53,137.69,137.51,137.51,12464.0,122.5185,122.6611,122.5007,122.5007,12464.0
2015-10-08 12:45:00,137.55,137.55,137.17,137.19,24839.0,122.5364,122.5364,122.1978,122.2157,24839.0
2015-10-08 12:50:00,137.2,137.2,137.0,137.02,30713.0,122.2246,122.2246,122.0464,122.0642,30713.0
2015-10-08 12:55:00,137.02,137.06,136.93,136.98,13746.0,122.0642,122.0998,121.984,122.0286,13746.0
2015-10-08 13:00:00,136.99,137.07,136.94,137.03,9050.0,122.0375,122.1088,121.9929,122.0731,9050.0
2015-10-08 13:05:00,137.03,137.14,137.03,137.08,14733.0,122.0731,122.1711,122.0731,122.1177,14733.0
2015-10-08 13:10:00,137.06,137.09,136.96,136.98,18329.0,122.0998,122.1266,122.0108,122.0286,18329.0
2015-10-08 13:15:00,136.97,137.14,136.94,137.13,18259.0,122.0197,122.1711,121.9929,122.1622,18259.0
2015-10-08 13:20:00,137.15,137.29,137.13,137.27,7495.0,122.18,122.3047,122.1622,122.2869,7495.0
2015-10-08 13:25:00,137.3,137.42,137.29,137.33,15235.0,122.3136,122.4205,122.3047,122.3404,15235.0
2015-10-08 13:30:00,137.34,137.35,137.25,137.33,9456.0,122.3493,122.3582,122.2691,122.3404,9456.0
2015-10-08 13:35:00,137.35,137.36,137.29,137.34,14264.0,122.3582,122.3671,122.3047,122.3493,14264.0
2015-10-08 13:40:00,137.33,137.35,137.29,137.31,14113.0,122.3404,122.3582,122.3047,122.3226,14113.0
2015-10-08 13:45:00,137.32,137.38,137.31,137.34,11231.0,122.3315,122.3849,122.3226,122.3493,11231.0
2015-10-08 13:50:00,137.34,137.36,137.24,137.32,19461.0,122.3493,122.3671,122.2602,122.3315,19461.0
2015-10-08 13:55:00,137.33,137.37,137.31,137.37,15486.0,122.3404,122.376,122.3226,122.376,15486.0
2015-10-08 14:00:00,137.37,137.8,137.34,137.67,72107.0,122.376,122.7591,122.3493,122.6433,72107.0
2015-10-08 14:05:00,137.65,137.7,137.17,137.45,36270.0,122.6254,122.67,122.1978,122.4473,36270.0
2015-10-08 14:10:00,137.49,137.93,137.49,137.86,32996.0,122.4829,122.8749,122.4829,122.8125,32996.0
2015-10-08 14:15:00,137.84,137.86,137.65,137.77,31165.0,122.7947,122.8125,122.6254,122.7323,31165.0
2015-10-08 14:20:00,137.79,137.9,137.64,137.88,24246.0,122.7502,122.8482,122.6165,122.8303,24246.0
2015-10-08 14:25:00,137.85,138.0,137.76,137.88,19453.0,122.8036,122.9372,122.7234,122.8303,19453.0
2015-10-08 14:30:00,137.89,138.08,137.84,138.03,24743.0,122.8392,123.0085,122.7947,122.964,24743.0
2015-10-08 14:35:00,138.04,138.08,137.86,138.0,11407.0,122.9729,123.0085,122.8125,122.9372,11407.0
2015-10-08 14:40:00,138.01,138.2,138.0,138.19,37224.0,122.9462,123.1154,122.9372,123.1065,37224.0
2015-10-08 14:45:00,138.18,138.35,138.17,138.32,59019.0,123.0976,123.249,123.0887,123.2223,59019.0
2015-10-08 14:50:00,138.33,138.51,138.3,138.34,61281.0,123.2312,123.3916,123.2045,123.2401,61281.0
2015-10-08 14:55:00,138.36,138.72,138.36,138.65,59460.0,123.2579,123.5787,123.2579,123.5163,59460.0
2015-10-08 15:00:00,138.63,138.83,138.59,138.71,40295.0,123.4985,123.6766,123.4628,123.5697,40295.0
2015-10-08 15:05:00,138.72,138.88,138.67,138.86,38904.0,123.5787,123.7212,123.5341,123.7034,38904.0
2015-10-08 15:10:00,138.87,139.09,138.87,139.06,56687.0,123.7123,123.9083,123.7123,123.8815,56687.0
2015-10-08 15:15:00,139.08,139.35,139.07,139.12,57038.0,123.8994,124.1399,123.8905,123.935,57038.0
2015-10-08 15:20:00,139.14,139.24,138.87,138.97,76688.0,123.9528,124.0419,123.7123,123.8014,76688.0
2015-10-08 15:25:00,138.95,139.01,138.86,139.0,60256.0,123.7835,123.837,123.7034,123.8281,60256.0
2015-10-08 15:30:00,139.01,139.12,138.95,139.03,67633.0,123.837,123.935,123.7835,123.8548,67633.0
2015-10-08 15:35:00,139.03,139.07,138.96,138.97,72587.0,123.8548,123.8905,123.7925,123.8014,72587.0
2015-10-08 15:40:00,138.97,139.06,138.82,139.03,76261.0,123.8014,123.8815,123.6677,123.8548,76261.0
2015-10-08 15:45:00,139.01,139.15,138.99,139.05,80379.0,123.837,123.9617,123.8192,123.8726,80379.0
2015-10-08 15:50:00,139.04,139.11,138.99,139.1,67164.0,123.8637,123.9261,123.8192,123.9172,67164.0
2015-10-08 15:55:00,139.08,139.14,138.97,139.08,104802.0,123.8994,123.9528,123.8014,123.8994,104802.0
2015-10-09 09:30:00,139.07,139.98,139.04,139.98,75723.0,123.8905,124.7011,123.8637,124.7011,75723.0
2015-10-09 09:35:00,139.99,140.0,139.59,139.68,29420.0,124.71,124.7189,124.3537,124.4339,29420.0
2015-10-09 09:40:00,139.69,139.82,139.32,139.37,54361.0,124.4428,124.5586,124.1132,124.1577,54361.0
2015-10-09 09:45:00,139.43,139.5,139.27,139.37,36764.0,124.2112,124.2735,124.0686,124.1577,36764.0
2015-10-09 09:50:00,139.42,139.44,139.05,139.08,59956.0,124.2022,124.2201,123.8726,123.8994,59956.0
2015-10-09 09:55:00,139.08,139.34,138.94,139.34,31912.0,123.8994,124.131,123.7746,124.131,31912.0
2015-10-09 10:00:00,139.35,139.39,139.04,139.11,28855.0,124.1399,124.1755,123.8637,123.9261,28855.0
2015-10-09 10:05:00,139.11,139.14,138.65,138.65,49148.0,123.9261,123.9528,123.5163,123.5163,49148.0
2015-10-09 10:10:00,138.69,138.71,138.46,138.56,44608.0,123.5519,123.5697,123.347,123.4361,44608.0
2015-10-09 10:15:00,138.54,138.67,138.36,138.67,83395.0,123.4183,123.5341,123.2579,123.5341,83395.0
2015-10-09 10:20:00,138.7,139.0,138.69,138.7,42475.0,123.5608,123.8281,123.5519,123.5608,42475.0
2015-10-09 10:25:00,138.72,138.93,138.61,138.71,33519.0,123.5787,123.7657,123.4807,123.5697,33519.0
2015-10-09 10:30:00,138.71,139.18,138.63,139.18,71095.0,123.5697,123.9884,123.4985,123.9884,71095.0
2015-10-09 10:35:00,139.2,139.36,139.2,139.35,34723.0,124.0063,124.1488,124.0063,124.1399,34723.0
2015-10-09 10:40:00,139.35,139.47,139.32,139.39,30215.0,124.1399,124.2468,124.1132,124.1755,30215.0
2015-10-09 10:45:00,139.43,139.6,139.4,139.46,71888.0,124.2112,124.3626,124.1844,124.2379,71888.0
2015-10-09 10:50:00,139.46,139.74,139.38,139.69,30745.0,124.2379,124.4873,124.1666,124.4428,30745.0
2015-10-09 10:55:00,139.66,139.93,139.65,139.93,22449.0,124.4161,124.6566,124.4071,124.6566,22449.0
2015-10-09 11:00:00,139.91,140.0,139.72,139.79,35019.0,124.6388,124.7189,124.4695,124.5319,35019.0
2015-10-09 11:05:00,139.76,139.79,139.63,139.73,48662.0,124.5051,124.5319,124.3893,124.4784,48662.0
2015-10-09 11:10:00,139.72,139.73,139.43,139.52,30324.0,124.4695,124.4784,124.2112,124.2913,30324.0
2015-10-09 11:15:00,139.5,139.61,139.47,139.56,16862.0,124.2735,124.3715,124.2468,124.327,16862.0
2015-10-09 11:20:00,139.57,139.67,139.55,139.55,17617.0,124.3359,124.425,124.3181,124.3181,17617.0
2015-10-09 11:25:00,139.59,139.8,139.55,139.78,26110.0,124.3537,124.5408,124.3181,124.523,26110.0
2015-10-09 11:30:00,139.76,139.79,139.56,139.6,30631.0,124.5051,124.5319,124.327,124.3626,30631.0
2015-10-09 11:35:00,139.63,139.78,139.59,139.74,43927.0,124.3893,124.523,124.3537,124.4873,43927.0
2015-10-09 11:40:00,139.74,139.75,139.69,139.73,23897.0,124.4873,124.4962,124.4428,124.4784,23897.0
2015-10-09 11:45:00,139.74,139.87,139.73,139.85,15965.0,124.4873,124.6031,124.4784,124.5853,15965.0
2015-10-09 11:50:00,139.87,139.92,139.76,139.76,19332.0,124.6031,124.6477,124.5051,124.5051,19332.0
2015-10-09 11:55:00,139.76,139.96,139.69,139.93,17410.0,124.5051,124.6833,124.4428,124.6566,17410.0
2015-10-09 12:00:00,139.96,140.23,139.93,140.2,74177.0,124.6833,124.9238,124.6566,124.8971,74177.0
2015-10-09 12:05:00,140.22,140.24,140.09,140.1,27540.0,124.9149,124.9327,124.7991,124.808,27540.0
2015-10-09 12:10:00,140.1,140.12,139.99,140.05,20147.0,124.808,124.8258,124.71,124.7635,20147.0
2015-10-09 12:15:00,140.05,140.05,139.89,139.93,15673.0,124.7635,124.7635,124.6209,124.6566,15673.0
2015-10-09 12:20:00,139.91,140.09,139.85,139.92,19457.0,124.6388,124.7991,124.5853,124.6477,19457.0
2015-10-09 12:25:00,139.92,140.07,139.88,140.07,13677.0,124.6477,124.7813,124.612,124.7813,13677.0
2015-10-09 12:30:00,140.05,140.05,139.78,139.85,18600.0,124.7635,124.7635,124.523,124.5853,18600.0
2015-10-09 12:35:00,139.87,140.12,139.87,140.12,27025.0,124.6031,124.8258,124.6031,124.8258,27025.0
2015-10-09 12:40:00,140.12,140.12,139.77,139.86,21848.0,124.8258,124.8258,124.514,124.5942,21848.0
2015-10-09 12:45:00,139.86,140.03,139.82,140.0,20281.0,124.5942,124.7457,124.5586,124.7189,20281.0
2015-10-09 12:50:00,139.99,140.0,139.91,139.91,10412.0,124.71,124.7189,124.6388,124.6388,10412.0
2015-10-09 12:55:00,139.91,140.05,139.91,139.99,17994.0,124.6388,124.7635,124.6388,124.71,17994.0
2015-10-09 13:00:00,139.93,139.98,139.8,139.83,12678.0,124.6566,124.7011,124.5408,124.5675,12678.0
2015-10-09 13:05:00,139.82,139.83,139.67,139.68,20725.0,124.5586,124.5675,124.425,124.4339,20725.0
2015-10-09 13:10:00,139.67,139.71,139.5,139.64,20377.0,124.425,124.4606,124.2735,124.3982,20377.0
2015-10-09 13:15:00,139.65,139.8,139.65,139.76,21489.0,124.4071,124.5408,124.4071,124.5051,21489.0
2015-10-09 13:20:00,139.75,139.76,139.67,139.73,61409.0,124.4962,124.5051,124.425,124.4784,61409.0
2015-10-09 13:25:00,139.73,139.73,139.56,139.56,9882.0,124.4784,124.4784,124.327,124.327,9882.0
2015-10-09 13:30:00,139.56,139.62,139.51,139.57,17156.0,124.327,124.3804,124.2824,124.3359,17156.0
2015-10-09 13:35:00,139.59,139.79,139.54,139.76,23831.0,124.3537,124.5319,124.3092,124.5051,23831.0
2015-10-09 13:40:00,139.76,139.76,139.64,139.73,12896.0,124.5051,124.5051,124.3982,124.4784,12896.0
2015-10-09 13:45:00,139.75,139.82,139.69,139.74,11879.0,124.4962,124.5586,124.4428,124.4873,11879.0
2015-10-09 13:50:00,139.73,139.73,139.6,139.6,15282.0,124.4784,124.4784,124.3626,124.3626,15282.0
2015-10-09 13:55:00,139.59,139.67,139.55,139.59,16747.0,124.3537,124.425,124.3181,124.3537,16747.0
2015-10-09 14:00:00,139.6,139.66,139.6,139.64,10864.0,124.3626,124.4161,124.3626,124.3982,10864.0
2015-10-09 14:05:00,139.62,139.72,139.59,139.62,14379.0,124.3804,124.4695,124.3537,124.3804,14379.0
2015-10-09 14:10:00,139.62,139.74,139.62,139.68,13938.0,124.3804,124.4873,124.3804,124.4339,13938.0
2015-10-09 14:15:00,139.69,139.71,139.53,139.54,11919.0,124.4428,124.4606,124.3002,124.3092,11919.0
2015-10-09 14:20:00,139.55,139.72,139.54,139.7,15863.0,124.3181,124.4695,124.3092,124.4517,15863.0
2015-10-09 14:25:00,139.69,139.8,139.65,139.78,28325.0,124.4428,124.5408,124.4071,124.523,28325.0
2015-10-09 14:30:00,139.8,139.8,139.65,139.7,21377.0,124.5408,124.5408,124.4071,124.4517,21377.0
2015-10-09 14:35:00,139.7,139.77,139.66,139.72,17476.0,124.4517,124.514,124.4161,124.4695,17476.0
2015-10-09 14:40:00,139.74,139.78,139.69,139.69,22669.0,124.4873,124.523,124.4428,124.4428,22669.0
2015-10-09 14:45:00,139.7,139.76,139.64,139.76,22430.0,124.4517,124.5051,124.3982,124.5051,22430.0
2015-10-09 14:50:00,139.76,139.8,139.71,139.79,21075.0,124.5051,124.5408,124.4606,124.5319,21075.0
2015-10-09 14:55:00,139.79,139.79,139.65,139.67,35795.0,124.5319,124.5319,124.4071,124.425,35795.0
2015-10-09 15:00:00,139.67,139.7,139.55,139.59,26644.0,124.425,124.4517,124.3181,124.3537,26644.0
2015-10-09 15:05:00,139.57,139.71,139.57,139.71,15371.0,124.3359,124.4606,124.3359,124.4606,15371.0
2015-10-09 15:10:00,139.69,139.7,139.48,139.53,23063.0,124.4428,124.4517,124.2557,124.3002,23063.0
2015-10-09 15:15:00,139.53,139.58,139.5,139.52,20401.0,124.3002,124.3448,124.2735,124.2913,20401.0
2015-10-09 15:20:00,139.51,139.55,139.48,139.55,35016.0,124.2824,124.3181,124.2557,124.3181,35016.0
2015-10-09 15:25:00,139.55,139.62,139.49,139.61,24375.0,124.3181,124.3804,124.2646,124.3715,24375.0
2015-10-09 15:30:00,139.62,139.72,139.61,139.63,29303.0,124.3804,124.4695,124.3715,124.3893,29303.0
2015-10-09 15:35:00,139.62,139.72,139.59,139.63,35002.0,124.3804,124.4695,124.3537,124.3893,35002.0
2015-10-09 15:40:00,139.62,139.7,139.62,139.68,51903.0,124.3804,124.4517,124.3804,124.4339,51903.0
2015-10-09 15:45:00,139.7,139.75,139.66,139.7,71134.0,124.4517,124.4962,124.4161,124.4517,71134.0
2015-10-09 15:50:00,139.7,139.7,139.62,139.68,69310.0,124.4517,124.4517,124.3804,124.4339,69310.0
2015-10-09 15:55:00,139.68,139.8,139.66,139.73,128914.0,124.4339,124.5408,124.4161,124.4784,128914.0
2015-10-12 09:30:00,139.93,139.94,139.61,139.81,41542.0,124.6566,124.6655,124.3715,124.5497,41542.0
2015-10-12 09:35:00,139.68,139.74,139.52,139.58,11486.0,124.4339,124.4873,124.2913,124.3448,11486.0
2015-10-12 09:40:00,139.65,139.8,139.59,139.8,11058.0,124.4071,124.5408,124.3537,124.5408,11058.0
2015-10-12 09:45:00,139.77,139.99,139.65,139.78,21965.0,124.514,124.71,124.4071,124.523,21965.0
2015-10-12 09:50:00,139.71,139.89,139.53,139.53,18807.0,124.4606,124.6209,124.3002,124.3002,18807.0
2015-10-12 09:55:00,139.53,139.77,139.48,139.74,24010.0,124.3002,124.514,124.2557,124.4873,24010.0
2015-10-12 10:00:00,139.78,139.84,139.64,139.83,12144.0,124.523,124.5764,124.3982,124.5675,12144.0
2015-10-12 10:05:00,139.9,139.91,139.76,139.89,31604.0,124.6299,124.6388,124.5051,124.6209,31604.0
2015-10-12 10:10:00,139.88,140.0,139.85,139.94,14574.0,124.612,124.7189,124.5853,124.6655,14574.0
2015-10-12 10:15:00,139.94,139.97,139.74,139.76,15008.0,124.6655,124.6922,124.4873,124.5051,15008.0
2015-10-12 10:20:00,139.74,139.79,139.56,139.63,16940.0,124.4873,124.5319,124.327,124.3893,16940.0
2015-10-12 10:25:00,139.61,139.65,139.55,139.63,17614.0,124.3715,124.4071,124.3181,124.3893,17614.0
2015-10-12 10:30:00,139.62,139.63,139.54,139.61,13928.0,124.3804,124.3893,124.3092,124.3715,13928.0
2015-10-12 10:35:00,139.6,139.71,139.51,139.56,40070.0,124.3626,124.4606,124.2824,124.327,40070.0
2015-10-12 10:40:00,139.56,139.56,139.38,139.52,19148.0,124.327,124.327,124.1666,124.2913,19148.0
2015-10-12 10:45:00,139.51,139.58,139.32,139.58,13623.0,124.2824,124.3448,124.1132,124.3448,13623.0
2015-10-12 10:50:00,139.59,139.68,139.48,139.5,15710.0,124.3537,124.4339,124.2557,124.2735,15710.0
2015-10-12 10:55:00,139.53,139.54,139.43,139.51,10279.0,124.3002,124.3092,124.2112,124.2824,10279.0
2015-10-12 11:00:00,139.49,139.7,139.49,139.66,15791.0,124.2646,124.4517,124.2646,124.4161,15791.0
2015-10-12 11:05:00,139.68,139.87,139.65,139.86,20175.0,124.4339,124.6031,124.4071,124.5942,20175.0
2015-10-12 11:10:00,139.83,139.84,139.61,139.61,16831.0,124.5675,124.5764,124.3715,124.3715,16831.0
2015-10-12 11:15:00,139.63,139.73,139.62,139.73,16908.0,124.3893,124.4784,124.3804,124.4784,16908.0
2015-10-12 11:20:00,139.72,139.82,139.64,139.8,23470.0,124.4695,124.5586,124.3982,124.5408,23470.0
2015-10-12 11:25:00,139.8,140.0,139.8,140.0,14748.0,124.5408,124.7189,124.5408,124.7189,14748.0
2015-10-12 11:30:00,140.0,140.19,140.0,140.18,24291.0,124.7189,124.8882,124.7189,124.8793,24291.0
2015-10-12 11:35:00,140.15,140.18,140.03,140.05,17279.0,124.8526,124.8793,124.7457,124.7635,17279.0
2015-10-12 11:40:00,140.06,140.3,139.95,140.17,16152.0,124.7724,124.9862,124.6744,124.8704,16152.0
2015-10-12 11:45:00,140.19,140.25,140.18,140.21,6251.0,124.8882,124.9417,124.8793,124.906,6251.0
2015-10-12 11:50:00,140.21,140.24,140.2,140.22,10343.0,124.906,124.9327,124.8971,124.9149,10343.0
2015-10-12 11:55:00,140.22,140.27,140.12,140.14,20333.0,124.9149,124.9595,124.8258,124.8437,20333.0
2015-10-12 12:00:00,140.12,140.24,140.12,140.22,10179.0,124.8258,124.9327,124.8258,124.9149,10179.0
2015-10-12 12:05:00,140.22,140.33,140.19,140.33,16014.0,124.9149,125.0129,124.8882,125.0129,16014.0
2015-10-12 12:10:00,140.32,140.53,140.31,140.51,24132.0,125.004,125.1911,124.9951,125.1733,24132.0
2015-10-12 12:15:00,140.52,140.65,140.52,140.56,15380.0,125.1822,125.298,125.1822,125.2178,15380.0
2015-10-12 12:20:00,140.57,140.57,140.49,140.54,23585.0,125.2267,125.2267,125.1555,125.2,23585.0
2015-10-12 12:25:00,140.54,140.7,140.52,140.7,13490.0,125.2,125.3425,125.1822,125.3425,13490.0
2015-10-12 12:30:00,140.68,140.86,140.62,140.69,36002.0,125.3247,125.4851,125.2713,125.3336,36002.0
2015-10-12 12:35:00,140.66,140.81,140.63,140.77,15553.0,125.3069,125.4405,125.2802,125.4049,15553.0
2015-10-12 12:40:00,140.77,140.77,140.7,140.74,17239.0,125.4049,125.4049,125.3425,125.3782,17239.0
2015-10-12 12:45:00,140.76,140.85,140.74,140.82,28305.0,125.396,125.4762,125.3782,125.4494,28305.0
2015-10-12 12:50:00,140.79,140.82,140.74,140.75,15391.0,125.4227,125.4494,125.3782,125.3871,15391.0
2015-10-12 12:55:00,140.76,140.89,140.75,140.86,9852.0,125.396,125.5118,125.3871,125.4851,9852.0
2015-10-12 13:00:00,140.86,140.86,140.72,140.74,23642.0,125.4851,125.4851,125.3604,125.3782,23642.0
2015-10-12 13:05:00,140.75,140.78,140.7,140.77,27597.0,125.3871,125.4138,125.3425,125.4049,27597.0
2015-10-12 13:10:00,140.77,140.86,140.75,140.85,12244.0,125.4049,125.4851,125.3871,125.4762,12244.0
2015-10-12 13:15:00,140.85,140.88,140.82,140.87,19341.0,125.4762,125.5029,125.4494,125.494,19341.0
2015-10-12 13:20:00,140.87,140.88,140.8,140.85,47800.0,125.494,125.5029,125.4316,125.4762,47800.0
2015-10-12 13:25:00,140.84,140.84,140.73,140.79,12076.0,125.4673,125.4673,125.3693,125.4227,12076.0
2015-10-12 13:30:00,140.78,140.96,140.78,140.95,34018.0,125.4138,125.5742,125.4138,125.5652,34018.0
2015-10-12 13:35:00,140.94,141.07,140.92,141.01,26814.0,125.5563,125.6722,125.5385,125.6187,26814.0
2015-10-12 13:40:00,141.01,141.05,140.84,140.85,18856.0,125.6187,125.6543,125.4673,125.4762,18856.0
2015-10-12 13:45:00,140.85,140.94,140.83,140.92,13238.0,125.4762,125.5563,125.4583,125.5385,13238.0
2015-10-12 13:50:00,140.94,140.95,140.72,140.79,11747.0,125.5563,125.5652,125.3604,125.4227,11747.0
2015-10-12 13:55:00,140.77,140.8,140.73,140.8,9220.0,125.4049,125.4316,125.3693,125.4316,9220.0
2015-10-12 14:00:00,140.77,140.97,140.75,140.95,20661.0,125.4049,125.5831,125.3871,125.5652,20661.0
2015-10-12 14:05:00,140.95,140.96,140.9,140.93,14722.0,125.5652,125.5742,125.5207,125.5474,14722.0
2015-10-12 14:10:00,140.94,141.05,140.94,141.01,18475.0,125.5563,125.6543,125.5563,125.6187,18475.0
2015-10-12 14:15:00,141.0,141.05,140.94,140.96,13291.0,125.6098,125.6543,125.5563,125.5742,13291.0
2015-10-12 14:20:00,140.95,141.07,140.94,140.95,22056.0,125.5652,125.6722,125.5563,125.5652,22056.0
2015-10-12 14:25:00,140.97,140.97,140.79,140.88,25412.0,125.5831,125.5831,125.4227,125.5029,25412.0
2015-10-12 14:30:00,140.83,140.83,140.64,140.66,13910.0,125.4583,125.4583,125.2891,125.3069,13910.0
2015-10-12 14:35:00,140.66,140.67,140.61,140.66,9002.0,125.3069,125.3158,125.2624,125.3069,9002.0
2015-10-12 14:40:00,140.65,140.68,140.61,140.67,12731.0,125.298,125.3247,125.2624,125.3158,12731.0
2015-10-12 14:45:00,140.67,140.77,140.66,140.7,13248.0,125.3158,125.4049,125.3069,125.3425,13248.0
2015-10-12 14:50:00,140.71,140.76,140.71,140.73,11461.0,125.3514,125.396,125.3514,125.3693,11461.0
2015-10-12 14:55:00,140.73,140.8,140.72,140.77,10045.0,125.3693,125.4316,125.3604,125.4049,10045.0
2015-10-12 15:00:00,140.76,140.8,140.67,140.68,18037.0,125.396,125.4316,125.3158,125.3247,18037.0
2015-10-12 15:05:00,140.69,140.85,140.67,140.83,26994.0,125.3336,125.4762,125.3158,125.4583,26994.0
2015-10-12 15:10:00,140.83,140.86,140.74,140.78,12669.0,125.4583,125.4851,125.3782,125.4138,12669.0
2015-10-12 15:15:00,140.8,140.83,140.78,140.79,14141.0,125.4316,125.4583,125.4138,125.4227,14141.0
2015-10-12 15:20:00,140.79,140.81,140.71,140.74,22917.0,125.4227,125.4405,125.3514,125.3782,22917.0
2015-10-12 15:25:00,140.74,140.76,140.71,140.74,17838.0,125.3782,125.396,125.3514,125.3782,17838.0
2015-10-12 15:30:00,140.75,140.78,140.68,140.75,23197.0,125.3871,125.4138,125.3247,125.3871,23197.0
2015-10-12 15:35:00,140.75,140.77,140.69,140.75,31012.0,125.3871,125.4049,125.3336,125.3871,31012.0
2015-10-12 15:40:00,140.74,140.76,140.68,140.72,44114.0,125.3782,125.396,125.3247,125.3604,44114.0
2015-10-12 15:45:00,140.7,140.79,140.66,140.71,57095.0,125.3425,125.4227,125.3069,125.3514,57095.0
2015-10-12 15:50:00,140.69,140.72,140.66,140.67,42750.0,125.3336,125.3604,125.3069,125.3158,42750.0
2015-10-12 15:55:00,140.66,140.73,140.58,140.7,98798.0,125.3069,125.3693,125.2356,125.3425,98798.0
2015-10-13 09:30:00,139.44,140.29,139.43,139.97,67324.0,124.2201,124.9773,124.2112,124.6922,67324.0
2015-10-13 09:35:00,139.93,140.5,139.92,140.41,22891.0,124.6566,125.1644,124.6477,125.0842,22891.0
2015-10-13 09:40:00,140.37,140.46,140.04,140.18,39715.0,125.0486,125.1287,124.7546,124.8793,39715.0
2015-10-13 09:45:00,140.19,140.28,139.82,139.88,33765.0,124.8882,124.9684,124.5586,124.612,33765.0
2015-10-13 09:50:00,139.83,139.93,139.69,139.69,21317.0,124.5675,124.6566,124.4428,124.4428,21317.0
2015-10-13 09:55:00,139.69,139.99,139.69,139.99,15585.0,124.4428,124.71,124.4428,124.71,15585.0
2015-10-13 10:00:00,139.97,140.2,139.93,140.12,64010.0,124.6922,124.8971,124.6566,124.8258,64010.0
2015-10-13 10:05:00,140.08,140.16,139.92,139.92,12469.0,124.7902,124.8615,124.6477,124.6477,12469.0
2015-10-13 10:10:00,139.94,140.06,139.77,139.99,30424.0,124.6655,124.7724,124.514,124.71,30424.0
2015-10-13 10:15:00,139.99,140.05,139.92,139.97,52134.0,124.71,124.7635,124.6477,124.6922,52134.0
2015-10-13 10:20:00,139.98,140.07,139.98,139.99,32488.0,124.7011,124.7813,124.7011,124.71,32488.0
2015-10-13 10:25:00,140.0,140.09,139.93,140.05,21245.0,124.7189,124.7991,124.6566,124.7635,21245.0
2015-10-13 10:30:00,140.08,140.18,140.01,140.12,20327.0,124.7902,124.8793,124.7278,124.8258,20327.0
2015-10-13 10:35:00,140.13,140.22,140.1,140.19,18258.0,124.8348,124.9149,124.808,124.8882,18258.0
2015-10-13 10:40:00,140.21,140.28,140.16,140.28,13555.0,124.906,124.9684,124.8615,124.9684,13555.0
2015-10-13 10:45:00,140.28,140.29,140.03,140.03,20157.0,124.9684,124.9773,124.7457,124.7457,20157.0
2015-10-13 10:50:00,140.05,140.16,139.97,140.04,15328.0,124.7635,124.8615,124.6922,124.7546,15328.0
2015-10-13 10:55:00,140.01,140.26,139.99,140.24,21274.0,124.7278,124.9506,124.71,124.9327,21274.0
2015-10-13 11:00:00,140.22,140.23,140.06,140.11,10717.0,124.9149,124.9238,124.7724,124.8169,10717.0
2015-10-13 11:05:00,140.11,140.2,140.03,140.11,17024.0,124.8169,124.8971,124.7457,124.8169,17024.0
2015-10-13 11:10:00,140.11,140.26,140.09,140.09,22379.0,124.8169,124.9506,124.7991,124.7991,22379.0
2015-10-13 11:15:00,140.08,140.09,139.97,140.0,18385.0,124.7902,124.7991,124.6922,124.7189,18385.0
2015-10-13 11:20:00,140.01,140.09,139.97,139.97,18400.0,124.7278,124.7991,124.6922,124.6922,18400.0
2015-10-13 11:25:00,139.96,139.98,139.86,139.89,20977.0,124.6833,124.7011,124.5942,124.6209,20977.0
2015-10-13 11:30:00,139.89,140.07,139.87,140.07,11283.0,124.6209,124.7813,124.6031,124.7813,11283.0
2015-10-13 11:35:00,140.05,140.17,139.91,140.16,29362.0,124.7635,124.8704,124.6388,124.8615,29362.0
2015-10-13 11:40:00,140.15,140.15,140.03,140.15,12652.0,124.8526,124.8526,124.7457,124.8526,12652.0
2015-10-13 11:45:00,140.16,140.2,140.08,140.17,12528.0,124.8615,124.8971,124.7902,124.8704,12528.0
2015-10-13 11:50:00,140.14,140.21,140.06,140.2,22117.0,124.8437,124.906,124.7724,124.8971,22117.0
2015-10-13 11:55:00,140.19,140.29,140.19,140.24,9433.0,124.8882,124.9773,124.8882,124.9327,9433.0
2015-10-13 12:00:00,140.23,140.34,140.23,140.25,16305.0,124.9238,125.0218,124.9238,124.9417,16305.0
2015-10-13 12:05:00,140.26,140.27,140.19,140.25,9448.0,124.9506,124.9595,124.8882,124.9417,9448.0
2015-10-13 12:10:00,140.23,140.26,140.17,140.25,9987.0,124.9238,124.9506,124.8704,124.9417,9987.0
2015-10-13 12:15:00,140.26,140.29,140.18,140.18,12011.0,124.9506,124.9773,124.8793,124.8793,12011.0
2015-10-13 12:20:00,140.18,140.25,140.15,140.25,12065.0,124.8793,124.9417,124.8526,124.9417,12065.0
2015-10-13 12:25:00,140.27,140.27,140.09,140.09,10497.0,124.9595,124.9595,124.7991,124.7991,10497.0
2015-10-13 12:30:00,140.1,140.32,140.09,140.29,15038.0,124.808,125.004,124.7991,124.9773,15038.0
2015-10-13 12:35:00,140.3,140.31,140.23,140.27,10424.0,124.9862,124.9951,124.9238,124.9595,10424.0
2015-10-13 12:40:00,140.28,140.32,140.25,140.27,6199.0,124.9684,125.004,124.9417,124.9595,6199.0
2015-10-13 12:45:00,140.27,140.28,140.05,140.07,22863.0,124.9595,124.9684,124.7635,124.7813,22863.0
2015-10-13 12:50:00,140.1,140.13,140.03,140.13,10919.0,124.808,124.8348,124.7457,124.8348,10919.0
2015-10-13 12:55:00,140.12,140.12,140.01,140.03,8659.0,124.8258,124.8258,124.7278,124.7457,8659.0
2015-10-13 13:00:00,140.02,140.05,139.98,140.04,8611.0,124.7368,124.7635,124.7011,124.7546,8611.0
2015-10-13 13:05:00,140.02,140.02,139.93,139.93,15580.0,124.7368,124.7368,124.6566,124.6566,15580.0
2015-10-13 13:10:00,139.92,140.02,139.92,140.01,7750.0,124.6477,124.7368,124.6477,124.7278,7750.0
2015-10-13 13:15:00,140.01,140.09,139.98,140.09,9395.0,124.7278,124.7991,124.7011,124.7991,9395.0
2015-10-13 13:20:00,140.1,140.12,140.04,140.07,7020.0,124.808,124.8258,124.7546,124.7813,7020.0
2015-10-13 13:25:00,140.07,140.17,140.03,140.13,16132.0,124.7813,124.8704,124.7457,124.8348,16132.0
2015-10-13 13:30:00,140.14,140.15,139.97,140.01,14899.0,124.8437,124.8526,124.6922,124.7278,14899.0
2015-10-13 13:35:00,140.0,140.0,139.82,139.9,21056.0,124.7189,124.7189,124.5586,124.6299,21056.0
2015-10-13 13:40:00,139.91,140.03,139.89,139.93,8361.0,124.6388,124.7457,124.6209,124.6566,8361.0
2015-10-13 13:45:00,139.94,140.1,139.94,140.09,13134.0,124.6655,124.808,124.6655,124.7991,13134.0
2015-10-13 13:50:00,140.08,140.11,139.98,139.98,17055.0,124.7902,124.8169,124.7011,124.7011,17055.0
2015-10-13 13:55:00,139.99,140.04,139.94,140.03,17995.0,124.71,124.7546,124.6655,124.7457,17995.0
2015-10-13 14:00:00,140.03,140.09,139.9,140.08,15675.0,124.7457,124.7991,124.6299,124.7902,15675.0
2015-10-13 14:05:00,140.08,140.21,140.06,140.16,12290.0,124.7902,124.906,124.7724,124.8615,12290.0
2015-10-13 14:10:00,140.17,140.29,140.15,140.27,14959.0,124.8704,124.9773,124.8526,124.9595,14959.0
2015-10-13 14:15:00,140.26,140.28,140.21,140.25,11335.0,124.9506,124.9684,124.906,124.9417,11335.0
2015-10-13 14:20:00,140.24,140.26,140.13,140.13,13363.0,124.9327,124.9506,124.8348,124.8348,13363.0
2015-10-13 14:25:00,140.11,140.16,140.05,140.1,21653.0,124.8169,124.8615,124.7635,124.808,21653.0
2015-10-13 14:30:00,140.1,140.13,139.98,140.13,21405.0,124.808,124.8348,124.7011,124.8348,21405.0
2015-10-13 14:35:00,140.12,140.27,140.12,140.25,13120.0,124.8258,124.9595,124.8258,124.9417,13120.0
2015-10-13 14:40:00,140.24,140.3,140.23,140.3,17084.0,124.9327,124.9862,124.9238,124.9862,17084.0
2015-10-13 14:45:00,140.3,140.44,140.3,140.42,18790.0,124.9862,125.1109,124.9862,125.0931,18790.0
2015-10-13 14:50:00,140.42,140.45,140.38,140.4,25268.0,125.0931,125.1198,125.0575,125.0753,25268.0
2015-10-13 14:55:00,140.41,140.46,140.36,140.4,17138.0,125.0842,125.1287,125.0396,125.0753,17138.0
2015-10-13 15:00:00,140.4,140.42,140.32,140.34,12774.0,125.0753,125.0931,125.004,125.0218,12774.0
2015-10-13 15:05:00,140.34,140.35,140.26,140.29,12822.0,125.0218,125.0307,124.9506,124.9773,12822.0
2015-10-13 15:10:00,140.3,140.36,140.19,140.21,23189.0,124.9862,125.0396,124.8882,124.906,23189.0
2015-10-13 15:15:00,140.23,140.25,140.06,140.08,20226.0,124.9238,124.9417,124.7724,124.7902,20226.0
2015-10-13 15:20:00,140.08,140.14,140.04,140.06,40595.0,124.7902,124.8437,124.7546,124.7724,40595.0
2015-10-13 15:25:00,140.08,140.17,140.02,140.15,45502.0,124.7902,124.8704,124.7368,124.8526,45502.0
2015-10-13 15:30:00,140.15,140.28,140.1,140.2,50569.0,124.8526,124.9684,124.808,124.8971,50569.0
2015-10-13 15:35:00,140.19,140.23,140.09,140.15,62752.0,124.8882,124.9238,124.7991,124.8526,62752.0
2015-10-13 15:40:00,140.14,140.22,140.05,140.16,87148.0,124.8437,124.9149,124.7635,124.8615,87148.0
2015-10-13 15:45:00,140.17,140.24,140.11,140.14,63385.0,124.8704,124.9327,124.8169,124.8437,63385.0
2015-10-13 15:50:00,140.14,140.27,140.12,140.24,140359.0,124.8437,124.9595,124.8258,124.9327,140359.0
2015-10-13 15:55:00,140.23,140.32,140.17,140.25,146748.0,124.9238,125.004,124.8704,124.9417,146748.0
2015-10-14 09:30:00,139.75,140.48,139.75,140.23,72433.0,124.4962,125.1465,124.4962,124.9238,72433.0
2015-10-14 09:35:00,140.28,140.43,140.04,140.22,73682.0,124.9684,125.102,124.7546,124.9149,73682.0
2015-10-14 09:40:00,140.24,140.41,140.14,140.39,23977.0,124.9327,125.0842,124.8437,125.0664,23977.0
2015-10-14 09:45:00,140.41,140.71,140.34,140.67,33547.0,125.0842,125.3514,125.0218,125.3158,33547.0
2015-10-14 09:50:00,140.64,140.73,140.56,140.69,23405.0,125.2891,125.3693,125.2178,125.3336,23405.0
2015-10-14 09:55:00,140.66,140.66,140.23,140.25,37571.0,125.3069,125.3069,124.9238,124.9417,37571.0
2015-10-14 10:00:00,140.23,140.54,140.23,140.54,29411.0,124.9238,125.2,124.9238,125.2,29411.0
2015-10-14 10:05:00,140.55,140.66,140.54,140.63,39131.0,125.2089,125.3069,125.2,125.2802,39131.0
2015-10-14 10:10:00,140.6,140.8,140.53,140.8,29392.0,125.2535,125.4316,125.1911,125.4316,29392.0
2015-10-14 10:15:00,140.79,140.89,140.76,140.87,34624.0,125.4227,125.5118,125.396,125.494,34624.0
2015-10-14 10:20:00,140.84,140.85,140.51,140.61,26316.0,125.4673,125.4762,125.1733,125.2624,26316.0
2015-10-14 10:25:00,140.63,140.74,140.58,140.63,24321.0,125.2802,125.3782,125.2356,125.2802,24321.0
2015-10-14 10:30:00,140.61,140.7,140.49,140.49,42628.0,125.2624,125.3425,125.1555,125.1555,42628.0
2015-10-14 10:35:00,140.47,140.54,140.4,140.52,50285.0,125.1376,125.2,125.0753,125.1822,50285.0
2015-10-14 10:40:00,140.54,140.61,140.47,140.49,28027.0,125.2,125.2624,125.1376,125.1555,28027.0
2015-10-14 10:45:00,140.5,140.54,140.39,140.46,35525.0,125.1644,125.2,125.0664,125.1287,35525.0
2015-10-14 10:50:00,140.45,140.61,140.42,140.55,37407.0,125.1198,125.2624,125.0931,125.2089,37407.0
2015-10-14 10:55:00,140.56,140.61,140.34,140.4,136606.0,125.2178,125.2624,125.0218,125.0753,136606.0
2015-10-14 11:00:00,140.38,140.42,140.04,140.24,85222.0,125.0575,125.0931,124.7546,124.9327,85222.0
2015-10-14 11:05:00,140.24,140.28,139.26,139.34,184285.0,124.9327,124.9684,124.0597,124.131,184285.0
2015-10-14 11:10:00,139.36,139.54,138.84,139.34,147676.0,124.1488,124.3092,123.6856,124.131,147676.0
2015-10-14 11:15:00,139.38,139.44,138.51,138.66,112426.0,124.1666,124.2201,123.3916,123.5252,112426.0
2015-10-14 11:20:00,138.65,138.88,138.6,138.72,78119.0,123.5163,123.7212,123.4718,123.5787,78119.0
2015-10-14 11:25:00,138.72,138.74,138.37,138.45,64103.0,123.5787,123.5965,123.2669,123.3381,64103.0
2015-10-14 11:30:00,138.45,138.46,137.3,137.77,138938.0,123.3381,123.347,122.3136,122.7323,138938.0
2015-10-14 11:35:00,137.82,138.13,137.69,138.13,109434.0,122.7769,123.0531,122.6611,123.0531,109434.0
2015-10-14 11:40:00,138.05,138.42,138.04,138.33,41646.0,122.9818,123.3114,122.9729,123.2312,41646.0
2015-10-14 11:45:00,138.33,138.43,138.08,138.13,72838.0,123.2312,123.3203,123.0085,123.0531,72838.0
2015-10-14 11:50:00,138.13,138.16,137.89,138.02,66312.0,123.0531,123.0798,122.8392,122.9551,66312.0
2015-10-14 11:55:00,138.03,138.06,137.56,137.56,72748.0,122.964,122.9907,122.5453,122.5453,72748.0
2015-10-14 12:00:00,137.56,137.57,137.4,137.42,64448.0,122.5453,122.5542,122.4027,122.4205,64448.0
2015-10-14 12:05:00,137.43,137.89,137.43,137.7,66211.0,122.4295,122.8392,122.4295,122.67,66211.0
2015-10-14 12:10:00,137.71,137.84,137.68,137.8,30534.0,122.6789,122.7947,122.6522,122.7591,30534.0
2015-10-14 12:15:00,137.8,138.1,137.78,138.1,46121.0,122.7591,123.0263,122.7413,123.0263,46121.0
2015-10-14 12:20:00,138.1,138.15,137.88,137.9,71441.0,123.0263,123.0709,122.8303,122.8482,71441.0
2015-10-14 12:25:00,137.9,137.97,137.79,137.79,34034.0,122.8482,122.9105,122.7502,122.7502,34034.0
2015-10-14 12:30:00,137.79,137.99,137.67,137.8,33596.0,122.7502,122.9283,122.6433,122.7591,33596.0
2015-10-14 12:35:00,137.8,137.91,137.59,137.59,45904.0,122.7591,122.8571,122.572,122.572,45904.0
2015-10-14 12:40:00,137.61,137.72,137.55,137.65,56265.0,122.5898,122.6878,122.5364,122.6254,56265.0
2015-10-14 12:45:00,137.65,137.97,137.53,137.81,127939.0,122.6254,122.9105,122.5185,122.768,127939.0
2015-10-14 12:50:00,137.81,137.96,137.79,137.82,65486.0,122.768,122.9016,122.7502,122.7769,65486.0
2015-10-14 12:55:00,137.82,137.93,137.61,137.61,59361.0,122.7769,122.8749,122.5898,122.5898,59361.0
2015-10-14 13:00:00,137.64,137.67,137.38,137.4,38086.0,122.6165,122.6433,122.3849,122.4027,38086.0
2015-10-14 13:05:00,137.38,137.62,137.3,137.33,39891.0,122.3849,122.5987,122.3136,122.3404,39891.0
2015-10-14 13:10:00,137.34,137.35,137.1,137.17,49622.0,122.3493,122.3582,122.1355,122.1978,49622.0
2015-10-14 13:15:00,137.16,137.19,136.92,136.99,51315.0,122.1889,122.2157,121.9751,122.0375,51315.0
2015-10-14 13:20:00,136.97,137.0,136.64,136.64,75035.0,122.0197,122.0464,121.7257,121.7257,75035.0
2015-10-14 13:25:00,136.65,136.66,136.46,136.49,93332.0,121.7346,121.7435,121.5653,121.5921,93332.0
2015-10-14 13:30:00,136.51,136.51,136.04,136.1,121513.0,121.6099,121.6099,121.1912,121.2446,121513.0
2015-10-14 13:35:00,136.09,136.19,135.91,136.13,103001.0,121.2357,121.3248,121.0754,121.2714,103001.0
2015-10-14 13:40:00,136.1,136.32,136.02,136.18,78540.0,121.2446,121.4406,121.1734,121.3159,78540.0
2015-10-14 13:45:00,136.19,136.27,135.93,136.16,63613.0,121.3248,121.3961,121.0932,121.2981,63613.0
2015-10-14 13:50:00,136.14,136.16,135.89,135.95,41399.0,121.2803,121.2981,121.0575,121.111,41399.0
2015-10-14 13:55:00,135.95,135.97,135.64,135.96,76878.0,121.111,121.1288,120.8348,121.1199,76878.0
2015-10-14 14:00:00,135.96,136.24,135.93,135.95,75823.0,121.1199,121.3693,121.0932,121.111,75823.0
2015-10-14 14:05:00,135.96,135.99,135.15,135.21,84706.0,121.1199,121.1466,120.3983,120.4518,84706.0
2015-10-14 14:10:00,135.22,135.47,135.15,135.37,109195.0,120.4607,120.6834,120.3983,120.5943,109195.0
2015-10-14 14:15:00,135.38,135.42,134.81,134.87,84070.0,120.6032,120.6389,120.0954,120.1489,84070.0
2015-10-14 14:20:00,134.87,135.11,134.16,134.31,193222.0,120.1489,120.3627,119.5164,119.65,193222.0
2015-10-14 14:25:00,134.39,134.39,133.76,133.9,204050.0,119.7213,119.7213,119.16,119.2848,204050.0
2015-10-14 14:30:00,133.91,134.05,133.66,133.74,192966.0,119.2937,119.4184,119.071,119.1422,192966.0
2015-10-14 14:35:00,133.72,134.5,133.72,134.36,227114.0,119.1244,119.8193,119.1244,119.6945,227114.0
2015-10-14 14:40:00,134.4,134.4,133.84,134.02,205620.0,119.7302,119.7302,119.2313,119.3917,205620.0
2015-10-14 14:45:00,133.97,134.19,133.9,134.1,176229.0,119.3471,119.5431,119.2848,119.4629,176229.0
2015-10-14 14:50:00,134.1,134.1,133.58,133.79,161326.0,119.4629,119.4629,118.9997,119.1868,161326.0
2015-10-14 14:55:00,133.79,134.08,133.7,134.01,132315.0,119.1868,119.4451,119.1066,119.3828,132315.0
2015-10-14 15:00:00,134.05,134.15,133.99,134.14,198170.0,119.4184,119.5075,119.3649,119.4986,198170.0
2015-10-14 15:05:00,134.13,134.25,133.95,134.2,128272.0,119.4897,119.5966,119.3293,119.552,128272.0
2015-10-14 15:10:00,134.19,134.62,134.13,134.61,159506.0,119.5431,119.9262,119.4897,119.9173,159506.0
2015-10-14 15:15:00,134.62,134.73,134.06,134.12,147725.0,119.9262,120.0242,119.4273,119.4807,147725.0
2015-10-14 15:20:00,134.11,134.16,133.7,133.89,126904.0,119.4718,119.5164,119.1066,119.2759,126904.0
2015-10-14 15:25:00,133.85,133.97,133.74,133.85,109596.0,119.2402,119.3471,119.1422,119.2402,109596.0
2015-10-14 15:30:00,133.85,133.97,133.81,133.91,170246.0,119.2402,119.3471,119.2046,119.2937,170246.0
2015-10-14 15:35:00,133.92,134.15,133.74,134.12,127706.0,119.3026,119.5075,119.1422,119.4807,127706.0
2015-10-14 15:40:00,134.1,134.39,134.03,134.05,129154.0,119.4629,119.7213,119.4006,119.4184,129154.0
2015-10-14 15:45:00,134.08,134.19,134.04,134.12,149907.0,119.4451,119.5431,119.4095,119.4807,149907.0
2015-10-14 15:50:00,134.13,134.13,133.95,133.97,227353.0,119.4897,119.4897,119.3293,119.3471,227353.0
2015-10-14 15:55:00,133.98,134.28,133.85,134.22,468401.0,119.356,119.6233,119.2402,119.5698,468401.0
2015-10-15 09:30:00,135.1,136.04,135.0,135.75,238642.0,120.3538,121.1912,120.2647,120.9328,238642.0
2015-10-15 09:35:00,135.78,136.3,135.74,136.26,150909.0,120.9596,121.4228,120.9239,121.3872,150909.0
2015-10-15 09:40:00,136.24,137.13,135.92,136.99,196004.0,121.3693,122.1622,121.0843,122.0375,196004.0
2015-10-15 09:45:00,136.99,137.56,136.52,136.73,247247.0,122.0375,122.5453,121.6188,121.8059,247247.0
2015-10-15 09:50:00,136.77,136.86,136.22,136.49,129207.0,121.8415,121.9217,121.3515,121.5921,129207.0
2015-10-15 09:55:00,136.5,136.91,136.49,136.82,72851.0,121.601,121.9662,121.5921,121.886,72851.0
2015-10-15 10:00:00,136.82,136.89,136.3,136.57,109102.0,121.886,121.9484,121.4228,121.6633,109102.0
2015-10-15 10:05:00,136.58,136.8,136.42,136.8,77750.0,121.6722,121.8682,121.5297,121.8682,77750.0
2015-10-15 10:10:00,136.78,136.96,136.77,136.95,162371.0,121.8504,122.0108,121.8415,122.0019,162371.0
2015-10-15 10:15:00,136.95,136.98,136.62,136.87,111826.0,122.0019,122.0286,121.7079,121.9306,111826.0
2015-10-15 10:20:00,136.88,136.9,136.59,136.81,106285.0,121.9395,121.9573,121.6811,121.8771,106285.0
2015-10-15 10:25:00,136.83,136.83,136.62,136.69,67339.0,121.8949,121.8949,121.7079,121.7702,67339.0
2015-10-15 10:30:00,136.67,136.68,136.46,136.61,51994.0,121.7524,121.7613,121.5653,121.699,51994.0
2015-10-15 10:35:00,136.59,136.74,136.48,136.67,47832.0,121.6811,121.8148,121.5832,121.7524,47832.0
2015-10-15 10:40:00,136.68,136.98,136.66,136.81,73065.0,121.7613,122.0286,121.7435,121.8771,73065.0
2015-10-15 10:45:00,136.84,137.44,136.84,137.42,78113.0,121.9039,122.4384,121.9039,122.4205,78113.0
2015-10-15 10:50:00,137.44,137.5,136.88,137.03,64102.0,122.4384,122.4918,121.9395,122.0731,64102.0
2015-10-15 10:55:00,137.01,137.04,136.89,136.92,40223.0,122.0553,122.082,121.9484,121.9751,40223.0
2015-10-15 11:00:00,136.91,136.97,136.7,136.77,56162.0,121.9662,122.0197,121.7791,121.8415,56162.0
2015-10-15 11:05:00,136.75,136.75,136.34,136.46,60829.0,121.8237,121.8237,121.4584,121.5653,60829.0
2015-10-15 11:10:00,136.5,137.09,136.49,137.09,48721.0,121.601,122.1266,121.5921,122.1266,48721.0
2015-10-15 11:15:00,137.09,137.11,136.82,136.84,30214.0,122.1266,122.1444,121.886,121.9039,30214.0
2015-10-15 11:20:00,136.84,137.0,136.71,136.95,35514.0,121.9039,122.0464,121.788,122.0019,35514.0
2015-10-15 11:25:00,136.96,137.26,136.87,137.25,40634.0,122.0108,122.278,121.9306,122.2691,40634.0
2015-10-15 11:30:00,137.25,137.4,137.18,137.36,38100.0,122.2691,122.4027,122.2067,122.3671,38100.0
2015-10-15 11:35:00,137.36,137.36,137.16,137.22,38686.0,122.3671,122.3671,122.1889,122.2424,38686.0
2015-10-15 11:40:00,137.2,137.2,136.98,137.06,31979.0,122.2246,122.2246,122.0286,122.0998,31979.0
2015-10-15 11:45:00,137.07,137.16,136.93,137.02,36539.0,122.1088,122.1889,121.984,122.0642,36539.0
2015-10-15 11:50:00,137.02,137.02,136.75,136.76,31289.0,122.0642,122.0642,121.8237,121.8326,31289.0
2015-10-15 11:55:00,136.76,136.76,136.51,136.62,46447.0,121.8326,121.8326,121.6099,121.7079,46447.0
2015-10-15 12:00:00,136.64,136.92,136.56,136.75,56821.0,121.7257,121.9751,121.6544,121.8237,56821.0
2015-10-15 12:05:00,136.71,136.76,136.61,136.7,26587.0,121.788,121.8326,121.699,121.7791,26587.0
2015-10-15 12:10:00,136.69,136.78,136.54,136.55,45952.0,121.7702,121.8504,121.6366,121.6455,45952.0
2015-10-15 12:15:00,136.56,136.6,136.41,136.5,33958.0,121.6544,121.6901,121.5208,121.601,33958.0
2015-10-15 12:20:00,136.52,136.75,136.38,136.64,47580.0,121.6188,121.8237,121.4941,121.7257,47580.0
2015-10-15 12:25:00,136.65,136.81,136.57,136.75,21343.0,121.7346,121.8771,121.6633,121.8237,21343.0
2015-10-15 12:30:00,136.73,136.76,136.57,136.61,26306.0,121.8059,121.8326,121.6633,121.699,26306.0
2015-10-15 12:35:00,136.61,136.74,136.52,136.7,26903.0,121.699,121.8148,121.6188,121.7791,26903.0
2015-10-15 12:40:00,136.7,136.75,136.51,136.75,33542.0,121.7791,121.8237,121.6099,121.8237,33542.0
2015-10-15 12:45:00,136.77,136.91,136.69,136.89,22802.0,121.8415,121.9662,121.7702,121.9484,22802.0
2015-10-15 12:50:00,136.9,137.12,136.9,137.07,42733.0,121.9573,122.1533,121.9573,122.1088,42733.0
2015-10-15 12:55:00,137.07,137.15,136.93,136.96,36540.0,122.1088,122.18,121.984,122.0108,36540.0
2015-10-15 13:00:00,136.95,137.01,136.8,136.98,39260.0,122.0019,122.0553,121.8682,122.0286,39260.0
2015-10-15 13:05:00,136.97,137.15,136.96,137.06,48942.0,122.0197,122.18,122.0108,122.0998,48942.0
2015-10-15 13:10:00,137.06,137.14,136.9,136.92,39605.0,122.0998,122.1711,121.9573,121.9751,39605.0
2015-10-15 13:15:00,136.93,136.98,136.82,136.94,26465.0,121.984,122.0286,121.886,121.9929,26465.0
2015-10-15 13:20:00,136.94,136.95,136.86,136.88,22466.0,121.9929,122.0019,121.9217,121.9395,22466.0
2015-10-15 13:25:00,136.9,137.07,136.88,136.99,30144.0,121.9573,122.1088,121.9395,122.0375,30144.0
2015-10-15 13:30:00,137.01,137.1,136.99,137.03,15078.0,122.0553,122.1355,122.0375,122.0731,15078.0
2015-10-15 13:35:00,137.02,137.32,137.01,137.23,35278.0,122.0642,122.3315,122.0553,122.2513,35278.0
2015-10-15 13:40:00,137.21,137.22,137.11,137.18,27592.0,122.2335,122.2424,122.1444,122.2067,27592.0
2015-10-15 13:45:00,137.19,137.23,137.06,137.06,21949.0,122.2157,122.2513,122.0998,122.0998,21949.0
2015-10-15 13:50:00,137.08,137.1,137.01,137.03,27633.0,122.1177,122.1355,122.0553,122.0731,27633.0
2015-10-15 13:55:00,137.04,137.17,137.02,137.09,33275.0,122.082,122.1978,122.0642,122.1266,33275.0
2015-10-15 14:00:00,137.11,137.24,137.1,137.13,29373.0,122.1444,122.2602,122.1355,122.1622,29373.0
2015-10-15 14:05:00,137.13,137.19,137.09,137.12,28566.0,122.1622,122.2157,122.1266,122.1533,28566.0
2015-10-15 14:10:00,137.1,137.17,137.03,137.17,37148.0,122.1355,122.1978,122.0731,122.1978,37148.0
2015-10-15 14:15:00,137.14,137.18,137.1,137.16,23940.0,122.1711,122.2067,122.1355,122.1889,23940.0
2015-10-15 14:20:00,137.16,137.16,137.04,137.05,23258.0,122.1889,122.1889,122.082,122.0909,23258.0
2015-10-15 14:25:00,137.07,137.12,137.01,137.03,28649.0,122.1088,122.1533,122.0553,122.0731,28649.0
2015-10-15 14:30:00,137.04,137.2,136.99,137.17,59223.0,122.082,122.2246,122.0375,122.1978,59223.0
2015-10-15 14:35:00,137.17,137.35,137.14,137.31,45522.0,122.1978,122.3582,122.1711,122.3226,45522.0
2015-10-15 14:40:00,137.3,137.4,137.28,137.33,63034.0,122.3136,122.4027,122.2958,122.3404,63034.0
2015-10-15 14:45:00,137.32,137.34,137.19,137.21,42165.0,122.3315,122.3493,122.2157,122.2335,42165.0
2015-10-15 14:50:00,137.22,137.34,137.14,137.31,36999.0,122.2424,122.3493,122.1711,122.3226,36999.0
2015-10-15 14:55:00,137.31,137.37,137.26,137.35,49372.0,122.3226,122.376,122.278,122.3582,49372.0
2015-10-15 15:00:00,137.37,137.42,137.33,137.37,45924.0,122.376,122.4205,122.3404,122.376,45924.0
2015-10-15 15:05:00,137.37,137.41,137.33,137.34,45099.0,122.376,122.4116,122.3404,122.3493,45099.0
2015-10-15 15:10:00,137.34,137.42,137.28,137.38,52320.0,122.3493,122.4205,122.2958,122.3849,52320.0
2015-10-15 15:15:00,137.37,137.48,137.36,137.45,54089.0,122.376,122.474,122.3671,122.4473,54089.0
2015-10-15 15:20:00,137.45,137.67,137.45,137.58,84030.0,122.4473,122.6433,122.4473,122.5631,84030.0
2015-10-15 15:25:00,137.58,137.65,137.51,137.55,75026.0,122.5631,122.6254,122.5007,122.5364,75026.0
2015-10-15 15:30:00,137.54,137.55,137.45,137.54,66309.0,122.5275,122.5364,122.4473,122.5275,66309.0
2015-10-15 15:35:00,137.54,137.55,137.36,137.41,66761.0,122.5275,122.5364,122.3671,122.4116,66761.0
2015-10-15 15:40:00,137.41,137.46,137.35,137.41,68350.0,122.4116,122.4562,122.3582,122.4116,68350.0
2015-10-15 15:45:00,137.43,137.44,137.34,137.42,79010.0,122.4295,122.4384,122.3493,122.4205,79010.0
2015-10-15 15:50:00,137.41,137.47,137.36,137.36,120008.0,122.4116,122.4651,122.3671,122.3671,120008.0
2015-10-15 15:55:00,137.36,137.56,137.3,137.54,213963.0,122.3671,122.5453,122.3136,122.5275,213963.0
2015-10-16 09:30:00,137.43,138.73,137.43,138.44,290678.0,122.4295,123.5876,122.4295,123.3292,290678.0
2015-10-16 09:35:00,138.35,138.52,137.41,137.41,38677.0,123.249,123.4005,122.4116,122.4116,38677.0
2015-10-16 09:40:00,137.4,137.53,136.81,136.91,46633.0,122.4027,122.5185,121.8771,121.9662,46633.0
2015-10-16 09:45:00,136.89,137.42,136.88,137.37,49796.0,121.9484,122.4205,121.9395,122.376,49796.0
2015-10-16 09:50:00,137.42,137.46,137.22,137.42,50407.0,122.4205,122.4562,122.2424,122.4205,50407.0
2015-10-16 09:55:00,137.43,137.93,137.43,137.84,50351.0,122.4295,122.8749,122.4295,122.7947,50351.0
2015-10-16 10:00:00,137.85,138.13,137.79,137.94,56333.0,122.8036,123.0531,122.7502,122.8838,56333.0
2015-10-16 10:05:00,137.92,137.93,137.56,137.58,40571.0,122.866,122.8749,122.5453,122.5631,40571.0
2015-10-16 10:10:00,137.61,137.74,137.56,137.57,35817.0,122.5898,122.7056,122.5453,122.5542,35817.0
2015-10-16 10:15:00,137.58,137.63,137.23,137.4,61422.0,122.5631,122.6076,122.2513,122.4027,61422.0
2015-10-16 10:20:00,137.41,137.46,137.23,137.24,50245.0,122.4116,122.4562,122.2513,122.2602,50245.0
2015-10-16 10:25:00,137.22,137.52,137.22,137.36,17685.0,122.2424,122.5096,122.2424,122.3671,17685.0
2015-10-16 10:30:00,137.34,137.37,137.18,137.19,33234.0,122.3493,122.376,122.2067,122.2157,33234.0
2015-10-16 10:35:00,137.18,137.23,137.11,137.23,16225.0,122.2067,122.2513,122.1444,122.2513,16225.0
2015-10-16 10:40:00,137.21,137.3,137.18,137.2,28944.0,122.2335,122.3136,122.2067,122.2246,28944.0
2015-10-16 10:45:00,137.2,137.41,137.2,137.3,24191.0,122.2246,122.4116,122.2246,122.3136,24191.0
2015-10-16 10:50:00,137.3,137.42,137.19,137.38,11540.0,122.3136,122.4205,122.2157,122.3849,11540.0
2015-10-16 10:55:00,137.38,137.52,137.35,137.52,18556.0,122.3849,122.5096,122.3582,122.5096,18556.0
2015-10-16 11:00:00,137.52,137.65,137.47,137.59,18666.0,122.5096,122.6254,122.4651,122.572,18666.0
2015-10-16 11:05:00,137.58,137.72,137.45,137.69,25870.0,122.5631,122.6878,122.4473,122.6611,25870.0
2015-10-16 11:10:00,137.69,137.84,137.67,137.74,22776.0,122.6611,122.7947,122.6433,122.7056,22776.0
2015-10-16 11:15:00,137.77,138.07,137.76,137.99,48171.0,122.7323,122.9996,122.7234,122.9283,48171.0
2015-10-16 11:20:00,137.98,138.03,137.67,137.74,18226.0,122.9194,122.964,122.6433,122.7056,18226.0
2015-10-16 11:25:00,137.72,137.89,137.7,137.72,26301.0,122.6878,122.8392,122.67,122.6878,26301.0
2015-10-16 11:30:00,137.74,137.83,137.71,137.82,15226.0,122.7056,122.7858,122.6789,122.7769,15226.0
2015-10-16 11:35:00,137.82,137.89,137.68,137.76,22417.0,122.7769,122.8392,122.6522,122.7234,22417.0
2015-10-16 11:40:00,137.77,137.87,137.7,137.72,13845.0,122.7323,122.8214,122.67,122.6878,13845.0
2015-10-16 11:45:00,137.71,137.92,137.71,137.92,9641.0,122.6789,122.866,122.6789,122.866,9641.0
2015-10-16 11:50:00,137.91,138.19,137.91,138.15,30374.0,122.8571,123.1065,122.8571,123.0709,30374.0
2015-10-16 11:55:00,138.16,138.2,138.03,138.07,16909.0,123.0798,123.1154,122.964,122.9996,16909.0
2015-10-16 12:00:00,138.06,138.08,137.89,137.96,20539.0,122.9907,123.0085,122.8392,122.9016,20539.0
2015-10-16 12:05:00,137.93,137.95,137.73,137.76,11890.0,122.8749,122.8927,122.6967,122.7234,11890.0
2015-10-16 12:10:00,137.72,137.76,137.58,137.69,37421.0,122.6878,122.7234,122.5631,122.6611,37421.0
2015-10-16 12:15:00,137.66,137.67,137.49,137.51,12525.0,122.6344,122.6433,122.4829,122.5007,12525.0
2015-10-16 12:20:00,137.5,137.54,137.43,137.5,10964.0,122.4918,122.5275,122.4295,122.4918,10964.0
2015-10-16 12:25:00,137.54,137.66,137.43,137.43,19356.0,122.5275,122.6344,122.4295,122.4295,19356.0
2015-10-16 12:30:00,137.41,137.44,137.26,137.32,12175.0,122.4116,122.4384,122.278,122.3315,12175.0
2015-10-16 12:35:00,137.29,137.32,137.14,137.32,10312.0,122.3047,122.3315,122.1711,122.3315,10312.0
2015-10-16 12:40:00,137.33,137.37,137.25,137.32,10323.0,122.3404,122.376,122.2691,122.3315,10323.0
2015-10-16 12:45:00,137.34,137.45,137.3,137.45,13190.0,122.3493,122.4473,122.3136,122.4473,13190.0
2015-10-16 12:50:00,137.46,137.62,137.44,137.61,12854.0,122.4562,122.5987,122.4384,122.5898,12854.0
2015-10-16 12:55:00,137.58,137.66,137.55,137.56,7763.0,122.5631,122.6344,122.5364,122.5453,7763.0
2015-10-16 13:00:00,137.54,137.6,137.5,137.56,11101.0,122.5275,122.5809,122.4918,122.5453,11101.0
2015-10-16 13:05:00,137.58,137.58,137.42,137.54,15119.0,122.5631,122.5631,122.4205,122.5275,15119.0
2015-10-16 13:10:00,137.53,137.64,137.49,137.54,15052.0,122.5185,122.6165,122.4829,122.5275,15052.0
2015-10-16 13:15:00,137.52,137.61,137.5,137.52,12556.0,122.5096,122.5898,122.4918,122.5096,12556.0
2015-10-16 13:20:00,137.51,137.52,137.43,137.49,14002.0,122.5007,122.5096,122.4295,122.4829,14002.0
2015-10-16 13:25:00,137.5,137.52,137.38,137.39,14670.0,122.4918,122.5096,122.3849,122.3938,14670.0
2015-10-16 13:30:00,137.39,137.43,137.26,137.26,13728.0,122.3938,122.4295,122.278,122.278,13728.0
2015-10-16 13:35:00,137.26,137.36,137.24,137.28,13740.0,122.278,122.3671,122.2602,122.2958,13740.0
2015-10-16 13:40:00,137.28,137.34,137.22,137.31,11544.0,122.2958,122.3493,122.2424,122.3226,11544.0
2015-10-16 13:45:00,137.32,137.32,137.14,137.16,20775.0,122.3315,122.3315,122.1711,122.1889,20775.0
2015-10-16 13:50:00,137.16,137.25,137.14,137.24,10672.0,122.1889,122.2691,122.1711,122.2602,10672.0
2015-10-16 13:55:00,137.25,137.25,137.04,137.04,14700.0,122.2691,122.2691,122.082,122.082,14700.0
2015-10-16 14:00:00,137.07,137.09,136.89,136.95,25440.0,122.1088,122.1266,121.9484,122.0019,25440.0
2015-10-16 14:05:00,136.96,137.05,136.85,136.85,22054.0,122.0108,122.0909,121.9128,121.9128,22054.0
2015-10-16 14:10:00,136.85,137.0,136.75,136.91,40317.0,121.9128,122.0464,121.8237,121.9662,40317.0
2015-10-16 14:15:00,136.93,136.93,136.57,136.61,68644.0,121.984,121.984,121.6633,121.699,68644.0
2015-10-16 14:20:00,136.62,136.75,136.52,136.75,37345.0,121.7079,121.8237,121.6188,121.8237,37345.0
2015-10-16 14:25:00,136.76,137.06,136.74,137.04,57321.0,121.8326,122.0998,121.8148,122.082,57321.0
2015-10-16 14:30:00,137.08,137.12,136.93,136.93,25011.0,122.1177,122.1533,121.984,121.984,25011.0
2015-10-16 14:35:00,136.94,137.06,136.93,137.05,20095.0,121.9929,122.0998,121.984,122.0909,20095.0
2015-10-16 14:40:00,137.05,137.17,137.03,137.15,25084.0,122.0909,122.1978,122.0731,122.18,25084.0
2015-10-16 14:45:00,137.14,137.3,137.01,137.01,22004.0,122.1711,122.3136,122.0553,122.0553,22004.0
2015-10-16 14:50:00,137.01,137.28,136.99,137.14,26149.0,122.0553,122.2958,122.0375,122.1711,26149.0
2015-10-16 14:55:00,137.14,137.16,137.06,137.06,15812.0,122.1711,122.1889,122.0998,122.0998,15812.0
2015-10-16 15:00:00,137.07,137.14,137.02,137.1,21806.0,122.1088,122.1711,122.0642,122.1355,21806.0
2015-10-16 15:05:00,137.11,137.12,136.99,137.05,23082.0,122.1444,122.1533,122.0375,122.0909,23082.0
2015-10-16 15:10:00,137.06,137.12,137.02,137.06,21610.0,122.0998,122.1533,122.0642,122.0998,21610.0
2015-10-16 15:15:00,137.07,137.27,137.06,137.25,29178.0,122.1088,122.2869,122.0998,122.2691,29178.0
2015-10-16 15:20:00,137.25,137.32,137.23,137.26,26003.0,122.2691,122.3315,122.2513,122.278,26003.0
2015-10-16 15:25:00,137.24,137.26,137.2,137.25,26133.0,122.2602,122.278,122.2246,122.2691,26133.0
2015-10-16 15:30:00,137.26,137.33,137.26,137.3,56160.0,122.278,122.3404,122.278,122.3136,56160.0
2015-10-16 15:35:00,137.3,137.42,137.29,137.36,46037.0,122.3136,122.4205,122.3047,122.3671,46037.0
2015-10-16 15:40:00,137.35,137.45,137.3,137.43,34389.0,122.3582,122.4473,122.3136,122.4295,34389.0
2015-10-16 15:45:00,137.44,137.5,137.35,137.37,49595.0,122.4384,122.4918,122.3582,122.376,49595.0
2015-10-16 15:50:00,137.37,137.47,137.32,137.45,99963.0,122.376,122.4651,122.3315,122.4473,99963.0
2015-10-16 15:55:00,137.46,137.61,137.4,137.6,184320.0,122.4562,122.5898,122.4027,122.5809,184320.0
2015-10-19 09:30:00,137.6,137.6,137.08,137.14,82466.0,122.5809,122.5809,122.1177,122.1711,82466.0
2015-10-19 09:35:00,137.09,137.42,136.73,136.81,60216.0,122.1266,122.4205,121.8059,121.8771,60216.0
2015-10-19 09:40:00,136.77,136.93,136.71,136.83,62571.0,121.8415,121.984,121.788,121.8949,62571.0
2015-10-19 09:45:00,136.8,136.97,136.7,136.88,92327.0,121.8682,122.0197,121.7791,121.9395,92327.0
2015-10-19 09:50:00,136.88,136.9,136.74,136.79,60516.0,121.9395,121.9573,121.8148,121.8593,60516.0
2015-10-19 09:55:00,136.83,137.04,136.71,137.01,50901.0,121.8949,122.082,121.788,122.0553,50901.0
2015-10-19 10:00:00,137.03,137.04,136.75,136.88,51201.0,122.0731,122.082,121.8237,121.9395,51201.0
2015-10-19 10:05:00,136.87,136.87,136.75,136.79,41737.0,121.9306,121.9306,121.8237,121.8593,41737.0
2015-10-19 10:10:00,136.78,137.24,136.75,137.21,30998.0,121.8504,122.2602,121.8237,122.2335,30998.0
2015-10-19 10:15:00,137.23,137.25,136.94,136.96,53564.0,122.2513,122.2691,121.9929,122.0108,53564.0
2015-10-19 10:20:00,137.0,137.0,136.7,136.72,113208.0,122.0464,122.0464,121.7791,121.797,113208.0
2015-10-19 10:25:00,136.71,136.95,136.7,136.77,40903.0,121.788,122.0019,121.7791,121.8415,40903.0
2015-10-19 10:30:00,136.8,136.8,136.65,136.75,40841.0,121.8682,121.8682,121.7346,121.8237,40841.0
2015-10-19 10:35:00,136.72,136.79,136.65,136.7,52465.0,121.797,121.8593,121.7346,121.7791,52465.0
2015-10-19 10:40:00,136.7,136.8,136.7,136.75,55031.0,121.7791,121.8682,121.7791,121.8237,55031.0
2015-10-19 10:45:00,136.74,136.75,136.6,136.61,54380.0,121.8148,121.8237,121.6901,121.699,54380.0
2015-10-19 10:50:00,136.61,136.71,136.43,136.52,37837.0,121.699,121.788,121.5386,121.6188,37837.0
2015-10-19 10:55:00,136.52,136.75,136.51,136.73,26736.0,121.6188,121.8237,121.6099,121.8059,26736.0
2015-10-19 11:00:00,136.72,136.72,136.39,136.52,35426.0,121.797,121.797,121.503,121.6188,35426.0
2015-10-19 11:05:00,136.51,136.71,136.48,136.65,27137.0,121.6099,121.788,121.5832,121.7346,27137.0
2015-10-19 11:10:00,136.64,136.8,136.62,136.69,37205.0,121.7257,121.8682,121.7079,121.7702,37205.0
2015-10-19 11:15:00,136.69,136.8,136.66,136.78,37259.0,121.7702,121.8682,121.7435,121.8504,37259.0
2015-10-19 11:20:00,136.78,136.8,136.58,136.67,42132.0,121.8504,121.8682,121.6722,121.7524,42132.0
2015-10-19 11:25:00,136.68,136.69,136.52,136.55,32413.0,121.7613,121.7702,121.6188,121.6455,32413.0
2015-10-19 11:30:00,136.55,136.82,136.55,136.78,47428.0,121.6455,121.886,121.6455,121.8504,47428.0
2015-10-19 11:35:00,136.8,137.13,136.79,137.02,38844.0,121.8682,122.1622,121.8593,122.0642,38844.0
2015-10-19 11:40:00,137.02,137.13,137.0,137.01,59379.0,122.0642,122.1622,122.0464,122.0553,59379.0
2015-10-19 11:45:00,137.03,137.21,136.98,137.21,15380.0,122.0731,122.2335,122.0286,122.2335,15380.0
2015-10-19 11:50:00,137.23,137.35,137.23,137.34,21879.0,122.2513,122.3582,122.2513,122.3493,21879.0
2015-10-19 11:55:00,137.34,137.34,137.25,137.25,14334.0,122.3493,122.3493,122.2691,122.2691,14334.0
2015-10-19 12:00:00,137.29,137.36,137.28,137.32,28136.0,122.3047,122.3671,122.2958,122.3315,28136.0
2015-10-19 12:05:00,137.31,137.42,137.29,137.42,26202.0,122.3226,122.4205,122.3047,122.4205,26202.0
2015-10-19 12:10:00,137.43,137.54,137.43,137.48,28464.0,122.4295,122.5275,122.4295,122.474,28464.0
2015-10-19 12:15:00,137.49,137.62,137.49,137.55,20570.0,122.4829,122.5987,122.4829,122.5364,20570.0
2015-10-19 12:20:00,137.52,137.55,137.35,137.42,22111.0,122.5096,122.5364,122.3582,122.4205,22111.0
2015-10-19 12:25:00,137.44,137.54,137.42,137.54,16702.0,122.4384,122.5275,122.4205,122.5275,16702.0
2015-10-19 12:30:00,137.53,137.54,137.33,137.33,19113.0,122.5185,122.5275,122.3404,122.3404,19113.0
2015-10-19 12:35:00,137.33,137.63,137.33,137.62,18050.0,122.3404,122.6076,122.3404,122.5987,18050.0
2015-10-19 12:40:00,137.65,137.8,137.61,137.78,30293.0,122.6254,122.7591,122.5898,122.7413,30293.0
2015-10-19 12:45:00,137.78,137.98,137.78,137.92,50281.0,122.7413,122.9194,122.7413,122.866,50281.0
2015-10-19 12:50:00,137.93,138.14,137.93,138.12,64598.0,122.8749,123.062,122.8749,123.0441,64598.0
2015-10-19 12:55:00,138.12,138.14,137.98,138.12,77715.0,123.0441,123.062,122.9194,123.0441,77715.0
2015-10-19 13:00:00,138.12,138.16,138.08,138.09,38864.0,123.0441,123.0798,123.0085,123.0174,38864.0
2015-10-19 13:05:00,138.08,138.19,138.02,138.15,104073.0,123.0085,123.1065,122.9551,123.0709,104073.0
2015-10-19 13:10:00,138.17,138.17,137.98,138.05,24510.0,123.0887,123.0887,122.9194,122.9818,24510.0
2015-10-19 13:15:00,138.06,138.16,138.06,138.07,18139.0,122.9907,123.0798,122.9907,122.9996,18139.0
2015-10-19 13:20:00,138.08,138.14,137.99,138.14,25686.0,123.0085,123.062,122.9283,123.062,25686.0
2015-10-19 13:25:00,138.15,138.19,138.12,138.18,14665.0,123.0709,123.1065,123.0441,123.0976,14665.0
2015-10-19 13:30:00,138.17,138.28,138.15,138.18,60679.0,123.0887,123.1867,123.0709,123.0976,60679.0
2015-10-19 13:35:00,138.16,138.19,138.09,138.18,24554.0,123.0798,123.1065,123.0174,123.0976,24554.0
2015-10-19 13:40:00,138.2,138.21,138.09,138.11,24137.0,123.1154,123.1243,123.0174,123.0352,24137.0
2015-10-19 13:45:00,138.11,138.23,138.1,138.15,27831.0,123.0352,123.1421,123.0263,123.0709,27831.0
2015-10-19 13:50:00,138.13,138.27,138.11,138.26,20287.0,123.0531,123.1778,123.0352,123.1689,20287.0
2015-10-19 13:55:00,138.27,138.27,138.17,138.21,17945.0,123.1778,123.1778,123.0887,123.1243,17945.0
2015-10-19 14:00:00,138.22,138.23,137.99,138.07,30937.0,123.1332,123.1421,122.9283,122.9996,30937.0
2015-10-19 14:05:00,138.09,138.11,137.98,138.04,22570.0,123.0174,123.0352,122.9194,122.9729,22570.0
2015-10-19 14:10:00,138.06,138.1,138.01,138.09,12500.0,122.9907,123.0263,122.9462,123.0174,12500.0
2015-10-19 14:15:00,138.1,138.18,138.0,138.06,19920.0,123.0263,123.0976,122.9372,122.9907,19920.0
2015-10-19 14:20:00,138.04,138.08,137.89,138.02,30982.0,122.9729,123.0085,122.8392,122.9551,30982.0
2015-10-19 14:25:00,138.0,138.08,137.99,138.02,17614.0,122.9372,123.0085,122.9283,122.9551,17614.0
2015-10-19 14:30:00,138.04,138.09,138.01,138.07,22340.0,122.9729,123.0174,122.9462,122.9996,22340.0
2015-10-19 14:35:00,138.09,138.42,138.08,138.37,62582.0,123.0174,123.3114,123.0085,123.2669,62582.0
2015-10-19 14:40:00,138.37,138.41,138.34,138.34,24176.0,123.2669,123.3025,123.2401,123.2401,24176.0
2015-10-19 14:45:00,138.37,138.38,138.25,138.28,32549.0,123.2669,123.2758,123.16,123.1867,32549.0
2015-10-19 14:50:00,138.27,138.34,138.21,138.28,24272.0,123.1778,123.2401,123.1243,123.1867,24272.0
2015-10-19 14:55:00,138.27,138.37,138.25,138.35,29970.0,123.1778,123.2669,123.16,123.249,29970.0
2015-10-19 15:00:00,138.36,138.5,138.31,138.42,34552.0,123.2579,123.3827,123.2134,123.3114,34552.0
2015-10-19 15:05:00,138.4,138.5,138.39,138.42,24110.0,123.2936,123.3827,123.2847,123.3114,24110.0
2015-10-19 15:10:00,138.43,138.54,138.42,138.5,41111.0,123.3203,123.4183,123.3114,123.3827,41111.0
2015-10-19 15:15:00,138.5,138.56,138.47,138.55,36222.0,123.3827,123.4361,123.3559,123.4272,36222.0
2015-10-19 15:20:00,138.56,138.6,138.53,138.56,40369.0,123.4361,123.4718,123.4094,123.4361,40369.0
2015-10-19 15:25:00,138.55,138.61,138.4,138.41,31020.0,123.4272,123.4807,123.2936,123.3025,31020.0
2015-10-19 15:30:00,138.41,138.42,138.29,138.3,34304.0,123.3025,123.3114,123.1956,123.2045,34304.0
2015-10-19 15:35:00,138.28,138.38,138.21,138.21,36167.0,123.1867,123.2758,123.1243,123.1243,36167.0
2015-10-19 15:40:00,138.2,138.27,138.17,138.25,41312.0,123.1154,123.1778,123.0887,123.16,41312.0
2015-10-19 15:45:00,138.24,138.33,138.2,138.28,64004.0,123.151,123.2312,123.1154,123.1867,64004.0
2015-10-19 15:50:00,138.28,138.35,138.22,138.34,51777.0,123.1867,123.249,123.1332,123.2401,51777.0
2015-10-19 15:55:00,138.34,138.6,138.28,138.44,142233.0,123.2401,123.4718,123.1867,123.3292,142233.0
2015-10-20 09:30:00,137.94,138.34,137.68,137.74,75633.0,122.8838,123.2401,122.6522,122.7056,75633.0
2015-10-20 09:35:00,137.61,137.89,137.58,137.83,52551.0,122.5898,122.8392,122.5631,122.7858,52551.0
2015-10-20 09:40:00,137.77,138.09,137.69,137.93,75705.0,122.7323,123.0174,122.6611,122.8749,75705.0
2015-10-20 09:45:00,138.0,138.42,137.89,138.36,56537.0,122.9372,123.3114,122.8392,123.2579,56537.0
2015-10-20 09:50:00,138.36,138.57,138.34,138.44,33057.0,123.2579,123.445,123.2401,123.3292,33057.0
2015-10-20 09:55:00,138.47,138.7,138.4,138.5,32828.0,123.3559,123.5608,123.2936,123.3827,32828.0
2015-10-20 10:00:00,138.53,138.78,138.26,138.7,58627.0,123.4094,123.6321,123.1689,123.5608,58627.0
2015-10-20 10:05:00,138.78,138.91,138.71,138.85,42233.0,123.6321,123.7479,123.5697,123.6945,42233.0
2015-10-20 10:10:00,138.83,138.94,138.76,138.84,49406.0,123.6766,123.7746,123.6143,123.6856,49406.0
2015-10-20 10:15:00,138.81,139.27,138.81,139.24,54231.0,123.6588,124.0686,123.6588,124.0419,54231.0
2015-10-20 10:20:00,139.27,139.4,139.16,139.32,63023.0,124.0686,124.1844,123.9706,124.1132,63023.0
2015-10-20 10:25:00,139.33,139.52,139.2,139.5,56556.0,124.1221,124.2913,124.0063,124.2735,56556.0
2015-10-20 10:30:00,139.5,139.53,139.03,139.3,42932.0,124.2735,124.3002,123.8548,124.0953,42932.0
2015-10-20 10:35:00,139.31,139.59,139.29,139.57,38670.0,124.1043,124.3537,124.0864,124.3359,38670.0
2015-10-20 10:40:00,139.58,139.93,139.51,139.8,85595.0,124.3448,124.6566,124.2824,124.5408,85595.0
2015-10-20 10:45:00,139.77,139.77,139.47,139.53,58746.0,124.514,124.514,124.2468,124.3002,58746.0
2015-10-20 10:50:00,139.56,139.64,139.47,139.52,23354.0,124.327,124.3982,124.2468,124.2913,23354.0
2015-10-20 10:55:00,139.52,139.54,139.1,139.16,30288.0,124.2913,124.3092,123.9172,123.9706,30288.0
2015-10-20 11:00:00,139.16,139.32,138.98,139.02,27806.0,123.9706,124.1132,123.8103,123.8459,27806.0
2015-10-20 11:05:00,139.04,139.26,138.97,139.19,29787.0,123.8637,124.0597,123.8014,123.9974,29787.0
2015-10-20 11:10:00,139.17,139.2,138.98,139.0,29240.0,123.9795,124.0063,123.8103,123.8281,29240.0
2015-10-20 11:15:00,139.01,139.18,138.98,139.07,31111.0,123.837,123.9884,123.8103,123.8905,31111.0
2015-10-20 11:20:00,139.06,139.08,138.85,138.86,27796.0,123.8815,123.8994,123.6945,123.7034,27796.0
2015-10-20 11:25:00,138.86,138.92,138.8,138.82,18326.0,123.7034,123.7568,123.6499,123.6677,18326.0
2015-10-20 11:30:00,138.81,138.84,138.62,138.78,60313.0,123.6588,123.6856,123.4896,123.6321,60313.0
2015-10-20 11:35:00,138.78,138.85,138.66,138.81,45679.0,123.6321,123.6945,123.5252,123.6588,45679.0
2015-10-20 11:40:00,138.82,139.0,138.82,138.88,27144.0,123.6677,123.8281,123.6677,123.7212,27144.0
2015-10-20 11:45:00,138.86,139.0,138.83,138.92,25774.0,123.7034,123.8281,123.6766,123.7568,25774.0
2015-10-20 11:50:00,138.92,139.02,138.87,138.97,31832.0,123.7568,123.8459,123.7123,123.8014,31832.0
2015-10-20 11:55:00,138.94,139.09,138.78,139.01,56443.0,123.7746,123.9083,123.6321,123.837,56443.0
2015-10-20 12:00:00,139.01,139.03,138.88,138.98,22356.0,123.837,123.8548,123.7212,123.8103,22356.0
2015-10-20 12:05:00,139.0,139.17,138.92,139.06,38578.0,123.8281,123.9795,123.7568,123.8815,38578.0
2015-10-20 12:10:00,139.06,139.08,138.89,138.99,32884.0,123.8815,123.8994,123.7301,123.8192,32884.0
2015-10-20 12:15:00,138.98,139.12,138.96,139.07,19500.0,123.8103,123.935,123.7925,123.8905,19500.0
2015-10-20 12:20:00,139.08,139.15,139.03,139.05,14201.0,123.8994,123.9617,123.8548,123.8726,14201.0
2015-10-20 12:25:00,139.05,139.2,138.98,139.17,13861.0,123.8726,124.0063,123.8103,123.9795,13861.0
2015-10-20 12:30:00,139.16,139.2,139.12,139.14,21301.0,123.9706,124.0063,123.935,123.9528,21301.0
2015-10-20 12:35:00,139.13,139.18,138.79,138.81,26637.0,123.9439,123.9884,123.641,123.6588,26637.0
2015-10-20 12:40:00,138.82,138.95,138.75,138.87,17493.0,123.6677,123.7835,123.6054,123.7123,17493.0
2015-10-20 12:45:00,138.92,139.02,138.89,139.0,25006.0,123.7568,123.8459,123.7301,123.8281,25006.0
2015-10-20 12:50:00,138.98,139.01,138.9,138.97,18188.0,123.8103,123.837,123.739,123.8014,18188.0
2015-10-20 12:55:00,138.97,139.08,138.89,139.05,17456.0,123.8014,123.8994,123.7301,123.8726,17456.0
2015-10-20 13:00:00,139.07,139.07,138.85,138.86,20996.0,123.8905,123.8905,123.6945,123.7034,20996.0
2015-10-20 13:05:00,138.87,138.91,138.75,138.78,25293.0,123.7123,123.7479,123.6054,123.6321,25293.0
2015-10-20 13:10:00,138.8,138.99,138.8,138.97,24741.0,123.6499,123.8192,123.6499,123.8014,24741.0
2015-10-20 13:15:00,138.95,139.05,138.89,138.98,24972.0,123.7835,123.8726,123.7301,123.8103,24972.0
2015-10-20 13:20:00,138.96,139.05,138.95,138.97,24156.0,123.7925,123.8726,123.7835,123.8014,24156.0
2015-10-20 13:25:00,139.0,139.02,138.94,138.99,31156.0,123.8281,123.8459,123.7746,123.8192,31156.0
2015-10-20 13:30:00,138.99,139.0,138.86,138.88,41493.0,123.8192,123.8281,123.7034,123.7212,41493.0
2015-10-20 13:35:00,138.87,138.89,138.74,138.74,76261.0,123.7123,123.7301,123.5965,123.5965,76261.0
2015-10-20 13:40:00,138.73,138.88,138.73,138.87,19844.0,123.5876,123.7212,123.5876,123.7123,19844.0
2015-10-20 13:45:00,138.85,138.98,138.79,138.98,18732.0,123.6945,123.8103,123.641,123.8103,18732.0
2015-10-20 13:50:00,138.95,139.03,138.88,139.02,13810.0,123.7835,123.8548,123.7212,123.8459,13810.0
2015-10-20 13:55:00,139.02,139.15,139.0,139.15,27911.0,123.8459,123.9617,123.8281,123.9617,27911.0
2015-10-20 14:00:00,139.14,139.14,138.93,139.03,16658.0,123.9528,123.9528,123.7657,123.8548,16658.0
2015-10-20 14:05:00,139.03,139.04,138.88,138.89,33466.0,123.8548,123.8637,123.7212,123.7301,33466.0
2015-10-20 14:10:00,138.92,139.01,138.83,138.88,28746.0,123.7568,123.837,123.6766,123.7212,28746.0
2015-10-20 14:15:00,138.9,138.91,138.83,138.88,24592.0,123.739,123.7479,123.6766,123.7212,24592.0
2015-10-20 14:20:00,138.87,138.91,138.79,138.86,31643.0,123.7123,123.7479,123.641,123.7034,31643.0
2015-10-20 14:25:00,138.87,139.1,138.86,139.08,22876.0,123.7123,123.9172,123.7034,123.8994,22876.0
2015-10-20 14:30:00,139.08,139.14,138.89,138.9,21314.0,123.8994,123.9528,123.7301,123.739,21314.0
2015-10-20 14:35:00,138.91,138.97,138.89,138.92,32917.0,123.7479,123.8014,123.7301,123.7568,32917.0
2015-10-20 14:40:00,138.92,139.09,138.9,138.99,29629.0,123.7568,123.9083,123.739,123.8192,29629.0
2015-10-20 14:45:00,139.0,139.13,138.99,139.06,28868.0,123.8281,123.9439,123.8192,123.8815,28868.0
2015-10-20 14:50:00,139.06,139.15,138.99,139.09,33746.0,123.8815,123.9617,123.8192,123.9083,33746.0
2015-10-20 14:55:00,139.1,139.24,139.09,139.18,48036.0,123.9172,124.0419,123.9083,123.9884,48036.0
2015-10-20 15:00:00,139.2,139.28,139.2,139.26,41404.0,124.0063,124.0775,124.0063,124.0597,41404.0
2015-10-20 15:05:00,139.27,139.39,139.25,139.37,55485.0,124.0686,124.1755,124.0508,124.1577,55485.0
2015-10-20 15:10:00,139.38,139.64,139.37,139.62,87420.0,124.1666,124.3982,124.1577,124.3804,87420.0
2015-10-20 15:15:00,139.62,139.69,139.38,139.42,112901.0,124.3804,124.4428,124.1666,124.2022,112901.0
2015-10-20 15:20:00,139.41,139.56,139.39,139.49,68975.0,124.1933,124.327,124.1755,124.2646,68975.0
2015-10-20 15:25:00,139.5,139.51,139.23,139.25,76873.0,124.2735,124.2824,124.033,124.0508,76873.0
2015-10-20 15:30:00,139.25,139.28,139.14,139.22,64946.0,124.0508,124.0775,123.9528,124.0241,64946.0
2015-10-20 15:35:00,139.22,139.49,139.22,139.47,77006.0,124.0241,124.2646,124.0241,124.2468,77006.0
2015-10-20 15:40:00,139.47,139.48,139.25,139.28,102789.0,124.2468,124.2557,124.0508,124.0775,102789.0
2015-10-20 15:45:00,139.29,139.3,139.0,139.01,108616.0,124.0864,124.0953,123.8281,123.837,108616.0
2015-10-20 15:50:00,139.01,139.1,138.98,139.07,140060.0,123.837,123.9172,123.8103,123.8905,140060.0
2015-10-20 15:55:00,139.06,139.16,138.87,139.08,207911.0,123.8815,123.9706,123.7123,123.8994,207911.0
2015-10-21 09:30:00,141.7,142.15,140.72,141.83,449003.0,126.2334,126.6343,125.3604,126.3492,449003.0
2015-10-21 09:35:00,141.83,142.09,140.88,141.06,276280.0,126.3492,126.5808,125.5029,125.6632,276280.0
2015-10-21 09:40:00,141.02,141.9,141.02,141.57,152563.0,125.6276,126.4116,125.6276,126.1176,152563.0
2015-10-21 09:45:00,141.66,141.7,140.76,140.76,132587.0,126.1978,126.2334,125.396,125.396,132587.0
2015-10-21 09:50:00,140.79,141.25,140.74,140.83,167031.0,125.4227,125.8325,125.3782,125.4583,167031.0
2015-10-21 09:55:00,140.79,140.91,137.86,138.01,433869.0,125.4227,125.5296,122.8125,122.9462,433869.0
2015-10-21 10:00:00,138.03,138.15,136.88,136.94,367626.0,122.964,123.0709,121.9395,121.9929,367626.0
2015-10-21 10:05:00,136.99,138.45,136.61,138.41,343478.0,122.0375,123.3381,121.699,123.3025,343478.0
2015-10-21 10:10:00,138.39,138.63,137.86,138.08,206544.0,123.2847,123.4985,122.8125,123.0085,206544.0
2015-10-21 10:15:00,138.05,138.89,138.0,138.74,106520.0,122.9818,123.7301,122.9372,123.5965,106520.0
2015-10-21 10:20:00,138.74,139.0,138.55,138.77,91963.0,123.5965,123.8281,123.4272,123.6232,91963.0
2015-10-21 10:25:00,138.81,138.91,137.78,137.86,143432.0,123.6588,123.7479,122.7413,122.8125,143432.0
2015-10-21 10:30:00,137.86,139.02,137.81,138.75,69015.0,122.8125,123.8459,122.768,123.6054,69015.0
2015-10-21 10:35:00,138.78,139.13,137.81,137.93,142683.0,123.6321,123.9439,122.768,122.8749,142683.0
2015-10-21 10:40:00,137.97,139.1,137.97,138.86,94829.0,122.9105,123.9172,122.9105,123.7034,94829.0
2015-10-21 10:45:00,138.85,139.33,138.73,139.03,142917.0,123.6945,124.1221,123.5876,123.8548,142917.0
2015-10-21 10:50:00,139.05,139.96,139.04,139.7,194932.0,123.8726,124.6833,123.8637,124.4517,194932.0
2015-10-21 10:55:00,139.71,140.6,139.7,140.43,114592.0,124.4606,125.2535,124.4517,125.102,114592.0
2015-10-21 11:00:00,140.48,140.64,139.84,140.11,184168.0,125.1465,125.2891,124.5764,124.8169,184168.0
2015-10-21 11:05:00,140.03,140.51,139.91,140.03,65852.0,124.7457,125.1733,124.6388,124.7457,65852.0
2015-10-21 11:10:00,140.02,140.11,139.75,139.97,59499.0,124.7368,124.8169,124.4962,124.6922,59499.0
2015-10-21 11:15:00,139.93,140.05,139.83,139.9,101877.0,124.6566,124.7635,124.5675,124.6299,101877.0
2015-10-21 11:20:00,139.92,140.12,139.83,140.04,142544.0,124.6477,124.8258,124.5675,124.7546,142544.0
2015-10-21 11:25:00,140.0,140.03,139.9,139.97,52931.0,124.7189,124.7457,124.6299,124.6922,52931.0
2015-10-21 11:30:00,139.97,140.29,139.76,140.29,100466.0,124.6922,124.9773,124.5051,124.9773,100466.0
2015-10-21 11:35:00,140.31,140.81,140.24,140.62,108815.0,124.9951,125.4405,124.9327,125.2713,108815.0
2015-10-21 11:40:00,140.6,140.92,140.27,140.56,106024.0,125.2535,125.5385,124.9595,125.2178,106024.0
2015-10-21 11:45:00,140.55,140.86,140.35,140.84,82272.0,125.2089,125.4851,125.0307,125.4673,82272.0
2015-10-21 11:50:00,140.87,140.89,140.5,140.5,37481.0,125.494,125.5118,125.1644,125.1644,37481.0
2015-10-21 11:55:00,140.51,141.0,140.5,140.81,43040.0,125.1733,125.6098,125.1644,125.4405,43040.0
2015-10-21 12:00:00,140.81,141.33,140.81,141.25,64769.0,125.4405,125.9038,125.4405,125.8325,64769.0
2015-10-21 12:05:00,141.29,141.4,141.22,141.22,60717.0,125.8681,125.9661,125.8058,125.8058,60717.0
2015-10-21 12:10:00,141.21,141.33,140.98,141.33,51970.0,125.7969,125.9038,125.592,125.9038,51970.0
2015-10-21 12:15:00,141.31,141.35,141.2,141.35,26246.0,125.886,125.9216,125.788,125.9216,26246.0
2015-10-21 12:20:00,141.34,141.41,141.24,141.24,42163.0,125.9127,125.975,125.8236,125.8236,42163.0
2015-10-21 12:25:00,141.25,141.27,141.01,141.27,27758.0,125.8325,125.8503,125.6187,125.8503,27758.0
2015-10-21 12:30:00,141.27,141.5,141.13,141.42,39358.0,125.8503,126.0552,125.7256,125.9839,39358.0
2015-10-21 12:35:00,141.42,141.67,141.39,141.59,31994.0,125.9839,126.2067,125.9572,126.1354,31994.0
2015-10-21 12:40:00,141.63,141.89,141.53,141.86,39982.0,126.171,126.4026,126.0819,126.3759,39982.0
2015-10-21 12:45:00,141.88,141.98,141.78,141.95,82723.0,126.3937,126.4828,126.3047,126.4561,82723.0
2015-10-21 12:50:00,141.97,141.99,141.81,141.9,48783.0,126.4739,126.4917,126.3314,126.4116,48783.0
2015-10-21 12:55:00,141.9,141.95,141.79,141.85,57795.0,126.4116,126.4561,126.3136,126.367,57795.0
2015-10-21 13:00:00,141.84,141.94,141.72,141.74,53762.0,126.3581,126.4472,126.2512,126.269,53762.0
2015-10-21 13:05:00,141.73,141.78,141.53,141.78,34850.0,126.2601,126.3047,126.0819,126.3047,34850.0
2015-10-21 13:10:00,141.77,141.98,141.7,141.92,56344.0,126.2957,126.4828,126.2334,126.4294,56344.0
2015-10-21 13:15:00,141.9,141.95,141.34,141.48,80538.0,126.4116,126.4561,125.9127,126.0374,80538.0
2015-10-21 13:20:00,141.46,141.47,141.21,141.36,33332.0,126.0196,126.0285,125.7969,125.9305,33332.0
2015-10-21 13:25:00,141.3,141.48,140.27,140.34,78610.0,125.877,126.0374,124.9595,125.0218,78610.0
2015-10-21 13:30:00,140.45,141.28,140.31,141.03,42465.0,125.1198,125.8592,124.9951,125.6365,42465.0
2015-10-21 13:35:00,141.04,141.21,140.99,141.14,72391.0,125.6454,125.7969,125.6009,125.7345,72391.0
2015-10-21 13:40:00,141.14,141.59,141.13,141.59,35041.0,125.7345,126.1354,125.7256,126.1354,35041.0
2015-10-21 13:45:00,141.65,141.8,141.36,141.72,40295.0,126.1888,126.3225,125.9305,126.2512,40295.0
2015-10-21 13:50:00,141.72,141.72,141.43,141.44,35286.0,126.2512,126.2512,125.9929,126.0018,35286.0
2015-10-21 13:55:00,141.47,141.59,141.33,141.55,41339.0,126.0285,126.1354,125.9038,126.0998,41339.0
2015-10-21 14:00:00,141.51,141.65,141.41,141.56,43978.0,126.0641,126.1888,125.975,126.1087,43978.0
2015-10-21 14:05:00,141.57,141.9,141.56,141.81,46616.0,126.1176,126.4116,126.1087,126.3314,46616.0
2015-10-21 14:10:00,141.78,141.96,141.56,141.66,54777.0,126.3047,126.465,126.1087,126.1978,54777.0
2015-10-21 14:15:00,141.64,141.66,141.57,141.65,45305.0,126.1799,126.1978,126.1176,126.1888,45305.0
2015-10-21 14:20:00,141.63,141.7,141.37,141.42,42681.0,126.171,126.2334,125.9394,125.9839,42681.0
2015-10-21 14:25:00,141.42,141.65,141.4,141.62,25384.0,125.9839,126.1888,125.9661,126.1621,25384.0
2015-10-21 14:30:00,141.63,141.69,141.31,141.6,39912.0,126.171,126.2245,125.886,126.1443,39912.0
2015-10-21 14:35:00,141.6,141.81,141.54,141.72,44562.0,126.1443,126.3314,126.0908,126.2512,44562.0
2015-10-21 14:40:00,141.73,141.9,141.73,141.82,38182.0,126.2601,126.4116,126.2601,126.3403,38182.0
2015-10-21 14:45:00,141.83,141.88,141.7,141.8,27504.0,126.3492,126.3937,126.2334,126.3225,27504.0
2015-10-21 14:50:00,141.8,141.84,141.57,141.59,51427.0,126.3225,126.3581,126.1176,126.1354,51427.0
2015-10-21 14:55:00,141.59,141.62,141.23,141.33,32675.0,126.1354,126.1621,125.8147,125.9038,32675.0
2015-10-21 15:00:00,141.33,141.54,141.15,141.31,66262.0,125.9038,126.0908,125.7434,125.886,66262.0
2015-10-21 15:05:00,141.31,141.64,141.23,141.57,48268.0,125.886,126.1799,125.8147,126.1176,48268.0
2015-10-21 15:10:00,141.62,141.62,141.27,141.29,49252.0,126.1621,126.1621,125.8503,125.8681,49252.0
2015-10-21 15:15:00,141.28,141.31,141.07,141.07,98920.0,125.8592,125.886,125.6722,125.6722,98920.0
2015-10-21 15:20:00,141.11,141.11,140.98,141.0,79746.0,125.7078,125.7078,125.592,125.6098,79746.0
2015-10-21 15:25:00,141.05,141.55,141.04,141.49,88547.0,125.6543,126.0998,125.6454,126.0463,88547.0
2015-10-21 15:30:00,141.49,141.5,141.12,141.25,62506.0,126.0463,126.0552,125.7167,125.8325,62506.0
2015-10-21 15:35:00,141.26,141.6,141.18,141.6,62763.0,125.8414,126.1443,125.7701,126.1443,62763.0
2015-10-21 15:40:00,141.6,141.6,141.21,141.4,86748.0,126.1443,126.1443,125.7969,125.9661,86748.0
2015-10-21 15:45:00,141.39,141.4,141.21,141.29,94932.0,125.9572,125.9661,125.7969,125.8681,94932.0
2015-10-21 15:50:00,141.27,141.31,141.11,141.18,117534.0,125.8503,125.886,125.7078,125.7701,117534.0
2015-10-21 15:55:00,141.18,141.27,140.8,141.16,239804.0,125.7701,125.8503,125.4316,125.7523,239804.0
2015-10-22 09:30:00,142.0,142.88,141.93,142.64,167553.0,126.5006,127.2846,126.4383,127.0708,167553.0
2015-10-22 09:35:00,142.69,142.88,142.54,142.85,77037.0,127.1153,127.2846,126.9817,127.2579,77037.0
2015-10-22 09:40:00,142.87,143.15,142.76,143.09,97908.0,127.2757,127.5251,127.1777,127.4717,97908.0
2015-10-22 09:45:00,143.09,143.75,143.0,143.75,95484.0,127.4717,128.0596,127.3915,128.0596,95484.0
2015-10-22 09:50:00,143.75,144.25,143.75,143.98,120968.0,128.0596,128.5051,128.0596,128.2645,120968.0
2015-10-22 09:55:00,144.02,144.86,143.97,144.7,164440.0,128.3002,129.0485,128.2556,128.9059,164440.0
2015-10-22 10:00:00,144.71,144.86,144.25,144.59,91991.0,128.9148,129.0485,128.5051,128.8079,91991.0
2015-10-22 10:05:00,144.56,144.96,144.45,144.89,205252.0,128.7812,129.1376,128.6832,129.0752,205252.0
2015-10-22 10:10:00,144.87,144.99,144.8,144.93,162186.0,129.0574,129.1643,128.995,129.1108,162186.0
2015-10-22 10:15:00,144.93,145.63,144.92,145.35,168540.0,129.1108,129.7344,129.1019,129.485,168540.0
2015-10-22 10:20:00,145.3,145.87,145.29,145.78,94724.0,129.4404,129.9482,129.4315,129.8681,94724.0
2015-10-22 10:25:00,145.74,145.77,145.53,145.62,112003.0,129.8324,129.8591,129.6453,129.7255,112003.0
2015-10-22 10:30:00,145.63,145.66,145.36,145.48,162163.0,129.7344,129.7611,129.4939,129.6008,162163.0
2015-10-22 10:35:00,145.5,145.88,145.24,145.32,96798.0,129.6186,129.9571,129.387,129.4583,96798.0
2015-10-22 10:40:00,145.27,145.74,145.02,145.69,85450.0,129.4137,129.8324,129.191,129.7879,85450.0
2015-10-22 10:45:00,145.66,145.96,145.61,145.65,72896.0,129.7611,130.0284,129.7166,129.7522,72896.0
2015-10-22 10:50:00,145.71,145.71,145.32,145.32,34320.0,129.8057,129.8057,129.4583,129.4583,34320.0
2015-10-22 10:55:00,145.32,145.32,145.01,145.01,94649.0,129.4583,129.4583,129.1821,129.1821,94649.0
2015-10-22 11:00:00,145.03,145.56,144.9,145.46,99675.0,129.1999,129.6721,129.0841,129.583,99675.0
2015-10-22 11:05:00,145.48,145.94,145.48,145.88,48926.0,129.6008,130.0106,129.6008,129.9571,48926.0
2015-10-22 11:10:00,145.93,145.96,145.69,145.73,44749.0,130.0017,130.0284,129.7879,129.8235,44749.0
2015-10-22 11:15:00,145.71,146.17,145.68,146.01,83607.0,129.8057,130.2155,129.779,130.0729,83607.0
2015-10-22 11:20:00,146.0,146.54,145.96,146.46,96222.0,130.064,130.5451,130.0284,130.4738,96222.0
2015-10-22 11:25:00,146.46,146.5,146.36,146.41,56529.0,130.4738,130.5095,130.3847,130.4293,56529.0
2015-10-22 11:30:00,146.42,146.43,146.22,146.41,61746.0,130.4382,130.4471,130.26,130.4293,61746.0
2015-10-22 11:35:00,146.4,146.65,146.31,146.54,92050.0,130.4204,130.6431,130.3402,130.5451,92050.0
2015-10-22 11:40:00,146.55,146.64,146.21,146.24,58037.0,130.554,130.6342,130.2511,130.2778,58037.0
2015-10-22 11:45:00,146.24,146.6,146.18,146.52,37761.0,130.2778,130.5985,130.2244,130.5273,37761.0
2015-10-22 11:50:00,146.47,146.79,146.46,146.65,72094.0,130.4827,130.7678,130.4738,130.6431,72094.0
2015-10-22 11:55:00,146.69,146.93,146.66,146.8,39526.0,130.6787,130.8925,130.652,130.7767,39526.0
2015-10-22 12:00:00,146.82,146.94,146.82,146.93,53748.0,130.7945,130.9014,130.7945,130.8925,53748.0
2015-10-22 12:05:00,146.94,147.0,146.86,146.92,54468.0,130.9014,130.9549,130.8302,130.8836,54468.0
2015-10-22 12:10:00,146.92,147.03,146.67,146.69,69852.0,130.8836,130.9816,130.6609,130.6787,69852.0
2015-10-22 12:15:00,146.74,146.99,146.7,146.98,18683.0,130.7233,130.946,130.6876,130.9371,18683.0
2015-10-22 12:20:00,146.97,147.01,146.84,146.92,85541.0,130.9282,130.9638,130.8124,130.8836,85541.0
2015-10-22 12:25:00,146.89,147.03,146.79,146.81,168041.0,130.8569,130.9816,130.7678,130.7856,168041.0
2015-10-22 12:30:00,146.82,146.86,146.65,146.7,49181.0,130.7945,130.8302,130.6431,130.6876,49181.0
2015-10-22 12:35:00,146.7,146.89,146.66,146.89,53914.0,130.6876,130.8569,130.652,130.8569,53914.0
2015-10-22 12:40:00,146.92,147.09,146.87,147.09,53164.0,130.8836,131.0351,130.8391,131.0351,53164.0
2015-10-22 12:45:00,147.07,147.08,146.99,147.01,47380.0,131.0172,131.0262,130.946,130.9638,47380.0
2015-10-22 12:50:00,147.0,147.03,146.77,146.83,52855.0,130.9549,130.9816,130.75,130.8034,52855.0
2015-10-22 12:55:00,146.84,146.87,146.65,146.75,35802.0,130.8124,130.8391,130.6431,130.7322,35802.0
2015-10-22 13:00:00,146.74,147.0,146.62,147.0,29549.0,130.7233,130.9549,130.6164,130.9549,29549.0
2015-10-22 13:05:00,147.0,147.22,147.0,147.22,40574.0,130.9549,131.1509,130.9549,131.1509,40574.0
2015-10-22 13:10:00,147.22,147.26,147.15,147.25,41284.0,131.1509,131.1865,131.0885,131.1776,41284.0
2015-10-22 13:15:00,147.22,147.27,147.12,147.12,41049.0,131.1509,131.1954,131.0618,131.0618,41049.0
2015-10-22 13:20:00,147.16,147.36,147.04,147.06,33931.0,131.0974,131.2756,130.9905,131.0083,33931.0
2015-10-22 13:25:00,147.05,147.05,146.74,146.95,39752.0,130.9994,130.9994,130.7233,130.9103,39752.0
2015-10-22 13:30:00,146.94,146.99,146.68,146.75,39625.0,130.9014,130.946,130.6698,130.7322,39625.0
2015-10-22 13:35:00,146.74,147.0,146.71,146.91,30354.0,130.7233,130.9549,130.6965,130.8747,30354.0
2015-10-22 13:40:00,146.92,146.93,146.57,146.65,41615.0,130.8836,130.8925,130.5718,130.6431,41615.0
2015-10-22 13:45:00,146.62,146.71,146.51,146.59,28566.0,130.6164,130.6965,130.5184,130.5896,28566.0
2015-10-22 13:50:00,146.61,146.61,145.83,145.91,72635.0,130.6075,130.6075,129.9126,129.9839,72635.0
2015-10-22 13:55:00,145.91,146.29,145.91,146.23,55538.0,129.9839,130.3224,129.9839,130.2689,55538.0
2015-10-22 14:00:00,146.23,146.58,146.17,146.54,47411.0,130.2689,130.5807,130.2155,130.5451,47411.0
2015-10-22 14:05:00,146.56,146.61,146.09,146.09,53658.0,130.5629,130.6075,130.1442,130.1442,53658.0
2015-10-22 14:10:00,146.12,146.16,145.78,146.15,54978.0,130.1709,130.2066,129.8681,130.1977,54978.0
2015-10-22 14:15:00,146.14,146.26,145.89,145.94,42324.0,130.1888,130.2957,129.966,130.0106,42324.0
2015-10-22 14:20:00,145.89,146.16,145.81,145.99,43224.0,129.966,130.2066,129.8948,130.0551,43224.0
2015-10-22 14:25:00,146.01,146.3,145.85,146.12,36772.0,130.0729,130.3313,129.9304,130.1709,36772.0
2015-10-22 14:30:00,146.1,146.3,146.0,146.2,134938.0,130.1531,130.3313,130.064,130.2422,134938.0
2015-10-22 14:35:00,146.2,146.46,146.19,146.43,36352.0,130.2422,130.4738,130.2333,130.4471,36352.0
2015-10-22 14:40:00,146.4,146.49,146.14,146.34,48658.0,130.4204,130.5006,130.1888,130.3669,48658.0
2015-10-22 14:45:00,146.34,146.45,146.26,146.39,45791.0,130.3669,130.4649,130.2957,130.4115,45791.0
2015-10-22 14:50:00,146.37,146.42,146.12,146.32,46717.0,130.3937,130.4382,130.1709,130.3491,46717.0
2015-10-22 14:55:00,146.32,146.38,145.92,146.34,64232.0,130.3491,130.4026,129.9928,130.3669,64232.0
2015-10-22 15:00:00,146.37,146.56,146.33,146.52,49093.0,130.3937,130.5629,130.358,130.5273,49093.0
2015-10-22 15:05:00,146.52,146.62,146.05,146.12,56894.0,130.5273,130.6164,130.1086,130.1709,56894.0
2015-10-22 15:10:00,146.12,146.29,146.08,146.16,59581.0,130.1709,130.3224,130.1353,130.2066,59581.0
2015-10-22 15:15:00,146.16,146.54,146.16,146.46,63202.0,130.2066,130.5451,130.2066,130.4738,63202.0
2015-10-22 15:20:00,146.46,146.58,146.26,146.36,56275.0,130.4738,130.5807,130.2957,130.3847,56275.0
2015-10-22 15:25:00,146.39,146.55,146.37,146.44,76116.0,130.4115,130.554,130.3937,130.456,76116.0
2015-10-22 15:30:00,146.46,146.55,146.39,146.5,64896.0,130.4738,130.554,130.4115,130.5095,64896.0
2015-10-22 15:35:00,146.5,146.54,146.38,146.39,63246.0,130.5095,130.5451,130.4026,130.4115,63246.0
2015-10-22 15:40:00,146.4,146.6,146.39,146.53,89011.0,130.4204,130.5985,130.4115,130.5362,89011.0
2015-10-22 15:45:00,146.52,146.58,146.42,146.48,129618.0,130.5273,130.5807,130.4382,130.4916,129618.0
2015-10-22 15:50:00,146.48,146.5,146.41,146.44,147006.0,130.4916,130.5095,130.4293,130.456,147006.0
2015-10-22 15:55:00,146.45,146.5,146.31,146.33,310078.0,130.4649,130.5095,130.3402,130.358,310078.0
2015-10-23 09:30:00,147.37,147.75,147.2,147.2,144640.0,131.2845,131.623,131.1331,131.1331,144640.0
2015-10-23 09:35:00,147.16,147.23,146.44,147.14,79192.0,131.0974,131.1598,130.456,131.0796,79192.0
2015-10-23 09:40:00,147.3,147.37,146.53,146.88,65457.0,131.2221,131.2845,130.5362,130.848,65457.0
2015-10-23 09:45:00,146.92,147.23,146.74,147.01,62671.0,130.8836,131.1598,130.7233,130.9638,62671.0
2015-10-23 09:50:00,147.02,147.06,146.54,146.86,68134.0,130.9727,131.0083,130.5451,130.8302,68134.0
2015-10-23 09:55:00,146.87,146.93,146.55,146.59,73444.0,130.8391,130.8925,130.554,130.5896,73444.0
2015-10-23 10:00:00,146.64,146.78,146.38,146.75,35966.0,130.6342,130.7589,130.4026,130.7322,35966.0
2015-10-23 10:05:00,146.75,146.77,146.33,146.37,56112.0,130.7322,130.75,130.358,130.3937,56112.0
2015-10-23 10:10:00,146.35,146.43,146.19,146.39,51401.0,130.3758,130.4471,130.2333,130.4115,51401.0
2015-10-23 10:15:00,146.39,146.48,146.27,146.3,56711.0,130.4115,130.4916,130.3046,130.3313,56711.0
2015-10-23 10:20:00,146.31,146.32,146.04,146.07,55354.0,130.3402,130.3491,130.0997,130.1264,55354.0
2015-10-23 10:25:00,146.06,146.1,145.63,145.66,76932.0,130.1175,130.1531,129.7344,129.7611,76932.0
2015-10-23 10:30:00,145.67,145.85,145.61,145.84,73804.0,129.7701,129.9304,129.7166,129.9215,73804.0
2015-10-23 10:35:00,145.88,145.89,145.53,145.56,66543.0,129.9571,129.966,129.6453,129.6721,66543.0
2015-10-23 10:40:00,145.6,145.88,145.56,145.8,48378.0,129.7077,129.9571,129.6721,129.8859,48378.0
2015-10-23 10:45:00,145.81,145.87,145.71,145.74,38219.0,129.8948,129.9482,129.8057,129.8324,38219.0
2015-10-23 10:50:00,145.72,145.76,145.29,145.38,64062.0,129.8146,129.8502,129.4315,129.5117,64062.0
2015-10-23 10:55:00,145.35,145.35,144.91,145.15,92791.0,129.485,129.485,129.093,129.3068,92791.0
2015-10-23 11:00:00,145.18,145.82,145.16,145.81,48261.0,129.3335,129.9037,129.3157,129.8948,48261.0
2015-10-23 11:05:00,145.83,145.98,145.71,145.75,59249.0,129.9126,130.0462,129.8057,129.8413,59249.0
2015-10-23 11:10:00,145.71,145.98,145.71,145.97,44720.0,129.8057,130.0462,129.8057,130.0373,44720.0
2015-10-23 11:15:00,145.95,146.01,145.78,145.91,47835.0,130.0195,130.0729,129.8681,129.9839,47835.0
2015-10-23 11:20:00,145.9,146.12,145.89,145.96,29240.0,129.975,130.1709,129.966,130.0284,29240.0
2015-10-23 11:25:00,145.95,146.01,145.73,146.0,38027.0,130.0195,130.0729,129.8235,130.064,38027.0
2015-10-23 11:30:00,146.0,146.04,145.86,145.86,27072.0,130.064,130.0997,129.9393,129.9393,27072.0
2015-10-23 11:35:00,145.89,145.89,145.59,145.65,26979.0,129.966,129.966,129.6988,129.7522,26979.0
2015-10-23 11:40:00,145.59,146.09,145.59,146.09,27739.0,129.6988,130.1442,129.6988,130.1442,27739.0
2015-10-23 11:45:00,146.07,146.11,145.83,145.83,33617.0,130.1264,130.162,129.9126,129.9126,33617.0
2015-10-23 11:50:00,145.85,145.86,145.65,145.74,19441.0,129.9304,129.9393,129.7522,129.8324,19441.0
2015-10-23 11:55:00,145.74,145.77,145.5,145.55,25605.0,129.8324,129.8591,129.6186,129.6632,25605.0
2015-10-23 12:00:00,145.53,145.75,145.43,145.75,30691.0,129.6453,129.8413,129.5563,129.8413,30691.0
2015-10-23 12:05:00,145.81,145.85,145.67,145.85,18947.0,129.8948,129.9304,129.7701,129.9304,18947.0
2015-10-23 12:10:00,145.84,145.87,145.72,145.82,19427.0,129.9215,129.9482,129.8146,129.9037,19427.0
2015-10-23 12:15:00,145.79,145.89,145.77,145.89,21861.0,129.877,129.966,129.8591,129.966,21861.0
2015-10-23 12:20:00,145.89,146.01,145.87,145.9,39574.0,129.966,130.0729,129.9482,129.975,39574.0
2015-10-23 12:25:00,145.9,146.06,145.86,146.05,55166.0,129.975,130.1175,129.9393,130.1086,55166.0
2015-10-23 12:30:00,146.07,146.08,145.78,145.78,38159.0,130.1264,130.1353,129.8681,129.8681,38159.0
2015-10-23 12:35:00,145.78,146.17,145.78,146.13,28085.0,129.8681,130.2155,129.8681,130.1798,28085.0
2015-10-23 12:40:00,146.14,146.2,146.09,146.14,15871.0,130.1888,130.2422,130.1442,130.1888,15871.0
2015-10-23 12:45:00,146.14,146.33,146.09,146.28,61612.0,130.1888,130.358,130.1442,130.3135,61612.0
2015-10-23 12:50:00,146.26,146.57,146.26,146.5,58718.0,130.2957,130.5718,130.2957,130.5095,58718.0
2015-10-23 12:55:00,146.44,146.68,146.44,146.61,21144.0,130.456,130.6698,130.456,130.6075,21144.0
2015-10-23 13:00:00,146.61,146.63,146.34,146.46,26112.0,130.6075,130.6253,130.3669,130.4738,26112.0
2015-10-23 13:05:00,146.46,146.49,146.29,146.48,26191.0,130.4738,130.5006,130.3224,130.4916,26191.0
2015-10-23 13:10:00,146.48,146.56,146.45,146.53,24379.0,130.4916,130.5629,130.4649,130.5362,24379.0
2015-10-23 13:15:00,146.55,146.57,146.45,146.56,20541.0,130.554,130.5718,130.4649,130.5629,20541.0
2015-10-23 13:20:00,146.55,146.69,146.52,146.67,28905.0,130.554,130.6787,130.5273,130.6609,28905.0
2015-10-23 13:25:00,146.66,146.73,146.61,146.67,25885.0,130.652,130.7144,130.6075,130.6609,25885.0
2015-10-23 13:30:00,146.7,146.72,146.45,146.58,42051.0,130.6876,130.7055,130.4649,130.5807,42051.0
2015-10-23 13:35:00,146.6,146.65,146.41,146.58,96959.0,130.5985,130.6431,130.4293,130.5807,96959.0
2015-10-23 13:40:00,146.58,146.66,146.53,146.55,21480.0,130.5807,130.652,130.5362,130.554,21480.0
2015-10-23 13:45:00,146.56,146.78,146.54,146.76,25583.0,130.5629,130.7589,130.5451,130.7411,25583.0
2015-10-23 13:50:00,146.74,146.75,146.66,146.68,27310.0,130.7233,130.7322,130.652,130.6698,27310.0
2015-10-23 13:55:00,146.7,146.72,146.58,146.62,19029.0,130.6876,130.7055,130.5807,130.6164,19029.0
2015-10-23 14:00:00,146.63,146.68,146.61,146.65,36531.0,130.6253,130.6698,130.6075,130.6431,36531.0
2015-10-23 14:05:00,146.66,146.75,146.66,146.73,28329.0,130.652,130.7322,130.652,130.7144,28329.0
2015-10-23 14:10:00,146.73,146.8,146.58,146.61,29721.0,130.7144,130.7767,130.5807,130.6075,29721.0
2015-10-23 14:15:00,146.63,146.72,146.6,146.71,26092.0,130.6253,130.7055,130.5985,130.6965,26092.0
2015-10-23 14:20:00,146.72,146.88,146.7,146.87,35844.0,130.7055,130.848,130.6876,130.8391,35844.0
2015-10-23 14:25:00,146.88,146.93,146.86,146.86,33795.0,130.848,130.8925,130.8302,130.8302,33795.0
2015-10-23 14:30:00,146.87,146.96,146.86,146.93,27623.0,130.8391,130.9193,130.8302,130.8925,27623.0
2015-10-23 14:35:00,146.93,147.0,146.92,147.0,44450.0,130.8925,130.9549,130.8836,130.9549,44450.0
2015-10-23 14:40:00,146.99,147.03,146.83,146.88,39473.0,130.946,130.9816,130.8034,130.848,39473.0
2015-10-23 14:45:00,146.9,147.01,146.9,147.0,20584.0,130.8658,130.9638,130.8658,130.9549,20584.0
2015-10-23 14:50:00,147.01,147.06,146.86,146.86,49320.0,130.9638,131.0083,130.8302,130.8302,49320.0
2015-10-23 14:55:00,146.86,146.97,146.75,146.79,34768.0,130.8302,130.9282,130.7322,130.7678,34768.0
2015-10-23 15:00:00,146.81,146.92,146.81,146.9,24627.0,130.7856,130.8836,130.7856,130.8658,24627.0
2015-10-23 15:05:00,146.91,146.92,146.65,146.7,31080.0,130.8747,130.8836,130.6431,130.6876,31080.0
2015-10-23 15:10:00,146.71,146.75,146.55,146.57,44989.0,130.6965,130.7322,130.554,130.5718,44989.0
2015-10-23 15:15:00,146.55,146.68,146.55,146.66,34355.0,130.554,130.6698,130.554,130.652,34355.0
2015-10-23 15:20:00,146.66,146.7,146.57,146.66,32251.0,130.652,130.6876,130.5718,130.652,32251.0
2015-10-23 15:25:00,146.66,146.69,146.55,146.61,44926.0,130.652,130.6787,130.554,130.6075,44926.0
2015-10-23 15:30:00,146.6,146.81,146.59,146.78,49984.0,130.5985,130.7856,130.5896,130.7589,49984.0
2015-10-23 15:35:00,146.77,146.79,146.69,146.74,49144.0,130.75,130.7678,130.6787,130.7233,49144.0
2015-10-23 15:40:00,146.74,146.81,146.73,146.74,62775.0,130.7233,130.7856,130.7144,130.7233,62775.0
2015-10-23 15:45:00,146.74,146.81,146.68,146.74,69771.0,130.7233,130.7856,130.6698,130.7233,69771.0
2015-10-23 15:50:00,146.74,146.75,146.68,146.72,56315.0,130.7233,130.7322,130.6698,130.7055,56315.0
2015-10-23 15:55:00,146.72,146.85,146.66,146.77,161852.0,130.7055,130.8213,130.652,130.75,161852.0
2015-10-26 09:30:00,146.21,147.04,146.15,146.99,119618.0,130.2511,130.9905,130.1977,130.946,119618.0
2015-10-26 09:35:00,147.13,147.23,146.81,146.86,46401.0,131.0707,131.1598,130.7856,130.8302,46401.0
2015-10-26 09:40:00,146.84,147.19,146.82,147.06,39841.0,130.8124,131.1241,130.7945,131.0083,39841.0
2015-10-26 09:45:00,147.06,147.14,146.7,146.85,40560.0,131.0083,131.0796,130.6876,130.8213,40560.0
2015-10-26 09:50:00,146.79,146.84,146.68,146.72,59578.0,130.7678,130.8124,130.6698,130.7055,59578.0
2015-10-26 09:55:00,146.71,146.79,146.44,146.5,29915.0,130.6965,130.7678,130.456,130.5095,29915.0
2015-10-26 10:00:00,146.52,146.54,146.27,146.43,28211.0,130.5273,130.5451,130.3046,130.4471,28211.0
2015-10-26 10:05:00,146.44,146.72,146.43,146.72,26139.0,130.456,130.7055,130.4471,130.7055,26139.0
2015-10-26 10:10:00,146.72,146.74,146.4,146.46,33207.0,130.7055,130.7233,130.4204,130.4738,33207.0
2015-10-26 10:15:00,146.49,146.53,146.41,146.45,36984.0,130.5006,130.5362,130.4293,130.4649,36984.0
2015-10-26 10:20:00,146.44,146.51,146.23,146.27,43397.0,130.456,130.5184,130.2689,130.3046,43397.0
2015-10-26 10:25:00,146.31,146.51,146.29,146.47,26696.0,130.3402,130.5184,130.3224,130.4827,26696.0
2015-10-26 10:30:00,146.5,146.62,146.4,146.58,23187.0,130.5095,130.6164,130.4204,130.5807,23187.0
2015-10-26 10:35:00,146.55,146.6,146.34,146.41,22782.0,130.554,130.5985,130.3669,130.4293,22782.0
2015-10-26 10:40:00,146.43,146.5,146.37,146.44,22907.0,130.4471,130.5095,130.3937,130.456,22907.0
2015-10-26 10:45:00,146.41,146.47,146.34,146.37,31460.0,130.4293,130.4827,130.3669,130.3937,31460.0
2015-10-26 10:50:00,146.39,146.43,146.24,146.29,29480.0,130.4115,130.4471,130.2778,130.3224,29480.0
2015-10-26 10:55:00,146.32,146.38,146.2,146.24,25843.0,130.3491,130.4026,130.2422,130.2778,25843.0
2015-10-26 11:00:00,146.24,146.24,146.11,146.13,19984.0,130.2778,130.2778,130.162,130.1798,19984.0
2015-10-26 11:05:00,146.13,146.15,146.04,146.1,21473.0,130.1798,130.1977,130.0997,130.1531,21473.0
2015-10-26 11:10:00,146.1,146.11,145.91,145.95,26801.0,130.1531,130.162,129.9839,130.0195,26801.0
2015-10-26 11:15:00,145.95,146.04,145.91,145.98,25026.0,130.0195,130.0997,129.9839,130.0462,25026.0
2015-10-26 11:20:00,146.0,146.04,145.87,145.94,32491.0,130.064,130.0997,129.9482,130.0106,32491.0
2015-10-26 11:25:00,145.97,146.04,145.96,146.02,26863.0,130.0373,130.0997,130.0284,130.0819,26863.0
2015-10-26 11:30:00,146.02,146.07,146.0,146.01,26141.0,130.0819,130.1264,130.064,130.0729,26141.0
2015-10-26 11:35:00,146.0,146.08,145.97,146.02,31485.0,130.064,130.1353,130.0373,130.0819,31485.0
2015-10-26 11:40:00,146.02,146.08,145.99,146.08,20415.0,130.0819,130.1353,130.0551,130.1353,20415.0
2015-10-26 11:45:00,146.07,146.1,146.02,146.04,21959.0,130.1264,130.1531,130.0819,130.0997,21959.0
2015-10-26 11:50:00,146.05,146.06,145.81,145.82,40613.0,130.1086,130.1175,129.8948,129.9037,40613.0
2015-10-26 11:55:00,145.87,146.05,145.81,146.01,31618.0,129.9482,130.1086,129.8948,130.0729,31618.0
2015-10-26 12:00:00,145.97,145.97,145.82,145.91,41096.0,130.0373,130.0373,129.9037,129.9839,41096.0
2015-10-26 12:05:00,145.92,145.95,145.69,145.74,33753.0,129.9928,130.0195,129.7879,129.8324,33753.0
2015-10-26 12:10:00,145.74,145.77,145.69,145.7,26192.0,129.8324,129.8591,129.7879,129.7968,26192.0
2015-10-26 12:15:00,145.71,145.74,145.55,145.65,31098.0,129.8057,129.8324,129.6632,129.7522,31098.0
2015-10-26 12:20:00,145.66,145.75,145.64,145.71,19198.0,129.7611,129.8413,129.7433,129.8057,19198.0
2015-10-26 12:25:00,145.68,145.72,145.65,145.69,24981.0,129.779,129.8146,129.7522,129.7879,24981.0
2015-10-26 12:30:00,145.67,145.72,145.62,145.7,10668.0,129.7701,129.8146,129.7255,129.7968,10668.0
2015-10-26 12:35:00,145.7,145.72,145.65,145.65,15198.0,129.7968,129.8146,129.7522,129.7522,15198.0
2015-10-26 12:40:00,145.66,145.86,145.66,145.86,30571.0,129.7611,129.9393,129.7611,129.9393,30571.0
2015-10-26 12:45:00,145.86,146.11,145.86,146.08,21931.0,129.9393,130.162,129.9393,130.1353,21931.0
2015-10-26 12:50:00,146.11,146.21,146.09,146.2,21130.0,130.162,130.2511,130.1442,130.2422,21130.0
2015-10-26 12:55:00,146.19,146.25,146.07,146.22,25535.0,130.2333,130.2868,130.1264,130.26,25535.0
2015-10-26 13:00:00,146.21,146.28,146.1,146.25,14994.0,130.2511,130.3135,130.1531,130.2868,14994.0
2015-10-26 13:05:00,146.27,146.34,146.22,146.23,22805.0,130.3046,130.3669,130.26,130.2689,22805.0
2015-10-26 13:10:00,146.21,146.24,146.11,146.19,11642.0,130.2511,130.2778,130.162,130.2333,11642.0
2015-10-26 13:15:00,146.19,146.26,146.16,146.2,12599.0,130.2333,130.2957,130.2066,130.2422,12599.0
2015-10-26 13:20:00,146.21,146.22,146.08,146.19,45600.0,130.2511,130.26,130.1353,130.2333,45600.0
2015-10-26 13:25:00,146.21,146.34,146.17,146.3,14214.0,130.2511,130.3669,130.2155,130.3313,14214.0
2015-10-26 13:30:00,146.29,146.53,146.29,146.51,30877.0,130.3224,130.5362,130.3224,130.5184,30877.0
2015-10-26 13:35:00,146.5,146.66,146.49,146.6,18906.0,130.5095,130.652,130.5006,130.5985,18906.0
2015-10-26 13:40:00,146.6,146.68,146.6,146.64,11649.0,130.5985,130.6698,130.5985,130.6342,11649.0
2015-10-26 13:45:00,146.66,146.67,146.58,146.63,23611.0,130.652,130.6609,130.5807,130.6253,23611.0
2015-10-26 13:50:00,146.61,146.62,146.36,146.51,42430.0,130.6075,130.6164,130.3847,130.5184,42430.0
2015-10-26 13:55:00,146.48,146.5,146.39,146.45,19744.0,130.4916,130.5095,130.4115,130.4649,19744.0
2015-10-26 14:00:00,146.45,146.55,146.36,146.48,25849.0,130.4649,130.554,130.3847,130.4916,25849.0
2015-10-26 14:05:00,146.45,146.5,146.32,146.41,25481.0,130.4649,130.5095,130.3491,130.4293,25481.0
2015-10-26 14:10:00,146.4,146.41,146.17,146.29,26796.0,130.4204,130.4293,130.2155,130.3224,26796.0
2015-10-26 14:15:00,146.3,146.35,146.23,146.23,18478.0,130.3313,130.3758,130.2689,130.2689,18478.0
2015-10-26 14:20:00,146.25,146.31,146.18,146.24,23416.0,130.2868,130.3402,130.2244,130.2778,23416.0
2015-10-26 14:25:00,146.24,146.3,146.2,146.3,34639.0,130.2778,130.3313,130.2422,130.3313,34639.0
2015-10-26 14:30:00,146.27,146.28,146.16,146.24,18164.0,130.3046,130.3135,130.2066,130.2778,18164.0
2015-10-26 14:35:00,146.23,146.25,146.16,146.22,13107.0,130.2689,130.2868,130.2066,130.26,13107.0
2015-10-26 14:40:00,146.24,146.28,146.2,146.25,25688.0,130.2778,130.3135,130.2422,130.2868,25688.0
2015-10-26 14:45:00,146.25,146.44,146.25,146.33,39048.0,130.2868,130.456,130.2868,130.358,39048.0
2015-10-26 14:50:00,146.34,146.41,146.27,146.38,24605.0,130.3669,130.4293,130.3046,130.4026,24605.0
2015-10-26 14:55:00,146.36,146.47,146.33,146.47,22100.0,130.3847,130.4827,130.358,130.4827,22100.0
2015-10-26 15:00:00,146.46,146.49,146.37,146.46,21352.0,130.4738,130.5006,130.3937,130.4738,21352.0
2015-10-26 15:05:00,146.46,146.66,146.46,146.65,34842.0,130.4738,130.652,130.4738,130.6431,34842.0
2015-10-26 15:10:00,146.66,146.68,146.52,146.58,34538.0,130.652,130.6698,130.5273,130.5807,34538.0
2015-10-26 15:15:00,146.6,146.68,146.51,146.64,18360.0,130.5985,130.6698,130.5184,130.6342,18360.0
2015-10-26 15:20:00,146.66,146.74,146.57,146.73,25225.0,130.652,130.7233,130.5718,130.7144,25225.0
2015-10-26 15:25:00,146.73,146.76,146.6,146.75,26168.0,130.7144,130.7411,130.5985,130.7322,26168.0
2015-10-26 15:30:00,146.73,146.86,146.73,146.74,38008.0,130.7144,130.8302,130.7144,130.7233,38008.0
2015-10-26 15:35:00,146.71,146.73,146.66,146.71,30814.0,130.6965,130.7144,130.652,130.6965,30814.0
2015-10-26 15:40:00,146.71,146.75,146.62,146.72,31506.0,130.6965,130.7322,130.6164,130.7055,31506.0
2015-10-26 15:45:00,146.72,146.78,146.66,146.76,47609.0,130.7055,130.7589,130.652,130.7411,47609.0
2015-10-26 15:50:00,146.76,146.78,146.7,146.76,58680.0,130.7411,130.7589,130.6876,130.7411,58680.0
2015-10-26 15:55:00,146.75,146.9,146.71,146.71,140224.0,130.7322,130.8658,130.6965,130.6965,140224.0
2015-10-27 09:30:00,146.22,146.6,146.01,146.58,76427.0,130.26,130.5985,130.0729,130.5807,76427.0
2015-10-27 09:35:00,146.63,147.11,146.62,147.06,59896.0,130.6253,131.0529,130.6164,131.0083,59896.0
2015-10-27 09:40:00,147.02,147.37,146.96,147.33,26695.0,130.9727,131.2845,130.9193,131.2489,26695.0
2015-10-27 09:45:00,147.21,147.33,146.99,147.23,19411.0,131.142,131.2489,130.946,131.1598,19411.0
2015-10-27 09:50:00,147.25,147.64,147.24,147.64,28585.0,131.1776,131.525,131.1687,131.525,28585.0
2015-10-27 09:55:00,147.64,147.82,147.53,147.71,27860.0,131.525,131.6854,131.427,131.5874,27860.0
2015-10-27 10:00:00,147.73,147.82,147.58,147.75,36289.0,131.6052,131.6854,131.4716,131.623,36289.0
2015-10-27 10:05:00,147.77,147.9,147.65,147.9,35671.0,131.6408,131.7567,131.5339,131.7567,35671.0
2015-10-27 10:10:00,147.91,147.95,147.71,147.82,19140.0,131.7656,131.8012,131.5874,131.6854,19140.0
2015-10-27 10:15:00,147.79,147.9,147.78,147.83,36530.0,131.6587,131.7567,131.6498,131.6943,36530.0
2015-10-27 10:20:00,147.85,148.03,147.78,147.99,113346.0,131.7121,131.8725,131.6498,131.8368,113346.0
2015-10-27 10:25:00,147.98,148.25,147.96,148.25,42991.0,131.8279,132.0685,131.8101,132.0685,42991.0
2015-10-27 10:30:00,148.26,148.26,147.92,147.99,38729.0,132.0774,132.0774,131.7745,131.8368,38729.0
2015-10-27 10:35:00,147.99,148.15,147.94,148.15,31194.0,131.8368,131.9794,131.7923,131.9794,31194.0
2015-10-27 10:40:00,148.16,148.44,148.1,148.39,58135.0,131.9883,132.2377,131.9348,132.1932,58135.0
2015-10-27 10:45:00,148.44,148.65,148.41,148.65,67496.0,132.2377,132.4248,132.211,132.4248,67496.0
2015-10-27 10:50:00,148.65,148.84,148.58,148.65,55013.0,132.4248,132.5941,132.3624,132.4248,55013.0
2015-10-27 10:55:00,148.66,148.9,148.59,148.84,32514.0,132.4337,132.6475,132.3713,132.5941,32514.0
2015-10-27 11:00:00,148.85,148.95,148.61,148.91,31131.0,132.603,132.692,132.3892,132.6564,31131.0
2015-10-27 11:05:00,148.93,148.99,148.83,148.88,35199.0,132.6742,132.7277,132.5851,132.6297,35199.0
2015-10-27 11:10:00,148.88,148.99,148.77,148.8,39069.0,132.6297,132.7277,132.5317,132.5584,39069.0
2015-10-27 11:15:00,148.83,148.83,148.48,148.57,38080.0,132.5851,132.5851,132.2733,132.3535,38080.0
2015-10-27 11:20:00,148.58,148.65,148.36,148.56,42826.0,132.3624,132.4248,132.1664,132.3446,42826.0
2015-10-27 11:25:00,148.56,148.58,148.32,148.36,41800.0,132.3446,132.3624,132.1308,132.1664,41800.0
2015-10-27 11:30:00,148.38,148.66,148.38,148.57,29809.0,132.1843,132.4337,132.1843,132.3535,29809.0
2015-10-27 11:35:00,148.55,148.6,148.46,148.52,23161.0,132.3357,132.3802,132.2555,132.309,23161.0
2015-10-27 11:40:00,148.51,148.87,148.5,148.73,22396.0,132.3001,132.6208,132.2912,132.4961,22396.0
2015-10-27 11:45:00,148.75,148.84,148.71,148.73,27540.0,132.5139,132.5941,132.4782,132.4961,27540.0
2015-10-27 11:50:00,148.76,148.88,148.55,148.55,41104.0,132.5228,132.6297,132.3357,132.3357,41104.0
2015-10-27 11:55:00,148.55,148.56,148.27,148.44,20716.0,132.3357,132.3446,132.0863,132.2377,20716.0
2015-10-27 12:00:00,148.43,148.5,148.35,148.37,18279.0,132.2288,132.2912,132.1575,132.1754,18279.0
2015-10-27 12:05:00,148.35,148.43,148.25,148.38,17337.0,132.1575,132.2288,132.0685,132.1843,17337.0
2015-10-27 12:10:00,148.4,148.5,148.35,148.42,23608.0,132.2021,132.2912,132.1575,132.2199,23608.0
2015-10-27 12:15:00,148.4,148.45,148.31,148.31,16710.0,132.2021,132.2466,132.1219,132.1219,16710.0
2015-10-27 12:20:00,148.32,148.44,148.28,148.37,12592.0,132.1308,132.2377,132.0952,132.1754,12592.0
2015-10-27 12:25:00,148.37,148.45,148.34,148.38,12972.0,132.1754,132.2466,132.1486,132.1843,12972.0
2015-10-27 12:30:00,148.38,148.45,148.26,148.26,20718.0,132.1843,132.2466,132.0774,132.0774,20718.0
2015-10-27 12:35:00,148.29,148.55,148.25,148.49,19238.0,132.1041,132.3357,132.0685,132.2823,19238.0
2015-10-27 12:40:00,148.51,148.7,148.48,148.68,16136.0,132.3001,132.4693,132.2733,132.4515,16136.0
2015-10-27 12:45:00,148.66,148.77,148.58,148.62,15919.0,132.4337,132.5317,132.3624,132.3981,15919.0
2015-10-27 12:50:00,148.61,148.65,148.5,148.65,12612.0,132.3892,132.4248,132.2912,132.4248,12612.0
2015-10-27 12:55:00,148.63,148.63,148.42,148.42,14585.0,132.407,132.407,132.2199,132.2199,14585.0
2015-10-27 13:00:00,148.42,148.43,148.16,148.25,20727.0,132.2199,132.2288,131.9883,132.0685,20727.0
2015-10-27 13:05:00,148.24,148.32,148.14,148.25,17118.0,132.0595,132.1308,131.9705,132.0685,17118.0
2015-10-27 13:10:00,148.26,148.3,148.2,148.25,13403.0,132.0774,132.113,132.0239,132.0685,13403.0
2015-10-27 13:15:00,148.25,148.34,148.15,148.16,16294.0,132.0685,132.1486,131.9794,131.9883,16294.0
2015-10-27 13:20:00,148.14,148.23,148.11,148.19,16204.0,131.9705,132.0506,131.9437,132.015,16204.0
2015-10-27 13:25:00,148.19,148.3,148.16,148.18,15879.0,132.015,132.113,131.9883,132.0061,15879.0
2015-10-27 13:30:00,148.19,148.37,148.15,148.36,13515.0,132.015,132.1754,131.9794,132.1664,13515.0
2015-10-27 13:35:00,148.35,148.48,148.28,148.42,12359.0,132.1575,132.2733,132.0952,132.2199,12359.0
2015-10-27 13:40:00,148.43,148.45,148.32,148.38,13360.0,132.2288,132.2466,132.1308,132.1843,13360.0
2015-10-27 13:45:00,148.37,148.41,148.17,148.2,22760.0,132.1754,132.211,131.9972,132.0239,22760.0
2015-10-27 13:50:00,148.2,148.27,148.15,148.2,19050.0,132.0239,132.0863,131.9794,132.0239,19050.0
2015-10-27 13:55:00,148.21,148.3,148.16,148.2,20177.0,132.0328,132.113,131.9883,132.0239,20177.0
2015-10-27 14:00:00,148.2,148.53,148.2,148.53,16953.0,132.0239,132.3179,132.0239,132.3179,16953.0
2015-10-27 14:05:00,148.53,148.59,148.47,148.59,16193.0,132.3179,132.3713,132.2644,132.3713,16193.0
2015-10-27 14:10:00,148.6,148.73,148.6,148.65,29759.0,132.3802,132.4961,132.3802,132.4248,29759.0
2015-10-27 14:15:00,148.68,148.78,148.51,148.57,18584.0,132.4515,132.5406,132.3001,132.3535,18584.0
2015-10-27 14:20:00,148.55,148.64,148.44,148.62,15922.0,132.3357,132.4159,132.2377,132.3981,15922.0
2015-10-27 14:25:00,148.64,148.74,148.53,148.59,26011.0,132.4159,132.505,132.3179,132.3713,26011.0
2015-10-27 14:30:00,148.57,148.63,148.51,148.63,24944.0,132.3535,132.407,132.3001,132.407,24944.0
2015-10-27 14:35:00,148.62,148.67,148.53,148.59,31943.0,132.3981,132.4426,132.3179,132.3713,31943.0
2015-10-27 14:40:00,148.59,148.6,148.42,148.44,17398.0,132.3713,132.3802,132.2199,132.2377,17398.0
2015-10-27 14:45:00,148.44,148.5,148.41,148.48,23249.0,132.2377,132.2912,132.211,132.2733,23249.0
2015-10-27 14:50:00,148.47,148.52,148.44,148.51,28422.0,132.2644,132.309,132.2377,132.3001,28422.0
2015-10-27 14:55:00,148.51,148.54,148.38,148.38,21674.0,132.3001,132.3268,132.1843,132.1843,21674.0
2015-10-27 15:00:00,148.37,148.49,148.37,148.41,19569.0,132.1754,132.2823,132.1754,132.211,19569.0
2015-10-27 15:05:00,148.4,148.51,148.35,148.35,44966.0,132.2021,132.3001,132.1575,132.1575,44966.0
2015-10-27 15:10:00,148.37,148.57,148.37,148.53,32030.0,132.1754,132.3535,132.1754,132.3179,32030.0
2015-10-27 15:15:00,148.56,148.64,148.51,148.55,39891.0,132.3446,132.4159,132.3001,132.3357,39891.0
2015-10-27 15:20:00,148.53,148.75,148.51,148.61,44536.0,132.3179,132.5139,132.3001,132.3892,44536.0
2015-10-27 15:25:00,148.61,148.64,148.47,148.47,42043.0,132.3892,132.4159,132.2644,132.2644,42043.0
2015-10-27 15:30:00,148.49,148.58,148.43,148.48,39564.0,132.2823,132.3624,132.2288,132.2733,39564.0
2015-10-27 15:35:00,148.48,148.52,148.32,148.34,46266.0,132.2733,132.309,132.1308,132.1486,46266.0
2015-10-27 15:40:00,148.37,148.5,148.36,148.4,58173.0,132.1754,132.2912,132.1664,132.2021,58173.0
2015-10-27 15:45:00,148.39,148.47,147.93,148.43,116109.0,132.1932,132.2644,131.7834,132.2288,116109.0
2015-10-27 15:50:00,148.42,148.42,148.25,148.37,75307.0,132.2199,132.2199,132.0685,132.1754,75307.0
2015-10-27 15:55:00,148.37,148.5,148.31,148.48,117861.0,132.1754,132.2912,132.1219,132.2733,117861.0
2015-10-28 09:30:00,147.99,148.81,147.77,148.04,197051.0,131.8368,132.5673,131.6408,131.8814,197051.0
2015-10-28 09:35:00,148.11,148.33,147.48,148.18,94675.0,131.9437,132.1397,131.3825,132.0061,94675.0
2015-10-28 09:40:00,148.19,148.35,148.04,148.05,57749.0,132.015,132.1575,131.8814,131.8903,57749.0
2015-10-28 09:45:00,148.05,148.12,147.42,147.59,49454.0,131.8903,131.9526,131.329,131.4805,49454.0
2015-10-28 09:50:00,147.6,148.01,147.44,147.48,47748.0,131.4894,131.8546,131.3469,131.3825,47748.0
2015-10-28 09:55:00,147.49,147.62,147.34,147.42,28522.0,131.3914,131.5072,131.2578,131.329,28522.0
2015-10-28 10:00:00,147.48,147.51,147.0,147.07,52359.0,131.3825,131.4092,130.9549,131.0172,52359.0
2015-10-28 10:05:00,147.05,147.26,146.95,147.02,54032.0,130.9994,131.1865,130.9103,130.9727,54032.0
2015-10-28 10:10:00,147.0,147.34,146.88,146.9,56065.0,130.9549,131.2578,130.848,130.8658,56065.0
2015-10-28 10:15:00,146.88,147.02,146.86,146.94,30814.0,130.848,130.9727,130.8302,130.9014,30814.0
2015-10-28 10:20:00,146.89,146.99,146.66,146.68,68760.0,130.8569,130.946,130.652,130.6698,68760.0
2015-10-28 10:25:00,146.68,146.69,146.57,146.61,30852.0,130.6698,130.6787,130.5718,130.6075,30852.0
2015-10-28 10:30:00,146.64,146.74,146.46,146.46,62625.0,130.6342,130.7233,130.4738,130.4738,62625.0
2015-10-28 10:35:00,146.5,146.58,146.4,146.45,52901.0,130.5095,130.5807,130.4204,130.4649,52901.0
2015-10-28 10:40:00,146.49,146.81,146.45,146.81,52440.0,130.5006,130.7856,130.4649,130.7856,52440.0
2015-10-28 10:45:00,146.82,146.94,146.6,146.63,57856.0,130.7945,130.9014,130.5985,130.6253,57856.0
2015-10-28 10:50:00,146.63,146.63,146.38,146.4,34566.0,130.6253,130.6253,130.4026,130.4204,34566.0
2015-10-28 10:55:00,146.41,146.52,146.38,146.43,49941.0,130.4293,130.5273,130.4026,130.4471,49941.0
2015-10-28 11:00:00,146.44,146.54,146.4,146.42,58711.0,130.456,130.5451,130.4204,130.4382,58711.0
2015-10-28 11:05:00,146.44,146.51,146.38,146.41,47372.0,130.456,130.5184,130.4026,130.4293,47372.0
2015-10-28 11:10:00,146.4,146.71,146.4,146.68,39828.0,130.4204,130.6965,130.4204,130.6698,39828.0
2015-10-28 11:15:00,146.68,146.68,146.42,146.51,65689.0,130.6698,130.6698,130.4382,130.5184,65689.0
2015-10-28 11:20:00,146.51,146.62,146.47,146.61,19193.0,130.5184,130.6164,130.4827,130.6075,19193.0
2015-10-28 11:25:00,146.61,146.64,146.53,146.6,32018.0,130.6075,130.6342,130.5362,130.5985,32018.0
2015-10-28 11:30:00,146.61,146.64,146.52,146.56,36122.0,130.6075,130.6342,130.5273,130.5629,36122.0
2015-10-28 11:35:00,146.58,146.61,146.53,146.55,34194.0,130.5807,130.6075,130.5362,130.554,34194.0
2015-10-28 11:40:00,146.53,146.71,146.53,146.67,43971.0,130.5362,130.6965,130.5362,130.6609,43971.0
2015-10-28 11:45:00,146.68,146.7,146.42,146.43,27352.0,130.6698,130.6876,130.4382,130.4471,27352.0
2015-10-28 11:50:00,146.43,146.45,146.38,146.4,27494.0,130.4471,130.4649,130.4026,130.4204,27494.0
2015-10-28 11:55:00,146.39,146.58,146.36,146.53,39177.0,130.4115,130.5807,130.3847,130.5362,39177.0
2015-10-28 12:00:00,146.53,146.54,146.4,146.42,19473.0,130.5362,130.5451,130.4204,130.4382,19473.0
2015-10-28 12:05:00,146.45,146.51,146.41,146.48,23274.0,130.4649,130.5184,130.4293,130.4916,23274.0
2015-10-28 12:10:00,146.49,146.49,146.41,146.41,29012.0,130.5006,130.5006,130.4293,130.4293,29012.0
2015-10-28 12:15:00,146.41,146.43,146.31,146.32,18216.0,130.4293,130.4471,130.3402,130.3491,18216.0
2015-10-28 12:20:00,146.32,146.35,146.28,146.3,22732.0,130.3491,130.3758,130.3135,130.3313,22732.0
2015-10-28 12:25:00,146.29,146.3,146.21,146.23,33287.0,130.3224,130.3313,130.2511,130.2689,33287.0
2015-10-28 12:30:00,146.24,146.24,146.13,146.2,33647.0,130.2778,130.2778,130.1798,130.2422,33647.0
2015-10-28 12:35:00,146.2,146.21,145.87,145.89,51646.0,130.2422,130.2511,129.9482,129.966,51646.0
2015-10-28 12:40:00,145.9,146.06,145.89,146.03,30071.0,129.975,130.1175,129.966,130.0908,30071.0
2015-10-28 12:45:00,146.04,146.22,146.01,146.22,28531.0,130.0997,130.26,130.0729,130.26,28531.0
2015-10-28 12:50:00,146.22,146.48,146.19,146.34,25927.0,130.26,130.4916,130.2333,130.3669,25927.0
2015-10-28 12:55:00,146.35,146.37,146.26,146.27,17628.0,130.3758,130.3937,130.2957,130.3046,17628.0
2015-10-28 13:00:00,146.25,146.41,146.19,146.33,16819.0,130.2868,130.4293,130.2333,130.358,16819.0
2015-10-28 13:05:00,146.34,146.35,146.2,146.3,11732.0,130.3669,130.3758,130.2422,130.3313,11732.0
2015-10-28 13:10:00,146.32,146.45,146.31,146.43,22561.0,130.3491,130.4649,130.3402,130.4471,22561.0
2015-10-28 13:15:00,146.44,146.57,146.44,146.5,20506.0,130.456,130.5718,130.456,130.5095,20506.0
2015-10-28 13:20:00,146.51,146.54,146.45,146.45,20212.0,130.5184,130.5451,130.4649,130.4649,20212.0
2015-10-28 13:25:00,146.47,146.55,146.44,146.47,23592.0,130.4827,130.554,130.456,130.4827,23592.0
2015-10-28 13:30:00,146.44,146.54,146.42,146.46,18842.0,130.456,130.5451,130.4382,130.4738,18842.0
2015-10-28 13:35:00,146.47,146.53,146.46,146.5,20105.0,130.4827,130.5362,130.4738,130.5095,20105.0
2015-10-28 13:40:00,146.5,146.51,146.4,146.49,22778.0,130.5095,130.5184,130.4204,130.5006,22778.0
2015-10-28 13:45:00,146.49,146.52,146.43,146.49,19710.0,130.5006,130.5273,130.4471,130.5006,19710.0
2015-10-28 13:50:00,146.51,146.53,146.41,146.51,21304.0,130.5184,130.5362,130.4293,130.5184,21304.0
2015-10-28 13:55:00,146.5,146.69,146.44,146.62,52282.0,130.5095,130.6787,130.456,130.6164,52282.0
2015-10-28 14:00:00,146.63,146.69,145.5,145.67,100168.0,130.6253,130.6787,129.6186,129.7701,100168.0
2015-10-28 14:05:00,145.76,145.99,145.55,145.89,35492.0,129.8502,130.0551,129.6632,129.966,35492.0
2015-10-28 14:10:00,145.91,145.93,145.14,145.42,102798.0,129.9839,130.0017,129.2979,129.5473,102798.0
2015-10-28 14:15:00,145.39,145.72,145.28,145.72,47591.0,129.5206,129.8146,129.4226,129.8146,47591.0
2015-10-28 14:20:00,145.72,145.91,145.51,145.85,50888.0,129.8146,129.9839,129.6275,129.9304,50888.0
2015-10-28 14:25:00,145.8,146.19,145.8,146.04,39113.0,129.8859,130.2333,129.8859,130.0997,39113.0
2015-10-28 14:30:00,146.02,146.03,145.8,145.95,60549.0,130.0819,130.0908,129.8859,130.0195,60549.0
2015-10-28 14:35:00,145.96,146.26,145.84,146.25,40964.0,130.0284,130.2957,129.9215,130.2868,40964.0
2015-10-28 14:40:00,146.27,146.47,146.23,146.37,26796.0,130.3046,130.4827,130.2689,130.3937,26796.0
2015-10-28 14:45:00,146.38,146.56,146.34,146.4,77755.0,130.4026,130.5629,130.3669,130.4204,77755.0
2015-10-28 14:50:00,146.44,146.67,146.34,146.6,73904.0,130.456,130.6609,130.3669,130.5985,73904.0
2015-10-28 14:55:00,146.57,146.7,146.46,146.55,34198.0,130.5718,130.6876,130.4738,130.554,34198.0
2015-10-28 15:00:00,146.55,146.88,146.46,146.84,64269.0,130.554,130.848,130.4738,130.8124,64269.0
2015-10-28 15:05:00,146.86,147.07,146.79,146.82,58705.0,130.8302,131.0172,130.7678,130.7945,58705.0
2015-10-28 15:10:00,146.77,146.79,146.54,146.62,30674.0,130.75,130.7678,130.5451,130.6164,30674.0
2015-10-28 15:15:00,146.6,146.67,146.48,146.48,47607.0,130.5985,130.6609,130.4916,130.4916,47607.0
2015-10-28 15:20:00,146.51,146.69,146.46,146.66,47889.0,130.5184,130.6787,130.4738,130.652,47889.0
2015-10-28 15:25:00,146.69,146.85,146.61,146.78,43856.0,130.6787,130.8213,130.6075,130.7589,43856.0
2015-10-28 15:30:00,146.82,147.08,146.8,146.96,67089.0,130.7945,131.0262,130.7767,130.9193,67089.0
2015-10-28 15:35:00,146.96,147.27,146.95,147.25,49654.0,130.9193,131.1954,130.9103,131.1776,49654.0
2015-10-28 15:40:00,147.24,147.41,147.21,147.36,43263.0,131.1687,131.3201,131.142,131.2756,43263.0
2015-10-28 15:45:00,147.39,147.72,147.38,147.68,99929.0,131.3023,131.5963,131.2934,131.5607,99929.0
2015-10-28 15:50:00,147.68,147.73,147.6,147.7,110146.0,131.5607,131.6052,131.4894,131.5785,110146.0
2015-10-28 15:55:00,147.7,147.97,147.69,147.88,193808.0,131.5785,131.819,131.5696,131.7388,193808.0
2015-10-29 09:30:00,147.54,147.87,146.68,146.72,86876.0,131.4359,131.7299,130.6698,130.7055,86876.0
2015-10-29 09:35:00,146.72,146.94,146.71,146.75,61668.0,130.7055,130.9014,130.6965,130.7322,61668.0
2015-10-29 09:40:00,146.74,147.12,146.67,147.08,47830.0,130.7233,131.0618,130.6609,131.0262,47830.0
2015-10-29 09:45:00,147.05,147.09,146.8,146.96,34791.0,130.9994,131.0351,130.7767,130.9193,34791.0
2015-10-29 09:50:00,146.97,147.15,146.93,146.97,102159.0,130.9282,131.0885,130.8925,130.9282,102159.0
2015-10-29 09:55:00,146.96,147.0,146.83,146.97,30349.0,130.9193,130.9549,130.8034,130.9282,30349.0
2015-10-29 10:00:00,146.96,147.28,146.84,147.19,48958.0,130.9193,131.2043,130.8124,131.1241,48958.0
2015-10-29 10:05:00,147.19,147.25,146.81,146.85,33893.0,131.1241,131.1776,130.7856,130.8213,33893.0
2015-10-29 10:10:00,146.8,147.14,146.79,147.03,28655.0,130.7767,131.0796,130.7678,130.9816,28655.0
2015-10-29 10:15:00,147.05,147.06,146.86,147.0,44418.0,130.9994,131.0083,130.8302,130.9549,44418.0
2015-10-29 10:20:00,147.0,147.08,146.7,146.96,40171.0,130.9549,131.0262,130.6876,130.9193,40171.0
2015-10-29 10:25:00,146.96,147.05,146.83,146.83,33869.0,130.9193,130.9994,130.8034,130.8034,33869.0
2015-10-29 10:30:00,146.85,147.21,146.84,147.19,43343.0,130.8213,131.142,130.8124,131.1241,43343.0
2015-10-29 10:35:00,147.19,147.38,147.03,147.03,34231.0,131.1241,131.2934,130.9816,130.9816,34231.0
2015-10-29 10:40:00,147.03,147.18,146.97,147.04,50419.0,130.9816,131.1152,130.9282,130.9905,50419.0
2015-10-29 10:45:00,147.04,147.04,146.52,146.54,40541.0,130.9905,130.9905,130.5273,130.5451,40541.0
2015-10-29 10:50:00,146.54,146.59,146.34,146.36,44565.0,130.5451,130.5896,130.3669,130.3847,44565.0
2015-10-29 10:55:00,146.34,146.39,145.94,146.04,52019.0,130.3669,130.4115,130.0106,130.0997,52019.0
2015-10-29 11:00:00,146.0,146.12,145.83,146.06,35071.0,130.064,130.1709,129.9126,130.1175,35071.0
2015-10-29 11:05:00,146.06,146.09,145.94,146.09,20675.0,130.1175,130.1442,130.0106,130.1442,20675.0
2015-10-29 11:10:00,146.09,146.27,146.06,146.13,38696.0,130.1442,130.3046,130.1175,130.1798,38696.0
2015-10-29 11:15:00,146.11,146.31,146.11,146.14,48997.0,130.162,130.3402,130.162,130.1888,48997.0
2015-10-29 11:20:00,146.17,146.52,146.15,146.39,40039.0,130.2155,130.5273,130.1977,130.4115,40039.0
2015-10-29 11:25:00,146.35,146.61,146.28,146.57,47734.0,130.3758,130.6075,130.3135,130.5718,47734.0
2015-10-29 11:30:00,146.56,146.7,146.54,146.57,57279.0,130.5629,130.6876,130.5451,130.5718,57279.0
2015-10-29 11:35:00,146.59,146.65,146.54,146.65,13040.0,130.5896,130.6431,130.5451,130.6431,13040.0
2015-10-29 11:40:00,146.65,146.67,146.55,146.67,15792.0,130.6431,130.6609,130.554,130.6609,15792.0
2015-10-29 11:45:00,146.68,146.88,146.64,146.73,39274.0,130.6698,130.848,130.6342,130.7144,39274.0
2015-10-29 11:50:00,146.74,146.82,146.6,146.74,47741.0,130.7233,130.7945,130.5985,130.7233,47741.0
2015-10-29 11:55:00,146.73,146.79,146.65,146.79,32988.0,130.7144,130.7678,130.6431,130.7678,32988.0
2015-10-29 12:00:00,146.8,146.83,146.72,146.73,10439.0,130.7767,130.8034,130.7055,130.7144,10439.0
2015-10-29 12:05:00,146.72,146.72,146.56,146.68,15962.0,130.7055,130.7055,130.5629,130.6698,15962.0
2015-10-29 12:10:00,146.68,146.72,146.54,146.58,62204.0,130.6698,130.7055,130.5451,130.5807,62204.0
2015-10-29 12:15:00,146.59,146.73,146.57,146.71,18476.0,130.5896,130.7144,130.5718,130.6965,18476.0
2015-10-29 12:20:00,146.7,146.73,146.61,146.67,11853.0,130.6876,130.7144,130.6075,130.6609,11853.0
2015-10-29 12:25:00,146.67,146.92,146.61,146.68,44826.0,130.6609,130.8836,130.6075,130.6698,44826.0
2015-10-29 12:30:00,146.72,146.82,146.68,146.72,39250.0,130.7055,130.7945,130.6698,130.7055,39250.0
2015-10-29 12:35:00,146.75,146.82,146.71,146.82,12478.0,130.7322,130.7945,130.6965,130.7945,12478.0
2015-10-29 12:40:00,146.82,146.99,146.8,146.97,21901.0,130.7945,130.946,130.7767,130.9282,21901.0
2015-10-29 12:45:00,146.96,147.04,146.95,147.0,31659.0,130.9193,130.9905,130.9103,130.9549,31659.0
2015-10-29 12:50:00,147.0,147.01,146.72,146.76,20117.0,130.9549,130.9638,130.7055,130.7411,20117.0
2015-10-29 12:55:00,146.8,146.91,146.71,146.77,27049.0,130.7767,130.8747,130.6965,130.75,27049.0
2015-10-29 13:00:00,146.75,146.88,146.74,146.88,8075.0,130.7322,130.848,130.7233,130.848,8075.0
2015-10-29 13:05:00,146.87,146.95,146.79,146.94,19464.0,130.8391,130.9103,130.7678,130.9014,19464.0
2015-10-29 13:10:00,146.92,147.0,146.89,146.94,11714.0,130.8836,130.9549,130.8569,130.9014,11714.0
2015-10-29 13:15:00,146.95,146.97,146.78,146.85,22812.0,130.9103,130.9282,130.7589,130.8213,22812.0
2015-10-29 13:20:00,146.86,146.92,146.83,146.86,33504.0,130.8302,130.8836,130.8034,130.8302,33504.0
2015-10-29 13:25:00,146.85,146.91,146.75,146.76,28827.0,130.8213,130.8747,130.7322,130.7411,28827.0
2015-10-29 13:30:00,146.74,146.79,146.58,146.58,18377.0,130.7233,130.7678,130.5807,130.5807,18377.0
2015-10-29 13:35:00,146.58,146.58,146.24,146.25,30253.0,130.5807,130.5807,130.2778,130.2868,30253.0
2015-10-29 13:40:00,146.23,146.47,146.19,146.44,27745.0,130.2689,130.4827,130.2333,130.456,27745.0
2015-10-29 13:45:00,146.47,146.49,146.32,146.36,22587.0,130.4827,130.5006,130.3491,130.3847,22587.0
2015-10-29 13:50:00,146.34,146.48,146.26,146.48,15602.0,130.3669,130.4916,130.2957,130.4916,15602.0
2015-10-29 13:55:00,146.47,146.47,146.33,146.39,63811.0,130.4827,130.4827,130.358,130.4115,63811.0
2015-10-29 14:00:00,146.39,146.73,146.37,146.73,11777.0,130.4115,130.7144,130.3937,130.7144,11777.0
2015-10-29 14:05:00,146.75,146.83,146.69,146.69,29881.0,130.7322,130.8034,130.6787,130.6787,29881.0
2015-10-29 14:10:00,146.71,146.71,146.57,146.7,9880.0,130.6965,130.6965,130.5718,130.6876,9880.0
2015-10-29 14:15:00,146.69,146.77,146.67,146.71,11497.0,130.6787,130.75,130.6609,130.6965,11497.0
2015-10-29 14:20:00,146.72,147.0,146.7,147.0,10345.0,130.7055,130.9549,130.6876,130.9549,10345.0
2015-10-29 14:25:00,147.0,147.07,146.94,146.94,54192.0,130.9549,131.0172,130.9014,130.9014,54192.0
2015-10-29 14:30:00,146.96,146.96,146.84,146.85,16122.0,130.9193,130.9193,130.8124,130.8213,16122.0
2015-10-29 14:35:00,146.84,146.86,146.75,146.86,12275.0,130.8124,130.8302,130.7322,130.8302,12275.0
2015-10-29 14:40:00,146.88,147.02,146.86,146.94,22430.0,130.848,130.9727,130.8302,130.9014,22430.0
2015-10-29 14:45:00,146.97,147.06,146.94,147.02,15138.0,130.9282,131.0083,130.9014,130.9727,15138.0
2015-10-29 14:50:00,147.03,147.06,146.91,146.94,33024.0,130.9816,131.0083,130.8747,130.9014,33024.0
2015-10-29 14:55:00,146.94,147.04,146.92,147.0,16840.0,130.9014,130.9905,130.8836,130.9549,16840.0
2015-10-29 15:00:00,146.99,147.01,146.91,146.93,19057.0,130.946,130.9638,130.8747,130.8925,19057.0
2015-10-29 15:05:00,146.93,147.05,146.91,147.01,20309.0,130.8925,130.9994,130.8747,130.9638,20309.0
2015-10-29 15:10:00,147.0,147.02,146.93,146.95,33110.0,130.9549,130.9727,130.8925,130.9103,33110.0
2015-10-29 15:15:00,146.94,147.02,146.93,147.0,63028.0,130.9014,130.9727,130.8925,130.9549,63028.0
2015-10-29 15:20:00,147.0,147.14,146.99,147.07,30103.0,130.9549,131.0796,130.946,131.0172,30103.0
2015-10-29 15:25:00,147.04,147.14,147.03,147.05,19201.0,130.9905,131.0796,130.9816,130.9994,19201.0
2015-10-29 15:30:00,147.05,147.1,147.01,147.02,19097.0,130.9994,131.044,130.9638,130.9727,19097.0
2015-10-29 15:35:00,147.0,147.13,146.93,147.1,25557.0,130.9549,131.0707,130.8925,131.044,25557.0
2015-10-29 15:40:00,147.1,147.34,147.09,147.28,34381.0,131.044,131.2578,131.0351,131.2043,34381.0
2015-10-29 15:45:00,147.3,147.32,147.2,147.29,61757.0,131.2221,131.24,131.1331,131.2132,61757.0
2015-10-29 15:50:00,147.29,147.3,147.18,147.19,50507.0,131.2132,131.2221,131.1152,131.1241,50507.0
2015-10-29 15:55:00,147.19,147.25,146.97,147.16,92186.0,131.1241,131.1776,130.9282,131.0974,92186.0
2015-10-30 09:30:00,147.4,147.75,147.09,147.48,66221.0,131.3112,131.623,131.0351,131.3825,66221.0
2015-10-30 09:35:00,147.47,147.99,147.2,147.8,44285.0,131.3736,131.8368,131.1331,131.6676,44285.0
2015-10-30 09:40:00,147.7,148.06,147.68,147.76,67861.0,131.5785,131.8992,131.5607,131.6319,67861.0
2015-10-30 09:45:00,147.79,148.06,147.72,147.91,37062.0,131.6587,131.8992,131.5963,131.7656,37062.0
2015-10-30 09:50:00,147.89,148.08,147.84,147.9,50069.0,131.7477,131.917,131.7032,131.7567,50069.0
2015-10-30 09:55:00,147.9,148.27,147.76,147.95,30569.0,131.7567,132.0863,131.6319,131.8012,30569.0
2015-10-30 10:00:00,147.96,148.03,147.75,147.85,41585.0,131.8101,131.8725,131.623,131.7121,41585.0
2015-10-30 10:05:00,147.87,148.2,147.8,148.2,42641.0,131.7299,132.0239,131.6676,132.0239,42641.0
2015-10-30 10:10:00,148.18,148.48,148.17,148.32,58028.0,132.0061,132.2733,131.9972,132.1308,58028.0
2015-10-30 10:15:00,148.3,148.31,148.05,148.17,48815.0,132.113,132.1219,131.8903,131.9972,48815.0
2015-10-30 10:20:00,148.15,148.19,147.98,148.02,20181.0,131.9794,132.015,131.8279,131.8636,20181.0
2015-10-30 10:25:00,147.97,148.37,147.95,148.36,48474.0,131.819,132.1754,131.8012,132.1664,48474.0
2015-10-30 10:30:00,148.38,148.59,148.36,148.54,53748.0,132.1843,132.3713,132.1664,132.3268,53748.0
2015-10-30 10:35:00,148.53,148.55,148.08,148.16,29942.0,132.3179,132.3357,131.917,131.9883,29942.0
2015-10-30 10:40:00,148.2,148.68,148.2,148.66,38899.0,132.0239,132.4515,132.0239,132.4337,38899.0
2015-10-30 10:45:00,148.66,148.71,148.41,148.45,27362.0,132.4337,132.4782,132.211,132.2466,27362.0
2015-10-30 10:50:00,148.47,148.56,148.44,148.48,31600.0,132.2644,132.3446,132.2377,132.2733,31600.0
2015-10-30 10:55:00,148.47,148.53,148.32,148.36,27128.0,132.2644,132.3179,132.1308,132.1664,27128.0
2015-10-30 11:00:00,148.37,148.43,148.24,148.31,16558.0,132.1754,132.2288,132.0595,132.1219,16558.0
2015-10-30 11:05:00,148.33,148.39,148.29,148.35,67806.0,132.1397,132.1932,132.1041,132.1575,67806.0
2015-10-30 11:10:00,148.34,148.35,148.13,148.17,19453.0,132.1486,132.1575,131.9615,131.9972,19453.0
2015-10-30 11:15:00,148.17,148.21,147.98,147.98,28168.0,131.9972,132.0328,131.8279,131.8279,28168.0
2015-10-30 11:20:00,147.97,148.02,147.93,148.02,21214.0,131.819,131.8636,131.7834,131.8636,21214.0
2015-10-30 11:25:00,148.01,148.08,147.99,148.06,26697.0,131.8546,131.917,131.8368,131.8992,26697.0
2015-10-30 11:30:00,148.06,148.1,147.98,148.07,93199.0,131.8992,131.9348,131.8279,131.9081,93199.0
2015-10-30 11:35:00,148.07,148.13,148.04,148.09,35376.0,131.9081,131.9615,131.8814,131.9259,35376.0
2015-10-30 11:40:00,148.11,148.17,148.06,148.09,18856.0,131.9437,131.9972,131.8992,131.9259,18856.0
2015-10-30 11:45:00,148.06,148.13,148.01,148.07,23230.0,131.8992,131.9615,131.8546,131.9081,23230.0
2015-10-30 11:50:00,148.07,148.37,148.04,148.29,24954.0,131.9081,132.1754,131.8814,132.1041,24954.0
2015-10-30 11:55:00,148.29,148.5,148.28,148.47,33781.0,132.1041,132.2912,132.0952,132.2644,33781.0
2015-10-30 12:00:00,148.46,148.57,148.33,148.33,31628.0,132.2555,132.3535,132.1397,132.1397,31628.0
2015-10-30 12:05:00,148.32,148.54,148.31,148.46,37320.0,132.1308,132.3268,132.1219,132.2555,37320.0
2015-10-30 12:10:00,148.47,148.49,148.42,148.44,22860.0,132.2644,132.2823,132.2199,132.2377,22860.0
2015-10-30 12:15:00,148.46,148.66,148.46,148.51,42149.0,132.2555,132.4337,132.2555,132.3001,42149.0
2015-10-30 12:20:00,148.49,148.66,148.46,148.49,10696.0,132.2823,132.4337,132.2555,132.2823,10696.0
2015-10-30 12:25:00,148.52,148.67,148.48,148.56,39346.0,132.309,132.4426,132.2733,132.3446,39346.0
2015-10-30 12:30:00,148.58,148.76,148.56,148.74,22978.0,132.3624,132.5228,132.3446,132.505,22978.0
2015-10-30 12:35:00,148.76,148.8,148.68,148.78,25079.0,132.5228,132.5584,132.4515,132.5406,25079.0
2015-10-30 12:40:00,148.79,148.92,148.7,148.75,72756.0,132.5495,132.6653,132.4693,132.5139,72756.0
2015-10-30 12:45:00,148.75,148.8,148.67,148.76,16215.0,132.5139,132.5584,132.4426,132.5228,16215.0
2015-10-30 12:50:00,148.76,148.8,148.71,148.79,48130.0,132.5228,132.5584,132.4782,132.5495,48130.0
2015-10-30 12:55:00,148.78,148.91,148.77,148.81,23519.0,132.5406,132.6564,132.5317,132.5673,23519.0
2015-10-30 13:00:00,148.82,148.87,148.74,148.86,19317.0,132.5762,132.6208,132.505,132.6119,19317.0
2015-10-30 13:05:00,148.85,148.86,148.66,148.7,44958.0,132.603,132.6119,132.4337,132.4693,44958.0
2015-10-30 13:10:00,148.71,148.76,148.61,148.61,22733.0,132.4782,132.5228,132.3892,132.3892,22733.0
2015-10-30 13:15:00,148.63,148.94,148.57,148.81,134989.0,132.407,132.6831,132.3535,132.5673,134989.0
2015-10-30 13:20:00,148.83,148.95,148.81,148.89,15597.0,132.5851,132.692,132.5673,132.6386,15597.0
2015-10-30 13:25:00,148.87,148.95,148.86,148.94,21590.0,132.6208,132.692,132.6119,132.6831,21590.0
2015-10-30 13:30:00,148.91,148.99,148.86,148.96,33374.0,132.6564,132.7277,132.6119,132.701,33374.0
2015-10-30 13:35:00,148.98,149.03,148.93,149.01,47083.0,132.7188,132.7633,132.6742,132.7455,47083.0
2015-10-30 13:40:00,149.0,149.06,148.95,149.05,21269.0,132.7366,132.79,132.692,132.7811,21269.0
2015-10-30 13:45:00,149.07,149.27,149.06,149.21,49220.0,132.7989,132.9771,132.79,132.9237,49220.0
2015-10-30 13:50:00,149.22,149.38,149.2,149.35,34905.0,132.9326,133.0751,132.9148,133.0484,34905.0
2015-10-30 13:55:00,149.34,149.43,149.31,149.4,30295.0,133.0395,133.1197,133.0128,133.0929,30295.0
2015-10-30 14:00:00,149.37,149.46,149.26,149.41,33320.0,133.0662,133.1464,132.9682,133.1018,33320.0
2015-10-30 14:05:00,149.42,149.51,149.36,149.44,49760.0,133.1107,133.1909,133.0573,133.1286,49760.0
2015-10-30 14:10:00,149.46,149.6,149.38,149.54,32060.0,133.1464,133.2711,133.0751,133.2176,32060.0
2015-10-30 14:15:00,149.54,149.57,149.4,149.44,29246.0,133.2176,133.2444,133.0929,133.1286,29246.0
2015-10-30 14:20:00,149.42,149.43,149.15,149.19,19512.0,133.1107,133.1197,132.8702,132.9058,19512.0
2015-10-30 14:25:00,149.19,149.2,149.0,149.01,24693.0,132.9058,132.9148,132.7366,132.7455,24693.0
2015-10-30 14:30:00,149.0,149.03,148.95,148.98,23036.0,132.7366,132.7633,132.692,132.7188,23036.0
2015-10-30 14:35:00,148.95,148.98,148.89,148.91,19953.0,132.692,132.7188,132.6386,132.6564,19953.0
2015-10-30 14:40:00,148.89,148.93,148.85,148.85,21197.0,132.6386,132.6742,132.603,132.603,21197.0
2015-10-30 14:45:00,148.86,148.93,148.72,148.73,23728.0,132.6119,132.6742,132.4871,132.4961,23728.0
2015-10-30 14:50:00,148.74,148.93,148.71,148.88,23208.0,132.505,132.6742,132.4782,132.6297,23208.0
2015-10-30 14:55:00,148.88,148.9,148.73,148.76,20521.0,132.6297,132.6475,132.4961,132.5228,20521.0
2015-10-30 15:00:00,148.74,148.78,148.65,148.7,28516.0,132.505,132.5406,132.4248,132.4693,28516.0
2015-10-30 15:05:00,148.7,148.73,148.56,148.58,31886.0,132.4693,132.4961,132.3446,132.3624,31886.0
2015-10-30 15:10:00,148.58,148.67,148.48,148.49,44638.0,132.3624,132.4426,132.2733,132.2823,44638.0
2015-10-30 15:15:00,148.48,148.57,148.44,148.49,38771.0,132.2733,132.3535,132.2377,132.2823,38771.0
2015-10-30 15:20:00,148.5,148.53,148.36,148.38,32537.0,132.2912,132.3179,132.1664,132.1843,32537.0
2015-10-30 15:25:00,148.37,148.41,148.26,148.26,29022.0,132.1754,132.211,132.0774,132.0774,29022.0
2015-10-30 15:30:00,148.28,148.36,148.25,148.36,36000.0,132.0952,132.1664,132.0685,132.1664,36000.0
2015-10-30 15:35:00,148.34,148.49,148.28,148.49,66781.0,132.1486,132.2823,132.0952,132.2823,66781.0
2015-10-30 15:40:00,148.49,148.55,148.39,148.46,42054.0,132.2823,132.3357,132.1932,132.2555,42054.0
2015-10-30 15:45:00,148.47,148.69,148.46,148.62,93514.0,132.2644,132.4604,132.2555,132.3981,93514.0
2015-10-30 15:50:00,148.62,148.62,148.42,148.53,68175.0,132.3981,132.3981,132.2199,132.3179,68175.0
2015-10-30 15:55:00,148.51,148.54,148.08,148.08,206479.0,132.3001,132.3268,131.917,131.917,206479.0
2015-11-02 09:30:00,148.38,148.85,148.15,148.71,66598.0,132.1843,132.603,131.9794,132.4782,66598.0
2015-11-02 09:35:00,148.76,149.09,148.73,149.0,35659.0,132.5228,132.8168,132.4961,132.7366,35659.0
2015-11-02 09:40:00,149.0,149.02,148.42,148.47,16463.0,132.7366,132.7544,132.2199,132.2644,16463.0
2015-11-02 09:45:00,148.51,148.56,148.36,148.39,33776.0,132.3001,132.3446,132.1664,132.1932,33776.0
2015-11-02 09:50:00,148.4,148.78,148.4,148.76,16374.0,132.2021,132.5406,132.2021,132.5228,16374.0
2015-11-02 09:55:00,148.78,149.05,148.77,148.88,44881.0,132.5406,132.7811,132.5317,132.6297,44881.0
2015-11-02 10:00:00,148.9,148.99,148.69,148.72,24339.0,132.6475,132.7277,132.4604,132.4871,24339.0
2015-11-02 10:05:00,148.75,148.94,148.75,148.93,20357.0,132.5139,132.6831,132.5139,132.6742,20357.0
2015-11-02 10:10:00,148.94,149.05,148.85,149.03,49924.0,132.6831,132.7811,132.603,132.7633,49924.0
2015-11-02 10:15:00,149.01,149.11,148.92,149.11,18551.0,132.7455,132.8346,132.6653,132.8346,18551.0
2015-11-02 10:20:00,149.09,149.31,149.09,149.29,21709.0,132.8168,133.0128,132.8168,132.9949,21709.0
2015-11-02 10:25:00,149.28,149.47,149.14,149.14,90813.0,132.986,133.1553,132.8613,132.8613,90813.0
2015-11-02 10:30:00,149.18,149.32,149.1,149.14,14216.0,132.8969,133.0217,132.8257,132.8613,14216.0
2015-11-02 10:35:00,149.18,149.22,149.04,149.15,17481.0,132.8969,132.9326,132.7722,132.8702,17481.0
2015-11-02 10:40:00,149.15,149.15,148.81,148.86,20024.0,132.8702,132.8702,132.5673,132.6119,20024.0
2015-11-02 10:45:00,148.86,148.87,148.65,148.76,35888.0,132.6119,132.6208,132.4248,132.5228,35888.0
2015-11-02 10:50:00,148.72,148.74,148.61,148.69,10079.0,132.4871,132.505,132.3892,132.4604,10079.0
2015-11-02 10:55:00,148.67,148.68,148.27,148.44,34389.0,132.4426,132.4515,132.0863,132.2377,34389.0
2015-11-02 11:00:00,148.47,148.53,148.26,148.27,22259.0,132.2644,132.3179,132.0774,132.0863,22259.0
2015-11-02 11:05:00,148.28,148.55,148.26,148.32,36650.0,132.0952,132.3357,132.0774,132.1308,36650.0
2015-11-02 11:10:00,148.32,148.47,148.1,148.1,15705.0,132.1308,132.2644,131.9348,131.9348,15705.0
2015-11-02 11:15:00,148.11,148.16,148.01,148.14,32662.0,131.9437,131.9883,131.8546,131.9705,32662.0
2015-11-02 11:20:00,148.15,148.22,148.09,148.22,19888.0,131.9794,132.0417,131.9259,132.0417,19888.0
2015-11-02 11:25:00,148.2,148.41,148.2,148.35,12339.0,132.0239,132.211,132.0239,132.1575,12339.0
2015-11-02 11:30:00,148.35,148.61,148.35,148.61,28109.0,132.1575,132.3892,132.1575,132.3892,28109.0
2015-11-02 11:35:00,148.6,148.6,148.34,148.37,60596.0,132.3802,132.3802,132.1486,132.1754,60596.0
2015-11-02 11:40:00,148.33,148.36,148.19,148.24,23411.0,132.1397,132.1664,132.015,132.0595,23411.0
2015-11-02 11:45:00,148.24,148.25,148.14,148.19,11502.0,132.0595,132.0685,131.9705,132.015,11502.0
2015-11-02 11:50:00,148.2,148.21,148.15,148.19,5840.0,132.0239,132.0328,131.9794,132.015,5840.0
2015-11-02 11:55:00,148.19,148.19,148.08,148.12,11590.0,132.015,132.015,131.917,131.9526,11590.0
2015-11-02 12:00:00,148.13,148.15,148.07,148.14,15956.0,131.9615,131.9794,131.9081,131.9705,15956.0
2015-11-02 12:05:00,148.14,148.2,148.07,148.1,9593.0,131.9705,132.0239,131.9081,131.9348,9593.0
2015-11-02 12:10:00,148.11,148.17,148.09,148.11,9424.0,131.9437,131.9972,131.9259,131.9437,9424.0
2015-11-02 12:15:00,148.11,148.19,148.07,148.19,8665.0,131.9437,132.015,131.9081,132.015,8665.0
2015-11-02 12:20:00,148.19,148.27,148.19,148.23,6983.0,132.015,132.0863,132.015,132.0506,6983.0
2015-11-02 12:25:00,148.21,148.29,148.21,148.26,7481.0,132.0328,132.1041,132.0328,132.0774,7481.0
2015-11-02 12:30:00,148.28,148.28,148.23,148.23,4249.0,132.0952,132.0952,132.0506,132.0506,4249.0
2015-11-02 12:35:00,148.24,148.24,148.15,148.18,13231.0,132.0595,132.0595,131.9794,132.0061,13231.0
2015-11-02 12:40:00,148.22,148.26,148.17,148.26,6393.0,132.0417,132.0774,131.9972,132.0774,6393.0
2015-11-02 12:45:00,148.26,148.3,148.14,148.16,14806.0,132.0774,132.113,131.9705,131.9883,14806.0
2015-11-02 12:50:00,148.16,148.2,148.08,148.09,11874.0,131.9883,132.0239,131.917,131.9259,11874.0
2015-11-02 12:55:00,148.08,148.09,148.04,148.07,20902.0,131.917,131.9259,131.8814,131.9081,20902.0
2015-11-02 13:00:00,148.07,148.1,148.03,148.05,9036.0,131.9081,131.9348,131.8725,131.8903,9036.0
2015-11-02 13:05:00,148.06,148.18,148.04,148.14,9965.0,131.8992,132.0061,131.8814,131.9705,9965.0
2015-11-02 13:10:00,148.14,148.19,148.06,148.06,6325.0,131.9705,132.015,131.8992,131.8992,6325.0
2015-11-02 13:15:00,148.07,148.08,148.01,148.04,11737.0,131.9081,131.917,131.8546,131.8814,11737.0
2015-11-02 13:20:00,148.05,148.16,148.05,148.11,10064.0,131.8903,131.9883,131.8903,131.9437,10064.0
2015-11-02 13:25:00,148.11,148.15,148.09,148.14,10439.0,131.9437,131.9794,131.9259,131.9705,10439.0
2015-11-02 13:30:00,148.15,148.2,148.05,148.08,53752.0,131.9794,132.0239,131.8903,131.917,53752.0
2015-11-02 13:35:00,148.09,148.1,147.99,148.01,15954.0,131.9259,131.9348,131.8368,131.8546,15954.0
2015-11-02 13:40:00,148.03,148.04,147.98,148.01,7498.0,131.8725,131.8814,131.8279,131.8546,7498.0
2015-11-02 13:45:00,148.0,148.01,147.82,147.91,25268.0,131.8457,131.8546,131.6854,131.7656,25268.0
2015-11-02 13:50:00,147.9,147.94,147.84,147.85,12814.0,131.7567,131.7923,131.7032,131.7121,12814.0
2015-11-02 13:55:00,147.86,147.87,147.79,147.81,15831.0,131.721,131.7299,131.6587,131.6765,15831.0
2015-11-02 14:00:00,147.79,147.82,147.61,147.66,29450.0,131.6587,131.6854,131.4983,131.5428,29450.0
2015-11-02 14:05:00,147.65,147.78,147.65,147.7,36848.0,131.5339,131.6498,131.5339,131.5785,36848.0
2015-11-02 14:10:00,147.68,147.73,147.63,147.64,14630.0,131.5607,131.6052,131.5161,131.525,14630.0
2015-11-02 14:15:00,147.64,147.64,147.58,147.59,15715.0,131.525,131.525,131.4716,131.4805,15715.0
2015-11-02 14:20:00,147.59,147.66,147.56,147.65,15732.0,131.4805,131.5428,131.4538,131.5339,15732.0
2015-11-02 14:25:00,147.66,147.71,147.62,147.65,12461.0,131.5428,131.5874,131.5072,131.5339,12461.0
2015-11-02 14:30:00,147.65,147.7,147.64,147.66,14387.0,131.5339,131.5785,131.525,131.5428,14387.0
2015-11-02 14:35:00,147.64,147.75,147.64,147.72,14797.0,131.525,131.623,131.525,131.5963,14797.0
2015-11-02 14:40:00,147.73,147.87,147.7,147.87,18194.0,131.6052,131.7299,131.5785,131.7299,18194.0
2015-11-02 14:45:00,147.87,148.05,147.84,148.03,37788.0,131.7299,131.8903,131.7032,131.8725,37788.0
2015-11-02 14:50:00,148.02,148.11,147.89,148.07,22675.0,131.8636,131.9437,131.7477,131.9081,22675.0
2015-11-02 14:55:00,148.07,148.09,147.99,148.03,39266.0,131.9081,131.9259,131.8368,131.8725,39266.0
2015-11-02 15:00:00,148.04,148.16,148.02,148.13,17095.0,131.8814,131.9883,131.8636,131.9615,17095.0
2015-11-02 15:05:00,148.12,148.15,147.96,148.0,21126.0,131.9526,131.9794,131.8101,131.8457,21126.0
2015-11-02 15:10:00,147.99,148.11,147.97,148.09,18772.0,131.8368,131.9437,131.819,131.9259,18772.0
2015-11-02 15:15:00,148.11,148.29,148.1,148.22,24846.0,131.9437,132.1041,131.9348,132.0417,24846.0
2015-11-02 15:20:00,148.21,148.38,148.21,148.37,27227.0,132.0328,132.1843,132.0328,132.1754,27227.0
2015-11-02 15:25:00,148.38,148.53,148.34,148.43,16284.0,132.1843,132.3179,132.1486,132.2288,16284.0
2015-11-02 15:30:00,148.46,148.58,148.45,148.46,20605.0,132.2555,132.3624,132.2466,132.2555,20605.0
2015-11-02 15:35:00,148.46,148.57,148.4,148.45,39539.0,132.2555,132.3535,132.2021,132.2466,39539.0
2015-11-02 15:40:00,148.48,148.65,148.48,148.63,47095.0,132.2733,132.4248,132.2733,132.407,47095.0
2015-11-02 15:45:00,148.61,148.62,148.31,148.36,52141.0,132.3892,132.3981,132.1219,132.1664,52141.0
2015-11-02 15:50:00,148.37,148.53,148.36,148.5,53842.0,132.1754,132.3179,132.1664,132.2912,53842.0
2015-11-02 15:55:00,148.5,148.57,148.33,148.41,143666.0,132.2912,132.3535,132.1397,132.211,143666.0
2015-11-03 09:30:00,148.03,148.4,147.26,147.59,62011.0,131.8725,132.2021,131.1865,131.4805,62011.0
2015-11-03 09:35:00,147.64,148.02,147.6,147.97,23650.0,131.525,131.8636,131.4894,131.819,23650.0
2015-11-03 09:40:00,147.92,147.98,147.61,147.94,32793.0,131.7745,131.8279,131.4983,131.7923,32793.0
2015-11-03 09:45:00,147.97,148.46,147.65,147.95,67145.0,131.819,132.2555,131.5339,131.8012,67145.0
2015-11-03 09:50:00,148.02,148.34,147.69,147.69,42495.0,131.8636,132.1486,131.5696,131.5696,42495.0
2015-11-03 09:55:00,147.77,147.77,147.53,147.57,20750.0,131.6408,131.6408,131.427,131.4627,20750.0
2015-11-03 10:00:00,147.63,147.99,147.6,147.97,18985.0,131.5161,131.8368,131.4894,131.819,18985.0
2015-11-03 10:05:00,147.98,148.08,147.77,147.77,42702.0,131.8279,131.917,131.6408,131.6408,42702.0
2015-11-03 10:10:00,147.77,147.86,147.77,147.78,23659.0,131.6408,131.721,131.6408,131.6498,23659.0
2015-11-03 10:15:00,147.78,147.88,147.77,147.83,13229.0,131.6498,131.7388,131.6408,131.6943,13229.0
2015-11-03 10:20:00,147.8,147.81,147.59,147.59,12870.0,131.6676,131.6765,131.4805,131.4805,12870.0
2015-11-03 10:25:00,147.59,147.67,147.52,147.52,12500.0,131.4805,131.5518,131.4181,131.4181,12500.0
2015-11-03 10:30:00,147.52,147.63,147.46,147.48,14587.0,131.4181,131.5161,131.3647,131.3825,14587.0
2015-11-03 10:35:00,147.46,147.5,147.16,147.21,37403.0,131.3647,131.4003,131.0974,131.142,37403.0
2015-11-03 10:40:00,147.22,147.34,147.17,147.32,43064.0,131.1509,131.2578,131.1063,131.24,43064.0
2015-11-03 10:45:00,147.32,147.6,147.27,147.47,49017.0,131.24,131.4894,131.1954,131.3736,49017.0
2015-11-03 10:50:00,147.43,147.67,147.35,147.46,33992.0,131.338,131.5518,131.2667,131.3647,33992.0
2015-11-03 10:55:00,147.5,147.66,147.4,147.46,67917.0,131.4003,131.5428,131.3112,131.3647,67917.0
2015-11-03 11:00:00,147.47,147.58,147.28,147.3,23924.0,131.3736,131.4716,131.2043,131.2221,23924.0
2015-11-03 11:05:00,147.26,147.5,147.26,147.5,58528.0,131.1865,131.4003,131.1865,131.4003,58528.0
2015-11-03 11:10:00,147.43,147.5,147.25,147.33,29683.0,131.338,131.4003,131.1776,131.2489,29683.0
2015-11-03 11:15:00,147.3,147.36,147.19,147.27,15349.0,131.2221,131.2756,131.1241,131.1954,15349.0
2015-11-03 11:20:00,147.25,147.26,147.14,147.18,20646.0,131.1776,131.1865,131.0796,131.1152,20646.0
2015-11-03 11:25:00,147.2,147.29,147.19,147.25,23170.0,131.1331,131.2132,131.1241,131.1776,23170.0
2015-11-03 11:30:00,147.24,147.28,147.19,147.25,14386.0,131.1687,131.2043,131.1241,131.1776,14386.0
2015-11-03 11:35:00,147.25,147.5,147.23,147.5,12296.0,131.1776,131.4003,131.1598,131.4003,12296.0
2015-11-03 11:40:00,147.47,147.57,147.4,147.5,13126.0,131.3736,131.4627,131.3112,131.4003,13126.0
2015-11-03 11:45:00,147.51,147.7,147.44,147.61,12379.0,131.4092,131.5785,131.3469,131.4983,12379.0
2015-11-03 11:50:00,147.61,147.67,147.49,147.54,14076.0,131.4983,131.5518,131.3914,131.4359,14076.0
2015-11-03 11:55:00,147.58,147.72,147.56,147.67,10601.0,131.4716,131.5963,131.4538,131.5518,10601.0
2015-11-03 12:00:00,147.66,147.69,147.56,147.61,12224.0,131.5428,131.5696,131.4538,131.4983,12224.0
2015-11-03 12:05:00,147.59,147.62,147.55,147.57,15881.0,131.4805,131.5072,131.4449,131.4627,15881.0
2015-11-03 12:10:00,147.55,147.59,147.47,147.5,17225.0,131.4449,131.4805,131.3736,131.4003,17225.0
2015-11-03 12:15:00,147.47,147.48,147.28,147.32,10609.0,131.3736,131.3825,131.2043,131.24,10609.0
2015-11-03 12:20:00,147.3,147.37,147.28,147.34,9306.0,131.2221,131.2845,131.2043,131.2578,9306.0
2015-11-03 12:25:00,147.36,147.37,147.25,147.32,26447.0,131.2756,131.2845,131.1776,131.24,26447.0
2015-11-03 12:30:00,147.33,147.35,147.25,147.27,7705.0,131.2489,131.2667,131.1776,131.1954,7705.0
2015-11-03 12:35:00,147.29,147.37,147.28,147.31,15533.0,131.2132,131.2845,131.2043,131.2311,15533.0
2015-11-03 12:40:00,147.33,147.43,147.31,147.38,19727.0,131.2489,131.338,131.2311,131.2934,19727.0
2015-11-03 12:45:00,147.41,147.43,147.34,147.41,10406.0,131.3201,131.338,131.2578,131.3201,10406.0
2015-11-03 12:50:00,147.34,147.53,147.34,147.53,31690.0,131.2578,131.427,131.2578,131.427,31690.0
2015-11-03 12:55:00,147.49,147.51,147.43,147.49,22206.0,131.3914,131.4092,131.338,131.3914,22206.0
2015-11-03 13:00:00,147.48,147.6,147.45,147.6,11546.0,131.3825,131.4894,131.3558,131.4894,11546.0
2015-11-03 13:05:00,147.6,147.6,147.47,147.52,9232.0,131.4894,131.4894,131.3736,131.4181,9232.0
2015-11-03 13:10:00,147.54,147.63,147.52,147.58,17032.0,131.4359,131.5161,131.4181,131.4716,17032.0
2015-11-03 13:15:00,147.58,147.75,147.5,147.75,13814.0,131.4716,131.623,131.4003,131.623,13814.0
2015-11-03 13:20:00,147.72,147.84,147.68,147.84,12998.0,131.5963,131.7032,131.5607,131.7032,12998.0
2015-11-03 13:25:00,147.82,147.89,147.77,147.84,12913.0,131.6854,131.7477,131.6408,131.7032,12913.0
2015-11-03 13:30:00,147.85,147.91,147.79,147.89,45582.0,131.7121,131.7656,131.6587,131.7477,45582.0
2015-11-03 13:35:00,147.88,147.91,147.84,147.91,20679.0,131.7388,131.7656,131.7032,131.7656,20679.0
2015-11-03 13:40:00,147.85,147.9,147.75,147.84,17086.0,131.7121,131.7567,131.623,131.7032,17086.0
2015-11-03 13:45:00,147.85,147.88,147.8,147.85,6615.0,131.7121,131.7388,131.6676,131.7121,6615.0
2015-11-03 13:50:00,147.84,147.9,147.8,147.86,7868.0,131.7032,131.7567,131.6676,131.721,7868.0
2015-11-03 13:55:00,147.88,147.94,147.8,147.91,11433.0,131.7388,131.7923,131.6676,131.7656,11433.0
2015-11-03 14:00:00,147.94,147.94,147.87,147.87,7587.0,131.7923,131.7923,131.7299,131.7299,7587.0
2015-11-03 14:05:00,147.9,148.02,147.88,148.01,28495.0,131.7567,131.8636,131.7388,131.8546,28495.0
2015-11-03 14:10:00,148.04,148.32,148.03,148.32,26744.0,131.8814,132.1308,131.8725,132.1308,26744.0
2015-11-03 14:15:00,148.33,148.33,148.21,148.25,16202.0,132.1397,132.1397,132.0328,132.0685,16202.0
2015-11-03 14:20:00,148.25,148.26,148.07,148.08,15479.0,132.0685,132.0774,131.9081,131.917,15479.0
2015-11-03 14:25:00,148.07,148.38,148.05,148.37,12161.0,131.9081,132.1843,131.8903,132.1754,12161.0
2015-11-03 14:30:00,148.36,148.4,148.27,148.31,16031.0,132.1664,132.2021,132.0863,132.1219,16031.0
2015-11-03 14:35:00,148.32,148.44,148.29,148.32,13817.0,132.1308,132.2377,132.1041,132.1308,13817.0
2015-11-03 14:40:00,148.3,148.41,148.25,148.28,32230.0,132.113,132.211,132.0685,132.0952,32230.0
2015-11-03 14:45:00,148.28,148.32,148.22,148.3,16162.0,132.0952,132.1308,132.0417,132.113,16162.0
2015-11-03 14:50:00,148.3,148.43,148.28,148.36,7807.0,132.113,132.2288,132.0952,132.1664,7807.0
2015-11-03 14:55:00,148.33,148.41,148.27,148.39,10703.0,132.1397,132.211,132.0863,132.1932,10703.0
2015-11-03 15:00:00,148.37,148.41,148.18,148.25,20473.0,132.1754,132.211,132.0061,132.0685,20473.0
2015-11-03 15:05:00,148.28,148.34,148.15,148.15,34103.0,132.0952,132.1486,131.9794,131.9794,34103.0
2015-11-03 15:10:00,148.17,148.3,148.11,148.26,17775.0,131.9972,132.113,131.9437,132.0774,17775.0
2015-11-03 15:15:00,148.26,148.31,148.19,148.31,14991.0,132.0774,132.1219,132.015,132.1219,14991.0
2015-11-03 15:20:00,148.27,148.3,148.19,148.25,14525.0,132.0863,132.113,132.015,132.0685,14525.0
2015-11-03 15:25:00,148.23,148.26,148.09,148.13,22553.0,132.0506,132.0774,131.9259,131.9615,22553.0
2015-11-03 15:30:00,148.13,148.25,148.12,148.21,18988.0,131.9615,132.0685,131.9526,132.0328,18988.0
2015-11-03 15:35:00,148.24,148.29,148.12,148.17,29052.0,132.0595,132.1041,131.9526,131.9972,29052.0
2015-11-03 15:40:00,148.17,148.17,148.04,148.17,36459.0,131.9972,131.9972,131.8814,131.9972,36459.0
2015-11-03 15:45:00,148.17,148.25,148.06,148.11,40682.0,131.9972,132.0685,131.8992,131.9437,40682.0
2015-11-03 15:50:00,148.11,148.19,148.11,148.16,39799.0,131.9437,132.015,131.9437,131.9883,39799.0
2015-11-03 15:55:00,148.16,148.16,147.99,148.11,65172.0,131.9883,131.9883,131.8368,131.9437,65172.0
2015-11-04 09:30:00,147.26,147.8,147.18,147.5,78511.0,131.9921,132.4761,131.9204,132.2072,78511.0
2015-11-04 09:35:00,147.52,147.76,147.33,147.4,41476.0,132.2251,132.4403,132.0548,132.1176,41476.0
2015-11-04 09:40:00,147.46,147.53,147.3,147.31,30197.0,132.1714,132.2341,132.0279,132.0369,30197.0
2015-11-04 09:45:00,147.32,147.75,147.31,147.75,40481.0,132.0459,132.4313,132.0369,132.4313,40481.0
2015-11-04 09:50:00,147.75,147.9,147.57,147.87,121434.0,132.4313,132.5657,132.27,132.5389,121434.0
2015-11-04 09:55:00,147.84,147.91,147.54,147.63,19157.0,132.512,132.5747,132.2431,132.3237,19157.0
2015-11-04 10:00:00,147.59,148.05,147.49,147.95,28294.0,132.2879,132.7002,132.1982,132.6106,28294.0
2015-11-04 10:05:00,147.96,148.2,147.87,148.19,23763.0,132.6195,132.8346,132.5389,132.8257,23763.0
2015-11-04 10:10:00,148.18,148.18,148.0,148.01,18006.0,132.8167,132.8167,132.6554,132.6643,18006.0
2015-11-04 10:15:00,148.03,148.25,148.01,148.25,38808.0,132.6823,132.8795,132.6643,132.8795,38808.0
2015-11-04 10:20:00,148.25,148.44,148.25,148.36,17896.0,132.8795,133.0498,132.8795,132.978,17896.0
2015-11-04 10:25:00,148.32,148.43,148.19,148.36,40622.0,132.9422,133.0408,132.8257,132.978,40622.0
2015-11-04 10:30:00,148.37,148.5,148.22,148.4,17708.0,132.987,133.1035,132.8526,133.0139,17708.0
2015-11-04 10:35:00,148.4,148.64,148.4,148.61,51794.0,133.0139,133.229,133.0139,133.2021,51794.0
2015-11-04 10:40:00,148.59,148.76,148.45,148.49,67536.0,133.1842,133.3366,133.0587,133.0946,67536.0
2015-11-04 10:45:00,148.46,148.49,148.3,148.43,17611.0,133.0677,133.0946,132.9243,133.0408,17611.0
2015-11-04 10:50:00,148.33,148.46,148.32,148.41,7976.0,132.9512,133.0677,132.9422,133.0229,7976.0
2015-11-04 10:55:00,148.37,148.45,148.21,148.43,15456.0,132.987,133.0587,132.8436,133.0408,15456.0
2015-11-04 11:00:00,148.4,148.52,148.28,148.32,43069.0,133.0139,133.1215,132.9063,132.9422,43069.0
2015-11-04 11:05:00,148.29,148.29,148.09,148.09,19179.0,132.9153,132.9153,132.736,132.736,19179.0
2015-11-04 11:10:00,148.12,148.14,147.86,147.94,22904.0,132.7629,132.7809,132.5299,132.6016,22904.0
2015-11-04 11:15:00,147.96,148.17,147.95,148.11,48323.0,132.6195,132.8077,132.6106,132.754,48323.0
2015-11-04 11:20:00,148.09,148.21,147.88,147.9,75460.0,132.736,132.8436,132.5478,132.5657,75460.0
2015-11-04 11:25:00,147.94,147.97,147.8,147.88,5406.0,132.6016,132.6285,132.4761,132.5478,5406.0
2015-11-04 11:30:00,147.89,147.96,147.63,147.9,34547.0,132.5568,132.6195,132.3237,132.5657,34547.0
2015-11-04 11:35:00,147.92,148.09,147.87,148.0,9557.0,132.5837,132.736,132.5389,132.6554,9557.0
2015-11-04 11:40:00,148.01,148.01,147.81,147.89,11830.0,132.6643,132.6643,132.4851,132.5568,11830.0
2015-11-04 11:45:00,147.88,148.02,147.78,148.02,19557.0,132.5478,132.6733,132.4582,132.6733,19557.0
2015-11-04 11:50:00,148.06,148.21,147.98,148.17,15522.0,132.7092,132.8436,132.6374,132.8077,15522.0
2015-11-04 11:55:00,148.2,148.28,148.13,148.27,32491.0,132.8346,132.9063,132.7719,132.8974,32491.0
2015-11-04 12:00:00,148.28,148.3,148.13,148.15,9874.0,132.9063,132.9243,132.7719,132.7898,9874.0
2015-11-04 12:05:00,148.16,148.17,148.05,148.14,10262.0,132.7988,132.8077,132.7002,132.7809,10262.0
2015-11-04 12:10:00,148.12,148.15,148.06,148.11,5760.0,132.7629,132.7898,132.7092,132.754,5760.0
2015-11-04 12:15:00,148.14,148.14,148.01,148.05,7395.0,132.7809,132.7809,132.6643,132.7002,7395.0
2015-11-04 12:20:00,148.04,148.18,148.01,148.1,9742.0,132.6912,132.8167,132.6643,132.745,9742.0
2015-11-04 12:25:00,148.06,148.22,148.01,148.01,11341.0,132.7092,132.8526,132.6643,132.6643,11341.0
2015-11-04 12:30:00,148.02,148.1,147.9,147.92,7999.0,132.6733,132.745,132.5657,132.5837,7999.0
2015-11-04 12:35:00,147.94,147.99,147.9,147.94,7298.0,132.6016,132.6464,132.5657,132.6016,7298.0
2015-11-04 12:40:00,147.93,147.98,147.85,147.92,10041.0,132.5926,132.6374,132.5209,132.5837,10041.0
2015-11-04 12:45:00,147.97,148.09,147.97,148.08,10822.0,132.6285,132.736,132.6285,132.7271,10822.0
2015-11-04 12:50:00,148.08,148.14,148.05,148.06,18460.0,132.7271,132.7809,132.7002,132.7092,18460.0
2015-11-04 12:55:00,148.07,148.07,147.95,148.06,11317.0,132.7181,132.7181,132.6106,132.7092,11317.0
2015-11-04 13:00:00,148.05,148.05,147.76,147.78,7075.0,132.7002,132.7002,132.4403,132.4582,7075.0
2015-11-04 13:05:00,147.8,147.82,147.68,147.75,9287.0,132.4761,132.494,132.3685,132.4313,9287.0
2015-11-04 13:10:00,147.68,147.85,147.64,147.77,10108.0,132.3685,132.5209,132.3327,132.4492,10108.0
2015-11-04 13:15:00,147.79,147.8,147.7,147.71,5339.0,132.4671,132.4761,132.3865,132.3954,5339.0
2015-11-04 13:20:00,147.71,147.93,147.57,147.9,53478.0,132.3954,132.5926,132.27,132.5657,53478.0
2015-11-04 13:25:00,147.86,148.04,147.82,148.0,57936.0,132.5299,132.6912,132.494,132.6554,57936.0
2015-11-04 13:30:00,148.0,148.15,147.97,148.12,12370.0,132.6554,132.7898,132.6285,132.7629,12370.0
2015-11-04 13:35:00,148.09,148.28,148.09,148.2,14971.0,132.736,132.9063,132.736,132.8346,14971.0
2015-11-04 13:40:00,148.21,148.22,148.1,148.22,8314.0,132.8436,132.8526,132.745,132.8526,8314.0
2015-11-04 13:45:00,148.2,148.2,148.05,148.18,7052.0,132.8346,132.8346,132.7002,132.8167,7052.0
2015-11-04 13:50:00,148.17,148.27,148.15,148.19,11548.0,132.8077,132.8974,132.7898,132.8257,11548.0
2015-11-04 13:55:00,148.2,148.24,148.06,148.21,8390.0,132.8346,132.8705,132.7092,132.8436,8390.0
2015-11-04 14:00:00,148.16,148.18,148.09,148.15,11039.0,132.7988,132.8167,132.736,132.7898,11039.0
2015-11-04 14:05:00,148.14,148.29,148.14,148.29,9172.0,132.7809,132.9153,132.7809,132.9153,9172.0
2015-11-04 14:10:00,148.29,148.37,148.29,148.33,10995.0,132.9153,132.987,132.9153,132.9512,10995.0
2015-11-04 14:15:00,148.3,148.56,148.3,148.52,30997.0,132.9243,133.1573,132.9243,133.1215,30997.0
2015-11-04 14:20:00,148.49,148.59,148.31,148.31,27597.0,133.0946,133.1842,132.9332,132.9332,27597.0
2015-11-04 14:25:00,148.31,148.37,148.22,148.27,11713.0,132.9332,132.987,132.8526,132.8974,11713.0
2015-11-04 14:30:00,148.26,148.39,148.26,148.35,14469.0,132.8884,133.0049,132.8884,132.9691,14469.0
2015-11-04 14:35:00,148.39,148.39,148.2,148.23,16085.0,133.0049,133.0049,132.8346,132.8615,16085.0
2015-11-04 14:40:00,148.24,148.27,148.13,148.17,22210.0,132.8705,132.8974,132.7719,132.8077,22210.0
2015-11-04 14:45:00,148.17,148.3,148.17,148.24,9700.0,132.8077,132.9243,132.8077,132.8705,9700.0
2015-11-04 14:50:00,148.24,148.27,148.15,148.27,8535.0,132.8705,132.8974,132.7898,132.8974,8535.0
2015-11-04 14:55:00,148.23,148.32,148.23,148.32,11491.0,132.8615,132.9422,132.8615,132.9422,11491.0
2015-11-04 15:00:00,148.29,148.35,147.96,147.96,25242.0,132.9153,132.9691,132.6195,132.6195,25242.0
2015-11-04 15:05:00,148.0,148.06,147.92,148.0,19665.0,132.6554,132.7092,132.5837,132.6554,19665.0
2015-11-04 15:10:00,148.03,148.05,147.89,147.89,16615.0,132.6823,132.7002,132.5568,132.5568,16615.0
2015-11-04 15:15:00,147.87,147.99,147.86,147.92,20372.0,132.5389,132.6464,132.5299,132.5837,20372.0
2015-11-04 15:20:00,147.93,148.02,147.86,147.95,42301.0,132.5926,132.6733,132.5299,132.6106,42301.0
2015-11-04 15:25:00,147.95,148.02,147.88,147.89,17096.0,132.6106,132.6733,132.5478,132.5568,17096.0
2015-11-04 15:30:00,147.89,148.01,147.81,147.97,64587.0,132.5568,132.6643,132.4851,132.6285,64587.0
2015-11-04 15:35:00,147.95,148.16,147.91,148.16,62347.0,132.6106,132.7988,132.5747,132.7988,62347.0
2015-11-04 15:40:00,148.17,148.26,148.04,148.12,81981.0,132.8077,132.8884,132.6912,132.7629,81981.0
2015-11-04 15:45:00,148.11,148.22,148.08,148.14,46614.0,132.754,132.8526,132.7271,132.7809,46614.0
2015-11-04 15:50:00,148.12,148.14,148.0,148.03,47805.0,132.7629,132.7809,132.6554,132.6823,47805.0
2015-11-04 15:55:00,148.02,148.25,148.0,148.24,83205.0,132.6733,132.8795,132.6554,132.8705,83205.0
2015-11-05 09:30:00,148.19,148.49,148.0,148.18,74625.0,132.8257,133.0946,132.6554,132.8167,74625.0
2015-11-05 09:35:00,148.24,148.84,148.22,148.59,36044.0,132.8705,133.4083,132.8526,133.1842,36044.0
2015-11-05 09:40:00,148.61,148.62,148.32,148.36,25296.0,133.2021,133.2111,132.9422,132.978,25296.0
2015-11-05 09:45:00,148.4,148.5,148.03,148.25,76273.0,133.0139,133.1035,132.6823,132.8795,76273.0
2015-11-05 09:50:00,148.24,148.45,148.08,148.11,16041.0,132.8705,133.0587,132.7271,132.754,16041.0
2015-11-05 09:55:00,148.14,148.24,147.96,148.05,24163.0,132.7809,132.8705,132.6195,132.7002,24163.0
2015-11-05 10:00:00,148.08,148.18,148.0,148.02,12990.0,132.7271,132.8167,132.6554,132.6733,12990.0
2015-11-05 10:05:00,148.01,148.03,147.8,147.85,70747.0,132.6643,132.6823,132.4761,132.5209,70747.0
2015-11-05 10:10:00,147.89,147.97,147.76,147.76,10377.0,132.5568,132.6285,132.4403,132.4403,10377.0
2015-11-05 10:15:00,147.76,147.81,147.4,147.49,26247.0,132.4403,132.4851,132.1176,132.1982,26247.0
2015-11-05 10:20:00,147.5,147.53,147.21,147.22,15325.0,132.2072,132.2341,131.9473,131.9562,15325.0
2015-11-05 10:25:00,147.22,147.23,146.79,147.04,71952.0,131.9562,131.9652,131.5708,131.7949,71952.0
2015-11-05 10:30:00,147.0,147.06,146.73,146.82,42295.0,131.7591,131.8128,131.517,131.5977,42295.0
2015-11-05 10:35:00,146.83,146.94,146.8,146.91,30934.0,131.6067,131.7053,131.5798,131.6784,30934.0
2015-11-05 10:40:00,146.91,146.94,146.76,146.94,23609.0,131.6784,131.7053,131.5439,131.7053,23609.0
2015-11-05 10:45:00,146.88,146.91,146.59,146.62,35682.0,131.6515,131.6784,131.3916,131.4184,35682.0
2015-11-05 10:50:00,146.61,146.86,146.56,146.81,36399.0,131.4095,131.6336,131.3647,131.5888,36399.0
2015-11-05 10:55:00,146.79,146.84,146.71,146.73,19031.0,131.5708,131.6156,131.4991,131.517,19031.0
2015-11-05 11:00:00,146.73,146.75,146.67,146.71,20201.0,131.517,131.535,131.4633,131.4991,20201.0
2015-11-05 11:05:00,146.67,146.68,146.52,146.53,58044.0,131.4633,131.4722,131.3288,131.3378,58044.0
2015-11-05 11:10:00,146.53,146.74,146.5,146.65,21571.0,131.3378,131.526,131.3109,131.4453,21571.0
2015-11-05 11:15:00,146.68,146.74,146.56,146.56,36773.0,131.4722,131.526,131.3647,131.3647,36773.0
2015-11-05 11:20:00,146.56,146.73,146.49,146.71,41756.0,131.3647,131.517,131.3019,131.4991,41756.0
2015-11-05 11:25:00,146.71,147.1,146.61,147.04,49012.0,131.4991,131.8487,131.4095,131.7949,49012.0
2015-11-05 11:30:00,147.03,147.1,146.93,147.0,18166.0,131.7859,131.8487,131.6963,131.7591,18166.0
2015-11-05 11:35:00,147.01,147.01,146.88,146.95,10332.0,131.768,131.768,131.6515,131.7142,10332.0
2015-11-05 11:40:00,146.95,147.06,146.94,147.05,7687.0,131.7142,131.8128,131.7053,131.8039,7687.0
2015-11-05 11:45:00,147.05,147.24,147.01,147.05,13404.0,131.8039,131.9742,131.768,131.8039,13404.0
2015-11-05 11:50:00,147.06,147.37,147.06,147.37,11367.0,131.8128,132.0907,131.8128,132.0907,11367.0
2015-11-05 11:55:00,147.37,147.46,147.32,147.46,8262.0,132.0907,132.1714,132.0459,132.1714,8262.0
2015-11-05 12:00:00,147.44,147.6,147.42,147.59,7924.0,132.1534,132.2968,132.1355,132.2879,7924.0
2015-11-05 12:05:00,147.57,147.77,147.57,147.75,19008.0,132.27,132.4492,132.27,132.4313,19008.0
2015-11-05 12:10:00,147.72,147.72,147.42,147.5,19567.0,132.4044,132.4044,132.1355,132.2072,19567.0
2015-11-05 12:15:00,147.47,147.58,147.31,147.41,9487.0,132.1803,132.2789,132.0369,132.1265,9487.0
2015-11-05 12:20:00,147.31,147.61,147.31,147.61,11092.0,132.0369,132.3058,132.0369,132.3058,11092.0
2015-11-05 12:25:00,147.59,147.86,147.55,147.74,12570.0,132.2879,132.5299,132.252,132.4223,12570.0
2015-11-05 12:30:00,147.73,147.81,147.66,147.69,9834.0,132.4134,132.4851,132.3506,132.3775,9834.0
2015-11-05 12:35:00,147.66,147.68,147.58,147.63,5452.0,132.3506,132.3685,132.2789,132.3237,5452.0
2015-11-05 12:40:00,147.65,147.89,147.65,147.87,19134.0,132.3417,132.5568,132.3417,132.5389,19134.0
2015-11-05 12:45:00,147.9,147.9,147.66,147.66,17958.0,132.5657,132.5657,132.3506,132.3506,17958.0
2015-11-05 12:50:00,147.7,147.76,147.62,147.69,9100.0,132.3865,132.4403,132.3148,132.3775,9100.0
2015-11-05 12:55:00,147.64,147.67,147.46,147.66,18853.0,132.3327,132.3596,132.1714,132.3506,18853.0
2015-11-05 13:00:00,147.63,147.77,147.62,147.73,15563.0,132.3237,132.4492,132.3148,132.4134,15563.0
2015-11-05 13:05:00,147.72,147.77,147.55,147.55,20876.0,132.4044,132.4492,132.252,132.252,20876.0
2015-11-05 13:10:00,147.57,147.58,147.38,147.38,22133.0,132.27,132.2789,132.0997,132.0997,22133.0
2015-11-05 13:15:00,147.35,147.48,147.35,147.41,6610.0,132.0728,132.1893,132.0728,132.1265,6610.0
2015-11-05 13:20:00,147.42,147.46,147.25,147.36,11904.0,132.1355,132.1714,131.9831,132.0817,11904.0
2015-11-05 13:25:00,147.34,147.41,147.25,147.25,19246.0,132.0638,132.1265,131.9831,131.9831,19246.0
2015-11-05 13:30:00,147.26,147.67,147.24,147.6,26416.0,131.9921,132.3596,131.9742,132.2968,26416.0
2015-11-05 13:35:00,147.65,147.77,147.6,147.72,39284.0,132.3417,132.4492,132.2968,132.4044,39284.0
2015-11-05 13:40:00,147.69,147.76,147.65,147.65,5794.0,132.3775,132.4403,132.3417,132.3417,5794.0
2015-11-05 13:45:00,147.65,147.73,147.6,147.72,13056.0,132.3417,132.4134,132.2968,132.4044,13056.0
2015-11-05 13:50:00,147.73,147.77,147.64,147.75,10797.0,132.4134,132.4492,132.3327,132.4313,10797.0
2015-11-05 13:55:00,147.75,147.8,147.73,147.78,16445.0,132.4313,132.4761,132.4134,132.4582,16445.0
2015-11-05 14:00:00,147.8,147.89,147.79,147.83,21977.0,132.4761,132.5568,132.4671,132.503,21977.0
2015-11-05 14:05:00,147.82,147.87,147.75,147.78,14686.0,132.494,132.5389,132.4313,132.4582,14686.0
2015-11-05 14:10:00,147.81,147.81,147.63,147.68,18498.0,132.4851,132.4851,132.3237,132.3685,18498.0
2015-11-05 14:15:00,147.65,147.71,147.57,147.6,21834.0,132.3417,132.3954,132.27,132.2968,21834.0
2015-11-05 14:20:00,147.57,147.62,147.47,147.55,19225.0,132.27,132.3148,132.1803,132.252,19225.0
2015-11-05 14:25:00,147.53,147.54,147.44,147.5,27885.0,132.2341,132.2431,132.1534,132.2072,27885.0
2015-11-05 14:30:00,147.5,147.54,147.42,147.54,21574.0,132.2072,132.2431,132.1355,132.2431,21574.0
2015-11-05 14:35:00,147.55,147.69,147.52,147.65,13980.0,132.252,132.3775,132.2251,132.3417,13980.0
2015-11-05 14:40:00,147.65,147.77,147.64,147.75,19886.0,132.3417,132.4492,132.3327,132.4313,19886.0
2015-11-05 14:45:00,147.74,147.84,147.72,147.82,12948.0,132.4223,132.512,132.4044,132.494,12948.0
2015-11-05 14:50:00,147.81,147.88,147.77,147.77,14589.0,132.4851,132.5478,132.4492,132.4492,14589.0
2015-11-05 14:55:00,147.76,147.87,147.73,147.87,14796.0,132.4403,132.5389,132.4134,132.5389,14796.0
2015-11-05 15:00:00,147.85,147.87,147.82,147.86,15131.0,132.5209,132.5389,132.494,132.5299,15131.0
2015-11-05 15:05:00,147.87,147.92,147.82,147.89,20918.0,132.5389,132.5837,132.494,132.5568,20918.0
2015-11-05 15:10:00,147.89,147.89,147.73,147.74,18303.0,132.5568,132.5568,132.4134,132.4223,18303.0
2015-11-05 15:15:00,147.75,147.97,147.75,147.92,22612.0,132.4313,132.6285,132.4313,132.5837,22612.0
2015-11-05 15:20:00,147.95,148.0,147.88,147.9,25142.0,132.6106,132.6554,132.5478,132.5657,25142.0
2015-11-05 15:25:00,147.91,148.15,147.91,148.12,28946.0,132.5747,132.7898,132.5747,132.7629,28946.0
2015-11-05 15:30:00,148.11,148.11,147.95,148.06,25692.0,132.754,132.754,132.6106,132.7092,25692.0
2015-11-05 15:35:00,148.07,148.13,148.01,148.11,30129.0,132.7181,132.7719,132.6643,132.754,30129.0
2015-11-05 15:40:00,148.1,148.17,148.02,148.15,44269.0,132.745,132.8077,132.6733,132.7898,44269.0
2015-11-05 15:45:00,148.15,148.22,148.08,148.15,74457.0,132.7898,132.8526,132.7271,132.7898,74457.0
2015-11-05 15:50:00,148.14,148.19,148.05,148.16,52567.0,132.7809,132.8257,132.7002,132.7988,52567.0
2015-11-05 15:55:00,148.16,148.16,147.97,147.99,121328.0,132.7988,132.7988,132.6285,132.6464,121328.0
2015-11-06 09:30:00,146.58,147.85,146.47,147.69,65625.0,131.3826,132.5209,131.284,132.3775,65625.0
2015-11-06 09:35:00,147.68,148.11,147.52,147.66,49107.0,132.3685,132.754,132.2251,132.3506,49107.0
2015-11-06 09:40:00,147.64,148.11,147.52,147.57,16884.0,132.3327,132.754,132.2251,132.27,16884.0
2015-11-06 09:45:00,147.58,147.6,147.14,147.14,33668.0,132.2789,132.2968,131.8845,131.8845,33668.0
2015-11-06 09:50:00,147.14,147.25,146.65,146.75,61527.0,131.8845,131.9831,131.4453,131.535,61527.0
2015-11-06 09:55:00,146.75,146.89,146.5,146.8,36937.0,131.535,131.6605,131.3109,131.5798,36937.0
2015-11-06 10:00:00,146.86,147.13,146.35,146.35,73577.0,131.6336,131.8756,131.1764,131.1764,73577.0
2015-11-06 10:05:00,146.36,146.49,146.1,146.4,17011.0,131.1854,131.3019,130.9524,131.2213,17011.0
2015-11-06 10:10:00,146.37,146.39,146.01,146.29,33185.0,131.1944,131.2123,130.8717,131.1227,33185.0
2015-11-06 10:15:00,146.3,146.37,146.11,146.35,16461.0,131.1316,131.1944,130.9613,131.1764,16461.0
2015-11-06 10:20:00,146.32,146.43,146.21,146.31,18080.0,131.1496,131.2481,131.051,131.1406,18080.0
2015-11-06 10:25:00,146.35,146.42,146.1,146.42,43278.0,131.1764,131.2392,130.9524,131.2392,43278.0
2015-11-06 10:30:00,146.47,146.74,146.38,146.65,22092.0,131.284,131.526,131.2033,131.4453,22092.0
2015-11-06 10:35:00,146.65,146.69,146.5,146.62,19083.0,131.4453,131.4812,131.3109,131.4184,19083.0
2015-11-06 10:40:00,146.67,146.8,146.58,146.66,23815.0,131.4633,131.5798,131.3826,131.4543,23815.0
2015-11-06 10:45:00,146.73,146.93,146.67,146.87,57454.0,131.517,131.6963,131.4633,131.6425,57454.0
2015-11-06 10:50:00,146.87,147.01,146.8,146.82,16756.0,131.6425,131.768,131.5798,131.5977,16756.0
2015-11-06 10:55:00,146.8,146.83,146.49,146.58,42332.0,131.5798,131.6067,131.3019,131.3826,42332.0
2015-11-06 11:00:00,146.63,146.74,146.28,146.5,31363.0,131.4274,131.526,131.1137,131.3109,31363.0
2015-11-06 11:05:00,146.46,146.55,146.4,146.47,17852.0,131.275,131.3557,131.2213,131.284,17852.0
2015-11-06 11:10:00,146.47,146.78,146.45,146.73,28753.0,131.284,131.5619,131.2661,131.517,28753.0
2015-11-06 11:15:00,146.73,146.77,146.59,146.63,23728.0,131.517,131.5529,131.3916,131.4274,23728.0
2015-11-06 11:20:00,146.6,146.78,146.55,146.55,16073.0,131.4005,131.5619,131.3557,131.3557,16073.0
2015-11-06 11:25:00,146.59,146.75,146.57,146.72,33677.0,131.3916,131.535,131.3736,131.5081,33677.0
2015-11-06 11:30:00,146.71,146.93,146.69,146.86,47520.0,131.4991,131.6963,131.4812,131.6336,47520.0
2015-11-06 11:35:00,146.91,147.15,146.86,147.1,23757.0,131.6784,131.8935,131.6336,131.8487,23757.0
2015-11-06 11:40:00,147.08,147.1,146.93,147.05,14092.0,131.8308,131.8487,131.6963,131.8039,14092.0
2015-11-06 11:45:00,147.09,147.27,147.08,147.22,21522.0,131.8397,132.0011,131.8308,131.9562,21522.0
2015-11-06 11:50:00,147.25,147.46,147.24,147.42,12713.0,131.9831,132.1714,131.9742,132.1355,12713.0
2015-11-06 11:55:00,147.38,147.38,147.22,147.27,13080.0,132.0997,132.0997,131.9562,132.0011,13080.0
2015-11-06 12:00:00,147.26,147.3,147.14,147.22,13012.0,131.9921,132.0279,131.8845,131.9562,13012.0
2015-11-06 12:05:00,147.23,147.34,147.2,147.23,12756.0,131.9652,132.0638,131.9383,131.9652,12756.0
2015-11-06 12:10:00,147.23,147.47,147.23,147.36,9609.0,131.9652,132.1803,131.9652,132.0817,9609.0
2015-11-06 12:15:00,147.38,147.44,147.33,147.36,8154.0,132.0997,132.1534,132.0548,132.0817,8154.0
2015-11-06 12:20:00,147.35,147.35,147.07,147.1,12729.0,132.0728,132.0728,131.8218,131.8487,12729.0
2015-11-06 12:25:00,147.06,147.2,147.06,147.15,9563.0,131.8128,131.9383,131.8128,131.8935,9563.0
2015-11-06 12:30:00,147.16,147.19,147.11,147.14,6729.0,131.9025,131.9294,131.8576,131.8845,6729.0
2015-11-06 12:35:00,147.13,147.13,146.87,146.93,10485.0,131.8756,131.8756,131.6425,131.6963,10485.0
2015-11-06 12:40:00,146.93,147.08,146.88,147.07,5950.0,131.6963,131.8308,131.6515,131.8218,5950.0
2015-11-06 12:45:00,147.06,147.12,147.05,147.1,4495.0,131.8128,131.8666,131.8039,131.8487,4495.0
2015-11-06 12:50:00,147.07,147.28,147.07,147.27,6021.0,131.8218,132.01,131.8218,132.0011,6021.0
2015-11-06 12:55:00,147.28,147.36,147.23,147.35,10040.0,132.01,132.0817,131.9652,132.0728,10040.0
2015-11-06 13:00:00,147.35,147.51,147.33,147.51,7930.0,132.0728,132.2162,132.0548,132.2162,7930.0
2015-11-06 13:05:00,147.53,147.62,147.53,147.57,10881.0,132.2341,132.3148,132.2341,132.27,10881.0
2015-11-06 13:10:00,147.56,147.61,147.52,147.55,9286.0,132.261,132.3058,132.2251,132.252,9286.0
2015-11-06 13:15:00,147.56,147.67,147.55,147.59,18884.0,132.261,132.3596,132.252,132.2879,18884.0
2015-11-06 13:20:00,147.59,147.67,147.56,147.58,14154.0,132.2879,132.3596,132.261,132.2789,14154.0
2015-11-06 13:25:00,147.59,147.62,147.57,147.6,4934.0,132.2879,132.3148,132.27,132.2968,4934.0
2015-11-06 13:30:00,147.6,147.63,147.57,147.58,10121.0,132.2968,132.3237,132.27,132.2789,10121.0
2015-11-06 13:35:00,147.54,147.56,147.5,147.54,8611.0,132.2431,132.261,132.2072,132.2431,8611.0
2015-11-06 13:40:00,147.53,147.64,147.52,147.61,18092.0,132.2341,132.3327,132.2251,132.3058,18092.0
2015-11-06 13:45:00,147.57,147.65,147.53,147.64,14714.0,132.27,132.3417,132.2341,132.3327,14714.0
2015-11-06 13:50:00,147.61,147.92,147.61,147.9,16164.0,132.3058,132.5837,132.3058,132.5657,16164.0
2015-11-06 13:55:00,147.92,147.99,147.9,147.99,42642.0,132.5837,132.6464,132.5657,132.6464,42642.0
2015-11-06 14:00:00,147.99,148.17,147.89,148.14,50986.0,132.6464,132.8077,132.5568,132.7809,50986.0
2015-11-06 14:05:00,148.11,148.16,147.99,148.15,17426.0,132.754,132.7988,132.6464,132.7898,17426.0
2015-11-06 14:10:00,148.13,148.15,147.96,147.97,17438.0,132.7719,132.7898,132.6195,132.6285,17438.0
2015-11-06 14:15:00,147.97,148.01,147.77,147.79,13477.0,132.6285,132.6643,132.4492,132.4671,13477.0
2015-11-06 14:20:00,147.79,147.85,147.75,147.76,14383.0,132.4671,132.5209,132.4313,132.4403,14383.0
2015-11-06 14:25:00,147.75,147.77,147.65,147.68,13388.0,132.4313,132.4492,132.3417,132.3685,13388.0
2015-11-06 14:30:00,147.65,147.76,147.5,147.5,26756.0,132.3417,132.4403,132.2072,132.2072,26756.0
2015-11-06 14:35:00,147.5,147.53,147.44,147.44,9510.0,132.2072,132.2341,132.1534,132.1534,9510.0
2015-11-06 14:40:00,147.41,147.44,147.27,147.3,23408.0,132.1265,132.1534,132.0011,132.0279,23408.0
2015-11-06 14:45:00,147.3,147.34,147.27,147.31,25369.0,132.0279,132.0638,132.0011,132.0369,25369.0
2015-11-06 14:50:00,147.31,147.35,147.26,147.35,36892.0,132.0369,132.0728,131.9921,132.0728,36892.0
2015-11-06 14:55:00,147.37,147.54,147.37,147.54,13017.0,132.0907,132.2431,132.0907,132.2431,13017.0
2015-11-06 15:00:00,147.52,147.64,147.48,147.61,18784.0,132.2251,132.3327,132.1893,132.3058,18784.0
2015-11-06 15:05:00,147.63,147.78,147.62,147.78,11976.0,132.3237,132.4582,132.3148,132.4582,11976.0
2015-11-06 15:10:00,147.75,147.8,147.69,147.75,24467.0,132.4313,132.4761,132.3775,132.4313,24467.0
2015-11-06 15:15:00,147.77,147.85,147.75,147.8,16266.0,132.4492,132.5209,132.4313,132.4761,16266.0
2015-11-06 15:20:00,147.81,147.87,147.79,147.86,25632.0,132.4851,132.5389,132.4671,132.5299,25632.0
2015-11-06 15:25:00,147.86,147.89,147.75,147.82,35347.0,132.5299,132.5568,132.4313,132.494,35347.0
2015-11-06 15:30:00,147.85,147.92,147.83,147.92,27011.0,132.5209,132.5837,132.503,132.5837,27011.0
2015-11-06 15:35:00,147.92,147.93,147.81,147.85,35548.0,132.5837,132.5926,132.4851,132.5209,35548.0
2015-11-06 15:40:00,147.85,147.87,147.74,147.75,29849.0,132.5209,132.5389,132.4223,132.4313,29849.0
2015-11-06 15:45:00,147.77,147.82,147.74,147.78,41232.0,132.4492,132.494,132.4223,132.4582,41232.0
2015-11-06 15:50:00,147.8,147.88,147.71,147.77,36352.0,132.4761,132.5478,132.3954,132.4492,36352.0
2015-11-06 15:55:00,147.78,147.92,147.64,147.92,93975.0,132.4582,132.5837,132.3327,132.5837,93975.0
2015-11-09 09:30:00,146.9,147.48,146.45,146.7,107598.0,131.6694,132.1893,131.2661,131.4902,107598.0
2015-11-09 09:35:00,146.7,146.9,146.6,146.85,45238.0,131.4902,131.6694,131.4005,131.6246,45238.0
2015-11-09 09:40:00,146.83,146.95,146.24,146.26,36578.0,131.6067,131.7142,131.0778,131.0958,36578.0
2015-11-09 09:45:00,146.28,146.73,146.25,146.57,29817.0,131.1137,131.517,131.0868,131.3736,29817.0
2015-11-09 09:50:00,146.62,146.67,146.45,146.64,24203.0,131.4184,131.4633,131.2661,131.4364,24203.0
2015-11-09 09:55:00,146.67,146.82,146.57,146.61,17588.0,131.4633,131.5977,131.3736,131.4095,17588.0
2015-11-09 10:00:00,146.59,146.61,146.27,146.32,34356.0,131.3916,131.4095,131.1047,131.1496,34356.0
2015-11-09 10:05:00,146.28,146.52,146.26,146.42,28103.0,131.1137,131.3288,131.0958,131.2392,28103.0
2015-11-09 10:10:00,146.42,146.46,146.26,146.42,15387.0,131.2392,131.275,131.0958,131.2392,15387.0
2015-11-09 10:15:00,146.43,146.44,146.31,146.41,16014.0,131.2481,131.2571,131.1406,131.2302,16014.0
2015-11-09 10:20:00,146.41,146.41,146.1,146.12,34246.0,131.2302,131.2302,130.9524,130.9703,34246.0
2015-11-09 10:25:00,146.1,146.18,146.01,146.07,23257.0,130.9524,131.0241,130.8717,130.9255,23257.0
2015-11-09 10:30:00,146.06,146.23,146.01,146.23,19104.0,130.9165,131.0689,130.8717,131.0689,19104.0
2015-11-09 10:35:00,146.22,146.35,146.18,146.35,12708.0,131.0599,131.1764,131.0241,131.1764,12708.0
2015-11-09 10:40:00,146.34,146.35,146.24,146.33,13330.0,131.1675,131.1764,131.0778,131.1585,13330.0
2015-11-09 10:45:00,146.34,146.4,146.28,146.37,9510.0,131.1675,131.2213,131.1137,131.1944,9510.0
2015-11-09 10:50:00,146.38,146.38,146.07,146.11,29250.0,131.2033,131.2033,130.9255,130.9613,29250.0
2015-11-09 10:55:00,146.15,146.31,146.14,146.31,12725.0,130.9972,131.1406,130.9882,131.1406,12725.0
2015-11-09 11:00:00,146.29,146.31,146.15,146.19,19553.0,131.1227,131.1406,130.9972,131.033,19553.0
2015-11-09 11:05:00,146.19,146.19,146.05,146.09,17891.0,131.033,131.033,130.9075,130.9434,17891.0
2015-11-09 11:10:00,146.07,146.13,145.86,145.92,32532.0,130.9255,130.9793,130.7372,130.791,32532.0
2015-11-09 11:15:00,145.92,145.92,145.66,145.74,46404.0,130.791,130.791,130.558,130.6297,46404.0
2015-11-09 11:20:00,145.74,145.74,145.5,145.5,17985.0,130.6297,130.6297,130.4146,130.4146,17985.0
2015-11-09 11:25:00,145.5,145.59,145.42,145.5,18164.0,130.4146,130.4952,130.3429,130.4146,18164.0
2015-11-09 11:30:00,145.5,145.71,145.46,145.64,21360.0,130.4146,130.6028,130.3787,130.5401,21360.0
2015-11-09 11:35:00,145.66,145.84,145.61,145.84,16299.0,130.558,130.7193,130.5132,130.7193,16299.0
2015-11-09 11:40:00,145.82,145.87,145.69,145.73,9632.0,130.7014,130.7462,130.5849,130.6207,9632.0
2015-11-09 11:45:00,145.71,145.71,145.52,145.53,10621.0,130.6028,130.6028,130.4325,130.4415,10621.0
2015-11-09 11:50:00,145.53,145.7,145.51,145.65,23831.0,130.4415,130.5938,130.4235,130.549,23831.0
2015-11-09 11:55:00,145.67,145.68,145.5,145.54,11453.0,130.5669,130.5759,130.4146,130.4504,11453.0
2015-11-09 12:00:00,145.5,145.51,145.18,145.33,14950.0,130.4146,130.4235,130.1277,130.2622,14950.0
2015-11-09 12:05:00,145.36,145.6,145.36,145.6,14300.0,130.2891,130.5042,130.2891,130.5042,14300.0
2015-11-09 12:10:00,145.58,145.62,145.52,145.54,7813.0,130.4863,130.5221,130.4325,130.4504,7813.0
2015-11-09 12:15:00,145.51,145.82,145.46,145.81,60818.0,130.4235,130.7014,130.3787,130.6924,60818.0
2015-11-09 12:20:00,145.78,145.81,145.63,145.68,16227.0,130.6655,130.6924,130.5311,130.5759,16227.0
2015-11-09 12:25:00,145.66,145.78,145.65,145.78,7468.0,130.558,130.6655,130.549,130.6655,7468.0
2015-11-09 12:30:00,145.75,145.76,145.62,145.62,7956.0,130.6387,130.6476,130.5221,130.5221,7956.0
2015-11-09 12:35:00,145.63,145.8,145.61,145.8,5712.0,130.5311,130.6835,130.5132,130.6835,5712.0
2015-11-09 12:40:00,145.81,146.07,145.75,146.0,97983.0,130.6924,130.9255,130.6387,130.8627,97983.0
2015-11-09 12:45:00,146.03,146.06,145.82,145.82,6664.0,130.8896,130.9165,130.7014,130.7014,6664.0
2015-11-09 12:50:00,145.86,145.94,145.8,145.92,6098.0,130.7372,130.809,130.6835,130.791,6098.0
2015-11-09 12:55:00,145.93,145.93,145.76,145.78,11378.0,130.8,130.8,130.6476,130.6655,11378.0
2015-11-09 13:00:00,145.8,145.87,145.61,145.64,11753.0,130.6835,130.7462,130.5132,130.5401,11753.0
2015-11-09 13:05:00,145.66,145.74,145.51,145.61,9053.0,130.558,130.6297,130.4235,130.5132,9053.0
2015-11-09 13:10:00,145.57,145.61,145.46,145.47,16725.0,130.4773,130.5132,130.3787,130.3877,16725.0
2015-11-09 13:15:00,145.46,145.51,145.41,145.45,8404.0,130.3787,130.4235,130.3339,130.3698,8404.0
2015-11-09 13:20:00,145.45,145.48,145.42,145.46,8920.0,130.3698,130.3966,130.3429,130.3787,8920.0
2015-11-09 13:25:00,145.46,145.75,145.46,145.73,13131.0,130.3787,130.6387,130.3787,130.6207,13131.0
2015-11-09 13:30:00,145.74,145.87,145.68,145.77,12445.0,130.6297,130.7462,130.5759,130.6566,12445.0
2015-11-09 13:35:00,145.81,146.06,145.79,146.01,8822.0,130.6924,130.9165,130.6745,130.8717,8822.0
2015-11-09 13:40:00,145.97,146.07,145.93,146.07,7298.0,130.8358,130.9255,130.8,130.9255,7298.0
2015-11-09 13:45:00,146.06,146.07,145.84,145.89,11327.0,130.9165,130.9255,130.7193,130.7641,11327.0
2015-11-09 13:50:00,145.87,146.0,145.8,145.96,10820.0,130.7462,130.8627,130.6835,130.8269,10820.0
2015-11-09 13:55:00,145.98,146.12,145.95,146.01,21085.0,130.8448,130.9703,130.8179,130.8717,21085.0
2015-11-09 14:00:00,145.99,146.05,145.87,146.02,8971.0,130.8538,130.9075,130.7462,130.8807,8971.0
2015-11-09 14:05:00,146.04,146.14,146.03,146.1,11770.0,130.8986,130.9882,130.8896,130.9524,11770.0
2015-11-09 14:10:00,146.08,146.11,145.93,145.93,7036.0,130.9344,130.9613,130.8,130.8,7036.0
2015-11-09 14:15:00,145.93,146.0,145.84,145.99,24692.0,130.8,130.8627,130.7193,130.8538,24692.0
2015-11-09 14:20:00,146.0,146.1,145.91,145.96,11218.0,130.8627,130.9524,130.7821,130.8269,11218.0
2015-11-09 14:25:00,145.98,146.11,145.96,146.06,21274.0,130.8448,130.9613,130.8269,130.9165,21274.0
2015-11-09 14:30:00,146.05,146.06,145.96,146.02,32875.0,130.9075,130.9165,130.8269,130.8807,32875.0
2015-11-09 14:35:00,146.03,146.07,145.75,145.78,16787.0,130.8896,130.9255,130.6387,130.6655,16787.0
2015-11-09 14:40:00,145.77,145.78,145.62,145.66,14027.0,130.6566,130.6655,130.5221,130.558,14027.0
2015-11-09 14:45:00,145.69,145.83,145.58,145.83,23634.0,130.5849,130.7104,130.4863,130.7104,23634.0
2015-11-09 14:50:00,145.83,145.9,145.76,145.78,16929.0,130.7104,130.7731,130.6476,130.6655,16929.0
2015-11-09 14:55:00,145.78,145.86,145.72,145.72,15239.0,130.6655,130.7372,130.6118,130.6118,15239.0
2015-11-09 15:00:00,145.77,145.84,145.63,145.84,19351.0,130.6566,130.7193,130.5311,130.7193,19351.0
2015-11-09 15:05:00,145.85,145.87,145.68,145.71,14389.0,130.7283,130.7462,130.5759,130.6028,14389.0
2015-11-09 15:10:00,145.71,145.76,145.66,145.69,16537.0,130.6028,130.6476,130.558,130.5849,16537.0
2015-11-09 15:15:00,145.68,145.73,145.51,145.65,27173.0,130.5759,130.6207,130.4235,130.549,27173.0
2015-11-09 15:20:00,145.63,145.67,145.52,145.67,29802.0,130.5311,130.5669,130.4325,130.5669,29802.0
2015-11-09 15:25:00,145.67,145.88,145.65,145.79,28546.0,130.5669,130.7552,130.549,130.6745,28546.0
2015-11-09 15:30:00,145.8,146.0,145.8,145.96,27156.0,130.6835,130.8627,130.6835,130.8269,27156.0
2015-11-09 15:35:00,145.97,146.12,145.93,146.1,54926.0,130.8358,130.9703,130.8,130.9524,54926.0
2015-11-09 15:40:00,146.12,146.16,146.0,146.07,43042.0,130.9703,131.0061,130.8627,130.9255,43042.0
2015-11-09 15:45:00,146.1,146.38,146.09,146.38,75759.0,130.9524,131.2033,130.9434,131.2033,75759.0
2015-11-09 15:50:00,146.38,146.42,146.19,146.3,65527.0,131.2033,131.2392,131.033,131.1316,65527.0
2015-11-09 15:55:00,146.3,146.3,145.97,146.02,133028.0,131.1316,131.1316,130.8358,130.8807,133028.0
2015-11-10 09:30:00,145.28,145.7,145.1,145.42,52529.0,130.2174,130.5938,130.056,130.3429,52529.0
2015-11-10 09:35:00,145.48,145.69,145.33,145.6,38116.0,130.3966,130.5849,130.2622,130.5042,38116.0
2015-11-10 09:40:00,145.56,145.56,145.25,145.26,15170.0,130.4684,130.4684,130.1905,130.1995,15170.0
2015-11-10 09:45:00,145.28,145.74,145.24,145.54,39725.0,130.2174,130.6297,130.1815,130.4504,39725.0
2015-11-10 09:50:00,145.6,145.88,145.59,145.88,26616.0,130.5042,130.7552,130.4952,130.7552,26616.0
2015-11-10 09:55:00,145.87,146.14,145.87,145.98,12827.0,130.7462,130.9882,130.7462,130.8448,12827.0
2015-11-10 10:00:00,145.96,146.05,145.69,145.7,20701.0,130.8269,130.9075,130.5849,130.5938,20701.0
2015-11-10 10:05:00,145.7,145.73,145.43,145.47,23003.0,130.5938,130.6207,130.3518,130.3877,23003.0
2015-11-10 10:10:00,145.53,145.66,145.47,145.6,29153.0,130.4415,130.558,130.3877,130.5042,29153.0
2015-11-10 10:15:00,145.59,145.64,145.26,145.26,9319.0,130.4952,130.5401,130.1995,130.1995,9319.0
2015-11-10 10:20:00,145.26,145.34,145.1,145.2,41000.0,130.1995,130.2712,130.056,130.1457,41000.0
2015-11-10 10:25:00,145.21,145.22,145.12,145.18,9272.0,130.1546,130.1636,130.074,130.1277,9272.0
2015-11-10 10:30:00,145.13,145.14,144.73,144.73,50364.0,130.0829,130.0919,129.7244,129.7244,50364.0
2015-11-10 10:35:00,144.75,145.1,144.72,145.06,31328.0,129.7423,130.056,129.7154,130.0202,31328.0
2015-11-10 10:40:00,145.09,145.09,144.64,144.74,30009.0,130.0471,130.0471,129.6437,129.7334,30009.0
2015-11-10 10:45:00,144.69,144.74,144.4,144.49,43457.0,129.6886,129.7334,129.4286,129.5093,43457.0
2015-11-10 10:50:00,144.51,144.7,144.42,144.69,25631.0,129.5272,129.6975,129.4465,129.6886,25631.0
2015-11-10 10:55:00,144.74,144.83,144.7,144.79,30321.0,129.7334,129.814,129.6975,129.7782,30321.0
2015-11-10 11:00:00,144.78,145.05,144.76,144.99,37281.0,129.7692,130.0112,129.7513,129.9574,37281.0
2015-11-10 11:05:00,144.98,145.02,144.51,144.54,17554.0,129.9485,129.9843,129.5272,129.5541,17554.0
2015-11-10 11:10:00,144.55,144.63,144.17,144.18,32049.0,129.5631,129.6348,129.2225,129.2314,32049.0
2015-11-10 11:15:00,144.23,144.4,144.12,144.29,27225.0,129.2762,129.4286,129.1776,129.33,27225.0
2015-11-10 11:20:00,144.31,144.35,144.15,144.15,24650.0,129.348,129.3838,129.2045,129.2045,24650.0
2015-11-10 11:25:00,144.19,144.22,144.03,144.09,22680.0,129.2404,129.2673,129.097,129.1508,22680.0
2015-11-10 11:30:00,144.12,144.54,144.11,144.47,20662.0,129.1776,129.5541,129.1687,129.4914,20662.0
2015-11-10 11:35:00,144.51,144.78,144.51,144.61,23047.0,129.5272,129.7692,129.5272,129.6168,23047.0
2015-11-10 11:40:00,144.54,144.81,144.53,144.81,18535.0,129.5541,129.7961,129.5451,129.7961,18535.0
2015-11-10 11:45:00,144.82,144.94,144.68,144.88,69944.0,129.8051,129.9126,129.6796,129.8589,69944.0
2015-11-10 11:50:00,144.87,144.95,144.74,144.74,6197.0,129.8499,129.9216,129.7334,129.7334,6197.0
2015-11-10 11:55:00,144.71,144.88,144.71,144.82,15945.0,129.7065,129.8589,129.7065,129.8051,15945.0
2015-11-10 12:00:00,144.78,144.83,144.7,144.76,17173.0,129.7692,129.814,129.6975,129.7513,17173.0
2015-11-10 12:05:00,144.75,144.85,144.73,144.85,9039.0,129.7423,129.832,129.7244,129.832,9039.0
2015-11-10 12:10:00,144.87,144.97,144.87,144.94,16123.0,129.8499,129.9395,129.8499,129.9126,16123.0
2015-11-10 12:15:00,144.93,144.98,144.88,144.91,27970.0,129.9037,129.9485,129.8589,129.8857,27970.0
2015-11-10 12:20:00,144.94,145.01,144.89,144.91,12625.0,129.9126,129.9754,129.8678,129.8857,12625.0
2015-11-10 12:25:00,144.85,144.9,144.76,144.76,8377.0,129.832,129.8768,129.7513,129.7513,8377.0
2015-11-10 12:30:00,144.75,144.79,144.59,144.64,20641.0,129.7423,129.7782,129.5989,129.6437,20641.0
2015-11-10 12:35:00,144.59,144.72,144.59,144.72,9633.0,129.5989,129.7154,129.5989,129.7154,9633.0
2015-11-10 12:40:00,144.7,144.71,144.6,144.66,11015.0,129.6975,129.7065,129.6079,129.6617,11015.0
2015-11-10 12:45:00,144.67,144.81,144.61,144.81,12215.0,129.6706,129.7961,129.6168,129.7961,12215.0
2015-11-10 12:50:00,144.81,144.84,144.75,144.81,12388.0,129.7961,129.823,129.7423,129.7961,12388.0
2015-11-10 12:55:00,144.82,144.85,144.75,144.79,19703.0,129.8051,129.832,129.7423,129.7782,19703.0
2015-11-10 13:00:00,144.79,144.8,144.72,144.78,8574.0,129.7782,129.7871,129.7154,129.7692,8574.0
2015-11-10 13:05:00,144.76,144.78,144.55,144.64,10350.0,129.7513,129.7692,129.5631,129.6437,10350.0
2015-11-10 13:10:00,144.64,144.79,144.62,144.78,23987.0,129.6437,129.7782,129.6258,129.7692,23987.0
2015-11-10 13:15:00,144.75,144.77,144.52,144.55,17830.0,129.7423,129.7603,129.5362,129.5631,17830.0
2015-11-10 13:20:00,144.57,144.6,144.5,144.52,8617.0,129.581,129.6079,129.5183,129.5362,8617.0
2015-11-10 13:25:00,144.56,144.76,144.56,144.76,10490.0,129.572,129.7513,129.572,129.7513,10490.0
2015-11-10 13:30:00,144.77,144.78,144.61,144.62,10917.0,129.7603,129.7692,129.6168,129.6258,10917.0
2015-11-10 13:35:00,144.61,144.73,144.6,144.71,17813.0,129.6168,129.7244,129.6079,129.7065,17813.0
2015-11-10 13:40:00,144.73,144.8,144.67,144.79,25214.0,129.7244,129.7871,129.6706,129.7782,25214.0
2015-11-10 13:45:00,144.77,144.89,144.75,144.79,20106.0,129.7603,129.8678,129.7423,129.7782,20106.0
2015-11-10 13:50:00,144.79,144.91,144.77,144.83,19665.0,129.7782,129.8857,129.7603,129.814,19665.0
2015-11-10 13:55:00,144.81,144.82,144.7,144.71,18112.0,129.7961,129.8051,129.6975,129.7065,18112.0
2015-11-10 14:00:00,144.71,144.81,144.71,144.75,13405.0,129.7065,129.7961,129.7065,129.7423,13405.0
2015-11-10 14:05:00,144.73,144.82,144.72,144.74,23952.0,129.7244,129.8051,129.7154,129.7334,23952.0
2015-11-10 14:10:00,144.74,144.81,144.69,144.78,32319.0,129.7334,129.7961,129.6886,129.7692,32319.0
2015-11-10 14:15:00,144.78,144.81,144.71,144.72,34102.0,129.7692,129.7961,129.7065,129.7154,34102.0
2015-11-10 14:20:00,144.71,144.8,144.65,144.79,37962.0,129.7065,129.7871,129.6527,129.7782,37962.0
2015-11-10 14:25:00,144.78,144.82,144.73,144.8,13895.0,129.7692,129.8051,129.7244,129.7871,13895.0
2015-11-10 14:30:00,144.8,144.91,144.8,144.89,20058.0,129.7871,129.8857,129.7871,129.8678,20058.0
2015-11-10 14:35:00,144.89,144.97,144.86,144.97,13313.0,129.8678,129.9395,129.8409,129.9395,13313.0
2015-11-10 14:40:00,144.97,145.1,144.92,145.06,29618.0,129.9395,130.056,129.8947,130.0202,29618.0
2015-11-10 14:45:00,145.07,145.15,145.06,145.1,14860.0,130.0292,130.1009,130.0202,130.056,14860.0
2015-11-10 14:50:00,145.11,145.2,144.9,144.9,30846.0,130.065,130.1457,129.8768,129.8768,30846.0
2015-11-10 14:55:00,144.91,145.0,144.88,144.97,23369.0,129.8857,129.9664,129.8589,129.9395,23369.0
2015-11-10 15:00:00,144.95,144.99,144.9,144.93,18503.0,129.9216,129.9574,129.8768,129.9037,18503.0
2015-11-10 15:05:00,144.94,144.99,144.86,144.95,38098.0,129.9126,129.9574,129.8409,129.9216,38098.0
2015-11-10 15:10:00,144.95,145.01,144.93,145.01,27537.0,129.9216,129.9754,129.9037,129.9754,27537.0
2015-11-10 15:15:00,145.0,145.02,144.86,144.88,21245.0,129.9664,129.9843,129.8409,129.8589,21245.0
2015-11-10 15:20:00,144.89,144.95,144.88,144.91,25275.0,129.8678,129.9216,129.8589,129.8857,25275.0
2015-11-10 15:25:00,144.91,145.02,144.89,145.02,65155.0,129.8857,129.9843,129.8678,129.9843,65155.0
2015-11-10 15:30:00,145.01,145.11,144.96,145.04,54587.0,129.9754,130.065,129.9306,130.0023,54587.0
2015-11-10 15:35:00,145.03,145.22,144.98,145.01,60017.0,129.9933,130.1636,129.9485,129.9754,60017.0
2015-11-10 15:40:00,145.0,145.14,144.98,145.03,34868.0,129.9664,130.0919,129.9485,129.9933,34868.0
2015-11-10 15:45:00,145.04,145.17,145.02,145.14,53077.0,130.0023,130.1188,129.9843,130.0919,53077.0
2015-11-10 15:50:00,145.13,145.13,144.93,144.94,43766.0,130.0829,130.0829,129.9037,129.9126,43766.0
2015-11-10 15:55:00,144.95,145.15,144.89,145.12,133061.0,129.9216,130.1009,129.8678,130.074,133061.0
2015-11-11 09:30:00,145.2,145.4,144.94,145.16,56289.0,130.1457,130.3249,129.9126,130.1098,56289.0
2015-11-11 09:35:00,145.11,145.32,144.95,145.18,16101.0,130.065,130.2532,129.9216,130.1277,16101.0
2015-11-11 09:40:00,145.15,145.63,144.98,145.28,29004.0,130.1009,130.5311,129.9485,130.2174,29004.0
2015-11-11 09:45:00,145.26,145.26,144.95,145.03,16966.0,130.1995,130.1995,129.9216,129.9933,16966.0
2015-11-11 09:50:00,145.08,145.16,144.95,144.99,13787.0,130.0381,130.1098,129.9216,129.9574,13787.0
2015-11-11 09:55:00,145.03,145.06,144.79,144.8,7578.0,129.9933,130.0202,129.7782,129.7871,7578.0
2015-11-11 10:00:00,144.8,144.84,144.67,144.78,14528.0,129.7871,129.823,129.6706,129.7692,14528.0
2015-11-11 10:05:00,144.75,144.82,144.69,144.72,16243.0,129.7423,129.8051,129.6886,129.7154,16243.0
2015-11-11 10:10:00,144.73,144.86,144.66,144.67,16547.0,129.7244,129.8409,129.6617,129.6706,16547.0
2015-11-11 10:15:00,144.7,144.87,144.68,144.71,18427.0,129.6975,129.8499,129.6796,129.7065,18427.0
2015-11-11 10:20:00,144.71,145.01,144.64,144.84,27290.0,129.7065,129.9754,129.6437,129.823,27290.0
2015-11-11 10:25:00,144.81,144.88,144.72,144.82,15740.0,129.7961,129.8589,129.7154,129.8051,15740.0
2015-11-11 10:30:00,144.79,144.96,144.7,144.95,19805.0,129.7782,129.9306,129.6975,129.9216,19805.0
2015-11-11 10:35:00,144.95,144.96,144.71,144.82,28197.0,129.9216,129.9306,129.7065,129.8051,28197.0
2015-11-11 10:40:00,144.78,144.78,144.61,144.63,23637.0,129.7692,129.7692,129.6168,129.6348,23637.0
2015-11-11 10:45:00,144.63,144.73,144.52,144.71,17463.0,129.6348,129.7244,129.5362,129.7065,17463.0
2015-11-11 10:50:00,144.67,144.76,144.54,144.73,23055.0,129.6706,129.7513,129.5541,129.7244,23055.0
2015-11-11 10:55:00,144.75,144.86,144.73,144.79,8505.0,129.7423,129.8409,129.7244,129.7782,8505.0
2015-11-11 11:00:00,144.79,144.8,144.67,144.79,6776.0,129.7782,129.7871,129.6706,129.7782,6776.0
2015-11-11 11:05:00,144.76,144.77,144.69,144.73,9955.0,129.7513,129.7603,129.6886,129.7244,9955.0
2015-11-11 11:10:00,144.7,144.74,144.63,144.74,15727.0,129.6975,129.7334,129.6348,129.7334,15727.0
2015-11-11 11:15:00,144.75,144.82,144.65,144.67,13239.0,129.7423,129.8051,129.6527,129.6706,13239.0
2015-11-11 11:20:00,144.66,144.7,144.59,144.59,10311.0,129.6617,129.6975,129.5989,129.5989,10311.0
2015-11-11 11:25:00,144.61,144.67,144.52,144.63,9402.0,129.6168,129.6706,129.5362,129.6348,9402.0
2015-11-11 11:30:00,144.64,144.65,144.57,144.62,7217.0,129.6437,129.6527,129.581,129.6258,7217.0
2015-11-11 11:35:00,144.62,144.75,144.59,144.75,13930.0,129.6258,129.7423,129.5989,129.7423,13930.0
2015-11-11 11:40:00,144.75,144.98,144.72,144.98,16261.0,129.7423,129.9485,129.7154,129.9485,16261.0
2015-11-11 11:45:00,144.99,145.06,144.87,144.94,22815.0,129.9574,130.0202,129.8499,129.9126,22815.0
2015-11-11 11:50:00,144.94,145.08,144.94,144.98,10654.0,129.9126,130.0381,129.9126,129.9485,10654.0
2015-11-11 11:55:00,145.01,145.11,144.99,145.11,11224.0,129.9754,130.065,129.9574,130.065,11224.0
2015-11-11 12:00:00,145.12,145.25,145.08,145.22,13173.0,130.074,130.1905,130.0381,130.1636,13173.0
2015-11-11 12:05:00,145.25,145.35,145.23,145.35,8133.0,130.1905,130.2801,130.1726,130.2801,8133.0
2015-11-11 12:10:00,145.37,145.4,145.25,145.25,15433.0,130.298,130.3249,130.1905,130.1905,15433.0
2015-11-11 12:15:00,145.26,145.33,145.25,145.33,6219.0,130.1995,130.2622,130.1905,130.2622,6219.0
2015-11-11 12:20:00,145.29,145.51,145.29,145.5,5668.0,130.2263,130.4235,130.2263,130.4146,5668.0
2015-11-11 12:25:00,145.53,145.65,145.43,145.48,14256.0,130.4415,130.549,130.3518,130.3966,14256.0
2015-11-11 12:30:00,145.52,145.57,145.43,145.5,9224.0,130.4325,130.4773,130.3518,130.4146,9224.0
2015-11-11 12:35:00,145.51,145.63,145.45,145.53,10627.0,130.4235,130.5311,130.3698,130.4415,10627.0
2015-11-11 12:40:00,145.61,145.67,145.51,145.6,8098.0,130.5132,130.5669,130.4235,130.5042,8098.0
2015-11-11 12:45:00,145.6,145.62,145.53,145.6,8751.0,130.5042,130.5221,130.4415,130.5042,8751.0
2015-11-11 12:50:00,145.62,145.74,145.56,145.69,13621.0,130.5221,130.6297,130.4684,130.5849,13621.0
2015-11-11 12:55:00,145.72,145.72,145.67,145.71,7115.0,130.6118,130.6118,130.5669,130.6028,7115.0
2015-11-11 13:00:00,145.68,145.71,145.64,145.65,8341.0,130.5759,130.6028,130.5401,130.549,8341.0
2015-11-11 13:05:00,145.64,145.64,145.37,145.43,9779.0,130.5401,130.5401,130.298,130.3518,9779.0
2015-11-11 13:10:00,145.4,145.4,145.26,145.27,6788.0,130.3249,130.3249,130.1995,130.2084,6788.0
2015-11-11 13:15:00,145.22,145.3,145.17,145.17,5664.0,130.1636,130.2353,130.1188,130.1188,5664.0
2015-11-11 13:20:00,145.19,145.25,145.15,145.17,13278.0,130.1367,130.1905,130.1009,130.1188,13278.0
2015-11-11 13:25:00,145.17,145.23,145.09,145.23,18308.0,130.1188,130.1726,130.0471,130.1726,18308.0
2015-11-11 13:30:00,145.21,145.3,145.18,145.25,8541.0,130.1546,130.2353,130.1277,130.1905,8541.0
2015-11-11 13:35:00,145.27,145.42,145.23,145.42,12999.0,130.2084,130.3429,130.1726,130.3429,12999.0
2015-11-11 13:40:00,145.42,145.48,145.4,145.46,13763.0,130.3429,130.3966,130.3249,130.3787,13763.0
2015-11-11 13:45:00,145.46,145.58,145.44,145.57,15861.0,130.3787,130.4863,130.3608,130.4773,15861.0
2015-11-11 13:50:00,145.57,145.75,145.55,145.71,17639.0,130.4773,130.6387,130.4594,130.6028,17639.0
2015-11-11 13:55:00,145.71,145.81,145.7,145.73,23504.0,130.6028,130.6924,130.5938,130.6207,23504.0
2015-11-11 14:00:00,145.71,145.83,145.58,145.64,22748.0,130.6028,130.7104,130.4863,130.5401,22748.0
2015-11-11 14:05:00,145.61,145.61,145.52,145.57,8081.0,130.5132,130.5132,130.4325,130.4773,8081.0
2015-11-11 14:10:00,145.56,145.57,145.49,145.55,8217.0,130.4684,130.4773,130.4056,130.4594,8217.0
2015-11-11 14:15:00,145.55,145.57,145.42,145.55,10779.0,130.4594,130.4773,130.3429,130.4594,10779.0
2015-11-11 14:20:00,145.53,145.54,145.48,145.54,3792.0,130.4415,130.4504,130.3966,130.4504,3792.0
2015-11-11 14:25:00,145.55,145.65,145.51,145.64,11054.0,130.4594,130.549,130.4235,130.5401,11054.0
2015-11-11 14:30:00,145.66,145.7,145.6,145.66,8930.0,130.558,130.5938,130.5042,130.558,8930.0
2015-11-11 14:35:00,145.66,145.68,145.58,145.64,11836.0,130.558,130.5759,130.4863,130.5401,11836.0
2015-11-11 14:40:00,145.63,145.78,145.39,145.45,32837.0,130.5311,130.6655,130.316,130.3698,32837.0
2015-11-11 14:45:00,145.51,145.56,145.46,145.46,9131.0,130.4235,130.4684,130.3787,130.3787,9131.0
2015-11-11 14:50:00,145.5,145.54,145.48,145.51,6953.0,130.4146,130.4504,130.3966,130.4235,6953.0
2015-11-11 14:55:00,145.49,145.49,145.2,145.2,11155.0,130.4056,130.4056,130.1457,130.1457,11155.0
2015-11-11 15:00:00,145.19,145.31,145.18,145.18,14646.0,130.1367,130.2443,130.1277,130.1277,14646.0
2015-11-11 15:05:00,145.21,145.24,145.13,145.16,15757.0,130.1546,130.1815,130.0829,130.1098,15757.0
2015-11-11 15:10:00,145.16,145.31,145.12,145.31,13467.0,130.1098,130.2443,130.074,130.2443,13467.0
2015-11-11 15:15:00,145.3,145.36,145.18,145.25,17932.0,130.2353,130.2891,130.1277,130.1905,17932.0
2015-11-11 15:20:00,145.24,145.35,145.2,145.21,15594.0,130.1815,130.2801,130.1457,130.1546,15594.0
2015-11-11 15:25:00,145.21,145.38,145.2,145.36,15943.0,130.1546,130.307,130.1457,130.2891,15943.0
2015-11-11 15:30:00,145.38,145.51,145.35,145.35,16718.0,130.307,130.4235,130.2801,130.2801,16718.0
2015-11-11 15:35:00,145.3,145.34,145.21,145.3,23458.0,130.2353,130.2712,130.1546,130.2353,23458.0
2015-11-11 15:40:00,145.31,145.33,145.19,145.23,29823.0,130.2443,130.2622,130.1367,130.1726,29823.0
2015-11-11 15:45:00,145.19,145.21,145.02,145.03,31420.0,130.1367,130.1546,129.9843,129.9933,31420.0
2015-11-11 15:50:00,145.04,145.1,144.99,145.04,53550.0,130.0023,130.056,129.9574,130.0023,53550.0
2015-11-11 15:55:00,145.05,145.08,144.98,145.02,75912.0,130.0112,130.0381,129.9485,129.9843,75912.0
2015-11-12 09:30:00,143.0,143.33,142.19,143.24,187629.0,128.1738,128.4696,127.4478,128.3889,187629.0
2015-11-12 09:35:00,143.48,143.75,142.87,142.95,88174.0,128.604,128.846,128.0572,128.129,88174.0
2015-11-12 09:40:00,142.9,142.99,141.59,142.0,161669.0,128.0841,128.1648,126.91,127.2775,161669.0
2015-11-12 09:45:00,142.0,142.4,141.94,142.31,69688.0,127.2775,127.636,127.2237,127.5553,69688.0
2015-11-12 09:50:00,142.35,142.87,142.32,142.87,43002.0,127.5912,128.0572,127.5643,128.0572,43002.0
2015-11-12 09:55:00,142.89,142.99,142.55,142.81,36784.0,128.0752,128.1648,127.7704,128.0035,36784.0
2015-11-12 10:00:00,142.77,142.87,142.61,142.69,42425.0,127.9676,128.0572,127.8242,127.8959,42425.0
2015-11-12 10:05:00,142.68,142.92,142.55,142.84,56125.0,127.8869,128.1021,127.7704,128.0304,56125.0
2015-11-12 10:10:00,142.84,143.18,142.84,143.16,31016.0,128.0304,128.3351,128.0304,128.3172,31016.0
2015-11-12 10:15:00,143.15,143.65,143.04,143.45,63188.0,128.3082,128.7564,128.2096,128.5771,63188.0
2015-11-12 10:20:00,143.45,143.49,143.24,143.35,39755.0,128.5771,128.613,128.3889,128.4875,39755.0
2015-11-12 10:25:00,143.39,143.5,143.29,143.32,31225.0,128.5233,128.6219,128.4337,128.4606,31225.0
2015-11-12 10:30:00,143.29,143.32,143.01,143.24,33951.0,128.4337,128.4606,128.1827,128.3889,33951.0
2015-11-12 10:35:00,143.19,143.57,143.05,143.56,23427.0,128.3441,128.6847,128.2186,128.6757,23427.0
2015-11-12 10:40:00,143.55,143.64,143.3,143.49,32896.0,128.6667,128.7474,128.4427,128.613,32896.0
2015-11-12 10:45:00,143.45,143.79,143.45,143.56,37241.0,128.5771,128.8819,128.5771,128.6757,37241.0
2015-11-12 10:50:00,143.63,143.67,143.4,143.64,26450.0,128.7385,128.7743,128.5323,128.7474,26450.0
2015-11-12 10:55:00,143.63,143.99,143.61,143.95,64434.0,128.7385,129.0611,128.7205,129.0253,64434.0
2015-11-12 11:00:00,143.95,144.26,143.94,144.26,42593.0,129.0253,129.3031,129.0163,129.3031,42593.0
2015-11-12 11:05:00,144.27,144.4,144.1,144.38,33202.0,129.3121,129.4286,129.1597,129.4107,33202.0
2015-11-12 11:10:00,144.37,144.38,144.09,144.2,20592.0,129.4017,129.4107,129.1508,129.2494,20592.0
2015-11-12 11:15:00,144.2,144.33,144.0,144.01,35934.0,129.2494,129.3659,129.0701,129.0791,35934.0
2015-11-12 11:20:00,144.01,144.07,143.42,143.53,86674.0,129.0791,129.1328,128.5502,128.6488,86674.0
2015-11-12 11:25:00,143.53,143.54,143.11,143.15,42639.0,128.6488,128.6578,128.2724,128.3082,42639.0
2015-11-12 11:30:00,143.12,143.15,142.88,142.97,30245.0,128.2813,128.3082,128.0662,128.1469,30245.0
2015-11-12 11:35:00,142.98,143.24,142.95,143.0,55803.0,128.1558,128.3889,128.129,128.1738,55803.0
2015-11-12 11:40:00,143.02,143.15,142.87,143.03,30084.0,128.1917,128.3082,128.0572,128.2007,30084.0
2015-11-12 11:45:00,143.01,143.12,142.9,143.01,27949.0,128.1827,128.2813,128.0841,128.1827,27949.0
2015-11-12 11:50:00,143.03,143.07,142.78,142.97,42931.0,128.2007,128.2365,127.9766,128.1469,42931.0
2015-11-12 11:55:00,142.99,143.52,142.92,143.38,40895.0,128.1648,128.6399,128.1021,128.5144,40895.0
2015-11-12 12:00:00,143.38,143.62,143.38,143.57,19724.0,128.5144,128.7295,128.5144,128.6847,19724.0
2015-11-12 12:05:00,143.57,143.58,143.45,143.49,18400.0,128.6847,128.6936,128.5771,128.613,18400.0
2015-11-12 12:10:00,143.48,143.52,143.21,143.3,15804.0,128.604,128.6399,128.362,128.4427,15804.0
2015-11-12 12:15:00,143.3,143.3,142.96,143.09,17265.0,128.4427,128.4427,128.1379,128.2544,17265.0
2015-11-12 12:20:00,143.09,143.09,142.72,142.77,33751.0,128.2544,128.2544,127.9228,127.9676,33751.0
2015-11-12 12:25:00,142.78,142.82,142.68,142.8,18374.0,127.9766,128.0124,127.8869,127.9945,18374.0
2015-11-12 12:30:00,142.81,142.93,142.75,142.89,25705.0,128.0035,128.111,127.9497,128.0752,25705.0
2015-11-12 12:35:00,142.9,142.91,142.79,142.86,11356.0,128.0841,128.0931,127.9855,128.0483,11356.0
2015-11-12 12:40:00,142.84,142.95,142.83,142.9,23196.0,128.0304,128.129,128.0214,128.0841,23196.0
2015-11-12 12:45:00,142.9,142.96,142.76,142.94,38142.0,128.0841,128.1379,127.9587,128.12,38142.0
2015-11-12 12:50:00,142.93,143.07,142.89,142.92,32151.0,128.111,128.2365,128.0752,128.1021,32151.0
2015-11-12 12:55:00,142.93,142.98,142.81,142.81,22343.0,128.111,128.1558,128.0035,128.0035,22343.0
2015-11-12 13:00:00,142.85,142.96,142.8,142.88,30100.0,128.0393,128.1379,127.9945,128.0662,30100.0
2015-11-12 13:05:00,142.85,142.89,142.68,142.68,12852.0,128.0393,128.0752,127.8869,127.8869,12852.0
2015-11-12 13:10:00,142.72,142.9,142.68,142.9,14839.0,127.9228,128.0841,127.8869,128.0841,14839.0
2015-11-12 13:15:00,142.95,143.09,142.92,143.04,57396.0,128.129,128.2544,128.1021,128.2096,57396.0
2015-11-12 13:20:00,143.04,143.05,142.68,142.84,82909.0,128.2096,128.2186,127.8869,128.0304,82909.0
2015-11-12 13:25:00,142.8,142.96,142.77,142.83,22984.0,127.9945,128.1379,127.9676,128.0214,22984.0
2015-11-12 13:30:00,142.84,142.9,142.75,142.83,31554.0,128.0304,128.0841,127.9497,128.0214,31554.0
2015-11-12 13:35:00,142.85,143.11,142.85,143.11,12087.0,128.0393,128.2724,128.0393,128.2724,12087.0
2015-11-12 13:40:00,143.13,143.13,142.85,142.96,13985.0,128.2903,128.2903,128.0393,128.1379,13985.0
2015-11-12 13:45:00,142.93,142.94,142.72,142.88,26740.0,128.111,128.12,127.9228,128.0662,26740.0
2015-11-12 13:50:00,142.89,142.98,142.73,142.98,18966.0,128.0752,128.1558,127.9318,128.1558,18966.0
2015-11-12 13:55:00,142.99,143.03,142.93,142.98,11949.0,128.1648,128.2007,128.111,128.1558,11949.0
2015-11-12 14:00:00,143.01,143.06,142.87,142.94,18195.0,128.1827,128.2276,128.0572,128.12,18195.0
2015-11-12 14:05:00,142.91,142.91,142.75,142.88,19044.0,128.0931,128.0931,127.9497,128.0662,19044.0
2015-11-12 14:10:00,142.94,142.94,142.76,142.86,12026.0,128.12,128.12,127.9587,128.0483,12026.0
2015-11-12 14:15:00,142.85,142.87,142.78,142.82,16393.0,128.0393,128.0572,127.9766,128.0124,16393.0
2015-11-12 14:20:00,142.78,142.88,142.76,142.81,19061.0,127.9766,128.0662,127.9587,128.0035,19061.0
2015-11-12 14:25:00,142.81,142.92,142.81,142.89,19142.0,128.0035,128.1021,128.0035,128.0752,19142.0
2015-11-12 14:30:00,142.87,142.93,142.84,142.9,19112.0,128.0572,128.111,128.0304,128.0841,19112.0
2015-11-12 14:35:00,142.91,142.93,142.76,142.82,24645.0,128.0931,128.111,127.9587,128.0124,24645.0
2015-11-12 14:40:00,142.83,142.86,142.76,142.79,16424.0,128.0214,128.0483,127.9587,127.9855,16424.0
2015-11-12 14:45:00,142.78,142.85,142.75,142.81,22448.0,127.9766,128.0393,127.9497,128.0035,22448.0
2015-11-12 14:50:00,142.8,142.8,142.6,142.6,24425.0,127.9945,127.9945,127.8152,127.8152,24425.0
2015-11-12 14:55:00,142.6,142.74,142.55,142.68,26453.0,127.8152,127.9407,127.7704,127.8869,26453.0
2015-11-12 15:00:00,142.7,142.73,142.62,142.71,19436.0,127.9049,127.9318,127.8332,127.9138,19436.0
2015-11-12 15:05:00,142.66,142.7,142.61,142.66,27657.0,127.869,127.9049,127.8242,127.869,27657.0
2015-11-12 15:10:00,142.68,142.82,142.6,142.78,33655.0,127.8869,128.0124,127.8152,127.9766,33655.0
2015-11-12 15:15:00,142.76,142.9,142.7,142.85,29814.0,127.9587,128.0841,127.9049,128.0393,29814.0
2015-11-12 15:20:00,142.85,142.93,142.77,142.86,54090.0,128.0393,128.111,127.9676,128.0483,54090.0
2015-11-12 15:25:00,142.89,142.98,142.84,142.89,22795.0,128.0752,128.1558,128.0304,128.0752,22795.0
2015-11-12 15:30:00,142.9,142.91,142.72,142.73,34709.0,128.0841,128.0931,127.9228,127.9318,34709.0
2015-11-12 15:35:00,142.74,142.91,142.74,142.83,47095.0,127.9407,128.0931,127.9407,128.0214,47095.0
2015-11-12 15:40:00,142.82,142.85,142.69,142.75,62651.0,128.0124,128.0393,127.8959,127.9497,62651.0
2015-11-12 15:45:00,142.78,142.99,142.76,142.79,53855.0,127.9766,128.1648,127.9587,127.9855,53855.0
2015-11-12 15:50:00,142.76,142.83,142.62,142.65,87159.0,127.9587,128.0214,127.8332,127.8601,87159.0
2015-11-12 15:55:00,142.66,142.68,142.5,142.53,170026.0,127.869,127.8869,127.7256,127.7525,170026.0
2015-11-13 09:30:00,142.33,143.36,141.86,143.36,75348.0,127.5732,128.4964,127.152,128.4964,75348.0
2015-11-13 09:35:00,143.47,143.89,142.89,143.68,62301.0,128.595,128.9715,128.0752,128.7833,62301.0
2015-11-13 09:40:00,143.71,143.71,142.6,142.83,71042.0,128.8102,128.8102,127.8152,128.0214,71042.0
2015-11-13 09:45:00,142.79,142.83,142.1,142.8,54294.0,127.9855,128.0214,127.3671,127.9945,54294.0
2015-11-13 09:50:00,142.84,143.08,142.47,142.77,25958.0,128.0304,128.2455,127.6987,127.9676,25958.0
2015-11-13 09:55:00,142.75,142.94,142.75,142.89,20245.0,127.9497,128.12,127.9497,128.0752,20245.0
2015-11-13 10:00:00,142.93,143.06,142.53,142.6,19366.0,128.111,128.2276,127.7525,127.8152,19366.0
2015-11-13 10:05:00,142.65,142.76,142.45,142.64,126199.0,127.8601,127.9587,127.6808,127.8511,126199.0
2015-11-13 10:10:00,142.66,142.67,142.34,142.5,66237.0,127.869,127.878,127.5822,127.7256,66237.0
2015-11-13 10:15:00,142.49,142.54,142.14,142.21,49897.0,127.7166,127.7615,127.4029,127.4657,49897.0
2015-11-13 10:20:00,142.19,142.49,142.13,142.35,39576.0,127.4478,127.7166,127.394,127.5912,39576.0
2015-11-13 10:25:00,142.34,142.5,142.13,142.26,29715.0,127.5822,127.7256,127.394,127.5105,29715.0
2015-11-13 10:30:00,142.3,142.47,142.22,142.33,53720.0,127.5463,127.6987,127.4746,127.5732,53720.0
2015-11-13 10:35:00,142.34,142.64,142.2,142.63,46794.0,127.5822,127.8511,127.4567,127.8421,46794.0
2015-11-13 10:40:00,142.62,142.63,142.36,142.37,62535.0,127.8332,127.8421,127.6001,127.6091,62535.0
2015-11-13 10:45:00,142.34,142.64,142.33,142.64,32192.0,127.5822,127.8511,127.5732,127.8511,32192.0
2015-11-13 10:50:00,142.6,142.63,142.46,142.52,43009.0,127.8152,127.8421,127.6898,127.7435,43009.0
2015-11-13 10:55:00,142.55,142.62,142.43,142.54,18343.0,127.7704,127.8332,127.6629,127.7615,18343.0
2015-11-13 11:00:00,142.52,142.54,142.31,142.42,28449.0,127.7435,127.7615,127.5553,127.6539,28449.0
2015-11-13 11:05:00,142.39,142.55,142.26,142.39,32414.0,127.627,127.7704,127.5105,127.627,32414.0
2015-11-13 11:10:00,142.42,142.49,142.33,142.41,22856.0,127.6539,127.7166,127.5732,127.6449,22856.0
2015-11-13 11:15:00,142.4,142.4,142.0,142.24,44872.0,127.636,127.636,127.2775,127.4926,44872.0
2015-11-13 11:20:00,142.22,142.61,142.21,142.59,16598.0,127.4746,127.8242,127.4657,127.8063,16598.0
2015-11-13 11:25:00,142.53,142.63,142.47,142.5,10362.0,127.7525,127.8421,127.6987,127.7256,10362.0
2015-11-13 11:30:00,142.48,142.71,142.41,142.66,16082.0,127.7077,127.9138,127.6449,127.869,16082.0
2015-11-13 11:35:00,142.69,142.7,142.3,142.34,20497.0,127.8959,127.9049,127.5463,127.5822,20497.0
2015-11-13 11:40:00,142.34,142.72,142.34,142.67,12742.0,127.5822,127.9228,127.5822,127.878,12742.0
2015-11-13 11:45:00,142.67,142.68,142.45,142.45,19319.0,127.878,127.8869,127.6808,127.6808,19319.0
2015-11-13 11:50:00,142.46,142.55,142.41,142.53,12727.0,127.6898,127.7704,127.6449,127.7525,12727.0
2015-11-13 11:55:00,142.52,142.75,142.5,142.75,14058.0,127.7435,127.9497,127.7256,127.9497,14058.0
2015-11-13 12:00:00,142.7,142.73,142.51,142.69,13601.0,127.9049,127.9318,127.7346,127.8959,13601.0
2015-11-13 12:05:00,142.62,142.69,142.54,142.69,7321.0,127.8332,127.8959,127.7615,127.8959,7321.0
2015-11-13 12:10:00,142.73,142.98,142.72,142.98,14553.0,127.9318,128.1558,127.9228,128.1558,14553.0
2015-11-13 12:15:00,142.96,143.17,142.92,143.02,15047.0,128.1379,128.3261,128.1021,128.1917,15047.0
2015-11-13 12:20:00,143.04,143.19,143.0,143.03,9781.0,128.2096,128.3441,128.1738,128.2007,9781.0
2015-11-13 12:25:00,143.05,143.07,142.9,142.91,9284.0,128.2186,128.2365,128.0841,128.0931,9284.0
2015-11-13 12:30:00,142.91,142.94,142.83,142.89,7565.0,128.0931,128.12,128.0214,128.0752,7565.0
2015-11-13 12:35:00,142.91,142.96,142.66,142.75,9998.0,128.0931,128.1379,127.869,127.9497,9998.0
2015-11-13 12:40:00,142.75,142.77,142.62,142.77,7528.0,127.9497,127.9676,127.8332,127.9676,7528.0
2015-11-13 12:45:00,142.73,142.73,142.56,142.6,13483.0,127.9318,127.9318,127.7794,127.8152,13483.0
2015-11-13 12:50:00,142.6,142.78,142.57,142.63,14636.0,127.8152,127.9766,127.7884,127.8421,14636.0
2015-11-13 12:55:00,142.6,142.72,142.59,142.69,6828.0,127.8152,127.9228,127.8063,127.8959,6828.0
2015-11-13 13:00:00,142.69,142.76,142.64,142.69,6691.0,127.8959,127.9587,127.8511,127.8959,6691.0
2015-11-13 13:05:00,142.69,142.74,142.42,142.45,15702.0,127.8959,127.9407,127.6539,127.6808,15702.0
2015-11-13 13:10:00,142.48,142.5,142.41,142.44,8926.0,127.7077,127.7256,127.6449,127.6718,8926.0
2015-11-13 13:15:00,142.42,142.63,142.39,142.55,12177.0,127.6539,127.8421,127.627,127.7704,12177.0
2015-11-13 13:20:00,142.54,142.54,142.38,142.51,10468.0,127.7615,127.7615,127.6181,127.7346,10468.0
2015-11-13 13:25:00,142.5,142.65,142.5,142.65,11636.0,127.7256,127.8601,127.7256,127.8601,11636.0
2015-11-13 13:30:00,142.65,142.76,142.51,142.51,11972.0,127.8601,127.9587,127.7346,127.7346,11972.0
2015-11-13 13:35:00,142.55,142.57,142.28,142.42,17929.0,127.7704,127.7884,127.5284,127.6539,17929.0
2015-11-13 13:40:00,142.42,142.55,142.41,142.52,6637.0,127.6539,127.7704,127.6449,127.7435,6637.0
2015-11-13 13:45:00,142.52,142.7,142.52,142.55,10393.0,127.7435,127.9049,127.7435,127.7704,10393.0
2015-11-13 13:50:00,142.51,142.71,142.51,142.59,20451.0,127.7346,127.9138,127.7346,127.8063,20451.0
2015-11-13 13:55:00,142.55,142.64,142.51,142.51,75926.0,127.7704,127.8511,127.7346,127.7346,75926.0
2015-11-13 14:00:00,142.51,142.56,142.44,142.44,17074.0,127.7346,127.7794,127.6718,127.6718,17074.0
2015-11-13 14:05:00,142.44,142.44,142.29,142.35,20669.0,127.6718,127.6718,127.5374,127.5912,20669.0
2015-11-13 14:10:00,142.3,142.51,142.25,142.5,33525.0,127.5463,127.7346,127.5015,127.7256,33525.0
2015-11-13 14:15:00,142.48,142.54,142.35,142.43,38077.0,127.7077,127.7615,127.5912,127.6629,38077.0
2015-11-13 14:20:00,142.43,142.56,142.4,142.47,24649.0,127.6629,127.7794,127.636,127.6987,24649.0
2015-11-13 14:25:00,142.5,142.51,142.4,142.45,17776.0,127.7256,127.7346,127.636,127.6808,17776.0
2015-11-13 14:30:00,142.42,142.52,142.33,142.52,25104.0,127.6539,127.7435,127.5732,127.7435,25104.0
2015-11-13 14:35:00,142.5,142.55,142.38,142.47,36093.0,127.7256,127.7704,127.6181,127.6987,36093.0
2015-11-13 14:40:00,142.45,142.52,142.37,142.4,53965.0,127.6808,127.7435,127.6091,127.636,53965.0
2015-11-13 14:45:00,142.4,142.45,142.2,142.21,28551.0,127.636,127.6808,127.4567,127.4657,28551.0
2015-11-13 14:50:00,142.21,142.29,142.07,142.1,38974.0,127.4657,127.5374,127.3402,127.3671,38974.0
2015-11-13 14:55:00,142.1,142.28,142.09,142.21,25229.0,127.3671,127.5284,127.3581,127.4657,25229.0
2015-11-13 15:00:00,142.21,142.43,142.19,142.37,16084.0,127.4657,127.6629,127.4478,127.6091,16084.0
2015-11-13 15:05:00,142.39,142.51,142.35,142.47,79171.0,127.627,127.7346,127.5912,127.6987,79171.0
2015-11-13 15:10:00,142.48,142.7,142.45,142.7,49461.0,127.7077,127.9049,127.6808,127.9049,49461.0
2015-11-13 15:15:00,142.7,142.71,142.46,142.49,26024.0,127.9049,127.9138,127.6898,127.7166,26024.0
2015-11-13 15:20:00,142.5,142.51,142.32,142.41,29825.0,127.7256,127.7346,127.5643,127.6449,29825.0
2015-11-13 15:25:00,142.4,142.42,142.2,142.35,33598.0,127.636,127.6539,127.4567,127.5912,33598.0
2015-11-13 15:30:00,142.34,142.62,142.34,142.5,47544.0,127.5822,127.8332,127.5822,127.7256,47544.0
2015-11-13 15:35:00,142.53,142.75,142.51,142.61,59036.0,127.7525,127.9497,127.7346,127.8242,59036.0
2015-11-13 15:40:00,142.6,142.78,142.46,142.58,71386.0,127.8152,127.9766,127.6898,127.7973,71386.0
2015-11-13 15:45:00,142.6,142.65,142.51,142.58,53274.0,127.8152,127.8601,127.7346,127.7973,53274.0
2015-11-13 15:50:00,142.59,142.63,142.5,142.61,63053.0,127.8063,127.8421,127.7256,127.8242,63053.0
2015-11-13 15:55:00,142.61,142.68,142.47,142.59,118546.0,127.8242,127.8869,127.6987,127.8063,118546.0
2015-11-16 09:30:00,142.58,143.06,142.48,143.06,79430.0,127.7973,128.2276,127.7077,128.2276,79430.0
2015-11-16 09:35:00,143.1,143.57,142.8,143.54,55257.0,128.2634,128.6847,127.9945,128.6578,55257.0
2015-11-16 09:40:00,143.57,143.71,142.82,143.02,45334.0,128.6847,128.8102,128.0124,128.1917,45334.0
2015-11-16 09:45:00,142.93,143.14,142.51,142.53,53118.0,128.111,128.2993,127.7346,127.7525,53118.0
2015-11-16 09:50:00,142.53,142.84,142.33,142.84,36655.0,127.7525,128.0304,127.5732,128.0304,36655.0
2015-11-16 09:55:00,142.78,143.2,142.77,142.85,24560.0,127.9766,128.353,127.9676,128.0393,24560.0
2015-11-16 10:00:00,142.9,142.99,142.56,142.57,20029.0,128.0841,128.1648,127.7794,127.7884,20029.0
2015-11-16 10:05:00,142.57,142.58,142.35,142.37,48595.0,127.7884,127.7973,127.5912,127.6091,48595.0
2015-11-16 10:10:00,142.37,143.02,142.37,143.02,21255.0,127.6091,128.1917,127.6091,128.1917,21255.0
2015-11-16 10:15:00,142.88,143.37,142.88,143.24,27302.0,128.0662,128.5054,128.0662,128.3889,27302.0
2015-11-16 10:20:00,143.27,143.41,143.09,143.23,24403.0,128.4158,128.5413,128.2544,128.3799,24403.0
2015-11-16 10:25:00,143.22,143.26,143.03,143.07,20110.0,128.371,128.4068,128.2007,128.2365,20110.0
2015-11-16 10:30:00,143.06,143.06,142.73,142.92,32493.0,128.2276,128.2276,127.9318,128.1021,32493.0
2015-11-16 10:35:00,142.86,142.94,142.73,142.94,21839.0,128.0483,128.12,127.9318,128.12,21839.0
2015-11-16 10:40:00,142.92,142.97,142.73,142.82,42738.0,128.1021,128.1469,127.9318,128.0124,42738.0
2015-11-16 10:45:00,142.86,143.04,142.86,142.96,20548.0,128.0483,128.2096,128.0483,128.1379,20548.0
2015-11-16 10:50:00,142.91,142.91,142.58,142.67,23449.0,128.0931,128.0931,127.7973,127.878,23449.0
2015-11-16 10:55:00,142.63,142.7,142.51,142.55,78986.0,127.8421,127.9049,127.7346,127.7704,78986.0
2015-11-16 11:00:00,142.57,142.63,142.4,142.48,46126.0,127.7884,127.8421,127.636,127.7077,46126.0
2015-11-16 11:05:00,142.48,142.66,142.44,142.56,25877.0,127.7077,127.869,127.6718,127.7794,25877.0
2015-11-16 11:10:00,142.61,142.81,142.55,142.65,31737.0,127.8242,128.0035,127.7704,127.8601,31737.0
2015-11-16 11:15:00,142.66,142.85,142.66,142.81,16820.0,127.869,128.0393,127.869,128.0035,16820.0
2015-11-16 11:20:00,142.81,142.99,142.8,142.99,19217.0,128.0035,128.1648,127.9945,128.1648,19217.0
2015-11-16 11:25:00,142.99,142.99,142.74,142.82,13733.0,128.1648,128.1648,127.9407,128.0124,13733.0
2015-11-16 11:30:00,142.83,143.21,142.83,143.13,9359.0,128.0214,128.362,128.0214,128.2903,9359.0
2015-11-16 11:35:00,143.11,143.24,143.07,143.2,12281.0,128.2724,128.3889,128.2365,128.353,12281.0
2015-11-16 11:40:00,143.25,143.48,143.25,143.29,16251.0,128.3979,128.604,128.3979,128.4337,16251.0
2015-11-16 11:45:00,143.29,143.47,143.28,143.33,7986.0,128.4337,128.595,128.4247,128.4696,7986.0
2015-11-16 11:50:00,143.3,143.35,143.06,143.35,13770.0,128.4427,128.4875,128.2276,128.4875,13770.0
2015-11-16 11:55:00,143.37,143.37,142.95,143.03,16094.0,128.5054,128.5054,128.129,128.2007,16094.0
2015-11-16 12:00:00,143.04,143.41,143.04,143.32,11681.0,128.2096,128.5413,128.2096,128.4606,11681.0
2015-11-16 12:05:00,143.29,143.43,143.1,143.3,68902.0,128.4337,128.5592,128.2634,128.4427,68902.0
2015-11-16 12:10:00,143.33,143.39,143.18,143.18,10576.0,128.4696,128.5233,128.3351,128.3351,10576.0
2015-11-16 12:15:00,143.17,143.37,143.17,143.3,10717.0,128.3261,128.5054,128.3261,128.4427,10717.0
2015-11-16 12:20:00,143.38,143.65,143.36,143.63,12121.0,128.5144,128.7564,128.4964,128.7385,12121.0
2015-11-16 12:25:00,143.55,143.57,143.42,143.46,10167.0,128.6667,128.6847,128.5502,128.5861,10167.0
2015-11-16 12:30:00,143.48,143.78,143.46,143.74,18458.0,128.604,128.8729,128.5861,128.837,18458.0
2015-11-16 12:35:00,143.71,143.94,143.71,143.89,10732.0,128.8102,129.0163,128.8102,128.9715,10732.0
2015-11-16 12:40:00,143.9,144.0,143.81,143.86,22830.0,128.9805,129.0701,128.8998,128.9446,22830.0
2015-11-16 12:45:00,143.84,143.89,143.78,143.81,13621.0,128.9267,128.9715,128.8729,128.8998,13621.0
2015-11-16 12:50:00,143.79,143.81,143.35,143.35,16244.0,128.8819,128.8998,128.4875,128.4875,16244.0
2015-11-16 12:55:00,143.35,143.48,143.35,143.48,9861.0,128.4875,128.604,128.4875,128.604,9861.0
2015-11-16 13:00:00,143.45,143.66,143.44,143.66,8995.0,128.5771,128.7653,128.5682,128.7653,8995.0
2015-11-16 13:05:00,143.66,143.71,143.54,143.62,17394.0,128.7653,128.8102,128.6578,128.7295,17394.0
2015-11-16 13:10:00,143.62,143.76,143.59,143.68,11572.0,128.7295,128.855,128.7026,128.7833,11572.0
2015-11-16 13:15:00,143.66,143.89,143.64,143.89,23261.0,128.7653,128.9715,128.7474,128.9715,23261.0
2015-11-16 13:20:00,143.88,143.93,143.84,143.91,12153.0,128.9625,129.0073,128.9267,128.9894,12153.0
2015-11-16 13:25:00,143.93,143.97,143.77,143.83,24258.0,129.0073,129.0432,128.8639,128.9177,24258.0
2015-11-16 13:30:00,143.84,143.91,143.79,143.81,7614.0,128.9267,128.9894,128.8819,128.8998,7614.0
2015-11-16 13:35:00,143.82,143.88,143.79,143.82,5757.0,128.9088,128.9625,128.8819,128.9088,5757.0
2015-11-16 13:40:00,143.79,143.9,143.78,143.89,8564.0,128.8819,128.9805,128.8729,128.9715,8564.0
2015-11-16 13:45:00,143.88,143.95,143.85,143.88,8518.0,128.9625,129.0253,128.9356,128.9625,8518.0
2015-11-16 13:50:00,143.91,144.06,143.86,144.0,19217.0,128.9894,129.1239,128.9446,129.0701,19217.0
2015-11-16 13:55:00,144.01,144.13,144.0,144.03,14456.0,129.0791,129.1866,129.0701,129.097,14456.0
2015-11-16 14:00:00,144.06,144.13,143.91,143.97,28031.0,129.1239,129.1866,128.9894,129.0432,28031.0
2015-11-16 14:05:00,143.97,143.97,143.75,143.78,9832.0,129.0432,129.0432,128.846,128.8729,9832.0
2015-11-16 14:10:00,143.81,143.96,143.73,143.87,9886.0,128.8998,129.0342,128.8281,128.9536,9886.0
2015-11-16 14:15:00,143.88,143.92,143.75,143.89,15611.0,128.9625,128.9984,128.846,128.9715,15611.0
2015-11-16 14:20:00,143.88,143.96,143.83,143.92,12577.0,128.9625,129.0342,128.9177,128.9984,12577.0
2015-11-16 14:25:00,143.91,143.99,143.87,143.97,12097.0,128.9894,129.0611,128.9536,129.0432,12097.0
2015-11-16 14:30:00,143.97,144.22,143.96,144.2,13112.0,129.0432,129.2673,129.0342,129.2494,13112.0
2015-11-16 14:35:00,144.2,144.25,144.1,144.11,11539.0,129.2494,129.2942,129.1597,129.1687,11539.0
2015-11-16 14:40:00,144.13,144.25,144.05,144.05,13451.0,129.1866,129.2942,129.1149,129.1149,13451.0
2015-11-16 14:45:00,144.06,144.16,143.97,144.0,10641.0,129.1239,129.2135,129.0432,129.0701,10641.0
2015-11-16 14:50:00,144.0,144.02,143.8,143.9,9878.0,129.0701,129.088,128.8908,128.9805,9878.0
2015-11-16 14:55:00,143.89,143.98,143.87,143.88,9417.0,128.9715,129.0522,128.9536,128.9625,9417.0
2015-11-16 15:00:00,143.94,144.21,143.93,144.09,13029.0,129.0163,129.2583,129.0073,129.1508,13029.0
2015-11-16 15:05:00,144.15,144.2,144.04,144.05,14196.0,129.2045,129.2494,129.1059,129.1149,14196.0
2015-11-16 15:10:00,144.05,144.19,144.0,144.12,26201.0,129.1149,129.2404,129.0701,129.1776,26201.0
2015-11-16 15:15:00,144.1,144.27,144.08,144.25,16911.0,129.1597,129.3121,129.1418,129.2942,16911.0
2015-11-16 15:20:00,144.25,144.36,144.17,144.34,27706.0,129.2942,129.3928,129.2225,129.3748,27706.0
2015-11-16 15:25:00,144.35,144.48,144.27,144.29,32084.0,129.3838,129.5003,129.3121,129.33,32084.0
2015-11-16 15:30:00,144.31,144.41,144.24,144.24,16720.0,129.348,129.4376,129.2852,129.2852,16720.0
2015-11-16 15:35:00,144.22,144.42,144.13,144.13,33930.0,129.2673,129.4465,129.1866,129.1866,33930.0
2015-11-16 15:40:00,144.18,144.21,144.03,144.2,38149.0,129.2314,129.2583,129.097,129.2494,38149.0
2015-11-16 15:45:00,144.19,144.21,144.09,144.18,52566.0,129.2404,129.2583,129.1508,129.2314,52566.0
2015-11-16 15:50:00,144.18,144.27,144.07,144.22,71259.0,129.2314,129.3121,129.1328,129.2673,71259.0
2015-11-16 15:55:00,144.21,144.5,144.16,144.44,80105.0,129.2583,129.5183,129.2135,129.4645,80105.0
2015-11-17 09:30:00,145.29,145.65,145.0,145.25,109524.0,130.2263,130.549,129.9664,130.1905,109524.0
2015-11-17 09:35:00,145.25,145.32,144.85,145.0,69172.0,130.1905,130.2532,129.832,129.9664,69172.0
2015-11-17 09:40:00,144.98,145.48,144.86,144.98,42535.0,129.9485,130.3966,129.8409,129.9485,42535.0
2015-11-17 09:45:00,144.95,145.03,144.63,144.94,21256.0,129.9216,129.9933,129.6348,129.9126,21256.0
2015-11-17 09:50:00,144.84,144.91,144.67,144.85,16539.0,129.823,129.8857,129.6706,129.832,16539.0
2015-11-17 09:55:00,144.87,145.01,144.7,144.94,18030.0,129.8499,129.9754,129.6975,129.9126,18030.0
2015-11-17 10:00:00,144.93,145.1,144.74,144.78,27208.0,129.9037,130.056,129.7334,129.7692,27208.0
2015-11-17 10:05:00,144.83,145.02,144.75,144.98,25647.0,129.814,129.9843,129.7423,129.9485,25647.0
2015-11-17 10:10:00,144.93,145.01,144.78,144.92,19170.0,129.9037,129.9754,129.7692,129.8947,19170.0
2015-11-17 10:15:00,144.87,144.99,144.86,144.92,25720.0,129.8499,129.9574,129.8409,129.8947,25720.0
2015-11-17 10:20:00,144.94,145.03,144.8,145.02,26109.0,129.9126,129.9933,129.7871,129.9843,26109.0
2015-11-17 10:25:00,145.0,145.0,144.71,144.91,16998.0,129.9664,129.9664,129.7065,129.8857,16998.0
2015-11-17 10:30:00,144.91,145.17,144.87,145.14,23400.0,129.8857,130.1188,129.8499,130.0919,23400.0
2015-11-17 10:35:00,145.15,145.28,145.06,145.19,37878.0,130.1009,130.2174,130.0202,130.1367,37878.0
2015-11-17 10:40:00,145.22,145.43,145.1,145.39,29284.0,130.1636,130.3518,130.056,130.316,29284.0
2015-11-17 10:45:00,145.39,145.45,145.3,145.44,34010.0,130.316,130.3698,130.2353,130.3608,34010.0
2015-11-17 10:50:00,145.42,145.62,145.28,145.46,68252.0,130.3429,130.5221,130.2174,130.3787,68252.0
2015-11-17 10:55:00,145.46,145.71,145.43,145.71,35485.0,130.3787,130.6028,130.3518,130.6028,35485.0
2015-11-17 11:00:00,145.68,145.71,145.53,145.71,40750.0,130.5759,130.6028,130.4415,130.6028,40750.0
2015-11-17 11:05:00,145.68,145.75,145.54,145.61,24028.0,130.5759,130.6387,130.4504,130.5132,24028.0
2015-11-17 11:10:00,145.64,145.68,145.53,145.55,10317.0,130.5401,130.5759,130.4415,130.4594,10317.0
2015-11-17 11:15:00,145.51,145.55,145.45,145.5,13987.0,130.4235,130.4594,130.3698,130.4146,13987.0
2015-11-17 11:20:00,145.51,145.54,145.39,145.44,22136.0,130.4235,130.4504,130.316,130.3608,22136.0
2015-11-17 11:25:00,145.43,145.54,145.33,145.54,16959.0,130.3518,130.4504,130.2622,130.4504,16959.0
2015-11-17 11:30:00,145.57,145.8,145.55,145.79,20760.0,130.4773,130.6835,130.4594,130.6745,20760.0
2015-11-17 11:35:00,145.79,145.85,145.63,145.74,39446.0,130.6745,130.7283,130.5311,130.6297,39446.0
2015-11-17 11:40:00,145.76,145.92,145.76,145.88,16042.0,130.6476,130.791,130.6476,130.7552,16042.0
2015-11-17 11:45:00,145.87,145.9,145.78,145.85,19681.0,130.7462,130.7731,130.6655,130.7283,19681.0
2015-11-17 11:50:00,145.85,145.95,145.82,145.94,33188.0,130.7283,130.8179,130.7014,130.809,33188.0
2015-11-17 11:55:00,145.95,145.97,145.89,145.9,19949.0,130.8179,130.8358,130.7641,130.7731,19949.0
2015-11-17 12:00:00,145.89,146.05,145.87,146.05,21095.0,130.7641,130.9075,130.7462,130.9075,21095.0
2015-11-17 12:05:00,146.05,146.08,145.93,145.96,13509.0,130.9075,130.9344,130.8,130.8269,13509.0
2015-11-17 12:10:00,145.95,145.97,145.89,145.89,15392.0,130.8179,130.8358,130.7641,130.7641,15392.0
2015-11-17 12:15:00,145.89,145.97,145.86,145.92,15283.0,130.7641,130.8358,130.7372,130.791,15283.0
2015-11-17 12:20:00,145.95,145.96,145.76,145.76,20970.0,130.8179,130.8269,130.6476,130.6476,20970.0
2015-11-17 12:25:00,145.76,145.86,145.7,145.84,17826.0,130.6476,130.7372,130.5938,130.7193,17826.0
2015-11-17 12:30:00,145.84,145.94,145.78,145.9,30418.0,130.7193,130.809,130.6655,130.7731,30418.0
2015-11-17 12:35:00,145.88,145.94,145.71,145.74,29173.0,130.7552,130.809,130.6028,130.6297,29173.0
2015-11-17 12:40:00,145.72,145.73,145.59,145.66,16918.0,130.6118,130.6207,130.4952,130.558,16918.0
2015-11-17 12:45:00,145.65,145.8,145.6,145.8,16903.0,130.549,130.6835,130.5042,130.6835,16903.0
2015-11-17 12:50:00,145.83,145.98,145.82,145.92,14789.0,130.7104,130.8448,130.7014,130.791,14789.0
2015-11-17 12:55:00,145.91,146.1,145.91,146.07,17392.0,130.7821,130.9524,130.7821,130.9255,17392.0
2015-11-17 13:00:00,146.08,146.11,145.98,146.05,20067.0,130.9344,130.9613,130.8448,130.9075,20067.0
2015-11-17 13:05:00,146.06,146.12,146.05,146.12,22944.0,130.9165,130.9703,130.9075,130.9703,22944.0
2015-11-17 13:10:00,146.11,146.3,146.11,146.26,29254.0,130.9613,131.1316,130.9613,131.0958,29254.0
2015-11-17 13:15:00,146.24,146.24,145.75,145.75,16510.0,131.0778,131.0778,130.6387,130.6387,16510.0
2015-11-17 13:20:00,145.69,145.79,145.69,145.76,13367.0,130.5849,130.6745,130.5849,130.6476,13367.0
2015-11-17 13:25:00,145.72,145.72,145.3,145.4,30707.0,130.6118,130.6118,130.2353,130.3249,30707.0
2015-11-17 13:30:00,145.39,145.89,145.34,145.85,41838.0,130.316,130.7641,130.2712,130.7283,41838.0
2015-11-17 13:35:00,145.84,146.0,145.84,146.0,22821.0,130.7193,130.8627,130.7193,130.8627,22821.0
2015-11-17 13:40:00,146.01,146.32,146.0,146.2,30968.0,130.8717,131.1496,130.8627,131.042,30968.0
2015-11-17 13:45:00,146.2,146.23,146.08,146.18,24899.0,131.042,131.0689,130.9344,131.0241,24899.0
2015-11-17 13:50:00,146.18,146.48,146.15,146.45,22030.0,131.0241,131.293,130.9972,131.2661,22030.0
2015-11-17 13:55:00,146.47,146.58,146.46,146.53,22052.0,131.284,131.3826,131.275,131.3378,22052.0
2015-11-17 14:00:00,146.51,146.51,146.25,146.39,17371.0,131.3199,131.3199,131.0868,131.2123,17371.0
2015-11-17 14:05:00,146.39,146.57,146.37,146.5,24180.0,131.2123,131.3736,131.1944,131.3109,24180.0
2015-11-17 14:10:00,146.5,146.6,146.45,146.57,24738.0,131.3109,131.4005,131.2661,131.3736,24738.0
2015-11-17 14:15:00,146.54,146.58,146.46,146.5,24372.0,131.3467,131.3826,131.275,131.3109,24372.0
2015-11-17 14:20:00,146.47,146.49,146.32,146.37,18993.0,131.284,131.3019,131.1496,131.1944,18993.0
2015-11-17 14:25:00,146.41,146.41,146.08,146.09,38983.0,131.2302,131.2302,130.9344,130.9434,38983.0
2015-11-17 14:30:00,146.07,146.22,146.0,146.17,31386.0,130.9255,131.0599,130.8627,131.0151,31386.0
2015-11-17 14:35:00,146.16,146.34,146.13,146.26,42478.0,131.0061,131.1675,130.9793,131.0958,42478.0
2015-11-17 14:40:00,146.27,146.35,145.87,145.89,36463.0,131.1047,131.1764,130.7462,130.7641,36463.0
2015-11-17 14:45:00,145.91,146.03,145.71,145.88,50723.0,130.7821,130.8896,130.6028,130.7552,50723.0
2015-11-17 14:50:00,145.89,146.08,145.88,146.08,40637.0,130.7641,130.9344,130.7552,130.9344,40637.0
2015-11-17 14:55:00,146.08,146.57,146.04,146.56,36304.0,130.9344,131.3736,130.8986,131.3647,36304.0
2015-11-17 15:00:00,146.53,146.53,146.23,146.26,50591.0,131.3378,131.3378,131.0689,131.0958,50591.0
2015-11-17 15:05:00,146.25,146.35,146.03,146.03,31607.0,131.0868,131.1764,130.8896,130.8896,31607.0
2015-11-17 15:10:00,146.0,146.11,145.77,145.88,29192.0,130.8627,130.9613,130.6566,130.7552,29192.0
2015-11-17 15:15:00,145.87,146.08,145.87,145.95,27721.0,130.7462,130.9344,130.7462,130.8179,27721.0
2015-11-17 15:20:00,145.97,146.01,145.73,145.78,41721.0,130.8358,130.8717,130.6207,130.6655,41721.0
2015-11-17 15:25:00,145.77,145.93,145.65,145.89,36276.0,130.6566,130.8,130.549,130.7641,36276.0
2015-11-17 15:30:00,145.88,146.15,145.76,146.11,25003.0,130.7552,130.9972,130.6476,130.9613,25003.0
2015-11-17 15:35:00,146.1,146.25,146.0,146.02,32070.0,130.9524,131.0868,130.8627,130.8807,32070.0
2015-11-17 15:40:00,146.0,146.35,146.0,146.31,51277.0,130.8627,131.1764,130.8627,131.1406,51277.0
2015-11-17 15:45:00,146.3,146.45,146.04,146.15,56528.0,131.1316,131.2661,130.8986,130.9972,56528.0
2015-11-17 15:50:00,146.15,146.35,146.13,146.24,78889.0,130.9972,131.1764,130.9793,131.0778,78889.0
2015-11-17 15:55:00,146.25,146.25,146.08,146.11,85884.0,131.0868,131.0868,130.9344,130.9613,85884.0
2015-11-18 09:30:00,146.24,146.99,146.23,146.88,68114.0,131.0778,131.7501,131.0689,131.6515,68114.0
2015-11-18 09:35:00,146.91,147.1,146.89,146.96,43891.0,131.6784,131.8487,131.6605,131.7232,43891.0
2015-11-18 09:40:00,147.02,147.19,146.9,147.1,50202.0,131.777,131.9294,131.6694,131.8487,50202.0
2015-11-18 09:45:00,147.12,147.5,147.11,147.36,69572.0,131.8666,132.2072,131.8576,132.0817,69572.0
2015-11-18 09:50:00,147.37,147.67,147.08,147.14,42514.0,132.0907,132.3596,131.8308,131.8845,42514.0
2015-11-18 09:55:00,147.14,147.68,147.14,147.24,41688.0,131.8845,132.3685,131.8845,131.9742,41688.0
2015-11-18 10:00:00,147.24,147.67,147.24,147.66,36717.0,131.9742,132.3596,131.9742,132.3506,36717.0
2015-11-18 10:05:00,147.67,147.69,147.48,147.51,31950.0,132.3596,132.3775,132.1893,132.2162,31950.0
2015-11-18 10:10:00,147.48,147.55,147.35,147.36,39824.0,132.1893,132.252,132.0728,132.0817,39824.0
2015-11-18 10:15:00,147.36,147.44,147.29,147.42,24409.0,132.0817,132.1534,132.019,132.1355,24409.0
2015-11-18 10:20:00,147.42,147.44,147.25,147.39,27517.0,132.1355,132.1534,131.9831,132.1086,27517.0
2015-11-18 10:25:00,147.37,147.4,146.91,146.91,36184.0,132.0907,132.1176,131.6784,131.6784,36184.0
2015-11-18 10:30:00,146.98,147.4,146.98,147.24,17385.0,131.7411,132.1176,131.7411,131.9742,17385.0
2015-11-18 10:35:00,147.22,147.22,147.07,147.15,32687.0,131.9562,131.9562,131.8218,131.8935,32687.0
2015-11-18 10:40:00,147.16,147.27,147.13,147.19,32956.0,131.9025,132.0011,131.8756,131.9294,32956.0
2015-11-18 10:45:00,147.23,147.25,147.11,147.17,29545.0,131.9652,131.9831,131.8576,131.9114,29545.0
2015-11-18 10:50:00,147.16,147.24,147.07,147.12,41635.0,131.9025,131.9742,131.8218,131.8666,41635.0
2015-11-18 10:55:00,147.11,147.19,147.03,147.19,14992.0,131.8576,131.9294,131.7859,131.9294,14992.0
2015-11-18 11:00:00,147.19,147.3,147.05,147.13,26144.0,131.9294,132.0279,131.8039,131.8756,26144.0
2015-11-18 11:05:00,147.07,147.14,147.0,147.11,36693.0,131.8218,131.8845,131.7591,131.8576,36693.0
2015-11-18 11:10:00,147.07,147.28,147.05,147.28,20261.0,131.8218,132.01,131.8039,132.01,20261.0
2015-11-18 11:15:00,147.28,147.39,147.14,147.23,12281.0,132.01,132.1086,131.8845,131.9652,12281.0
2015-11-18 11:20:00,147.24,147.45,147.23,147.35,20121.0,131.9742,132.1624,131.9652,132.0728,20121.0
2015-11-18 11:25:00,147.36,147.64,147.33,147.64,30007.0,132.0817,132.3327,132.0548,132.3327,30007.0
2015-11-18 11:30:00,147.64,147.74,147.58,147.58,36162.0,132.3327,132.4223,132.2789,132.2789,36162.0
2015-11-18 11:35:00,147.63,147.69,147.47,147.59,22094.0,132.3237,132.3775,132.1803,132.2879,22094.0
2015-11-18 11:40:00,147.59,147.66,147.45,147.62,26624.0,132.2879,132.3506,132.1624,132.3148,26624.0
2015-11-18 11:45:00,147.63,147.74,147.6,147.74,31349.0,132.3237,132.4223,132.2968,132.4223,31349.0
2015-11-18 11:50:00,147.72,147.78,147.51,147.55,25010.0,132.4044,132.4582,132.2162,132.252,25010.0
2015-11-18 11:55:00,147.51,147.63,147.48,147.6,20224.0,132.2162,132.3237,132.1893,132.2968,20224.0
2015-11-18 12:00:00,147.59,147.67,147.54,147.63,27014.0,132.2879,132.3596,132.2431,132.3237,27014.0
2015-11-18 12:05:00,147.64,147.71,147.6,147.66,12260.0,132.3327,132.3954,132.2968,132.3506,12260.0
2015-11-18 12:10:00,147.66,147.71,147.61,147.71,13729.0,132.3506,132.3954,132.3058,132.3954,13729.0
2015-11-18 12:15:00,147.71,147.77,147.67,147.67,53007.0,132.3954,132.4492,132.3596,132.3596,53007.0
2015-11-18 12:20:00,147.69,147.75,147.58,147.6,7957.0,132.3775,132.4313,132.2789,132.2968,7957.0
2015-11-18 12:25:00,147.61,147.69,147.61,147.69,12000.0,132.3058,132.3775,132.3058,132.3775,12000.0
2015-11-18 12:30:00,147.69,147.69,147.59,147.64,12088.0,132.3775,132.3775,132.2879,132.3327,12088.0
2015-11-18 12:35:00,147.64,147.67,147.53,147.53,16735.0,132.3327,132.3596,132.2341,132.2341,16735.0
2015-11-18 12:40:00,147.5,147.53,147.35,147.41,22921.0,132.2072,132.2341,132.0728,132.1265,22921.0
2015-11-18 12:45:00,147.46,147.53,147.38,147.52,14825.0,132.1714,132.2341,132.0997,132.2251,14825.0
2015-11-18 12:50:00,147.49,147.69,147.47,147.63,16839.0,132.1982,132.3775,132.1803,132.3237,16839.0
2015-11-18 12:55:00,147.61,147.68,147.6,147.62,7530.0,132.3058,132.3685,132.2968,132.3148,7530.0
2015-11-18 13:00:00,147.61,147.65,147.55,147.56,13763.0,132.3058,132.3417,132.252,132.261,13763.0
2015-11-18 13:05:00,147.56,147.66,147.55,147.64,6979.0,132.261,132.3506,132.252,132.3327,6979.0
2015-11-18 13:10:00,147.63,147.69,147.44,147.49,31656.0,132.3237,132.3775,132.1534,132.1982,31656.0
2015-11-18 13:15:00,147.5,147.59,147.44,147.52,23725.0,132.2072,132.2879,132.1534,132.2251,23725.0
2015-11-18 13:20:00,147.54,147.56,147.4,147.4,12628.0,132.2431,132.261,132.1176,132.1176,12628.0
2015-11-18 13:25:00,147.43,147.62,147.38,147.43,19466.0,132.1445,132.3148,132.0997,132.1445,19466.0
2015-11-18 13:30:00,147.38,147.4,147.27,147.27,9844.0,132.0997,132.1176,132.0011,132.0011,9844.0
2015-11-18 13:35:00,147.27,147.4,147.24,147.32,14845.0,132.0011,132.1176,131.9742,132.0459,14845.0
2015-11-18 13:40:00,147.31,147.41,147.29,147.37,16414.0,132.0369,132.1265,132.019,132.0907,16414.0
2015-11-18 13:45:00,147.37,147.42,147.32,147.37,13701.0,132.0907,132.1355,132.0459,132.0907,13701.0
2015-11-18 13:50:00,147.38,147.4,147.24,147.27,14211.0,132.0997,132.1176,131.9742,132.0011,14211.0
2015-11-18 13:55:00,147.27,147.31,147.23,147.27,21137.0,132.0011,132.0369,131.9652,132.0011,21137.0
2015-11-18 14:00:00,147.27,147.46,147.14,147.29,26404.0,132.0011,132.1714,131.8845,132.019,26404.0
2015-11-18 14:05:00,147.29,147.82,147.29,147.73,25377.0,132.019,132.494,132.019,132.4134,25377.0
2015-11-18 14:10:00,147.71,148.16,147.71,148.13,73159.0,132.3954,132.7988,132.3954,132.7719,73159.0
2015-11-18 14:15:00,148.13,148.16,147.95,147.97,24919.0,132.7719,132.7988,132.6106,132.6285,24919.0
2015-11-18 14:20:00,147.97,148.0,147.82,147.95,13826.0,132.6285,132.6554,132.494,132.6106,13826.0
2015-11-18 14:25:00,147.92,147.99,147.84,147.99,17473.0,132.5837,132.6464,132.512,132.6464,17473.0
2015-11-18 14:30:00,147.95,148.03,147.77,147.83,39716.0,132.6106,132.6823,132.4492,132.503,39716.0
2015-11-18 14:35:00,147.85,147.86,147.77,147.82,22960.0,132.5209,132.5299,132.4492,132.494,22960.0
2015-11-18 14:40:00,147.84,148.06,147.83,148.06,20790.0,132.512,132.7092,132.503,132.7092,20790.0
2015-11-18 14:45:00,148.07,148.17,147.98,147.99,28031.0,132.7181,132.8077,132.6374,132.6464,28031.0
2015-11-18 14:50:00,147.99,148.17,147.99,148.15,32273.0,132.6464,132.8077,132.6464,132.7898,32273.0
2015-11-18 14:55:00,148.14,148.33,148.04,148.28,33303.0,132.7809,132.9512,132.6912,132.9063,33303.0
2015-11-18 15:00:00,148.28,148.29,148.13,148.18,15763.0,132.9063,132.9153,132.7719,132.8167,15763.0
2015-11-18 15:05:00,148.2,148.25,148.08,148.08,38616.0,132.8346,132.8795,132.7271,132.7271,38616.0
2015-11-18 15:10:00,148.08,148.2,148.07,148.18,40451.0,132.7271,132.8346,132.7181,132.8167,40451.0
2015-11-18 15:15:00,148.18,148.23,148.15,148.18,33992.0,132.8167,132.8615,132.7898,132.8167,33992.0
2015-11-18 15:20:00,148.16,148.16,148.04,148.06,21661.0,132.7988,132.7988,132.6912,132.7092,21661.0
2015-11-18 15:25:00,148.06,148.1,148.03,148.05,32136.0,132.7092,132.745,132.6823,132.7002,32136.0
2015-11-18 15:30:00,148.06,148.25,148.02,148.2,44525.0,132.7092,132.8795,132.6733,132.8346,44525.0
2015-11-18 15:35:00,148.21,148.24,148.14,148.18,51263.0,132.8436,132.8705,132.7809,132.8167,51263.0
2015-11-18 15:40:00,148.19,148.25,148.17,148.19,58786.0,132.8257,132.8795,132.8077,132.8257,58786.0
2015-11-18 15:45:00,148.16,148.29,148.15,148.27,84511.0,132.7988,132.9153,132.7898,132.8974,84511.0
2015-11-18 15:50:00,148.27,148.38,148.25,148.36,113455.0,132.8974,132.996,132.8795,132.978,113455.0
2015-11-18 15:55:00,148.36,148.39,148.27,148.3,184658.0,132.978,133.0049,132.8974,132.9243,184658.0
2015-11-19 09:30:00,148.79,148.99,148.53,148.83,79320.0,133.3635,133.5427,133.1304,133.3993,79320.0
2015-11-19 09:35:00,148.84,148.91,148.62,148.76,18532.0,133.4083,133.471,133.2111,133.3366,18532.0
2015-11-19 09:40:00,148.83,148.95,148.73,148.93,23493.0,133.3993,133.5069,133.3097,133.4889,23493.0
2015-11-19 09:45:00,148.94,149.23,148.89,149.23,56891.0,133.4979,133.7578,133.4531,133.7578,56891.0
2015-11-19 09:50:00,149.25,149.29,148.95,149.12,25473.0,133.7758,133.8116,133.5069,133.6593,25473.0
2015-11-19 09:55:00,149.17,149.38,149.03,149.07,34861.0,133.7041,133.8923,133.5786,133.6144,34861.0
2015-11-19 10:00:00,149.08,149.41,148.97,149.24,45679.0,133.6234,133.9192,133.5248,133.7668,45679.0
2015-11-19 10:05:00,149.28,149.44,149.16,149.28,33700.0,133.8027,133.9461,133.6951,133.8027,33700.0
2015-11-19 10:10:00,149.24,149.3,149.06,149.06,15339.0,133.7668,133.8206,133.6055,133.6055,15339.0
2015-11-19 10:15:00,149.14,149.18,148.84,149.09,40978.0,133.6772,133.713,133.4083,133.6324,40978.0
2015-11-19 10:20:00,149.15,149.17,149.04,149.17,16465.0,133.6861,133.7041,133.5875,133.7041,16465.0
2015-11-19 10:25:00,149.21,149.32,149.13,149.3,29347.0,133.7399,133.8385,133.6682,133.8206,29347.0
2015-11-19 10:30:00,149.32,149.41,149.22,149.27,16435.0,133.8385,133.9192,133.7489,133.7937,16435.0
2015-11-19 10:35:00,149.27,149.37,149.24,149.34,40646.0,133.7937,133.8833,133.7668,133.8564,40646.0
2015-11-19 10:40:00,149.37,149.42,149.29,149.29,13644.0,133.8833,133.9281,133.8116,133.8116,13644.0
2015-11-19 10:45:00,149.27,149.31,149.09,149.09,14518.0,133.7937,133.8296,133.6324,133.6324,14518.0
2015-11-19 10:50:00,149.11,149.15,149.0,149.07,10724.0,133.6503,133.6861,133.5517,133.6144,10724.0
2015-11-19 10:55:00,149.09,149.18,148.9,149.0,26829.0,133.6324,133.713,133.4621,133.5517,26829.0
2015-11-19 11:00:00,149.0,149.07,148.93,148.97,9972.0,133.5517,133.6144,133.4889,133.5248,9972.0
2015-11-19 11:05:00,148.94,149.28,148.94,149.24,14992.0,133.4979,133.8027,133.4979,133.7668,14992.0
2015-11-19 11:10:00,149.27,149.4,149.0,149.14,19872.0,133.7937,133.9102,133.5517,133.6772,19872.0
2015-11-19 11:15:00,149.1,149.24,149.08,149.15,8609.0,133.6413,133.7668,133.6234,133.6861,8609.0
2015-11-19 11:20:00,149.18,149.18,148.95,149.04,15538.0,133.713,133.713,133.5069,133.5875,15538.0
2015-11-19 11:25:00,149.04,149.19,149.04,149.14,10697.0,133.5875,133.722,133.5875,133.6772,10697.0
2015-11-19 11:30:00,149.09,149.24,149.05,149.1,15418.0,133.6324,133.7668,133.5965,133.6413,15418.0
2015-11-19 11:35:00,149.07,149.07,148.87,148.87,10645.0,133.6144,133.6144,133.4352,133.4352,10645.0
2015-11-19 11:40:00,148.87,148.97,148.64,148.83,45391.0,133.4352,133.5248,133.229,133.3993,45391.0
2015-11-19 11:45:00,148.8,148.91,148.75,148.86,9101.0,133.3724,133.471,133.3276,133.4262,9101.0
2015-11-19 11:50:00,148.88,148.91,148.81,148.88,7688.0,133.4441,133.471,133.3814,133.4441,7688.0
2015-11-19 11:55:00,148.86,148.94,148.86,148.9,26423.0,133.4262,133.4979,133.4262,133.4621,26423.0
2015-11-19 12:00:00,148.91,148.94,148.88,148.92,14882.0,133.471,133.4979,133.4441,133.48,14882.0
2015-11-19 12:05:00,148.89,148.91,148.82,148.82,13607.0,133.4531,133.471,133.3904,133.3904,13607.0
2015-11-19 12:10:00,148.82,148.85,148.59,148.67,29757.0,133.3904,133.4172,133.1842,133.2559,29757.0
2015-11-19 12:15:00,148.66,148.73,148.6,148.6,11443.0,133.2469,133.3097,133.1932,133.1932,11443.0
2015-11-19 12:20:00,148.59,148.61,148.51,148.56,13516.0,133.1842,133.2021,133.1125,133.1573,13516.0
2015-11-19 12:25:00,148.55,148.81,148.54,148.81,18654.0,133.1483,133.3814,133.1394,133.3814,18654.0
2015-11-19 12:30:00,148.81,148.9,148.76,148.88,9541.0,133.3814,133.4621,133.3366,133.4441,9541.0
2015-11-19 12:35:00,148.89,148.89,148.77,148.84,16387.0,133.4531,133.4531,133.3455,133.4083,16387.0
2015-11-19 12:40:00,148.86,148.87,148.81,148.86,9942.0,133.4262,133.4352,133.3814,133.4262,9942.0
2015-11-19 12:45:00,148.86,148.96,148.85,148.86,6772.0,133.4262,133.5158,133.4172,133.4262,6772.0
2015-11-19 12:50:00,148.86,149.14,148.85,149.12,19739.0,133.4262,133.6772,133.4172,133.6593,19739.0
2015-11-19 12:55:00,149.14,149.19,149.09,149.15,17140.0,133.6772,133.722,133.6324,133.6861,17140.0
2015-11-19 13:00:00,149.18,149.2,149.12,149.14,18505.0,133.713,133.731,133.6593,133.6772,18505.0
2015-11-19 13:05:00,149.15,149.34,149.15,149.32,11162.0,133.6861,133.8564,133.6861,133.8385,11162.0
2015-11-19 13:10:00,149.35,149.48,149.33,149.43,21049.0,133.8654,133.9819,133.8475,133.9371,21049.0
2015-11-19 13:15:00,149.41,149.46,149.34,149.38,21665.0,133.9192,133.964,133.8564,133.8923,21665.0
2015-11-19 13:20:00,149.36,149.38,149.24,149.29,11754.0,133.8744,133.8923,133.7668,133.8116,11754.0
2015-11-19 13:25:00,149.24,149.31,149.24,149.25,9973.0,133.7668,133.8296,133.7668,133.7758,9973.0
2015-11-19 13:30:00,149.26,149.35,149.23,149.31,9883.0,133.7847,133.8654,133.7578,133.8296,9883.0
2015-11-19 13:35:00,149.27,149.32,148.93,149.21,82107.0,133.7937,133.8385,133.4889,133.7399,82107.0
2015-11-19 13:40:00,149.22,149.31,149.07,149.16,16568.0,133.7489,133.8296,133.6144,133.6951,16568.0
2015-11-19 13:45:00,149.16,149.26,149.15,149.18,18099.0,133.6951,133.7847,133.6861,133.713,18099.0
2015-11-19 13:50:00,149.19,149.19,149.03,149.05,15164.0,133.722,133.722,133.5786,133.5965,15164.0
2015-11-19 13:55:00,149.01,149.09,148.79,148.9,24309.0,133.5607,133.6324,133.3635,133.4621,24309.0
2015-11-19 14:00:00,148.9,148.93,148.65,148.65,32752.0,133.4621,133.4889,133.238,133.238,32752.0
2015-11-19 14:05:00,148.66,148.75,148.46,148.52,74742.0,133.2469,133.3276,133.0677,133.1215,74742.0
2015-11-19 14:10:00,148.53,148.53,148.26,148.44,52531.0,133.1304,133.1304,132.8884,133.0498,52531.0
2015-11-19 14:15:00,148.4,148.57,148.39,148.4,25298.0,133.0139,133.1663,133.0049,133.0139,25298.0
2015-11-19 14:20:00,148.4,148.44,148.35,148.4,18389.0,133.0139,133.0498,132.9691,133.0139,18389.0
2015-11-19 14:25:00,148.4,148.43,148.32,148.39,30386.0,133.0139,133.0408,132.9422,133.0049,30386.0
2015-11-19 14:30:00,148.4,148.77,148.4,148.77,53647.0,133.0139,133.3455,133.0139,133.3455,53647.0
2015-11-19 14:35:00,148.78,148.89,148.72,148.73,20237.0,133.3545,133.4531,133.3007,133.3097,20237.0
2015-11-19 14:40:00,148.72,148.9,148.71,148.87,17284.0,133.3007,133.4621,133.2918,133.4352,17284.0
2015-11-19 14:45:00,148.86,148.98,148.77,148.97,16171.0,133.4262,133.5338,133.3455,133.5248,16171.0
2015-11-19 14:50:00,148.95,149.2,148.95,149.08,20737.0,133.5069,133.731,133.5069,133.6234,20737.0
2015-11-19 14:55:00,149.11,149.21,149.05,149.13,15851.0,133.6503,133.7399,133.5965,133.6682,15851.0
2015-11-19 15:00:00,149.15,149.2,149.12,149.19,12544.0,133.6861,133.731,133.6593,133.722,12544.0
2015-11-19 15:05:00,149.2,149.23,149.1,149.14,17367.0,133.731,133.7578,133.6413,133.6772,17367.0
2015-11-19 15:10:00,149.13,149.22,149.1,149.17,14179.0,133.6682,133.7489,133.6413,133.7041,14179.0
2015-11-19 15:15:00,149.18,149.24,149.13,149.19,15252.0,133.713,133.7668,133.6682,133.722,15252.0
2015-11-19 15:20:00,149.21,149.35,149.17,149.26,34455.0,133.7399,133.8654,133.7041,133.7847,34455.0
2015-11-19 15:25:00,149.26,149.31,149.22,149.24,22617.0,133.7847,133.8296,133.7489,133.7668,22617.0
2015-11-19 15:30:00,149.25,149.3,149.11,149.11,27043.0,133.7758,133.8206,133.6503,133.6503,27043.0
2015-11-19 15:35:00,149.13,149.19,149.04,149.17,38328.0,133.6682,133.722,133.5875,133.7041,38328.0
2015-11-19 15:40:00,149.16,149.25,149.15,149.17,43870.0,133.6951,133.7758,133.6861,133.7041,43870.0
2015-11-19 15:45:00,149.15,149.3,149.09,149.18,49241.0,133.6861,133.8206,133.6324,133.713,49241.0
2015-11-19 15:50:00,149.19,149.31,149.14,149.3,45330.0,133.722,133.8296,133.6772,133.8206,45330.0
2015-11-19 15:55:00,149.29,149.36,149.22,149.28,84227.0,133.8116,133.8744,133.7489,133.8027,84227.0
2015-11-20 09:30:00,149.84,150.0,149.78,149.95,274988.0,134.3046,134.448,134.2508,134.4032,274988.0
2015-11-20 09:35:00,149.93,149.96,149.73,149.92,69243.0,134.3853,134.4122,134.206,134.3763,69243.0
2015-11-20 09:40:00,149.91,149.96,149.81,149.94,45477.0,134.3673,134.4122,134.2777,134.3942,45477.0
2015-11-20 09:45:00,149.93,150.3,149.8,149.91,162626.0,134.3853,134.7169,134.2687,134.3673,162626.0
2015-11-20 09:50:00,149.94,150.2,149.93,150.11,42872.0,134.3942,134.6273,134.3853,134.5466,42872.0
2015-11-20 09:55:00,150.15,150.37,150.05,150.31,45127.0,134.5825,134.7797,134.4928,134.7259,45127.0
2015-11-20 10:00:00,150.32,150.41,150.17,150.25,56972.0,134.7348,134.8155,134.6004,134.6721,56972.0
2015-11-20 10:05:00,150.28,150.54,150.21,150.21,47349.0,134.699,134.932,134.6362,134.6362,47349.0
2015-11-20 10:10:00,150.21,150.54,150.21,150.52,30944.0,134.6362,134.932,134.6362,134.9141,30944.0
2015-11-20 10:15:00,150.49,150.59,150.23,150.3,49987.0,134.8872,134.9768,134.6542,134.7169,49987.0
2015-11-20 10:20:00,150.29,150.49,150.29,150.33,27332.0,134.7079,134.8872,134.7079,134.7438,27332.0
2015-11-20 10:25:00,150.33,150.45,150.3,150.39,29025.0,134.7438,134.8514,134.7169,134.7976,29025.0
2015-11-20 10:30:00,150.43,150.44,150.21,150.28,28175.0,134.8334,134.8424,134.6362,134.699,28175.0
2015-11-20 10:35:00,150.32,150.37,150.28,150.34,21701.0,134.7348,134.7797,134.699,134.7528,21701.0
2015-11-20 10:40:00,150.31,150.39,150.2,150.32,24877.0,134.7259,134.7976,134.6273,134.7348,24877.0
2015-11-20 10:45:00,150.32,150.44,150.3,150.44,21891.0,134.7348,134.8424,134.7169,134.8424,21891.0
2015-11-20 10:50:00,150.42,150.55,150.38,150.43,33705.0,134.8245,134.941,134.7886,134.8334,33705.0
2015-11-20 10:55:00,150.42,150.45,150.24,150.25,27265.0,134.8245,134.8514,134.6631,134.6721,27265.0
2015-11-20 11:00:00,150.26,150.37,150.25,150.33,21046.0,134.6811,134.7797,134.6721,134.7438,21046.0
2015-11-20 11:05:00,150.31,150.38,150.27,150.27,17249.0,134.7259,134.7886,134.69,134.69,17249.0
2015-11-20 11:10:00,150.27,150.27,150.14,150.14,22791.0,134.69,134.69,134.5735,134.5735,22791.0
2015-11-20 11:15:00,150.16,150.33,150.12,150.31,25824.0,134.5914,134.7438,134.5556,134.7259,25824.0
2015-11-20 11:20:00,150.33,150.34,150.2,150.32,17487.0,134.7438,134.7528,134.6273,134.7348,17487.0
2015-11-20 11:25:00,150.34,150.45,150.28,150.43,18724.0,134.7528,134.8514,134.699,134.8334,18724.0
2015-11-20 11:30:00,150.43,150.43,150.15,150.16,21585.0,134.8334,134.8334,134.5825,134.5914,21585.0
2015-11-20 11:35:00,150.18,150.27,150.15,150.19,13968.0,134.6093,134.69,134.5825,134.6183,13968.0
2015-11-20 11:40:00,150.21,150.25,150.13,150.13,12548.0,134.6362,134.6721,134.5645,134.5645,12548.0
2015-11-20 11:45:00,150.14,150.32,150.06,150.15,39599.0,134.5735,134.7348,134.5018,134.5825,39599.0
2015-11-20 11:50:00,150.17,150.17,150.0,150.0,11147.0,134.6004,134.6004,134.448,134.448,11147.0
2015-11-20 11:55:00,150.0,150.25,149.95,150.25,27082.0,134.448,134.6721,134.4032,134.6721,27082.0
2015-11-20 12:00:00,150.26,150.26,150.14,150.18,16016.0,134.6811,134.6811,134.5735,134.6093,16016.0
2015-11-20 12:05:00,150.17,150.22,150.12,150.18,17101.0,134.6004,134.6452,134.5556,134.6093,17101.0
2015-11-20 12:10:00,150.18,150.18,149.83,149.86,38701.0,134.6093,134.6093,134.2956,134.3225,38701.0
2015-11-20 12:15:00,149.86,149.94,149.82,149.92,26397.0,134.3225,134.3942,134.2867,134.3763,26397.0
2015-11-20 12:20:00,149.91,149.91,149.73,149.78,17335.0,134.3673,134.3673,134.206,134.2508,17335.0
2015-11-20 12:25:00,149.75,149.79,149.72,149.72,22294.0,134.2239,134.2598,134.197,134.197,22294.0
2015-11-20 12:30:00,149.71,149.88,149.68,149.88,19072.0,134.1881,134.3405,134.1612,134.3405,19072.0
2015-11-20 12:35:00,149.89,149.98,149.76,149.76,50003.0,134.3494,134.4301,134.2329,134.2329,50003.0
2015-11-20 12:40:00,149.74,149.88,149.74,149.83,22767.0,134.215,134.3405,134.215,134.2956,22767.0
2015-11-20 12:45:00,149.81,149.9,149.81,149.87,20817.0,134.2777,134.3584,134.2777,134.3315,20817.0
2015-11-20 12:50:00,149.87,149.87,149.76,149.77,9500.0,134.3315,134.3315,134.2329,134.2419,9500.0
2015-11-20 12:55:00,149.77,149.86,149.75,149.82,16840.0,134.2419,134.3225,134.2239,134.2867,16840.0
2015-11-20 13:00:00,149.84,149.95,149.84,149.84,11367.0,134.3046,134.4032,134.3046,134.3046,11367.0
2015-11-20 13:05:00,149.84,149.84,149.73,149.8,20577.0,134.3046,134.3046,134.206,134.2687,20577.0
2015-11-20 13:10:00,149.81,149.88,149.78,149.82,14672.0,134.2777,134.3405,134.2508,134.2867,14672.0
2015-11-20 13:15:00,149.82,149.95,149.79,149.93,17820.0,134.2867,134.4032,134.2598,134.3853,17820.0
2015-11-20 13:20:00,149.94,149.99,149.92,149.98,18184.0,134.3942,134.439,134.3763,134.4301,18184.0
2015-11-20 13:25:00,149.97,149.98,149.87,149.87,14187.0,134.4211,134.4301,134.3315,134.3315,14187.0
2015-11-20 13:30:00,149.87,149.87,149.71,149.71,16650.0,134.3315,134.3315,134.1881,134.1881,16650.0
2015-11-20 13:35:00,149.71,149.71,149.5,149.58,15728.0,134.1881,134.1881,133.9999,134.0716,15728.0
2015-11-20 13:40:00,149.59,149.65,149.5,149.5,21728.0,134.0805,134.1343,133.9999,133.9999,21728.0
2015-11-20 13:45:00,149.51,149.63,149.51,149.58,15452.0,134.0088,134.1164,134.0088,134.0716,15452.0
2015-11-20 13:50:00,149.57,149.58,149.5,149.57,14062.0,134.0626,134.0716,133.9999,134.0626,14062.0
2015-11-20 13:55:00,149.6,149.6,149.5,149.5,10710.0,134.0895,134.0895,133.9999,133.9999,10710.0
2015-11-20 14:00:00,149.51,149.62,149.51,149.56,12670.0,134.0088,134.1074,134.0088,134.0536,12670.0
2015-11-20 14:05:00,149.56,149.59,149.54,149.57,20401.0,134.0536,134.0805,134.0357,134.0626,20401.0
2015-11-20 14:10:00,149.58,149.59,149.49,149.49,28353.0,134.0716,134.0805,133.9909,133.9909,28353.0
2015-11-20 14:15:00,149.49,149.52,149.44,149.47,17204.0,133.9909,134.0178,133.9461,133.973,17204.0
2015-11-20 14:20:00,149.48,149.5,149.35,149.36,17809.0,133.9819,133.9999,133.8654,133.8744,17809.0
2015-11-20 14:25:00,149.35,149.35,149.22,149.27,27667.0,133.8654,133.8654,133.7489,133.7937,27667.0
2015-11-20 14:30:00,149.28,149.28,149.12,149.14,16012.0,133.8027,133.8027,133.6593,133.6772,16012.0
2015-11-20 14:35:00,149.13,149.35,149.13,149.33,25481.0,133.6682,133.8654,133.6682,133.8475,25481.0
2015-11-20 14:40:00,149.33,149.39,149.32,149.36,21221.0,133.8475,133.9013,133.8385,133.8744,21221.0
2015-11-20 14:45:00,149.34,149.66,149.33,149.58,79080.0,133.8564,134.1433,133.8475,134.0716,79080.0
2015-11-20 14:50:00,149.58,149.64,149.5,149.5,14538.0,134.0716,134.1253,133.9999,133.9999,14538.0
2015-11-20 14:55:00,149.51,149.62,149.31,149.36,22955.0,134.0088,134.1074,133.8296,133.8744,22955.0
2015-11-20 15:00:00,149.37,149.43,149.16,149.23,24846.0,133.8833,133.9371,133.6951,133.7578,24846.0
2015-11-20 15:05:00,149.26,149.34,149.15,149.29,35860.0,133.7847,133.8564,133.6861,133.8116,35860.0
2015-11-20 15:10:00,149.29,149.4,149.25,149.4,30344.0,133.8116,133.9102,133.7758,133.9102,30344.0
2015-11-20 15:15:00,149.37,149.5,149.34,149.45,28944.0,133.8833,133.9999,133.8564,133.955,28944.0
2015-11-20 15:20:00,149.45,149.45,149.29,149.41,26588.0,133.955,133.955,133.8116,133.9192,26588.0
2015-11-20 15:25:00,149.41,149.42,149.34,149.38,32262.0,133.9192,133.9281,133.8564,133.8923,32262.0
2015-11-20 15:30:00,149.38,149.54,149.38,149.49,39003.0,133.8923,134.0357,133.8923,133.9909,39003.0
2015-11-20 15:35:00,149.49,149.5,149.4,149.47,44656.0,133.9909,133.9999,133.9102,133.973,44656.0
2015-11-20 15:40:00,149.45,149.54,149.43,149.43,49702.0,133.955,134.0357,133.9371,133.9371,49702.0
2015-11-20 15:45:00,149.43,149.48,149.38,149.41,45934.0,133.9371,133.9819,133.8923,133.9192,45934.0
2015-11-20 15:50:00,149.42,149.47,149.32,149.38,61312.0,133.9281,133.973,133.8385,133.8923,61312.0
2015-11-20 15:55:00,149.39,149.47,149.3,149.42,140655.0,133.9013,133.973,133.8206,133.9281,140655.0
2015-11-23 09:30:00,149.39,149.53,149.1,149.22,55853.0,133.9013,134.0267,133.6413,133.7489,55853.0
2015-11-23 09:35:00,149.21,149.26,148.88,148.97,43087.0,133.7399,133.7847,133.4441,133.5248,43087.0
2015-11-23 09:40:00,148.97,149.37,148.93,149.37,24782.0,133.5248,133.8833,133.4889,133.8833,24782.0
2015-11-23 09:45:00,149.33,149.59,149.32,149.57,32850.0,133.8475,134.0805,133.8385,134.0626,32850.0
2015-11-23 09:50:00,149.6,149.7,149.35,149.48,56517.0,134.0895,134.1791,133.8654,133.9819,56517.0
2015-11-23 09:55:00,149.47,149.48,149.26,149.31,24700.0,133.973,133.9819,133.7847,133.8296,24700.0
2015-11-23 10:00:00,149.31,149.33,148.99,149.01,36456.0,133.8296,133.8475,133.5427,133.5607,36456.0
2015-11-23 10:05:00,149.03,149.07,148.9,149.07,36193.0,133.5786,133.6144,133.4621,133.6144,36193.0
2015-11-23 10:10:00,149.07,149.2,149.02,149.12,24938.0,133.6144,133.731,133.5696,133.6593,24938.0
2015-11-23 10:15:00,149.09,149.18,149.02,149.17,20989.0,133.6324,133.713,133.5696,133.7041,20989.0
2015-11-23 10:20:00,149.18,149.3,149.12,149.27,25501.0,133.713,133.8206,133.6593,133.7937,25501.0
2015-11-23 10:25:00,149.28,149.29,149.03,149.1,18192.0,133.8027,133.8116,133.5786,133.6413,18192.0
2015-11-23 10:30:00,149.11,149.15,148.87,148.9,29394.0,133.6503,133.6861,133.4352,133.4621,29394.0
2015-11-23 10:35:00,148.9,148.93,148.68,148.69,30511.0,133.4621,133.4889,133.2649,133.2738,30511.0
2015-11-23 10:40:00,148.7,148.72,148.54,148.62,32220.0,133.2828,133.3007,133.1394,133.2111,32220.0
2015-11-23 10:45:00,148.63,148.65,148.52,148.64,58057.0,133.2201,133.238,133.1215,133.229,58057.0
2015-11-23 10:50:00,148.63,148.69,148.55,148.59,65537.0,133.2201,133.2738,133.1483,133.1842,65537.0
2015-11-23 10:55:00,148.57,148.81,148.56,148.81,33575.0,133.1663,133.3814,133.1573,133.3814,33575.0
2015-11-23 11:00:00,148.81,148.89,148.75,148.76,21181.0,133.3814,133.4531,133.3276,133.3366,21181.0
2015-11-23 11:05:00,148.77,148.85,148.76,148.83,36358.0,133.3455,133.4172,133.3366,133.3993,36358.0
2015-11-23 11:10:00,148.83,148.98,148.82,148.94,21296.0,133.3993,133.5338,133.3904,133.4979,21296.0
2015-11-23 11:15:00,148.92,149.07,148.87,148.92,18457.0,133.48,133.6144,133.4352,133.48,18457.0
2015-11-23 11:20:00,148.94,148.96,148.87,148.89,19139.0,133.4979,133.5158,133.4352,133.4531,19139.0
2015-11-23 11:25:00,148.91,148.91,148.78,148.84,18306.0,133.471,133.471,133.3545,133.4083,18306.0
2015-11-23 11:30:00,148.82,148.92,148.75,148.76,25608.0,133.3904,133.48,133.3276,133.3366,25608.0
2015-11-23 11:35:00,148.77,148.8,148.65,148.65,36823.0,133.3455,133.3724,133.238,133.238,36823.0
2015-11-23 11:40:00,148.64,148.71,148.61,148.71,11020.0,133.229,133.2918,133.2021,133.2918,11020.0
2015-11-23 11:45:00,148.7,148.71,148.63,148.63,15105.0,133.2828,133.2918,133.2201,133.2201,15105.0
2015-11-23 11:50:00,148.65,148.69,148.6,148.62,46161.0,133.238,133.2738,133.1932,133.2111,46161.0
2015-11-23 11:55:00,148.62,148.64,148.59,148.6,18639.0,133.2111,133.229,133.1842,133.1932,18639.0
2015-11-23 12:00:00,148.59,148.65,148.55,148.58,14909.0,133.1842,133.238,133.1483,133.1752,14909.0
2015-11-23 12:05:00,148.57,148.59,148.53,148.59,16593.0,133.1663,133.1842,133.1304,133.1842,16593.0
2015-11-23 12:10:00,148.59,148.64,148.5,148.5,20100.0,133.1842,133.229,133.1035,133.1035,20100.0
2015-11-23 12:15:00,148.5,148.55,148.42,148.54,18062.0,133.1035,133.1483,133.0318,133.1394,18062.0
2015-11-23 12:20:00,148.55,148.55,148.45,148.52,21621.0,133.1483,133.1483,133.0587,133.1215,21621.0
2015-11-23 12:25:00,148.53,148.54,148.4,148.42,17543.0,133.1304,133.1394,133.0139,133.0318,17543.0
2015-11-23 12:30:00,148.42,148.42,148.26,148.3,13699.0,133.0318,133.0318,132.8884,132.9243,13699.0
2015-11-23 12:35:00,148.32,148.41,148.31,148.37,18151.0,132.9422,133.0229,132.9332,132.987,18151.0
2015-11-23 12:40:00,148.36,148.39,148.32,148.38,17747.0,132.978,133.0049,132.9422,132.996,17747.0
2015-11-23 12:45:00,148.36,148.38,148.31,148.33,14035.0,132.978,132.996,132.9332,132.9512,14035.0
2015-11-23 12:50:00,148.32,148.34,148.29,148.34,17608.0,132.9422,132.9601,132.9153,132.9601,17608.0
2015-11-23 12:55:00,148.32,148.35,148.28,148.29,9917.0,132.9422,132.9691,132.9063,132.9153,9917.0
2015-11-23 13:00:00,148.3,148.38,148.29,148.37,13073.0,132.9243,132.996,132.9153,132.987,13073.0
2015-11-23 13:05:00,148.39,148.41,148.33,148.33,9905.0,133.0049,133.0229,132.9512,132.9512,9905.0
2015-11-23 13:10:00,148.34,148.36,148.21,148.22,18545.0,132.9601,132.978,132.8436,132.8526,18545.0
2015-11-23 13:15:00,148.22,148.24,148.12,148.17,18850.0,132.8526,132.8705,132.7629,132.8077,18850.0
2015-11-23 13:20:00,148.17,148.2,148.15,148.19,21836.0,132.8077,132.8346,132.7898,132.8257,21836.0
2015-11-23 13:25:00,148.19,148.21,148.13,148.15,22355.0,132.8257,132.8436,132.7719,132.7898,22355.0
2015-11-23 13:30:00,148.15,148.15,148.1,148.12,9649.0,132.7898,132.7898,132.745,132.7629,9649.0
2015-11-23 13:35:00,148.15,148.29,148.14,148.25,20783.0,132.7898,132.9153,132.7809,132.8795,20783.0
2015-11-23 13:40:00,148.24,148.26,148.17,148.21,10592.0,132.8705,132.8884,132.8077,132.8436,10592.0
2015-11-23 13:45:00,148.19,148.21,148.14,148.15,10838.0,132.8257,132.8436,132.7809,132.7898,10838.0
2015-11-23 13:50:00,148.18,148.32,148.17,148.31,15380.0,132.8167,132.9422,132.8077,132.9332,15380.0
2015-11-23 13:55:00,148.3,148.31,148.18,148.22,14780.0,132.9243,132.9332,132.8167,132.8526,14780.0
2015-11-23 14:00:00,148.19,148.2,148.05,148.07,28913.0,132.8257,132.8346,132.7002,132.7181,28913.0
2015-11-23 14:05:00,148.1,148.11,147.91,147.94,38129.0,132.745,132.754,132.5747,132.6016,38129.0
2015-11-23 14:10:00,147.93,147.96,147.82,147.9,26237.0,132.5926,132.6195,132.494,132.5657,26237.0
2015-11-23 14:15:00,147.91,147.97,147.85,147.87,21512.0,132.5747,132.6285,132.5209,132.5389,21512.0
2015-11-23 14:20:00,147.88,147.91,147.75,147.84,27382.0,132.5478,132.5747,132.4313,132.512,27382.0
2015-11-23 14:25:00,147.83,147.97,147.76,147.94,17371.0,132.503,132.6285,132.4403,132.6016,17371.0
2015-11-23 14:30:00,147.92,147.93,147.81,147.87,26660.0,132.5837,132.5926,132.4851,132.5389,26660.0
2015-11-23 14:35:00,147.87,147.87,147.72,147.74,18440.0,132.5389,132.5389,132.4044,132.4223,18440.0
2015-11-23 14:40:00,147.76,147.82,147.71,147.73,16150.0,132.4403,132.494,132.3954,132.4134,16150.0
2015-11-23 14:45:00,147.74,147.88,147.74,147.84,21725.0,132.4223,132.5478,132.4223,132.512,21725.0
2015-11-23 14:50:00,147.87,147.95,147.86,147.91,16618.0,132.5389,132.6106,132.5299,132.5747,16618.0
2015-11-23 14:55:00,147.92,148.0,147.91,147.97,24759.0,132.5837,132.6554,132.5747,132.6285,24759.0
2015-11-23 15:00:00,147.99,148.03,147.94,148.02,20198.0,132.6464,132.6823,132.6016,132.6733,20198.0
2015-11-23 15:05:00,148.01,148.15,148.01,148.13,20228.0,132.6643,132.7898,132.6643,132.7719,20228.0
2015-11-23 15:10:00,148.12,148.31,148.12,148.25,41005.0,132.7629,132.9332,132.7629,132.8795,41005.0
2015-11-23 15:15:00,148.27,148.34,148.21,148.32,17709.0,132.8974,132.9601,132.8436,132.9422,17709.0
2015-11-23 15:20:00,148.33,148.35,148.29,148.31,23638.0,132.9512,132.9691,132.9153,132.9332,23638.0
2015-11-23 15:25:00,148.31,148.33,148.25,148.28,31958.0,132.9332,132.9512,132.8795,132.9063,31958.0
2015-11-23 15:30:00,148.3,148.32,148.2,148.25,47646.0,132.9243,132.9422,132.8346,132.8795,47646.0
2015-11-23 15:35:00,148.24,148.25,148.17,148.24,45516.0,132.8705,132.8795,132.8077,132.8705,45516.0
2015-11-23 15:40:00,148.24,148.25,148.1,148.11,41036.0,132.8705,132.8795,132.745,132.754,41036.0
2015-11-23 15:45:00,148.09,148.23,148.04,148.2,62574.0,132.736,132.8615,132.6912,132.8346,62574.0
2015-11-23 15:50:00,148.2,148.3,148.15,148.25,75967.0,132.8346,132.9243,132.7898,132.8795,75967.0
2015-11-23 15:55:00,148.24,148.37,148.17,148.31,158738.0,132.8705,132.987,132.8077,132.9332,158738.0
2015-11-24 09:30:00,147.49,148.08,147.21,147.87,125871.0,132.1982,132.7271,131.9473,132.5389,125871.0
2015-11-24 09:35:00,147.84,148.52,147.67,148.52,56728.0,132.512,133.1215,132.3596,133.1215,56728.0
2015-11-24 09:40:00,148.52,148.95,148.49,148.88,52944.0,133.1215,133.5069,133.0946,133.4441,52944.0
2015-11-24 09:45:00,148.88,149.2,148.88,149.12,52122.0,133.4441,133.731,133.4441,133.6593,52122.0
2015-11-24 09:50:00,149.13,149.19,148.76,149.14,57691.0,133.6682,133.722,133.3366,133.6772,57691.0
2015-11-24 09:55:00,149.09,149.2,148.6,148.6,22496.0,133.6324,133.731,133.1932,133.1932,22496.0
2015-11-24 10:00:00,148.54,148.69,148.38,148.51,27510.0,133.1394,133.2738,132.996,133.1125,27510.0
2015-11-24 10:05:00,148.51,148.58,148.25,148.34,13946.0,133.1125,133.1752,132.8795,132.9601,13946.0
2015-11-24 10:10:00,148.33,148.43,148.1,148.16,25459.0,132.9512,133.0408,132.745,132.7988,25459.0
2015-11-24 10:15:00,148.17,148.17,147.9,147.95,20197.0,132.8077,132.8077,132.5657,132.6106,20197.0
2015-11-24 10:20:00,147.91,148.07,147.83,147.98,31395.0,132.5747,132.7181,132.503,132.6374,31395.0
2015-11-24 10:25:00,147.99,148.03,147.93,147.97,19249.0,132.6464,132.6823,132.5926,132.6285,19249.0
2015-11-24 10:30:00,147.99,147.99,147.67,147.74,30058.0,132.6464,132.6464,132.3596,132.4223,30058.0
2015-11-24 10:35:00,147.74,147.96,147.48,147.94,36623.0,132.4223,132.6195,132.1893,132.6016,36623.0
2015-11-24 10:40:00,147.94,147.97,147.75,147.76,6006.0,132.6016,132.6285,132.4313,132.4403,6006.0
2015-11-24 10:45:00,147.76,147.8,147.71,147.72,13598.0,132.4403,132.4761,132.3954,132.4044,13598.0
2015-11-24 10:50:00,147.73,147.95,147.72,147.88,17781.0,132.4134,132.6106,132.4044,132.5478,17781.0
2015-11-24 10:55:00,147.89,148.05,147.88,148.02,18516.0,132.5568,132.7002,132.5478,132.6733,18516.0
2015-11-24 11:00:00,148.0,148.05,147.9,148.04,19906.0,132.6554,132.7002,132.5657,132.6912,19906.0
2015-11-24 11:05:00,148.04,148.07,147.89,148.02,43607.0,132.6912,132.7181,132.5568,132.6733,43607.0
2015-11-24 11:10:00,148.02,148.04,147.9,147.93,20933.0,132.6733,132.6912,132.5657,132.5926,20933.0
2015-11-24 11:15:00,147.93,148.03,147.86,147.94,9358.0,132.5926,132.6823,132.5299,132.6016,9358.0
2015-11-24 11:20:00,147.92,148.16,147.89,148.07,21331.0,132.5837,132.7988,132.5568,132.7181,21331.0
2015-11-24 11:25:00,148.08,148.43,148.08,148.41,44309.0,132.7271,133.0408,132.7271,133.0229,44309.0
2015-11-24 11:30:00,148.45,148.76,148.45,148.74,23855.0,133.0587,133.3366,133.0587,133.3186,23855.0
2015-11-24 11:35:00,148.73,148.89,148.71,148.84,21272.0,133.3097,133.4531,133.2918,133.4083,21272.0
2015-11-24 11:40:00,148.82,148.85,148.68,148.68,21108.0,133.3904,133.4172,133.2649,133.2649,21108.0
2015-11-24 11:45:00,148.72,148.75,148.36,148.44,20751.0,133.3007,133.3276,132.978,133.0498,20751.0
2015-11-24 11:50:00,148.45,148.76,148.42,148.6,11316.0,133.0587,133.3366,133.0318,133.1932,11316.0
2015-11-24 11:55:00,148.55,148.7,148.52,148.64,10773.0,133.1483,133.2828,133.1215,133.229,10773.0
2015-11-24 12:00:00,148.65,149.15,148.65,148.95,36594.0,133.238,133.6861,133.238,133.5069,36594.0
2015-11-24 12:05:00,148.97,148.97,148.85,148.94,10762.0,133.5248,133.5248,133.4172,133.4979,10762.0
2015-11-24 12:10:00,148.96,149.12,148.96,149.02,11238.0,133.5158,133.6593,133.5158,133.5696,11238.0
2015-11-24 12:15:00,149.04,149.1,148.84,148.86,8020.0,133.5875,133.6413,133.4083,133.4262,8020.0
2015-11-24 12:20:00,148.85,148.91,148.8,148.81,10096.0,133.4172,133.471,133.3724,133.3814,10096.0
2015-11-24 12:25:00,148.78,148.83,148.66,148.76,20172.0,133.3545,133.3993,133.2469,133.3366,20172.0
2015-11-24 12:30:00,148.74,148.86,148.73,148.84,9168.0,133.3186,133.4262,133.3097,133.4083,9168.0
2015-11-24 12:35:00,148.82,148.88,148.78,148.79,6387.0,133.3904,133.4441,133.3545,133.3635,6387.0
2015-11-24 12:40:00,148.76,148.88,148.74,148.82,10070.0,133.3366,133.4441,133.3186,133.3904,10070.0
2015-11-24 12:45:00,148.79,148.81,148.73,148.75,7914.0,133.3635,133.3814,133.3097,133.3276,7914.0
2015-11-24 12:50:00,148.75,148.93,148.74,148.88,9387.0,133.3276,133.4889,133.3186,133.4441,9387.0
2015-11-24 12:55:00,148.9,148.92,148.78,148.89,10751.0,133.4621,133.48,133.3545,133.4531,10751.0
2015-11-24 13:00:00,148.89,149.18,148.85,149.15,15270.0,133.4531,133.713,133.4172,133.6861,15270.0
2015-11-24 13:05:00,149.14,149.26,149.12,149.25,15699.0,133.6772,133.7847,133.6593,133.7758,15699.0
2015-11-24 13:10:00,149.25,149.37,149.25,149.32,16059.0,133.7758,133.8833,133.7758,133.8385,16059.0
2015-11-24 13:15:00,149.31,149.33,149.18,149.22,37636.0,133.8296,133.8475,133.713,133.7489,37636.0
2015-11-24 13:20:00,149.18,149.41,149.15,149.37,22761.0,133.713,133.9192,133.6861,133.8833,22761.0
2015-11-24 13:25:00,149.34,149.57,149.32,149.48,17756.0,133.8564,134.0626,133.8385,133.9819,17756.0
2015-11-24 13:30:00,149.5,149.59,149.48,149.54,22510.0,133.9999,134.0805,133.9819,134.0357,22510.0
2015-11-24 13:35:00,149.53,149.55,149.35,149.35,20461.0,134.0267,134.0447,133.8654,133.8654,20461.0
2015-11-24 13:40:00,149.38,149.4,149.29,149.3,17643.0,133.8923,133.9102,133.8116,133.8206,17643.0
2015-11-24 13:45:00,149.3,149.33,149.22,149.27,27853.0,133.8206,133.8475,133.7489,133.7937,27853.0
2015-11-24 13:50:00,149.27,149.31,149.23,149.24,18661.0,133.7937,133.8296,133.7578,133.7668,18661.0
2015-11-24 13:55:00,149.23,149.28,149.2,149.23,18364.0,133.7578,133.8027,133.731,133.7578,18364.0
2015-11-24 14:00:00,149.24,149.34,149.23,149.34,23703.0,133.7668,133.8564,133.7578,133.8564,23703.0
2015-11-24 14:05:00,149.36,149.49,149.35,149.43,25054.0,133.8744,133.9909,133.8654,133.9371,25054.0
2015-11-24 14:10:00,149.4,149.43,149.17,149.24,32714.0,133.9102,133.9371,133.7041,133.7668,32714.0
2015-11-24 14:15:00,149.23,149.24,149.13,149.22,38761.0,133.7578,133.7668,133.6682,133.7489,38761.0
2015-11-24 14:20:00,149.22,149.29,149.15,149.17,26399.0,133.7489,133.8116,133.6861,133.7041,26399.0
2015-11-24 14:25:00,149.17,149.21,149.06,149.1,21142.0,133.7041,133.7399,133.6055,133.6413,21142.0
2015-11-24 14:30:00,149.09,149.12,149.01,149.1,14494.0,133.6324,133.6593,133.5607,133.6413,14494.0
2015-11-24 14:35:00,149.08,149.13,148.93,148.93,35397.0,133.6234,133.6682,133.4889,133.4889,35397.0
2015-11-24 14:40:00,148.93,148.95,148.75,148.75,17743.0,133.4889,133.5069,133.3276,133.3276,17743.0
2015-11-24 14:45:00,148.76,148.82,148.67,148.69,25279.0,133.3366,133.3904,133.2559,133.2738,25279.0
2015-11-24 14:50:00,148.66,148.71,148.61,148.68,30325.0,133.2469,133.2918,133.2021,133.2649,30325.0
2015-11-24 14:55:00,148.69,148.81,148.67,148.67,19826.0,133.2738,133.3814,133.2559,133.2559,19826.0
2015-11-24 15:00:00,148.69,148.71,148.49,148.54,36351.0,133.2738,133.2918,133.0946,133.1394,36351.0
2015-11-24 15:05:00,148.53,148.74,148.52,148.69,29535.0,133.1304,133.3186,133.1215,133.2738,29535.0
2015-11-24 15:10:00,148.69,148.82,148.69,148.74,16491.0,133.2738,133.3904,133.2738,133.3186,16491.0
2015-11-24 15:15:00,148.75,148.83,148.64,148.64,33293.0,133.3276,133.3993,133.229,133.229,33293.0
2015-11-24 15:20:00,148.63,148.77,148.6,148.66,26684.0,133.2201,133.3455,133.1932,133.2469,26684.0
2015-11-24 15:25:00,148.68,148.82,148.66,148.8,18555.0,133.2649,133.3904,133.2469,133.3724,18555.0
2015-11-24 15:30:00,148.81,148.84,148.65,148.67,33691.0,133.3814,133.4083,133.238,133.2559,33691.0
2015-11-24 15:35:00,148.67,148.75,148.55,148.58,22668.0,133.2559,133.3276,133.1483,133.1752,22668.0
2015-11-24 15:40:00,148.58,148.69,148.56,148.64,26152.0,133.1752,133.2738,133.1573,133.229,26152.0
2015-11-24 15:45:00,148.63,148.64,148.53,148.59,34167.0,133.2201,133.229,133.1304,133.1842,34167.0
2015-11-24 15:50:00,148.59,148.64,148.55,148.6,29804.0,133.1842,133.229,133.1483,133.1932,29804.0
2015-11-24 15:55:00,148.6,148.71,148.58,148.69,91323.0,133.1932,133.2918,133.1752,133.2738,91323.0
2015-11-25 09:30:00,149.04,149.15,148.83,148.89,46156.0,133.5875,133.6861,133.3993,133.4531,46156.0
2015-11-25 09:35:00,148.84,148.93,148.65,148.7,12878.0,133.4083,133.4889,133.238,133.2828,12878.0
2015-11-25 09:40:00,148.72,148.83,148.54,148.71,9871.0,133.3007,133.3993,133.1394,133.2918,9871.0
2015-11-25 09:45:00,148.74,148.79,148.5,148.73,10799.0,133.3186,133.3635,133.1035,133.3097,10799.0
2015-11-25 09:50:00,148.68,148.73,148.6,148.73,11285.0,133.2649,133.3097,133.1932,133.3097,11285.0
2015-11-25 09:55:00,148.75,148.97,148.75,148.8,17574.0,133.3276,133.5248,133.3276,133.3724,17574.0
2015-11-25 10:00:00,148.81,148.82,148.58,148.61,9787.0,133.3814,133.3904,133.1752,133.2021,9787.0
2015-11-25 10:05:00,148.63,148.66,148.3,148.3,18094.0,133.2201,133.2469,132.9243,132.9243,18094.0
2015-11-25 10:10:00,148.35,148.48,148.31,148.48,16796.0,132.9691,133.0856,132.9332,133.0856,16796.0
2015-11-25 10:15:00,148.45,148.7,148.45,148.45,47585.0,133.0587,133.2828,133.0587,133.0587,47585.0
2015-11-25 10:20:00,148.49,148.52,148.35,148.39,26665.0,133.0946,133.1215,132.9691,133.0049,26665.0
2015-11-25 10:25:00,148.36,148.37,148.19,148.21,9353.0,132.978,132.987,132.8257,132.8436,9353.0
2015-11-25 10:30:00,148.17,148.46,148.15,148.46,13137.0,132.8077,133.0677,132.7898,133.0677,13137.0
2015-11-25 10:35:00,148.45,148.45,148.28,148.3,13351.0,133.0587,133.0587,132.9063,132.9243,13351.0
2015-11-25 10:40:00,148.3,148.37,148.28,148.31,9169.0,132.9243,132.987,132.9063,132.9332,9169.0
2015-11-25 10:45:00,148.3,148.35,148.17,148.18,22520.0,132.9243,132.9691,132.8077,132.8167,22520.0
2015-11-25 10:50:00,148.17,148.19,148.05,148.09,16214.0,132.8077,132.8257,132.7002,132.736,16214.0
2015-11-25 10:55:00,148.08,148.15,148.06,148.13,11594.0,132.7271,132.7898,132.7092,132.7719,11594.0
2015-11-25 11:00:00,148.15,148.15,148.01,148.07,21272.0,132.7898,132.7898,132.6643,132.7181,21272.0
2015-11-25 11:05:00,148.03,148.07,147.94,147.96,22910.0,132.6823,132.7181,132.6016,132.6195,22910.0
2015-11-25 11:10:00,147.97,147.98,147.77,147.8,14057.0,132.6285,132.6374,132.4492,132.4761,14057.0
2015-11-25 11:15:00,147.76,147.78,147.71,147.74,15398.0,132.4403,132.4582,132.3954,132.4223,15398.0
2015-11-25 11:20:00,147.72,147.78,147.69,147.72,55065.0,132.4044,132.4582,132.3775,132.4044,55065.0
2015-11-25 11:25:00,147.74,147.74,147.47,147.52,35872.0,132.4223,132.4223,132.1803,132.2251,35872.0
2015-11-25 11:30:00,147.52,147.57,147.47,147.57,17693.0,132.2251,132.27,132.1803,132.27,17693.0
2015-11-25 11:35:00,147.54,147.59,147.51,147.51,13040.0,132.2431,132.2879,132.2162,132.2162,13040.0
2015-11-25 11:40:00,147.5,147.52,147.39,147.48,9078.0,132.2072,132.2251,132.1086,132.1893,9078.0
2015-11-25 11:45:00,147.49,147.53,147.46,147.53,8212.0,132.1982,132.2341,132.1714,132.2341,8212.0
2015-11-25 11:50:00,147.51,147.54,147.46,147.47,19114.0,132.2162,132.2431,132.1714,132.1803,19114.0
2015-11-25 11:55:00,147.48,147.53,147.45,147.49,13405.0,132.1893,132.2341,132.1624,132.1982,13405.0
2015-11-25 12:00:00,147.49,147.65,147.48,147.65,18992.0,132.1982,132.3417,132.1893,132.3417,18992.0
2015-11-25 12:05:00,147.65,147.89,147.59,147.77,21886.0,132.3417,132.5568,132.2879,132.4492,21886.0
2015-11-25 12:10:00,147.76,147.79,147.64,147.73,11859.0,132.4403,132.4671,132.3327,132.4134,11859.0
2015-11-25 12:15:00,147.71,147.78,147.66,147.69,22316.0,132.3954,132.4582,132.3506,132.3775,22316.0
2015-11-25 12:20:00,147.71,147.74,147.67,147.7,17614.0,132.3954,132.4223,132.3596,132.3865,17614.0
2015-11-25 12:25:00,147.71,147.76,147.62,147.74,11212.0,132.3954,132.4403,132.3148,132.4223,11212.0
2015-11-25 12:30:00,147.75,147.78,147.71,147.76,13530.0,132.4313,132.4582,132.3954,132.4403,13530.0
2015-11-25 12:35:00,147.8,147.82,147.58,147.64,23305.0,132.4761,132.494,132.2789,132.3327,23305.0
2015-11-25 12:40:00,147.65,147.74,147.65,147.71,8528.0,132.3417,132.4223,132.3417,132.3954,8528.0
2015-11-25 12:45:00,147.72,147.79,147.69,147.76,13416.0,132.4044,132.4671,132.3775,132.4403,13416.0
2015-11-25 12:50:00,147.79,147.86,147.75,147.85,13410.0,132.4671,132.5299,132.4313,132.5209,13410.0
2015-11-25 12:55:00,147.86,147.91,147.83,147.84,20083.0,132.5299,132.5747,132.503,132.512,20083.0
2015-11-25 13:00:00,147.85,147.89,147.82,147.88,14348.0,132.5209,132.5568,132.494,132.5478,14348.0
2015-11-25 13:05:00,147.87,147.9,147.83,147.86,13315.0,132.5389,132.5657,132.503,132.5299,13315.0
2015-11-25 13:10:00,147.84,147.84,147.67,147.69,11270.0,132.512,132.512,132.3596,132.3775,11270.0
2015-11-25 13:15:00,147.7,147.75,147.7,147.73,9196.0,132.3865,132.4313,132.3865,132.4134,9196.0
2015-11-25 13:20:00,147.73,147.75,147.65,147.66,7574.0,132.4134,132.4313,132.3417,132.3506,7574.0
2015-11-25 13:25:00,147.66,147.66,147.57,147.61,10921.0,132.3506,132.3506,132.27,132.3058,10921.0
2015-11-25 13:30:00,147.6,147.61,147.51,147.53,7707.0,132.2968,132.3058,132.2162,132.2341,7707.0
2015-11-25 13:35:00,147.52,147.6,147.52,147.58,7733.0,132.2251,132.2968,132.2251,132.2789,7733.0
2015-11-25 13:40:00,147.59,147.63,147.55,147.59,11858.0,132.2879,132.3237,132.252,132.2879,11858.0
2015-11-25 13:45:00,147.57,147.58,147.5,147.54,9875.0,132.27,132.2789,132.2072,132.2431,9875.0
2015-11-25 13:50:00,147.56,147.66,147.56,147.66,5850.0,132.261,132.3506,132.261,132.3506,5850.0
2015-11-25 13:55:00,147.65,147.73,147.64,147.7,12067.0,132.3417,132.4134,132.3327,132.3865,12067.0
2015-11-25 14:00:00,147.7,147.72,147.68,147.7,9786.0,132.3865,132.4044,132.3685,132.3865,9786.0
2015-11-25 14:05:00,147.71,147.81,147.69,147.8,22272.0,132.3954,132.4851,132.3775,132.4761,22272.0
2015-11-25 14:10:00,147.8,147.84,147.77,147.8,9059.0,132.4761,132.512,132.4492,132.4761,9059.0
2015-11-25 14:15:00,147.8,147.85,147.8,147.82,9831.0,132.4761,132.5209,132.4761,132.494,9831.0
2015-11-25 14:20:00,147.8,147.83,147.72,147.74,8148.0,132.4761,132.503,132.4044,132.4223,8148.0
2015-11-25 14:25:00,147.72,147.72,147.68,147.71,11904.0,132.4044,132.4044,132.3685,132.3954,11904.0
2015-11-25 14:30:00,147.68,147.69,147.62,147.63,15558.0,132.3685,132.3775,132.3148,132.3237,15558.0
2015-11-25 14:35:00,147.62,147.72,147.61,147.63,16415.0,132.3148,132.4044,132.3058,132.3237,16415.0
2015-11-25 14:40:00,147.64,147.64,147.54,147.54,6540.0,132.3327,132.3327,132.2431,132.2431,6540.0
2015-11-25 14:45:00,147.53,147.53,147.39,147.41,18101.0,132.2341,132.2341,132.1086,132.1265,18101.0
2015-11-25 14:50:00,147.43,147.43,147.38,147.4,14719.0,132.1445,132.1445,132.0997,132.1176,14719.0
2015-11-25 14:55:00,147.39,147.5,147.38,147.5,21205.0,132.1086,132.2072,132.0997,132.2072,21205.0
2015-11-25 15:00:00,147.52,147.61,147.52,147.6,23556.0,132.2251,132.3058,132.2251,132.2968,23556.0
2015-11-25 15:05:00,147.6,147.6,147.51,147.53,25988.0,132.2968,132.2968,132.2162,132.2341,25988.0
2015-11-25 15:10:00,147.53,147.55,147.5,147.53,14423.0,132.2341,132.252,132.2072,132.2341,14423.0
2015-11-25 15:15:00,147.52,147.53,147.46,147.47,21891.0,132.2251,132.2341,132.1714,132.1803,21891.0
2015-11-25 15:20:00,147.47,147.49,147.42,147.49,17395.0,132.1803,132.1982,132.1355,132.1982,17395.0
2015-11-25 15:25:00,147.49,147.53,147.46,147.5,14935.0,132.1982,132.2341,132.1714,132.2072,14935.0
2015-11-25 15:30:00,147.48,147.51,147.45,147.48,14663.0,132.1893,132.2162,132.1624,132.1893,14663.0
2015-11-25 15:35:00,147.48,147.5,147.42,147.46,16632.0,132.1893,132.2072,132.1355,132.1714,16632.0
2015-11-25 15:40:00,147.46,147.49,147.4,147.44,21967.0,132.1714,132.1982,132.1176,132.1534,21967.0
2015-11-25 15:45:00,147.45,147.58,147.42,147.53,37044.0,132.1624,132.2789,132.1355,132.2341,37044.0
2015-11-25 15:50:00,147.54,147.56,147.46,147.48,33060.0,132.2431,132.261,132.1714,132.1893,33060.0
2015-11-25 15:55:00,147.46,147.52,147.44,147.44,44678.0,132.1714,132.2251,132.1534,132.1534,44678.0
2015-11-27 09:30:00,147.5,147.93,147.3,147.93,62663.0,132.2072,132.5926,132.0279,132.5926,62663.0
2015-11-27 09:35:00,147.94,147.97,147.12,147.3,34138.0,132.6016,132.6285,131.8666,132.0279,34138.0
2015-11-27 09:40:00,147.24,147.53,147.18,147.38,34386.0,131.9742,132.2341,131.9204,132.0997,34386.0
2015-11-27 09:45:00,147.35,147.44,147.18,147.29,16372.0,132.0728,132.1534,131.9204,132.019,16372.0
2015-11-27 09:50:00,147.26,147.32,147.15,147.15,29545.0,131.9921,132.0459,131.8935,131.8935,29545.0
2015-11-27 09:55:00,147.15,147.16,147.02,147.05,15694.0,131.8935,131.9025,131.777,131.8039,15694.0
2015-11-27 10:00:00,147.07,147.11,146.71,146.92,37134.0,131.8218,131.8576,131.4991,131.6873,37134.0
2015-11-27 10:05:00,146.87,146.93,146.75,146.9,13966.0,131.6425,131.6963,131.535,131.6694,13966.0
2015-11-27 10:10:00,146.93,147.05,146.86,146.96,25437.0,131.6963,131.8039,131.6336,131.7232,25437.0
2015-11-27 10:15:00,146.94,147.18,146.84,147.1,24894.0,131.7053,131.9204,131.6156,131.8487,24894.0
2015-11-27 10:20:00,147.09,147.14,146.91,146.94,24944.0,131.8397,131.8845,131.6784,131.7053,24944.0
2015-11-27 10:25:00,146.94,146.94,146.84,146.92,19931.0,131.7053,131.7053,131.6156,131.6873,19931.0
2015-11-27 10:30:00,146.92,146.92,146.77,146.79,12188.0,131.6873,131.6873,131.5529,131.5708,12188.0
2015-11-27 10:35:00,146.78,146.92,146.74,146.76,20763.0,131.5619,131.6873,131.526,131.5439,20763.0
2015-11-27 10:40:00,146.76,146.81,146.68,146.8,20589.0,131.5439,131.5888,131.4722,131.5798,20589.0
2015-11-27 10:45:00,146.81,146.85,146.77,146.82,19062.0,131.5888,131.6246,131.5529,131.5977,19062.0
2015-11-27 10:50:00,146.83,147.02,146.82,147.02,21142.0,131.6067,131.777,131.5977,131.777,21142.0
2015-11-27 10:55:00,147.02,147.06,146.97,147.0,14911.0,131.777,131.8128,131.7322,131.7591,14911.0
2015-11-27 11:00:00,147.02,147.07,146.99,147.05,22213.0,131.777,131.8218,131.7501,131.8039,22213.0
2015-11-27 11:05:00,147.04,147.07,146.96,147.07,12504.0,131.7949,131.8218,131.7232,131.8218,12504.0
2015-11-27 11:10:00,147.06,147.18,147.03,147.11,40481.0,131.8128,131.9204,131.7859,131.8576,40481.0
2015-11-27 11:15:00,147.11,147.14,147.07,147.12,26909.0,131.8576,131.8845,131.8218,131.8666,26909.0
2015-11-27 11:20:00,147.12,147.2,147.12,147.17,28675.0,131.8666,131.9383,131.8666,131.9114,28675.0
2015-11-27 11:25:00,147.18,147.23,147.14,147.19,35999.0,131.9204,131.9652,131.8845,131.9294,35999.0
2015-11-27 11:30:00,147.18,147.24,147.01,147.01,18177.0,131.9204,131.9742,131.768,131.768,18177.0
2015-11-27 11:35:00,146.98,147.11,146.98,147.11,15701.0,131.7411,131.8576,131.7411,131.8576,15701.0
2015-11-27 11:40:00,147.12,147.14,147.04,147.05,11591.0,131.8666,131.8845,131.7949,131.8039,11591.0
2015-11-27 11:45:00,147.05,147.06,146.95,146.99,9964.0,131.8039,131.8128,131.7142,131.7501,9964.0
2015-11-27 11:50:00,146.97,147.07,146.93,147.07,9122.0,131.7322,131.8218,131.6963,131.8218,9122.0
2015-11-27 11:55:00,147.03,147.03,146.95,146.96,13118.0,131.7859,131.7859,131.7142,131.7232,13118.0
2015-11-27 12:00:00,146.96,146.99,146.85,146.89,20583.0,131.7232,131.7501,131.6246,131.6605,20583.0
2015-11-27 12:05:00,146.91,146.95,146.89,146.92,14930.0,131.6784,131.7142,131.6605,131.6873,14930.0
2015-11-27 12:10:00,146.9,146.91,146.86,146.88,9862.0,131.6694,131.6784,131.6336,131.6515,9862.0
2015-11-27 12:15:00,146.88,146.91,146.84,146.91,20997.0,131.6515,131.6784,131.6156,131.6784,20997.0
2015-11-27 12:20:00,146.9,147.05,146.89,147.01,33671.0,131.6694,131.8039,131.6605,131.768,33671.0
2015-11-27 12:25:00,147.01,147.03,146.96,147.02,17937.0,131.768,131.7859,131.7232,131.777,17937.0
2015-11-27 12:30:00,147.03,147.14,147.0,147.14,19543.0,131.7859,131.8845,131.7591,131.8845,19543.0
2015-11-27 12:35:00,147.13,147.15,146.98,147.0,38316.0,131.8756,131.8935,131.7411,131.7591,38316.0
2015-11-27 12:40:00,147.0,147.01,146.96,146.99,23143.0,131.7591,131.768,131.7232,131.7501,23143.0
2015-11-27 12:45:00,146.99,147.07,146.96,147.06,24728.0,131.7501,131.8218,131.7232,131.8128,24728.0
2015-11-27 12:50:00,147.05,147.11,147.0,147.03,38989.0,131.8039,131.8576,131.7591,131.7859,38989.0
2015-11-27 12:55:00,147.03,147.05,146.96,147.02,46359.0,131.7859,131.8039,131.7232,131.777,46359.0
2015-11-30 09:30:00,146.97,147.26,146.76,147.0,56547.0,131.7322,131.9921,131.5439,131.7591,56547.0
2015-11-30 09:35:00,146.88,147.11,146.81,146.89,45485.0,131.6515,131.8576,131.5888,131.6605,45485.0
2015-11-30 09:40:00,146.85,146.98,146.7,146.75,26048.0,131.6246,131.7411,131.4902,131.535,26048.0
2015-11-30 09:45:00,146.7,146.9,146.32,146.42,33319.0,131.4902,131.6694,131.1496,131.2392,33319.0
2015-11-30 09:50:00,146.37,146.79,146.37,146.79,19589.0,131.1944,131.5708,131.1944,131.5708,19589.0
2015-11-30 09:55:00,146.83,146.83,146.42,146.42,20047.0,131.6067,131.6067,131.2392,131.2392,20047.0
2015-11-30 10:00:00,146.41,146.54,146.21,146.4,47725.0,131.2302,131.3467,131.051,131.2213,47725.0
2015-11-30 10:05:00,146.38,146.49,146.28,146.4,13039.0,131.2033,131.3019,131.1137,131.2213,13039.0
2015-11-30 10:10:00,146.41,146.65,146.32,146.52,24493.0,131.2302,131.4453,131.1496,131.3288,24493.0
2015-11-30 10:15:00,146.44,146.56,146.35,146.49,40454.0,131.2571,131.3647,131.1764,131.3019,40454.0
2015-11-30 10:20:00,146.51,146.66,146.48,146.57,15564.0,131.3199,131.4543,131.293,131.3736,15564.0
2015-11-30 10:25:00,146.58,146.68,146.48,146.56,21913.0,131.3826,131.4722,131.293,131.3647,21913.0
2015-11-30 10:30:00,146.58,146.82,146.54,146.8,13564.0,131.3826,131.5977,131.3467,131.5798,13564.0
2015-11-30 10:35:00,146.79,146.89,146.67,146.75,21058.0,131.5708,131.6605,131.4633,131.535,21058.0
2015-11-30 10:40:00,146.77,146.77,146.53,146.64,15687.0,131.5529,131.5529,131.3378,131.4364,15687.0
2015-11-30 10:45:00,146.57,146.78,146.57,146.69,17400.0,131.3736,131.5619,131.3736,131.4812,17400.0
2015-11-30 10:50:00,146.67,146.92,146.67,146.7,19147.0,131.4633,131.6873,131.4633,131.4902,19147.0
2015-11-30 10:55:00,146.71,146.74,146.63,146.63,10439.0,131.4991,131.526,131.4274,131.4274,10439.0
2015-11-30 11:00:00,146.66,146.69,146.64,146.64,7763.0,131.4543,131.4812,131.4364,131.4364,7763.0
2015-11-30 11:05:00,146.69,146.8,146.59,146.8,7877.0,131.4812,131.5798,131.3916,131.5798,7877.0
2015-11-30 11:10:00,146.8,146.92,146.77,146.77,10883.0,131.5798,131.6873,131.5529,131.5529,10883.0
2015-11-30 11:15:00,146.79,146.85,146.64,146.67,11680.0,131.5708,131.6246,131.4364,131.4633,11680.0
2015-11-30 11:20:00,146.64,146.89,146.64,146.65,12962.0,131.4364,131.6605,131.4364,131.4453,12962.0
2015-11-30 11:25:00,146.68,146.68,146.41,146.41,19624.0,131.4722,131.4722,131.2302,131.2302,19624.0
2015-11-30 11:30:00,146.42,146.64,146.37,146.64,17391.0,131.2392,131.4364,131.1944,131.4364,17391.0
2015-11-30 11:35:00,146.58,146.59,146.49,146.49,6599.0,131.3826,131.3916,131.3019,131.3019,6599.0
2015-11-30 11:40:00,146.47,146.48,146.4,146.44,9338.0,131.284,131.293,131.2213,131.2571,9338.0
2015-11-30 11:45:00,146.45,146.48,146.33,146.37,8916.0,131.2661,131.293,131.1585,131.1944,8916.0
2015-11-30 11:50:00,146.37,146.37,146.19,146.27,13856.0,131.1944,131.1944,131.033,131.1047,13856.0
2015-11-30 11:55:00,146.26,146.3,146.18,146.25,9324.0,131.0958,131.1316,131.0241,131.0868,9324.0
2015-11-30 12:00:00,146.24,146.27,146.18,146.26,16639.0,131.0778,131.1047,131.0241,131.0958,16639.0
2015-11-30 12:05:00,146.26,146.38,146.24,146.33,22530.0,131.0958,131.2033,131.0778,131.1585,22530.0
2015-11-30 12:10:00,146.37,146.46,146.37,146.43,8591.0,131.1944,131.275,131.1944,131.2481,8591.0
2015-11-30 12:15:00,146.42,146.52,146.41,146.52,18044.0,131.2392,131.3288,131.2302,131.3288,18044.0
2015-11-30 12:20:00,146.52,146.52,146.45,146.47,10030.0,131.3288,131.3288,131.2661,131.284,10030.0
2015-11-30 12:25:00,146.46,146.52,146.43,146.45,8500.0,131.275,131.3288,131.2481,131.2661,8500.0
2015-11-30 12:30:00,146.42,146.44,146.38,146.39,10061.0,131.2392,131.2571,131.2033,131.2123,10061.0
2015-11-30 12:35:00,146.37,146.38,146.27,146.27,9174.0,131.1944,131.2033,131.1047,131.1047,9174.0
2015-11-30 12:40:00,146.27,146.4,146.26,146.33,6991.0,131.1047,131.2213,131.0958,131.1585,6991.0
2015-11-30 12:45:00,146.34,146.5,146.34,146.4,14213.0,131.1675,131.3109,131.1675,131.2213,14213.0
2015-11-30 12:50:00,146.39,146.4,146.26,146.33,14712.0,131.2123,131.2213,131.0958,131.1585,14712.0
2015-11-30 12:55:00,146.34,146.42,146.28,146.31,12839.0,131.1675,131.2392,131.1137,131.1406,12839.0
2015-11-30 13:00:00,146.29,146.38,146.24,146.34,18584.0,131.1227,131.2033,131.0778,131.1675,18584.0
2015-11-30 13:05:00,146.37,146.37,146.27,146.29,5050.0,131.1944,131.1944,131.1047,131.1227,5050.0
2015-11-30 13:10:00,146.24,146.29,146.2,146.28,7001.0,131.0778,131.1227,131.042,131.1137,7001.0
2015-11-30 13:15:00,146.26,146.27,146.18,146.19,18370.0,131.0958,131.1047,131.0241,131.033,18370.0
2015-11-30 13:20:00,146.16,146.22,146.1,146.13,10504.0,131.0061,131.0599,130.9524,130.9793,10504.0
2015-11-30 13:25:00,146.15,146.26,146.15,146.18,13527.0,130.9972,131.0958,130.9972,131.0241,13527.0
2015-11-30 13:30:00,146.17,146.23,146.09,146.12,17439.0,131.0151,131.0689,130.9434,130.9703,17439.0
2015-11-30 13:35:00,146.14,146.2,146.11,146.14,12250.0,130.9882,131.042,130.9613,130.9882,12250.0
2015-11-30 13:40:00,146.16,146.19,146.09,146.19,14747.0,131.0061,131.033,130.9434,131.033,14747.0
2015-11-30 13:45:00,146.18,146.21,146.13,146.16,12087.0,131.0241,131.051,130.9793,131.0061,12087.0
2015-11-30 13:50:00,146.16,146.22,146.15,146.16,8559.0,131.0061,131.0599,130.9972,131.0061,8559.0
2015-11-30 13:55:00,146.15,146.21,146.13,146.13,17571.0,130.9972,131.051,130.9793,130.9793,17571.0
2015-11-30 14:00:00,146.14,146.21,146.04,146.07,21519.0,130.9882,131.051,130.8986,130.9255,21519.0
2015-11-30 14:05:00,146.09,146.12,145.91,145.98,30672.0,130.9434,130.9703,130.7821,130.8448,30672.0
2015-11-30 14:10:00,145.99,146.07,145.95,145.95,16911.0,130.8538,130.9255,130.8179,130.8179,16911.0
2015-11-30 14:15:00,145.95,146.0,145.94,145.95,11606.0,130.8179,130.8627,130.809,130.8179,11606.0
2015-11-30 14:20:00,145.95,146.06,145.95,145.99,18789.0,130.8179,130.9165,130.8179,130.8538,18789.0
2015-11-30 14:25:00,145.97,146.07,145.94,146.03,16793.0,130.8358,130.9255,130.809,130.8896,16793.0
2015-11-30 14:30:00,146.01,146.08,145.97,146.07,15704.0,130.8717,130.9344,130.8358,130.9255,15704.0
2015-11-30 14:35:00,146.06,146.09,146.03,146.03,16628.0,130.9165,130.9434,130.8896,130.8896,16628.0
2015-11-30 14:40:00,146.02,146.03,145.96,146.0,15710.0,130.8807,130.8896,130.8269,130.8627,15710.0
2015-11-30 14:45:00,146.0,146.01,145.86,145.87,20051.0,130.8627,130.8717,130.7372,130.7462,20051.0
2015-11-30 14:50:00,145.87,145.87,145.73,145.79,16879.0,130.7462,130.7462,130.6207,130.6745,16879.0
2015-11-30 14:55:00,145.78,145.82,145.61,145.62,21245.0,130.6655,130.7014,130.5132,130.5221,21245.0
2015-11-30 15:00:00,145.63,145.67,145.59,145.66,40087.0,130.5311,130.5669,130.4952,130.558,40087.0
2015-11-30 15:05:00,145.66,145.82,145.61,145.78,17033.0,130.558,130.7014,130.5132,130.6655,17033.0
2015-11-30 15:10:00,145.77,145.86,145.74,145.85,14754.0,130.6566,130.7372,130.6297,130.7283,14754.0
2015-11-30 15:15:00,145.84,145.87,145.63,145.63,30880.0,130.7193,130.7462,130.5311,130.5311,30880.0
2015-11-30 15:20:00,145.63,145.72,145.57,145.62,25432.0,130.5311,130.6118,130.4773,130.5221,25432.0
2015-11-30 15:25:00,145.59,145.6,145.47,145.59,20148.0,130.4952,130.5042,130.3877,130.4952,20148.0
2015-11-30 15:30:00,145.57,145.74,145.52,145.67,27786.0,130.4773,130.6297,130.4325,130.5669,27786.0
2015-11-30 15:35:00,145.66,145.76,145.66,145.67,36440.0,130.558,130.6476,130.558,130.5669,36440.0
2015-11-30 15:40:00,145.7,145.76,145.52,145.56,94408.0,130.5938,130.6476,130.4325,130.4684,94408.0
2015-11-30 15:45:00,145.49,145.57,145.36,145.57,94063.0,130.4056,130.4773,130.2891,130.4773,94063.0
2015-11-30 15:50:00,145.54,145.72,145.51,145.64,103742.0,130.4504,130.6118,130.4235,130.5401,103742.0
2015-11-30 15:55:00,145.64,145.7,145.46,145.46,297939.0,130.5401,130.5938,130.3787,130.3787,297939.0
2015-12-01 09:30:00,146.54,148.0,146.47,147.74,126271.0,131.3467,132.6554,131.284,132.4223,126271.0
2015-12-01 09:35:00,147.71,148.53,147.54,148.07,70904.0,132.3954,133.1304,132.2431,132.7181,70904.0
2015-12-01 09:40:00,148.15,148.6,147.95,148.39,119393.0,132.7898,133.1932,132.6106,133.0049,119393.0
2015-12-01 09:45:00,148.43,149.4,148.36,149.09,180077.0,133.0408,133.9102,132.978,133.6324,180077.0
2015-12-01 09:50:00,149.12,149.23,148.66,148.66,141148.0,133.6593,133.7578,133.2469,133.2469,141148.0
2015-12-01 09:55:00,148.67,148.91,148.48,148.52,107705.0,133.2559,133.471,133.0856,133.1215,107705.0
2015-12-01 10:00:00,148.48,148.78,148.33,148.56,49310.0,133.0856,133.3545,132.9512,133.1573,49310.0
2015-12-01 10:05:00,148.56,148.61,148.25,148.46,114878.0,133.1573,133.2021,132.8795,133.0677,114878.0
2015-12-01 10:10:00,148.47,148.59,148.31,148.34,67639.0,133.0766,133.1842,132.9332,132.9601,67639.0
2015-12-01 10:15:00,148.32,148.36,147.65,147.81,75380.0,132.9422,132.978,132.3417,132.4851,75380.0
2015-12-01 10:20:00,147.8,148.13,147.8,147.93,43784.0,132.4761,132.7719,132.4761,132.5926,43784.0
2015-12-01 10:25:00,147.92,148.39,147.89,148.23,56070.0,132.5837,133.0049,132.5568,132.8615,56070.0
2015-12-01 10:30:00,148.22,148.22,147.84,147.87,21721.0,132.8526,132.8526,132.512,132.5389,21721.0
2015-12-01 10:35:00,147.83,148.36,147.75,148.36,27572.0,132.503,132.978,132.4313,132.978,27572.0
2015-12-01 10:40:00,148.33,148.45,148.25,148.39,27214.0,132.9512,133.0587,132.8795,133.0049,27214.0
2015-12-01 10:45:00,148.39,148.81,148.36,148.79,30807.0,133.0049,133.3814,132.978,133.3635,30807.0
2015-12-01 10:50:00,148.82,148.91,148.65,148.68,56931.0,133.3904,133.471,133.238,133.2649,56931.0
2015-12-01 10:55:00,148.69,148.77,148.62,148.62,13837.0,133.2738,133.3455,133.2111,133.2111,13837.0
2015-12-01 11:00:00,148.65,148.8,148.62,148.78,16213.0,133.238,133.3724,133.2111,133.3545,16213.0
2015-12-01 11:05:00,148.79,148.92,148.71,148.71,36519.0,133.3635,133.48,133.2918,133.2918,36519.0
2015-12-01 11:10:00,148.72,148.78,148.42,148.42,11096.0,133.3007,133.3545,133.0318,133.0318,11096.0
2015-12-01 11:15:00,148.45,148.5,148.29,148.49,14229.0,133.0587,133.1035,132.9153,133.0946,14229.0
2015-12-01 11:20:00,148.46,148.73,148.28,148.56,31537.0,133.0677,133.3097,132.9063,133.1573,31537.0
2015-12-01 11:25:00,148.57,148.57,148.36,148.44,13291.0,133.1663,133.1663,132.978,133.0498,13291.0
2015-12-01 11:30:00,148.47,148.53,148.31,148.36,6069.0,133.0766,133.1304,132.9332,132.978,6069.0
2015-12-01 11:35:00,148.34,148.36,148.05,148.1,20766.0,132.9601,132.978,132.7002,132.745,20766.0
2015-12-01 11:40:00,148.12,148.2,148.08,148.12,8058.0,132.7629,132.8346,132.7271,132.7629,8058.0
2015-12-01 11:45:00,148.1,148.16,147.92,148.09,15141.0,132.745,132.7988,132.5837,132.736,15141.0
2015-12-01 11:50:00,148.1,148.1,147.95,147.98,14757.0,132.745,132.745,132.6106,132.6374,14757.0
2015-12-01 11:55:00,147.97,148.04,147.88,148.04,8903.0,132.6285,132.6912,132.5478,132.6912,8903.0
2015-12-01 12:00:00,148.03,148.17,148.03,148.14,19145.0,132.6823,132.8077,132.6823,132.7809,19145.0
2015-12-01 12:05:00,148.1,148.21,148.06,148.07,9222.0,132.745,132.8436,132.7092,132.7181,9222.0
2015-12-01 12:10:00,148.06,148.14,148.0,148.05,17963.0,132.7092,132.7809,132.6554,132.7002,17963.0
2015-12-01 12:15:00,148.06,148.06,147.89,147.89,13993.0,132.7092,132.7092,132.5568,132.5568,13993.0
2015-12-01 12:20:00,147.9,148.08,147.89,148.05,11071.0,132.5657,132.7271,132.5568,132.7002,11071.0
2015-12-01 12:25:00,148.08,148.23,148.04,148.2,11585.0,132.7271,132.8615,132.6912,132.8346,11585.0
2015-12-01 12:30:00,148.22,148.22,148.01,148.04,10236.0,132.8526,132.8526,132.6643,132.6912,10236.0
2015-12-01 12:35:00,148.06,148.12,148.02,148.12,18514.0,132.7092,132.7629,132.6733,132.7629,18514.0
2015-12-01 12:40:00,148.14,148.18,148.06,148.1,30882.0,132.7809,132.8167,132.7092,132.745,30882.0
2015-12-01 12:45:00,148.11,148.15,148.04,148.07,7477.0,132.754,132.7898,132.6912,132.7181,7477.0
2015-12-01 12:50:00,148.05,148.14,148.05,148.06,10805.0,132.7002,132.7809,132.7002,132.7092,10805.0
2015-12-01 12:55:00,148.07,148.12,148.02,148.04,15664.0,132.7181,132.7629,132.6733,132.6912,15664.0
2015-12-01 13:00:00,148.03,148.04,147.8,147.82,13820.0,132.6823,132.6912,132.4761,132.494,13820.0
2015-12-01 13:05:00,147.81,147.92,147.81,147.83,9109.0,132.4851,132.5837,132.4851,132.503,9109.0
2015-12-01 13:10:00,147.83,147.84,147.63,147.65,13276.0,132.503,132.512,132.3237,132.3417,13276.0
2015-12-01 13:15:00,147.62,147.68,147.6,147.66,14130.0,132.3148,132.3685,132.2968,132.3506,14130.0
2015-12-01 13:20:00,147.67,147.87,147.67,147.84,20191.0,132.3596,132.5389,132.3596,132.512,20191.0
2015-12-01 13:25:00,147.85,147.87,147.8,147.83,7205.0,132.5209,132.5389,132.4761,132.503,7205.0
2015-12-01 13:30:00,147.84,147.86,147.75,147.77,7824.0,132.512,132.5299,132.4313,132.4492,7824.0
2015-12-01 13:35:00,147.76,147.83,147.76,147.8,9587.0,132.4403,132.503,132.4403,132.4761,9587.0
2015-12-01 13:40:00,147.78,147.79,147.72,147.76,6879.0,132.4582,132.4671,132.4044,132.4403,6879.0
2015-12-01 13:45:00,147.76,147.77,147.68,147.74,10315.0,132.4403,132.4492,132.3685,132.4223,10315.0
2015-12-01 13:50:00,147.74,147.82,147.71,147.77,10327.0,132.4223,132.494,132.3954,132.4492,10327.0
2015-12-01 13:55:00,147.76,147.87,147.73,147.81,10160.0,132.4403,132.5389,132.4134,132.4851,10160.0
2015-12-01 14:00:00,147.77,147.93,147.77,147.93,13322.0,132.4492,132.5926,132.4492,132.5926,13322.0
2015-12-01 14:05:00,147.92,148.04,147.9,147.97,23410.0,132.5837,132.6912,132.5657,132.6285,23410.0
2015-12-01 14:10:00,147.99,148.01,147.9,147.94,19133.0,132.6464,132.6643,132.5657,132.6016,19133.0
2015-12-01 14:15:00,147.95,148.0,147.93,147.95,8518.0,132.6106,132.6554,132.5926,132.6106,8518.0
2015-12-01 14:20:00,147.95,148.01,147.93,147.97,10570.0,132.6106,132.6643,132.5926,132.6285,10570.0
2015-12-01 14:25:00,147.94,147.97,147.85,147.85,8041.0,132.6016,132.6285,132.5209,132.5209,8041.0
2015-12-01 14:30:00,147.82,147.88,147.77,147.87,16736.0,132.494,132.5478,132.4492,132.5389,16736.0
2015-12-01 14:35:00,147.85,147.85,147.65,147.65,19031.0,132.5209,132.5209,132.3417,132.3417,19031.0
2015-12-01 14:40:00,147.64,147.7,147.48,147.66,28030.0,132.3327,132.3865,132.1893,132.3506,28030.0
2015-12-01 14:45:00,147.68,147.83,147.67,147.79,14527.0,132.3685,132.503,132.3596,132.4671,14527.0
2015-12-01 14:50:00,147.79,147.81,147.73,147.75,10569.0,132.4671,132.4851,132.4134,132.4313,10569.0
2015-12-01 14:55:00,147.77,147.79,147.63,147.68,16126.0,132.4492,132.4671,132.3237,132.3685,16126.0
2015-12-01 15:00:00,147.63,147.79,147.63,147.74,21222.0,132.3237,132.4671,132.3237,132.4223,21222.0
2015-12-01 15:05:00,147.73,147.86,147.67,147.86,43114.0,132.4134,132.5299,132.3596,132.5299,43114.0
2015-12-01 15:10:00,147.86,147.87,147.69,147.7,20676.0,132.5299,132.5389,132.3775,132.3865,20676.0
2015-12-01 15:15:00,147.69,147.73,147.58,147.59,29176.0,132.3775,132.4134,132.2789,132.2879,29176.0
2015-12-01 15:20:00,147.59,147.63,147.51,147.53,30913.0,132.2879,132.3237,132.2162,132.2341,30913.0
2015-12-01 15:25:00,147.54,147.67,147.45,147.62,31120.0,132.2431,132.3596,132.1624,132.3148,31120.0
2015-12-01 15:30:00,147.62,147.83,147.55,147.79,32949.0,132.3148,132.503,132.252,132.4671,32949.0
2015-12-01 15:35:00,147.78,147.79,147.64,147.71,28377.0,132.4582,132.4671,132.3327,132.3954,28377.0
2015-12-01 15:40:00,147.71,147.8,147.67,147.73,23721.0,132.3954,132.4761,132.3596,132.4134,23721.0
2015-12-01 15:45:00,147.72,147.72,147.63,147.65,50204.0,132.4044,132.4044,132.3237,132.3417,50204.0
2015-12-01 15:50:00,147.65,147.75,147.65,147.71,40503.0,132.3417,132.4313,132.3417,132.3954,40503.0
2015-12-01 15:55:00,147.7,147.84,147.7,147.76,154410.0,132.3865,132.512,132.3865,132.4403,154410.0
2015-12-02 09:30:00,147.55,147.93,147.28,147.55,54986.0,132.252,132.5926,132.01,132.252,54986.0
2015-12-02 09:35:00,147.6,147.89,147.41,147.71,37733.0,132.2968,132.5568,132.1265,132.3954,37733.0
2015-12-02 09:40:00,147.75,147.77,147.57,147.72,18510.0,132.4313,132.4492,132.27,132.4044,18510.0
2015-12-02 09:45:00,147.75,147.78,147.6,147.7,36783.0,132.4313,132.4582,132.2968,132.3865,36783.0
2015-12-02 09:50:00,147.72,147.8,147.57,147.7,54496.0,132.4044,132.4761,132.27,132.3865,54496.0
2015-12-02 09:55:00,147.74,147.92,147.65,147.88,28002.0,132.4223,132.5837,132.3417,132.5478,28002.0
2015-12-02 10:00:00,147.92,148.03,147.72,147.82,25050.0,132.5837,132.6823,132.4044,132.494,25050.0
2015-12-02 10:05:00,147.83,147.84,147.61,147.61,10183.0,132.503,132.512,132.3058,132.3058,10183.0
2015-12-02 10:10:00,147.59,147.85,147.59,147.79,20179.0,132.2879,132.5209,132.2879,132.4671,20179.0
2015-12-02 10:15:00,147.75,147.93,147.72,147.8,22541.0,132.4313,132.5926,132.4044,132.4761,22541.0
2015-12-02 10:20:00,147.81,147.9,147.81,147.86,7715.0,132.4851,132.5657,132.4851,132.5299,7715.0
2015-12-02 10:25:00,147.85,147.85,147.66,147.68,33418.0,132.5209,132.5209,132.3506,132.3685,33418.0
2015-12-02 10:30:00,147.67,147.68,147.31,147.39,23355.0,132.3596,132.3685,132.0369,132.1086,23355.0
2015-12-02 10:35:00,147.41,147.73,147.41,147.7,11090.0,132.1265,132.4134,132.1265,132.3865,11090.0
2015-12-02 10:40:00,147.68,147.7,147.43,147.48,29469.0,132.3685,132.3865,132.1445,132.1893,29469.0
2015-12-02 10:45:00,147.48,147.61,147.32,147.58,24803.0,132.1893,132.3058,132.0459,132.2789,24803.0
2015-12-02 10:50:00,147.54,147.74,147.54,147.69,20112.0,132.2431,132.4223,132.2431,132.3775,20112.0
2015-12-02 10:55:00,147.69,147.73,147.51,147.52,17898.0,132.3775,132.4134,132.2162,132.2251,17898.0
2015-12-02 11:00:00,147.51,147.52,147.25,147.25,32163.0,132.2162,132.2251,131.9831,131.9831,32163.0
2015-12-02 11:05:00,147.26,147.39,147.22,147.27,29978.0,131.9921,132.1086,131.9562,132.0011,29978.0
2015-12-02 11:10:00,147.28,147.33,147.18,147.3,31183.0,132.01,132.0548,131.9204,132.0279,31183.0
2015-12-02 11:15:00,147.3,147.32,147.2,147.29,27752.0,132.0279,132.0459,131.9383,132.019,27752.0
2015-12-02 11:20:00,147.28,147.3,147.19,147.29,21253.0,132.01,132.0279,131.9294,132.019,21253.0
2015-12-02 11:25:00,147.28,147.31,147.2,147.29,25025.0,132.01,132.0369,131.9383,132.019,25025.0
2015-12-02 11:30:00,147.29,147.33,147.24,147.27,27117.0,132.019,132.0548,131.9742,132.0011,27117.0
2015-12-02 11:35:00,147.27,147.4,147.27,147.37,23747.0,132.0011,132.1176,132.0011,132.0907,23747.0
2015-12-02 11:40:00,147.37,147.39,147.22,147.23,16268.0,132.0907,132.1086,131.9562,131.9652,16268.0
2015-12-02 11:45:00,147.22,147.29,147.19,147.25,14183.0,131.9562,132.019,131.9294,131.9831,14183.0
2015-12-02 11:50:00,147.25,147.25,147.1,147.11,14416.0,131.9831,131.9831,131.8487,131.8576,14416.0
2015-12-02 11:55:00,147.11,147.19,147.11,147.18,8605.0,131.8576,131.9294,131.8576,131.9204,8605.0
2015-12-02 12:00:00,147.18,147.26,147.18,147.2,17074.0,131.9204,131.9921,131.9204,131.9383,17074.0
2015-12-02 12:05:00,147.2,147.3,147.19,147.3,17702.0,131.9383,132.0279,131.9294,132.0279,17702.0
2015-12-02 12:10:00,147.29,147.37,147.24,147.26,25358.0,132.019,132.0907,131.9742,131.9921,25358.0
2015-12-02 12:15:00,147.25,147.3,147.21,147.21,7284.0,131.9831,132.0279,131.9473,131.9473,7284.0
2015-12-02 12:20:00,147.2,147.25,147.18,147.25,8364.0,131.9383,131.9831,131.9204,131.9831,8364.0
2015-12-02 12:25:00,147.25,147.49,147.13,147.46,24338.0,131.9831,132.1982,131.8756,132.1714,24338.0
2015-12-02 12:30:00,147.47,147.5,147.38,147.46,10840.0,132.1803,132.2072,132.0997,132.1714,10840.0
2015-12-02 12:35:00,147.49,147.61,147.46,147.6,13964.0,132.1982,132.3058,132.1714,132.2968,13964.0
2015-12-02 12:40:00,147.56,147.66,147.55,147.66,19475.0,132.261,132.3506,132.252,132.3506,19475.0
2015-12-02 12:45:00,147.61,147.66,147.52,147.56,7113.0,132.3058,132.3506,132.2251,132.261,7113.0
2015-12-02 12:50:00,147.55,147.57,147.52,147.57,11236.0,132.252,132.27,132.2251,132.27,11236.0
2015-12-02 12:55:00,147.58,147.69,147.53,147.65,14759.0,132.2789,132.3775,132.2341,132.3417,14759.0
2015-12-02 13:00:00,147.64,147.66,147.55,147.57,9043.0,132.3327,132.3506,132.252,132.27,9043.0
2015-12-02 13:05:00,147.56,147.68,147.55,147.67,11091.0,132.261,132.3685,132.252,132.3596,11091.0
2015-12-02 13:10:00,147.65,147.87,147.64,147.77,35074.0,132.3417,132.5389,132.3327,132.4492,35074.0
2015-12-02 13:15:00,147.81,147.81,147.68,147.68,7867.0,132.4851,132.4851,132.3685,132.3685,7867.0
2015-12-02 13:20:00,147.63,147.76,147.61,147.75,8332.0,132.3237,132.4403,132.3058,132.4313,8332.0
2015-12-02 13:25:00,147.74,147.8,147.69,147.78,8874.0,132.4223,132.4761,132.3775,132.4582,8874.0
2015-12-02 13:30:00,147.76,147.76,147.63,147.64,5040.0,132.4403,132.4403,132.3237,132.3327,5040.0
2015-12-02 13:35:00,147.63,147.71,147.6,147.71,14182.0,132.3237,132.3954,132.2968,132.3954,14182.0
2015-12-02 13:40:00,147.66,147.75,147.65,147.65,6074.0,132.3506,132.4313,132.3417,132.3417,6074.0
2015-12-02 13:45:00,147.65,147.67,147.53,147.65,20433.0,132.3417,132.3596,132.2341,132.3417,20433.0
2015-12-02 13:50:00,147.62,147.66,147.52,147.6,11853.0,132.3148,132.3506,132.2251,132.2968,11853.0
2015-12-02 13:55:00,147.58,147.62,147.51,147.56,9282.0,132.2789,132.3148,132.2162,132.261,9282.0
2015-12-02 14:00:00,147.59,147.59,147.26,147.38,35712.0,132.2879,132.2879,131.9921,132.0997,35712.0
2015-12-02 14:05:00,147.36,147.41,147.28,147.35,15745.0,132.0817,132.1265,132.01,132.0728,15745.0
2015-12-02 14:10:00,147.32,147.41,147.26,147.29,20759.0,132.0459,132.1265,131.9921,132.019,20759.0
2015-12-02 14:15:00,147.29,147.33,147.11,147.21,38275.0,132.019,132.0548,131.8576,131.9473,38275.0
2015-12-02 14:20:00,147.21,147.32,147.16,147.23,12987.0,131.9473,132.0459,131.9025,131.9652,12987.0
2015-12-02 14:25:00,147.23,147.29,147.14,147.2,22691.0,131.9652,132.019,131.8845,131.9383,22691.0
2015-12-02 14:30:00,147.19,147.21,146.97,147.09,61893.0,131.9294,131.9473,131.7322,131.8397,61893.0
2015-12-02 14:35:00,147.11,147.26,147.11,147.15,13225.0,131.8576,131.9921,131.8576,131.8935,13225.0
2015-12-02 14:40:00,147.13,147.14,146.88,146.93,37294.0,131.8756,131.8845,131.6515,131.6963,37294.0
2015-12-02 14:45:00,146.92,146.92,146.65,146.74,21880.0,131.6873,131.6873,131.4453,131.526,21880.0
2015-12-02 14:50:00,146.74,146.78,146.6,146.69,19372.0,131.526,131.5619,131.4005,131.4812,19372.0
2015-12-02 14:55:00,146.7,146.7,146.44,146.49,24485.0,131.4902,131.4902,131.2571,131.3019,24485.0
2015-12-02 15:00:00,146.49,146.65,146.38,146.55,15931.0,131.3019,131.4453,131.2033,131.3557,15931.0
2015-12-02 15:05:00,146.56,146.66,146.53,146.6,36542.0,131.3647,131.4543,131.3378,131.4005,36542.0
2015-12-02 15:10:00,146.59,146.82,146.56,146.65,21551.0,131.3916,131.5977,131.3647,131.4453,21551.0
2015-12-02 15:15:00,146.65,146.83,146.6,146.81,23961.0,131.4453,131.6067,131.4005,131.5888,23961.0
2015-12-02 15:20:00,146.83,147.07,146.82,147.03,32060.0,131.6067,131.8218,131.5977,131.7859,32060.0
2015-12-02 15:25:00,147.03,147.14,146.92,146.94,27838.0,131.7859,131.8845,131.6873,131.7053,27838.0
2015-12-02 15:30:00,146.94,146.99,146.82,146.88,26857.0,131.7053,131.7501,131.5977,131.6515,26857.0
2015-12-02 15:35:00,146.9,146.9,146.7,146.77,36430.0,131.6694,131.6694,131.4902,131.5529,36430.0
2015-12-02 15:40:00,146.77,146.92,146.76,146.86,36492.0,131.5529,131.6873,131.5439,131.6336,36492.0
2015-12-02 15:45:00,146.87,146.93,146.75,146.82,60173.0,131.6425,131.6963,131.535,131.5977,60173.0
2015-12-02 15:50:00,146.81,147.01,146.77,147.0,99021.0,131.5888,131.768,131.5529,131.7591,99021.0
2015-12-02 15:55:00,147.0,147.05,146.82,146.99,176188.0,131.7591,131.8039,131.5977,131.7501,176188.0
2015-12-03 09:30:00,147.05,147.63,146.93,147.1,44959.0,131.8039,132.3237,131.6963,131.8487,44959.0
2015-12-03 09:35:00,147.09,147.46,146.83,147.03,35442.0,131.8397,132.1714,131.6067,131.7859,35442.0
2015-12-03 09:40:00,147.06,147.18,146.88,147.06,14635.0,131.8128,131.9204,131.6515,131.8128,14635.0
2015-12-03 09:45:00,147.06,147.15,146.8,146.8,35725.0,131.8128,131.8935,131.5798,131.5798,35725.0
2015-12-03 09:50:00,146.83,147.06,146.79,147.0,11580.0,131.6067,131.8128,131.5708,131.7591,11580.0
2015-12-03 09:55:00,146.97,147.1,146.85,146.85,27617.0,131.7322,131.8487,131.6246,131.6246,27617.0
2015-12-03 10:00:00,146.85,146.85,146.14,146.3,36530.0,131.6246,131.6246,130.9882,131.1316,36530.0
2015-12-03 10:05:00,146.3,146.34,146.0,146.09,20537.0,131.1316,131.1675,130.8627,130.9434,20537.0
2015-12-03 10:10:00,146.11,146.32,146.07,146.18,31144.0,130.9613,131.1496,130.9255,131.0241,31144.0
2015-12-03 10:15:00,146.17,146.28,146.06,146.14,22441.0,131.0151,131.1137,130.9165,130.9882,22441.0
2015-12-03 10:20:00,146.13,146.24,145.96,146.24,24505.0,130.9793,131.0778,130.8269,131.0778,24505.0
2015-12-03 10:25:00,146.24,146.24,146.0,146.05,17276.0,131.0778,131.0778,130.8627,130.9075,17276.0
2015-12-03 10:30:00,146.06,146.23,145.93,146.15,15484.0,130.9165,131.0689,130.8,130.9972,15484.0
2015-12-03 10:35:00,146.19,146.4,145.99,146.12,32163.0,131.033,131.2213,130.8538,130.9703,32163.0
2015-12-03 10:40:00,146.06,146.25,145.99,146.16,20819.0,130.9165,131.0868,130.8538,131.0061,20819.0
2015-12-03 10:45:00,146.2,146.47,146.03,146.41,29913.0,131.042,131.284,130.8896,131.2302,29913.0
2015-12-03 10:50:00,146.46,146.58,146.33,146.37,17012.0,131.275,131.3826,131.1585,131.1944,17012.0
2015-12-03 10:55:00,146.35,146.4,146.21,146.26,20517.0,131.1764,131.2213,131.051,131.0958,20517.0
2015-12-03 11:00:00,146.26,146.27,146.07,146.18,13638.0,131.0958,131.1047,130.9255,131.0241,13638.0
2015-12-03 11:05:00,146.19,146.45,146.08,146.45,15042.0,131.033,131.2661,130.9344,131.2661,15042.0
2015-12-03 11:10:00,146.43,146.72,146.42,146.69,12766.0,131.2481,131.5081,131.2392,131.4812,12766.0
2015-12-03 11:15:00,146.7,146.71,146.62,146.68,7666.0,131.4902,131.4991,131.4184,131.4722,7666.0
2015-12-03 11:20:00,146.67,146.75,146.45,146.47,7416.0,131.4633,131.535,131.2661,131.284,7416.0
2015-12-03 11:25:00,146.47,146.52,146.28,146.51,13515.0,131.284,131.3288,131.1137,131.3199,13515.0
2015-12-03 11:30:00,146.52,146.53,146.16,146.17,12885.0,131.3288,131.3378,131.0061,131.0151,12885.0
2015-12-03 11:35:00,146.18,146.22,146.02,146.04,25635.0,131.0241,131.0599,130.8807,130.8986,25635.0
2015-12-03 11:40:00,146.05,146.07,145.92,146.0,10386.0,130.9075,130.9255,130.791,130.8627,10386.0
2015-12-03 11:45:00,146.04,146.14,145.93,146.11,9357.0,130.8986,130.9882,130.8,130.9613,9357.0
2015-12-03 11:50:00,146.12,146.17,145.99,146.07,25341.0,130.9703,131.0151,130.8538,130.9255,25341.0
2015-12-03 11:55:00,146.08,146.3,146.06,146.3,11553.0,130.9344,131.1316,130.9165,131.1316,11553.0
2015-12-03 12:00:00,146.26,146.31,146.15,146.19,8373.0,131.0958,131.1406,130.9972,131.033,8373.0
2015-12-03 12:05:00,146.15,146.23,146.05,146.05,6869.0,130.9972,131.0689,130.9075,130.9075,6869.0
2015-12-03 12:10:00,146.06,146.07,145.82,145.89,11707.0,130.9165,130.9255,130.7014,130.7641,11707.0
2015-12-03 12:15:00,145.88,145.94,145.81,145.86,8768.0,130.7552,130.809,130.6924,130.7372,8768.0
2015-12-03 12:20:00,145.83,145.83,145.54,145.54,28142.0,130.7104,130.7104,130.4504,130.4504,28142.0
2015-12-03 12:25:00,145.56,145.61,145.25,145.4,32033.0,130.4684,130.5132,130.1905,130.3249,32033.0
2015-12-03 12:30:00,145.41,145.48,145.36,145.43,10767.0,130.3339,130.3966,130.2891,130.3518,10767.0
2015-12-03 12:35:00,145.45,145.65,145.42,145.56,12387.0,130.3698,130.549,130.3429,130.4684,12387.0
2015-12-03 12:40:00,145.56,145.7,145.56,145.69,8919.0,130.4684,130.5938,130.4684,130.5849,8919.0
2015-12-03 12:45:00,145.68,145.78,145.66,145.74,9265.0,130.5759,130.6655,130.558,130.6297,9265.0
2015-12-03 12:50:00,145.71,145.8,145.67,145.75,13959.0,130.6028,130.6835,130.5669,130.6387,13959.0
2015-12-03 12:55:00,145.75,145.75,145.46,145.47,15842.0,130.6387,130.6387,130.3787,130.3877,15842.0
2015-12-03 13:00:00,145.48,145.48,145.35,145.41,7598.0,130.3966,130.3966,130.2801,130.3339,7598.0
2015-12-03 13:05:00,145.45,145.53,145.42,145.5,13453.0,130.3698,130.4415,130.3429,130.4146,13453.0
2015-12-03 13:10:00,145.5,145.62,145.5,145.54,9724.0,130.4146,130.5221,130.4146,130.4504,9724.0
2015-12-03 13:15:00,145.55,145.68,145.54,145.67,5423.0,130.4594,130.5759,130.4504,130.5669,5423.0
2015-12-03 13:20:00,145.68,145.94,145.66,145.91,19628.0,130.5759,130.809,130.558,130.7821,19628.0
2015-12-03 13:25:00,145.92,146.05,145.82,145.85,24987.0,130.791,130.9075,130.7014,130.7283,24987.0
2015-12-03 13:30:00,145.87,145.89,145.79,145.85,7559.0,130.7462,130.7641,130.6745,130.7283,7559.0
2015-12-03 13:35:00,145.85,145.86,145.64,145.69,10107.0,130.7283,130.7372,130.5401,130.5849,10107.0
2015-12-03 13:40:00,145.69,145.76,145.57,145.71,8375.0,130.5849,130.6476,130.4773,130.6028,8375.0
2015-12-03 13:45:00,145.68,145.68,145.39,145.4,10042.0,130.5759,130.5759,130.316,130.3249,10042.0
2015-12-03 13:50:00,145.39,145.4,145.13,145.13,20693.0,130.316,130.3249,130.0829,130.0829,20693.0
2015-12-03 13:55:00,145.15,145.15,145.0,145.04,30233.0,130.1009,130.1009,129.9664,130.0023,30233.0
2015-12-03 14:00:00,145.02,145.09,144.83,144.93,33094.0,129.9843,130.0471,129.814,129.9037,33094.0
2015-12-03 14:05:00,144.93,144.94,144.78,144.83,22709.0,129.9037,129.9126,129.7692,129.814,22709.0
2015-12-03 14:10:00,144.79,144.98,144.77,144.83,39322.0,129.7782,129.9485,129.7603,129.814,39322.0
2015-12-03 14:15:00,144.82,144.99,144.81,144.95,28729.0,129.8051,129.9574,129.7961,129.9216,28729.0
2015-12-03 14:20:00,144.98,144.98,144.66,144.68,23853.0,129.9485,129.9485,129.6617,129.6796,23853.0
2015-12-03 14:25:00,144.68,144.69,144.45,144.56,48920.0,129.6796,129.6886,129.4734,129.572,48920.0
2015-12-03 14:30:00,144.6,144.64,144.4,144.5,36474.0,129.6079,129.6437,129.4286,129.5183,36474.0
2015-12-03 14:35:00,144.5,144.65,144.44,144.59,30190.0,129.5183,129.6527,129.4645,129.5989,30190.0
2015-12-03 14:40:00,144.6,144.65,144.28,144.51,30481.0,129.6079,129.6527,129.3211,129.5272,30481.0
2015-12-03 14:45:00,144.49,144.64,144.47,144.63,25488.0,129.5093,129.6437,129.4914,129.6348,25488.0
2015-12-03 14:50:00,144.64,144.77,144.63,144.65,17824.0,129.6437,129.7603,129.6348,129.6527,17824.0
2015-12-03 14:55:00,144.65,144.96,144.6,144.91,33761.0,129.6527,129.9306,129.6079,129.8857,33761.0
2015-12-03 15:00:00,144.89,145.16,144.81,145.14,46961.0,129.8678,130.1098,129.7961,130.0919,46961.0
2015-12-03 15:05:00,145.11,145.14,144.9,144.94,61648.0,130.065,130.0919,129.8768,129.9126,61648.0
2015-12-03 15:10:00,144.92,144.98,144.79,144.82,22326.0,129.8947,129.9485,129.7782,129.8051,22326.0
2015-12-03 15:15:00,144.83,144.86,144.72,144.8,40305.0,129.814,129.8409,129.7154,129.7871,40305.0
2015-12-03 15:20:00,144.79,145.09,144.7,145.08,34036.0,129.7782,130.0471,129.6975,130.0381,34036.0
2015-12-03 15:25:00,145.1,145.1,144.82,144.84,40382.0,130.056,130.056,129.8051,129.823,40382.0
2015-12-03 15:30:00,144.83,144.87,144.68,144.87,46497.0,129.814,129.8499,129.6796,129.8499,46497.0
2015-12-03 15:35:00,144.85,145.37,144.79,145.31,49605.0,129.832,130.298,129.7782,130.2443,49605.0
2015-12-03 15:40:00,145.35,145.35,144.93,145.1,76995.0,130.2801,130.2801,129.9037,130.056,76995.0
2015-12-03 15:45:00,145.11,145.28,145.0,145.25,100549.0,130.065,130.2174,129.9664,130.1905,100549.0
2015-12-03 15:50:00,145.24,145.41,145.15,145.36,95525.0,130.1815,130.3339,130.1009,130.2891,95525.0
2015-12-03 15:55:00,145.37,145.57,145.31,145.56,274500.0,130.298,130.4773,130.2443,130.4684,274500.0
2015-12-04 09:30:00,146.35,146.5,146.09,146.48,77840.0,131.1764,131.3109,130.9434,131.293,77840.0
2015-12-04 09:35:00,146.39,146.66,146.13,146.59,34572.0,131.2123,131.4543,130.9793,131.3916,34572.0
2015-12-04 09:40:00,146.6,147.59,146.57,147.55,62168.0,131.4005,132.2879,131.3736,132.252,62168.0
2015-12-04 09:45:00,147.55,147.99,147.53,147.94,54949.0,132.252,132.6464,132.2341,132.6016,54949.0
2015-12-04 09:50:00,147.98,148.29,147.77,147.91,41524.0,132.6374,132.9153,132.4492,132.5747,41524.0
2015-12-04 09:55:00,147.92,148.0,147.45,147.45,33338.0,132.5837,132.6554,132.1624,132.1624,33338.0
2015-12-04 10:00:00,147.51,147.91,147.42,147.85,47667.0,132.2162,132.5747,132.1355,132.5209,47667.0
2015-12-04 10:05:00,147.79,147.79,147.67,147.7,20229.0,132.4671,132.4671,132.3596,132.3865,20229.0
2015-12-04 10:10:00,147.75,147.91,147.67,147.84,33184.0,132.4313,132.5747,132.3596,132.512,33184.0
2015-12-04 10:15:00,147.83,147.95,147.61,147.89,32459.0,132.503,132.6106,132.3058,132.5568,32459.0
2015-12-04 10:20:00,147.93,148.09,147.93,148.03,21468.0,132.5926,132.736,132.5926,132.6823,21468.0
2015-12-04 10:25:00,148.05,148.14,147.97,148.0,20219.0,132.7002,132.7809,132.6285,132.6554,20219.0
2015-12-04 10:30:00,148.03,148.05,147.75,147.89,22239.0,132.6823,132.7002,132.4313,132.5568,22239.0
2015-12-04 10:35:00,147.91,148.35,147.9,148.13,22238.0,132.5747,132.9691,132.5657,132.7719,22238.0
2015-12-04 10:40:00,148.16,148.18,147.92,148.03,25717.0,132.7988,132.8167,132.5837,132.6823,25717.0
2015-12-04 10:45:00,148.02,148.09,147.8,147.82,77459.0,132.6733,132.736,132.4761,132.494,77459.0
2015-12-04 10:50:00,147.85,148.0,147.85,147.93,18992.0,132.5209,132.6554,132.5209,132.5926,18992.0
2015-12-04 10:55:00,147.93,148.13,147.88,148.06,60258.0,132.5926,132.7719,132.5478,132.7092,60258.0
2015-12-04 11:00:00,148.05,148.05,147.72,147.82,54421.0,132.7002,132.7002,132.4044,132.494,54421.0
2015-12-04 11:05:00,147.84,148.04,147.76,147.78,22443.0,132.512,132.6912,132.4403,132.4582,22443.0
2015-12-04 11:10:00,147.8,147.95,147.65,147.8,17420.0,132.4761,132.6106,132.3417,132.4761,17420.0
2015-12-04 11:15:00,147.82,148.01,147.79,147.96,34241.0,132.494,132.6643,132.4671,132.6195,34241.0
2015-12-04 11:20:00,147.93,148.13,147.87,148.1,19887.0,132.5926,132.7719,132.5389,132.745,19887.0
2015-12-04 11:25:00,148.11,148.23,148.01,148.03,14073.0,132.754,132.8615,132.6643,132.6823,14073.0
2015-12-04 11:30:00,148.02,148.13,148.01,148.09,19698.0,132.6733,132.7719,132.6643,132.736,19698.0
2015-12-04 11:35:00,148.13,148.17,148.04,148.05,9959.0,132.7719,132.8077,132.6912,132.7002,9959.0
2015-12-04 11:40:00,148.06,148.15,148.01,148.14,17801.0,132.7092,132.7898,132.6643,132.7809,17801.0
2015-12-04 11:45:00,148.15,148.24,147.96,148.03,72176.0,132.7898,132.8705,132.6195,132.6823,72176.0
2015-12-04 11:50:00,148.03,148.07,147.98,148.0,12173.0,132.6823,132.7181,132.6374,132.6554,12173.0
2015-12-04 11:55:00,147.98,148.22,147.93,148.2,40158.0,132.6374,132.8526,132.5926,132.8346,40158.0
2015-12-04 12:00:00,148.2,148.21,148.01,148.06,21126.0,132.8346,132.8436,132.6643,132.7092,21126.0
2015-12-04 12:05:00,148.06,148.17,147.95,148.0,17310.0,132.7092,132.8077,132.6106,132.6554,17310.0
2015-12-04 12:10:00,148.01,148.21,147.99,148.17,20005.0,132.6643,132.8436,132.6464,132.8077,20005.0
2015-12-04 12:15:00,148.16,148.18,148.07,148.11,17262.0,132.7988,132.8167,132.7181,132.754,17262.0
2015-12-04 12:20:00,148.11,148.32,148.1,148.28,28543.0,132.754,132.9422,132.745,132.9063,28543.0
2015-12-04 12:25:00,148.29,148.3,148.18,148.19,11579.0,132.9153,132.9243,132.8167,132.8257,11579.0
2015-12-04 12:30:00,148.18,148.51,148.04,148.5,90647.0,132.8167,133.1125,132.6912,133.1035,90647.0
2015-12-04 12:35:00,148.49,148.64,148.46,148.58,19680.0,133.0946,133.229,133.0677,133.1752,19680.0
2015-12-04 12:40:00,148.6,148.62,148.38,148.38,31459.0,133.1932,133.2111,132.996,132.996,31459.0
2015-12-04 12:45:00,148.39,148.41,148.31,148.32,16492.0,133.0049,133.0229,132.9332,132.9422,16492.0
2015-12-04 12:50:00,148.35,148.41,148.24,148.24,14665.0,132.9691,133.0229,132.8705,132.8705,14665.0
2015-12-04 12:55:00,148.27,148.47,148.23,148.36,65565.0,132.8974,133.0766,132.8615,132.978,65565.0
2015-12-04 13:00:00,148.37,148.47,148.36,148.38,83251.0,132.987,133.0766,132.978,132.996,83251.0
2015-12-04 13:05:00,148.4,148.52,148.34,148.46,41424.0,133.0139,133.1215,132.9601,133.0677,41424.0
2015-12-04 13:10:00,148.42,148.55,148.39,148.55,73972.0,133.0318,133.1483,133.0049,133.1483,73972.0
2015-12-04 13:15:00,148.54,148.57,148.46,148.5,31362.0,133.1394,133.1663,133.0677,133.1035,31362.0
2015-12-04 13:20:00,148.5,148.53,148.3,148.32,62103.0,133.1035,133.1304,132.9243,132.9422,62103.0
2015-12-04 13:25:00,148.34,148.45,148.3,148.41,74975.0,132.9601,133.0587,132.9243,133.0229,74975.0
2015-12-04 13:30:00,148.43,148.47,148.27,148.28,36225.0,133.0408,133.0766,132.8974,132.9063,36225.0
2015-12-04 13:35:00,148.27,148.36,148.26,148.35,13544.0,132.8974,132.978,132.8884,132.9691,13544.0
2015-12-04 13:40:00,148.37,148.39,148.3,148.35,21680.0,132.987,133.0049,132.9243,132.9691,21680.0
2015-12-04 13:45:00,148.37,148.4,148.28,148.3,22593.0,132.987,133.0139,132.9063,132.9243,22593.0
2015-12-04 13:50:00,148.32,148.35,148.23,148.33,20161.0,132.9422,132.9691,132.8615,132.9512,20161.0
2015-12-04 13:55:00,148.33,148.41,148.32,148.37,15210.0,132.9512,133.0229,132.9422,132.987,15210.0
2015-12-04 14:00:00,148.39,148.45,148.34,148.4,20480.0,133.0049,133.0587,132.9601,133.0139,20480.0
2015-12-04 14:05:00,148.4,148.41,148.27,148.3,20412.0,133.0139,133.0229,132.8974,132.9243,20412.0
2015-12-04 14:10:00,148.31,148.31,148.16,148.26,29879.0,132.9332,132.9332,132.7988,132.8884,29879.0
2015-12-04 14:15:00,148.26,148.26,148.09,148.11,38283.0,132.8884,132.8884,132.736,132.754,38283.0
2015-12-04 14:20:00,148.12,148.14,148.07,148.09,17719.0,132.7629,132.7809,132.7181,132.736,17719.0
2015-12-04 14:25:00,148.07,148.23,148.07,148.2,88620.0,132.7181,132.8615,132.7181,132.8346,88620.0
2015-12-04 14:30:00,148.2,148.42,148.2,148.4,29366.0,132.8346,133.0318,132.8346,133.0139,29366.0
2015-12-04 14:35:00,148.39,148.42,148.31,148.33,21277.0,133.0049,133.0318,132.9332,132.9512,21277.0
2015-12-04 14:40:00,148.32,148.44,148.32,148.44,19424.0,132.9422,133.0498,132.9422,133.0498,19424.0
2015-12-04 14:45:00,148.44,148.52,148.35,148.49,37448.0,133.0498,133.1215,132.9691,133.0946,37448.0
2015-12-04 14:50:00,148.48,148.58,148.42,148.47,33979.0,133.0856,133.1752,133.0318,133.0766,33979.0
2015-12-04 14:55:00,148.47,148.54,148.38,148.54,32242.0,133.0766,133.1394,132.996,133.1394,32242.0
2015-12-04 15:00:00,148.55,148.59,148.45,148.53,30554.0,133.1483,133.1842,133.0587,133.1304,30554.0
2015-12-04 15:05:00,148.54,148.73,148.5,148.73,30176.0,133.1394,133.3097,133.1035,133.3097,30176.0
2015-12-04 15:10:00,148.72,148.75,148.68,148.71,28951.0,133.3007,133.3276,133.2649,133.2918,28951.0
2015-12-04 15:15:00,148.71,148.74,148.57,148.7,29085.0,133.2918,133.3186,133.1663,133.2828,29085.0
2015-12-04 15:20:00,148.71,148.73,148.61,148.61,35763.0,133.2918,133.3097,133.2021,133.2021,35763.0
2015-12-04 15:25:00,148.61,148.78,148.55,148.78,35929.0,133.2021,133.3545,133.1483,133.3545,35929.0
2015-12-04 15:30:00,148.78,148.78,148.36,148.43,52734.0,133.3545,133.3545,132.978,133.0408,52734.0
2015-12-04 15:35:00,148.41,148.45,148.31,148.4,44593.0,133.0229,133.0587,132.9332,133.0139,44593.0
2015-12-04 15:40:00,148.39,148.71,148.38,148.68,48809.0,133.0049,133.2918,132.996,133.2649,48809.0
2015-12-04 15:45:00,148.67,148.69,148.35,148.45,64321.0,133.2559,133.2738,132.9691,133.0587,64321.0
2015-12-04 15:50:00,148.42,148.54,148.41,148.5,59471.0,133.0318,133.1394,133.0229,133.1035,59471.0
2015-12-04 15:55:00,148.49,148.56,148.46,148.52,179268.0,133.0946,133.1573,133.0677,133.1215,179268.0
2015-12-07 09:30:00,148.3,149.0,148.12,148.95,76147.0,132.9243,133.5517,132.7629,133.5069,76147.0
2015-12-07 09:35:00,148.99,149.43,148.85,149.43,44295.0,133.5427,133.9371,133.4172,133.9371,44295.0
2015-12-07 09:40:00,149.38,149.5,148.81,148.92,33696.0,133.8923,133.9999,133.3814,133.48,33696.0
2015-12-07 09:45:00,148.97,149.12,148.81,148.81,16285.0,133.5248,133.6593,133.3814,133.3814,16285.0
2015-12-07 09:50:00,148.81,148.81,148.36,148.46,32444.0,133.3814,133.3814,132.978,133.0677,32444.0
2015-12-07 09:55:00,148.49,148.79,148.44,148.75,13667.0,133.0946,133.3635,133.0498,133.3276,13667.0
2015-12-07 10:00:00,148.75,149.0,148.56,148.82,81709.0,133.3276,133.5517,133.1573,133.3904,81709.0
2015-12-07 10:05:00,148.85,149.12,148.67,148.74,39351.0,133.4172,133.6593,133.2559,133.3186,39351.0
2015-12-07 10:10:00,148.74,149.0,148.72,148.85,23691.0,133.3186,133.5517,133.3007,133.4172,23691.0
2015-12-07 10:15:00,148.8,148.93,148.69,148.71,10505.0,133.3724,133.4889,133.2738,133.2918,10505.0
2015-12-07 10:20:00,148.7,148.73,148.55,148.73,16892.0,133.2828,133.3097,133.1483,133.3097,16892.0
2015-12-07 10:25:00,148.78,148.81,148.59,148.66,23749.0,133.3545,133.3814,133.1842,133.2469,23749.0
2015-12-07 10:30:00,148.67,148.73,148.52,148.63,39608.0,133.2559,133.3097,133.1215,133.2201,39608.0
2015-12-07 10:35:00,148.64,149.0,148.61,148.96,18648.0,133.229,133.5517,133.2021,133.5158,18648.0
2015-12-07 10:40:00,148.9,148.98,148.84,148.88,18616.0,133.4621,133.5338,133.4083,133.4441,18616.0
2015-12-07 10:45:00,148.84,148.84,148.36,148.39,19155.0,133.4083,133.4083,132.978,133.0049,19155.0
2015-12-07 10:50:00,148.42,148.43,148.19,148.26,45179.0,133.0318,133.0408,132.8257,132.8884,45179.0
2015-12-07 10:55:00,148.23,148.29,148.07,148.28,12584.0,132.8615,132.9153,132.7181,132.9063,12584.0
2015-12-07 11:00:00,148.21,148.26,148.11,148.11,7027.0,132.8436,132.8884,132.754,132.754,7027.0
2015-12-07 11:05:00,148.11,148.28,148.07,148.26,11796.0,132.754,132.9063,132.7181,132.8884,11796.0
2015-12-07 11:10:00,148.27,148.3,148.17,148.18,9014.0,132.8974,132.9243,132.8077,132.8167,9014.0
2015-12-07 11:15:00,148.18,148.19,147.92,148.02,20298.0,132.8167,132.8257,132.5837,132.6733,20298.0
2015-12-07 11:20:00,148.0,148.14,147.98,147.98,9016.0,132.6554,132.7809,132.6374,132.6374,9016.0
2015-12-07 11:25:00,147.96,148.05,147.8,147.87,15334.0,132.6195,132.7002,132.4761,132.5389,15334.0
2015-12-07 11:30:00,147.89,147.98,147.86,147.9,8112.0,132.5568,132.6374,132.5299,132.5657,8112.0
2015-12-07 11:35:00,147.95,148.06,147.89,148.04,10313.0,132.6106,132.7092,132.5568,132.6912,10313.0
2015-12-07 11:40:00,148.08,148.3,148.08,148.26,12429.0,132.7271,132.9243,132.7271,132.8884,12429.0
2015-12-07 11:45:00,148.26,148.26,148.07,148.16,24421.0,132.8884,132.8884,132.7181,132.7988,24421.0
2015-12-07 11:50:00,148.16,148.28,148.15,148.17,13197.0,132.7988,132.9063,132.7898,132.8077,13197.0
2015-12-07 11:55:00,148.19,148.26,148.15,148.23,11748.0,132.8257,132.8884,132.7898,132.8615,11748.0
2015-12-07 12:00:00,148.2,148.35,148.2,148.34,18387.0,132.8346,132.9691,132.8346,132.9601,18387.0
2015-12-07 12:05:00,148.31,148.32,148.2,148.22,26826.0,132.9332,132.9422,132.8346,132.8526,26826.0
2015-12-07 12:10:00,148.21,148.28,148.12,148.2,24636.0,132.8436,132.9063,132.7629,132.8346,24636.0
2015-12-07 12:15:00,148.23,148.34,148.22,148.27,28228.0,132.8615,132.9601,132.8526,132.8974,28228.0
2015-12-07 12:20:00,148.25,148.28,148.12,148.26,17507.0,132.8795,132.9063,132.7629,132.8884,17507.0
2015-12-07 12:25:00,148.25,148.33,148.16,148.33,25133.0,132.8795,132.9512,132.7988,132.9512,25133.0
2015-12-07 12:30:00,148.32,148.34,148.24,148.28,26479.0,132.9422,132.9601,132.8705,132.9063,26479.0
2015-12-07 12:35:00,148.25,148.25,147.97,148.01,30031.0,132.8795,132.8795,132.6285,132.6643,30031.0
2015-12-07 12:40:00,147.97,147.99,147.84,147.86,18049.0,132.6285,132.6464,132.512,132.5299,18049.0
2015-12-07 12:45:00,147.84,147.93,147.82,147.91,16841.0,132.512,132.5926,132.494,132.5747,16841.0
2015-12-07 12:50:00,147.92,147.96,147.71,147.75,24256.0,132.5837,132.6195,132.3954,132.4313,24256.0
2015-12-07 12:55:00,147.71,147.74,147.57,147.6,16605.0,132.3954,132.4223,132.27,132.2968,16605.0
2015-12-07 13:00:00,147.64,147.72,147.52,147.55,18342.0,132.3327,132.4044,132.2251,132.252,18342.0
2015-12-07 13:05:00,147.58,148.17,147.56,148.04,21559.0,132.2789,132.8077,132.261,132.6912,21559.0
2015-12-07 13:10:00,148.06,148.18,147.8,147.8,35232.0,132.7092,132.8167,132.4761,132.4761,35232.0
2015-12-07 13:15:00,147.75,147.88,147.75,147.88,22430.0,132.4313,132.5478,132.4313,132.5478,22430.0
2015-12-07 13:20:00,147.86,147.86,147.68,147.78,23096.0,132.5299,132.5299,132.3685,132.4582,23096.0
2015-12-07 13:25:00,147.77,147.88,147.66,147.81,19604.0,132.4492,132.5478,132.3506,132.4851,19604.0
2015-12-07 13:30:00,147.8,147.82,147.63,147.74,15497.0,132.4761,132.494,132.3237,132.4223,15497.0
2015-12-07 13:35:00,147.75,147.82,147.67,147.69,19638.0,132.4313,132.494,132.3596,132.3775,19638.0
2015-12-07 13:40:00,147.67,147.67,147.35,147.45,22297.0,132.3596,132.3596,132.0728,132.1624,22297.0
2015-12-07 13:45:00,147.45,147.55,147.45,147.53,21837.0,132.1624,132.252,132.1624,132.2341,21837.0
2015-12-07 13:50:00,147.5,147.5,147.36,147.38,22746.0,132.2072,132.2072,132.0817,132.0997,22746.0
2015-12-07 13:55:00,147.39,147.69,147.32,147.69,25973.0,132.1086,132.3775,132.0459,132.3775,25973.0
2015-12-07 14:00:00,147.71,147.97,147.69,147.96,26406.0,132.3954,132.6285,132.3775,132.6195,26406.0
2015-12-07 14:05:00,147.98,148.24,147.98,148.12,25522.0,132.6374,132.8705,132.6374,132.7629,25522.0
2015-12-07 14:10:00,148.13,148.13,147.9,147.99,32120.0,132.7719,132.7719,132.5657,132.6464,32120.0
2015-12-07 14:15:00,148.0,148.04,147.91,147.94,23210.0,132.6554,132.6912,132.5747,132.6016,23210.0
2015-12-07 14:20:00,147.93,147.99,147.75,147.92,25358.0,132.5926,132.6464,132.4313,132.5837,25358.0
2015-12-07 14:25:00,147.91,148.22,147.89,148.22,25464.0,132.5747,132.8526,132.5568,132.8526,25464.0
2015-12-07 14:30:00,148.24,148.4,147.97,148.01,31497.0,132.8705,133.0139,132.6285,132.6643,31497.0
2015-12-07 14:35:00,148.06,148.11,147.98,148.03,22568.0,132.7092,132.754,132.6374,132.6823,22568.0
2015-12-07 14:40:00,148.05,148.11,147.91,147.93,35504.0,132.7002,132.754,132.5747,132.5926,35504.0
2015-12-07 14:45:00,147.93,148.09,147.92,148.0,24402.0,132.5926,132.736,132.5837,132.6554,24402.0
2015-12-07 14:50:00,148.0,148.1,147.98,148.1,28973.0,132.6554,132.745,132.6374,132.745,28973.0
2015-12-07 14:55:00,148.11,148.17,147.97,147.98,34691.0,132.754,132.8077,132.6285,132.6374,34691.0
2015-12-07 15:00:00,148.02,148.02,147.86,147.95,30374.0,132.6733,132.6733,132.5299,132.6106,30374.0
2015-12-07 15:05:00,147.92,148.11,147.82,148.08,29890.0,132.5837,132.754,132.494,132.7271,29890.0
2015-12-07 15:10:00,148.08,148.11,147.94,147.99,40950.0,132.7271,132.754,132.6016,132.6464,40950.0
2015-12-07 15:15:00,148.0,148.36,147.96,148.35,35957.0,132.6554,132.978,132.6195,132.9691,35957.0
2015-12-07 15:20:00,148.36,148.39,148.22,148.3,36906.0,132.978,133.0049,132.8526,132.9243,36906.0
2015-12-07 15:25:00,148.32,148.47,148.28,148.37,42987.0,132.9422,133.0766,132.9063,132.987,42987.0
2015-12-07 15:30:00,148.37,148.4,148.2,148.23,81852.0,132.987,133.0139,132.8346,132.8615,81852.0
2015-12-07 15:35:00,148.26,148.3,148.16,148.29,45098.0,132.8884,132.9243,132.7988,132.9153,45098.0
2015-12-07 15:40:00,148.31,148.37,148.25,148.36,80410.0,132.9332,132.987,132.8795,132.978,80410.0
2015-12-07 15:45:00,148.37,148.71,148.35,148.63,78652.0,132.987,133.2918,132.9691,133.2201,78652.0
2015-12-07 15:50:00,148.63,148.63,148.49,148.62,109625.0,133.2201,133.2201,133.0946,133.2111,109625.0
2015-12-07 15:55:00,148.62,148.62,148.36,148.5,219813.0,133.2111,133.2111,132.978,133.1035,219813.0
2015-12-08 09:30:00,146.82,147.23,146.77,146.77,63206.0,131.5977,131.9652,131.5529,131.5529,63206.0
2015-12-08 09:35:00,146.78,146.81,145.89,145.93,47268.0,131.5619,131.5888,130.7641,130.8,47268.0
2015-12-08 09:40:00,145.92,146.08,145.61,145.8,54465.0,130.791,130.9344,130.5132,130.6835,54465.0
2015-12-08 09:45:00,145.8,145.84,145.25,145.66,87839.0,130.6835,130.7193,130.1905,130.558,87839.0
2015-12-08 09:50:00,145.65,145.75,145.53,145.69,28763.0,130.549,130.6387,130.4415,130.5849,28763.0
2015-12-08 09:55:00,145.68,145.91,145.67,145.77,32861.0,130.5759,130.7821,130.5669,130.6566,32861.0
2015-12-08 10:00:00,145.76,146.26,145.75,146.22,46963.0,130.6476,131.0958,130.6387,131.0599,46963.0
2015-12-08 10:05:00,146.19,146.2,145.64,145.75,109295.0,131.033,131.042,130.5401,130.6387,109295.0
2015-12-08 10:10:00,145.76,145.92,145.67,145.76,42069.0,130.6476,130.791,130.5669,130.6476,42069.0
2015-12-08 10:15:00,145.76,145.86,145.52,145.54,43442.0,130.6476,130.7372,130.4325,130.4504,43442.0
2015-12-08 10:20:00,145.53,145.55,144.88,145.15,89788.0,130.4415,130.4594,129.8589,130.1009,89788.0
2015-12-08 10:25:00,145.14,145.21,144.93,145.2,36990.0,130.0919,130.1546,129.9037,130.1457,36990.0
2015-12-08 10:30:00,145.17,145.26,145.04,145.24,52430.0,130.1188,130.1995,130.0023,130.1815,52430.0
2015-12-08 10:35:00,145.31,145.34,145.17,145.23,23608.0,130.2443,130.2712,130.1188,130.1726,23608.0
2015-12-08 10:40:00,145.22,145.41,145.22,145.28,33307.0,130.1636,130.3339,130.1636,130.2174,33307.0
2015-12-08 10:45:00,145.32,145.42,145.1,145.12,37383.0,130.2532,130.3429,130.056,130.074,37383.0
2015-12-08 10:50:00,145.13,145.21,144.98,145.04,35598.0,130.0829,130.1546,129.9485,130.0023,35598.0
2015-12-08 10:55:00,145.07,145.29,145.0,145.24,34371.0,130.0292,130.2263,129.9664,130.1815,34371.0
2015-12-08 11:00:00,145.26,146.09,145.23,145.95,92906.0,130.1995,130.9434,130.1726,130.8179,92906.0
2015-12-08 11:05:00,146.01,146.02,145.71,145.89,32532.0,130.8717,130.8807,130.6028,130.7641,32532.0
2015-12-08 11:10:00,145.88,145.89,145.37,145.44,49168.0,130.7552,130.7641,130.298,130.3608,49168.0
2015-12-08 11:15:00,145.44,145.51,145.28,145.51,27723.0,130.3608,130.4235,130.2174,130.4235,27723.0
2015-12-08 11:20:00,145.51,145.65,145.28,145.28,39964.0,130.4235,130.549,130.2174,130.2174,39964.0
2015-12-08 11:25:00,145.3,145.3,145.11,145.13,37022.0,130.2353,130.2353,130.065,130.0829,37022.0
2015-12-08 11:30:00,145.11,145.45,144.93,144.98,47280.0,130.065,130.3698,129.9037,129.9485,47280.0
2015-12-08 11:35:00,145.0,145.12,144.94,144.97,36508.0,129.9664,130.074,129.9126,129.9395,36508.0
2015-12-08 11:40:00,144.98,145.28,144.96,145.28,18693.0,129.9485,130.2174,129.9306,130.2174,18693.0
2015-12-08 11:45:00,145.22,145.23,144.92,145.05,37467.0,130.1636,130.1726,129.8947,130.0112,37467.0
2015-12-08 11:50:00,145.05,145.08,144.82,145.04,60151.0,130.0112,130.0381,129.8051,130.0023,60151.0
2015-12-08 11:55:00,145.04,145.15,144.9,145.12,35045.0,130.0023,130.1009,129.8768,130.074,35045.0
2015-12-08 12:00:00,145.1,145.13,144.82,144.84,38200.0,130.056,130.0829,129.8051,129.823,38200.0
2015-12-08 12:05:00,144.82,144.96,144.75,144.93,34040.0,129.8051,129.9306,129.7423,129.9037,34040.0
2015-12-08 12:10:00,144.96,144.98,144.8,144.81,29825.0,129.9306,129.9485,129.7871,129.7961,29825.0
2015-12-08 12:15:00,144.82,144.86,144.68,144.74,26251.0,129.8051,129.8409,129.6796,129.7334,26251.0
2015-12-08 12:20:00,144.76,144.82,144.7,144.79,35258.0,129.7513,129.8051,129.6975,129.7782,35258.0
2015-12-08 12:25:00,144.77,144.95,144.72,144.83,27035.0,129.7603,129.9216,129.7154,129.814,27035.0
2015-12-08 12:30:00,144.85,144.86,144.66,144.78,33531.0,129.832,129.8409,129.6617,129.7692,33531.0
2015-12-08 12:35:00,144.75,144.87,144.73,144.83,26196.0,129.7423,129.8499,129.7244,129.814,26196.0
2015-12-08 12:40:00,144.85,144.89,144.73,144.86,28835.0,129.832,129.8678,129.7244,129.8409,28835.0
2015-12-08 12:45:00,144.84,144.86,144.65,144.72,30975.0,129.823,129.8409,129.6527,129.7154,30975.0
2015-12-08 12:50:00,144.71,144.86,144.68,144.85,29640.0,129.7065,129.8409,129.6796,129.832,29640.0
2015-12-08 12:55:00,144.85,145.05,144.82,144.99,38796.0,129.832,130.0112,129.8051,129.9574,38796.0
2015-12-08 13:00:00,145.03,145.11,144.99,145.07,31477.0,129.9933,130.065,129.9574,130.0292,31477.0
2015-12-08 13:05:00,145.09,145.09,144.94,145.03,43626.0,130.0471,130.0471,129.9126,129.9933,43626.0
2015-12-08 13:10:00,145.01,145.1,144.98,145.08,27950.0,129.9754,130.056,129.9485,130.0381,27950.0
2015-12-08 13:15:00,145.1,145.1,144.95,145.01,47048.0,130.056,130.056,129.9216,129.9754,47048.0
2015-12-08 13:20:00,145.0,145.08,144.94,144.96,37663.0,129.9664,130.0381,129.9126,129.9306,37663.0
2015-12-08 13:25:00,144.93,145.04,144.89,144.93,48073.0,129.9037,130.0023,129.8678,129.9037,48073.0
2015-12-08 13:30:00,144.95,145.02,144.85,144.89,68482.0,129.9216,129.9843,129.832,129.8678,68482.0
2015-12-08 13:35:00,144.88,145.11,144.88,145.09,59708.0,129.8589,130.065,129.8589,130.0471,59708.0
2015-12-08 13:40:00,145.1,145.16,144.82,144.87,163240.0,130.056,130.1098,129.8051,129.8499,163240.0
2015-12-08 13:45:00,144.87,145.13,144.85,144.92,37795.0,129.8499,130.0829,129.832,129.8947,37795.0
2015-12-08 13:50:00,144.91,145.2,144.88,145.2,29390.0,129.8857,130.1457,129.8589,130.1457,29390.0
2015-12-08 13:55:00,145.17,145.32,145.12,145.3,39061.0,130.1188,130.2532,130.074,130.2353,39061.0
2015-12-08 14:00:00,145.3,145.66,145.29,145.62,70407.0,130.2353,130.558,130.2263,130.5221,70407.0
2015-12-08 14:05:00,145.62,145.91,145.58,145.64,78955.0,130.5221,130.7821,130.4863,130.5401,78955.0
2015-12-08 14:10:00,145.68,145.77,145.62,145.64,49184.0,130.5759,130.6566,130.5221,130.5401,49184.0
2015-12-08 14:15:00,145.72,145.75,145.63,145.65,43132.0,130.6118,130.6387,130.5311,130.549,43132.0
2015-12-08 14:20:00,145.67,145.75,145.55,145.55,32264.0,130.5669,130.6387,130.4594,130.4594,32264.0
2015-12-08 14:25:00,145.55,145.61,145.47,145.49,37780.0,130.4594,130.5132,130.3877,130.4056,37780.0
2015-12-08 14:30:00,145.48,145.53,145.37,145.4,31159.0,130.3966,130.4415,130.298,130.3249,31159.0
2015-12-08 14:35:00,145.43,145.6,145.37,145.55,26506.0,130.3518,130.5042,130.298,130.4594,26506.0
2015-12-08 14:40:00,145.58,145.6,145.45,145.5,30168.0,130.4863,130.5042,130.3698,130.4146,30168.0
2015-12-08 14:45:00,145.5,145.65,145.48,145.59,55689.0,130.4146,130.549,130.3966,130.4952,55689.0
2015-12-08 14:50:00,145.61,145.73,145.56,145.67,48182.0,130.5132,130.6207,130.4684,130.5669,48182.0
2015-12-08 14:55:00,145.65,145.65,145.21,145.38,60737.0,130.549,130.549,130.1546,130.307,60737.0
2015-12-08 15:00:00,145.38,145.38,145.15,145.35,37864.0,130.307,130.307,130.1009,130.2801,37864.0
2015-12-08 15:05:00,145.36,145.48,145.34,145.43,55598.0,130.2891,130.3966,130.2712,130.3518,55598.0
2015-12-08 15:10:00,145.4,145.44,144.9,144.94,69032.0,130.3249,130.3608,129.8768,129.9126,69032.0
2015-12-08 15:15:00,144.93,145.05,144.9,144.97,49295.0,129.9037,130.0112,129.8768,129.9395,49295.0
2015-12-08 15:20:00,144.97,145.19,144.92,145.15,67430.0,129.9395,130.1367,129.8947,130.1009,67430.0
2015-12-08 15:25:00,145.16,145.16,144.91,144.95,47309.0,130.1098,130.1098,129.8857,129.9216,47309.0
2015-12-08 15:30:00,144.92,145.23,144.78,145.15,63560.0,129.8947,130.1726,129.7692,130.1009,63560.0
2015-12-08 15:35:00,145.14,145.26,145.1,145.26,76876.0,130.0919,130.1995,130.056,130.1995,76876.0
2015-12-08 15:40:00,145.26,145.26,145.09,145.24,96490.0,130.1995,130.1995,130.0471,130.1815,96490.0
2015-12-08 15:45:00,145.24,145.41,145.23,145.33,99647.0,130.1815,130.3339,130.1726,130.2622,99647.0
2015-12-08 15:50:00,145.34,145.41,145.3,145.4,144937.0,130.2712,130.3339,130.2353,130.3249,144937.0
2015-12-08 15:55:00,145.4,145.4,144.92,145.02,264147.0,130.3249,130.3249,129.8947,129.9843,264147.0
2015-12-09 09:30:00,144.6,144.76,144.11,144.16,74277.0,129.6079,129.7513,129.1687,129.2135,74277.0
2015-12-09 09:35:00,144.14,144.58,144.13,144.17,41979.0,129.1956,129.59,129.1866,129.2225,41979.0
2015-12-09 09:40:00,144.15,144.61,144.11,144.32,30697.0,129.2045,129.6168,129.1687,129.3569,30697.0
2015-12-09 09:45:00,144.27,144.87,144.21,144.85,30988.0,129.3121,129.8499,129.2583,129.832,30988.0
2015-12-09 09:50:00,144.78,144.93,144.28,144.44,48627.0,129.7692,129.9037,129.3211,129.4645,48627.0
2015-12-09 09:55:00,144.5,144.72,144.41,144.51,22965.0,129.5183,129.7154,129.4376,129.5272,22965.0
2015-12-09 10:00:00,144.48,144.93,144.39,144.89,28678.0,129.5003,129.9037,129.4197,129.8678,28678.0
2015-12-09 10:05:00,144.92,145.23,144.87,145.1,50089.0,129.8947,130.1726,129.8499,130.056,50089.0
2015-12-09 10:10:00,145.13,145.69,145.12,145.39,51895.0,130.0829,130.5849,130.074,130.316,51895.0
2015-12-09 10:15:00,145.39,145.51,145.06,145.06,34325.0,130.316,130.4235,130.0202,130.0202,34325.0
2015-12-09 10:20:00,145.11,145.2,144.74,144.74,29240.0,130.065,130.1457,129.7334,129.7334,29240.0
2015-12-09 10:25:00,144.8,144.94,144.75,144.81,20301.0,129.7871,129.9126,129.7423,129.7961,20301.0
2015-12-09 10:30:00,144.86,145.37,144.85,145.34,27889.0,129.8409,130.298,129.832,130.2712,27889.0
2015-12-09 10:35:00,145.4,145.47,145.21,145.21,36480.0,130.3249,130.3877,130.1546,130.1546,36480.0
2015-12-09 10:40:00,145.24,145.29,145.02,145.17,25245.0,130.1815,130.2263,129.9843,130.1188,25245.0
2015-12-09 10:45:00,145.16,145.19,144.95,145.02,21341.0,130.1098,130.1367,129.9216,129.9843,21341.0
2015-12-09 10:50:00,145.02,145.08,144.72,144.75,52077.0,129.9843,130.0381,129.7154,129.7423,52077.0
2015-12-09 10:55:00,144.78,144.82,144.65,144.75,17645.0,129.7692,129.8051,129.6527,129.7423,17645.0
2015-12-09 11:00:00,144.74,144.78,144.31,144.7,43055.0,129.7334,129.7692,129.348,129.6975,43055.0
2015-12-09 11:05:00,144.68,145.01,144.65,144.83,18251.0,129.6796,129.9754,129.6527,129.814,18251.0
2015-12-09 11:10:00,144.78,145.1,144.78,145.04,12441.0,129.7692,130.056,129.7692,130.0023,12441.0
2015-12-09 11:15:00,145.05,145.08,144.73,144.82,19745.0,130.0112,130.0381,129.7244,129.8051,19745.0
2015-12-09 11:20:00,144.81,144.93,144.71,144.77,12971.0,129.7961,129.9037,129.7065,129.7603,12971.0
2015-12-09 11:25:00,144.73,144.97,144.71,144.93,24404.0,129.7244,129.9395,129.7065,129.9037,24404.0
2015-12-09 11:30:00,144.89,144.95,144.75,144.8,22797.0,129.8678,129.9216,129.7423,129.7871,22797.0
2015-12-09 11:35:00,144.74,144.87,144.71,144.86,12965.0,129.7334,129.8499,129.7065,129.8409,12965.0
2015-12-09 11:40:00,144.91,145.05,144.34,144.34,19402.0,129.8857,130.0112,129.3748,129.3748,19402.0
2015-12-09 11:45:00,144.38,144.38,144.0,144.1,68202.0,129.4107,129.4107,129.0701,129.1597,68202.0
2015-12-09 11:50:00,144.06,144.26,144.06,144.23,8212.0,129.1239,129.3031,129.1239,129.2762,8212.0
2015-12-09 11:55:00,144.21,144.21,143.93,143.94,33254.0,129.2583,129.2583,129.0073,129.0163,33254.0
2015-12-09 12:00:00,144.0,144.07,143.8,143.8,25755.0,129.0701,129.1328,128.8908,128.8908,25755.0
2015-12-09 12:05:00,143.83,143.97,143.72,143.97,13257.0,128.9177,129.0432,128.8191,129.0432,13257.0
2015-12-09 12:10:00,143.99,144.13,143.82,143.89,16544.0,129.0611,129.1866,128.9088,128.9715,16544.0
2015-12-09 12:15:00,143.89,143.95,143.5,143.54,10924.0,128.9715,129.0253,128.6219,128.6578,10924.0
2015-12-09 12:20:00,143.58,143.58,143.26,143.41,16237.0,128.6936,128.6936,128.4068,128.5413,16237.0
2015-12-09 12:25:00,143.36,143.39,143.07,143.15,42510.0,128.4964,128.5233,128.2365,128.3082,42510.0
2015-12-09 12:30:00,143.11,143.12,142.74,142.82,26984.0,128.2724,128.2813,127.9407,128.0124,26984.0
2015-12-09 12:35:00,142.79,142.83,142.55,142.56,28779.0,127.9855,128.0214,127.7704,127.7794,28779.0
2015-12-09 12:40:00,142.57,142.63,142.27,142.57,26726.0,127.7884,127.8421,127.5195,127.7884,26726.0
2015-12-09 12:45:00,142.57,142.86,142.52,142.83,18545.0,127.7884,128.0483,127.7435,128.0214,18545.0
2015-12-09 12:50:00,142.77,142.98,142.7,142.79,19148.0,127.9676,128.1558,127.9049,127.9855,19148.0
2015-12-09 12:55:00,142.73,142.82,142.6,142.75,20553.0,127.9318,128.0124,127.8152,127.9497,20553.0
2015-12-09 13:00:00,142.72,143.13,142.62,143.06,21352.0,127.9228,128.2903,127.8332,128.2276,21352.0
2015-12-09 13:05:00,143.02,143.06,142.65,143.06,15282.0,128.1917,128.2276,127.8601,128.2276,15282.0
2015-12-09 13:10:00,143.02,143.18,142.9,143.15,11164.0,128.1917,128.3351,128.0841,128.3082,11164.0
2015-12-09 13:15:00,143.12,143.38,143.09,143.12,22330.0,128.2813,128.5144,128.2544,128.2813,22330.0
2015-12-09 13:20:00,143.11,143.33,143.04,143.33,12863.0,128.2724,128.4696,128.2096,128.4696,12863.0
2015-12-09 13:25:00,143.32,143.33,143.14,143.31,29422.0,128.4606,128.4696,128.2993,128.4516,29422.0
2015-12-09 13:30:00,143.34,143.47,143.14,143.44,26328.0,128.4785,128.595,128.2993,128.5682,26328.0
2015-12-09 13:35:00,143.43,143.55,143.31,143.49,20476.0,128.5592,128.6667,128.4516,128.613,20476.0
2015-12-09 13:40:00,143.46,143.59,143.17,143.25,17087.0,128.5861,128.7026,128.3261,128.3979,17087.0
2015-12-09 13:45:00,143.22,143.5,143.21,143.5,13827.0,128.371,128.6219,128.362,128.6219,13827.0
2015-12-09 13:50:00,143.49,143.87,143.49,143.85,19295.0,128.613,128.9536,128.613,128.9356,19295.0
2015-12-09 13:55:00,143.84,143.97,143.69,143.69,27807.0,128.9267,129.0432,128.7922,128.7922,27807.0
2015-12-09 14:00:00,143.7,143.82,143.58,143.75,23550.0,128.8012,128.9088,128.6936,128.846,23550.0
2015-12-09 14:05:00,143.74,143.85,143.67,143.79,18247.0,128.837,128.9356,128.7743,128.8819,18247.0
2015-12-09 14:10:00,143.79,143.98,143.77,143.88,15433.0,128.8819,129.0522,128.8639,128.9625,15433.0
2015-12-09 14:15:00,143.9,143.96,143.68,143.7,16588.0,128.9805,129.0342,128.7833,128.8012,16588.0
2015-12-09 14:20:00,143.69,143.72,143.5,143.53,23360.0,128.7922,128.8191,128.6219,128.6488,23360.0
2015-12-09 14:25:00,143.54,143.56,143.27,143.43,26307.0,128.6578,128.6757,128.4158,128.5592,26307.0
2015-12-09 14:30:00,143.41,143.51,143.34,143.36,15503.0,128.5413,128.6309,128.4785,128.4964,15503.0
2015-12-09 14:35:00,143.35,143.5,143.26,143.42,19870.0,128.4875,128.6219,128.4068,128.5502,19870.0
2015-12-09 14:40:00,143.42,143.49,143.32,143.46,29087.0,128.5502,128.613,128.4606,128.5861,29087.0
2015-12-09 14:45:00,143.55,143.55,143.27,143.4,34879.0,128.6667,128.6667,128.4158,128.5323,34879.0
2015-12-09 14:50:00,143.46,143.63,143.38,143.6,24422.0,128.5861,128.7385,128.5144,128.7116,24422.0
2015-12-09 14:55:00,143.62,143.67,143.44,143.46,25631.0,128.7295,128.7743,128.5682,128.5861,25631.0
2015-12-09 15:00:00,143.45,143.88,143.42,143.8,29857.0,128.5771,128.9625,128.5502,128.8908,29857.0
2015-12-09 15:05:00,143.81,143.81,143.55,143.62,19474.0,128.8998,128.8998,128.6667,128.7295,19474.0
2015-12-09 15:10:00,143.61,143.69,143.29,143.37,37775.0,128.7205,128.7922,128.4337,128.5054,37775.0
2015-12-09 15:15:00,143.41,143.45,143.15,143.35,36461.0,128.5413,128.5771,128.3082,128.4875,36461.0
2015-12-09 15:20:00,143.37,143.79,143.37,143.7,41393.0,128.5054,128.8819,128.5054,128.8012,41393.0
2015-12-09 15:25:00,143.7,143.89,143.67,143.73,43365.0,128.8012,128.9715,128.7743,128.8281,43365.0
2015-12-09 15:30:00,143.73,144.04,143.73,143.99,59307.0,128.8281,129.1059,128.8281,129.0611,59307.0
2015-12-09 15:35:00,144.01,144.24,143.95,143.99,41386.0,129.0791,129.2852,129.0253,129.0611,41386.0
2015-12-09 15:40:00,143.99,144.09,143.88,143.93,79644.0,129.0611,129.1508,128.9625,129.0073,79644.0
2015-12-09 15:45:00,143.93,144.05,143.8,144.0,115502.0,129.0073,129.1149,128.8908,129.0701,115502.0
2015-12-09 15:50:00,144.0,144.05,143.87,144.02,150232.0,129.0701,129.1149,128.9536,129.088,150232.0
2015-12-09 15:55:00,144.01,144.28,143.94,144.18,340234.0,129.0791,129.3211,129.0163,129.2314,340234.0
2015-12-10 09:30:00,144.62,145.03,144.16,144.71,84282.0,129.6258,129.9933,129.2135,129.7065,84282.0
2015-12-10 09:35:00,144.72,144.77,144.25,144.53,41655.0,129.7154,129.7603,129.2942,129.5451,41655.0
2015-12-10 09:40:00,144.52,144.87,144.44,144.87,29272.0,129.5362,129.8499,129.4645,129.8499,29272.0
2015-12-10 09:45:00,144.87,145.2,144.76,144.96,39502.0,129.8499,130.1457,129.7513,129.9306,39502.0
2015-12-10 09:50:00,144.92,145.22,144.89,145.03,34580.0,129.8947,130.1636,129.8678,129.9933,34580.0
2015-12-10 09:55:00,145.05,145.16,144.87,145.15,32331.0,130.0112,130.1098,129.8499,130.1009,32331.0
2015-12-10 10:00:00,145.15,145.45,145.09,145.3,38284.0,130.1009,130.3698,130.0471,130.2353,38284.0
2015-12-10 10:05:00,145.3,145.47,145.24,145.38,48432.0,130.2353,130.3877,130.1815,130.307,48432.0
2015-12-10 10:10:00,145.4,145.55,145.23,145.47,55405.0,130.3249,130.4594,130.1726,130.3877,55405.0
2015-12-10 10:15:00,145.46,145.79,145.4,145.53,48137.0,130.3787,130.6745,130.3249,130.4415,48137.0
2015-12-10 10:20:00,145.53,145.79,145.51,145.7,27554.0,130.4415,130.6745,130.4235,130.5938,27554.0
2015-12-10 10:25:00,145.73,145.82,145.44,145.54,48400.0,130.6207,130.7014,130.3608,130.4504,48400.0
2015-12-10 10:30:00,145.54,145.67,145.42,145.48,30515.0,130.4504,130.5669,130.3429,130.3966,30515.0
2015-12-10 10:35:00,145.5,145.97,145.5,145.92,27676.0,130.4146,130.8358,130.4146,130.791,27676.0
2015-12-10 10:40:00,145.93,146.54,145.9,146.54,46433.0,130.8,131.3467,130.7731,131.3467,46433.0
2015-12-10 10:45:00,146.54,146.65,146.31,146.33,41227.0,131.3467,131.4453,131.1406,131.1585,41227.0
2015-12-10 10:50:00,146.35,146.48,146.28,146.28,33095.0,131.1764,131.293,131.1137,131.1137,33095.0
2015-12-10 10:55:00,146.28,146.4,146.19,146.2,24587.0,131.1137,131.2213,131.033,131.042,24587.0
2015-12-10 11:00:00,146.19,146.33,146.07,146.26,19923.0,131.033,131.1585,130.9255,131.0958,19923.0
2015-12-10 11:05:00,146.28,146.31,146.08,146.23,20221.0,131.1137,131.1406,130.9344,131.0689,20221.0
2015-12-10 11:10:00,146.21,146.34,146.16,146.24,35959.0,131.051,131.1675,131.0061,131.0778,35959.0
2015-12-10 11:15:00,146.26,146.34,146.19,146.19,26958.0,131.0958,131.1675,131.033,131.033,26958.0
2015-12-10 11:20:00,146.22,146.45,146.22,146.29,18433.0,131.0599,131.2661,131.0599,131.1227,18433.0
2015-12-10 11:25:00,146.33,146.61,146.31,146.45,39280.0,131.1585,131.4095,131.1406,131.2661,39280.0
2015-12-10 11:30:00,146.45,146.47,146.06,146.06,33165.0,131.2661,131.284,130.9165,130.9165,33165.0
2015-12-10 11:35:00,146.05,146.17,146.04,146.14,31065.0,130.9075,131.0151,130.8986,130.9882,31065.0
2015-12-10 11:40:00,146.15,146.25,145.78,145.78,18817.0,130.9972,131.0868,130.6655,130.6655,18817.0
2015-12-10 11:45:00,145.76,146.17,145.72,146.12,35725.0,130.6476,131.0151,130.6118,130.9703,35725.0
2015-12-10 11:50:00,146.13,146.15,145.82,146.11,58308.0,130.9793,130.9972,130.7014,130.9613,58308.0
2015-12-10 11:55:00,146.11,146.26,146.08,146.15,14686.0,130.9613,131.0958,130.9344,130.9972,14686.0
2015-12-10 12:00:00,146.18,146.24,146.08,146.19,14398.0,131.0241,131.0778,130.9344,131.033,14398.0
2015-12-10 12:05:00,146.21,146.27,145.83,145.88,16286.0,131.051,131.1047,130.7104,130.7552,16286.0
2015-12-10 12:10:00,145.83,145.83,145.55,145.55,65560.0,130.7104,130.7104,130.4594,130.4594,65560.0
2015-12-10 12:15:00,145.55,145.62,145.41,145.43,35927.0,130.4594,130.5221,130.3339,130.3518,35927.0
2015-12-10 12:20:00,145.43,145.67,145.39,145.63,15974.0,130.3518,130.5669,130.316,130.5311,15974.0
2015-12-10 12:25:00,145.64,146.1,145.64,145.99,60262.0,130.5401,130.9524,130.5401,130.8538,60262.0
2015-12-10 12:30:00,146.0,146.09,145.94,146.08,42894.0,130.8627,130.9434,130.809,130.9344,42894.0
2015-12-10 12:35:00,146.08,146.26,146.06,146.2,26489.0,130.9344,131.0958,130.9165,131.042,26489.0
2015-12-10 12:40:00,146.2,146.43,146.12,146.43,22835.0,131.042,131.2481,130.9703,131.2481,22835.0
2015-12-10 12:45:00,146.38,146.64,146.35,146.62,30784.0,131.2033,131.4364,131.1764,131.4184,30784.0
2015-12-10 12:50:00,146.63,146.81,146.61,146.79,33016.0,131.4274,131.5888,131.4095,131.5708,33016.0
2015-12-10 12:55:00,146.77,146.99,146.72,146.9,38644.0,131.5529,131.7501,131.5081,131.6694,38644.0
2015-12-10 13:00:00,146.91,146.92,146.62,146.62,21013.0,131.6784,131.6873,131.4184,131.4184,21013.0
2015-12-10 13:05:00,146.65,146.65,146.47,146.58,14405.0,131.4453,131.4453,131.284,131.3826,14405.0
2015-12-10 13:10:00,146.63,146.64,146.43,146.63,26979.0,131.4274,131.4364,131.2481,131.4274,26979.0
2015-12-10 13:15:00,146.63,146.63,146.44,146.55,16644.0,131.4274,131.4274,131.2571,131.3557,16644.0
2015-12-10 13:20:00,146.52,146.76,146.52,146.53,19841.0,131.3288,131.5439,131.3288,131.3378,19841.0
2015-12-10 13:25:00,146.53,146.59,146.36,146.36,16696.0,131.3378,131.3916,131.1854,131.1854,16696.0
2015-12-10 13:30:00,146.36,146.65,146.34,146.47,16028.0,131.1854,131.4453,131.1675,131.284,16028.0
2015-12-10 13:35:00,146.49,146.66,146.45,146.61,16687.0,131.3019,131.4543,131.2661,131.4095,16687.0
2015-12-10 13:40:00,146.6,146.63,146.44,146.54,20889.0,131.4005,131.4274,131.2571,131.3467,20889.0
2015-12-10 13:45:00,146.52,146.65,146.48,146.63,21372.0,131.3288,131.4453,131.293,131.4274,21372.0
2015-12-10 13:50:00,146.64,146.64,146.45,146.51,20594.0,131.4364,131.4364,131.2661,131.3199,20594.0
2015-12-10 13:55:00,146.54,146.61,146.45,146.45,15723.0,131.3467,131.4095,131.2661,131.2661,15723.0
2015-12-10 14:00:00,146.48,146.69,146.48,146.67,20804.0,131.293,131.4812,131.293,131.4633,20804.0
2015-12-10 14:05:00,146.67,146.84,146.66,146.75,19046.0,131.4633,131.6156,131.4543,131.535,19046.0
2015-12-10 14:10:00,146.72,146.75,146.57,146.62,13315.0,131.5081,131.535,131.3736,131.4184,13315.0
2015-12-10 14:15:00,146.63,146.89,146.62,146.85,22411.0,131.4274,131.6605,131.4184,131.6246,22411.0
2015-12-10 14:20:00,146.84,147.04,146.78,146.92,54626.0,131.6156,131.7949,131.5619,131.6873,54626.0
2015-12-10 14:25:00,146.92,147.41,146.92,147.36,38406.0,131.6873,132.1265,131.6873,132.0817,38406.0
2015-12-10 14:30:00,147.39,147.4,147.19,147.2,27064.0,132.1086,132.1176,131.9294,131.9383,27064.0
2015-12-10 14:35:00,147.23,147.28,147.17,147.24,28532.0,131.9652,132.01,131.9114,131.9742,28532.0
2015-12-10 14:40:00,147.25,147.46,147.25,147.28,31816.0,131.9831,132.1714,131.9831,132.01,31816.0
2015-12-10 14:45:00,147.29,147.35,147.21,147.23,28004.0,132.019,132.0728,131.9473,131.9652,28004.0
2015-12-10 14:50:00,147.21,147.21,146.8,146.83,39682.0,131.9473,131.9473,131.5798,131.6067,39682.0
2015-12-10 14:55:00,146.85,146.85,146.69,146.78,21501.0,131.6246,131.6246,131.4812,131.5619,21501.0
2015-12-10 15:00:00,146.79,146.84,146.55,146.63,36105.0,131.5708,131.6156,131.3557,131.4274,36105.0
2015-12-10 15:05:00,146.6,146.64,146.47,146.55,31211.0,131.4005,131.4364,131.284,131.3557,31211.0
2015-12-10 15:10:00,146.54,146.64,146.42,146.43,32301.0,131.3467,131.4364,131.2392,131.2481,32301.0
2015-12-10 15:15:00,146.44,146.58,146.2,146.26,52836.0,131.2571,131.3826,131.042,131.0958,52836.0
2015-12-10 15:20:00,146.27,146.34,146.0,146.14,31875.0,131.1047,131.1675,130.8627,130.9882,31875.0
2015-12-10 15:25:00,146.13,146.42,146.02,146.38,33451.0,130.9793,131.2392,130.8807,131.2033,33451.0
2015-12-10 15:30:00,146.38,146.38,146.17,146.35,32274.0,131.2033,131.2033,131.0151,131.1764,32274.0
2015-12-10 15:35:00,146.36,146.36,146.17,146.32,46593.0,131.1854,131.1854,131.0151,131.1496,46593.0
2015-12-10 15:40:00,146.34,146.58,146.34,146.47,64711.0,131.1675,131.3826,131.1675,131.284,64711.0
2015-12-10 15:45:00,146.46,146.62,146.38,146.52,61248.0,131.275,131.4184,131.2033,131.3288,61248.0
2015-12-10 15:50:00,146.5,146.5,146.25,146.41,88274.0,131.3109,131.3109,131.0868,131.2302,88274.0
2015-12-10 15:55:00,146.4,146.61,146.32,146.42,151570.0,131.2213,131.4095,131.1496,131.2392,151570.0
2015-12-11 09:30:00,145.0,145.7,144.42,145.31,98382.0,129.9664,130.5938,129.4465,130.2443,98382.0
2015-12-11 09:35:00,145.35,145.57,144.51,145.14,56005.0,130.2801,130.4773,129.5272,130.0919,56005.0
2015-12-11 09:40:00,145.11,145.15,144.69,144.99,53876.0,130.065,130.1009,129.6886,129.9574,53876.0
2015-12-11 09:45:00,144.97,144.97,144.25,144.27,70364.0,129.9395,129.9395,129.2942,129.3121,70364.0
2015-12-11 09:50:00,144.26,144.4,143.88,144.31,47809.0,129.3031,129.4286,128.9625,129.348,47809.0
2015-12-11 09:55:00,144.29,144.45,144.0,144.14,20468.0,129.33,129.4734,129.0701,129.1956,20468.0
2015-12-11 10:00:00,144.15,144.53,143.86,144.48,41698.0,129.2045,129.5451,128.9446,129.5003,41698.0
2015-12-11 10:05:00,144.44,144.71,144.31,144.48,62097.0,129.4645,129.7065,129.348,129.5003,62097.0
2015-12-11 10:10:00,144.55,144.93,144.51,144.93,40996.0,129.5631,129.9037,129.5272,129.9037,40996.0
2015-12-11 10:15:00,144.93,145.04,144.57,144.76,53843.0,129.9037,130.0023,129.581,129.7513,53843.0
2015-12-11 10:20:00,144.89,145.08,144.83,145.0,41303.0,129.8678,130.0381,129.814,129.9664,41303.0
2015-12-11 10:25:00,145.0,145.28,145.0,145.22,19141.0,129.9664,130.2174,129.9664,130.1636,19141.0
2015-12-11 10:30:00,145.22,145.38,144.83,144.83,21346.0,130.1636,130.307,129.814,129.814,21346.0
2015-12-11 10:35:00,144.87,145.01,144.61,144.8,32932.0,129.8499,129.9754,129.6168,129.7871,32932.0
2015-12-11 10:40:00,144.81,145.07,144.73,144.76,59012.0,129.7961,130.0292,129.7244,129.7513,59012.0
2015-12-11 10:45:00,144.73,144.91,144.67,144.84,49542.0,129.7244,129.8857,129.6706,129.823,49542.0
2015-12-11 10:50:00,144.8,145.09,144.79,145.02,37121.0,129.7871,130.0471,129.7782,129.9843,37121.0
2015-12-11 10:55:00,145.0,145.05,144.77,144.78,25861.0,129.9664,130.0112,129.7603,129.7692,25861.0
2015-12-11 11:00:00,144.79,144.89,144.53,144.55,19389.0,129.7782,129.8678,129.5451,129.5631,19389.0
2015-12-11 11:05:00,144.58,145.06,144.58,144.85,22840.0,129.59,130.0202,129.59,129.832,22840.0
2015-12-11 11:10:00,144.8,144.93,144.71,144.93,23905.0,129.7871,129.9037,129.7065,129.9037,23905.0
2015-12-11 11:15:00,144.94,144.94,144.74,144.89,22247.0,129.9126,129.9126,129.7334,129.8678,22247.0
2015-12-11 11:20:00,144.87,145.07,144.82,144.93,11523.0,129.8499,130.0292,129.8051,129.9037,11523.0
2015-12-11 11:25:00,144.99,145.0,144.5,144.61,15907.0,129.9574,129.9664,129.5183,129.6168,15907.0
2015-12-11 11:30:00,144.61,144.68,144.47,144.52,22657.0,129.6168,129.6796,129.4914,129.5362,22657.0
2015-12-11 11:35:00,144.5,144.53,144.25,144.28,67657.0,129.5183,129.5451,129.2942,129.3211,67657.0
2015-12-11 11:40:00,144.31,144.55,144.29,144.55,16991.0,129.348,129.5631,129.33,129.5631,16991.0
2015-12-11 11:45:00,144.48,144.57,144.37,144.39,15645.0,129.5003,129.581,129.4017,129.4197,15645.0
2015-12-11 11:50:00,144.42,144.45,144.31,144.43,17813.0,129.4465,129.4734,129.348,129.4555,17813.0
2015-12-11 11:55:00,144.43,144.49,144.35,144.4,21537.0,129.4555,129.5093,129.3838,129.4286,21537.0
2015-12-11 12:00:00,144.42,144.48,144.36,144.45,18643.0,129.4465,129.5003,129.3928,129.4734,18643.0
2015-12-11 12:05:00,144.44,144.56,144.35,144.44,19127.0,129.4645,129.572,129.3838,129.4645,19127.0
2015-12-11 12:10:00,144.41,144.47,144.35,144.44,21402.0,129.4376,129.4914,129.3838,129.4645,21402.0
2015-12-11 12:15:00,144.41,144.41,144.09,144.18,24796.0,129.4376,129.4376,129.1508,129.2314,24796.0
2015-12-11 12:20:00,144.22,144.28,144.0,144.04,17508.0,129.2673,129.3211,129.0701,129.1059,17508.0
2015-12-11 12:25:00,144.04,144.07,143.72,143.89,29783.0,129.1059,129.1328,128.8191,128.9715,29783.0
2015-12-11 12:30:00,143.88,144.04,143.81,143.97,9132.0,128.9625,129.1059,128.8998,129.0432,9132.0
2015-12-11 12:35:00,143.98,144.07,143.9,143.94,11207.0,129.0522,129.1328,128.9805,129.0163,11207.0
2015-12-11 12:40:00,143.9,143.99,143.82,143.95,11578.0,128.9805,129.0611,128.9088,129.0253,11578.0
2015-12-11 12:45:00,143.95,144.08,143.9,143.9,7723.0,129.0253,129.1418,128.9805,128.9805,7723.0
2015-12-11 12:50:00,143.93,143.95,143.76,143.92,15968.0,129.0073,129.0253,128.855,128.9984,15968.0
2015-12-11 12:55:00,143.92,144.2,143.92,144.2,10325.0,128.9984,129.2494,128.9984,129.2494,10325.0
2015-12-11 13:00:00,144.23,144.44,144.16,144.37,23684.0,129.2762,129.4645,129.2135,129.4017,23684.0
2015-12-11 13:05:00,144.42,144.42,144.26,144.3,11015.0,129.4465,129.4465,129.3031,129.339,11015.0
2015-12-11 13:10:00,144.35,144.59,144.35,144.5,18997.0,129.3838,129.5989,129.3838,129.5183,18997.0
2015-12-11 13:15:00,144.47,144.75,144.36,144.64,16702.0,129.4914,129.7423,129.3928,129.6437,16702.0
2015-12-11 13:20:00,144.63,144.64,144.33,144.39,19837.0,129.6348,129.6437,129.3659,129.4197,19837.0
2015-12-11 13:25:00,144.37,144.38,144.23,144.24,10051.0,129.4017,129.4107,129.2762,129.2852,10051.0
2015-12-11 13:30:00,144.18,144.3,144.14,144.19,12235.0,129.2314,129.339,129.1956,129.2404,12235.0
2015-12-11 13:35:00,144.24,144.32,144.2,144.3,9821.0,129.2852,129.3569,129.2494,129.339,9821.0
2015-12-11 13:40:00,144.29,144.37,144.14,144.19,15608.0,129.33,129.4017,129.1956,129.2404,15608.0
2015-12-11 13:45:00,144.16,144.27,144.01,144.01,14284.0,129.2135,129.3121,129.0791,129.0791,14284.0
2015-12-11 13:50:00,144.01,144.14,144.0,144.02,18280.0,129.0791,129.1956,129.0701,129.088,18280.0
2015-12-11 13:55:00,143.99,144.17,143.98,144.03,22226.0,129.0611,129.2225,129.0522,129.097,22226.0
2015-12-11 14:00:00,144.01,144.19,144.01,144.04,24820.0,129.0791,129.2404,129.0791,129.1059,24820.0
2015-12-11 14:05:00,144.06,144.1,143.95,144.06,20632.0,129.1239,129.1597,129.0253,129.1239,20632.0
2015-12-11 14:10:00,144.07,144.24,144.04,144.19,23662.0,129.1328,129.2852,129.1059,129.2404,23662.0
2015-12-11 14:15:00,144.2,144.41,144.14,144.34,22736.0,129.2494,129.4376,129.1956,129.3748,22736.0
2015-12-11 14:20:00,144.34,144.35,144.09,144.1,19061.0,129.3748,129.3838,129.1508,129.1597,19061.0
2015-12-11 14:25:00,144.1,144.14,144.02,144.06,16172.0,129.1597,129.1956,129.088,129.1239,16172.0
2015-12-11 14:30:00,144.07,144.12,144.01,144.08,17359.0,129.1328,129.1776,129.0791,129.1418,17359.0
2015-12-11 14:35:00,144.09,144.33,144.09,144.32,13604.0,129.1508,129.3659,129.1508,129.3569,13604.0
2015-12-11 14:40:00,144.32,144.32,144.11,144.28,14204.0,129.3569,129.3569,129.1687,129.3211,14204.0
2015-12-11 14:45:00,144.28,144.35,144.18,144.29,33539.0,129.3211,129.3838,129.2314,129.33,33539.0
2015-12-11 14:50:00,144.28,144.42,144.22,144.35,41099.0,129.3211,129.4465,129.2673,129.3838,41099.0
2015-12-11 14:55:00,144.34,144.4,144.31,144.33,30355.0,129.3748,129.4286,129.348,129.3659,30355.0
2015-12-11 15:00:00,144.35,144.47,144.34,144.34,33766.0,129.3838,129.4914,129.3748,129.3748,33766.0
2015-12-11 15:05:00,144.35,144.36,144.11,144.12,25520.0,129.3838,129.3928,129.1687,129.1776,25520.0
2015-12-11 15:10:00,144.12,144.43,144.05,144.3,48567.0,129.1776,129.4555,129.1149,129.339,48567.0
2015-12-11 15:15:00,144.29,144.33,144.07,144.1,43615.0,129.33,129.3659,129.1328,129.1597,43615.0
2015-12-11 15:20:00,144.07,144.18,143.97,144.0,52437.0,129.1328,129.2314,129.0432,129.0701,52437.0
2015-12-11 15:25:00,143.98,144.3,143.93,144.22,34751.0,129.0522,129.339,129.0073,129.2673,34751.0
2015-12-11 15:30:00,144.2,144.29,144.08,144.26,44469.0,129.2494,129.33,129.1418,129.3031,44469.0
2015-12-11 15:35:00,144.26,144.44,144.14,144.15,55694.0,129.3031,129.4645,129.1956,129.2045,55694.0
2015-12-11 15:40:00,144.14,144.35,144.1,144.24,74578.0,129.1956,129.3838,129.1597,129.2852,74578.0
2015-12-11 15:45:00,144.26,144.52,144.24,144.5,144842.0,129.3031,129.5362,129.2852,129.5183,144842.0
2015-12-11 15:50:00,144.48,144.58,144.43,144.49,141818.0,129.5003,129.59,129.4555,129.5093,141818.0
2015-12-11 15:55:00,144.49,144.7,144.37,144.65,281215.0,129.5093,129.6975,129.4017,129.6527,281215.0
2015-12-14 09:30:00,144.5,144.5,143.91,144.16,104783.0,129.5183,129.5183,128.9894,129.2135,104783.0
2015-12-14 09:35:00,144.26,144.46,143.77,144.07,70791.0,129.3031,129.4824,128.8639,129.1328,70791.0
2015-12-14 09:40:00,144.11,144.11,143.56,143.58,38698.0,129.1687,129.1687,128.6757,128.6936,38698.0
2015-12-14 09:45:00,143.57,143.68,143.3,143.41,67934.0,128.6847,128.7833,128.4427,128.5413,67934.0
2015-12-14 09:50:00,143.44,143.71,143.34,143.56,60170.0,128.5682,128.8102,128.4785,128.6757,60170.0
2015-12-14 09:55:00,143.62,143.65,143.34,143.36,22625.0,128.7295,128.7564,128.4785,128.4964,22625.0
2015-12-14 10:00:00,143.39,143.6,143.29,143.37,43771.0,128.5233,128.7116,128.4337,128.5054,43771.0
2015-12-14 10:05:00,143.32,143.5,143.28,143.35,69812.0,128.4606,128.6219,128.4247,128.4875,69812.0
2015-12-14 10:10:00,143.3,143.38,142.54,142.87,60153.0,128.4427,128.5144,127.7615,128.0572,60153.0
2015-12-14 10:15:00,142.9,143.56,142.5,142.85,153096.0,128.0841,128.6757,127.7256,128.0393,153096.0
2015-12-14 10:20:00,142.82,142.82,142.41,142.45,67186.0,128.0124,128.0124,127.6449,127.6808,67186.0
2015-12-14 10:25:00,142.45,142.52,142.23,142.39,31735.0,127.6808,127.7435,127.4836,127.627,31735.0
2015-12-14 10:30:00,142.36,142.78,142.31,142.68,32931.0,127.6001,127.9766,127.5553,127.8869,32931.0
2015-12-14 10:35:00,142.65,142.81,142.35,142.52,48344.0,127.8601,128.0035,127.5912,127.7435,48344.0
2015-12-14 10:40:00,142.51,142.68,142.38,142.64,42446.0,127.7346,127.8869,127.6181,127.8511,42446.0
2015-12-14 10:45:00,142.66,142.76,142.52,142.52,32282.0,127.869,127.9587,127.7435,127.7435,32282.0
2015-12-14 10:50:00,142.55,142.72,142.46,142.55,20079.0,127.7704,127.9228,127.6898,127.7704,20079.0
2015-12-14 10:55:00,142.55,142.77,142.49,142.68,39212.0,127.7704,127.9676,127.7166,127.8869,39212.0
2015-12-14 11:00:00,142.66,142.72,142.36,142.43,22244.0,127.869,127.9228,127.6001,127.6629,22244.0
2015-12-14 11:05:00,142.43,142.61,142.22,142.22,37174.0,127.6629,127.8242,127.4746,127.4746,37174.0
2015-12-14 11:10:00,142.22,142.33,141.88,142.05,84820.0,127.4746,127.5732,127.1699,127.3223,84820.0
2015-12-14 11:15:00,141.99,142.12,141.78,141.94,25915.0,127.2685,127.385,127.0803,127.2237,25915.0
2015-12-14 11:20:00,141.99,142.09,141.87,141.91,52910.0,127.2685,127.3581,127.1609,127.1968,52910.0
2015-12-14 11:25:00,141.93,142.11,141.88,141.96,32310.0,127.2147,127.376,127.1699,127.2416,32310.0
2015-12-14 11:30:00,141.93,142.07,141.78,142.0,47705.0,127.2147,127.3402,127.0803,127.2775,47705.0
2015-12-14 11:35:00,142.0,142.1,141.77,142.04,38690.0,127.2775,127.3671,127.0713,127.3133,38690.0
2015-12-14 11:40:00,142.06,142.1,141.82,141.89,60075.0,127.3312,127.3671,127.1161,127.1789,60075.0
2015-12-14 11:45:00,141.93,142.0,141.76,141.79,52758.0,127.2147,127.2775,127.0623,127.0892,52758.0
2015-12-14 11:50:00,141.8,141.9,141.6,141.78,86673.0,127.0982,127.1878,126.9189,127.0803,86673.0
2015-12-14 11:55:00,141.78,142.0,141.73,141.95,56697.0,127.0803,127.2775,127.0354,127.2326,56697.0
2015-12-14 12:00:00,141.95,142.01,141.77,141.99,36608.0,127.2326,127.2864,127.0713,127.2685,36608.0
2015-12-14 12:05:00,142.0,142.16,141.9,142.11,62286.0,127.2775,127.4209,127.1878,127.376,62286.0
2015-12-14 12:10:00,142.14,142.17,141.94,142.0,58717.0,127.4029,127.4298,127.2237,127.2775,58717.0
2015-12-14 12:15:00,142.0,142.05,141.69,141.98,95994.0,127.2775,127.3223,126.9996,127.2595,95994.0
2015-12-14 12:20:00,142.0,142.19,141.93,142.19,55628.0,127.2775,127.4478,127.2147,127.4478,55628.0
2015-12-14 12:25:00,142.2,142.26,142.07,142.21,44249.0,127.4567,127.5105,127.3402,127.4657,44249.0
2015-12-14 12:30:00,142.24,142.35,142.17,142.34,32169.0,127.4926,127.5912,127.4298,127.5822,32169.0
2015-12-14 12:35:00,142.34,142.46,142.15,142.32,24955.0,127.5822,127.6898,127.4119,127.5643,24955.0
2015-12-14 12:40:00,142.29,142.29,141.93,141.94,52174.0,127.5374,127.5374,127.2147,127.2237,52174.0
2015-12-14 12:45:00,141.97,142.11,141.81,141.83,47438.0,127.2506,127.376,127.1072,127.1251,47438.0
2015-12-14 12:50:00,141.81,142.16,141.8,142.08,36898.0,127.1072,127.4209,127.0982,127.3492,36898.0
2015-12-14 12:55:00,142.1,142.37,142.03,142.37,35960.0,127.3671,127.6091,127.3043,127.6091,35960.0
2015-12-14 13:00:00,142.38,142.54,142.23,142.36,41079.0,127.6181,127.7615,127.4836,127.6001,41079.0
2015-12-14 13:05:00,142.36,142.41,142.08,142.13,59115.0,127.6001,127.6449,127.3492,127.394,59115.0
2015-12-14 13:10:00,142.11,142.19,141.87,141.92,55002.0,127.376,127.4478,127.1609,127.2057,55002.0
2015-12-14 13:15:00,141.91,142.08,141.9,142.0,48219.0,127.1968,127.3492,127.1878,127.2775,48219.0
2015-12-14 13:20:00,142.04,142.08,141.8,141.85,62410.0,127.3133,127.3492,127.0982,127.143,62410.0
2015-12-14 13:25:00,141.87,141.9,141.78,141.89,15336.0,127.1609,127.1878,127.0803,127.1789,15336.0
2015-12-14 13:30:00,141.87,142.0,141.8,141.97,16701.0,127.1609,127.2775,127.0982,127.2506,16701.0
2015-12-14 13:35:00,141.97,141.99,141.7,141.75,28957.0,127.2506,127.2685,127.0086,127.0534,28957.0
2015-12-14 13:40:00,141.72,141.84,141.67,141.74,21135.0,127.0265,127.134,126.9817,127.0444,21135.0
2015-12-14 13:45:00,141.73,141.81,141.63,141.69,27346.0,127.0354,127.1072,126.9458,126.9996,27346.0
2015-12-14 13:50:00,141.67,141.77,141.64,141.77,21184.0,126.9817,127.0713,126.9548,127.0713,21184.0
2015-12-14 13:55:00,141.78,141.88,141.68,141.8,32508.0,127.0803,127.1699,126.9906,127.0982,32508.0
2015-12-14 14:00:00,141.8,141.84,141.52,141.72,36038.0,127.0982,127.134,126.8472,127.0265,36038.0
2015-12-14 14:05:00,141.72,141.96,141.64,141.78,45193.0,127.0265,127.2416,126.9548,127.0803,45193.0
2015-12-14 14:10:00,141.8,141.83,141.61,141.64,56354.0,127.0982,127.1251,126.9279,126.9548,56354.0
2015-12-14 14:15:00,141.65,141.68,141.47,141.59,78073.0,126.9637,126.9906,126.8024,126.91,78073.0
2015-12-14 14:20:00,141.59,141.72,141.47,141.54,41912.0,126.91,127.0265,126.8024,126.8651,41912.0
2015-12-14 14:25:00,141.55,141.67,141.47,141.64,50307.0,126.8741,126.9817,126.8024,126.9548,50307.0
2015-12-14 14:30:00,141.65,141.66,141.46,141.63,34303.0,126.9637,126.9727,126.7934,126.9458,34303.0
2015-12-14 14:35:00,141.6,141.67,141.52,141.67,25853.0,126.9189,126.9817,126.8472,126.9817,25853.0
2015-12-14 14:40:00,141.7,141.79,141.65,141.7,50371.0,127.0086,127.0892,126.9637,127.0086,50371.0
2015-12-14 14:45:00,141.74,141.88,141.61,141.8,41330.0,127.0444,127.1699,126.9279,127.0982,41330.0
2015-12-14 14:50:00,141.83,142.2,141.69,142.13,54234.0,127.1251,127.4567,126.9996,127.394,54234.0
2015-12-14 14:55:00,142.13,142.17,141.96,142.07,33015.0,127.394,127.4298,127.2416,127.3402,33015.0
2015-12-14 15:00:00,142.04,142.14,141.9,141.98,37119.0,127.3133,127.4029,127.1878,127.2595,37119.0
2015-12-14 15:05:00,141.99,142.09,141.82,141.91,36684.0,127.2685,127.3581,127.1161,127.1968,36684.0
2015-12-14 15:10:00,141.9,142.1,141.84,142.0,35131.0,127.1878,127.3671,127.134,127.2775,35131.0
2015-12-14 15:15:00,141.98,142.25,141.96,142.19,30799.0,127.2595,127.5015,127.2416,127.4478,30799.0
2015-12-14 15:20:00,142.22,142.27,142.12,142.23,22429.0,127.4746,127.5195,127.385,127.4836,22429.0
2015-12-14 15:25:00,142.25,142.32,142.13,142.27,23800.0,127.5015,127.5643,127.394,127.5195,23800.0
2015-12-14 15:30:00,142.25,142.45,142.24,142.38,39316.0,127.5015,127.6808,127.4926,127.6181,39316.0
2015-12-14 15:35:00,142.39,142.6,142.28,142.48,47480.0,127.627,127.8152,127.5284,127.7077,47480.0
2015-12-14 15:40:00,142.46,142.59,142.37,142.47,44137.0,127.6898,127.8063,127.6091,127.6987,44137.0
2015-12-14 15:45:00,142.5,142.87,142.44,142.78,76878.0,127.7256,128.0572,127.6718,127.9766,76878.0
2015-12-14 15:50:00,142.79,143.0,142.68,142.99,77140.0,127.9855,128.1738,127.8869,128.1648,77140.0
2015-12-14 15:55:00,143.0,143.13,142.87,143.05,214607.0,128.1738,128.2903,128.0572,128.2186,214607.0
2015-12-15 09:30:00,145.66,145.69,144.12,145.35,244248.0,130.558,130.5849,129.1776,130.2801,244248.0
2015-12-15 09:35:00,145.35,145.59,145.0,145.22,109373.0,130.2801,130.4952,129.9664,130.1636,109373.0
2015-12-15 09:40:00,145.23,145.65,145.2,145.57,100190.0,130.1726,130.549,130.1457,130.4773,100190.0
2015-12-15 09:45:00,145.56,145.66,145.13,145.66,78278.0,130.4684,130.558,130.0829,130.558,78278.0
2015-12-15 09:50:00,145.66,146.25,145.58,145.96,84869.0,130.558,131.0868,130.4863,130.8269,84869.0
2015-12-15 09:55:00,145.99,146.25,145.99,146.15,67817.0,130.8538,131.0868,130.8538,130.9972,67817.0
2015-12-15 10:00:00,146.22,146.25,145.92,145.97,72816.0,131.0599,131.0868,130.791,130.8358,72816.0
2015-12-15 10:05:00,145.98,146.22,145.93,146.2,49793.0,130.8448,131.0599,130.8,131.042,49793.0
2015-12-15 10:10:00,146.21,146.36,146.14,146.36,79726.0,131.051,131.1854,130.9882,131.1854,79726.0
2015-12-15 10:15:00,146.41,146.43,146.22,146.26,58766.0,131.2302,131.2481,131.0599,131.0958,58766.0
2015-12-15 10:20:00,146.24,146.31,145.84,146.05,93414.0,131.0778,131.1406,130.7193,130.9075,93414.0
2015-12-15 10:25:00,146.06,146.07,145.86,145.86,37295.0,130.9165,130.9255,130.7372,130.7372,37295.0
2015-12-15 10:30:00,145.85,146.1,145.76,145.87,64941.0,130.7283,130.9524,130.6476,130.7462,64941.0
2015-12-15 10:35:00,145.87,145.96,145.75,145.94,41649.0,130.7462,130.8269,130.6387,130.809,41649.0
2015-12-15 10:40:00,145.93,145.98,145.77,145.88,21474.0,130.8,130.8448,130.6566,130.7552,21474.0
2015-12-15 10:45:00,145.87,146.15,145.8,146.09,38677.0,130.7462,130.9972,130.6835,130.9434,38677.0
2015-12-15 10:50:00,146.09,146.12,145.96,146.09,69625.0,130.9434,130.9703,130.8269,130.9434,69625.0
2015-12-15 10:55:00,146.11,146.17,146.01,146.02,81910.0,130.9613,131.0151,130.8717,130.8807,81910.0
2015-12-15 11:00:00,145.98,145.98,145.57,145.62,61856.0,130.8448,130.8448,130.4773,130.5221,61856.0
2015-12-15 11:05:00,145.64,145.74,145.37,145.49,36599.0,130.5401,130.6297,130.298,130.4056,36599.0
2015-12-15 11:10:00,145.49,145.76,145.42,145.59,31477.0,130.4056,130.6476,130.3429,130.4952,31477.0
2015-12-15 11:15:00,145.61,145.95,145.57,145.7,33214.0,130.5132,130.8179,130.4773,130.5938,33214.0
2015-12-15 11:20:00,145.74,145.83,145.62,145.83,18122.0,130.6297,130.7104,130.5221,130.7104,18122.0
2015-12-15 11:25:00,145.82,145.93,145.76,145.83,44656.0,130.7014,130.8,130.6476,130.7104,44656.0
2015-12-15 11:30:00,145.84,145.9,145.63,145.74,44886.0,130.7193,130.7731,130.5311,130.6297,44886.0
2015-12-15 11:35:00,145.74,145.81,145.67,145.71,30990.0,130.6297,130.6924,130.5669,130.6028,30990.0
2015-12-15 11:40:00,145.69,145.75,145.57,145.64,24165.0,130.5849,130.6387,130.4773,130.5401,24165.0
2015-12-15 11:45:00,145.58,145.91,145.58,145.72,21618.0,130.4863,130.7821,130.4863,130.6118,21618.0
2015-12-15 11:50:00,145.72,145.82,145.7,145.77,21217.0,130.6118,130.7014,130.5938,130.6566,21217.0
2015-12-15 11:55:00,145.76,145.84,145.63,145.82,36579.0,130.6476,130.7193,130.5311,130.7014,36579.0
2015-12-15 12:00:00,145.78,146.09,145.73,146.02,22754.0,130.6655,130.9434,130.6207,130.8807,22754.0
2015-12-15 12:05:00,146.04,146.15,145.98,146.03,61850.0,130.8986,130.9972,130.8448,130.8896,61850.0
2015-12-15 12:10:00,146.01,146.14,145.94,145.98,79073.0,130.8717,130.9882,130.809,130.8448,79073.0
2015-12-15 12:15:00,145.98,146.03,145.84,145.85,18919.0,130.8448,130.8896,130.7193,130.7283,18919.0
2015-12-15 12:20:00,145.85,146.0,145.81,145.85,38098.0,130.7283,130.8627,130.6924,130.7283,38098.0
2015-12-15 12:25:00,145.87,145.96,145.85,145.95,27201.0,130.7462,130.8269,130.7283,130.8179,27201.0
2015-12-15 12:30:00,145.92,146.16,145.92,146.0,53378.0,130.791,131.0061,130.791,130.8627,53378.0
2015-12-15 12:35:00,146.02,146.38,146.01,146.16,46469.0,130.8807,131.2033,130.8717,131.0061,46469.0
2015-12-15 12:40:00,146.17,146.17,145.95,146.04,26064.0,131.0151,131.0151,130.8179,130.8986,26064.0
2015-12-15 12:45:00,146.08,146.1,145.82,145.88,19483.0,130.9344,130.9524,130.7014,130.7552,19483.0
2015-12-15 12:50:00,145.92,146.1,145.89,146.08,14178.0,130.791,130.9524,130.7641,130.9344,14178.0
2015-12-15 12:55:00,146.12,146.19,146.07,146.16,19203.0,130.9703,131.033,130.9255,131.0061,19203.0
2015-12-15 13:00:00,146.17,146.19,145.99,146.0,51357.0,131.0151,131.033,130.8538,130.8627,51357.0
2015-12-15 13:05:00,146.0,146.18,145.98,146.11,21973.0,130.8627,131.0241,130.8448,130.9613,21973.0
2015-12-15 13:10:00,146.12,146.12,146.01,146.06,11718.0,130.9703,130.9703,130.8717,130.9165,11718.0
2015-12-15 13:15:00,146.04,146.35,146.03,146.27,28394.0,130.8986,131.1764,130.8896,131.1047,28394.0
2015-12-15 13:20:00,146.3,146.57,146.3,146.49,31967.0,131.1316,131.3736,131.1316,131.3019,31967.0
2015-12-15 13:25:00,146.52,146.63,146.31,146.39,54783.0,131.3288,131.4274,131.1406,131.2123,54783.0
2015-12-15 13:30:00,146.35,146.48,146.35,146.42,23743.0,131.1764,131.293,131.1764,131.2392,23743.0
2015-12-15 13:35:00,146.44,146.58,146.43,146.56,11603.0,131.2571,131.3826,131.2481,131.3647,11603.0
2015-12-15 13:40:00,146.57,146.63,146.49,146.53,13880.0,131.3736,131.4274,131.3019,131.3378,13880.0
2015-12-15 13:45:00,146.54,146.7,146.43,146.59,38176.0,131.3467,131.4902,131.2481,131.3916,38176.0
2015-12-15 13:50:00,146.6,146.66,146.44,146.63,27745.0,131.4005,131.4543,131.2571,131.4274,27745.0
2015-12-15 13:55:00,146.61,146.8,146.6,146.79,21917.0,131.4095,131.5798,131.4005,131.5708,21917.0
2015-12-15 14:00:00,146.78,146.9,146.68,146.89,47534.0,131.5619,131.6694,131.4722,131.6605,47534.0
2015-12-15 14:05:00,146.87,146.89,146.76,146.76,21864.0,131.6425,131.6605,131.5439,131.5439,21864.0
2015-12-15 14:10:00,146.79,146.82,146.7,146.79,19091.0,131.5708,131.5977,131.4902,131.5708,19091.0
2015-12-15 14:15:00,146.79,146.87,146.73,146.86,20856.0,131.5708,131.6425,131.517,131.6336,20856.0
2015-12-15 14:20:00,146.87,146.97,146.86,146.91,28303.0,131.6425,131.7322,131.6336,131.6784,28303.0
2015-12-15 14:25:00,146.9,146.94,146.84,146.9,18189.0,131.6694,131.7053,131.6156,131.6694,18189.0
2015-12-15 14:30:00,146.89,147.1,146.82,146.86,68572.0,131.6605,131.8487,131.5977,131.6336,68572.0
2015-12-15 14:35:00,146.85,146.91,146.7,146.7,23153.0,131.6246,131.6784,131.4902,131.4902,23153.0
2015-12-15 14:40:00,146.71,146.9,146.71,146.89,17055.0,131.4991,131.6694,131.4991,131.6605,17055.0
2015-12-15 14:45:00,146.89,146.97,146.84,146.95,25911.0,131.6605,131.7322,131.6156,131.7142,25911.0
2015-12-15 14:50:00,146.97,147.05,146.89,147.03,25488.0,131.7322,131.8039,131.6605,131.7859,25488.0
2015-12-15 14:55:00,147.03,147.08,146.81,146.86,21763.0,131.7859,131.8308,131.5888,131.6336,21763.0
2015-12-15 15:00:00,146.86,146.9,146.74,146.75,22517.0,131.6336,131.6694,131.526,131.535,22517.0
2015-12-15 15:05:00,146.73,146.79,146.69,146.75,65801.0,131.517,131.5708,131.4812,131.535,65801.0
2015-12-15 15:10:00,146.77,146.78,146.66,146.77,37591.0,131.5529,131.5619,131.4543,131.5529,37591.0
2015-12-15 15:15:00,146.78,146.82,146.68,146.77,38306.0,131.5619,131.5977,131.4722,131.5529,38306.0
2015-12-15 15:20:00,146.77,146.88,146.7,146.71,55682.0,131.5529,131.6515,131.4902,131.4991,55682.0
2015-12-15 15:25:00,146.7,146.79,146.66,146.77,40077.0,131.4902,131.5708,131.4543,131.5529,40077.0
2015-12-15 15:30:00,146.75,146.82,146.62,146.68,65170.0,131.535,131.5977,131.4184,131.4722,65170.0
2015-12-15 15:35:00,146.69,146.78,146.61,146.69,47145.0,131.4812,131.5619,131.4095,131.4812,47145.0
2015-12-15 15:40:00,146.69,146.82,146.62,146.8,40534.0,131.4812,131.5977,131.4184,131.5798,40534.0
2015-12-15 15:45:00,146.78,146.9,146.62,146.8,58380.0,131.5619,131.6694,131.4184,131.5798,58380.0
2015-12-15 15:50:00,146.8,146.81,146.53,146.56,78068.0,131.5798,131.5888,131.3378,131.3647,78068.0
2015-12-15 15:55:00,146.56,146.65,146.47,146.56,163554.0,131.3647,131.4453,131.284,131.3647,163554.0
2015-12-16 09:30:00,147.98,148.61,147.59,148.17,113646.0,132.6374,133.2021,132.2879,132.8077,113646.0
2015-12-16 09:35:00,148.08,148.39,147.94,148.34,36330.0,132.7271,133.0049,132.6016,132.9601,36330.0
2015-12-16 09:40:00,148.29,148.32,147.82,147.9,35975.0,132.9153,132.9422,132.494,132.5657,35975.0
2015-12-16 09:45:00,147.9,148.1,147.83,147.83,35951.0,132.5657,132.745,132.503,132.503,35951.0
2015-12-16 09:50:00,147.83,147.87,147.5,147.77,57370.0,132.503,132.5389,132.2072,132.4492,57370.0
2015-12-16 09:55:00,147.77,147.78,147.46,147.64,49461.0,132.4492,132.4582,132.1714,132.3327,49461.0
2015-12-16 10:00:00,147.65,147.74,147.46,147.53,45705.0,132.3417,132.4223,132.1714,132.2341,45705.0
2015-12-16 10:05:00,147.54,147.81,147.5,147.71,38558.0,132.2431,132.4851,132.2072,132.3954,38558.0
2015-12-16 10:10:00,147.69,147.72,147.53,147.67,24697.0,132.3775,132.4044,132.2341,132.3596,24697.0
2015-12-16 10:15:00,147.64,147.74,147.56,147.71,39338.0,132.3327,132.4223,132.261,132.3954,39338.0
2015-12-16 10:20:00,147.72,147.78,147.63,147.65,35130.0,132.4044,132.4582,132.3237,132.3417,35130.0
2015-12-16 10:25:00,147.64,147.75,147.61,147.66,34950.0,132.3327,132.4313,132.3058,132.3506,34950.0
2015-12-16 10:30:00,147.65,147.74,147.46,147.65,37761.0,132.3417,132.4223,132.1714,132.3417,37761.0
2015-12-16 10:35:00,147.64,147.64,147.33,147.51,74862.0,132.3327,132.3327,132.0548,132.2162,74862.0
2015-12-16 10:40:00,147.51,147.6,147.43,147.52,31366.0,132.2162,132.2968,132.1445,132.2251,31366.0
2015-12-16 10:45:00,147.54,147.68,147.48,147.65,30203.0,132.2431,132.3685,132.1893,132.3417,30203.0
2015-12-16 10:50:00,147.62,147.66,147.47,147.48,22069.0,132.3148,132.3506,132.1803,132.1893,22069.0
2015-12-16 10:55:00,147.51,147.51,147.27,147.29,18401.0,132.2162,132.2162,132.0011,132.019,18401.0
2015-12-16 11:00:00,147.26,147.33,146.99,147.0,26286.0,131.9921,132.0548,131.7501,131.7591,26286.0
2015-12-16 11:05:00,147.03,147.09,146.97,147.04,20228.0,131.7859,131.8397,131.7322,131.7949,20228.0
2015-12-16 11:10:00,147.04,147.19,146.87,146.99,81709.0,131.7949,131.9294,131.6425,131.7501,81709.0
2015-12-16 11:15:00,146.99,147.06,146.81,146.89,16146.0,131.7501,131.8128,131.5888,131.6605,16146.0
2015-12-16 11:20:00,146.92,146.92,146.71,146.76,11832.0,131.6873,131.6873,131.4991,131.5439,11832.0
2015-12-16 11:25:00,146.78,146.86,146.75,146.77,14232.0,131.5619,131.6336,131.535,131.5529,14232.0
2015-12-16 11:30:00,146.75,146.82,146.74,146.79,19866.0,131.535,131.5977,131.526,131.5708,19866.0
2015-12-16 11:35:00,146.78,146.89,146.74,146.84,16662.0,131.5619,131.6605,131.526,131.6156,16662.0
2015-12-16 11:40:00,146.87,146.87,146.79,146.81,14505.0,131.6425,131.6425,131.5708,131.5888,14505.0
2015-12-16 11:45:00,146.81,146.9,146.73,146.9,13216.0,131.5888,131.6694,131.517,131.6694,13216.0
2015-12-16 11:50:00,146.87,146.91,146.75,146.82,12014.0,131.6425,131.6784,131.535,131.5977,12014.0
2015-12-16 11:55:00,146.85,146.9,146.78,146.78,12349.0,131.6246,131.6694,131.5619,131.5619,12349.0
2015-12-16 12:00:00,146.78,146.96,146.76,146.95,23549.0,131.5619,131.7232,131.5439,131.7142,23549.0
2015-12-16 12:05:00,146.96,147.01,146.78,146.91,44315.0,131.7232,131.768,131.5619,131.6784,44315.0
2015-12-16 12:10:00,146.93,147.09,146.93,147.05,11839.0,131.6963,131.8397,131.6963,131.8039,11839.0
2015-12-16 12:15:00,147.06,147.11,146.96,146.96,9534.0,131.8128,131.8576,131.7232,131.7232,9534.0
2015-12-16 12:20:00,146.97,147.01,146.8,146.82,18629.0,131.7322,131.768,131.5798,131.5977,18629.0
2015-12-16 12:25:00,146.81,146.93,146.81,146.88,6797.0,131.5888,131.6963,131.5888,131.6515,6797.0
2015-12-16 12:30:00,146.9,146.93,146.78,146.9,10475.0,131.6694,131.6963,131.5619,131.6694,10475.0
2015-12-16 12:35:00,146.89,146.94,146.85,146.87,19748.0,131.6605,131.7053,131.6246,131.6425,19748.0
2015-12-16 12:40:00,146.86,146.86,146.69,146.69,14250.0,131.6336,131.6336,131.4812,131.4812,14250.0
2015-12-16 12:45:00,146.69,146.79,146.62,146.63,10445.0,131.4812,131.5708,131.4184,131.4274,10445.0
2015-12-16 12:50:00,146.63,146.67,146.5,146.5,11042.0,131.4274,131.4633,131.3109,131.3109,11042.0
2015-12-16 12:55:00,146.47,146.49,146.32,146.36,20734.0,131.284,131.3019,131.1496,131.1854,20734.0
2015-12-16 13:00:00,146.35,146.47,146.35,146.46,22142.0,131.1764,131.284,131.1764,131.275,22142.0
2015-12-16 13:05:00,146.43,146.55,146.39,146.47,18021.0,131.2481,131.3557,131.2123,131.284,18021.0
2015-12-16 13:10:00,146.46,146.61,146.43,146.49,25832.0,131.275,131.4095,131.2481,131.3019,25832.0
2015-12-16 13:15:00,146.5,146.6,146.48,146.55,13013.0,131.3109,131.4005,131.293,131.3557,13013.0
2015-12-16 13:20:00,146.54,146.86,146.54,146.8,20520.0,131.3467,131.6336,131.3467,131.5798,20520.0
2015-12-16 13:25:00,146.81,146.87,146.78,146.87,8082.0,131.5888,131.6425,131.5619,131.6425,8082.0
2015-12-16 13:30:00,146.83,146.88,146.73,146.76,21180.0,131.6067,131.6515,131.517,131.5439,21180.0
2015-12-16 13:35:00,146.77,146.82,146.67,146.68,15258.0,131.5529,131.5977,131.4633,131.4722,15258.0
2015-12-16 13:40:00,146.7,146.91,146.68,146.78,55233.0,131.4902,131.6784,131.4722,131.5619,55233.0
2015-12-16 13:45:00,146.8,147.1,146.79,147.1,26842.0,131.5798,131.8487,131.5708,131.8487,26842.0
2015-12-16 13:50:00,147.11,147.21,147.02,147.1,32816.0,131.8576,131.9473,131.777,131.8487,32816.0
2015-12-16 13:55:00,147.09,147.48,147.01,147.43,27715.0,131.8397,132.1893,131.768,132.1445,27715.0
2015-12-16 14:00:00,147.3,147.65,146.23,147.31,43717.0,132.0279,132.3417,131.0689,132.0369,43717.0
2015-12-16 14:05:00,147.24,147.88,147.22,147.44,40995.0,131.9742,132.5478,131.9562,132.1534,40995.0
2015-12-16 14:10:00,147.41,147.44,146.98,147.13,31034.0,132.1265,132.1534,131.7411,131.8756,31034.0
2015-12-16 14:15:00,147.18,147.41,146.97,147.05,42769.0,131.9204,132.1265,131.7322,131.8039,42769.0
2015-12-16 14:20:00,147.0,147.24,146.99,147.16,41248.0,131.7591,131.9742,131.7501,131.9025,41248.0
2015-12-16 14:25:00,147.18,147.18,146.85,146.97,17205.0,131.9204,131.9204,131.6246,131.7322,17205.0
2015-12-16 14:30:00,146.95,147.16,146.66,147.15,25209.0,131.7142,131.9025,131.4543,131.8935,25209.0
2015-12-16 14:35:00,147.1,147.34,147.05,147.13,20047.0,131.8487,132.0638,131.8039,131.8756,20047.0
2015-12-16 14:40:00,147.11,147.29,146.99,147.21,14810.0,131.8576,132.019,131.7501,131.9473,14810.0
2015-12-16 14:45:00,147.18,147.37,147.08,147.26,18597.0,131.9204,132.0907,131.8308,131.9921,18597.0
2015-12-16 14:50:00,147.26,147.6,147.26,147.49,15056.0,131.9921,132.2968,131.9921,132.1982,15056.0
2015-12-16 14:55:00,147.54,147.9,147.54,147.81,55768.0,132.2431,132.5657,132.2431,132.4851,55768.0
2015-12-16 15:00:00,147.83,147.87,147.62,147.68,61450.0,132.503,132.5389,132.3148,132.3685,61450.0
2015-12-16 15:05:00,147.69,147.73,147.53,147.58,33866.0,132.3775,132.4134,132.2341,132.2789,33866.0
2015-12-16 15:10:00,147.56,147.76,147.54,147.57,35167.0,132.261,132.4403,132.2431,132.27,35167.0
2015-12-16 15:15:00,147.59,147.74,147.57,147.64,24411.0,132.2879,132.4223,132.27,132.3327,24411.0
2015-12-16 15:20:00,147.67,147.9,147.67,147.9,23299.0,132.3596,132.5657,132.3596,132.5657,23299.0
2015-12-16 15:25:00,147.88,148.03,147.81,147.97,61580.0,132.5478,132.6823,132.4851,132.6285,61580.0
2015-12-16 15:30:00,147.96,148.23,147.94,148.2,88155.0,132.6195,132.8615,132.6016,132.8346,88155.0
2015-12-16 15:35:00,148.2,148.37,148.17,148.28,74445.0,132.8346,132.987,132.8077,132.9063,74445.0
2015-12-16 15:40:00,148.31,148.35,148.09,148.18,81311.0,132.9332,132.9691,132.736,132.8167,81311.0
2015-12-16 15:45:00,148.16,148.37,148.12,148.35,78551.0,132.7988,132.987,132.7629,132.9691,78551.0
2015-12-16 15:50:00,148.37,148.39,148.23,148.26,112295.0,132.987,133.0049,132.8615,132.8884,112295.0
2015-12-16 15:55:00,148.24,148.26,148.0,148.1,137316.0,132.8705,132.8884,132.6554,132.745,137316.0
2015-12-17 09:30:00,148.85,148.93,148.23,148.65,57132.0,133.4172,133.4889,132.8615,133.238,57132.0
2015-12-17 09:35:00,148.68,148.71,148.21,148.6,32451.0,133.2649,133.2918,132.8436,133.1932,32451.0
2015-12-17 09:40:00,148.6,149.16,148.6,148.94,41065.0,133.1932,133.6951,133.1932,133.4979,41065.0
2015-12-17 09:45:00,148.98,149.36,148.95,149.02,29876.0,133.5338,133.8744,133.5069,133.5696,29876.0
2015-12-17 09:50:00,149.05,149.33,148.84,149.33,26883.0,133.5965,133.8475,133.4083,133.8475,26883.0
2015-12-17 09:55:00,149.29,149.8,149.22,149.74,80859.0,133.8116,134.2687,133.7489,134.215,80859.0
2015-12-17 10:00:00,149.74,149.75,149.48,149.67,52088.0,134.215,134.2239,133.9819,134.1522,52088.0
2015-12-17 10:05:00,149.69,149.8,149.08,149.13,25873.0,134.1702,134.2687,133.6234,133.6682,25873.0
2015-12-17 10:10:00,149.11,149.23,148.9,149.11,38786.0,133.6503,133.7578,133.4621,133.6503,38786.0
2015-12-17 10:15:00,149.04,149.04,148.34,148.55,54320.0,133.5875,133.5875,132.9601,133.1483,54320.0
2015-12-17 10:20:00,148.51,148.94,148.41,148.5,26141.0,133.1125,133.4979,133.0229,133.1035,26141.0
2015-12-17 10:25:00,148.5,148.6,148.08,148.18,82503.0,133.1035,133.1932,132.7271,132.8167,82503.0
2015-12-17 10:30:00,148.19,148.31,147.6,147.67,74424.0,132.8257,132.9332,132.2968,132.3596,74424.0
2015-12-17 10:35:00,147.66,147.69,147.08,147.1,65104.0,132.3506,132.3775,131.8308,131.8487,65104.0
2015-12-17 10:40:00,147.09,147.22,146.68,146.69,113987.0,131.8397,131.9562,131.4722,131.4812,113987.0
2015-12-17 10:45:00,146.7,146.7,146.14,146.18,94568.0,131.4902,131.4902,130.9882,131.0241,94568.0
2015-12-17 10:50:00,146.18,146.31,145.87,146.15,67793.0,131.0241,131.1406,130.7462,130.9972,67793.0
2015-12-17 10:55:00,146.13,146.48,146.02,146.38,48707.0,130.9793,131.293,130.8807,131.2033,48707.0
2015-12-17 11:00:00,146.37,146.85,146.22,146.82,41918.0,131.1944,131.6246,131.0599,131.5977,41918.0
2015-12-17 11:05:00,146.79,146.89,146.73,146.79,20061.0,131.5708,131.6605,131.517,131.5708,20061.0
2015-12-17 11:10:00,146.76,146.83,146.53,146.61,39017.0,131.5439,131.6067,131.3378,131.4095,39017.0
2015-12-17 11:15:00,146.61,146.76,146.35,146.39,34571.0,131.4095,131.5439,131.1764,131.2123,34571.0
2015-12-17 11:20:00,146.38,146.42,146.16,146.24,23579.0,131.2033,131.2392,131.0061,131.0778,23579.0
2015-12-17 11:25:00,146.24,146.58,146.22,146.58,26606.0,131.0778,131.3826,131.0599,131.3826,26606.0
2015-12-17 11:30:00,146.5,146.5,146.16,146.23,28075.0,131.3109,131.3109,131.0061,131.0689,28075.0
2015-12-17 11:35:00,146.22,146.53,146.09,146.43,55921.0,131.0599,131.3378,130.9434,131.2481,55921.0
2015-12-17 11:40:00,146.43,146.5,146.26,146.44,38760.0,131.2481,131.3109,131.0958,131.2571,38760.0
2015-12-17 11:45:00,146.45,146.45,146.25,146.25,19497.0,131.2661,131.2661,131.0868,131.0868,19497.0
2015-12-17 11:50:00,146.28,146.28,146.12,146.21,18286.0,131.1137,131.1137,130.9703,131.051,18286.0
2015-12-17 11:55:00,146.22,146.27,146.06,146.15,26786.0,131.0599,131.1047,130.9165,130.9972,26786.0
2015-12-17 12:00:00,146.14,146.22,146.07,146.09,25158.0,130.9882,131.0599,130.9255,130.9434,25158.0
2015-12-17 12:05:00,146.13,146.23,146.1,146.19,16556.0,130.9793,131.0689,130.9524,131.033,16556.0
2015-12-17 12:10:00,146.22,146.41,146.19,146.38,18851.0,131.0599,131.2302,131.033,131.2033,18851.0
2015-12-17 12:15:00,146.38,146.59,146.38,146.53,61650.0,131.2033,131.3916,131.2033,131.3378,61650.0
2015-12-17 12:20:00,146.49,146.55,146.39,146.43,19043.0,131.3019,131.3557,131.2123,131.2481,19043.0
2015-12-17 12:25:00,146.45,146.59,146.42,146.54,13170.0,131.2661,131.3916,131.2392,131.3467,13170.0
2015-12-17 12:30:00,146.57,146.86,146.5,146.81,20292.0,131.3736,131.6336,131.3109,131.5888,20292.0
2015-12-17 12:35:00,146.77,146.77,146.5,146.53,9754.0,131.5529,131.5529,131.3109,131.3378,9754.0
2015-12-17 12:40:00,146.51,146.51,146.19,146.3,10306.0,131.3199,131.3199,131.033,131.1316,10306.0
2015-12-17 12:45:00,146.32,146.39,146.11,146.17,14357.0,131.1496,131.2123,130.9613,131.0151,14357.0
2015-12-17 12:50:00,146.16,146.33,146.12,146.29,6286.0,131.0061,131.1585,130.9703,131.1227,6286.0
2015-12-17 12:55:00,146.31,146.55,146.23,146.5,10633.0,131.1406,131.3557,131.0689,131.3109,10633.0
2015-12-17 13:00:00,146.52,146.64,146.48,146.63,5710.0,131.3288,131.4364,131.293,131.4274,5710.0
2015-12-17 13:05:00,146.67,146.67,146.54,146.67,6012.0,131.4633,131.4633,131.3467,131.4633,6012.0
2015-12-17 13:10:00,146.67,146.79,146.64,146.76,11545.0,131.4633,131.5708,131.4364,131.5439,11545.0
2015-12-17 13:15:00,146.76,146.76,146.63,146.65,7910.0,131.5439,131.5439,131.4274,131.4453,7910.0
2015-12-17 13:20:00,146.65,146.98,146.57,146.93,12277.0,131.4453,131.7411,131.3736,131.6963,12277.0
2015-12-17 13:25:00,146.94,146.94,146.67,146.71,11828.0,131.7053,131.7053,131.4633,131.4991,11828.0
2015-12-17 13:30:00,146.73,146.8,146.67,146.7,16082.0,131.517,131.5798,131.4633,131.4902,16082.0
2015-12-17 13:35:00,146.75,146.77,146.64,146.77,9390.0,131.535,131.5529,131.4364,131.5529,9390.0
2015-12-17 13:40:00,146.76,146.89,146.67,146.84,24224.0,131.5439,131.6605,131.4633,131.6156,24224.0
2015-12-17 13:45:00,146.83,147.06,146.82,146.93,20123.0,131.6067,131.8128,131.5977,131.6963,20123.0
2015-12-17 13:50:00,146.93,147.05,146.89,146.95,11855.0,131.6963,131.8039,131.6605,131.7142,11855.0
2015-12-17 13:55:00,146.93,147.07,146.9,147.05,23274.0,131.6963,131.8218,131.6694,131.8039,23274.0
2015-12-17 14:00:00,147.08,147.08,146.9,147.03,12183.0,131.8308,131.8308,131.6694,131.7859,12183.0
2015-12-17 14:05:00,147.04,147.09,146.82,146.87,21781.0,131.7949,131.8397,131.5977,131.6425,21781.0
2015-12-17 14:10:00,146.86,146.86,146.59,146.65,16839.0,131.6336,131.6336,131.3916,131.4453,16839.0
2015-12-17 14:15:00,146.65,146.9,146.63,146.84,14920.0,131.4453,131.6694,131.4274,131.6156,14920.0
2015-12-17 14:20:00,146.86,146.86,146.76,146.85,15037.0,131.6336,131.6336,131.5439,131.6246,15037.0
2015-12-17 14:25:00,146.85,146.93,146.73,146.76,14724.0,131.6246,131.6963,131.517,131.5439,14724.0
2015-12-17 14:30:00,146.72,146.77,146.6,146.61,15608.0,131.5081,131.5529,131.4005,131.4095,15608.0
2015-12-17 14:35:00,146.6,146.66,146.5,146.55,13049.0,131.4005,131.4543,131.3109,131.3557,13049.0
2015-12-17 14:40:00,146.52,146.52,146.36,146.44,18662.0,131.3288,131.3288,131.1854,131.2571,18662.0
2015-12-17 14:45:00,146.4,146.47,146.28,146.28,17843.0,131.2213,131.284,131.1137,131.1137,17843.0
2015-12-17 14:50:00,146.3,146.3,146.17,146.24,20523.0,131.1316,131.1316,131.0151,131.0778,20523.0
2015-12-17 14:55:00,146.24,146.3,146.19,146.25,28773.0,131.0778,131.1316,131.033,131.0868,28773.0
2015-12-17 15:00:00,146.26,146.45,146.26,146.34,36326.0,131.0958,131.2661,131.0958,131.1675,36326.0
2015-12-17 15:05:00,146.37,146.45,146.24,146.33,32576.0,131.1944,131.2661,131.0778,131.1585,32576.0
2015-12-17 15:10:00,146.33,146.47,146.3,146.32,23940.0,131.1585,131.284,131.1316,131.1496,23940.0
2015-12-17 15:15:00,146.32,146.4,146.25,146.3,27695.0,131.1496,131.2213,131.0868,131.1316,27695.0
2015-12-17 15:20:00,146.32,146.32,146.06,146.19,25950.0,131.1496,131.1496,130.9165,131.033,25950.0
2015-12-17 15:25:00,146.23,146.3,146.12,146.19,28404.0,131.0689,131.1316,130.9703,131.033,28404.0
2015-12-17 15:30:00,146.19,146.47,146.07,146.44,37679.0,131.033,131.284,130.9255,131.2571,37679.0
2015-12-17 15:35:00,146.44,146.55,146.27,146.32,45894.0,131.2571,131.3557,131.1047,131.1496,45894.0
2015-12-17 15:40:00,146.3,146.31,146.07,146.09,53305.0,131.1316,131.1406,130.9255,130.9434,53305.0
2015-12-17 15:45:00,146.09,146.25,146.02,146.22,54160.0,130.9434,131.0868,130.8807,131.0599,54160.0
2015-12-17 15:50:00,146.19,146.25,146.01,146.07,58149.0,131.033,131.0868,130.8717,130.9255,58149.0
2015-12-17 15:55:00,146.08,146.1,145.5,145.56,219854.0,130.9344,130.9524,130.4146,130.4684,219854.0
2015-12-18 09:30:00,144.41,144.41,142.03,142.75,1759137.0,129.4376,129.4376,127.3043,127.9497,1759137.0
2015-12-18 09:35:00,142.61,142.76,141.08,141.21,201090.0,127.8242,127.9587,126.4528,126.5694,201090.0
2015-12-18 09:40:00,141.25,141.79,141.2,141.53,112846.0,126.6052,127.0892,126.5604,126.8562,112846.0
2015-12-18 09:45:00,141.52,141.79,141.31,141.56,109865.0,126.8472,127.0892,126.659,126.8831,109865.0
2015-12-18 09:50:00,141.62,142.83,141.5,142.83,152024.0,126.9368,128.0214,126.8293,128.0214,152024.0
2015-12-18 09:55:00,142.83,143.16,142.48,143.1,135069.0,128.0214,128.3172,127.7077,128.2634,135069.0
2015-12-18 10:00:00,143.09,143.26,142.72,143.2,153865.0,128.2544,128.4068,127.9228,128.353,153865.0
2015-12-18 10:05:00,143.06,143.11,141.93,142.21,133677.0,128.2276,128.2724,127.2147,127.4657,133677.0
2015-12-18 10:10:00,142.25,142.37,141.82,141.83,41864.0,127.5015,127.6091,127.1161,127.1251,41864.0
2015-12-18 10:15:00,141.83,142.35,141.75,141.81,89275.0,127.1251,127.5912,127.0534,127.1072,89275.0
2015-12-18 10:20:00,141.8,142.23,141.8,141.82,75805.0,127.0982,127.4836,127.0982,127.1161,75805.0
2015-12-18 10:25:00,141.8,141.85,141.4,141.46,54803.0,127.0982,127.143,126.7397,126.7934,54803.0
2015-12-18 10:30:00,141.44,141.56,141.12,141.33,62497.0,126.7755,126.8831,126.4887,126.6769,62497.0
2015-12-18 10:35:00,141.33,141.52,141.15,141.2,74998.0,126.6769,126.8472,126.5156,126.5604,74998.0
2015-12-18 10:40:00,141.2,141.33,140.76,140.82,78957.0,126.5604,126.6769,126.166,126.2198,78957.0
2015-12-18 10:45:00,140.85,141.05,140.74,140.77,43125.0,126.2467,126.4259,126.1481,126.175,43125.0
2015-12-18 10:50:00,140.76,141.03,140.75,140.88,67796.0,126.166,126.408,126.1571,126.2736,67796.0
2015-12-18 10:55:00,140.92,141.06,140.78,141.0,66560.0,126.3094,126.4349,126.1839,126.3811,66560.0
2015-12-18 11:00:00,141.0,141.13,140.75,141.13,80707.0,126.3811,126.4977,126.1571,126.4977,80707.0
2015-12-18 11:05:00,141.14,141.57,141.13,141.56,70670.0,126.5066,126.892,126.4977,126.8831,70670.0
2015-12-18 11:10:00,141.54,141.67,141.37,141.4,28695.0,126.8651,126.9817,126.7128,126.7397,28695.0
2015-12-18 11:15:00,141.36,141.47,141.24,141.26,39830.0,126.7038,126.8024,126.5962,126.6142,39830.0
2015-12-18 11:20:00,141.23,141.29,141.01,141.07,34471.0,126.5873,126.6411,126.3901,126.4439,34471.0
2015-12-18 11:25:00,141.05,141.11,140.94,140.98,40554.0,126.4259,126.4797,126.3274,126.3632,40554.0
2015-12-18 11:30:00,140.99,141.04,140.84,140.87,62224.0,126.3722,126.417,126.2377,126.2646,62224.0
2015-12-18 11:35:00,140.87,140.88,140.75,140.87,44306.0,126.2646,126.2736,126.1571,126.2646,44306.0
2015-12-18 11:40:00,140.88,141.19,140.88,141.01,51775.0,126.2736,126.5514,126.2736,126.3901,51775.0
2015-12-18 11:45:00,141.01,141.04,140.69,140.69,45988.0,126.3901,126.417,126.1033,126.1033,45988.0
2015-12-18 11:50:00,140.7,140.7,140.23,140.34,49635.0,126.1122,126.1122,125.691,125.7896,49635.0
2015-12-18 11:55:00,140.34,140.52,140.25,140.27,42718.0,125.7896,125.9509,125.7089,125.7268,42718.0
2015-12-18 12:00:00,140.27,140.3,140.01,140.09,130857.0,125.7268,125.7537,125.4938,125.5655,130857.0
2015-12-18 12:05:00,140.1,140.46,140.08,140.36,34433.0,125.5744,125.8971,125.5565,125.8075,34433.0
2015-12-18 12:10:00,140.31,140.36,140.14,140.2,31021.0,125.7627,125.8075,125.6103,125.6641,31021.0
2015-12-18 12:15:00,140.2,140.37,139.95,139.99,110954.0,125.6641,125.8164,125.44,125.4758,110954.0
2015-12-18 12:20:00,140.03,140.4,139.94,140.2,31373.0,125.5117,125.8433,125.431,125.6641,31373.0
2015-12-18 12:25:00,140.26,140.57,140.19,140.46,33473.0,125.7179,125.9957,125.6551,125.8971,33473.0
2015-12-18 12:30:00,140.44,140.45,140.14,140.15,19752.0,125.8792,125.8882,125.6103,125.6193,19752.0
2015-12-18 12:35:00,140.15,140.15,139.82,139.99,35858.0,125.6193,125.6193,125.3235,125.4758,35858.0
2015-12-18 12:40:00,140.0,140.06,139.86,139.89,20381.0,125.4848,125.5386,125.3593,125.3862,20381.0
2015-12-18 12:45:00,139.89,139.99,139.78,139.96,44252.0,125.3862,125.4758,125.2876,125.449,44252.0
2015-12-18 12:50:00,140.0,140.02,139.86,139.95,23730.0,125.4848,125.5027,125.3593,125.44,23730.0
2015-12-18 12:55:00,139.96,140.03,139.81,139.81,30172.0,125.449,125.5117,125.3145,125.3145,30172.0
2015-12-18 13:00:00,139.81,139.88,139.68,139.79,48846.0,125.3145,125.3773,125.198,125.2966,48846.0
2015-12-18 13:05:00,139.8,140.02,139.79,139.87,42380.0,125.3055,125.5027,125.2966,125.3683,42380.0
2015-12-18 13:10:00,139.86,139.98,139.85,139.92,69675.0,125.3593,125.4669,125.3504,125.4131,69675.0
2015-12-18 13:15:00,139.93,139.94,139.76,139.77,26802.0,125.4221,125.431,125.2697,125.2787,26802.0
2015-12-18 13:20:00,139.77,139.77,139.54,139.57,32279.0,125.2787,125.2787,125.0725,125.0994,32279.0
2015-12-18 13:25:00,139.54,139.62,139.51,139.53,30009.0,125.0725,125.1442,125.0456,125.0635,30009.0
2015-12-18 13:30:00,139.51,139.54,139.45,139.45,71518.0,125.0456,125.0725,124.9918,124.9918,71518.0
2015-12-18 13:35:00,139.45,139.47,139.24,139.25,36461.0,124.9918,125.0098,124.8036,124.8126,36461.0
2015-12-18 13:40:00,139.27,139.53,139.23,139.28,43844.0,124.8305,125.0635,124.7946,124.8395,43844.0
2015-12-18 13:45:00,139.27,139.34,138.89,138.95,72535.0,124.8305,124.8932,124.4899,124.5437,72535.0
2015-12-18 13:50:00,138.93,139.17,138.91,139.05,128094.0,124.5257,124.7409,124.5078,124.6333,128094.0
2015-12-18 13:55:00,139.07,139.32,139.03,139.26,52793.0,124.6512,124.8753,124.6154,124.8215,52793.0
2015-12-18 14:00:00,139.28,139.52,139.28,139.29,67404.0,124.8395,125.0546,124.8395,124.8484,67404.0
2015-12-18 14:05:00,139.31,139.58,139.25,139.39,49256.0,124.8664,125.1084,124.8126,124.9381,49256.0
2015-12-18 14:10:00,139.4,139.48,139.12,139.16,21867.0,124.947,125.0187,124.696,124.7319,21867.0
2015-12-18 14:15:00,139.16,139.23,139.08,139.12,26389.0,124.7319,124.7946,124.6602,124.696,26389.0
2015-12-18 14:20:00,139.16,139.42,139.16,139.38,23007.0,124.7319,124.9649,124.7319,124.9291,23007.0
2015-12-18 14:25:00,139.42,139.56,139.39,139.43,30663.0,124.9649,125.0904,124.9381,124.9739,30663.0
2015-12-18 14:30:00,139.48,139.48,139.26,139.34,41142.0,125.0187,125.0187,124.8215,124.8932,41142.0
2015-12-18 14:35:00,139.37,139.38,139.13,139.23,37374.0,124.9201,124.9291,124.705,124.7946,37374.0
2015-12-18 14:40:00,139.24,139.3,139.0,139.06,35309.0,124.8036,124.8574,124.5885,124.6423,35309.0
2015-12-18 14:45:00,139.06,139.45,139.04,139.39,91008.0,124.6423,124.9918,124.6243,124.9381,91008.0
2015-12-18 14:50:00,139.38,139.78,139.3,139.62,67426.0,124.9291,125.2876,124.8574,125.1442,67426.0
2015-12-18 14:55:00,139.59,140.4,139.55,139.96,117719.0,125.1173,125.8433,125.0815,125.449,117719.0
2015-12-18 15:00:00,139.96,140.23,139.75,139.76,49884.0,125.449,125.691,125.2607,125.2697,49884.0
2015-12-18 15:05:00,139.74,139.97,139.71,139.97,38084.0,125.2518,125.4579,125.2249,125.4579,38084.0
2015-12-18 15:10:00,139.94,140.06,139.71,139.73,47178.0,125.431,125.5386,125.2249,125.2428,47178.0
2015-12-18 15:15:00,139.74,139.75,139.31,139.44,53806.0,125.2518,125.2607,124.8664,124.9829,53806.0
2015-12-18 15:20:00,139.44,139.47,139.21,139.38,54677.0,124.9829,125.0098,124.7767,124.9291,54677.0
2015-12-18 15:25:00,139.39,139.6,139.39,139.5,57294.0,124.9381,125.1263,124.9381,125.0367,57294.0
2015-12-18 15:30:00,139.5,139.79,139.45,139.75,82379.0,125.0367,125.2966,124.9918,125.2607,82379.0
2015-12-18 15:35:00,139.74,139.93,139.74,139.8,72719.0,125.2518,125.4221,125.2518,125.3055,72719.0
2015-12-18 15:40:00,139.78,140.12,139.76,140.12,74468.0,125.2876,125.5924,125.2697,125.5924,74468.0
2015-12-18 15:45:00,140.13,140.49,140.02,140.02,162895.0,125.6013,125.924,125.5027,125.5027,162895.0
2015-12-18 15:50:00,140.02,140.1,139.72,139.73,134843.0,125.5027,125.5744,125.2338,125.2428,134843.0
2015-12-18 15:55:00,139.74,139.82,139.43,139.48,424856.0,125.2518,125.3235,124.9739,125.0187,424856.0
2015-12-21 09:30:00,140.21,141.47,140.21,141.45,192801.0,125.673,126.8024,125.673,126.7845,192801.0
2015-12-21 09:35:00,141.33,141.61,141.19,141.42,103597.0,126.6769,126.9279,126.5514,126.7576,103597.0
2015-12-21 09:40:00,141.42,141.51,141.09,141.35,49613.0,126.7576,126.8383,126.4618,126.6948,49613.0
2015-12-21 09:45:00,141.29,141.94,141.13,141.85,78602.0,126.6411,127.2237,126.4977,127.143,78602.0
2015-12-21 09:50:00,141.83,141.83,141.35,141.47,43443.0,127.1251,127.1251,126.6948,126.8024,43443.0
2015-12-21 09:55:00,141.46,141.56,141.13,141.25,37969.0,126.7934,126.8831,126.4977,126.6052,37969.0
2015-12-21 10:00:00,141.25,141.72,141.1,141.54,91413.0,126.6052,127.0265,126.4708,126.8651,91413.0
2015-12-21 10:05:00,141.54,141.72,141.2,141.28,37095.0,126.8651,127.0265,126.5604,126.6321,37095.0
2015-12-21 10:10:00,141.3,141.34,141.0,141.05,27100.0,126.65,126.6859,126.3811,126.4259,27100.0
2015-12-21 10:15:00,141.04,141.15,140.67,140.77,43022.0,126.417,126.5156,126.0853,126.175,43022.0
2015-12-21 10:20:00,140.78,140.79,140.5,140.66,24503.0,126.1839,126.1929,125.933,126.0764,24503.0
2015-12-21 10:25:00,140.66,140.71,140.54,140.54,30570.0,126.0764,126.1212,125.9688,125.9688,30570.0
2015-12-21 10:30:00,140.56,140.63,140.39,140.55,34387.0,125.9868,126.0495,125.8344,125.9778,34387.0
2015-12-21 10:35:00,140.54,140.71,140.48,140.69,55630.0,125.9688,126.1212,125.915,126.1033,55630.0
2015-12-21 10:40:00,140.69,140.7,140.48,140.54,35984.0,126.1033,126.1122,125.915,125.9688,35984.0
2015-12-21 10:45:00,140.57,140.62,140.38,140.42,35450.0,125.9957,126.0405,125.8254,125.8613,35450.0
2015-12-21 10:50:00,140.42,140.53,140.36,140.41,23516.0,125.8613,125.9599,125.8075,125.8523,23516.0
2015-12-21 10:55:00,140.4,140.46,140.25,140.44,38915.0,125.8433,125.8971,125.7089,125.8792,38915.0
2015-12-21 11:00:00,140.43,140.68,140.41,140.63,27005.0,125.8702,126.0943,125.8523,126.0495,27005.0
2015-12-21 11:05:00,140.63,140.63,140.52,140.56,19123.0,126.0495,126.0495,125.9509,125.9868,19123.0
2015-12-21 11:10:00,140.58,140.63,140.49,140.49,31224.0,126.0047,126.0495,125.924,125.924,31224.0
2015-12-21 11:15:00,140.51,140.54,140.33,140.4,29388.0,125.9419,125.9688,125.7806,125.8433,29388.0
2015-12-21 11:20:00,140.4,140.51,140.35,140.35,25581.0,125.8433,125.9419,125.7985,125.7985,25581.0
2015-12-21 11:25:00,140.34,140.42,140.23,140.39,23591.0,125.7896,125.8613,125.691,125.8344,23591.0
2015-12-21 11:30:00,140.36,140.36,140.02,140.06,25028.0,125.8075,125.8075,125.5027,125.5386,25028.0
2015-12-21 11:35:00,140.05,140.15,139.98,140.04,22897.0,125.5296,125.6193,125.4669,125.5207,22897.0
2015-12-21 11:40:00,140.05,140.05,139.89,140.01,22207.0,125.5296,125.5296,125.3862,125.4938,22207.0
2015-12-21 11:45:00,140.0,140.0,139.74,139.78,30588.0,125.4848,125.4848,125.2518,125.2876,30588.0
2015-12-21 11:50:00,139.78,139.89,139.7,139.85,39203.0,125.2876,125.3862,125.2159,125.3504,39203.0
2015-12-21 11:55:00,139.86,140.23,139.81,140.17,22007.0,125.3593,125.691,125.3145,125.6372,22007.0
2015-12-21 12:00:00,140.19,140.26,140.13,140.18,19117.0,125.6551,125.7179,125.6013,125.6461,19117.0
2015-12-21 12:05:00,140.19,140.22,140.08,140.15,33560.0,125.6551,125.682,125.5565,125.6193,33560.0
2015-12-21 12:10:00,140.14,140.28,140.13,140.28,11500.0,125.6103,125.7358,125.6013,125.7358,11500.0
2015-12-21 12:15:00,140.28,140.34,139.98,140.04,25885.0,125.7358,125.7896,125.4669,125.5207,25885.0
2015-12-21 12:20:00,140.04,140.32,140.0,140.31,19783.0,125.5207,125.7716,125.4848,125.7627,19783.0
2015-12-21 12:25:00,140.3,140.3,140.14,140.21,15478.0,125.7537,125.7537,125.6103,125.673,15478.0
2015-12-21 12:30:00,140.16,140.34,140.15,140.34,25259.0,125.6282,125.7896,125.6193,125.7896,25259.0
2015-12-21 12:35:00,140.31,140.47,140.24,140.31,19343.0,125.7627,125.9061,125.6999,125.7627,19343.0
2015-12-21 12:40:00,140.3,140.56,140.3,140.54,35721.0,125.7537,125.9868,125.7537,125.9688,35721.0
2015-12-21 12:45:00,140.57,140.7,140.52,140.66,17502.0,125.9957,126.1122,125.9509,126.0764,17502.0
2015-12-21 12:50:00,140.63,140.83,140.63,140.75,38584.0,126.0495,126.2288,126.0495,126.1571,38584.0
2015-12-21 12:55:00,140.75,140.83,140.71,140.79,15479.0,126.1571,126.2288,126.1212,126.1929,15479.0
2015-12-21 13:00:00,140.77,140.92,140.74,140.88,23521.0,126.175,126.3094,126.1481,126.2736,23521.0
2015-12-21 13:05:00,140.87,140.87,140.71,140.75,27682.0,126.2646,126.2646,126.1212,126.1571,27682.0
2015-12-21 13:10:00,140.73,140.95,140.71,140.87,18559.0,126.1391,126.3363,126.1212,126.2646,18559.0
2015-12-21 13:15:00,140.89,140.89,140.77,140.81,16264.0,126.2825,126.2825,126.175,126.2108,16264.0
2015-12-21 13:20:00,140.8,140.85,140.77,140.8,21129.0,126.2019,126.2467,126.175,126.2019,21129.0
2015-12-21 13:25:00,140.78,140.94,140.76,140.81,18554.0,126.1839,126.3274,126.166,126.2108,18554.0
2015-12-21 13:30:00,140.82,141.15,140.82,141.06,19523.0,126.2198,126.5156,126.2198,126.4349,19523.0
2015-12-21 13:35:00,141.07,141.14,140.96,141.08,15496.0,126.4439,126.5066,126.3453,126.4528,15496.0
2015-12-21 13:40:00,141.05,141.08,140.98,141.0,16648.0,126.4259,126.4528,126.3632,126.3811,16648.0
2015-12-21 13:45:00,140.98,141.05,140.89,140.91,27803.0,126.3632,126.4259,126.2825,126.3005,27803.0
2015-12-21 13:50:00,140.92,140.96,140.81,140.85,39695.0,126.3094,126.3453,126.2108,126.2467,39695.0
2015-12-21 13:55:00,140.82,140.85,140.74,140.76,39927.0,126.2198,126.2467,126.1481,126.166,39927.0
2015-12-21 14:00:00,140.78,140.83,140.75,140.79,17451.0,126.1839,126.2288,126.1571,126.1929,17451.0
2015-12-21 14:05:00,140.79,140.84,140.73,140.77,16859.0,126.1929,126.2377,126.1391,126.175,16859.0
2015-12-21 14:10:00,140.77,140.77,140.57,140.61,78530.0,126.175,126.175,125.9957,126.0316,78530.0
2015-12-21 14:15:00,140.6,140.66,140.59,140.63,37333.0,126.0226,126.0764,126.0136,126.0495,37333.0
2015-12-21 14:20:00,140.64,140.76,140.61,140.75,24917.0,126.0585,126.166,126.0316,126.1571,24917.0
2015-12-21 14:25:00,140.73,140.77,140.63,140.63,19708.0,126.1391,126.175,126.0495,126.0495,19708.0
2015-12-21 14:30:00,140.62,140.64,140.51,140.58,32556.0,126.0405,126.0585,125.9419,126.0047,32556.0
2015-12-21 14:35:00,140.55,140.62,140.46,140.47,34537.0,125.9778,126.0405,125.8971,125.9061,34537.0
2015-12-21 14:40:00,140.49,140.58,140.4,140.56,28858.0,125.924,126.0047,125.8433,125.9868,28858.0
2015-12-21 14:45:00,140.53,140.59,140.49,140.57,24837.0,125.9599,126.0136,125.924,125.9957,24837.0
2015-12-21 14:50:00,140.58,140.69,140.58,140.61,35292.0,126.0047,126.1033,126.0047,126.0316,35292.0
2015-12-21 14:55:00,140.62,140.66,140.57,140.63,21428.0,126.0405,126.0764,125.9957,126.0495,21428.0
2015-12-21 15:00:00,140.63,140.77,140.63,140.75,30692.0,126.0495,126.175,126.0495,126.1571,30692.0
2015-12-21 15:05:00,140.75,140.77,140.47,140.47,20638.0,126.1571,126.175,125.9061,125.9061,20638.0
2015-12-21 15:10:00,140.46,140.47,140.36,140.4,26183.0,125.8971,125.9061,125.8075,125.8433,26183.0
2015-12-21 15:15:00,140.4,140.45,140.19,140.24,26845.0,125.8433,125.8882,125.6551,125.6999,26845.0
2015-12-21 15:20:00,140.24,140.32,140.2,140.25,24842.0,125.6999,125.7716,125.6641,125.7089,24842.0
2015-12-21 15:25:00,140.24,140.43,140.23,140.4,38810.0,125.6999,125.8702,125.691,125.8433,38810.0
2015-12-21 15:30:00,140.38,140.58,140.36,140.49,42404.0,125.8254,126.0047,125.8075,125.924,42404.0
2015-12-21 15:35:00,140.5,140.58,140.45,140.47,80211.0,125.933,126.0047,125.8882,125.9061,80211.0
2015-12-21 15:40:00,140.49,140.59,140.38,140.42,78432.0,125.924,126.0136,125.8254,125.8613,78432.0
2015-12-21 15:45:00,140.4,140.48,140.35,140.46,124836.0,125.8433,125.915,125.7985,125.8971,124836.0
2015-12-21 15:50:00,140.46,140.74,140.46,140.73,79229.0,125.8971,126.1481,125.8971,126.1391,79229.0
2015-12-21 15:55:00,140.73,140.92,140.73,140.9,130584.0,126.1391,126.3094,126.1391,126.2915,130584.0
2015-12-22 09:30:00,141.75,142.06,141.51,141.67,103639.0,127.0534,127.3312,126.8383,126.9817,103639.0
2015-12-22 09:35:00,141.69,141.74,141.01,141.01,31903.0,126.9996,127.0444,126.3901,126.3901,31903.0
2015-12-22 09:40:00,141.04,141.34,140.95,141.1,50360.0,126.417,126.6859,126.3363,126.4708,50360.0
2015-12-22 09:45:00,141.06,141.2,140.52,140.52,47289.0,126.4349,126.5604,125.9509,125.9509,47289.0
2015-12-22 09:50:00,140.58,140.92,140.5,140.83,27567.0,126.0047,126.3094,125.933,126.2288,27567.0
2015-12-22 09:55:00,140.89,141.34,140.73,141.32,14959.0,126.2825,126.6859,126.1391,126.668,14959.0
2015-12-22 10:00:00,141.34,141.34,141.0,141.18,16500.0,126.6859,126.6859,126.3811,126.5425,16500.0
2015-12-22 10:05:00,141.23,141.35,141.06,141.25,21240.0,126.5873,126.6948,126.4349,126.6052,21240.0
2015-12-22 10:10:00,141.24,141.29,141.07,141.08,12462.0,126.5962,126.6411,126.4439,126.4528,12462.0
2015-12-22 10:15:00,141.06,141.06,140.86,140.99,14871.0,126.4349,126.4349,126.2556,126.3722,14871.0
2015-12-22 10:20:00,140.97,141.09,140.88,140.98,27372.0,126.3542,126.4618,126.2736,126.3632,27372.0
2015-12-22 10:25:00,140.98,141.34,140.96,141.24,17741.0,126.3632,126.6859,126.3453,126.5962,17741.0
2015-12-22 10:30:00,141.28,141.31,141.13,141.21,20033.0,126.6321,126.659,126.4977,126.5694,20033.0
2015-12-22 10:35:00,141.23,141.65,141.23,141.62,26018.0,126.5873,126.9637,126.5873,126.9368,26018.0
2015-12-22 10:40:00,141.66,141.67,141.38,141.42,14082.0,126.9727,126.9817,126.7217,126.7576,14082.0
2015-12-22 10:45:00,141.43,141.49,141.26,141.27,9588.0,126.7665,126.8203,126.6142,126.6231,9588.0
2015-12-22 10:50:00,141.27,141.35,141.22,141.28,15465.0,126.6231,126.6948,126.5783,126.6321,15465.0
2015-12-22 10:55:00,141.28,141.29,141.16,141.23,14418.0,126.6321,126.6411,126.5245,126.5873,14418.0
2015-12-22 11:00:00,141.23,141.47,141.23,141.39,17939.0,126.5873,126.8024,126.5873,126.7307,17939.0
2015-12-22 11:05:00,141.37,141.59,141.34,141.59,16945.0,126.7128,126.91,126.6859,126.91,16945.0
2015-12-22 11:10:00,141.57,141.85,141.54,141.79,27262.0,126.892,127.143,126.8651,127.0892,27262.0
2015-12-22 11:15:00,141.75,141.75,141.56,141.65,18452.0,127.0534,127.0534,126.8831,126.9637,18452.0
2015-12-22 11:20:00,141.66,141.69,141.48,141.53,16120.0,126.9727,126.9996,126.8114,126.8562,16120.0
2015-12-22 11:25:00,141.53,141.53,141.42,141.46,17552.0,126.8562,126.8562,126.7576,126.7934,17552.0
2015-12-22 11:30:00,141.44,141.52,141.4,141.41,23103.0,126.7755,126.8472,126.7397,126.7486,23103.0
2015-12-22 11:35:00,141.42,141.71,141.42,141.61,20080.0,126.7576,127.0175,126.7576,126.9279,20080.0
2015-12-22 11:40:00,141.63,141.76,141.57,141.6,18775.0,126.9458,127.0623,126.892,126.9189,18775.0
2015-12-22 11:45:00,141.59,141.62,141.42,141.45,13569.0,126.91,126.9368,126.7576,126.7845,13569.0
2015-12-22 11:50:00,141.45,141.45,141.34,141.38,20687.0,126.7845,126.7845,126.6859,126.7217,20687.0
2015-12-22 11:55:00,141.42,141.45,141.38,141.42,8102.0,126.7576,126.7845,126.7217,126.7576,8102.0
2015-12-22 12:00:00,141.44,141.48,141.17,141.18,16846.0,126.7755,126.8114,126.5335,126.5425,16846.0
2015-12-22 12:05:00,141.2,141.29,141.1,141.28,12641.0,126.5604,126.6411,126.4708,126.6321,12641.0
2015-12-22 12:10:00,141.27,141.32,141.17,141.29,10496.0,126.6231,126.668,126.5335,126.6411,10496.0
2015-12-22 12:15:00,141.3,141.57,141.3,141.51,10168.0,126.65,126.892,126.65,126.8383,10168.0
2015-12-22 12:20:00,141.53,141.58,141.36,141.52,32898.0,126.8562,126.901,126.7038,126.8472,32898.0
2015-12-22 12:25:00,141.52,141.6,141.43,141.54,10457.0,126.8472,126.9189,126.7665,126.8651,10457.0
2015-12-22 12:30:00,141.53,141.62,141.52,141.61,11538.0,126.8562,126.9368,126.8472,126.9279,11538.0
2015-12-22 12:35:00,141.59,141.66,141.52,141.56,23387.0,126.91,126.9727,126.8472,126.8831,23387.0
2015-12-22 12:40:00,141.56,141.61,141.48,141.5,10323.0,126.8831,126.9279,126.8114,126.8293,10323.0
2015-12-22 12:45:00,141.53,141.55,141.46,141.5,12281.0,126.8562,126.8741,126.7934,126.8293,12281.0
2015-12-22 12:50:00,141.5,141.65,141.49,141.61,19086.0,126.8293,126.9637,126.8203,126.9279,19086.0
2015-12-22 12:55:00,141.63,141.73,141.62,141.71,14320.0,126.9458,127.0354,126.9368,127.0175,14320.0
2015-12-22 13:00:00,141.72,141.76,141.67,141.71,11378.0,127.0265,127.0623,126.9817,127.0175,11378.0
2015-12-22 13:05:00,141.71,141.74,141.62,141.64,14177.0,127.0175,127.0444,126.9368,126.9548,14177.0
2015-12-22 13:10:00,141.63,141.72,141.57,141.71,11012.0,126.9458,127.0265,126.892,127.0175,11012.0
2015-12-22 13:15:00,141.72,141.82,141.71,141.72,13553.0,127.0265,127.1161,127.0175,127.0265,13553.0
2015-12-22 13:20:00,141.74,141.81,141.73,141.74,12247.0,127.0444,127.1072,127.0354,127.0444,12247.0
2015-12-22 13:25:00,141.74,141.87,141.72,141.84,12960.0,127.0444,127.1609,127.0265,127.134,12960.0
2015-12-22 13:30:00,141.84,141.88,141.82,141.87,11420.0,127.134,127.1699,127.1161,127.1609,11420.0
2015-12-22 13:35:00,141.86,141.98,141.86,141.98,14385.0,127.152,127.2595,127.152,127.2595,14385.0
2015-12-22 13:40:00,141.98,142.09,141.93,142.05,37606.0,127.2595,127.3581,127.2147,127.3223,37606.0
2015-12-22 13:45:00,142.09,142.41,142.06,142.4,37032.0,127.3581,127.6449,127.3312,127.636,37032.0
2015-12-22 13:50:00,142.4,142.41,142.27,142.33,17798.0,127.636,127.6449,127.5195,127.5732,17798.0
2015-12-22 13:55:00,142.34,142.35,142.28,142.34,17826.0,127.5822,127.5912,127.5284,127.5822,17826.0
2015-12-22 14:00:00,142.35,142.38,142.3,142.35,17713.0,127.5912,127.6181,127.5463,127.5912,17713.0
2015-12-22 14:05:00,142.36,142.43,142.33,142.33,16469.0,127.6001,127.6629,127.5732,127.5732,16469.0
2015-12-22 14:10:00,142.34,142.42,142.3,142.38,13987.0,127.5822,127.6539,127.5463,127.6181,13987.0
2015-12-22 14:15:00,142.38,142.47,142.38,142.44,21810.0,127.6181,127.6987,127.6181,127.6718,21810.0
2015-12-22 14:20:00,142.45,142.5,142.39,142.43,31400.0,127.6808,127.7256,127.627,127.6629,31400.0
2015-12-22 14:25:00,142.43,142.44,142.33,142.37,23054.0,127.6629,127.6718,127.5732,127.6091,23054.0
2015-12-22 14:30:00,142.38,142.4,142.3,142.33,14196.0,127.6181,127.636,127.5463,127.5732,14196.0
2015-12-22 14:35:00,142.32,142.35,142.22,142.26,17145.0,127.5643,127.5912,127.4746,127.5105,17145.0
2015-12-22 14:40:00,142.26,142.46,142.26,142.35,22278.0,127.5105,127.6898,127.5105,127.5912,22278.0
2015-12-22 14:45:00,142.37,142.41,142.35,142.38,12028.0,127.6091,127.6449,127.5912,127.6181,12028.0
2015-12-22 14:50:00,142.37,142.46,142.32,142.33,16397.0,127.6091,127.6898,127.5643,127.5732,16397.0
2015-12-22 14:55:00,142.33,142.5,142.32,142.49,23296.0,127.5732,127.7256,127.5643,127.7166,23296.0
2015-12-22 15:00:00,142.5,142.6,142.46,142.6,39310.0,127.7256,127.8152,127.6898,127.8152,39310.0
2015-12-22 15:05:00,142.59,142.68,142.55,142.61,31596.0,127.8063,127.8869,127.7704,127.8242,31596.0
2015-12-22 15:10:00,142.62,142.74,142.58,142.74,23330.0,127.8332,127.9407,127.7973,127.9407,23330.0
2015-12-22 15:15:00,142.71,142.74,142.65,142.71,15020.0,127.9138,127.9407,127.8601,127.9138,15020.0
2015-12-22 15:20:00,142.73,142.79,142.66,142.66,24795.0,127.9318,127.9855,127.869,127.869,24795.0
2015-12-22 15:25:00,142.69,142.77,142.61,142.62,37140.0,127.8959,127.9676,127.8242,127.8332,37140.0
2015-12-22 15:30:00,142.62,142.62,142.49,142.54,37595.0,127.8332,127.8332,127.7166,127.7615,37595.0
2015-12-22 15:35:00,142.55,142.56,142.33,142.39,27893.0,127.7704,127.7794,127.5732,127.627,27893.0
2015-12-22 15:40:00,142.39,142.41,142.08,142.12,30594.0,127.627,127.6449,127.3492,127.385,30594.0
2015-12-22 15:45:00,142.09,142.1,141.91,142.02,67541.0,127.3581,127.3671,127.1968,127.2954,67541.0
2015-12-22 15:50:00,142.02,142.29,141.99,142.25,47719.0,127.2954,127.5374,127.2685,127.5015,47719.0
2015-12-22 15:55:00,142.26,142.44,142.18,142.41,168083.0,127.5105,127.6718,127.4388,127.6449,168083.0
2015-12-23 09:30:00,143.08,143.5,142.9,143.21,74734.0,128.2455,128.6219,128.0841,128.362,74734.0
2015-12-23 09:35:00,143.23,143.37,142.9,143.26,22584.0,128.3799,128.5054,128.0841,128.4068,22584.0
2015-12-23 09:40:00,143.31,143.32,142.95,143.2,22821.0,128.4516,128.4606,128.129,128.353,22821.0
2015-12-23 09:45:00,143.2,143.3,143.02,143.12,51190.0,128.353,128.4427,128.1917,128.2813,51190.0
2015-12-23 09:50:00,143.12,143.34,143.11,143.17,36959.0,128.2813,128.4785,128.2724,128.3261,36959.0
2015-12-23 09:55:00,143.16,143.19,142.95,143.05,21166.0,128.3172,128.3441,128.129,128.2186,21166.0
2015-12-23 10:00:00,143.08,143.21,142.95,143.17,44560.0,128.2455,128.362,128.129,128.3261,44560.0
2015-12-23 10:05:00,143.21,143.22,142.95,143.0,29785.0,128.362,128.371,128.129,128.1738,29785.0
2015-12-23 10:10:00,142.99,143.04,142.81,142.9,34254.0,128.1648,128.2096,128.0035,128.0841,34254.0
2015-12-23 10:15:00,142.91,143.12,142.9,143.01,16107.0,128.0931,128.2813,128.0841,128.1827,16107.0
2015-12-23 10:20:00,143.01,143.03,142.92,142.94,14422.0,128.1827,128.2007,128.1021,128.12,14422.0
2015-12-23 10:25:00,142.92,142.96,142.87,142.94,14036.0,128.1021,128.1379,128.0572,128.12,14036.0
2015-12-23 10:30:00,142.96,143.15,142.91,143.12,28489.0,128.1379,128.3082,128.0931,128.2813,28489.0
2015-12-23 10:35:00,143.12,143.19,142.98,143.1,23203.0,128.2813,128.3441,128.1558,128.2634,23203.0
2015-12-23 10:40:00,143.11,143.2,143.09,143.18,27755.0,128.2724,128.353,128.2544,128.3351,27755.0
2015-12-23 10:45:00,143.18,143.37,143.17,143.31,26317.0,128.3351,128.5054,128.3261,128.4516,26317.0
2015-12-23 10:50:00,143.32,143.38,143.29,143.34,13705.0,128.4606,128.5144,128.4337,128.4785,13705.0
2015-12-23 10:55:00,143.32,143.4,143.28,143.4,29434.0,128.4606,128.5323,128.4247,128.5323,29434.0
2015-12-23 11:00:00,143.4,143.45,143.37,143.39,19320.0,128.5323,128.5771,128.5054,128.5233,19320.0
2015-12-23 11:05:00,143.39,143.44,143.33,143.38,40434.0,128.5233,128.5682,128.4696,128.5144,40434.0
2015-12-23 11:10:00,143.36,143.39,143.25,143.35,36343.0,128.4964,128.5233,128.3979,128.4875,36343.0
2015-12-23 11:15:00,143.36,143.42,143.29,143.32,28631.0,128.4964,128.5502,128.4337,128.4606,28631.0
2015-12-23 11:20:00,143.32,143.37,142.95,143.02,31726.0,128.4606,128.5054,128.129,128.1917,31726.0
2015-12-23 11:25:00,142.99,143.18,142.99,143.13,38566.0,128.1648,128.3351,128.1648,128.2903,38566.0
2015-12-23 11:30:00,143.14,143.21,142.87,142.95,22916.0,128.2993,128.362,128.0572,128.129,22916.0
2015-12-23 11:35:00,142.96,143.16,142.94,143.07,11893.0,128.1379,128.3172,128.12,128.2365,11893.0
2015-12-23 11:40:00,143.05,143.26,143.05,143.25,12314.0,128.2186,128.4068,128.2186,128.3979,12314.0
2015-12-23 11:45:00,143.25,143.29,143.16,143.29,9352.0,128.3979,128.4337,128.3172,128.4337,9352.0
2015-12-23 11:50:00,143.26,143.28,143.16,143.22,16627.0,128.4068,128.4247,128.3172,128.371,16627.0
2015-12-23 11:55:00,143.22,143.39,143.21,143.36,11041.0,128.371,128.5233,128.362,128.4964,11041.0
2015-12-23 12:00:00,143.33,143.45,143.3,143.41,22105.0,128.4696,128.5771,128.4427,128.5413,22105.0
2015-12-23 12:05:00,143.41,143.49,143.4,143.46,16780.0,128.5413,128.613,128.5323,128.5861,16780.0
2015-12-23 12:10:00,143.46,143.58,143.43,143.48,34357.0,128.5861,128.6936,128.5592,128.604,34357.0
2015-12-23 12:15:00,143.47,143.49,143.41,143.42,10351.0,128.595,128.613,128.5413,128.5502,10351.0
2015-12-23 12:20:00,143.42,143.48,143.36,143.41,15904.0,128.5502,128.604,128.4964,128.5413,15904.0
2015-12-23 12:25:00,143.43,143.55,143.4,143.45,14913.0,128.5592,128.6667,128.5323,128.5771,14913.0
2015-12-23 12:30:00,143.42,143.44,143.3,143.31,13232.0,128.5502,128.5682,128.4427,128.4516,13232.0
2015-12-23 12:35:00,143.36,143.39,143.27,143.27,12482.0,128.4964,128.5233,128.4158,128.4158,12482.0
2015-12-23 12:40:00,143.25,143.45,143.19,143.43,22129.0,128.3979,128.5771,128.3441,128.5592,22129.0
2015-12-23 12:45:00,143.44,143.56,143.37,143.48,13910.0,128.5682,128.6757,128.5054,128.604,13910.0
2015-12-23 12:50:00,143.51,143.55,143.43,143.53,22546.0,128.6309,128.6667,128.5592,128.6488,22546.0
2015-12-23 12:55:00,143.54,143.6,143.51,143.57,29550.0,128.6578,128.7116,128.6309,128.6847,29550.0
2015-12-23 13:00:00,143.57,143.6,143.41,143.43,7567.0,128.6847,128.7116,128.5413,128.5592,7567.0
2015-12-23 13:05:00,143.46,143.51,143.43,143.45,8784.0,128.5861,128.6309,128.5592,128.5771,8784.0
2015-12-23 13:10:00,143.47,143.59,143.43,143.54,8327.0,128.595,128.7026,128.5592,128.6578,8327.0
2015-12-23 13:15:00,143.56,143.6,143.54,143.6,13898.0,128.6757,128.7116,128.6578,128.7116,13898.0
2015-12-23 13:20:00,143.6,143.65,143.54,143.58,16491.0,128.7116,128.7564,128.6578,128.6936,16491.0
2015-12-23 13:25:00,143.6,143.65,143.6,143.61,7518.0,128.7116,128.7564,128.7116,128.7205,7518.0
2015-12-23 13:30:00,143.61,143.64,143.54,143.55,18105.0,128.7205,128.7474,128.6578,128.6667,18105.0
2015-12-23 13:35:00,143.55,143.56,143.4,143.45,13617.0,128.6667,128.6757,128.5323,128.5771,13617.0
2015-12-23 13:40:00,143.47,143.65,143.47,143.6,15283.0,128.595,128.7564,128.595,128.7116,15283.0
2015-12-23 13:45:00,143.59,143.65,143.54,143.57,7230.0,128.7026,128.7564,128.6578,128.6847,7230.0
2015-12-23 13:50:00,143.57,143.67,143.55,143.64,13214.0,128.6847,128.7743,128.6667,128.7474,13214.0
2015-12-23 13:55:00,143.65,143.68,143.61,143.67,12582.0,128.7564,128.7833,128.7205,128.7743,12582.0
2015-12-23 14:00:00,143.67,143.68,143.6,143.62,12938.0,128.7743,128.7833,128.7116,128.7295,12938.0
2015-12-23 14:05:00,143.63,143.66,143.52,143.63,16592.0,128.7385,128.7653,128.6399,128.7385,16592.0
2015-12-23 14:10:00,143.61,143.74,143.6,143.67,22976.0,128.7205,128.837,128.7116,128.7743,22976.0
2015-12-23 14:15:00,143.68,143.75,143.66,143.7,14237.0,128.7833,128.846,128.7653,128.8012,14237.0
2015-12-23 14:20:00,143.69,143.76,143.67,143.75,13642.0,128.7922,128.855,128.7743,128.846,13642.0
2015-12-23 14:25:00,143.75,143.79,143.7,143.79,11627.0,128.846,128.8819,128.8012,128.8819,11627.0
2015-12-23 14:30:00,143.76,143.84,143.75,143.78,25078.0,128.855,128.9267,128.846,128.8729,25078.0
2015-12-23 14:35:00,143.79,143.86,143.77,143.8,19797.0,128.8819,128.9446,128.8639,128.8908,19797.0
2015-12-23 14:40:00,143.83,143.9,143.76,143.79,16583.0,128.9177,128.9805,128.855,128.8819,16583.0
2015-12-23 14:45:00,143.78,143.78,143.71,143.76,11308.0,128.8729,128.8729,128.8102,128.855,11308.0
2015-12-23 14:50:00,143.74,143.78,143.71,143.72,13478.0,128.837,128.8729,128.8102,128.8191,13478.0
2015-12-23 14:55:00,143.73,143.75,143.68,143.7,18875.0,128.8281,128.846,128.7833,128.8012,18875.0
2015-12-23 15:00:00,143.73,143.78,143.71,143.73,17937.0,128.8281,128.8729,128.8102,128.8281,17937.0
2015-12-23 15:05:00,143.71,143.75,143.66,143.68,13003.0,128.8102,128.846,128.7653,128.7833,13003.0
2015-12-23 15:10:00,143.69,143.76,143.66,143.7,27386.0,128.7922,128.855,128.7653,128.8012,27386.0
2015-12-23 15:15:00,143.71,143.8,143.7,143.77,22075.0,128.8102,128.8908,128.8012,128.8639,22075.0
2015-12-23 15:20:00,143.76,143.87,143.75,143.86,12689.0,128.855,128.9536,128.846,128.9446,12689.0
2015-12-23 15:25:00,143.86,143.87,143.78,143.82,24167.0,128.9446,128.9536,128.8729,128.9088,24167.0
2015-12-23 15:30:00,143.8,143.8,143.7,143.72,21519.0,128.8908,128.8908,128.8012,128.8191,21519.0
2015-12-23 15:35:00,143.72,143.73,143.55,143.64,22324.0,128.8191,128.8281,128.6667,128.7474,22324.0
2015-12-23 15:40:00,143.65,143.9,143.64,143.86,42997.0,128.7564,128.9805,128.7474,128.9446,42997.0
2015-12-23 15:45:00,143.83,143.9,143.77,143.81,51483.0,128.9177,128.9805,128.8639,128.8998,51483.0
2015-12-23 15:50:00,143.79,143.87,143.75,143.86,51381.0,128.8819,128.9536,128.846,128.9446,51381.0
2015-12-23 15:55:00,143.85,144.07,143.78,144.02,280498.0,128.9356,129.1328,128.8729,129.088,280498.0
2015-12-24 09:30:00,143.6,143.87,143.51,143.76,41166.0,128.7116,128.9536,128.6309,128.855,41166.0
2015-12-24 09:35:00,143.82,143.93,143.36,143.54,34666.0,128.9088,129.0073,128.4964,128.6578,34666.0
2015-12-24 09:40:00,143.56,143.7,143.45,143.59,32502.0,128.6757,128.8012,128.5771,128.7026,32502.0
2015-12-24 09:45:00,143.6,143.7,143.52,143.59,20478.0,128.7116,128.8012,128.6399,128.7026,20478.0
2015-12-24 09:50:00,143.62,143.66,143.52,143.57,17266.0,128.7295,128.7653,128.6399,128.6847,17266.0
2015-12-24 09:55:00,143.58,143.86,143.57,143.57,15269.0,128.6936,128.9446,128.6847,128.6847,15269.0
2015-12-24 10:00:00,143.48,143.61,143.45,143.5,12527.0,128.604,128.7205,128.5771,128.6219,12527.0
2015-12-24 10:05:00,143.46,143.57,143.38,143.43,13822.0,128.5861,128.6847,128.5144,128.5592,13822.0
2015-12-24 10:10:00,143.39,143.57,143.39,143.56,16272.0,128.5233,128.6847,128.5233,128.6757,16272.0
2015-12-24 10:15:00,143.54,143.71,143.53,143.63,14826.0,128.6578,128.8102,128.6488,128.7385,14826.0
2015-12-24 10:20:00,143.59,143.7,143.55,143.58,10584.0,128.7026,128.8012,128.6667,128.6936,10584.0
2015-12-24 10:25:00,143.62,143.7,143.61,143.65,16344.0,128.7295,128.8012,128.7205,128.7564,16344.0
2015-12-24 10:30:00,143.67,143.69,143.58,143.63,4703.0,128.7743,128.7922,128.6936,128.7385,4703.0
2015-12-24 10:35:00,143.62,143.65,143.55,143.59,16826.0,128.7295,128.7564,128.6667,128.7026,16826.0
2015-12-24 10:40:00,143.62,143.75,143.59,143.72,36463.0,128.7295,128.846,128.7026,128.8191,36463.0
2015-12-24 10:45:00,143.74,143.74,143.64,143.69,11770.0,128.837,128.837,128.7474,128.7922,11770.0
2015-12-24 10:50:00,143.7,143.73,143.59,143.67,11974.0,128.8012,128.8281,128.7026,128.7743,11974.0
2015-12-24 10:55:00,143.64,143.74,143.6,143.73,7361.0,128.7474,128.837,128.7116,128.8281,7361.0
2015-12-24 11:00:00,143.73,143.74,143.57,143.57,14753.0,128.8281,128.837,128.6847,128.6847,14753.0
2015-12-24 11:05:00,143.61,143.65,143.57,143.61,43648.0,128.7205,128.7564,128.6847,128.7205,43648.0
2015-12-24 11:10:00,143.63,143.64,143.53,143.54,16500.0,128.7385,128.7474,128.6488,128.6578,16500.0
2015-12-24 11:15:00,143.53,143.6,143.51,143.58,14021.0,128.6488,128.7116,128.6309,128.6936,14021.0
2015-12-24 11:20:00,143.57,143.62,143.52,143.58,23447.0,128.6847,128.7295,128.6399,128.6936,23447.0
2015-12-24 11:25:00,143.59,143.6,143.52,143.56,12209.0,128.7026,128.7116,128.6399,128.6757,12209.0
2015-12-24 11:30:00,143.57,143.68,143.57,143.61,17045.0,128.6847,128.7833,128.6847,128.7205,17045.0
2015-12-24 11:35:00,143.63,143.63,143.57,143.6,17585.0,128.7385,128.7385,128.6847,128.7116,17585.0
2015-12-24 11:40:00,143.6,143.72,143.59,143.69,17135.0,128.7116,128.8191,128.7026,128.7922,17135.0
2015-12-24 11:45:00,143.7,143.75,143.69,143.72,15445.0,128.8012,128.846,128.7922,128.8191,15445.0
2015-12-24 11:50:00,143.72,143.73,143.63,143.72,12642.0,128.8191,128.8281,128.7385,128.8191,12642.0
2015-12-24 11:55:00,143.73,143.73,143.67,143.7,15779.0,128.8281,128.8281,128.7743,128.8012,15779.0
2015-12-24 12:00:00,143.7,143.71,143.65,143.66,19986.0,128.8012,128.8102,128.7564,128.7653,19986.0
2015-12-24 12:05:00,143.68,143.75,143.65,143.7,18799.0,128.7833,128.846,128.7564,128.8012,18799.0
2015-12-24 12:10:00,143.7,143.79,143.69,143.71,17595.0,128.8012,128.8819,128.7922,128.8102,17595.0
2015-12-24 12:15:00,143.72,143.91,143.68,143.68,29732.0,128.8191,128.9894,128.7833,128.7833,29732.0
2015-12-24 12:20:00,143.68,143.76,143.66,143.71,8634.0,128.7833,128.855,128.7653,128.8102,8634.0
2015-12-24 12:25:00,143.74,143.77,143.69,143.76,14708.0,128.837,128.8639,128.7922,128.855,14708.0
2015-12-24 12:30:00,143.76,143.91,143.69,143.84,26998.0,128.855,128.9894,128.7922,128.9267,26998.0
2015-12-24 12:35:00,143.84,143.86,143.74,143.78,19208.0,128.9267,128.9446,128.837,128.8729,19208.0
2015-12-24 12:40:00,143.79,143.82,143.74,143.82,16525.0,128.8819,128.9088,128.837,128.9088,16525.0
2015-12-24 12:45:00,143.82,143.87,143.71,143.72,32473.0,128.9088,128.9536,128.8102,128.8191,32473.0
2015-12-24 12:50:00,143.73,143.73,143.6,143.67,45000.0,128.8281,128.8281,128.7116,128.7743,45000.0
2015-12-24 12:55:00,143.68,143.73,143.54,143.57,124696.0,128.7833,128.8281,128.6578,128.6847,124696.0
2015-12-28 09:30:00,143.26,143.35,142.95,143.03,59225.0,128.4068,128.4875,128.129,128.2007,59225.0
2015-12-28 09:35:00,143.11,143.17,142.89,143.06,19973.0,128.2724,128.3261,128.0752,128.2276,19973.0
2015-12-28 09:40:00,143.09,143.29,142.9,143.2,38275.0,128.2544,128.4337,128.0841,128.353,38275.0
2015-12-28 09:45:00,143.28,143.33,143.1,143.22,18760.0,128.4247,128.4696,128.2634,128.371,18760.0
2015-12-28 09:50:00,143.19,143.28,143.15,143.24,16445.0,128.3441,128.4247,128.3082,128.3889,16445.0
2015-12-28 09:55:00,143.27,143.4,143.26,143.35,44438.0,128.4158,128.5323,128.4068,128.4875,44438.0
2015-12-28 10:00:00,143.35,143.37,142.96,142.97,20291.0,128.4875,128.5054,128.1379,128.1469,20291.0
2015-12-28 10:05:00,142.99,143.07,142.94,142.98,16826.0,128.1648,128.2365,128.12,128.1558,16826.0
2015-12-28 10:10:00,143.0,143.06,142.92,142.99,15906.0,128.1738,128.2276,128.1021,128.1648,15906.0
2015-12-28 10:15:00,143.02,143.04,142.98,143.02,3684.0,128.1917,128.2096,128.1558,128.1917,3684.0
2015-12-28 10:20:00,143.0,143.01,142.87,142.92,10488.0,128.1738,128.1827,128.0572,128.1021,10488.0
2015-12-28 10:25:00,142.9,142.99,142.84,142.93,15797.0,128.0841,128.1648,128.0304,128.111,15797.0
2015-12-28 10:30:00,142.91,142.99,142.89,142.9,14686.0,128.0931,128.1648,128.0752,128.0841,14686.0
2015-12-28 10:35:00,142.93,143.03,142.92,142.94,8500.0,128.111,128.2007,128.1021,128.12,8500.0
2015-12-28 10:40:00,142.95,143.07,142.95,143.07,8711.0,128.129,128.2365,128.129,128.2365,8711.0
2015-12-28 10:45:00,143.06,143.07,142.9,142.93,15988.0,128.2276,128.2365,128.0841,128.111,15988.0
2015-12-28 10:50:00,142.94,143.07,142.92,143.02,15108.0,128.12,128.2365,128.1021,128.1917,15108.0
2015-12-28 10:55:00,143.0,143.04,142.97,143.01,13504.0,128.1738,128.2096,128.1469,128.1827,13504.0
2015-12-28 11:00:00,143.01,143.07,142.97,143.03,13773.0,128.1827,128.2365,128.1469,128.2007,13773.0
2015-12-28 11:05:00,143.03,143.1,143.01,143.09,7998.0,128.2007,128.2634,128.1827,128.2544,7998.0
2015-12-28 11:10:00,143.1,143.23,143.07,143.17,14143.0,128.2634,128.3799,128.2365,128.3261,14143.0
2015-12-28 11:15:00,143.16,143.23,143.13,143.2,10924.0,128.3172,128.3799,128.2903,128.353,10924.0
2015-12-28 11:20:00,143.19,143.23,143.12,143.14,18275.0,128.3441,128.3799,128.2813,128.2993,18275.0
2015-12-28 11:25:00,143.12,143.14,142.97,143.01,12547.0,128.2813,128.2993,128.1469,128.1827,12547.0
2015-12-28 11:30:00,143.01,143.06,142.98,143.06,15582.0,128.1827,128.2276,128.1558,128.2276,15582.0
2015-12-28 11:35:00,143.06,143.2,143.02,143.2,16628.0,128.2276,128.353,128.1917,128.353,16628.0
2015-12-28 11:40:00,143.17,143.24,143.15,143.24,9361.0,128.3261,128.3889,128.3082,128.3889,9361.0
2015-12-28 11:45:00,143.22,143.35,143.16,143.3,20571.0,128.371,128.4875,128.3172,128.4427,20571.0
2015-12-28 11:50:00,143.28,143.43,143.28,143.34,11433.0,128.4247,128.5592,128.4247,128.4785,11433.0
2015-12-28 11:55:00,143.36,143.46,143.28,143.33,19327.0,128.4964,128.5861,128.4247,128.4696,19327.0
2015-12-28 12:00:00,143.33,143.45,143.23,143.4,9008.0,128.4696,128.5771,128.3799,128.5323,9008.0
2015-12-28 12:05:00,143.39,143.48,143.38,143.48,10106.0,128.5233,128.604,128.5144,128.604,10106.0
2015-12-28 12:10:00,143.5,143.61,143.38,143.51,59593.0,128.6219,128.7205,128.5144,128.6309,59593.0
2015-12-28 12:15:00,143.51,143.81,143.51,143.66,31447.0,128.6309,128.8998,128.6309,128.7653,31447.0
2015-12-28 12:20:00,143.66,143.66,143.46,143.64,22843.0,128.7653,128.7653,128.5861,128.7474,22843.0
2015-12-28 12:25:00,143.61,143.84,143.57,143.84,39359.0,128.7205,128.9267,128.6847,128.9267,39359.0
2015-12-28 12:30:00,143.84,143.84,143.66,143.76,46321.0,128.9267,128.9267,128.7653,128.855,46321.0
2015-12-28 12:35:00,143.76,143.76,143.58,143.62,26040.0,128.855,128.855,128.6936,128.7295,26040.0
2015-12-28 12:40:00,143.61,143.63,143.54,143.58,5104.0,128.7205,128.7385,128.6578,128.6936,5104.0
2015-12-28 12:45:00,143.59,143.76,143.54,143.73,11213.0,128.7026,128.855,128.6578,128.8281,11213.0
2015-12-28 12:50:00,143.75,143.84,143.69,143.73,8330.0,128.846,128.9267,128.7922,128.8281,8330.0
2015-12-28 12:55:00,143.74,143.77,143.59,143.67,9818.0,128.837,128.8639,128.7026,128.7743,9818.0
2015-12-28 13:00:00,143.67,143.8,143.67,143.75,7203.0,128.7743,128.8908,128.7743,128.846,7203.0
2015-12-28 13:05:00,143.76,143.85,143.72,143.78,33538.0,128.855,128.9356,128.8191,128.8729,33538.0
2015-12-28 13:10:00,143.78,143.98,143.76,143.97,22636.0,128.8729,129.0522,128.855,129.0432,22636.0
2015-12-28 13:15:00,143.98,144.3,143.98,144.29,30048.0,129.0522,129.339,129.0522,129.33,30048.0
2015-12-28 13:20:00,144.29,144.31,144.21,144.26,14596.0,129.33,129.348,129.2583,129.3031,14596.0
2015-12-28 13:25:00,144.28,144.33,144.19,144.28,17095.0,129.3211,129.3659,129.2404,129.3211,17095.0
2015-12-28 13:30:00,144.31,144.67,144.29,144.61,26109.0,129.348,129.6706,129.33,129.6168,26109.0
2015-12-28 13:35:00,144.64,144.67,144.52,144.54,17611.0,129.6437,129.6706,129.5362,129.5541,17611.0
2015-12-28 13:40:00,144.55,144.6,144.44,144.45,10193.0,129.5631,129.6079,129.4645,129.4734,10193.0
2015-12-28 13:45:00,144.48,144.55,144.44,144.5,6877.0,129.5003,129.5631,129.4645,129.5183,6877.0
2015-12-28 13:50:00,144.48,144.57,144.34,144.39,11941.0,129.5003,129.581,129.3748,129.4197,11941.0
2015-12-28 13:55:00,144.39,144.42,144.28,144.28,10381.0,129.4197,129.4465,129.3211,129.3211,10381.0
2015-12-28 14:00:00,144.3,144.37,144.25,144.33,9898.0,129.339,129.4017,129.2942,129.3659,9898.0
2015-12-28 14:05:00,144.31,144.39,144.27,144.32,8810.0,129.348,129.4197,129.3121,129.3569,8810.0
2015-12-28 14:10:00,144.32,144.35,144.23,144.25,22925.0,129.3569,129.3838,129.2762,129.2942,22925.0
2015-12-28 14:15:00,144.24,144.26,144.17,144.19,7007.0,129.2852,129.3031,129.2225,129.2404,7007.0
2015-12-28 14:20:00,144.21,144.23,144.18,144.22,11075.0,129.2583,129.2762,129.2314,129.2673,11075.0
2015-12-28 14:25:00,144.22,144.32,144.2,144.3,12547.0,129.2673,129.3569,129.2494,129.339,12547.0
2015-12-28 14:30:00,144.31,144.33,144.24,144.26,8045.0,129.348,129.3659,129.2852,129.3031,8045.0
2015-12-28 14:35:00,144.25,144.31,144.22,144.31,7314.0,129.2942,129.348,129.2673,129.348,7314.0
2015-12-28 14:40:00,144.28,144.37,144.27,144.32,8378.0,129.3211,129.4017,129.3121,129.3569,8378.0
2015-12-28 14:45:00,144.34,144.34,144.22,144.29,9804.0,129.3748,129.3748,129.2673,129.33,9804.0
2015-12-28 14:50:00,144.3,144.37,144.29,144.37,8815.0,129.339,129.4017,129.33,129.4017,8815.0
2015-12-28 14:55:00,144.38,144.38,144.3,144.35,7074.0,129.4107,129.4107,129.339,129.3838,7074.0
2015-12-28 15:00:00,144.34,144.36,144.26,144.29,18086.0,129.3748,129.3928,129.3031,129.33,18086.0
2015-12-28 15:05:00,144.3,144.32,144.24,144.3,27204.0,129.339,129.3569,129.2852,129.339,27204.0
2015-12-28 15:10:00,144.3,144.33,144.25,144.27,19448.0,129.339,129.3659,129.2942,129.3121,19448.0
2015-12-28 15:15:00,144.27,144.33,144.23,144.24,18205.0,129.3121,129.3659,129.2762,129.2852,18205.0
2015-12-28 15:20:00,144.24,144.33,144.23,144.33,18833.0,129.2852,129.3659,129.2762,129.3659,18833.0
2015-12-28 15:25:00,144.33,144.38,144.29,144.37,22328.0,129.3659,129.4107,129.33,129.4017,22328.0
2015-12-28 15:30:00,144.37,144.46,144.29,144.46,16566.0,129.4017,129.4824,129.33,129.4824,16566.0
2015-12-28 15:35:00,144.46,144.46,144.34,144.38,16924.0,129.4824,129.4824,129.3748,129.4107,16924.0
2015-12-28 15:40:00,144.37,144.46,144.35,144.36,26333.0,129.4017,129.4824,129.3838,129.3928,26333.0
2015-12-28 15:45:00,144.37,144.39,144.27,144.34,26424.0,129.4017,129.4197,129.3121,129.3748,26424.0
2015-12-28 15:50:00,144.34,144.48,144.33,144.47,36611.0,129.3748,129.5003,129.3659,129.4914,36611.0
2015-12-28 15:55:00,144.46,144.54,144.35,144.53,97075.0,129.4824,129.5541,129.3838,129.5451,97075.0
2015-12-29 09:30:00,145.06,146.1,145.0,146.05,83763.0,130.0202,130.9524,129.9664,130.9075,83763.0
2015-12-29 09:35:00,146.08,146.23,145.63,146.11,29450.0,130.9344,131.0689,130.5311,130.9613,29450.0
2015-12-29 09:40:00,146.11,146.22,145.68,146.22,41245.0,130.9613,131.0599,130.5759,131.0599,41245.0
2015-12-29 09:45:00,146.07,146.42,146.07,146.42,29698.0,130.9255,131.2392,130.9255,131.2392,29698.0
2015-12-29 09:50:00,146.45,146.5,146.36,146.5,19877.0,131.2661,131.3109,131.1854,131.3109,19877.0
2015-12-29 09:55:00,146.46,146.63,146.43,146.52,23952.0,131.275,131.4274,131.2481,131.3288,23952.0
2015-12-29 10:00:00,146.51,146.73,146.49,146.67,25286.0,131.3199,131.517,131.3019,131.4633,25286.0
2015-12-29 10:05:00,146.68,146.91,146.65,146.78,28358.0,131.4722,131.6784,131.4453,131.5619,28358.0
2015-12-29 10:10:00,146.79,146.97,146.79,146.9,47968.0,131.5708,131.7322,131.5708,131.6694,47968.0
2015-12-29 10:15:00,146.91,146.95,146.83,146.95,32863.0,131.6784,131.7142,131.6067,131.7142,32863.0
2015-12-29 10:20:00,146.93,146.95,146.86,146.86,15285.0,131.6963,131.7142,131.6336,131.6336,15285.0
2015-12-29 10:25:00,146.88,146.89,146.77,146.8,42392.0,131.6515,131.6605,131.5529,131.5798,42392.0
2015-12-29 10:30:00,146.82,146.85,146.66,146.69,76641.0,131.5977,131.6246,131.4543,131.4812,76641.0
2015-12-29 10:35:00,146.69,146.77,146.61,146.77,20218.0,131.4812,131.5529,131.4095,131.5529,20218.0
2015-12-29 10:40:00,146.76,146.94,146.7,146.93,25628.0,131.5439,131.7053,131.4902,131.6963,25628.0
2015-12-29 10:45:00,146.91,146.92,146.78,146.79,12579.0,131.6784,131.6873,131.5619,131.5708,12579.0
2015-12-29 10:50:00,146.81,146.85,146.78,146.85,17802.0,131.5888,131.6246,131.5619,131.6246,17802.0
2015-12-29 10:55:00,146.85,146.9,146.77,146.77,18444.0,131.6246,131.6694,131.5529,131.5529,18444.0
2015-12-29 11:00:00,146.79,146.86,146.78,146.78,16525.0,131.5708,131.6336,131.5619,131.5619,16525.0
2015-12-29 11:05:00,146.78,146.87,146.77,146.85,15759.0,131.5619,131.6425,131.5529,131.6246,15759.0
2015-12-29 11:10:00,146.84,146.85,146.8,146.82,18175.0,131.6156,131.6246,131.5798,131.5977,18175.0
2015-12-29 11:15:00,146.8,146.9,146.75,146.89,20656.0,131.5798,131.6694,131.535,131.6605,20656.0
2015-12-29 11:20:00,146.91,146.94,146.84,146.86,12740.0,131.6784,131.7053,131.6156,131.6336,12740.0
2015-12-29 11:25:00,146.84,146.87,146.78,146.85,24313.0,131.6156,131.6425,131.5619,131.6246,24313.0
2015-12-29 11:30:00,146.85,146.89,146.83,146.87,27349.0,131.6246,131.6605,131.6067,131.6425,27349.0
2015-12-29 11:35:00,146.89,146.92,146.7,146.7,17059.0,131.6605,131.6873,131.4902,131.4902,17059.0
2015-12-29 11:40:00,146.66,146.69,146.61,146.69,24527.0,131.4543,131.4812,131.4095,131.4812,24527.0
2015-12-29 11:45:00,146.69,146.77,146.51,146.52,16141.0,131.4812,131.5529,131.3199,131.3288,16141.0
2015-12-29 11:50:00,146.52,146.6,146.48,146.48,22815.0,131.3288,131.4005,131.293,131.293,22815.0
2015-12-29 11:55:00,146.47,146.61,146.44,146.61,17209.0,131.284,131.4095,131.2571,131.4095,17209.0
2015-12-29 12:00:00,146.61,146.79,146.6,146.77,35246.0,131.4095,131.5708,131.4005,131.5529,35246.0
2015-12-29 12:05:00,146.75,146.85,146.75,146.8,43514.0,131.535,131.6246,131.535,131.5798,43514.0
2015-12-29 12:10:00,146.8,146.82,146.8,146.8,58610.0,131.5798,131.5977,131.5798,131.5798,58610.0
2015-12-29 12:15:00,146.81,146.92,146.8,146.92,22811.0,131.5888,131.6873,131.5798,131.6873,22811.0
2015-12-29 12:20:00,146.91,147.09,146.9,146.98,51694.0,131.6784,131.8397,131.6694,131.7411,51694.0
2015-12-29 12:25:00,147.0,147.07,146.94,146.99,21683.0,131.7591,131.8218,131.7053,131.7501,21683.0
2015-12-29 12:30:00,146.98,147.02,146.92,147.02,20053.0,131.7411,131.777,131.6873,131.777,20053.0
2015-12-29 12:35:00,146.99,147.03,146.97,147.0,7305.0,131.7501,131.7859,131.7322,131.7591,7305.0
2015-12-29 12:40:00,146.98,147.04,146.94,147.0,14964.0,131.7411,131.7949,131.7053,131.7591,14964.0
2015-12-29 12:45:00,146.99,147.01,146.93,146.95,11174.0,131.7501,131.768,131.6963,131.7142,11174.0
2015-12-29 12:50:00,146.95,147.09,146.95,147.08,26679.0,131.7142,131.8397,131.7142,131.8308,26679.0
2015-12-29 12:55:00,147.05,147.08,147.0,147.08,9143.0,131.8039,131.8308,131.7591,131.8308,9143.0
2015-12-29 13:00:00,147.07,147.2,146.93,146.93,27371.0,131.8218,131.9383,131.6963,131.6963,27371.0
2015-12-29 13:05:00,146.95,147.05,146.93,147.01,14132.0,131.7142,131.8039,131.6963,131.768,14132.0
2015-12-29 13:10:00,147.03,147.07,146.98,147.06,15232.0,131.7859,131.8218,131.7411,131.8128,15232.0
2015-12-29 13:15:00,147.06,147.28,147.06,147.28,18560.0,131.8128,132.01,131.8128,132.01,18560.0
2015-12-29 13:20:00,147.25,147.35,147.25,147.25,18904.0,131.9831,132.0728,131.9831,131.9831,18904.0
2015-12-29 13:25:00,147.28,147.29,147.16,147.25,18907.0,132.01,132.019,131.9025,131.9831,18907.0
2015-12-29 13:30:00,147.24,147.35,147.19,147.23,15046.0,131.9742,132.0728,131.9294,131.9652,15046.0
2015-12-29 13:35:00,147.23,147.28,147.17,147.21,10387.0,131.9652,132.01,131.9114,131.9473,10387.0
2015-12-29 13:40:00,147.21,147.4,147.18,147.39,16443.0,131.9473,132.1176,131.9204,132.1086,16443.0
2015-12-29 13:45:00,147.39,147.43,147.33,147.43,21355.0,132.1086,132.1445,132.0548,132.1445,21355.0
2015-12-29 13:50:00,147.44,147.5,147.25,147.25,15802.0,132.1534,132.2072,131.9831,131.9831,15802.0
2015-12-29 13:55:00,147.26,147.37,147.25,147.33,18352.0,131.9921,132.0907,131.9831,132.0548,18352.0
2015-12-29 14:00:00,147.34,147.5,147.34,147.48,18107.0,132.0638,132.2072,132.0638,132.1893,18107.0
2015-12-29 14:05:00,147.47,147.54,147.37,147.41,28938.0,132.1803,132.2431,132.0907,132.1265,28938.0
2015-12-29 14:10:00,147.4,147.51,147.39,147.47,19171.0,132.1176,132.2162,132.1086,132.1803,19171.0
2015-12-29 14:15:00,147.47,147.48,147.4,147.41,11283.0,132.1803,132.1893,132.1176,132.1265,11283.0
2015-12-29 14:20:00,147.42,147.56,147.39,147.51,46960.0,132.1355,132.261,132.1086,132.2162,46960.0
2015-12-29 14:25:00,147.5,147.5,147.38,147.46,18613.0,132.2072,132.2072,132.0997,132.1714,18613.0
2015-12-29 14:30:00,147.47,147.49,147.32,147.34,30685.0,132.1803,132.1982,132.0459,132.0638,30685.0
2015-12-29 14:35:00,147.32,147.37,147.28,147.37,11825.0,132.0459,132.0907,132.01,132.0907,11825.0
2015-12-29 14:40:00,147.37,147.5,147.34,147.38,26826.0,132.0907,132.2072,132.0638,132.0997,26826.0
2015-12-29 14:45:00,147.37,147.43,147.31,147.38,28336.0,132.0907,132.1445,132.0369,132.0997,28336.0
2015-12-29 14:50:00,147.4,147.45,147.35,147.41,26643.0,132.1176,132.1624,132.0728,132.1265,26643.0
2015-12-29 14:55:00,147.41,147.45,147.37,147.4,34164.0,132.1265,132.1624,132.0907,132.1176,34164.0
2015-12-29 15:00:00,147.4,147.46,147.37,147.38,28551.0,132.1176,132.1714,132.0907,132.0997,28551.0
2015-12-29 15:05:00,147.37,147.41,147.34,147.37,26143.0,132.0907,132.1265,132.0638,132.0907,26143.0
2015-12-29 15:10:00,147.38,147.43,147.36,147.41,31861.0,132.0997,132.1445,132.0817,132.1265,31861.0
2015-12-29 15:15:00,147.43,147.47,147.39,147.41,36375.0,132.1445,132.1803,132.1086,132.1265,36375.0
2015-12-29 15:20:00,147.42,147.44,147.33,147.33,29275.0,132.1355,132.1534,132.0548,132.0548,29275.0
2015-12-29 15:25:00,147.33,147.37,147.22,147.22,53434.0,132.0548,132.0907,131.9562,131.9562,53434.0
2015-12-29 15:30:00,147.22,147.26,147.15,147.17,39449.0,131.9562,131.9921,131.8935,131.9114,39449.0
2015-12-29 15:35:00,147.16,147.22,147.07,147.08,42732.0,131.9025,131.9562,131.8218,131.8308,42732.0
2015-12-29 15:40:00,147.08,147.38,147.03,147.37,99892.0,131.8308,132.0997,131.7859,132.0907,99892.0
2015-12-29 15:45:00,147.36,147.38,147.17,147.2,61950.0,132.0817,132.0997,131.9114,131.9383,61950.0
2015-12-29 15:50:00,147.19,147.32,147.17,147.23,75914.0,131.9294,132.0459,131.9114,131.9652,75914.0
2015-12-29 15:55:00,147.23,147.43,147.22,147.35,205182.0,131.9652,132.1445,131.9562,132.0728,205182.0
2015-12-30 09:30:00,147.22,148.0,146.85,147.0,48993.0,131.9562,132.6554,131.6246,131.7591,48993.0
2015-12-30 09:35:00,146.96,147.37,146.86,147.19,21477.0,131.7232,132.0907,131.6336,131.9294,21477.0
2015-12-30 09:40:00,147.14,147.2,146.91,147.04,30454.0,131.8845,131.9383,131.6784,131.7949,30454.0
2015-12-30 09:45:00,147.0,147.2,146.99,147.09,18352.0,131.7591,131.9383,131.7501,131.8397,18352.0
2015-12-30 09:50:00,147.11,147.12,147.0,147.08,7049.0,131.8576,131.8666,131.7591,131.8308,7049.0
2015-12-30 09:55:00,147.09,147.19,147.0,147.12,10234.0,131.8397,131.9294,131.7591,131.8666,10234.0
2015-12-30 10:00:00,147.14,147.18,147.09,147.16,12849.0,131.8845,131.9204,131.8397,131.9025,12849.0
2015-12-30 10:05:00,147.17,147.46,147.16,147.42,26977.0,131.9114,132.1714,131.9025,132.1355,26977.0
2015-12-30 10:10:00,147.41,147.61,147.39,147.46,29088.0,132.1265,132.3058,132.1086,132.1714,29088.0
2015-12-30 10:15:00,147.41,147.55,147.38,147.5,11214.0,132.1265,132.252,132.0997,132.2072,11214.0
2015-12-30 10:20:00,147.47,147.47,147.17,147.17,15317.0,132.1803,132.1803,131.9114,131.9114,15317.0
2015-12-30 10:25:00,147.16,147.26,147.16,147.17,18537.0,131.9025,131.9921,131.9025,131.9114,18537.0
2015-12-30 10:30:00,147.17,147.24,147.06,147.22,40672.0,131.9114,131.9742,131.8128,131.9562,40672.0
2015-12-30 10:35:00,147.18,147.26,147.08,147.13,13742.0,131.9204,131.9921,131.8308,131.8756,13742.0
2015-12-30 10:40:00,147.1,147.12,147.02,147.04,15182.0,131.8487,131.8666,131.777,131.7949,15182.0
2015-12-30 10:45:00,147.03,147.06,146.99,147.05,21003.0,131.7859,131.8128,131.7501,131.8039,21003.0
2015-12-30 10:50:00,147.03,147.08,147.0,147.05,9680.0,131.7859,131.8308,131.7591,131.8039,9680.0
2015-12-30 10:55:00,147.03,147.06,146.97,146.97,19592.0,131.7859,131.8128,131.7322,131.7322,19592.0
2015-12-30 11:00:00,146.96,147.02,146.88,146.9,16732.0,131.7232,131.777,131.6515,131.6694,16732.0
2015-12-30 11:05:00,146.91,147.0,146.9,146.94,26964.0,131.6784,131.7591,131.6694,131.7053,26964.0
2015-12-30 11:10:00,146.95,146.96,146.87,146.94,19911.0,131.7142,131.7232,131.6425,131.7053,19911.0
2015-12-30 11:15:00,146.94,146.96,146.85,146.88,19248.0,131.7053,131.7232,131.6246,131.6515,19248.0
2015-12-30 11:20:00,146.88,146.93,146.86,146.88,7247.0,131.6515,131.6963,131.6336,131.6515,7247.0
2015-12-30 11:25:00,146.87,146.97,146.8,146.97,17838.0,131.6425,131.7322,131.5798,131.7322,17838.0
2015-12-30 11:30:00,146.98,146.99,146.87,146.95,12648.0,131.7411,131.7501,131.6425,131.7142,12648.0
2015-12-30 11:35:00,146.94,146.96,146.91,146.91,10003.0,131.7053,131.7232,131.6784,131.6784,10003.0
2015-12-30 11:40:00,146.9,146.91,146.84,146.84,18558.0,131.6694,131.6784,131.6156,131.6156,18558.0
2015-12-30 11:45:00,146.84,146.9,146.8,146.83,26556.0,131.6156,131.6694,131.5798,131.6067,26556.0
2015-12-30 11:50:00,146.84,146.91,146.8,146.85,9937.0,131.6156,131.6784,131.5798,131.6246,9937.0
2015-12-30 11:55:00,146.83,146.89,146.8,146.84,7676.0,131.6067,131.6605,131.5798,131.6156,7676.0
2015-12-30 12:00:00,146.86,146.86,146.8,146.86,5535.0,131.6336,131.6336,131.5798,131.6336,5535.0
2015-12-30 12:05:00,146.82,146.92,146.78,146.92,9786.0,131.5977,131.6873,131.5619,131.6873,9786.0
2015-12-30 12:10:00,146.91,146.96,146.88,146.88,7608.0,131.6784,131.7232,131.6515,131.6515,7608.0
2015-12-30 12:15:00,146.84,146.85,146.67,146.67,7134.0,131.6156,131.6246,131.4633,131.4633,7134.0
2015-12-30 12:20:00,146.7,146.71,146.56,146.57,6009.0,131.4902,131.4991,131.3647,131.3736,6009.0
2015-12-30 12:25:00,146.56,146.61,146.56,146.56,6528.0,131.3647,131.4095,131.3647,131.3647,6528.0
2015-12-30 12:30:00,146.56,146.74,146.56,146.72,7592.0,131.3647,131.526,131.3647,131.5081,7592.0
2015-12-30 12:35:00,146.73,146.73,146.63,146.65,7751.0,131.517,131.517,131.4274,131.4453,7751.0
2015-12-30 12:40:00,146.67,146.74,146.58,146.73,9316.0,131.4633,131.526,131.3826,131.517,9316.0
2015-12-30 12:45:00,146.71,146.76,146.69,146.71,8236.0,131.4991,131.5439,131.4812,131.4991,8236.0
2015-12-30 12:50:00,146.7,146.71,146.65,146.68,10854.0,131.4902,131.4991,131.4453,131.4722,10854.0
2015-12-30 12:55:00,146.68,146.73,146.65,146.72,8497.0,131.4722,131.517,131.4453,131.5081,8497.0
2015-12-30 13:00:00,146.71,146.8,146.71,146.78,8277.0,131.4991,131.5798,131.4991,131.5619,8277.0
2015-12-30 13:05:00,146.79,146.85,146.79,146.81,3125.0,131.5708,131.6246,131.5708,131.5888,3125.0
2015-12-30 13:10:00,146.78,146.78,146.68,146.72,6100.0,131.5619,131.5619,131.4722,131.5081,6100.0
2015-12-30 13:15:00,146.74,146.76,146.69,146.69,6920.0,131.526,131.5439,131.4812,131.4812,6920.0
2015-12-30 13:20:00,146.68,146.69,146.59,146.65,6612.0,131.4722,131.4812,131.3916,131.4453,6612.0
2015-12-30 13:25:00,146.63,146.73,146.62,146.69,7200.0,131.4274,131.517,131.4184,131.4812,7200.0
2015-12-30 13:30:00,146.69,146.8,146.69,146.8,6930.0,131.4812,131.5798,131.4812,131.5798,6930.0
2015-12-30 13:35:00,146.82,146.89,146.78,146.89,8795.0,131.5977,131.6605,131.5619,131.6605,8795.0
2015-12-30 13:40:00,146.86,146.91,146.82,146.89,6325.0,131.6336,131.6784,131.5977,131.6605,6325.0
2015-12-30 13:45:00,146.92,146.96,146.89,146.92,5983.0,131.6873,131.7232,131.6605,131.6873,5983.0
2015-12-30 13:50:00,146.93,146.99,146.92,146.94,10931.0,131.6963,131.7501,131.6873,131.7053,10931.0
2015-12-30 13:55:00,146.94,146.96,146.9,146.96,7204.0,131.7053,131.7232,131.6694,131.7232,7204.0
2015-12-30 14:00:00,146.96,147.0,146.93,146.93,9692.0,131.7232,131.7591,131.6963,131.6963,9692.0
2015-12-30 14:05:00,146.92,146.96,146.9,146.94,4621.0,131.6873,131.7232,131.6694,131.7053,4621.0
2015-12-30 14:10:00,146.9,147.0,146.88,146.98,10124.0,131.6694,131.7591,131.6515,131.7411,10124.0
2015-12-30 14:15:00,146.96,146.97,146.91,146.95,6084.0,131.7232,131.7322,131.6784,131.7142,6084.0
2015-12-30 14:20:00,146.95,147.02,146.93,146.99,11576.0,131.7142,131.777,131.6963,131.7501,11576.0
2015-12-30 14:25:00,146.98,146.98,146.89,146.91,9648.0,131.7411,131.7411,131.6605,131.6784,9648.0
2015-12-30 14:30:00,146.89,146.95,146.85,146.85,7739.0,131.6605,131.7142,131.6246,131.6246,7739.0
2015-12-30 14:35:00,146.86,146.88,146.79,146.81,7108.0,131.6336,131.6515,131.5708,131.5888,7108.0
2015-12-30 14:40:00,146.79,146.8,146.75,146.76,9340.0,131.5708,131.5798,131.535,131.5439,9340.0
2015-12-30 14:45:00,146.77,146.91,146.77,146.86,10362.0,131.5529,131.6784,131.5529,131.6336,10362.0
2015-12-30 14:50:00,146.85,146.85,146.76,146.8,11823.0,131.6246,131.6246,131.5439,131.5798,11823.0
2015-12-30 14:55:00,146.79,146.8,146.58,146.63,20948.0,131.5708,131.5798,131.3826,131.4274,20948.0
2015-12-30 15:00:00,146.63,146.63,146.53,146.53,13389.0,131.4274,131.4274,131.3378,131.3378,13389.0
2015-12-30 15:05:00,146.55,146.6,146.53,146.55,15003.0,131.3557,131.4005,131.3378,131.3557,15003.0
2015-12-30 15:10:00,146.55,146.59,146.51,146.58,19694.0,131.3557,131.3916,131.3199,131.3826,19694.0
2015-12-30 15:15:00,146.59,146.66,146.58,146.62,10042.0,131.3916,131.4543,131.3826,131.4184,10042.0
2015-12-30 15:20:00,146.63,146.67,146.6,146.63,16831.0,131.4274,131.4633,131.4005,131.4274,16831.0
2015-12-30 15:25:00,146.63,146.67,146.58,146.63,15047.0,131.4274,131.4633,131.3826,131.4274,15047.0
2015-12-30 15:30:00,146.59,146.59,146.11,146.25,31952.0,131.3916,131.3916,130.9613,131.0868,31952.0
2015-12-30 15:35:00,146.23,146.3,146.01,146.28,23727.0,131.0689,131.1316,130.8717,131.1137,23727.0
2015-12-30 15:40:00,146.26,146.4,146.19,146.34,23206.0,131.0958,131.2213,131.033,131.1675,23206.0
2015-12-30 15:45:00,146.36,146.45,146.34,146.43,28156.0,131.1854,131.2661,131.1675,131.2481,28156.0
2015-12-30 15:50:00,146.43,146.43,146.26,146.26,37470.0,131.2481,131.2481,131.0958,131.0958,37470.0
2015-12-30 15:55:00,146.28,146.42,146.21,146.42,158739.0,131.1137,131.2392,131.051,131.2392,158739.0
2015-12-31 09:30:00,145.96,145.96,145.31,145.51,31818.0,130.8269,130.8269,130.2443,130.4235,31818.0
2015-12-31 09:35:00,145.5,145.51,145.22,145.5,14065.0,130.4146,130.4235,130.1636,130.4146,14065.0
2015-12-31 09:40:00,145.46,145.57,145.12,145.37,14780.0,130.3787,130.4773,130.074,130.298,14780.0
2015-12-31 09:45:00,145.36,145.39,145.12,145.32,13145.0,130.2891,130.316,130.074,130.2532,13145.0
2015-12-31 09:50:00,145.31,145.37,145.16,145.31,13028.0,130.2443,130.298,130.1098,130.2443,13028.0
2015-12-31 09:55:00,145.35,145.44,145.32,145.4,10054.0,130.2801,130.3608,130.2532,130.3249,10054.0
2015-12-31 10:00:00,145.4,145.4,145.25,145.32,22569.0,130.3249,130.3249,130.1905,130.2532,22569.0
2015-12-31 10:05:00,145.31,145.31,145.18,145.29,10783.0,130.2443,130.2443,130.1277,130.2263,10783.0
2015-12-31 10:10:00,145.28,145.38,145.2,145.24,23533.0,130.2174,130.307,130.1457,130.1815,23533.0
2015-12-31 10:15:00,145.26,145.33,145.13,145.16,13854.0,130.1995,130.2622,130.0829,130.1098,13854.0
2015-12-31 10:20:00,145.13,145.19,145.04,145.17,23481.0,130.0829,130.1367,130.0023,130.1188,23481.0
2015-12-31 10:25:00,145.16,145.16,144.91,145.04,32617.0,130.1098,130.1098,129.8857,130.0023,32617.0
2015-12-31 10:30:00,144.99,144.99,144.71,144.76,21330.0,129.9574,129.9574,129.7065,129.7513,21330.0
2015-12-31 10:35:00,144.75,144.75,144.5,144.56,36480.0,129.7423,129.7423,129.5183,129.572,36480.0
2015-12-31 10:40:00,144.57,144.8,144.53,144.65,20111.0,129.581,129.7871,129.5451,129.6527,20111.0
2015-12-31 10:45:00,144.71,144.75,144.63,144.72,10282.0,129.7065,129.7423,129.6348,129.7154,10282.0
2015-12-31 10:50:00,144.75,144.87,144.72,144.82,11303.0,129.7423,129.8499,129.7154,129.8051,11303.0
2015-12-31 10:55:00,144.82,144.88,144.73,144.85,7523.0,129.8051,129.8589,129.7244,129.832,7523.0
2015-12-31 11:00:00,144.86,144.97,144.76,144.85,33606.0,129.8409,129.9395,129.7513,129.832,33606.0
2015-12-31 11:05:00,144.87,144.96,144.79,144.88,12202.0,129.8499,129.9306,129.7782,129.8589,12202.0
2015-12-31 11:10:00,144.85,144.95,144.81,144.94,6390.0,129.832,129.9216,129.7961,129.9126,6390.0
2015-12-31 11:15:00,144.93,144.95,144.85,144.89,7258.0,129.9037,129.9216,129.832,129.8678,7258.0
2015-12-31 11:20:00,144.87,144.97,144.83,144.96,12171.0,129.8499,129.9395,129.814,129.9306,12171.0
2015-12-31 11:25:00,144.95,145.03,144.78,144.89,34652.0,129.9216,129.9933,129.7692,129.8678,34652.0
2015-12-31 11:30:00,144.87,144.99,144.79,144.92,5124.0,129.8499,129.9574,129.7782,129.8947,5124.0
2015-12-31 11:35:00,144.93,145.1,144.92,145.05,7246.0,129.9037,130.056,129.8947,130.0112,7246.0
2015-12-31 11:40:00,145.06,145.2,145.03,145.1,12576.0,130.0202,130.1457,129.9933,130.056,12576.0
2015-12-31 11:45:00,145.11,145.45,145.11,145.36,33509.0,130.065,130.3698,130.065,130.2891,33509.0
2015-12-31 11:50:00,145.36,145.39,145.3,145.34,17862.0,130.2891,130.316,130.2353,130.2712,17862.0
2015-12-31 11:55:00,145.34,145.52,145.3,145.5,18671.0,130.2712,130.4325,130.2353,130.4146,18671.0
2015-12-31 12:00:00,145.5,145.58,145.41,145.5,5716.0,130.4146,130.4863,130.3339,130.4146,5716.0
2015-12-31 12:05:00,145.52,145.64,145.49,145.63,13908.0,130.4325,130.5401,130.4056,130.5311,13908.0
2015-12-31 12:10:00,145.63,145.69,145.6,145.6,10776.0,130.5311,130.5849,130.5042,130.5042,10776.0
2015-12-31 12:15:00,145.61,145.69,145.58,145.68,13001.0,130.5132,130.5849,130.4863,130.5759,13001.0
2015-12-31 12:20:00,145.63,145.81,145.63,145.8,10323.0,130.5311,130.6924,130.5311,130.6835,10323.0
2015-12-31 12:25:00,145.82,145.83,145.71,145.75,10380.0,130.7014,130.7104,130.6028,130.6387,10380.0
2015-12-31 12:30:00,145.72,145.76,145.59,145.65,9401.0,130.6118,130.6476,130.4952,130.549,9401.0
2015-12-31 12:35:00,145.65,145.73,145.64,145.68,6956.0,130.549,130.6207,130.5401,130.5759,6956.0
2015-12-31 12:40:00,145.65,145.74,145.63,145.67,14480.0,130.549,130.6297,130.5311,130.5669,14480.0
2015-12-31 12:45:00,145.66,145.79,145.65,145.65,13489.0,130.558,130.6745,130.549,130.549,13489.0
2015-12-31 12:50:00,145.67,145.76,145.65,145.72,10008.0,130.5669,130.6476,130.549,130.6118,10008.0
2015-12-31 12:55:00,145.72,145.72,145.49,145.52,8318.0,130.6118,130.6118,130.4056,130.4325,8318.0
2015-12-31 13:00:00,145.49,145.49,145.29,145.32,18050.0,130.4056,130.4056,130.2263,130.2532,18050.0
2015-12-31 13:05:00,145.32,145.32,145.1,145.1,9937.0,130.2532,130.2532,130.056,130.056,9937.0
2015-12-31 13:10:00,145.1,145.25,145.07,145.12,9002.0,130.056,130.1905,130.0292,130.074,9002.0
2015-12-31 13:15:00,145.09,145.19,145.07,145.14,6514.0,130.0471,130.1367,130.0292,130.0919,6514.0
2015-12-31 13:20:00,145.18,145.27,145.16,145.27,4140.0,130.1277,130.2084,130.1098,130.2084,4140.0
2015-12-31 13:25:00,145.28,145.3,145.14,145.24,7920.0,130.2174,130.2353,130.0919,130.1815,7920.0
2015-12-31 13:30:00,145.25,145.25,145.16,145.2,5400.0,130.1905,130.1905,130.1098,130.1457,5400.0
2015-12-31 13:35:00,145.23,145.34,145.21,145.28,6075.0,130.1726,130.2712,130.1546,130.2174,6075.0
2015-12-31 13:40:00,145.29,145.52,145.29,145.5,7538.0,130.2263,130.4325,130.2263,130.4146,7538.0
2015-12-31 13:45:00,145.5,145.54,145.47,145.51,9059.0,130.4146,130.4504,130.3877,130.4235,9059.0
2015-12-31 13:50:00,145.53,145.73,145.44,145.71,17375.0,130.4415,130.6207,130.3608,130.6028,17375.0
2015-12-31 13:55:00,145.74,145.74,145.61,145.66,3550.0,130.6297,130.6297,130.5132,130.558,3550.0
2015-12-31 14:00:00,145.65,145.74,145.58,145.61,14140.0,130.549,130.6297,130.4863,130.5132,14140.0
2015-12-31 14:05:00,145.61,145.69,145.58,145.59,25948.0,130.5132,130.5849,130.4863,130.4952,25948.0
2015-12-31 14:10:00,145.58,145.62,145.53,145.56,9328.0,130.4863,130.5221,130.4415,130.4684,9328.0
2015-12-31 14:15:00,145.53,145.53,145.39,145.46,15150.0,130.4415,130.4415,130.316,130.3787,15150.0
2015-12-31 14:20:00,145.45,145.48,145.21,145.22,13856.0,130.3698,130.3966,130.1546,130.1636,13856.0
2015-12-31 14:25:00,145.21,145.27,145.1,145.23,14961.0,130.1546,130.2084,130.056,130.1726,14961.0
2015-12-31 14:30:00,145.24,145.24,145.1,145.19,8319.0,130.1815,130.1815,130.056,130.1367,8319.0
2015-12-31 14:35:00,145.16,145.17,144.94,144.97,20819.0,130.1098,130.1188,129.9126,129.9395,20819.0
2015-12-31 14:40:00,145.0,145.18,144.96,145.13,12767.0,129.9664,130.1277,129.9306,130.0829,12767.0
2015-12-31 14:45:00,145.12,145.18,145.07,145.07,8785.0,130.074,130.1277,130.0292,130.0292,8785.0
2015-12-31 14:50:00,145.11,145.25,145.1,145.18,13861.0,130.065,130.1905,130.056,130.1277,13861.0
2015-12-31 14:55:00,145.21,145.25,145.12,145.15,16084.0,130.1546,130.1905,130.074,130.1009,16084.0
2015-12-31 15:00:00,145.1,145.11,144.99,144.99,15601.0,130.056,130.065,129.9574,129.9574,15601.0
2015-12-31 15:05:00,144.99,145.06,144.9,144.9,13663.0,129.9574,130.0202,129.8768,129.8768,13663.0
2015-12-31 15:10:00,144.92,144.93,144.77,144.86,28932.0,129.8947,129.9037,129.7603,129.8409,28932.0
2015-12-31 15:15:00,144.86,145.08,144.86,145.01,13640.0,129.8409,130.0381,129.8409,129.9754,13640.0
2015-12-31 15:20:00,145.01,145.03,144.92,145.0,13124.0,129.9754,129.9933,129.8947,129.9664,13124.0
2015-12-31 15:25:00,144.97,144.99,144.84,144.9,21232.0,129.9395,129.9574,129.823,129.8768,21232.0
2015-12-31 15:30:00,144.94,145.05,144.93,145.05,22279.0,129.9126,130.0112,129.9037,130.0112,22279.0
2015-12-31 15:35:00,145.06,145.13,145.01,145.1,18833.0,130.0202,130.0829,129.9754,130.056,18833.0
2015-12-31 15:40:00,145.1,145.1,144.95,145.01,31362.0,130.056,130.056,129.9216,129.9754,31362.0
2015-12-31 15:45:00,145.0,145.02,144.91,144.99,45911.0,129.9664,129.9843,129.8857,129.9574,45911.0
2015-12-31 15:50:00,144.97,144.98,144.87,144.89,64828.0,129.9395,129.9485,129.8499,129.8678,64828.0
2015-12-31 15:55:00,144.88,144.88,144.54,144.58,180424.0,129.8589,129.8589,129.5541,129.59,180424.0
2016-01-04 09:30:00,141.38,141.7,140.75,140.76,180155.0,126.7217,127.0086,126.1571,126.166,180155.0
2016-01-04 09:35:00,140.75,141.26,140.68,141.21,55362.0,126.1571,126.6142,126.0943,126.5694,55362.0
2016-01-04 09:40:00,141.14,141.14,140.61,140.76,98446.0,126.5066,126.5066,126.0316,126.166,98446.0
2016-01-04 09:45:00,140.76,140.76,140.31,140.64,68615.0,126.166,126.166,125.7627,126.0585,68615.0
2016-01-04 09:50:00,140.65,140.89,140.64,140.64,38824.0,126.0674,126.2825,126.0585,126.0585,38824.0
2016-01-04 09:55:00,140.67,140.7,140.24,140.25,52309.0,126.0853,126.1122,125.6999,125.7089,52309.0
2016-01-04 10:00:00,140.23,140.3,139.53,139.57,153781.0,125.691,125.7537,125.0635,125.0994,153781.0
2016-01-04 10:05:00,139.55,139.8,139.43,139.78,72411.0,125.0815,125.3055,124.9739,125.2876,72411.0
2016-01-04 10:10:00,139.87,140.25,139.76,140.18,85630.0,125.3683,125.7089,125.2697,125.6461,85630.0
2016-01-04 10:15:00,140.25,140.41,140.16,140.28,66227.0,125.7089,125.8523,125.6282,125.7358,66227.0
2016-01-04 10:20:00,140.31,140.6,140.31,140.39,71141.0,125.7627,126.0226,125.7627,125.8344,71141.0
2016-01-04 10:25:00,140.37,140.56,140.25,140.48,43754.0,125.8164,125.9868,125.7089,125.915,43754.0
2016-01-04 10:30:00,140.49,140.52,140.23,140.28,39793.0,125.924,125.9509,125.691,125.7358,39793.0
2016-01-04 10:35:00,140.26,140.27,140.11,140.25,36142.0,125.7179,125.7268,125.5834,125.7089,36142.0
2016-01-04 10:40:00,140.23,140.5,140.2,140.47,41590.0,125.691,125.933,125.6641,125.9061,41590.0
2016-01-04 10:45:00,140.44,140.49,140.25,140.29,38851.0,125.8792,125.924,125.7089,125.7447,38851.0
2016-01-04 10:50:00,140.3,140.3,139.98,140.01,90939.0,125.7537,125.7537,125.4669,125.4938,90939.0
2016-01-04 10:55:00,139.98,140.04,139.9,140.01,39964.0,125.4669,125.5207,125.3952,125.4938,39964.0
2016-01-04 11:00:00,140.0,140.02,139.71,139.81,50567.0,125.4848,125.5027,125.2249,125.3145,50567.0
2016-01-04 11:05:00,139.83,139.91,139.7,139.73,57549.0,125.3324,125.4041,125.2159,125.2428,57549.0
2016-01-04 11:10:00,139.73,139.91,139.56,139.84,49729.0,125.2428,125.4041,125.0904,125.3414,49729.0
2016-01-04 11:15:00,139.82,139.89,139.67,139.7,31854.0,125.3235,125.3862,125.189,125.2159,31854.0
2016-01-04 11:20:00,139.69,139.83,139.62,139.77,31635.0,125.207,125.3324,125.1442,125.2787,31635.0
2016-01-04 11:25:00,139.81,140.04,139.71,139.95,34459.0,125.3145,125.5207,125.2249,125.44,34459.0
2016-01-04 11:30:00,139.97,140.39,139.93,140.37,23851.0,125.4579,125.8344,125.4221,125.8164,23851.0
2016-01-04 11:35:00,140.33,140.42,140.18,140.4,23869.0,125.7806,125.8613,125.6461,125.8433,23869.0
2016-01-04 11:40:00,140.4,140.58,140.38,140.46,15225.0,125.8433,126.0047,125.8254,125.8971,15225.0
2016-01-04 11:45:00,140.46,140.48,140.27,140.48,20319.0,125.8971,125.915,125.7268,125.915,20319.0
2016-01-04 11:50:00,140.49,140.6,140.45,140.53,21958.0,125.924,126.0226,125.8882,125.9599,21958.0
2016-01-04 11:55:00,140.54,140.55,140.3,140.4,20704.0,125.9688,125.9778,125.7537,125.8433,20704.0
2016-01-04 12:00:00,140.4,140.45,140.25,140.28,23046.0,125.8433,125.8882,125.7089,125.7358,23046.0
2016-01-04 12:05:00,140.29,140.35,140.22,140.3,27196.0,125.7447,125.7985,125.682,125.7537,27196.0
2016-01-04 12:10:00,140.28,140.38,140.21,140.28,24727.0,125.7358,125.8254,125.673,125.7358,24727.0
2016-01-04 12:15:00,140.29,140.43,140.26,140.31,24876.0,125.7447,125.8702,125.7179,125.7627,24876.0
2016-01-04 12:20:00,140.31,140.43,140.26,140.3,26887.0,125.7627,125.8702,125.7179,125.7537,26887.0
2016-01-04 12:25:00,140.3,140.5,140.26,140.47,28195.0,125.7537,125.933,125.7179,125.9061,28195.0
2016-01-04 12:30:00,140.46,140.52,140.33,140.44,24184.0,125.8971,125.9509,125.7806,125.8792,24184.0
2016-01-04 12:35:00,140.42,140.57,140.4,140.57,21040.0,125.8613,125.9957,125.8433,125.9957,21040.0
2016-01-04 12:40:00,140.54,140.69,140.5,140.62,22059.0,125.9688,126.1033,125.933,126.0405,22059.0
2016-01-04 12:45:00,140.64,140.68,140.55,140.58,12522.0,126.0585,126.0943,125.9778,126.0047,12522.0
2016-01-04 12:50:00,140.59,140.74,140.58,140.71,20867.0,126.0136,126.1481,126.0047,126.1212,20867.0
2016-01-04 12:55:00,140.73,140.82,140.62,140.76,61074.0,126.1391,126.2198,126.0405,126.166,61074.0
2016-01-04 13:00:00,140.77,140.77,140.66,140.74,18947.0,126.175,126.175,126.0764,126.1481,18947.0
2016-01-04 13:05:00,140.73,140.75,140.67,140.72,39190.0,126.1391,126.1571,126.0853,126.1302,39190.0
2016-01-04 13:10:00,140.7,140.79,140.64,140.66,20429.0,126.1122,126.1929,126.0585,126.0764,20429.0
2016-01-04 13:15:00,140.66,140.76,140.59,140.61,23340.0,126.0764,126.166,126.0136,126.0316,23340.0
2016-01-04 13:20:00,140.61,140.65,140.48,140.51,36904.0,126.0316,126.0674,125.915,125.9419,36904.0
2016-01-04 13:25:00,140.52,140.62,140.44,140.61,18483.0,125.9509,126.0405,125.8792,126.0316,18483.0
2016-01-04 13:30:00,140.62,140.62,140.55,140.58,13318.0,126.0405,126.0405,125.9778,126.0047,13318.0
2016-01-04 13:35:00,140.59,140.7,140.58,140.7,15855.0,126.0136,126.1122,126.0047,126.1122,15855.0
2016-01-04 13:40:00,140.69,140.71,140.53,140.54,16521.0,126.1033,126.1212,125.9599,125.9688,16521.0
2016-01-04 13:45:00,140.55,140.68,140.46,140.68,27242.0,125.9778,126.0943,125.8971,126.0943,27242.0
2016-01-04 13:50:00,140.65,140.7,140.53,140.6,20428.0,126.0674,126.1122,125.9599,126.0226,20428.0
2016-01-04 13:55:00,140.62,140.66,140.54,140.57,21175.0,126.0405,126.0764,125.9688,125.9957,21175.0
2016-01-04 14:00:00,140.54,140.61,140.45,140.56,44136.0,125.9688,126.0316,125.8882,125.9868,44136.0
2016-01-04 14:05:00,140.54,140.59,140.39,140.58,18753.0,125.9688,126.0136,125.8344,126.0047,18753.0
2016-01-04 14:10:00,140.55,140.63,140.51,140.57,29730.0,125.9778,126.0495,125.9419,125.9957,29730.0
2016-01-04 14:15:00,140.58,140.7,140.43,140.7,24831.0,126.0047,126.1122,125.8702,126.1122,24831.0
2016-01-04 14:20:00,140.71,140.81,140.65,140.69,18942.0,126.1212,126.2108,126.0674,126.1033,18942.0
2016-01-04 14:25:00,140.7,140.76,140.58,140.63,23767.0,126.1122,126.166,126.0047,126.0495,23767.0
2016-01-04 14:30:00,140.64,140.64,140.39,140.42,45560.0,126.0585,126.0585,125.8344,125.8613,45560.0
2016-01-04 14:35:00,140.45,140.56,140.4,140.51,45950.0,125.8882,125.9868,125.8433,125.9419,45950.0
2016-01-04 14:40:00,140.49,140.58,140.46,140.54,20430.0,125.924,126.0047,125.8971,125.9688,20430.0
2016-01-04 14:45:00,140.56,140.59,140.42,140.47,27527.0,125.9868,126.0136,125.8613,125.9061,27527.0
2016-01-04 14:50:00,140.48,140.52,140.4,140.48,29456.0,125.915,125.9509,125.8433,125.915,29456.0
2016-01-04 14:55:00,140.48,140.54,140.44,140.49,26138.0,125.915,125.9688,125.8792,125.924,26138.0
2016-01-04 15:00:00,140.5,140.51,140.36,140.48,41363.0,125.933,125.9419,125.8075,125.915,41363.0
2016-01-04 15:05:00,140.48,140.61,140.42,140.56,35485.0,125.915,126.0316,125.8613,125.9868,35485.0
2016-01-04 15:10:00,140.55,140.61,140.43,140.44,51271.0,125.9778,126.0316,125.8702,125.8792,51271.0
2016-01-04 15:15:00,140.43,140.48,140.4,140.46,38632.0,125.8702,125.915,125.8433,125.8971,38632.0
2016-01-04 15:20:00,140.45,140.57,140.39,140.41,56242.0,125.8882,125.9957,125.8344,125.8523,56242.0
2016-01-04 15:25:00,140.41,140.55,140.39,140.47,156567.0,125.8523,125.9778,125.8344,125.9061,156567.0
2016-01-04 15:30:00,140.47,140.7,140.37,140.59,154996.0,125.9061,126.1122,125.8164,126.0136,154996.0
2016-01-04 15:35:00,140.59,140.62,140.43,140.62,96262.0,126.0136,126.0405,125.8702,126.0405,96262.0
2016-01-04 15:40:00,140.64,140.79,140.62,140.7,191817.0,126.0585,126.1929,126.0405,126.1122,191817.0
2016-01-04 15:45:00,140.7,140.86,140.63,140.67,312643.0,126.1122,126.2556,126.0495,126.0853,312643.0
2016-01-04 15:50:00,140.67,140.68,140.44,140.49,249850.0,126.0853,126.0943,125.8792,125.924,249850.0
2016-01-04 15:55:00,140.5,140.59,140.44,140.5,564074.0,125.933,126.0136,125.8792,125.933,564074.0
2016-01-05 09:30:00,140.99,141.36,140.78,141.0,98704.0,126.3722,126.7038,126.1839,126.3811,98704.0
2016-01-05 09:35:00,141.08,141.3,141.0,141.03,55342.0,126.4528,126.65,126.3811,126.408,55342.0
2016-01-05 09:40:00,141.07,141.62,141.0,141.62,72368.0,126.4439,126.9368,126.3811,126.9368,72368.0
2016-01-05 09:45:00,141.52,141.61,141.29,141.48,101686.0,126.8472,126.9279,126.6411,126.8114,101686.0
2016-01-05 09:50:00,141.53,141.7,141.4,141.49,65784.0,126.8562,127.0086,126.7397,126.8203,65784.0
2016-01-05 09:55:00,141.44,141.62,141.32,141.54,33267.0,126.7755,126.9368,126.668,126.8651,33267.0
2016-01-05 10:00:00,141.51,141.56,140.96,140.96,40098.0,126.8383,126.8831,126.3453,126.3453,40098.0
2016-01-05 10:05:00,140.99,141.17,140.89,140.89,25185.0,126.3722,126.5335,126.2825,126.2825,25185.0
2016-01-05 10:10:00,140.91,141.29,140.91,141.04,26940.0,126.3005,126.6411,126.3005,126.417,26940.0
2016-01-05 10:15:00,141.03,141.25,140.99,141.17,22957.0,126.408,126.6052,126.3722,126.5335,22957.0
2016-01-05 10:20:00,141.14,141.16,141.0,141.09,36478.0,126.5066,126.5245,126.3811,126.4618,36478.0
2016-01-05 10:25:00,141.11,141.14,140.97,141.06,22533.0,126.4797,126.5066,126.3542,126.4349,22533.0
2016-01-05 10:30:00,141.05,141.09,140.93,141.03,22937.0,126.4259,126.4618,126.3184,126.408,22937.0
2016-01-05 10:35:00,141.0,141.09,140.91,141.05,38999.0,126.3811,126.4618,126.3005,126.4259,38999.0
2016-01-05 10:40:00,141.05,141.11,141.0,141.08,36273.0,126.4259,126.4797,126.3811,126.4528,36273.0
2016-01-05 10:45:00,141.09,141.22,141.04,141.16,55514.0,126.4618,126.5783,126.417,126.5245,55514.0
2016-01-05 10:50:00,141.2,141.62,141.15,141.55,51772.0,126.5604,126.9368,126.5156,126.8741,51772.0
2016-01-05 10:55:00,141.59,141.63,141.33,141.37,27954.0,126.91,126.9458,126.6769,126.7128,27954.0
2016-01-05 11:00:00,141.37,141.45,141.19,141.19,26449.0,126.7128,126.7845,126.5514,126.5514,26449.0
2016-01-05 11:05:00,141.19,141.32,141.19,141.26,10976.0,126.5514,126.668,126.5514,126.6142,10976.0
2016-01-05 11:10:00,141.26,141.26,140.71,140.78,23582.0,126.6142,126.6142,126.1212,126.1839,23582.0
2016-01-05 11:15:00,140.75,140.8,140.6,140.65,26665.0,126.1571,126.2019,126.0226,126.0674,26665.0
2016-01-05 11:20:00,140.64,140.69,140.43,140.45,18814.0,126.0585,126.1033,125.8702,125.8882,18814.0
2016-01-05 11:25:00,140.47,140.67,140.43,140.54,29762.0,125.9061,126.0853,125.8702,125.9688,29762.0
2016-01-05 11:30:00,140.5,140.92,140.45,140.92,23633.0,125.933,126.3094,125.8882,126.3094,23633.0
2016-01-05 11:35:00,140.91,140.92,140.77,140.82,36953.0,126.3005,126.3094,126.175,126.2198,36953.0
2016-01-05 11:40:00,140.82,140.95,140.74,140.79,12320.0,126.2198,126.3363,126.1481,126.1929,12320.0
2016-01-05 11:45:00,140.77,140.93,140.69,140.93,12509.0,126.175,126.3184,126.1033,126.3184,12509.0
2016-01-05 11:50:00,140.98,141.03,140.69,140.69,23302.0,126.3632,126.408,126.1033,126.1033,23302.0
2016-01-05 11:55:00,140.67,140.72,140.51,140.64,26734.0,126.0853,126.1302,125.9419,126.0585,26734.0
2016-01-05 12:00:00,140.68,140.68,140.34,140.38,40004.0,126.0943,126.0943,125.7896,125.8254,40004.0
2016-01-05 12:05:00,140.4,140.53,140.39,140.44,15859.0,125.8433,125.9599,125.8344,125.8792,15859.0
2016-01-05 12:10:00,140.46,140.53,140.32,140.36,21092.0,125.8971,125.9599,125.7716,125.8075,21092.0
2016-01-05 12:15:00,140.34,140.34,139.81,140.17,88732.0,125.7896,125.7896,125.3145,125.6372,88732.0
2016-01-05 12:20:00,140.14,140.38,140.07,140.32,20275.0,125.6103,125.8254,125.5476,125.7716,20275.0
2016-01-05 12:25:00,140.33,140.34,139.94,140.0,62159.0,125.7806,125.7896,125.431,125.4848,62159.0
2016-01-05 12:30:00,140.0,140.02,139.87,139.87,37779.0,125.4848,125.5027,125.3683,125.3683,37779.0
2016-01-05 12:35:00,139.87,140.02,139.84,140.0,46862.0,125.3683,125.5027,125.3414,125.4848,46862.0
2016-01-05 12:40:00,140.0,140.01,139.82,139.85,31926.0,125.4848,125.4938,125.3235,125.3504,31926.0
2016-01-05 12:45:00,139.83,139.91,139.77,139.82,26407.0,125.3324,125.4041,125.2787,125.3235,26407.0
2016-01-05 12:50:00,139.84,139.96,139.83,139.94,13882.0,125.3414,125.449,125.3324,125.431,13882.0
2016-01-05 12:55:00,140.0,140.0,139.87,139.98,23050.0,125.4848,125.4848,125.3683,125.4669,23050.0
2016-01-05 13:00:00,139.98,140.04,139.9,139.97,29031.0,125.4669,125.5207,125.3952,125.4579,29031.0
2016-01-05 13:05:00,139.99,140.02,139.93,139.98,35206.0,125.4758,125.5027,125.4221,125.4669,35206.0
2016-01-05 13:10:00,139.98,140.19,139.98,140.04,17696.0,125.4669,125.6551,125.4669,125.5207,17696.0
2016-01-05 13:15:00,140.07,140.15,140.07,140.08,9648.0,125.5476,125.6193,125.5476,125.5565,9648.0
2016-01-05 13:20:00,140.07,140.07,139.97,139.98,13774.0,125.5476,125.5476,125.4579,125.4669,13774.0
2016-01-05 13:25:00,139.99,140.08,139.99,140.08,22715.0,125.4758,125.5565,125.4758,125.5565,22715.0
2016-01-05 13:30:00,140.05,140.08,140.0,140.06,21540.0,125.5296,125.5565,125.4848,125.5386,21540.0
2016-01-05 13:35:00,140.05,140.09,140.04,140.05,18567.0,125.5296,125.5655,125.5207,125.5296,18567.0
2016-01-05 13:40:00,140.05,140.19,140.04,140.07,66303.0,125.5296,125.6551,125.5207,125.5476,66303.0
2016-01-05 13:45:00,140.07,140.13,140.02,140.11,63447.0,125.5476,125.6013,125.5027,125.5834,63447.0
2016-01-05 13:50:00,140.12,140.45,140.12,140.45,38880.0,125.5924,125.8882,125.5924,125.8882,38880.0
2016-01-05 13:55:00,140.46,140.59,140.45,140.54,23378.0,125.8971,126.0136,125.8882,125.9688,23378.0
2016-01-05 14:00:00,140.54,140.59,140.45,140.51,21285.0,125.9688,126.0136,125.8882,125.9419,21285.0
2016-01-05 14:05:00,140.5,140.64,140.48,140.64,9847.0,125.933,126.0585,125.915,126.0585,9847.0
2016-01-05 14:10:00,140.65,140.89,140.62,140.82,17985.0,126.0674,126.2825,126.0405,126.2198,17985.0
2016-01-05 14:15:00,140.86,141.04,140.81,141.03,17964.0,126.2556,126.417,126.2108,126.408,17964.0
2016-01-05 14:20:00,141.01,141.37,141.01,141.36,17181.0,126.3901,126.7128,126.3901,126.7038,17181.0
2016-01-05 14:25:00,141.43,141.43,141.3,141.32,15397.0,126.7665,126.7665,126.65,126.668,15397.0
2016-01-05 14:30:00,141.31,141.35,141.13,141.18,24590.0,126.659,126.6948,126.4977,126.5425,24590.0
2016-01-05 14:35:00,141.17,141.27,141.11,141.19,14799.0,126.5335,126.6231,126.4797,126.5514,14799.0
2016-01-05 14:40:00,141.19,141.2,141.03,141.09,19611.0,126.5514,126.5604,126.408,126.4618,19611.0
2016-01-05 14:45:00,141.12,141.17,140.98,141.16,12798.0,126.4887,126.5335,126.3632,126.5245,12798.0
2016-01-05 14:50:00,141.17,141.22,141.08,141.09,16085.0,126.5335,126.5783,126.4528,126.4618,16085.0
2016-01-05 14:55:00,141.15,141.19,141.02,141.15,12354.0,126.5156,126.5514,126.3991,126.5156,12354.0
2016-01-05 15:00:00,141.14,141.14,140.86,140.93,23874.0,126.5066,126.5066,126.2556,126.3184,23874.0
2016-01-05 15:05:00,140.93,140.94,140.79,140.91,21340.0,126.3184,126.3274,126.1929,126.3005,21340.0
2016-01-05 15:10:00,140.9,141.11,140.88,141.11,23352.0,126.2915,126.4797,126.2736,126.4797,23352.0
2016-01-05 15:15:00,141.08,141.1,140.83,140.85,20212.0,126.4528,126.4708,126.2288,126.2467,20212.0
2016-01-05 15:20:00,140.82,140.88,140.64,140.8,23521.0,126.2198,126.2736,126.0585,126.2019,23521.0
2016-01-05 15:25:00,140.78,141.01,140.68,140.9,23292.0,126.1839,126.3901,126.0943,126.2915,23292.0
2016-01-05 15:30:00,140.92,141.09,140.85,140.95,74665.0,126.3094,126.4618,126.2467,126.3363,74665.0
2016-01-05 15:35:00,140.99,141.11,140.73,140.78,43501.0,126.3722,126.4797,126.1391,126.1839,43501.0
2016-01-05 15:40:00,140.81,141.15,140.8,140.95,48244.0,126.2108,126.5156,126.2019,126.3363,48244.0
2016-01-05 15:45:00,140.97,141.06,140.8,140.94,56691.0,126.3542,126.4349,126.2019,126.3274,56691.0
2016-01-05 15:50:00,140.95,141.0,140.9,140.92,54587.0,126.3363,126.3811,126.2915,126.3094,54587.0
2016-01-05 15:55:00,140.94,141.11,140.88,141.07,162918.0,126.3274,126.4797,126.2736,126.4439,162918.0
2016-01-06 09:30:00,138.83,139.35,138.55,138.77,160885.0,124.4361,124.9022,124.1851,124.3823,160885.0
2016-01-06 09:35:00,138.73,138.86,138.44,138.86,123264.0,124.3465,124.463,124.0866,124.463,123264.0
2016-01-06 09:40:00,138.83,138.92,138.67,138.89,54778.0,124.4361,124.5168,124.2927,124.4899,54778.0
2016-01-06 09:45:00,138.92,138.93,138.49,138.53,68250.0,124.5168,124.5257,124.1314,124.1672,68250.0
2016-01-06 09:50:00,138.54,138.65,138.3,138.51,58599.0,124.1762,124.2748,123.9611,124.1493,58599.0
2016-01-06 09:55:00,138.5,138.59,138.11,138.19,48457.0,124.1403,124.221,123.7908,123.8625,48457.0
2016-01-06 10:00:00,138.16,138.22,137.68,137.71,96390.0,123.8356,123.8894,123.4053,123.4322,96390.0
2016-01-06 10:05:00,137.72,137.74,137.36,137.38,87126.0,123.4412,123.4591,123.1185,123.1365,87126.0
2016-01-06 10:10:00,137.37,137.67,137.26,137.55,86535.0,123.1275,123.3964,123.0289,123.2888,86535.0
2016-01-06 10:15:00,137.55,137.74,137.5,137.57,65186.0,123.2888,123.4591,123.244,123.3068,65186.0
2016-01-06 10:20:00,137.57,138.1,137.55,138.03,68252.0,123.3068,123.7818,123.2888,123.7191,68252.0
2016-01-06 10:25:00,138.08,138.28,137.9,138.28,53444.0,123.7639,123.9431,123.6025,123.9431,53444.0
2016-01-06 10:30:00,138.27,138.37,138.16,138.32,53355.0,123.9342,124.0238,123.8356,123.979,53355.0
2016-01-06 10:35:00,138.35,138.36,138.17,138.3,30986.0,124.0059,124.0148,123.8445,123.9611,30986.0
2016-01-06 10:40:00,138.29,138.56,138.22,138.5,27829.0,123.9521,124.1941,123.8894,124.1403,27829.0
2016-01-06 10:45:00,138.5,138.53,138.29,138.42,45744.0,124.1403,124.1672,123.9521,124.0686,45744.0
2016-01-06 10:50:00,138.4,138.49,138.22,138.36,125716.0,124.0507,124.1314,123.8894,124.0148,125716.0
2016-01-06 10:55:00,138.43,138.84,138.43,138.82,29535.0,124.0776,124.4451,124.0776,124.4272,29535.0
2016-01-06 11:00:00,138.84,139.23,138.84,139.23,50696.0,124.4451,124.7946,124.4451,124.7946,50696.0
2016-01-06 11:05:00,139.2,139.27,139.06,139.1,32415.0,124.7678,124.8305,124.6423,124.6781,32415.0
2016-01-06 11:10:00,139.12,139.12,138.97,139.12,30567.0,124.696,124.696,124.5616,124.696,30567.0
2016-01-06 11:15:00,139.12,139.15,138.97,139.01,29880.0,124.696,124.7229,124.5616,124.5975,29880.0
2016-01-06 11:20:00,139.01,139.15,138.95,138.98,67619.0,124.5975,124.7229,124.5437,124.5706,67619.0
2016-01-06 11:25:00,139.01,139.03,138.87,138.91,39220.0,124.5975,124.6154,124.472,124.5078,39220.0
2016-01-06 11:30:00,138.93,138.98,138.8,138.95,30115.0,124.5257,124.5706,124.4092,124.5437,30115.0
2016-01-06 11:35:00,138.95,139.02,138.84,139.0,25605.0,124.5437,124.6064,124.4451,124.5885,25605.0
2016-01-06 11:40:00,139.02,139.1,138.65,138.72,42380.0,124.6064,124.6781,124.2748,124.3375,42380.0
2016-01-06 11:45:00,138.91,138.91,138.71,138.8,21344.0,124.5078,124.5078,124.3286,124.4092,21344.0
2016-01-06 11:50:00,138.8,139.03,138.79,138.81,22426.0,124.4092,124.6154,124.4003,124.4182,22426.0
2016-01-06 11:55:00,138.79,138.8,138.52,138.55,20132.0,124.4003,124.4092,124.1583,124.1851,20132.0
2016-01-06 12:00:00,138.54,138.56,138.4,138.47,31064.0,124.1762,124.1941,124.0507,124.1134,31064.0
2016-01-06 12:05:00,138.44,138.58,138.38,138.58,21237.0,124.0866,124.212,124.0328,124.212,21237.0
2016-01-06 12:10:00,138.57,138.7,138.48,138.66,15205.0,124.2031,124.3196,124.1224,124.2837,15205.0
2016-01-06 12:15:00,138.66,138.81,138.66,138.73,17702.0,124.2837,124.4182,124.2837,124.3465,17702.0
2016-01-06 12:20:00,138.73,138.73,138.6,138.68,14646.0,124.3465,124.3465,124.23,124.3017,14646.0
2016-01-06 12:25:00,138.69,138.74,138.56,138.73,13255.0,124.3106,124.3554,124.1941,124.3465,13255.0
2016-01-06 12:30:00,138.69,138.86,138.61,138.86,18562.0,124.3106,124.463,124.2389,124.463,18562.0
2016-01-06 12:35:00,138.88,139.08,138.78,139.0,29344.0,124.4809,124.6602,124.3913,124.5885,29344.0
2016-01-06 12:40:00,139.02,139.02,138.83,138.84,17756.0,124.6064,124.6064,124.4361,124.4451,17756.0
2016-01-06 12:45:00,138.86,139.01,138.86,138.94,14826.0,124.463,124.5975,124.463,124.5347,14826.0
2016-01-06 12:50:00,138.96,139.03,138.86,138.88,13874.0,124.5526,124.6154,124.463,124.4809,13874.0
2016-01-06 12:55:00,138.9,138.98,138.86,138.86,15591.0,124.4989,124.5706,124.463,124.463,15591.0
2016-01-06 13:00:00,138.87,138.92,138.72,138.84,16355.0,124.472,124.5168,124.3375,124.4451,16355.0
2016-01-06 13:05:00,138.84,138.92,138.77,138.81,13042.0,124.4451,124.5168,124.3823,124.4182,13042.0
2016-01-06 13:10:00,138.82,138.87,138.51,138.52,25340.0,124.4272,124.472,124.1493,124.1583,25340.0
2016-01-06 13:15:00,138.5,138.58,138.45,138.47,12342.0,124.1403,124.212,124.0955,124.1134,12342.0
2016-01-06 13:20:00,138.47,138.6,138.4,138.6,21597.0,124.1134,124.23,124.0507,124.23,21597.0
2016-01-06 13:25:00,138.64,138.65,138.42,138.54,30949.0,124.2658,124.2748,124.0686,124.1762,30949.0
2016-01-06 13:30:00,138.55,138.7,138.53,138.7,8678.0,124.1851,124.3196,124.1672,124.3196,8678.0
2016-01-06 13:35:00,138.69,138.87,138.66,138.78,16964.0,124.3106,124.472,124.2837,124.3913,16964.0
2016-01-06 13:40:00,138.8,138.8,138.55,138.55,16897.0,124.4092,124.4092,124.1851,124.1851,16897.0
2016-01-06 13:45:00,138.57,138.6,138.47,138.53,27721.0,124.2031,124.23,124.1134,124.1672,27721.0
2016-01-06 13:50:00,138.54,138.69,138.52,138.65,28361.0,124.1762,124.3106,124.1583,124.2748,28361.0
2016-01-06 13:55:00,138.65,138.71,138.6,138.66,9990.0,124.2748,124.3286,124.23,124.2837,9990.0
2016-01-06 14:00:00,138.66,138.83,138.5,138.73,68602.0,124.2837,124.4361,124.1403,124.3465,68602.0
2016-01-06 14:05:00,138.71,138.73,138.53,138.67,36190.0,124.3286,124.3465,124.1672,124.2927,36190.0
2016-01-06 14:10:00,138.63,138.83,138.53,138.75,35883.0,124.2569,124.4361,124.1672,124.3644,35883.0
2016-01-06 14:15:00,138.79,138.83,138.63,138.7,29049.0,124.4003,124.4361,124.2569,124.3196,29049.0
2016-01-06 14:20:00,138.7,138.76,138.61,138.69,45138.0,124.3196,124.3734,124.2389,124.3106,45138.0
2016-01-06 14:25:00,138.69,138.72,138.6,138.67,25768.0,124.3106,124.3375,124.23,124.2927,25768.0
2016-01-06 14:30:00,138.67,138.71,138.56,138.64,19059.0,124.2927,124.3286,124.1941,124.2658,19059.0
2016-01-06 14:35:00,138.69,138.76,138.6,138.67,14771.0,124.3106,124.3734,124.23,124.2927,14771.0
2016-01-06 14:40:00,138.67,138.67,138.26,138.36,40007.0,124.2927,124.2927,123.9252,124.0148,40007.0
2016-01-06 14:45:00,138.37,138.37,138.1,138.11,40516.0,124.0238,124.0238,123.7818,123.7908,40516.0
2016-01-06 14:50:00,138.13,138.13,137.83,137.96,71095.0,123.8087,123.8087,123.5398,123.6563,71095.0
2016-01-06 14:55:00,137.96,137.96,137.82,137.88,30720.0,123.6563,123.6563,123.5308,123.5846,30720.0
2016-01-06 15:00:00,137.89,137.95,137.65,137.84,65505.0,123.5936,123.6474,123.3785,123.5488,65505.0
2016-01-06 15:05:00,137.82,137.96,137.74,137.93,29273.0,123.5308,123.6563,123.4591,123.6294,29273.0
2016-01-06 15:10:00,137.96,138.19,137.91,138.19,36314.0,123.6563,123.8625,123.6115,123.8625,36314.0
2016-01-06 15:15:00,138.18,138.26,138.11,138.26,42232.0,123.8535,123.9252,123.7908,123.9252,42232.0
2016-01-06 15:20:00,138.26,138.4,138.19,138.36,48763.0,123.9252,124.0507,123.8625,124.0148,48763.0
2016-01-06 15:25:00,138.37,138.51,138.34,138.43,49122.0,124.0238,124.1493,123.9969,124.0776,49122.0
2016-01-06 15:30:00,138.46,138.57,138.4,138.55,71973.0,124.1045,124.2031,124.0507,124.1851,71973.0
2016-01-06 15:35:00,138.56,138.61,138.4,138.57,66614.0,124.1941,124.2389,124.0507,124.2031,66614.0
2016-01-06 15:40:00,138.57,138.59,138.44,138.57,61703.0,124.2031,124.221,124.0866,124.2031,61703.0
2016-01-06 15:45:00,138.6,138.63,138.31,138.56,104461.0,124.23,124.2569,123.97,124.1941,104461.0
2016-01-06 15:50:00,138.56,138.57,138.32,138.46,76395.0,124.1941,124.2031,123.979,124.1045,76395.0
2016-01-06 15:55:00,138.48,138.88,138.42,138.8,157389.0,124.1224,124.4809,124.0686,124.4092,157389.0
2016-01-07 09:30:00,136.38,136.67,134.74,135.51,357310.0,122.2401,122.5001,120.7702,121.4603,357310.0
2016-01-07 09:35:00,135.5,136.55,135.33,136.27,107769.0,121.4514,122.3925,121.299,122.1415,107769.0
2016-01-07 09:40:00,136.27,136.66,135.52,135.7,79456.0,122.1415,122.4911,121.4693,121.6306,79456.0
2016-01-07 09:45:00,135.71,136.17,135.4,135.98,97144.0,121.6396,122.0519,121.3617,121.8816,97144.0
2016-01-07 09:50:00,136.0,136.09,135.8,135.86,48576.0,121.8995,121.9802,121.7203,121.774,48576.0
2016-01-07 09:55:00,135.86,135.95,135.5,135.87,79256.0,121.774,121.8547,121.4514,121.783,79256.0
2016-01-07 10:00:00,135.83,136.04,135.64,135.69,45574.0,121.7472,121.9354,121.5769,121.6217,45574.0
2016-01-07 10:05:00,135.69,135.71,135.4,135.47,102135.0,121.6217,121.6396,121.3617,121.4245,102135.0
2016-01-07 10:10:00,135.48,135.95,135.3,135.95,56165.0,121.4334,121.8547,121.2721,121.8547,56165.0
2016-01-07 10:15:00,135.9,136.09,135.87,136.05,52758.0,121.8099,121.9802,121.783,121.9443,52758.0
2016-01-07 10:20:00,136.06,136.15,135.63,135.84,46213.0,121.9533,122.034,121.5679,121.7561,46213.0
2016-01-07 10:25:00,135.83,136.21,135.79,136.03,59237.0,121.7472,122.0878,121.7113,121.9264,59237.0
2016-01-07 10:30:00,136.05,136.62,136.05,136.56,112873.0,121.9443,122.4552,121.9443,122.4015,112873.0
2016-01-07 10:35:00,136.57,136.58,136.09,136.2,99124.0,122.4104,122.4194,121.9802,122.0788,99124.0
2016-01-07 10:40:00,136.17,136.22,135.85,135.85,32132.0,122.0519,122.0967,121.7651,121.7651,32132.0
2016-01-07 10:45:00,135.88,136.18,135.87,136.06,46489.0,121.792,122.0609,121.783,121.9533,46489.0
2016-01-07 10:50:00,136.08,136.42,136.01,136.02,55359.0,121.9712,122.276,121.9085,121.9175,55359.0
2016-01-07 10:55:00,136.01,136.16,135.95,135.99,51756.0,121.9085,122.0429,121.8547,121.8906,51756.0
2016-01-07 11:00:00,136.05,136.09,135.9,135.98,53861.0,121.9443,121.9802,121.8099,121.8816,53861.0
2016-01-07 11:05:00,135.99,136.0,135.73,135.84,99903.0,121.8906,121.8995,121.6575,121.7561,99903.0
2016-01-07 11:10:00,135.84,135.89,135.36,135.38,58599.0,121.7561,121.8009,121.3259,121.3438,58599.0
2016-01-07 11:15:00,135.38,135.76,135.3,135.34,71502.0,121.3438,121.6844,121.2721,121.308,71502.0
2016-01-07 11:20:00,135.4,135.55,135.33,135.5,40084.0,121.3617,121.4962,121.299,121.4514,40084.0
2016-01-07 11:25:00,135.52,135.68,135.49,135.5,28222.0,121.4693,121.6127,121.4424,121.4514,28222.0
2016-01-07 11:30:00,135.53,135.67,135.41,135.43,28134.0,121.4783,121.6037,121.3707,121.3886,28134.0
2016-01-07 11:35:00,135.43,135.44,135.1,135.3,65012.0,121.3886,121.3976,121.0928,121.2721,65012.0
2016-01-07 11:40:00,135.32,135.67,135.32,135.61,42900.0,121.29,121.6037,121.29,121.55,42900.0
2016-01-07 11:45:00,135.63,135.67,135.43,135.6,54283.0,121.5679,121.6037,121.3886,121.541,54283.0
2016-01-07 11:50:00,135.6,135.71,135.54,135.58,23535.0,121.541,121.6396,121.4872,121.5231,23535.0
2016-01-07 11:55:00,135.58,135.69,135.43,135.43,20538.0,121.5231,121.6217,121.3886,121.3886,20538.0
2016-01-07 12:00:00,135.45,135.55,135.39,135.41,39390.0,121.4066,121.4962,121.3528,121.3707,39390.0
2016-01-07 12:05:00,135.43,135.5,135.38,135.4,40263.0,121.3886,121.4514,121.3438,121.3617,40263.0
2016-01-07 12:10:00,135.42,135.5,135.37,135.49,101226.0,121.3797,121.4514,121.3348,121.4424,101226.0
2016-01-07 12:15:00,135.48,135.66,135.47,135.57,19359.0,121.4334,121.5948,121.4245,121.5141,19359.0
2016-01-07 12:20:00,135.53,135.57,135.4,135.4,47823.0,121.4783,121.5141,121.3617,121.3617,47823.0
2016-01-07 12:25:00,135.4,135.46,135.21,135.21,43108.0,121.3617,121.4155,121.1914,121.1914,43108.0
2016-01-07 12:30:00,135.21,135.28,135.18,135.24,23604.0,121.1914,121.2542,121.1645,121.2183,23604.0
2016-01-07 12:35:00,135.24,135.25,135.03,135.07,23544.0,121.2183,121.2273,121.0301,121.066,23544.0
2016-01-07 12:40:00,135.08,135.2,135.04,135.17,46771.0,121.0749,121.1825,121.0391,121.1556,46771.0
2016-01-07 12:45:00,135.18,135.32,135.13,135.25,22166.0,121.1645,121.29,121.1197,121.2273,22166.0
2016-01-07 12:50:00,135.24,135.24,135.08,135.11,16659.0,121.2183,121.2183,121.0749,121.1018,16659.0
2016-01-07 12:55:00,135.1,135.15,134.98,135.07,46638.0,121.0928,121.1377,120.9853,121.066,46638.0
2016-01-07 13:00:00,135.09,135.11,134.77,134.82,43302.0,121.0839,121.1018,120.7971,120.8419,43302.0
2016-01-07 13:05:00,134.79,134.79,134.25,134.34,84800.0,120.815,120.815,120.331,120.4116,84800.0
2016-01-07 13:10:00,134.34,134.35,134.12,134.25,42062.0,120.4116,120.4206,120.2144,120.331,42062.0
2016-01-07 13:15:00,134.25,134.25,134.02,134.04,35879.0,120.331,120.331,120.1248,120.1427,35879.0
2016-01-07 13:20:00,134.02,134.04,133.61,133.75,70132.0,120.1248,120.1427,119.7573,119.8828,70132.0
2016-01-07 13:25:00,133.78,134.0,133.72,133.81,40770.0,119.9097,120.1069,119.8559,119.9366,40770.0
2016-01-07 13:30:00,133.79,133.8,133.49,133.59,41737.0,119.9187,119.9276,119.6498,119.7394,41737.0
2016-01-07 13:35:00,133.6,133.66,133.1,133.16,57887.0,119.7484,119.8021,119.3002,119.354,57887.0
2016-01-07 13:40:00,133.14,133.43,133.01,133.37,62810.0,119.3361,119.596,119.2195,119.5422,62810.0
2016-01-07 13:45:00,133.36,133.71,133.36,133.7,75590.0,119.5332,119.847,119.5332,119.838,75590.0
2016-01-07 13:50:00,133.73,133.85,133.65,133.84,48610.0,119.8649,119.9724,119.7932,119.9635,48610.0
2016-01-07 13:55:00,133.83,133.92,133.7,133.7,47867.0,119.9545,120.0352,119.838,119.838,47867.0
2016-01-07 14:00:00,133.7,133.79,133.46,133.48,37152.0,119.838,119.9187,119.6229,119.6408,37152.0
2016-01-07 14:05:00,133.46,133.46,133.25,133.32,36600.0,119.6229,119.6229,119.4347,119.4974,36600.0
2016-01-07 14:10:00,133.29,133.45,133.17,133.37,52233.0,119.4705,119.6139,119.3629,119.5422,52233.0
2016-01-07 14:15:00,133.37,133.58,133.33,133.45,38808.0,119.5422,119.7304,119.5064,119.6139,38808.0
2016-01-07 14:20:00,133.48,133.58,133.41,133.43,39608.0,119.6408,119.7304,119.5781,119.596,39608.0
2016-01-07 14:25:00,133.42,133.54,133.25,133.29,28310.0,119.587,119.6946,119.4347,119.4705,28310.0
2016-01-07 14:30:00,133.27,133.37,132.82,132.92,115438.0,119.4526,119.5422,119.0492,119.1389,115438.0
2016-01-07 14:35:00,132.9,132.98,132.53,132.92,109513.0,119.1209,119.1926,118.7893,119.1389,109513.0
2016-01-07 14:40:00,132.92,133.42,132.82,133.26,87028.0,119.1389,119.587,119.0492,119.4436,87028.0
2016-01-07 14:45:00,133.29,133.63,133.21,133.61,99995.0,119.4705,119.7753,119.3988,119.7573,99995.0
2016-01-07 14:50:00,133.59,133.62,133.41,133.47,64988.0,119.7394,119.7663,119.5781,119.6318,64988.0
2016-01-07 14:55:00,133.47,133.69,133.09,133.11,99303.0,119.6318,119.829,119.2912,119.3092,99303.0
2016-01-07 15:00:00,133.08,133.23,132.94,133.0,70216.0,119.2823,119.4167,119.1568,119.2106,70216.0
2016-01-07 15:05:00,133.02,133.08,132.86,132.96,116386.0,119.2285,119.2823,119.0851,119.1747,116386.0
2016-01-07 15:10:00,132.97,133.12,132.74,132.78,77293.0,119.1837,119.3181,118.9775,119.0134,77293.0
2016-01-07 15:15:00,132.8,132.91,132.69,132.76,76286.0,119.0313,119.1299,118.9327,118.9955,76286.0
2016-01-07 15:20:00,132.76,132.84,132.6,132.78,94464.0,118.9955,119.0672,118.852,119.0134,94464.0
2016-01-07 15:25:00,132.76,132.76,132.53,132.54,82461.0,118.9955,118.9955,118.7893,118.7983,82461.0
2016-01-07 15:30:00,132.53,133.08,132.51,133.05,125341.0,118.7893,119.2823,118.7714,119.2554,125341.0
2016-01-07 15:35:00,133.09,133.54,133.07,133.45,129824.0,119.2912,119.6946,119.2733,119.6139,129824.0
2016-01-07 15:40:00,133.44,133.45,132.9,132.9,118579.0,119.605,119.6139,119.1209,119.1209,118579.0
2016-01-07 15:45:00,132.92,133.52,132.92,133.4,148670.0,119.1389,119.6767,119.1389,119.5691,148670.0
2016-01-07 15:50:00,133.4,133.4,132.98,133.13,202427.0,119.5691,119.5691,119.1926,119.3271,202427.0
2016-01-07 15:55:00,133.13,133.34,132.91,132.94,263010.0,119.3271,119.5153,119.1299,119.1568,263010.0
2016-01-08 09:30:00,133.7,134.32,133.5,134.24,137441.0,119.838,120.3937,119.6587,120.322,137441.0
2016-01-08 09:35:00,134.05,134.47,133.95,134.0,68571.0,120.1517,120.5282,120.0621,120.1069,68571.0
2016-01-08 09:40:00,134.06,134.29,133.96,134.01,106461.0,120.1607,120.3668,120.071,120.1159,106461.0
2016-01-08 09:45:00,134.0,134.26,133.85,134.02,79645.0,120.1069,120.3399,119.9724,120.1248,79645.0
2016-01-08 09:50:00,134.02,134.57,133.94,134.31,46995.0,120.1248,120.6178,120.0531,120.3847,46995.0
2016-01-08 09:55:00,134.31,135.1,134.31,134.93,49764.0,120.3847,121.0928,120.3847,120.9405,49764.0
2016-01-08 10:00:00,134.9,134.9,133.87,133.96,66379.0,120.9136,120.9136,119.9904,120.071,66379.0
2016-01-08 10:05:00,133.94,134.14,133.85,133.98,72008.0,120.0531,120.2324,119.9724,120.089,72008.0
2016-01-08 10:10:00,133.98,134.05,133.67,133.91,31078.0,120.089,120.1517,119.8111,120.0262,31078.0
2016-01-08 10:15:00,133.87,134.11,133.77,133.83,53358.0,119.9904,120.2055,119.9007,119.9545,53358.0
2016-01-08 10:20:00,133.88,134.0,133.5,133.58,73464.0,119.9993,120.1069,119.6587,119.7304,73464.0
2016-01-08 10:25:00,133.55,133.84,133.5,133.51,98691.0,119.7035,119.9635,119.6587,119.6677,98691.0
2016-01-08 10:30:00,133.52,133.69,133.45,133.52,85664.0,119.6767,119.829,119.6139,119.6767,85664.0
2016-01-08 10:35:00,133.5,133.54,133.01,133.09,67615.0,119.6587,119.6946,119.2195,119.2912,67615.0
2016-01-08 10:40:00,133.08,133.24,133.04,133.13,43115.0,119.2823,119.4257,119.2464,119.3271,43115.0
2016-01-08 10:45:00,133.14,133.37,133.08,133.25,78350.0,119.3361,119.5422,119.2823,119.4347,78350.0
2016-01-08 10:50:00,133.28,133.29,132.7,132.7,54412.0,119.4615,119.4705,118.9417,118.9417,54412.0
2016-01-08 10:55:00,132.71,132.72,132.33,132.35,98461.0,118.9506,118.9596,118.61,118.628,98461.0
2016-01-08 11:00:00,132.33,132.52,132.18,132.23,93415.0,118.61,118.7803,118.4756,118.5204,93415.0
2016-01-08 11:05:00,132.24,132.37,132.07,132.18,73038.0,118.5294,118.6459,118.377,118.4756,73038.0
2016-01-08 11:10:00,132.17,132.18,131.73,131.78,68817.0,118.4666,118.4756,118.0722,118.1171,68817.0
2016-01-08 11:15:00,131.76,131.97,131.64,131.73,61456.0,118.0991,118.2874,117.9916,118.0722,61456.0
2016-01-08 11:20:00,131.74,131.74,131.39,131.71,58544.0,118.0812,118.0812,117.7675,118.0543,58544.0
2016-01-08 11:25:00,131.69,131.88,131.59,131.67,63443.0,118.0364,118.2067,117.9468,118.0185,63443.0
2016-01-08 11:30:00,131.68,131.83,131.54,131.63,53044.0,118.0274,118.1619,117.9019,117.9826,53044.0
2016-01-08 11:35:00,131.6,131.95,131.52,131.89,35936.0,117.9557,118.2694,117.884,118.2157,35936.0
2016-01-08 11:40:00,131.89,132.13,131.73,132.1,46122.0,118.2157,118.4308,118.0722,118.4039,46122.0
2016-01-08 11:45:00,132.1,132.34,132.04,132.31,38685.0,118.4039,118.619,118.3501,118.5921,38685.0
2016-01-08 11:50:00,132.31,132.39,132.2,132.37,42715.0,118.5921,118.6638,118.4935,118.6459,42715.0
2016-01-08 11:55:00,132.36,132.6,132.27,132.53,50778.0,118.6369,118.852,118.5563,118.7893,50778.0
2016-01-08 12:00:00,132.56,132.69,132.48,132.57,21647.0,118.8162,118.9327,118.7445,118.8252,21647.0
2016-01-08 12:05:00,132.56,132.59,132.34,132.54,46588.0,118.8162,118.8431,118.619,118.7983,46588.0
2016-01-08 12:10:00,132.54,132.57,132.02,132.21,36322.0,118.7983,118.8252,118.3322,118.5025,36322.0
2016-01-08 12:15:00,132.21,132.36,132.01,132.09,44066.0,118.5025,118.6369,118.3232,118.3949,44066.0
2016-01-08 12:20:00,132.1,132.15,131.91,131.94,46714.0,118.4039,118.4487,118.2336,118.2605,46714.0
2016-01-08 12:25:00,131.9,132.03,131.75,131.88,46590.0,118.2246,118.3411,118.0902,118.2067,46590.0
2016-01-08 12:30:00,131.89,131.98,131.83,131.92,26263.0,118.2157,118.2963,118.1619,118.2425,26263.0
2016-01-08 12:35:00,131.9,132.2,131.89,132.0,23502.0,118.2246,118.4935,118.2157,118.3143,23502.0
2016-01-08 12:40:00,132.05,132.19,132.04,132.15,21487.0,118.3591,118.4846,118.3501,118.4487,21487.0
2016-01-08 12:45:00,132.16,132.17,132.05,132.07,49589.0,118.4577,118.4666,118.3591,118.377,49589.0
2016-01-08 12:50:00,132.08,132.09,131.79,131.94,32746.0,118.386,118.3949,118.126,118.2605,32746.0
2016-01-08 12:55:00,131.94,132.16,131.87,132.09,23793.0,118.2605,118.4577,118.1977,118.3949,23793.0
2016-01-08 13:00:00,132.05,132.19,131.85,131.88,49579.0,118.3591,118.4846,118.1798,118.2067,49579.0
2016-01-08 13:05:00,131.87,131.89,131.56,131.57,40213.0,118.1977,118.2157,117.9199,117.9288,40213.0
2016-01-08 13:10:00,131.57,131.64,131.52,131.64,18346.0,117.9288,117.9916,117.884,117.9916,18346.0
2016-01-08 13:15:00,131.64,131.64,131.42,131.45,48455.0,117.9916,117.9916,117.7944,117.8213,48455.0
2016-01-08 13:20:00,131.44,131.61,131.37,131.38,27918.0,117.8123,117.9647,117.7496,117.7585,27918.0
2016-01-08 13:25:00,131.41,131.51,131.28,131.47,32761.0,117.7854,117.8751,117.6689,117.8392,32761.0
2016-01-08 13:30:00,131.51,131.75,131.45,131.74,31726.0,117.8751,118.0902,117.8213,118.0812,31726.0
2016-01-08 13:35:00,131.75,132.02,131.73,131.93,31662.0,118.0902,118.3322,118.0722,118.2515,31662.0
2016-01-08 13:40:00,131.97,132.01,131.91,131.98,53018.0,118.2874,118.3232,118.2336,118.2963,53018.0
2016-01-08 13:45:00,131.98,131.98,131.56,131.56,26970.0,118.2963,118.2963,117.9199,117.9199,26970.0
2016-01-08 13:50:00,131.6,131.73,131.55,131.69,19328.0,117.9557,118.0722,117.9109,118.0364,19328.0
2016-01-08 13:55:00,131.67,131.71,131.43,131.52,25370.0,118.0185,118.0543,117.8033,117.884,25370.0
2016-01-08 14:00:00,131.54,131.8,131.51,131.75,26418.0,117.9019,118.135,117.8751,118.0902,26418.0
2016-01-08 14:05:00,131.77,131.77,131.56,131.62,30436.0,118.1081,118.1081,117.9199,117.9736,30436.0
2016-01-08 14:10:00,131.59,131.59,131.3,131.43,40879.0,117.9468,117.9468,117.6868,117.8033,40879.0
2016-01-08 14:15:00,131.41,131.52,131.31,131.47,29508.0,117.7854,117.884,117.6958,117.8392,29508.0
2016-01-08 14:20:00,131.49,131.5,131.2,131.24,41757.0,117.8571,117.8661,117.5972,117.633,41757.0
2016-01-08 14:25:00,131.23,131.25,131.09,131.16,32342.0,117.6241,117.642,117.4986,117.5613,32342.0
2016-01-08 14:30:00,131.13,131.36,131.13,131.28,31665.0,117.5345,117.7406,117.5345,117.6689,31665.0
2016-01-08 14:35:00,131.28,131.28,131.02,131.07,47323.0,117.6689,117.6689,117.4359,117.4807,47323.0
2016-01-08 14:40:00,131.06,131.18,131.0,131.15,75387.0,117.4717,117.5793,117.4179,117.5524,75387.0
2016-01-08 14:45:00,131.14,131.17,131.06,131.13,131870.0,117.5434,117.5703,117.4717,117.5345,131870.0
2016-01-08 14:50:00,131.16,131.22,131.06,131.22,42745.0,117.5613,117.6151,117.4717,117.6151,42745.0
2016-01-08 14:55:00,131.2,131.32,131.12,131.27,32778.0,117.5972,117.7048,117.5255,117.6599,32778.0
2016-01-08 15:00:00,131.26,131.32,131.12,131.26,52789.0,117.651,117.7048,117.5255,117.651,52789.0
2016-01-08 15:05:00,131.27,131.27,131.12,131.18,26167.0,117.6599,117.6599,117.5255,117.5793,26167.0
2016-01-08 15:10:00,131.19,131.25,130.98,131.08,57914.0,117.5882,117.642,117.4,117.4896,57914.0
2016-01-08 15:15:00,131.08,131.2,130.95,131.01,67986.0,117.4896,117.5972,117.3731,117.4269,67986.0
2016-01-08 15:20:00,131.0,131.08,130.91,131.08,34144.0,117.4179,117.4896,117.3373,117.4896,34144.0
2016-01-08 15:25:00,131.06,131.12,130.86,130.91,62575.0,117.4717,117.5255,117.2924,117.3373,62575.0
2016-01-08 15:30:00,130.88,130.88,130.63,130.69,69106.0,117.3104,117.3104,117.0863,117.1401,69106.0
2016-01-08 15:35:00,130.66,130.81,130.56,130.65,51245.0,117.1132,117.2476,117.0235,117.1042,51245.0
2016-01-08 15:40:00,130.67,130.76,130.45,130.61,68435.0,117.1221,117.2028,116.925,117.0684,68435.0
2016-01-08 15:45:00,130.61,130.68,130.18,130.21,155323.0,117.0684,117.1311,116.6829,116.7098,155323.0
2016-01-08 15:50:00,130.21,130.28,129.87,129.91,232480.0,116.7098,116.7726,116.4051,116.4409,232480.0
2016-01-08 15:55:00,129.92,130.1,129.8,129.97,388119.0,116.4499,116.6112,116.3423,116.4947,388119.0
2016-01-11 09:30:00,130.85,131.0,130.7,130.89,149580.0,117.2835,117.4179,117.149,117.3193,149580.0
2016-01-11 09:35:00,130.68,130.83,130.17,130.54,104390.0,117.1311,117.2656,116.674,117.0056,104390.0
2016-01-11 09:40:00,130.53,130.66,130.3,130.54,61652.0,116.9967,117.1132,116.7905,117.0056,61652.0
2016-01-11 09:45:00,130.55,130.7,130.33,130.36,48524.0,117.0146,117.149,116.8174,116.8443,48524.0
2016-01-11 09:50:00,130.31,130.33,130.03,130.03,45443.0,116.7995,116.8174,116.5485,116.5485,45443.0
2016-01-11 09:55:00,130.04,130.28,129.94,130.26,56377.0,116.5575,116.7726,116.4678,116.7547,56377.0
2016-01-11 10:00:00,130.23,130.26,130.01,130.04,53322.0,116.7278,116.7547,116.5306,116.5575,53322.0
2016-01-11 10:05:00,130.03,130.19,129.92,130.13,65560.0,116.5485,116.6919,116.4499,116.6381,65560.0
2016-01-11 10:10:00,130.17,130.24,129.91,130.04,58185.0,116.674,116.7367,116.4409,116.5575,58185.0
2016-01-11 10:15:00,130.04,130.04,129.72,129.83,37248.0,116.5575,116.5575,116.2706,116.3692,37248.0
2016-01-11 10:20:00,129.86,130.05,129.83,130.04,25840.0,116.3961,116.5664,116.3692,116.5575,25840.0
2016-01-11 10:25:00,130.02,130.26,130.0,130.13,59294.0,116.5395,116.7547,116.5216,116.6381,59294.0
2016-01-11 10:30:00,130.11,130.54,130.11,130.52,46116.0,116.6202,117.0056,116.6202,116.9877,46116.0
2016-01-11 10:35:00,130.5,130.55,130.15,130.18,36720.0,116.9698,117.0146,116.6561,116.6829,36720.0
2016-01-11 10:40:00,130.18,130.4,130.08,130.25,34946.0,116.6829,116.8801,116.5933,116.7457,34946.0
2016-01-11 10:45:00,130.3,130.3,129.78,129.84,37280.0,116.7905,116.7905,116.3244,116.3782,37280.0
2016-01-11 10:50:00,129.87,129.94,129.32,129.39,49240.0,116.4051,116.4678,115.9121,115.9749,49240.0
2016-01-11 10:55:00,129.42,129.48,129.21,129.4,56366.0,116.0017,116.0555,115.8135,115.9838,56366.0
2016-01-11 11:00:00,129.39,129.47,129.25,129.27,58963.0,115.9749,116.0466,115.8494,115.8673,58963.0
2016-01-11 11:05:00,129.25,129.28,128.92,129.0,86196.0,115.8494,115.8763,115.5536,115.6253,86196.0
2016-01-11 11:10:00,128.99,129.39,128.97,129.34,50880.0,115.6163,115.9749,115.5984,115.93,50880.0
2016-01-11 11:15:00,129.35,129.58,129.33,129.5,49292.0,115.939,116.1452,115.9211,116.0735,49292.0
2016-01-11 11:20:00,129.5,129.64,129.43,129.49,54152.0,116.0735,116.1989,116.0107,116.0645,54152.0
2016-01-11 11:25:00,129.47,129.55,129.3,129.49,26200.0,116.0466,116.1183,115.8942,116.0645,26200.0
2016-01-11 11:30:00,129.5,129.66,129.32,129.65,39267.0,116.0735,116.2169,115.9121,116.2079,39267.0
2016-01-11 11:35:00,129.62,130.06,129.6,129.98,36924.0,116.181,116.5754,116.1631,116.5037,36924.0
2016-01-11 11:40:00,130.0,130.29,129.9,129.9,38920.0,116.5216,116.7815,116.432,116.432,38920.0
2016-01-11 11:45:00,129.93,130.22,129.92,130.21,28034.0,116.4589,116.7188,116.4499,116.7098,28034.0
2016-01-11 11:50:00,130.21,130.36,130.11,130.25,45795.0,116.7098,116.8443,116.6202,116.7457,45795.0
2016-01-11 11:55:00,130.24,130.25,130.03,130.08,47169.0,116.7367,116.7457,116.5485,116.5933,47169.0
2016-01-11 12:00:00,130.08,130.26,130.01,130.19,83750.0,116.5933,116.7547,116.5306,116.6919,83750.0
2016-01-11 12:05:00,130.17,130.32,130.14,130.27,44037.0,116.674,116.8084,116.6471,116.7636,44037.0
2016-01-11 12:10:00,130.28,130.37,130.23,130.24,43531.0,116.7726,116.8532,116.7278,116.7367,43531.0
2016-01-11 12:15:00,130.22,130.24,130.0,130.05,31862.0,116.7188,116.7367,116.5216,116.5664,31862.0
2016-01-11 12:20:00,130.06,130.08,129.83,129.94,34954.0,116.5754,116.5933,116.3692,116.4678,34954.0
2016-01-11 12:25:00,129.89,129.93,129.67,129.74,33938.0,116.423,116.4589,116.2258,116.2886,33938.0
2016-01-11 12:30:00,129.74,129.95,129.72,129.91,34831.0,116.2886,116.4768,116.2706,116.4409,34831.0
2016-01-11 12:35:00,129.94,130.06,129.79,129.83,29441.0,116.4678,116.5754,116.3334,116.3692,29441.0
2016-01-11 12:40:00,129.79,130.03,129.74,130.03,39449.0,116.3334,116.5485,116.2886,116.5485,39449.0
2016-01-11 12:45:00,130.02,130.09,129.95,130.01,19747.0,116.5395,116.6023,116.4768,116.5306,19747.0
2016-01-11 12:50:00,130.04,130.08,129.9,129.91,23110.0,116.5575,116.5933,116.432,116.4409,23110.0
2016-01-11 12:55:00,129.95,130.18,129.89,130.17,46606.0,116.4768,116.6829,116.423,116.674,46606.0
2016-01-11 13:00:00,130.17,130.24,130.08,130.17,21893.0,116.674,116.7367,116.5933,116.674,21893.0
2016-01-11 13:05:00,130.15,130.17,129.98,130.04,23281.0,116.6561,116.674,116.5037,116.5575,23281.0
2016-01-11 13:10:00,130.03,130.06,129.74,129.81,39806.0,116.5485,116.5754,116.2886,116.3513,39806.0
2016-01-11 13:15:00,129.78,129.99,129.77,129.96,23433.0,116.3244,116.5126,116.3155,116.4858,23433.0
2016-01-11 13:20:00,129.95,130.01,129.8,129.9,18174.0,116.4768,116.5306,116.3423,116.432,18174.0
2016-01-11 13:25:00,129.89,129.98,129.75,129.79,28605.0,116.423,116.5037,116.2975,116.3334,28605.0
2016-01-11 13:30:00,129.78,129.95,129.76,129.9,23954.0,116.3244,116.4768,116.3065,116.432,23954.0
2016-01-11 13:35:00,129.94,129.98,129.75,129.85,40901.0,116.4678,116.5037,116.2975,116.3872,40901.0
2016-01-11 13:40:00,129.87,129.91,129.74,129.79,30407.0,116.4051,116.4409,116.2886,116.3334,30407.0
2016-01-11 13:45:00,129.81,129.83,129.58,129.61,39281.0,116.3513,116.3692,116.1452,116.172,39281.0
2016-01-11 13:50:00,129.62,129.84,129.54,129.84,33814.0,116.181,116.3782,116.1093,116.3782,33814.0
2016-01-11 13:55:00,129.84,129.9,129.66,129.69,49847.0,116.3782,116.432,116.2169,116.2438,49847.0
2016-01-11 14:00:00,129.7,130.0,129.6,129.91,56595.0,116.2527,116.5216,116.1631,116.4409,56595.0
2016-01-11 14:05:00,129.91,130.03,129.84,129.98,35283.0,116.4409,116.5485,116.3782,116.5037,35283.0
2016-01-11 14:10:00,130.01,130.12,129.78,129.81,51319.0,116.5306,116.6292,116.3244,116.3513,51319.0
2016-01-11 14:15:00,129.78,130.04,129.75,129.9,47022.0,116.3244,116.5575,116.2975,116.432,47022.0
2016-01-11 14:20:00,129.92,129.99,129.75,129.96,58811.0,116.4499,116.5126,116.2975,116.4858,58811.0
2016-01-11 14:25:00,129.95,130.15,129.9,130.05,69868.0,116.4768,116.6561,116.432,116.5664,69868.0
2016-01-11 14:30:00,130.03,130.12,129.94,130.06,51487.0,116.5485,116.6292,116.4678,116.5754,51487.0
2016-01-11 14:35:00,130.08,130.2,130.03,130.2,48962.0,116.5933,116.7009,116.5485,116.7009,48962.0
2016-01-11 14:40:00,130.2,130.2,130.02,130.1,53198.0,116.7009,116.7009,116.5395,116.6112,53198.0
2016-01-11 14:45:00,130.08,130.2,130.0,130.02,66807.0,116.5933,116.7009,116.5216,116.5395,66807.0
2016-01-11 14:50:00,130.04,130.16,130.0,130.02,49101.0,116.5575,116.665,116.5216,116.5395,49101.0
2016-01-11 14:55:00,130.02,130.09,129.99,130.05,45367.0,116.5395,116.6023,116.5126,116.5664,45367.0
2016-01-11 15:00:00,130.04,130.1,129.91,130.05,66237.0,116.5575,116.6112,116.4409,116.5664,66237.0
2016-01-11 15:05:00,130.06,130.09,129.75,129.83,70478.0,116.5754,116.6023,116.2975,116.3692,70478.0
2016-01-11 15:10:00,129.82,129.83,129.65,129.69,62704.0,116.3603,116.3692,116.2079,116.2438,62704.0
2016-01-11 15:15:00,129.66,129.81,129.59,129.77,53876.0,116.2169,116.3513,116.1541,116.3155,53876.0
2016-01-11 15:20:00,129.78,130.27,129.73,130.24,72055.0,116.3244,116.7636,116.2796,116.7367,72055.0
2016-01-11 15:25:00,130.22,130.73,130.21,130.57,109354.0,116.7188,117.1759,116.7098,117.0325,109354.0
2016-01-11 15:30:00,130.59,130.82,130.58,130.74,79994.0,117.0504,117.2566,117.0415,117.1849,79994.0
2016-01-11 15:35:00,130.76,130.87,130.53,130.55,156966.0,117.2028,117.3014,116.9967,117.0146,156966.0
2016-01-11 15:40:00,130.53,130.74,130.38,130.59,186451.0,116.9967,117.1849,116.8622,117.0504,186451.0
2016-01-11 15:45:00,130.57,130.62,130.21,130.3,137107.0,117.0325,117.0773,116.7098,116.7905,137107.0
2016-01-11 15:50:00,130.31,130.46,130.22,130.34,173092.0,116.7995,116.9339,116.7188,116.8264,173092.0
2016-01-11 15:55:00,130.34,130.4,130.1,130.15,237682.0,116.8264,116.8801,116.6112,116.6561,237682.0
2016-01-12 09:30:00,131.58,131.97,131.31,131.96,151274.0,117.9378,118.2874,117.6958,118.2784,151274.0
2016-01-12 09:35:00,131.87,131.97,131.42,131.48,55615.0,118.1977,118.2874,117.7944,117.8482,55615.0
2016-01-12 09:40:00,131.52,131.87,131.39,131.83,69702.0,117.884,118.1977,117.7675,118.1619,69702.0
2016-01-12 09:45:00,131.83,131.99,131.57,131.69,38380.0,118.1619,118.3053,117.9288,118.0364,38380.0
2016-01-12 09:50:00,131.7,131.71,131.51,131.63,53908.0,118.0454,118.0543,117.8751,117.9826,53908.0
2016-01-12 09:55:00,131.61,132.17,131.61,132.07,69749.0,117.9647,118.4666,117.9647,118.377,69749.0
2016-01-12 10:00:00,132.05,132.1,131.67,131.71,63217.0,118.3591,118.4039,118.0185,118.0543,63217.0
2016-01-12 10:05:00,131.72,131.86,131.52,131.59,42687.0,118.0633,118.1888,117.884,117.9468,42687.0
2016-01-12 10:10:00,131.59,131.7,131.5,131.5,52149.0,117.9468,118.0454,117.8661,117.8661,52149.0
2016-01-12 10:15:00,131.48,131.56,131.13,131.4,26949.0,117.8482,117.9199,117.5345,117.7765,26949.0
2016-01-12 10:20:00,131.4,131.53,131.14,131.16,26367.0,117.7765,117.893,117.5434,117.5613,26367.0
2016-01-12 10:25:00,131.15,131.44,131.14,131.39,48211.0,117.5524,117.8123,117.5434,117.7675,48211.0
2016-01-12 10:30:00,131.38,131.74,131.33,131.62,21200.0,117.7585,118.0812,117.7137,117.9736,21200.0
2016-01-12 10:35:00,131.63,131.8,131.36,131.37,34441.0,117.9826,118.135,117.7406,117.7496,34441.0
2016-01-12 10:40:00,131.4,131.48,131.22,131.35,24540.0,117.7765,117.8482,117.6151,117.7316,24540.0
2016-01-12 10:45:00,131.36,131.36,131.17,131.25,33219.0,117.7406,117.7406,117.5703,117.642,33219.0
2016-01-12 10:50:00,131.25,131.36,131.15,131.31,22568.0,117.642,117.7406,117.5524,117.6958,22568.0
2016-01-12 10:55:00,131.3,131.39,131.21,131.3,23141.0,117.6868,117.7675,117.6062,117.6868,23141.0
2016-01-12 11:00:00,131.28,131.48,131.25,131.32,55328.0,117.6689,117.8482,117.642,117.7048,55328.0
2016-01-12 11:05:00,131.31,131.34,131.13,131.28,36014.0,117.6958,117.7227,117.5345,117.6689,36014.0
2016-01-12 11:10:00,131.28,131.28,130.82,130.83,38032.0,117.6689,117.6689,117.2566,117.2656,38032.0
2016-01-12 11:15:00,130.83,131.12,130.68,131.09,20589.0,117.2656,117.5255,117.1311,117.4986,20589.0
2016-01-12 11:20:00,131.09,131.17,130.96,130.99,25725.0,117.4986,117.5703,117.3821,117.409,25725.0
2016-01-12 11:25:00,131.0,131.0,130.7,130.78,26890.0,117.4179,117.4179,117.149,117.2207,26890.0
2016-01-12 11:30:00,130.76,130.77,130.39,130.46,20270.0,117.2028,117.2118,116.8712,116.9339,20270.0
2016-01-12 11:35:00,130.46,130.47,130.21,130.29,31273.0,116.9339,116.9429,116.7098,116.7815,31273.0
2016-01-12 11:40:00,130.31,130.5,130.22,130.42,21346.0,116.7995,116.9698,116.7188,116.8981,21346.0
2016-01-12 11:45:00,130.41,130.51,130.23,130.48,49893.0,116.8891,116.9787,116.7278,116.9518,49893.0
2016-01-12 11:50:00,130.49,130.56,130.39,130.39,26253.0,116.9608,117.0235,116.8712,116.8712,26253.0
2016-01-12 11:55:00,130.4,130.58,130.35,130.44,27097.0,116.8801,117.0415,116.8353,116.916,27097.0
2016-01-12 12:00:00,130.42,130.56,130.38,130.49,25954.0,116.8981,117.0235,116.8622,116.9608,25954.0
2016-01-12 12:05:00,130.47,130.56,130.27,130.3,39702.0,116.9429,117.0235,116.7636,116.7905,39702.0
2016-01-12 12:10:00,130.29,130.29,129.94,130.01,47530.0,116.7815,116.7815,116.4678,116.5306,47530.0
2016-01-12 12:15:00,130.02,130.08,129.71,129.75,60478.0,116.5395,116.5933,116.2617,116.2975,60478.0
2016-01-12 12:20:00,129.75,129.79,129.64,129.68,15980.0,116.2975,116.3334,116.1989,116.2348,15980.0
2016-01-12 12:25:00,129.68,129.98,129.65,129.9,32032.0,116.2348,116.5037,116.2079,116.432,32032.0
2016-01-12 12:30:00,129.88,129.98,129.67,129.84,69451.0,116.4141,116.5037,116.2258,116.3782,69451.0
2016-01-12 12:35:00,129.86,129.91,129.74,129.89,38123.0,116.3961,116.4409,116.2886,116.423,38123.0
2016-01-12 12:40:00,129.86,129.88,129.66,129.75,29870.0,116.3961,116.4141,116.2169,116.2975,29870.0
2016-01-12 12:45:00,129.75,130.08,129.67,129.99,38954.0,116.2975,116.5933,116.2258,116.5126,38954.0
2016-01-12 12:50:00,129.98,130.1,129.96,130.08,21999.0,116.5037,116.6112,116.4858,116.5933,21999.0
2016-01-12 12:55:00,130.07,130.08,129.91,130.01,25967.0,116.5844,116.5933,116.4409,116.5306,25967.0
2016-01-12 13:00:00,130.03,130.38,130.03,130.22,13511.0,116.5485,116.8622,116.5485,116.7188,13511.0
2016-01-12 13:05:00,130.22,130.38,130.12,130.22,13315.0,116.7188,116.8622,116.6292,116.7188,13315.0
2016-01-12 13:10:00,130.26,130.46,130.2,130.41,9954.0,116.7547,116.9339,116.7009,116.8891,9954.0
2016-01-12 13:15:00,130.38,130.45,130.29,130.4,10115.0,116.8622,116.925,116.7815,116.8801,10115.0
2016-01-12 13:20:00,130.37,130.37,130.14,130.16,11711.0,116.8532,116.8532,116.6471,116.665,11711.0
2016-01-12 13:25:00,130.13,130.25,130.07,130.16,15068.0,116.6381,116.7457,116.5844,116.665,15068.0
2016-01-12 13:30:00,130.18,130.31,130.16,130.24,23140.0,116.6829,116.7995,116.665,116.7367,23140.0
2016-01-12 13:35:00,130.27,130.44,130.22,130.37,31574.0,116.7636,116.916,116.7188,116.8532,31574.0
2016-01-12 13:40:00,130.41,130.54,130.28,130.54,10960.0,116.8891,117.0056,116.7726,117.0056,10960.0
2016-01-12 13:45:00,130.54,130.66,130.4,130.65,23195.0,117.0056,117.1132,116.8801,117.1042,23195.0
2016-01-12 13:50:00,130.65,130.77,130.62,130.7,14515.0,117.1042,117.2118,117.0773,117.149,14515.0
2016-01-12 13:55:00,130.65,130.65,130.39,130.4,14177.0,117.1042,117.1042,116.8712,116.8801,14177.0
2016-01-12 14:00:00,130.37,130.45,130.14,130.17,16472.0,116.8532,116.925,116.6471,116.674,16472.0
2016-01-12 14:05:00,130.15,130.22,130.0,130.09,29158.0,116.6561,116.7188,116.5216,116.6023,29158.0
2016-01-12 14:10:00,130.07,130.42,130.07,130.28,17882.0,116.5844,116.8981,116.5844,116.7726,17882.0
2016-01-12 14:15:00,130.28,130.35,130.14,130.24,14145.0,116.7726,116.8353,116.6471,116.7367,14145.0
2016-01-12 14:20:00,130.23,130.52,130.16,130.48,20249.0,116.7278,116.9877,116.665,116.9518,20249.0
2016-01-12 14:25:00,130.5,130.69,130.5,130.55,14789.0,116.9698,117.1401,116.9698,117.0146,14789.0
2016-01-12 14:30:00,130.57,130.91,130.52,130.89,15608.0,117.0325,117.3373,116.9877,117.3193,15608.0
2016-01-12 14:35:00,130.89,131.43,130.83,131.37,59537.0,117.3193,117.8033,117.2656,117.7496,59537.0
2016-01-12 14:40:00,131.38,131.41,131.0,131.04,42837.0,117.7585,117.7854,117.4179,117.4538,42837.0
2016-01-12 14:45:00,131.03,131.29,131.03,131.13,31625.0,117.4448,117.6779,117.4448,117.5345,31625.0
2016-01-12 14:50:00,131.15,131.55,131.1,131.55,35852.0,117.5524,117.9109,117.5076,117.9109,35852.0
2016-01-12 14:55:00,131.53,131.67,131.5,131.63,34962.0,117.893,118.0185,117.8661,117.9826,34962.0
2016-01-12 15:00:00,131.61,131.63,131.28,131.29,36727.0,117.9647,117.9826,117.6689,117.6779,36727.0
2016-01-12 15:05:00,131.32,131.37,131.17,131.25,96695.0,117.7048,117.7496,117.5703,117.642,96695.0
2016-01-12 15:10:00,131.26,131.37,131.18,131.18,35882.0,117.651,117.7496,117.5793,117.5793,35882.0
2016-01-12 15:15:00,131.21,131.8,131.2,131.8,44107.0,117.6062,118.135,117.5972,118.135,44107.0
2016-01-12 15:20:00,131.78,131.99,131.71,131.97,40317.0,118.1171,118.3053,118.0543,118.2874,40317.0
2016-01-12 15:25:00,132.0,132.11,131.86,131.87,39345.0,118.3143,118.4128,118.1888,118.1977,39345.0
2016-01-12 15:30:00,131.87,131.88,131.56,131.59,40717.0,118.1977,118.2067,117.9199,117.9468,40717.0
2016-01-12 15:35:00,131.59,131.89,131.53,131.6,57739.0,117.9468,118.2157,117.893,117.9557,57739.0
2016-01-12 15:40:00,131.59,131.88,131.4,131.85,71732.0,117.9468,118.2067,117.7765,118.1798,71732.0
2016-01-12 15:45:00,131.84,131.91,131.66,131.79,53008.0,118.1708,118.2336,118.0095,118.126,53008.0
2016-01-12 15:50:00,131.76,131.86,131.64,131.77,73241.0,118.0991,118.1888,117.9916,118.1081,73241.0
2016-01-12 15:55:00,131.79,131.98,131.76,131.89,187144.0,118.126,118.2963,118.0991,118.2157,187144.0
2016-01-13 09:30:00,132.7,132.88,131.64,132.08,148642.0,118.9417,119.103,117.9916,118.386,148642.0
2016-01-13 09:35:00,132.09,132.36,131.72,131.75,100521.0,118.3949,118.6369,118.0633,118.0902,100521.0
2016-01-13 09:40:00,131.89,132.14,131.79,131.91,105262.0,118.2157,118.4397,118.126,118.2336,105262.0
2016-01-13 09:45:00,131.86,132.1,131.69,131.82,51113.0,118.1888,118.4039,118.0364,118.1529,51113.0
2016-01-13 09:50:00,131.8,131.81,131.47,131.48,37107.0,118.135,118.1439,117.8392,117.8482,37107.0
2016-01-13 09:55:00,131.55,131.78,131.49,131.71,33911.0,117.9109,118.1171,117.8571,118.0543,33911.0
2016-01-13 10:00:00,131.74,131.94,131.52,131.76,46290.0,118.0812,118.2605,117.884,118.0991,46290.0
2016-01-13 10:05:00,131.81,132.15,131.7,132.01,116907.0,118.1439,118.4487,118.0454,118.3232,116907.0
2016-01-13 10:10:00,132.03,132.08,131.74,131.74,28742.0,118.3411,118.386,118.0812,118.0812,28742.0
2016-01-13 10:15:00,131.75,131.75,131.49,131.51,42262.0,118.0902,118.0902,117.8571,117.8751,42262.0
2016-01-13 10:20:00,131.52,131.76,131.49,131.69,24954.0,117.884,118.0991,117.8571,118.0364,24954.0
2016-01-13 10:25:00,131.7,131.78,131.55,131.71,21881.0,118.0454,118.1171,117.9109,118.0543,21881.0
2016-01-13 10:30:00,131.65,131.65,131.02,131.09,53605.0,118.0005,118.0005,117.4359,117.4986,53605.0
2016-01-13 10:35:00,131.09,131.34,131.0,131.05,30120.0,117.4986,117.7227,117.4179,117.4627,30120.0
2016-01-13 10:40:00,131.06,131.23,131.01,131.05,51563.0,117.4717,117.6241,117.4269,117.4627,51563.0
2016-01-13 10:45:00,131.08,131.08,130.84,130.97,49783.0,117.4896,117.4896,117.2745,117.391,49783.0
2016-01-13 10:50:00,130.99,131.15,130.85,130.91,25206.0,117.409,117.5524,117.2835,117.3373,25206.0
2016-01-13 10:55:00,130.92,131.21,130.76,131.16,38593.0,117.3462,117.6062,117.2028,117.5613,38593.0
2016-01-13 11:00:00,131.15,131.15,130.88,130.91,21590.0,117.5524,117.5524,117.3104,117.3373,21590.0
2016-01-13 11:05:00,130.95,131.04,130.62,130.68,38592.0,117.3731,117.4538,117.0773,117.1311,38592.0
2016-01-13 11:10:00,130.65,130.84,130.56,130.8,21114.0,117.1042,117.2745,117.0235,117.2387,21114.0
2016-01-13 11:15:00,130.86,131.08,130.77,131.04,29346.0,117.2924,117.4896,117.2118,117.4538,29346.0
2016-01-13 11:20:00,131.04,131.18,130.89,131.04,42521.0,117.4538,117.5793,117.3193,117.4538,42521.0
2016-01-13 11:25:00,131.04,131.06,130.9,130.96,24043.0,117.4538,117.4717,117.3283,117.3821,24043.0
2016-01-13 11:30:00,130.95,131.11,130.71,130.76,31303.0,117.3731,117.5165,117.158,117.2028,31303.0
2016-01-13 11:35:00,130.78,130.8,130.55,130.57,69615.0,117.2207,117.2387,117.0146,117.0325,69615.0
2016-01-13 11:40:00,130.57,130.57,130.4,130.45,32065.0,117.0325,117.0325,116.8801,116.925,32065.0
2016-01-13 11:45:00,130.47,130.48,130.34,130.34,77110.0,116.9429,116.9518,116.8264,116.8264,77110.0
2016-01-13 11:50:00,130.35,130.38,130.16,130.18,36613.0,116.8353,116.8622,116.665,116.6829,36613.0
2016-01-13 11:55:00,130.14,130.17,129.8,129.8,54916.0,116.6471,116.674,116.3423,116.3423,54916.0
2016-01-13 12:00:00,129.81,129.92,129.75,129.76,39021.0,116.3513,116.4499,116.2975,116.3065,39021.0
2016-01-13 12:05:00,129.8,129.8,129.6,129.67,25252.0,116.3423,116.3423,116.1631,116.2258,25252.0
2016-01-13 12:10:00,129.68,129.77,129.5,129.73,29160.0,116.2348,116.3155,116.0735,116.2796,29160.0
2016-01-13 12:15:00,129.72,129.8,129.58,129.62,24472.0,116.2706,116.3423,116.1452,116.181,24472.0
2016-01-13 12:20:00,129.62,129.68,129.51,129.57,27050.0,116.181,116.2348,116.0824,116.1362,27050.0
2016-01-13 12:25:00,129.55,129.69,129.45,129.62,25816.0,116.1183,116.2438,116.0286,116.181,25816.0
2016-01-13 12:30:00,129.57,129.58,129.37,129.44,23562.0,116.1362,116.1452,115.9569,116.0197,23562.0
2016-01-13 12:35:00,129.49,129.51,129.31,129.33,19684.0,116.0645,116.0824,115.9031,115.9211,19684.0
2016-01-13 12:40:00,129.34,129.38,129.14,129.15,40967.0,115.93,115.9659,115.7508,115.7597,40967.0
2016-01-13 12:45:00,129.16,129.28,129.06,129.2,26798.0,115.7687,115.8763,115.6791,115.8046,26798.0
2016-01-13 12:50:00,129.22,129.22,129.0,129.04,42927.0,115.8225,115.8225,115.6253,115.6611,42927.0
2016-01-13 12:55:00,129.03,129.08,128.96,129.07,46193.0,115.6522,115.697,115.5894,115.688,46193.0
2016-01-13 13:00:00,129.05,129.11,128.98,128.99,70753.0,115.6701,115.7239,115.6074,115.6163,70753.0
2016-01-13 13:05:00,128.99,129.0,128.86,128.94,61878.0,115.6163,115.6253,115.4998,115.5715,61878.0
2016-01-13 13:10:00,128.94,129.24,128.94,129.16,32610.0,115.5715,115.8404,115.5715,115.7687,32610.0
2016-01-13 13:15:00,129.17,129.18,128.88,128.89,26067.0,115.7777,115.7866,115.5177,115.5267,26067.0
2016-01-13 13:20:00,128.9,128.9,128.57,128.57,53310.0,115.5357,115.5357,115.2399,115.2399,53310.0
2016-01-13 13:25:00,128.56,128.67,128.51,128.63,21816.0,115.2309,115.3295,115.1861,115.2937,21816.0
2016-01-13 13:30:00,128.65,128.75,128.41,128.51,56516.0,115.3116,115.4012,115.0965,115.1861,56516.0
2016-01-13 13:35:00,128.51,128.56,128.38,128.43,40480.0,115.1861,115.2309,115.0696,115.1144,40480.0
2016-01-13 13:40:00,128.42,128.51,128.37,128.42,29246.0,115.1054,115.1861,115.0606,115.1054,29246.0
2016-01-13 13:45:00,128.41,128.49,128.22,128.32,45792.0,115.0965,115.1682,114.9262,115.0158,45792.0
2016-01-13 13:50:00,128.28,128.7,128.27,128.64,51434.0,114.9799,115.3564,114.971,115.3026,51434.0
2016-01-13 13:55:00,128.63,128.77,128.45,128.48,32457.0,115.2937,115.4191,115.1323,115.1592,32457.0
2016-01-13 14:00:00,128.44,128.8,128.44,128.58,29725.0,115.1234,115.446,115.1234,115.2488,29725.0
2016-01-13 14:05:00,128.55,128.76,128.49,128.73,28567.0,115.2219,115.4102,115.1682,115.3833,28567.0
2016-01-13 14:10:00,128.7,128.9,128.65,128.82,24777.0,115.3564,115.5357,115.3116,115.464,24777.0
2016-01-13 14:15:00,128.84,128.84,128.55,128.72,35065.0,115.4819,115.4819,115.2219,115.3743,35065.0
2016-01-13 14:20:00,128.71,128.75,128.55,128.65,31407.0,115.3654,115.4012,115.2219,115.3116,31407.0
2016-01-13 14:25:00,128.63,128.8,128.51,128.75,33824.0,115.2937,115.446,115.1861,115.4012,33824.0
2016-01-13 14:30:00,128.71,128.74,128.19,128.24,35414.0,115.3654,115.3922,114.8993,114.9441,35414.0
2016-01-13 14:35:00,128.25,128.51,128.05,128.42,46999.0,114.9531,115.1861,114.7738,115.1054,46999.0
2016-01-13 14:40:00,128.39,128.39,127.75,127.84,58445.0,115.0785,115.0785,114.5049,114.5856,58445.0
2016-01-13 14:45:00,127.86,128.27,127.84,128.27,58018.0,114.6035,114.971,114.5856,114.971,58018.0
2016-01-13 14:50:00,128.27,128.43,128.25,128.39,32417.0,114.971,115.1144,114.9531,115.0785,32417.0
2016-01-13 14:55:00,128.38,128.44,128.11,128.2,46756.0,115.0696,115.1234,114.8276,114.9082,46756.0
2016-01-13 15:00:00,128.24,128.4,128.11,128.32,63781.0,114.9441,115.0875,114.8276,115.0158,63781.0
2016-01-13 15:05:00,128.35,128.46,128.26,128.29,33779.0,115.0427,115.1413,114.962,114.9889,33779.0
2016-01-13 15:10:00,128.28,128.37,128.11,128.11,39283.0,114.9799,115.0606,114.8276,114.8276,39283.0
2016-01-13 15:15:00,128.11,128.79,128.07,128.69,102784.0,114.8276,115.4371,114.7917,115.3474,102784.0
2016-01-13 15:20:00,128.7,128.72,128.39,128.61,40775.0,115.3564,115.3743,115.0785,115.2757,40775.0
2016-01-13 15:25:00,128.57,128.85,128.49,128.54,70144.0,115.2399,115.4908,115.1682,115.213,70144.0
2016-01-13 15:30:00,128.54,128.75,128.44,128.53,71716.0,115.213,115.4012,115.1234,115.204,71716.0
2016-01-13 15:35:00,128.53,128.56,128.24,128.37,72076.0,115.204,115.2309,114.9441,115.0606,72076.0
2016-01-13 15:40:00,128.41,128.62,128.15,128.15,67797.0,115.0965,115.2847,114.8634,114.8634,67797.0
2016-01-13 15:45:00,128.13,128.32,128.0,128.05,89241.0,114.8455,115.0158,114.729,114.7738,89241.0
2016-01-13 15:50:00,128.07,128.21,127.92,128.14,92995.0,114.7917,114.9172,114.6573,114.8545,92995.0
2016-01-13 15:55:00,128.15,128.29,127.88,128.08,368984.0,114.8634,114.9889,114.6214,114.8007,368984.0
2016-01-14 09:30:00,129.59,129.59,128.0,128.0,137778.0,116.1541,116.1541,114.729,114.729,137778.0
2016-01-14 09:35:00,128.0,128.06,127.11,127.13,126668.0,114.729,114.7827,113.9312,113.9492,126668.0
2016-01-14 09:40:00,127.12,127.38,126.7,126.72,103726.0,113.9402,114.1733,113.5638,113.5817,103726.0
2016-01-14 09:45:00,126.71,126.84,126.19,126.82,117378.0,113.5727,113.6892,113.1066,113.6713,117378.0
2016-01-14 09:50:00,126.78,126.79,126.06,126.07,91959.0,113.6355,113.6444,112.9901,112.9991,91959.0
2016-01-14 09:55:00,126.08,126.39,125.81,126.04,111010.0,113.008,113.2859,112.766,112.9722,111010.0
2016-01-14 10:00:00,126.04,126.59,125.87,126.58,82268.0,112.9722,113.4652,112.8198,113.4562,82268.0
2016-01-14 10:05:00,126.55,126.67,126.26,126.29,80595.0,113.4293,113.5369,113.1694,113.1963,80595.0
2016-01-14 10:10:00,126.22,126.24,125.85,126.18,101054.0,113.1335,113.1514,112.8019,113.0977,101054.0
2016-01-14 10:15:00,126.18,126.68,126.17,126.64,69638.0,113.0977,113.5458,113.0887,113.51,69638.0
2016-01-14 10:20:00,126.64,126.74,126.46,126.71,76744.0,113.51,113.5996,113.3486,113.5727,76744.0
2016-01-14 10:25:00,126.7,126.86,126.45,126.85,59686.0,113.5638,113.7072,113.3397,113.6982,59686.0
2016-01-14 10:30:00,126.82,128.0,126.75,127.86,107500.0,113.6713,114.729,113.6086,114.6035,107500.0
2016-01-14 10:35:00,127.82,128.82,127.82,128.36,140864.0,114.5676,115.464,114.5676,115.0516,140864.0
2016-01-14 10:40:00,128.41,128.66,128.21,128.66,94233.0,115.0965,115.3205,114.9172,115.3205,94233.0
2016-01-14 10:45:00,128.72,128.85,128.22,128.46,60115.0,115.3743,115.4908,114.9262,115.1413,60115.0
2016-01-14 10:50:00,128.46,128.67,128.4,128.42,91537.0,115.1413,115.3295,115.0875,115.1054,91537.0
2016-01-14 10:55:00,128.44,128.47,127.78,127.78,80513.0,115.1234,115.1502,114.5318,114.5318,80513.0
2016-01-14 11:00:00,127.83,128.05,127.59,127.68,75333.0,114.5766,114.7738,114.3615,114.4421,75333.0
2016-01-14 11:05:00,127.71,127.95,127.53,127.53,47561.0,114.469,114.6842,114.3077,114.3077,47561.0
2016-01-14 11:10:00,127.53,127.72,127.36,127.45,81186.0,114.3077,114.478,114.1553,114.236,81186.0
2016-01-14 11:15:00,127.45,127.47,127.03,127.03,76939.0,114.236,114.2539,113.8595,113.8595,76939.0
2016-01-14 11:20:00,127.06,127.2,127.01,127.08,53432.0,113.8864,114.0119,113.8416,113.9044,53432.0
2016-01-14 11:25:00,127.09,127.33,127.06,127.17,55197.0,113.9133,114.1284,113.8864,113.985,55197.0
2016-01-14 11:30:00,127.19,127.33,127.13,127.15,63836.0,114.003,114.1284,113.9492,113.9671,63836.0
2016-01-14 11:35:00,127.15,127.59,127.12,127.59,32594.0,113.9671,114.3615,113.9402,114.3615,32594.0
2016-01-14 11:40:00,127.57,128.02,127.56,128.0,54984.0,114.3436,114.7469,114.3346,114.729,54984.0
2016-01-14 11:45:00,128.02,128.5,127.98,128.42,58282.0,114.7469,115.1771,114.711,115.1054,58282.0
2016-01-14 11:50:00,128.43,128.6,128.32,128.6,40976.0,115.1144,115.2668,115.0158,115.2668,40976.0
2016-01-14 11:55:00,128.65,128.75,128.54,128.58,43026.0,115.3116,115.4012,115.213,115.2488,43026.0
2016-01-14 12:00:00,128.58,128.84,128.55,128.83,107256.0,115.2488,115.4819,115.2219,115.4729,107256.0
2016-01-14 12:05:00,128.83,128.94,128.69,128.69,47190.0,115.4729,115.5715,115.3474,115.3474,47190.0
2016-01-14 12:10:00,128.71,128.72,128.51,128.65,53811.0,115.3654,115.3743,115.1861,115.3116,53811.0
2016-01-14 12:15:00,128.65,129.12,128.63,129.12,50396.0,115.3116,115.7328,115.2937,115.7328,50396.0
2016-01-14 12:20:00,129.13,129.43,129.06,129.41,51023.0,115.7418,116.0107,115.6791,115.9928,51023.0
2016-01-14 12:25:00,129.42,129.45,129.23,129.41,38915.0,116.0017,116.0286,115.8314,115.9928,38915.0
2016-01-14 12:30:00,129.39,129.51,129.36,129.4,35890.0,115.9749,116.0824,115.948,115.9838,35890.0
2016-01-14 12:35:00,129.4,129.74,129.32,129.68,33248.0,115.9838,116.2886,115.9121,116.2348,33248.0
2016-01-14 12:40:00,129.68,129.92,129.63,129.74,68738.0,116.2348,116.4499,116.19,116.2886,68738.0
2016-01-14 12:45:00,129.72,129.73,129.53,129.61,42451.0,116.2706,116.2796,116.1003,116.172,42451.0
2016-01-14 12:50:00,129.64,129.64,129.4,129.6,22119.0,116.1989,116.1989,115.9838,116.1631,22119.0
2016-01-14 12:55:00,129.62,129.68,129.28,129.28,19205.0,116.181,116.2348,115.8763,115.8763,19205.0
2016-01-14 13:00:00,129.3,129.52,129.27,129.46,28919.0,115.8942,116.0914,115.8673,116.0376,28919.0
2016-01-14 13:05:00,129.48,129.85,129.47,129.81,40797.0,116.0555,116.3872,116.0466,116.3513,40797.0
2016-01-14 13:10:00,129.83,129.86,129.63,129.72,26042.0,116.3692,116.3961,116.19,116.2706,26042.0
2016-01-14 13:15:00,129.7,129.89,129.68,129.77,21958.0,116.2527,116.423,116.2348,116.3155,21958.0
2016-01-14 13:20:00,129.76,129.98,129.76,129.91,27629.0,116.3065,116.5037,116.3065,116.4409,27629.0
2016-01-14 13:25:00,129.91,129.96,129.8,129.92,21130.0,116.4409,116.4858,116.3423,116.4499,21130.0
2016-01-14 13:30:00,129.95,129.95,129.69,129.73,32081.0,116.4768,116.4768,116.2438,116.2796,32081.0
2016-01-14 13:35:00,129.74,129.8,129.55,129.61,30445.0,116.2886,116.3423,116.1183,116.172,30445.0
2016-01-14 13:40:00,129.61,129.75,129.58,129.61,19240.0,116.172,116.2975,116.1452,116.172,19240.0
2016-01-14 13:45:00,129.6,129.64,129.54,129.6,47428.0,116.1631,116.1989,116.1093,116.1631,47428.0
2016-01-14 13:50:00,129.57,129.76,129.49,129.75,63338.0,116.1362,116.3065,116.0645,116.2975,63338.0
2016-01-14 13:55:00,129.74,129.96,129.72,129.88,27037.0,116.2886,116.4858,116.2706,116.4141,27037.0
2016-01-14 14:00:00,129.9,129.95,129.68,129.81,33413.0,116.432,116.4768,116.2348,116.3513,33413.0
2016-01-14 14:05:00,129.83,129.94,129.71,129.76,25883.0,116.3692,116.4678,116.2617,116.3065,25883.0
2016-01-14 14:10:00,129.79,129.95,129.67,129.89,30090.0,116.3334,116.4768,116.2258,116.423,30090.0
2016-01-14 14:15:00,129.9,129.96,129.75,129.77,25195.0,116.432,116.4858,116.2975,116.3155,25195.0
2016-01-14 14:20:00,129.73,129.88,129.68,129.8,31632.0,116.2796,116.4141,116.2348,116.3423,31632.0
2016-01-14 14:25:00,129.8,129.93,129.75,129.91,41602.0,116.3423,116.4589,116.2975,116.4409,41602.0
2016-01-14 14:30:00,129.91,130.02,129.89,130.0,50485.0,116.4409,116.5395,116.423,116.5216,50485.0
2016-01-14 14:35:00,130.02,130.02,129.65,129.65,38771.0,116.5395,116.5395,116.2079,116.2079,38771.0
2016-01-14 14:40:00,129.66,129.79,129.61,129.61,35137.0,116.2169,116.3334,116.172,116.172,35137.0
2016-01-14 14:45:00,129.63,129.77,129.62,129.69,30131.0,116.19,116.3155,116.181,116.2438,30131.0
2016-01-14 14:50:00,129.72,129.93,129.72,129.91,41743.0,116.2706,116.4589,116.2706,116.4409,41743.0
2016-01-14 14:55:00,129.86,130.0,129.82,129.94,66163.0,116.3961,116.5216,116.3603,116.4678,66163.0
2016-01-14 15:00:00,129.94,129.97,129.85,129.87,28932.0,116.4678,116.4947,116.3872,116.4051,28932.0
2016-01-14 15:05:00,129.89,129.99,129.88,129.92,55884.0,116.423,116.5126,116.4141,116.4499,55884.0
2016-01-14 15:10:00,129.94,129.99,129.83,129.91,56433.0,116.4678,116.5126,116.3692,116.4409,56433.0
2016-01-14 15:15:00,129.94,130.07,129.86,129.86,35485.0,116.4678,116.5844,116.3961,116.3961,35485.0
2016-01-14 15:20:00,129.85,129.89,129.72,129.86,46632.0,116.3872,116.423,116.2706,116.3961,46632.0
2016-01-14 15:25:00,129.88,130.0,129.71,129.74,61239.0,116.4141,116.5216,116.2617,116.2886,61239.0
2016-01-14 15:30:00,129.75,129.79,129.41,129.45,76707.0,116.2975,116.3334,115.9928,116.0286,76707.0
2016-01-14 15:35:00,129.47,129.61,129.1,129.28,62719.0,116.0466,116.172,115.7149,115.8763,62719.0
2016-01-14 15:40:00,129.28,129.35,129.05,129.32,78219.0,115.8763,115.939,115.6701,115.9121,78219.0
2016-01-14 15:45:00,129.31,129.42,129.08,129.12,74633.0,115.9031,116.0017,115.697,115.7328,74633.0
2016-01-14 15:50:00,129.14,129.37,128.95,129.05,91052.0,115.7508,115.9569,115.5805,115.6701,91052.0
2016-01-14 15:55:00,129.06,129.3,129.01,129.13,200008.0,115.6791,115.8942,115.6343,115.7418,200008.0
2016-01-15 09:30:00,125.8,126.72,125.8,126.28,21899.0,112.7571,113.5817,112.7571,113.1873,21899.0
2016-01-15 09:35:00,126.29,127.14,126.15,126.35,404997.0,113.1963,113.9581,113.0708,113.25,404997.0
2016-01-15 09:40:00,126.4,126.49,125.83,126.26,105564.0,113.2949,113.3755,112.784,113.1694,105564.0
2016-01-15 09:45:00,126.25,126.61,125.92,126.43,140298.0,113.1604,113.4831,112.8646,113.3217,140298.0
2016-01-15 09:50:00,126.38,126.38,125.99,126.26,83530.0,113.2769,113.2769,112.9274,113.1694,83530.0
2016-01-15 09:55:00,126.26,126.4,125.75,125.78,74039.0,113.1694,113.2949,112.7122,112.7391,74039.0
2016-01-15 10:00:00,125.78,125.96,125.19,125.84,131646.0,112.7391,112.9005,112.2103,112.7929,131646.0
2016-01-15 10:05:00,125.84,126.48,125.51,126.48,123483.0,112.7929,113.3666,112.4971,113.3666,123483.0
2016-01-15 10:10:00,126.44,126.6,125.72,126.01,49893.0,113.3307,113.4741,112.6854,112.9453,49893.0
2016-01-15 10:15:00,126.02,126.37,125.94,126.28,45946.0,112.9543,113.268,112.8826,113.1873,45946.0
2016-01-15 10:20:00,126.29,126.62,126.21,126.46,34048.0,113.1963,113.492,113.1246,113.3486,34048.0
2016-01-15 10:25:00,126.46,126.55,126.07,126.23,114759.0,113.3486,113.4293,112.9991,113.1425,114759.0
2016-01-15 10:30:00,126.18,126.54,126.12,126.12,55181.0,113.0977,113.4203,113.0439,113.0439,55181.0
2016-01-15 10:35:00,126.14,126.4,126.14,126.39,48991.0,113.0618,113.2949,113.0618,113.2859,48991.0
2016-01-15 10:40:00,126.39,126.43,126.2,126.35,34618.0,113.2859,113.3217,113.1156,113.25,34618.0
2016-01-15 10:45:00,126.37,126.5,126.23,126.49,36487.0,113.268,113.3845,113.1425,113.3755,36487.0
2016-01-15 10:50:00,126.48,126.5,126.02,126.13,36039.0,113.3666,113.3845,112.9543,113.0529,36039.0
2016-01-15 10:55:00,126.1,126.15,125.91,125.96,25272.0,113.026,113.0708,112.8557,112.9005,25272.0
2016-01-15 11:00:00,125.95,126.11,125.79,125.81,44747.0,112.8915,113.0349,112.7481,112.766,44747.0
2016-01-15 11:05:00,125.8,125.94,125.77,125.88,30727.0,112.7571,112.8826,112.7302,112.8288,30727.0
2016-01-15 11:10:00,125.89,126.13,125.83,126.07,38674.0,112.8377,113.0529,112.784,112.9991,38674.0
2016-01-15 11:15:00,126.1,126.21,125.94,125.97,69491.0,113.026,113.1246,112.8826,112.9094,69491.0
2016-01-15 11:20:00,125.95,126.14,125.92,126.04,88836.0,112.8915,113.0618,112.8646,112.9722,88836.0
2016-01-15 11:25:00,126.07,126.39,126.02,126.1,83468.0,112.9991,113.2859,112.9543,113.026,83468.0
2016-01-15 11:30:00,126.09,126.24,125.97,126.07,56303.0,113.017,113.1514,112.9094,112.9991,56303.0
2016-01-15 11:35:00,126.05,126.05,125.71,125.73,48471.0,112.9811,112.9811,112.6764,112.6943,48471.0
2016-01-15 11:40:00,125.73,125.85,125.63,125.65,39525.0,112.6943,112.8019,112.6047,112.6226,39525.0
2016-01-15 11:45:00,125.65,125.89,125.63,125.82,40956.0,112.6226,112.8377,112.6047,112.775,40956.0
2016-01-15 11:50:00,125.82,125.9,125.65,125.65,32981.0,112.775,112.8467,112.6226,112.6226,32981.0
2016-01-15 11:55:00,125.67,126.0,125.56,125.9,53172.0,112.6405,112.9363,112.5419,112.8467,53172.0
2016-01-15 12:00:00,125.87,125.91,125.58,125.63,43369.0,112.8198,112.8557,112.5599,112.6047,43369.0
2016-01-15 12:05:00,125.62,125.84,125.61,125.84,25546.0,112.5957,112.7929,112.5868,112.7929,25546.0
2016-01-15 12:10:00,125.87,125.99,125.7,125.72,32808.0,112.8198,112.9274,112.6674,112.6854,32808.0
2016-01-15 12:15:00,125.69,125.7,125.12,125.17,81413.0,112.6585,112.6674,112.1476,112.1924,81413.0
2016-01-15 12:20:00,125.15,125.29,124.86,124.92,102427.0,112.1745,112.2999,111.9145,111.9683,102427.0
2016-01-15 12:25:00,124.88,125.16,124.87,125.06,48610.0,111.9325,112.1834,111.9235,112.0938,48610.0
2016-01-15 12:30:00,125.04,125.04,124.51,124.61,148698.0,112.0759,112.0759,111.6008,111.6904,148698.0
2016-01-15 12:35:00,124.61,124.8,124.53,124.64,62463.0,111.6904,111.8607,111.6187,111.7173,62463.0
2016-01-15 12:40:00,124.62,125.05,124.59,124.93,63245.0,111.6994,112.0848,111.6725,111.9773,63245.0
2016-01-15 12:45:00,124.97,125.13,124.86,124.91,105894.0,112.0131,112.1565,111.9145,111.9593,105894.0
2016-01-15 12:50:00,124.9,125.15,124.87,125.13,50600.0,111.9504,112.1745,111.9235,112.1565,50600.0
2016-01-15 12:55:00,125.17,125.23,125.05,125.2,60059.0,112.1924,112.2462,112.0848,112.2193,60059.0
2016-01-15 13:00:00,125.19,125.21,124.96,125.17,60867.0,112.2103,112.2282,112.0042,112.1924,60867.0
2016-01-15 13:05:00,125.15,125.15,124.82,124.92,40814.0,112.1745,112.1745,111.8787,111.9683,40814.0
2016-01-15 13:10:00,124.94,125.48,124.94,125.36,38738.0,111.9862,112.4702,111.9862,112.3627,38738.0
2016-01-15 13:15:00,125.37,125.43,125.26,125.3,43285.0,112.3716,112.4254,112.2731,112.3089,43285.0
2016-01-15 13:20:00,125.3,125.57,125.29,125.56,38013.0,112.3089,112.5509,112.2999,112.5419,38013.0
2016-01-15 13:25:00,125.57,125.63,125.22,125.26,38595.0,112.5509,112.6047,112.2372,112.2731,38595.0
2016-01-15 13:30:00,125.21,125.37,125.08,125.35,24615.0,112.2282,112.3716,112.1117,112.3537,24615.0
2016-01-15 13:35:00,125.38,125.39,125.13,125.21,29309.0,112.3806,112.3896,112.1565,112.2282,29309.0
2016-01-15 13:40:00,125.22,125.58,125.17,125.53,57634.0,112.2372,112.5599,112.1924,112.5151,57634.0
2016-01-15 13:45:00,125.52,125.74,125.41,125.55,27280.0,112.5061,112.7033,112.4075,112.533,27280.0
2016-01-15 13:50:00,125.56,125.93,125.49,125.83,38832.0,112.5419,112.8736,112.4792,112.784,38832.0
2016-01-15 13:55:00,125.9,125.9,125.61,125.71,45430.0,112.8467,112.8467,112.5868,112.6764,45430.0
2016-01-15 14:00:00,125.7,125.83,125.67,125.67,38816.0,112.6674,112.784,112.6405,112.6405,38816.0
2016-01-15 14:05:00,125.7,126.07,125.64,126.07,40197.0,112.6674,112.9991,112.6137,112.9991,40197.0
2016-01-15 14:10:00,126.1,126.23,125.98,126.01,41749.0,113.026,113.1425,112.9184,112.9453,41749.0
2016-01-15 14:15:00,126.01,126.01,125.72,125.83,40823.0,112.9453,112.9453,112.6854,112.784,40823.0
2016-01-15 14:20:00,125.86,125.9,125.6,125.66,29886.0,112.8108,112.8467,112.5778,112.6316,29886.0
2016-01-15 14:25:00,125.68,125.89,125.59,125.59,28936.0,112.6495,112.8377,112.5688,112.5688,28936.0
2016-01-15 14:30:00,125.62,125.91,125.51,125.76,23922.0,112.5957,112.8557,112.4971,112.7212,23922.0
2016-01-15 14:35:00,125.74,125.95,125.69,125.93,32126.0,112.7033,112.8915,112.6585,112.8736,32126.0
2016-01-15 14:40:00,125.94,126.23,125.82,125.88,45715.0,112.8826,113.1425,112.775,112.8288,45715.0
2016-01-15 14:45:00,125.91,126.13,125.83,126.07,34588.0,112.8557,113.0529,112.784,112.9991,34588.0
2016-01-15 14:50:00,126.06,126.48,125.98,126.45,51365.0,112.9901,113.3666,112.9184,113.3397,51365.0
2016-01-15 14:55:00,126.45,126.45,126.17,126.36,66803.0,113.3397,113.3397,113.0887,113.259,66803.0
2016-01-15 15:00:00,126.39,126.41,125.96,126.25,56623.0,113.2859,113.3038,112.9005,113.1604,56623.0
2016-01-15 15:05:00,126.27,126.4,125.98,126.01,55017.0,113.1783,113.2949,112.9184,112.9453,55017.0
2016-01-15 15:10:00,126.0,126.07,125.61,125.74,67775.0,112.9363,112.9991,112.5868,112.7033,67775.0
2016-01-15 15:15:00,125.75,125.8,125.36,125.54,61169.0,112.7122,112.7571,112.3627,112.524,61169.0
2016-01-15 15:20:00,125.51,125.77,125.47,125.76,73975.0,112.4971,112.7302,112.4613,112.7212,73975.0
2016-01-15 15:25:00,125.76,125.82,125.65,125.78,67290.0,112.7212,112.775,112.6226,112.7391,67290.0
2016-01-15 15:30:00,125.79,126.03,125.56,125.92,99247.0,112.7481,112.9632,112.5419,112.8646,99247.0
2016-01-15 15:35:00,125.9,126.18,125.84,125.85,120620.0,112.8467,113.0977,112.7929,112.8019,120620.0
2016-01-15 15:40:00,125.84,125.88,125.65,125.73,121566.0,112.7929,112.8288,112.6226,112.6943,121566.0
2016-01-15 15:45:00,125.74,125.89,125.64,125.81,124584.0,112.7033,112.8377,112.6137,112.766,124584.0
2016-01-15 15:50:00,125.82,125.86,125.73,125.78,107105.0,112.775,112.8108,112.6943,112.7391,107105.0
2016-01-15 15:55:00,125.78,125.87,125.53,125.63,285767.0,112.7391,112.8198,112.5151,112.6047,285767.0
2016-01-19 09:30:00,127.06,127.22,126.54,126.8,141220.0,113.8864,114.0298,113.4203,113.6534,141220.0
2016-01-19 09:35:00,126.8,126.83,126.17,126.19,59227.0,113.6534,113.6803,113.0887,113.1066,59227.0
2016-01-19 09:40:00,126.24,126.73,126.1,126.6,49956.0,113.1514,113.5906,113.026,113.4741,49956.0
2016-01-19 09:45:00,126.65,127.1,126.59,127.1,60852.0,113.5189,113.9223,113.4652,113.9223,60852.0
2016-01-19 09:50:00,127.07,127.07,126.3,126.47,71431.0,113.8954,113.8954,113.2052,113.3576,71431.0
2016-01-19 09:55:00,126.45,126.68,126.41,126.62,42167.0,113.3397,113.5458,113.3038,113.492,42167.0
2016-01-19 10:00:00,126.59,126.76,126.41,126.67,47997.0,113.4652,113.6175,113.3038,113.5369,47997.0
2016-01-19 10:05:00,126.68,126.84,126.39,126.42,84567.0,113.5458,113.6892,113.2859,113.3128,84567.0
2016-01-19 10:10:00,126.43,126.58,126.32,126.33,58035.0,113.3217,113.4562,113.2232,113.2321,58035.0
2016-01-19 10:15:00,126.34,126.54,126.3,126.42,45394.0,113.2411,113.4203,113.2052,113.3128,45394.0
2016-01-19 10:20:00,126.42,126.67,126.38,126.5,36886.0,113.3128,113.5369,113.2769,113.3845,36886.0
2016-01-19 10:25:00,126.54,126.83,126.5,126.72,43780.0,113.4203,113.6803,113.3845,113.5817,43780.0
2016-01-19 10:30:00,126.7,126.97,126.48,126.56,89336.0,113.5638,113.8058,113.3666,113.4383,89336.0
2016-01-19 10:35:00,126.6,126.8,126.54,126.54,39954.0,113.4741,113.6534,113.4203,113.4203,39954.0
2016-01-19 10:40:00,126.54,126.76,126.54,126.55,34940.0,113.4203,113.6175,113.4203,113.4293,34940.0
2016-01-19 10:45:00,126.52,126.69,126.43,126.67,43324.0,113.4024,113.5548,113.3217,113.5369,43324.0
2016-01-19 10:50:00,126.68,126.76,126.23,126.23,36767.0,113.5458,113.6175,113.1425,113.1425,36767.0
2016-01-19 10:55:00,126.25,126.52,126.22,126.23,51131.0,113.1604,113.4024,113.1335,113.1425,51131.0
2016-01-19 11:00:00,126.22,126.41,126.18,126.25,23233.0,113.1335,113.3038,113.0977,113.1604,23233.0
2016-01-19 11:05:00,126.27,126.36,126.04,126.24,36441.0,113.1783,113.259,112.9722,113.1514,36441.0
2016-01-19 11:10:00,126.29,126.29,125.94,125.99,41146.0,113.1963,113.1963,112.8826,112.9274,41146.0
2016-01-19 11:15:00,125.99,126.1,125.79,125.81,22507.0,112.9274,113.026,112.7481,112.766,22507.0
2016-01-19 11:20:00,125.81,126.12,125.78,125.93,20662.0,112.766,113.0439,112.7391,112.8736,20662.0
2016-01-19 11:25:00,125.88,126.53,125.88,126.53,31660.0,112.8288,113.4114,112.8288,113.4114,31660.0
2016-01-19 11:30:00,126.53,126.56,126.25,126.25,29055.0,113.4114,113.4383,113.1604,113.1604,29055.0
2016-01-19 11:35:00,126.23,126.32,126.01,126.31,35083.0,113.1425,113.2232,112.9453,113.2142,35083.0
2016-01-19 11:40:00,126.31,126.5,126.17,126.4,27614.0,113.2142,113.3845,113.0887,113.2949,27614.0
2016-01-19 11:45:00,126.41,126.53,126.26,126.27,20943.0,113.3038,113.4114,113.1694,113.1783,20943.0
2016-01-19 11:50:00,126.26,126.39,126.11,126.13,26396.0,113.1694,113.2859,113.0349,113.0529,26396.0
2016-01-19 11:55:00,126.12,126.42,126.1,126.12,22658.0,113.0439,113.3128,113.026,113.0439,22658.0
2016-01-19 12:00:00,126.15,126.2,125.95,126.0,23526.0,113.0708,113.1156,112.8915,112.9363,23526.0
2016-01-19 12:05:00,126.0,126.08,125.8,125.89,31082.0,112.9363,113.008,112.7571,112.8377,31082.0
2016-01-19 12:10:00,125.82,126.11,125.81,126.05,25974.0,112.775,113.0349,112.766,112.9811,25974.0
2016-01-19 12:15:00,126.05,126.05,125.67,125.75,48414.0,112.9811,112.9811,112.6405,112.7122,48414.0
2016-01-19 12:20:00,125.72,125.8,125.63,125.7,60128.0,112.6854,112.7571,112.6047,112.6674,60128.0
2016-01-19 12:25:00,125.73,126.03,125.7,125.95,57733.0,112.6943,112.9632,112.6674,112.8915,57733.0
2016-01-19 12:30:00,125.96,126.16,125.83,126.1,37313.0,112.9005,113.0797,112.784,113.026,37313.0
2016-01-19 12:35:00,126.12,126.16,125.9,125.92,26736.0,113.0439,113.0797,112.8467,112.8646,26736.0
2016-01-19 12:40:00,125.93,125.98,125.69,125.7,23403.0,112.8736,112.9184,112.6585,112.6674,23403.0
2016-01-19 12:45:00,125.68,125.86,125.66,125.85,27763.0,112.6495,112.8108,112.6316,112.8019,27763.0
2016-01-19 12:50:00,125.79,125.97,125.72,125.9,14943.0,112.7481,112.9094,112.6854,112.8467,14943.0
2016-01-19 12:55:00,125.9,125.97,125.81,125.85,26098.0,112.8467,112.9094,112.766,112.8019,26098.0
2016-01-19 13:00:00,125.83,125.89,125.72,125.74,48078.0,112.784,112.8377,112.6854,112.7033,48078.0
2016-01-19 13:05:00,125.72,125.88,125.65,125.85,41907.0,112.6854,112.8288,112.6226,112.8019,41907.0
2016-01-19 13:10:00,125.85,125.87,125.7,125.71,19924.0,112.8019,112.8198,112.6674,112.6764,19924.0
2016-01-19 13:15:00,125.74,125.88,125.73,125.85,29616.0,112.7033,112.8288,112.6943,112.8019,29616.0
2016-01-19 13:20:00,125.88,125.97,125.72,125.75,28608.0,112.8288,112.9094,112.6854,112.7122,28608.0
2016-01-19 13:25:00,125.73,125.76,125.59,125.68,158497.0,112.6943,112.7212,112.5688,112.6495,158497.0
2016-01-19 13:30:00,125.69,125.75,125.6,125.72,31217.0,112.6585,112.7122,112.5778,112.6854,31217.0
2016-01-19 13:35:00,125.72,125.82,125.66,125.82,40938.0,112.6854,112.775,112.6316,112.775,40938.0
2016-01-19 13:40:00,125.8,125.83,125.6,125.65,41326.0,112.7571,112.784,112.5778,112.6226,41326.0
2016-01-19 13:45:00,125.65,125.77,125.62,125.74,61562.0,112.6226,112.7302,112.5957,112.7033,61562.0
2016-01-19 13:50:00,125.7,125.72,125.58,125.61,115124.0,112.6674,112.6854,112.5599,112.5868,115124.0
2016-01-19 13:55:00,125.61,125.78,125.6,125.62,45112.0,112.5868,112.7391,112.5778,112.5957,45112.0
2016-01-19 14:00:00,125.6,125.74,125.56,125.63,50696.0,112.5778,112.7033,112.5419,112.6047,50696.0
2016-01-19 14:05:00,125.6,125.72,125.51,125.54,131608.0,112.5778,112.6854,112.4971,112.524,131608.0
2016-01-19 14:10:00,125.54,125.62,125.49,125.53,85674.0,112.524,112.5957,112.4792,112.5151,85674.0
2016-01-19 14:15:00,125.53,125.54,125.34,125.5,37948.0,112.5151,112.524,112.3448,112.4882,37948.0
2016-01-19 14:20:00,125.48,125.6,125.33,125.56,50123.0,112.4702,112.5778,112.3358,112.5419,50123.0
2016-01-19 14:25:00,125.54,125.57,125.38,125.5,52743.0,112.524,112.5509,112.3806,112.4882,52743.0
2016-01-19 14:30:00,125.51,125.6,125.43,125.54,32267.0,112.4971,112.5778,112.4254,112.524,32267.0
2016-01-19 14:35:00,125.55,125.65,125.5,125.64,40031.0,112.533,112.6226,112.4882,112.6137,40031.0
2016-01-19 14:40:00,125.64,125.67,125.19,125.19,48756.0,112.6137,112.6405,112.2103,112.2103,48756.0
2016-01-19 14:45:00,125.17,125.34,125.11,125.24,40049.0,112.1924,112.3448,112.1386,112.2551,40049.0
2016-01-19 14:50:00,125.25,125.33,125.17,125.31,51334.0,112.2641,112.3358,112.1924,112.3179,51334.0
2016-01-19 14:55:00,125.32,125.45,125.24,125.37,36515.0,112.3268,112.4434,112.2551,112.3716,36515.0
2016-01-19 15:00:00,125.36,125.49,125.21,125.48,130150.0,112.3627,112.4792,112.2282,112.4702,130150.0
2016-01-19 15:05:00,125.45,125.48,125.33,125.35,50726.0,112.4434,112.4702,112.3358,112.3537,50726.0
2016-01-19 15:10:00,125.37,125.4,125.18,125.28,37001.0,112.3716,112.3985,112.2013,112.291,37001.0
2016-01-19 15:15:00,125.31,125.32,125.15,125.2,49980.0,112.3179,112.3268,112.1745,112.2193,49980.0
2016-01-19 15:20:00,125.22,125.52,125.18,125.46,47136.0,112.2372,112.5061,112.2013,112.4523,47136.0
2016-01-19 15:25:00,125.4,125.93,125.4,125.89,59851.0,112.3985,112.8736,112.3985,112.8377,59851.0
2016-01-19 15:30:00,125.89,126.02,125.85,125.97,94265.0,112.8377,112.9543,112.8019,112.9094,94265.0
2016-01-19 15:35:00,125.96,126.04,125.77,125.83,74212.0,112.9005,112.9722,112.7302,112.784,74212.0
2016-01-19 15:40:00,125.83,126.22,125.79,126.14,109745.0,112.784,113.1335,112.7481,113.0618,109745.0
2016-01-19 15:45:00,126.13,126.35,125.9,126.32,139067.0,113.0529,113.25,112.8467,113.2232,139067.0
2016-01-19 15:50:00,126.32,126.37,126.05,126.13,91594.0,113.2232,113.268,112.9811,113.0529,91594.0
2016-01-19 15:55:00,126.13,126.23,126.01,126.06,228880.0,113.0529,113.1425,112.9453,112.9901,228880.0
2016-01-20 09:30:00,124.0,124.94,124.0,124.42,200818.0,111.1437,111.9862,111.1437,111.5201,200818.0
2016-01-20 09:35:00,124.55,124.66,123.32,123.33,75557.0,111.6367,111.7353,110.5342,110.5432,75557.0
2016-01-20 09:40:00,123.33,124.0,123.21,124.0,122939.0,110.5432,111.1437,110.4356,111.1437,122939.0
2016-01-20 09:45:00,124.04,124.22,123.6,123.64,59002.0,111.1795,111.3409,110.7852,110.821,59002.0
2016-01-20 09:50:00,123.6,123.68,122.93,122.94,80567.0,110.7852,110.8569,110.1846,110.1936,80567.0
2016-01-20 09:55:00,122.94,123.22,122.63,123.2,86838.0,110.1936,110.4446,109.9157,110.4266,86838.0
2016-01-20 10:00:00,123.21,123.24,122.55,122.8,71981.0,110.4356,110.4625,109.844,110.0681,71981.0
2016-01-20 10:05:00,122.76,123.28,122.75,122.93,107187.0,110.0323,110.4983,110.0233,110.1846,107187.0
2016-01-20 10:10:00,122.94,122.99,122.38,122.78,93217.0,110.1936,110.2384,109.6917,110.0502,93217.0
2016-01-20 10:15:00,122.76,122.84,121.93,121.93,92242.0,110.0323,110.104,109.2883,109.2883,92242.0
2016-01-20 10:20:00,121.9,122.12,121.7,121.84,98505.0,109.2614,109.4586,109.0822,109.2076,98505.0
2016-01-20 10:25:00,121.87,122.14,121.7,122.14,123124.0,109.2345,109.4765,109.0822,109.4765,123124.0
2016-01-20 10:30:00,122.1,122.14,121.51,121.64,149315.0,109.4407,109.4765,108.9119,109.0284,149315.0
2016-01-20 10:35:00,121.62,121.92,121.5,121.63,78786.0,109.0104,109.2793,108.9029,109.0194,78786.0
2016-01-20 10:40:00,121.6,121.81,121.51,121.69,119374.0,108.9925,109.1807,108.9119,109.0732,119374.0
2016-01-20 10:45:00,121.72,121.73,121.25,121.27,70271.0,109.1001,109.109,108.6788,108.6967,70271.0
2016-01-20 10:50:00,121.3,121.4,121.04,121.06,87845.0,108.7236,108.8133,108.4906,108.5085,87845.0
2016-01-20 10:55:00,121.08,121.11,120.65,120.66,117307.0,108.5264,108.5533,108.141,108.15,117307.0
2016-01-20 11:00:00,120.68,120.91,120.65,120.84,102898.0,108.1679,108.3741,108.141,108.3113,102898.0
2016-01-20 11:05:00,120.88,120.9,120.52,120.63,96273.0,108.3472,108.3651,108.0245,108.1231,96273.0
2016-01-20 11:10:00,120.61,121.12,120.61,120.95,82164.0,108.1052,108.5623,108.1052,108.4099,82164.0
2016-01-20 11:15:00,120.94,121.34,120.74,121.33,89070.0,108.401,108.7595,108.2217,108.7505,89070.0
2016-01-20 11:20:00,121.36,121.7,121.17,121.7,104296.0,108.7774,109.0822,108.6071,109.0822,104296.0
2016-01-20 11:25:00,121.71,121.85,121.52,121.65,57185.0,109.0911,109.2166,108.9208,109.0373,57185.0
2016-01-20 11:30:00,121.65,121.96,121.65,121.95,40630.0,109.0373,109.3152,109.0373,109.3062,40630.0
2016-01-20 11:35:00,121.95,122.08,121.77,121.83,43409.0,109.3062,109.4228,109.1449,109.1987,43409.0
2016-01-20 11:40:00,121.83,121.83,121.37,121.37,37425.0,109.1987,109.1987,108.7864,108.7864,37425.0
2016-01-20 11:45:00,121.38,121.53,121.34,121.37,47698.0,108.7953,108.9298,108.7595,108.7864,47698.0
2016-01-20 11:50:00,121.37,121.38,120.96,120.96,48522.0,108.7864,108.7953,108.4189,108.4189,48522.0
2016-01-20 11:55:00,120.92,121.17,120.83,121.07,40461.0,108.383,108.6071,108.3024,108.5175,40461.0
2016-01-20 12:00:00,121.06,121.19,120.96,121.01,30733.0,108.5085,108.625,108.4189,108.4637,30733.0
2016-01-20 12:05:00,120.98,121.03,120.78,120.93,62081.0,108.4368,108.4816,108.2575,108.392,62081.0
2016-01-20 12:10:00,120.9,120.91,120.71,120.83,49962.0,108.3651,108.3741,108.1948,108.3024,49962.0
2016-01-20 12:15:00,120.76,120.87,120.55,120.62,36172.0,108.2396,108.3382,108.0514,108.1141,36172.0
2016-01-20 12:20:00,120.63,120.65,120.1,120.21,72541.0,108.1231,108.141,107.648,107.7466,72541.0
2016-01-20 12:25:00,120.21,120.33,120.04,120.14,52575.0,107.7466,107.8542,107.5943,107.6839,52575.0
2016-01-20 12:30:00,120.12,120.26,120.07,120.14,71451.0,107.666,107.7915,107.6212,107.6839,71451.0
2016-01-20 12:35:00,120.12,120.32,120.05,120.2,58004.0,107.666,107.8452,107.6032,107.7377,58004.0
2016-01-20 12:40:00,120.17,120.29,120.09,120.09,31420.0,107.7108,107.8183,107.6391,107.6391,31420.0
2016-01-20 12:45:00,120.07,120.18,119.82,120.06,180315.0,107.6212,107.7197,107.3971,107.6122,180315.0
2016-01-20 12:50:00,120.02,120.54,119.94,120.49,62842.0,107.5763,108.0424,107.5046,107.9976,62842.0
2016-01-20 12:55:00,120.49,120.85,120.49,120.84,56975.0,107.9976,108.3203,107.9976,108.3113,56975.0
2016-01-20 13:00:00,120.85,121.12,120.7,121.07,55878.0,108.3203,108.5623,108.1858,108.5175,55878.0
2016-01-20 13:05:00,121.06,121.11,120.71,120.77,32031.0,108.5085,108.5533,108.1948,108.2486,32031.0
2016-01-20 13:10:00,120.77,120.87,120.68,120.73,28430.0,108.2486,108.3382,108.1679,108.2127,28430.0
2016-01-20 13:15:00,120.76,120.81,120.42,120.44,32147.0,108.2396,108.2844,107.9349,107.9528,32147.0
2016-01-20 13:20:00,120.46,120.97,120.37,120.96,23575.0,107.9707,108.4278,107.89,108.4189,23575.0
2016-01-20 13:25:00,120.96,121.03,120.69,120.72,32958.0,108.4189,108.4816,108.1769,108.2038,32958.0
2016-01-20 13:30:00,120.74,121.13,120.72,120.94,60753.0,108.2217,108.5713,108.2038,108.401,60753.0
2016-01-20 13:35:00,120.97,121.05,120.73,120.93,52774.0,108.4278,108.4995,108.2127,108.392,52774.0
2016-01-20 13:40:00,120.92,121.45,120.92,121.45,64512.0,108.383,108.8581,108.383,108.8581,64512.0
2016-01-20 13:45:00,121.45,121.61,121.29,121.57,82875.0,108.8581,109.0015,108.7147,108.9656,82875.0
2016-01-20 13:50:00,121.57,121.88,121.48,121.55,96264.0,108.9656,109.2435,108.885,108.9477,96264.0
2016-01-20 13:55:00,121.56,121.59,121.37,121.46,38852.0,108.9567,108.9836,108.7864,108.867,38852.0
2016-01-20 14:00:00,121.5,121.59,121.0,121.16,67161.0,108.9029,108.9836,108.4547,108.5981,67161.0
2016-01-20 14:05:00,121.16,121.68,121.13,121.61,80531.0,108.5981,109.0642,108.5713,109.0015,80531.0
2016-01-20 14:10:00,121.59,122.09,121.59,121.78,71756.0,108.9836,109.4317,108.9836,109.1539,71756.0
2016-01-20 14:15:00,121.79,121.8,121.43,121.77,59122.0,109.1628,109.1718,108.8401,109.1449,59122.0
2016-01-20 14:20:00,121.78,121.83,121.53,121.64,59497.0,109.1539,109.1987,108.9298,109.0284,59497.0
2016-01-20 14:25:00,121.67,121.76,121.42,121.44,49994.0,109.0553,109.1359,108.8312,108.8491,49994.0
2016-01-20 14:30:00,121.47,121.54,121.19,121.38,57740.0,108.876,108.9387,108.625,108.7953,57740.0
2016-01-20 14:35:00,121.36,121.59,121.21,121.59,70909.0,108.7774,108.9836,108.643,108.9836,70909.0
2016-01-20 14:40:00,121.57,121.71,121.31,121.45,48157.0,108.9656,109.0911,108.7326,108.8581,48157.0
2016-01-20 14:45:00,121.44,121.58,121.26,121.57,39537.0,108.8491,108.9746,108.6878,108.9656,39537.0
2016-01-20 14:50:00,121.6,122.04,121.6,121.97,65848.0,108.9925,109.3869,108.9925,109.3242,65848.0
2016-01-20 14:55:00,121.97,122.05,121.73,121.74,47633.0,109.3242,109.3959,109.109,109.118,47633.0
2016-01-20 15:00:00,121.73,122.01,121.57,122.01,63480.0,109.109,109.36,108.9656,109.36,63480.0
2016-01-20 15:05:00,122.02,122.39,122.02,122.17,75136.0,109.369,109.7006,109.369,109.5034,75136.0
2016-01-20 15:10:00,122.18,122.31,122.02,122.16,66176.0,109.5124,109.6289,109.369,109.4945,66176.0
2016-01-20 15:15:00,122.19,123.24,122.19,122.88,122800.0,109.5214,110.4625,109.5214,110.1398,122800.0
2016-01-20 15:20:00,122.88,123.26,122.75,123.14,113081.0,110.1398,110.4804,110.0233,110.3729,113081.0
2016-01-20 15:25:00,123.18,123.32,122.93,123.17,129014.0,110.4087,110.5342,110.1846,110.3997,129014.0
2016-01-20 15:30:00,123.2,123.37,122.83,122.84,114275.0,110.4266,110.579,110.095,110.104,114275.0
2016-01-20 15:35:00,122.79,123.09,122.75,123.04,109618.0,110.0591,110.328,110.0233,110.2832,109618.0
2016-01-20 15:40:00,123.01,123.02,122.42,122.58,116178.0,110.2563,110.2653,109.7275,109.8709,116178.0
2016-01-20 15:45:00,122.56,122.57,121.95,122.33,121555.0,109.853,109.862,109.3062,109.6468,121555.0
2016-01-20 15:50:00,122.32,122.48,122.11,122.43,132048.0,109.6379,109.7813,109.4496,109.7365,132048.0
2016-01-20 15:55:00,122.41,122.44,122.02,122.16,282055.0,109.7185,109.7454,109.369,109.4945,282055.0
2016-01-21 09:30:00,122.66,122.93,121.54,122.66,114842.0,109.9426,110.1846,108.9387,109.9426,114842.0
2016-01-21 09:35:00,122.51,122.6,121.98,122.55,64822.0,109.8082,109.8888,109.3331,109.844,64822.0
2016-01-21 09:40:00,122.62,123.19,122.21,122.36,56495.0,109.9068,110.4177,109.5393,109.6737,56495.0
2016-01-21 09:45:00,122.35,122.65,122.17,122.36,79667.0,109.6648,109.9337,109.5034,109.6737,79667.0
2016-01-21 09:50:00,122.37,122.74,122.2,122.69,85809.0,109.6827,110.0143,109.5303,109.9695,85809.0
2016-01-21 09:55:00,122.72,122.86,122.25,122.25,47050.0,109.9964,110.1219,109.5751,109.5751,47050.0
2016-01-21 10:00:00,122.21,123.49,122.21,123.44,80898.0,109.5393,110.6866,109.5393,110.6418,80898.0
2016-01-21 10:05:00,123.48,123.85,123.3,123.81,104382.0,110.6776,111.0092,110.5163,110.9734,104382.0
2016-01-21 10:10:00,123.78,124.24,123.66,124.07,118082.0,110.9465,111.3588,110.8389,111.2064,118082.0
2016-01-21 10:15:00,124.13,124.39,124.11,124.23,93777.0,111.2602,111.4933,111.2423,111.3498,93777.0
2016-01-21 10:20:00,124.24,124.33,123.45,123.45,37913.0,111.3588,111.4395,110.6507,110.6507,37913.0
2016-01-21 10:25:00,123.46,123.82,123.31,123.66,62248.0,110.6597,110.9824,110.5252,110.8389,62248.0
2016-01-21 10:30:00,123.67,124.07,123.42,124.07,33612.0,110.8479,111.2064,110.6238,111.2064,33612.0
2016-01-21 10:35:00,124.13,124.28,123.89,124.11,41361.0,111.2602,111.3947,111.0451,111.2423,41361.0
2016-01-21 10:40:00,124.15,124.34,124.05,124.23,38958.0,111.2781,111.4484,111.1885,111.3498,38958.0
2016-01-21 10:45:00,124.25,124.9,124.18,124.47,74544.0,111.3678,111.9504,111.305,111.565,74544.0
2016-01-21 10:50:00,124.48,124.54,124.21,124.36,63152.0,111.5739,111.6277,111.3319,111.4664,63152.0
2016-01-21 10:55:00,124.38,124.43,123.59,123.69,84835.0,111.4843,111.5291,110.7762,110.8658,84835.0
2016-01-21 11:00:00,123.67,124.32,123.41,124.28,67473.0,110.8479,111.4305,110.6149,111.3947,67473.0
2016-01-21 11:05:00,124.26,124.55,124.13,124.25,34897.0,111.3767,111.6367,111.2602,111.3678,34897.0
2016-01-21 11:10:00,124.25,124.37,123.95,124.08,62160.0,111.3678,111.4753,111.0989,111.2154,62160.0
2016-01-21 11:15:00,124.05,124.15,123.82,123.9,36580.0,111.1885,111.2781,110.9824,111.0541,36580.0
2016-01-21 11:20:00,123.93,123.99,123.3,123.39,49120.0,111.0809,111.1347,110.5163,110.5969,49120.0
2016-01-21 11:25:00,123.41,123.8,123.37,123.74,69267.0,110.6149,110.9644,110.579,110.9106,69267.0
2016-01-21 11:30:00,123.73,124.24,123.72,124.07,50795.0,110.9017,111.3588,110.8927,111.2064,50795.0
2016-01-21 11:35:00,124.07,124.63,124.03,124.55,63838.0,111.2064,111.7084,111.1706,111.6367,63838.0
2016-01-21 11:40:00,124.54,124.59,124.19,124.3,64280.0,111.6277,111.6725,111.314,111.4126,64280.0
2016-01-21 11:45:00,124.31,124.58,124.2,124.56,35929.0,111.4215,111.6636,111.323,111.6456,35929.0
2016-01-21 11:50:00,124.59,124.74,124.46,124.71,43255.0,111.6725,111.807,111.556,111.7801,43255.0
2016-01-21 11:55:00,124.73,125.29,124.7,125.13,61549.0,111.798,112.2999,111.7711,112.1565,61549.0
2016-01-21 12:00:00,125.18,125.5,125.16,125.3,56197.0,112.2013,112.4882,112.1834,112.3089,56197.0
2016-01-21 12:05:00,125.29,125.53,125.18,125.31,45219.0,112.2999,112.5151,112.2013,112.3179,45219.0
2016-01-21 12:10:00,125.32,125.46,125.01,125.05,48505.0,112.3268,112.4523,112.049,112.0848,48505.0
2016-01-21 12:15:00,125.03,125.29,124.9,124.9,66496.0,112.0669,112.2999,111.9504,111.9504,66496.0
2016-01-21 12:20:00,124.94,124.98,124.77,124.92,44547.0,111.9862,112.0221,111.8339,111.9683,44547.0
2016-01-21 12:25:00,124.88,125.39,124.88,125.24,57026.0,111.9325,112.3896,111.9325,112.2551,57026.0
2016-01-21 12:30:00,125.23,125.24,125.05,125.14,31472.0,112.2462,112.2551,112.0848,112.1655,31472.0
2016-01-21 12:35:00,125.12,125.25,125.0,125.02,24925.0,112.1476,112.2641,112.04,112.0579,24925.0
2016-01-21 12:40:00,125.04,125.18,124.96,125.15,61811.0,112.0759,112.2013,112.0042,112.1745,61811.0
2016-01-21 12:45:00,125.15,125.29,125.0,125.22,60599.0,112.1745,112.2999,112.04,112.2372,60599.0
2016-01-21 12:50:00,125.22,125.39,125.12,125.18,21764.0,112.2372,112.3896,112.1476,112.2013,21764.0
2016-01-21 12:55:00,125.18,125.24,125.01,125.24,34732.0,112.2013,112.2551,112.049,112.2551,34732.0
2016-01-21 13:00:00,125.25,125.41,125.25,125.38,24837.0,112.2641,112.4075,112.2641,112.3806,24837.0
2016-01-21 13:05:00,125.38,125.95,125.38,125.9,50907.0,112.3806,112.8915,112.3806,112.8467,50907.0
2016-01-21 13:10:00,125.92,125.98,125.38,125.38,34100.0,112.8646,112.9184,112.3806,112.3806,34100.0
2016-01-21 13:15:00,125.29,125.56,125.24,125.35,42164.0,112.2999,112.5419,112.2551,112.3537,42164.0
2016-01-21 13:20:00,125.34,125.38,125.0,125.08,31537.0,112.3448,112.3806,112.04,112.1117,31537.0
2016-01-21 13:25:00,125.08,125.26,124.93,124.95,41353.0,112.1117,112.2731,111.9773,111.9952,41353.0
2016-01-21 13:30:00,124.91,125.15,124.41,124.46,110166.0,111.9593,112.1745,111.5112,111.556,110166.0
2016-01-21 13:35:00,124.44,125.06,124.26,125.06,75121.0,111.5381,112.0938,111.3767,112.0938,75121.0
2016-01-21 13:40:00,125.05,125.05,124.71,124.71,42331.0,112.0848,112.0848,111.7801,111.7801,42331.0
2016-01-21 13:45:00,124.7,124.92,124.7,124.81,17296.0,111.7711,111.9683,111.7711,111.8697,17296.0
2016-01-21 13:50:00,124.8,124.81,124.3,124.38,50712.0,111.8607,111.8697,111.4126,111.4843,50712.0
2016-01-21 13:55:00,124.34,124.6,124.26,124.39,51430.0,111.4484,111.6815,111.3767,111.4933,51430.0
2016-01-21 14:00:00,124.41,124.5,124.0,124.25,48275.0,111.5112,111.5918,111.1437,111.3678,48275.0
2016-01-21 14:05:00,124.25,124.28,123.97,124.04,49150.0,111.3678,111.3947,111.1168,111.1795,49150.0
2016-01-21 14:10:00,124.03,124.03,123.5,123.56,79876.0,111.1706,111.1706,110.6955,110.7493,79876.0
2016-01-21 14:15:00,123.57,123.57,123.37,123.5,45038.0,110.7583,110.7583,110.579,110.6955,45038.0
2016-01-21 14:20:00,123.48,123.71,123.27,123.29,54894.0,110.6776,110.8838,110.4894,110.5073,54894.0
2016-01-21 14:25:00,123.27,123.49,123.17,123.45,47215.0,110.4894,110.6866,110.3997,110.6507,47215.0
2016-01-21 14:30:00,123.5,123.88,123.5,123.51,69280.0,110.6955,111.0361,110.6955,110.7045,69280.0
2016-01-21 14:35:00,123.55,123.88,123.53,123.75,62833.0,110.7403,111.0361,110.7224,110.9196,62833.0
2016-01-21 14:40:00,123.73,123.93,123.72,123.81,30878.0,110.9017,111.0809,110.8927,110.9734,30878.0
2016-01-21 14:45:00,123.82,123.84,123.35,123.41,25861.0,110.9824,111.0003,110.5611,110.6149,25861.0
2016-01-21 14:50:00,123.41,123.59,123.29,123.52,45734.0,110.6149,110.7762,110.5073,110.7135,45734.0
2016-01-21 14:55:00,123.52,123.95,123.47,123.89,71577.0,110.7135,111.0989,110.6686,111.0451,71577.0
2016-01-21 15:00:00,123.86,123.9,123.63,123.67,30781.0,111.0182,111.0541,110.8121,110.8479,30781.0
2016-01-21 15:05:00,123.67,123.72,123.22,123.35,35738.0,110.8479,110.8927,110.4446,110.5611,35738.0
2016-01-21 15:10:00,123.38,123.79,123.27,123.67,34956.0,110.588,110.9555,110.4894,110.8479,34956.0
2016-01-21 15:15:00,123.66,123.71,123.35,123.48,35033.0,110.8389,110.8838,110.5611,110.6776,35033.0
2016-01-21 15:20:00,123.47,123.64,123.32,123.61,33046.0,110.6686,110.821,110.5342,110.7941,33046.0
2016-01-21 15:25:00,123.6,123.7,123.45,123.51,44929.0,110.7852,110.8748,110.6507,110.7045,44929.0
2016-01-21 15:30:00,123.52,123.93,123.47,123.84,48517.0,110.7135,111.0809,110.6686,111.0003,48517.0
2016-01-21 15:35:00,123.88,123.98,123.72,123.95,47223.0,111.0361,111.1258,110.8927,111.0989,47223.0
2016-01-21 15:40:00,123.95,124.07,123.8,123.96,86643.0,111.0989,111.2064,110.9644,111.1078,86643.0
2016-01-21 15:45:00,123.94,123.95,123.56,123.7,81475.0,111.0899,111.0989,110.7493,110.8748,81475.0
2016-01-21 15:50:00,123.7,123.95,123.67,123.94,89230.0,110.8748,111.0989,110.8479,111.0899,89230.0
2016-01-21 15:55:00,123.91,123.92,123.39,123.41,230684.0,111.063,111.072,110.5969,110.6149,230684.0
2016-01-22 09:30:00,124.42,125.0,124.27,124.99,180606.0,111.5201,112.04,111.3857,112.031,180606.0
2016-01-22 09:35:00,124.98,125.16,124.49,124.64,148724.0,112.0221,112.1834,111.5829,111.7173,148724.0
2016-01-22 09:40:00,124.64,124.67,124.25,124.59,134152.0,111.7173,111.7442,111.3678,111.6725,134152.0
2016-01-22 09:45:00,124.56,125.0,124.46,124.76,59880.0,111.6456,112.04,111.556,111.8249,59880.0
2016-01-22 09:50:00,124.8,125.05,124.58,124.88,58423.0,111.8607,112.0848,111.6636,111.9325,58423.0
2016-01-22 09:55:00,124.9,124.97,124.57,124.77,40486.0,111.9504,112.0131,111.6546,111.8339,40486.0
2016-01-22 10:00:00,124.76,125.0,124.64,124.79,49333.0,111.8249,112.04,111.7173,111.8518,49333.0
2016-01-22 10:05:00,124.8,125.11,124.7,125.04,47333.0,111.8607,112.1386,111.7711,112.0759,47333.0
2016-01-22 10:10:00,125.04,125.63,125.04,125.63,80695.0,112.0759,112.6047,112.0759,112.6047,80695.0
2016-01-22 10:15:00,125.61,125.64,125.19,125.51,64324.0,112.5868,112.6137,112.2103,112.4971,64324.0
2016-01-22 10:20:00,125.46,125.54,125.13,125.48,47906.0,112.4523,112.524,112.1565,112.4702,47906.0
2016-01-22 10:25:00,125.49,125.68,125.29,125.34,38344.0,112.4792,112.6495,112.2999,112.3448,38344.0
2016-01-22 10:30:00,125.39,125.5,125.14,125.14,34097.0,112.3896,112.4882,112.1655,112.1655,34097.0
2016-01-22 10:35:00,125.14,125.2,124.88,124.95,55536.0,112.1655,112.2193,111.9325,111.9952,55536.0
2016-01-22 10:40:00,124.94,125.01,124.76,124.94,46976.0,111.9862,112.049,111.8249,111.9862,46976.0
2016-01-22 10:45:00,124.93,125.04,124.7,124.71,68313.0,111.9773,112.0759,111.7711,111.7801,68313.0
2016-01-22 10:50:00,124.67,124.75,124.58,124.67,32818.0,111.7442,111.8159,111.6636,111.7442,32818.0
2016-01-22 10:55:00,124.66,124.68,124.4,124.4,32270.0,111.7353,111.7532,111.5022,111.5022,32270.0
2016-01-22 11:00:00,124.42,124.53,124.25,124.3,39054.0,111.5201,111.6187,111.3678,111.4126,39054.0
2016-01-22 11:05:00,124.31,124.37,124.04,124.05,48066.0,111.4215,111.4753,111.1795,111.1885,48066.0
2016-01-22 11:10:00,124.01,124.06,123.86,123.87,63655.0,111.1527,111.1975,111.0182,111.0272,63655.0
2016-01-22 11:15:00,123.87,124.25,123.76,124.18,32824.0,111.0272,111.3678,110.9286,111.305,32824.0
2016-01-22 11:20:00,124.19,124.31,123.93,123.95,43128.0,111.314,111.4215,111.0809,111.0989,43128.0
2016-01-22 11:25:00,123.96,124.0,123.57,123.94,68569.0,111.1078,111.1437,110.7583,111.0899,68569.0
2016-01-22 11:30:00,123.96,123.97,123.6,123.64,47856.0,111.1078,111.1168,110.7852,110.821,47856.0
2016-01-22 11:35:00,123.6,123.63,123.41,123.44,115425.0,110.7852,110.8121,110.6149,110.6418,115425.0
2016-01-22 11:40:00,123.43,123.59,123.32,123.59,54995.0,110.6328,110.7762,110.5342,110.7762,54995.0
2016-01-22 11:45:00,123.56,123.82,123.51,123.56,20762.0,110.7493,110.9824,110.7045,110.7493,20762.0
2016-01-22 11:50:00,123.54,123.94,123.44,123.9,32355.0,110.7314,111.0899,110.6418,111.0541,32355.0
2016-01-22 11:55:00,123.87,123.88,123.73,123.83,66123.0,111.0272,111.0361,110.9017,110.9913,66123.0
2016-01-22 12:00:00,123.81,124.1,123.81,124.0,63801.0,110.9734,111.2333,110.9734,111.1437,63801.0
2016-01-22 12:05:00,124.0,124.12,123.99,124.07,24268.0,111.1437,111.2512,111.1347,111.2064,24268.0
2016-01-22 12:10:00,124.06,124.28,123.97,124.24,46353.0,111.1975,111.3947,111.1168,111.3588,46353.0
2016-01-22 12:15:00,124.22,124.31,124.16,124.28,27906.0,111.3409,111.4215,111.2871,111.3947,27906.0
2016-01-22 12:20:00,124.26,124.29,123.95,124.01,76352.0,111.3767,111.4036,111.0989,111.1527,76352.0
2016-01-22 12:25:00,123.98,124.11,123.87,123.93,34910.0,111.1258,111.2423,111.0272,111.0809,34910.0
2016-01-22 12:30:00,123.94,123.99,123.84,123.9,30430.0,111.0899,111.1347,111.0003,111.0541,30430.0
2016-01-22 12:35:00,123.89,123.99,123.75,123.98,40138.0,111.0451,111.1347,110.9196,111.1258,40138.0
2016-01-22 12:40:00,123.98,123.98,123.82,123.95,23284.0,111.1258,111.1258,110.9824,111.0989,23284.0
2016-01-22 12:45:00,123.95,123.95,123.82,123.89,20446.0,111.0989,111.0989,110.9824,111.0451,20446.0
2016-01-22 12:50:00,123.87,123.96,123.87,123.92,13864.0,111.0272,111.1078,111.0272,111.072,13864.0
2016-01-22 12:55:00,123.93,124.08,123.92,123.96,19023.0,111.0809,111.2154,111.072,111.1078,19023.0
2016-01-22 13:00:00,123.99,124.09,123.92,123.94,39282.0,111.1347,111.2244,111.072,111.0899,39282.0
2016-01-22 13:05:00,123.94,124.08,123.93,123.93,47336.0,111.0899,111.2154,111.0809,111.0809,47336.0
2016-01-22 13:10:00,123.95,124.15,123.95,124.12,27680.0,111.0989,111.2781,111.0989,111.2512,27680.0
2016-01-22 13:15:00,124.14,124.28,124.12,124.23,25384.0,111.2692,111.3947,111.2512,111.3498,25384.0
2016-01-22 13:20:00,124.23,124.37,124.14,124.29,70646.0,111.3498,111.4753,111.2692,111.4036,70646.0
2016-01-22 13:25:00,124.3,124.35,124.21,124.24,31156.0,111.4126,111.4574,111.3319,111.3588,31156.0
2016-01-22 13:30:00,124.27,124.3,124.23,124.26,25735.0,111.3857,111.4126,111.3498,111.3767,25735.0
2016-01-22 13:35:00,124.27,124.31,124.23,124.27,19904.0,111.3857,111.4215,111.3498,111.3857,19904.0
2016-01-22 13:40:00,124.26,124.37,124.26,124.36,21875.0,111.3767,111.4753,111.3767,111.4664,21875.0
2016-01-22 13:45:00,124.38,124.61,124.32,124.61,46448.0,111.4843,111.6904,111.4305,111.6904,46448.0
2016-01-22 13:50:00,124.58,124.65,124.56,124.63,48321.0,111.6636,111.7263,111.6456,111.7084,48321.0
2016-01-22 13:55:00,124.65,124.82,124.64,124.8,31253.0,111.7263,111.8787,111.7173,111.8607,31253.0
2016-01-22 14:00:00,124.8,124.81,124.73,124.76,45424.0,111.8607,111.8697,111.798,111.8249,45424.0
2016-01-22 14:05:00,124.75,124.81,124.68,124.8,25740.0,111.8159,111.8697,111.7532,111.8607,25740.0
2016-01-22 14:10:00,124.81,124.88,124.72,124.87,35938.0,111.8697,111.9325,111.789,111.9235,35938.0
2016-01-22 14:15:00,124.87,125.04,124.85,124.95,44718.0,111.9235,112.0759,111.9056,111.9952,44718.0
2016-01-22 14:20:00,124.96,124.99,124.68,124.74,31934.0,112.0042,112.031,111.7532,111.807,31934.0
2016-01-22 14:25:00,124.73,124.83,124.64,124.64,40821.0,111.798,111.8876,111.7173,111.7173,40821.0
2016-01-22 14:30:00,124.65,124.8,124.49,124.77,36026.0,111.7263,111.8607,111.5829,111.8339,36026.0
2016-01-22 14:35:00,124.78,124.88,124.4,124.49,53502.0,111.8428,111.9325,111.5022,111.5829,53502.0
2016-01-22 14:40:00,124.5,124.59,124.42,124.45,42940.0,111.5918,111.6725,111.5201,111.547,42940.0
2016-01-22 14:45:00,124.44,124.64,124.42,124.62,30898.0,111.5381,111.7173,111.5201,111.6994,30898.0
2016-01-22 14:50:00,124.6,124.69,124.48,124.6,21890.0,111.6815,111.7622,111.5739,111.6815,21890.0
2016-01-22 14:55:00,124.59,124.59,124.41,124.5,36743.0,111.6725,111.6725,111.5112,111.5918,36743.0
2016-01-22 15:00:00,124.5,124.73,124.46,124.5,303854.0,111.5918,111.798,111.556,111.5918,303854.0
2016-01-22 15:05:00,124.48,124.51,124.36,124.37,25072.0,111.5739,111.6008,111.4664,111.4753,25072.0
2016-01-22 15:10:00,124.36,124.43,124.3,124.43,30216.0,111.4664,111.5291,111.4126,111.5291,30216.0
2016-01-22 15:15:00,124.43,124.51,124.36,124.36,42810.0,111.5291,111.6008,111.4664,111.4664,42810.0
2016-01-22 15:20:00,124.39,124.57,124.36,124.45,30181.0,111.4933,111.6546,111.4664,111.547,30181.0
2016-01-22 15:25:00,124.46,124.5,124.37,124.48,89689.0,111.556,111.5918,111.4753,111.5739,89689.0
2016-01-22 15:30:00,124.49,124.49,124.21,124.21,77675.0,111.5829,111.5829,111.3319,111.3319,77675.0
2016-01-22 15:35:00,124.24,124.34,124.16,124.33,52364.0,111.3588,111.4484,111.2871,111.4395,52364.0
2016-01-22 15:40:00,124.32,124.38,124.28,124.35,57096.0,111.4305,111.4843,111.3947,111.4574,57096.0
2016-01-22 15:45:00,124.37,124.43,124.28,124.34,93627.0,111.4753,111.5291,111.3947,111.4484,93627.0
2016-01-22 15:50:00,124.37,124.46,124.26,124.41,117488.0,111.4753,111.556,111.3767,111.5112,117488.0
2016-01-22 15:55:00,124.43,124.65,124.27,124.59,316120.0,111.5291,111.7263,111.3857,111.6725,316120.0
2016-01-25 09:30:00,124.6,125.11,124.43,124.94,133332.0,111.6815,112.1386,111.5291,111.9862,133332.0
2016-01-25 09:35:00,124.99,125.04,124.45,124.7,88949.0,112.031,112.0759,111.547,111.7711,88949.0
2016-01-25 09:40:00,124.71,124.79,124.17,124.17,41389.0,111.7801,111.8518,111.2961,111.2961,41389.0
2016-01-25 09:45:00,124.16,124.32,124.06,124.18,41696.0,111.2871,111.4305,111.1975,111.305,41696.0
2016-01-25 09:50:00,124.19,124.39,124.13,124.14,42857.0,111.314,111.4933,111.2602,111.2692,42857.0
2016-01-25 09:55:00,124.14,124.23,123.77,124.13,56558.0,111.2692,111.3498,110.9375,111.2602,56558.0
2016-01-25 10:00:00,124.12,124.54,123.98,124.51,40170.0,111.2512,111.6277,111.1258,111.6008,40170.0
2016-01-25 10:05:00,124.55,124.65,124.31,124.31,44141.0,111.6367,111.7263,111.4215,111.4215,44141.0
2016-01-25 10:10:00,124.33,124.34,124.0,124.05,37162.0,111.4395,111.4484,111.1437,111.1885,37162.0
2016-01-25 10:15:00,124.01,124.36,123.98,124.24,26248.0,111.1527,111.4664,111.1258,111.3588,26248.0
2016-01-25 10:20:00,124.2,124.55,124.11,124.54,28094.0,111.323,111.6367,111.2423,111.6277,28094.0
2016-01-25 10:25:00,124.57,124.62,124.4,124.44,35998.0,111.6546,111.6994,111.5022,111.5381,35998.0
2016-01-25 10:30:00,124.45,124.62,124.31,124.42,41793.0,111.547,111.6994,111.4215,111.5201,41793.0
2016-01-25 10:35:00,124.41,124.41,124.12,124.23,25804.0,111.5112,111.5112,111.2512,111.3498,25804.0
2016-01-25 10:40:00,124.23,124.27,124.04,124.23,52206.0,111.3498,111.3857,111.1795,111.3498,52206.0
2016-01-25 10:45:00,124.22,124.32,124.14,124.24,27416.0,111.3409,111.4305,111.2692,111.3588,27416.0
2016-01-25 10:50:00,124.18,124.21,124.07,124.09,29069.0,111.305,111.3319,111.2064,111.2244,29069.0
2016-01-25 10:55:00,124.1,124.36,124.06,124.3,33432.0,111.2333,111.4664,111.1975,111.4126,33432.0
2016-01-25 11:00:00,124.29,124.29,124.07,124.2,45778.0,111.4036,111.4036,111.2064,111.323,45778.0
2016-01-25 11:05:00,124.17,124.22,123.91,123.92,42258.0,111.2961,111.3409,111.063,111.072,42258.0
2016-01-25 11:10:00,123.91,123.96,123.75,123.78,37250.0,111.063,111.1078,110.9196,110.9465,37250.0
2016-01-25 11:15:00,123.79,123.83,123.63,123.67,28301.0,110.9555,110.9913,110.8121,110.8479,28301.0
2016-01-25 11:20:00,123.67,123.78,123.58,123.74,46507.0,110.8479,110.9465,110.7672,110.9106,46507.0
2016-01-25 11:25:00,123.76,123.92,123.73,123.91,37429.0,110.9286,111.072,110.9017,111.063,37429.0
2016-01-25 11:30:00,123.85,123.87,123.59,123.61,35197.0,111.0092,111.0272,110.7762,110.7941,35197.0
2016-01-25 11:35:00,123.61,123.76,123.6,123.74,39765.0,110.7941,110.9286,110.7852,110.9106,39765.0
2016-01-25 11:40:00,123.77,123.82,123.43,123.43,40618.0,110.9375,110.9824,110.6328,110.6328,40618.0
2016-01-25 11:45:00,123.42,123.56,123.4,123.55,40966.0,110.6238,110.7493,110.6059,110.7403,40966.0
2016-01-25 11:50:00,123.58,123.89,123.57,123.86,27775.0,110.7672,111.0451,110.7583,111.0182,27775.0
2016-01-25 11:55:00,123.88,123.89,123.68,123.68,34132.0,111.0361,111.0451,110.8569,110.8569,34132.0
2016-01-25 12:00:00,123.68,123.85,123.65,123.74,43687.0,110.8569,111.0092,110.83,110.9106,43687.0
2016-01-25 12:05:00,123.76,124.06,123.69,124.01,74753.0,110.9286,111.1975,110.8658,111.1527,74753.0
2016-01-25 12:10:00,124.01,124.01,123.87,123.94,46788.0,111.1527,111.1527,111.0272,111.0899,46788.0
2016-01-25 12:15:00,123.93,123.98,123.85,123.93,45065.0,111.0809,111.1258,111.0092,111.0809,45065.0
2016-01-25 12:20:00,123.94,124.18,123.94,124.11,84019.0,111.0899,111.305,111.0899,111.2423,84019.0
2016-01-25 12:25:00,124.11,124.22,124.1,124.12,24592.0,111.2423,111.3409,111.2333,111.2512,24592.0
2016-01-25 12:30:00,124.12,124.12,123.96,124.07,35215.0,111.2512,111.2512,111.1078,111.2064,35215.0
2016-01-25 12:35:00,124.07,124.18,124.02,124.18,40531.0,111.2064,111.305,111.1616,111.305,40531.0
2016-01-25 12:40:00,124.16,124.3,124.16,124.28,49951.0,111.2871,111.4126,111.2871,111.3947,49951.0
2016-01-25 12:45:00,124.29,124.38,124.2,124.36,25390.0,111.4036,111.4843,111.323,111.4664,25390.0
2016-01-25 12:50:00,124.38,124.56,124.38,124.5,50791.0,111.4843,111.6456,111.4843,111.5918,50791.0
2016-01-25 12:55:00,124.52,124.64,124.51,124.58,27763.0,111.6098,111.7173,111.6008,111.6636,27763.0
2016-01-25 13:00:00,124.57,124.68,124.51,124.66,28370.0,111.6546,111.7532,111.6008,111.7353,28370.0
2016-01-25 13:05:00,124.67,124.8,124.6,124.77,50185.0,111.7442,111.8607,111.6815,111.8339,50185.0
2016-01-25 13:10:00,124.77,124.83,124.67,124.82,24956.0,111.8339,111.8876,111.7442,111.8787,24956.0
2016-01-25 13:15:00,124.84,125.09,124.79,125.04,29406.0,111.8966,112.1207,111.8518,112.0759,29406.0
2016-01-25 13:20:00,125.04,125.24,125.03,125.15,53801.0,112.0759,112.2551,112.0669,112.1745,53801.0
2016-01-25 13:25:00,125.14,125.14,125.01,125.03,31624.0,112.1655,112.1655,112.049,112.0669,31624.0
2016-01-25 13:30:00,125.05,125.11,125.0,125.03,38863.0,112.0848,112.1386,112.04,112.0669,38863.0
2016-01-25 13:35:00,125.01,125.11,124.98,125.02,33113.0,112.049,112.1386,112.0221,112.0579,33113.0
2016-01-25 13:40:00,125.02,125.06,124.95,124.97,41762.0,112.0579,112.0938,111.9952,112.0131,41762.0
2016-01-25 13:45:00,124.98,125.05,124.8,124.83,39569.0,112.0221,112.0848,111.8607,111.8876,39569.0
2016-01-25 13:50:00,124.84,124.88,124.68,124.7,29363.0,111.8966,111.9325,111.7532,111.7711,29363.0
2016-01-25 13:55:00,124.7,124.78,124.53,124.53,30757.0,111.7711,111.8428,111.6187,111.6187,30757.0
2016-01-25 14:00:00,124.52,124.54,124.42,124.49,42526.0,111.6098,111.6277,111.5201,111.5829,42526.0
2016-01-25 14:05:00,124.5,124.62,124.48,124.55,31908.0,111.5918,111.6994,111.5739,111.6367,31908.0
2016-01-25 14:10:00,124.54,124.54,124.39,124.49,21890.0,111.6277,111.6277,111.4933,111.5829,21890.0
2016-01-25 14:15:00,124.48,124.58,124.34,124.39,27591.0,111.5739,111.6636,111.4484,111.4933,27591.0
2016-01-25 14:20:00,124.4,124.4,124.11,124.17,26437.0,111.5022,111.5022,111.2423,111.2961,26437.0
2016-01-25 14:25:00,124.17,124.24,124.04,124.23,28951.0,111.2961,111.3588,111.1795,111.3498,28951.0
2016-01-25 14:30:00,124.23,124.25,124.09,124.25,34649.0,111.3498,111.3678,111.2244,111.3678,34649.0
2016-01-25 14:35:00,124.24,124.41,124.21,124.41,35224.0,111.3588,111.5112,111.3319,111.5112,35224.0
2016-01-25 14:40:00,124.4,124.41,124.25,124.27,31565.0,111.5022,111.5112,111.3678,111.3857,31565.0
2016-01-25 14:45:00,124.27,124.37,124.23,124.23,21467.0,111.3857,111.4753,111.3498,111.3498,21467.0
2016-01-25 14:50:00,124.22,124.32,124.19,124.27,33263.0,111.3409,111.4305,111.314,111.3857,33263.0
2016-01-25 14:55:00,124.27,124.36,124.26,124.32,31102.0,111.3857,111.4664,111.3767,111.4305,31102.0
2016-01-25 15:00:00,124.31,124.44,124.3,124.4,37775.0,111.4215,111.5381,111.4126,111.5022,37775.0
2016-01-25 15:05:00,124.43,124.43,124.24,124.24,42426.0,111.5291,111.5291,111.3588,111.3588,42426.0
2016-01-25 15:10:00,124.23,124.23,124.11,124.15,39667.0,111.3498,111.3498,111.2423,111.2781,39667.0
2016-01-25 15:15:00,124.15,124.26,124.11,124.21,44251.0,111.2781,111.3767,111.2423,111.3319,44251.0
2016-01-25 15:20:00,124.2,124.21,123.88,123.89,61769.0,111.323,111.3319,111.0361,111.0451,61769.0
2016-01-25 15:25:00,123.88,124.09,123.83,123.93,63693.0,111.0361,111.2244,110.9913,111.0809,63693.0
2016-01-25 15:30:00,123.93,123.94,123.7,123.78,78306.0,111.0809,111.0899,110.8748,110.9465,78306.0
2016-01-25 15:35:00,123.77,123.82,123.62,123.76,71994.0,110.9375,110.9824,110.8031,110.9286,71994.0
2016-01-25 15:40:00,123.76,123.94,123.65,123.81,125343.0,110.9286,111.0899,110.83,110.9734,125343.0
2016-01-25 15:45:00,123.83,124.11,123.81,124.11,105580.0,110.9913,111.2423,110.9734,111.2423,105580.0
2016-01-25 15:50:00,124.09,124.17,123.89,124.12,118136.0,111.2244,111.2961,111.0451,111.2512,118136.0
2016-01-25 15:55:00,124.11,124.12,123.91,123.98,240840.0,111.2423,111.2512,111.063,111.1258,240840.0
2016-01-26 09:30:00,124.98,125.72,124.5,125.2,217983.0,112.0221,112.6854,111.5918,112.2193,217983.0
2016-01-26 09:35:00,125.3,125.39,125.0,125.15,59554.0,112.3089,112.3896,112.04,112.1745,59554.0
2016-01-26 09:40:00,125.18,125.32,125.06,125.3,70491.0,112.2013,112.3268,112.0938,112.3089,70491.0
2016-01-26 09:45:00,125.3,125.49,125.12,125.39,63215.0,112.3089,112.4792,112.1476,112.3896,63215.0
2016-01-26 09:50:00,125.37,125.79,125.35,125.7,103897.0,112.3716,112.7481,112.3537,112.6674,103897.0
2016-01-26 09:55:00,125.74,126.11,125.72,126.05,50111.0,112.7033,113.0349,112.6854,112.9811,50111.0
2016-01-26 10:00:00,126.07,126.67,125.94,126.28,107042.0,112.9991,113.5369,112.8826,113.1873,107042.0
2016-01-26 10:05:00,126.28,126.77,126.14,126.52,95911.0,113.1873,113.6265,113.0618,113.4024,95911.0
2016-01-26 10:10:00,126.54,126.58,126.13,126.2,98440.0,113.4203,113.4562,113.0529,113.1156,98440.0
2016-01-26 10:15:00,126.22,126.6,126.2,126.58,66422.0,113.1335,113.4741,113.1156,113.4562,66422.0
2016-01-26 10:20:00,126.59,126.66,126.49,126.66,60948.0,113.4652,113.5279,113.3755,113.5279,60948.0
2016-01-26 10:25:00,126.69,126.84,126.41,126.41,48952.0,113.5548,113.6892,113.3038,113.3038,48952.0
2016-01-26 10:30:00,126.42,126.5,126.03,126.07,44620.0,113.3128,113.3845,112.9632,112.9991,44620.0
2016-01-26 10:35:00,126.07,126.37,126.04,126.11,26494.0,112.9991,113.268,112.9722,113.0349,26494.0
2016-01-26 10:40:00,126.13,126.4,126.1,126.36,56185.0,113.0529,113.2949,113.026,113.259,56185.0
2016-01-26 10:45:00,126.36,126.5,126.34,126.49,48094.0,113.259,113.3845,113.2411,113.3755,48094.0
2016-01-26 10:50:00,126.5,126.66,126.47,126.5,63842.0,113.3845,113.5279,113.3576,113.3845,63842.0
2016-01-26 10:55:00,126.5,126.56,126.46,126.55,72026.0,113.3845,113.4383,113.3486,113.4293,72026.0
2016-01-26 11:00:00,126.54,126.65,126.49,126.54,48533.0,113.4203,113.5189,113.3755,113.4203,48533.0
2016-01-26 11:05:00,126.57,126.59,126.08,126.15,40035.0,113.4472,113.4652,113.008,113.0708,40035.0
2016-01-26 11:10:00,126.16,126.42,126.13,126.41,46143.0,113.0797,113.3128,113.0529,113.3038,46143.0
2016-01-26 11:15:00,126.4,126.47,126.25,126.46,20047.0,113.2949,113.3576,113.1604,113.3486,20047.0
2016-01-26 11:20:00,126.47,126.5,126.32,126.42,22645.0,113.3576,113.3845,113.2232,113.3128,22645.0
2016-01-26 11:25:00,126.42,126.5,126.24,126.46,21932.0,113.3128,113.3845,113.1514,113.3486,21932.0
2016-01-26 11:30:00,126.45,126.45,126.12,126.17,26871.0,113.3397,113.3397,113.0439,113.0887,26871.0
2016-01-26 11:35:00,126.15,126.18,125.96,126.08,28918.0,113.0708,113.0977,112.9005,113.008,28918.0
2016-01-26 11:40:00,126.06,126.12,126.01,126.03,22222.0,112.9901,113.0439,112.9453,112.9632,22222.0
2016-01-26 11:45:00,126.03,126.07,125.95,125.98,18422.0,112.9632,112.9991,112.8915,112.9184,18422.0
2016-01-26 11:50:00,126.0,126.27,125.97,126.26,24221.0,112.9363,113.1783,112.9094,113.1694,24221.0
2016-01-26 11:55:00,126.26,126.47,126.23,126.43,28978.0,113.1694,113.3576,113.1425,113.3217,28978.0
2016-01-26 12:00:00,126.47,126.56,126.37,126.41,35014.0,113.3576,113.4383,113.268,113.3038,35014.0
2016-01-26 12:05:00,126.41,126.44,126.18,126.2,52093.0,113.3038,113.3307,113.0977,113.1156,52093.0
2016-01-26 12:10:00,126.24,126.75,126.16,126.7,42758.0,113.1514,113.6086,113.0797,113.5638,42758.0
2016-01-26 12:15:00,126.7,126.7,126.58,126.58,31695.0,113.5638,113.5638,113.4562,113.4562,31695.0
2016-01-26 12:20:00,126.59,126.62,126.47,126.57,29701.0,113.4652,113.492,113.3576,113.4472,29701.0
2016-01-26 12:25:00,126.58,126.75,126.55,126.74,16560.0,113.4562,113.6086,113.4293,113.5996,16560.0
2016-01-26 12:30:00,126.73,127.03,126.72,127.01,50168.0,113.5906,113.8595,113.5817,113.8416,50168.0
2016-01-26 12:35:00,127.0,127.26,126.99,127.14,59776.0,113.8326,114.0657,113.8237,113.9581,59776.0
2016-01-26 12:40:00,127.16,127.39,127.1,127.39,45605.0,113.9761,114.1822,113.9223,114.1822,45605.0
2016-01-26 12:45:00,127.38,127.57,127.34,127.46,89217.0,114.1733,114.3436,114.1374,114.245,89217.0
2016-01-26 12:50:00,127.44,127.56,127.42,127.51,41121.0,114.227,114.3346,114.2091,114.2898,41121.0
2016-01-26 12:55:00,127.52,127.81,127.51,127.69,68764.0,114.2987,114.5587,114.2898,114.4511,68764.0
2016-01-26 13:00:00,127.69,127.76,127.41,127.5,57717.0,114.4511,114.5139,114.2001,114.2808,57717.0
2016-01-26 13:05:00,127.46,127.49,127.15,127.15,43892.0,114.245,114.2718,113.9671,113.9671,43892.0
2016-01-26 13:10:00,127.14,127.49,127.14,127.44,32993.0,113.9581,114.2718,113.9581,114.227,32993.0
2016-01-26 13:15:00,127.46,127.64,127.44,127.64,27430.0,114.245,114.4063,114.227,114.4063,27430.0
2016-01-26 13:20:00,127.62,127.85,127.59,127.84,38894.0,114.3884,114.5945,114.3615,114.5856,38894.0
2016-01-26 13:25:00,127.82,127.86,127.64,127.7,41334.0,114.5676,114.6035,114.4063,114.4601,41334.0
2016-01-26 13:30:00,127.7,127.75,127.52,127.62,34538.0,114.4601,114.5049,114.2987,114.3884,34538.0
2016-01-26 13:35:00,127.62,127.72,127.56,127.69,45524.0,114.3884,114.478,114.3346,114.4511,45524.0
2016-01-26 13:40:00,127.69,127.88,127.69,127.73,27398.0,114.4511,114.6214,114.4511,114.487,27398.0
2016-01-26 13:45:00,127.73,127.97,127.72,127.97,40693.0,114.487,114.7021,114.478,114.7021,40693.0
2016-01-26 13:50:00,127.97,128.15,127.97,128.02,35914.0,114.7021,114.8634,114.7021,114.7469,35914.0
2016-01-26 13:55:00,128.04,128.08,127.91,127.92,37477.0,114.7648,114.8007,114.6483,114.6573,37477.0
2016-01-26 14:00:00,127.9,127.92,127.61,127.63,42371.0,114.6393,114.6573,114.3794,114.3973,42371.0
2016-01-26 14:05:00,127.62,127.64,127.51,127.55,30366.0,114.3884,114.4063,114.2898,114.3256,30366.0
2016-01-26 14:10:00,127.57,127.58,127.41,127.46,35544.0,114.3436,114.3525,114.2001,114.245,35544.0
2016-01-26 14:15:00,127.46,127.63,127.46,127.56,23189.0,114.245,114.3973,114.245,114.3346,23189.0
2016-01-26 14:20:00,127.55,127.56,127.39,127.49,32031.0,114.3256,114.3346,114.1822,114.2718,32031.0
2016-01-26 14:25:00,127.48,127.53,127.37,127.45,32007.0,114.2629,114.3077,114.1643,114.236,32007.0
2016-01-26 14:30:00,127.48,127.58,127.38,127.4,31062.0,114.2629,114.3525,114.1733,114.1912,31062.0
2016-01-26 14:35:00,127.4,127.44,127.23,127.42,35330.0,114.1912,114.227,114.0388,114.2091,35330.0
2016-01-26 14:40:00,127.4,127.57,127.39,127.53,37999.0,114.1912,114.3436,114.1822,114.3077,37999.0
2016-01-26 14:45:00,127.53,127.55,127.21,127.27,29425.0,114.3077,114.3256,114.0209,114.0747,29425.0
2016-01-26 14:50:00,127.26,127.51,127.25,127.48,32574.0,114.0657,114.2898,114.0567,114.2629,32574.0
2016-01-26 14:55:00,127.46,127.53,127.21,127.34,74710.0,114.245,114.3077,114.0209,114.1374,74710.0
2016-01-26 15:00:00,127.33,127.41,127.07,127.15,54419.0,114.1284,114.2001,113.8954,113.9671,54419.0
2016-01-26 15:05:00,127.13,127.16,126.94,126.94,54919.0,113.9492,113.9761,113.7789,113.7789,54919.0
2016-01-26 15:10:00,126.97,127.1,126.91,127.1,45572.0,113.8058,113.9223,113.752,113.9223,45572.0
2016-01-26 15:15:00,127.12,127.37,127.09,127.11,49291.0,113.9402,114.1643,113.9133,113.9312,49291.0
2016-01-26 15:20:00,127.1,127.12,126.98,127.08,49205.0,113.9223,113.9402,113.8147,113.9044,49205.0
2016-01-26 15:25:00,127.07,127.16,126.88,127.1,55306.0,113.8954,113.9761,113.7251,113.9223,55306.0
2016-01-26 15:30:00,127.12,127.21,127.09,127.12,62238.0,113.9402,114.0209,113.9133,113.9402,62238.0
2016-01-26 15:35:00,127.13,127.53,127.03,127.5,94950.0,113.9492,114.3077,113.8595,114.2808,94950.0
2016-01-26 15:40:00,127.51,127.93,127.5,127.91,107044.0,114.2898,114.6662,114.2808,114.6483,107044.0
2016-01-26 15:45:00,127.91,127.99,127.83,127.99,174496.0,114.6483,114.72,114.5766,114.72,174496.0
2016-01-26 15:50:00,127.98,127.99,127.79,127.9,197681.0,114.711,114.72,114.5407,114.6393,197681.0
2016-01-26 15:55:00,127.89,128.11,127.83,128.02,380065.0,114.6304,114.8276,114.5766,114.7469,380065.0
2016-01-27 09:30:00,119.9,119.9,118.4,118.94,1200946.0,107.4688,107.4688,106.1243,106.6083,1200946.0
2016-01-27 09:35:00,118.9,119.24,117.75,118.08,711927.0,106.5725,106.8772,105.5417,105.8375,711927.0
2016-01-27 09:40:00,118.09,118.12,117.11,117.46,893920.0,105.8464,105.8733,104.968,105.2818,893920.0
2016-01-27 09:45:00,117.44,117.68,116.08,116.14,1113090.0,105.2638,105.4789,104.0448,104.0986,1113090.0
2016-01-27 09:50:00,116.11,116.27,115.09,115.7,1408668.0,104.0717,104.2151,103.1575,103.7042,1408668.0
2016-01-27 09:55:00,115.7,116.64,115.25,115.68,844314.0,103.7042,104.5468,103.3009,103.6863,844314.0
2016-01-27 10:00:00,115.64,115.78,115.02,115.54,554297.0,103.6505,103.7759,103.0947,103.5608,554297.0
2016-01-27 10:05:00,115.48,116.0,115.3,115.57,430726.0,103.507,103.9731,103.3457,103.5877,430726.0
2016-01-27 10:10:00,115.59,116.1,115.31,115.84,523428.0,103.6056,104.0628,103.3547,103.8297,523428.0
2016-01-27 10:15:00,115.86,116.54,115.85,116.53,539088.0,103.8476,104.4571,103.8387,104.4482,539088.0
2016-01-27 10:20:00,116.5,116.53,115.5,115.64,512896.0,104.4213,104.4482,103.525,103.6505,512896.0
2016-01-27 10:25:00,115.64,115.88,115.05,115.26,505017.0,103.6505,103.8656,103.1216,103.3099,505017.0
2016-01-27 10:30:00,115.33,115.77,115.25,115.61,256347.0,103.3726,103.767,103.3009,103.6236,256347.0
2016-01-27 10:35:00,115.64,116.14,115.57,115.81,309891.0,103.6505,104.0986,103.5877,103.8028,309891.0
2016-01-27 10:40:00,115.81,116.0,115.53,115.87,262028.0,103.8028,103.9731,103.5519,103.8566,262028.0
2016-01-27 10:45:00,115.85,116.16,115.75,115.82,406692.0,103.8387,104.1165,103.749,103.8118,406692.0
2016-01-27 10:50:00,115.82,116.29,115.58,116.22,518932.0,103.8118,104.2331,103.5967,104.1703,518932.0
2016-01-27 10:55:00,116.2,116.76,116.12,116.55,363824.0,104.1524,104.6543,104.0807,104.4661,363824.0
2016-01-27 11:00:00,116.56,117.85,116.55,117.85,630215.0,104.4751,105.6313,104.4661,105.6313,630215.0
2016-01-27 11:05:00,117.81,118.46,117.61,117.67,949184.0,105.5955,106.1781,105.4162,105.47,949184.0
2016-01-27 11:10:00,117.67,117.94,117.44,117.86,339734.0,105.47,105.712,105.2638,105.6403,339734.0
2016-01-27 11:15:00,117.85,117.87,117.61,117.72,223988.0,105.6313,105.6492,105.4162,105.5148,223988.0
2016-01-27 11:20:00,117.71,117.77,117.17,117.53,380912.0,105.5058,105.5596,105.0218,105.3445,380912.0
2016-01-27 11:25:00,117.5,117.7,117.44,117.58,294581.0,105.3176,105.4969,105.2638,105.3893,294581.0
2016-01-27 11:30:00,117.6,117.82,117.5,117.68,220815.0,105.4072,105.6044,105.3176,105.4789,220815.0
2016-01-27 11:35:00,117.68,118.45,117.58,118.37,227214.0,105.4789,106.1691,105.3893,106.0974,227214.0
2016-01-27 11:40:00,118.38,119.25,118.24,119.2,350793.0,106.1064,106.8862,105.9809,106.8414,350793.0
2016-01-27 11:45:00,119.21,119.59,118.97,119.39,304782.0,106.8503,107.1909,106.6352,107.0117,304782.0
2016-01-27 11:50:00,119.41,119.67,119.07,119.63,242836.0,107.0296,107.2626,106.7248,107.2268,242836.0
2016-01-27 11:55:00,119.62,119.7,119.1,119.1,305629.0,107.2178,107.2895,106.7517,106.7517,305629.0
2016-01-27 12:00:00,119.11,119.52,118.74,119.47,232955.0,106.7607,107.1282,106.429,107.0834,232955.0
2016-01-27 12:05:00,119.49,119.65,119.32,119.49,148859.0,107.1013,107.2447,106.9489,107.1013,148859.0
2016-01-27 12:10:00,119.49,119.53,119.22,119.44,141802.0,107.1013,107.1371,106.8593,107.0565,141802.0
2016-01-27 12:15:00,119.42,119.79,119.4,119.6,236974.0,107.0385,107.3702,107.0206,107.1999,236974.0
2016-01-27 12:20:00,119.6,119.77,119.25,119.67,240232.0,107.1999,107.3523,106.8862,107.2626,240232.0
2016-01-27 12:25:00,119.64,119.9,119.61,119.85,278212.0,107.2357,107.4688,107.2088,107.424,278212.0
2016-01-27 12:30:00,119.84,120.11,119.75,119.76,280231.0,107.415,107.657,107.3343,107.3433,280231.0
2016-01-27 12:35:00,119.76,119.8,119.63,119.65,139522.0,107.3433,107.3791,107.2268,107.2447,139522.0
2016-01-27 12:40:00,119.66,119.71,119.51,119.52,137758.0,107.2537,107.2985,107.1192,107.1282,137758.0
2016-01-27 12:45:00,119.52,119.53,118.26,118.38,340880.0,107.1282,107.1371,105.9988,106.1064,340880.0
2016-01-27 12:50:00,118.41,118.88,118.26,118.33,187072.0,106.1333,106.5545,105.9988,106.0616,187072.0
2016-01-27 12:55:00,118.33,118.44,117.9,118.23,168758.0,106.0616,106.1602,105.6761,105.9719,168758.0
2016-01-27 13:00:00,118.22,118.33,117.81,118.27,114859.0,105.963,106.0616,105.5955,106.0078,114859.0
2016-01-27 13:05:00,118.28,118.66,118.25,118.6,70700.0,106.0167,106.3573,105.9898,106.3036,70700.0
2016-01-27 13:10:00,118.6,118.97,118.55,118.56,93461.0,106.3036,106.6352,106.2587,106.2677,93461.0
2016-01-27 13:15:00,118.55,118.63,118.18,118.47,113789.0,106.2587,106.3305,105.9271,106.187,113789.0
2016-01-27 13:20:00,118.45,118.6,118.38,118.45,59430.0,106.1691,106.3036,106.1064,106.1691,59430.0
2016-01-27 13:25:00,118.46,118.57,118.25,118.26,64804.0,106.1781,106.2767,105.9898,105.9988,64804.0
2016-01-27 13:30:00,118.25,118.25,118.02,118.15,80019.0,105.9898,105.9898,105.7837,105.9002,80019.0
2016-01-27 13:35:00,118.16,118.4,118.15,118.26,68210.0,105.9092,106.1243,105.9002,105.9988,68210.0
2016-01-27 13:40:00,118.22,118.42,118.18,118.42,86099.0,105.963,106.1422,105.9271,106.1422,86099.0
2016-01-27 13:45:00,118.42,118.42,118.06,118.11,105390.0,106.1422,106.1422,105.8195,105.8644,105390.0
2016-01-27 13:50:00,118.11,118.14,117.59,117.9,247583.0,105.8644,105.8913,105.3983,105.6761,247583.0
2016-01-27 13:55:00,117.94,118.34,117.78,118.0,137391.0,105.712,106.0705,105.5686,105.7658,137391.0
2016-01-27 14:00:00,118.01,118.36,117.95,117.99,132852.0,105.7747,106.0884,105.721,105.7568,132852.0
2016-01-27 14:05:00,118.05,118.05,117.3,117.37,168006.0,105.8106,105.8106,105.1383,105.2011,168006.0
2016-01-27 14:10:00,117.37,117.5,117.01,117.23,225379.0,105.2011,105.3176,104.8784,105.0756,225379.0
2016-01-27 14:15:00,117.24,117.34,117.02,117.05,114823.0,105.0846,105.1742,104.8874,104.9143,114823.0
2016-01-27 14:20:00,117.06,117.2,116.86,117.04,199057.0,104.9232,105.0487,104.744,104.9053,199057.0
2016-01-27 14:25:00,117.06,117.25,116.9,117.25,156816.0,104.9232,105.0935,104.7798,105.0935,156816.0
2016-01-27 14:30:00,117.25,118.19,117.21,117.68,273340.0,105.0935,105.9361,105.0577,105.4789,273340.0
2016-01-27 14:35:00,117.67,117.97,117.13,117.23,134693.0,105.47,105.7389,104.986,105.0756,134693.0
2016-01-27 14:40:00,117.26,117.26,116.93,117.18,147960.0,105.1025,105.1025,104.8067,105.0308,147960.0
2016-01-27 14:45:00,117.16,117.28,116.93,117.01,157043.0,105.0129,105.1204,104.8067,104.8784,157043.0
2016-01-27 14:50:00,117.01,117.29,117.0,117.11,159198.0,104.8784,105.1294,104.8694,104.968,159198.0
2016-01-27 14:55:00,117.1,117.19,116.8,116.85,183544.0,104.9591,105.0398,104.6902,104.735,183544.0
2016-01-27 15:00:00,116.83,116.89,116.55,116.75,219814.0,104.7171,104.7709,104.4661,104.6454,219814.0
2016-01-27 15:05:00,116.75,116.95,116.69,116.93,187490.0,104.6454,104.8246,104.5916,104.8067,187490.0
2016-01-27 15:10:00,116.93,117.04,116.6,116.66,189128.0,104.8067,104.9053,104.5109,104.5647,189128.0
2016-01-27 15:15:00,116.66,116.73,116.25,116.25,264661.0,104.5647,104.6274,104.1972,104.1972,264661.0
2016-01-27 15:20:00,116.24,116.44,116.21,116.29,168238.0,104.1882,104.3675,104.1614,104.2331,168238.0
2016-01-27 15:25:00,116.29,116.47,116.2,116.24,198613.0,104.2331,104.3944,104.1524,104.1882,198613.0
2016-01-27 15:30:00,116.24,116.74,116.11,116.66,246640.0,104.1882,104.6364,104.0717,104.5647,246640.0
2016-01-27 15:35:00,116.67,117.08,116.66,116.74,258057.0,104.5737,104.9412,104.5647,104.6364,258057.0
2016-01-27 15:40:00,116.73,116.78,116.51,116.69,214202.0,104.6274,104.6723,104.4303,104.5916,214202.0
2016-01-27 15:45:00,116.71,116.83,116.6,116.73,243225.0,104.6095,104.7171,104.5109,104.6274,243225.0
2016-01-27 15:50:00,116.73,116.81,116.5,116.57,262554.0,104.6274,104.6991,104.4213,104.484,262554.0
2016-01-27 15:55:00,116.57,116.62,116.37,116.57,489195.0,104.484,104.5288,104.3048,104.484,489195.0
2016-01-28 09:30:00,117.1,117.44,117.0,117.24,246650.0,104.9591,105.2638,104.8694,105.0846,246650.0
2016-01-28 09:35:00,117.23,117.88,117.01,117.02,165803.0,105.0756,105.6582,104.8784,104.8874,165803.0
2016-01-28 09:40:00,117.04,117.1,117.0,117.04,255691.0,104.9053,104.9591,104.8694,104.9053,255691.0
2016-01-28 09:45:00,117.07,117.07,116.58,116.69,235276.0,104.9322,104.9322,104.493,104.5916,235276.0
2016-01-28 09:50:00,116.66,116.92,116.66,116.78,110664.0,104.5647,104.7977,104.5647,104.6723,110664.0
2016-01-28 09:55:00,116.78,116.9,116.58,116.68,153433.0,104.6723,104.7798,104.493,104.5826,153433.0
2016-01-28 10:00:00,116.67,116.71,116.0,116.01,185434.0,104.5737,104.6095,103.9731,103.9821,185434.0
2016-01-28 10:05:00,116.01,116.13,115.72,115.78,128553.0,103.9821,104.0897,103.7222,103.7759,128553.0
2016-01-28 10:10:00,115.8,115.84,115.61,115.64,155426.0,103.7939,103.8297,103.6236,103.6505,155426.0
2016-01-28 10:15:00,115.65,115.8,115.57,115.65,116428.0,103.6594,103.7939,103.5877,103.6594,116428.0
2016-01-28 10:20:00,115.64,115.98,115.5,115.61,169685.0,103.6505,103.9552,103.525,103.6236,169685.0
2016-01-28 10:25:00,115.61,115.74,115.35,115.39,105846.0,103.6236,103.7401,103.3905,103.4264,105846.0
2016-01-28 10:30:00,115.41,115.45,115.18,115.42,146610.0,103.4443,103.4802,103.2381,103.4533,146610.0
2016-01-28 10:35:00,115.43,115.63,115.42,115.49,105933.0,103.4622,103.6415,103.4533,103.516,105933.0
2016-01-28 10:40:00,115.51,115.74,115.47,115.72,138231.0,103.5339,103.7401,103.4981,103.7222,138231.0
2016-01-28 10:45:00,115.72,115.86,115.68,115.81,82825.0,103.7222,103.8476,103.6863,103.8028,82825.0
2016-01-28 10:50:00,115.83,115.97,115.8,115.88,103232.0,103.8208,103.9462,103.7939,103.8656,103232.0
2016-01-28 10:55:00,115.9,116.05,115.89,116.04,80361.0,103.8835,104.0179,103.8745,104.009,80361.0
2016-01-28 11:00:00,116.04,116.17,116.03,116.12,94481.0,104.009,104.1255,104.0,104.0807,94481.0
2016-01-28 11:05:00,116.12,116.24,116.11,116.13,70407.0,104.0807,104.1882,104.0717,104.0897,70407.0
2016-01-28 11:10:00,116.13,116.13,115.75,115.76,83523.0,104.0897,104.0897,103.749,103.758,83523.0
2016-01-28 11:15:00,115.76,115.83,115.6,115.65,161296.0,103.758,103.8208,103.6146,103.6594,161296.0
2016-01-28 11:20:00,115.65,115.71,115.42,115.58,63078.0,103.6594,103.7132,103.4533,103.5967,63078.0
2016-01-28 11:25:00,115.57,115.6,115.17,115.18,95348.0,103.5877,103.6146,103.2292,103.2381,95348.0
2016-01-28 11:30:00,115.18,115.24,115.12,115.2,66461.0,103.2381,103.2919,103.1844,103.2561,66461.0
2016-01-28 11:35:00,115.2,115.21,115.06,115.1,64334.0,103.2561,103.265,103.1306,103.1664,64334.0
2016-01-28 11:40:00,115.1,115.19,115.07,115.14,59962.0,103.1664,103.2471,103.1396,103.2023,59962.0
2016-01-28 11:45:00,115.13,115.2,115.1,115.16,55001.0,103.1933,103.2561,103.1664,103.2202,55001.0
2016-01-28 11:50:00,115.16,115.33,115.16,115.3,61521.0,103.2202,103.3726,103.2202,103.3457,61521.0
2016-01-28 11:55:00,115.29,115.3,115.15,115.16,62442.0,103.3367,103.3457,103.2113,103.2202,62442.0
2016-01-28 12:00:00,115.15,115.48,115.14,115.47,54777.0,103.2113,103.507,103.2023,103.4981,54777.0
2016-01-28 12:05:00,115.47,115.54,115.44,115.52,66220.0,103.4981,103.5608,103.4712,103.5429,66220.0
2016-01-28 12:10:00,115.51,115.59,115.5,115.52,35416.0,103.5339,103.6056,103.525,103.5429,35416.0
2016-01-28 12:15:00,115.52,115.78,115.5,115.77,81042.0,103.5429,103.7759,103.525,103.767,81042.0
2016-01-28 12:20:00,115.78,116.07,115.77,115.95,193254.0,103.7759,104.0359,103.767,103.9283,193254.0
2016-01-28 12:25:00,115.95,115.98,115.76,115.9,70566.0,103.9283,103.9552,103.758,103.8835,70566.0
2016-01-28 12:30:00,115.91,116.05,115.76,116.02,76080.0,103.8925,104.0179,103.758,103.9911,76080.0
2016-01-28 12:35:00,116.01,116.52,115.98,116.26,166793.0,103.9821,104.4392,103.9552,104.2062,166793.0
2016-01-28 12:40:00,116.27,116.28,115.76,115.83,91125.0,104.2151,104.2241,103.758,103.8208,91125.0
2016-01-28 12:45:00,115.83,115.99,115.8,115.9,74850.0,103.8208,103.9642,103.7939,103.8835,74850.0
2016-01-28 12:50:00,115.93,115.99,115.8,115.85,58916.0,103.9104,103.9642,103.7939,103.8387,58916.0
2016-01-28 12:55:00,115.85,116.0,115.85,115.99,51894.0,103.8387,103.9731,103.8387,103.9642,51894.0
2016-01-28 13:00:00,115.99,115.99,115.66,115.9,112778.0,103.9642,103.9642,103.6684,103.8835,112778.0
2016-01-28 13:05:00,115.88,116.05,115.82,115.99,72329.0,103.8656,104.0179,103.8118,103.9642,72329.0
2016-01-28 13:10:00,115.98,116.1,115.83,116.01,49675.0,103.9552,104.0628,103.8208,103.9821,49675.0
2016-01-28 13:15:00,115.98,116.26,115.77,115.78,94581.0,103.9552,104.2062,103.767,103.7759,94581.0
2016-01-28 13:20:00,115.78,115.83,115.66,115.81,76451.0,103.7759,103.8208,103.6684,103.8028,76451.0
2016-01-28 13:25:00,115.82,115.98,115.82,115.92,48067.0,103.8118,103.9552,103.8118,103.9014,48067.0
2016-01-28 13:30:00,115.92,116.04,115.87,116.01,38236.0,103.9014,104.009,103.8566,103.9821,38236.0
2016-01-28 13:35:00,116.03,116.3,116.01,116.2,52862.0,104.0,104.242,103.9821,104.1524,52862.0
2016-01-28 13:40:00,116.22,116.24,116.09,116.2,47333.0,104.1703,104.1882,104.0538,104.1524,47333.0
2016-01-28 13:45:00,116.21,116.26,116.01,116.18,46646.0,104.1614,104.2062,103.9821,104.1345,46646.0
2016-01-28 13:50:00,116.17,116.58,116.15,116.44,87314.0,104.1255,104.493,104.1076,104.3675,87314.0
2016-01-28 13:55:00,116.45,116.51,116.04,116.07,63660.0,104.3765,104.4303,104.009,104.0359,63660.0
2016-01-28 14:00:00,116.06,116.47,116.06,116.46,57726.0,104.0269,104.3944,104.0269,104.3854,57726.0
2016-01-28 14:05:00,116.44,117.03,116.42,116.96,105967.0,104.3675,104.8963,104.3496,104.8336,105967.0
2016-01-28 14:10:00,116.96,116.97,116.79,116.9,62334.0,104.8336,104.8426,104.6812,104.7798,62334.0
2016-01-28 14:15:00,116.9,117.0,116.82,116.88,70875.0,104.7798,104.8694,104.7081,104.7619,70875.0
2016-01-28 14:20:00,116.86,117.02,116.77,116.9,69311.0,104.744,104.8874,104.6633,104.7798,69311.0
2016-01-28 14:25:00,116.9,117.0,116.77,117.0,63247.0,104.7798,104.8694,104.6633,104.8694,63247.0
2016-01-28 14:30:00,117.0,117.61,116.96,117.22,175116.0,104.8694,105.4162,104.8336,105.0666,175116.0
2016-01-28 14:35:00,117.23,117.28,117.08,117.09,77043.0,105.0756,105.1204,104.9412,104.9501,77043.0
2016-01-28 14:40:00,117.09,117.17,116.98,117.0,55835.0,104.9501,105.0218,104.8515,104.8694,55835.0
2016-01-28 14:45:00,116.99,117.3,116.81,117.12,117018.0,104.8605,105.1383,104.6991,104.977,117018.0
2016-01-28 14:50:00,117.11,117.54,117.09,117.13,105598.0,104.968,105.3535,104.9501,104.986,105598.0
2016-01-28 14:55:00,117.13,117.43,117.12,117.41,125511.0,104.986,105.2549,104.977,105.2369,125511.0
2016-01-28 15:00:00,117.43,117.48,117.04,117.36,143890.0,105.2549,105.2997,104.9053,105.1921,143890.0
2016-01-28 15:05:00,117.36,117.36,117.14,117.33,85268.0,105.1921,105.1921,104.9949,105.1652,85268.0
2016-01-28 15:10:00,117.35,117.74,117.33,117.73,115175.0,105.1832,105.5327,105.1652,105.5238,115175.0
2016-01-28 15:15:00,117.73,117.74,117.34,117.38,93205.0,105.5238,105.5327,105.1742,105.2101,93205.0
2016-01-28 15:20:00,117.39,117.42,117.17,117.2,164372.0,105.219,105.2459,105.0218,105.0487,164372.0
2016-01-28 15:25:00,117.2,117.28,116.84,117.12,132737.0,105.0487,105.1204,104.726,104.977,132737.0
2016-01-28 15:30:00,117.11,117.21,116.91,116.97,120169.0,104.968,105.0577,104.7888,104.8426,120169.0
2016-01-28 15:35:00,116.97,117.2,116.95,117.05,144397.0,104.8426,105.0487,104.8246,104.9143,144397.0
2016-01-28 15:40:00,117.04,117.22,116.9,116.9,216229.0,104.9053,105.0666,104.7798,104.7798,216229.0
2016-01-28 15:45:00,116.92,117.4,116.91,117.22,177293.0,104.7977,105.228,104.7888,105.0666,177293.0
2016-01-28 15:50:00,117.22,117.51,117.05,117.3,241932.0,105.0666,105.3266,104.9143,105.1383,241932.0
2016-01-28 15:55:00,117.31,118.03,117.27,118.0,552405.0,105.1473,105.7927,105.1115,105.7658,552405.0
2016-01-29 09:30:00,118.14,118.55,118.02,118.42,178776.0,105.8913,106.2587,105.7837,106.1422,178776.0
2016-01-29 09:35:00,118.41,118.72,118.38,118.59,95030.0,106.1333,106.4111,106.1064,106.2946,95030.0
2016-01-29 09:40:00,118.57,119.08,118.51,119.0,84812.0,106.2767,106.7338,106.2229,106.6621,84812.0
2016-01-29 09:45:00,119.04,119.09,118.77,119.02,101284.0,106.6979,106.7428,106.4559,106.68,101284.0
2016-01-29 09:50:00,118.99,119.14,118.94,119.04,115929.0,106.6531,106.7876,106.6083,106.6979,115929.0
2016-01-29 09:55:00,119.04,119.11,118.39,118.49,88669.0,106.6979,106.7607,106.1153,106.205,88669.0
2016-01-29 10:00:00,118.46,118.98,118.36,118.88,200303.0,106.1781,106.6442,106.0884,106.5545,200303.0
2016-01-29 10:05:00,118.91,119.02,118.76,118.89,118849.0,106.5814,106.68,106.447,106.5635,118849.0
2016-01-29 10:10:00,118.89,119.12,118.87,118.93,81441.0,106.5635,106.7696,106.5456,106.5993,81441.0
2016-01-29 10:15:00,118.94,119.07,118.82,118.96,119416.0,106.6083,106.7248,106.5008,106.6262,119416.0
2016-01-29 10:20:00,118.97,119.04,118.84,118.93,73624.0,106.6352,106.6979,106.5187,106.5993,73624.0
2016-01-29 10:25:00,118.91,119.03,118.79,118.9,125766.0,106.5814,106.689,106.4739,106.5725,125766.0
2016-01-29 10:30:00,118.87,119.12,118.86,118.98,98352.0,106.5456,106.7696,106.5366,106.6442,98352.0
2016-01-29 10:35:00,119.0,119.23,118.99,119.23,100204.0,106.6621,106.8682,106.6531,106.8682,100204.0
2016-01-29 10:40:00,119.22,119.44,119.05,119.33,131303.0,106.8593,107.0565,106.7069,106.9579,131303.0
2016-01-29 10:45:00,119.34,119.48,119.29,119.36,111639.0,106.9668,107.0923,106.922,106.9848,111639.0
2016-01-29 10:50:00,119.37,119.37,119.08,119.1,57703.0,106.9937,106.9937,106.7338,106.7517,57703.0
2016-01-29 10:55:00,119.09,119.5,119.09,119.4,62719.0,106.7428,107.1102,106.7428,107.0206,62719.0
2016-01-29 11:00:00,119.4,119.62,119.38,119.52,83682.0,107.0206,107.2178,107.0027,107.1282,83682.0
2016-01-29 11:05:00,119.53,119.78,119.5,119.5,84220.0,107.1371,107.3612,107.1102,107.1102,84220.0
2016-01-29 11:10:00,119.48,119.6,119.17,119.21,78239.0,107.0923,107.1999,106.8145,106.8503,78239.0
2016-01-29 11:15:00,119.22,119.22,118.98,119.09,59002.0,106.8593,106.8593,106.6442,106.7428,59002.0
2016-01-29 11:20:00,119.11,119.35,119.0,119.32,57072.0,106.7607,106.9758,106.6621,106.9489,57072.0
2016-01-29 11:25:00,119.32,119.35,119.11,119.21,48781.0,106.9489,106.9758,106.7607,106.8503,48781.0
2016-01-29 11:30:00,119.21,119.35,119.15,119.33,57869.0,106.8503,106.9758,106.7965,106.9579,57869.0
2016-01-29 11:35:00,119.34,119.34,119.2,119.27,41673.0,106.9668,106.9668,106.8414,106.9041,41673.0
2016-01-29 11:40:00,119.27,119.34,119.14,119.17,78815.0,106.9041,106.9668,106.7876,106.8145,78815.0
2016-01-29 11:45:00,119.18,119.25,119.06,119.07,53494.0,106.8234,106.8862,106.7159,106.7248,53494.0
2016-01-29 11:50:00,119.07,119.32,119.05,119.22,59451.0,106.7248,106.9489,106.7069,106.8593,59451.0
2016-01-29 11:55:00,119.23,119.32,119.19,119.25,40705.0,106.8682,106.9489,106.8324,106.8862,40705.0
2016-01-29 12:00:00,119.28,119.28,119.09,119.2,136533.0,106.9131,106.9131,106.7428,106.8414,136533.0
2016-01-29 12:05:00,119.2,119.23,119.03,119.03,57061.0,106.8414,106.8682,106.689,106.689,57061.0
2016-01-29 12:10:00,119.04,119.12,118.98,119.0,53112.0,106.6979,106.7696,106.6442,106.6621,53112.0
2016-01-29 12:15:00,118.99,119.2,118.97,119.17,44491.0,106.6531,106.8414,106.6352,106.8145,44491.0
2016-01-29 12:20:00,119.17,119.24,119.1,119.17,52677.0,106.8145,106.8772,106.7517,106.8145,52677.0
2016-01-29 12:25:00,119.18,119.22,119.0,119.01,33740.0,106.8234,106.8593,106.6621,106.6711,33740.0
2016-01-29 12:30:00,119.02,119.09,118.93,119.09,48165.0,106.68,106.7428,106.5993,106.7428,48165.0
2016-01-29 12:35:00,119.08,119.27,119.08,119.22,41764.0,106.7338,106.9041,106.7338,106.8593,41764.0
2016-01-29 12:40:00,119.24,119.33,119.13,119.16,50244.0,106.8772,106.9579,106.7786,106.8055,50244.0
2016-01-29 12:45:00,119.16,119.41,119.16,119.37,63628.0,106.8055,107.0296,106.8055,106.9937,63628.0
2016-01-29 12:50:00,119.37,119.47,119.33,119.41,37999.0,106.9937,107.0834,106.9579,107.0296,37999.0
2016-01-29 12:55:00,119.43,119.73,119.41,119.71,66511.0,107.0475,107.3164,107.0296,107.2985,66511.0
2016-01-29 13:00:00,119.73,119.94,119.69,119.8,109365.0,107.3164,107.5046,107.2806,107.3791,109365.0
2016-01-29 13:05:00,119.78,119.9,119.63,119.65,95271.0,107.3612,107.4688,107.2268,107.2447,95271.0
2016-01-29 13:10:00,119.7,119.7,119.55,119.57,33670.0,107.2895,107.2895,107.1551,107.173,33670.0
2016-01-29 13:15:00,119.55,119.58,119.35,119.44,87701.0,107.1551,107.182,106.9758,107.0565,87701.0
2016-01-29 13:20:00,119.46,119.51,119.38,119.41,39153.0,107.0744,107.1192,107.0027,107.0296,39153.0
2016-01-29 13:25:00,119.42,119.45,119.26,119.34,48451.0,107.0385,107.0654,106.8951,106.9668,48451.0
2016-01-29 13:30:00,119.35,119.58,119.35,119.51,58104.0,106.9758,107.182,106.9758,107.1192,58104.0
2016-01-29 13:35:00,119.52,119.66,119.5,119.51,36342.0,107.1282,107.2537,107.1102,107.1192,36342.0
2016-01-29 13:40:00,119.5,119.59,119.47,119.5,105605.0,107.1102,107.1909,107.0834,107.1102,105605.0
2016-01-29 13:45:00,119.5,119.55,119.35,119.39,48051.0,107.1102,107.1551,106.9758,107.0117,48051.0
2016-01-29 13:50:00,119.39,119.47,119.28,119.47,36484.0,107.0117,107.0834,106.9131,107.0834,36484.0
2016-01-29 13:55:00,119.47,119.53,119.31,119.36,52592.0,107.0834,107.1371,106.9399,106.9848,52592.0
2016-01-29 14:00:00,119.34,119.49,119.26,119.48,64098.0,106.9668,107.1013,106.8951,107.0923,64098.0
2016-01-29 14:05:00,119.5,119.54,119.43,119.52,56185.0,107.1102,107.1461,107.0475,107.1282,56185.0
2016-01-29 14:10:00,119.52,119.52,119.36,119.46,48997.0,107.1282,107.1282,106.9848,107.0744,48997.0
2016-01-29 14:15:00,119.47,119.6,119.47,119.52,54014.0,107.0834,107.1999,107.0834,107.1282,54014.0
2016-01-29 14:20:00,119.51,119.59,119.4,119.49,52221.0,107.1192,107.1909,107.0206,107.1013,52221.0
2016-01-29 14:25:00,119.5,119.63,119.49,119.62,39855.0,107.1102,107.2268,107.1013,107.2178,39855.0
2016-01-29 14:30:00,119.61,119.66,119.53,119.56,39144.0,107.2088,107.2537,107.1371,107.164,39144.0
2016-01-29 14:35:00,119.58,119.63,119.41,119.44,56384.0,107.182,107.2268,107.0296,107.0565,56384.0
2016-01-29 14:40:00,119.46,119.56,119.43,119.49,46132.0,107.0744,107.164,107.0475,107.1013,46132.0
2016-01-29 14:45:00,119.49,119.6,119.49,119.55,52521.0,107.1013,107.1999,107.1013,107.1551,52521.0
2016-01-29 14:50:00,119.55,119.6,119.49,119.56,45023.0,107.1551,107.1999,107.1013,107.164,45023.0
2016-01-29 14:55:00,119.57,119.57,119.29,119.53,95614.0,107.173,107.173,106.922,107.1371,95614.0
2016-01-29 15:00:00,119.55,119.62,119.47,119.59,100689.0,107.1551,107.2178,107.0834,107.1909,100689.0
2016-01-29 15:05:00,119.61,119.62,119.51,119.61,154419.0,107.2088,107.2178,107.1192,107.2088,154419.0
2016-01-29 15:10:00,119.6,119.62,119.47,119.49,64635.0,107.1999,107.2178,107.0834,107.1013,64635.0
2016-01-29 15:15:00,119.5,119.62,119.41,119.6,85995.0,107.1102,107.2178,107.0296,107.1999,85995.0
2016-01-29 15:20:00,119.6,119.65,119.56,119.62,147552.0,107.1999,107.2447,107.164,107.2178,147552.0
2016-01-29 15:25:00,119.6,119.66,119.58,119.64,85353.0,107.1999,107.2537,107.182,107.2357,85353.0
2016-01-29 15:30:00,119.65,119.66,119.54,119.56,92772.0,107.2447,107.2537,107.1461,107.164,92772.0
2016-01-29 15:35:00,119.58,119.65,119.52,119.52,176817.0,107.182,107.2447,107.1282,107.1282,176817.0
2016-01-29 15:40:00,119.53,119.62,119.47,119.5,100001.0,107.1371,107.2178,107.0834,107.1102,100001.0
2016-01-29 15:45:00,119.5,119.63,119.48,119.56,132266.0,107.1102,107.2268,107.0923,107.164,132266.0
2016-01-29 15:50:00,119.56,119.92,119.48,119.9,351913.0,107.164,107.4867,107.0923,107.4688,351913.0
2016-01-29 15:55:00,119.9,120.18,119.89,120.13,757155.0,107.4688,107.7197,107.4598,107.6749,757155.0
2016-02-01 09:30:00,119.5,119.64,118.65,118.88,196033.0,107.1102,107.2357,106.3484,106.5545,196033.0
2016-02-01 09:35:00,118.84,119.51,118.84,119.22,121847.0,106.5187,107.1192,106.5187,106.8593,121847.0
2016-02-01 09:40:00,119.18,119.54,119.17,119.44,154739.0,106.8234,107.1461,106.8145,107.0565,154739.0
2016-02-01 09:45:00,119.36,119.43,119.08,119.16,96909.0,106.9848,107.0475,106.7338,106.8055,96909.0
2016-02-01 09:50:00,119.16,119.25,119.04,119.06,89118.0,106.8055,106.8862,106.6979,106.7159,89118.0
2016-02-01 09:55:00,119.08,119.25,119.01,119.15,55454.0,106.7338,106.8862,106.6711,106.7965,55454.0
2016-02-01 10:00:00,119.17,119.46,119.11,119.45,199877.0,106.8145,107.0744,106.7607,107.0654,199877.0
2016-02-01 10:05:00,119.42,119.42,119.13,119.16,111679.0,107.0385,107.0385,106.7786,106.8055,111679.0
2016-02-01 10:10:00,119.16,119.67,119.03,119.67,78316.0,106.8055,107.2626,106.689,107.2626,78316.0
2016-02-01 10:15:00,119.67,119.72,119.45,119.45,56768.0,107.2626,107.3074,107.0654,107.0654,56768.0
2016-02-01 10:20:00,119.45,119.94,119.45,119.76,57186.0,107.0654,107.5046,107.0654,107.3433,57186.0
2016-02-01 10:25:00,119.78,119.87,119.55,119.83,51087.0,107.3612,107.4419,107.1551,107.406,51087.0
2016-02-01 10:30:00,119.81,119.91,119.71,119.77,35218.0,107.3881,107.4777,107.2985,107.3523,35218.0
2016-02-01 10:35:00,119.78,119.92,119.63,119.66,49345.0,107.3612,107.4867,107.2268,107.2537,49345.0
2016-02-01 10:40:00,119.68,120.02,119.63,120.01,40134.0,107.2716,107.5763,107.2268,107.5674,40134.0
2016-02-01 10:45:00,120.02,120.3,119.97,120.19,72600.0,107.5763,107.8273,107.5315,107.7287,72600.0
2016-02-01 10:50:00,120.19,120.21,120.05,120.14,67687.0,107.7287,107.7466,107.6032,107.6839,67687.0
2016-02-01 10:55:00,120.15,120.2,120.06,120.13,79299.0,107.6929,107.7377,107.6122,107.6749,79299.0
2016-02-01 11:00:00,120.13,120.18,119.92,120.01,74105.0,107.6749,107.7197,107.4867,107.5674,74105.0
2016-02-01 11:05:00,120.02,120.17,120.02,120.09,41139.0,107.5763,107.7108,107.5763,107.6391,41139.0
2016-02-01 11:10:00,120.1,120.23,120.06,120.22,50304.0,107.648,107.7646,107.6122,107.7556,50304.0
2016-02-01 11:15:00,120.23,120.29,120.1,120.16,43754.0,107.7646,107.8183,107.648,107.7018,43754.0
2016-02-01 11:20:00,120.16,120.25,120.07,120.14,27664.0,107.7018,107.7825,107.6212,107.6839,27664.0
2016-02-01 11:25:00,120.13,120.26,120.1,120.18,89395.0,107.6749,107.7915,107.648,107.7197,89395.0
2016-02-01 11:30:00,120.19,120.23,120.03,120.14,54002.0,107.7287,107.7646,107.5853,107.6839,54002.0
2016-02-01 11:35:00,120.16,120.36,120.16,120.35,70619.0,107.7018,107.8811,107.7018,107.8721,70619.0
2016-02-01 11:40:00,120.38,120.45,120.3,120.32,60170.0,107.899,107.9618,107.8273,107.8452,60170.0
2016-02-01 11:45:00,120.33,120.36,120.23,120.25,30905.0,107.8542,107.8811,107.7646,107.7825,30905.0
2016-02-01 11:50:00,120.24,120.29,120.19,120.21,32225.0,107.7735,107.8183,107.7287,107.7466,32225.0
2016-02-01 11:55:00,120.21,120.22,119.97,120.08,40352.0,107.7466,107.7556,107.5315,107.6301,40352.0
2016-02-01 12:00:00,120.11,120.22,120.01,120.04,30647.0,107.657,107.7556,107.5674,107.5943,30647.0
2016-02-01 12:05:00,120.03,120.03,119.93,119.97,42994.0,107.5853,107.5853,107.4957,107.5315,42994.0
2016-02-01 12:10:00,119.97,120.01,119.83,119.89,37255.0,107.5315,107.5674,107.406,107.4598,37255.0
2016-02-01 12:15:00,119.92,120.05,119.78,120.03,49644.0,107.4867,107.6032,107.3612,107.5853,49644.0
2016-02-01 12:20:00,120.04,120.04,119.8,119.85,36308.0,107.5943,107.5943,107.3791,107.424,36308.0
2016-02-01 12:25:00,119.86,119.92,119.76,119.91,24147.0,107.4329,107.4867,107.3433,107.4777,24147.0
2016-02-01 12:30:00,119.9,119.9,119.76,119.77,24908.0,107.4688,107.4688,107.3433,107.3523,24908.0
2016-02-01 12:35:00,119.77,119.93,119.63,119.84,36753.0,107.3523,107.4957,107.2268,107.415,36753.0
2016-02-01 12:40:00,119.83,119.89,119.74,119.82,16098.0,107.406,107.4598,107.3254,107.3971,16098.0
2016-02-01 12:45:00,119.81,120.0,119.7,119.98,26766.0,107.3881,107.5584,107.2895,107.5405,26766.0
2016-02-01 12:50:00,120.01,120.01,119.85,119.93,41106.0,107.5674,107.5674,107.424,107.4957,41106.0
2016-02-01 12:55:00,119.94,120.0,119.87,119.91,20528.0,107.5046,107.5584,107.4419,107.4777,20528.0
2016-02-01 13:00:00,119.94,120.18,119.92,120.15,41509.0,107.5046,107.7197,107.4867,107.6929,41509.0
2016-02-01 13:05:00,120.14,120.16,119.93,120.01,61316.0,107.6839,107.7018,107.4957,107.5674,61316.0
2016-02-01 13:10:00,120.01,120.06,119.84,119.96,25526.0,107.5674,107.6122,107.415,107.5226,25526.0
2016-02-01 13:15:00,119.96,120.0,119.85,119.87,22880.0,107.5226,107.5584,107.424,107.4419,22880.0
2016-02-01 13:20:00,119.87,120.02,119.86,119.93,25708.0,107.4419,107.5763,107.4329,107.4957,25708.0
2016-02-01 13:25:00,119.94,120.03,119.93,119.96,38362.0,107.5046,107.5853,107.4957,107.5226,38362.0
2016-02-01 13:30:00,119.97,120.02,119.89,119.95,45045.0,107.5315,107.5763,107.4598,107.5136,45045.0
2016-02-01 13:35:00,119.96,119.99,119.81,119.81,31140.0,107.5226,107.5494,107.3881,107.3881,31140.0
2016-02-01 13:40:00,119.81,120.02,119.78,119.81,28473.0,107.3881,107.5763,107.3612,107.3881,28473.0
2016-02-01 13:45:00,119.82,120.03,119.78,119.98,34677.0,107.3971,107.5853,107.3612,107.5405,34677.0
2016-02-01 13:50:00,119.99,120.0,119.89,119.93,31110.0,107.5494,107.5584,107.4598,107.4957,31110.0
2016-02-01 13:55:00,119.94,120.22,119.94,120.16,76796.0,107.5046,107.7556,107.5046,107.7018,76796.0
2016-02-01 14:00:00,120.14,120.17,120.09,120.12,101234.0,107.6839,107.7108,107.6391,107.666,101234.0
2016-02-01 14:05:00,120.11,120.15,120.08,120.12,62753.0,107.657,107.6929,107.6301,107.666,62753.0
2016-02-01 14:10:00,120.12,120.15,120.1,120.15,90923.0,107.666,107.6929,107.648,107.6929,90923.0
2016-02-01 14:15:00,120.15,120.26,120.13,120.23,80921.0,107.6929,107.7915,107.6749,107.7646,80921.0
2016-02-01 14:20:00,120.25,120.49,120.24,120.44,63566.0,107.7825,107.9976,107.7735,107.9528,63566.0
2016-02-01 14:25:00,120.46,120.64,120.45,120.58,58286.0,107.9707,108.1321,107.9618,108.0783,58286.0
2016-02-01 14:30:00,120.57,120.83,120.55,120.77,67097.0,108.0693,108.3024,108.0514,108.2486,67097.0
2016-02-01 14:35:00,120.76,120.98,120.75,120.98,85542.0,108.2396,108.4368,108.2306,108.4368,85542.0
2016-02-01 14:40:00,120.96,121.31,120.96,121.27,67691.0,108.4189,108.7326,108.4189,108.6967,67691.0
2016-02-01 14:45:00,121.26,121.33,121.04,121.29,144077.0,108.6878,108.7505,108.4906,108.7147,144077.0
2016-02-01 14:50:00,121.29,121.31,121.13,121.27,59222.0,108.7147,108.7326,108.5713,108.6967,59222.0
2016-02-01 14:55:00,121.28,121.7,121.24,121.45,102054.0,108.7057,109.0822,108.6698,108.8581,102054.0
2016-02-01 15:00:00,121.46,121.72,121.41,121.62,88134.0,108.867,109.1001,108.8222,109.0104,88134.0
2016-02-01 15:05:00,121.6,121.74,121.55,121.72,97016.0,108.9925,109.118,108.9477,109.1001,97016.0
2016-02-01 15:10:00,121.72,121.86,121.6,121.84,105982.0,109.1001,109.2256,108.9925,109.2076,105982.0
2016-02-01 15:15:00,121.85,122.1,121.77,122.09,133360.0,109.2166,109.4407,109.1449,109.4317,133360.0
2016-02-01 15:20:00,122.07,122.19,122.05,122.17,135351.0,109.4138,109.5214,109.3959,109.5034,135351.0
2016-02-01 15:25:00,122.17,122.29,122.1,122.17,137577.0,109.5034,109.611,109.4407,109.5034,137577.0
2016-02-01 15:30:00,122.17,122.2,121.99,122.12,137343.0,109.5034,109.5303,109.3421,109.4586,137343.0
2016-02-01 15:35:00,122.12,122.2,122.0,122.04,124798.0,109.4586,109.5303,109.351,109.3869,124798.0
2016-02-01 15:40:00,122.03,122.19,122.01,122.06,98443.0,109.3779,109.5214,109.36,109.4048,98443.0
2016-02-01 15:45:00,122.05,122.14,121.95,122.1,158067.0,109.3959,109.4765,109.3062,109.4407,158067.0
2016-02-01 15:50:00,122.1,122.16,121.89,121.94,162772.0,109.4407,109.4945,109.2525,109.2973,162772.0
2016-02-01 15:55:00,121.94,121.98,121.53,121.57,295479.0,109.2973,109.3331,108.9298,108.9656,295479.0
2016-02-02 09:30:00,119.69,120.28,119.29,120.1,157961.0,107.2806,107.8094,106.922,107.648,157961.0
2016-02-02 09:35:00,120.09,120.21,119.93,120.07,84775.0,107.6391,107.7466,107.4957,107.6212,84775.0
2016-02-02 09:40:00,120.04,120.2,119.76,119.82,100200.0,107.5943,107.7377,107.3433,107.3971,100200.0
2016-02-02 09:45:00,119.82,120.05,119.63,119.63,92852.0,107.3971,107.6032,107.2268,107.2268,92852.0
2016-02-02 09:50:00,119.62,119.72,119.46,119.54,106234.0,107.2178,107.3074,107.0744,107.1461,106234.0
2016-02-02 09:55:00,119.54,119.57,119.32,119.44,115523.0,107.1461,107.173,106.9489,107.0565,115523.0
2016-02-02 10:00:00,119.43,119.87,119.43,119.79,78709.0,107.0475,107.4419,107.0475,107.3702,78709.0
2016-02-02 10:05:00,119.79,119.86,119.71,119.72,79135.0,107.3702,107.4329,107.2985,107.3074,79135.0
2016-02-02 10:10:00,119.72,119.82,119.5,119.53,137421.0,107.3074,107.3971,107.1102,107.1371,137421.0
2016-02-02 10:15:00,119.53,119.82,119.51,119.75,94428.0,107.1371,107.3971,107.1192,107.3343,94428.0
2016-02-02 10:20:00,119.73,119.78,119.66,119.73,110116.0,107.3164,107.3612,107.2537,107.3164,110116.0
2016-02-02 10:25:00,119.72,119.72,119.47,119.67,83555.0,107.3074,107.3074,107.0834,107.2626,83555.0
2016-02-02 10:30:00,119.64,119.64,119.5,119.53,75317.0,107.2357,107.2357,107.1102,107.1371,75317.0
2016-02-02 10:35:00,119.53,119.65,119.47,119.57,194554.0,107.1371,107.2447,107.0834,107.173,194554.0
2016-02-02 10:40:00,119.57,119.63,119.48,119.5,118955.0,107.173,107.2268,107.0923,107.1102,118955.0
2016-02-02 10:45:00,119.5,119.6,119.47,119.56,83302.0,107.1102,107.1999,107.0834,107.164,83302.0
2016-02-02 10:50:00,119.58,119.58,119.32,119.38,126839.0,107.182,107.182,106.9489,107.0027,126839.0
2016-02-02 10:55:00,119.39,119.45,119.13,119.13,83985.0,107.0117,107.0654,106.7786,106.7786,83985.0
2016-02-02 11:00:00,119.17,119.24,118.96,118.97,78963.0,106.8145,106.8772,106.6262,106.6352,78963.0
2016-02-02 11:05:00,118.96,119.11,118.9,119.09,90259.0,106.6262,106.7607,106.5725,106.7428,90259.0
2016-02-02 11:10:00,119.09,119.12,118.91,119.06,81353.0,106.7428,106.7696,106.5814,106.7159,81353.0
2016-02-02 11:15:00,119.06,119.32,118.97,119.15,93913.0,106.7159,106.9489,106.6352,106.7965,93913.0
2016-02-02 11:20:00,119.12,119.18,119.07,119.12,43161.0,106.7696,106.8234,106.7248,106.7696,43161.0
2016-02-02 11:25:00,119.13,119.18,118.93,119.02,106501.0,106.7786,106.8234,106.5993,106.68,106501.0
2016-02-02 11:30:00,119.02,119.2,119.01,119.18,94474.0,106.68,106.8414,106.6711,106.8234,94474.0
2016-02-02 11:35:00,119.17,119.27,119.08,119.1,79646.0,106.8145,106.9041,106.7338,106.7517,79646.0
2016-02-02 11:40:00,119.09,119.11,118.69,118.69,71810.0,106.7428,106.7607,106.3842,106.3842,71810.0
2016-02-02 11:45:00,118.7,118.77,118.58,118.58,48077.0,106.3932,106.4559,106.2856,106.2856,48077.0
2016-02-02 11:50:00,118.6,118.63,118.37,118.4,136155.0,106.3036,106.3305,106.0974,106.1243,136155.0
2016-02-02 11:55:00,118.41,118.59,118.28,118.59,99646.0,106.1333,106.2946,106.0167,106.2946,99646.0
2016-02-02 12:00:00,118.59,118.7,118.51,118.51,116385.0,106.2946,106.3932,106.2229,106.2229,116385.0
2016-02-02 12:05:00,118.51,118.59,118.45,118.5,74727.0,106.2229,106.2946,106.1691,106.2139,74727.0
2016-02-02 12:10:00,118.5,118.55,118.4,118.49,61800.0,106.2139,106.2587,106.1243,106.205,61800.0
2016-02-02 12:15:00,118.48,118.6,118.45,118.57,54454.0,106.196,106.3036,106.1691,106.2767,54454.0
2016-02-02 12:20:00,118.58,118.6,118.49,118.59,51822.0,106.2856,106.3036,106.205,106.2946,51822.0
2016-02-02 12:25:00,118.57,118.59,118.5,118.57,58235.0,106.2767,106.2946,106.2139,106.2767,58235.0
2016-02-02 12:30:00,118.57,118.57,118.46,118.5,81696.0,106.2767,106.2767,106.1781,106.2139,81696.0
2016-02-02 12:35:00,118.5,118.62,118.46,118.62,56361.0,106.2139,106.3215,106.1781,106.3215,56361.0
2016-02-02 12:40:00,118.62,118.91,118.6,118.9,70297.0,106.3215,106.5814,106.3036,106.5725,70297.0
2016-02-02 12:45:00,118.9,119.0,118.84,118.87,64288.0,106.5725,106.6621,106.5187,106.5456,64288.0
2016-02-02 12:50:00,118.85,118.86,118.59,118.59,35158.0,106.5276,106.5366,106.2946,106.2946,35158.0
2016-02-02 12:55:00,118.59,118.59,118.35,118.36,57903.0,106.2946,106.2946,106.0795,106.0884,57903.0
2016-02-02 13:00:00,118.36,118.36,118.15,118.25,60264.0,106.0884,106.0884,105.9002,105.9898,60264.0
2016-02-02 13:05:00,118.25,118.31,118.06,118.09,59214.0,105.9898,106.0436,105.8195,105.8464,59214.0
2016-02-02 13:10:00,118.1,118.12,118.03,118.07,80021.0,105.8554,105.8733,105.7927,105.8285,80021.0
2016-02-02 13:15:00,118.06,118.09,118.01,118.03,48869.0,105.8195,105.8464,105.7747,105.7927,48869.0
2016-02-02 13:20:00,118.03,118.05,117.73,117.74,131195.0,105.7927,105.8106,105.5238,105.5327,131195.0
2016-02-02 13:25:00,117.75,118.07,117.75,117.97,55239.0,105.5417,105.8285,105.5417,105.7389,55239.0
2016-02-02 13:30:00,117.96,117.96,117.81,117.89,46817.0,105.7299,105.7299,105.5955,105.6672,46817.0
2016-02-02 13:35:00,117.9,117.9,117.59,117.65,64924.0,105.6761,105.6761,105.3983,105.4521,64924.0
2016-02-02 13:40:00,117.66,117.87,117.58,117.86,48939.0,105.461,105.6492,105.3893,105.6403,48939.0
2016-02-02 13:45:00,117.84,117.87,117.69,117.74,36841.0,105.6224,105.6492,105.4879,105.5327,36841.0
2016-02-02 13:50:00,117.75,117.97,117.72,117.95,85497.0,105.5417,105.7389,105.5148,105.721,85497.0
2016-02-02 13:55:00,117.96,117.98,117.9,117.97,66678.0,105.7299,105.7478,105.6761,105.7389,66678.0
2016-02-02 14:00:00,117.97,118.08,117.83,117.91,107489.0,105.7389,105.8375,105.6134,105.6851,107489.0
2016-02-02 14:05:00,117.93,117.96,117.83,117.88,48803.0,105.703,105.7299,105.6134,105.6582,48803.0
2016-02-02 14:10:00,117.88,117.94,117.78,117.91,52242.0,105.6582,105.712,105.5686,105.6851,52242.0
2016-02-02 14:15:00,117.9,118.06,117.87,117.93,52837.0,105.6761,105.8195,105.6492,105.703,52837.0
2016-02-02 14:20:00,117.95,117.96,117.76,117.78,74586.0,105.721,105.7299,105.5507,105.5686,74586.0
2016-02-02 14:25:00,117.79,117.8,117.63,117.77,64203.0,105.5775,105.5865,105.4341,105.5596,64203.0
2016-02-02 14:30:00,117.78,117.95,117.72,117.91,56670.0,105.5686,105.721,105.5148,105.6851,56670.0
2016-02-02 14:35:00,117.91,118.07,117.82,118.05,56302.0,105.6851,105.8285,105.6044,105.8106,56302.0
2016-02-02 14:40:00,118.05,118.17,118.0,118.08,74889.0,105.8106,105.9181,105.7658,105.8375,74889.0
2016-02-02 14:45:00,118.09,118.1,118.0,118.04,75934.0,105.8464,105.8554,105.7658,105.8016,75934.0
2016-02-02 14:50:00,118.06,118.14,117.81,117.81,95410.0,105.8195,105.8913,105.5955,105.5955,95410.0
2016-02-02 14:55:00,117.81,117.84,117.58,117.59,62600.0,105.5955,105.6224,105.3893,105.3983,62600.0
2016-02-02 15:00:00,117.58,117.62,117.5,117.53,73590.0,105.3893,105.4252,105.3176,105.3445,73590.0
2016-02-02 15:05:00,117.55,117.63,117.53,117.54,55920.0,105.3624,105.4341,105.3445,105.3535,55920.0
2016-02-02 15:10:00,117.53,117.57,117.46,117.55,101851.0,105.3445,105.3804,105.2818,105.3624,101851.0
2016-02-02 15:15:00,117.56,117.79,117.55,117.74,104831.0,105.3714,105.5775,105.3624,105.5327,104831.0
2016-02-02 15:20:00,117.76,117.79,117.65,117.77,93923.0,105.5507,105.5775,105.4521,105.5596,93923.0
2016-02-02 15:25:00,117.78,117.8,117.66,117.74,177787.0,105.5686,105.5865,105.461,105.5327,177787.0
2016-02-02 15:30:00,117.74,117.98,117.73,117.96,174031.0,105.5327,105.7478,105.5238,105.7299,174031.0
2016-02-02 15:35:00,117.97,118.05,117.89,117.96,166671.0,105.7389,105.8106,105.6672,105.7299,166671.0
2016-02-02 15:40:00,117.95,118.09,117.93,117.94,142396.0,105.721,105.8464,105.703,105.712,142396.0
2016-02-02 15:45:00,117.96,118.01,117.66,117.72,288336.0,105.7299,105.7747,105.461,105.5148,288336.0
2016-02-02 15:50:00,117.72,117.72,117.37,117.47,239832.0,105.5148,105.5148,105.2011,105.2907,239832.0
2016-02-02 15:55:00,117.48,117.6,117.41,117.53,401149.0,105.2997,105.4072,105.2369,105.3445,401149.0
2016-02-03 09:30:00,118.8,119.05,118.59,118.88,155798.0,106.4828,106.7069,106.2946,106.5545,155798.0
2016-02-03 09:35:00,118.88,119.03,118.54,118.99,69116.0,106.5545,106.689,106.2498,106.6531,69116.0
2016-02-03 09:40:00,118.96,119.04,118.5,118.84,83563.0,106.6262,106.6979,106.2139,106.5187,83563.0
2016-02-03 09:45:00,118.86,118.97,118.63,118.71,74758.0,106.5366,106.6352,106.3305,106.4022,74758.0
2016-02-03 09:50:00,118.69,118.99,118.58,118.63,118034.0,106.3842,106.6531,106.2856,106.3305,118034.0
2016-02-03 09:55:00,118.6,118.88,118.5,118.57,61892.0,106.3036,106.5545,106.2139,106.2767,61892.0
2016-02-03 10:00:00,118.53,118.53,117.55,118.08,197484.0,106.2408,106.2408,105.3624,105.8375,197484.0
2016-02-03 10:05:00,118.15,118.15,117.7,117.81,115824.0,105.9002,105.9002,105.4969,105.5955,115824.0
2016-02-03 10:10:00,117.85,117.99,117.7,117.77,146380.0,105.6313,105.7568,105.4969,105.5596,146380.0
2016-02-03 10:15:00,117.74,117.94,117.61,117.93,77572.0,105.5327,105.712,105.4162,105.703,77572.0
2016-02-03 10:20:00,117.91,117.94,117.58,117.77,79313.0,105.6851,105.712,105.3893,105.5596,79313.0
2016-02-03 10:25:00,117.75,117.76,117.38,117.46,98639.0,105.5417,105.5507,105.2101,105.2818,98639.0
2016-02-03 10:30:00,117.41,117.65,117.18,117.46,96394.0,105.2369,105.4521,105.0308,105.2818,96394.0
2016-02-03 10:35:00,117.48,117.5,117.15,117.39,79939.0,105.2997,105.3176,105.0039,105.219,79939.0
2016-02-03 10:40:00,117.4,117.65,117.21,117.5,70249.0,105.228,105.4521,105.0577,105.3176,70249.0
2016-02-03 10:45:00,117.48,117.94,117.48,117.62,71101.0,105.2997,105.712,105.2997,105.4252,71101.0
2016-02-03 10:50:00,117.63,118.39,117.63,118.34,79051.0,105.4341,106.1153,105.4341,106.0705,79051.0
2016-02-03 10:55:00,118.34,118.77,118.28,118.76,77504.0,106.0705,106.4559,106.0167,106.447,77504.0
2016-02-03 11:00:00,118.73,118.79,118.23,118.25,88219.0,106.4201,106.4739,105.9719,105.9898,88219.0
2016-02-03 11:05:00,118.27,118.4,118.11,118.4,64227.0,106.0078,106.1243,105.8644,106.1243,64227.0
2016-02-03 11:10:00,118.4,118.87,118.28,118.83,64049.0,106.1243,106.5456,106.0167,106.5097,64049.0
2016-02-03 11:15:00,118.85,119.47,118.74,119.34,99010.0,106.5276,107.0834,106.429,106.9668,99010.0
2016-02-03 11:20:00,119.29,119.75,119.26,119.49,99031.0,106.922,107.3343,106.8951,107.1013,99031.0
2016-02-03 11:25:00,119.5,119.9,119.35,119.71,65554.0,107.1102,107.4688,106.9758,107.2985,65554.0
2016-02-03 11:30:00,119.71,119.88,119.48,119.49,62882.0,107.2985,107.4509,107.0923,107.1013,62882.0
2016-02-03 11:35:00,119.47,119.95,119.41,119.9,73047.0,107.0834,107.5136,107.0296,107.4688,73047.0
2016-02-03 11:40:00,119.92,120.19,119.82,119.93,55258.0,107.4867,107.7287,107.3971,107.4957,55258.0
2016-02-03 11:45:00,119.94,120.12,119.91,119.95,58909.0,107.5046,107.666,107.4777,107.5136,58909.0
2016-02-03 11:50:00,119.98,120.08,119.47,119.68,105634.0,107.5405,107.6301,107.0834,107.2716,105634.0
2016-02-03 11:55:00,119.71,119.95,119.63,119.93,72388.0,107.2985,107.5136,107.2268,107.4957,72388.0
2016-02-03 12:00:00,119.91,120.08,119.82,120.0,63428.0,107.4777,107.6301,107.3971,107.5584,63428.0
2016-02-03 12:05:00,120.0,120.19,119.77,120.07,63541.0,107.5584,107.7287,107.3523,107.6212,63541.0
2016-02-03 12:10:00,120.1,120.1,119.84,119.92,56047.0,107.648,107.648,107.415,107.4867,56047.0
2016-02-03 12:15:00,119.92,120.07,119.69,119.7,65842.0,107.4867,107.6212,107.2806,107.2895,65842.0
2016-02-03 12:20:00,119.73,120.15,119.7,120.09,66023.0,107.3164,107.6929,107.2895,107.6391,66023.0
2016-02-03 12:25:00,120.09,120.1,119.93,120.07,58240.0,107.6391,107.648,107.4957,107.6212,58240.0
2016-02-03 12:30:00,120.07,120.14,119.85,119.91,83853.0,107.6212,107.6839,107.424,107.4777,83853.0
2016-02-03 12:35:00,119.88,120.13,119.85,120.03,85695.0,107.4509,107.6749,107.424,107.5853,85695.0
2016-02-03 12:40:00,120.01,120.04,119.78,119.78,47459.0,107.5674,107.5943,107.3612,107.3612,47459.0
2016-02-03 12:45:00,119.81,119.91,119.68,119.87,54015.0,107.3881,107.4777,107.2716,107.4419,54015.0
2016-02-03 12:50:00,119.88,119.88,119.6,119.77,46947.0,107.4509,107.4509,107.1999,107.3523,46947.0
2016-02-03 12:55:00,119.78,119.92,119.67,119.85,71265.0,107.3612,107.4867,107.2626,107.424,71265.0
2016-02-03 13:00:00,119.82,120.05,119.8,119.87,33694.0,107.3971,107.6032,107.3791,107.4419,33694.0
2016-02-03 13:05:00,119.86,120.01,119.79,119.79,57394.0,107.4329,107.5674,107.3702,107.3702,57394.0
2016-02-03 13:10:00,119.78,119.9,119.56,119.67,28078.0,107.3612,107.4688,107.164,107.2626,28078.0
2016-02-03 13:15:00,119.67,119.78,119.6,119.65,46704.0,107.2626,107.3612,107.1999,107.2447,46704.0
2016-02-03 13:20:00,119.66,119.72,119.5,119.68,33690.0,107.2537,107.3074,107.1102,107.2716,33690.0
2016-02-03 13:25:00,119.67,119.7,119.46,119.49,20019.0,107.2626,107.2895,107.0744,107.1013,20019.0
2016-02-03 13:30:00,119.5,119.64,119.46,119.48,29796.0,107.1102,107.2357,107.0744,107.0923,29796.0
2016-02-03 13:35:00,119.46,119.47,119.25,119.25,43335.0,107.0744,107.0834,106.8862,106.8862,43335.0
2016-02-03 13:40:00,119.25,119.68,119.2,119.68,131553.0,106.8862,107.2716,106.8414,107.2716,131553.0
2016-02-03 13:45:00,119.67,119.91,119.59,119.82,50962.0,107.2626,107.4777,107.1909,107.3971,50962.0
2016-02-03 13:50:00,119.81,120.0,119.75,119.88,36273.0,107.3881,107.5584,107.3343,107.4509,36273.0
2016-02-03 13:55:00,119.83,119.92,119.44,119.44,38165.0,107.406,107.4867,107.0565,107.0565,38165.0
2016-02-03 14:00:00,119.43,119.84,119.42,119.78,29744.0,107.0475,107.415,107.0385,107.3612,29744.0
2016-02-03 14:05:00,119.79,120.1,119.77,119.99,59930.0,107.3702,107.648,107.3523,107.5494,59930.0
2016-02-03 14:10:00,120.0,120.26,120.0,120.16,54111.0,107.5584,107.7915,107.5584,107.7018,54111.0
2016-02-03 14:15:00,120.17,120.31,120.0,120.01,36402.0,107.7108,107.8363,107.5584,107.5674,36402.0
2016-02-03 14:20:00,120.03,120.7,119.97,120.7,44136.0,107.5853,108.1858,107.5315,108.1858,44136.0
2016-02-03 14:25:00,120.7,121.1,120.64,120.96,89990.0,108.1858,108.5444,108.1321,108.4189,89990.0
2016-02-03 14:30:00,120.94,121.05,120.75,120.86,43065.0,108.401,108.4995,108.2306,108.3292,43065.0
2016-02-03 14:35:00,120.86,120.98,120.68,120.7,36345.0,108.3292,108.4368,108.1679,108.1858,36345.0
2016-02-03 14:40:00,120.7,121.04,120.61,120.97,60351.0,108.1858,108.4906,108.1052,108.4278,60351.0
2016-02-03 14:45:00,120.97,121.29,120.96,121.19,100438.0,108.4278,108.7147,108.4189,108.625,100438.0
2016-02-03 14:50:00,121.16,121.26,120.82,120.97,60697.0,108.5981,108.6878,108.2934,108.4278,60697.0
2016-02-03 14:55:00,120.98,121.63,120.97,121.6,128468.0,108.4368,109.0194,108.4278,108.9925,128468.0
2016-02-03 15:00:00,121.6,121.73,121.44,121.49,111097.0,108.9925,109.109,108.8491,108.8939,111097.0
2016-02-03 15:05:00,121.52,121.97,121.5,121.94,134373.0,108.9208,109.3242,108.9029,109.2973,134373.0
2016-02-03 15:10:00,121.93,122.13,121.72,121.78,107763.0,109.2883,109.4676,109.1001,109.1539,107763.0
2016-02-03 15:15:00,121.76,121.81,121.46,121.67,93458.0,109.1359,109.1807,108.867,109.0553,93458.0
2016-02-03 15:20:00,121.66,121.74,121.35,121.63,97006.0,109.0463,109.118,108.7684,109.0194,97006.0
2016-02-03 15:25:00,121.65,121.74,121.35,121.4,98214.0,109.0373,109.118,108.7684,108.8133,98214.0
2016-02-03 15:30:00,121.38,121.5,121.23,121.49,99562.0,108.7953,108.9029,108.6609,108.8939,99562.0
2016-02-03 15:35:00,121.47,121.54,121.17,121.38,99192.0,108.876,108.9387,108.6071,108.7953,99192.0
2016-02-03 15:40:00,121.37,121.9,121.31,121.85,113747.0,108.7864,109.2614,108.7326,109.2166,113747.0
2016-02-03 15:45:00,121.84,121.84,121.61,121.72,116026.0,109.2076,109.2076,109.0015,109.1001,116026.0
2016-02-03 15:50:00,121.71,121.93,121.53,121.88,139746.0,109.0911,109.2883,108.9298,109.2435,139746.0
2016-02-03 15:55:00,121.88,121.93,121.74,121.88,277790.0,109.2435,109.2883,109.118,109.2435,277790.0
2016-02-04 09:30:00,121.12,122.26,121.12,122.17,126029.0,108.5623,109.5841,108.5623,109.5034,126029.0
2016-02-04 09:35:00,122.21,123.22,122.18,122.28,123531.0,109.5393,110.4446,109.5124,109.602,123531.0
2016-02-04 09:40:00,122.23,122.81,122.11,122.11,78951.0,109.5572,110.0771,109.4496,109.4496,78951.0
2016-02-04 09:45:00,122.12,122.82,122.05,122.64,56302.0,109.4586,110.086,109.3959,109.9247,56302.0
2016-02-04 09:50:00,122.68,123.79,122.67,123.64,72833.0,109.9605,110.9555,109.9516,110.821,72833.0
2016-02-04 09:55:00,123.59,124.08,123.38,123.87,102509.0,110.7762,111.2154,110.588,111.0272,102509.0
2016-02-04 10:00:00,123.76,123.86,122.97,122.97,104880.0,110.9286,111.0182,110.2205,110.2205,104880.0
2016-02-04 10:05:00,122.97,123.75,122.97,123.75,59363.0,110.2205,110.9196,110.2205,110.9196,59363.0
2016-02-04 10:10:00,123.72,124.44,123.54,124.31,94630.0,110.8927,111.5381,110.7314,111.4215,94630.0
2016-02-04 10:15:00,124.29,124.39,124.04,124.17,52736.0,111.4036,111.4933,111.1795,111.2961,52736.0
2016-02-04 10:20:00,124.16,124.17,123.88,123.92,95708.0,111.2871,111.2961,111.0361,111.072,95708.0
2016-02-04 10:25:00,123.89,124.26,123.88,124.04,69293.0,111.0451,111.3767,111.0361,111.1795,69293.0
2016-02-04 10:30:00,124.07,124.32,123.91,124.32,38062.0,111.2064,111.4305,111.063,111.4305,38062.0
2016-02-04 10:35:00,124.35,124.59,124.13,124.46,44335.0,111.4574,111.6725,111.2602,111.556,44335.0
2016-02-04 10:40:00,124.47,124.68,124.33,124.54,41977.0,111.565,111.7532,111.4395,111.6277,41977.0
2016-02-04 10:45:00,124.54,124.77,124.49,124.73,52475.0,111.6277,111.8339,111.5829,111.798,52475.0
2016-02-04 10:50:00,124.75,124.75,124.51,124.66,57462.0,111.8159,111.8159,111.6008,111.7353,57462.0
2016-02-04 10:55:00,124.64,124.91,124.53,124.82,76451.0,111.7173,111.9593,111.6187,111.8787,76451.0
2016-02-04 11:00:00,124.81,124.87,124.4,124.47,36965.0,111.8697,111.9235,111.5022,111.565,36965.0
2016-02-04 11:05:00,124.47,124.61,124.38,124.54,59598.0,111.565,111.6904,111.4843,111.6277,59598.0
2016-02-04 11:10:00,124.54,124.82,124.52,124.57,72859.0,111.6277,111.8787,111.6098,111.6546,72859.0
2016-02-04 11:15:00,124.55,124.55,123.65,123.65,73610.0,111.6367,111.6367,110.83,110.83,73610.0
2016-02-04 11:20:00,123.65,123.87,123.61,123.78,96784.0,110.83,111.0272,110.7941,110.9465,96784.0
2016-02-04 11:25:00,123.8,123.92,123.7,123.75,54828.0,110.9644,111.072,110.8748,110.9196,54828.0
2016-02-04 11:30:00,123.76,123.98,123.67,123.96,79601.0,110.9286,111.1258,110.8479,111.1078,79601.0
2016-02-04 11:35:00,123.97,124.16,123.88,123.92,52918.0,111.1168,111.2871,111.0361,111.072,52918.0
2016-02-04 11:40:00,123.94,123.94,123.51,123.6,51808.0,111.0899,111.0899,110.7045,110.7852,51808.0
2016-02-04 11:45:00,123.56,123.82,123.32,123.81,92678.0,110.7493,110.9824,110.5342,110.9734,92678.0
2016-02-04 11:50:00,123.8,123.99,123.77,123.91,34388.0,110.9644,111.1347,110.9375,111.063,34388.0
2016-02-04 11:55:00,123.9,123.9,123.47,123.49,47802.0,111.0541,111.0541,110.6686,110.6866,47802.0
2016-02-04 12:00:00,123.52,123.98,123.5,123.97,32654.0,110.7135,111.1258,110.6955,111.1168,32654.0
2016-02-04 12:05:00,123.96,124.18,123.71,124.15,32758.0,111.1078,111.305,110.8838,111.2781,32758.0
2016-02-04 12:10:00,124.15,124.34,124.0,124.3,54241.0,111.2781,111.4484,111.1437,111.4126,54241.0
2016-02-04 12:15:00,124.32,124.38,124.12,124.15,37640.0,111.4305,111.4843,111.2512,111.2781,37640.0
2016-02-04 12:20:00,124.18,124.25,123.97,124.03,24050.0,111.305,111.3678,111.1168,111.1706,24050.0
2016-02-04 12:25:00,124.06,124.2,123.75,123.89,35476.0,111.1975,111.323,110.9196,111.0451,35476.0
2016-02-04 12:30:00,123.87,123.91,123.6,123.69,16236.0,111.0272,111.063,110.7852,110.8658,16236.0
2016-02-04 12:35:00,123.68,124.03,123.67,124.01,24758.0,110.8569,111.1706,110.8479,111.1527,24758.0
2016-02-04 12:40:00,124.08,124.28,123.9,123.96,29797.0,111.2154,111.3947,111.0541,111.1078,29797.0
2016-02-04 12:45:00,123.94,124.03,123.79,123.92,21599.0,111.0899,111.1706,110.9555,111.072,21599.0
2016-02-04 12:50:00,123.97,124.01,123.5,123.68,26613.0,111.1168,111.1527,110.6955,110.8569,26613.0
2016-02-04 12:55:00,123.69,123.85,123.61,123.79,34621.0,110.8658,111.0092,110.7941,110.9555,34621.0
2016-02-04 13:00:00,123.81,123.97,123.73,123.9,26640.0,110.9734,111.1168,110.9017,111.0541,26640.0
2016-02-04 13:05:00,123.93,123.98,123.83,123.91,22603.0,111.0809,111.1258,110.9913,111.063,22603.0
2016-02-04 13:10:00,123.9,124.01,123.79,123.82,29095.0,111.0541,111.1527,110.9555,110.9824,29095.0
2016-02-04 13:15:00,123.84,123.9,123.69,123.69,38615.0,111.0003,111.0541,110.8658,110.8658,38615.0
2016-02-04 13:20:00,123.68,123.77,123.53,123.55,39381.0,110.8569,110.9375,110.7224,110.7403,39381.0
2016-02-04 13:25:00,123.55,123.75,123.47,123.66,30621.0,110.7403,110.9196,110.6686,110.8389,30621.0
2016-02-04 13:30:00,123.66,123.94,123.66,123.86,45646.0,110.8389,111.0899,110.8389,111.0182,45646.0
2016-02-04 13:35:00,123.86,123.88,123.72,123.84,48698.0,111.0182,111.0361,110.8927,111.0003,48698.0
2016-02-04 13:40:00,123.82,123.82,123.5,123.57,49442.0,110.9824,110.9824,110.6955,110.7583,49442.0
2016-02-04 13:45:00,123.57,123.6,123.48,123.5,59142.0,110.7583,110.7852,110.6776,110.6955,59142.0
2016-02-04 13:50:00,123.53,123.63,123.49,123.58,46516.0,110.7224,110.8121,110.6866,110.7672,46516.0
2016-02-04 13:55:00,123.57,123.69,123.45,123.47,36667.0,110.7583,110.8658,110.6507,110.6686,36667.0
2016-02-04 14:00:00,123.5,123.54,123.22,123.27,113560.0,110.6955,110.7314,110.4446,110.4894,113560.0
2016-02-04 14:05:00,123.24,123.53,123.22,123.42,56278.0,110.4625,110.7224,110.4446,110.6238,56278.0
2016-02-04 14:10:00,123.42,123.71,123.4,123.67,37655.0,110.6238,110.8838,110.6059,110.8479,37655.0
2016-02-04 14:15:00,123.67,123.84,123.63,123.73,55434.0,110.8479,111.0003,110.8121,110.9017,55434.0
2016-02-04 14:20:00,123.73,123.78,123.43,123.43,54706.0,110.9017,110.9465,110.6328,110.6328,54706.0
2016-02-04 14:25:00,123.43,123.57,123.33,123.42,68548.0,110.6328,110.7583,110.5432,110.6238,68548.0
2016-02-04 14:30:00,123.42,123.58,123.38,123.43,86548.0,110.6238,110.7672,110.588,110.6328,86548.0
2016-02-04 14:35:00,123.43,123.59,123.42,123.5,87372.0,110.6328,110.7762,110.6238,110.6955,87372.0
2016-02-04 14:40:00,123.47,123.58,123.46,123.55,46291.0,110.6686,110.7672,110.6597,110.7403,46291.0
2016-02-04 14:45:00,123.53,123.74,123.46,123.71,56463.0,110.7224,110.9106,110.6597,110.8838,56463.0
2016-02-04 14:50:00,123.71,123.74,123.46,123.47,32248.0,110.8838,110.9106,110.6597,110.6686,32248.0
2016-02-04 14:55:00,123.47,123.91,123.46,123.91,43874.0,110.6686,111.063,110.6597,111.063,43874.0
2016-02-04 15:00:00,123.89,123.91,123.65,123.66,36546.0,111.0451,111.063,110.83,110.8389,36546.0
2016-02-04 15:05:00,123.64,123.71,123.54,123.68,71169.0,110.821,110.8838,110.7314,110.8569,71169.0
2016-02-04 15:10:00,123.66,123.86,123.59,123.85,49296.0,110.8389,111.0182,110.7762,111.0092,49296.0
2016-02-04 15:15:00,123.85,124.02,123.69,123.73,56105.0,111.0092,111.1616,110.8658,110.9017,56105.0
2016-02-04 15:20:00,123.69,123.95,123.66,123.85,66762.0,110.8658,111.0989,110.8389,111.0092,66762.0
2016-02-04 15:25:00,123.86,123.86,123.59,123.61,49206.0,111.0182,111.0182,110.7762,110.7941,49206.0
2016-02-04 15:30:00,123.63,123.78,123.48,123.59,82574.0,110.8121,110.9465,110.6776,110.7762,82574.0
2016-02-04 15:35:00,123.59,123.79,123.53,123.71,94584.0,110.7762,110.9555,110.7224,110.8838,94584.0
2016-02-04 15:40:00,123.73,124.02,123.56,124.01,130233.0,110.9017,111.1616,110.7493,111.1527,130233.0
2016-02-04 15:45:00,124.0,124.0,123.75,123.79,80241.0,111.1437,111.1437,110.9196,110.9555,80241.0
2016-02-04 15:50:00,123.8,123.84,123.62,123.7,93706.0,110.9644,111.0003,110.8031,110.8748,93706.0
2016-02-04 15:55:00,123.72,123.77,123.47,123.61,267104.0,110.8927,110.9375,110.6686,110.7941,267104.0
2016-02-05 09:30:00,123.63,123.92,123.1,123.13,109112.0,110.8121,111.072,110.337,110.3639,109112.0
2016-02-05 09:35:00,123.13,123.71,123.1,123.66,41120.0,110.3639,110.8838,110.337,110.8389,41120.0
2016-02-05 09:40:00,123.66,124.17,123.6,124.07,74470.0,110.8389,111.2961,110.7852,111.2064,74470.0
2016-02-05 09:45:00,124.07,124.13,123.5,123.62,71233.0,111.2064,111.2602,110.6955,110.8031,71233.0
2016-02-05 09:50:00,123.65,123.65,123.35,123.56,44173.0,110.83,110.83,110.5611,110.7493,44173.0
2016-02-05 09:55:00,123.61,123.74,123.22,123.22,56641.0,110.7941,110.9106,110.4446,110.4446,56641.0
2016-02-05 10:00:00,123.24,123.68,123.22,123.56,63657.0,110.4625,110.8569,110.4446,110.7493,63657.0
2016-02-05 10:05:00,123.62,123.68,123.3,123.3,55003.0,110.8031,110.8569,110.5163,110.5163,55003.0
2016-02-05 10:10:00,123.27,123.3,122.95,123.09,94132.0,110.4894,110.5163,110.2026,110.328,94132.0
2016-02-05 10:15:00,123.12,123.4,123.11,123.35,44338.0,110.3549,110.6059,110.346,110.5611,44338.0
2016-02-05 10:20:00,123.34,123.35,122.7,122.74,71038.0,110.5521,110.5611,109.9785,110.0143,71038.0
2016-02-05 10:25:00,122.7,122.89,122.42,122.58,36320.0,109.9785,110.1488,109.7275,109.8709,36320.0
2016-02-05 10:30:00,122.57,122.95,122.56,122.89,40937.0,109.862,110.2026,109.853,110.1488,40937.0
2016-02-05 10:35:00,122.95,123.06,122.73,122.85,96550.0,110.2026,110.3011,110.0054,110.1129,96550.0
2016-02-05 10:40:00,122.85,122.93,122.68,122.72,142242.0,110.1129,110.1846,109.9605,109.9964,142242.0
2016-02-05 10:45:00,122.72,122.81,122.5,122.5,45282.0,109.9964,110.0771,109.7992,109.7992,45282.0
2016-02-05 10:50:00,122.52,122.52,122.12,122.16,81536.0,109.8171,109.8171,109.4586,109.4945,81536.0
2016-02-05 10:55:00,122.16,122.47,122.02,122.02,41482.0,109.4945,109.7723,109.369,109.369,41482.0
2016-02-05 11:00:00,122.1,122.31,121.93,121.98,60398.0,109.4407,109.6289,109.2883,109.3331,60398.0
2016-02-05 11:05:00,121.96,122.11,121.91,121.97,65668.0,109.3152,109.4496,109.2704,109.3242,65668.0
2016-02-05 11:10:00,121.96,122.04,121.77,122.0,78025.0,109.3152,109.3869,109.1449,109.351,78025.0
2016-02-05 11:15:00,121.99,122.17,121.79,121.83,47572.0,109.3421,109.5034,109.1628,109.1987,47572.0
2016-02-05 11:20:00,121.85,122.06,121.68,121.7,46795.0,109.2166,109.4048,109.0642,109.0822,46795.0
2016-02-05 11:25:00,121.7,121.78,121.51,121.78,43112.0,109.0822,109.1539,108.9119,109.1539,43112.0
2016-02-05 11:30:00,121.78,122.04,121.74,121.9,47039.0,109.1539,109.3869,109.118,109.2614,47039.0
2016-02-05 11:35:00,121.9,122.04,121.7,122.0,29155.0,109.2614,109.3869,109.0822,109.351,29155.0
2016-02-05 11:40:00,122.02,122.35,121.89,121.96,49766.0,109.369,109.6648,109.2525,109.3152,49766.0
2016-02-05 11:45:00,121.98,122.29,121.96,122.29,33643.0,109.3331,109.611,109.3152,109.611,33643.0
2016-02-05 11:50:00,122.29,122.64,122.26,122.6,71422.0,109.611,109.9247,109.5841,109.8888,71422.0
2016-02-05 11:55:00,122.62,122.63,122.2,122.47,47821.0,109.9068,109.9157,109.5303,109.7723,47821.0
2016-02-05 12:00:00,122.44,122.75,122.39,122.53,34401.0,109.7454,110.0233,109.7006,109.8261,34401.0
2016-02-05 12:05:00,122.52,122.66,122.3,122.59,54421.0,109.8171,109.9426,109.6199,109.8799,54421.0
2016-02-05 12:10:00,122.58,122.63,122.27,122.35,40718.0,109.8709,109.9157,109.5931,109.6648,40718.0
2016-02-05 12:15:00,122.36,122.69,122.36,122.63,45236.0,109.6737,109.9695,109.6737,109.9157,45236.0
2016-02-05 12:20:00,122.65,122.7,122.45,122.51,20027.0,109.9337,109.9785,109.7544,109.8082,20027.0
2016-02-05 12:25:00,122.54,122.74,122.52,122.65,34142.0,109.8351,110.0143,109.8171,109.9337,34142.0
2016-02-05 12:30:00,122.63,122.7,122.48,122.48,27017.0,109.9157,109.9785,109.7813,109.7813,27017.0
2016-02-05 12:35:00,122.51,122.59,122.42,122.52,23867.0,109.8082,109.8799,109.7275,109.8171,23867.0
2016-02-05 12:40:00,122.53,122.54,122.07,122.13,46081.0,109.8261,109.8351,109.4138,109.4676,46081.0
2016-02-05 12:45:00,122.17,122.2,121.86,121.87,64835.0,109.5034,109.5303,109.2256,109.2345,64835.0
2016-02-05 12:50:00,121.9,122.04,121.75,121.8,120226.0,109.2614,109.3869,109.127,109.1718,120226.0
2016-02-05 12:55:00,121.79,121.98,121.62,121.82,54487.0,109.1628,109.3331,109.0104,109.1897,54487.0
2016-02-05 13:00:00,121.81,122.26,121.8,122.13,56974.0,109.1807,109.5841,109.1718,109.4676,56974.0
2016-02-05 13:05:00,122.16,122.45,122.1,122.42,43051.0,109.4945,109.7544,109.4407,109.7275,43051.0
2016-02-05 13:10:00,122.41,122.51,122.33,122.37,48409.0,109.7185,109.8082,109.6468,109.6827,48409.0
2016-02-05 13:15:00,122.35,122.44,122.27,122.43,27988.0,109.6648,109.7454,109.5931,109.7365,27988.0
2016-02-05 13:20:00,122.41,122.46,122.31,122.41,25019.0,109.7185,109.7634,109.6289,109.7185,25019.0
2016-02-05 13:25:00,122.41,122.55,122.39,122.52,26077.0,109.7185,109.844,109.7006,109.8171,26077.0
2016-02-05 13:30:00,122.48,122.51,122.41,122.44,38781.0,109.7813,109.8082,109.7185,109.7454,38781.0
2016-02-05 13:35:00,122.44,122.45,122.25,122.26,43171.0,109.7454,109.7544,109.5751,109.5841,43171.0
2016-02-05 13:40:00,122.23,122.3,122.13,122.24,34167.0,109.5572,109.6199,109.4676,109.5662,34167.0
2016-02-05 13:45:00,122.24,122.29,122.09,122.15,32567.0,109.5662,109.611,109.4317,109.4855,32567.0
2016-02-05 13:50:00,122.14,122.17,122.05,122.16,42157.0,109.4765,109.5034,109.3959,109.4945,42157.0
2016-02-05 13:55:00,122.14,122.17,121.93,121.96,69228.0,109.4765,109.5034,109.2883,109.3152,69228.0
2016-02-05 14:00:00,121.98,122.07,121.6,121.8,59271.0,109.3331,109.4138,108.9925,109.1718,59271.0
2016-02-05 14:05:00,121.78,121.83,121.64,121.69,36716.0,109.1539,109.1987,109.0284,109.0732,36716.0
2016-02-05 14:10:00,121.67,121.86,121.51,121.59,85259.0,109.0553,109.2256,108.9119,108.9836,85259.0
2016-02-05 14:15:00,121.61,121.8,121.51,121.64,63871.0,109.0015,109.1718,108.9119,109.0284,63871.0
2016-02-05 14:20:00,121.65,121.83,121.51,121.82,39797.0,109.0373,109.1987,108.9119,109.1897,39797.0
2016-02-05 14:25:00,121.82,122.0,121.56,121.74,92385.0,109.1897,109.351,108.9567,109.118,92385.0
2016-02-05 14:30:00,121.74,121.83,121.6,121.81,26598.0,109.118,109.1987,108.9925,109.1807,26598.0
2016-02-05 14:35:00,121.81,121.83,121.54,121.81,88506.0,109.1807,109.1987,108.9387,109.1807,88506.0
2016-02-05 14:40:00,121.81,121.82,121.51,121.54,52969.0,109.1807,109.1897,108.9119,108.9387,52969.0
2016-02-05 14:45:00,121.54,121.58,121.44,121.54,85097.0,108.9387,108.9746,108.8491,108.9387,85097.0
2016-02-05 14:50:00,121.54,121.54,121.34,121.36,39986.0,108.9387,108.9387,108.7595,108.7774,39986.0
2016-02-05 14:55:00,121.36,121.51,121.31,121.39,64782.0,108.7774,108.9119,108.7326,108.8043,64782.0
2016-02-05 15:00:00,121.38,121.39,121.04,121.07,65463.0,108.7953,108.8043,108.4906,108.5175,65463.0
2016-02-05 15:05:00,121.07,121.37,121.03,121.35,86092.0,108.5175,108.7864,108.4816,108.7684,86092.0
2016-02-05 15:10:00,121.36,121.47,121.31,121.39,59893.0,108.7774,108.876,108.7326,108.8043,59893.0
2016-02-05 15:15:00,121.39,121.87,121.3,121.87,118148.0,108.8043,109.2345,108.7236,109.2345,118148.0
2016-02-05 15:20:00,121.87,122.0,121.83,121.95,113282.0,109.2345,109.351,109.1987,109.3062,113282.0
2016-02-05 15:25:00,121.93,122.09,121.71,122.04,210587.0,109.2883,109.4317,109.0911,109.3869,210587.0
2016-02-05 15:30:00,122.02,122.29,121.91,122.28,124618.0,109.369,109.611,109.2704,109.602,124618.0
2016-02-05 15:35:00,122.27,122.35,122.15,122.19,106818.0,109.5931,109.6648,109.4855,109.5214,106818.0
2016-02-05 15:40:00,122.19,122.43,122.09,122.31,128089.0,109.5214,109.7365,109.4317,109.6289,128089.0
2016-02-05 15:45:00,122.34,122.45,122.23,122.27,104324.0,109.6558,109.7544,109.5572,109.5931,104324.0
2016-02-05 15:50:00,122.27,122.37,122.19,122.2,133193.0,109.5931,109.6827,109.5214,109.5303,133193.0
2016-02-05 15:55:00,122.21,122.64,122.18,122.55,290436.0,109.5393,109.9247,109.5124,109.844,290436.0
2016-02-08 09:30:00,120.67,121.33,120.67,121.19,139761.0,108.1589,108.7505,108.1589,108.625,139761.0
2016-02-08 09:35:00,121.23,121.24,120.81,120.98,94186.0,108.6609,108.6698,108.2844,108.4368,94186.0
2016-02-08 09:40:00,120.94,121.01,120.56,120.81,101391.0,108.401,108.4637,108.0603,108.2844,101391.0
2016-02-08 09:45:00,120.84,120.97,119.75,119.8,165872.0,108.3113,108.4278,107.3343,107.3791,165872.0
2016-02-08 09:50:00,119.83,120.22,119.8,120.09,128062.0,107.406,107.7556,107.3791,107.6391,128062.0
2016-02-08 09:55:00,120.07,120.12,119.5,119.5,147788.0,107.6212,107.666,107.1102,107.1102,147788.0
2016-02-08 10:00:00,119.46,120.0,119.41,119.99,71929.0,107.0744,107.5584,107.0296,107.5494,71929.0
2016-02-08 10:05:00,120.02,120.09,119.63,119.74,45579.0,107.5763,107.6391,107.2268,107.3254,45579.0
2016-02-08 10:10:00,119.79,120.13,119.78,119.99,54894.0,107.3702,107.6749,107.3612,107.5494,54894.0
2016-02-08 10:15:00,119.99,120.04,119.62,119.77,37763.0,107.5494,107.5943,107.2178,107.3523,37763.0
2016-02-08 10:20:00,119.71,119.99,119.63,119.98,54736.0,107.2985,107.5494,107.2268,107.5405,54736.0
2016-02-08 10:25:00,119.93,120.0,119.65,119.86,34024.0,107.4957,107.5584,107.2447,107.4329,34024.0
2016-02-08 10:30:00,119.86,120.35,119.86,120.29,48949.0,107.4329,107.8721,107.4329,107.8183,48949.0
2016-02-08 10:35:00,120.21,120.26,119.98,120.23,35630.0,107.7466,107.7915,107.5405,107.7646,35630.0
2016-02-08 10:40:00,120.24,120.26,119.92,120.2,41886.0,107.7735,107.7915,107.4867,107.7377,41886.0
2016-02-08 10:45:00,120.17,120.2,119.79,119.79,40737.0,107.7108,107.7377,107.3702,107.3702,40737.0
2016-02-08 10:50:00,119.85,119.85,119.51,119.53,52523.0,107.424,107.424,107.1192,107.1371,52523.0
2016-02-08 10:55:00,119.55,119.57,119.08,119.11,86443.0,107.1551,107.173,106.7338,106.7607,86443.0
2016-02-08 11:00:00,119.11,119.2,118.88,119.03,71047.0,106.7607,106.8414,106.5545,106.689,71047.0
2016-02-08 11:05:00,119.03,119.15,118.88,118.96,56485.0,106.689,106.7965,106.5545,106.6262,56485.0
2016-02-08 11:10:00,118.98,119.07,118.76,118.92,54112.0,106.6442,106.7248,106.447,106.5904,54112.0
2016-02-08 11:15:00,118.93,119.39,118.85,119.38,61981.0,106.5993,107.0117,106.5276,107.0027,61981.0
2016-02-08 11:20:00,119.34,119.53,119.3,119.46,36176.0,106.9668,107.1371,106.931,107.0744,36176.0
2016-02-08 11:25:00,119.44,119.75,119.39,119.61,51527.0,107.0565,107.3343,107.0117,107.2088,51527.0
2016-02-08 11:30:00,119.6,119.6,119.32,119.42,27204.0,107.1999,107.1999,106.9489,107.0385,27204.0
2016-02-08 11:35:00,119.4,119.46,119.01,119.01,21648.0,107.0206,107.0744,106.6711,106.6711,21648.0
2016-02-08 11:40:00,119.02,119.41,118.99,119.13,38050.0,106.68,107.0296,106.6531,106.7786,38050.0
2016-02-08 11:45:00,119.16,119.36,119.07,119.25,48304.0,106.8055,106.9848,106.7248,106.8862,48304.0
2016-02-08 11:50:00,119.23,119.42,119.15,119.19,62783.0,106.8682,107.0385,106.7965,106.8324,62783.0
2016-02-08 11:55:00,119.17,119.36,119.12,119.31,38262.0,106.8145,106.9848,106.7696,106.9399,38262.0
2016-02-08 12:00:00,119.31,119.42,119.24,119.24,66740.0,106.9399,107.0385,106.8772,106.8772,66740.0
2016-02-08 12:05:00,119.22,119.28,119.08,119.22,33896.0,106.8593,106.9131,106.7338,106.8593,33896.0
2016-02-08 12:10:00,119.22,119.23,119.03,119.15,50474.0,106.8593,106.8682,106.689,106.7965,50474.0
2016-02-08 12:15:00,119.12,119.16,118.88,119.03,66727.0,106.7696,106.8055,106.5545,106.689,66727.0
2016-02-08 12:20:00,119.05,119.06,118.73,118.87,60874.0,106.7069,106.7159,106.4201,106.5456,60874.0
2016-02-08 12:25:00,118.88,118.89,118.68,118.87,50253.0,106.5545,106.5635,106.3753,106.5456,50253.0
2016-02-08 12:30:00,118.87,118.98,118.71,118.9,98849.0,106.5456,106.6442,106.4022,106.5725,98849.0
2016-02-08 12:35:00,118.89,119.03,118.58,118.62,101107.0,106.5635,106.689,106.2856,106.3215,101107.0
2016-02-08 12:40:00,118.58,118.73,118.4,118.73,59028.0,106.2856,106.4201,106.1243,106.4201,59028.0
2016-02-08 12:45:00,118.69,118.72,118.52,118.61,46408.0,106.3842,106.4111,106.2319,106.3125,46408.0
2016-02-08 12:50:00,118.65,118.67,118.46,118.51,35954.0,106.3484,106.3663,106.1781,106.2229,35954.0
2016-02-08 12:55:00,118.5,118.55,118.36,118.39,49369.0,106.2139,106.2587,106.0884,106.1153,49369.0
2016-02-08 13:00:00,118.4,118.42,118.05,118.06,75732.0,106.1243,106.1422,105.8106,105.8195,75732.0
2016-02-08 13:05:00,118.06,118.06,117.93,118.01,82499.0,105.8195,105.8195,105.703,105.7747,82499.0
2016-02-08 13:10:00,118.0,118.02,117.82,117.87,46216.0,105.7658,105.7837,105.6044,105.6492,46216.0
2016-02-08 13:15:00,117.88,117.97,117.83,117.94,34929.0,105.6582,105.7389,105.6134,105.712,34929.0
2016-02-08 13:20:00,117.96,118.03,117.91,117.97,58387.0,105.7299,105.7927,105.6851,105.7389,58387.0
2016-02-08 13:25:00,117.99,118.04,117.76,117.91,101231.0,105.7568,105.8016,105.5507,105.6851,101231.0
2016-02-08 13:30:00,117.92,118.16,117.88,118.13,94625.0,105.6941,105.9092,105.6582,105.8823,94625.0
2016-02-08 13:35:00,118.11,118.23,118.08,118.22,63680.0,105.8644,105.9719,105.8375,105.963,63680.0
2016-02-08 13:40:00,118.22,118.22,117.92,117.92,38362.0,105.963,105.963,105.6941,105.6941,38362.0
2016-02-08 13:45:00,117.94,117.99,117.76,117.81,39198.0,105.712,105.7568,105.5507,105.5955,39198.0
2016-02-08 13:50:00,117.8,117.8,117.5,117.53,106626.0,105.5865,105.5865,105.3176,105.3445,106626.0
2016-02-08 13:55:00,117.53,117.66,117.47,117.62,40377.0,105.3445,105.461,105.2907,105.4252,40377.0
2016-02-08 14:00:00,117.62,118.03,117.61,118.02,41082.0,105.4252,105.7927,105.4162,105.7837,41082.0
2016-02-08 14:05:00,118.02,118.02,117.68,117.72,62249.0,105.7837,105.7837,105.4789,105.5148,62249.0
2016-02-08 14:10:00,117.7,117.72,117.35,117.42,60652.0,105.4969,105.5148,105.1832,105.2459,60652.0
2016-02-08 14:15:00,117.41,117.54,117.33,117.42,29583.0,105.2369,105.3535,105.1652,105.2459,29583.0
2016-02-08 14:20:00,117.44,117.56,117.42,117.49,38765.0,105.2638,105.3714,105.2459,105.3086,38765.0
2016-02-08 14:25:00,117.48,117.63,117.41,117.43,35664.0,105.2997,105.4341,105.2369,105.2549,35664.0
2016-02-08 14:30:00,117.43,117.43,117.25,117.36,27584.0,105.2549,105.2549,105.0935,105.1921,27584.0
2016-02-08 14:35:00,117.35,117.5,117.34,117.47,45211.0,105.1832,105.3176,105.1742,105.2907,45211.0
2016-02-08 14:40:00,117.49,117.96,117.49,117.86,61305.0,105.3086,105.7299,105.3086,105.6403,61305.0
2016-02-08 14:45:00,117.87,118.03,117.81,117.92,47966.0,105.6492,105.7927,105.5955,105.6941,47966.0
2016-02-08 14:50:00,117.93,118.07,117.91,118.04,66065.0,105.703,105.8285,105.6851,105.8016,66065.0
2016-02-08 14:55:00,118.05,118.18,117.99,118.04,46765.0,105.8106,105.9271,105.7568,105.8016,46765.0
2016-02-08 15:00:00,118.03,118.21,117.99,118.18,38787.0,105.7927,105.954,105.7568,105.9271,38787.0
2016-02-08 15:05:00,118.18,118.33,118.14,118.27,71739.0,105.9271,106.0616,105.8913,106.0078,71739.0
2016-02-08 15:10:00,118.27,118.53,118.25,118.52,88408.0,106.0078,106.2408,105.9898,106.2319,88408.0
2016-02-08 15:15:00,118.5,118.61,118.35,118.59,69092.0,106.2139,106.3125,106.0795,106.2946,69092.0
2016-02-08 15:20:00,118.56,118.77,118.46,118.66,60322.0,106.2677,106.4559,106.1781,106.3573,60322.0
2016-02-08 15:25:00,118.66,118.78,118.48,118.75,71501.0,106.3573,106.4649,106.196,106.438,71501.0
2016-02-08 15:30:00,118.75,119.09,118.74,119.0,83312.0,106.438,106.7428,106.429,106.6621,83312.0
2016-02-08 15:35:00,119.0,119.04,118.78,118.85,48246.0,106.6621,106.6979,106.4649,106.5276,48246.0
2016-02-08 15:40:00,118.89,119.14,118.87,119.13,59773.0,106.5635,106.7876,106.5456,106.7786,59773.0
2016-02-08 15:45:00,119.14,119.5,119.12,119.2,164435.0,106.7876,107.1102,106.7696,106.8414,164435.0
2016-02-08 15:50:00,119.18,119.46,119.09,119.34,149234.0,106.8234,107.0744,106.7428,106.9668,149234.0
2016-02-08 15:55:00,119.32,119.53,119.03,119.52,349674.0,106.9489,107.1371,106.689,107.1282,349674.0
2016-02-09 09:30:00,117.98,118.24,117.81,118.2,118917.0,105.7478,105.9809,105.5955,105.945,118917.0
2016-02-09 09:35:00,118.16,118.23,117.9,118.04,84442.0,105.9092,105.9719,105.6761,105.8016,84442.0
2016-02-09 09:40:00,118.02,118.15,117.42,117.99,99835.0,105.7837,105.9002,105.2459,105.7568,99835.0
2016-02-09 09:45:00,117.99,118.35,117.9,118.34,66356.0,105.7568,106.0795,105.6761,106.0705,66356.0
2016-02-09 09:50:00,118.3,118.79,118.15,118.64,65991.0,106.0347,106.4739,105.9002,106.3394,65991.0
2016-02-09 09:55:00,118.62,118.65,118.27,118.44,92685.0,106.3215,106.3484,106.0078,106.1602,92685.0
2016-02-09 10:00:00,118.38,118.96,118.22,118.68,91369.0,106.1064,106.6262,105.963,106.3753,91369.0
2016-02-09 10:05:00,118.75,119.07,118.45,118.82,71858.0,106.438,106.7248,106.1691,106.5008,71858.0
2016-02-09 10:10:00,118.81,119.19,118.63,119.07,43700.0,106.4918,106.8324,106.3305,106.7248,43700.0
2016-02-09 10:15:00,119.08,119.14,118.6,118.89,61602.0,106.7338,106.7876,106.3036,106.5635,61602.0
2016-02-09 10:20:00,118.91,119.07,118.64,119.04,41812.0,106.5814,106.7248,106.3394,106.6979,41812.0
2016-02-09 10:25:00,119.04,119.06,118.76,119.06,21426.0,106.6979,106.7159,106.447,106.7159,21426.0
2016-02-09 10:30:00,119.03,119.09,118.71,118.77,34570.0,106.689,106.7428,106.4022,106.4559,34570.0
2016-02-09 10:35:00,118.76,118.76,118.53,118.7,40643.0,106.447,106.447,106.2408,106.3932,40643.0
2016-02-09 10:40:00,118.71,118.71,118.31,118.37,45547.0,106.4022,106.4022,106.0436,106.0974,45547.0
2016-02-09 10:45:00,118.37,118.79,118.37,118.65,24908.0,106.0974,106.4739,106.0974,106.3484,24908.0
2016-02-09 10:50:00,118.69,118.7,118.32,118.32,24013.0,106.3842,106.3932,106.0526,106.0526,24013.0
2016-02-09 10:55:00,118.38,118.45,118.31,118.38,29271.0,106.1064,106.1691,106.0436,106.1064,29271.0
2016-02-09 11:00:00,118.4,118.8,118.38,118.58,49518.0,106.1243,106.4828,106.1064,106.2856,49518.0
2016-02-09 11:05:00,118.56,118.85,118.5,118.81,24369.0,106.2677,106.5276,106.2139,106.4918,24369.0
2016-02-09 11:10:00,118.85,119.34,118.76,119.17,52345.0,106.5276,106.9668,106.447,106.8145,52345.0
2016-02-09 11:15:00,119.13,119.26,118.97,119.02,37957.0,106.7786,106.8951,106.6352,106.68,37957.0
2016-02-09 11:20:00,119.07,119.63,119.06,119.62,25566.0,106.7248,107.2268,106.7159,107.2178,25566.0
2016-02-09 11:25:00,119.6,119.71,119.39,119.47,24604.0,107.1999,107.2985,107.0117,107.0834,24604.0
2016-02-09 11:30:00,119.47,119.54,119.1,119.21,25170.0,107.0834,107.1461,106.7517,106.8503,25170.0
2016-02-09 11:35:00,119.18,119.18,118.78,118.86,36988.0,106.8234,106.8234,106.4649,106.5366,36988.0
2016-02-09 11:40:00,118.89,119.22,118.86,119.16,43114.0,106.5635,106.8593,106.5366,106.8055,43114.0
2016-02-09 11:45:00,119.17,119.21,118.82,118.83,24532.0,106.8145,106.8503,106.5008,106.5097,24532.0
2016-02-09 11:50:00,118.87,119.01,118.7,118.71,33138.0,106.5456,106.6711,106.3932,106.4022,33138.0
2016-02-09 11:55:00,118.73,118.94,118.72,118.81,25492.0,106.4201,106.6083,106.4111,106.4918,25492.0
2016-02-09 12:00:00,118.84,119.01,118.65,118.84,24157.0,106.5187,106.6711,106.3484,106.5187,24157.0
2016-02-09 12:05:00,118.82,119.11,118.7,119.08,19153.0,106.5008,106.7607,106.3932,106.7338,19153.0
2016-02-09 12:10:00,119.08,119.13,118.87,118.87,15256.0,106.7338,106.7786,106.5456,106.5456,15256.0
2016-02-09 12:15:00,118.87,118.91,118.7,118.7,17418.0,106.5456,106.5814,106.3932,106.3932,17418.0
2016-02-09 12:20:00,118.75,118.83,118.69,118.83,24326.0,106.438,106.5097,106.3842,106.5097,24326.0
2016-02-09 12:25:00,118.84,119.03,118.72,118.82,18248.0,106.5187,106.689,106.4111,106.5008,18248.0
2016-02-09 12:30:00,118.81,119.05,118.77,119.0,29525.0,106.4918,106.7069,106.4559,106.6621,29525.0
2016-02-09 12:35:00,119.0,119.18,118.96,119.0,18127.0,106.6621,106.8234,106.6262,106.6621,18127.0
2016-02-09 12:40:00,119.04,119.07,118.73,118.84,24534.0,106.6979,106.7248,106.4201,106.5187,24534.0
2016-02-09 12:45:00,118.8,118.88,118.65,118.66,19284.0,106.4828,106.5545,106.3484,106.3573,19284.0
2016-02-09 12:50:00,118.7,118.99,118.63,118.88,20184.0,106.3932,106.6531,106.3305,106.5545,20184.0
2016-02-09 12:55:00,118.86,118.86,118.73,118.79,11350.0,106.5366,106.5366,106.4201,106.4739,11350.0
2016-02-09 13:00:00,118.8,118.88,118.7,118.78,20805.0,106.4828,106.5545,106.3932,106.4649,20805.0
2016-02-09 13:05:00,118.77,118.81,118.56,118.56,11963.0,106.4559,106.4918,106.2677,106.2677,11963.0
2016-02-09 13:10:00,118.56,118.56,118.45,118.47,29690.0,106.2677,106.2677,106.1691,106.187,29690.0
2016-02-09 13:15:00,118.46,118.58,118.46,118.56,23495.0,106.1781,106.2856,106.1781,106.2677,23495.0
2016-02-09 13:20:00,118.56,118.74,118.51,118.61,27788.0,106.2677,106.429,106.2229,106.3125,27788.0
2016-02-09 13:25:00,118.59,118.68,118.55,118.57,11970.0,106.2946,106.3753,106.2587,106.2767,11970.0
2016-02-09 13:30:00,118.62,118.94,118.62,118.84,25647.0,106.3215,106.6083,106.3215,106.5187,25647.0
2016-02-09 13:35:00,118.8,118.81,118.5,118.56,17335.0,106.4828,106.4918,106.2139,106.2677,17335.0
2016-02-09 13:40:00,118.53,118.81,118.5,118.81,25290.0,106.2408,106.4918,106.2139,106.4918,25290.0
2016-02-09 13:45:00,118.76,118.78,118.46,118.52,32146.0,106.447,106.4649,106.1781,106.2319,32146.0
2016-02-09 13:50:00,118.5,118.79,118.46,118.75,28735.0,106.2139,106.4739,106.1781,106.438,28735.0
2016-02-09 13:55:00,118.77,118.96,118.73,118.88,19649.0,106.4559,106.6262,106.4201,106.5545,19649.0
2016-02-09 14:00:00,118.9,119.03,118.85,118.95,23051.0,106.5725,106.689,106.5276,106.6173,23051.0
2016-02-09 14:05:00,118.92,119.41,118.88,119.32,71227.0,106.5904,107.0296,106.5545,106.9489,71227.0
2016-02-09 14:10:00,119.33,119.38,119.08,119.15,33220.0,106.9579,107.0027,106.7338,106.7965,33220.0
2016-02-09 14:15:00,119.15,119.29,118.81,118.85,187216.0,106.7965,106.922,106.4918,106.5276,187216.0
2016-02-09 14:20:00,118.85,118.99,118.58,118.65,105815.0,106.5276,106.6531,106.2856,106.3484,105815.0
2016-02-09 14:25:00,118.64,118.85,118.63,118.81,35210.0,106.3394,106.5276,106.3305,106.4918,35210.0
2016-02-09 14:30:00,118.78,118.88,118.68,118.84,32145.0,106.4649,106.5545,106.3753,106.5187,32145.0
2016-02-09 14:35:00,118.87,119.16,118.85,119.05,41006.0,106.5456,106.8055,106.5276,106.7069,41006.0
2016-02-09 14:40:00,119.05,119.34,118.92,119.29,62805.0,106.7069,106.9668,106.5904,106.922,62805.0
2016-02-09 14:45:00,119.31,119.31,119.09,119.12,47612.0,106.9399,106.9399,106.7428,106.7696,47612.0
2016-02-09 14:50:00,119.16,119.42,119.1,119.36,32656.0,106.8055,107.0385,106.7517,106.9848,32656.0
2016-02-09 14:55:00,119.34,119.39,119.13,119.23,30818.0,106.9668,107.0117,106.7786,106.8682,30818.0
2016-02-09 15:00:00,119.25,119.6,119.21,119.58,23949.0,106.8862,107.1999,106.8503,107.182,23949.0
2016-02-09 15:05:00,119.54,119.98,119.5,119.81,49029.0,107.1461,107.5405,107.1102,107.3881,49029.0
2016-02-09 15:10:00,119.76,119.78,119.52,119.66,39971.0,107.3433,107.3612,107.1282,107.2537,39971.0
2016-02-09 15:15:00,119.67,119.75,119.42,119.47,43364.0,107.2626,107.3343,107.0385,107.0834,43364.0
2016-02-09 15:20:00,119.45,119.46,119.11,119.13,50470.0,107.0654,107.0744,106.7607,106.7786,50470.0
2016-02-09 15:25:00,119.1,119.16,118.87,119.02,34151.0,106.7517,106.8055,106.5456,106.68,34151.0
2016-02-09 15:30:00,118.99,119.12,118.87,119.04,39480.0,106.6531,106.7696,106.5456,106.6979,39480.0
2016-02-09 15:35:00,119.03,119.39,119.0,119.2,45065.0,106.689,107.0117,106.6621,106.8414,45065.0
2016-02-09 15:40:00,119.19,119.22,118.71,119.01,48659.0,106.8324,106.8593,106.4022,106.6711,48659.0
2016-02-09 15:45:00,118.97,119.05,118.85,118.89,50414.0,106.6352,106.7069,106.5276,106.5635,50414.0
2016-02-09 15:50:00,118.91,119.01,118.89,118.94,50099.0,106.5814,106.6711,106.5635,106.6083,50099.0
2016-02-09 15:55:00,118.94,118.95,118.67,118.87,112498.0,106.6083,106.6173,106.3663,106.5456,112498.0
2016-02-10 09:30:00,118.16,119.17,118.16,118.54,139077.0,106.9013,107.815,106.9013,107.2451,139077.0
2016-02-10 09:35:00,118.54,118.88,118.18,118.7,25803.0,107.2451,107.5527,106.9194,107.3898,25803.0
2016-02-10 09:40:00,118.7,118.92,118.45,118.5,59107.0,107.3898,107.5889,107.1637,107.2089,59107.0
2016-02-10 09:45:00,118.45,118.9,118.36,118.83,42012.0,107.1637,107.5708,107.0822,107.5074,42012.0
2016-02-10 09:50:00,118.83,118.98,118.61,118.81,35952.0,107.5074,107.6432,107.3084,107.4893,35952.0
2016-02-10 09:55:00,118.81,118.96,118.57,118.57,34092.0,107.4893,107.6251,107.2722,107.2722,34092.0
2016-02-10 10:00:00,118.59,118.84,118.58,118.77,48993.0,107.2903,107.5165,107.2813,107.4532,48993.0
2016-02-10 10:05:00,118.75,118.84,118.46,118.63,30536.0,107.4351,107.5165,107.1727,107.3265,30536.0
2016-02-10 10:10:00,118.66,118.73,118.56,118.73,38233.0,107.3536,107.417,107.2632,107.417,38233.0
2016-02-10 10:15:00,118.7,119.13,118.66,119.1,95856.0,107.3898,107.7789,107.3536,107.7517,95856.0
2016-02-10 10:20:00,119.1,119.17,118.96,119.15,43478.0,107.7517,107.815,107.6251,107.797,43478.0
2016-02-10 10:25:00,119.19,119.25,118.74,118.8,29840.0,107.8331,107.8874,107.426,107.4803,29840.0
2016-02-10 10:30:00,118.83,119.46,118.82,119.32,44385.0,107.5074,108.0774,107.4984,107.9508,44385.0
2016-02-10 10:35:00,119.31,119.42,119.01,119.15,83555.0,107.9417,108.0412,107.6703,107.797,83555.0
2016-02-10 10:40:00,119.12,119.12,118.64,118.7,27899.0,107.7698,107.7698,107.3355,107.3898,27899.0
2016-02-10 10:45:00,118.68,118.74,118.47,118.56,39011.0,107.3717,107.426,107.1817,107.2632,39011.0
2016-02-10 10:50:00,118.51,118.51,118.15,118.28,49438.0,107.2179,107.2179,106.8922,107.0098,49438.0
2016-02-10 10:55:00,118.26,118.34,118.0,118.22,28830.0,106.9918,107.0641,106.7565,106.9556,28830.0
2016-02-10 11:00:00,118.27,118.35,118.11,118.27,24773.0,107.0008,107.0732,106.856,107.0008,24773.0
2016-02-10 11:05:00,118.27,118.43,118.01,118.13,37024.0,107.0008,107.1456,106.7656,106.8741,37024.0
2016-02-10 11:10:00,118.11,118.17,118.03,118.05,31586.0,106.856,106.9103,106.7837,106.8018,31586.0
2016-02-10 11:15:00,118.02,118.22,117.95,118.18,38852.0,106.7746,106.9556,106.7113,106.9194,38852.0
2016-02-10 11:20:00,118.15,118.27,118.06,118.16,54263.0,106.8922,107.0008,106.8108,106.9013,54263.0
2016-02-10 11:25:00,118.15,118.15,117.81,117.88,39946.0,106.8922,106.8922,106.5846,106.648,39946.0
2016-02-10 11:30:00,117.88,118.01,117.78,117.85,28692.0,106.648,106.7656,106.5575,106.6208,28692.0
2016-02-10 11:35:00,117.84,117.91,117.41,117.45,30086.0,106.6118,106.6751,106.2227,106.2589,30086.0
2016-02-10 11:40:00,117.41,117.43,117.06,117.13,66147.0,106.2227,106.2408,105.9061,105.9694,66147.0
2016-02-10 11:45:00,117.1,117.21,117.01,117.19,74717.0,105.9423,106.0418,105.8609,106.0237,74717.0
2016-02-10 11:50:00,117.17,117.48,117.14,117.36,56430.0,106.0056,106.2861,105.9785,106.1775,56430.0
2016-02-10 11:55:00,117.38,117.48,117.25,117.28,40014.0,106.1956,106.2861,106.078,106.1051,40014.0
2016-02-10 12:00:00,117.29,117.41,117.13,117.18,36407.0,106.1142,106.2227,105.9694,106.0147,36407.0
2016-02-10 12:05:00,117.15,117.21,117.01,117.2,39884.0,105.9875,106.0418,105.8609,106.0328,39884.0
2016-02-10 12:10:00,117.19,117.2,116.93,116.96,50066.0,106.0237,106.0328,105.7885,105.8156,50066.0
2016-02-10 12:15:00,116.96,117.24,116.88,117.24,52501.0,105.8156,106.0689,105.7432,106.0689,52501.0
2016-02-10 12:20:00,117.24,117.63,117.23,117.41,40791.0,106.0689,106.4218,106.0599,106.2227,40791.0
2016-02-10 12:25:00,117.41,117.44,117.31,117.38,32888.0,106.2227,106.2499,106.1323,106.1956,32888.0
2016-02-10 12:30:00,117.4,117.46,117.24,117.24,24210.0,106.2137,106.268,106.0689,106.0689,24210.0
2016-02-10 12:35:00,117.27,117.5,117.25,117.45,67317.0,106.0961,106.3042,106.078,106.2589,67317.0
2016-02-10 12:40:00,117.49,117.55,117.47,117.51,20778.0,106.2951,106.3494,106.277,106.3132,20778.0
2016-02-10 12:45:00,117.52,117.52,117.39,117.46,22218.0,106.3223,106.3223,106.2047,106.268,22218.0
2016-02-10 12:50:00,117.45,117.53,117.33,117.43,32205.0,106.2589,106.3313,106.1504,106.2408,32205.0
2016-02-10 12:55:00,117.43,117.63,117.26,117.62,57949.0,106.2408,106.4218,106.087,106.4127,57949.0
2016-02-10 13:00:00,117.63,117.68,117.51,117.63,64999.0,106.4218,106.467,106.3132,106.4218,64999.0
2016-02-10 13:05:00,117.6,117.65,117.52,117.57,17640.0,106.3946,106.4399,106.3223,106.3675,17640.0
2016-02-10 13:10:00,117.55,117.64,117.41,117.41,16677.0,106.3494,106.4308,106.2227,106.2227,16677.0
2016-02-10 13:15:00,117.39,117.44,117.35,117.36,16271.0,106.2047,106.2499,106.1685,106.1775,16271.0
2016-02-10 13:20:00,117.38,117.47,117.28,117.31,23558.0,106.1956,106.277,106.1051,106.1323,23558.0
2016-02-10 13:25:00,117.3,117.36,117.12,117.18,26824.0,106.1232,106.1775,105.9604,106.0147,26824.0
2016-02-10 13:30:00,117.2,117.24,117.06,117.12,18556.0,106.0328,106.0689,105.9061,105.9604,18556.0
2016-02-10 13:35:00,117.11,117.22,117.1,117.15,9628.0,105.9513,106.0508,105.9423,105.9875,9628.0
2016-02-10 13:40:00,117.17,117.36,117.13,117.35,15425.0,106.0056,106.1775,105.9694,106.1685,15425.0
2016-02-10 13:45:00,117.37,117.37,117.24,117.28,11836.0,106.1866,106.1866,106.0689,106.1051,11836.0
2016-02-10 13:50:00,117.29,117.31,117.13,117.2,20889.0,106.1142,106.1323,105.9694,106.0328,20889.0
2016-02-10 13:55:00,117.21,117.24,117.1,117.18,16393.0,106.0418,106.0689,105.9423,106.0147,16393.0
2016-02-10 14:00:00,117.22,117.37,117.17,117.28,72883.0,106.0508,106.1866,106.0056,106.1051,72883.0
2016-02-10 14:05:00,117.29,117.69,117.25,117.64,28375.0,106.1142,106.4761,106.078,106.4308,28375.0
2016-02-10 14:10:00,117.7,117.75,117.56,117.61,25302.0,106.4851,106.5303,106.3585,106.4037,25302.0
2016-02-10 14:15:00,117.62,117.65,117.33,117.52,38369.0,106.4127,106.4399,106.1504,106.3223,38369.0
2016-02-10 14:20:00,117.51,117.53,117.18,117.21,32138.0,106.3132,106.3313,106.0147,106.0418,32138.0
2016-02-10 14:25:00,117.23,117.25,117.05,117.2,38796.0,106.0599,106.078,105.897,106.0328,38796.0
2016-02-10 14:30:00,117.2,117.48,117.19,117.44,32566.0,106.0328,106.2861,106.0237,106.2499,32566.0
2016-02-10 14:35:00,117.41,117.41,117.17,117.17,43145.0,106.2227,106.2227,106.0056,106.0056,43145.0
2016-02-10 14:40:00,117.16,117.16,116.9,117.0,66196.0,105.9966,105.9966,105.7613,105.8518,66196.0
2016-02-10 14:45:00,117.0,117.09,116.93,117.04,34169.0,105.8518,105.9332,105.7885,105.888,34169.0
2016-02-10 14:50:00,117.05,117.1,116.9,117.06,75100.0,105.897,105.9423,105.7613,105.9061,75100.0
2016-02-10 14:55:00,117.05,117.21,116.98,116.99,50753.0,105.897,106.0418,105.8337,105.8428,50753.0
2016-02-10 15:00:00,117.01,117.15,116.98,117.1,105531.0,105.8609,105.9875,105.8337,105.9423,105531.0
2016-02-10 15:05:00,117.13,117.14,116.96,116.98,65079.0,105.9694,105.9785,105.8156,105.8337,65079.0
2016-02-10 15:10:00,116.98,117.01,116.76,116.79,83693.0,105.8337,105.8609,105.6347,105.6618,83693.0
2016-02-10 15:15:00,116.79,116.8,116.37,116.48,136697.0,105.6618,105.6709,105.2818,105.3814,136697.0
2016-02-10 15:20:00,116.48,116.87,116.48,116.78,58010.0,105.3814,105.7342,105.3814,105.6528,58010.0
2016-02-10 15:25:00,116.76,116.95,116.63,116.71,112207.0,105.6347,105.8066,105.5171,105.5894,112207.0
2016-02-10 15:30:00,116.74,116.83,116.6,116.67,122151.0,105.6166,105.698,105.4899,105.5533,122151.0
2016-02-10 15:35:00,116.68,116.7,116.39,116.46,109883.0,105.5623,105.5804,105.2999,105.3633,109883.0
2016-02-10 15:40:00,116.45,116.63,116.37,116.6,142099.0,105.3542,105.5171,105.2818,105.4899,142099.0
2016-02-10 15:45:00,116.6,116.73,116.56,116.56,157044.0,105.4899,105.6075,105.4537,105.4537,157044.0
2016-02-10 15:50:00,116.56,116.59,116.32,116.39,118240.0,105.4537,105.4809,105.2366,105.2999,118240.0
2016-02-10 15:55:00,116.4,116.48,116.27,116.38,205010.0,105.309,105.3814,105.1914,105.2909,205010.0
2016-02-11 09:30:00,113.18,113.4,112.16,112.31,506180.0,102.3958,102.5948,101.473,101.6087,506180.0
2016-02-11 09:35:00,112.31,112.37,111.2,111.27,331606.0,101.6087,101.663,100.6045,100.6678,331606.0
2016-02-11 09:40:00,111.26,111.83,111.25,111.62,211792.0,100.6587,101.1744,100.6497,100.9844,211792.0
2016-02-11 09:45:00,111.63,112.42,111.61,112.23,178639.0,100.9935,101.7082,100.9754,101.5363,178639.0
2016-02-11 09:50:00,112.18,112.72,112.07,112.36,168616.0,101.4911,101.9796,101.3916,101.6539,168616.0
2016-02-11 09:55:00,112.37,112.75,112.25,112.43,152783.0,101.663,102.0068,101.5544,101.7173,152783.0
2016-02-11 10:00:00,112.37,112.59,112.18,112.2,91596.0,101.663,101.862,101.4911,101.5092,91596.0
2016-02-11 10:05:00,112.19,112.54,112.13,112.32,125524.0,101.5001,101.8168,101.4458,101.6177,125524.0
2016-02-11 10:10:00,112.34,112.52,112.16,112.34,116274.0,101.6358,101.7987,101.473,101.6358,116274.0
2016-02-11 10:15:00,112.35,112.51,112.1,112.28,134018.0,101.6449,101.7896,101.4187,101.5816,134018.0
2016-02-11 10:20:00,112.24,112.35,112.1,112.27,152996.0,101.5454,101.6449,101.4187,101.5725,152996.0
2016-02-11 10:25:00,112.28,112.32,111.73,111.76,90988.0,101.5816,101.6177,101.084,101.1111,90988.0
2016-02-11 10:30:00,111.77,111.87,111.57,111.67,96840.0,101.1201,101.2106,100.9392,101.0297,96840.0
2016-02-11 10:35:00,111.7,111.73,108.18,108.24,1584096.0,101.0568,101.084,97.8722,97.9265,1584096.0
2016-02-11 10:40:00,108.24,108.84,104.91,108.51,2237877.0,97.9265,98.4693,94.9138,98.1708,2237877.0
2016-02-11 10:45:00,108.5,109.15,108.0,108.45,857900.0,98.1617,98.7498,97.7094,98.1165,857900.0
2016-02-11 10:50:00,108.29,108.43,106.75,106.93,593961.0,97.9717,98.0984,96.5785,96.7413,593961.0
2016-02-11 10:55:00,106.86,107.4,106.06,106.36,970773.0,96.678,97.1665,95.9542,96.2256,970773.0
2016-02-11 11:00:00,106.34,107.0,106.02,106.55,1140830.0,96.2075,96.8046,95.918,96.3975,1140830.0
2016-02-11 11:05:00,106.58,106.58,103.5,104.31,1276662.0,96.4247,96.4247,93.6381,94.371,1276662.0
2016-02-11 11:10:00,104.27,105.81,104.09,105.12,604177.0,94.3348,95.728,94.1719,95.1038,604177.0
2016-02-11 11:15:00,105.12,105.25,103.55,104.71,957320.0,95.1038,95.2214,93.6834,94.7328,957320.0
2016-02-11 11:20:00,104.79,105.38,103.2,103.5,1026725.0,94.8052,95.339,93.3667,93.6381,1026725.0
2016-02-11 11:25:00,103.43,103.65,102.25,102.6,952776.0,93.5748,93.7738,92.5072,92.8239,952776.0
2016-02-11 11:30:00,102.63,102.81,102.1,102.52,862413.0,92.851,93.0139,92.3715,92.7515,862413.0
2016-02-11 11:35:00,102.53,103.71,102.23,103.68,552531.0,92.7606,93.8281,92.4892,93.801,552531.0
2016-02-11 11:40:00,103.61,103.88,103.16,103.81,481927.0,93.7377,93.9819,93.3305,93.9186,481927.0
2016-02-11 11:45:00,103.83,104.4,103.26,103.74,357440.0,93.9367,94.4524,93.421,93.8553,357440.0
2016-02-11 11:50:00,103.73,104.89,103.71,104.75,321333.0,93.8462,94.8957,93.8281,94.769,321333.0
2016-02-11 11:55:00,104.77,105.81,104.75,105.61,461706.0,94.7871,95.728,94.769,95.5471,461706.0
2016-02-11 12:00:00,105.68,105.81,104.9,105.11,376375.0,95.6104,95.728,94.9047,95.0947,376375.0
2016-02-11 12:05:00,105.12,105.21,104.36,104.36,1192243.0,95.1038,95.1852,94.4162,94.4162,1192243.0
2016-02-11 12:10:00,104.37,105.52,104.23,104.45,287776.0,94.4252,95.4657,94.2986,94.4976,287776.0
2016-02-11 12:15:00,104.45,104.87,104.2,104.34,402198.0,94.4976,94.8776,94.2714,94.3981,402198.0
2016-02-11 12:20:00,104.33,104.38,103.61,103.63,209285.0,94.3891,94.4343,93.7377,93.7558,209285.0
2016-02-11 12:25:00,103.65,104.27,103.52,104.19,285060.0,93.7738,94.3348,93.6562,94.2624,285060.0
2016-02-11 12:30:00,104.17,104.27,103.3,103.39,152603.0,94.2443,94.3348,93.4572,93.5386,152603.0
2016-02-11 12:35:00,103.35,103.74,103.26,103.72,160772.0,93.5024,93.8553,93.421,93.8372,160772.0
2016-02-11 12:40:00,103.74,103.87,103.26,103.57,155177.0,93.8553,93.9729,93.421,93.7015,155177.0
2016-02-11 12:45:00,103.58,103.86,103.33,103.49,182249.0,93.7105,93.9638,93.4843,93.6291,182249.0
2016-02-11 12:50:00,103.54,103.85,103.05,103.18,173363.0,93.6743,93.9548,93.231,93.3486,173363.0
2016-02-11 12:55:00,103.19,103.56,103.0,103.25,218825.0,93.3577,93.6924,93.1858,93.412,218825.0
2016-02-11 13:00:00,103.22,103.96,103.22,103.84,350285.0,93.3848,94.0543,93.3848,93.9457,350285.0
2016-02-11 13:05:00,103.8,104.79,103.71,104.65,432736.0,93.9096,94.8052,93.8281,94.6786,432736.0
2016-02-11 13:10:00,104.66,105.0,104.55,104.63,290352.0,94.6876,94.9952,94.5881,94.6605,290352.0
2016-02-11 13:15:00,104.64,104.9,104.3,104.72,137684.0,94.6695,94.9047,94.3619,94.7419,137684.0
2016-02-11 13:20:00,104.74,105.13,104.56,105.07,281940.0,94.76,95.1128,94.5971,95.0585,281940.0
2016-02-11 13:25:00,105.05,105.16,104.68,104.83,205179.0,95.0405,95.14,94.7057,94.8414,205179.0
2016-02-11 13:30:00,104.84,105.93,104.8,105.87,277859.0,94.8505,95.8366,94.8143,95.7823,277859.0
2016-02-11 13:35:00,105.87,105.87,104.85,104.86,136793.0,95.7823,95.7823,94.8595,94.8686,136793.0
2016-02-11 13:40:00,104.85,105.42,104.85,105.33,156726.0,94.8595,95.3752,94.8595,95.2938,156726.0
2016-02-11 13:45:00,105.35,105.7,105.21,105.62,162733.0,95.3119,95.6285,95.1852,95.5561,162733.0
2016-02-11 13:50:00,105.64,106.07,105.61,105.9,174367.0,95.5742,95.9633,95.5471,95.8095,174367.0
2016-02-11 13:55:00,105.91,106.36,105.9,106.35,214206.0,95.8185,96.2256,95.8095,96.2166,214206.0
2016-02-11 14:00:00,106.33,106.5,106.04,106.17,242767.0,96.1985,96.3523,95.9361,96.0537,242767.0
2016-02-11 14:05:00,106.21,106.3,105.92,106.0,197250.0,96.0899,96.1713,95.8276,95.8999,197250.0
2016-02-11 14:10:00,106.01,106.01,105.6,105.87,228478.0,95.909,95.909,95.538,95.7823,228478.0
2016-02-11 14:15:00,105.86,106.1,105.8,105.9,163171.0,95.7733,95.9904,95.719,95.8095,163171.0
2016-02-11 14:20:00,105.89,106.05,105.81,105.86,171536.0,95.8004,95.9452,95.728,95.7733,171536.0
2016-02-11 14:25:00,105.86,105.94,105.7,105.88,211749.0,95.7733,95.8456,95.6285,95.7914,211749.0
2016-02-11 14:30:00,105.89,106.15,105.74,106.05,215850.0,95.8004,96.0356,95.6647,95.9452,215850.0
2016-02-11 14:35:00,106.05,106.48,105.26,106.48,259536.0,95.9452,96.3342,95.2304,96.3342,259536.0
2016-02-11 14:40:00,106.42,107.23,106.16,107.18,251637.0,96.2799,97.0127,96.0447,96.9675,251637.0
2016-02-11 14:45:00,107.22,107.97,106.99,107.94,339626.0,97.0037,97.6822,96.7956,97.6551,339626.0
2016-02-11 14:50:00,107.97,108.14,107.7,108.07,417984.0,97.6822,97.836,97.4379,97.7727,417984.0
2016-02-11 14:55:00,108.09,108.85,108.08,108.81,387458.0,97.7908,98.4784,97.7817,98.4422,387458.0
2016-02-11 15:00:00,108.84,108.86,107.86,108.14,248768.0,98.4693,98.4874,97.5827,97.836,248768.0
2016-02-11 15:05:00,108.14,108.59,107.95,108.5,297787.0,97.836,98.2431,97.6641,98.1617,297787.0
2016-02-11 15:10:00,108.5,108.98,108.21,108.4,277655.0,98.1617,98.596,97.8994,98.0713,277655.0
2016-02-11 15:15:00,108.4,108.41,107.89,108.15,228072.0,98.0713,98.0803,97.6098,97.8451,228072.0
2016-02-11 15:20:00,108.14,108.62,108.07,108.09,207227.0,97.836,98.2703,97.7727,97.7908,207227.0
2016-02-11 15:25:00,108.06,108.6,108.03,108.43,218954.0,97.7636,98.2522,97.7365,98.0984,218954.0
2016-02-11 15:30:00,108.42,108.83,108.1,108.8,250066.0,98.0893,98.4603,97.7998,98.4331,250066.0
2016-02-11 15:35:00,108.8,109.25,108.65,109.12,238374.0,98.4331,98.8403,98.2974,98.7226,238374.0
2016-02-11 15:40:00,109.13,109.2,108.93,109.11,273755.0,98.7317,98.795,98.5508,98.7136,273755.0
2016-02-11 15:45:00,109.12,109.2,108.4,108.86,224511.0,98.7226,98.795,98.0713,98.4874,224511.0
2016-02-11 15:50:00,108.85,109.0,108.76,108.97,202920.0,98.4784,98.6141,98.3969,98.5869,202920.0
2016-02-11 15:55:00,108.97,108.98,108.4,108.42,474257.0,98.5869,98.596,98.0713,98.0893,474257.0
2016-02-12 09:30:00,105.12,107.0,105.0,106.95,625038.0,95.1038,96.8046,94.9952,96.7594,625038.0
2016-02-12 09:35:00,106.93,107.5,106.73,107.42,587689.0,96.7413,97.257,96.5604,97.1846,587689.0
2016-02-12 09:40:00,107.43,107.71,106.97,107.0,432579.0,97.1937,97.447,96.7775,96.8046,432579.0
2016-02-12 09:45:00,107.01,107.28,106.41,106.65,440667.0,96.8137,97.058,96.2709,96.488,440667.0
2016-02-12 09:50:00,106.64,106.75,106.45,106.6,375083.0,96.479,96.5785,96.3071,96.4428,375083.0
2016-02-12 09:55:00,106.6,106.94,106.47,106.8,275118.0,96.4428,96.7504,96.3251,96.6237,275118.0
2016-02-12 10:00:00,106.84,106.9,105.82,106.0,269207.0,96.6599,96.7142,95.7371,95.8999,269207.0
2016-02-12 10:05:00,106.0,106.05,105.51,106.01,329146.0,95.8999,95.9452,95.4566,95.909,329146.0
2016-02-12 10:10:00,105.99,107.08,105.98,106.99,320047.0,95.8909,96.877,95.8818,96.7956,320047.0
2016-02-12 10:15:00,107.03,107.98,107.0,107.98,311459.0,96.8318,97.6913,96.8046,97.6913,311459.0
2016-02-12 10:20:00,107.97,108.0,107.08,107.23,167391.0,97.6822,97.7094,96.877,97.0127,167391.0
2016-02-12 10:25:00,107.23,108.47,107.23,108.38,301006.0,97.0127,98.1346,97.0127,98.0532,301006.0
2016-02-12 10:30:00,108.35,109.17,108.17,109.02,208772.0,98.026,98.7679,97.8632,98.6322,208772.0
2016-02-12 10:35:00,109.02,109.19,108.66,108.68,186783.0,98.6322,98.786,98.3065,98.3246,186783.0
2016-02-12 10:40:00,108.67,108.7,108.29,108.66,163095.0,98.3155,98.3427,97.9717,98.3065,163095.0
2016-02-12 10:45:00,108.67,108.82,108.36,108.54,251806.0,98.3155,98.4512,98.0351,98.1979,251806.0
2016-02-12 10:50:00,108.54,109.25,108.5,108.6,183510.0,98.1979,98.8403,98.1617,98.2522,183510.0
2016-02-12 10:55:00,108.63,109.25,108.52,109.13,211314.0,98.2793,98.8403,98.1798,98.7317,211314.0
2016-02-12 11:00:00,109.11,109.24,108.96,109.03,121546.0,98.7136,98.8312,98.5779,98.6412,121546.0
2016-02-12 11:05:00,109.0,109.48,108.75,108.89,554924.0,98.6141,99.0483,98.3879,98.5146,554924.0
2016-02-12 11:10:00,108.89,109.19,108.84,109.17,143567.0,98.5146,98.786,98.4693,98.7679,143567.0
2016-02-12 11:15:00,109.11,109.16,108.87,108.89,122900.0,98.7136,98.7588,98.4965,98.5146,122900.0
2016-02-12 11:20:00,108.9,109.03,108.77,108.86,135322.0,98.5236,98.6412,98.406,98.4874,135322.0
2016-02-12 11:25:00,108.86,109.09,108.84,108.85,101647.0,98.4874,98.6955,98.4693,98.4784,101647.0
2016-02-12 11:30:00,108.87,109.09,108.66,108.69,63070.0,98.4965,98.6955,98.3065,98.3336,63070.0
2016-02-12 11:35:00,108.68,108.96,108.67,108.82,96656.0,98.3246,98.5779,98.3155,98.4512,96656.0
2016-02-12 11:40:00,108.82,109.15,108.82,109.06,68054.0,98.4512,98.7498,98.4512,98.6684,68054.0
2016-02-12 11:45:00,109.06,109.6,109.06,109.51,88865.0,98.6684,99.1569,98.6684,99.0755,88865.0
2016-02-12 11:50:00,109.53,109.58,109.18,109.19,108115.0,99.0936,99.1388,98.7769,98.786,108115.0
2016-02-12 11:55:00,109.23,109.84,109.22,109.76,117208.0,98.8222,99.374,98.8131,99.3017,117208.0
2016-02-12 12:00:00,109.75,109.77,109.17,109.29,110528.0,99.2926,99.3107,98.7679,98.8764,110528.0
2016-02-12 12:05:00,109.29,109.29,109.07,109.12,133323.0,98.8764,98.8764,98.6774,98.7226,133323.0
2016-02-12 12:10:00,109.12,109.34,109.05,109.34,89887.0,98.7226,98.9217,98.6593,98.9217,89887.0
2016-02-12 12:15:00,109.35,109.48,109.05,109.06,83768.0,98.9307,99.0483,98.6593,98.6684,83768.0
2016-02-12 12:20:00,109.06,109.19,108.98,108.99,91207.0,98.6684,98.786,98.596,98.605,91207.0
2016-02-12 12:25:00,108.99,109.08,108.57,108.59,67576.0,98.605,98.6865,98.2251,98.2431,67576.0
2016-02-12 12:30:00,108.6,108.61,108.1,108.14,97086.0,98.2522,98.2612,97.7998,97.836,97086.0
2016-02-12 12:35:00,108.16,108.35,108.01,108.35,164670.0,97.8541,98.026,97.7184,98.026,164670.0
2016-02-12 12:40:00,108.39,108.52,108.16,108.16,84855.0,98.0622,98.1798,97.8541,97.8541,84855.0
2016-02-12 12:45:00,108.17,108.38,108.11,108.36,68847.0,97.8632,98.0532,97.8089,98.0351,68847.0
2016-02-12 12:50:00,108.37,108.52,108.27,108.51,55202.0,98.0441,98.1798,97.9536,98.1708,55202.0
2016-02-12 12:55:00,108.5,108.51,108.24,108.24,52309.0,98.1617,98.1708,97.9265,97.9265,52309.0
2016-02-12 13:00:00,108.23,108.55,108.16,108.55,86895.0,97.9174,98.207,97.8541,98.207,86895.0
2016-02-12 13:05:00,108.54,108.73,108.42,108.46,70233.0,98.1979,98.3698,98.0893,98.1255,70233.0
2016-02-12 13:10:00,108.45,108.46,108.1,108.17,85660.0,98.1165,98.1255,97.7998,97.8632,85660.0
2016-02-12 13:15:00,108.17,108.2,108.05,108.12,95942.0,97.8632,97.8903,97.7546,97.8179,95942.0
2016-02-12 13:20:00,108.13,108.3,108.01,108.02,80697.0,97.827,97.9808,97.7184,97.7275,80697.0
2016-02-12 13:25:00,108.02,108.1,107.89,108.02,137317.0,97.7275,97.7998,97.6098,97.7275,137317.0
2016-02-12 13:30:00,108.03,108.22,107.96,108.2,90946.0,97.7365,97.9084,97.6732,97.8903,90946.0
2016-02-12 13:35:00,108.22,108.37,108.13,108.25,59170.0,97.9084,98.0441,97.827,97.9355,59170.0
2016-02-12 13:40:00,108.27,108.31,108.11,108.12,66944.0,97.9536,97.9898,97.8089,97.8179,66944.0
2016-02-12 13:45:00,108.12,108.66,108.09,108.64,57966.0,97.8179,98.3065,97.7908,98.2884,57966.0
2016-02-12 13:50:00,108.69,108.73,108.51,108.63,80639.0,98.3336,98.3698,98.1708,98.2793,80639.0
2016-02-12 13:55:00,108.59,108.62,108.3,108.35,51157.0,98.2431,98.2703,97.9808,98.026,51157.0
2016-02-12 14:00:00,108.32,108.87,108.32,108.82,96565.0,97.9989,98.4965,97.9989,98.4512,96565.0
2016-02-12 14:05:00,108.82,108.87,108.64,108.77,82434.0,98.4512,98.4965,98.2884,98.406,82434.0
2016-02-12 14:10:00,108.79,108.83,108.43,108.57,77626.0,98.4241,98.4603,98.0984,98.2251,77626.0
2016-02-12 14:15:00,108.57,108.81,108.57,108.69,86225.0,98.2251,98.4422,98.2251,98.3336,86225.0
2016-02-12 14:20:00,108.7,109.05,108.64,108.98,76526.0,98.3427,98.6593,98.2884,98.596,76526.0
2016-02-12 14:25:00,108.97,108.98,108.81,108.82,65593.0,98.5869,98.596,98.4422,98.4512,65593.0
2016-02-12 14:30:00,108.82,108.86,108.68,108.71,45152.0,98.4512,98.4874,98.3246,98.3517,45152.0
2016-02-12 14:35:00,108.72,108.82,108.66,108.67,58021.0,98.3608,98.4512,98.3065,98.3155,58021.0
2016-02-12 14:40:00,108.65,108.83,108.6,108.81,45937.0,98.2974,98.4603,98.2522,98.4422,45937.0
2016-02-12 14:45:00,108.82,108.87,108.6,108.64,51650.0,98.4512,98.4965,98.2522,98.2884,51650.0
2016-02-12 14:50:00,108.65,108.92,108.65,108.88,51134.0,98.2974,98.5417,98.2974,98.5055,51134.0
2016-02-12 14:55:00,108.87,108.91,108.72,108.9,47838.0,98.4965,98.5327,98.3608,98.5236,47838.0
2016-02-12 15:00:00,108.89,108.94,108.76,108.81,52154.0,98.5146,98.5598,98.3969,98.4422,52154.0
2016-02-12 15:05:00,108.8,108.95,108.67,108.68,48281.0,98.4331,98.5688,98.3155,98.3246,48281.0
2016-02-12 15:10:00,108.67,108.77,108.65,108.65,44131.0,98.3155,98.406,98.2974,98.2974,44131.0
2016-02-12 15:15:00,108.66,108.78,108.66,108.7,43499.0,98.3065,98.415,98.3065,98.3427,43499.0
2016-02-12 15:20:00,108.71,108.83,108.53,108.54,52652.0,98.3517,98.4603,98.1889,98.1979,52652.0
2016-02-12 15:25:00,108.54,108.55,108.21,108.33,111275.0,98.1979,98.207,97.8994,98.0079,111275.0
2016-02-12 15:30:00,108.33,108.49,108.28,108.34,89916.0,98.0079,98.1527,97.9627,98.017,89916.0
2016-02-12 15:35:00,108.33,108.36,108.21,108.33,123084.0,98.0079,98.0351,97.8994,98.0079,123084.0
2016-02-12 15:40:00,108.33,108.56,108.29,108.47,119857.0,98.0079,98.216,97.9717,98.1346,119857.0
2016-02-12 15:45:00,108.49,108.65,108.42,108.47,145175.0,98.1527,98.2974,98.0893,98.1346,145175.0
2016-02-12 15:50:00,108.47,108.49,108.41,108.47,118929.0,98.1346,98.1527,98.0803,98.1346,118929.0
2016-02-12 15:55:00,108.47,108.71,108.47,108.63,275942.0,98.1346,98.3517,98.1346,98.2793,275942.0
2016-02-16 09:30:00,109.73,110.0,109.3,109.79,239843.0,99.2745,99.5188,98.8855,99.3288,239843.0
2016-02-16 09:35:00,109.8,109.87,109.29,109.49,112521.0,99.3379,99.4012,98.8764,99.0574,112521.0
2016-02-16 09:40:00,109.47,110.11,109.45,109.98,110472.0,99.0393,99.6183,99.0212,99.5007,110472.0
2016-02-16 09:45:00,109.99,110.1,109.05,109.11,136384.0,99.5098,99.6093,98.6593,98.7136,136384.0
2016-02-16 09:50:00,109.1,109.5,109.0,109.43,141906.0,98.7046,99.0664,98.6141,99.0031,141906.0
2016-02-16 09:55:00,109.4,109.66,109.28,109.48,68216.0,98.976,99.2112,98.8674,99.0483,68216.0
2016-02-16 10:00:00,109.48,109.66,109.28,109.28,71793.0,99.0483,99.2112,98.8674,98.8674,71793.0
2016-02-16 10:05:00,109.32,109.57,109.16,109.5,78615.0,98.9036,99.1298,98.7588,99.0664,78615.0
2016-02-16 10:10:00,109.5,109.89,109.39,109.89,58834.0,99.0664,99.4193,98.9669,99.4193,58834.0
2016-02-16 10:15:00,109.87,110.0,109.67,109.79,75982.0,99.4012,99.5188,99.2202,99.3288,75982.0
2016-02-16 10:20:00,109.8,109.9,109.66,109.81,43676.0,99.3379,99.4283,99.2112,99.3469,43676.0
2016-02-16 10:25:00,109.82,109.88,109.63,109.87,97037.0,99.3559,99.4102,99.1841,99.4012,97037.0
2016-02-16 10:30:00,109.86,110.19,109.81,110.12,114889.0,99.3921,99.6907,99.3469,99.6274,114889.0
2016-02-16 10:35:00,110.11,110.57,110.11,110.44,146202.0,99.6183,100.0345,99.6183,99.9169,146202.0
2016-02-16 10:40:00,110.47,110.84,110.21,110.84,88661.0,99.944,100.2788,99.7088,100.2788,88661.0
2016-02-16 10:45:00,110.84,111.12,110.67,111.12,72250.0,100.2788,100.5321,100.125,100.5321,72250.0
2016-02-16 10:50:00,111.09,111.14,110.92,111.13,77444.0,100.5049,100.5502,100.3511,100.5411,77444.0
2016-02-16 10:55:00,111.1,111.14,110.91,111.14,82129.0,100.514,100.5502,100.3421,100.5502,82129.0
2016-02-16 11:00:00,111.1,111.63,111.08,111.6,72586.0,100.514,100.9935,100.4959,100.9663,72586.0
2016-02-16 11:05:00,111.57,111.57,111.06,111.13,65976.0,100.9392,100.9392,100.4778,100.5411,65976.0
2016-02-16 11:10:00,111.15,111.72,111.08,111.56,85856.0,100.5592,101.0749,100.4959,100.9302,85856.0
2016-02-16 11:15:00,111.56,111.81,111.56,111.7,53104.0,100.9302,101.1563,100.9302,101.0568,53104.0
2016-02-16 11:20:00,111.65,111.67,111.25,111.35,73771.0,101.0116,101.0297,100.6497,100.7402,73771.0
2016-02-16 11:25:00,111.36,111.61,111.27,111.51,58766.0,100.7492,100.9754,100.6678,100.8849,58766.0
2016-02-16 11:30:00,111.51,111.61,111.36,111.47,94270.0,100.8849,100.9754,100.7492,100.8487,94270.0
2016-02-16 11:35:00,111.45,111.54,111.33,111.49,61856.0,100.8306,100.9121,100.7221,100.8668,61856.0
2016-02-16 11:40:00,111.45,111.5,111.23,111.37,51463.0,100.8306,100.8759,100.6316,100.7583,51463.0
2016-02-16 11:45:00,111.34,111.48,111.31,111.4,79876.0,100.7311,100.8578,100.704,100.7854,79876.0
2016-02-16 11:50:00,111.44,111.77,111.31,111.63,44416.0,100.8216,101.1201,100.704,100.9935,44416.0
2016-02-16 11:55:00,111.59,111.83,111.57,111.72,33354.0,100.9573,101.1744,100.9392,101.0749,33354.0
2016-02-16 12:00:00,111.71,111.85,111.59,111.75,59520.0,101.0659,101.1925,100.9573,101.1021,59520.0
2016-02-16 12:05:00,111.8,111.88,111.61,111.67,36414.0,101.1473,101.2197,100.9754,101.0297,36414.0
2016-02-16 12:10:00,111.68,111.77,111.57,111.72,49290.0,101.0387,101.1201,100.9392,101.0749,49290.0
2016-02-16 12:15:00,111.74,111.98,111.73,111.74,47909.0,101.093,101.3101,101.084,101.093,47909.0
2016-02-16 12:20:00,111.77,111.85,111.67,111.68,29695.0,101.1201,101.1925,101.0297,101.0387,29695.0
2016-02-16 12:25:00,111.68,111.81,111.62,111.65,26011.0,101.0387,101.1563,100.9844,101.0116,26011.0
2016-02-16 12:30:00,111.62,111.78,111.62,111.76,28369.0,100.9844,101.1292,100.9844,101.1111,28369.0
2016-02-16 12:35:00,111.76,111.94,111.76,111.93,40807.0,101.1111,101.2739,101.1111,101.2649,40807.0
2016-02-16 12:40:00,111.93,111.99,111.86,111.86,36385.0,101.2649,101.3192,101.2016,101.2016,36385.0
2016-02-16 12:45:00,111.86,112.0,111.81,111.96,38731.0,101.2016,101.3282,101.1563,101.292,38731.0
2016-02-16 12:50:00,111.96,112.18,111.91,112.16,86072.0,101.292,101.4911,101.2468,101.473,86072.0
2016-02-16 12:55:00,112.15,112.25,112.05,112.17,57601.0,101.4639,101.5544,101.3735,101.482,57601.0
2016-02-16 13:00:00,112.15,112.32,111.87,112.32,71130.0,101.4639,101.6177,101.2106,101.6177,71130.0
2016-02-16 13:05:00,112.33,112.33,112.15,112.28,50331.0,101.6268,101.6268,101.4639,101.5816,50331.0
2016-02-16 13:10:00,112.26,112.34,112.1,112.13,62673.0,101.5635,101.6358,101.4187,101.4458,62673.0
2016-02-16 13:15:00,112.14,112.26,112.13,112.21,20312.0,101.4549,101.5635,101.4458,101.5182,20312.0
2016-02-16 13:20:00,112.19,112.19,111.93,111.93,50104.0,101.5001,101.5001,101.2649,101.2649,50104.0
2016-02-16 13:25:00,111.96,112.06,111.95,112.0,55036.0,101.292,101.3825,101.283,101.3282,55036.0
2016-02-16 13:30:00,111.99,112.04,111.94,112.02,41297.0,101.3192,101.3644,101.2739,101.3463,41297.0
2016-02-16 13:35:00,112.02,112.07,111.96,111.98,64025.0,101.3463,101.3916,101.292,101.3101,64025.0
2016-02-16 13:40:00,111.97,112.09,111.95,112.06,31905.0,101.3011,101.4097,101.283,101.3825,31905.0
2016-02-16 13:45:00,112.07,112.09,111.93,111.97,42981.0,101.3916,101.4097,101.2649,101.3011,42981.0
2016-02-16 13:50:00,111.98,112.03,111.91,111.94,49049.0,101.3101,101.3554,101.2468,101.2739,49049.0
2016-02-16 13:55:00,111.94,112.08,111.94,112.06,28706.0,101.2739,101.4006,101.2739,101.3825,28706.0
2016-02-16 14:00:00,112.07,112.19,111.97,112.16,54631.0,101.3916,101.5001,101.3011,101.473,54631.0
2016-02-16 14:05:00,112.17,112.21,111.99,112.02,21931.0,101.482,101.5182,101.3192,101.3463,21931.0
2016-02-16 14:10:00,112.04,112.2,112.02,112.11,28961.0,101.3644,101.5092,101.3463,101.4277,28961.0
2016-02-16 14:15:00,112.13,112.26,112.13,112.24,40748.0,101.4458,101.5635,101.4458,101.5454,40748.0
2016-02-16 14:20:00,112.23,112.33,112.18,112.27,36784.0,101.5363,101.6268,101.4911,101.5725,36784.0
2016-02-16 14:25:00,112.28,112.32,112.12,112.28,31971.0,101.5816,101.6177,101.4368,101.5816,31971.0
2016-02-16 14:30:00,112.28,112.39,112.22,112.26,40482.0,101.5816,101.6811,101.5273,101.5635,40482.0
2016-02-16 14:35:00,112.23,112.28,112.03,112.11,27428.0,101.5363,101.5816,101.3554,101.4277,27428.0
2016-02-16 14:40:00,112.13,112.21,112.04,112.13,41402.0,101.4458,101.5182,101.3644,101.4458,41402.0
2016-02-16 14:45:00,112.13,112.26,112.13,112.22,67969.0,101.4458,101.5635,101.4458,101.5273,67969.0
2016-02-16 14:50:00,112.22,112.4,112.19,112.37,72398.0,101.5273,101.6901,101.5001,101.663,72398.0
2016-02-16 14:55:00,112.37,112.54,112.37,112.5,89070.0,101.663,101.8168,101.663,101.7806,89070.0
2016-02-16 15:00:00,112.51,112.58,112.44,112.47,69551.0,101.7896,101.853,101.7263,101.7534,69551.0
2016-02-16 15:05:00,112.49,112.5,112.27,112.3,47472.0,101.7715,101.7806,101.5725,101.5996,47472.0
2016-02-16 15:10:00,112.29,112.44,112.14,112.43,52874.0,101.5906,101.7263,101.4549,101.7173,52874.0
2016-02-16 15:15:00,112.44,112.55,112.43,112.55,46201.0,101.7263,101.8258,101.7173,101.8258,46201.0
2016-02-16 15:20:00,112.52,112.7,112.48,112.48,57052.0,101.7987,101.9615,101.7625,101.7625,57052.0
2016-02-16 15:25:00,112.49,112.74,112.49,112.72,58342.0,101.7715,101.9977,101.7715,101.9796,58342.0
2016-02-16 15:30:00,112.73,112.74,112.53,112.64,67578.0,101.9887,101.9977,101.8077,101.9072,67578.0
2016-02-16 15:35:00,112.64,112.73,112.53,112.54,72165.0,101.9072,101.9887,101.8077,101.8168,72165.0
2016-02-16 15:40:00,112.54,112.7,112.38,112.62,88571.0,101.8168,101.9615,101.672,101.8892,88571.0
2016-02-16 15:45:00,112.61,112.72,112.51,112.53,153303.0,101.8801,101.9796,101.7896,101.8077,153303.0
2016-02-16 15:50:00,112.52,112.64,112.46,112.6,168987.0,101.7987,101.9072,101.7444,101.8711,168987.0
2016-02-16 15:55:00,112.6,112.76,112.51,112.61,315921.0,101.8711,102.0158,101.7896,101.8801,315921.0
2016-02-17 09:30:00,114.03,115.17,113.99,114.89,242239.0,103.1648,104.1962,103.1286,103.9429,242239.0
2016-02-17 09:35:00,114.92,115.16,114.64,114.9,104372.0,103.97,104.1871,103.7167,103.9519,104372.0
2016-02-17 09:40:00,114.9,115.16,114.8,115.03,106742.0,103.9519,104.1871,103.8614,104.0695,106742.0
2016-02-17 09:45:00,115.13,115.24,114.85,114.92,81707.0,104.16,104.2595,103.9067,103.97,81707.0
2016-02-17 09:50:00,114.95,115.09,114.6,114.98,138968.0,103.9971,104.1238,103.6805,104.0243,138968.0
2016-02-17 09:55:00,115.02,115.18,114.97,115.18,45172.0,104.0605,104.2052,104.0152,104.2052,45172.0
2016-02-17 10:00:00,115.19,115.59,115.17,115.17,88271.0,104.2143,104.5762,104.1962,104.1962,88271.0
2016-02-17 10:05:00,115.17,116.1,115.17,115.92,292345.0,104.1962,105.0376,104.1962,104.8747,292345.0
2016-02-17 10:10:00,115.89,116.02,115.68,115.85,124023.0,104.8476,104.9652,104.6576,104.8114,124023.0
2016-02-17 10:15:00,115.88,115.91,115.61,115.79,117135.0,104.8385,104.8657,104.5943,104.7571,117135.0
2016-02-17 10:20:00,115.77,115.94,115.5,115.78,169831.0,104.739,104.8928,104.4947,104.7481,169831.0
2016-02-17 10:25:00,115.79,116.15,115.77,116.14,132169.0,104.7571,105.0828,104.739,105.0738,132169.0
2016-02-17 10:30:00,116.13,116.15,115.96,116.05,92124.0,105.0647,105.0828,104.9109,104.9923,92124.0
2016-02-17 10:35:00,116.05,116.23,115.98,116.15,74777.0,104.9923,105.1552,104.929,105.0828,74777.0
2016-02-17 10:40:00,116.12,116.13,115.7,116.01,113858.0,105.0557,105.0647,104.6757,104.9561,113858.0
2016-02-17 10:45:00,116.04,116.35,116.04,116.29,61665.0,104.9833,105.2637,104.9833,105.2095,61665.0
2016-02-17 10:50:00,116.31,116.43,116.1,116.22,78263.0,105.2276,105.3361,105.0376,105.1461,78263.0
2016-02-17 10:55:00,116.23,116.24,116.08,116.11,50116.0,105.1552,105.1642,105.0195,105.0466,50116.0
2016-02-17 11:00:00,116.1,116.41,116.08,116.21,67366.0,105.0376,105.318,105.0195,105.1371,67366.0
2016-02-17 11:05:00,116.21,116.27,116.01,116.01,45989.0,105.1371,105.1914,104.9561,104.9561,45989.0
2016-02-17 11:10:00,116.02,116.11,115.91,115.96,70562.0,104.9652,105.0466,104.8657,104.9109,70562.0
2016-02-17 11:15:00,115.96,116.08,115.85,116.08,51460.0,104.9109,105.0195,104.8114,105.0195,51460.0
2016-02-17 11:20:00,116.09,116.13,115.89,115.96,49291.0,105.0285,105.0647,104.8476,104.9109,49291.0
2016-02-17 11:25:00,115.96,115.98,115.56,115.69,140299.0,104.9109,104.929,104.549,104.6666,140299.0
2016-02-17 11:30:00,115.7,116.0,115.68,116.0,49860.0,104.6757,104.9471,104.6576,104.9471,49860.0
2016-02-17 11:35:00,116.03,116.1,115.74,115.74,40636.0,104.9742,105.0376,104.7119,104.7119,40636.0
2016-02-17 11:40:00,115.76,115.8,115.64,115.7,35159.0,104.73,104.7662,104.6214,104.6757,35159.0
2016-02-17 11:45:00,115.68,115.8,115.65,115.77,27373.0,104.6576,104.7662,104.6304,104.739,27373.0
2016-02-17 11:50:00,115.77,116.09,115.77,116.07,52407.0,104.739,105.0285,104.739,105.0104,52407.0
2016-02-17 11:55:00,116.07,116.13,115.9,116.1,142039.0,105.0104,105.0647,104.8566,105.0376,142039.0
2016-02-17 12:00:00,116.11,116.13,115.97,116.07,103176.0,105.0466,105.0647,104.92,105.0104,103176.0
2016-02-17 12:05:00,116.05,116.07,115.54,115.6,135855.0,104.9923,105.0104,104.5309,104.5852,135855.0
2016-02-17 12:10:00,115.59,115.71,115.41,115.67,91817.0,104.5762,104.6847,104.4133,104.6485,91817.0
2016-02-17 12:15:00,115.7,116.17,115.7,116.15,83421.0,104.6757,105.1009,104.6757,105.0828,83421.0
2016-02-17 12:20:00,116.14,116.24,116.13,116.2,41569.0,105.0738,105.1642,105.0647,105.128,41569.0
2016-02-17 12:25:00,116.2,116.26,116.16,116.22,36730.0,105.128,105.1823,105.0918,105.1461,36730.0
2016-02-17 12:30:00,116.2,116.27,116.17,116.2,53235.0,105.128,105.1914,105.1009,105.128,53235.0
2016-02-17 12:35:00,116.22,116.26,116.18,116.24,28622.0,105.1461,105.1823,105.1099,105.1642,28622.0
2016-02-17 12:40:00,116.24,116.28,116.17,116.21,50841.0,105.1642,105.2004,105.1009,105.1371,50841.0
2016-02-17 12:45:00,116.21,116.3,116.19,116.2,33210.0,105.1371,105.2185,105.119,105.128,33210.0
2016-02-17 12:50:00,116.21,116.42,116.21,116.33,35037.0,105.1371,105.3271,105.1371,105.2457,35037.0
2016-02-17 12:55:00,116.31,116.31,116.18,116.22,32522.0,105.2276,105.2276,105.1099,105.1461,32522.0
2016-02-17 13:00:00,116.23,116.32,116.18,116.2,27953.0,105.1552,105.2366,105.1099,105.128,27953.0
2016-02-17 13:05:00,116.2,116.27,116.18,116.2,26212.0,105.128,105.1914,105.1099,105.128,26212.0
2016-02-17 13:10:00,116.2,116.23,116.17,116.2,30273.0,105.128,105.1552,105.1009,105.128,30273.0
2016-02-17 13:15:00,116.18,116.2,116.03,116.14,47846.0,105.1099,105.128,104.9742,105.0738,47846.0
2016-02-17 13:20:00,116.15,116.16,116.09,116.15,46299.0,105.0828,105.0918,105.0285,105.0828,46299.0
2016-02-17 13:25:00,116.15,116.18,116.1,116.16,46966.0,105.0828,105.1099,105.0376,105.0918,46966.0
2016-02-17 13:30:00,116.15,116.22,116.13,116.21,31414.0,105.0828,105.1461,105.0647,105.1371,31414.0
2016-02-17 13:35:00,116.2,116.2,116.1,116.14,51380.0,105.128,105.128,105.0376,105.0738,51380.0
2016-02-17 13:40:00,116.13,116.22,116.13,116.2,19122.0,105.0647,105.1461,105.0647,105.128,19122.0
2016-02-17 13:45:00,116.19,116.29,116.14,116.29,31414.0,105.119,105.2095,105.0738,105.2095,31414.0
2016-02-17 13:50:00,116.29,116.32,116.17,116.2,31898.0,105.2095,105.2366,105.1009,105.128,31898.0
2016-02-17 13:55:00,116.19,116.24,116.12,116.16,91172.0,105.119,105.1642,105.0557,105.0918,91172.0
2016-02-17 14:00:00,116.16,116.32,116.12,116.29,36071.0,105.0918,105.2366,105.0557,105.2095,36071.0
2016-02-17 14:05:00,116.28,116.48,116.16,116.39,43346.0,105.2004,105.3814,105.0918,105.2999,43346.0
2016-02-17 14:10:00,116.39,116.4,116.25,116.4,26228.0,105.2999,105.309,105.1733,105.309,26228.0
2016-02-17 14:15:00,116.36,116.62,116.36,116.58,53657.0,105.2728,105.508,105.2728,105.4718,53657.0
2016-02-17 14:20:00,116.59,116.77,116.59,116.68,60642.0,105.4809,105.6437,105.4809,105.5623,60642.0
2016-02-17 14:25:00,116.68,116.74,116.62,116.67,32386.0,105.5623,105.6166,105.508,105.5533,32386.0
2016-02-17 14:30:00,116.69,116.83,116.55,116.58,56014.0,105.5713,105.698,105.4447,105.4718,56014.0
2016-02-17 14:35:00,116.57,116.59,116.42,116.43,44264.0,105.4628,105.4809,105.3271,105.3361,44264.0
2016-02-17 14:40:00,116.43,116.6,116.42,116.55,51338.0,105.3361,105.4899,105.3271,105.4447,51338.0
2016-02-17 14:45:00,116.56,116.57,116.31,116.31,41255.0,105.4537,105.4628,105.2276,105.2276,41255.0
2016-02-17 14:50:00,116.34,116.34,116.18,116.3,35393.0,105.2547,105.2547,105.1099,105.2185,35393.0
2016-02-17 14:55:00,116.3,116.39,116.29,116.38,40225.0,105.2185,105.2999,105.2095,105.2909,40225.0
2016-02-17 15:00:00,116.41,116.47,116.34,116.41,36350.0,105.318,105.3723,105.2547,105.318,36350.0
2016-02-17 15:05:00,116.43,116.53,116.31,116.36,53277.0,105.3361,105.4266,105.2276,105.2728,53277.0
2016-02-17 15:10:00,116.37,116.47,116.33,116.47,43694.0,105.2818,105.3723,105.2457,105.3723,43694.0
2016-02-17 15:15:00,116.46,116.64,116.45,116.49,47709.0,105.3633,105.5261,105.3542,105.3904,47709.0
2016-02-17 15:20:00,116.51,116.54,116.22,116.25,44837.0,105.4085,105.4356,105.1461,105.1733,44837.0
2016-02-17 15:25:00,116.26,116.44,116.06,116.21,97260.0,105.1823,105.3452,105.0014,105.1371,97260.0
2016-02-17 15:30:00,116.22,116.26,116.08,116.15,75176.0,105.1461,105.1823,105.0195,105.0828,75176.0
2016-02-17 15:35:00,116.13,116.35,116.05,116.35,78853.0,105.0647,105.2637,104.9923,105.2637,78853.0
2016-02-17 15:40:00,116.35,116.35,116.17,116.22,70604.0,105.2637,105.2637,105.1009,105.1461,70604.0
2016-02-17 15:45:00,116.23,116.35,116.21,116.26,88182.0,105.1552,105.2637,105.1371,105.1823,88182.0
2016-02-17 15:50:00,116.27,116.39,116.25,116.37,93502.0,105.1914,105.2999,105.1733,105.2818,93502.0
2016-02-17 15:55:00,116.37,116.45,116.32,116.36,243402.0,105.2818,105.3542,105.2366,105.2728,243402.0
2016-02-18 09:30:00,116.91,117.83,116.85,117.75,213773.0,105.7704,106.6027,105.7161,106.5303,213773.0
2016-02-18 09:35:00,117.8,117.8,116.79,116.88,267186.0,106.5756,106.5756,105.6618,105.7432,267186.0
2016-02-18 09:40:00,116.84,117.37,116.73,117.24,149059.0,105.7071,106.1866,105.6075,106.0689,149059.0
2016-02-18 09:45:00,117.25,117.4,117.09,117.2,124170.0,106.078,106.2137,105.9332,106.0328,124170.0
2016-02-18 09:50:00,117.21,117.41,116.96,117.05,130058.0,106.0418,106.2227,105.8156,105.897,130058.0
2016-02-18 09:55:00,117.04,117.19,116.98,116.98,83043.0,105.888,106.0237,105.8337,105.8337,83043.0
2016-02-18 10:00:00,116.95,117.22,116.82,117.01,130671.0,105.8066,106.0508,105.689,105.8609,130671.0
2016-02-18 10:05:00,117.01,117.07,116.68,116.68,81783.0,105.8609,105.9151,105.5623,105.5623,81783.0
2016-02-18 10:10:00,116.73,117.43,116.73,117.37,108749.0,105.6075,106.2408,105.6075,106.1866,108749.0
2016-02-18 10:15:00,117.38,117.52,117.21,117.52,39699.0,106.1956,106.3223,106.0418,106.3223,39699.0
2016-02-18 10:20:00,117.52,117.58,117.25,117.4,52057.0,106.3223,106.3765,106.078,106.2137,52057.0
2016-02-18 10:25:00,117.4,117.59,117.28,117.47,64513.0,106.2137,106.3856,106.1051,106.277,64513.0
2016-02-18 10:30:00,117.47,117.6,117.22,117.59,42081.0,106.277,106.3946,106.0508,106.3856,42081.0
2016-02-18 10:35:00,117.58,117.88,117.47,117.71,66161.0,106.3765,106.648,106.277,106.4942,66161.0
2016-02-18 10:40:00,117.73,117.82,117.44,117.74,117874.0,106.5123,106.5937,106.2499,106.5213,117874.0
2016-02-18 10:45:00,117.75,117.76,117.47,117.52,102388.0,106.5303,106.5394,106.277,106.3223,102388.0
2016-02-18 10:50:00,117.54,117.88,117.5,117.83,53596.0,106.3404,106.648,106.3042,106.6027,53596.0
2016-02-18 10:55:00,117.86,118.08,117.7,117.99,106249.0,106.6299,106.8289,106.4851,106.7475,106249.0
2016-02-18 11:00:00,118.02,118.23,117.6,117.87,157257.0,106.7746,106.9646,106.3946,106.6389,157257.0
2016-02-18 11:05:00,117.9,117.9,117.25,117.38,166226.0,106.6661,106.6661,106.078,106.1956,166226.0
2016-02-18 11:10:00,117.39,117.6,117.3,117.59,80364.0,106.2047,106.3946,106.1232,106.3856,80364.0
2016-02-18 11:15:00,117.59,117.62,117.33,117.33,55766.0,106.3856,106.4127,106.1504,106.1504,55766.0
2016-02-18 11:20:00,117.32,117.32,117.13,117.26,123432.0,106.1413,106.1413,105.9694,106.087,123432.0
2016-02-18 11:25:00,117.27,117.49,117.27,117.37,61015.0,106.0961,106.2951,106.0961,106.1866,61015.0
2016-02-18 11:30:00,117.36,117.47,117.27,117.38,86287.0,106.1775,106.277,106.0961,106.1956,86287.0
2016-02-18 11:35:00,117.37,117.48,117.28,117.32,79764.0,106.1866,106.2861,106.1051,106.1413,79764.0
2016-02-18 11:40:00,117.32,117.35,117.05,117.05,61235.0,106.1413,106.1685,105.897,105.897,61235.0
2016-02-18 11:45:00,117.04,117.21,116.96,117.11,56637.0,105.888,106.0418,105.8156,105.9513,56637.0
2016-02-18 11:50:00,117.11,117.4,117.06,117.36,66891.0,105.9513,106.2137,105.9061,106.1775,66891.0
2016-02-18 11:55:00,117.38,117.85,117.26,117.82,42662.0,106.1956,106.6208,106.087,106.5937,42662.0
2016-02-18 12:00:00,117.82,117.82,117.45,117.54,43357.0,106.5937,106.5937,106.2589,106.3404,43357.0
2016-02-18 12:05:00,117.51,117.59,117.33,117.36,33898.0,106.3132,106.3856,106.1504,106.1775,33898.0
2016-02-18 12:10:00,117.37,117.49,117.32,117.33,29823.0,106.1866,106.2951,106.1413,106.1504,29823.0
2016-02-18 12:15:00,117.35,117.39,117.23,117.37,61011.0,106.1685,106.2047,106.0599,106.1866,61011.0
2016-02-18 12:20:00,117.37,117.47,117.33,117.41,33552.0,106.1866,106.277,106.1504,106.2227,33552.0
2016-02-18 12:25:00,117.41,117.64,117.4,117.59,25692.0,106.2227,106.4308,106.2137,106.3856,25692.0
2016-02-18 12:30:00,117.59,117.64,117.38,117.6,40480.0,106.3856,106.4308,106.1956,106.3946,40480.0
2016-02-18 12:35:00,117.6,117.74,117.55,117.6,22849.0,106.3946,106.5213,106.3494,106.3946,22849.0
2016-02-18 12:40:00,117.6,117.6,117.37,117.38,36812.0,106.3946,106.3946,106.1866,106.1956,36812.0
2016-02-18 12:45:00,117.36,117.39,117.3,117.32,30795.0,106.1775,106.2047,106.1232,106.1413,30795.0
2016-02-18 12:50:00,117.32,117.44,117.29,117.41,15708.0,106.1413,106.2499,106.1142,106.2227,15708.0
2016-02-18 12:55:00,117.41,117.45,117.29,117.3,28294.0,106.2227,106.2589,106.1142,106.1232,28294.0
2016-02-18 13:00:00,117.28,117.47,117.16,117.41,59886.0,106.1051,106.277,105.9966,106.2227,59886.0
2016-02-18 13:05:00,117.42,117.45,117.31,117.42,18896.0,106.2318,106.2589,106.1323,106.2318,18896.0
2016-02-18 13:10:00,117.43,117.43,117.3,117.35,17244.0,106.2408,106.2408,106.1232,106.1685,17244.0
2016-02-18 13:15:00,117.35,117.37,117.15,117.18,30273.0,106.1685,106.1866,105.9875,106.0147,30273.0
2016-02-18 13:20:00,117.16,117.19,117.04,117.05,41096.0,105.9966,106.0237,105.888,105.897,41096.0
2016-02-18 13:25:00,117.07,117.4,117.05,117.4,44704.0,105.9151,106.2137,105.897,106.2137,44704.0
2016-02-18 13:30:00,117.4,117.56,117.38,117.53,39094.0,106.2137,106.3585,106.1956,106.3313,39094.0
2016-02-18 13:35:00,117.52,117.55,117.24,117.24,43888.0,106.3223,106.3494,106.0689,106.0689,43888.0
2016-02-18 13:40:00,117.21,117.37,117.14,117.35,56623.0,106.0418,106.1866,105.9785,106.1685,56623.0
2016-02-18 13:45:00,117.35,117.43,117.27,117.27,74713.0,106.1685,106.2408,106.0961,106.0961,74713.0
2016-02-18 13:50:00,117.31,117.53,117.28,117.48,51889.0,106.1323,106.3313,106.1051,106.2861,51889.0
2016-02-18 13:55:00,117.5,117.5,117.33,117.45,38086.0,106.3042,106.3042,106.1504,106.2589,38086.0
2016-02-18 14:00:00,117.44,117.73,117.43,117.66,59886.0,106.2499,106.5123,106.2408,106.4489,59886.0
2016-02-18 14:05:00,117.67,117.79,117.67,117.77,45615.0,106.458,106.5665,106.458,106.5484,45615.0
2016-02-18 14:10:00,117.75,117.93,117.73,117.88,49876.0,106.5303,106.6932,106.5123,106.648,49876.0
2016-02-18 14:15:00,117.91,117.95,117.63,117.77,45618.0,106.6751,106.7113,106.4218,106.5484,45618.0
2016-02-18 14:20:00,117.76,117.87,117.75,117.83,35701.0,106.5394,106.6389,106.5303,106.6027,35701.0
2016-02-18 14:25:00,117.83,117.84,117.7,117.79,39861.0,106.6027,106.6118,106.4851,106.5665,39861.0
2016-02-18 14:30:00,117.78,118.06,117.77,118.01,52446.0,106.5575,106.8108,106.5484,106.7656,52446.0
2016-02-18 14:35:00,118.05,118.18,118.03,118.05,50979.0,106.8018,106.9194,106.7837,106.8018,50979.0
2016-02-18 14:40:00,118.07,118.09,117.95,117.96,28829.0,106.8199,106.838,106.7113,106.7203,28829.0
2016-02-18 14:45:00,117.95,117.96,117.8,117.83,43706.0,106.7113,106.7203,106.5756,106.6027,43706.0
2016-02-18 14:50:00,117.83,117.99,117.82,117.97,58970.0,106.6027,106.7475,106.5937,106.7294,58970.0
2016-02-18 14:55:00,117.97,118.09,117.96,118.05,43576.0,106.7294,106.838,106.7203,106.8018,43576.0
2016-02-18 15:00:00,118.06,118.13,118.0,118.01,47104.0,106.8108,106.8741,106.7565,106.7656,47104.0
2016-02-18 15:05:00,118.0,118.0,117.77,117.77,61755.0,106.7565,106.7565,106.5484,106.5484,61755.0
2016-02-18 15:10:00,117.77,117.91,117.77,117.83,61622.0,106.5484,106.6751,106.5484,106.6027,61622.0
2016-02-18 15:15:00,117.85,118.05,117.84,117.92,60181.0,106.6208,106.8018,106.6118,106.6842,60181.0
2016-02-18 15:20:00,117.93,118.07,117.84,117.99,59931.0,106.6932,106.8199,106.6118,106.7475,59931.0
2016-02-18 15:25:00,117.98,118.01,117.68,117.82,59125.0,106.7384,106.7656,106.467,106.5937,59125.0
2016-02-18 15:30:00,117.82,118.01,117.79,117.88,83514.0,106.5937,106.7656,106.5665,106.648,83514.0
2016-02-18 15:35:00,117.88,118.04,117.84,117.98,84720.0,106.648,106.7927,106.6118,106.7384,84720.0
2016-02-18 15:40:00,117.99,118.0,117.8,117.94,96431.0,106.7475,106.7565,106.5756,106.7022,96431.0
2016-02-18 15:45:00,117.93,117.93,117.56,117.57,94890.0,106.6932,106.6932,106.3585,106.3675,94890.0
2016-02-18 15:50:00,117.56,117.59,117.48,117.55,114207.0,106.3585,106.3856,106.2861,106.3494,114207.0
2016-02-18 15:55:00,117.54,117.6,117.49,117.57,195527.0,106.3404,106.3946,106.2951,106.3675,195527.0
2016-02-19 09:30:00,117.31,117.33,116.2,116.28,292514.0,106.1323,106.1504,105.128,105.2004,292514.0
2016-02-19 09:35:00,116.24,116.3,115.3,115.39,219534.0,105.1642,105.2185,104.3138,104.3952,219534.0
2016-02-19 09:40:00,115.39,116.15,115.31,116.03,92502.0,104.3952,105.0828,104.3228,104.9742,92502.0
2016-02-19 09:45:00,116.05,116.06,115.47,115.61,101542.0,104.9923,105.0014,104.4676,104.5943,101542.0
2016-02-19 09:50:00,115.61,115.91,115.46,115.64,119304.0,104.5943,104.8657,104.4585,104.6214,119304.0
2016-02-19 09:55:00,115.67,116.08,115.28,115.41,89167.0,104.6485,105.0195,104.2957,104.4133,89167.0
2016-02-19 10:00:00,115.38,115.62,115.32,115.4,131372.0,104.3862,104.6033,104.3319,104.4043,131372.0
2016-02-19 10:05:00,115.38,115.58,115.32,115.45,96915.0,104.3862,104.5671,104.3319,104.4495,96915.0
2016-02-19 10:10:00,115.46,115.53,115.37,115.43,75644.0,104.4585,104.5219,104.3771,104.4314,75644.0
2016-02-19 10:15:00,115.4,115.87,115.31,115.78,102181.0,104.4043,104.8295,104.3228,104.7481,102181.0
2016-02-19 10:20:00,115.83,116.06,115.72,115.72,136381.0,104.7933,105.0014,104.6938,104.6938,136381.0
2016-02-19 10:25:00,115.72,115.73,115.35,115.39,122641.0,104.6938,104.7028,104.359,104.3952,122641.0
2016-02-19 10:30:00,115.4,115.72,115.38,115.71,62087.0,104.4043,104.6938,104.3862,104.6847,62087.0
2016-02-19 10:35:00,115.72,115.83,115.53,115.57,107454.0,104.6938,104.7933,104.5219,104.5581,107454.0
2016-02-19 10:40:00,115.58,115.61,115.31,115.46,49000.0,104.5671,104.5943,104.3228,104.4585,49000.0
2016-02-19 10:45:00,115.51,115.7,115.38,115.42,66047.0,104.5038,104.6757,104.3862,104.4224,66047.0
2016-02-19 10:50:00,115.43,115.6,115.15,115.15,77642.0,104.4314,104.5852,104.1781,104.1781,77642.0
2016-02-19 10:55:00,115.15,115.63,115.14,115.36,99386.0,104.1781,104.6124,104.169,104.3681,99386.0
2016-02-19 11:00:00,115.32,115.41,115.14,115.26,71428.0,104.3319,104.4133,104.169,104.2776,71428.0
2016-02-19 11:05:00,115.26,115.6,115.2,115.56,58212.0,104.2776,104.5852,104.2233,104.549,58212.0
2016-02-19 11:10:00,115.54,115.75,115.54,115.62,58103.0,104.5309,104.7209,104.5309,104.6033,58103.0
2016-02-19 11:15:00,115.63,116.01,115.58,115.9,122233.0,104.6124,104.9561,104.5671,104.8566,122233.0
2016-02-19 11:20:00,115.92,116.12,115.9,115.96,102909.0,104.8747,105.0557,104.8566,104.9109,102909.0
2016-02-19 11:25:00,115.99,116.04,115.83,116.0,118453.0,104.938,104.9833,104.7933,104.9471,118453.0
2016-02-19 11:30:00,115.99,116.1,115.82,115.92,116487.0,104.938,105.0376,104.7842,104.8747,116487.0
2016-02-19 11:35:00,115.93,115.99,115.73,115.81,80100.0,104.8838,104.938,104.7028,104.7752,80100.0
2016-02-19 11:40:00,115.77,115.89,115.72,115.78,61452.0,104.739,104.8476,104.6938,104.7481,61452.0
2016-02-19 11:45:00,115.79,115.79,115.5,115.5,28684.0,104.7571,104.7571,104.4947,104.4947,28684.0
2016-02-19 11:50:00,115.56,115.74,115.47,115.71,25963.0,104.549,104.7119,104.4676,104.6847,25963.0
2016-02-19 11:55:00,115.74,115.83,115.58,115.75,44201.0,104.7119,104.7933,104.5671,104.7209,44201.0
2016-02-19 12:00:00,115.77,115.8,115.6,115.66,19658.0,104.739,104.7662,104.5852,104.6395,19658.0
2016-02-19 12:05:00,115.67,115.68,115.48,115.51,26671.0,104.6485,104.6576,104.4766,104.5038,26671.0
2016-02-19 12:10:00,115.51,115.65,115.46,115.57,19884.0,104.5038,104.6304,104.4585,104.5581,19884.0
2016-02-19 12:15:00,115.55,115.55,115.37,115.37,29137.0,104.54,104.54,104.3771,104.3771,29137.0
2016-02-19 12:20:00,115.37,115.37,115.24,115.35,25878.0,104.3771,104.3771,104.2595,104.359,25878.0
2016-02-19 12:25:00,115.34,115.44,115.29,115.29,26397.0,104.35,104.4405,104.3047,104.3047,26397.0
2016-02-19 12:30:00,115.3,115.39,115.25,115.32,24541.0,104.3138,104.3952,104.2686,104.3319,24541.0
2016-02-19 12:35:00,115.32,115.38,115.23,115.23,27142.0,104.3319,104.3862,104.2505,104.2505,27142.0
2016-02-19 12:40:00,115.23,115.3,115.22,115.24,28928.0,104.2505,104.3138,104.2414,104.2595,28928.0
2016-02-19 12:45:00,115.25,115.25,115.05,115.08,57976.0,104.2686,104.2686,104.0876,104.1148,57976.0
2016-02-19 12:50:00,115.09,115.13,114.94,115.1,59957.0,104.1238,104.16,103.9881,104.1329,59957.0
2016-02-19 12:55:00,115.09,115.09,114.96,115.0,26808.0,104.1238,104.1238,104.0062,104.0424,26808.0
2016-02-19 13:00:00,115.0,115.11,114.96,115.09,31365.0,104.0424,104.1419,104.0062,104.1238,31365.0
2016-02-19 13:05:00,115.09,115.13,114.88,114.91,59602.0,104.1238,104.16,103.9338,103.961,59602.0
2016-02-19 13:10:00,114.89,115.01,114.75,114.75,37355.0,103.9429,104.0514,103.8162,103.8162,37355.0
2016-02-19 13:15:00,114.75,114.87,114.74,114.79,40523.0,103.8162,103.9248,103.8072,103.8524,40523.0
2016-02-19 13:20:00,114.79,114.79,114.56,114.63,55912.0,103.8524,103.8524,103.6443,103.7076,55912.0
2016-02-19 13:25:00,114.66,114.75,114.62,114.65,39239.0,103.7348,103.8162,103.6986,103.7257,39239.0
2016-02-19 13:30:00,114.66,114.79,114.65,114.67,53255.0,103.7348,103.8524,103.7257,103.7438,53255.0
2016-02-19 13:35:00,114.67,114.68,114.57,114.61,44197.0,103.7438,103.7529,103.6534,103.6895,44197.0
2016-02-19 13:40:00,114.61,114.68,114.42,114.44,79824.0,103.6895,103.7529,103.5176,103.5357,79824.0
2016-02-19 13:45:00,114.45,114.54,114.42,114.51,32485.0,103.5448,103.6262,103.5176,103.5991,32485.0
2016-02-19 13:50:00,114.51,114.64,114.48,114.63,58156.0,103.5991,103.7167,103.5719,103.7076,58156.0
2016-02-19 13:55:00,114.63,114.83,114.58,114.83,90166.0,103.7076,103.8886,103.6624,103.8886,90166.0
2016-02-19 14:00:00,114.81,114.88,114.71,114.81,51410.0,103.8705,103.9338,103.78,103.8705,51410.0
2016-02-19 14:05:00,114.83,114.98,114.79,114.87,47614.0,103.8886,104.0243,103.8524,103.9248,47614.0
2016-02-19 14:10:00,114.88,114.89,114.74,114.77,26801.0,103.9338,103.9429,103.8072,103.8343,26801.0
2016-02-19 14:15:00,114.77,114.86,114.7,114.81,35963.0,103.8343,103.9157,103.771,103.8705,35963.0
2016-02-19 14:20:00,114.8,114.84,114.73,114.84,26142.0,103.8614,103.8976,103.7981,103.8976,26142.0
2016-02-19 14:25:00,114.83,114.94,114.71,114.8,78154.0,103.8886,103.9881,103.78,103.8614,78154.0
2016-02-19 14:30:00,114.77,114.84,114.73,114.75,42626.0,103.8343,103.8976,103.7981,103.8162,42626.0
2016-02-19 14:35:00,114.74,114.78,114.66,114.7,30757.0,103.8072,103.8433,103.7348,103.771,30757.0
2016-02-19 14:40:00,114.7,114.8,114.7,114.76,28707.0,103.771,103.8614,103.771,103.8252,28707.0
2016-02-19 14:45:00,114.76,114.77,114.67,114.74,24283.0,103.8252,103.8343,103.7438,103.8072,24283.0
2016-02-19 14:50:00,114.75,114.8,114.66,114.67,45838.0,103.8162,103.8614,103.7348,103.7438,45838.0
2016-02-19 14:55:00,114.68,114.77,114.63,114.71,39633.0,103.7529,103.8343,103.7076,103.78,39633.0
2016-02-19 15:00:00,114.71,114.84,114.68,114.82,35031.0,103.78,103.8976,103.7529,103.8795,35031.0
2016-02-19 15:05:00,114.81,114.86,114.72,114.77,58285.0,103.8705,103.9157,103.7891,103.8343,58285.0
2016-02-19 15:10:00,114.77,114.78,114.71,114.72,51156.0,103.8343,103.8433,103.78,103.7891,51156.0
2016-02-19 15:15:00,114.73,114.73,114.56,114.61,51957.0,103.7981,103.7981,103.6443,103.6895,51957.0
2016-02-19 15:20:00,114.61,114.74,114.6,114.7,45038.0,103.6895,103.8072,103.6805,103.771,45038.0
2016-02-19 15:25:00,114.72,114.75,114.62,114.71,73521.0,103.7891,103.8162,103.6986,103.78,73521.0
2016-02-19 15:30:00,114.73,114.89,114.73,114.88,59146.0,103.7981,103.9429,103.7981,103.9338,59146.0
2016-02-19 15:35:00,114.88,115.09,114.86,115.07,71244.0,103.9338,104.1238,103.9157,104.1057,71244.0
2016-02-19 15:40:00,115.07,115.11,114.86,115.08,120028.0,104.1057,104.1419,103.9157,104.1148,120028.0
2016-02-19 15:45:00,115.08,115.21,115.02,115.17,130074.0,104.1148,104.2324,104.0605,104.1962,130074.0
2016-02-19 15:50:00,115.18,115.3,115.17,115.29,153021.0,104.2052,104.3138,104.1962,104.3047,153021.0
2016-02-19 15:55:00,115.29,115.33,115.11,115.21,314063.0,104.3047,104.3409,104.1419,104.2324,314063.0
2016-02-22 09:30:00,116.5,116.98,116.4,116.43,102596.0,105.3995,105.8337,105.309,105.3361,102596.0
2016-02-22 09:35:00,116.44,117.3,116.43,117.24,85287.0,105.3452,106.1232,105.3361,106.0689,85287.0
2016-02-22 09:40:00,117.21,117.3,116.91,117.19,71529.0,106.0418,106.1232,105.7704,106.0237,71529.0
2016-02-22 09:45:00,117.19,117.3,117.02,117.11,46941.0,106.0237,106.1232,105.8699,105.9513,46941.0
2016-02-22 09:50:00,117.15,117.29,116.95,116.97,54888.0,105.9875,106.1142,105.8066,105.8247,54888.0
2016-02-22 09:55:00,116.97,117.16,116.8,116.88,68280.0,105.8247,105.9966,105.6709,105.7432,68280.0
2016-02-22 10:00:00,116.86,117.41,116.82,117.33,70064.0,105.7252,106.2227,105.689,106.1504,70064.0
2016-02-22 10:05:00,117.33,117.37,117.23,117.27,58308.0,106.1504,106.1866,106.0599,106.0961,58308.0
2016-02-22 10:10:00,117.28,117.42,117.26,117.32,43459.0,106.1051,106.2318,106.087,106.1413,43459.0
2016-02-22 10:15:00,117.33,117.34,116.61,116.66,81418.0,106.1504,106.1594,105.499,105.5442,81418.0
2016-02-22 10:20:00,116.68,116.8,116.48,116.48,42109.0,105.5623,105.6709,105.3814,105.3814,42109.0
2016-02-22 10:25:00,116.45,116.58,116.13,116.13,99168.0,105.3542,105.4718,105.0647,105.0647,99168.0
2016-02-22 10:30:00,116.13,116.34,116.03,116.31,62692.0,105.0647,105.2547,104.9742,105.2276,62692.0
2016-02-22 10:35:00,116.35,116.55,116.29,116.51,47520.0,105.2637,105.4447,105.2095,105.4085,47520.0
2016-02-22 10:40:00,116.51,116.58,116.43,116.49,47175.0,105.4085,105.4718,105.3361,105.3904,47175.0
2016-02-22 10:45:00,116.51,116.56,116.23,116.24,51071.0,105.4085,105.4537,105.1552,105.1642,51071.0
2016-02-22 10:50:00,116.24,116.29,116.07,116.1,34697.0,105.1642,105.2095,105.0104,105.0376,34697.0
2016-02-22 10:55:00,116.1,116.37,116.04,116.37,24774.0,105.0376,105.2818,104.9833,105.2818,24774.0
2016-02-22 11:00:00,116.34,116.53,116.33,116.41,32989.0,105.2547,105.4266,105.2457,105.318,32989.0
2016-02-22 11:05:00,116.41,116.47,116.25,116.46,30897.0,105.318,105.3723,105.1733,105.3633,30897.0
2016-02-22 11:10:00,116.48,116.62,116.47,116.61,40793.0,105.3814,105.508,105.3723,105.499,40793.0
2016-02-22 11:15:00,116.58,116.74,116.58,116.69,24983.0,105.4718,105.6166,105.4718,105.5713,24983.0
2016-02-22 11:20:00,116.68,116.78,116.65,116.76,29663.0,105.5623,105.6528,105.5352,105.6347,29663.0
2016-02-22 11:25:00,116.75,117.56,116.74,117.29,166260.0,105.6256,106.3585,105.6166,106.1142,166260.0
2016-02-22 11:30:00,117.27,117.3,116.76,117.1,49823.0,106.0961,106.1232,105.6347,105.9423,49823.0
2016-02-22 11:35:00,117.11,117.17,117.0,117.02,29958.0,105.9513,106.0056,105.8518,105.8699,29958.0
2016-02-22 11:40:00,117.02,117.11,116.91,117.01,30924.0,105.8699,105.9513,105.7704,105.8609,30924.0
2016-02-22 11:45:00,116.99,117.06,116.83,116.92,20611.0,105.8428,105.9061,105.698,105.7794,20611.0
2016-02-22 11:50:00,116.94,116.98,116.83,116.95,17530.0,105.7975,105.8337,105.698,105.8066,17530.0
2016-02-22 11:55:00,116.95,117.1,116.93,117.06,25213.0,105.8066,105.9423,105.7885,105.9061,25213.0
2016-02-22 12:00:00,117.06,117.14,117.0,117.09,33449.0,105.9061,105.9785,105.8518,105.9332,33449.0
2016-02-22 12:05:00,117.11,117.25,117.08,117.23,25604.0,105.9513,106.078,105.9242,106.0599,25604.0
2016-02-22 12:10:00,117.22,117.45,117.21,117.44,28997.0,106.0508,106.2589,106.0418,106.2499,28997.0
2016-02-22 12:15:00,117.43,117.49,117.37,117.47,32747.0,106.2408,106.2951,106.1866,106.277,32747.0
2016-02-22 12:20:00,117.49,117.49,117.27,117.27,29405.0,106.2951,106.2951,106.0961,106.0961,29405.0
2016-02-22 12:25:00,117.27,117.29,117.16,117.28,23289.0,106.0961,106.1142,105.9966,106.1051,23289.0
2016-02-22 12:30:00,117.26,117.32,117.2,117.26,30436.0,106.087,106.1413,106.0328,106.087,30436.0
2016-02-22 12:35:00,117.28,117.56,117.27,117.51,37623.0,106.1051,106.3585,106.0961,106.3132,37623.0
2016-02-22 12:40:00,117.52,117.52,117.36,117.37,20388.0,106.3223,106.3223,106.1775,106.1866,20388.0
2016-02-22 12:45:00,117.38,117.5,117.31,117.45,29444.0,106.1956,106.3042,106.1323,106.2589,29444.0
2016-02-22 12:50:00,117.47,117.53,117.41,117.53,21847.0,106.277,106.3313,106.2227,106.3313,21847.0
2016-02-22 12:55:00,117.53,117.55,117.45,117.51,27526.0,106.3313,106.3494,106.2589,106.3132,27526.0
2016-02-22 13:00:00,117.51,117.63,117.44,117.44,46182.0,106.3132,106.4218,106.2499,106.2499,46182.0
2016-02-22 13:05:00,117.47,117.51,117.38,117.38,17934.0,106.277,106.3132,106.1956,106.1956,17934.0
2016-02-22 13:10:00,117.39,117.39,117.21,117.26,28047.0,106.2047,106.2047,106.0418,106.087,28047.0
2016-02-22 13:15:00,117.26,118.15,117.23,117.87,190997.0,106.087,106.8922,106.0599,106.6389,190997.0
2016-02-22 13:20:00,117.9,118.12,117.9,118.06,57641.0,106.6661,106.8651,106.6661,106.8108,57641.0
2016-02-22 13:25:00,118.03,118.33,118.0,118.19,93714.0,106.7837,107.0551,106.7565,106.9284,93714.0
2016-02-22 13:30:00,118.21,118.6,118.16,118.51,169489.0,106.9465,107.2994,106.9013,107.2179,169489.0
2016-02-22 13:35:00,118.51,118.91,118.5,118.87,82297.0,107.2179,107.5798,107.2089,107.5436,82297.0
2016-02-22 13:40:00,118.87,118.97,118.55,118.56,75885.0,107.5436,107.6341,107.2541,107.2632,75885.0
2016-02-22 13:45:00,118.59,118.59,118.21,118.34,68148.0,107.2903,107.2903,106.9465,107.0641,68148.0
2016-02-22 13:50:00,118.36,118.52,118.33,118.47,33631.0,107.0822,107.227,107.0551,107.1817,33631.0
2016-02-22 13:55:00,118.47,118.47,118.33,118.39,30498.0,107.1817,107.1817,107.0551,107.1094,30498.0
2016-02-22 14:00:00,118.37,118.39,118.2,118.21,36114.0,107.0913,107.1094,106.9375,106.9465,36114.0
2016-02-22 14:05:00,118.23,118.23,117.79,117.94,83312.0,106.9646,106.9646,106.5665,106.7022,83312.0
2016-02-22 14:10:00,117.95,117.98,117.74,117.75,28718.0,106.7113,106.7384,106.5213,106.5303,28718.0
2016-02-22 14:15:00,117.76,117.89,117.74,117.81,49602.0,106.5394,106.657,106.5213,106.5846,49602.0
2016-02-22 14:20:00,117.83,117.95,117.81,117.95,35139.0,106.6027,106.7113,106.5846,106.7113,35139.0
2016-02-22 14:25:00,117.96,117.96,117.83,117.9,27217.0,106.7203,106.7203,106.6027,106.6661,27217.0
2016-02-22 14:30:00,117.91,117.93,117.8,117.86,27133.0,106.6751,106.6932,106.5756,106.6299,27133.0
2016-02-22 14:35:00,117.88,117.91,117.64,117.64,54719.0,106.648,106.6751,106.4308,106.4308,54719.0
2016-02-22 14:40:00,117.64,117.67,117.38,117.52,45099.0,106.4308,106.458,106.1956,106.3223,45099.0
2016-02-22 14:45:00,117.52,117.66,117.46,117.56,29885.0,106.3223,106.4489,106.268,106.3585,29885.0
2016-02-22 14:50:00,117.59,117.69,117.5,117.65,32162.0,106.3856,106.4761,106.3042,106.4399,32162.0
2016-02-22 14:55:00,117.68,117.83,117.47,117.57,53659.0,106.467,106.6027,106.277,106.3675,53659.0
2016-02-22 15:00:00,117.6,117.75,117.6,117.65,44363.0,106.3946,106.5303,106.3946,106.4399,44363.0
2016-02-22 15:05:00,117.66,117.77,117.54,117.55,38353.0,106.4489,106.5484,106.3404,106.3494,38353.0
2016-02-22 15:10:00,117.55,117.68,117.54,117.67,36656.0,106.3494,106.467,106.3404,106.458,36656.0
2016-02-22 15:15:00,117.66,117.68,117.46,117.47,41872.0,106.4489,106.467,106.268,106.277,41872.0
2016-02-22 15:20:00,117.48,117.63,117.41,117.61,45699.0,106.2861,106.4218,106.2227,106.4037,45699.0
2016-02-22 15:25:00,117.6,117.76,117.55,117.55,44544.0,106.3946,106.5394,106.3494,106.3494,44544.0
2016-02-22 15:30:00,117.57,117.68,117.5,117.68,55659.0,106.3675,106.467,106.3042,106.467,55659.0
2016-02-22 15:35:00,117.69,117.69,117.49,117.5,49235.0,106.4761,106.4761,106.2951,106.3042,49235.0
2016-02-22 15:40:00,117.52,117.66,117.51,117.6,58934.0,106.3223,106.4489,106.3132,106.3946,58934.0
2016-02-22 15:45:00,117.6,117.61,117.49,117.5,55336.0,106.3946,106.4037,106.2951,106.3042,55336.0
2016-02-22 15:50:00,117.51,117.57,117.38,117.39,115484.0,106.3132,106.3675,106.1956,106.2047,115484.0
2016-02-22 15:55:00,117.41,117.49,117.34,117.39,191825.0,106.2227,106.2951,106.1594,106.2047,191825.0
2016-02-23 09:30:00,116.97,117.49,116.97,117.4,119169.0,105.8247,106.2951,105.8247,106.2137,119169.0
2016-02-23 09:35:00,117.45,118.26,117.41,117.69,59406.0,106.2589,106.9918,106.2227,106.4761,59406.0
2016-02-23 09:40:00,117.65,118.45,117.64,118.17,69284.0,106.4399,107.1637,106.4308,106.9103,69284.0
2016-02-23 09:45:00,118.16,118.5,117.9,117.97,51832.0,106.9013,107.2089,106.6661,106.7294,51832.0
2016-02-23 09:50:00,118.01,118.36,118.0,118.27,30922.0,106.7656,107.0822,106.7565,107.0008,30922.0
2016-02-23 09:55:00,118.31,118.31,117.99,118.0,46405.0,107.037,107.037,106.7475,106.7565,46405.0
2016-02-23 10:00:00,117.96,118.05,117.8,117.82,22805.0,106.7203,106.8018,106.5756,106.5937,22805.0
2016-02-23 10:05:00,117.81,117.81,117.42,117.68,48029.0,106.5846,106.5846,106.2318,106.467,48029.0
2016-02-23 10:10:00,117.7,117.7,116.94,116.99,63868.0,106.4851,106.4851,105.7975,105.8428,63868.0
2016-02-23 10:15:00,116.96,117.05,116.77,116.87,72454.0,105.8156,105.897,105.6437,105.7342,72454.0
2016-02-23 10:20:00,116.9,117.15,116.87,117.15,63347.0,105.7613,105.9875,105.7342,105.9875,63347.0
2016-02-23 10:25:00,117.14,117.47,117.05,117.17,63532.0,105.9785,106.277,105.897,106.0056,63532.0
2016-02-23 10:30:00,117.13,117.31,117.11,117.2,24043.0,105.9694,106.1323,105.9513,106.0328,24043.0
2016-02-23 10:35:00,117.2,117.31,117.14,117.21,54206.0,106.0328,106.1323,105.9785,106.0418,54206.0
2016-02-23 10:40:00,117.21,117.28,117.12,117.21,36241.0,106.0418,106.1051,105.9604,106.0418,36241.0
2016-02-23 10:45:00,117.19,117.2,116.94,117.01,49716.0,106.0237,106.0328,105.7975,105.8609,49716.0
2016-02-23 10:50:00,117.02,117.1,116.91,117.03,70223.0,105.8699,105.9423,105.7704,105.879,70223.0
2016-02-23 10:55:00,117.03,117.16,116.83,116.85,78348.0,105.879,105.9966,105.698,105.7161,78348.0
2016-02-23 11:00:00,116.85,116.87,116.66,116.73,42750.0,105.7161,105.7342,105.5442,105.6075,42750.0
2016-02-23 11:05:00,116.73,116.75,116.21,116.22,85604.0,105.6075,105.6256,105.1371,105.1461,85604.0
2016-02-23 11:10:00,116.2,116.5,116.2,116.43,46813.0,105.128,105.3995,105.128,105.3361,46813.0
2016-02-23 11:15:00,116.43,116.52,116.35,116.47,47587.0,105.3361,105.4175,105.2637,105.3723,47587.0
2016-02-23 11:20:00,116.48,116.49,116.1,116.13,54100.0,105.3814,105.3904,105.0376,105.0647,54100.0
2016-02-23 11:25:00,116.15,116.19,115.93,116.16,48032.0,105.0828,105.119,104.8838,105.0918,48032.0
2016-02-23 11:30:00,116.17,116.35,116.16,116.27,34991.0,105.1009,105.2637,105.0918,105.1914,34991.0
2016-02-23 11:35:00,116.28,116.71,116.28,116.56,35981.0,105.2004,105.5894,105.2004,105.4537,35981.0
2016-02-23 11:40:00,116.55,116.58,116.44,116.53,31194.0,105.4447,105.4718,105.3452,105.4266,31194.0
2016-02-23 11:45:00,116.54,116.67,116.53,116.56,38219.0,105.4356,105.5533,105.4266,105.4537,38219.0
2016-02-23 11:50:00,116.55,116.57,116.3,116.3,36691.0,105.4447,105.4628,105.2185,105.2185,36691.0
2016-02-23 11:55:00,116.27,116.46,116.27,116.44,21961.0,105.1914,105.3633,105.1914,105.3452,21961.0
2016-02-23 12:00:00,116.45,116.45,116.28,116.29,29600.0,105.3542,105.3542,105.2004,105.2095,29600.0
2016-02-23 12:05:00,116.3,116.42,116.27,116.29,23938.0,105.2185,105.3271,105.1914,105.2095,23938.0
2016-02-23 12:10:00,116.29,116.3,116.16,116.2,71953.0,105.2095,105.2185,105.0918,105.128,71953.0
2016-02-23 12:15:00,116.21,116.38,116.2,116.35,51153.0,105.1371,105.2909,105.128,105.2637,51153.0
2016-02-23 12:20:00,116.32,116.39,116.28,116.36,21829.0,105.2366,105.2999,105.2004,105.2728,21829.0
2016-02-23 12:25:00,116.37,116.6,116.36,116.6,26971.0,105.2818,105.4899,105.2728,105.4899,26971.0
2016-02-23 12:30:00,116.6,116.69,116.58,116.61,23076.0,105.4899,105.5713,105.4718,105.499,23076.0
2016-02-23 12:35:00,116.61,116.66,116.55,116.62,10315.0,105.499,105.5442,105.4447,105.508,10315.0
2016-02-23 12:40:00,116.62,116.88,116.61,116.83,29451.0,105.508,105.7432,105.499,105.698,29451.0
2016-02-23 12:45:00,116.83,116.95,116.83,116.88,19741.0,105.698,105.8066,105.698,105.7432,19741.0
2016-02-23 12:50:00,116.88,117.01,116.77,117.0,31073.0,105.7432,105.8609,105.6437,105.8518,31073.0
2016-02-23 12:55:00,117.01,117.15,116.98,117.11,27518.0,105.8609,105.9875,105.8337,105.9513,27518.0
2016-02-23 13:00:00,117.13,117.18,117.05,117.17,24003.0,105.9694,106.0147,105.897,106.0056,24003.0
2016-02-23 13:05:00,117.17,117.32,117.13,117.28,22781.0,106.0056,106.1413,105.9694,106.1051,22781.0
2016-02-23 13:10:00,117.28,117.28,117.17,117.17,26805.0,106.1051,106.1051,106.0056,106.0056,26805.0
2016-02-23 13:15:00,117.17,117.17,117.01,117.05,18267.0,106.0056,106.0056,105.8609,105.897,18267.0
2016-02-23 13:20:00,117.03,117.11,117.02,117.09,13695.0,105.879,105.9513,105.8699,105.9332,13695.0
2016-02-23 13:25:00,117.07,117.21,117.0,117.19,27938.0,105.9151,106.0418,105.8518,106.0237,27938.0
2016-02-23 13:30:00,117.18,117.18,116.95,116.98,23004.0,106.0147,106.0147,105.8066,105.8337,23004.0
2016-02-23 13:35:00,116.94,117.09,116.94,117.07,13630.0,105.7975,105.9332,105.7975,105.9151,13630.0
2016-02-23 13:40:00,117.08,117.08,116.9,116.91,24430.0,105.9242,105.9242,105.7613,105.7704,24430.0
2016-02-23 13:45:00,116.88,116.99,116.82,116.93,22288.0,105.7432,105.8428,105.689,105.7885,22288.0
2016-02-23 13:50:00,116.91,116.97,116.87,116.93,20851.0,105.7704,105.8247,105.7342,105.7885,20851.0
2016-02-23 13:55:00,116.91,117.11,116.86,117.1,20376.0,105.7704,105.9513,105.7252,105.9423,20376.0
2016-02-23 14:00:00,117.1,117.24,117.08,117.22,42829.0,105.9423,106.0689,105.9242,106.0508,42829.0
2016-02-23 14:05:00,117.21,117.37,117.2,117.34,39176.0,106.0418,106.1866,106.0328,106.1594,39176.0
2016-02-23 14:10:00,117.34,117.47,117.23,117.43,40169.0,106.1594,106.277,106.0599,106.2408,40169.0
2016-02-23 14:15:00,117.41,117.57,117.4,117.41,48035.0,106.2227,106.3675,106.2137,106.2227,48035.0
2016-02-23 14:20:00,117.41,117.41,117.07,117.08,51053.0,106.2227,106.2227,105.9151,105.9242,51053.0
2016-02-23 14:25:00,117.06,117.09,116.89,116.91,28274.0,105.9061,105.9332,105.7523,105.7704,28274.0
2016-02-23 14:30:00,116.91,116.98,116.85,116.97,27107.0,105.7704,105.8337,105.7161,105.8247,27107.0
2016-02-23 14:35:00,116.98,117.09,116.96,117.07,19606.0,105.8337,105.9332,105.8156,105.9151,19606.0
2016-02-23 14:40:00,117.07,117.12,117.04,117.06,21077.0,105.9151,105.9604,105.888,105.9061,21077.0
2016-02-23 14:45:00,117.08,117.3,117.06,117.28,24463.0,105.9242,106.1232,105.9061,106.1051,24463.0
2016-02-23 14:50:00,117.32,117.38,117.11,117.11,38903.0,106.1413,106.1956,105.9513,105.9513,38903.0
2016-02-23 14:55:00,117.15,117.26,117.13,117.19,27377.0,105.9875,106.087,105.9694,106.0237,27377.0
2016-02-23 15:00:00,117.16,117.24,116.97,116.97,32214.0,105.9966,106.0689,105.8247,105.8247,32214.0
2016-02-23 15:05:00,116.96,117.14,116.91,117.1,31327.0,105.8156,105.9785,105.7704,105.9423,31327.0
2016-02-23 15:10:00,117.09,117.15,116.94,116.99,29745.0,105.9332,105.9875,105.7975,105.8428,29745.0
2016-02-23 15:15:00,116.99,117.13,116.96,117.09,29032.0,105.8428,105.9694,105.8156,105.9332,29032.0
2016-02-23 15:20:00,117.1,117.15,117.07,117.11,22076.0,105.9423,105.9875,105.9151,105.9513,22076.0
2016-02-23 15:25:00,117.11,117.21,117.11,117.16,22583.0,105.9513,106.0418,105.9513,105.9966,22583.0
2016-02-23 15:30:00,117.16,117.32,117.15,117.28,43220.0,105.9966,106.1413,105.9875,106.1051,43220.0
2016-02-23 15:35:00,117.28,117.41,117.24,117.4,58065.0,106.1051,106.2227,106.0689,106.2137,58065.0
2016-02-23 15:40:00,117.42,117.49,117.24,117.24,41076.0,106.2318,106.2951,106.0689,106.0689,41076.0
2016-02-23 15:45:00,117.26,117.34,117.1,117.19,89192.0,106.087,106.1594,105.9423,106.0237,89192.0
2016-02-23 15:50:00,117.18,117.26,117.13,117.13,36471.0,106.0147,106.087,105.9694,105.9694,36471.0
2016-02-23 15:55:00,117.13,117.15,116.84,116.89,129709.0,105.9694,105.9875,105.7071,105.7523,129709.0
2016-02-24 09:30:00,115.37,115.69,114.44,114.48,282131.0,104.3771,104.6666,103.5357,103.5719,282131.0
2016-02-24 09:35:00,114.43,114.62,114.15,114.22,135101.0,103.5267,103.6986,103.2734,103.3367,135101.0
2016-02-24 09:40:00,114.19,114.28,114.0,114.25,161349.0,103.3096,103.391,103.1377,103.3638,161349.0
2016-02-24 09:45:00,114.21,114.25,113.27,113.63,106263.0,103.3277,103.3638,102.4772,102.8029,106263.0
2016-02-24 09:50:00,113.62,113.85,113.52,113.76,94923.0,102.7939,103.002,102.7034,102.9205,94923.0
2016-02-24 09:55:00,113.7,114.1,113.6,113.93,88128.0,102.8662,103.2281,102.7758,103.0743,88128.0
2016-02-24 10:00:00,113.88,114.05,113.65,113.98,51855.0,103.0291,103.1829,102.821,103.1196,51855.0
2016-02-24 10:05:00,113.97,114.09,113.82,113.98,81023.0,103.1105,103.2191,102.9748,103.1196,81023.0
2016-02-24 10:10:00,114.03,114.11,113.7,113.73,53455.0,103.1648,103.2372,102.8662,102.8934,53455.0
2016-02-24 10:15:00,113.74,113.75,113.5,113.59,39711.0,102.9024,102.9115,102.6853,102.7667,39711.0
2016-02-24 10:20:00,113.58,113.82,113.49,113.72,85508.0,102.7577,102.9748,102.6763,102.8843,85508.0
2016-02-24 10:25:00,113.7,113.86,113.61,113.79,25228.0,102.8662,103.011,102.7848,102.9477,25228.0
2016-02-24 10:30:00,113.79,113.99,113.5,113.72,63092.0,102.9477,103.1286,102.6853,102.8843,63092.0
2016-02-24 10:35:00,113.75,113.79,113.5,113.56,138867.0,102.9115,102.9477,102.6853,102.7396,138867.0
2016-02-24 10:40:00,113.58,113.91,113.54,113.62,72422.0,102.7577,103.0562,102.7215,102.7939,72422.0
2016-02-24 10:45:00,113.63,113.63,113.1,113.18,131648.0,102.8029,102.8029,102.3234,102.3958,131648.0
2016-02-24 10:50:00,113.2,113.24,112.97,113.0,151363.0,102.4139,102.4501,102.2058,102.2329,151363.0
2016-02-24 10:55:00,113.01,113.44,112.98,113.31,62399.0,102.242,102.631,102.2149,102.5134,62399.0
2016-02-24 11:00:00,113.34,113.35,112.98,112.99,50271.0,102.5405,102.5496,102.2149,102.2239,50271.0
2016-02-24 11:05:00,113.0,113.16,112.94,113.0,113449.0,102.2329,102.3777,102.1787,102.2329,113449.0
2016-02-24 11:10:00,113.01,113.07,112.92,113.02,118864.0,102.242,102.2963,102.1606,102.251,118864.0
2016-02-24 11:15:00,113.03,113.05,112.58,112.65,71833.0,102.2601,102.2782,101.853,101.9163,71833.0
2016-02-24 11:20:00,112.66,112.94,112.65,112.92,127752.0,101.9253,102.1787,101.9163,102.1606,127752.0
2016-02-24 11:25:00,112.89,112.9,112.51,112.55,70723.0,102.1334,102.1425,101.7896,101.8258,70723.0
2016-02-24 11:30:00,112.57,112.86,112.51,112.76,53277.0,101.8439,102.1063,101.7896,102.0158,53277.0
2016-02-24 11:35:00,112.78,112.92,112.66,112.68,134728.0,102.0339,102.1606,101.9253,101.9434,134728.0
2016-02-24 11:40:00,112.66,113.08,112.66,113.07,63567.0,101.9253,102.3053,101.9253,102.2963,63567.0
2016-02-24 11:45:00,113.05,113.54,113.05,113.49,71475.0,102.2782,102.7215,102.2782,102.6763,71475.0
2016-02-24 11:50:00,113.48,113.75,113.33,113.4,76336.0,102.6672,102.9115,102.5315,102.5948,76336.0
2016-02-24 11:55:00,113.43,113.64,113.38,113.63,36023.0,102.622,102.812,102.5767,102.8029,36023.0
2016-02-24 12:00:00,113.68,113.96,113.68,113.96,48329.0,102.8482,103.1015,102.8482,103.1015,48329.0
2016-02-24 12:05:00,113.96,114.2,113.89,114.2,70735.0,103.1015,103.3186,103.0381,103.3186,70735.0
2016-02-24 12:10:00,114.17,114.24,113.76,113.76,81916.0,103.2915,103.3548,102.9205,102.9205,81916.0
2016-02-24 12:15:00,113.74,113.95,113.74,113.86,35039.0,102.9024,103.0924,102.9024,103.011,35039.0
2016-02-24 12:20:00,113.84,114.01,113.68,113.77,56483.0,102.9929,103.1467,102.8482,102.9296,56483.0
2016-02-24 12:25:00,113.79,114.01,113.74,113.98,21523.0,102.9477,103.1467,102.9024,103.1196,21523.0
2016-02-24 12:30:00,114.0,114.11,113.9,113.9,30913.0,103.1377,103.2372,103.0472,103.0472,30913.0
2016-02-24 12:35:00,113.94,114.01,113.8,113.9,46795.0,103.0834,103.1467,102.9567,103.0472,46795.0
2016-02-24 12:40:00,113.92,113.99,113.84,113.84,41666.0,103.0653,103.1286,102.9929,102.9929,41666.0
2016-02-24 12:45:00,113.84,114.23,113.8,114.12,48028.0,102.9929,103.3457,102.9567,103.2462,48028.0
2016-02-24 12:50:00,114.17,114.18,113.95,114.09,32023.0,103.2915,103.3005,103.0924,103.2191,32023.0
2016-02-24 12:55:00,114.09,114.14,114.0,114.07,19722.0,103.2191,103.2643,103.1377,103.201,19722.0
2016-02-24 13:00:00,114.08,114.17,114.01,114.14,33415.0,103.21,103.2915,103.1467,103.2643,33415.0
2016-02-24 13:05:00,114.15,114.28,114.09,114.2,92917.0,103.2734,103.391,103.2191,103.3186,92917.0
2016-02-24 13:10:00,114.2,114.29,114.0,114.19,72915.0,103.3186,103.4,103.1377,103.3096,72915.0
2016-02-24 13:15:00,114.2,114.4,114.18,114.31,49452.0,103.3186,103.4995,103.3005,103.4181,49452.0
2016-02-24 13:20:00,114.34,114.63,114.34,114.49,61776.0,103.4453,103.7076,103.4453,103.581,61776.0
2016-02-24 13:25:00,114.51,114.55,114.34,114.42,42541.0,103.5991,103.6353,103.4453,103.5176,42541.0
2016-02-24 13:30:00,114.45,114.48,114.1,114.13,49984.0,103.5448,103.5719,103.2281,103.2553,49984.0
2016-02-24 13:35:00,114.14,114.23,113.92,114.22,52539.0,103.2643,103.3457,103.0653,103.3367,52539.0
2016-02-24 13:40:00,114.23,114.3,114.21,114.28,27805.0,103.3457,103.4091,103.3277,103.391,27805.0
2016-02-24 13:45:00,114.28,114.29,113.93,113.95,34534.0,103.391,103.4,103.0743,103.0924,34534.0
2016-02-24 13:50:00,113.96,114.03,113.94,114.0,24105.0,103.1015,103.1648,103.0834,103.1377,24105.0
2016-02-24 13:55:00,114.01,114.23,113.89,113.92,30071.0,103.1467,103.3457,103.0381,103.0653,30071.0
2016-02-24 14:00:00,113.9,114.01,113.87,113.94,33449.0,103.0472,103.1467,103.02,103.0834,33449.0
2016-02-24 14:05:00,113.95,114.36,113.93,114.34,50113.0,103.0924,103.4634,103.0743,103.4453,50113.0
2016-02-24 14:10:00,114.34,114.39,114.21,114.32,42334.0,103.4453,103.4905,103.3277,103.4272,42334.0
2016-02-24 14:15:00,114.34,114.35,114.21,114.25,62411.0,103.4453,103.4543,103.3277,103.3638,62411.0
2016-02-24 14:20:00,114.26,114.68,114.22,114.67,89585.0,103.3729,103.7529,103.3367,103.7438,89585.0
2016-02-24 14:25:00,114.68,115.0,114.67,114.71,100856.0,103.7529,104.0424,103.7438,103.78,100856.0
2016-02-24 14:30:00,114.7,114.79,114.58,114.65,55837.0,103.771,103.8524,103.6624,103.7257,55837.0
2016-02-24 14:35:00,114.64,114.73,114.48,114.63,43607.0,103.7167,103.7981,103.5719,103.7076,43607.0
2016-02-24 14:40:00,114.62,114.87,114.62,114.79,45016.0,103.6986,103.9248,103.6986,103.8524,45016.0
2016-02-24 14:45:00,114.81,114.97,114.8,114.83,73751.0,103.8705,104.0152,103.8614,103.8886,73751.0
2016-02-24 14:50:00,114.85,114.88,114.69,114.88,85259.0,103.9067,103.9338,103.7619,103.9338,85259.0
2016-02-24 14:55:00,114.87,114.91,114.75,114.84,51742.0,103.9248,103.961,103.8162,103.8976,51742.0
2016-02-24 15:00:00,114.85,115.06,114.81,114.98,90614.0,103.9067,104.0967,103.8705,104.0243,90614.0
2016-02-24 15:05:00,114.99,115.39,114.97,115.36,104560.0,104.0333,104.3952,104.0152,104.3681,104560.0
2016-02-24 15:10:00,115.36,115.49,115.1,115.26,86911.0,104.3681,104.4857,104.1329,104.2776,86911.0
2016-02-24 15:15:00,115.23,115.44,115.19,115.37,77128.0,104.2505,104.4405,104.2143,104.3771,77128.0
2016-02-24 15:20:00,115.38,115.51,115.31,115.33,74919.0,104.3862,104.5038,104.3228,104.3409,74919.0
2016-02-24 15:25:00,115.34,115.74,115.34,115.64,59762.0,104.35,104.7119,104.35,104.6214,59762.0
2016-02-24 15:30:00,115.65,115.8,115.58,115.7,64229.0,104.6304,104.7662,104.5671,104.6757,64229.0
2016-02-24 15:35:00,115.69,115.9,115.57,115.86,113248.0,104.6666,104.8566,104.5581,104.8204,113248.0
2016-02-24 15:40:00,115.86,115.96,115.6,115.61,71892.0,104.8204,104.9109,104.5852,104.5943,71892.0
2016-02-24 15:45:00,115.57,115.64,115.4,115.4,79744.0,104.5581,104.6214,104.4043,104.4043,79744.0
2016-02-24 15:50:00,115.4,115.55,115.4,115.52,77174.0,104.4043,104.54,104.4043,104.5128,77174.0
2016-02-24 15:55:00,115.53,115.64,115.39,115.57,231767.0,104.5219,104.6214,104.3952,104.5581,231767.0
2016-02-25 09:30:00,116.35,117.25,116.03,117.19,158660.0,105.2637,106.078,104.9742,106.0237,158660.0
2016-02-25 09:35:00,117.14,117.59,116.8,116.86,104893.0,105.9785,106.3856,105.6709,105.7252,104893.0
2016-02-25 09:40:00,116.87,117.08,116.44,116.84,116735.0,105.7342,105.9242,105.3452,105.7071,116735.0
2016-02-25 09:45:00,116.85,117.2,116.69,117.12,59221.0,105.7161,106.0328,105.5713,105.9604,59221.0
2016-02-25 09:50:00,117.13,117.6,117.13,117.53,88306.0,105.9694,106.3946,105.9694,106.3313,88306.0
2016-02-25 09:55:00,117.49,117.52,117.02,117.06,58185.0,106.2951,106.3223,105.8699,105.9061,58185.0
2016-02-25 10:00:00,117.07,117.2,116.9,117.19,41848.0,105.9151,106.0328,105.7613,106.0237,41848.0
2016-02-25 10:05:00,117.23,117.35,116.99,117.04,82569.0,106.0599,106.1685,105.8428,105.888,82569.0
2016-02-25 10:10:00,117.06,117.07,116.8,116.92,38024.0,105.9061,105.9151,105.6709,105.7794,38024.0
2016-02-25 10:15:00,116.88,117.15,116.74,116.99,60670.0,105.7432,105.9875,105.6166,105.8428,60670.0
2016-02-25 10:20:00,116.99,116.99,116.5,116.59,69242.0,105.8428,105.8428,105.3995,105.4809,69242.0
2016-02-25 10:25:00,116.57,117.07,116.51,116.9,76852.0,105.4628,105.9151,105.4085,105.7613,76852.0
2016-02-25 10:30:00,116.88,117.02,116.72,116.92,34621.0,105.7432,105.8699,105.5985,105.7794,34621.0
2016-02-25 10:35:00,116.89,116.96,116.76,116.82,29663.0,105.7523,105.8156,105.6347,105.689,29663.0
2016-02-25 10:40:00,116.81,117.02,116.78,116.82,39461.0,105.6799,105.8699,105.6528,105.689,39461.0
2016-02-25 10:45:00,116.83,116.85,116.5,116.55,49865.0,105.698,105.7161,105.3995,105.4447,49865.0
2016-02-25 10:50:00,116.56,116.6,116.39,116.51,38857.0,105.4537,105.4899,105.2999,105.4085,38857.0
2016-02-25 10:55:00,116.51,116.51,116.25,116.27,57514.0,105.4085,105.4085,105.1733,105.1914,57514.0
2016-02-25 11:00:00,116.28,116.28,115.99,116.01,72391.0,105.2004,105.2004,104.938,104.9561,72391.0
2016-02-25 11:05:00,116.0,116.1,115.91,116.05,53216.0,104.9471,105.0376,104.8657,104.9923,53216.0
2016-02-25 11:10:00,116.01,116.1,115.89,115.9,44664.0,104.9561,105.0376,104.8476,104.8566,44664.0
2016-02-25 11:15:00,115.87,116.1,115.78,116.0,36618.0,104.8295,105.0376,104.7481,104.9471,36618.0
2016-02-25 11:20:00,115.99,116.25,115.98,116.25,24376.0,104.938,105.1733,104.929,105.1733,24376.0
2016-02-25 11:25:00,116.23,116.59,116.23,116.55,43549.0,105.1552,105.4809,105.1552,105.4447,43549.0
2016-02-25 11:30:00,116.55,116.71,116.32,116.38,61200.0,105.4447,105.5894,105.2366,105.2909,61200.0
2016-02-25 11:35:00,116.39,116.41,116.28,116.34,26753.0,105.2999,105.318,105.2004,105.2547,26753.0
2016-02-25 11:40:00,116.3,116.34,115.98,116.01,42420.0,105.2185,105.2547,104.929,104.9561,42420.0
2016-02-25 11:45:00,116.04,116.14,116.03,116.05,31954.0,104.9833,105.0738,104.9742,104.9923,31954.0
2016-02-25 11:50:00,116.06,116.28,116.03,116.25,32821.0,105.0014,105.2004,104.9742,105.1733,32821.0
2016-02-25 11:55:00,116.24,116.48,116.24,116.45,45596.0,105.1642,105.3814,105.1642,105.3542,45596.0
2016-02-25 12:00:00,116.46,116.51,116.31,116.39,35014.0,105.3633,105.4085,105.2276,105.2999,35014.0
2016-02-25 12:05:00,116.38,116.41,116.31,116.41,32644.0,105.2909,105.318,105.2276,105.318,32644.0
2016-02-25 12:10:00,116.41,116.47,116.28,116.33,39160.0,105.318,105.3723,105.2004,105.2457,39160.0
2016-02-25 12:15:00,116.33,116.36,116.08,116.09,33780.0,105.2457,105.2728,105.0195,105.0285,33780.0
2016-02-25 12:20:00,116.08,116.14,116.08,116.09,20318.0,105.0195,105.0738,105.0195,105.0285,20318.0
2016-02-25 12:25:00,116.1,116.19,116.09,116.16,28416.0,105.0376,105.119,105.0285,105.0918,28416.0
2016-02-25 12:30:00,116.17,116.17,116.07,116.15,28533.0,105.1009,105.1009,105.0104,105.0828,28533.0
2016-02-25 12:35:00,116.18,116.25,116.16,116.16,20887.0,105.1099,105.1733,105.0918,105.0918,20887.0
2016-02-25 12:40:00,116.18,116.18,115.94,115.94,35733.0,105.1099,105.1099,104.8928,104.8928,35733.0
2016-02-25 12:45:00,115.94,116.03,115.8,116.0,23014.0,104.8928,104.9742,104.7662,104.9471,23014.0
2016-02-25 12:50:00,116.01,116.29,116.01,116.22,21666.0,104.9561,105.2095,104.9561,105.1461,21666.0
2016-02-25 12:55:00,116.26,116.3,116.22,116.22,16150.0,105.1823,105.2185,105.1461,105.1461,16150.0
2016-02-25 13:00:00,116.21,116.22,116.01,116.15,31740.0,105.1371,105.1461,104.9561,105.0828,31740.0
2016-02-25 13:05:00,116.17,116.24,116.14,116.17,18248.0,105.1009,105.1642,105.0738,105.1009,18248.0
2016-02-25 13:10:00,116.17,116.23,116.13,116.21,23715.0,105.1009,105.1552,105.0647,105.1371,23715.0
2016-02-25 13:15:00,116.2,116.27,116.15,116.18,28859.0,105.128,105.1914,105.0828,105.1099,28859.0
2016-02-25 13:20:00,116.18,116.28,116.14,116.16,24091.0,105.1099,105.2004,105.0738,105.0918,24091.0
2016-02-25 13:25:00,116.15,116.32,116.15,116.31,24494.0,105.0828,105.2366,105.0828,105.2276,24494.0
2016-02-25 13:30:00,116.3,116.46,116.29,116.46,32808.0,105.2185,105.3633,105.2095,105.3633,32808.0
2016-02-25 13:35:00,116.46,116.54,116.4,116.49,61651.0,105.3633,105.4356,105.309,105.3904,61651.0
2016-02-25 13:40:00,116.5,116.69,116.43,116.67,37409.0,105.3995,105.5713,105.3361,105.5533,37409.0
2016-02-25 13:45:00,116.68,116.7,116.54,116.57,48187.0,105.5623,105.5804,105.4356,105.4628,48187.0
2016-02-25 13:50:00,116.58,116.71,116.56,116.65,54564.0,105.4718,105.5894,105.4537,105.5352,54564.0
2016-02-25 13:55:00,116.67,116.77,116.62,116.7,23772.0,105.5533,105.6437,105.508,105.5804,23772.0
2016-02-25 14:00:00,116.73,116.73,116.51,116.57,69154.0,105.6075,105.6075,105.4085,105.4628,69154.0
2016-02-25 14:05:00,116.56,116.76,116.53,116.69,72087.0,105.4537,105.6347,105.4266,105.5713,72087.0
2016-02-25 14:10:00,116.69,116.95,116.68,116.89,65045.0,105.5713,105.8066,105.5623,105.7523,65045.0
2016-02-25 14:15:00,116.93,117.0,116.88,116.98,39682.0,105.7885,105.8518,105.7432,105.8337,39682.0
2016-02-25 14:20:00,116.96,117.02,116.85,116.85,33725.0,105.8156,105.8699,105.7161,105.7161,33725.0
2016-02-25 14:25:00,116.85,116.87,116.79,116.87,52523.0,105.7161,105.7342,105.6618,105.7342,52523.0
2016-02-25 14:30:00,116.88,116.9,116.82,116.85,26661.0,105.7432,105.7613,105.689,105.7161,26661.0
2016-02-25 14:35:00,116.85,116.85,116.67,116.71,46000.0,105.7161,105.7161,105.5533,105.5894,46000.0
2016-02-25 14:40:00,116.72,116.72,116.59,116.6,32413.0,105.5985,105.5985,105.4809,105.4899,32413.0
2016-02-25 14:45:00,116.61,116.62,116.56,116.61,56281.0,105.499,105.508,105.4537,105.499,56281.0
2016-02-25 14:50:00,116.62,116.67,116.48,116.5,30873.0,105.508,105.5533,105.3814,105.3995,30873.0
2016-02-25 14:55:00,116.47,116.5,116.37,116.4,46070.0,105.3723,105.3995,105.2818,105.309,46070.0
2016-02-25 15:00:00,116.4,116.57,116.37,116.57,55486.0,105.309,105.4628,105.2818,105.4628,55486.0
2016-02-25 15:05:00,116.58,116.65,116.55,116.59,46908.0,105.4718,105.5352,105.4447,105.4809,46908.0
2016-02-25 15:10:00,116.6,116.69,116.57,116.64,43955.0,105.4899,105.5713,105.4628,105.5261,43955.0
2016-02-25 15:15:00,116.64,116.64,116.49,116.5,51695.0,105.5261,105.5261,105.3904,105.3995,51695.0
2016-02-25 15:20:00,116.52,116.75,116.43,116.75,79159.0,105.4175,105.6256,105.3361,105.6256,79159.0
2016-02-25 15:25:00,116.75,116.77,116.63,116.75,54646.0,105.6256,105.6437,105.5171,105.6256,54646.0
2016-02-25 15:30:00,116.74,116.78,116.61,116.64,70060.0,105.6166,105.6528,105.499,105.5261,70060.0
2016-02-25 15:35:00,116.64,116.78,116.61,116.77,77642.0,105.5261,105.6528,105.499,105.6437,77642.0
2016-02-25 15:40:00,116.77,116.95,116.73,116.88,96155.0,105.6437,105.8066,105.6075,105.7432,96155.0
2016-02-25 15:45:00,116.9,116.97,116.71,116.72,91088.0,105.7613,105.8247,105.5894,105.5985,91088.0
2016-02-25 15:50:00,116.72,116.83,116.72,116.77,94328.0,105.5985,105.698,105.5985,105.6437,94328.0
2016-02-25 15:55:00,116.75,116.82,116.74,116.82,197715.0,105.6256,105.689,105.6166,105.689,197715.0
2016-02-26 09:30:00,117.75,117.99,117.5,117.77,118546.0,106.5303,106.7475,106.3042,106.5484,118546.0
2016-02-26 09:35:00,117.78,118.28,117.68,118.23,109979.0,106.5575,107.0098,106.467,106.9646,109979.0
2016-02-26 09:40:00,118.25,118.35,117.98,118.19,41103.0,106.9827,107.0732,106.7384,106.9284,41103.0
2016-02-26 09:45:00,118.13,118.32,118.1,118.18,65152.0,106.8741,107.046,106.847,106.9194,65152.0
2016-02-26 09:50:00,118.21,118.44,118.12,118.32,67777.0,106.9465,107.1546,106.8651,107.046,67777.0
2016-02-26 09:55:00,118.31,118.44,118.1,118.18,37420.0,107.037,107.1546,106.847,106.9194,37420.0
2016-02-26 10:00:00,118.2,118.37,117.96,118.31,99397.0,106.9375,107.0913,106.7203,107.037,99397.0
2016-02-26 10:05:00,118.39,118.45,117.94,117.94,36602.0,107.1094,107.1637,106.7022,106.7022,36602.0
2016-02-26 10:10:00,117.89,118.39,117.89,118.36,77326.0,106.657,107.1094,106.657,107.0822,77326.0
2016-02-26 10:15:00,118.32,118.35,118.11,118.19,31703.0,107.046,107.0732,106.856,106.9284,31703.0
2016-02-26 10:20:00,118.15,118.27,118.0,118.05,56861.0,106.8922,107.0008,106.7565,106.8018,56861.0
2016-02-26 10:25:00,118.01,118.37,118.0,118.32,32087.0,106.7656,107.0913,106.7565,107.046,32087.0
2016-02-26 10:30:00,118.36,118.61,118.32,118.59,52023.0,107.0822,107.3084,107.046,107.2903,52023.0
2016-02-26 10:35:00,118.59,118.77,118.56,118.7,29373.0,107.2903,107.4532,107.2632,107.3898,29373.0
2016-02-26 10:40:00,118.68,118.71,118.48,118.56,35655.0,107.3717,107.3989,107.1908,107.2632,35655.0
2016-02-26 10:45:00,118.56,118.69,118.53,118.62,30027.0,107.2632,107.3808,107.236,107.3175,30027.0
2016-02-26 10:50:00,118.63,118.77,118.58,118.77,47084.0,107.3265,107.4532,107.2813,107.4532,47084.0
2016-02-26 10:55:00,118.76,118.78,118.69,118.72,30024.0,107.4441,107.4622,107.3808,107.4079,30024.0
2016-02-26 11:00:00,118.72,118.72,118.59,118.65,29382.0,107.4079,107.4079,107.2903,107.3446,29382.0
2016-02-26 11:05:00,118.68,118.92,118.67,118.76,62815.0,107.3717,107.5889,107.3627,107.4441,62815.0
2016-02-26 11:10:00,118.76,118.8,118.67,118.75,42668.0,107.4441,107.4803,107.3627,107.4351,42668.0
2016-02-26 11:15:00,118.73,118.98,118.73,118.92,27850.0,107.417,107.6432,107.417,107.5889,27850.0
2016-02-26 11:20:00,118.92,118.93,118.75,118.83,28362.0,107.5889,107.5979,107.4351,107.5074,28362.0
2016-02-26 11:25:00,118.84,118.86,118.59,118.59,40142.0,107.5165,107.5346,107.2903,107.2903,40142.0
2016-02-26 11:30:00,118.57,118.69,118.5,118.66,30662.0,107.2722,107.3808,107.2089,107.3536,30662.0
2016-02-26 11:35:00,118.66,118.67,118.54,118.62,34457.0,107.3536,107.3627,107.2451,107.3175,34457.0
2016-02-26 11:40:00,118.6,118.68,118.55,118.62,27451.0,107.2994,107.3717,107.2541,107.3175,27451.0
2016-02-26 11:45:00,118.6,118.82,118.59,118.79,21077.0,107.2994,107.4984,107.2903,107.4713,21077.0
2016-02-26 11:50:00,118.78,118.89,118.68,118.89,21384.0,107.4622,107.5617,107.3717,107.5617,21384.0
2016-02-26 11:55:00,118.89,118.9,118.78,118.79,25591.0,107.5617,107.5708,107.4622,107.4713,25591.0
2016-02-26 12:00:00,118.78,118.82,118.66,118.81,30235.0,107.4622,107.4984,107.3536,107.4893,30235.0
2016-02-26 12:05:00,118.78,118.87,118.67,118.82,35626.0,107.4622,107.5436,107.3627,107.4984,35626.0
2016-02-26 12:10:00,118.82,118.84,118.62,118.69,35922.0,107.4984,107.5165,107.3175,107.3808,35922.0
2016-02-26 12:15:00,118.69,118.88,118.65,118.84,16792.0,107.3808,107.5527,107.3446,107.5165,16792.0
2016-02-26 12:20:00,118.86,118.9,118.73,118.8,15287.0,107.5346,107.5708,107.417,107.4803,15287.0
2016-02-26 12:25:00,118.78,118.96,118.76,118.85,16127.0,107.4622,107.6251,107.4441,107.5255,16127.0
2016-02-26 12:30:00,118.85,119.12,118.85,119.08,64704.0,107.5255,107.7698,107.5255,107.7336,64704.0
2016-02-26 12:35:00,119.04,119.18,119.04,119.11,31826.0,107.6974,107.8241,107.6974,107.7608,31826.0
2016-02-26 12:40:00,119.09,119.09,118.95,119.0,15014.0,107.7427,107.7427,107.616,107.6612,15014.0
2016-02-26 12:45:00,118.97,119.1,118.96,119.08,25810.0,107.6341,107.7517,107.6251,107.7336,25810.0
2016-02-26 12:50:00,119.06,119.38,119.03,119.38,26305.0,107.7155,108.005,107.6884,108.005,26305.0
2016-02-26 12:55:00,119.37,119.45,119.18,119.3,28020.0,107.996,108.0684,107.8241,107.9327,28020.0
2016-02-26 13:00:00,119.27,119.27,119.1,119.12,22731.0,107.9055,107.9055,107.7517,107.7698,22731.0
2016-02-26 13:05:00,119.12,119.25,119.08,119.2,22098.0,107.7698,107.8874,107.7336,107.8422,22098.0
2016-02-26 13:10:00,119.17,119.22,119.09,119.09,21900.0,107.815,107.8603,107.7427,107.7427,21900.0
2016-02-26 13:15:00,119.08,119.11,119.02,119.1,10220.0,107.7336,107.7608,107.6793,107.7517,10220.0
2016-02-26 13:20:00,119.09,119.14,119.04,119.06,16049.0,107.7427,107.7879,107.6974,107.7155,16049.0
2016-02-26 13:25:00,119.05,119.09,118.96,118.96,14366.0,107.7065,107.7427,107.6251,107.6251,14366.0
2016-02-26 13:30:00,118.95,119.0,118.85,118.92,28056.0,107.616,107.6612,107.5255,107.5889,28056.0
2016-02-26 13:35:00,118.9,118.93,118.78,118.78,22380.0,107.5708,107.5979,107.4622,107.4622,22380.0
2016-02-26 13:40:00,118.77,118.86,118.58,118.61,18210.0,107.4532,107.5346,107.2813,107.3084,18210.0
2016-02-26 13:45:00,118.6,118.63,118.55,118.57,46475.0,107.2994,107.3265,107.2541,107.2722,46475.0
2016-02-26 13:50:00,118.56,118.61,118.43,118.52,22849.0,107.2632,107.3084,107.1456,107.227,22849.0
2016-02-26 13:55:00,118.51,118.56,118.43,118.53,29615.0,107.2179,107.2632,107.1456,107.236,29615.0
2016-02-26 14:00:00,118.52,118.61,118.49,118.56,28261.0,107.227,107.3084,107.1998,107.2632,28261.0
2016-02-26 14:05:00,118.57,118.65,118.49,118.54,24957.0,107.2722,107.3446,107.1998,107.2451,24957.0
2016-02-26 14:10:00,118.53,118.57,118.5,118.57,111168.0,107.236,107.2722,107.2089,107.2722,111168.0
2016-02-26 14:15:00,118.55,118.6,118.52,118.53,19190.0,107.2541,107.2994,107.227,107.236,19190.0
2016-02-26 14:20:00,118.55,118.65,118.5,118.54,25529.0,107.2541,107.3446,107.2089,107.2451,25529.0
2016-02-26 14:25:00,118.53,118.63,118.51,118.62,27026.0,107.236,107.3265,107.2179,107.3175,27026.0
2016-02-26 14:30:00,118.61,118.63,118.5,118.5,24319.0,107.3084,107.3265,107.2089,107.2089,24319.0
2016-02-26 14:35:00,118.5,118.53,118.29,118.31,36272.0,107.2089,107.236,107.0189,107.037,36272.0
2016-02-26 14:40:00,118.29,118.47,118.28,118.45,27796.0,107.0189,107.1817,107.0098,107.1637,27796.0
2016-02-26 14:45:00,118.45,118.56,118.45,118.53,28313.0,107.1637,107.2632,107.1637,107.236,28313.0
2016-02-26 14:50:00,118.54,118.58,118.46,118.51,38619.0,107.2451,107.2813,107.1727,107.2179,38619.0
2016-02-26 14:55:00,118.51,118.56,118.43,118.45,45472.0,107.2179,107.2632,107.1456,107.1637,45472.0
2016-02-26 15:00:00,118.44,118.65,118.42,118.63,32498.0,107.1546,107.3446,107.1365,107.3265,32498.0
2016-02-26 15:05:00,118.65,118.68,118.57,118.6,25628.0,107.3446,107.3717,107.2722,107.2994,25628.0
2016-02-26 15:10:00,118.6,118.61,118.47,118.47,23764.0,107.2994,107.3084,107.1817,107.1817,23764.0
2016-02-26 15:15:00,118.47,118.55,118.46,118.54,27344.0,107.1817,107.2541,107.1727,107.2451,27344.0
2016-02-26 15:20:00,118.54,118.56,118.5,118.55,42829.0,107.2451,107.2632,107.2089,107.2541,42829.0
2016-02-26 15:25:00,118.56,118.57,118.42,118.43,91790.0,107.2632,107.2722,107.1365,107.1456,91790.0
2016-02-26 15:30:00,118.43,118.56,118.4,118.5,27459.0,107.1456,107.2632,107.1184,107.2089,27459.0
2016-02-26 15:35:00,118.48,118.52,118.37,118.38,40651.0,107.1908,107.227,107.0913,107.1003,40651.0
2016-02-26 15:40:00,118.39,118.5,118.39,118.48,43187.0,107.1094,107.2089,107.1094,107.1908,43187.0
2016-02-26 15:45:00,118.5,118.5,118.42,118.47,53878.0,107.2089,107.2089,107.1365,107.1817,53878.0
2016-02-26 15:50:00,118.48,118.51,118.44,118.45,60831.0,107.1908,107.2179,107.1546,107.1637,60831.0
2016-02-26 15:55:00,118.45,118.45,118.09,118.16,183869.0,107.1637,107.1637,106.838,106.9013,183869.0
2016-02-29 09:30:00,118.12,118.46,117.78,118.22,106477.0,106.8651,107.1727,106.5575,106.9556,106477.0
2016-02-29 09:35:00,118.58,118.79,118.12,118.13,37891.0,107.2813,107.4713,106.8651,106.8741,37891.0
2016-02-29 09:40:00,118.16,118.63,118.1,118.32,28487.0,106.9013,107.3265,106.847,107.046,28487.0
2016-02-29 09:45:00,118.29,118.53,118.0,118.49,39917.0,107.0189,107.236,106.7565,107.1998,39917.0
2016-02-29 09:50:00,118.47,118.57,118.42,118.44,22758.0,107.1817,107.2722,107.1365,107.1546,22758.0
2016-02-29 09:55:00,118.44,118.5,118.25,118.25,26275.0,107.1546,107.2089,106.9827,106.9827,26275.0
2016-02-29 10:00:00,118.3,118.3,118.0,118.02,48526.0,107.0279,107.0279,106.7565,106.7746,48526.0
2016-02-29 10:05:00,118.0,118.17,117.96,117.96,86246.0,106.7565,106.9103,106.7203,106.7203,86246.0
2016-02-29 10:10:00,118.0,118.01,117.5,117.69,74729.0,106.7565,106.7656,106.3042,106.4761,74729.0
2016-02-29 10:15:00,117.71,117.83,117.56,117.67,57922.0,106.4942,106.6027,106.3585,106.458,57922.0
2016-02-29 10:20:00,117.57,117.96,117.54,117.82,33099.0,106.3675,106.7203,106.3404,106.5937,33099.0
2016-02-29 10:25:00,117.86,117.86,117.52,117.75,22813.0,106.6299,106.6299,106.3223,106.5303,22813.0
2016-02-29 10:30:00,117.78,117.85,117.52,117.53,24259.0,106.5575,106.6208,106.3223,106.3313,24259.0
2016-02-29 10:35:00,117.52,117.72,117.5,117.65,30695.0,106.3223,106.5032,106.3042,106.4399,30695.0
2016-02-29 10:40:00,117.64,117.85,117.61,117.82,40100.0,106.4308,106.6208,106.4037,106.5937,40100.0
2016-02-29 10:45:00,117.79,117.88,117.7,117.73,28120.0,106.5665,106.648,106.4851,106.5123,28120.0
2016-02-29 10:50:00,117.75,118.0,117.73,117.95,37274.0,106.5303,106.7565,106.5123,106.7113,37274.0
2016-02-29 10:55:00,117.98,118.01,117.87,118.01,29502.0,106.7384,106.7656,106.6389,106.7656,29502.0
2016-02-29 11:00:00,118.04,118.34,118.04,118.16,28392.0,106.7927,107.0641,106.7927,106.9013,28392.0
2016-02-29 11:05:00,118.18,118.49,118.18,118.46,19200.0,106.9194,107.1998,106.9194,107.1727,19200.0
2016-02-29 11:10:00,118.5,118.56,118.44,118.51,19549.0,107.2089,107.2632,107.1546,107.2179,19549.0
2016-02-29 11:15:00,118.5,118.72,118.49,118.59,34002.0,107.2089,107.4079,107.1998,107.2903,34002.0
2016-02-29 11:20:00,118.59,118.87,118.59,118.85,35749.0,107.2903,107.5436,107.2903,107.5255,35749.0
2016-02-29 11:25:00,118.86,118.94,118.82,118.92,25811.0,107.5346,107.607,107.4984,107.5889,25811.0
2016-02-29 11:30:00,118.92,119.23,118.89,119.21,28481.0,107.5889,107.8693,107.5617,107.8512,28481.0
2016-02-29 11:35:00,119.16,119.32,119.09,119.25,31026.0,107.806,107.9508,107.7427,107.8874,31026.0
2016-02-29 11:40:00,119.29,119.3,119.1,119.13,30726.0,107.9236,107.9327,107.7517,107.7789,30726.0
2016-02-29 11:45:00,119.15,119.2,119.04,119.13,18271.0,107.797,107.8422,107.6974,107.7789,18271.0
2016-02-29 11:50:00,119.13,119.25,119.09,119.25,13757.0,107.7789,107.8874,107.7427,107.8874,13757.0
2016-02-29 11:55:00,119.23,119.31,119.21,119.28,24838.0,107.8693,107.9417,107.8512,107.9146,24838.0
2016-02-29 12:00:00,119.28,119.28,119.17,119.2,21960.0,107.9146,107.9146,107.815,107.8422,21960.0
2016-02-29 12:05:00,119.2,119.29,119.19,119.24,21418.0,107.8422,107.9236,107.8331,107.8784,21418.0
2016-02-29 12:10:00,119.25,119.31,119.2,119.3,24004.0,107.8874,107.9417,107.8422,107.9327,24004.0
2016-02-29 12:15:00,119.31,119.39,119.28,119.33,44908.0,107.9417,108.0141,107.9146,107.9598,44908.0
2016-02-29 12:20:00,119.35,119.39,119.26,119.31,23617.0,107.9779,108.0141,107.8965,107.9417,23617.0
2016-02-29 12:25:00,119.32,119.32,119.14,119.22,19864.0,107.9508,107.9508,107.7879,107.8603,19864.0
2016-02-29 12:30:00,119.23,119.23,119.08,119.12,20342.0,107.8693,107.8693,107.7336,107.7698,20342.0
2016-02-29 12:35:00,119.15,119.21,119.09,119.11,20290.0,107.797,107.8512,107.7427,107.7608,20290.0
2016-02-29 12:40:00,119.11,119.23,119.11,119.14,17708.0,107.7608,107.8693,107.7608,107.7879,17708.0
2016-02-29 12:45:00,119.18,119.32,119.14,119.26,21874.0,107.8241,107.9508,107.7879,107.8965,21874.0
2016-02-29 12:50:00,119.29,119.43,119.29,119.42,17079.0,107.9236,108.0503,107.9236,108.0412,17079.0
2016-02-29 12:55:00,119.43,119.43,119.26,119.27,34419.0,108.0503,108.0503,107.8965,107.9055,34419.0
2016-02-29 13:00:00,119.29,119.41,119.27,119.37,32377.0,107.9236,108.0322,107.9055,107.996,32377.0
2016-02-29 13:05:00,119.39,119.46,119.37,119.46,22896.0,108.0141,108.0774,107.996,108.0774,22896.0
2016-02-29 13:10:00,119.46,119.47,119.27,119.27,20323.0,108.0774,108.0865,107.9055,107.9055,20323.0
2016-02-29 13:15:00,119.26,119.35,119.26,119.28,10817.0,107.8965,107.9779,107.8965,107.9146,10817.0
2016-02-29 13:20:00,119.27,119.27,119.17,119.22,21010.0,107.9055,107.9055,107.815,107.8603,21010.0
2016-02-29 13:25:00,119.19,119.24,119.12,119.15,16820.0,107.8331,107.8784,107.7698,107.797,16820.0
2016-02-29 13:30:00,119.14,119.14,119.0,119.03,23676.0,107.7879,107.7879,107.6612,107.6884,23676.0
2016-02-29 13:35:00,119.02,119.08,119.0,119.03,11892.0,107.6793,107.7336,107.6612,107.6884,11892.0
2016-02-29 13:40:00,119.02,119.05,118.91,119.0,27563.0,107.6793,107.7065,107.5798,107.6612,27563.0
2016-02-29 13:45:00,118.98,119.01,118.89,118.9,11369.0,107.6432,107.6703,107.5617,107.5708,11369.0
2016-02-29 13:50:00,118.91,118.97,118.89,118.95,13426.0,107.5798,107.6341,107.5617,107.616,13426.0
2016-02-29 13:55:00,118.93,119.04,118.92,119.03,17322.0,107.5979,107.6974,107.5889,107.6884,17322.0
2016-02-29 14:00:00,119.02,119.03,118.88,118.92,16524.0,107.6793,107.6884,107.5527,107.5889,16524.0
2016-02-29 14:05:00,118.91,118.95,118.74,118.77,24899.0,107.5798,107.616,107.426,107.4532,24899.0
2016-02-29 14:10:00,118.76,118.81,118.69,118.81,31668.0,107.4441,107.4893,107.3808,107.4893,31668.0
2016-02-29 14:15:00,118.79,118.96,118.72,118.91,28545.0,107.4713,107.6251,107.4079,107.5798,28545.0
2016-02-29 14:20:00,118.9,118.9,118.65,118.76,44932.0,107.5708,107.5708,107.3446,107.4441,44932.0
2016-02-29 14:25:00,118.77,118.91,118.7,118.85,32069.0,107.4532,107.5798,107.3898,107.5255,32069.0
2016-02-29 14:30:00,118.85,118.87,118.71,118.71,24363.0,107.5255,107.5436,107.3989,107.3989,24363.0
2016-02-29 14:35:00,118.73,118.91,118.71,118.82,24220.0,107.417,107.5798,107.3989,107.4984,24220.0
2016-02-29 14:40:00,118.85,118.88,118.56,118.63,37825.0,107.5255,107.5527,107.2632,107.3265,37825.0
2016-02-29 14:45:00,118.62,118.69,118.54,118.64,24951.0,107.3175,107.3808,107.2451,107.3355,24951.0
2016-02-29 14:50:00,118.64,118.82,118.6,118.67,31710.0,107.3355,107.4984,107.2994,107.3627,31710.0
2016-02-29 14:55:00,118.67,118.72,118.6,118.63,60038.0,107.3627,107.4079,107.2994,107.3265,60038.0
2016-02-29 15:00:00,118.62,118.7,118.5,118.55,65425.0,107.3175,107.3898,107.2089,107.2541,65425.0
2016-02-29 15:05:00,118.52,118.54,118.35,118.43,80988.0,107.227,107.2451,107.0732,107.1456,80988.0
2016-02-29 15:10:00,118.43,118.46,118.27,118.39,31563.0,107.1456,107.1727,107.0008,107.1094,31563.0
2016-02-29 15:15:00,118.39,118.42,118.24,118.26,62712.0,107.1094,107.1365,106.9737,106.9918,62712.0
2016-02-29 15:20:00,118.26,118.49,118.25,118.49,63866.0,106.9918,107.1998,106.9827,107.1998,63866.0
2016-02-29 15:25:00,118.48,118.57,118.4,118.55,31614.0,107.1908,107.2722,107.1184,107.2541,31614.0
2016-02-29 15:30:00,118.51,118.67,118.5,118.58,43002.0,107.2179,107.3627,107.2089,107.2813,43002.0
2016-02-29 15:35:00,118.59,118.67,118.49,118.66,52957.0,107.2903,107.3627,107.1998,107.3536,52957.0
2016-02-29 15:40:00,118.63,118.67,118.51,118.59,48357.0,107.3265,107.3627,107.2179,107.2903,48357.0
2016-02-29 15:45:00,118.6,118.79,118.55,118.76,90738.0,107.2994,107.4713,107.2541,107.4441,90738.0
2016-02-29 15:50:00,118.72,118.73,118.37,118.49,67973.0,107.4079,107.417,107.0913,107.1998,67973.0
2016-02-29 15:55:00,118.48,118.61,118.15,118.16,206518.0,107.1908,107.3084,106.8922,106.9013,206518.0
2016-03-01 09:30:00,119.01,119.2,118.65,119.16,99500.0,107.6703,107.8422,107.3446,107.806,99500.0
2016-03-01 09:35:00,119.13,119.26,118.25,118.46,104917.0,107.7789,107.8965,106.9827,107.1727,104917.0
2016-03-01 09:40:00,118.5,118.99,118.3,118.86,42667.0,107.2089,107.6522,107.0279,107.5346,42667.0
2016-03-01 09:45:00,118.86,118.88,118.39,118.57,45610.0,107.5346,107.5527,107.1094,107.2722,45610.0
2016-03-01 09:50:00,118.57,118.69,118.33,118.57,79768.0,107.2722,107.3808,107.0551,107.2722,79768.0
2016-03-01 09:55:00,118.52,118.83,118.47,118.73,32764.0,107.227,107.5074,107.1817,107.417,32764.0
2016-03-01 10:00:00,118.74,119.22,118.73,118.93,62382.0,107.426,107.8603,107.417,107.5979,62382.0
2016-03-01 10:05:00,118.95,119.0,118.68,118.89,57312.0,107.616,107.6612,107.3717,107.5617,57312.0
2016-03-01 10:10:00,118.87,118.99,118.74,118.9,38403.0,107.5436,107.6522,107.426,107.5708,38403.0
2016-03-01 10:15:00,118.91,119.19,118.72,119.05,32797.0,107.5798,107.8331,107.4079,107.7065,32797.0
2016-03-01 10:20:00,119.07,119.58,119.04,119.54,49750.0,107.7246,108.186,107.6974,108.1498,49750.0
2016-03-01 10:25:00,119.57,119.7,119.46,119.59,34842.0,108.1769,108.2945,108.0774,108.195,34842.0
2016-03-01 10:30:00,119.61,119.7,119.54,119.61,36483.0,108.2131,108.2945,108.1498,108.2131,36483.0
2016-03-01 10:35:00,119.61,119.67,119.37,119.4,22707.0,108.2131,108.2674,107.996,108.0231,22707.0
2016-03-01 10:40:00,119.4,119.47,119.28,119.4,31478.0,108.0231,108.0865,107.9146,108.0231,31478.0
2016-03-01 10:45:00,119.42,119.46,119.2,119.21,29969.0,108.0412,108.0774,107.8422,107.8512,29969.0
2016-03-01 10:50:00,119.19,119.25,119.1,119.13,26942.0,107.8331,107.8874,107.7517,107.7789,26942.0
2016-03-01 10:55:00,119.12,119.17,118.93,119.09,44282.0,107.7698,107.815,107.5979,107.7427,44282.0
2016-03-01 11:00:00,119.08,119.27,119.07,119.17,44085.0,107.7336,107.9055,107.7246,107.815,44085.0
2016-03-01 11:05:00,119.16,119.19,118.97,119.17,27640.0,107.806,107.8331,107.6341,107.815,27640.0
2016-03-01 11:10:00,119.14,119.24,119.09,119.18,31876.0,107.7879,107.8784,107.7427,107.8241,31876.0
2016-03-01 11:15:00,119.2,119.36,119.16,119.3,30906.0,107.8422,107.9869,107.806,107.9327,30906.0
2016-03-01 11:20:00,119.28,119.4,119.25,119.26,31190.0,107.9146,108.0231,107.8874,107.8965,31190.0
2016-03-01 11:25:00,119.27,119.4,119.24,119.31,37541.0,107.9055,108.0231,107.8784,107.9417,37541.0
2016-03-01 11:30:00,119.33,119.4,119.25,119.29,35143.0,107.9598,108.0231,107.8874,107.9236,35143.0
2016-03-01 11:35:00,119.26,119.34,119.18,119.33,22716.0,107.8965,107.9688,107.8241,107.9598,22716.0
2016-03-01 11:40:00,119.31,119.54,119.31,119.53,22870.0,107.9417,108.1498,107.9417,108.1407,22870.0
2016-03-01 11:45:00,119.52,119.85,119.52,119.83,35741.0,108.1317,108.4303,108.1317,108.4122,35741.0
2016-03-01 11:50:00,119.83,120.13,119.83,120.11,63402.0,108.4122,108.6836,108.4122,108.6655,63402.0
2016-03-01 11:55:00,120.12,120.23,120.06,120.18,26559.0,108.6745,108.774,108.6202,108.7288,26559.0
2016-03-01 12:00:00,120.22,120.4,120.16,120.39,34198.0,108.765,108.9278,108.7107,108.9188,34198.0
2016-03-01 12:05:00,120.4,120.51,120.36,120.36,38302.0,108.9278,109.0274,108.8917,108.8917,38302.0
2016-03-01 12:10:00,120.38,120.4,120.21,120.26,39792.0,108.9098,108.9278,108.756,108.8012,39792.0
2016-03-01 12:15:00,120.27,120.39,120.24,120.38,18053.0,108.8102,108.9188,108.7831,108.9098,18053.0
2016-03-01 12:20:00,120.39,120.64,120.38,120.61,51850.0,108.9188,109.145,108.9098,109.1178,51850.0
2016-03-01 12:25:00,120.64,120.77,120.63,120.73,21613.0,109.145,109.2626,109.1359,109.2264,21613.0
2016-03-01 12:30:00,120.71,120.74,120.63,120.73,22086.0,109.2083,109.2355,109.1359,109.2264,22086.0
2016-03-01 12:35:00,120.73,120.95,120.72,120.85,117042.0,109.2264,109.4254,109.2174,109.335,117042.0
2016-03-01 12:40:00,120.84,120.95,120.74,120.94,56032.0,109.3259,109.4254,109.2355,109.4164,56032.0
2016-03-01 12:45:00,120.92,120.99,120.83,120.86,38889.0,109.3983,109.4616,109.3169,109.344,38889.0
2016-03-01 12:50:00,120.88,120.9,120.79,120.81,30285.0,109.3621,109.3802,109.2807,109.2988,30285.0
2016-03-01 12:55:00,120.78,120.78,120.68,120.78,26194.0,109.2716,109.2716,109.1812,109.2716,26194.0
2016-03-01 13:00:00,120.72,120.74,120.48,120.63,19414.0,109.2174,109.2355,109.0002,109.1359,19414.0
2016-03-01 13:05:00,120.59,120.7,120.59,120.67,13654.0,109.0997,109.1993,109.0997,109.1721,13654.0
2016-03-01 13:10:00,120.69,120.69,120.63,120.65,13852.0,109.1902,109.1902,109.1359,109.154,13852.0
2016-03-01 13:15:00,120.67,120.7,120.62,120.63,10214.0,109.1721,109.1993,109.1269,109.1359,10214.0
2016-03-01 13:20:00,120.64,120.83,120.64,120.72,16625.0,109.145,109.3169,109.145,109.2174,16625.0
2016-03-01 13:25:00,120.73,120.82,120.68,120.72,15724.0,109.2264,109.3078,109.1812,109.2174,15724.0
2016-03-01 13:30:00,120.73,120.94,120.72,120.88,26443.0,109.2264,109.4164,109.2174,109.3621,26443.0
2016-03-01 13:35:00,120.88,120.94,120.87,120.88,19302.0,109.3621,109.4164,109.3531,109.3621,19302.0
2016-03-01 13:40:00,120.87,120.95,120.87,120.9,26883.0,109.3531,109.4254,109.3531,109.3802,26883.0
2016-03-01 13:45:00,120.89,120.91,120.77,120.77,34869.0,109.3712,109.3893,109.2626,109.2626,34869.0
2016-03-01 13:50:00,120.78,120.79,120.68,120.68,32399.0,109.2716,109.2807,109.1812,109.1812,32399.0
2016-03-01 13:55:00,120.71,120.76,120.67,120.74,35767.0,109.2083,109.2535,109.1721,109.2355,35767.0
2016-03-01 14:00:00,120.74,120.75,120.62,120.67,30534.0,109.2355,109.2445,109.1269,109.1721,30534.0
2016-03-01 14:05:00,120.67,120.78,120.66,120.73,26903.0,109.1721,109.2716,109.1631,109.2264,26903.0
2016-03-01 14:10:00,120.76,120.8,120.53,120.63,68981.0,109.2535,109.2897,109.0455,109.1359,68981.0
2016-03-01 14:15:00,120.63,120.63,120.3,120.38,78558.0,109.1359,109.1359,108.8374,108.9098,78558.0
2016-03-01 14:20:00,120.34,120.57,120.33,120.41,47955.0,108.8736,109.0816,108.8645,108.9369,47955.0
2016-03-01 14:25:00,120.38,120.39,120.1,120.13,50892.0,108.9098,108.9188,108.6564,108.6836,50892.0
2016-03-01 14:30:00,120.11,120.24,120.11,120.22,40756.0,108.6655,108.7831,108.6655,108.765,40756.0
2016-03-01 14:35:00,120.23,120.27,119.95,119.98,71361.0,108.774,108.8102,108.5207,108.5479,71361.0
2016-03-01 14:40:00,119.97,120.09,119.88,119.92,78820.0,108.5388,108.6474,108.4574,108.4936,78820.0
2016-03-01 14:45:00,119.92,119.99,119.76,119.8,63732.0,108.4936,108.5569,108.3488,108.385,63732.0
2016-03-01 14:50:00,119.8,119.96,119.75,119.95,133263.0,108.385,108.5298,108.3398,108.5207,133263.0
2016-03-01 14:55:00,119.96,119.96,119.57,119.59,141995.0,108.5298,108.5298,108.1769,108.195,141995.0
2016-03-01 15:00:00,119.57,119.9,119.5,119.9,124647.0,108.1769,108.4755,108.1136,108.4755,124647.0
2016-03-01 15:05:00,119.92,120.01,119.85,120.01,30710.0,108.4936,108.575,108.4303,108.575,30710.0
2016-03-01 15:10:00,120.01,120.03,119.8,119.84,25764.0,108.575,108.5931,108.385,108.4212,25764.0
2016-03-01 15:15:00,119.85,119.88,119.77,119.83,40470.0,108.4303,108.4574,108.3579,108.4122,40470.0
2016-03-01 15:20:00,119.84,119.95,119.81,119.91,30609.0,108.4212,108.5207,108.3941,108.4845,30609.0
2016-03-01 15:25:00,119.92,120.0,119.91,119.92,22045.0,108.4936,108.566,108.4845,108.4936,22045.0
2016-03-01 15:30:00,119.93,119.94,119.85,119.86,40033.0,108.5026,108.5117,108.4303,108.4393,40033.0
2016-03-01 15:35:00,119.87,119.9,119.79,119.8,66451.0,108.4483,108.4755,108.376,108.385,66451.0
2016-03-01 15:40:00,119.8,119.86,119.69,119.8,62995.0,108.385,108.4393,108.2855,108.385,62995.0
2016-03-01 15:45:00,119.77,119.84,119.76,119.81,147432.0,108.3579,108.4212,108.3488,108.3941,147432.0
2016-03-01 15:50:00,119.81,119.86,119.74,119.86,80582.0,108.3941,108.4393,108.3307,108.4393,80582.0
2016-03-01 15:55:00,119.85,119.99,119.77,119.93,200305.0,108.4303,108.5569,108.3579,108.5026,200305.0
2016-03-02 09:30:00,119.63,119.99,119.32,119.87,81811.0,108.2312,108.5569,107.9508,108.4483,81811.0
2016-03-02 09:35:00,119.7,120.08,119.65,119.81,54272.0,108.2945,108.6383,108.2493,108.3941,54272.0
2016-03-02 09:40:00,119.88,120.71,119.8,120.25,101278.0,108.4574,109.2083,108.385,108.7921,101278.0
2016-03-02 09:45:00,120.27,120.43,120.15,120.36,31477.0,108.8102,108.955,108.7017,108.8917,31477.0
2016-03-02 09:50:00,120.34,120.39,120.02,120.04,40687.0,108.8736,108.9188,108.5841,108.6021,40687.0
2016-03-02 09:55:00,120.03,120.2,119.85,120.1,77541.0,108.5931,108.7469,108.4303,108.6564,77541.0
2016-03-02 10:00:00,120.07,120.19,119.98,120.1,82912.0,108.6293,108.7379,108.5479,108.6564,82912.0
2016-03-02 10:05:00,120.12,120.49,120.08,120.48,41730.0,108.6745,109.0093,108.6383,109.0002,41730.0
2016-03-02 10:10:00,120.47,120.75,120.41,120.64,77313.0,108.9912,109.2445,108.9369,109.145,77313.0
2016-03-02 10:15:00,120.63,120.72,120.51,120.54,39469.0,109.1359,109.2174,109.0274,109.0545,39469.0
2016-03-02 10:20:00,120.48,120.49,120.15,120.17,41059.0,109.0002,109.0093,108.7017,108.7198,41059.0
2016-03-02 10:25:00,120.17,120.17,120.02,120.09,24366.0,108.7198,108.7198,108.5841,108.6474,24366.0
2016-03-02 10:30:00,120.06,120.23,119.75,120.11,80236.0,108.6202,108.774,108.3398,108.6655,80236.0
2016-03-02 10:35:00,120.09,120.11,119.76,119.8,48927.0,108.6474,108.6655,108.3488,108.385,48927.0
2016-03-02 10:40:00,119.77,120.02,119.75,119.99,43532.0,108.3579,108.5841,108.3398,108.5569,43532.0
2016-03-02 10:45:00,119.97,120.06,119.9,119.97,38069.0,108.5388,108.6202,108.4755,108.5388,38069.0
2016-03-02 10:50:00,119.95,120.09,119.88,119.92,41284.0,108.5207,108.6474,108.4574,108.4936,41284.0
2016-03-02 10:55:00,119.91,120.34,119.89,120.24,43411.0,108.4845,108.8736,108.4664,108.7831,43411.0
2016-03-02 11:00:00,120.2,120.46,120.15,120.37,38276.0,108.7469,108.9821,108.7017,108.9007,38276.0
2016-03-02 11:05:00,120.37,120.52,120.3,120.45,23474.0,108.9007,109.0364,108.8374,108.9731,23474.0
2016-03-02 11:10:00,120.47,120.58,120.36,120.44,53956.0,108.9912,109.0907,108.8917,108.964,53956.0
2016-03-02 11:15:00,120.44,120.47,120.28,120.3,23263.0,108.964,108.9912,108.8193,108.8374,23263.0
2016-03-02 11:20:00,120.3,120.35,120.22,120.25,39636.0,108.8374,108.8826,108.765,108.7921,39636.0
2016-03-02 11:25:00,120.25,120.28,120.13,120.2,25034.0,108.7921,108.8193,108.6836,108.7469,25034.0
2016-03-02 11:30:00,120.23,120.3,120.0,120.05,108344.0,108.774,108.8374,108.566,108.6112,108344.0
2016-03-02 11:35:00,120.05,120.1,119.75,119.81,117031.0,108.6112,108.6564,108.3398,108.3941,117031.0
2016-03-02 11:40:00,119.79,119.87,119.75,119.82,58631.0,108.376,108.4483,108.3398,108.4031,58631.0
2016-03-02 11:45:00,119.83,119.86,119.69,119.72,43447.0,108.4122,108.4393,108.2855,108.3126,43447.0
2016-03-02 11:50:00,119.7,119.72,119.54,119.59,27515.0,108.2945,108.3126,108.1498,108.195,27515.0
2016-03-02 11:55:00,119.55,119.66,119.4,119.42,74006.0,108.1588,108.2584,108.0231,108.0412,74006.0
2016-03-02 12:00:00,119.42,119.42,119.25,119.28,67352.0,108.0412,108.0412,107.8874,107.9146,67352.0
2016-03-02 12:05:00,119.31,119.33,119.14,119.18,51260.0,107.9417,107.9598,107.7879,107.8241,51260.0
2016-03-02 12:10:00,119.18,119.18,119.02,119.03,51613.0,107.8241,107.8241,107.6793,107.6884,51613.0
2016-03-02 12:15:00,119.06,119.25,119.0,119.23,49765.0,107.7155,107.8874,107.6612,107.8693,49765.0
2016-03-02 12:20:00,119.25,119.37,119.25,119.28,30728.0,107.8874,107.996,107.8874,107.9146,30728.0
2016-03-02 12:25:00,119.2,119.33,119.16,119.16,36033.0,107.8422,107.9598,107.806,107.806,36033.0
2016-03-02 12:30:00,119.14,119.16,119.05,119.1,21248.0,107.7879,107.806,107.7065,107.7517,21248.0
2016-03-02 12:35:00,119.08,119.29,119.08,119.28,16991.0,107.7336,107.9236,107.7336,107.9146,16991.0
2016-03-02 12:40:00,119.27,119.42,119.27,119.38,23041.0,107.9055,108.0412,107.9055,108.005,23041.0
2016-03-02 12:45:00,119.39,119.51,119.38,119.43,20331.0,108.0141,108.1226,108.005,108.0503,20331.0
2016-03-02 12:50:00,119.41,119.47,119.3,119.32,24898.0,108.0322,108.0865,107.9327,107.9508,24898.0
2016-03-02 12:55:00,119.33,119.35,119.23,119.3,17247.0,107.9598,107.9779,107.8693,107.9327,17247.0
2016-03-02 13:00:00,119.27,119.45,119.27,119.37,20892.0,107.9055,108.0684,107.9055,107.996,20892.0
2016-03-02 13:05:00,119.39,119.42,119.3,119.33,17600.0,108.0141,108.0412,107.9327,107.9598,17600.0
2016-03-02 13:10:00,119.3,119.33,119.25,119.3,26369.0,107.9327,107.9598,107.8874,107.9327,26369.0
2016-03-02 13:15:00,119.32,119.5,119.27,119.38,24988.0,107.9508,108.1136,107.9055,108.005,24988.0
2016-03-02 13:20:00,119.38,119.39,119.16,119.18,56861.0,108.005,108.0141,107.806,107.8241,56861.0
2016-03-02 13:25:00,119.2,119.25,119.09,119.13,28993.0,107.8422,107.8874,107.7427,107.7789,28993.0
2016-03-02 13:30:00,119.11,119.16,119.05,119.05,25229.0,107.7608,107.806,107.7065,107.7065,25229.0
2016-03-02 13:35:00,119.06,119.07,119.02,119.06,16826.0,107.7155,107.7246,107.6793,107.7155,16826.0
2016-03-02 13:40:00,119.06,119.15,119.06,119.06,24502.0,107.7155,107.797,107.7155,107.7155,24502.0
2016-03-02 13:45:00,119.08,119.18,119.06,119.06,37498.0,107.7336,107.8241,107.7155,107.7155,37498.0
2016-03-02 13:50:00,119.07,119.1,119.0,119.05,25052.0,107.7246,107.7517,107.6612,107.7065,25052.0
2016-03-02 13:55:00,119.05,119.07,118.98,119.0,89734.0,107.7065,107.7246,107.6432,107.6612,89734.0
2016-03-02 14:00:00,119.0,119.03,118.89,118.97,32709.0,107.6612,107.6884,107.5617,107.6341,32709.0
2016-03-02 14:05:00,118.98,118.99,118.5,118.78,75184.0,107.6432,107.6522,107.2089,107.4622,75184.0
2016-03-02 14:10:00,118.76,118.78,118.6,118.65,51796.0,107.4441,107.4622,107.2994,107.3446,51796.0
2016-03-02 14:15:00,118.65,118.83,118.62,118.72,39214.0,107.3446,107.5074,107.3175,107.4079,39214.0
2016-03-02 14:20:00,118.71,118.84,118.69,118.8,28286.0,107.3989,107.5165,107.3808,107.4803,28286.0
2016-03-02 14:25:00,118.81,118.86,118.69,118.69,37299.0,107.4893,107.5346,107.3808,107.3808,37299.0
2016-03-02 14:30:00,118.68,118.77,118.67,118.72,47461.0,107.3717,107.4532,107.3627,107.4079,47461.0
2016-03-02 14:35:00,118.73,119.0,118.72,118.91,42089.0,107.417,107.6612,107.4079,107.5798,42089.0
2016-03-02 14:40:00,118.88,119.01,118.88,118.92,25120.0,107.5527,107.6703,107.5527,107.5889,25120.0
2016-03-02 14:45:00,118.94,118.94,118.83,118.86,27231.0,107.607,107.607,107.5074,107.5346,27231.0
2016-03-02 14:50:00,118.87,119.11,118.87,119.06,20025.0,107.5436,107.7608,107.5436,107.7155,20025.0
2016-03-02 14:55:00,119.05,119.11,118.97,119.05,27143.0,107.7065,107.7608,107.6341,107.7065,27143.0
2016-03-02 15:00:00,119.05,119.06,118.91,118.96,22812.0,107.7065,107.7155,107.5798,107.6251,22812.0
2016-03-02 15:05:00,118.97,118.98,118.88,118.94,23422.0,107.6341,107.6432,107.5527,107.607,23422.0
2016-03-02 15:10:00,118.93,119.06,118.93,119.05,29721.0,107.5979,107.7155,107.5979,107.7065,29721.0
2016-03-02 15:15:00,119.05,119.07,119.0,119.0,22673.0,107.7065,107.7246,107.6612,107.6612,22673.0
2016-03-02 15:20:00,119.0,119.18,119.0,119.09,40537.0,107.6612,107.8241,107.6612,107.7427,40537.0
2016-03-02 15:25:00,119.1,119.14,119.07,119.09,59921.0,107.7517,107.7879,107.7246,107.7427,59921.0
2016-03-02 15:30:00,119.09,119.26,119.0,119.23,56182.0,107.7427,107.8965,107.6612,107.8693,56182.0
2016-03-02 15:35:00,119.23,119.3,119.19,119.23,59201.0,107.8693,107.9327,107.8331,107.8693,59201.0
2016-03-02 15:40:00,119.22,119.43,119.21,119.41,61128.0,107.8603,108.0503,107.8512,108.0322,61128.0
2016-03-02 15:45:00,119.45,119.48,119.36,119.48,59364.0,108.0684,108.0955,107.9869,108.0955,59364.0
2016-03-02 15:50:00,119.47,119.48,119.31,119.48,52878.0,108.0865,108.0955,107.9417,108.0955,52878.0
2016-03-02 15:55:00,119.47,119.69,119.45,119.59,146636.0,108.0865,108.2855,108.0684,108.195,146636.0
2016-03-03 09:30:00,118.84,119.09,118.53,118.68,123105.0,107.5165,107.7427,107.236,107.3717,123105.0
2016-03-03 09:35:00,118.71,118.75,118.26,118.44,83904.0,107.3989,107.4351,106.9918,107.1546,83904.0
2016-03-03 09:40:00,118.5,118.6,118.28,118.34,47451.0,107.2089,107.2994,107.0098,107.0641,47451.0
2016-03-03 09:45:00,118.28,118.67,118.25,118.67,52436.0,107.0098,107.3627,106.9827,107.3627,52436.0
2016-03-03 09:50:00,118.66,118.71,118.29,118.36,96326.0,107.3536,107.3989,107.0189,107.0822,96326.0
2016-03-03 09:55:00,118.37,118.44,118.25,118.42,64639.0,107.0913,107.1546,106.9827,107.1365,64639.0
2016-03-03 10:00:00,118.43,118.47,118.32,118.4,52800.0,107.1456,107.1817,107.046,107.1184,52800.0
2016-03-03 10:05:00,118.38,118.65,118.37,118.62,51875.0,107.1003,107.3446,107.0913,107.3175,51875.0
2016-03-03 10:10:00,118.63,118.84,118.63,118.66,39671.0,107.3265,107.5165,107.3265,107.3536,39671.0
2016-03-03 10:15:00,118.67,118.89,118.62,118.88,40541.0,107.3627,107.5617,107.3175,107.5527,40541.0
2016-03-03 10:20:00,118.84,118.97,118.72,118.93,34821.0,107.5165,107.6341,107.4079,107.5979,34821.0
2016-03-03 10:25:00,118.96,119.31,118.91,119.29,39291.0,107.6251,107.9417,107.5798,107.9236,39291.0
2016-03-03 10:30:00,119.3,119.54,119.28,119.46,60631.0,107.9327,108.1498,107.9146,108.0774,60631.0
2016-03-03 10:35:00,119.48,119.56,119.46,119.5,35542.0,108.0955,108.1679,108.0774,108.1136,35542.0
2016-03-03 10:40:00,119.5,119.53,119.33,119.35,19422.0,108.1136,108.1407,107.9598,107.9779,19422.0
2016-03-03 10:45:00,119.39,119.5,119.29,119.35,34245.0,108.0141,108.1136,107.9236,107.9779,34245.0
2016-03-03 10:50:00,119.35,119.48,119.28,119.36,20896.0,107.9779,108.0955,107.9146,107.9869,20896.0
2016-03-03 10:55:00,119.37,119.56,119.37,119.44,15158.0,107.996,108.1679,107.996,108.0593,15158.0
2016-03-03 11:00:00,119.48,119.59,119.46,119.51,17673.0,108.0955,108.195,108.0774,108.1226,17673.0
2016-03-03 11:05:00,119.53,119.68,119.51,119.58,19574.0,108.1407,108.2765,108.1226,108.186,19574.0
2016-03-03 11:10:00,119.6,119.73,119.55,119.62,21751.0,108.2041,108.3217,108.1588,108.2222,21751.0
2016-03-03 11:15:00,119.62,119.62,119.39,119.41,33630.0,108.2222,108.2222,108.0141,108.0322,33630.0
2016-03-03 11:20:00,119.4,119.4,118.84,118.9,87215.0,108.0231,108.0231,107.5165,107.5708,87215.0
2016-03-03 11:25:00,118.89,118.96,118.78,118.9,28079.0,107.5617,107.6251,107.4622,107.5708,28079.0
2016-03-03 11:30:00,118.9,119.13,118.9,119.05,39460.0,107.5708,107.7789,107.5708,107.7065,39460.0
2016-03-03 11:35:00,119.05,119.35,118.99,119.32,24093.0,107.7065,107.9779,107.6522,107.9508,24093.0
2016-03-03 11:40:00,119.35,119.6,119.27,119.54,45272.0,107.9779,108.2041,107.9055,108.1498,45272.0
2016-03-03 11:45:00,119.49,119.62,119.4,119.47,23900.0,108.1046,108.2222,108.0231,108.0865,23900.0
2016-03-03 11:50:00,119.5,119.53,119.37,119.42,20518.0,108.1136,108.1407,107.996,108.0412,20518.0
2016-03-03 11:55:00,119.42,119.65,119.39,119.65,51662.0,108.0412,108.2493,108.0141,108.2493,51662.0
2016-03-03 12:00:00,119.62,119.69,119.48,119.48,78857.0,108.2222,108.2855,108.0955,108.0955,78857.0
2016-03-03 12:05:00,119.51,119.6,119.44,119.57,20333.0,108.1226,108.2041,108.0593,108.1769,20333.0
2016-03-03 12:10:00,119.58,119.7,119.52,119.55,31091.0,108.186,108.2945,108.1317,108.1588,31091.0
2016-03-03 12:15:00,119.56,119.56,119.41,119.47,15981.0,108.1679,108.1679,108.0322,108.0865,15981.0
2016-03-03 12:20:00,119.44,119.52,119.4,119.46,20803.0,108.0593,108.1317,108.0231,108.0774,20803.0
2016-03-03 12:25:00,119.45,119.45,119.17,119.2,27540.0,108.0684,108.0684,107.815,107.8422,27540.0
2016-03-03 12:30:00,119.2,119.4,119.2,119.31,17326.0,107.8422,108.0231,107.8422,107.9417,17326.0
2016-03-03 12:35:00,119.3,119.49,119.3,119.49,14814.0,107.9327,108.1046,107.9327,108.1046,14814.0
2016-03-03 12:40:00,119.48,119.49,119.3,119.33,16011.0,108.0955,108.1046,107.9327,107.9598,16011.0
2016-03-03 12:45:00,119.34,119.4,119.29,119.34,16424.0,107.9688,108.0231,107.9236,107.9688,16424.0
2016-03-03 12:50:00,119.35,119.42,119.32,119.36,17546.0,107.9779,108.0412,107.9508,107.9869,17546.0
2016-03-03 12:55:00,119.36,119.48,119.33,119.44,16163.0,107.9869,108.0955,107.9598,108.0593,16163.0
2016-03-03 13:00:00,119.43,119.5,119.42,119.48,21929.0,108.0503,108.1136,108.0412,108.0955,21929.0
2016-03-03 13:05:00,119.47,119.51,119.44,119.49,21127.0,108.0865,108.1226,108.0593,108.1046,21127.0
2016-03-03 13:10:00,119.5,119.62,119.44,119.57,22386.0,108.1136,108.2222,108.0593,108.1769,22386.0
2016-03-03 13:15:00,119.58,119.58,119.48,119.51,18362.0,108.186,108.186,108.0955,108.1226,18362.0
2016-03-03 13:20:00,119.54,119.56,119.46,119.53,33617.0,108.1498,108.1679,108.0774,108.1407,33617.0
2016-03-03 13:25:00,119.54,119.55,119.43,119.55,19357.0,108.1498,108.1588,108.0503,108.1588,19357.0
2016-03-03 13:30:00,119.55,119.7,119.55,119.67,33692.0,108.1588,108.2945,108.1588,108.2674,33692.0
2016-03-03 13:35:00,119.68,119.71,119.59,119.59,20660.0,108.2765,108.3036,108.195,108.195,20660.0
2016-03-03 13:40:00,119.61,119.61,119.48,119.51,23204.0,108.2131,108.2131,108.0955,108.1226,23204.0
2016-03-03 13:45:00,119.55,119.68,119.55,119.65,12063.0,108.1588,108.2765,108.1588,108.2493,12063.0
2016-03-03 13:50:00,119.66,119.72,119.44,119.53,34739.0,108.2584,108.3126,108.0593,108.1407,34739.0
2016-03-03 13:55:00,119.54,119.55,119.43,119.48,13569.0,108.1498,108.1588,108.0503,108.0955,13569.0
2016-03-03 14:00:00,119.49,119.51,119.43,119.5,13421.0,108.1046,108.1226,108.0503,108.1136,13421.0
2016-03-03 14:05:00,119.48,119.5,119.36,119.45,20149.0,108.0955,108.1136,107.9869,108.0684,20149.0
2016-03-03 14:10:00,119.46,119.46,119.28,119.36,12401.0,108.0774,108.0774,107.9146,107.9869,12401.0
2016-03-03 14:15:00,119.34,119.38,119.25,119.29,11370.0,107.9688,108.005,107.8874,107.9236,11370.0
2016-03-03 14:20:00,119.28,119.32,119.23,119.28,26510.0,107.9146,107.9508,107.8693,107.9146,26510.0
2016-03-03 14:25:00,119.29,119.43,119.25,119.26,20115.0,107.9236,108.0503,107.8874,107.8965,20115.0
2016-03-03 14:30:00,119.31,119.38,119.25,119.38,34305.0,107.9417,108.005,107.8874,108.005,34305.0
2016-03-03 14:35:00,119.36,119.54,119.36,119.48,24650.0,107.9869,108.1498,107.9869,108.0955,24650.0
2016-03-03 14:40:00,119.52,119.52,119.44,119.5,18347.0,108.1317,108.1317,108.0593,108.1136,18347.0
2016-03-03 14:45:00,119.49,119.52,119.44,119.51,23373.0,108.1046,108.1317,108.0593,108.1226,23373.0
2016-03-03 14:50:00,119.5,119.53,119.43,119.5,39463.0,108.1136,108.1407,108.0503,108.1136,39463.0
2016-03-03 14:55:00,119.48,119.49,119.38,119.39,19295.0,108.0955,108.1046,108.005,108.0141,19295.0
2016-03-03 15:00:00,119.4,119.43,119.29,119.29,24250.0,108.0231,108.0503,107.9236,107.9236,24250.0
2016-03-03 15:05:00,119.28,119.31,119.25,119.27,32679.0,107.9146,107.9417,107.8874,107.9055,32679.0
2016-03-03 15:10:00,119.26,119.33,119.24,119.33,43315.0,107.8965,107.9598,107.8784,107.9598,43315.0
2016-03-03 15:15:00,119.31,119.41,119.3,119.34,28067.0,107.9417,108.0322,107.9327,107.9688,28067.0
2016-03-03 15:20:00,119.31,119.37,119.28,119.34,24461.0,107.9417,107.996,107.9146,107.9688,24461.0
2016-03-03 15:25:00,119.34,119.37,119.29,119.34,19699.0,107.9688,107.996,107.9236,107.9688,19699.0
2016-03-03 15:30:00,119.36,119.53,119.32,119.49,27708.0,107.9869,108.1407,107.9508,108.1046,27708.0
2016-03-03 15:35:00,119.5,119.55,119.46,119.48,40303.0,108.1136,108.1588,108.0774,108.0955,40303.0
2016-03-03 15:40:00,119.5,119.53,119.42,119.46,36870.0,108.1136,108.1407,108.0412,108.0774,36870.0
2016-03-03 15:45:00,119.47,119.53,119.44,119.49,52159.0,108.0865,108.1407,108.0593,108.1046,52159.0
2016-03-03 15:50:00,119.49,119.51,119.44,119.47,45935.0,108.1046,108.1226,108.0593,108.0865,45935.0
2016-03-03 15:55:00,119.48,119.64,119.46,119.6,170751.0,108.0955,108.2403,108.0774,108.2041,170751.0
2016-03-04 09:30:00,120.17,120.5,120.09,120.27,104776.0,108.7198,109.0183,108.6474,108.8102,104776.0
2016-03-04 09:35:00,120.26,120.73,120.1,120.53,27727.0,108.8012,109.2264,108.6564,109.0455,27727.0
2016-03-04 09:40:00,120.5,120.63,120.25,120.57,40854.0,109.0183,109.1359,108.7921,109.0816,40854.0
2016-03-04 09:45:00,120.55,120.59,119.85,119.97,50584.0,109.0636,109.0997,108.4303,108.5388,50584.0
2016-03-04 09:50:00,120.03,120.26,119.98,120.08,30775.0,108.5931,108.8012,108.5479,108.6383,30775.0
2016-03-04 09:55:00,120.12,120.3,120.05,120.3,79909.0,108.6745,108.8374,108.6112,108.8374,79909.0
2016-03-04 10:00:00,120.32,120.48,120.15,120.3,29305.0,108.8555,109.0002,108.7017,108.8374,29305.0
2016-03-04 10:05:00,120.26,120.48,120.22,120.38,33533.0,108.8012,109.0002,108.765,108.9098,33533.0
2016-03-04 10:10:00,120.41,120.8,120.3,120.8,47190.0,108.9369,109.2897,108.8374,109.2897,47190.0
2016-03-04 10:15:00,120.81,120.88,120.62,120.63,56695.0,109.2988,109.3621,109.1269,109.1359,56695.0
2016-03-04 10:20:00,120.65,120.68,120.43,120.55,15753.0,109.154,109.1812,108.955,109.0636,15753.0
2016-03-04 10:25:00,120.59,120.71,120.5,120.64,25989.0,109.0997,109.2083,109.0183,109.145,25989.0
2016-03-04 10:30:00,120.66,120.79,120.52,120.55,28410.0,109.1631,109.2807,109.0364,109.0636,28410.0
2016-03-04 10:35:00,120.57,120.73,120.52,120.7,43481.0,109.0816,109.2264,109.0364,109.1993,43481.0
2016-03-04 10:40:00,120.68,120.79,120.66,120.71,43772.0,109.1812,109.2807,109.1631,109.2083,43772.0
2016-03-04 10:45:00,120.69,120.82,120.69,120.79,59157.0,109.1902,109.3078,109.1902,109.2807,59157.0
2016-03-04 10:50:00,120.79,120.83,120.74,120.78,36355.0,109.2807,109.3169,109.2355,109.2716,36355.0
2016-03-04 10:55:00,120.76,120.82,120.69,120.77,37804.0,109.2535,109.3078,109.1902,109.2626,37804.0
2016-03-04 11:00:00,120.75,120.99,120.74,120.93,66389.0,109.2445,109.4616,109.2355,109.4073,66389.0
2016-03-04 11:05:00,120.9,120.93,120.84,120.84,46907.0,109.3802,109.4073,109.3259,109.3259,46907.0
2016-03-04 11:10:00,120.84,120.94,120.83,120.88,45405.0,109.3259,109.4164,109.3169,109.3621,45405.0
2016-03-04 11:15:00,120.87,121.05,120.83,120.97,83594.0,109.3531,109.5159,109.3169,109.4435,83594.0
2016-03-04 11:20:00,120.99,121.0,120.84,120.98,32123.0,109.4616,109.4707,109.3259,109.4526,32123.0
2016-03-04 11:25:00,120.98,121.16,120.98,121.05,35300.0,109.4526,109.6154,109.4526,109.5159,35300.0
2016-03-04 11:30:00,121.02,121.1,121.0,121.06,46133.0,109.4888,109.5611,109.4707,109.525,46133.0
2016-03-04 11:35:00,121.08,121.1,120.87,120.93,30737.0,109.5431,109.5611,109.3531,109.4073,30737.0
2016-03-04 11:40:00,120.93,121.03,120.9,120.98,49042.0,109.4073,109.4978,109.3802,109.4526,49042.0
2016-03-04 11:45:00,121.01,121.1,120.86,120.92,108199.0,109.4797,109.5611,109.344,109.3983,108199.0
2016-03-04 11:50:00,120.94,121.05,120.93,121.02,28601.0,109.4164,109.5159,109.4073,109.4888,28601.0
2016-03-04 11:55:00,121.04,121.25,120.94,121.22,34183.0,109.5069,109.6969,109.4164,109.6697,34183.0
2016-03-04 12:00:00,121.25,121.32,121.18,121.31,30287.0,109.6969,109.7602,109.6335,109.7511,30287.0
2016-03-04 12:05:00,121.32,121.43,121.32,121.34,38361.0,109.7602,109.8597,109.7602,109.7783,38361.0
2016-03-04 12:10:00,121.35,121.57,121.3,121.49,47385.0,109.7873,109.9864,109.7421,109.914,47385.0
2016-03-04 12:15:00,121.51,121.54,121.41,121.48,40175.0,109.9321,109.9592,109.8416,109.9049,40175.0
2016-03-04 12:20:00,121.47,121.55,121.39,121.5,26330.0,109.8959,109.9683,109.8235,109.923,26330.0
2016-03-04 12:25:00,121.51,121.51,121.43,121.43,35180.0,109.9321,109.9321,109.8597,109.8597,35180.0
2016-03-04 12:30:00,121.45,121.52,121.42,121.43,30423.0,109.8778,109.9411,109.8507,109.8597,30423.0
2016-03-04 12:35:00,121.42,121.43,121.29,121.33,31180.0,109.8507,109.8597,109.733,109.7692,31180.0
2016-03-04 12:40:00,121.33,121.43,121.33,121.38,22588.0,109.7692,109.8597,109.7692,109.8145,22588.0
2016-03-04 12:45:00,121.41,121.55,121.39,121.54,20355.0,109.8416,109.9683,109.8235,109.9592,20355.0
2016-03-04 12:50:00,121.53,121.8,121.49,121.75,40158.0,109.9502,110.1945,109.914,110.1492,40158.0
2016-03-04 12:55:00,121.76,121.76,121.7,121.72,17316.0,110.1583,110.1583,110.104,110.1221,17316.0
2016-03-04 13:00:00,121.71,121.79,121.68,121.71,45848.0,110.113,110.1854,110.0859,110.113,45848.0
2016-03-04 13:05:00,121.7,121.7,121.55,121.57,19465.0,110.104,110.104,109.9683,109.9864,19465.0
2016-03-04 13:10:00,121.58,121.63,121.5,121.62,22195.0,109.9954,110.0406,109.923,110.0316,22195.0
2016-03-04 13:15:00,121.62,121.65,121.53,121.64,22635.0,110.0316,110.0587,109.9502,110.0497,22635.0
2016-03-04 13:20:00,121.65,121.77,121.64,121.77,17006.0,110.0587,110.1673,110.0497,110.1673,17006.0
2016-03-04 13:25:00,121.79,121.89,121.76,121.85,29825.0,110.1854,110.2759,110.1583,110.2397,29825.0
2016-03-04 13:30:00,121.87,121.89,121.71,121.74,30105.0,110.2578,110.2759,110.113,110.1402,30105.0
2016-03-04 13:35:00,121.74,121.9,121.72,121.88,26804.0,110.1402,110.2849,110.1221,110.2668,26804.0
2016-03-04 13:40:00,121.91,122.13,121.9,122.1,45321.0,110.294,110.493,110.2849,110.4659,45321.0
2016-03-04 13:45:00,122.1,122.14,121.95,121.96,26448.0,110.4659,110.5021,110.3302,110.3392,26448.0
2016-03-04 13:50:00,121.96,122.1,121.96,122.07,34923.0,110.3392,110.4659,110.3392,110.4387,34923.0
2016-03-04 13:55:00,122.08,122.23,122.08,122.19,48341.0,110.4478,110.5835,110.4478,110.5473,48341.0
2016-03-04 14:00:00,122.17,122.2,121.88,121.89,32331.0,110.5292,110.5563,110.2668,110.2759,32331.0
2016-03-04 14:05:00,121.88,121.89,121.67,121.7,36482.0,110.2668,110.2759,110.0768,110.104,36482.0
2016-03-04 14:10:00,121.69,121.7,121.43,121.44,70048.0,110.0949,110.104,109.8597,109.8688,70048.0
2016-03-04 14:15:00,121.45,121.49,121.25,121.28,36407.0,109.8778,109.914,109.6969,109.724,36407.0
2016-03-04 14:20:00,121.26,121.26,121.0,121.04,79343.0,109.7059,109.7059,109.4707,109.5069,79343.0
2016-03-04 14:25:00,121.05,121.05,120.84,120.84,56942.0,109.5159,109.5159,109.3259,109.3259,56942.0
2016-03-04 14:30:00,120.85,120.98,120.68,120.98,48175.0,109.335,109.4526,109.1812,109.4526,48175.0
2016-03-04 14:35:00,120.97,120.99,120.7,120.72,42936.0,109.4435,109.4616,109.1993,109.2174,42936.0
2016-03-04 14:40:00,120.7,120.76,120.64,120.69,62983.0,109.1993,109.2535,109.145,109.1902,62983.0
2016-03-04 14:45:00,120.69,120.79,120.55,120.79,41591.0,109.1902,109.2807,109.0636,109.2807,41591.0
2016-03-04 14:50:00,120.79,120.86,120.61,120.61,61856.0,109.2807,109.344,109.1178,109.1178,61856.0
2016-03-04 14:55:00,120.63,120.63,120.5,120.57,63761.0,109.1359,109.1359,109.0183,109.0816,63761.0
2016-03-04 15:00:00,120.57,120.59,120.48,120.51,83004.0,109.0816,109.0997,109.0002,109.0274,83004.0
2016-03-04 15:05:00,120.5,120.79,120.5,120.76,74059.0,109.0183,109.2807,109.0183,109.2535,74059.0
2016-03-04 15:10:00,120.76,120.85,120.63,120.77,51523.0,109.2535,109.335,109.1359,109.2626,51523.0
2016-03-04 15:15:00,120.76,120.96,120.75,120.9,42859.0,109.2535,109.4345,109.2445,109.3802,42859.0
2016-03-04 15:20:00,120.89,120.97,120.74,120.95,91654.0,109.3712,109.4435,109.2355,109.4254,91654.0
2016-03-04 15:25:00,120.96,121.01,120.74,120.99,69112.0,109.4345,109.4797,109.2355,109.4616,69112.0
2016-03-04 15:30:00,121.0,121.04,120.94,120.96,38509.0,109.4707,109.5069,109.4164,109.4345,38509.0
2016-03-04 15:35:00,120.95,121.02,120.91,120.98,49160.0,109.4254,109.4888,109.3893,109.4526,49160.0
2016-03-04 15:40:00,120.98,121.13,120.94,121.05,51039.0,109.4526,109.5883,109.4164,109.5159,51039.0
2016-03-04 15:45:00,121.04,121.26,120.96,121.19,87936.0,109.5069,109.7059,109.4345,109.6426,87936.0
2016-03-04 15:50:00,121.19,121.2,121.04,121.05,80172.0,109.6426,109.6516,109.5069,109.5159,80172.0
2016-03-04 15:55:00,121.04,121.18,120.96,121.07,149424.0,109.5069,109.6335,109.4345,109.534,149424.0
2016-03-07 09:30:00,120.8,120.93,120.57,120.57,88153.0,109.2897,109.4073,109.0816,109.0816,88153.0
2016-03-07 09:35:00,120.64,121.35,120.64,121.28,39213.0,109.145,109.7873,109.145,109.724,39213.0
2016-03-07 09:40:00,121.28,121.55,121.2,121.3,39458.0,109.724,109.9683,109.6516,109.7421,39458.0
2016-03-07 09:45:00,121.3,121.44,121.15,121.22,23516.0,109.7421,109.8688,109.6064,109.6697,23516.0
2016-03-07 09:50:00,121.22,121.31,121.12,121.15,38412.0,109.6697,109.7511,109.5792,109.6064,38412.0
2016-03-07 09:55:00,121.15,121.35,121.15,121.18,26016.0,109.6064,109.7873,109.6064,109.6335,26016.0
2016-03-07 10:00:00,121.18,121.6,121.18,121.57,103283.0,109.6335,110.0135,109.6335,109.9864,103283.0
2016-03-07 10:05:00,121.57,122.22,121.55,122.17,58615.0,109.9864,110.5744,109.9683,110.5292,58615.0
2016-03-07 10:10:00,122.17,122.28,122.12,122.25,38280.0,110.5292,110.6287,110.484,110.6016,38280.0
2016-03-07 10:15:00,122.23,122.43,122.18,122.3,42948.0,110.5835,110.7644,110.5382,110.6468,42948.0
2016-03-07 10:20:00,122.28,122.28,122.01,122.02,27222.0,110.6287,110.6287,110.3844,110.3935,27222.0
2016-03-07 10:25:00,122.02,122.2,122.0,122.02,48063.0,110.3935,110.5563,110.3754,110.3935,48063.0
2016-03-07 10:30:00,122.04,122.2,122.0,122.09,40836.0,110.4116,110.5563,110.3754,110.4568,40836.0
2016-03-07 10:35:00,122.06,122.11,122.0,122.04,25890.0,110.4297,110.4749,110.3754,110.4116,25890.0
2016-03-07 10:40:00,122.04,122.12,121.75,121.79,28437.0,110.4116,110.484,110.1492,110.1854,28437.0
2016-03-07 10:45:00,121.81,121.85,121.75,121.76,25940.0,110.2035,110.2397,110.1492,110.1583,25940.0
2016-03-07 10:50:00,121.75,121.81,121.74,121.75,43421.0,110.1492,110.2035,110.1402,110.1492,43421.0
2016-03-07 10:55:00,121.75,121.77,121.55,121.75,26845.0,110.1492,110.1673,109.9683,110.1492,26845.0
2016-03-07 11:00:00,121.76,121.94,121.73,121.8,24918.0,110.1583,110.3211,110.1311,110.1945,24918.0
2016-03-07 11:05:00,121.81,121.82,121.68,121.72,19509.0,110.2035,110.2125,110.0859,110.1221,19509.0
2016-03-07 11:10:00,121.74,122.05,121.73,122.05,19937.0,110.1402,110.4206,110.1311,110.4206,19937.0
2016-03-07 11:15:00,122.05,122.08,121.79,121.81,23683.0,110.4206,110.4478,110.1854,110.2035,23683.0
2016-03-07 11:20:00,121.83,122.12,121.83,122.0,28417.0,110.2216,110.484,110.2216,110.3754,28417.0
2016-03-07 11:25:00,122.0,122.0,121.82,121.82,27398.0,110.3754,110.3754,110.2125,110.2125,27398.0
2016-03-07 11:30:00,121.81,121.9,121.79,121.85,34253.0,110.2035,110.2849,110.1854,110.2397,34253.0
2016-03-07 11:35:00,121.83,122.1,121.82,122.08,15812.0,110.2216,110.4659,110.2125,110.4478,15812.0
2016-03-07 11:40:00,122.06,122.07,121.98,122.04,34296.0,110.4297,110.4387,110.3573,110.4116,34296.0
2016-03-07 11:45:00,122.07,122.18,122.06,122.07,25048.0,110.4387,110.5382,110.4297,110.4387,25048.0
2016-03-07 11:50:00,122.08,122.16,121.99,122.12,27566.0,110.4478,110.5201,110.3663,110.484,27566.0
2016-03-07 11:55:00,122.13,122.13,122.0,122.03,19647.0,110.493,110.493,110.3754,110.4025,19647.0
2016-03-07 12:00:00,122.03,122.2,122.02,122.18,25332.0,110.4025,110.5563,110.3935,110.5382,25332.0
2016-03-07 12:05:00,122.21,122.32,122.15,122.32,35224.0,110.5654,110.6649,110.5111,110.6649,35224.0
2016-03-07 12:10:00,122.33,122.42,122.25,122.32,43573.0,110.6739,110.7554,110.6016,110.6649,43573.0
2016-03-07 12:15:00,122.32,122.43,122.28,122.39,31072.0,110.6649,110.7644,110.6287,110.7282,31072.0
2016-03-07 12:20:00,122.42,122.57,122.42,122.56,41429.0,110.7554,110.8911,110.7554,110.882,41429.0
2016-03-07 12:25:00,122.55,122.62,122.53,122.6,34317.0,110.873,110.9363,110.8549,110.9182,34317.0
2016-03-07 12:30:00,122.6,122.76,122.58,122.73,37047.0,110.9182,111.063,110.9001,111.0358,37047.0
2016-03-07 12:35:00,122.72,122.72,122.65,122.68,30816.0,111.0268,111.0268,110.9635,110.9906,30816.0
2016-03-07 12:40:00,122.67,122.74,122.65,122.7,31315.0,110.9816,111.0449,110.9635,111.0087,31315.0
2016-03-07 12:45:00,122.69,122.69,122.48,122.49,40047.0,110.9996,110.9996,110.8097,110.8187,40047.0
2016-03-07 12:50:00,122.51,122.67,122.51,122.64,40281.0,110.8368,110.9816,110.8368,110.9544,40281.0
2016-03-07 12:55:00,122.63,122.7,122.62,122.69,30685.0,110.9454,111.0087,110.9363,110.9996,30685.0
2016-03-07 13:00:00,122.69,122.75,122.47,122.52,56489.0,110.9996,111.0539,110.8006,110.8458,56489.0
2016-03-07 13:05:00,122.51,122.66,122.44,122.65,40585.0,110.8368,110.9725,110.7735,110.9635,40585.0
2016-03-07 13:10:00,122.63,122.73,122.61,122.71,23952.0,110.9454,111.0358,110.9273,111.0177,23952.0
2016-03-07 13:15:00,122.71,122.76,122.55,122.62,35702.0,111.0177,111.063,110.873,110.9363,35702.0
2016-03-07 13:20:00,122.64,122.66,122.46,122.56,25309.0,110.9544,110.9725,110.7916,110.882,25309.0
2016-03-07 13:25:00,122.56,122.61,122.52,122.55,26684.0,110.882,110.9273,110.8458,110.873,26684.0
2016-03-07 13:30:00,122.55,122.55,122.38,122.41,37222.0,110.873,110.873,110.7192,110.7463,37222.0
2016-03-07 13:35:00,122.39,122.42,122.3,122.38,29722.0,110.7282,110.7554,110.6468,110.7192,29722.0
2016-03-07 13:40:00,122.37,122.42,122.31,122.4,36532.0,110.7101,110.7554,110.6559,110.7373,36532.0
2016-03-07 13:45:00,122.41,122.58,122.4,122.56,38029.0,110.7463,110.9001,110.7373,110.882,38029.0
2016-03-07 13:50:00,122.55,122.76,122.55,122.72,49609.0,110.873,111.063,110.873,111.0268,49609.0
2016-03-07 13:55:00,122.73,122.83,122.71,122.77,73791.0,111.0358,111.1263,111.0177,111.072,73791.0
2016-03-07 14:00:00,122.78,122.97,122.77,122.78,40862.0,111.0811,111.253,111.072,111.0811,40862.0
2016-03-07 14:05:00,122.78,123.01,122.76,122.99,41858.0,111.0811,111.2892,111.063,111.2711,41858.0
2016-03-07 14:10:00,122.99,123.01,122.89,122.99,32533.0,111.2711,111.2892,111.1806,111.2711,32533.0
2016-03-07 14:15:00,122.98,123.0,122.85,122.92,60228.0,111.262,111.2801,111.1444,111.2077,60228.0
2016-03-07 14:20:00,122.93,123.05,122.9,123.0,49859.0,111.2168,111.3253,111.1896,111.2801,49859.0
2016-03-07 14:25:00,123.01,123.05,122.75,122.77,47080.0,111.2892,111.3253,111.0539,111.072,47080.0
2016-03-07 14:30:00,122.77,122.88,122.77,122.8,40818.0,111.072,111.1715,111.072,111.0992,40818.0
2016-03-07 14:35:00,122.8,122.8,122.56,122.68,74185.0,111.0992,111.0992,110.882,110.9906,74185.0
2016-03-07 14:40:00,122.68,122.68,122.5,122.57,78474.0,110.9906,110.9906,110.8278,110.8911,78474.0
2016-03-07 14:45:00,122.56,122.68,122.54,122.6,54717.0,110.882,110.9906,110.8639,110.9182,54717.0
2016-03-07 14:50:00,122.6,122.69,122.6,122.64,49765.0,110.9182,110.9996,110.9182,110.9544,49765.0
2016-03-07 14:55:00,122.64,122.77,122.6,122.75,60655.0,110.9544,111.072,110.9182,111.0539,60655.0
2016-03-07 15:00:00,122.75,122.76,122.41,122.41,56482.0,111.0539,111.063,110.7463,110.7463,56482.0
2016-03-07 15:05:00,122.41,122.81,122.37,122.81,84975.0,110.7463,111.1082,110.7101,111.1082,84975.0
2016-03-07 15:10:00,122.83,123.03,122.79,123.0,64122.0,111.1263,111.3073,111.0901,111.2801,64122.0
2016-03-07 15:15:00,123.01,123.11,122.96,123.05,62834.0,111.2892,111.3796,111.2439,111.3253,62834.0
2016-03-07 15:20:00,123.05,123.13,122.97,123.05,90310.0,111.3253,111.3977,111.253,111.3253,90310.0
2016-03-07 15:25:00,123.03,123.08,122.97,122.97,54798.0,111.3073,111.3525,111.253,111.253,54798.0
2016-03-07 15:30:00,123.0,123.08,122.92,123.02,78753.0,111.2801,111.3525,111.2077,111.2982,78753.0
2016-03-07 15:35:00,123.02,123.21,123.01,123.08,82451.0,111.2982,111.4701,111.2892,111.3525,82451.0
2016-03-07 15:40:00,123.08,123.32,123.04,123.05,108205.0,111.3525,111.5696,111.3163,111.3253,108205.0
2016-03-07 15:45:00,123.04,123.13,122.83,122.94,117198.0,111.3163,111.3977,111.1263,111.2258,117198.0
2016-03-07 15:50:00,122.93,123.0,122.87,122.94,99477.0,111.2168,111.2801,111.1625,111.2258,99477.0
2016-03-07 15:55:00,122.94,122.95,122.78,122.9,212416.0,111.2258,111.2349,111.0811,111.1896,212416.0
2016-03-08 09:30:00,121.98,122.9,121.9,122.52,135470.0,110.3573,111.1896,110.2849,110.8458,135470.0
2016-03-08 09:35:00,122.54,122.88,122.36,122.42,57946.0,110.8639,111.1715,110.7011,110.7554,57946.0
2016-03-08 09:40:00,122.37,122.58,122.07,122.22,98943.0,110.7101,110.9001,110.4387,110.5744,98943.0
2016-03-08 09:45:00,122.21,122.61,122.18,122.38,47187.0,110.5654,110.9273,110.5382,110.7192,47187.0
2016-03-08 09:50:00,122.36,122.65,122.22,122.54,48311.0,110.7011,110.9635,110.5744,110.8639,48311.0
2016-03-08 09:55:00,122.54,122.54,122.15,122.18,64435.0,110.8639,110.8639,110.5111,110.5382,64435.0
2016-03-08 10:00:00,122.18,122.46,122.01,122.46,51562.0,110.5382,110.7916,110.3844,110.7916,51562.0
2016-03-08 10:05:00,122.47,122.48,121.91,121.96,108280.0,110.8006,110.8097,110.294,110.3392,108280.0
2016-03-08 10:10:00,121.91,122.01,121.7,121.79,54013.0,110.294,110.3844,110.104,110.1854,54013.0
2016-03-08 10:15:00,121.8,122.02,121.8,121.88,38210.0,110.1945,110.3935,110.1945,110.2668,38210.0
2016-03-08 10:20:00,121.88,122.05,121.8,121.83,36989.0,110.2668,110.4206,110.1945,110.2216,36989.0
2016-03-08 10:25:00,121.84,121.88,121.72,121.75,65793.0,110.2306,110.2668,110.1221,110.1492,65793.0
2016-03-08 10:30:00,121.74,121.92,121.72,121.87,55180.0,110.1402,110.303,110.1221,110.2578,55180.0
2016-03-08 10:35:00,121.89,122.05,121.75,121.79,46748.0,110.2759,110.4206,110.1492,110.1854,46748.0
2016-03-08 10:40:00,121.77,121.82,121.68,121.74,75570.0,110.1673,110.2125,110.0859,110.1402,75570.0
2016-03-08 10:45:00,121.74,121.84,121.54,121.54,73093.0,110.1402,110.2306,109.9592,109.9592,73093.0
2016-03-08 10:50:00,121.54,121.67,121.33,121.51,77022.0,109.9592,110.0768,109.7692,109.9321,77022.0
2016-03-08 10:55:00,121.53,121.59,121.4,121.44,55458.0,109.9502,110.0045,109.8326,109.8688,55458.0
2016-03-08 11:00:00,121.43,121.71,121.4,121.69,32363.0,109.8597,110.113,109.8326,110.0949,32363.0
2016-03-08 11:05:00,121.68,121.71,121.58,121.64,39160.0,110.0859,110.113,109.9954,110.0497,39160.0
2016-03-08 11:10:00,121.65,121.67,121.5,121.5,29882.0,110.0587,110.0768,109.923,109.923,29882.0
2016-03-08 11:15:00,121.55,121.77,121.55,121.7,25040.0,109.9683,110.1673,109.9683,110.104,25040.0
2016-03-08 11:20:00,121.67,121.71,121.59,121.65,25286.0,110.0768,110.113,110.0045,110.0587,25286.0
2016-03-08 11:25:00,121.67,121.79,121.62,121.68,27780.0,110.0768,110.1854,110.0316,110.0859,27780.0
2016-03-08 11:30:00,121.66,121.79,121.6,121.64,31108.0,110.0678,110.1854,110.0135,110.0497,31108.0
2016-03-08 11:35:00,121.66,121.96,121.6,121.73,76391.0,110.0678,110.3392,110.0135,110.1311,76391.0
2016-03-08 11:40:00,121.71,122.03,121.7,121.86,42352.0,110.113,110.4025,110.104,110.2487,42352.0
2016-03-08 11:45:00,121.83,121.95,121.61,121.62,49220.0,110.2216,110.3302,110.0226,110.0316,49220.0
2016-03-08 11:50:00,121.62,121.9,121.5,121.52,65854.0,110.0316,110.2849,109.923,109.9411,65854.0
2016-03-08 11:55:00,121.53,121.54,121.35,121.41,46690.0,109.9502,109.9592,109.7873,109.8416,46690.0
2016-03-08 12:00:00,121.42,121.46,121.31,121.31,96684.0,109.8507,109.8868,109.7511,109.7511,96684.0
2016-03-08 12:05:00,121.32,121.49,121.32,121.42,36800.0,109.7602,109.914,109.7602,109.8507,36800.0
2016-03-08 12:10:00,121.41,121.62,121.41,121.5,21700.0,109.8416,110.0316,109.8416,109.923,21700.0
2016-03-08 12:15:00,121.51,121.7,121.45,121.61,35781.0,109.9321,110.104,109.8778,110.0226,35781.0
2016-03-08 12:20:00,121.61,121.7,121.59,121.65,32250.0,110.0226,110.104,110.0045,110.0587,32250.0
2016-03-08 12:25:00,121.65,121.87,121.65,121.75,24767.0,110.0587,110.2578,110.0587,110.1492,24767.0
2016-03-08 12:30:00,121.77,122.0,121.77,121.81,48622.0,110.1673,110.3754,110.1673,110.2035,48622.0
2016-03-08 12:35:00,121.79,121.8,121.6,121.71,64065.0,110.1854,110.1945,110.0135,110.113,64065.0
2016-03-08 12:40:00,121.68,121.72,121.57,121.57,33030.0,110.0859,110.1221,109.9864,109.9864,33030.0
2016-03-08 12:45:00,121.57,121.6,121.5,121.55,54003.0,109.9864,110.0135,109.923,109.9683,54003.0
2016-03-08 12:50:00,121.53,121.62,121.5,121.57,24106.0,109.9502,110.0316,109.923,109.9864,24106.0
2016-03-08 12:55:00,121.61,121.86,121.61,121.81,58980.0,110.0226,110.2487,110.0226,110.2035,58980.0
2016-03-08 13:00:00,121.79,121.95,121.78,121.94,31146.0,110.1854,110.3302,110.1764,110.3211,31146.0
2016-03-08 13:05:00,121.94,121.95,121.82,121.88,32275.0,110.3211,110.3302,110.2125,110.2668,32275.0
2016-03-08 13:10:00,121.9,121.9,121.83,121.84,40261.0,110.2849,110.2849,110.2216,110.2306,40261.0
2016-03-08 13:15:00,121.84,121.99,121.83,121.87,35301.0,110.2306,110.3663,110.2216,110.2578,35301.0
2016-03-08 13:20:00,121.88,122.11,121.85,122.1,65154.0,110.2668,110.4749,110.2397,110.4659,65154.0
2016-03-08 13:25:00,122.11,122.34,122.11,122.31,33559.0,110.4749,110.683,110.4749,110.6559,33559.0
2016-03-08 13:30:00,122.31,122.31,122.16,122.16,24957.0,110.6559,110.6559,110.5201,110.5201,24957.0
2016-03-08 13:35:00,122.18,122.39,122.18,122.35,28605.0,110.5382,110.7282,110.5382,110.692,28605.0
2016-03-08 13:40:00,122.35,122.47,122.32,122.34,24331.0,110.692,110.8006,110.6649,110.683,24331.0
2016-03-08 13:45:00,122.32,122.41,122.27,122.31,27536.0,110.6649,110.7463,110.6197,110.6559,27536.0
2016-03-08 13:50:00,122.33,122.37,122.31,122.33,23659.0,110.6739,110.7101,110.6559,110.6739,23659.0
2016-03-08 13:55:00,122.34,122.43,122.34,122.38,25686.0,110.683,110.7644,110.683,110.7192,25686.0
2016-03-08 14:00:00,122.38,122.58,122.34,122.58,39542.0,110.7192,110.9001,110.683,110.9001,39542.0
2016-03-08 14:05:00,122.56,122.8,122.55,122.74,49801.0,110.882,111.0992,110.873,111.0449,49801.0
2016-03-08 14:10:00,122.73,122.84,122.68,122.81,27832.0,111.0358,111.1354,110.9906,111.1082,27832.0
2016-03-08 14:15:00,122.82,122.91,122.76,122.9,63560.0,111.1173,111.1987,111.063,111.1896,63560.0
2016-03-08 14:20:00,122.9,122.97,122.76,122.76,44643.0,111.1896,111.253,111.063,111.063,44643.0
2016-03-08 14:25:00,122.76,122.87,122.65,122.7,112618.0,111.063,111.1625,110.9635,111.0087,112618.0
2016-03-08 14:30:00,122.68,122.68,122.36,122.54,37696.0,110.9906,110.9906,110.7011,110.8639,37696.0
2016-03-08 14:35:00,122.53,122.72,122.52,122.62,46696.0,110.8549,111.0268,110.8458,110.9363,46696.0
2016-03-08 14:40:00,122.6,122.75,122.47,122.74,26029.0,110.9182,111.0539,110.8006,111.0449,26029.0
2016-03-08 14:45:00,122.73,122.81,122.53,122.53,35061.0,111.0358,111.1082,110.8549,110.8549,35061.0
2016-03-08 14:50:00,122.53,122.69,122.38,122.6,80207.0,110.8549,110.9996,110.7192,110.9182,80207.0
2016-03-08 14:55:00,122.59,122.71,122.58,122.61,43877.0,110.9092,111.0177,110.9001,110.9273,43877.0
2016-03-08 15:00:00,122.61,122.66,122.39,122.43,50040.0,110.9273,110.9725,110.7282,110.7644,50040.0
2016-03-08 15:05:00,122.4,122.55,122.4,122.41,47454.0,110.7373,110.873,110.7373,110.7463,47454.0
2016-03-08 15:10:00,122.41,122.61,122.38,122.53,57857.0,110.7463,110.9273,110.7192,110.8549,57857.0
2016-03-08 15:15:00,122.55,122.62,122.39,122.51,58754.0,110.873,110.9363,110.7282,110.8368,58754.0
2016-03-08 15:20:00,122.5,122.77,122.42,122.77,64416.0,110.8278,111.072,110.7554,111.072,64416.0
2016-03-08 15:25:00,122.73,122.75,122.47,122.48,50682.0,111.0358,111.0539,110.8006,110.8097,50682.0
2016-03-08 15:30:00,122.49,122.63,122.45,122.57,41742.0,110.8187,110.9454,110.7825,110.8911,41742.0
2016-03-08 15:35:00,122.57,122.62,122.49,122.49,55074.0,110.8911,110.9363,110.8187,110.8187,55074.0
2016-03-08 15:40:00,122.49,122.63,122.39,122.59,78667.0,110.8187,110.9454,110.7282,110.9092,78667.0
2016-03-08 15:45:00,122.57,122.83,122.53,122.78,148386.0,110.8911,111.1263,110.8549,111.0811,148386.0
2016-03-08 15:50:00,122.76,122.76,122.41,122.48,84245.0,111.063,111.063,110.7463,110.8097,84245.0
2016-03-08 15:55:00,122.48,122.53,122.24,122.35,283128.0,110.8097,110.8549,110.5925,110.692,283128.0
2016-03-09 09:30:00,122.38,122.65,122.14,122.37,219178.0,110.7192,110.9635,110.5021,110.7101,219178.0
2016-03-09 09:35:00,122.34,122.35,122.03,122.22,48862.0,110.683,110.692,110.4025,110.5744,48862.0
2016-03-09 09:40:00,122.17,122.84,122.17,122.75,65684.0,110.5292,111.1354,110.5292,111.0539,65684.0
2016-03-09 09:45:00,122.76,122.79,122.47,122.56,37508.0,111.063,111.0901,110.8006,110.882,37508.0
2016-03-09 09:50:00,122.55,122.56,122.25,122.33,45382.0,110.873,110.882,110.6016,110.6739,45382.0
2016-03-09 09:55:00,122.35,122.42,122.25,122.27,27486.0,110.692,110.7554,110.6016,110.6197,27486.0
2016-03-09 10:00:00,122.26,122.67,122.25,122.49,46431.0,110.6106,110.9816,110.6016,110.8187,46431.0
2016-03-09 10:05:00,122.47,122.68,122.25,122.28,49138.0,110.8006,110.9906,110.6016,110.6287,49138.0
2016-03-09 10:10:00,122.25,122.7,122.25,122.57,36288.0,110.6016,111.0087,110.6016,110.8911,36288.0
2016-03-09 10:15:00,122.51,122.76,122.51,122.65,61166.0,110.8368,111.063,110.8368,110.9635,61166.0
2016-03-09 10:20:00,122.66,122.73,122.57,122.63,24523.0,110.9725,111.0358,110.8911,110.9454,24523.0
2016-03-09 10:25:00,122.61,122.79,122.58,122.78,33135.0,110.9273,111.0901,110.9001,111.0811,33135.0
2016-03-09 10:30:00,122.79,123.08,122.77,123.0,50131.0,111.0901,111.3525,111.072,111.2801,50131.0
2016-03-09 10:35:00,123.03,123.12,122.87,123.02,85109.0,111.3073,111.3887,111.1625,111.2982,85109.0
2016-03-09 10:40:00,123.02,123.08,122.97,123.03,64912.0,111.2982,111.3525,111.253,111.3073,64912.0
2016-03-09 10:45:00,123.03,123.11,122.98,123.06,46029.0,111.3073,111.3796,111.262,111.3344,46029.0
2016-03-09 10:50:00,123.06,123.06,122.27,122.3,114691.0,111.3344,111.3344,110.6197,110.6468,114691.0
2016-03-09 10:55:00,122.3,122.5,122.25,122.28,57607.0,110.6468,110.8278,110.6016,110.6287,57607.0
2016-03-09 11:00:00,122.34,122.34,122.12,122.14,74187.0,110.683,110.683,110.484,110.5021,74187.0
2016-03-09 11:05:00,122.17,122.23,122.08,122.23,44153.0,110.5292,110.5835,110.4478,110.5835,44153.0
2016-03-09 11:10:00,122.24,122.35,122.22,122.26,31279.0,110.5925,110.692,110.5744,110.6106,31279.0
2016-03-09 11:15:00,122.28,122.47,122.21,122.41,18263.0,110.6287,110.8006,110.5654,110.7463,18263.0
2016-03-09 11:20:00,122.42,122.53,122.36,122.53,23283.0,110.7554,110.8549,110.7011,110.8549,23283.0
2016-03-09 11:25:00,122.53,122.7,122.53,122.66,21113.0,110.8549,111.0087,110.8549,110.9725,21113.0
2016-03-09 11:30:00,122.69,122.78,122.66,122.69,33294.0,110.9996,111.0811,110.9725,110.9996,33294.0
2016-03-09 11:35:00,122.69,122.81,122.66,122.79,20802.0,110.9996,111.1082,110.9725,111.0901,20802.0
2016-03-09 11:40:00,122.77,122.81,122.59,122.65,16955.0,111.072,111.1082,110.9092,110.9635,16955.0
2016-03-09 11:45:00,122.67,122.68,122.47,122.6,29195.0,110.9816,110.9906,110.8006,110.9182,29195.0
2016-03-09 11:50:00,122.61,122.79,122.59,122.75,14195.0,110.9273,111.0901,110.9092,111.0539,14195.0
2016-03-09 11:55:00,122.74,122.87,122.66,122.84,15867.0,111.0449,111.1625,110.9725,111.1354,15867.0
2016-03-09 12:00:00,122.86,122.87,122.75,122.83,13431.0,111.1534,111.1625,111.0539,111.1263,13431.0
2016-03-09 12:05:00,122.85,122.95,122.85,122.91,18695.0,111.1444,111.2349,111.1444,111.1987,18695.0
2016-03-09 12:10:00,122.92,123.04,122.91,123.04,25528.0,111.2077,111.3163,111.1987,111.3163,25528.0
2016-03-09 12:15:00,123.04,123.08,122.93,122.99,21133.0,111.3163,111.3525,111.2168,111.2711,21133.0
2016-03-09 12:20:00,122.97,123.08,122.94,123.07,13208.0,111.253,111.3525,111.2258,111.3434,13208.0
2016-03-09 12:25:00,123.08,123.19,123.08,123.12,17838.0,111.3525,111.452,111.3525,111.3887,17838.0
2016-03-09 12:30:00,123.12,123.26,123.11,123.14,16119.0,111.3887,111.5153,111.3796,111.4068,16119.0
2016-03-09 12:35:00,123.16,123.16,123.05,123.12,17185.0,111.4249,111.4249,111.3253,111.3887,17185.0
2016-03-09 12:40:00,123.14,123.15,123.07,123.1,25142.0,111.4068,111.4158,111.3434,111.3706,25142.0
2016-03-09 12:45:00,123.08,123.18,123.05,123.05,29079.0,111.3525,111.443,111.3253,111.3253,29079.0
2016-03-09 12:50:00,123.05,123.07,123.0,123.03,14716.0,111.3253,111.3434,111.2801,111.3073,14716.0
2016-03-09 12:55:00,123.03,123.04,122.96,123.01,19643.0,111.3073,111.3163,111.2439,111.2892,19643.0
2016-03-09 13:00:00,123.0,123.0,122.91,122.99,24014.0,111.2801,111.2801,111.1987,111.2711,24014.0
2016-03-09 13:05:00,122.99,122.99,122.87,122.9,20368.0,111.2711,111.2711,111.1625,111.1896,20368.0
2016-03-09 13:10:00,122.9,123.11,122.9,123.11,18274.0,111.1896,111.3796,111.1896,111.3796,18274.0
2016-03-09 13:15:00,123.09,123.1,122.96,123.01,10947.0,111.3615,111.3706,111.2439,111.2892,10947.0
2016-03-09 13:20:00,123.01,123.02,122.9,122.93,20948.0,111.2892,111.2982,111.1896,111.2168,20948.0
2016-03-09 13:25:00,122.94,122.99,122.93,122.98,26237.0,111.2258,111.2711,111.2168,111.262,26237.0
2016-03-09 13:30:00,122.99,123.05,122.97,122.98,14221.0,111.2711,111.3253,111.253,111.262,14221.0
2016-03-09 13:35:00,122.99,123.02,122.89,122.9,17908.0,111.2711,111.2982,111.1806,111.1896,17908.0
2016-03-09 13:40:00,122.91,122.93,122.75,122.76,25910.0,111.1987,111.2168,111.0539,111.063,25910.0
2016-03-09 13:45:00,122.76,122.92,122.75,122.89,19303.0,111.063,111.2077,111.0539,111.1806,19303.0
2016-03-09 13:50:00,122.9,122.95,122.79,122.82,8452.0,111.1896,111.2349,111.0901,111.1173,8452.0
2016-03-09 13:55:00,122.82,122.88,122.75,122.8,19400.0,111.1173,111.1715,111.0539,111.0992,19400.0
2016-03-09 14:00:00,122.82,122.82,122.72,122.76,13403.0,111.1173,111.1173,111.0268,111.063,13403.0
2016-03-09 14:05:00,122.76,122.85,122.72,122.84,12823.0,111.063,111.1444,111.0268,111.1354,12823.0
2016-03-09 14:10:00,122.84,122.85,122.69,122.71,11076.0,111.1354,111.1444,110.9996,111.0177,11076.0
2016-03-09 14:15:00,122.72,122.72,122.65,122.68,29171.0,111.0268,111.0268,110.9635,110.9906,29171.0
2016-03-09 14:20:00,122.7,122.7,122.59,122.62,58161.0,111.0087,111.0087,110.9092,110.9363,58161.0
2016-03-09 14:25:00,122.65,122.75,122.63,122.7,28937.0,110.9635,111.0539,110.9454,111.0087,28937.0
2016-03-09 14:30:00,122.7,122.73,122.52,122.52,17152.0,111.0087,111.0358,110.8458,110.8458,17152.0
2016-03-09 14:35:00,122.52,122.68,122.52,122.65,15886.0,110.8458,110.9906,110.8458,110.9635,15886.0
2016-03-09 14:40:00,122.64,122.7,122.6,122.63,22484.0,110.9544,111.0087,110.9182,110.9454,22484.0
2016-03-09 14:45:00,122.62,122.74,122.61,122.7,56705.0,110.9363,111.0449,110.9273,111.0087,56705.0
2016-03-09 14:50:00,122.7,122.7,122.6,122.63,44362.0,111.0087,111.0087,110.9182,110.9454,44362.0
2016-03-09 14:55:00,122.63,122.67,122.56,122.63,38479.0,110.9454,110.9816,110.882,110.9454,38479.0
2016-03-09 15:00:00,122.61,122.66,122.59,122.62,19054.0,110.9273,110.9725,110.9092,110.9363,19054.0
2016-03-09 15:05:00,122.62,122.65,122.5,122.52,30784.0,110.9363,110.9635,110.8278,110.8458,30784.0
2016-03-09 15:10:00,122.52,122.62,122.52,122.57,24939.0,110.8458,110.9363,110.8458,110.8911,24939.0
2016-03-09 15:15:00,122.55,122.62,122.51,122.56,33397.0,110.873,110.9363,110.8368,110.882,33397.0
2016-03-09 15:20:00,122.59,122.66,122.55,122.63,27309.0,110.9092,110.9725,110.873,110.9454,27309.0
2016-03-09 15:25:00,122.64,122.7,122.59,122.65,24000.0,110.9544,111.0087,110.9092,110.9635,24000.0
2016-03-09 15:30:00,122.63,122.77,122.56,122.69,47539.0,110.9454,111.072,110.882,110.9996,47539.0
2016-03-09 15:35:00,122.7,122.71,122.58,122.62,32225.0,111.0087,111.0177,110.9001,110.9363,32225.0
2016-03-09 15:40:00,122.6,122.82,122.57,122.74,47660.0,110.9182,111.1173,110.8911,111.0449,47660.0
2016-03-09 15:45:00,122.74,122.75,122.64,122.64,49982.0,111.0449,111.0539,110.9544,110.9544,49982.0
2016-03-09 15:50:00,122.65,122.74,122.63,122.73,53427.0,110.9635,111.0449,110.9454,111.0358,53427.0
2016-03-09 15:55:00,122.72,122.86,122.62,122.84,170653.0,111.0268,111.1534,110.9363,111.1354,170653.0
2016-03-10 09:30:00,123.14,123.45,122.79,123.21,137081.0,111.4068,111.6872,111.0901,111.4701,137081.0
2016-03-10 09:35:00,123.22,123.4,123.04,123.23,54085.0,111.4791,111.642,111.3163,111.4882,54085.0
2016-03-10 09:40:00,123.28,123.35,123.0,123.24,63228.0,111.5334,111.5968,111.2801,111.4972,63228.0
2016-03-10 09:45:00,123.26,123.67,123.1,123.63,42586.0,111.5153,111.8863,111.3706,111.8501,42586.0
2016-03-10 09:50:00,123.62,123.73,123.49,123.62,25439.0,111.841,111.9406,111.7234,111.841,25439.0
2016-03-10 09:55:00,123.6,123.79,123.49,123.69,30893.0,111.8229,111.9948,111.7234,111.9044,30893.0
2016-03-10 10:00:00,123.69,123.83,123.51,123.55,39033.0,111.9044,112.031,111.7415,111.7777,39033.0
2016-03-10 10:05:00,123.55,123.56,123.27,123.33,28462.0,111.7777,111.7868,111.5244,111.5787,28462.0
2016-03-10 10:10:00,123.33,123.46,123.25,123.39,62185.0,111.5787,111.6963,111.5063,111.6329,62185.0
2016-03-10 10:15:00,123.35,123.65,123.34,123.49,17691.0,111.5968,111.8682,111.5877,111.7234,17691.0
2016-03-10 10:20:00,123.44,123.6,123.4,123.54,15861.0,111.6782,111.8229,111.642,111.7687,15861.0
2016-03-10 10:25:00,123.54,123.55,123.33,123.33,15479.0,111.7687,111.7777,111.5787,111.5787,15479.0
2016-03-10 10:30:00,123.36,123.36,123.0,123.16,76866.0,111.6058,111.6058,111.2801,111.4249,76866.0
2016-03-10 10:35:00,123.15,123.18,123.0,123.04,83814.0,111.4158,111.443,111.2801,111.3163,83814.0
2016-03-10 10:40:00,123.02,123.36,122.92,123.31,42387.0,111.2982,111.6058,111.2077,111.5606,42387.0
2016-03-10 10:45:00,123.29,123.36,123.04,123.08,16050.0,111.5425,111.6058,111.3163,111.3525,16050.0
2016-03-10 10:50:00,123.05,123.21,122.96,123.15,14480.0,111.3253,111.4701,111.2439,111.4158,14480.0
2016-03-10 10:55:00,123.13,123.18,122.65,122.68,35829.0,111.3977,111.443,110.9635,110.9906,35829.0
2016-03-10 11:00:00,122.68,122.73,122.17,122.58,145563.0,110.9906,111.0358,110.5292,110.9001,145563.0
2016-03-10 11:05:00,122.54,122.8,122.53,122.65,33638.0,110.8639,111.0992,110.8549,110.9635,33638.0
2016-03-10 11:10:00,122.65,122.77,122.44,122.64,33553.0,110.9635,111.072,110.7735,110.9544,33553.0
2016-03-10 11:15:00,122.7,122.7,122.45,122.45,28943.0,111.0087,111.0087,110.7825,110.7825,28943.0
2016-03-10 11:20:00,122.43,122.43,121.9,121.94,50818.0,110.7644,110.7644,110.2849,110.3211,50818.0
2016-03-10 11:25:00,121.9,122.01,121.75,121.96,28094.0,110.2849,110.3844,110.1492,110.3392,28094.0
2016-03-10 11:30:00,121.98,122.05,121.75,121.8,47391.0,110.3573,110.4206,110.1492,110.1945,47391.0
2016-03-10 11:35:00,121.83,122.06,121.75,121.89,34381.0,110.2216,110.4297,110.1492,110.2759,34381.0
2016-03-10 11:40:00,121.93,122.16,121.93,122.08,20390.0,110.3121,110.5201,110.3121,110.4478,20390.0
2016-03-10 11:45:00,122.06,122.29,122.03,122.24,19691.0,110.4297,110.6378,110.4025,110.5925,19691.0
2016-03-10 11:50:00,122.29,122.33,122.17,122.2,14955.0,110.6378,110.6739,110.5292,110.5563,14955.0
2016-03-10 11:55:00,122.22,122.48,122.19,122.27,30409.0,110.5744,110.8097,110.5473,110.6197,30409.0
2016-03-10 12:00:00,122.26,122.43,122.21,122.22,24897.0,110.6106,110.7644,110.5654,110.5744,24897.0
2016-03-10 12:05:00,122.24,122.25,122.09,122.21,26519.0,110.5925,110.6016,110.4568,110.5654,26519.0
2016-03-10 12:10:00,122.23,122.3,122.17,122.24,15667.0,110.5835,110.6468,110.5292,110.5925,15667.0
2016-03-10 12:15:00,122.22,122.29,122.12,122.13,22858.0,110.5744,110.6378,110.484,110.493,22858.0
2016-03-10 12:20:00,122.12,122.14,121.7,121.7,62706.0,110.484,110.5021,110.104,110.104,62706.0
2016-03-10 12:25:00,121.73,122.01,121.71,121.87,36521.0,110.1311,110.3844,110.113,110.2578,36521.0
2016-03-10 12:30:00,121.87,121.88,121.59,121.83,101386.0,110.2578,110.2668,110.0045,110.2216,101386.0
2016-03-10 12:35:00,121.81,121.83,121.61,121.74,56467.0,110.2035,110.2216,110.0226,110.1402,56467.0
2016-03-10 12:40:00,121.75,121.77,121.53,121.54,26999.0,110.1492,110.1673,109.9502,109.9592,26999.0
2016-03-10 12:45:00,121.52,121.79,121.43,121.68,47735.0,109.9411,110.1854,109.8597,110.0859,47735.0
2016-03-10 12:50:00,121.7,121.87,121.65,121.72,33716.0,110.104,110.2578,110.0587,110.1221,33716.0
2016-03-10 12:55:00,121.74,121.85,121.69,121.75,34855.0,110.1402,110.2397,110.0949,110.1492,34855.0
2016-03-10 13:00:00,121.75,121.86,121.6,121.63,25233.0,110.1492,110.2487,110.0135,110.0406,25233.0
2016-03-10 13:05:00,121.61,121.71,121.5,121.5,50524.0,110.0226,110.113,109.923,109.923,50524.0
2016-03-10 13:10:00,121.5,121.58,121.5,121.53,53916.0,109.923,109.9954,109.923,109.9502,53916.0
2016-03-10 13:15:00,121.55,121.83,121.55,121.81,31544.0,109.9683,110.2216,109.9683,110.2035,31544.0
2016-03-10 13:20:00,121.83,121.83,121.75,121.79,40179.0,110.2216,110.2216,110.1492,110.1854,40179.0
2016-03-10 13:25:00,121.79,122.13,121.78,122.09,36298.0,110.1854,110.493,110.1764,110.4568,36298.0
2016-03-10 13:30:00,122.08,122.11,122.02,122.05,31092.0,110.4478,110.4749,110.3935,110.4206,31092.0
2016-03-10 13:35:00,122.05,122.14,121.97,122.1,38930.0,110.4206,110.5021,110.3483,110.4659,38930.0
2016-03-10 13:40:00,122.13,122.15,122.05,122.08,36781.0,110.493,110.5111,110.4206,110.4478,36781.0
2016-03-10 13:45:00,122.08,122.18,122.07,122.14,51735.0,110.4478,110.5382,110.4387,110.5021,51735.0
2016-03-10 13:50:00,122.14,122.37,122.14,122.34,50347.0,110.5021,110.7101,110.5021,110.683,50347.0
2016-03-10 13:55:00,122.33,122.37,122.23,122.26,41327.0,110.6739,110.7101,110.5835,110.6106,41327.0
2016-03-10 14:00:00,122.24,122.35,122.22,122.34,39977.0,110.5925,110.692,110.5744,110.683,39977.0
2016-03-10 14:05:00,122.33,122.36,122.08,122.09,45935.0,110.6739,110.7011,110.4478,110.4568,45935.0
2016-03-10 14:10:00,122.07,122.21,122.0,122.19,30469.0,110.4387,110.5654,110.3754,110.5473,30469.0
2016-03-10 14:15:00,122.2,122.31,122.15,122.28,40633.0,110.5563,110.6559,110.5111,110.6287,40633.0
2016-03-10 14:20:00,122.28,122.38,122.16,122.36,34033.0,110.6287,110.7192,110.5201,110.7011,34033.0
2016-03-10 14:25:00,122.36,122.5,122.31,122.49,39093.0,110.7011,110.8278,110.6559,110.8187,39093.0
2016-03-10 14:30:00,122.47,122.62,122.32,122.41,56008.0,110.8006,110.9363,110.6649,110.7463,56008.0
2016-03-10 14:35:00,122.43,122.47,122.36,122.4,24243.0,110.7644,110.8006,110.7011,110.7373,24243.0
2016-03-10 14:40:00,122.42,122.79,122.41,122.77,40718.0,110.7554,111.0901,110.7463,111.072,40718.0
2016-03-10 14:45:00,122.78,122.97,122.65,122.86,29640.0,111.0811,111.253,110.9635,111.1534,29640.0
2016-03-10 14:50:00,122.84,122.94,122.74,122.76,26113.0,111.1354,111.2258,111.0449,111.063,26113.0
2016-03-10 14:55:00,122.77,122.77,122.6,122.62,23982.0,111.072,111.072,110.9182,110.9363,23982.0
2016-03-10 15:00:00,122.62,122.84,122.62,122.67,39026.0,110.9363,111.1354,110.9363,110.9816,39026.0
2016-03-10 15:05:00,122.65,122.67,122.5,122.5,32259.0,110.9635,110.9816,110.8278,110.8278,32259.0
2016-03-10 15:10:00,122.53,122.78,122.5,122.77,50094.0,110.8549,111.0811,110.8278,111.072,50094.0
2016-03-10 15:15:00,122.77,123.0,122.77,122.86,45914.0,111.072,111.2801,111.072,111.1534,45914.0
2016-03-10 15:20:00,122.9,122.9,122.67,122.77,29820.0,111.1896,111.1896,110.9816,111.072,29820.0
2016-03-10 15:25:00,122.77,123.21,122.69,123.09,56430.0,111.072,111.4701,110.9996,111.3615,56430.0
2016-03-10 15:30:00,123.07,123.2,122.92,122.95,51818.0,111.3434,111.4611,111.2077,111.2349,51818.0
2016-03-10 15:35:00,122.97,122.99,122.69,122.74,84092.0,111.253,111.2711,110.9996,111.0449,84092.0
2016-03-10 15:40:00,122.75,122.84,122.69,122.71,47340.0,111.0539,111.1354,110.9996,111.0177,47340.0
2016-03-10 15:45:00,122.72,122.77,122.5,122.54,87481.0,111.0268,111.072,110.8278,110.8639,87481.0
2016-03-10 15:50:00,122.53,122.75,122.51,122.72,73463.0,110.8549,111.0539,110.8368,111.0268,73463.0
2016-03-10 15:55:00,122.73,122.95,122.61,122.93,129458.0,111.0358,111.2349,110.9273,111.2168,129458.0
2016-03-11 09:30:00,124.13,124.73,123.86,124.73,117611.0,112.3024,112.8453,112.0582,112.8453,117611.0
2016-03-11 09:35:00,124.7,125.14,124.55,125.11,116611.0,112.8181,113.2162,112.6824,113.1891,116611.0
2016-03-11 09:40:00,125.1,125.43,124.91,125.02,62382.0,113.18,113.4786,113.0081,113.1076,62382.0
2016-03-11 09:45:00,125.02,125.07,124.72,124.89,35203.0,113.1076,113.1529,112.8362,112.99,35203.0
2016-03-11 09:50:00,124.87,125.03,124.83,124.95,39006.0,112.9719,113.1167,112.9357,113.0443,39006.0
2016-03-11 09:55:00,124.92,125.08,124.83,124.88,49031.0,113.0172,113.1619,112.9357,112.981,49031.0
2016-03-11 10:00:00,124.9,125.1,124.9,124.99,30071.0,112.9991,113.18,112.9991,113.0805,30071.0
2016-03-11 10:05:00,124.99,125.24,124.99,125.17,41135.0,113.0805,113.3067,113.0805,113.2433,41135.0
2016-03-11 10:10:00,125.18,125.33,125.1,125.13,41779.0,113.2524,113.3881,113.18,113.2072,41779.0
2016-03-11 10:15:00,125.14,125.15,124.89,125.0,43431.0,113.2162,113.2252,112.99,113.0895,43431.0
2016-03-11 10:20:00,125.04,125.08,124.9,125.04,32681.0,113.1257,113.1619,112.9991,113.1257,32681.0
2016-03-11 10:25:00,125.05,125.08,124.88,124.94,29862.0,113.1348,113.1619,112.981,113.0353,29862.0
2016-03-11 10:30:00,124.96,125.05,124.92,125.03,31718.0,113.0534,113.1348,113.0172,113.1167,31718.0
2016-03-11 10:35:00,125.02,125.16,124.99,125.04,31319.0,113.1076,113.2343,113.0805,113.1257,31319.0
2016-03-11 10:40:00,125.05,125.13,124.99,125.02,22795.0,113.1348,113.2072,113.0805,113.1076,22795.0
2016-03-11 10:45:00,125.02,125.16,124.99,125.08,14044.0,113.1076,113.2343,113.0805,113.1619,14044.0
2016-03-11 10:50:00,125.1,125.14,125.01,125.13,14855.0,113.18,113.2162,113.0986,113.2072,14855.0
2016-03-11 10:55:00,125.12,125.12,125.0,125.12,23001.0,113.1981,113.1981,113.0895,113.1981,23001.0
2016-03-11 11:00:00,125.09,125.23,125.09,125.22,28495.0,113.171,113.2976,113.171,113.2886,28495.0
2016-03-11 11:05:00,125.21,125.28,125.14,125.28,21435.0,113.2795,113.3429,113.2162,113.3429,21435.0
2016-03-11 11:10:00,125.27,125.4,125.26,125.33,33697.0,113.3338,113.4514,113.3248,113.3881,33697.0
2016-03-11 11:15:00,125.34,125.49,125.28,125.48,26916.0,113.3971,113.5329,113.3429,113.5238,26916.0
2016-03-11 11:20:00,125.48,125.5,125.14,125.31,35451.0,113.5238,113.5419,113.2162,113.37,35451.0
2016-03-11 11:25:00,125.32,125.4,125.32,125.36,31537.0,113.3791,113.4514,113.3791,113.4152,31537.0
2016-03-11 11:30:00,125.36,125.4,125.12,125.24,43822.0,113.4152,113.4514,113.1981,113.3067,43822.0
2016-03-11 11:35:00,125.25,125.3,124.92,124.97,21010.0,113.3157,113.361,113.0172,113.0624,21010.0
2016-03-11 11:40:00,124.96,125.13,124.96,125.1,14343.0,113.0534,113.2072,113.0534,113.18,14343.0
2016-03-11 11:45:00,125.13,125.14,124.96,125.0,19020.0,113.2072,113.2162,113.0534,113.0895,19020.0
2016-03-11 11:50:00,124.97,125.1,124.85,125.08,16377.0,113.0624,113.18,112.9538,113.1619,16377.0
2016-03-11 11:55:00,125.1,125.25,125.08,125.13,21853.0,113.18,113.3157,113.1619,113.2072,21853.0
2016-03-11 12:00:00,125.11,125.13,124.87,124.97,17988.0,113.1891,113.2072,112.9719,113.0624,17988.0
2016-03-11 12:05:00,125.0,125.03,124.81,124.88,17297.0,113.0895,113.1167,112.9176,112.981,17297.0
2016-03-11 12:10:00,124.88,124.97,124.88,124.93,11557.0,112.981,113.0624,112.981,113.0262,11557.0
2016-03-11 12:15:00,124.95,125.01,124.91,125.0,14128.0,113.0443,113.0986,113.0081,113.0895,14128.0
2016-03-11 12:20:00,124.99,125.01,124.91,124.94,16366.0,113.0805,113.0986,113.0081,113.0353,16366.0
2016-03-11 12:25:00,124.94,125.03,124.9,124.99,16537.0,113.0353,113.1167,112.9991,113.0805,16537.0
2016-03-11 12:30:00,125.01,125.1,124.89,124.96,19860.0,113.0986,113.18,112.99,113.0534,19860.0
2016-03-11 12:35:00,124.96,124.98,124.87,124.89,13817.0,113.0534,113.0714,112.9719,112.99,13817.0
2016-03-11 12:40:00,124.87,124.93,124.78,124.84,14242.0,112.9719,113.0262,112.8905,112.9448,14242.0
2016-03-11 12:45:00,124.84,124.89,124.77,124.89,14352.0,112.9448,112.99,112.8815,112.99,14352.0
2016-03-11 12:50:00,124.89,124.95,124.84,124.85,12803.0,112.99,113.0443,112.9448,112.9538,12803.0
2016-03-11 12:55:00,124.85,124.87,124.7,124.82,13256.0,112.9538,112.9719,112.8181,112.9267,13256.0
2016-03-11 13:00:00,124.81,124.83,124.64,124.73,23422.0,112.9176,112.9357,112.7638,112.8453,23422.0
2016-03-11 13:05:00,124.73,124.73,124.58,124.67,19042.0,112.8453,112.8453,112.7096,112.791,19042.0
2016-03-11 13:10:00,124.67,124.82,124.67,124.75,19135.0,112.791,112.9267,112.791,112.8634,19135.0
2016-03-11 13:15:00,124.74,124.82,124.68,124.78,16789.0,112.8543,112.9267,112.8,112.8905,16789.0
2016-03-11 13:20:00,124.78,124.85,124.7,124.85,48189.0,112.8905,112.9538,112.8181,112.9538,48189.0
2016-03-11 13:25:00,124.86,124.9,124.83,124.88,11403.0,112.9629,112.9991,112.9357,112.981,11403.0
2016-03-11 13:30:00,124.86,124.86,124.73,124.73,17613.0,112.9629,112.9629,112.8453,112.8453,17613.0
2016-03-11 13:35:00,124.72,124.75,124.61,124.67,10539.0,112.8362,112.8634,112.7367,112.791,10539.0
2016-03-11 13:40:00,124.64,124.66,124.51,124.58,15319.0,112.7638,112.7819,112.6462,112.7096,15319.0
2016-03-11 13:45:00,124.57,124.65,124.5,124.63,22254.0,112.7005,112.7729,112.6372,112.7548,22254.0
2016-03-11 13:50:00,124.64,124.64,124.57,124.58,18817.0,112.7638,112.7638,112.7005,112.7096,18817.0
2016-03-11 13:55:00,124.6,124.72,124.58,124.63,21820.0,112.7277,112.8362,112.7096,112.7548,21820.0
2016-03-11 14:00:00,124.63,124.78,124.62,124.77,20177.0,112.7548,112.8905,112.7458,112.8815,20177.0
2016-03-11 14:05:00,124.75,124.8,124.74,124.75,13962.0,112.8634,112.9086,112.8543,112.8634,13962.0
2016-03-11 14:10:00,124.77,124.82,124.75,124.76,18291.0,112.8815,112.9267,112.8634,112.8724,18291.0
2016-03-11 14:15:00,124.76,124.76,124.56,124.59,39011.0,112.8724,112.8724,112.6915,112.7186,39011.0
2016-03-11 14:20:00,124.58,124.59,124.45,124.47,27709.0,112.7096,112.7186,112.5919,112.61,27709.0
2016-03-11 14:25:00,124.47,124.51,124.38,124.41,25341.0,112.61,112.6462,112.5286,112.5558,25341.0
2016-03-11 14:30:00,124.41,124.5,124.41,124.44,17813.0,112.5558,112.6372,112.5558,112.5829,17813.0
2016-03-11 14:35:00,124.45,124.5,124.39,124.4,18295.0,112.5919,112.6372,112.5377,112.5467,18295.0
2016-03-11 14:40:00,124.4,124.42,124.34,124.37,20509.0,112.5467,112.5648,112.4924,112.5196,20509.0
2016-03-11 14:45:00,124.37,124.54,124.36,124.45,18301.0,112.5196,112.6734,112.5105,112.5919,18301.0
2016-03-11 14:50:00,124.45,124.45,124.28,124.34,23149.0,112.5919,112.5919,112.4381,112.4924,23149.0
2016-03-11 14:55:00,124.33,124.35,124.16,124.16,24501.0,112.4834,112.5015,112.3296,112.3296,24501.0
2016-03-11 15:00:00,124.16,124.28,124.15,124.28,23267.0,112.3296,112.4381,112.3205,112.4381,23267.0
2016-03-11 15:05:00,124.27,124.43,124.24,124.41,24121.0,112.4291,112.5739,112.402,112.5558,24121.0
2016-03-11 15:10:00,124.42,124.56,124.39,124.51,28135.0,112.5648,112.6915,112.5377,112.6462,28135.0
2016-03-11 15:15:00,124.52,124.55,124.43,124.51,26868.0,112.6553,112.6824,112.5739,112.6462,26868.0
2016-03-11 15:20:00,124.5,124.69,124.47,124.67,57658.0,112.6372,112.8091,112.61,112.791,57658.0
2016-03-11 15:25:00,124.68,124.7,124.57,124.65,35422.0,112.8,112.8181,112.7005,112.7729,35422.0
2016-03-11 15:30:00,124.66,124.68,124.62,124.67,46561.0,112.7819,112.8,112.7458,112.791,46561.0
2016-03-11 15:35:00,124.67,124.68,124.58,124.63,45289.0,112.791,112.8,112.7096,112.7548,45289.0
2016-03-11 15:40:00,124.64,124.72,124.61,124.69,52305.0,112.7638,112.8362,112.7367,112.8091,52305.0
2016-03-11 15:45:00,124.69,124.74,124.56,124.59,73097.0,112.8091,112.8543,112.6915,112.7186,73097.0
2016-03-11 15:50:00,124.59,124.7,124.59,124.65,54829.0,112.7186,112.8181,112.7186,112.7729,54829.0
2016-03-11 15:55:00,124.65,124.78,124.56,124.63,140874.0,112.7729,112.8905,112.6915,112.7548,140874.0
2016-03-14 09:30:00,123.93,124.7,123.93,124.51,90782.0,112.1215,112.8181,112.1215,112.6462,90782.0
2016-03-14 09:35:00,124.59,124.74,124.44,124.58,24086.0,112.7186,112.8543,112.5829,112.7096,24086.0
2016-03-14 09:40:00,124.68,124.73,124.22,124.54,66388.0,112.8,112.8453,112.3839,112.6734,66388.0
2016-03-14 09:45:00,124.54,124.85,124.45,124.75,26401.0,112.6734,112.9538,112.5919,112.8634,26401.0
2016-03-14 09:50:00,124.75,124.79,124.5,124.57,59994.0,112.8634,112.8996,112.6372,112.7005,59994.0
2016-03-14 09:55:00,124.57,124.81,124.5,124.81,36779.0,112.7005,112.9176,112.6372,112.9176,36779.0
2016-03-14 10:00:00,124.84,125.18,124.84,125.09,42043.0,112.9448,113.2524,112.9448,113.171,42043.0
2016-03-14 10:05:00,125.09,125.45,125.02,125.41,35402.0,113.171,113.4967,113.1076,113.4605,35402.0
2016-03-14 10:10:00,125.42,125.62,125.41,125.57,51622.0,113.4695,113.6505,113.4605,113.6052,51622.0
2016-03-14 10:15:00,125.59,125.77,125.48,125.76,46284.0,113.6233,113.7862,113.5238,113.7771,46284.0
2016-03-14 10:20:00,125.76,125.79,125.6,125.6,52689.0,113.7771,113.8043,113.6324,113.6324,52689.0
2016-03-14 10:25:00,125.59,125.67,125.45,125.51,58964.0,113.6233,113.6957,113.4967,113.5509,58964.0
2016-03-14 10:30:00,125.51,125.62,125.48,125.62,32902.0,113.5509,113.6505,113.5238,113.6505,32902.0
2016-03-14 10:35:00,125.62,125.64,125.52,125.54,39353.0,113.6505,113.6686,113.56,113.5781,39353.0
2016-03-14 10:40:00,125.55,125.75,125.51,125.75,40474.0,113.5871,113.7681,113.5509,113.7681,40474.0
2016-03-14 10:45:00,125.73,125.96,125.73,125.94,55409.0,113.75,113.9581,113.75,113.94,55409.0
2016-03-14 10:50:00,125.94,125.98,125.9,125.92,57376.0,113.94,113.9762,113.9038,113.9219,57376.0
2016-03-14 10:55:00,125.92,125.96,125.85,125.87,38953.0,113.9219,113.9581,113.8586,113.8766,38953.0
2016-03-14 11:00:00,125.88,125.98,125.87,125.97,33939.0,113.8857,113.9762,113.8766,113.9671,33939.0
2016-03-14 11:05:00,125.97,126.03,125.95,125.97,55882.0,113.9671,114.0214,113.949,113.9671,55882.0
2016-03-14 11:10:00,125.98,126.02,125.82,125.86,67003.0,113.9762,114.0124,113.8314,113.8676,67003.0
2016-03-14 11:15:00,125.89,125.92,125.85,125.91,17825.0,113.8947,113.9219,113.8586,113.9128,17825.0
2016-03-14 11:20:00,125.9,126.02,125.88,125.95,43239.0,113.9038,114.0124,113.8857,113.949,43239.0
2016-03-14 11:25:00,125.93,126.09,125.93,126.06,28110.0,113.9309,114.0757,113.9309,114.0485,28110.0
2016-03-14 11:30:00,126.07,126.07,125.79,125.82,42227.0,114.0576,114.0576,113.8043,113.8314,42227.0
2016-03-14 11:35:00,125.79,125.83,125.74,125.78,21422.0,113.8043,113.8405,113.759,113.7952,21422.0
2016-03-14 11:40:00,125.77,125.8,125.67,125.67,21219.0,113.7862,113.8133,113.6957,113.6957,21219.0
2016-03-14 11:45:00,125.68,125.72,125.61,125.72,12811.0,113.7047,113.7409,113.6414,113.7409,12811.0
2016-03-14 11:50:00,125.72,125.81,125.71,125.79,26138.0,113.7409,113.8224,113.7319,113.8043,26138.0
2016-03-14 11:55:00,125.78,125.79,125.57,125.66,25451.0,113.7952,113.8043,113.6052,113.6867,25451.0
2016-03-14 12:00:00,125.68,125.71,125.61,125.71,35256.0,113.7047,113.7319,113.6414,113.7319,35256.0
2016-03-14 12:05:00,125.71,125.76,125.67,125.75,25438.0,113.7319,113.7771,113.6957,113.7681,25438.0
2016-03-14 12:10:00,125.77,125.85,125.74,125.82,22053.0,113.7862,113.8586,113.759,113.8314,22053.0
2016-03-14 12:15:00,125.82,126.01,125.82,125.97,24096.0,113.8314,114.0033,113.8314,113.9671,24096.0
2016-03-14 12:20:00,125.99,126.13,125.98,126.06,27950.0,113.9852,114.1119,113.9762,114.0485,27950.0
2016-03-14 12:25:00,126.03,126.1,125.98,126.07,36582.0,114.0214,114.0847,113.9762,114.0576,36582.0
2016-03-14 12:30:00,126.07,126.2,126.06,126.2,19022.0,114.0576,114.1752,114.0485,114.1752,19022.0
2016-03-14 12:35:00,126.22,126.28,126.19,126.27,34009.0,114.1933,114.2476,114.1662,114.2385,34009.0
2016-03-14 12:40:00,126.25,126.33,126.24,126.25,24129.0,114.2204,114.2928,114.2114,114.2204,24129.0
2016-03-14 12:45:00,126.25,126.25,126.2,126.22,20349.0,114.2204,114.2204,114.1752,114.1933,20349.0
2016-03-14 12:50:00,126.21,126.28,126.14,126.26,20999.0,114.1842,114.2476,114.1209,114.2295,20999.0
2016-03-14 12:55:00,126.27,126.36,126.25,126.34,23172.0,114.2385,114.32,114.2204,114.3019,23172.0
2016-03-14 13:00:00,126.33,126.4,126.31,126.35,25503.0,114.2928,114.3561,114.2747,114.3109,25503.0
2016-03-14 13:05:00,126.35,126.45,126.33,126.42,29510.0,114.3109,114.4014,114.2928,114.3742,29510.0
2016-03-14 13:10:00,126.42,126.45,126.36,126.4,26688.0,114.3742,114.4014,114.32,114.3561,26688.0
2016-03-14 13:15:00,126.41,126.5,126.4,126.48,21273.0,114.3652,114.4466,114.3561,114.4285,21273.0
2016-03-14 13:20:00,126.48,126.59,126.48,126.57,21330.0,114.4285,114.528,114.4285,114.5099,21330.0
2016-03-14 13:25:00,126.57,126.63,126.57,126.61,45776.0,114.5099,114.5642,114.5099,114.5461,45776.0
2016-03-14 13:30:00,126.62,126.62,126.48,126.49,24818.0,114.5552,114.5552,114.4285,114.4376,24818.0
2016-03-14 13:35:00,126.5,126.53,126.4,126.4,34554.0,114.4466,114.4738,114.3561,114.3561,34554.0
2016-03-14 13:40:00,126.4,126.41,126.34,126.39,14306.0,114.3561,114.3652,114.3019,114.3471,14306.0
2016-03-14 13:45:00,126.39,126.39,126.28,126.3,22167.0,114.3471,114.3471,114.2476,114.2657,22167.0
2016-03-14 13:50:00,126.29,126.41,126.29,126.4,24923.0,114.2566,114.3652,114.2566,114.3561,24923.0
2016-03-14 13:55:00,126.39,126.44,126.34,126.36,27238.0,114.3471,114.3923,114.3019,114.32,27238.0
2016-03-14 14:00:00,126.36,126.37,126.25,126.28,22449.0,114.32,114.329,114.2204,114.2476,22449.0
2016-03-14 14:05:00,126.28,126.32,126.22,126.32,21681.0,114.2476,114.2838,114.1933,114.2838,21681.0
2016-03-14 14:10:00,126.33,126.4,126.31,126.36,27353.0,114.2928,114.3561,114.2747,114.32,27353.0
2016-03-14 14:15:00,126.36,126.43,126.36,126.37,26040.0,114.32,114.3833,114.32,114.329,26040.0
2016-03-14 14:20:00,126.37,126.44,126.32,126.43,23612.0,114.329,114.3923,114.2838,114.3833,23612.0
2016-03-14 14:25:00,126.44,126.46,126.37,126.4,41710.0,114.3923,114.4104,114.329,114.3561,41710.0
2016-03-14 14:30:00,126.41,126.49,126.38,126.48,24032.0,114.3652,114.4376,114.3381,114.4285,24032.0
2016-03-14 14:35:00,126.48,126.54,126.44,126.49,30145.0,114.4285,114.4828,114.3923,114.4376,30145.0
2016-03-14 14:40:00,126.49,126.68,126.49,126.64,46844.0,114.4376,114.6095,114.4376,114.5733,46844.0
2016-03-14 14:45:00,126.65,126.75,126.63,126.72,27178.0,114.5823,114.6728,114.5642,114.6457,27178.0
2016-03-14 14:50:00,126.71,126.71,126.54,126.56,35713.0,114.6366,114.6366,114.4828,114.5009,35713.0
2016-03-14 14:55:00,126.54,126.61,126.52,126.59,24297.0,114.4828,114.5461,114.4647,114.528,24297.0
2016-03-14 15:00:00,126.62,126.63,126.57,126.61,36375.0,114.5552,114.5642,114.5099,114.5461,36375.0
2016-03-14 15:05:00,126.6,126.69,126.6,126.68,40458.0,114.5371,114.6185,114.5371,114.6095,40458.0
2016-03-14 15:10:00,126.68,126.68,126.47,126.52,35906.0,114.6095,114.6095,114.4195,114.4647,35906.0
2016-03-14 15:15:00,126.53,126.54,126.44,126.48,43016.0,114.4738,114.4828,114.3923,114.4285,43016.0
2016-03-14 15:20:00,126.48,126.5,126.37,126.49,33001.0,114.4285,114.4466,114.329,114.4376,33001.0
2016-03-14 15:25:00,126.49,126.64,126.49,126.62,31382.0,114.4376,114.5733,114.4376,114.5552,31382.0
2016-03-14 15:30:00,126.63,126.79,126.62,126.71,70244.0,114.5642,114.709,114.5552,114.6366,70244.0
2016-03-14 15:35:00,126.72,126.97,126.71,126.94,59222.0,114.6457,114.8718,114.6366,114.8447,59222.0
2016-03-14 15:40:00,126.95,127.0,126.8,126.87,64622.0,114.8537,114.899,114.718,114.7814,64622.0
2016-03-14 15:45:00,126.87,126.99,126.83,126.92,94100.0,114.7814,114.8899,114.7452,114.8266,94100.0
2016-03-14 15:50:00,126.92,126.92,126.68,126.68,61642.0,114.8266,114.8266,114.6095,114.6095,61642.0
2016-03-14 15:55:00,126.69,126.76,126.32,126.36,256307.0,114.6185,114.6818,114.2838,114.32,256307.0
2016-03-15 09:30:00,125.55,125.94,125.16,125.35,100046.0,113.5871,113.94,113.2343,113.4062,100046.0
2016-03-15 09:35:00,125.31,125.38,124.82,124.84,62230.0,113.37,113.4333,112.9267,112.9448,62230.0
2016-03-15 09:40:00,124.82,124.91,124.54,124.76,54263.0,112.9267,113.0081,112.6734,112.8724,54263.0
2016-03-15 09:45:00,124.79,124.91,124.55,124.62,55978.0,112.8996,113.0081,112.6824,112.7458,55978.0
2016-03-15 09:50:00,124.61,124.64,124.24,124.28,59431.0,112.7367,112.7638,112.402,112.4381,59431.0
2016-03-15 09:55:00,124.26,124.38,124.24,124.31,40865.0,112.4201,112.5286,112.402,112.4653,40865.0
2016-03-15 10:00:00,124.3,124.5,124.21,124.42,57597.0,112.4562,112.6372,112.3748,112.5648,57597.0
2016-03-15 10:05:00,124.44,124.71,124.42,124.61,56118.0,112.5829,112.8272,112.5648,112.7367,56118.0
2016-03-15 10:10:00,124.61,124.79,124.5,124.53,62753.0,112.7367,112.8996,112.6372,112.6643,62753.0
2016-03-15 10:15:00,124.52,124.97,124.52,124.79,68790.0,112.6553,113.0624,112.6553,112.8996,68790.0
2016-03-15 10:20:00,124.79,124.8,124.63,124.73,32150.0,112.8996,112.9086,112.7548,112.8453,32150.0
2016-03-15 10:25:00,124.73,125.09,124.73,125.07,38130.0,112.8453,113.171,112.8453,113.1529,38130.0
2016-03-15 10:30:00,125.06,125.09,125.0,125.03,37674.0,113.1438,113.171,113.0895,113.1167,37674.0
2016-03-15 10:35:00,125.04,125.14,125.01,125.11,31392.0,113.1257,113.2162,113.0986,113.1891,31392.0
2016-03-15 10:40:00,125.09,125.29,125.09,125.29,52853.0,113.171,113.3519,113.171,113.3519,52853.0
2016-03-15 10:45:00,125.29,125.31,125.09,125.16,42762.0,113.3519,113.37,113.171,113.2343,42762.0
2016-03-15 10:50:00,125.14,125.19,125.09,125.1,29917.0,113.2162,113.2614,113.171,113.18,29917.0
2016-03-15 10:55:00,125.1,125.15,125.0,125.11,29038.0,113.18,113.2252,113.0895,113.1891,29038.0
2016-03-15 11:00:00,125.11,125.19,125.11,125.15,26253.0,113.1891,113.2614,113.1891,113.2252,26253.0
2016-03-15 11:05:00,125.15,125.21,125.01,125.16,36844.0,113.2252,113.2795,113.0986,113.2343,36844.0
2016-03-15 11:10:00,125.14,125.21,125.12,125.19,22767.0,113.2162,113.2795,113.1981,113.2614,22767.0
2016-03-15 11:15:00,125.19,125.27,125.08,125.13,32949.0,113.2614,113.3338,113.1619,113.2072,32949.0
2016-03-15 11:20:00,125.14,125.33,125.13,125.31,30537.0,113.2162,113.3881,113.2072,113.37,30537.0
2016-03-15 11:25:00,125.33,125.42,125.27,125.41,25170.0,113.3881,113.4695,113.3338,113.4605,25170.0
2016-03-15 11:30:00,125.41,125.42,125.2,125.31,46200.0,113.4605,113.4695,113.2705,113.37,46200.0
2016-03-15 11:35:00,125.31,125.34,125.16,125.21,30103.0,113.37,113.3971,113.2343,113.2795,30103.0
2016-03-15 11:40:00,125.2,125.33,125.2,125.23,44690.0,113.2705,113.3881,113.2705,113.2976,44690.0
2016-03-15 11:45:00,125.21,125.33,125.21,125.27,20441.0,113.2795,113.3881,113.2795,113.3338,20441.0
2016-03-15 11:50:00,125.26,125.28,125.03,125.06,39196.0,113.3248,113.3429,113.1167,113.1438,39196.0
2016-03-15 11:55:00,125.05,125.31,125.04,125.22,23751.0,113.1348,113.37,113.1257,113.2886,23751.0
2016-03-15 12:00:00,125.24,125.3,125.18,125.19,37010.0,113.3067,113.361,113.2524,113.2614,37010.0
2016-03-15 12:05:00,125.18,125.36,125.18,125.32,24663.0,113.2524,113.4152,113.2524,113.3791,24663.0
2016-03-15 12:10:00,125.32,125.45,125.32,125.42,20915.0,113.3791,113.4967,113.3791,113.4695,20915.0
2016-03-15 12:15:00,125.44,125.51,125.39,125.46,30823.0,113.4876,113.5509,113.4424,113.5057,30823.0
2016-03-15 12:20:00,125.47,125.53,125.47,125.5,22354.0,113.5148,113.569,113.5148,113.5419,22354.0
2016-03-15 12:25:00,125.51,125.66,125.47,125.64,24712.0,113.5509,113.6867,113.5148,113.6686,24712.0
2016-03-15 12:30:00,125.62,125.66,125.54,125.54,20080.0,113.6505,113.6867,113.5781,113.5781,20080.0
2016-03-15 12:35:00,125.55,125.63,125.49,125.59,29406.0,113.5871,113.6595,113.5329,113.6233,29406.0
2016-03-15 12:40:00,125.56,125.63,125.52,125.52,23754.0,113.5962,113.6595,113.56,113.56,23754.0
2016-03-15 12:45:00,125.54,125.54,125.4,125.42,22409.0,113.5781,113.5781,113.4514,113.4695,22409.0
2016-03-15 12:50:00,125.41,125.49,125.4,125.46,20202.0,113.4605,113.5329,113.4514,113.5057,20202.0
2016-03-15 12:55:00,125.47,125.58,125.45,125.55,34986.0,113.5148,113.6143,113.4967,113.5871,34986.0
2016-03-15 13:00:00,125.55,125.69,125.54,125.68,30999.0,113.5871,113.7138,113.5781,113.7047,30999.0
2016-03-15 13:05:00,125.68,125.78,125.68,125.75,20501.0,113.7047,113.7952,113.7047,113.7681,20501.0
2016-03-15 13:10:00,125.75,125.79,125.75,125.78,21644.0,113.7681,113.8043,113.7681,113.7952,21644.0
2016-03-15 13:15:00,125.8,125.81,125.68,125.7,25430.0,113.8133,113.8224,113.7047,113.7228,25430.0
2016-03-15 13:20:00,125.7,125.9,125.7,125.86,16247.0,113.7228,113.9038,113.7228,113.8676,16247.0
2016-03-15 13:25:00,125.88,126.0,125.87,125.96,21804.0,113.8857,113.9943,113.8766,113.9581,21804.0
2016-03-15 13:30:00,125.98,126.06,125.94,125.94,50985.0,113.9762,114.0485,113.94,113.94,50985.0
2016-03-15 13:35:00,125.94,125.95,125.84,125.9,17258.0,113.94,113.949,113.8495,113.9038,17258.0
2016-03-15 13:40:00,125.9,125.99,125.9,125.96,43901.0,113.9038,113.9852,113.9038,113.9581,43901.0
2016-03-15 13:45:00,125.96,125.99,125.86,125.88,20560.0,113.9581,113.9852,113.8676,113.8857,20560.0
2016-03-15 13:50:00,125.89,125.97,125.84,125.97,22952.0,113.8947,113.9671,113.8495,113.9671,22952.0
2016-03-15 13:55:00,125.98,125.99,125.96,125.97,34929.0,113.9762,113.9852,113.9581,113.9671,34929.0
2016-03-15 14:00:00,125.99,125.99,125.74,125.74,35868.0,113.9852,113.9852,113.759,113.759,35868.0
2016-03-15 14:05:00,125.75,125.87,125.73,125.86,22741.0,113.7681,113.8766,113.75,113.8676,22741.0
2016-03-15 14:10:00,125.86,126.01,125.85,125.99,29969.0,113.8676,114.0033,113.8586,113.9852,29969.0
2016-03-15 14:15:00,125.99,126.03,125.97,125.97,26994.0,113.9852,114.0214,113.9671,113.9671,26994.0
2016-03-15 14:20:00,125.99,125.99,125.82,125.84,21250.0,113.9852,113.9852,113.8314,113.8495,21250.0
2016-03-15 14:25:00,125.84,125.94,125.84,125.94,15865.0,113.8495,113.94,113.8495,113.94,15865.0
2016-03-15 14:30:00,125.95,126.02,125.83,126.02,28543.0,113.949,114.0124,113.8405,114.0124,28543.0
2016-03-15 14:35:00,126.04,126.09,125.99,126.01,41595.0,114.0304,114.0757,113.9852,114.0033,41595.0
2016-03-15 14:40:00,126.02,126.02,125.79,125.79,74598.0,114.0124,114.0124,113.8043,113.8043,74598.0
2016-03-15 14:45:00,125.8,125.83,125.75,125.78,21289.0,113.8133,113.8405,113.7681,113.7952,21289.0
2016-03-15 14:50:00,125.77,125.81,125.77,125.79,18115.0,113.7862,113.8224,113.7862,113.8043,18115.0
2016-03-15 14:55:00,125.8,125.81,125.68,125.69,35578.0,113.8133,113.8224,113.7047,113.7138,35578.0
2016-03-15 15:00:00,125.7,125.86,125.69,125.86,32032.0,113.7228,113.8676,113.7138,113.8676,32032.0
2016-03-15 15:05:00,125.85,125.89,125.82,125.87,29545.0,113.8586,113.8947,113.8314,113.8766,29545.0
2016-03-15 15:10:00,125.87,126.02,125.87,126.01,33226.0,113.8766,114.0124,113.8766,114.0033,33226.0
2016-03-15 15:15:00,126.02,126.13,126.02,126.12,24138.0,114.0124,114.1119,114.0124,114.1028,24138.0
2016-03-15 15:20:00,126.11,126.17,126.11,126.14,29904.0,114.0938,114.1481,114.0938,114.1209,29904.0
2016-03-15 15:25:00,126.12,126.26,126.07,126.24,66302.0,114.1028,114.2295,114.0576,114.2114,66302.0
2016-03-15 15:30:00,126.24,126.26,126.13,126.18,52815.0,114.2114,114.2295,114.1119,114.1571,52815.0
2016-03-15 15:35:00,126.18,126.22,126.13,126.18,48914.0,114.1571,114.1933,114.1119,114.1571,48914.0
2016-03-15 15:40:00,126.18,126.22,126.09,126.13,34040.0,114.1571,114.1933,114.0757,114.1119,34040.0
2016-03-15 15:45:00,126.12,126.26,126.07,126.07,53332.0,114.1028,114.2295,114.0576,114.0576,53332.0
2016-03-15 15:50:00,126.06,126.13,126.02,126.12,29020.0,114.0485,114.1119,114.0124,114.1028,29020.0
2016-03-15 15:55:00,126.11,126.37,126.11,126.33,208977.0,114.0938,114.329,114.0938,114.2928,208977.0
2016-03-16 09:30:00,126.24,126.49,125.87,126.47,89371.0,114.2114,114.4376,113.8766,114.4195,89371.0
2016-03-16 09:35:00,126.44,126.75,126.19,126.73,64559.0,114.3923,114.6728,114.1662,114.6547,64559.0
2016-03-16 09:40:00,126.71,126.86,126.55,126.81,55219.0,114.6366,114.7723,114.4919,114.7271,55219.0
2016-03-16 09:45:00,126.86,127.28,126.83,127.16,46939.0,114.7723,115.1523,114.7452,115.0437,46939.0
2016-03-16 09:50:00,127.22,127.58,127.22,127.44,66864.0,115.098,115.4237,115.098,115.2971,66864.0
2016-03-16 09:55:00,127.4,127.47,127.1,127.1,46010.0,115.2609,115.3242,114.9894,114.9894,46010.0
2016-03-16 10:00:00,127.1,127.24,127.08,127.08,45328.0,114.9894,115.1161,114.9714,114.9714,45328.0
2016-03-16 10:05:00,127.08,127.4,127.08,127.4,47079.0,114.9714,115.2609,114.9714,115.2609,47079.0
2016-03-16 10:10:00,127.39,127.39,127.22,127.35,45878.0,115.2518,115.2518,115.098,115.2156,45878.0
2016-03-16 10:15:00,127.35,127.53,127.34,127.51,29808.0,115.2156,115.3785,115.2066,115.3604,29808.0
2016-03-16 10:20:00,127.52,127.55,127.31,127.32,47311.0,115.3694,115.3966,115.1794,115.1885,47311.0
2016-03-16 10:25:00,127.27,127.29,127.05,127.18,42987.0,115.1432,115.1613,114.9442,115.0618,42987.0
2016-03-16 10:30:00,127.2,127.27,127.1,127.12,35083.0,115.0799,115.1432,114.9894,115.0075,35083.0
2016-03-16 10:35:00,127.1,127.32,127.1,127.29,30075.0,114.9894,115.1885,114.9894,115.1613,30075.0
2016-03-16 10:40:00,127.31,127.49,127.31,127.38,63157.0,115.1794,115.3423,115.1794,115.2428,63157.0
2016-03-16 10:45:00,127.35,127.35,127.08,127.15,56581.0,115.2156,115.2156,114.9714,115.0347,56581.0
2016-03-16 10:50:00,127.13,127.21,127.13,127.19,29240.0,115.0166,115.089,115.0166,115.0709,29240.0
2016-03-16 10:55:00,127.21,127.34,127.19,127.33,24361.0,115.089,115.2066,115.0709,115.1975,24361.0
2016-03-16 11:00:00,127.32,127.39,127.28,127.38,29983.0,115.1885,115.2518,115.1523,115.2428,29983.0
2016-03-16 11:05:00,127.35,127.36,127.22,127.29,28960.0,115.2156,115.2247,115.098,115.1613,28960.0
2016-03-16 11:10:00,127.29,127.41,127.27,127.38,26794.0,115.1613,115.2699,115.1432,115.2428,26794.0
2016-03-16 11:15:00,127.38,127.52,127.38,127.5,22077.0,115.2428,115.3694,115.2428,115.3513,22077.0
2016-03-16 11:20:00,127.5,127.52,127.45,127.46,29767.0,115.3513,115.3694,115.3061,115.3151,29767.0
2016-03-16 11:25:00,127.47,127.52,127.46,127.47,19777.0,115.3242,115.3694,115.3151,115.3242,19777.0
2016-03-16 11:30:00,127.47,127.54,127.45,127.49,24737.0,115.3242,115.3875,115.3061,115.3423,24737.0
2016-03-16 11:35:00,127.48,127.5,127.34,127.37,22720.0,115.3332,115.3513,115.2066,115.2337,22720.0
2016-03-16 11:40:00,127.39,127.41,127.25,127.25,22146.0,115.2518,115.2699,115.1252,115.1252,22146.0
2016-03-16 11:45:00,127.23,127.23,127.14,127.16,22847.0,115.1071,115.1071,115.0256,115.0437,22847.0
2016-03-16 11:50:00,127.15,127.17,127.1,127.11,26084.0,115.0347,115.0528,114.9894,114.9985,26084.0
2016-03-16 11:55:00,127.1,127.18,127.1,127.14,20747.0,114.9894,115.0618,114.9894,115.0256,20747.0
2016-03-16 12:00:00,127.16,127.23,127.14,127.15,28365.0,115.0437,115.1071,115.0256,115.0347,28365.0
2016-03-16 12:05:00,127.17,127.22,127.08,127.1,31536.0,115.0528,115.098,114.9714,114.9894,31536.0
2016-03-16 12:10:00,127.11,127.15,127.06,127.14,18146.0,114.9985,115.0347,114.9533,115.0256,18146.0
2016-03-16 12:15:00,127.15,127.2,127.14,127.19,16650.0,115.0347,115.0799,115.0256,115.0709,16650.0
2016-03-16 12:20:00,127.19,127.21,127.07,127.07,26600.0,115.0709,115.089,114.9623,114.9623,26600.0
2016-03-16 12:25:00,127.09,127.09,126.9,126.9,29403.0,114.9804,114.9804,114.8085,114.8085,29403.0
2016-03-16 12:30:00,126.9,126.93,126.75,126.76,32210.0,114.8085,114.8356,114.6728,114.6818,32210.0
2016-03-16 12:35:00,126.77,126.77,126.63,126.71,26561.0,114.6909,114.6909,114.5642,114.6366,26561.0
2016-03-16 12:40:00,126.71,126.72,126.68,126.68,26270.0,114.6366,114.6457,114.6095,114.6095,26270.0
2016-03-16 12:45:00,126.69,126.7,126.33,126.36,35425.0,114.6185,114.6276,114.2928,114.32,35425.0
2016-03-16 12:50:00,126.36,126.43,126.36,126.37,27755.0,114.32,114.3833,114.32,114.329,27755.0
2016-03-16 12:55:00,126.35,126.36,126.26,126.29,29453.0,114.3109,114.32,114.2295,114.2566,29453.0
2016-03-16 13:00:00,126.29,126.36,126.2,126.2,27288.0,114.2566,114.32,114.1752,114.1752,27288.0
2016-03-16 13:05:00,126.2,126.21,126.01,126.01,31307.0,114.1752,114.1842,114.0033,114.0033,31307.0
2016-03-16 13:10:00,126.01,126.03,125.82,125.84,29852.0,114.0033,114.0214,113.8314,113.8495,29852.0
2016-03-16 13:15:00,125.85,126.0,125.75,125.99,29310.0,113.8586,113.9943,113.7681,113.9852,29310.0
2016-03-16 13:20:00,126.0,126.21,126.0,126.21,22397.0,113.9943,114.1842,113.9943,114.1842,22397.0
2016-03-16 13:25:00,126.23,126.36,126.23,126.24,35310.0,114.2023,114.32,114.2023,114.2114,35310.0
2016-03-16 13:30:00,126.23,126.23,126.11,126.16,24099.0,114.2023,114.2023,114.0938,114.139,24099.0
2016-03-16 13:35:00,126.16,126.23,126.13,126.22,23492.0,114.139,114.2023,114.1119,114.1933,23492.0
2016-03-16 13:40:00,126.22,126.38,126.22,126.24,31438.0,114.1933,114.3381,114.1933,114.2114,31438.0
2016-03-16 13:45:00,126.25,126.33,126.24,126.28,26389.0,114.2204,114.2928,114.2114,114.2476,26389.0
2016-03-16 13:50:00,126.28,126.32,126.23,126.23,21935.0,114.2476,114.2838,114.2023,114.2023,21935.0
2016-03-16 13:55:00,126.23,126.23,126.09,126.13,24782.0,114.2023,114.2023,114.0757,114.1119,24782.0
2016-03-16 14:00:00,126.14,127.18,126.12,126.83,128336.0,114.1209,115.0618,114.1028,114.7452,128336.0
2016-03-16 14:05:00,126.82,127.13,126.81,127.0,64075.0,114.7361,115.0166,114.7271,114.899,64075.0
2016-03-16 14:10:00,126.97,126.98,126.38,126.41,51037.0,114.8718,114.8809,114.3381,114.3652,51037.0
2016-03-16 14:15:00,126.43,126.65,126.38,126.42,37807.0,114.3833,114.5823,114.3381,114.3742,37807.0
2016-03-16 14:20:00,126.41,126.96,126.4,126.89,34402.0,114.3652,114.8628,114.3561,114.7995,34402.0
2016-03-16 14:25:00,126.89,127.25,126.85,127.06,115758.0,114.7995,115.1252,114.7633,114.9533,115758.0
2016-03-16 14:30:00,127.05,127.19,126.99,127.06,39556.0,114.9442,115.0709,114.8899,114.9533,39556.0
2016-03-16 14:35:00,127.1,127.2,126.93,127.15,49743.0,114.9894,115.0799,114.8356,115.0347,49743.0
2016-03-16 14:40:00,127.14,127.69,127.14,127.64,67796.0,115.0256,115.5232,115.0256,115.478,67796.0
2016-03-16 14:45:00,127.67,127.79,127.67,127.72,56066.0,115.5051,115.6137,115.5051,115.5504,56066.0
2016-03-16 14:50:00,127.69,127.76,127.6,127.66,50208.0,115.5232,115.5866,115.4418,115.4961,50208.0
2016-03-16 14:55:00,127.66,127.69,127.28,127.31,56614.0,115.4961,115.5232,115.1523,115.1794,56614.0
2016-03-16 15:00:00,127.32,127.49,127.19,127.44,52094.0,115.1885,115.3423,115.0709,115.2971,52094.0
2016-03-16 15:05:00,127.43,127.69,127.43,127.69,46868.0,115.288,115.5232,115.288,115.5232,46868.0
2016-03-16 15:10:00,127.64,127.74,127.5,127.73,56953.0,115.478,115.5685,115.3513,115.5594,56953.0
2016-03-16 15:15:00,127.73,127.94,127.71,127.81,57764.0,115.5594,115.7494,115.5413,115.6318,57764.0
2016-03-16 15:20:00,127.84,127.84,127.47,127.56,66772.0,115.6589,115.6589,115.3242,115.4056,66772.0
2016-03-16 15:25:00,127.56,127.78,127.52,127.74,46964.0,115.4056,115.6047,115.3694,115.5685,46964.0
2016-03-16 15:30:00,127.75,127.87,127.74,127.84,79388.0,115.5775,115.6861,115.5685,115.6589,79388.0
2016-03-16 15:35:00,127.85,128.02,127.84,128.0,74639.0,115.668,115.8218,115.6589,115.8037,74639.0
2016-03-16 15:40:00,128.02,128.13,127.92,127.94,71585.0,115.8218,115.9213,115.7313,115.7494,71585.0
2016-03-16 15:45:00,127.95,127.95,127.66,127.67,60694.0,115.7585,115.7585,115.4961,115.5051,60694.0
2016-03-16 15:50:00,127.68,127.82,127.65,127.67,129597.0,115.5142,115.6408,115.487,115.5051,129597.0
2016-03-16 15:55:00,127.66,127.68,127.48,127.58,168708.0,115.4961,115.5142,115.3332,115.4237,168708.0
2016-03-17 09:30:00,128.07,128.28,128.0,128.27,109356.0,115.867,116.057,115.8037,116.048,109356.0
2016-03-17 09:35:00,128.26,128.37,127.89,127.89,72672.0,116.0389,116.1384,115.7042,115.7042,72672.0
2016-03-17 09:40:00,127.89,127.9,127.46,127.51,58130.0,115.7042,115.7132,115.3151,115.3604,58130.0
2016-03-17 09:45:00,127.51,127.77,127.42,127.77,50541.0,115.3604,115.5956,115.279,115.5956,50541.0
2016-03-17 09:50:00,127.75,127.9,127.65,127.9,55393.0,115.5775,115.7132,115.487,115.7132,55393.0
2016-03-17 09:55:00,127.85,128.04,127.84,128.01,60162.0,115.668,115.8399,115.6589,115.8127,60162.0
2016-03-17 10:00:00,128.02,128.02,127.69,127.99,88362.0,115.8218,115.8218,115.5232,115.7946,88362.0
2016-03-17 10:05:00,127.95,128.17,127.95,127.98,74427.0,115.7585,115.9575,115.7585,115.7856,74427.0
2016-03-17 10:10:00,127.99,128.16,127.92,128.14,43427.0,115.7946,115.9484,115.7313,115.9304,43427.0
2016-03-17 10:15:00,128.14,128.16,127.86,127.97,42201.0,115.9304,115.9484,115.677,115.7765,42201.0
2016-03-17 10:20:00,127.97,128.04,127.86,128.02,41316.0,115.7765,115.8399,115.677,115.8218,41316.0
2016-03-17 10:25:00,128.01,128.09,127.87,127.97,48495.0,115.8127,115.8851,115.6861,115.7765,48495.0
2016-03-17 10:30:00,127.92,128.05,127.91,127.98,34130.0,115.7313,115.8489,115.7223,115.7856,34130.0
2016-03-17 10:35:00,127.94,128.05,127.94,128.01,42827.0,115.7494,115.8489,115.7494,115.8127,42827.0
2016-03-17 10:40:00,128.03,128.17,128.01,128.11,48058.0,115.8308,115.9575,115.8127,115.9032,48058.0
2016-03-17 10:45:00,128.1,128.19,128.04,128.11,51355.0,115.8942,115.9756,115.8399,115.9032,51355.0
2016-03-17 10:50:00,128.11,128.31,128.1,128.29,61715.0,115.9032,116.0842,115.8942,116.0661,61715.0
2016-03-17 10:55:00,128.29,128.34,128.23,128.34,40600.0,116.0661,116.1113,116.0118,116.1113,40600.0
2016-03-17 11:00:00,128.32,128.36,128.05,128.05,63200.0,116.0932,116.1294,115.8489,115.8489,63200.0
2016-03-17 11:05:00,128.05,128.32,128.05,128.32,32477.0,115.8489,116.0932,115.8489,116.0932,32477.0
2016-03-17 11:10:00,128.31,128.52,128.31,128.52,48171.0,116.0842,116.2741,116.0842,116.2741,48171.0
2016-03-17 11:15:00,128.52,128.73,128.5,128.7,46314.0,116.2741,116.4641,116.256,116.437,46314.0
2016-03-17 11:20:00,128.71,128.94,128.69,128.93,39534.0,116.446,116.6541,116.4279,116.6451,39534.0
2016-03-17 11:25:00,128.93,128.94,128.81,128.94,42530.0,116.6451,116.6541,116.5365,116.6541,42530.0
2016-03-17 11:30:00,128.94,128.98,128.9,128.97,32465.0,116.6541,116.6903,116.6179,116.6813,32465.0
2016-03-17 11:35:00,128.99,129.07,128.97,129.07,48110.0,116.6994,116.7717,116.6813,116.7717,48110.0
2016-03-17 11:40:00,129.06,129.08,128.98,129.03,53745.0,116.7627,116.7808,116.6903,116.7355,53745.0
2016-03-17 11:45:00,129.02,129.16,128.98,129.15,33825.0,116.7265,116.8532,116.6903,116.8441,33825.0
2016-03-17 11:50:00,129.15,129.3,129.13,129.27,37216.0,116.8441,116.9798,116.826,116.9527,37216.0
2016-03-17 11:55:00,129.27,129.42,129.25,129.3,65235.0,116.9527,117.0884,116.9346,116.9798,65235.0
2016-03-17 12:00:00,129.3,129.57,129.29,129.57,46938.0,116.9798,117.2241,116.9708,117.2241,46938.0
2016-03-17 12:05:00,129.55,129.71,129.49,129.7,36822.0,117.206,117.3508,117.1517,117.3417,36822.0
2016-03-17 12:10:00,129.69,129.86,129.69,129.8,28557.0,117.3327,117.4865,117.3327,117.4322,28557.0
2016-03-17 12:15:00,129.78,129.99,129.78,129.99,44368.0,117.4141,117.6041,117.4141,117.6041,44368.0
2016-03-17 12:20:00,129.97,130.53,129.95,130.47,185991.0,117.586,118.0926,117.5679,118.0383,185991.0
2016-03-17 12:25:00,130.47,130.49,130.28,130.37,87537.0,118.0383,118.0564,117.8664,117.9479,87537.0
2016-03-17 12:30:00,130.37,130.82,130.34,130.8,53956.0,117.9479,118.355,117.9207,118.3369,53956.0
2016-03-17 12:35:00,130.82,131.0,130.63,130.63,67541.0,118.355,118.5178,118.1831,118.1831,67541.0
2016-03-17 12:40:00,130.63,130.63,130.5,130.59,48283.0,118.1831,118.1831,118.0655,118.1469,48283.0
2016-03-17 12:45:00,130.6,130.61,130.47,130.57,43674.0,118.156,118.165,118.0383,118.1288,43674.0
2016-03-17 12:50:00,130.56,130.58,130.42,130.57,35939.0,118.1198,118.1379,117.9931,118.1288,35939.0
2016-03-17 12:55:00,130.58,130.64,130.54,130.59,56115.0,118.1379,118.1921,118.1017,118.1469,56115.0
2016-03-17 13:00:00,130.58,130.6,130.44,130.48,44917.0,118.1379,118.156,118.0112,118.0474,44917.0
2016-03-17 13:05:00,130.49,130.54,130.21,130.21,64825.0,118.0564,118.1017,117.8031,117.8031,64825.0
2016-03-17 13:10:00,130.23,130.35,130.15,130.19,73077.0,117.8212,117.9298,117.7488,117.785,73077.0
2016-03-17 13:15:00,130.18,130.21,130.09,130.16,46419.0,117.776,117.8031,117.6945,117.7579,46419.0
2016-03-17 13:20:00,130.15,130.2,130.1,130.19,34802.0,117.7488,117.7941,117.7036,117.785,34802.0
2016-03-17 13:25:00,130.19,130.27,130.1,130.15,68820.0,117.785,117.8574,117.7036,117.7488,68820.0
2016-03-17 13:30:00,130.16,130.22,130.1,130.22,30617.0,117.7579,117.8122,117.7036,117.8122,30617.0
2016-03-17 13:35:00,130.19,130.35,130.18,130.33,49486.0,117.785,117.9298,117.776,117.9117,49486.0
2016-03-17 13:40:00,130.35,130.49,130.33,130.46,55990.0,117.9298,118.0564,117.9117,118.0293,55990.0
2016-03-17 13:45:00,130.46,130.74,130.4,130.62,84765.0,118.0293,118.2826,117.975,118.174,84765.0
2016-03-17 13:50:00,130.63,130.73,130.52,130.56,33854.0,118.1831,118.2736,118.0836,118.1198,33854.0
2016-03-17 13:55:00,130.54,130.74,130.52,130.74,94876.0,118.1017,118.2826,118.0836,118.2826,94876.0
2016-03-17 14:00:00,130.73,130.73,130.57,130.66,33933.0,118.2736,118.2736,118.1288,118.2102,33933.0
2016-03-17 14:05:00,130.66,130.76,130.63,130.75,63823.0,118.2102,118.3007,118.1831,118.2917,63823.0
2016-03-17 14:10:00,130.75,130.9,130.74,130.88,47165.0,118.2917,118.4274,118.2826,118.4093,47165.0
2016-03-17 14:15:00,130.86,131.01,130.86,130.95,76845.0,118.3912,118.5269,118.3912,118.4726,76845.0
2016-03-17 14:20:00,130.98,131.0,130.76,130.82,42654.0,118.4997,118.5178,118.3007,118.355,42654.0
2016-03-17 14:25:00,130.8,130.82,130.68,130.73,48635.0,118.3369,118.355,118.2283,118.2736,48635.0
2016-03-17 14:30:00,130.71,130.75,130.68,130.75,38199.0,118.2555,118.2917,118.2283,118.2917,38199.0
2016-03-17 14:35:00,130.76,130.76,130.69,130.74,31183.0,118.3007,118.3007,118.2374,118.2826,31183.0
2016-03-17 14:40:00,130.74,130.98,130.74,130.97,42686.0,118.2826,118.4997,118.2826,118.4907,42686.0
2016-03-17 14:45:00,130.97,131.1,130.97,131.08,47489.0,118.4907,118.6083,118.4907,118.5902,47489.0
2016-03-17 14:50:00,131.09,131.25,131.06,131.22,61349.0,118.5993,118.744,118.5721,118.7169,61349.0
2016-03-17 14:55:00,131.22,131.25,130.96,131.0,57515.0,118.7169,118.744,118.4817,118.5178,57515.0
2016-03-17 15:00:00,131.0,131.08,130.98,131.05,53427.0,118.5178,118.5902,118.4997,118.5631,53427.0
2016-03-17 15:05:00,131.05,131.07,130.91,131.0,54737.0,118.5631,118.5812,118.4364,118.5178,54737.0
2016-03-17 15:10:00,131.0,131.05,130.9,130.92,54999.0,118.5178,118.5631,118.4274,118.4455,54999.0
2016-03-17 15:15:00,130.93,130.93,130.82,130.83,56004.0,118.4545,118.4545,118.355,118.364,56004.0
2016-03-17 15:20:00,130.84,131.01,130.82,131.0,29379.0,118.3731,118.5269,118.355,118.5178,29379.0
2016-03-17 15:25:00,130.99,131.19,130.98,131.09,60336.0,118.5088,118.6897,118.4997,118.5993,60336.0
2016-03-17 15:30:00,131.13,131.25,131.11,131.22,51076.0,118.6355,118.744,118.6174,118.7169,51076.0
2016-03-17 15:35:00,131.22,131.59,131.22,131.58,91541.0,118.7169,119.0516,118.7169,119.0426,91541.0
2016-03-17 15:40:00,131.59,131.6,131.44,131.44,138521.0,119.0516,119.0607,118.9159,118.9159,138521.0
2016-03-17 15:45:00,131.42,131.45,131.13,131.13,104114.0,118.8978,118.925,118.6355,118.6355,104114.0
2016-03-17 15:50:00,131.13,131.21,130.85,130.85,140869.0,118.6355,118.7078,118.3821,118.3821,140869.0
2016-03-17 15:55:00,130.85,130.85,130.63,130.7,303987.0,118.3821,118.3821,118.1831,118.2464,303987.0
2016-03-18 09:30:00,131.24,131.88,131.01,131.75,980438.0,118.735,119.314,118.5269,119.1964,980438.0
2016-03-18 09:35:00,131.73,133.34,131.73,133.22,201178.0,119.1783,120.6349,119.1783,120.5263,201178.0
2016-03-18 09:40:00,133.25,133.61,133.19,133.57,132989.0,120.5535,120.8792,120.4992,120.843,132989.0
2016-03-18 09:45:00,133.58,133.6,133.16,133.3,101410.0,120.852,120.8701,120.472,120.5987,101410.0
2016-03-18 09:50:00,133.32,133.92,133.27,133.83,125376.0,120.6168,121.1596,120.5715,121.0782,125376.0
2016-03-18 09:55:00,133.83,133.93,133.79,133.91,103979.0,121.0782,121.1687,121.042,121.1506,103979.0
2016-03-18 10:00:00,133.86,133.98,133.79,133.89,137721.0,121.1053,121.2139,121.042,121.1325,137721.0
2016-03-18 10:05:00,133.9,134.29,133.89,134.2,105618.0,121.1415,121.4944,121.1325,121.4129,105618.0
2016-03-18 10:10:00,134.23,134.67,134.2,134.64,132317.0,121.4401,121.8381,121.4129,121.811,132317.0
2016-03-18 10:15:00,134.65,134.68,134.14,134.31,165263.0,121.8201,121.8472,121.3586,121.5125,165263.0
2016-03-18 10:20:00,134.26,134.62,134.25,134.55,92242.0,121.4672,121.7929,121.4582,121.7296,92242.0
2016-03-18 10:25:00,134.55,134.57,134.42,134.47,80496.0,121.7296,121.7477,121.612,121.6572,80496.0
2016-03-18 10:30:00,134.46,134.54,134.33,134.51,66331.0,121.6482,121.7205,121.5305,121.6934,66331.0
2016-03-18 10:35:00,134.53,134.54,133.92,133.95,92628.0,121.7115,121.7205,121.1596,121.1868,92628.0
2016-03-18 10:40:00,133.96,134.08,133.73,133.76,246935.0,121.1958,121.3044,120.9877,121.0149,246935.0
2016-03-18 10:45:00,133.75,133.76,133.58,133.59,248427.0,121.0058,121.0149,120.852,120.8611,248427.0
2016-03-18 10:50:00,133.58,133.6,133.27,133.58,148981.0,120.852,120.8701,120.5715,120.852,148981.0
2016-03-18 10:55:00,133.58,133.6,133.19,133.19,74781.0,120.852,120.8701,120.4992,120.4992,74781.0
2016-03-18 11:00:00,133.19,133.61,133.18,133.6,63041.0,120.4992,120.8792,120.4901,120.8701,63041.0
2016-03-18 11:05:00,133.6,133.76,133.55,133.59,99056.0,120.8701,121.0149,120.8249,120.8611,99056.0
2016-03-18 11:10:00,133.58,133.63,133.52,133.54,94298.0,120.852,120.8972,120.7977,120.8158,94298.0
2016-03-18 11:15:00,133.55,133.59,133.46,133.55,74730.0,120.8249,120.8611,120.7434,120.8249,74730.0
2016-03-18 11:20:00,133.54,133.7,133.46,133.58,78042.0,120.8158,120.9606,120.7434,120.852,78042.0
2016-03-18 11:25:00,133.57,133.6,133.42,133.5,59295.0,120.843,120.8701,120.7073,120.7796,59295.0
2016-03-18 11:30:00,133.5,133.58,133.44,133.45,58608.0,120.7796,120.852,120.7253,120.7344,58608.0
2016-03-18 11:35:00,133.45,133.48,133.36,133.36,41408.0,120.7344,120.7615,120.653,120.653,41408.0
2016-03-18 11:40:00,133.35,133.35,133.1,133.17,67282.0,120.6439,120.6439,120.4177,120.4811,67282.0
2016-03-18 11:45:00,133.17,133.29,133.15,133.29,38974.0,120.4811,120.5896,120.463,120.5896,38974.0
2016-03-18 11:50:00,133.28,133.39,133.24,133.37,57439.0,120.5806,120.6801,120.5444,120.662,57439.0
2016-03-18 11:55:00,133.39,133.39,133.32,133.35,38105.0,120.6801,120.6801,120.6168,120.6439,38105.0
2016-03-18 12:00:00,133.36,133.38,133.3,133.35,44613.0,120.653,120.6711,120.5987,120.6439,44613.0
2016-03-18 12:05:00,133.37,133.4,133.34,133.38,38375.0,120.662,120.6892,120.6349,120.6711,38375.0
2016-03-18 12:10:00,133.37,133.4,133.34,133.34,35126.0,120.662,120.6892,120.6349,120.6349,35126.0
2016-03-18 12:15:00,133.35,133.35,133.29,133.34,48431.0,120.6439,120.6439,120.5896,120.6349,48431.0
2016-03-18 12:20:00,133.33,133.35,133.3,133.31,41997.0,120.6258,120.6439,120.5987,120.6077,41997.0
2016-03-18 12:25:00,133.32,133.33,133.26,133.3,50547.0,120.6168,120.6258,120.5625,120.5987,50547.0
2016-03-18 12:30:00,133.31,133.31,133.05,133.07,60092.0,120.6077,120.6077,120.3725,120.3906,60092.0
2016-03-18 12:35:00,133.08,133.08,132.88,132.92,58568.0,120.3997,120.3997,120.2187,120.2549,58568.0
2016-03-18 12:40:00,132.91,132.91,132.78,132.78,38748.0,120.2458,120.2458,120.1282,120.1282,38748.0
2016-03-18 12:45:00,132.78,132.87,132.76,132.82,33050.0,120.1282,120.2097,120.1101,120.1644,33050.0
2016-03-18 12:50:00,132.81,132.88,132.81,132.84,29051.0,120.1554,120.2187,120.1554,120.1825,29051.0
2016-03-18 12:55:00,132.84,132.98,132.82,132.98,30472.0,120.1825,120.3092,120.1644,120.3092,30472.0
2016-03-18 13:00:00,132.98,133.07,132.71,132.73,52212.0,120.3092,120.3906,120.0649,120.083,52212.0
2016-03-18 13:05:00,132.73,132.78,132.61,132.61,54933.0,120.083,120.1282,119.9744,119.9744,54933.0
2016-03-18 13:10:00,132.6,132.8,132.6,132.77,30050.0,119.9654,120.1463,119.9654,120.1192,30050.0
2016-03-18 13:15:00,132.77,132.98,132.77,132.95,28308.0,120.1192,120.3092,120.1192,120.282,28308.0
2016-03-18 13:20:00,132.97,133.02,132.88,132.96,52614.0,120.3001,120.3454,120.2187,120.2911,52614.0
2016-03-18 13:25:00,132.95,133.01,132.95,132.99,25982.0,120.282,120.3363,120.282,120.3182,25982.0
2016-03-18 13:30:00,133.02,133.02,132.74,132.77,34401.0,120.3454,120.3454,120.092,120.1192,34401.0
2016-03-18 13:35:00,132.79,132.8,132.66,132.69,28721.0,120.1373,120.1463,120.0197,120.0468,28721.0
2016-03-18 13:40:00,132.68,132.78,132.66,132.69,35685.0,120.0378,120.1282,120.0197,120.0468,35685.0
2016-03-18 13:45:00,132.69,132.9,132.69,132.88,34694.0,120.0468,120.2368,120.0468,120.2187,34694.0
2016-03-18 13:50:00,132.88,132.94,132.86,132.9,27862.0,120.2187,120.273,120.2006,120.2368,27862.0
2016-03-18 13:55:00,132.91,132.95,132.9,132.95,36253.0,120.2458,120.282,120.2368,120.282,36253.0
2016-03-18 14:00:00,132.93,133.06,132.93,133.04,32224.0,120.2639,120.3816,120.2639,120.3635,32224.0
2016-03-18 14:05:00,133.06,133.14,133.02,133.1,40536.0,120.3816,120.4539,120.3454,120.4177,40536.0
2016-03-18 14:10:00,133.11,133.21,133.11,133.14,43785.0,120.4268,120.5173,120.4268,120.4539,43785.0
2016-03-18 14:15:00,133.15,133.36,133.14,133.34,73009.0,120.463,120.653,120.4539,120.6349,73009.0
2016-03-18 14:20:00,133.35,133.46,133.34,133.39,55483.0,120.6439,120.7434,120.6349,120.6801,55483.0
2016-03-18 14:25:00,133.39,133.41,133.32,133.36,48671.0,120.6801,120.6982,120.6168,120.653,48671.0
2016-03-18 14:30:00,133.35,133.51,133.34,133.47,37625.0,120.6439,120.7887,120.6349,120.7525,37625.0
2016-03-18 14:35:00,133.47,133.57,133.47,133.55,58301.0,120.7525,120.843,120.7525,120.8249,58301.0
2016-03-18 14:40:00,133.54,133.57,133.41,133.49,41414.0,120.8158,120.843,120.6982,120.7706,41414.0
2016-03-18 14:45:00,133.49,133.55,133.48,133.54,48814.0,120.7706,120.8249,120.7615,120.8158,48814.0
2016-03-18 14:50:00,133.53,133.59,133.48,133.53,36224.0,120.8068,120.8611,120.7615,120.8068,36224.0
2016-03-18 14:55:00,133.53,133.53,133.2,133.28,69203.0,120.8068,120.8068,120.5082,120.5806,69203.0
2016-03-18 15:00:00,133.29,133.68,133.29,133.68,77597.0,120.5896,120.9425,120.5896,120.9425,77597.0
2016-03-18 15:05:00,133.66,133.74,133.64,133.68,66606.0,120.9244,120.9968,120.9063,120.9425,66606.0
2016-03-18 15:10:00,133.69,133.87,133.68,133.86,64471.0,120.9515,121.1144,120.9425,121.1053,64471.0
2016-03-18 15:15:00,133.87,134.03,133.84,134.01,73593.0,121.1144,121.2591,121.0872,121.241,73593.0
2016-03-18 15:20:00,134.02,134.13,133.87,134.09,86193.0,121.2501,121.3496,121.1144,121.3134,86193.0
2016-03-18 15:25:00,134.09,134.24,134.07,134.24,84655.0,121.3134,121.4491,121.2953,121.4491,84655.0
2016-03-18 15:30:00,134.24,134.33,134.13,134.32,106803.0,121.4491,121.5305,121.3496,121.5215,106803.0
2016-03-18 15:35:00,134.33,134.48,134.29,134.42,152403.0,121.5305,121.6663,121.4944,121.612,152403.0
2016-03-18 15:40:00,134.43,134.46,134.09,134.23,168354.0,121.621,121.6482,121.3134,121.4401,168354.0
2016-03-18 15:45:00,134.24,134.4,134.12,134.19,140925.0,121.4491,121.5939,121.3406,121.4039,140925.0
2016-03-18 15:50:00,134.2,134.2,134.04,134.06,134654.0,121.4129,121.4129,121.2682,121.2863,134654.0
2016-03-18 15:55:00,134.08,134.17,133.94,133.99,310795.0,121.3044,121.3858,121.1777,121.2229,310795.0
2016-03-21 09:30:00,133.46,134.29,133.39,134.23,119075.0,120.7434,121.4944,120.6801,121.4401,119075.0
2016-03-21 09:35:00,134.23,134.97,134.04,134.75,83678.0,121.4401,122.1096,121.2682,121.9105,83678.0
2016-03-21 09:40:00,134.8,135.5,134.8,135.46,92600.0,121.9558,122.5891,121.9558,122.5529,92600.0
2016-03-21 09:45:00,135.49,135.49,135.11,135.43,69135.0,122.58,122.58,122.2362,122.5257,69135.0
2016-03-21 09:50:00,135.45,135.47,135.05,135.16,64128.0,122.5438,122.5619,122.1819,122.2815,64128.0
2016-03-21 09:55:00,135.14,135.5,135.09,135.44,55003.0,122.2634,122.5891,122.2181,122.5348,55003.0
2016-03-21 10:00:00,135.41,135.49,134.86,134.89,72403.0,122.5076,122.58,122.01,122.0372,72403.0
2016-03-21 10:05:00,134.88,134.9,134.55,134.78,71217.0,122.0281,122.0462,121.7296,121.9377,71217.0
2016-03-21 10:10:00,134.78,134.79,134.39,134.49,57716.0,121.9377,121.9467,121.5848,121.6753,57716.0
2016-03-21 10:15:00,134.49,134.69,134.47,134.66,41194.0,121.6753,121.8562,121.6572,121.8291,41194.0
2016-03-21 10:20:00,134.67,135.2,134.66,135.2,69363.0,121.8381,122.3176,121.8291,122.3176,69363.0
2016-03-21 10:25:00,135.2,135.23,134.8,134.84,53781.0,122.3176,122.3448,121.9558,121.992,53781.0
2016-03-21 10:30:00,134.89,134.98,134.73,134.85,41670.0,122.0372,122.1186,121.8924,122.001,41670.0
2016-03-21 10:35:00,134.87,135.24,134.87,135.09,57190.0,122.0191,122.3538,122.0191,122.2181,57190.0
2016-03-21 10:40:00,135.1,135.29,135.08,135.12,62114.0,122.2272,122.3991,122.2091,122.2453,62114.0
2016-03-21 10:45:00,135.12,135.12,134.9,135.07,50249.0,122.2453,122.2453,122.0462,122.2,50249.0
2016-03-21 10:50:00,135.07,135.23,135.0,135.16,39021.0,122.2,122.3448,122.1367,122.2815,39021.0
2016-03-21 10:55:00,135.13,135.21,134.97,135.2,33679.0,122.2543,122.3267,122.1096,122.3176,33679.0
2016-03-21 11:00:00,135.21,135.57,135.2,135.56,65591.0,122.3267,122.6524,122.3176,122.6433,65591.0
2016-03-21 11:05:00,135.52,135.68,135.38,135.66,78177.0,122.6072,122.7519,122.4805,122.7338,78177.0
2016-03-21 11:10:00,135.65,135.8,135.58,135.58,42022.0,122.7248,122.8605,122.6614,122.6614,42022.0
2016-03-21 11:15:00,135.62,135.98,135.62,135.87,45139.0,122.6976,123.0233,122.6976,122.9238,45139.0
2016-03-21 11:20:00,135.86,135.98,135.8,135.98,44872.0,122.9148,123.0233,122.8605,123.0233,44872.0
2016-03-21 11:25:00,135.98,136.38,135.96,136.37,155798.0,123.0233,123.3852,123.0052,123.3762,155798.0
2016-03-21 11:30:00,136.35,136.66,136.33,136.66,151608.0,123.3581,123.6385,123.34,123.6385,151608.0
2016-03-21 11:35:00,136.62,136.78,136.41,136.45,157416.0,123.6023,123.7471,123.4124,123.4485,157416.0
2016-03-21 11:40:00,136.44,136.51,136.31,136.34,71358.0,123.4395,123.5028,123.3219,123.349,71358.0
2016-03-21 11:45:00,136.33,136.48,136.18,136.44,76584.0,123.34,123.4757,123.2043,123.4395,76584.0
2016-03-21 11:50:00,136.45,136.46,136.35,136.45,52371.0,123.4485,123.4576,123.3581,123.4485,52371.0
2016-03-21 11:55:00,136.44,136.69,136.42,136.52,85173.0,123.4395,123.6657,123.4214,123.5119,85173.0
2016-03-21 12:00:00,136.5,136.5,136.34,136.45,39589.0,123.4938,123.4938,123.349,123.4485,39589.0
2016-03-21 12:05:00,136.46,136.54,136.4,136.5,39596.0,123.4576,123.53,123.4033,123.4938,39596.0
2016-03-21 12:10:00,136.5,136.52,136.39,136.39,51693.0,123.4938,123.5119,123.3943,123.3943,51693.0
2016-03-21 12:15:00,136.37,136.41,136.14,136.31,73320.0,123.3762,123.4124,123.1681,123.3219,73320.0
2016-03-21 12:20:00,136.32,136.49,136.32,136.47,38725.0,123.3309,123.4847,123.3309,123.4666,38725.0
2016-03-21 12:25:00,136.47,136.57,136.44,136.51,38525.0,123.4666,123.5571,123.4395,123.5028,38525.0
2016-03-21 12:30:00,136.52,136.55,136.46,136.51,43832.0,123.5119,123.539,123.4576,123.5028,43832.0
2016-03-21 12:35:00,136.49,136.51,136.33,136.39,42183.0,123.4847,123.5028,123.34,123.3943,42183.0
2016-03-21 12:40:00,136.38,136.39,136.14,136.17,42996.0,123.3852,123.3943,123.1681,123.1952,42996.0
2016-03-21 12:45:00,136.19,136.28,136.18,136.28,39839.0,123.2133,123.2947,123.2043,123.2947,39839.0
2016-03-21 12:50:00,136.28,136.36,136.17,136.18,48895.0,123.2947,123.3671,123.1952,123.2043,48895.0
2016-03-21 12:55:00,136.19,136.28,136.17,136.18,40070.0,123.2133,123.2947,123.1952,123.2043,40070.0
2016-03-21 13:00:00,136.16,136.19,136.0,136.11,63129.0,123.1862,123.2133,123.0414,123.1409,63129.0
2016-03-21 13:05:00,136.1,136.17,136.02,136.02,53162.0,123.1319,123.1952,123.0595,123.0595,53162.0
2016-03-21 13:10:00,136.03,136.09,135.96,136.08,37449.0,123.0686,123.1228,123.0052,123.1138,37449.0
2016-03-21 13:15:00,136.08,136.35,136.07,136.33,40763.0,123.1138,123.3581,123.1048,123.34,40763.0
2016-03-21 13:20:00,136.32,136.44,136.28,136.43,44314.0,123.3309,123.4395,123.2947,123.4305,44314.0
2016-03-21 13:25:00,136.42,136.49,136.4,136.42,41167.0,123.4214,123.4847,123.4033,123.4214,41167.0
2016-03-21 13:30:00,136.44,136.47,136.3,136.31,47819.0,123.4395,123.4666,123.3128,123.3219,47819.0
2016-03-21 13:35:00,136.33,136.35,136.08,136.08,45409.0,123.34,123.3581,123.1138,123.1138,45409.0
2016-03-21 13:40:00,136.09,136.09,135.72,135.78,60910.0,123.1228,123.1228,122.7881,122.8424,60910.0
2016-03-21 13:45:00,135.76,135.77,135.57,135.62,72954.0,122.8243,122.8333,122.6524,122.6976,72954.0
2016-03-21 13:50:00,135.63,135.73,135.55,135.71,58932.0,122.7067,122.7971,122.6343,122.7791,58932.0
2016-03-21 13:55:00,135.73,135.75,135.52,135.53,53428.0,122.7971,122.8152,122.6072,122.6162,53428.0
2016-03-21 14:00:00,135.54,135.63,135.38,135.4,50009.0,122.6253,122.7067,122.4805,122.4986,50009.0
2016-03-21 14:05:00,135.4,135.51,135.37,135.43,46654.0,122.4986,122.5981,122.4715,122.5257,46654.0
2016-03-21 14:10:00,135.44,135.56,135.44,135.45,47477.0,122.5348,122.6433,122.5348,122.5438,47477.0
2016-03-21 14:15:00,135.46,135.67,135.41,135.63,65556.0,122.5529,122.7429,122.5076,122.7067,65556.0
2016-03-21 14:20:00,135.64,135.85,135.63,135.84,75711.0,122.7157,122.9057,122.7067,122.8967,75711.0
2016-03-21 14:25:00,135.84,135.87,135.75,135.85,40273.0,122.8967,122.9238,122.8152,122.9057,40273.0
2016-03-21 14:30:00,135.83,135.95,135.83,135.92,49468.0,122.8876,122.9962,122.8876,122.969,49468.0
2016-03-21 14:35:00,135.92,135.93,135.7,135.84,36179.0,122.969,122.9781,122.77,122.8967,36179.0
2016-03-21 14:40:00,135.86,136.02,135.84,135.95,42804.0,122.9148,123.0595,122.8967,122.9962,42804.0
2016-03-21 14:45:00,135.95,135.95,135.73,135.8,43250.0,122.9962,122.9962,122.7971,122.8605,43250.0
2016-03-21 14:50:00,135.8,135.84,135.75,135.81,32260.0,122.8605,122.8967,122.8152,122.8695,32260.0
2016-03-21 14:55:00,135.81,135.92,135.8,135.86,44340.0,122.8695,122.969,122.8605,122.9148,44340.0
2016-03-21 15:00:00,135.86,135.89,135.78,135.85,48344.0,122.9148,122.9419,122.8424,122.9057,48344.0
2016-03-21 15:05:00,135.85,135.86,135.75,135.81,45205.0,122.9057,122.9148,122.8152,122.8695,45205.0
2016-03-21 15:10:00,135.81,135.91,135.8,135.88,41579.0,122.8695,122.96,122.8605,122.9329,41579.0
2016-03-21 15:15:00,135.88,135.88,135.75,135.84,44672.0,122.9329,122.9329,122.8152,122.8967,44672.0
2016-03-21 15:20:00,135.83,135.89,135.77,135.88,41611.0,122.8876,122.9419,122.8333,122.9329,41611.0
2016-03-21 15:25:00,135.88,136.07,135.86,136.0,69966.0,122.9329,123.1048,122.9148,123.0414,69966.0
2016-03-21 15:30:00,136.01,136.07,135.84,136.07,108062.0,123.0505,123.1048,122.8967,123.1048,108062.0
2016-03-21 15:35:00,136.06,136.11,135.97,136.01,92031.0,123.0957,123.1409,123.0143,123.0505,92031.0
2016-03-21 15:40:00,136.0,136.07,135.98,136.0,70000.0,123.0414,123.1048,123.0233,123.0414,70000.0
2016-03-21 15:45:00,135.99,136.0,135.81,135.82,50708.0,123.0324,123.0414,122.8695,122.8786,50708.0
2016-03-21 15:50:00,135.82,135.88,135.73,135.77,58311.0,122.8786,122.9329,122.7971,122.8333,58311.0
2016-03-21 15:55:00,135.77,135.93,135.77,135.87,118499.0,122.8333,122.9781,122.8333,122.9238,118499.0
2016-03-22 09:30:00,135.14,135.46,134.78,135.3,256673.0,122.2634,122.5529,121.9377,122.4081,256673.0
2016-03-22 09:35:00,135.37,135.54,135.14,135.24,60335.0,122.4715,122.6253,122.2634,122.3538,60335.0
2016-03-22 09:40:00,135.25,135.43,135.13,135.27,53456.0,122.3629,122.5257,122.2543,122.381,53456.0
2016-03-22 09:45:00,135.28,135.31,134.91,134.91,81232.0,122.39,122.4172,122.0553,122.0553,81232.0
2016-03-22 09:50:00,134.93,135.23,134.81,135.18,103482.0,122.0734,122.3448,121.9648,122.2996,103482.0
2016-03-22 09:55:00,135.2,135.77,135.2,135.64,88044.0,122.3176,122.8333,122.3176,122.7157,88044.0
2016-03-22 10:00:00,135.64,135.67,135.39,135.59,48978.0,122.7157,122.7429,122.4895,122.6705,48978.0
2016-03-22 10:05:00,135.58,135.8,135.55,135.57,49680.0,122.6614,122.8605,122.6343,122.6524,49680.0
2016-03-22 10:10:00,135.59,135.75,135.5,135.63,39413.0,122.6705,122.8152,122.5891,122.7067,39413.0
2016-03-22 10:15:00,135.66,135.67,135.46,135.51,40340.0,122.7338,122.7429,122.5529,122.5981,40340.0
2016-03-22 10:20:00,135.52,135.82,135.51,135.82,47600.0,122.6072,122.8786,122.5981,122.8786,47600.0
2016-03-22 10:25:00,135.81,136.05,135.76,136.05,63991.0,122.8695,123.0867,122.8243,123.0867,63991.0
2016-03-22 10:30:00,136.05,136.1,135.71,135.71,50268.0,123.0867,123.1319,122.7791,122.7791,50268.0
2016-03-22 10:35:00,135.72,136.05,135.72,136.03,46530.0,122.7881,123.0867,122.7881,123.0686,46530.0
2016-03-22 10:40:00,136.04,136.06,135.73,135.75,37098.0,123.0776,123.0957,122.7971,122.8152,37098.0
2016-03-22 10:45:00,135.75,135.88,135.7,135.81,57177.0,122.8152,122.9329,122.77,122.8695,57177.0
2016-03-22 10:50:00,135.82,135.89,135.65,135.73,36608.0,122.8786,122.9419,122.7248,122.7971,36608.0
2016-03-22 10:55:00,135.73,135.8,135.66,135.67,36919.0,122.7971,122.8605,122.7338,122.7429,36919.0
2016-03-22 11:00:00,135.67,135.78,135.65,135.75,29353.0,122.7429,122.8424,122.7248,122.8152,29353.0
2016-03-22 11:05:00,135.75,135.84,135.68,135.8,43666.0,122.8152,122.8967,122.7519,122.8605,43666.0
2016-03-22 11:10:00,135.8,135.93,135.78,135.85,48191.0,122.8605,122.9781,122.8424,122.9057,48191.0
2016-03-22 11:15:00,135.85,135.98,135.84,135.95,84819.0,122.9057,123.0233,122.8967,122.9962,84819.0
2016-03-22 11:20:00,135.96,136.0,135.78,135.79,82132.0,123.0052,123.0414,122.8424,122.8514,82132.0
2016-03-22 11:25:00,135.8,135.81,135.68,135.75,50430.0,122.8605,122.8695,122.7519,122.8152,50430.0
2016-03-22 11:30:00,135.75,135.8,135.48,135.5,54558.0,122.8152,122.8605,122.571,122.5891,54558.0
2016-03-22 11:35:00,135.48,135.57,135.44,135.47,41573.0,122.571,122.6524,122.5348,122.5619,41573.0
2016-03-22 11:40:00,135.45,135.55,135.45,135.54,19369.0,122.5438,122.6343,122.5438,122.6253,19369.0
2016-03-22 11:45:00,135.53,135.53,135.34,135.35,39965.0,122.6162,122.6162,122.4443,122.4534,39965.0
2016-03-22 11:50:00,135.34,135.35,135.21,135.22,31311.0,122.4443,122.4534,122.3267,122.3357,31311.0
2016-03-22 11:55:00,135.21,135.33,135.16,135.31,20823.0,122.3267,122.4353,122.2815,122.4172,20823.0
2016-03-22 12:00:00,135.33,135.52,135.33,135.5,38113.0,122.4353,122.6072,122.4353,122.5891,38113.0
2016-03-22 12:05:00,135.51,135.64,135.45,135.46,36161.0,122.5981,122.7157,122.5438,122.5529,36161.0
2016-03-22 12:10:00,135.47,135.49,135.33,135.39,25005.0,122.5619,122.58,122.4353,122.4895,25005.0
2016-03-22 12:15:00,135.41,135.59,135.41,135.48,33060.0,122.5076,122.6705,122.5076,122.571,33060.0
2016-03-22 12:20:00,135.48,135.57,135.48,135.53,22952.0,122.571,122.6524,122.571,122.6162,22952.0
2016-03-22 12:25:00,135.54,135.63,135.46,135.61,49608.0,122.6253,122.7067,122.5529,122.6886,49608.0
2016-03-22 12:30:00,135.61,135.73,135.57,135.69,35867.0,122.6886,122.7971,122.6524,122.761,35867.0
2016-03-22 12:35:00,135.69,135.69,135.53,135.6,20023.0,122.761,122.761,122.6162,122.6795,20023.0
2016-03-22 12:40:00,135.6,135.7,135.59,135.67,23184.0,122.6795,122.77,122.6705,122.7429,23184.0
2016-03-22 12:45:00,135.67,135.72,135.64,135.65,19612.0,122.7429,122.7881,122.7157,122.7248,19612.0
2016-03-22 12:50:00,135.64,135.76,135.63,135.74,35597.0,122.7157,122.8243,122.7067,122.8062,35597.0
2016-03-22 12:55:00,135.74,135.8,135.68,135.76,69545.0,122.8062,122.8605,122.7519,122.8243,69545.0
2016-03-22 13:00:00,135.77,135.78,135.7,135.73,30539.0,122.8333,122.8424,122.77,122.7971,30539.0
2016-03-22 13:05:00,135.73,135.73,135.52,135.53,25970.0,122.7971,122.7971,122.6072,122.6162,25970.0
2016-03-22 13:10:00,135.53,135.68,135.53,135.66,18639.0,122.6162,122.7519,122.6162,122.7338,18639.0
2016-03-22 13:15:00,135.67,135.68,135.4,135.4,47580.0,122.7429,122.7519,122.4986,122.4986,47580.0
2016-03-22 13:20:00,135.4,135.69,135.4,135.53,26902.0,122.4986,122.761,122.4986,122.6162,26902.0
2016-03-22 13:25:00,135.52,135.63,135.47,135.58,20466.0,122.6072,122.7067,122.5619,122.6614,20466.0
2016-03-22 13:30:00,135.59,135.66,135.54,135.66,20525.0,122.6705,122.7338,122.6253,122.7338,20525.0
2016-03-22 13:35:00,135.67,135.72,135.62,135.71,30600.0,122.7429,122.7881,122.6976,122.7791,30600.0
2016-03-22 13:40:00,135.71,135.71,135.5,135.55,29327.0,122.7791,122.7791,122.5891,122.6343,29327.0
2016-03-22 13:45:00,135.53,135.64,135.52,135.61,17559.0,122.6162,122.7157,122.6072,122.6886,17559.0
2016-03-22 13:50:00,135.61,135.7,135.54,135.69,18030.0,122.6886,122.77,122.6253,122.761,18030.0
2016-03-22 13:55:00,135.69,135.75,135.66,135.66,46272.0,122.761,122.8152,122.7338,122.7338,46272.0
2016-03-22 14:00:00,135.67,135.77,135.67,135.74,35366.0,122.7429,122.8333,122.7429,122.8062,35366.0
2016-03-22 14:05:00,135.75,135.79,135.65,135.66,38724.0,122.8152,122.8514,122.7248,122.7338,38724.0
2016-03-22 14:10:00,135.66,135.69,135.61,135.67,25401.0,122.7338,122.761,122.6886,122.7429,25401.0
2016-03-22 14:15:00,135.68,135.73,135.52,135.62,26744.0,122.7519,122.7971,122.6072,122.6976,26744.0
2016-03-22 14:20:00,135.63,135.64,135.44,135.53,51998.0,122.7067,122.7157,122.5348,122.6162,51998.0
2016-03-22 14:25:00,135.53,135.62,135.51,135.59,30878.0,122.6162,122.6976,122.5981,122.6705,30878.0
2016-03-22 14:30:00,135.59,135.64,135.44,135.51,46528.0,122.6705,122.7157,122.5348,122.5981,46528.0
2016-03-22 14:35:00,135.5,135.55,135.42,135.42,26470.0,122.5891,122.6343,122.5167,122.5167,26470.0
2016-03-22 14:40:00,135.43,135.59,135.42,135.58,26776.0,122.5257,122.6705,122.5167,122.6614,26776.0
2016-03-22 14:45:00,135.57,135.58,135.43,135.45,30837.0,122.6524,122.6614,122.5257,122.5438,30837.0
2016-03-22 14:50:00,135.45,135.48,135.31,135.41,50983.0,122.5438,122.571,122.4172,122.5076,50983.0
2016-03-22 14:55:00,135.41,135.43,135.14,135.16,46408.0,122.5076,122.5257,122.2634,122.2815,46408.0
2016-03-22 15:00:00,135.16,135.43,135.12,135.38,48229.0,122.2815,122.5257,122.2453,122.4805,48229.0
2016-03-22 15:05:00,135.38,135.4,135.2,135.22,59677.0,122.4805,122.4986,122.3176,122.3357,59677.0
2016-03-22 15:10:00,135.22,135.34,135.2,135.33,51131.0,122.3357,122.4443,122.3176,122.4353,51131.0
2016-03-22 15:15:00,135.34,135.34,134.93,134.93,81350.0,122.4443,122.4443,122.0734,122.0734,81350.0
2016-03-22 15:20:00,134.95,135.06,134.94,135.02,52538.0,122.0915,122.191,122.0824,122.1548,52538.0
2016-03-22 15:25:00,135.03,135.07,134.89,135.07,53183.0,122.1638,122.2,122.0372,122.2,53183.0
2016-03-22 15:30:00,135.07,135.21,135.05,135.18,59601.0,122.2,122.3267,122.1819,122.2996,59601.0
2016-03-22 15:35:00,135.18,135.37,135.17,135.27,116662.0,122.2996,122.4715,122.2905,122.381,116662.0
2016-03-22 15:40:00,135.26,135.29,135.14,135.15,96986.0,122.3719,122.3991,122.2634,122.2724,96986.0
2016-03-22 15:45:00,135.14,135.23,135.06,135.09,99847.0,122.2634,122.3448,122.191,122.2181,99847.0
2016-03-22 15:50:00,135.1,135.16,135.0,135.07,92986.0,122.2272,122.2815,122.1367,122.2,92986.0
2016-03-22 15:55:00,135.06,135.2,135.04,135.14,180831.0,122.191,122.3176,122.1729,122.2634,180831.0
2016-03-23 09:30:00,134.99,135.0,134.56,134.7,113475.0,122.1277,122.1367,121.7386,121.8653,113475.0
2016-03-23 09:35:00,134.7,134.85,134.63,134.72,43393.0,121.8653,122.001,121.802,121.8834,43393.0
2016-03-23 09:40:00,134.73,134.76,134.06,134.33,83592.0,121.8924,121.9196,121.2863,121.5305,83592.0
2016-03-23 09:45:00,134.33,134.5,134.21,134.23,43646.0,121.5305,121.6843,121.422,121.4401,43646.0
2016-03-23 09:50:00,134.25,134.5,134.15,134.36,33294.0,121.4582,121.6843,121.3677,121.5577,33294.0
2016-03-23 09:55:00,134.36,134.38,134.12,134.25,29479.0,121.5577,121.5758,121.3406,121.4582,29479.0
2016-03-23 10:00:00,134.25,134.3,134.05,134.05,41048.0,121.4582,121.5034,121.2772,121.2772,41048.0
2016-03-23 10:05:00,134.07,134.13,133.5,134.09,85494.0,121.2953,121.3496,120.7796,121.3134,85494.0
2016-03-23 10:10:00,134.12,134.41,133.72,133.72,93344.0,121.3406,121.6029,120.9787,120.9787,93344.0
2016-03-23 10:15:00,133.72,134.04,133.6,133.79,45662.0,120.9787,121.2682,120.8701,121.042,45662.0
2016-03-23 10:20:00,133.78,134.08,133.76,133.99,29119.0,121.033,121.3044,121.0149,121.2229,29119.0
2016-03-23 10:25:00,134.01,134.11,133.67,133.73,30265.0,121.241,121.3315,120.9334,120.9877,30265.0
2016-03-23 10:30:00,133.7,134.0,133.6,133.64,71738.0,120.9606,121.232,120.8701,120.9063,71738.0
2016-03-23 10:35:00,133.6,133.84,133.5,133.55,67596.0,120.8701,121.0872,120.7796,120.8249,67596.0
2016-03-23 10:40:00,133.58,133.66,133.47,133.54,44740.0,120.852,120.9244,120.7525,120.8158,44740.0
2016-03-23 10:45:00,133.55,133.74,133.41,133.47,76879.0,120.8249,120.9968,120.6982,120.7525,76879.0
2016-03-23 10:50:00,133.47,133.47,133.03,133.33,57403.0,120.7525,120.7525,120.3544,120.6258,57403.0
2016-03-23 10:55:00,133.33,133.62,133.25,133.28,31933.0,120.6258,120.8882,120.5535,120.5806,31933.0
2016-03-23 11:00:00,133.27,133.73,133.23,133.57,47991.0,120.5715,120.9877,120.5354,120.843,47991.0
2016-03-23 11:05:00,133.59,133.83,133.56,133.81,61807.0,120.8611,121.0782,120.8339,121.0601,61807.0
2016-03-23 11:10:00,133.81,133.81,133.69,133.77,35165.0,121.0601,121.0601,120.9515,121.0239,35165.0
2016-03-23 11:15:00,133.74,133.9,133.63,133.64,36613.0,120.9968,121.1415,120.8972,120.9063,36613.0
2016-03-23 11:20:00,133.63,133.84,133.6,133.65,19016.0,120.8972,121.0872,120.8701,120.9153,19016.0
2016-03-23 11:25:00,133.64,133.82,133.59,133.7,34926.0,120.9063,121.0691,120.8611,120.9606,34926.0
2016-03-23 11:30:00,133.7,133.73,133.47,133.49,35750.0,120.9606,120.9877,120.7525,120.7706,35750.0
2016-03-23 11:35:00,133.5,133.62,133.41,133.46,32669.0,120.7796,120.8882,120.6982,120.7434,32669.0
2016-03-23 11:40:00,133.46,133.5,133.35,133.39,38125.0,120.7434,120.7796,120.6439,120.6801,38125.0
2016-03-23 11:45:00,133.38,133.5,133.29,133.29,42478.0,120.6711,120.7796,120.5896,120.5896,42478.0
2016-03-23 11:50:00,133.28,133.37,133.23,133.32,38911.0,120.5806,120.662,120.5354,120.6168,38911.0
2016-03-23 11:55:00,133.3,133.36,133.16,133.23,37899.0,120.5987,120.653,120.472,120.5354,37899.0
2016-03-23 12:00:00,133.26,133.41,133.19,133.24,40682.0,120.5625,120.6982,120.4992,120.5444,40682.0
2016-03-23 12:05:00,133.24,133.29,133.1,133.15,44195.0,120.5444,120.5896,120.4177,120.463,44195.0
2016-03-23 12:10:00,133.15,133.25,133.13,133.24,42507.0,120.463,120.5535,120.4449,120.5444,42507.0
2016-03-23 12:15:00,133.25,133.35,133.11,133.29,31201.0,120.5535,120.6439,120.4268,120.5896,31201.0
2016-03-23 12:20:00,133.27,133.41,133.15,133.35,32999.0,120.5715,120.6982,120.463,120.6439,32999.0
2016-03-23 12:25:00,133.38,133.49,133.29,133.48,22071.0,120.6711,120.7706,120.5896,120.7615,22071.0
2016-03-23 12:30:00,133.47,133.61,133.42,133.53,25221.0,120.7525,120.8792,120.7073,120.8068,25221.0
2016-03-23 12:35:00,133.52,133.69,133.52,133.58,25108.0,120.7977,120.9515,120.7977,120.852,25108.0
2016-03-23 12:40:00,133.56,133.7,133.55,133.7,22489.0,120.8339,120.9606,120.8249,120.9606,22489.0
2016-03-23 12:45:00,133.7,133.73,133.56,133.58,20802.0,120.9606,120.9877,120.8339,120.852,20802.0
2016-03-23 12:50:00,133.59,133.63,133.47,133.48,27427.0,120.8611,120.8972,120.7525,120.7615,27427.0
2016-03-23 12:55:00,133.49,133.49,133.33,133.33,34017.0,120.7706,120.7706,120.6258,120.6258,34017.0
2016-03-23 13:00:00,133.33,133.46,133.25,133.41,43456.0,120.6258,120.7434,120.5535,120.6982,43456.0
2016-03-23 13:05:00,133.4,133.5,133.4,133.44,31059.0,120.6892,120.7796,120.6892,120.7253,31059.0
2016-03-23 13:10:00,133.44,133.55,133.44,133.51,24005.0,120.7253,120.8249,120.7253,120.7887,24005.0
2016-03-23 13:15:00,133.5,133.59,133.48,133.52,26364.0,120.7796,120.8611,120.7615,120.7977,26364.0
2016-03-23 13:20:00,133.52,133.56,133.36,133.37,27027.0,120.7977,120.8339,120.653,120.662,27027.0
2016-03-23 13:25:00,133.37,133.37,133.2,133.32,36845.0,120.662,120.662,120.5082,120.6168,36845.0
2016-03-23 13:30:00,133.33,133.33,133.15,133.21,26047.0,120.6258,120.6258,120.463,120.5173,26047.0
2016-03-23 13:35:00,133.19,133.28,133.16,133.27,17912.0,120.4992,120.5806,120.472,120.5715,17912.0
2016-03-23 13:40:00,133.28,133.35,133.19,133.32,15395.0,120.5806,120.6439,120.4992,120.6168,15395.0
2016-03-23 13:45:00,133.31,133.37,133.1,133.16,31699.0,120.6077,120.662,120.4177,120.472,31699.0
2016-03-23 13:50:00,133.15,133.23,133.07,133.17,33468.0,120.463,120.5354,120.3906,120.4811,33468.0
2016-03-23 13:55:00,133.16,133.43,133.14,133.43,21693.0,120.472,120.7163,120.4539,120.7163,21693.0
2016-03-23 14:00:00,133.44,133.57,133.42,133.54,29316.0,120.7253,120.843,120.7073,120.8158,29316.0
2016-03-23 14:05:00,133.53,133.67,133.49,133.6,34750.0,120.8068,120.9334,120.7706,120.8701,34750.0
2016-03-23 14:10:00,133.6,133.64,133.54,133.56,28580.0,120.8701,120.9063,120.8158,120.8339,28580.0
2016-03-23 14:15:00,133.56,133.95,133.56,133.89,59025.0,120.8339,121.1868,120.8339,121.1325,59025.0
2016-03-23 14:20:00,133.89,133.98,133.81,133.83,40896.0,121.1325,121.2139,121.0601,121.0782,40896.0
2016-03-23 14:25:00,133.83,133.89,133.45,133.51,38353.0,121.0782,121.1325,120.7344,120.7887,38353.0
2016-03-23 14:30:00,133.52,133.6,133.48,133.56,26017.0,120.7977,120.8701,120.7615,120.8339,26017.0
2016-03-23 14:35:00,133.55,133.63,133.38,133.42,37609.0,120.8249,120.8972,120.6711,120.7073,37609.0
2016-03-23 14:40:00,133.42,133.47,133.31,133.39,31145.0,120.7073,120.7525,120.6077,120.6801,31145.0
2016-03-23 14:45:00,133.37,133.45,133.13,133.18,38929.0,120.662,120.7344,120.4449,120.4901,38929.0
2016-03-23 14:50:00,133.19,133.22,133.0,133.02,42054.0,120.4992,120.5263,120.3273,120.3454,42054.0
2016-03-23 14:55:00,133.01,133.11,133.0,133.07,35359.0,120.3363,120.4268,120.3273,120.3906,35359.0
2016-03-23 15:00:00,133.07,133.15,133.01,133.11,32995.0,120.3906,120.463,120.3363,120.4268,32995.0
2016-03-23 15:05:00,133.11,133.19,133.06,133.17,28587.0,120.4268,120.4992,120.3816,120.4811,28587.0
2016-03-23 15:10:00,133.19,133.19,133.07,133.13,50271.0,120.4992,120.4992,120.3906,120.4449,50271.0
2016-03-23 15:15:00,133.13,133.13,132.96,133.01,66707.0,120.4449,120.4449,120.2911,120.3363,66707.0
2016-03-23 15:20:00,133.02,133.06,132.94,132.94,55145.0,120.3454,120.3816,120.273,120.273,55145.0
2016-03-23 15:25:00,132.94,133.02,132.91,132.95,67780.0,120.273,120.3454,120.2458,120.282,67780.0
2016-03-23 15:30:00,132.96,133.0,132.87,132.97,56923.0,120.2911,120.3273,120.2097,120.3001,56923.0
2016-03-23 15:35:00,132.98,133.04,132.94,132.99,59015.0,120.3092,120.3635,120.273,120.3182,59015.0
2016-03-23 15:40:00,132.99,133.01,132.78,132.81,65449.0,120.3182,120.3363,120.1282,120.1554,65449.0
2016-03-23 15:45:00,132.81,132.9,132.74,132.86,109640.0,120.1554,120.2368,120.092,120.2006,109640.0
2016-03-23 15:50:00,132.85,133.03,132.8,132.99,86804.0,120.1916,120.3544,120.1463,120.3182,86804.0
2016-03-23 15:55:00,132.99,133.08,132.87,132.91,158903.0,120.3182,120.3997,120.2097,120.2458,158903.0
2016-03-24 09:30:00,131.64,131.64,130.91,131.15,209813.0,119.0969,119.0969,118.4364,118.6535,209813.0
2016-03-24 09:35:00,131.16,131.47,131.02,131.11,85919.0,118.6626,118.9431,118.5359,118.6174,85919.0
2016-03-24 09:40:00,131.17,131.29,130.68,130.83,87368.0,118.6716,118.7802,118.2283,118.364,87368.0
2016-03-24 09:45:00,130.95,130.95,130.58,130.64,83531.0,118.4726,118.4726,118.1379,118.1921,83531.0
2016-03-24 09:50:00,130.65,130.88,130.57,130.8,69222.0,118.2012,118.4093,118.1288,118.3369,69222.0
2016-03-24 09:55:00,130.79,130.82,130.28,130.52,103693.0,118.3279,118.355,117.8664,118.0836,103693.0
2016-03-24 10:00:00,130.5,130.89,130.48,130.51,98145.0,118.0655,118.4183,118.0474,118.0745,98145.0
2016-03-24 10:05:00,130.51,130.68,130.3,130.42,55243.0,118.0745,118.2283,117.8845,117.9931,55243.0
2016-03-24 10:10:00,130.44,130.45,130.11,130.13,69554.0,118.0112,118.0202,117.7126,117.7307,69554.0
2016-03-24 10:15:00,130.12,130.26,130.03,130.04,69502.0,117.7217,117.8484,117.6403,117.6493,69502.0
2016-03-24 10:20:00,130.04,130.47,130.03,130.18,60548.0,117.6493,118.0383,117.6403,117.776,60548.0
2016-03-24 10:25:00,130.19,130.3,130.06,130.29,65983.0,117.785,117.8845,117.6674,117.8755,65983.0
2016-03-24 10:30:00,130.28,130.95,130.26,130.95,117147.0,117.8664,118.4726,117.8484,118.4726,117147.0
2016-03-24 10:35:00,130.95,131.21,130.76,131.2,95969.0,118.4726,118.7078,118.3007,118.6988,95969.0
2016-03-24 10:40:00,131.19,131.26,131.02,131.09,68357.0,118.6897,118.7531,118.5359,118.5993,68357.0
2016-03-24 10:45:00,131.1,131.22,130.86,130.91,40151.0,118.6083,118.7169,118.3912,118.4364,40151.0
2016-03-24 10:50:00,130.91,131.08,130.9,130.99,32189.0,118.4364,118.5902,118.4274,118.5088,32189.0
2016-03-24 10:55:00,131.0,131.1,130.95,131.09,44040.0,118.5178,118.6083,118.4726,118.5993,44040.0
2016-03-24 11:00:00,131.1,131.26,130.96,130.97,50038.0,118.6083,118.7531,118.4817,118.4907,50038.0
2016-03-24 11:05:00,130.95,131.05,130.87,130.97,67314.0,118.4726,118.5631,118.4002,118.4907,67314.0
2016-03-24 11:10:00,130.98,131.07,130.89,130.94,41597.0,118.4997,118.5812,118.4183,118.4636,41597.0
2016-03-24 11:15:00,130.94,131.16,130.94,130.99,43256.0,118.4636,118.6626,118.4636,118.5088,43256.0
2016-03-24 11:20:00,131.0,131.02,130.78,130.8,33086.0,118.5178,118.5359,118.3188,118.3369,33086.0
2016-03-24 11:25:00,130.79,130.82,130.65,130.75,36477.0,118.3279,118.355,118.2012,118.2917,36477.0
2016-03-24 11:30:00,130.75,130.76,130.61,130.72,31563.0,118.2917,118.3007,118.165,118.2645,31563.0
2016-03-24 11:35:00,130.72,130.74,130.54,130.58,27507.0,118.2645,118.2826,118.1017,118.1379,27507.0
2016-03-24 11:40:00,130.6,130.74,130.47,130.73,43122.0,118.156,118.2826,118.0383,118.2736,43122.0
2016-03-24 11:45:00,130.72,130.74,130.64,130.69,27075.0,118.2645,118.2826,118.1921,118.2374,27075.0
2016-03-24 11:50:00,130.68,130.73,130.56,130.56,23287.0,118.2283,118.2736,118.1198,118.1198,23287.0
2016-03-24 11:55:00,130.56,130.63,130.46,130.56,38126.0,118.1198,118.1831,118.0293,118.1198,38126.0
2016-03-24 12:00:00,130.58,130.69,130.51,130.54,25845.0,118.1379,118.2374,118.0745,118.1017,25845.0
2016-03-24 12:05:00,130.54,130.85,130.54,130.77,38757.0,118.1017,118.3821,118.1017,118.3098,38757.0
2016-03-24 12:10:00,130.76,130.92,130.76,130.89,28877.0,118.3007,118.4455,118.3007,118.4183,28877.0
2016-03-24 12:15:00,130.89,130.92,130.6,130.61,24412.0,118.4183,118.4455,118.156,118.165,24412.0
2016-03-24 12:20:00,130.64,130.77,130.53,130.74,42975.0,118.1921,118.3098,118.0926,118.2826,42975.0
2016-03-24 12:25:00,130.73,130.9,130.69,130.86,38181.0,118.2736,118.4274,118.2374,118.3912,38181.0
2016-03-24 12:30:00,130.85,130.92,130.66,130.69,20904.0,118.3821,118.4455,118.2102,118.2374,20904.0
2016-03-24 12:35:00,130.69,130.83,130.66,130.75,15862.0,118.2374,118.364,118.2102,118.2917,15862.0
2016-03-24 12:40:00,130.71,130.8,130.63,130.72,21334.0,118.2555,118.3369,118.1831,118.2645,21334.0
2016-03-24 12:45:00,130.72,130.82,130.68,130.8,17323.0,118.2645,118.355,118.2283,118.3369,17323.0
2016-03-24 12:50:00,130.8,130.91,130.76,130.78,26037.0,118.3369,118.4364,118.3007,118.3188,26037.0
2016-03-24 12:55:00,130.77,130.78,130.63,130.71,34159.0,118.3098,118.3188,118.1831,118.2555,34159.0
2016-03-24 13:00:00,130.69,130.82,130.68,130.8,29647.0,118.2374,118.355,118.2283,118.3369,29647.0
2016-03-24 13:05:00,130.8,130.86,130.76,130.78,39033.0,118.3369,118.3912,118.3007,118.3188,39033.0
2016-03-24 13:10:00,130.77,130.79,130.68,130.68,53126.0,118.3098,118.3279,118.2283,118.2283,53126.0
2016-03-24 13:15:00,130.68,130.74,130.65,130.74,26837.0,118.2283,118.2826,118.2012,118.2826,26837.0
2016-03-24 13:20:00,130.74,130.78,130.69,130.77,61782.0,118.2826,118.3188,118.2374,118.3098,61782.0
2016-03-24 13:25:00,130.76,130.96,130.76,130.89,27949.0,118.3007,118.4817,118.3007,118.4183,27949.0
2016-03-24 13:30:00,130.9,130.94,130.79,130.81,22484.0,118.4274,118.4636,118.3279,118.3459,22484.0
2016-03-24 13:35:00,130.79,130.88,130.78,130.86,20435.0,118.3279,118.4093,118.3188,118.3912,20435.0
2016-03-24 13:40:00,130.86,130.96,130.84,130.94,21153.0,118.3912,118.4817,118.3731,118.4636,21153.0
2016-03-24 13:45:00,130.95,131.07,130.92,131.07,35653.0,118.4726,118.5812,118.4455,118.5812,35653.0
2016-03-24 13:50:00,131.06,131.24,131.06,131.16,24173.0,118.5721,118.735,118.5721,118.6626,24173.0
2016-03-24 13:55:00,131.17,131.36,131.15,131.25,75206.0,118.6716,118.8435,118.6535,118.744,75206.0
2016-03-24 14:00:00,131.27,131.29,131.09,131.09,20184.0,118.7621,118.7802,118.5993,118.5993,20184.0
2016-03-24 14:05:00,131.11,131.12,131.03,131.03,25561.0,118.6174,118.6264,118.545,118.545,25561.0
2016-03-24 14:10:00,131.04,131.14,131.02,131.14,18972.0,118.554,118.6445,118.5359,118.6445,18972.0
2016-03-24 14:15:00,131.14,131.28,131.13,131.23,28457.0,118.6445,118.7712,118.6355,118.7259,28457.0
2016-03-24 14:20:00,131.25,131.41,131.23,131.32,49596.0,118.744,118.8888,118.7259,118.8073,49596.0
2016-03-24 14:25:00,131.33,131.45,131.27,131.43,48702.0,118.8164,118.925,118.7621,118.9069,48702.0
2016-03-24 14:30:00,131.43,131.48,131.39,131.41,25622.0,118.9069,118.9521,118.8707,118.8888,25622.0
2016-03-24 14:35:00,131.4,131.7,131.4,131.6,39388.0,118.8797,119.1511,118.8797,119.0607,39388.0
2016-03-24 14:40:00,131.6,131.71,131.56,131.67,28667.0,119.0607,119.1602,119.0245,119.124,28667.0
2016-03-24 14:45:00,131.69,131.75,131.62,131.74,42291.0,119.1421,119.1964,119.0788,119.1873,42291.0
2016-03-24 14:50:00,131.73,131.87,131.7,131.73,32594.0,119.1783,119.3049,119.1511,119.1783,32594.0
2016-03-24 14:55:00,131.74,131.76,131.66,131.71,25821.0,119.1873,119.2054,119.115,119.1602,25821.0
2016-03-24 15:00:00,131.71,131.73,131.57,131.72,33922.0,119.1602,119.1783,119.0335,119.1692,33922.0
2016-03-24 15:05:00,131.72,131.79,131.59,131.6,41067.0,119.1692,119.2326,119.0516,119.0607,41067.0
2016-03-24 15:10:00,131.6,131.94,131.6,131.89,33218.0,119.0607,119.3683,119.0607,119.323,33218.0
2016-03-24 15:15:00,131.96,131.99,131.9,131.96,32024.0,119.3864,119.4135,119.3321,119.3864,32024.0
2016-03-24 15:20:00,131.98,132.13,131.97,132.1,51638.0,119.4045,119.5402,119.3954,119.513,51638.0
2016-03-24 15:25:00,132.1,132.23,132.06,132.16,35127.0,119.513,119.6306,119.4768,119.5673,35127.0
2016-03-24 15:30:00,132.14,132.14,131.94,132.01,44984.0,119.5492,119.5492,119.3683,119.4316,44984.0
2016-03-24 15:35:00,132.03,132.07,131.92,131.98,44272.0,119.4497,119.4859,119.3502,119.4045,44272.0
2016-03-24 15:40:00,131.98,132.06,131.95,131.96,51249.0,119.4045,119.4768,119.3773,119.3864,51249.0
2016-03-24 15:45:00,131.96,132.03,131.82,131.92,57294.0,119.3864,119.4497,119.2597,119.3502,57294.0
2016-03-24 15:50:00,131.92,132.05,131.89,131.99,51323.0,119.3502,119.4678,119.323,119.4135,51323.0
2016-03-24 15:55:00,131.99,132.14,131.88,132.12,163739.0,119.4135,119.5492,119.314,119.5311,163739.0
2016-03-28 09:30:00,132.53,132.62,132.0,132.02,68948.0,119.9021,119.9835,119.4226,119.4407,68948.0
2016-03-28 09:35:00,132.03,132.12,131.36,131.4,60457.0,119.4497,119.5311,118.8435,118.8797,60457.0
2016-03-28 09:40:00,131.34,131.36,130.83,131.03,47245.0,118.8254,118.8435,118.364,118.545,47245.0
2016-03-28 09:45:00,131.03,131.42,130.88,131.42,37230.0,118.545,118.8978,118.4093,118.8978,37230.0
2016-03-28 09:50:00,131.3,131.62,131.16,131.62,37231.0,118.7893,119.0788,118.6626,119.0788,37231.0
2016-03-28 09:55:00,131.6,131.66,131.45,131.62,18437.0,119.0607,119.115,118.925,119.0788,18437.0
2016-03-28 10:00:00,131.66,131.74,131.46,131.58,31392.0,119.115,119.1873,118.934,119.0426,31392.0
2016-03-28 10:05:00,131.61,131.89,131.6,131.84,40605.0,119.0697,119.323,119.0607,119.2778,40605.0
2016-03-28 10:10:00,131.81,131.97,131.7,131.7,31804.0,119.2507,119.3954,119.1511,119.1511,31804.0
2016-03-28 10:15:00,131.69,131.84,131.5,131.6,25030.0,119.1421,119.2778,118.9702,119.0607,25030.0
2016-03-28 10:20:00,131.61,131.77,131.49,131.7,27629.0,119.0697,119.2145,118.9612,119.1511,27629.0
2016-03-28 10:25:00,131.7,131.72,131.23,131.27,23854.0,119.1511,119.1692,118.7259,118.7621,23854.0
2016-03-28 10:30:00,131.27,131.27,131.08,131.16,24388.0,118.7621,118.7621,118.5902,118.6626,24388.0
2016-03-28 10:35:00,131.2,131.29,130.93,130.96,28241.0,118.6988,118.7802,118.4545,118.4817,28241.0
2016-03-28 10:40:00,130.97,131.19,130.92,131.08,32403.0,118.4907,118.6897,118.4455,118.5902,32403.0
2016-03-28 10:45:00,131.05,131.05,130.81,131.04,29771.0,118.5631,118.5631,118.3459,118.554,29771.0
2016-03-28 10:50:00,131.01,131.03,130.81,130.81,27971.0,118.5269,118.545,118.3459,118.3459,27971.0
2016-03-28 10:55:00,130.81,130.85,130.67,130.77,28092.0,118.3459,118.3821,118.2193,118.3098,28092.0
2016-03-28 11:00:00,130.79,131.13,130.78,130.93,43894.0,118.3279,118.6355,118.3188,118.4545,43894.0
2016-03-28 11:05:00,130.96,131.05,130.81,130.83,13936.0,118.4817,118.5631,118.3459,118.364,13936.0
2016-03-28 11:10:00,130.81,130.91,130.73,130.88,26045.0,118.3459,118.4364,118.2736,118.4093,26045.0
2016-03-28 11:15:00,130.91,130.91,130.7,130.73,21061.0,118.4364,118.4364,118.2464,118.2736,21061.0
2016-03-28 11:20:00,130.71,130.91,130.55,130.78,41388.0,118.2555,118.4364,118.1107,118.3188,41388.0
2016-03-28 11:25:00,130.8,130.8,130.64,130.7,29984.0,118.3369,118.3369,118.1921,118.2464,29984.0
2016-03-28 11:30:00,130.75,130.77,130.61,130.74,28462.0,118.2917,118.3098,118.165,118.2826,28462.0
2016-03-28 11:35:00,130.73,130.82,130.73,130.75,17676.0,118.2736,118.355,118.2736,118.2917,17676.0
2016-03-28 11:40:00,130.76,130.79,130.65,130.71,55093.0,118.3007,118.3279,118.2012,118.2555,55093.0
2016-03-28 11:45:00,130.72,130.9,130.69,130.75,24344.0,118.2645,118.4274,118.2374,118.2917,24344.0
2016-03-28 11:50:00,130.76,130.84,130.7,130.73,29361.0,118.3007,118.3731,118.2464,118.2736,29361.0
2016-03-28 11:55:00,130.73,130.83,130.72,130.82,26731.0,118.2736,118.364,118.2645,118.355,26731.0
2016-03-28 12:00:00,130.8,130.87,130.75,130.85,18609.0,118.3369,118.4002,118.2917,118.3821,18609.0
2016-03-28 12:05:00,130.84,130.93,130.82,130.83,19479.0,118.3731,118.4545,118.355,118.364,19479.0
2016-03-28 12:10:00,130.85,130.9,130.76,130.84,14988.0,118.3821,118.4274,118.3007,118.3731,14988.0
2016-03-28 12:15:00,130.84,130.98,130.76,130.95,28953.0,118.3731,118.4997,118.3007,118.4726,28953.0
2016-03-28 12:20:00,130.99,131.17,130.94,131.12,33912.0,118.5088,118.6716,118.4636,118.6264,33912.0
2016-03-28 12:25:00,131.15,131.21,130.98,130.98,27126.0,118.6535,118.7078,118.4997,118.4997,27126.0
2016-03-28 12:30:00,130.98,131.07,130.89,131.03,34691.0,118.4997,118.5812,118.4183,118.545,34691.0
2016-03-28 12:35:00,131.02,131.29,130.99,131.27,81756.0,118.5359,118.7802,118.5088,118.7621,81756.0
2016-03-28 12:40:00,131.27,131.37,131.19,131.3,50489.0,118.7621,118.8526,118.6897,118.7893,50489.0
2016-03-28 12:45:00,131.33,131.35,131.16,131.2,31213.0,118.8164,118.8345,118.6626,118.6988,31213.0
2016-03-28 12:50:00,131.19,131.22,131.08,131.21,39133.0,118.6897,118.7169,118.5902,118.7078,39133.0
2016-03-28 12:55:00,131.21,131.22,131.14,131.21,33494.0,118.7078,118.7169,118.6445,118.7078,33494.0
2016-03-28 13:00:00,131.22,131.22,131.08,131.08,37457.0,118.7169,118.7169,118.5902,118.5902,37457.0
2016-03-28 13:05:00,131.08,131.28,130.96,131.28,68355.0,118.5902,118.7712,118.4817,118.7712,68355.0
2016-03-28 13:10:00,131.3,131.32,131.22,131.25,27967.0,118.7893,118.8073,118.7169,118.744,27967.0
2016-03-28 13:15:00,131.25,131.34,131.12,131.21,44983.0,118.744,118.8254,118.6264,118.7078,44983.0
2016-03-28 13:20:00,131.2,131.34,131.17,131.3,33691.0,118.6988,118.8254,118.6716,118.7893,33691.0
2016-03-28 13:25:00,131.31,131.34,131.22,131.3,24460.0,118.7983,118.8254,118.7169,118.7893,24460.0
2016-03-28 13:30:00,131.3,131.39,131.26,131.29,38180.0,118.7893,118.8707,118.7531,118.7802,38180.0
2016-03-28 13:35:00,131.27,131.3,131.22,131.3,20349.0,118.7621,118.7893,118.7169,118.7893,20349.0
2016-03-28 13:40:00,131.29,131.41,131.29,131.29,23140.0,118.7802,118.8888,118.7802,118.7802,23140.0
2016-03-28 13:45:00,131.3,131.32,131.24,131.32,25495.0,118.7893,118.8073,118.735,118.8073,25495.0
2016-03-28 13:50:00,131.3,131.49,131.3,131.47,29738.0,118.7893,118.9612,118.7893,118.9431,29738.0
2016-03-28 13:55:00,131.47,131.57,131.38,131.45,46959.0,118.9431,119.0335,118.8616,118.925,46959.0
2016-03-28 14:00:00,131.46,131.8,131.46,131.77,35803.0,118.934,119.2416,118.934,119.2145,35803.0
2016-03-28 14:05:00,131.76,131.79,131.63,131.65,33444.0,119.2054,119.2326,119.0878,119.1059,33444.0
2016-03-28 14:10:00,131.66,131.82,131.66,131.82,17470.0,119.115,119.2597,119.115,119.2597,17470.0
2016-03-28 14:15:00,131.82,131.87,131.76,131.85,30032.0,119.2597,119.3049,119.2054,119.2868,30032.0
2016-03-28 14:20:00,131.86,131.86,131.7,131.75,25343.0,119.2959,119.2959,119.1511,119.1964,25343.0
2016-03-28 14:25:00,131.73,131.74,131.6,131.63,26932.0,119.1783,119.1873,119.0607,119.0878,26932.0
2016-03-28 14:30:00,131.62,131.7,131.51,131.52,25280.0,119.0788,119.1511,118.9792,118.9883,25280.0
2016-03-28 14:35:00,131.51,131.56,131.42,131.47,17477.0,118.9792,119.0245,118.8978,118.9431,17477.0
2016-03-28 14:40:00,131.46,131.46,131.26,131.36,28515.0,118.934,118.934,118.7531,118.8435,28515.0
2016-03-28 14:45:00,131.31,131.47,131.28,131.34,25903.0,118.7983,118.9431,118.7712,118.8254,25903.0
2016-03-28 14:50:00,131.34,131.34,131.19,131.28,25957.0,118.8254,118.8254,118.6897,118.7712,25957.0
2016-03-28 14:55:00,131.25,131.25,131.14,131.19,10244.0,118.744,118.744,118.6445,118.6897,10244.0
2016-03-28 15:00:00,131.21,131.47,131.2,131.46,13362.0,118.7078,118.9431,118.6988,118.934,13362.0
2016-03-28 15:05:00,131.46,131.64,131.42,131.6,17726.0,118.934,119.0969,118.8978,119.0607,17726.0
2016-03-28 15:10:00,131.61,131.68,131.58,131.62,16282.0,119.0697,119.133,119.0426,119.0788,16282.0
2016-03-28 15:15:00,131.62,131.67,131.56,131.61,20744.0,119.0788,119.124,119.0245,119.0697,20744.0
2016-03-28 15:20:00,131.61,131.7,131.58,131.6,12645.0,119.0697,119.1511,119.0426,119.0607,12645.0
2016-03-28 15:25:00,131.6,131.61,131.43,131.48,28183.0,119.0607,119.0697,118.9069,118.9521,28183.0
2016-03-28 15:30:00,131.48,131.53,131.4,131.44,28683.0,118.9521,118.9973,118.8797,118.9159,28683.0
2016-03-28 15:35:00,131.44,131.5,131.33,131.45,22800.0,118.9159,118.9702,118.8164,118.925,22800.0
2016-03-28 15:40:00,131.45,131.52,131.43,131.48,28623.0,118.925,118.9883,118.9069,118.9521,28623.0
2016-03-28 15:45:00,131.47,131.48,131.28,131.42,45621.0,118.9431,118.9521,118.7712,118.8978,45621.0
2016-03-28 15:50:00,131.42,131.43,131.31,131.32,40147.0,118.8978,118.9069,118.7983,118.8073,40147.0
2016-03-28 15:55:00,131.32,131.4,131.19,131.32,172795.0,118.8073,118.8797,118.6897,118.8073,172795.0
2016-03-29 09:30:00,129.83,129.89,129.1,129.16,179446.0,117.4593,117.5136,116.7989,116.8532,179446.0
2016-03-29 09:35:00,129.15,129.33,128.5,128.79,102843.0,116.8441,117.007,116.256,116.5184,102843.0
2016-03-29 09:40:00,128.74,129.08,128.18,128.88,146069.0,116.4732,116.7808,115.9665,116.5998,146069.0
2016-03-29 09:45:00,128.85,129.3,128.71,128.88,61807.0,116.5727,116.9798,116.446,116.5998,61807.0
2016-03-29 09:50:00,128.97,129.01,128.57,128.92,65787.0,116.6813,116.7175,116.3194,116.636,65787.0
2016-03-29 09:55:00,128.92,129.11,128.79,128.89,68634.0,116.636,116.8079,116.5184,116.6089,68634.0
2016-03-29 10:00:00,128.89,129.09,128.88,129.03,101485.0,116.6089,116.7898,116.5998,116.7355,101485.0
2016-03-29 10:05:00,129.02,129.25,128.92,129.17,59153.0,116.7265,116.9346,116.636,116.8622,59153.0
2016-03-29 10:10:00,129.21,129.3,128.86,128.86,87202.0,116.8984,116.9798,116.5817,116.5817,87202.0
2016-03-29 10:15:00,128.91,129.18,128.89,129.07,63242.0,116.627,116.8713,116.6089,116.7717,63242.0
2016-03-29 10:20:00,129.06,129.27,129.05,129.25,70605.0,116.7627,116.9527,116.7536,116.9346,70605.0
2016-03-29 10:25:00,129.21,129.26,129.06,129.09,29426.0,116.8984,116.9436,116.7627,116.7898,29426.0
2016-03-29 10:30:00,129.07,129.19,129.0,129.11,61891.0,116.7717,116.8803,116.7084,116.8079,61891.0
2016-03-29 10:35:00,129.11,129.29,129.04,129.14,46330.0,116.8079,116.9708,116.7446,116.8351,46330.0
2016-03-29 10:40:00,129.11,129.24,129.02,129.09,50229.0,116.8079,116.9255,116.7265,116.7898,50229.0
2016-03-29 10:45:00,129.09,129.1,128.93,128.99,43807.0,116.7898,116.7989,116.6451,116.6994,43807.0
2016-03-29 10:50:00,128.99,129.29,128.88,129.15,45655.0,116.6994,116.9708,116.5998,116.8441,45655.0
2016-03-29 10:55:00,129.13,129.28,129.02,129.25,33134.0,116.826,116.9617,116.7265,116.9346,33134.0
2016-03-29 11:00:00,129.26,129.49,129.1,129.25,58963.0,116.9436,117.1517,116.7989,116.9346,58963.0
2016-03-29 11:05:00,129.25,129.26,128.98,129.02,33866.0,116.9346,116.9436,116.6903,116.7265,33866.0
2016-03-29 11:10:00,129.06,129.08,129.0,129.06,26246.0,116.7627,116.7808,116.7084,116.7627,26246.0
2016-03-29 11:15:00,129.06,129.27,129.04,129.16,51237.0,116.7627,116.9527,116.7446,116.8532,51237.0
2016-03-29 11:20:00,129.18,129.3,129.14,129.19,37951.0,116.8713,116.9798,116.8351,116.8803,37951.0
2016-03-29 11:25:00,129.18,129.25,129.1,129.14,33996.0,116.8713,116.9346,116.7989,116.8351,33996.0
2016-03-29 11:30:00,129.13,129.14,128.95,129.06,29936.0,116.826,116.8351,116.6632,116.7627,29936.0
2016-03-29 11:35:00,129.05,129.19,128.99,129.19,22362.0,116.7536,116.8803,116.6994,116.8803,22362.0
2016-03-29 11:40:00,129.17,129.25,129.13,129.25,16512.0,116.8622,116.9346,116.826,116.9346,16512.0
2016-03-29 11:45:00,129.23,129.24,129.02,129.09,30934.0,116.9165,116.9255,116.7265,116.7898,30934.0
2016-03-29 11:50:00,129.12,129.12,128.91,129.0,63524.0,116.817,116.817,116.627,116.7084,63524.0
2016-03-29 11:55:00,129.02,129.2,128.98,129.09,20703.0,116.7265,116.8894,116.6903,116.7898,20703.0
2016-03-29 12:00:00,129.13,129.14,129.06,129.11,15124.0,116.826,116.8351,116.7627,116.8079,15124.0
2016-03-29 12:05:00,129.1,129.46,129.09,129.4,56221.0,116.7989,117.1246,116.7898,117.0703,56221.0
2016-03-29 12:10:00,129.39,129.6,129.25,129.6,55058.0,117.0612,117.2512,116.9346,117.2512,55058.0
2016-03-29 12:15:00,129.56,129.78,129.43,129.47,67860.0,117.215,117.4141,117.0974,117.1336,67860.0
2016-03-29 12:20:00,129.47,130.01,129.47,129.9,49825.0,117.1336,117.6222,117.1336,117.5227,49825.0
2016-03-29 12:25:00,129.9,130.05,129.7,130.0,63359.0,117.5227,117.6584,117.3417,117.6131,63359.0
2016-03-29 12:30:00,130.01,130.23,129.94,130.06,36389.0,117.6222,117.8212,117.5588,117.6674,36389.0
2016-03-29 12:35:00,130.08,130.17,129.96,130.03,23902.0,117.6855,117.7669,117.5769,117.6403,23902.0
2016-03-29 12:40:00,130.03,130.67,130.02,130.67,50923.0,117.6403,118.2193,117.6312,118.2193,50923.0
2016-03-29 12:45:00,130.66,130.71,130.42,130.43,43294.0,118.2102,118.2555,117.9931,118.0022,43294.0
2016-03-29 12:50:00,130.44,130.55,130.44,130.53,28036.0,118.0112,118.1107,118.0112,118.0926,28036.0
2016-03-29 12:55:00,130.52,130.53,130.31,130.43,38794.0,118.0836,118.0926,117.8936,118.0022,38794.0
2016-03-29 13:00:00,130.45,130.57,130.38,130.44,44971.0,118.0202,118.1288,117.9569,118.0112,44971.0
2016-03-29 13:05:00,130.43,130.43,130.14,130.25,39411.0,118.0022,118.0022,117.7398,117.8393,39411.0
2016-03-29 13:10:00,130.25,130.26,130.09,130.24,44695.0,117.8393,117.8484,117.6945,117.8303,44695.0
2016-03-29 13:15:00,130.2,130.3,130.19,130.2,54919.0,117.7941,117.8845,117.785,117.7941,54919.0
2016-03-29 13:20:00,130.17,130.19,129.94,129.97,31812.0,117.7669,117.785,117.5588,117.586,31812.0
2016-03-29 13:25:00,129.96,130.05,129.94,130.02,34939.0,117.5769,117.6584,117.5588,117.6312,34939.0
2016-03-29 13:30:00,130.02,130.06,129.95,130.0,17718.0,117.6312,117.6674,117.5679,117.6131,17718.0
2016-03-29 13:35:00,130.0,130.02,129.8,129.87,85172.0,117.6131,117.6312,117.4322,117.4955,85172.0
2016-03-29 13:40:00,129.85,129.9,129.63,129.66,45253.0,117.4774,117.5227,117.2784,117.3055,45253.0
2016-03-29 13:45:00,129.67,129.78,129.52,129.62,106350.0,117.3146,117.4141,117.1789,117.2693,106350.0
2016-03-29 13:50:00,129.63,129.68,129.51,129.6,37080.0,117.2784,117.3236,117.1698,117.2512,37080.0
2016-03-29 13:55:00,129.59,129.79,129.55,129.79,55216.0,117.2422,117.4231,117.206,117.4231,55216.0
2016-03-29 14:00:00,129.79,129.98,129.73,129.96,81164.0,117.4231,117.595,117.3689,117.5769,81164.0
2016-03-29 14:05:00,129.94,130.12,129.93,130.05,38762.0,117.5588,117.7217,117.5498,117.6584,38762.0
2016-03-29 14:10:00,130.03,130.22,130.02,130.22,28358.0,117.6403,117.8122,117.6312,117.8122,28358.0
2016-03-29 14:15:00,130.22,130.3,130.19,130.2,53351.0,117.8122,117.8845,117.785,117.7941,53351.0
2016-03-29 14:20:00,130.23,130.26,130.15,130.25,34837.0,117.8212,117.8484,117.7488,117.8393,34837.0
2016-03-29 14:25:00,130.25,130.53,130.22,130.37,105727.0,117.8393,118.0926,117.8122,117.9479,105727.0
2016-03-29 14:30:00,130.4,130.5,130.37,130.4,26916.0,117.975,118.0655,117.9479,117.975,26916.0
2016-03-29 14:35:00,130.42,130.51,130.41,130.45,37472.0,117.9931,118.0745,117.9841,118.0202,37472.0
2016-03-29 14:40:00,130.44,130.5,130.44,130.47,20542.0,118.0112,118.0655,118.0112,118.0383,20542.0
2016-03-29 14:45:00,130.46,130.52,130.4,130.43,32026.0,118.0293,118.0836,117.975,118.0022,32026.0
2016-03-29 14:50:00,130.44,130.46,130.34,130.35,21229.0,118.0112,118.0293,117.9207,117.9298,21229.0
2016-03-29 14:55:00,130.35,130.37,130.17,130.29,45368.0,117.9298,117.9479,117.7669,117.8755,45368.0
2016-03-29 15:00:00,130.29,130.45,130.24,130.44,40798.0,117.8755,118.0202,117.8303,118.0112,40798.0
2016-03-29 15:05:00,130.45,130.5,130.45,130.49,30355.0,118.0202,118.0655,118.0202,118.0564,30355.0
2016-03-29 15:10:00,130.49,130.52,130.46,130.48,32439.0,118.0564,118.0836,118.0293,118.0474,32439.0
2016-03-29 15:15:00,130.48,130.48,130.34,130.37,59422.0,118.0474,118.0474,117.9207,117.9479,59422.0
2016-03-29 15:20:00,130.4,130.52,130.38,130.5,38764.0,117.975,118.0836,117.9569,118.0655,38764.0
2016-03-29 15:25:00,130.5,130.75,130.48,130.75,40765.0,118.0655,118.2917,118.0474,118.2917,40765.0
2016-03-29 15:30:00,130.74,130.75,130.59,130.64,41640.0,118.2826,118.2917,118.1469,118.1921,41640.0
2016-03-29 15:35:00,130.64,130.66,130.57,130.59,71039.0,118.1921,118.2102,118.1288,118.1469,71039.0
2016-03-29 15:40:00,130.6,130.68,130.59,130.59,76753.0,118.156,118.2283,118.1469,118.1469,76753.0
2016-03-29 15:45:00,130.61,130.68,130.57,130.68,76424.0,118.165,118.2283,118.1288,118.2283,76424.0
2016-03-29 15:50:00,130.67,130.79,130.63,130.72,94434.0,118.2193,118.3279,118.1831,118.2645,94434.0
2016-03-29 15:55:00,130.73,130.93,130.67,130.87,197131.0,118.2736,118.4545,118.2193,118.4002,197131.0
2016-03-30 09:30:00,131.48,131.78,131.28,131.75,137131.0,118.9521,119.2235,118.7712,119.1964,137131.0
2016-03-30 09:35:00,131.76,131.85,131.56,131.6,77265.0,119.2054,119.2868,119.0245,119.0607,77265.0
2016-03-30 09:40:00,131.62,132.26,131.52,132.23,120985.0,119.0788,119.6578,118.9883,119.6306,120985.0
2016-03-30 09:45:00,132.23,132.73,132.23,132.5,199586.0,119.6306,120.083,119.6306,119.8749,199586.0
2016-03-30 09:50:00,132.52,132.53,131.51,131.52,119176.0,119.893,119.9021,118.9792,118.9883,119176.0
2016-03-30 09:55:00,131.53,131.6,131.14,131.55,127936.0,118.9973,119.0607,118.6445,119.0154,127936.0
2016-03-30 10:00:00,131.59,131.72,131.07,131.1,116082.0,119.0516,119.1692,118.5812,118.6083,116082.0
2016-03-30 10:05:00,131.1,131.43,130.94,131.02,93090.0,118.6083,118.9069,118.4636,118.5359,93090.0
2016-03-30 10:10:00,131.03,131.25,130.85,130.86,84409.0,118.545,118.744,118.3821,118.3912,84409.0
2016-03-30 10:15:00,130.86,130.99,130.52,130.61,79615.0,118.3912,118.5088,118.0836,118.165,79615.0
2016-03-30 10:20:00,130.62,130.65,130.11,130.27,69633.0,118.174,118.2012,117.7126,117.8574,69633.0
2016-03-30 10:25:00,130.27,130.39,130.27,130.32,37540.0,117.8574,117.966,117.8574,117.9026,37540.0
2016-03-30 10:30:00,130.32,130.56,130.28,130.45,58723.0,117.9026,118.1198,117.8664,118.0202,58723.0
2016-03-30 10:35:00,130.45,130.58,130.42,130.44,35806.0,118.0202,118.1379,117.9931,118.0112,35806.0
2016-03-30 10:40:00,130.44,130.56,130.42,130.43,24306.0,118.0112,118.1198,117.9931,118.0022,24306.0
2016-03-30 10:45:00,130.44,130.53,130.12,130.14,56935.0,118.0112,118.0926,117.7217,117.7398,56935.0
2016-03-30 10:50:00,130.13,130.14,129.9,129.93,66383.0,117.7307,117.7398,117.5227,117.5498,66383.0
2016-03-30 10:55:00,129.91,129.93,129.53,129.53,68070.0,117.5317,117.5498,117.1879,117.1879,68070.0
2016-03-30 11:00:00,129.56,129.93,129.49,129.93,78115.0,117.215,117.5498,117.1517,117.5498,78115.0
2016-03-30 11:05:00,129.92,129.94,129.73,129.75,68623.0,117.5407,117.5588,117.3689,117.3869,68623.0
2016-03-30 11:10:00,129.78,129.78,129.62,129.62,33425.0,117.4141,117.4141,117.2693,117.2693,33425.0
2016-03-30 11:15:00,129.62,129.68,129.38,129.38,54978.0,117.2693,117.3236,117.0522,117.0522,54978.0
2016-03-30 11:20:00,129.38,129.41,129.09,129.14,79347.0,117.0522,117.0793,116.7898,116.8351,79347.0
2016-03-30 11:25:00,129.15,129.26,129.07,129.15,54129.0,116.8441,116.9436,116.7717,116.8441,54129.0
2016-03-30 11:30:00,129.13,129.13,128.79,128.91,72295.0,116.826,116.826,116.5184,116.627,72295.0
2016-03-30 11:35:00,128.91,129.04,128.77,128.77,47275.0,116.627,116.7446,116.5003,116.5003,47275.0
2016-03-30 11:40:00,128.8,128.9,128.63,128.89,50755.0,116.5275,116.6179,116.3737,116.6089,50755.0
2016-03-30 11:45:00,128.88,129.02,128.84,128.95,41918.0,116.5998,116.7265,116.5637,116.6632,41918.0
2016-03-30 11:50:00,128.97,128.97,128.82,128.84,38669.0,116.6813,116.6813,116.5456,116.5637,38669.0
2016-03-30 11:55:00,128.82,128.92,128.75,128.79,35965.0,116.5456,116.636,116.4822,116.5184,35965.0
2016-03-30 12:00:00,128.78,128.83,128.65,128.72,46693.0,116.5094,116.5546,116.3918,116.4551,46693.0
2016-03-30 12:05:00,128.73,128.73,128.62,128.65,47224.0,116.4641,116.4641,116.3646,116.3918,47224.0
2016-03-30 12:10:00,128.63,128.65,128.3,128.41,141009.0,116.3737,116.3918,116.0751,116.1746,141009.0
2016-03-30 12:15:00,128.41,128.49,128.33,128.35,48373.0,116.1746,116.247,116.1022,116.1203,48373.0
2016-03-30 12:20:00,128.38,128.38,128.07,128.08,68888.0,116.1475,116.1475,115.867,115.8761,68888.0
2016-03-30 12:25:00,128.09,128.19,128.02,128.16,105994.0,115.8851,115.9756,115.8218,115.9484,105994.0
2016-03-30 12:30:00,128.16,128.52,128.16,128.5,66409.0,115.9484,116.2741,115.9484,116.256,66409.0
2016-03-30 12:35:00,128.51,128.59,128.24,128.29,61787.0,116.2651,116.3375,116.0208,116.0661,61787.0
2016-03-30 12:40:00,128.27,128.34,128.22,128.3,34357.0,116.048,116.1113,116.0027,116.0751,34357.0
2016-03-30 12:45:00,128.31,128.49,128.3,128.48,40117.0,116.0842,116.247,116.0751,116.238,40117.0
2016-03-30 12:50:00,128.46,128.55,128.41,128.41,44804.0,116.2199,116.3013,116.1746,116.1746,44804.0
2016-03-30 12:55:00,128.42,128.58,128.42,128.5,37733.0,116.1837,116.3284,116.1837,116.256,37733.0
2016-03-30 13:00:00,128.52,128.65,128.49,128.55,38947.0,116.2741,116.3918,116.247,116.3013,38947.0
2016-03-30 13:05:00,128.56,128.6,128.26,128.34,75849.0,116.3103,116.3465,116.0389,116.1113,75849.0
2016-03-30 13:10:00,128.32,128.54,128.28,128.5,46049.0,116.0932,116.2922,116.057,116.256,46049.0
2016-03-30 13:15:00,128.5,128.58,128.38,128.47,54986.0,116.256,116.3284,116.1475,116.2289,54986.0
2016-03-30 13:20:00,128.49,128.54,128.42,128.47,23081.0,116.247,116.2922,116.1837,116.2289,23081.0
2016-03-30 13:25:00,128.47,128.52,128.43,128.43,24712.0,116.2289,116.2741,116.1927,116.1927,24712.0
2016-03-30 13:30:00,128.44,128.49,128.27,128.43,43770.0,116.2018,116.247,116.048,116.1927,43770.0
2016-03-30 13:35:00,128.44,128.6,128.42,128.57,45354.0,116.2018,116.3465,116.1837,116.3194,45354.0
2016-03-30 13:40:00,128.57,128.73,128.53,128.73,42899.0,116.3194,116.4641,116.2832,116.4641,42899.0
2016-03-30 13:45:00,128.72,128.83,128.71,128.81,44305.0,116.4551,116.5546,116.446,116.5365,44305.0
2016-03-30 13:50:00,128.82,128.85,128.7,128.73,32747.0,116.5456,116.5727,116.437,116.4641,32747.0
2016-03-30 13:55:00,128.73,128.75,128.6,128.6,46603.0,116.4641,116.4822,116.3465,116.3465,46603.0
2016-03-30 14:00:00,128.6,128.73,128.53,128.71,41032.0,116.3465,116.4641,116.2832,116.446,41032.0
2016-03-30 14:05:00,128.7,128.85,128.68,128.79,48195.0,116.437,116.5727,116.4189,116.5184,48195.0
2016-03-30 14:10:00,128.8,128.9,128.73,128.83,61669.0,116.5275,116.6179,116.4641,116.5546,61669.0
2016-03-30 14:15:00,128.84,128.95,128.76,128.94,49522.0,116.5637,116.6632,116.4913,116.6541,49522.0
2016-03-30 14:20:00,128.95,128.97,128.73,128.77,37491.0,116.6632,116.6813,116.4641,116.5003,37491.0
2016-03-30 14:25:00,128.78,128.87,128.67,128.86,58748.0,116.5094,116.5908,116.4099,116.5817,58748.0
2016-03-30 14:30:00,128.87,128.97,128.77,128.78,46611.0,116.5908,116.6813,116.5003,116.5094,46611.0
2016-03-30 14:35:00,128.81,128.82,128.69,128.73,43459.0,116.5365,116.5456,116.4279,116.4641,43459.0
2016-03-30 14:40:00,128.74,128.75,128.44,128.5,59296.0,116.4732,116.4822,116.2018,116.256,59296.0
2016-03-30 14:45:00,128.51,128.61,128.48,128.58,47572.0,116.2651,116.3556,116.238,116.3284,47572.0
2016-03-30 14:50:00,128.59,128.64,128.53,128.62,29962.0,116.3375,116.3827,116.2832,116.3646,29962.0
2016-03-30 14:55:00,128.6,128.61,128.44,128.46,40981.0,116.3465,116.3556,116.2018,116.2199,40981.0
2016-03-30 15:00:00,128.48,128.68,128.46,128.64,43525.0,116.238,116.4189,116.2199,116.3827,43525.0
2016-03-30 15:05:00,128.65,128.73,128.53,128.64,82273.0,116.3918,116.4641,116.2832,116.3827,82273.0
2016-03-30 15:10:00,128.64,128.65,128.52,128.54,46509.0,116.3827,116.3918,116.2741,116.2922,46509.0
2016-03-30 15:15:00,128.54,128.67,128.51,128.65,46390.0,116.2922,116.4099,116.2651,116.3918,46390.0
2016-03-30 15:20:00,128.65,128.81,128.63,128.8,51849.0,116.3918,116.5365,116.3737,116.5275,51849.0
2016-03-30 15:25:00,128.78,128.88,128.69,128.77,50536.0,116.5094,116.5998,116.4279,116.5003,50536.0
2016-03-30 15:30:00,128.78,128.78,128.6,128.64,54651.0,116.5094,116.5094,116.3465,116.3827,54651.0
2016-03-30 15:35:00,128.64,128.69,128.45,128.53,73832.0,116.3827,116.4279,116.2108,116.2832,73832.0
2016-03-30 15:40:00,128.53,128.58,128.48,128.53,78346.0,116.2832,116.3284,116.238,116.2832,78346.0
2016-03-30 15:45:00,128.53,128.61,128.49,128.55,66397.0,116.2832,116.3556,116.247,116.3013,66397.0
2016-03-30 15:50:00,128.56,128.7,128.56,128.65,75680.0,116.3103,116.437,116.3103,116.3918,75680.0
2016-03-30 15:55:00,128.65,128.66,128.5,128.57,247043.0,116.3918,116.4008,116.256,116.3194,247043.0
2016-03-31 09:30:00,128.09,128.38,127.53,127.67,181832.0,115.8851,116.1475,115.3785,115.5051,181832.0
2016-03-31 09:35:00,127.68,127.92,126.7,126.7,210286.0,115.5142,115.7313,114.6276,114.6276,210286.0
2016-03-31 09:40:00,126.72,126.77,126.07,126.52,281243.0,114.6457,114.6909,114.0576,114.4647,281243.0
2016-03-31 09:45:00,126.52,126.81,125.73,126.11,237800.0,114.4647,114.7271,113.75,114.0938,237800.0
2016-03-31 09:50:00,126.19,126.36,125.6,125.79,151978.0,114.1662,114.32,113.6324,113.8043,151978.0
2016-03-31 09:55:00,125.8,126.02,125.66,125.74,150522.0,113.8133,114.0124,113.6867,113.759,150522.0
2016-03-31 10:00:00,125.8,125.93,125.57,125.78,118400.0,113.8133,113.9309,113.6052,113.7952,118400.0
2016-03-31 10:05:00,125.78,125.92,125.55,125.78,125019.0,113.7952,113.9219,113.5871,113.7952,125019.0
2016-03-31 10:10:00,125.75,125.87,125.5,125.63,196842.0,113.7681,113.8766,113.5419,113.6595,196842.0
2016-03-31 10:15:00,125.64,125.75,125.5,125.52,107950.0,113.6686,113.7681,113.5419,113.56,107950.0
2016-03-31 10:20:00,125.53,125.86,125.5,125.75,93576.0,113.569,113.8676,113.5419,113.7681,93576.0
2016-03-31 10:25:00,125.73,125.87,125.52,125.62,93791.0,113.75,113.8766,113.56,113.6505,93791.0
2016-03-31 10:30:00,125.63,125.75,125.5,125.53,79193.0,113.6595,113.7681,113.5419,113.569,79193.0
2016-03-31 10:35:00,125.54,125.58,125.25,125.31,111421.0,113.5781,113.6143,113.3157,113.37,111421.0
2016-03-31 10:40:00,125.31,125.59,125.28,125.52,123620.0,113.37,113.6233,113.3429,113.56,123620.0
2016-03-31 10:45:00,125.54,125.79,125.49,125.61,159655.0,113.5781,113.8043,113.5329,113.6414,159655.0
2016-03-31 10:50:00,125.61,125.95,125.58,125.92,95437.0,113.6414,113.949,113.6143,113.9219,95437.0
2016-03-31 10:55:00,125.91,126.07,125.84,125.99,110831.0,113.9128,114.0576,113.8495,113.9852,110831.0
2016-03-31 11:00:00,126.0,126.09,125.92,126.01,119332.0,113.9943,114.0757,113.9219,114.0033,119332.0
2016-03-31 11:05:00,126.0,126.04,125.79,126.0,81382.0,113.9943,114.0304,113.8043,113.9943,81382.0
2016-03-31 11:10:00,125.98,126.19,125.97,126.11,92752.0,113.9762,114.1662,113.9671,114.0938,92752.0
2016-03-31 11:15:00,126.14,126.49,126.11,126.44,75082.0,114.1209,114.4376,114.0938,114.3923,75082.0
2016-03-31 11:20:00,126.42,126.59,126.41,126.42,109796.0,114.3742,114.528,114.3652,114.3742,109796.0
2016-03-31 11:25:00,126.43,126.45,126.21,126.24,87332.0,114.3833,114.4014,114.1842,114.2114,87332.0
2016-03-31 11:30:00,126.23,126.3,125.92,125.93,66273.0,114.2023,114.2657,113.9219,113.9309,66273.0
2016-03-31 11:35:00,125.91,126.16,125.91,126.15,65900.0,113.9128,114.139,113.9128,114.13,65900.0
2016-03-31 11:40:00,126.17,126.47,126.1,126.37,84559.0,114.1481,114.4195,114.0847,114.329,84559.0
2016-03-31 11:45:00,126.38,126.38,126.25,126.31,40173.0,114.3381,114.3381,114.2204,114.2747,40173.0
2016-03-31 11:50:00,126.3,126.42,126.3,126.34,88945.0,114.2657,114.3742,114.2657,114.3019,88945.0
2016-03-31 11:55:00,126.37,126.75,126.35,126.65,91538.0,114.329,114.6728,114.3109,114.5823,91538.0
2016-03-31 12:00:00,126.64,126.94,126.64,126.84,77362.0,114.5733,114.8447,114.5733,114.7542,77362.0
2016-03-31 12:05:00,126.84,127.04,126.83,126.85,75125.0,114.7542,114.9352,114.7452,114.7633,75125.0
2016-03-31 12:10:00,126.83,126.98,126.79,126.96,20731.0,114.7452,114.8809,114.709,114.8628,20731.0
2016-03-31 12:15:00,126.97,127.04,126.95,126.99,46729.0,114.8718,114.9352,114.8537,114.8899,46729.0
2016-03-31 12:20:00,126.99,127.02,126.93,126.96,40628.0,114.8899,114.9171,114.8356,114.8628,40628.0
2016-03-31 12:25:00,126.95,127.02,126.92,126.93,48689.0,114.8537,114.9171,114.8266,114.8356,48689.0
2016-03-31 12:30:00,126.92,126.98,126.63,126.64,47438.0,114.8266,114.8809,114.5642,114.5733,47438.0
2016-03-31 12:35:00,126.65,126.89,126.5,126.88,45178.0,114.5823,114.7995,114.4466,114.7904,45178.0
2016-03-31 12:40:00,126.86,126.94,126.81,126.84,29727.0,114.7723,114.8447,114.7271,114.7542,29727.0
2016-03-31 12:45:00,126.83,126.86,126.75,126.83,45585.0,114.7452,114.7723,114.6728,114.7452,45585.0
2016-03-31 12:50:00,126.85,127.07,126.79,127.07,36899.0,114.7633,114.9623,114.709,114.9623,36899.0
2016-03-31 12:55:00,127.06,127.27,127.05,127.17,52843.0,114.9533,115.1432,114.9442,115.0528,52843.0
2016-03-31 13:00:00,127.17,127.19,126.99,127.16,43785.0,115.0528,115.0709,114.8899,115.0437,43785.0
2016-03-31 13:05:00,127.19,127.24,127.09,127.12,63657.0,115.0709,115.1161,114.9804,115.0075,63657.0
2016-03-31 13:10:00,127.13,127.39,127.11,127.26,64172.0,115.0166,115.2518,114.9985,115.1342,64172.0
2016-03-31 13:15:00,127.26,127.34,127.2,127.26,57023.0,115.1342,115.2066,115.0799,115.1342,57023.0
2016-03-31 13:20:00,127.26,127.28,127.05,127.07,65288.0,115.1342,115.1523,114.9442,114.9623,65288.0
2016-03-31 13:25:00,127.08,127.24,126.94,127.23,84491.0,114.9714,115.1161,114.8447,115.1071,84491.0
2016-03-31 13:30:00,127.2,127.25,127.09,127.14,46689.0,115.0799,115.1252,114.9804,115.0256,46689.0
2016-03-31 13:35:00,127.15,127.19,127.08,127.1,30568.0,115.0347,115.0709,114.9714,114.9894,30568.0
2016-03-31 13:40:00,127.1,127.17,127.03,127.05,33022.0,114.9894,115.0528,114.9261,114.9442,33022.0
2016-03-31 13:45:00,127.02,127.05,126.93,126.98,34006.0,114.9171,114.9442,114.8356,114.8809,34006.0
2016-03-31 13:50:00,126.97,127.17,126.97,127.14,31839.0,114.8718,115.0528,114.8718,115.0256,31839.0
2016-03-31 13:55:00,127.14,127.19,127.01,127.19,33518.0,115.0256,115.0709,114.908,115.0709,33518.0
2016-03-31 14:00:00,127.18,127.18,127.03,127.04,34996.0,115.0618,115.0618,114.9261,114.9352,34996.0
2016-03-31 14:05:00,127.05,127.35,127.05,127.32,33463.0,114.9442,115.2156,114.9442,115.1885,33463.0
2016-03-31 14:10:00,127.31,127.39,127.26,127.27,52348.0,115.1794,115.2518,115.1342,115.1432,52348.0
2016-03-31 14:15:00,127.29,127.34,127.2,127.25,40250.0,115.1613,115.2066,115.0799,115.1252,40250.0
2016-03-31 14:20:00,127.25,127.25,127.1,127.12,42124.0,115.1252,115.1252,114.9894,115.0075,42124.0
2016-03-31 14:25:00,127.11,127.12,126.86,126.89,50660.0,114.9985,115.0075,114.7723,114.7995,50660.0
2016-03-31 14:30:00,126.87,126.98,126.73,126.94,44073.0,114.7814,114.8809,114.6547,114.8447,44073.0
2016-03-31 14:35:00,126.94,126.95,126.81,126.82,29825.0,114.8447,114.8537,114.7271,114.7361,29825.0
2016-03-31 14:40:00,126.81,126.86,126.71,126.77,39276.0,114.7271,114.7723,114.6366,114.6909,39276.0
2016-03-31 14:45:00,126.78,126.99,126.7,126.92,78000.0,114.6999,114.8899,114.6276,114.8266,78000.0
2016-03-31 14:50:00,126.9,127.05,126.73,127.0,54931.0,114.8085,114.9442,114.6547,114.899,54931.0
2016-03-31 14:55:00,127.0,127.13,126.95,127.1,43471.0,114.899,115.0166,114.8537,114.9894,43471.0
2016-03-31 15:00:00,127.09,127.16,127.0,127.15,64316.0,114.9804,115.0437,114.899,115.0347,64316.0
2016-03-31 15:05:00,127.16,127.23,127.14,127.2,49393.0,115.0437,115.1071,115.0256,115.0799,49393.0
2016-03-31 15:10:00,127.2,127.2,127.03,127.14,41364.0,115.0799,115.0799,114.9261,115.0256,41364.0
2016-03-31 15:15:00,127.14,127.21,127.11,127.2,39826.0,115.0256,115.089,114.9985,115.0799,39826.0
2016-03-31 15:20:00,127.19,127.3,127.18,127.23,63726.0,115.0709,115.1704,115.0618,115.1071,63726.0
2016-03-31 15:25:00,127.23,127.32,127.2,127.28,105430.0,115.1071,115.1885,115.0799,115.1523,105430.0
2016-03-31 15:30:00,127.3,127.43,127.28,127.32,75718.0,115.1704,115.288,115.1523,115.1885,75718.0
2016-03-31 15:35:00,127.33,127.39,127.31,127.35,77418.0,115.1975,115.2518,115.1794,115.2156,77418.0
2016-03-31 15:40:00,127.35,127.36,127.08,127.1,102241.0,115.2156,115.2247,114.9714,114.9894,102241.0
2016-03-31 15:45:00,127.1,127.29,127.09,127.14,143705.0,114.9894,115.1613,114.9804,115.0256,143705.0
2016-03-31 15:50:00,127.14,127.27,127.08,127.21,167317.0,115.0256,115.1432,114.9714,115.089,167317.0
2016-03-31 15:55:00,127.21,127.23,126.96,127.0,308208.0,115.089,115.1071,114.8628,114.899,308208.0
2016-04-01 09:30:00,126.23,126.23,125.38,125.84,115231.0,114.2023,114.2023,113.4333,113.8495,115231.0
2016-04-01 09:35:00,125.84,125.97,125.32,125.62,58208.0,113.8495,113.9671,113.3791,113.6505,58208.0
2016-04-01 09:40:00,125.61,125.62,125.35,125.44,69179.0,113.6414,113.6505,113.4062,113.4876,69179.0
2016-04-01 09:45:00,125.44,126.07,125.33,125.92,59189.0,113.4876,114.0576,113.3881,113.9219,59189.0
2016-04-01 09:50:00,125.97,125.99,125.17,125.17,84113.0,113.9671,113.9852,113.2433,113.2433,84113.0
2016-04-01 09:55:00,125.21,125.56,125.11,125.55,39846.0,113.2795,113.5962,113.1891,113.5871,39846.0
2016-04-01 10:00:00,125.55,125.85,125.4,125.81,64513.0,113.5871,113.8586,113.4514,113.8224,64513.0
2016-04-01 10:05:00,125.81,126.15,125.69,125.87,127669.0,113.8224,114.13,113.7138,113.8766,127669.0
2016-04-01 10:10:00,125.91,126.6,125.91,126.47,79412.0,113.9128,114.5371,113.9128,114.4195,79412.0
2016-04-01 10:15:00,126.46,126.55,126.18,126.4,117361.0,114.4104,114.4919,114.1571,114.3561,117361.0
2016-04-01 10:20:00,126.41,126.75,126.39,126.75,68858.0,114.3652,114.6728,114.3471,114.6728,68858.0
2016-04-01 10:25:00,126.76,126.79,126.54,126.56,64407.0,114.6818,114.709,114.4828,114.5009,64407.0
2016-04-01 10:30:00,126.56,126.75,126.55,126.7,114282.0,114.5009,114.6728,114.4919,114.6276,114282.0
2016-04-01 10:35:00,126.7,126.92,126.68,126.71,75961.0,114.6276,114.8266,114.6095,114.6366,75961.0
2016-04-01 10:40:00,126.74,126.9,126.67,126.8,67166.0,114.6637,114.8085,114.6004,114.718,67166.0
2016-04-01 10:45:00,126.82,126.82,126.7,126.71,37385.0,114.7361,114.7361,114.6276,114.6366,37385.0
2016-04-01 10:50:00,126.73,126.75,126.35,126.36,64095.0,114.6547,114.6728,114.3109,114.32,64095.0
2016-04-01 10:55:00,126.34,126.51,126.14,126.51,57009.0,114.3019,114.4557,114.1209,114.4557,57009.0
2016-04-01 11:00:00,126.5,126.82,126.49,126.82,32492.0,114.4466,114.7361,114.4376,114.7361,32492.0
2016-04-01 11:05:00,126.82,126.82,126.53,126.56,23937.0,114.7361,114.7361,114.4738,114.5009,23937.0
2016-04-01 11:10:00,126.57,126.78,126.57,126.75,26119.0,114.5099,114.6999,114.5099,114.6728,26119.0
2016-04-01 11:15:00,126.73,126.75,126.48,126.48,30487.0,114.6547,114.6728,114.4285,114.4285,30487.0
2016-04-01 11:20:00,126.48,126.54,126.41,126.47,25581.0,114.4285,114.4828,114.3652,114.4195,25581.0
2016-04-01 11:25:00,126.45,126.46,126.24,126.27,24536.0,114.4014,114.4104,114.2114,114.2385,24536.0
2016-04-01 11:30:00,126.29,126.38,126.12,126.37,45638.0,114.2566,114.3381,114.1028,114.329,45638.0
2016-04-01 11:35:00,126.4,126.65,126.38,126.64,45691.0,114.3561,114.5823,114.3381,114.5733,45691.0
2016-04-01 11:40:00,126.63,126.78,126.6,126.78,35245.0,114.5642,114.6999,114.5371,114.6999,35245.0
2016-04-01 11:45:00,126.78,126.89,126.76,126.8,47097.0,114.6999,114.7995,114.6818,114.718,47097.0
2016-04-01 11:50:00,126.8,126.8,126.61,126.77,39999.0,114.718,114.718,114.5461,114.6909,39999.0
2016-04-01 11:55:00,126.78,126.79,126.62,126.62,26972.0,114.6999,114.709,114.5552,114.5552,26972.0
2016-04-01 12:00:00,126.63,126.78,126.63,126.71,31320.0,114.5642,114.6999,114.5642,114.6366,31320.0
2016-04-01 12:05:00,126.72,126.8,126.65,126.8,26624.0,114.6457,114.718,114.5823,114.718,26624.0
2016-04-01 12:10:00,126.8,126.84,126.75,126.81,20008.0,114.718,114.7542,114.6728,114.7271,20008.0
2016-04-01 12:15:00,126.8,126.81,126.65,126.69,18145.0,114.718,114.7271,114.5823,114.6185,18145.0
2016-04-01 12:20:00,126.69,126.69,126.41,126.41,25210.0,114.6185,114.6185,114.3652,114.3652,25210.0
2016-04-01 12:25:00,126.42,126.47,126.4,126.43,23958.0,114.3742,114.4195,114.3561,114.3833,23958.0
2016-04-01 12:30:00,126.43,126.44,126.17,126.21,45505.0,114.3833,114.3923,114.1481,114.1842,45505.0
2016-04-01 12:35:00,126.21,126.27,126.18,126.19,30487.0,114.1842,114.2385,114.1571,114.1662,30487.0
2016-04-01 12:40:00,126.2,126.31,126.19,126.28,61548.0,114.1752,114.2747,114.1662,114.2476,61548.0
2016-04-01 12:45:00,126.27,126.54,126.26,126.53,25139.0,114.2385,114.4828,114.2295,114.4738,25139.0
2016-04-01 12:50:00,126.54,126.55,126.44,126.46,28451.0,114.4828,114.4919,114.3923,114.4104,28451.0
2016-04-01 12:55:00,126.45,126.57,126.44,126.54,17533.0,114.4014,114.5099,114.3923,114.4828,17533.0
2016-04-01 13:00:00,126.53,126.62,126.47,126.55,24645.0,114.4738,114.5552,114.4195,114.4919,24645.0
2016-04-01 13:05:00,126.55,126.61,126.55,126.59,25654.0,114.4919,114.5461,114.4919,114.528,25654.0
2016-04-01 13:10:00,126.58,126.59,126.52,126.54,18417.0,114.519,114.528,114.4647,114.4828,18417.0
2016-04-01 13:15:00,126.55,126.57,126.46,126.46,28429.0,114.4919,114.5099,114.4104,114.4104,28429.0
2016-04-01 13:20:00,126.45,126.59,126.45,126.55,39150.0,114.4014,114.528,114.4014,114.4919,39150.0
2016-04-01 13:25:00,126.54,126.55,126.47,126.52,29874.0,114.4828,114.4919,114.4195,114.4647,29874.0
2016-04-01 13:30:00,126.54,126.58,126.49,126.57,22535.0,114.4828,114.519,114.4376,114.5099,22535.0
2016-04-01 13:35:00,126.57,126.61,126.49,126.61,20117.0,114.5099,114.5461,114.4376,114.5461,20117.0
2016-04-01 13:40:00,126.59,126.63,126.55,126.59,43245.0,114.528,114.5642,114.4919,114.528,43245.0
2016-04-01 13:45:00,126.58,126.61,126.52,126.58,50378.0,114.519,114.5461,114.4647,114.519,50378.0
2016-04-01 13:50:00,126.59,126.77,126.57,126.75,27826.0,114.528,114.6909,114.5099,114.6728,27826.0
2016-04-01 13:55:00,126.75,126.84,126.71,126.71,45250.0,114.6728,114.7542,114.6366,114.6366,45250.0
2016-04-01 14:00:00,126.71,126.76,126.63,126.71,26635.0,114.6366,114.6818,114.5642,114.6366,26635.0
2016-04-01 14:05:00,126.72,126.89,126.7,126.89,39231.0,114.6457,114.7995,114.6276,114.7995,39231.0
2016-04-01 14:10:00,126.89,126.96,126.88,126.9,43428.0,114.7995,114.8628,114.7904,114.8085,43428.0
2016-04-01 14:15:00,126.91,126.98,126.85,126.86,51627.0,114.8176,114.8809,114.7633,114.7723,51627.0
2016-04-01 14:20:00,126.85,126.88,126.66,126.67,59146.0,114.7633,114.7904,114.5914,114.6004,59146.0
2016-04-01 14:25:00,126.66,126.69,126.57,126.68,48677.0,114.5914,114.6185,114.5099,114.6095,48677.0
2016-04-01 14:30:00,126.71,126.84,126.58,126.84,37816.0,114.6366,114.7542,114.519,114.7542,37816.0
2016-04-01 14:35:00,126.83,126.99,126.82,126.9,27148.0,114.7452,114.8899,114.7361,114.8085,27148.0
2016-04-01 14:40:00,126.9,126.95,126.86,126.93,27536.0,114.8085,114.8537,114.7723,114.8356,27536.0
2016-04-01 14:45:00,126.95,127.05,126.94,126.99,49854.0,114.8537,114.9442,114.8447,114.8899,49854.0
2016-04-01 14:50:00,126.98,126.99,126.7,126.73,48464.0,114.8809,114.8899,114.6276,114.6547,48464.0
2016-04-01 14:55:00,126.73,126.77,126.54,126.54,46060.0,114.6547,114.6909,114.4828,114.4828,46060.0
2016-04-01 15:00:00,126.55,126.75,126.54,126.72,45801.0,114.4919,114.6728,114.4828,114.6457,45801.0
2016-04-01 15:05:00,126.73,126.92,126.73,126.84,65248.0,114.6547,114.8266,114.6547,114.7542,65248.0
2016-04-01 15:10:00,126.84,126.94,126.76,126.86,86398.0,114.7542,114.8447,114.6818,114.7723,86398.0
2016-04-01 15:15:00,126.87,126.92,126.78,126.81,38615.0,114.7814,114.8266,114.6999,114.7271,38615.0
2016-04-01 15:20:00,126.82,126.98,126.8,126.83,66667.0,114.7361,114.8809,114.718,114.7452,66667.0
2016-04-01 15:25:00,126.84,126.89,126.78,126.84,99075.0,114.7542,114.7995,114.6999,114.7542,99075.0
2016-04-01 15:30:00,126.84,126.99,126.74,126.96,192986.0,114.7542,114.8899,114.6637,114.8628,192986.0
2016-04-01 15:35:00,126.94,126.98,126.84,126.86,118740.0,114.8447,114.8809,114.7542,114.7723,118740.0
2016-04-01 15:40:00,126.88,126.96,126.83,126.93,163728.0,114.7904,114.8628,114.7452,114.8356,163728.0
2016-04-01 15:45:00,126.92,127.09,126.87,127.05,139076.0,114.8266,114.9804,114.7814,114.9442,139076.0
2016-04-01 15:50:00,127.05,127.07,126.96,126.97,136792.0,114.9442,114.9623,114.8628,114.8718,136792.0
2016-04-01 15:55:00,126.98,127.07,126.93,126.95,285247.0,114.8809,114.9623,114.8356,114.8537,285247.0
2016-04-04 09:30:00,126.54,126.9,126.0,126.29,155626.0,114.4828,114.8085,113.9943,114.2566,155626.0
2016-04-04 09:35:00,126.55,126.58,125.88,126.57,64268.0,114.4919,114.519,113.8857,114.5099,64268.0
2016-04-04 09:40:00,126.6,126.92,126.6,126.79,106696.0,114.5371,114.8266,114.5371,114.709,106696.0
2016-04-04 09:45:00,126.79,126.99,126.79,126.8,47837.0,114.709,114.8899,114.709,114.718,47837.0
2016-04-04 09:50:00,126.79,126.89,126.61,126.89,89574.0,114.709,114.7995,114.5461,114.7995,89574.0
2016-04-04 09:55:00,126.9,127.21,126.83,127.17,132111.0,114.8085,115.089,114.7452,115.0528,132111.0
2016-04-04 10:00:00,127.19,127.84,127.16,127.64,133185.0,115.0709,115.6589,115.0437,115.478,133185.0
2016-04-04 10:05:00,127.64,127.94,127.57,127.88,81328.0,115.478,115.7494,115.4147,115.6951,81328.0
2016-04-04 10:10:00,127.86,127.9,127.39,127.4,80738.0,115.677,115.7132,115.2518,115.2609,80738.0
2016-04-04 10:15:00,127.41,127.46,127.19,127.38,82019.0,115.2699,115.3151,115.0709,115.2428,82019.0
2016-04-04 10:20:00,127.38,127.75,127.36,127.74,55017.0,115.2428,115.5775,115.2247,115.5685,55017.0
2016-04-04 10:25:00,127.75,127.77,127.42,127.61,111368.0,115.5775,115.5956,115.279,115.4509,111368.0
2016-04-04 10:30:00,127.61,127.86,127.54,127.84,94246.0,115.4509,115.677,115.3875,115.6589,94246.0
2016-04-04 10:35:00,127.84,127.85,127.59,127.6,64554.0,115.6589,115.668,115.4328,115.4418,64554.0
2016-04-04 10:40:00,127.61,127.73,127.57,127.6,72490.0,115.4509,115.5594,115.4147,115.4418,72490.0
2016-04-04 10:45:00,127.59,127.65,127.4,127.41,70452.0,115.4328,115.487,115.2609,115.2699,70452.0
2016-04-04 10:50:00,127.41,127.44,127.24,127.26,68094.0,115.2699,115.2971,115.1161,115.1342,68094.0
2016-04-04 10:55:00,127.24,127.24,126.95,127.04,103393.0,115.1161,115.1161,114.8537,114.9352,103393.0
2016-04-04 11:00:00,127.02,127.27,126.97,127.23,75359.0,114.9171,115.1432,114.8718,115.1071,75359.0
2016-04-04 11:05:00,127.26,127.44,127.24,127.43,44195.0,115.1342,115.2971,115.1161,115.288,44195.0
2016-04-04 11:10:00,127.43,127.43,127.28,127.3,59034.0,115.288,115.288,115.1523,115.1704,59034.0
2016-04-04 11:15:00,127.3,127.4,127.22,127.37,23238.0,115.1704,115.2609,115.098,115.2337,23238.0
2016-04-04 11:20:00,127.36,127.49,127.35,127.44,13464.0,115.2247,115.3423,115.2156,115.2971,13464.0
2016-04-04 11:25:00,127.43,127.5,127.39,127.42,26884.0,115.288,115.3513,115.2518,115.279,26884.0
2016-04-04 11:30:00,127.42,127.45,127.35,127.43,40571.0,115.279,115.3061,115.2156,115.288,40571.0
2016-04-04 11:35:00,127.43,127.49,127.41,127.41,41933.0,115.288,115.3423,115.2699,115.2699,41933.0
2016-04-04 11:40:00,127.4,127.43,127.17,127.17,33732.0,115.2609,115.288,115.0528,115.0528,33732.0
2016-04-04 11:45:00,127.15,127.17,127.07,127.08,38191.0,115.0347,115.0528,114.9623,114.9714,38191.0
2016-04-04 11:50:00,127.08,127.23,127.08,127.21,23559.0,114.9714,115.1071,114.9714,115.089,23559.0
2016-04-04 11:55:00,127.22,127.39,127.22,127.37,14159.0,115.098,115.2518,115.098,115.2337,14159.0
2016-04-04 12:00:00,127.38,127.58,127.35,127.53,36909.0,115.2428,115.4237,115.2156,115.3785,36909.0
2016-04-04 12:05:00,127.53,127.76,127.51,127.75,25624.0,115.3785,115.5866,115.3604,115.5775,25624.0
2016-04-04 12:10:00,127.76,127.94,127.75,127.94,23058.0,115.5866,115.7494,115.5775,115.7494,23058.0
2016-04-04 12:15:00,127.94,127.98,127.81,127.85,38401.0,115.7494,115.7856,115.6318,115.668,38401.0
2016-04-04 12:20:00,127.87,127.9,127.81,127.88,37008.0,115.6861,115.7132,115.6318,115.6951,37008.0
2016-04-04 12:25:00,127.87,127.94,127.78,127.78,31510.0,115.6861,115.7494,115.6047,115.6047,31510.0
2016-04-04 12:30:00,127.77,127.78,127.62,127.66,93953.0,115.5956,115.6047,115.4599,115.4961,93953.0
2016-04-04 12:35:00,127.65,127.77,127.62,127.72,68380.0,115.487,115.5956,115.4599,115.5504,68380.0
2016-04-04 12:40:00,127.71,127.81,127.69,127.75,33322.0,115.5413,115.6318,115.5232,115.5775,33322.0
2016-04-04 12:45:00,127.75,127.78,127.66,127.68,12822.0,115.5775,115.6047,115.4961,115.5142,12822.0
2016-04-04 12:50:00,127.65,127.79,127.6,127.72,22527.0,115.487,115.6137,115.4418,115.5504,22527.0
2016-04-04 12:55:00,127.7,127.74,127.65,127.73,11986.0,115.5323,115.5685,115.487,115.5594,11986.0
2016-04-04 13:00:00,127.72,127.72,127.58,127.58,22576.0,115.5504,115.5504,115.4237,115.4237,22576.0
2016-04-04 13:05:00,127.6,127.62,127.52,127.54,13424.0,115.4418,115.4599,115.3694,115.3875,13424.0
2016-04-04 13:10:00,127.52,127.55,127.39,127.47,37978.0,115.3694,115.3966,115.2518,115.3242,37978.0
2016-04-04 13:15:00,127.47,127.48,127.36,127.37,30170.0,115.3242,115.3332,115.2247,115.2337,30170.0
2016-04-04 13:20:00,127.36,127.38,127.28,127.3,31747.0,115.2247,115.2428,115.1523,115.1704,31747.0
2016-04-04 13:25:00,127.29,127.32,127.21,127.26,24681.0,115.1613,115.1885,115.089,115.1342,24681.0
2016-04-04 13:30:00,127.28,127.41,127.27,127.35,22271.0,115.1523,115.2699,115.1432,115.2156,22271.0
2016-04-04 13:35:00,127.34,127.35,127.21,127.25,44179.0,115.2066,115.2156,115.089,115.1252,44179.0
2016-04-04 13:40:00,127.26,127.28,127.21,127.23,36267.0,115.1342,115.1523,115.089,115.1071,36267.0
2016-04-04 13:45:00,127.22,127.23,127.11,127.13,39697.0,115.098,115.1071,114.9985,115.0166,39697.0
2016-04-04 13:50:00,127.14,127.18,127.13,127.17,25001.0,115.0256,115.0618,115.0166,115.0528,25001.0
2016-04-04 13:55:00,127.16,127.17,126.91,126.97,73610.0,115.0437,115.0528,114.8176,114.8718,73610.0
2016-04-04 14:00:00,126.97,127.0,126.87,126.89,40967.0,114.8718,114.899,114.7814,114.7995,40967.0
2016-04-04 14:05:00,126.89,126.89,126.77,126.78,31295.0,114.7995,114.7995,114.6909,114.6999,31295.0
2016-04-04 14:10:00,126.78,126.81,126.75,126.79,51443.0,114.6999,114.7271,114.6728,114.709,51443.0
2016-04-04 14:15:00,126.78,126.79,126.53,126.6,58792.0,114.6999,114.709,114.4738,114.5371,58792.0
2016-04-04 14:20:00,126.61,126.61,126.51,126.6,55410.0,114.5461,114.5461,114.4557,114.5371,55410.0
2016-04-04 14:25:00,126.59,126.71,126.55,126.7,61728.0,114.528,114.6366,114.4919,114.6276,61728.0
2016-04-04 14:30:00,126.7,126.81,126.69,126.81,41542.0,114.6276,114.7271,114.6185,114.7271,41542.0
2016-04-04 14:35:00,126.81,126.88,126.74,126.77,37492.0,114.7271,114.7904,114.6637,114.6909,37492.0
2016-04-04 14:40:00,126.77,126.83,126.76,126.82,31273.0,114.6909,114.7452,114.6818,114.7361,31273.0
2016-04-04 14:45:00,126.82,126.92,126.8,126.91,30450.0,114.7361,114.8266,114.718,114.8176,30450.0
2016-04-04 14:50:00,126.9,126.92,126.83,126.83,30713.0,114.8085,114.8266,114.7452,114.7452,30713.0
2016-04-04 14:55:00,126.83,126.83,126.71,126.78,54201.0,114.7452,114.7452,114.6366,114.6999,54201.0
2016-04-04 15:00:00,126.78,126.98,126.78,126.98,44549.0,114.6999,114.8809,114.6999,114.8809,44549.0
2016-04-04 15:05:00,126.98,127.13,126.98,127.08,85112.0,114.8809,115.0166,114.8809,114.9714,85112.0
2016-04-04 15:10:00,127.07,127.07,126.91,126.92,47748.0,114.9623,114.9623,114.8176,114.8266,47748.0
2016-04-04 15:15:00,126.93,126.94,126.8,126.85,44974.0,114.8356,114.8447,114.718,114.7633,44974.0
2016-04-04 15:20:00,126.83,126.83,126.58,126.58,41238.0,114.7452,114.7452,114.519,114.519,41238.0
2016-04-04 15:25:00,126.56,126.59,126.31,126.33,98118.0,114.5009,114.528,114.2747,114.2928,98118.0
2016-04-04 15:30:00,126.32,126.51,126.31,126.48,83458.0,114.2838,114.4557,114.2747,114.4285,83458.0
2016-04-04 15:35:00,126.47,126.54,126.37,126.41,60214.0,114.4195,114.4828,114.329,114.3652,60214.0
2016-04-04 15:40:00,126.4,126.48,126.3,126.37,95033.0,114.3561,114.4285,114.2657,114.329,95033.0
2016-04-04 15:45:00,126.38,126.43,126.31,126.31,90485.0,114.3381,114.3833,114.2747,114.2747,90485.0
2016-04-04 15:50:00,126.32,126.39,126.22,126.23,110410.0,114.2838,114.3471,114.1933,114.2023,110410.0
2016-04-04 15:55:00,126.23,126.34,126.18,126.33,172946.0,114.2023,114.3019,114.1571,114.2928,172946.0
2016-04-05 09:30:00,126.15,126.22,125.58,125.73,126773.0,114.13,114.1933,113.6143,113.75,126773.0
2016-04-05 09:35:00,125.7,126.25,125.7,126.0,38700.0,113.7228,114.2204,113.7228,113.9943,38700.0
2016-04-05 09:40:00,126.03,126.3,125.79,126.27,36188.0,114.0214,114.2657,113.8043,114.2385,36188.0
2016-04-05 09:45:00,126.21,126.4,125.9,126.19,39392.0,114.1842,114.3561,113.9038,114.1662,39392.0
2016-04-05 09:50:00,126.17,126.95,126.12,126.9,46401.0,114.1481,114.8537,114.1028,114.8085,46401.0
2016-04-05 09:55:00,126.88,127.97,126.78,127.94,190949.0,114.7904,115.7765,114.6999,115.7494,190949.0
2016-04-05 10:00:00,127.97,128.5,127.85,127.9,129723.0,115.7765,116.256,115.668,115.7132,129723.0
2016-04-05 10:05:00,127.9,128.59,127.8,128.16,125746.0,115.7132,116.3375,115.6227,115.9484,125746.0
2016-04-05 10:10:00,128.14,128.21,127.95,127.99,72627.0,115.9304,115.9937,115.7585,115.7946,72627.0
2016-04-05 10:15:00,127.98,128.0,127.6,127.85,68159.0,115.7856,115.8037,115.4418,115.668,68159.0
2016-04-05 10:20:00,127.84,127.85,127.48,127.78,52167.0,115.6589,115.668,115.3332,115.6047,52167.0
2016-04-05 10:25:00,127.72,127.98,127.72,127.95,49523.0,115.5504,115.7856,115.5504,115.7585,49523.0
2016-04-05 10:30:00,127.92,127.92,127.71,127.82,44715.0,115.7313,115.7313,115.5413,115.6408,44715.0
2016-04-05 10:35:00,127.76,127.8,127.57,127.63,54893.0,115.5866,115.6227,115.4147,115.4689,54893.0
2016-04-05 10:40:00,127.63,127.66,127.13,127.15,47778.0,115.4689,115.4961,115.0166,115.0347,47778.0
2016-04-05 10:45:00,127.15,127.32,127.11,127.25,76515.0,115.0347,115.1885,114.9985,115.1252,76515.0
2016-04-05 10:50:00,127.26,127.32,127.11,127.15,65049.0,115.1342,115.1885,114.9985,115.0347,65049.0
2016-04-05 10:55:00,127.14,127.2,126.97,127.05,38806.0,115.0256,115.0799,114.8718,114.9442,38806.0
2016-04-05 11:00:00,127.09,127.32,127.05,127.31,91718.0,114.9804,115.1885,114.9442,115.1794,91718.0
2016-04-05 11:05:00,127.32,127.59,127.23,127.55,53469.0,115.1885,115.4328,115.1071,115.3966,53469.0
2016-04-05 11:10:00,127.53,127.78,127.51,127.78,55568.0,115.3785,115.6047,115.3604,115.6047,55568.0
2016-04-05 11:15:00,127.78,127.84,127.65,127.77,41915.0,115.6047,115.6589,115.487,115.5956,41915.0
2016-04-05 11:20:00,127.79,127.96,127.75,127.88,45230.0,115.6137,115.7675,115.5775,115.6951,45230.0
2016-04-05 11:25:00,127.88,127.98,127.82,127.95,35271.0,115.6951,115.7856,115.6408,115.7585,35271.0
2016-04-05 11:30:00,127.96,128.03,127.69,127.73,47484.0,115.7675,115.8308,115.5232,115.5594,47484.0
2016-04-05 11:35:00,127.74,127.86,127.63,127.86,45731.0,115.5685,115.677,115.4689,115.677,45731.0
2016-04-05 11:40:00,127.84,127.87,127.74,127.75,19048.0,115.6589,115.6861,115.5685,115.5775,19048.0
2016-04-05 11:45:00,127.74,127.94,127.74,127.91,25338.0,115.5685,115.7494,115.5685,115.7223,25338.0
2016-04-05 11:50:00,127.94,128.04,127.91,127.98,33154.0,115.7494,115.8399,115.7223,115.7856,33154.0
2016-04-05 11:55:00,127.98,128.04,127.91,128.01,27783.0,115.7856,115.8399,115.7223,115.8127,27783.0
2016-04-05 12:00:00,128.01,128.18,127.98,127.99,53848.0,115.8127,115.9665,115.7856,115.7946,53848.0
2016-04-05 12:05:00,127.98,127.99,127.76,127.77,27436.0,115.7856,115.7946,115.5866,115.5956,27436.0
2016-04-05 12:10:00,127.76,127.76,127.58,127.58,36211.0,115.5866,115.5866,115.4237,115.4237,36211.0
2016-04-05 12:15:00,127.59,127.59,127.25,127.3,63222.0,115.4328,115.4328,115.1252,115.1704,63222.0
2016-04-05 12:20:00,127.3,127.31,127.21,127.23,39926.0,115.1704,115.1794,115.089,115.1071,39926.0
2016-04-05 12:25:00,127.22,127.22,127.12,127.19,26572.0,115.098,115.098,115.0075,115.0709,26572.0
2016-04-05 12:30:00,127.17,127.4,127.17,127.39,20474.0,115.0528,115.2609,115.0528,115.2518,20474.0
2016-04-05 12:35:00,127.4,127.66,127.4,127.63,32585.0,115.2609,115.4961,115.2609,115.4689,32585.0
2016-04-05 12:40:00,127.63,127.64,127.52,127.56,16965.0,115.4689,115.478,115.3694,115.4056,16965.0
2016-04-05 12:45:00,127.59,127.72,127.59,127.64,28370.0,115.4328,115.5504,115.4328,115.478,28370.0
2016-04-05 12:50:00,127.65,127.86,127.64,127.83,37757.0,115.487,115.677,115.478,115.6499,37757.0
2016-04-05 12:55:00,127.81,127.93,127.78,127.87,36072.0,115.6318,115.7404,115.6047,115.6861,36072.0
2016-04-05 13:00:00,127.86,127.87,127.65,127.69,29952.0,115.677,115.6861,115.487,115.5232,29952.0
2016-04-05 13:05:00,127.7,127.71,127.35,127.35,20276.0,115.5323,115.5413,115.2156,115.2156,20276.0
2016-04-05 13:10:00,127.37,127.5,127.29,127.49,27175.0,115.2337,115.3513,115.1613,115.3423,27175.0
2016-04-05 13:15:00,127.49,127.6,127.48,127.58,22358.0,115.3423,115.4418,115.3332,115.4237,22358.0
2016-04-05 13:20:00,127.59,127.71,127.55,127.7,18333.0,115.4328,115.5413,115.3966,115.5323,18333.0
2016-04-05 13:25:00,127.7,127.82,127.69,127.8,13682.0,115.5323,115.6408,115.5232,115.6227,13682.0
2016-04-05 13:30:00,127.79,127.81,127.63,127.63,27746.0,115.6137,115.6318,115.4689,115.4689,27746.0
2016-04-05 13:35:00,127.64,127.65,127.53,127.56,20290.0,115.478,115.487,115.3785,115.4056,20290.0
2016-04-05 13:40:00,127.57,127.62,127.56,127.58,13045.0,115.4147,115.4599,115.4056,115.4237,13045.0
2016-04-05 13:45:00,127.57,127.58,127.42,127.42,29375.0,115.4147,115.4237,115.279,115.279,29375.0
2016-04-05 13:50:00,127.44,127.67,127.42,127.63,40560.0,115.2971,115.5051,115.279,115.4689,40560.0
2016-04-05 13:55:00,127.61,127.68,127.6,127.66,77078.0,115.4509,115.5142,115.4418,115.4961,77078.0
2016-04-05 14:00:00,127.65,127.67,127.58,127.64,22467.0,115.487,115.5051,115.4237,115.478,22467.0
2016-04-05 14:05:00,127.65,127.65,127.58,127.6,27755.0,115.487,115.487,115.4237,115.4418,27755.0
2016-04-05 14:10:00,127.61,127.62,127.55,127.56,19343.0,115.4509,115.4599,115.3966,115.4056,19343.0
2016-04-05 14:15:00,127.55,127.58,127.44,127.51,20531.0,115.3966,115.4237,115.2971,115.3604,20531.0
2016-04-05 14:20:00,127.51,127.52,127.43,127.43,22895.0,115.3604,115.3694,115.288,115.288,22895.0
2016-04-05 14:25:00,127.43,127.61,127.43,127.6,19889.0,115.288,115.4509,115.288,115.4418,19889.0
2016-04-05 14:30:00,127.6,127.64,127.53,127.6,48354.0,115.4418,115.478,115.3785,115.4418,48354.0
2016-04-05 14:35:00,127.62,127.67,127.52,127.65,67485.0,115.4599,115.5051,115.3694,115.487,67485.0
2016-04-05 14:40:00,127.64,127.65,127.53,127.55,53736.0,115.478,115.487,115.3785,115.3966,53736.0
2016-04-05 14:45:00,127.54,127.61,127.53,127.56,22165.0,115.3875,115.4509,115.3785,115.4056,22165.0
2016-04-05 14:50:00,127.56,127.63,127.55,127.59,27303.0,115.4056,115.4689,115.3966,115.4328,27303.0
2016-04-05 14:55:00,127.6,127.61,127.5,127.51,30212.0,115.4418,115.4509,115.3513,115.3604,30212.0
2016-04-05 15:00:00,127.51,127.56,127.48,127.55,24433.0,115.3604,115.4056,115.3332,115.3966,24433.0
2016-04-05 15:05:00,127.55,127.55,127.37,127.38,49809.0,115.3966,115.3966,115.2337,115.2428,49809.0
2016-04-05 15:10:00,127.39,127.41,127.34,127.41,32123.0,115.2518,115.2699,115.2066,115.2699,32123.0
2016-04-05 15:15:00,127.39,127.49,127.38,127.48,39217.0,115.2518,115.3423,115.2428,115.3332,39217.0
2016-04-05 15:20:00,127.48,127.56,127.33,127.36,56440.0,115.3332,115.4056,115.1975,115.2247,56440.0
2016-04-05 15:25:00,127.35,127.41,127.33,127.36,33489.0,115.2156,115.2699,115.1975,115.2247,33489.0
2016-04-05 15:30:00,127.34,127.43,127.31,127.38,66149.0,115.2066,115.288,115.1794,115.2428,66149.0
2016-04-05 15:35:00,127.39,127.41,127.34,127.4,78710.0,115.2518,115.2699,115.2066,115.2609,78710.0
2016-04-05 15:40:00,127.4,127.41,127.31,127.35,104833.0,115.2609,115.2699,115.1794,115.2156,104833.0
2016-04-05 15:45:00,127.35,127.36,127.24,127.26,91607.0,115.2156,115.2247,115.1161,115.1342,91607.0
2016-04-05 15:50:00,127.26,127.29,127.0,127.04,138810.0,115.1342,115.1613,114.899,114.9352,138810.0
2016-04-05 15:55:00,127.03,127.11,126.92,127.04,222118.0,114.9261,114.9985,114.8266,114.9352,222118.0
2016-04-06 09:30:00,127.16,127.46,126.87,127.29,91913.0,115.0437,115.3151,114.7814,115.1613,91913.0
2016-04-06 09:35:00,127.29,127.58,127.11,127.26,51594.0,115.1613,115.4237,114.9985,115.1342,51594.0
2016-04-06 09:40:00,127.26,127.38,127.06,127.2,52699.0,115.1342,115.2428,114.9533,115.0799,52699.0
2016-04-06 09:45:00,127.21,127.24,126.76,126.76,43964.0,115.089,115.1161,114.6818,114.6818,43964.0
2016-04-06 09:50:00,126.76,126.99,126.7,126.78,36056.0,114.6818,114.8899,114.6276,114.6999,36056.0
2016-04-06 09:55:00,126.76,126.79,126.05,126.28,68212.0,114.6818,114.709,114.0395,114.2476,68212.0
2016-04-06 10:00:00,126.26,126.49,126.21,126.37,56763.0,114.2295,114.4376,114.1842,114.329,56763.0
2016-04-06 10:05:00,126.37,126.47,126.17,126.19,47673.0,114.329,114.4195,114.1481,114.1662,47673.0
2016-04-06 10:10:00,126.17,126.25,125.98,126.02,47711.0,114.1481,114.2204,113.9762,114.0124,47711.0
2016-04-06 10:15:00,126.03,126.04,125.76,125.76,56990.0,114.0214,114.0304,113.7771,113.7771,56990.0
2016-04-06 10:20:00,125.78,126.07,125.75,126.06,46937.0,113.7952,114.0576,113.7681,114.0485,46937.0
2016-04-06 10:25:00,126.04,126.25,125.97,126.24,25875.0,114.0304,114.2204,113.9671,114.2114,25875.0
2016-04-06 10:30:00,126.24,126.39,125.9,126.15,31188.0,114.2114,114.3471,113.9038,114.13,31188.0
2016-04-06 10:35:00,126.17,126.38,126.12,126.27,17296.0,114.1481,114.3381,114.1028,114.2385,17296.0
2016-04-06 10:40:00,126.27,126.63,126.25,126.55,37171.0,114.2385,114.5642,114.2204,114.4919,37171.0
2016-04-06 10:45:00,126.55,126.84,126.51,126.83,45460.0,114.4919,114.7542,114.4557,114.7452,45460.0
2016-04-06 10:50:00,126.83,126.97,126.81,126.92,30851.0,114.7452,114.8718,114.7271,114.8266,30851.0
2016-04-06 10:55:00,126.91,127.08,126.79,127.05,44349.0,114.8176,114.9714,114.709,114.9442,44349.0
2016-04-06 11:00:00,127.07,127.4,126.99,127.39,87573.0,114.9623,115.2609,114.8899,115.2518,87573.0
2016-04-06 11:05:00,127.36,127.56,127.35,127.45,58959.0,115.2247,115.4056,115.2156,115.3061,58959.0
2016-04-06 11:10:00,127.47,127.49,127.37,127.49,21242.0,115.3242,115.3423,115.2337,115.3423,21242.0
2016-04-06 11:15:00,127.49,127.71,127.3,127.31,42303.0,115.3423,115.5413,115.1704,115.1794,42303.0
2016-04-06 11:20:00,127.25,127.27,127.06,127.08,33754.0,115.1252,115.1432,114.9533,114.9714,33754.0
2016-04-06 11:25:00,127.08,127.44,127.0,127.44,37568.0,114.9714,115.2971,114.899,115.2971,37568.0
2016-04-06 11:30:00,127.42,127.47,127.35,127.37,18318.0,115.279,115.3242,115.2156,115.2337,18318.0
2016-04-06 11:35:00,127.38,127.49,127.37,127.39,14773.0,115.2428,115.3423,115.2337,115.2518,14773.0
2016-04-06 11:40:00,127.39,127.57,127.38,127.57,26874.0,115.2518,115.4147,115.2428,115.4147,26874.0
2016-04-06 11:45:00,127.56,127.76,127.54,127.73,25873.0,115.4056,115.5866,115.3875,115.5594,25873.0
2016-04-06 11:50:00,127.74,127.97,127.74,127.96,20253.0,115.5685,115.7765,115.5685,115.7675,20253.0
2016-04-06 11:55:00,127.96,128.04,127.91,127.94,24251.0,115.7675,115.8399,115.7223,115.7494,24251.0
2016-04-06 12:00:00,127.93,127.95,127.72,127.72,38848.0,115.7404,115.7585,115.5504,115.5504,38848.0
2016-04-06 12:05:00,127.69,127.72,127.62,127.62,20461.0,115.5232,115.5504,115.4599,115.4599,20461.0
2016-04-06 12:10:00,127.62,127.62,127.49,127.61,21128.0,115.4599,115.4599,115.3423,115.4509,21128.0
2016-04-06 12:15:00,127.62,127.65,127.55,127.61,17964.0,115.4599,115.487,115.3966,115.4509,17964.0
2016-04-06 12:20:00,127.63,127.65,127.54,127.54,31872.0,115.4689,115.487,115.3875,115.3875,31872.0
2016-04-06 12:25:00,127.52,127.64,127.43,127.54,32316.0,115.3694,115.478,115.288,115.3875,32316.0
2016-04-06 12:30:00,127.53,127.59,127.49,127.55,36048.0,115.3785,115.4328,115.3423,115.3966,36048.0
2016-04-06 12:35:00,127.53,127.57,127.51,127.52,27520.0,115.3785,115.4147,115.3604,115.3694,27520.0
2016-04-06 12:40:00,127.51,127.61,127.51,127.6,23255.0,115.3604,115.4509,115.3604,115.4418,23255.0
2016-04-06 12:45:00,127.6,127.71,127.6,127.68,24348.0,115.4418,115.5413,115.4418,115.5142,24348.0
2016-04-06 12:50:00,127.65,127.68,127.6,127.62,23332.0,115.487,115.5142,115.4418,115.4599,23332.0
2016-04-06 12:55:00,127.61,127.71,127.6,127.63,27398.0,115.4509,115.5413,115.4418,115.4689,27398.0
2016-04-06 13:00:00,127.65,127.76,127.63,127.74,13182.0,115.487,115.5866,115.4689,115.5685,13182.0
2016-04-06 13:05:00,127.75,127.84,127.7,127.84,16329.0,115.5775,115.6589,115.5323,115.6589,16329.0
2016-04-06 13:10:00,127.84,127.93,127.83,127.86,24980.0,115.6589,115.7404,115.6499,115.677,24980.0
2016-04-06 13:15:00,127.87,127.88,127.82,127.82,8601.0,115.6861,115.6951,115.6408,115.6408,8601.0
2016-04-06 13:20:00,127.83,127.84,127.79,127.8,11831.0,115.6499,115.6589,115.6137,115.6227,11831.0
2016-04-06 13:25:00,127.79,127.79,127.68,127.7,13632.0,115.6137,115.6137,115.5142,115.5323,13632.0
2016-04-06 13:30:00,127.69,127.75,127.65,127.7,18258.0,115.5232,115.5775,115.487,115.5323,18258.0
2016-04-06 13:35:00,127.7,127.73,127.68,127.7,10461.0,115.5323,115.5594,115.5142,115.5323,10461.0
2016-04-06 13:40:00,127.69,127.71,127.55,127.55,26159.0,115.5232,115.5413,115.3966,115.3966,26159.0
2016-04-06 13:45:00,127.55,127.65,127.53,127.57,26785.0,115.3966,115.487,115.3785,115.4147,26785.0
2016-04-06 13:50:00,127.58,127.6,127.54,127.56,22704.0,115.4237,115.4418,115.3875,115.4056,22704.0
2016-04-06 13:55:00,127.56,127.56,127.48,127.5,29900.0,115.4056,115.4056,115.3332,115.3513,29900.0
2016-04-06 14:00:00,127.51,127.51,127.23,127.41,56919.0,115.3604,115.3604,115.1071,115.2699,56919.0
2016-04-06 14:05:00,127.39,127.62,127.37,127.49,43341.0,115.2518,115.4599,115.2337,115.3423,43341.0
2016-04-06 14:10:00,127.51,127.52,127.33,127.5,43787.0,115.3604,115.3694,115.1975,115.3513,43787.0
2016-04-06 14:15:00,127.48,127.58,127.3,127.57,51560.0,115.3332,115.4237,115.1704,115.4147,51560.0
2016-04-06 14:20:00,127.56,127.72,127.45,127.47,43779.0,115.4056,115.5504,115.3061,115.3242,43779.0
2016-04-06 14:25:00,127.47,127.53,127.37,127.46,34698.0,115.3242,115.3785,115.2337,115.3151,34698.0
2016-04-06 14:30:00,127.46,127.55,127.42,127.43,55912.0,115.3151,115.3966,115.279,115.288,55912.0
2016-04-06 14:35:00,127.42,127.44,127.26,127.36,64699.0,115.279,115.2971,115.1342,115.2247,64699.0
2016-04-06 14:40:00,127.36,127.47,127.36,127.46,39699.0,115.2247,115.3242,115.2247,115.3151,39699.0
2016-04-06 14:45:00,127.46,127.52,127.32,127.35,87777.0,115.3151,115.3694,115.1885,115.2156,87777.0
2016-04-06 14:50:00,127.34,127.41,127.22,127.27,47421.0,115.2066,115.2699,115.098,115.1432,47421.0
2016-04-06 14:55:00,127.28,127.5,127.28,127.43,51699.0,115.1523,115.3513,115.1523,115.288,51699.0
2016-04-06 15:00:00,127.43,127.77,127.38,127.74,37693.0,115.288,115.5956,115.2428,115.5685,37693.0
2016-04-06 15:05:00,127.74,127.88,127.71,127.85,25637.0,115.5685,115.6951,115.5413,115.668,25637.0
2016-04-06 15:10:00,127.85,127.91,127.75,127.8,29175.0,115.668,115.7223,115.5775,115.6227,29175.0
2016-04-06 15:15:00,127.81,127.91,127.7,127.91,48465.0,115.6318,115.7223,115.5323,115.7223,48465.0
2016-04-06 15:20:00,127.9,127.9,127.74,127.74,24348.0,115.7132,115.7132,115.5685,115.5685,24348.0
2016-04-06 15:25:00,127.75,127.78,127.7,127.76,32558.0,115.5775,115.6047,115.5323,115.5866,32558.0
2016-04-06 15:30:00,127.76,127.9,127.75,127.9,73265.0,115.5866,115.7132,115.5775,115.7132,73265.0
2016-04-06 15:35:00,127.9,127.92,127.76,127.78,73816.0,115.7132,115.7313,115.5866,115.6047,73816.0
2016-04-06 15:40:00,127.78,127.93,127.76,127.88,65684.0,115.6047,115.7404,115.5866,115.6951,65684.0
2016-04-06 15:45:00,127.87,127.98,127.84,127.98,58402.0,115.6861,115.7856,115.6589,115.7856,58402.0
2016-04-06 15:50:00,127.98,128.04,127.94,127.99,68055.0,115.7856,115.8399,115.7494,115.7946,68055.0
2016-04-06 15:55:00,128.01,128.02,127.85,127.96,138191.0,115.8127,115.8218,115.668,115.7675,138191.0
2016-04-07 09:30:00,127.0,127.19,126.66,127.04,88875.0,114.899,115.0709,114.5914,114.9352,88875.0
2016-04-07 09:35:00,126.99,127.4,126.98,127.23,36101.0,114.8899,115.2609,114.8809,115.1071,36101.0
2016-04-07 09:40:00,127.2,127.6,127.2,127.4,58717.0,115.0799,115.4418,115.0799,115.2609,58717.0
2016-04-07 09:45:00,127.38,127.45,127.14,127.37,48220.0,115.2428,115.3061,115.0256,115.2337,48220.0
2016-04-07 09:50:00,127.41,127.63,127.33,127.54,50613.0,115.2699,115.4689,115.1975,115.3875,50613.0
2016-04-07 09:55:00,127.56,127.95,127.56,127.95,35894.0,115.4056,115.7585,115.4056,115.7585,35894.0
2016-04-07 10:00:00,127.92,128.15,127.74,128.13,55222.0,115.7313,115.9394,115.5685,115.9213,55222.0
2016-04-07 10:05:00,128.15,128.94,128.15,128.87,181357.0,115.9394,116.6541,115.9394,116.5908,181357.0
2016-04-07 10:10:00,128.86,128.86,128.09,128.13,75209.0,116.5817,116.5817,115.8851,115.9213,75209.0
2016-04-07 10:15:00,128.1,128.1,127.61,127.61,36524.0,115.8942,115.8942,115.4509,115.4509,36524.0
2016-04-07 10:20:00,127.56,127.74,127.41,127.68,27347.0,115.4056,115.5685,115.2699,115.5142,27347.0
2016-04-07 10:25:00,127.67,127.7,127.29,127.38,38285.0,115.5051,115.5323,115.1613,115.2428,38285.0
2016-04-07 10:30:00,127.38,127.41,127.17,127.24,54852.0,115.2428,115.2699,115.0528,115.1161,54852.0
2016-04-07 10:35:00,127.24,127.36,127.15,127.25,39256.0,115.1161,115.2247,115.0347,115.1252,39256.0
2016-04-07 10:40:00,127.25,127.25,127.01,127.12,42400.0,115.1252,115.1252,114.908,115.0075,42400.0
2016-04-07 10:45:00,127.14,127.47,127.03,127.26,52532.0,115.0256,115.3242,114.9261,115.1342,52532.0
2016-04-07 10:50:00,127.25,127.28,127.03,127.08,28475.0,115.1252,115.1523,114.9261,114.9714,28475.0
2016-04-07 10:55:00,127.08,127.18,126.95,127.15,43494.0,114.9714,115.0618,114.8537,115.0347,43494.0
2016-04-07 11:00:00,127.13,127.16,126.64,126.74,91361.0,115.0166,115.0437,114.5733,114.6637,91361.0
2016-04-07 11:05:00,126.72,126.92,126.72,126.9,31446.0,114.6457,114.8266,114.6457,114.8085,31446.0
2016-04-07 11:10:00,126.91,126.93,126.76,126.81,84184.0,114.8176,114.8356,114.6818,114.7271,84184.0
2016-04-07 11:15:00,126.82,127.11,126.79,126.98,33470.0,114.7361,114.9985,114.709,114.8809,33470.0
2016-04-07 11:20:00,126.98,126.98,126.62,126.82,55577.0,114.8809,114.8809,114.5552,114.7361,55577.0
2016-04-07 11:25:00,126.81,126.87,126.68,126.85,38074.0,114.7271,114.7814,114.6095,114.7633,38074.0
2016-04-07 11:30:00,126.84,126.99,126.82,126.98,29379.0,114.7542,114.8899,114.7361,114.8809,29379.0
2016-04-07 11:35:00,126.98,127.02,126.88,126.89,27854.0,114.8809,114.9171,114.7904,114.7995,27854.0
2016-04-07 11:40:00,126.91,126.93,126.77,126.9,28792.0,114.8176,114.8356,114.6909,114.8085,28792.0
2016-04-07 11:45:00,126.9,126.92,126.8,126.81,25153.0,114.8085,114.8266,114.718,114.7271,25153.0
2016-04-07 11:50:00,126.81,126.82,126.67,126.71,57242.0,114.7271,114.7361,114.6004,114.6366,57242.0
2016-04-07 11:55:00,126.72,126.88,126.71,126.79,32397.0,114.6457,114.7904,114.6366,114.709,32397.0
2016-04-07 12:00:00,126.79,126.86,126.77,126.8,25418.0,114.709,114.7723,114.6909,114.718,25418.0
2016-04-07 12:05:00,126.8,126.82,126.76,126.76,18824.0,114.718,114.7361,114.6818,114.6818,18824.0
2016-04-07 12:10:00,126.79,126.79,126.68,126.73,18990.0,114.709,114.709,114.6095,114.6547,18990.0
2016-04-07 12:15:00,126.72,126.72,126.56,126.61,57654.0,114.6457,114.6457,114.5009,114.5461,57654.0
2016-04-07 12:20:00,126.6,126.87,126.6,126.81,57418.0,114.5371,114.7814,114.5371,114.7271,57418.0
2016-04-07 12:25:00,126.8,127.09,126.76,127.09,59370.0,114.718,114.9804,114.6818,114.9804,59370.0
2016-04-07 12:30:00,127.07,127.12,127.01,127.02,20586.0,114.9623,115.0075,114.908,114.9171,20586.0
2016-04-07 12:35:00,127.03,127.21,126.96,127.2,35688.0,114.9261,115.089,114.8628,115.0799,35688.0
2016-04-07 12:40:00,127.21,127.22,126.95,127.03,28646.0,115.089,115.098,114.8537,114.9261,28646.0
2016-04-07 12:45:00,127.03,127.15,126.99,127.15,31791.0,114.9261,115.0347,114.8899,115.0347,31791.0
2016-04-07 12:50:00,127.15,127.27,127.09,127.27,43789.0,115.0347,115.1432,114.9804,115.1432,43789.0
2016-04-07 12:55:00,127.26,127.64,127.24,127.57,46859.0,115.1342,115.478,115.1161,115.4147,46859.0
2016-04-07 13:00:00,127.54,127.55,127.37,127.4,74481.0,115.3875,115.3966,115.2337,115.2609,74481.0
2016-04-07 13:05:00,127.4,127.59,127.38,127.55,21127.0,115.2609,115.4328,115.2428,115.3966,21127.0
2016-04-07 13:10:00,127.55,127.95,127.55,127.94,68373.0,115.3966,115.7585,115.3966,115.7494,68373.0
2016-04-07 13:15:00,127.94,128.08,127.94,128.0,79950.0,115.7494,115.8761,115.7494,115.8037,79950.0
2016-04-07 13:20:00,127.93,128.0,127.79,127.9,44494.0,115.7404,115.8037,115.6137,115.7132,44494.0
2016-04-07 13:25:00,127.89,127.89,127.79,127.82,12659.0,115.7042,115.7042,115.6137,115.6408,12659.0
2016-04-07 13:30:00,127.81,127.87,127.7,127.75,24090.0,115.6318,115.6861,115.5323,115.5775,24090.0
2016-04-07 13:35:00,127.75,127.84,127.73,127.8,35225.0,115.5775,115.6589,115.5594,115.6227,35225.0
2016-04-07 13:40:00,127.82,127.91,127.76,127.76,13371.0,115.6408,115.7223,115.5866,115.5866,13371.0
2016-04-07 13:45:00,127.77,127.77,127.45,127.45,25775.0,115.5956,115.5956,115.3061,115.3061,25775.0
2016-04-07 13:50:00,127.46,127.53,127.26,127.3,71668.0,115.3151,115.3785,115.1342,115.1704,71668.0
2016-04-07 13:55:00,127.3,127.41,127.27,127.35,49038.0,115.1704,115.2699,115.1432,115.2156,49038.0
2016-04-07 14:00:00,127.36,127.36,127.14,127.28,55022.0,115.2247,115.2247,115.0256,115.1523,55022.0
2016-04-07 14:05:00,127.26,127.32,127.12,127.13,48633.0,115.1342,115.1885,115.0075,115.0166,48633.0
2016-04-07 14:10:00,127.14,127.14,127.02,127.06,53949.0,115.0256,115.0256,114.9171,114.9533,53949.0
2016-04-07 14:15:00,127.07,127.19,127.05,127.06,73219.0,114.9623,115.0709,114.9442,114.9533,73219.0
2016-04-07 14:20:00,127.07,127.28,127.05,127.26,28797.0,114.9623,115.1523,114.9442,115.1342,28797.0
2016-04-07 14:25:00,127.26,127.27,127.11,127.26,29994.0,115.1342,115.1432,114.9985,115.1342,29994.0
2016-04-07 14:30:00,127.24,127.28,127.21,127.26,28860.0,115.1161,115.1523,115.089,115.1342,28860.0
2016-04-07 14:35:00,127.26,127.29,127.21,127.25,34367.0,115.1342,115.1613,115.089,115.1252,34367.0
2016-04-07 14:40:00,127.25,127.25,126.94,127.07,70741.0,115.1252,115.1252,114.8447,114.9623,70741.0
2016-04-07 14:45:00,127.07,127.09,126.95,127.02,52769.0,114.9623,114.9804,114.8537,114.9171,52769.0
2016-04-07 14:50:00,127.02,127.04,126.83,127.0,39960.0,114.9171,114.9352,114.7452,114.899,39960.0
2016-04-07 14:55:00,126.99,127.02,126.8,126.83,32344.0,114.8899,114.9171,114.718,114.7452,32344.0
2016-04-07 15:00:00,126.83,126.9,126.74,126.87,59120.0,114.7452,114.8085,114.6637,114.7814,59120.0
2016-04-07 15:05:00,126.87,127.15,126.85,127.05,37673.0,114.7814,115.0347,114.7633,114.9442,37673.0
2016-04-07 15:10:00,127.06,127.15,127.03,127.04,32688.0,114.9533,115.0347,114.9261,114.9352,32688.0
2016-04-07 15:15:00,127.06,127.06,126.77,126.8,58982.0,114.9533,114.9533,114.6909,114.718,58982.0
2016-04-07 15:20:00,126.79,126.88,126.71,126.85,45383.0,114.709,114.7904,114.6366,114.7633,45383.0
2016-04-07 15:25:00,126.85,126.91,126.74,126.84,37040.0,114.7633,114.8176,114.6637,114.7542,37040.0
2016-04-07 15:30:00,126.85,127.1,126.76,127.06,43434.0,114.7633,114.9894,114.6818,114.9533,43434.0
2016-04-07 15:35:00,127.07,127.11,126.72,126.75,62296.0,114.9623,114.9985,114.6457,114.6728,62296.0
2016-04-07 15:40:00,126.75,126.98,126.75,126.97,35394.0,114.6728,114.8809,114.6728,114.8718,35394.0
2016-04-07 15:45:00,126.97,127.18,126.95,127.01,46525.0,114.8718,115.0618,114.8537,114.908,46525.0
2016-04-07 15:50:00,127.01,127.03,126.85,126.98,52041.0,114.908,114.9261,114.7633,114.8809,52041.0
2016-04-07 15:55:00,126.99,127.13,126.81,127.02,196552.0,114.8899,115.0166,114.7271,114.9171,196552.0
2016-04-08 09:30:00,128.04,128.38,127.83,127.91,74907.0,115.8399,116.1475,115.6499,115.7223,74907.0
2016-04-08 09:35:00,127.93,128.71,127.93,128.63,84392.0,115.7404,116.446,115.7404,116.3737,84392.0
2016-04-08 09:40:00,128.6,129.0,128.56,128.94,79331.0,116.3465,116.7084,116.3103,116.6541,79331.0
2016-04-08 09:45:00,128.94,129.2,128.91,129.07,73716.0,116.6541,116.8894,116.627,116.7717,73716.0
2016-04-08 09:50:00,129.12,129.18,128.89,129.08,56506.0,116.817,116.8713,116.6089,116.7808,56506.0
2016-04-08 09:55:00,129.07,129.13,128.95,129.1,39533.0,116.7717,116.826,116.6632,116.7989,39533.0
2016-04-08 10:00:00,129.1,129.44,129.1,129.35,59174.0,116.7989,117.1065,116.7989,117.0251,59174.0
2016-04-08 10:05:00,129.4,129.73,129.37,129.72,71514.0,117.0703,117.3689,117.0432,117.3598,71514.0
2016-04-08 10:10:00,129.7,129.95,129.54,129.93,76345.0,117.3417,117.5679,117.197,117.5498,76345.0
2016-04-08 10:15:00,129.95,130.02,129.56,129.57,69242.0,117.5679,117.6312,117.215,117.2241,69242.0
2016-04-08 10:20:00,129.56,129.67,129.21,129.44,81483.0,117.215,117.3146,116.8984,117.1065,81483.0
2016-04-08 10:25:00,129.4,129.6,129.32,129.43,43221.0,117.0703,117.2512,116.9979,117.0974,43221.0
2016-04-08 10:30:00,129.44,129.45,128.95,128.99,48284.0,117.1065,117.1155,116.6632,116.6994,48284.0
2016-04-08 10:35:00,128.99,129.14,128.91,128.91,39315.0,116.6994,116.8351,116.627,116.627,39315.0
2016-04-08 10:40:00,128.94,129.2,128.9,129.15,41836.0,116.6541,116.8894,116.6179,116.8441,41836.0
2016-04-08 10:45:00,129.15,129.72,129.14,129.69,57613.0,116.8441,117.3598,116.8351,117.3327,57613.0
2016-04-08 10:50:00,129.72,129.73,129.37,129.45,56884.0,117.3598,117.3689,117.0432,117.1155,56884.0
2016-04-08 10:55:00,129.45,129.54,129.35,129.47,32087.0,117.1155,117.197,117.0251,117.1336,32087.0
2016-04-08 11:00:00,129.48,129.56,129.37,129.49,36467.0,117.1427,117.215,117.0432,117.1517,36467.0
2016-04-08 11:05:00,129.52,129.78,129.52,129.66,53447.0,117.1789,117.4141,117.1789,117.3055,53447.0
2016-04-08 11:10:00,129.63,129.64,129.22,129.23,26975.0,117.2784,117.2874,116.9074,116.9165,26975.0
2016-04-08 11:15:00,129.23,129.38,128.98,129.03,26673.0,116.9165,117.0522,116.6903,116.7355,26673.0
2016-04-08 11:20:00,129.02,129.18,128.99,129.06,36451.0,116.7265,116.8713,116.6994,116.7627,36451.0
2016-04-08 11:25:00,129.06,129.3,129.0,129.26,41237.0,116.7627,116.9798,116.7084,116.9436,41237.0
2016-04-08 11:30:00,129.25,129.34,129.07,129.09,53609.0,116.9346,117.016,116.7717,116.7898,53609.0
2016-04-08 11:35:00,129.07,129.11,128.93,128.96,61774.0,116.7717,116.8079,116.6451,116.6722,61774.0
2016-04-08 11:40:00,128.96,129.04,128.82,128.92,34615.0,116.6722,116.7446,116.5456,116.636,34615.0
2016-04-08 11:45:00,128.89,129.02,128.86,128.97,63086.0,116.6089,116.7265,116.5817,116.6813,63086.0
2016-04-08 11:50:00,128.96,128.96,128.75,128.78,30937.0,116.6722,116.6722,116.4822,116.5094,30937.0
2016-04-08 11:55:00,128.79,128.88,128.74,128.79,53619.0,116.5184,116.5998,116.4732,116.5184,53619.0
2016-04-08 12:00:00,128.79,128.86,128.7,128.7,44640.0,116.5184,116.5817,116.437,116.437,44640.0
2016-04-08 12:05:00,128.69,128.74,128.58,128.71,15359.0,116.4279,116.4732,116.3284,116.446,15359.0
2016-04-08 12:10:00,128.7,128.75,128.61,128.66,18164.0,116.437,116.4822,116.3556,116.4008,18164.0
2016-04-08 12:15:00,128.68,128.69,128.38,128.39,25312.0,116.4189,116.4279,116.1475,116.1565,25312.0
2016-04-08 12:20:00,128.42,128.62,128.39,128.58,34471.0,116.1837,116.3646,116.1565,116.3284,34471.0
2016-04-08 12:25:00,128.56,128.56,128.33,128.36,18661.0,116.3103,116.3103,116.1022,116.1294,18661.0
2016-04-08 12:30:00,128.35,128.6,128.28,128.6,26047.0,116.1203,116.3465,116.057,116.3465,26047.0
2016-04-08 12:35:00,128.58,128.68,128.57,128.68,17133.0,116.3284,116.4189,116.3194,116.4189,17133.0
2016-04-08 12:40:00,128.66,128.76,128.61,128.74,14987.0,116.4008,116.4913,116.3556,116.4732,14987.0
2016-04-08 12:45:00,128.75,128.84,128.68,128.82,17474.0,116.4822,116.5637,116.4189,116.5456,17474.0
2016-04-08 12:50:00,128.83,128.87,128.76,128.76,17857.0,116.5546,116.5908,116.4913,116.4913,17857.0
2016-04-08 12:55:00,128.77,128.78,128.66,128.72,14187.0,116.5003,116.5094,116.4008,116.4551,14187.0
2016-04-08 13:00:00,128.71,128.72,128.54,128.58,14846.0,116.446,116.4551,116.2922,116.3284,14846.0
2016-04-08 13:05:00,128.57,128.59,128.45,128.49,51875.0,116.3194,116.3375,116.2108,116.247,51875.0
2016-04-08 13:10:00,128.49,128.56,128.48,128.5,45314.0,116.247,116.3103,116.238,116.256,45314.0
2016-04-08 13:15:00,128.5,128.51,128.38,128.39,28084.0,116.256,116.2651,116.1475,116.1565,28084.0
2016-04-08 13:20:00,128.38,128.46,128.35,128.42,17704.0,116.1475,116.2199,116.1203,116.1837,17704.0
2016-04-08 13:25:00,128.41,128.42,128.32,128.39,24777.0,116.1746,116.1837,116.0932,116.1565,24777.0
2016-04-08 13:30:00,128.39,128.4,128.27,128.38,37469.0,116.1565,116.1656,116.048,116.1475,37469.0
2016-04-08 13:35:00,128.39,128.47,128.29,128.33,29432.0,116.1565,116.2289,116.0661,116.1022,29432.0
2016-04-08 13:40:00,128.32,128.4,128.29,128.3,24541.0,116.0932,116.1656,116.0661,116.0751,24541.0
2016-04-08 13:45:00,128.3,128.31,128.23,128.28,17095.0,116.0751,116.0842,116.0118,116.057,17095.0
2016-04-08 13:50:00,128.24,128.36,128.21,128.31,30002.0,116.0208,116.1294,115.9937,116.0842,30002.0
2016-04-08 13:55:00,128.3,128.31,128.19,128.25,36067.0,116.0751,116.0842,115.9756,116.0299,36067.0
2016-04-08 14:00:00,128.25,128.27,128.06,128.1,36131.0,116.0299,116.048,115.858,115.8942,36131.0
2016-04-08 14:05:00,128.1,128.17,128.08,128.17,23805.0,115.8942,115.9575,115.8761,115.9575,23805.0
2016-04-08 14:10:00,128.19,128.22,128.15,128.16,20733.0,115.9756,116.0027,115.9394,115.9484,20733.0
2016-04-08 14:15:00,128.16,128.2,128.1,128.15,25574.0,115.9484,115.9846,115.8942,115.9394,25574.0
2016-04-08 14:20:00,128.15,128.2,128.09,128.12,36022.0,115.9394,115.9846,115.8851,115.9123,36022.0
2016-04-08 14:25:00,128.12,128.17,128.11,128.15,20265.0,115.9123,115.9575,115.9032,115.9394,20265.0
2016-04-08 14:30:00,128.15,128.2,128.09,128.18,36246.0,115.9394,115.9846,115.8851,115.9665,36246.0
2016-04-08 14:35:00,128.2,128.3,128.05,128.1,44521.0,115.9846,116.0751,115.8489,115.8942,44521.0
2016-04-08 14:40:00,128.12,128.14,128.02,128.03,31430.0,115.9123,115.9304,115.8218,115.8308,31430.0
2016-04-08 14:45:00,128.03,128.06,127.93,127.95,36265.0,115.8308,115.858,115.7404,115.7585,36265.0
2016-04-08 14:50:00,127.94,127.95,127.79,127.81,48172.0,115.7494,115.7585,115.6137,115.6318,48172.0
2016-04-08 14:55:00,127.8,127.81,127.61,127.79,45769.0,115.6227,115.6318,115.4509,115.6137,45769.0
2016-04-08 15:00:00,127.78,127.85,127.76,127.81,42693.0,115.6047,115.668,115.5866,115.6318,42693.0
2016-04-08 15:05:00,127.82,127.86,127.66,127.71,51170.0,115.6408,115.677,115.4961,115.5413,51170.0
2016-04-08 15:10:00,127.7,127.82,127.68,127.82,31767.0,115.5323,115.6408,115.5142,115.6408,31767.0
2016-04-08 15:15:00,127.82,127.91,127.73,127.79,30465.0,115.6408,115.7223,115.5594,115.6137,30465.0
2016-04-08 15:20:00,127.8,127.92,127.74,127.9,33951.0,115.6227,115.7313,115.5685,115.7132,33951.0
2016-04-08 15:25:00,127.91,127.94,127.73,127.81,33559.0,115.7223,115.7494,115.5594,115.6318,33559.0
2016-04-08 15:30:00,127.79,127.85,127.61,127.66,40697.0,115.6137,115.668,115.4509,115.4961,40697.0
2016-04-08 15:35:00,127.67,127.87,127.67,127.82,49666.0,115.5051,115.6861,115.5051,115.6408,49666.0
2016-04-08 15:40:00,127.82,127.86,127.73,127.83,86452.0,115.6408,115.677,115.5594,115.6499,86452.0
2016-04-08 15:45:00,127.84,127.92,127.82,127.83,54018.0,115.6589,115.7313,115.6408,115.6499,54018.0
2016-04-08 15:50:00,127.83,127.88,127.74,127.78,45441.0,115.6499,115.6951,115.5685,115.6047,45441.0
2016-04-08 15:55:00,127.78,127.89,127.77,127.87,169595.0,115.6047,115.7042,115.5956,115.6861,169595.0
2016-04-11 09:30:00,128.25,129.25,128.04,129.13,106057.0,116.0299,116.9346,115.8399,116.826,106057.0
2016-04-11 09:35:00,129.09,129.9,129.09,129.58,65053.0,116.7898,117.5227,116.7898,117.2331,65053.0
2016-04-11 09:40:00,129.5,129.77,129.09,129.12,60932.0,117.1608,117.405,116.7898,116.817,60932.0
2016-04-11 09:45:00,129.22,129.41,129.1,129.23,53625.0,116.9074,117.0793,116.7989,116.9165,53625.0
2016-04-11 09:50:00,129.26,129.5,129.23,129.41,76140.0,116.9436,117.1608,116.9165,117.0793,76140.0
2016-04-11 09:55:00,129.44,129.55,129.36,129.46,62101.0,117.1065,117.206,117.0341,117.1246,62101.0
2016-04-11 10:00:00,129.49,129.88,129.48,129.68,57965.0,117.1517,117.5046,117.1427,117.3236,57965.0
2016-04-11 10:05:00,129.69,129.87,129.67,129.79,40611.0,117.3327,117.4955,117.3146,117.4231,40611.0
2016-04-11 10:10:00,129.81,129.89,129.75,129.78,41447.0,117.4412,117.5136,117.3869,117.4141,41447.0
2016-04-11 10:15:00,129.79,129.85,129.52,129.59,66298.0,117.4231,117.4774,117.1789,117.2422,66298.0
2016-04-11 10:20:00,129.57,129.67,129.48,129.5,44871.0,117.2241,117.3146,117.1427,117.1608,44871.0
2016-04-11 10:25:00,129.48,129.5,129.34,129.41,50727.0,117.1427,117.1608,117.016,117.0793,50727.0
2016-04-11 10:30:00,129.42,129.51,129.21,129.27,52269.0,117.0884,117.1698,116.8984,116.9527,52269.0
2016-04-11 10:35:00,129.27,129.49,129.21,129.44,31984.0,116.9527,117.1517,116.8984,117.1065,31984.0
2016-04-11 10:40:00,129.45,129.45,129.07,129.36,51482.0,117.1155,117.1155,116.7717,117.0341,51482.0
2016-04-11 10:45:00,129.34,129.39,129.14,129.17,89610.0,117.016,117.0612,116.8351,116.8622,89610.0
2016-04-11 10:50:00,129.16,129.16,128.87,128.95,42150.0,116.8532,116.8532,116.5908,116.6632,42150.0
2016-04-11 10:55:00,128.95,129.06,128.54,128.57,32728.0,116.6632,116.7627,116.2922,116.3194,32728.0
2016-04-11 11:00:00,128.57,128.65,128.32,128.55,70383.0,116.3194,116.3918,116.0932,116.3013,70383.0
2016-04-11 11:05:00,128.54,128.58,128.42,128.57,30035.0,116.2922,116.3284,116.1837,116.3194,30035.0
2016-04-11 11:10:00,128.59,128.63,128.47,128.5,23665.0,116.3375,116.3737,116.2289,116.256,23665.0
2016-04-11 11:15:00,128.5,128.57,128.36,128.43,29069.0,116.256,116.3194,116.1294,116.1927,29069.0
2016-04-11 11:20:00,128.44,128.5,128.37,128.39,16477.0,116.2018,116.256,116.1384,116.1565,16477.0
2016-04-11 11:25:00,128.4,128.42,128.11,128.24,31906.0,116.1656,116.1837,115.9032,116.0208,31906.0
2016-04-11 11:30:00,128.23,128.27,127.97,127.99,29605.0,116.0118,116.048,115.7765,115.7946,29605.0
2016-04-11 11:35:00,128.01,128.07,127.89,127.92,25931.0,115.8127,115.867,115.7042,115.7313,25931.0
2016-04-11 11:40:00,127.94,128.02,127.71,127.75,36504.0,115.7494,115.8218,115.5413,115.5775,36504.0
2016-04-11 11:45:00,127.72,127.96,127.68,127.96,20740.0,115.5504,115.7675,115.5142,115.7675,20740.0
2016-04-11 11:50:00,127.97,128.06,127.82,127.99,28595.0,115.7765,115.858,115.6408,115.7946,28595.0
2016-04-11 11:55:00,127.99,128.19,127.97,128.16,40615.0,115.7946,115.9756,115.7765,115.9484,40615.0
2016-04-11 12:00:00,128.17,128.31,128.07,128.31,24512.0,115.9575,116.0842,115.867,116.0842,24512.0
2016-04-11 12:05:00,128.32,128.34,128.18,128.29,25258.0,116.0932,116.1113,115.9665,116.0661,25258.0
2016-04-11 12:10:00,128.27,128.44,128.25,128.42,18626.0,116.048,116.2018,116.0299,116.1837,18626.0
2016-04-11 12:15:00,128.41,128.57,128.36,128.53,33632.0,116.1746,116.3194,116.1294,116.2832,33632.0
2016-04-11 12:20:00,128.56,128.57,128.42,128.53,31516.0,116.3103,116.3194,116.1837,116.2832,31516.0
2016-04-11 12:25:00,128.54,128.55,128.39,128.39,24713.0,116.2922,116.3013,116.1565,116.1565,24713.0
2016-04-11 12:30:00,128.4,128.43,128.23,128.26,29326.0,116.1656,116.1927,116.0118,116.0389,29326.0
2016-04-11 12:35:00,128.26,128.37,128.18,128.32,22771.0,116.0389,116.1384,115.9665,116.0932,22771.0
2016-04-11 12:40:00,128.3,128.3,128.14,128.21,30607.0,116.0751,116.0751,115.9304,115.9937,30607.0
2016-04-11 12:45:00,128.22,128.56,128.18,128.53,29270.0,116.0027,116.3103,115.9665,116.2832,29270.0
2016-04-11 12:50:00,128.55,128.71,128.48,128.7,25355.0,116.3013,116.446,116.238,116.437,25355.0
2016-04-11 12:55:00,128.71,128.74,128.56,128.68,16026.0,116.446,116.4732,116.3103,116.4189,16026.0
2016-04-11 13:00:00,128.68,128.69,128.5,128.5,21501.0,116.4189,116.4279,116.256,116.256,21501.0
2016-04-11 13:05:00,128.51,128.52,128.35,128.47,30719.0,116.2651,116.2741,116.1203,116.2289,30719.0
2016-04-11 13:10:00,128.49,128.75,128.48,128.75,16648.0,116.247,116.4822,116.238,116.4822,16648.0
2016-04-11 13:15:00,128.75,128.84,128.7,128.82,14721.0,116.4822,116.5637,116.437,116.5456,14721.0
2016-04-11 13:20:00,128.81,128.83,128.6,128.66,32776.0,116.5365,116.5546,116.3465,116.4008,32776.0
2016-04-11 13:25:00,128.65,128.67,128.47,128.48,15460.0,116.3918,116.4099,116.2289,116.238,15460.0
2016-04-11 13:30:00,128.5,128.68,128.49,128.66,26534.0,116.256,116.4189,116.247,116.4008,26534.0
2016-04-11 13:35:00,128.65,128.84,128.63,128.65,17743.0,116.3918,116.5637,116.3737,116.3918,17743.0
2016-04-11 13:40:00,128.66,128.75,128.54,128.75,15960.0,116.4008,116.4822,116.2922,116.4822,15960.0
2016-04-11 13:45:00,128.76,128.8,128.71,128.79,24053.0,116.4913,116.5275,116.446,116.5184,24053.0
2016-04-11 13:50:00,128.78,128.78,128.61,128.63,18290.0,116.5094,116.5094,116.3556,116.3737,18290.0
2016-04-11 13:55:00,128.62,128.72,128.59,128.65,21194.0,116.3646,116.4551,116.3375,116.3918,21194.0
2016-04-11 14:00:00,128.65,128.8,128.58,128.58,20696.0,116.3918,116.5275,116.3284,116.3284,20696.0
2016-04-11 14:05:00,128.56,128.67,128.46,128.49,22681.0,116.3103,116.4099,116.2199,116.247,22681.0
2016-04-11 14:10:00,128.5,128.57,128.42,128.43,20883.0,116.256,116.3194,116.1837,116.1927,20883.0
2016-04-11 14:15:00,128.42,128.78,128.36,128.77,30080.0,116.1837,116.5094,116.1294,116.5003,30080.0
2016-04-11 14:20:00,128.75,128.84,128.67,128.72,15308.0,116.4822,116.5637,116.4099,116.4551,15308.0
2016-04-11 14:25:00,128.73,128.8,128.62,128.62,18657.0,116.4641,116.5275,116.3646,116.3646,18657.0
2016-04-11 14:30:00,128.61,128.71,128.57,128.65,23946.0,116.3556,116.446,116.3194,116.3918,23946.0
2016-04-11 14:35:00,128.66,128.99,128.65,128.97,26452.0,116.4008,116.6994,116.3918,116.6813,26452.0
2016-04-11 14:40:00,128.96,129.05,128.86,128.87,40810.0,116.6722,116.7536,116.5817,116.5908,40810.0
2016-04-11 14:45:00,128.86,128.98,128.82,128.94,18382.0,116.5817,116.6903,116.5456,116.6541,18382.0
2016-04-11 14:50:00,128.95,129.09,128.79,129.06,22014.0,116.6632,116.7898,116.5184,116.7627,22014.0
2016-04-11 14:55:00,129.06,129.06,128.95,129.0,10217.0,116.7627,116.7627,116.6632,116.7084,10217.0
2016-04-11 15:00:00,129.0,129.02,128.76,128.8,25880.0,116.7084,116.7265,116.4913,116.5275,25880.0
2016-04-11 15:05:00,128.78,128.78,128.55,128.59,19957.0,116.5094,116.5094,116.3013,116.3375,19957.0
2016-04-11 15:10:00,128.59,128.71,128.56,128.64,29219.0,116.3375,116.446,116.3103,116.3827,29219.0
2016-04-11 15:15:00,128.64,128.74,128.6,128.68,30826.0,116.3827,116.4732,116.3465,116.4189,30826.0
2016-04-11 15:20:00,128.68,128.71,128.59,128.64,31525.0,116.4189,116.446,116.3375,116.3827,31525.0
2016-04-11 15:25:00,128.64,128.75,128.45,128.48,62735.0,116.3827,116.4822,116.2108,116.238,62735.0
2016-04-11 15:30:00,128.5,128.54,128.37,128.43,48095.0,116.256,116.2922,116.1384,116.1927,48095.0
2016-04-11 15:35:00,128.4,128.48,128.29,128.3,44942.0,116.1656,116.238,116.0661,116.0751,44942.0
2016-04-11 15:40:00,128.29,128.32,128.17,128.22,56553.0,116.0661,116.0932,115.9575,116.0027,56553.0
2016-04-11 15:45:00,128.2,128.27,128.12,128.21,71679.0,115.9846,116.048,115.9123,115.9937,71679.0
2016-04-11 15:50:00,128.21,128.27,128.09,128.26,68398.0,115.9937,116.048,115.8851,116.0389,68398.0
2016-04-11 15:55:00,128.26,128.26,127.85,127.91,221173.0,116.0389,116.0389,115.668,115.7223,221173.0
2016-04-12 09:30:00,127.62,127.95,126.68,127.54,182516.0,115.4599,115.7585,114.6095,115.3875,182516.0
2016-04-12 09:35:00,127.57,127.77,126.95,127.0,81411.0,115.4147,115.5956,114.8537,114.899,81411.0
2016-04-12 09:40:00,127.07,127.83,126.92,127.75,74871.0,114.9623,115.6499,114.8266,115.5775,74871.0
2016-04-12 09:45:00,127.81,128.27,127.74,128.04,142556.0,115.6318,116.048,115.5685,115.8399,142556.0
2016-04-12 09:50:00,128.04,128.43,127.83,128.35,50231.0,115.8399,116.1927,115.6499,116.1203,50231.0
2016-04-12 09:55:00,128.31,128.56,128.05,128.33,73907.0,116.0842,116.3103,115.8489,116.1022,73907.0
2016-04-12 10:00:00,128.31,128.68,128.31,128.66,80912.0,116.0842,116.4189,116.0842,116.4008,80912.0
2016-04-12 10:05:00,128.65,128.9,128.58,128.63,105618.0,116.3918,116.6179,116.3284,116.3737,105618.0
2016-04-12 10:10:00,128.61,128.61,128.23,128.34,48353.0,116.3556,116.3556,116.0118,116.1113,48353.0
2016-04-12 10:15:00,128.32,128.37,128.14,128.29,34738.0,116.0932,116.1384,115.9304,116.0661,34738.0
2016-04-12 10:20:00,128.28,128.3,128.13,128.19,56287.0,116.057,116.0751,115.9213,115.9756,56287.0
2016-04-12 10:25:00,128.18,128.38,128.14,128.36,78590.0,115.9665,116.1475,115.9304,116.1294,78590.0
2016-04-12 10:30:00,128.36,128.93,128.3,128.64,73350.0,116.1294,116.6451,116.0751,116.3827,73350.0
2016-04-12 10:35:00,128.62,128.67,128.11,128.28,30105.0,116.3646,116.4099,115.9032,116.057,30105.0
2016-04-12 10:40:00,128.27,128.72,128.25,128.72,34396.0,116.048,116.4551,116.0299,116.4551,34396.0
2016-04-12 10:45:00,128.7,128.91,128.54,128.89,42181.0,116.437,116.627,116.2922,116.6089,42181.0
2016-04-12 10:50:00,128.89,129.4,128.84,129.25,41692.0,116.6089,117.0703,116.5637,116.9346,41692.0
2016-04-12 10:55:00,129.24,129.42,129.13,129.37,51383.0,116.9255,117.0884,116.826,117.0432,51383.0
2016-04-12 11:00:00,129.32,129.48,129.26,129.31,33588.0,116.9979,117.1427,116.9436,116.9889,33588.0
2016-04-12 11:05:00,129.32,129.89,129.26,129.75,94810.0,116.9979,117.5136,116.9436,117.3869,94810.0
2016-04-12 11:10:00,129.75,129.79,129.57,129.61,40282.0,117.3869,117.4231,117.2241,117.2603,40282.0
2016-04-12 11:15:00,129.64,130.2,129.6,130.18,73609.0,117.2874,117.7941,117.2512,117.776,73609.0
2016-04-12 11:20:00,130.19,130.37,130.15,130.33,95575.0,117.785,117.9479,117.7488,117.9117,95575.0
2016-04-12 11:25:00,130.32,130.34,130.2,130.23,77186.0,117.9026,117.9207,117.7941,117.8212,77186.0
2016-04-12 11:30:00,130.23,130.38,129.99,130.05,74263.0,117.8212,117.9569,117.6041,117.6584,74263.0
2016-04-12 11:35:00,130.05,130.1,129.84,130.0,39805.0,117.6584,117.7036,117.4684,117.6131,39805.0
2016-04-12 11:40:00,129.99,130.05,129.95,129.96,50264.0,117.6041,117.6584,117.5679,117.5769,50264.0
2016-04-12 11:45:00,129.96,129.97,129.82,129.82,50341.0,117.5769,117.586,117.4503,117.4503,50341.0
2016-04-12 11:50:00,129.82,129.87,129.75,129.79,29683.0,117.4503,117.4955,117.3869,117.4231,29683.0
2016-04-12 11:55:00,129.78,129.79,129.59,129.59,27531.0,117.4141,117.4231,117.2422,117.2422,27531.0
2016-04-12 12:00:00,129.58,129.66,129.53,129.58,24723.0,117.2331,117.3055,117.1879,117.2331,24723.0
2016-04-12 12:05:00,129.58,129.6,129.47,129.49,22305.0,117.2331,117.2512,117.1336,117.1517,22305.0
2016-04-12 12:10:00,129.52,129.59,129.48,129.48,31641.0,117.1789,117.2422,117.1427,117.1427,31641.0
2016-04-12 12:15:00,129.48,129.69,129.47,129.66,56949.0,117.1427,117.3327,117.1336,117.3055,56949.0
2016-04-12 12:20:00,129.68,129.74,129.6,129.7,34400.0,117.3236,117.3779,117.2512,117.3417,34400.0
2016-04-12 12:25:00,129.69,129.84,129.68,129.84,27583.0,117.3327,117.4684,117.3236,117.4684,27583.0
2016-04-12 12:30:00,129.82,129.93,129.8,129.88,30118.0,117.4503,117.5498,117.4322,117.5046,30118.0
2016-04-12 12:35:00,129.88,130.03,129.88,129.98,46659.0,117.5046,117.6403,117.5046,117.595,46659.0
2016-04-12 12:40:00,129.97,130.01,129.84,129.84,21669.0,117.586,117.6222,117.4684,117.4684,21669.0
2016-04-12 12:45:00,129.8,129.83,129.63,129.66,25946.0,117.4322,117.4593,117.2784,117.3055,25946.0
2016-04-12 12:50:00,129.67,129.71,129.57,129.57,46486.0,117.3146,117.3508,117.2241,117.2241,46486.0
2016-04-12 12:55:00,129.58,129.69,129.51,129.62,47575.0,117.2331,117.3327,117.1698,117.2693,47575.0
2016-04-12 13:00:00,129.63,129.64,129.49,129.57,32907.0,117.2784,117.2874,117.1517,117.2241,32907.0
2016-04-12 13:05:00,129.58,129.65,129.5,129.56,24832.0,117.2331,117.2965,117.1608,117.215,24832.0
2016-04-12 13:10:00,129.57,129.62,129.5,129.53,20181.0,117.2241,117.2693,117.1608,117.1879,20181.0
2016-04-12 13:15:00,129.52,129.66,129.51,129.66,16256.0,117.1789,117.3055,117.1698,117.3055,16256.0
2016-04-12 13:20:00,129.68,129.79,129.64,129.78,19002.0,117.3236,117.4231,117.2874,117.4141,19002.0
2016-04-12 13:25:00,129.79,129.83,129.75,129.8,20417.0,117.4231,117.4593,117.3869,117.4322,20417.0
2016-04-12 13:30:00,129.8,129.98,129.78,129.88,25375.0,117.4322,117.595,117.4141,117.5046,25375.0
2016-04-12 13:35:00,129.86,129.89,129.73,129.73,23610.0,117.4865,117.5136,117.3689,117.3689,23610.0
2016-04-12 13:40:00,129.72,129.94,129.72,129.91,20559.0,117.3598,117.5588,117.3598,117.5317,20559.0
2016-04-12 13:45:00,129.92,130.02,129.85,130.0,34813.0,117.5407,117.6312,117.4774,117.6131,34813.0
2016-04-12 13:50:00,130.0,130.0,129.81,129.82,26101.0,117.6131,117.6131,117.4412,117.4503,26101.0
2016-04-12 13:55:00,129.83,130.06,129.83,130.01,28639.0,117.4593,117.6674,117.4593,117.6222,28639.0
2016-04-12 14:00:00,130.0,130.0,129.86,129.99,31401.0,117.6131,117.6131,117.4865,117.6041,31401.0
2016-04-12 14:05:00,129.99,130.01,129.76,129.76,37472.0,117.6041,117.6222,117.396,117.396,37472.0
2016-04-12 14:10:00,129.77,129.98,129.76,129.89,33370.0,117.405,117.595,117.396,117.5136,33370.0
2016-04-12 14:15:00,129.89,130.0,129.88,129.95,22657.0,117.5136,117.6131,117.5046,117.5679,22657.0
2016-04-12 14:20:00,129.95,129.99,129.82,129.97,30342.0,117.5679,117.6041,117.4503,117.586,30342.0
2016-04-12 14:25:00,129.97,130.0,129.82,129.82,36393.0,117.586,117.6131,117.4503,117.4503,36393.0
2016-04-12 14:30:00,129.81,129.86,129.76,129.83,20987.0,117.4412,117.4865,117.396,117.4593,20987.0
2016-04-12 14:35:00,129.82,129.99,129.8,129.93,25923.0,117.4503,117.6041,117.4322,117.5498,25923.0
2016-04-12 14:40:00,129.93,129.99,129.89,129.91,29531.0,117.5498,117.6041,117.5136,117.5317,29531.0
2016-04-12 14:45:00,129.92,129.97,129.81,129.81,30739.0,117.5407,117.586,117.4412,117.4412,30739.0
2016-04-12 14:50:00,129.81,129.88,129.76,129.78,30674.0,117.4412,117.5046,117.396,117.4141,30674.0
2016-04-12 14:55:00,129.77,129.86,129.64,129.84,28798.0,117.405,117.4865,117.2874,117.4684,28798.0
2016-04-12 15:00:00,129.84,129.99,129.82,129.83,29576.0,117.4684,117.6041,117.4503,117.4593,29576.0
2016-04-12 15:05:00,129.85,129.9,129.69,129.71,44616.0,117.4774,117.5227,117.3327,117.3508,44616.0
2016-04-12 15:10:00,129.71,129.75,129.61,129.66,25805.0,117.3508,117.3869,117.2603,117.3055,25805.0
2016-04-12 15:15:00,129.65,129.72,129.61,129.68,36174.0,117.2965,117.3598,117.2603,117.3236,36174.0
2016-04-12 15:20:00,129.7,129.7,129.43,129.54,39414.0,117.3417,117.3417,117.0974,117.197,39414.0
2016-04-12 15:25:00,129.54,129.56,129.43,129.56,36494.0,117.197,117.215,117.0974,117.215,36494.0
2016-04-12 15:30:00,129.56,129.69,129.5,129.64,26750.0,117.215,117.3327,117.1608,117.2874,26750.0
2016-04-12 15:35:00,129.65,129.67,129.39,129.42,54108.0,117.2965,117.3146,117.0612,117.0884,54108.0
2016-04-12 15:40:00,129.42,129.58,129.41,129.44,41596.0,117.0884,117.2331,117.0793,117.1065,41596.0
2016-04-12 15:45:00,129.44,129.5,129.37,129.4,61751.0,117.1065,117.1608,117.0432,117.0703,61751.0
2016-04-12 15:50:00,129.4,129.43,129.27,129.3,71351.0,117.0703,117.0974,116.9527,116.9798,71351.0
2016-04-12 15:55:00,129.29,129.58,129.23,129.49,129771.0,116.9708,117.2331,116.9165,117.1517,129771.0
2016-04-13 09:30:00,130.49,130.5,129.81,130.33,90547.0,118.0564,118.0655,117.4412,117.9117,90547.0
2016-04-13 09:35:00,130.34,130.55,130.25,130.42,51593.0,117.9207,118.1107,117.8393,117.9931,51593.0
2016-04-13 09:40:00,130.43,130.55,130.3,130.44,60066.0,118.0022,118.1107,117.8845,118.0112,60066.0
2016-04-13 09:45:00,130.43,130.61,130.32,130.36,62311.0,118.0022,118.165,117.9026,117.9388,62311.0
2016-04-13 09:50:00,130.38,130.5,130.27,130.38,72494.0,117.9569,118.0655,117.8574,117.9569,72494.0
2016-04-13 09:55:00,130.4,130.57,130.32,130.54,59226.0,117.975,118.1288,117.9026,118.1017,59226.0
2016-04-13 10:00:00,130.54,130.63,130.46,130.57,77084.0,118.1017,118.1831,118.0293,118.1288,77084.0
2016-04-13 10:05:00,130.54,130.63,130.22,130.22,50767.0,118.1017,118.1831,117.8122,117.8122,50767.0
2016-04-13 10:10:00,130.22,130.25,130.0,130.24,57458.0,117.8122,117.8393,117.6131,117.8303,57458.0
2016-04-13 10:15:00,130.24,130.54,130.18,130.51,52264.0,117.8303,118.1017,117.776,118.0745,52264.0
2016-04-13 10:20:00,130.49,130.54,130.33,130.5,33162.0,118.0564,118.1017,117.9117,118.0655,33162.0
2016-04-13 10:25:00,130.49,130.56,130.38,130.42,31110.0,118.0564,118.1198,117.9569,117.9931,31110.0
2016-04-13 10:30:00,130.43,130.61,130.35,130.35,66331.0,118.0022,118.165,117.9298,117.9298,66331.0
2016-04-13 10:35:00,130.35,130.39,130.15,130.2,71236.0,117.9298,117.966,117.7488,117.7941,71236.0
2016-04-13 10:40:00,130.2,130.22,130.1,130.11,60783.0,117.7941,117.8122,117.7036,117.7126,60783.0
2016-04-13 10:45:00,130.11,130.47,130.11,130.43,49718.0,117.7126,118.0383,117.7126,118.0022,49718.0
2016-04-13 10:50:00,130.43,130.53,130.39,130.47,73052.0,118.0022,118.0926,117.966,118.0383,73052.0
2016-04-13 10:55:00,130.5,130.53,130.07,130.11,66442.0,118.0655,118.0926,117.6765,117.7126,66442.0
2016-04-13 11:00:00,130.11,130.43,130.08,130.35,30305.0,117.7126,118.0022,117.6855,117.9298,30305.0
2016-04-13 11:05:00,130.35,130.55,130.33,130.52,43635.0,117.9298,118.1107,117.9117,118.0836,43635.0
2016-04-13 11:10:00,130.51,130.54,130.4,130.44,23626.0,118.0745,118.1017,117.975,118.0112,23626.0
2016-04-13 11:15:00,130.44,130.6,130.42,130.6,26567.0,118.0112,118.156,117.9931,118.156,26567.0
2016-04-13 11:20:00,130.61,130.82,130.6,130.74,34344.0,118.165,118.355,118.156,118.2826,34344.0
2016-04-13 11:25:00,130.73,130.97,130.72,130.96,32258.0,118.2736,118.4907,118.2645,118.4817,32258.0
2016-04-13 11:30:00,130.97,131.14,130.86,130.88,53856.0,118.4907,118.6445,118.3912,118.4093,53856.0
2016-04-13 11:35:00,130.89,130.95,130.75,130.88,26518.0,118.4183,118.4726,118.2917,118.4093,26518.0
2016-04-13 11:40:00,130.9,131.01,130.9,130.96,35035.0,118.4274,118.5269,118.4274,118.4817,35035.0
2016-04-13 11:45:00,130.96,131.0,130.87,130.92,14868.0,118.4817,118.5178,118.4002,118.4455,14868.0
2016-04-13 11:50:00,130.91,131.09,130.91,131.03,22940.0,118.4364,118.5993,118.4364,118.545,22940.0
2016-04-13 11:55:00,131.01,131.11,130.96,131.09,19651.0,118.5269,118.6174,118.4817,118.5993,19651.0
2016-04-13 12:00:00,131.1,131.16,131.03,131.12,19580.0,118.6083,118.6626,118.545,118.6264,19580.0
2016-04-13 12:05:00,131.1,131.21,131.1,131.21,24862.0,118.6083,118.7078,118.6083,118.7078,24862.0
2016-04-13 12:10:00,131.22,131.25,131.11,131.11,35656.0,118.7169,118.744,118.6174,118.6174,35656.0
2016-04-13 12:15:00,131.09,131.14,131.05,131.14,23032.0,118.5993,118.6445,118.5631,118.6445,23032.0
2016-04-13 12:20:00,131.14,131.15,130.96,130.96,20082.0,118.6445,118.6535,118.4817,118.4817,20082.0
2016-04-13 12:25:00,130.98,131.02,130.93,131.01,29362.0,118.4997,118.5359,118.4545,118.5269,29362.0
2016-04-13 12:30:00,131.01,131.1,130.84,130.92,23257.0,118.5269,118.6083,118.3731,118.4455,23257.0
2016-04-13 12:35:00,130.95,131.07,130.94,131.03,17704.0,118.4726,118.5812,118.4636,118.545,17704.0
2016-04-13 12:40:00,131.02,131.09,130.98,131.06,22509.0,118.5359,118.5993,118.4997,118.5721,22509.0
2016-04-13 12:45:00,131.08,131.21,130.91,130.92,29736.0,118.5902,118.7078,118.4364,118.4455,29736.0
2016-04-13 12:50:00,130.94,131.0,130.89,130.92,13296.0,118.4636,118.5178,118.4183,118.4455,13296.0
2016-04-13 12:55:00,130.9,130.91,130.82,130.88,18710.0,118.4274,118.4364,118.355,118.4093,18710.0
2016-04-13 13:00:00,130.89,131.03,130.88,130.99,52206.0,118.4183,118.545,118.4093,118.5088,52206.0
2016-04-13 13:05:00,130.99,131.0,130.8,130.89,25981.0,118.5088,118.5178,118.3369,118.4183,25981.0
2016-04-13 13:10:00,130.89,131.06,130.89,130.98,23749.0,118.4183,118.5721,118.4183,118.4997,23749.0
2016-04-13 13:15:00,131.0,131.2,131.0,131.19,21316.0,118.5178,118.6988,118.5178,118.6897,21316.0
2016-04-13 13:20:00,131.21,131.24,131.16,131.24,14753.0,118.7078,118.735,118.6626,118.735,14753.0
2016-04-13 13:25:00,131.23,131.32,131.19,131.27,16860.0,118.7259,118.8073,118.6897,118.7621,16860.0
2016-04-13 13:30:00,131.28,131.37,131.27,131.36,26917.0,118.7712,118.8526,118.7621,118.8435,26917.0
2016-04-13 13:35:00,131.36,131.5,131.29,131.45,29313.0,118.8435,118.9702,118.7802,118.925,29313.0
2016-04-13 13:40:00,131.47,131.48,131.32,131.34,21457.0,118.9431,118.9521,118.8073,118.8254,21457.0
2016-04-13 13:45:00,131.33,131.42,131.25,131.29,28009.0,118.8164,118.8978,118.744,118.7802,28009.0
2016-04-13 13:50:00,131.29,131.32,131.11,131.21,26760.0,118.7802,118.8073,118.6174,118.7078,26760.0
2016-04-13 13:55:00,131.23,131.42,131.23,131.36,15304.0,118.7259,118.8978,118.7259,118.8435,15304.0
2016-04-13 14:00:00,131.34,131.34,131.28,131.29,16582.0,118.8254,118.8254,118.7712,118.7802,16582.0
2016-04-13 14:05:00,131.32,131.47,131.28,131.42,20651.0,118.8073,118.9431,118.7712,118.8978,20651.0
2016-04-13 14:10:00,131.41,131.45,131.2,131.22,31546.0,118.8888,118.925,118.6988,118.7169,31546.0
2016-04-13 14:15:00,131.23,131.26,131.17,131.24,16779.0,118.7259,118.7531,118.6716,118.735,16779.0
2016-04-13 14:20:00,131.24,131.31,131.16,131.19,23046.0,118.735,118.7983,118.6626,118.6897,23046.0
2016-04-13 14:25:00,131.19,131.19,131.04,131.07,9190.0,118.6897,118.6897,118.554,118.5812,9190.0
2016-04-13 14:30:00,131.07,131.21,131.04,131.16,17338.0,118.5812,118.7078,118.554,118.6626,17338.0
2016-04-13 14:35:00,131.18,131.29,131.18,131.25,17131.0,118.6807,118.7802,118.6807,118.744,17131.0
2016-04-13 14:40:00,131.24,131.27,131.18,131.24,16648.0,118.735,118.7621,118.6807,118.735,16648.0
2016-04-13 14:45:00,131.24,131.24,131.11,131.17,19978.0,118.735,118.735,118.6174,118.6716,19978.0
2016-04-13 14:50:00,131.16,131.2,131.11,131.18,34813.0,118.6626,118.6988,118.6174,118.6807,34813.0
2016-04-13 14:55:00,131.17,131.17,131.07,131.08,21531.0,118.6716,118.6716,118.5812,118.5902,21531.0
2016-04-13 15:00:00,131.09,131.23,131.05,131.22,24901.0,118.5993,118.7259,118.5631,118.7169,24901.0
2016-04-13 15:05:00,131.23,131.36,131.21,131.3,23718.0,118.7259,118.8435,118.7078,118.7893,23718.0
2016-04-13 15:10:00,131.31,131.34,131.26,131.27,20708.0,118.7983,118.8254,118.7531,118.7621,20708.0
2016-04-13 15:15:00,131.25,131.27,131.21,131.21,17676.0,118.744,118.7621,118.7078,118.7078,17676.0
2016-04-13 15:20:00,131.22,131.25,131.17,131.22,25702.0,118.7169,118.744,118.6716,118.7169,25702.0
2016-04-13 15:25:00,131.22,131.37,131.2,131.34,41952.0,118.7169,118.8526,118.6988,118.8254,41952.0
2016-04-13 15:30:00,131.33,131.49,131.31,131.45,50563.0,118.8164,118.9612,118.7983,118.925,50563.0
2016-04-13 15:35:00,131.45,131.46,131.26,131.26,40279.0,118.925,118.934,118.7531,118.7531,40279.0
2016-04-13 15:40:00,131.28,131.3,131.2,131.22,33547.0,118.7712,118.7893,118.6988,118.7169,33547.0
2016-04-13 15:45:00,131.2,131.24,131.06,131.09,41052.0,118.6988,118.735,118.5721,118.5993,41052.0
2016-04-13 15:50:00,131.1,131.14,131.09,131.11,51258.0,118.6083,118.6445,118.5993,118.6174,51258.0
2016-04-13 15:55:00,131.11,131.18,131.08,131.14,151801.0,118.6174,118.6807,118.5902,118.6445,151801.0
2016-04-14 09:30:00,131.5,131.95,131.5,131.72,92377.0,118.9702,119.3773,118.9702,119.1692,92377.0
2016-04-14 09:35:00,131.76,131.8,131.17,131.31,49821.0,119.2054,119.2416,118.6716,118.7983,49821.0
2016-04-14 09:40:00,131.31,131.52,131.3,131.31,33142.0,118.7983,118.9883,118.7893,118.7983,33142.0
2016-04-14 09:45:00,131.31,131.49,131.23,131.26,37651.0,118.7983,118.9612,118.7259,118.7531,37651.0
2016-04-14 09:50:00,131.25,131.27,130.58,130.58,43179.0,118.744,118.7621,118.1379,118.1379,43179.0
2016-04-14 09:55:00,130.65,130.86,130.53,130.78,36166.0,118.2012,118.3912,118.0926,118.3188,36166.0
2016-04-14 10:00:00,130.81,130.97,130.65,130.91,44972.0,118.3459,118.4907,118.2012,118.4364,44972.0
2016-04-14 10:05:00,130.92,131.13,130.8,131.11,27142.0,118.4455,118.6355,118.3369,118.6174,27142.0
2016-04-14 10:10:00,131.12,131.12,130.94,131.0,16636.0,118.6264,118.6264,118.4636,118.5178,16636.0
2016-04-14 10:15:00,131.07,131.13,130.98,131.01,20452.0,118.5812,118.6355,118.4997,118.5269,20452.0
2016-04-14 10:20:00,131.03,131.17,130.92,130.95,39444.0,118.545,118.6716,118.4455,118.4726,39444.0
2016-04-14 10:25:00,130.91,131.09,130.9,131.03,69726.0,118.4364,118.5993,118.4274,118.545,69726.0
2016-04-14 10:30:00,131.04,131.09,130.91,130.99,67268.0,118.554,118.5993,118.4364,118.5088,67268.0
2016-04-14 10:35:00,130.98,131.08,130.87,131.02,33538.0,118.4997,118.5902,118.4002,118.5359,33538.0
2016-04-14 10:40:00,131.02,131.05,130.91,130.93,35081.0,118.5359,118.5631,118.4364,118.4545,35081.0
2016-04-14 10:45:00,130.95,130.96,130.86,130.92,25367.0,118.4726,118.4817,118.3912,118.4455,25367.0
2016-04-14 10:50:00,130.93,131.07,130.87,130.92,34264.0,118.4545,118.5812,118.4002,118.4455,34264.0
2016-04-14 10:55:00,130.9,130.9,130.74,130.74,30545.0,118.4274,118.4274,118.2826,118.2826,30545.0
2016-04-14 11:00:00,130.73,130.82,130.69,130.72,31710.0,118.2736,118.355,118.2374,118.2645,31710.0
2016-04-14 11:05:00,130.72,130.75,130.67,130.73,26195.0,118.2645,118.2917,118.2193,118.2736,26195.0
2016-04-14 11:10:00,130.74,130.92,130.72,130.8,36500.0,118.2826,118.4455,118.2645,118.3369,36500.0
2016-04-14 11:15:00,130.8,130.86,130.76,130.8,36660.0,118.3369,118.3912,118.3007,118.3369,36660.0
2016-04-14 11:20:00,130.8,130.81,130.67,130.8,21514.0,118.3369,118.3459,118.2193,118.3369,21514.0
2016-04-14 11:25:00,130.82,130.95,130.81,130.94,25724.0,118.355,118.4726,118.3459,118.4636,25724.0
2016-04-14 11:30:00,130.94,131.05,130.94,131.04,48412.0,118.4636,118.5631,118.4636,118.554,48412.0
2016-04-14 11:35:00,131.04,131.09,130.98,131.07,33190.0,118.554,118.5993,118.4997,118.5812,33190.0
2016-04-14 11:40:00,131.07,131.14,130.99,131.13,27372.0,118.5812,118.6445,118.5088,118.6355,27372.0
2016-04-14 11:45:00,131.14,131.23,131.1,131.16,49075.0,118.6445,118.7259,118.6083,118.6626,49075.0
2016-04-14 11:50:00,131.16,131.21,131.06,131.11,45850.0,118.6626,118.7078,118.5721,118.6174,45850.0
2016-04-14 11:55:00,131.1,131.2,131.07,131.15,48442.0,118.6083,118.6988,118.5812,118.6535,48442.0
2016-04-14 12:00:00,131.16,131.16,130.99,131.01,43818.0,118.6626,118.6626,118.5088,118.5269,43818.0
2016-04-14 12:05:00,131.0,131.07,130.98,130.99,22312.0,118.5178,118.5812,118.4997,118.5088,22312.0
2016-04-14 12:10:00,131.0,131.0,130.94,130.96,21219.0,118.5178,118.5178,118.4636,118.4817,21219.0
2016-04-14 12:15:00,130.97,131.03,130.95,131.03,50600.0,118.4907,118.545,118.4726,118.545,50600.0
2016-04-14 12:20:00,131.03,131.27,131.02,131.23,43556.0,118.545,118.7621,118.5359,118.7259,43556.0
2016-04-14 12:25:00,131.22,131.32,131.2,131.21,17769.0,118.7169,118.8073,118.6988,118.7078,17769.0
2016-04-14 12:30:00,131.22,131.22,131.11,131.17,19445.0,118.7169,118.7169,118.6174,118.6716,19445.0
2016-04-14 12:35:00,131.2,131.2,131.13,131.14,13109.0,118.6988,118.6988,118.6355,118.6445,13109.0
2016-04-14 12:40:00,131.12,131.2,131.12,131.18,31886.0,118.6264,118.6988,118.6264,118.6807,31886.0
2016-04-14 12:45:00,131.16,131.2,131.15,131.16,18805.0,118.6626,118.6988,118.6535,118.6626,18805.0
2016-04-14 12:50:00,131.16,131.2,131.13,131.14,15238.0,118.6626,118.6988,118.6355,118.6445,15238.0
2016-04-14 12:55:00,131.16,131.2,131.12,131.13,18223.0,118.6626,118.6988,118.6264,118.6355,18223.0
2016-04-14 13:00:00,131.13,131.28,131.13,131.27,45021.0,118.6355,118.7712,118.6355,118.7621,45021.0
2016-04-14 13:05:00,131.26,131.31,131.2,131.28,32605.0,118.7531,118.7983,118.6988,118.7712,32605.0
2016-04-14 13:10:00,131.3,131.31,131.15,131.17,19804.0,118.7893,118.7983,118.6535,118.6716,19804.0
2016-04-14 13:15:00,131.18,131.23,131.15,131.19,12107.0,118.6807,118.7259,118.6535,118.6897,12107.0
2016-04-14 13:20:00,131.17,131.24,131.13,131.16,17692.0,118.6716,118.735,118.6355,118.6626,17692.0
2016-04-14 13:25:00,131.15,131.16,131.1,131.16,9566.0,118.6535,118.6626,118.6083,118.6626,9566.0
2016-04-14 13:30:00,131.16,131.23,131.15,131.21,9930.0,118.6626,118.7259,118.6535,118.7078,9930.0
2016-04-14 13:35:00,131.2,131.21,131.12,131.12,14378.0,118.6988,118.7078,118.6264,118.6264,14378.0
2016-04-14 13:40:00,131.12,131.27,131.11,131.27,13722.0,118.6264,118.7621,118.6174,118.7621,13722.0
2016-04-14 13:45:00,131.29,131.29,131.03,131.09,34693.0,118.7802,118.7802,118.545,118.5993,34693.0
2016-04-14 13:50:00,131.08,131.11,130.94,130.97,40415.0,118.5902,118.6174,118.4636,118.4907,40415.0
2016-04-14 13:55:00,131.0,131.07,130.96,131.02,31462.0,118.5178,118.5812,118.4817,118.5359,31462.0
2016-04-14 14:00:00,131.02,131.04,130.89,131.02,17481.0,118.5359,118.554,118.4183,118.5359,17481.0
2016-04-14 14:05:00,131.02,131.02,130.97,131.01,16879.0,118.5359,118.5359,118.4907,118.5269,16879.0
2016-04-14 14:10:00,131.01,131.03,130.96,130.96,13576.0,118.5269,118.545,118.4817,118.4817,13576.0
2016-04-14 14:15:00,130.96,131.04,130.95,131.02,33250.0,118.4817,118.554,118.4726,118.5359,33250.0
2016-04-14 14:20:00,131.02,131.11,131.01,131.11,29353.0,118.5359,118.6174,118.5269,118.6174,29353.0
2016-04-14 14:25:00,131.11,131.11,130.88,131.0,65828.0,118.6174,118.6174,118.4093,118.5178,65828.0
2016-04-14 14:30:00,130.99,130.99,130.86,130.92,20818.0,118.5088,118.5088,118.3912,118.4455,20818.0
2016-04-14 14:35:00,130.88,130.89,130.72,130.82,23928.0,118.4093,118.4183,118.2645,118.355,23928.0
2016-04-14 14:40:00,130.85,130.88,130.79,130.86,24506.0,118.3821,118.4093,118.3279,118.3912,24506.0
2016-04-14 14:45:00,130.84,130.92,130.84,130.86,16950.0,118.3731,118.4455,118.3731,118.3912,16950.0
2016-04-14 14:50:00,130.85,130.87,130.8,130.86,16585.0,118.3821,118.4002,118.3369,118.3912,16585.0
2016-04-14 14:55:00,130.86,130.94,130.84,130.85,16292.0,118.3912,118.4636,118.3731,118.3821,16292.0
2016-04-14 15:00:00,130.86,130.92,130.81,130.87,19770.0,118.3912,118.4455,118.3459,118.4002,19770.0
2016-04-14 15:05:00,130.86,130.93,130.83,130.85,17119.0,118.3912,118.4545,118.364,118.3821,17119.0
2016-04-14 15:10:00,130.84,130.85,130.64,130.73,22615.0,118.3731,118.3821,118.1921,118.2736,22615.0
2016-04-14 15:15:00,130.72,130.81,130.72,130.8,16455.0,118.2645,118.3459,118.2645,118.3369,16455.0
2016-04-14 15:20:00,130.8,130.87,130.77,130.77,20449.0,118.3369,118.4002,118.3098,118.3098,20449.0
2016-04-14 15:25:00,130.77,130.85,130.74,130.79,49354.0,118.3098,118.3821,118.2826,118.3279,49354.0
2016-04-14 15:30:00,130.78,130.84,130.75,130.8,42358.0,118.3188,118.3731,118.2917,118.3369,42358.0
2016-04-14 15:35:00,130.79,130.85,130.76,130.83,35905.0,118.3279,118.3821,118.3007,118.364,35905.0
2016-04-14 15:40:00,130.84,130.86,130.72,130.83,37472.0,118.3731,118.3912,118.2645,118.364,37472.0
2016-04-14 15:45:00,130.82,130.84,130.68,130.69,93329.0,118.355,118.3731,118.2283,118.2374,93329.0
2016-04-14 15:50:00,130.7,130.8,130.69,130.7,51172.0,118.2464,118.3369,118.2374,118.2464,51172.0
2016-04-14 15:55:00,130.69,130.91,130.65,130.82,278525.0,118.2374,118.4364,118.2012,118.355,278525.0
2016-04-15 09:30:00,130.95,131.24,130.85,130.97,235263.0,118.4726,118.735,118.3821,118.4907,235263.0
2016-04-15 09:35:00,130.92,131.5,130.92,131.48,50788.0,118.4455,118.9702,118.4455,118.9521,50788.0
2016-04-15 09:40:00,131.41,131.6,131.34,131.47,45830.0,118.8888,119.0607,118.8254,118.9431,45830.0
2016-04-15 09:45:00,131.5,131.53,130.99,131.0,61303.0,118.9702,118.9973,118.5088,118.5178,61303.0
2016-04-15 09:50:00,131.01,131.18,130.81,131.0,32853.0,118.5269,118.6807,118.3459,118.5178,32853.0
2016-04-15 09:55:00,130.99,131.16,130.87,131.04,56204.0,118.5088,118.6626,118.4002,118.554,56204.0
2016-04-15 10:00:00,131.01,131.11,130.84,130.88,29118.0,118.5269,118.6174,118.3731,118.4093,29118.0
2016-04-15 10:05:00,130.88,131.01,130.81,130.81,22780.0,118.4093,118.5269,118.3459,118.3459,22780.0
2016-04-15 10:10:00,130.81,130.92,130.71,130.71,42172.0,118.3459,118.4455,118.2555,118.2555,42172.0
2016-04-15 10:15:00,130.72,131.02,130.68,130.99,36259.0,118.2645,118.5359,118.2283,118.5088,36259.0
2016-04-15 10:20:00,131.0,131.08,130.81,130.82,32628.0,118.5178,118.5902,118.3459,118.355,32628.0
2016-04-15 10:25:00,130.85,130.99,130.71,130.94,19410.0,118.3821,118.5088,118.2555,118.4636,19410.0
2016-04-15 10:30:00,130.94,131.26,130.92,131.11,36185.0,118.4636,118.7531,118.4455,118.6174,36185.0
2016-04-15 10:35:00,131.12,131.21,131.1,131.18,25414.0,118.6264,118.7078,118.6083,118.6807,25414.0
2016-04-15 10:40:00,131.19,131.22,131.0,131.03,25149.0,118.6897,118.7169,118.5178,118.545,25149.0
2016-04-15 10:45:00,131.07,131.12,131.0,131.08,16800.0,118.5812,118.6264,118.5178,118.5902,16800.0
2016-04-15 10:50:00,131.06,131.18,131.06,131.11,13873.0,118.5721,118.6807,118.5721,118.6174,13873.0
2016-04-15 10:55:00,131.12,131.12,130.99,130.99,20443.0,118.6264,118.6264,118.5088,118.5088,20443.0
2016-04-15 11:00:00,130.99,131.11,130.97,131.1,22899.0,118.5088,118.6174,118.4907,118.6083,22899.0
2016-04-15 11:05:00,131.11,131.19,131.05,131.15,25207.0,118.6174,118.6897,118.5631,118.6535,25207.0
2016-04-15 11:10:00,131.14,131.2,131.05,131.12,16001.0,118.6445,118.6988,118.5631,118.6264,16001.0
2016-04-15 11:15:00,131.14,131.17,131.07,131.09,23162.0,118.6445,118.6716,118.5812,118.5993,23162.0
2016-04-15 11:20:00,131.11,131.18,131.04,131.04,22084.0,118.6174,118.6807,118.554,118.554,22084.0
2016-04-15 11:25:00,131.03,131.1,131.02,131.07,21852.0,118.545,118.6083,118.5359,118.5812,21852.0
2016-04-15 11:30:00,131.07,131.12,131.05,131.09,16492.0,118.5812,118.6264,118.5631,118.5993,16492.0
2016-04-15 11:35:00,131.07,131.07,130.96,130.99,40199.0,118.5812,118.5812,118.4817,118.5088,40199.0
2016-04-15 11:40:00,130.97,130.97,130.85,130.93,26561.0,118.4907,118.4907,118.3821,118.4545,26561.0
2016-04-15 11:45:00,130.94,131.02,130.94,130.97,21823.0,118.4636,118.5359,118.4636,118.4907,21823.0
2016-04-15 11:50:00,130.95,131.04,130.9,130.94,25236.0,118.4726,118.554,118.4274,118.4636,25236.0
2016-04-15 11:55:00,130.93,130.98,130.82,130.94,11311.0,118.4545,118.4997,118.355,118.4636,11311.0
2016-04-15 12:00:00,130.97,131.03,130.94,131.0,30739.0,118.4907,118.545,118.4636,118.5178,30739.0
2016-04-15 12:05:00,130.98,131.01,130.97,131.0,12721.0,118.4997,118.5269,118.4907,118.5178,12721.0
2016-04-15 12:10:00,131.0,131.02,130.94,130.95,19290.0,118.5178,118.5359,118.4636,118.4726,19290.0
2016-04-15 12:15:00,130.94,131.02,130.9,131.01,12944.0,118.4636,118.5359,118.4274,118.5269,12944.0
2016-04-15 12:20:00,131.0,131.09,130.98,131.07,23405.0,118.5178,118.5993,118.4997,118.5812,23405.0
2016-04-15 12:25:00,131.06,131.08,131.0,131.03,11625.0,118.5721,118.5902,118.5178,118.545,11625.0
2016-04-15 12:30:00,131.02,131.03,130.88,130.91,26948.0,118.5359,118.545,118.4093,118.4364,26948.0
2016-04-15 12:35:00,130.91,130.98,130.84,130.96,35309.0,118.4364,118.4997,118.3731,118.4817,35309.0
2016-04-15 12:40:00,130.98,131.01,130.94,131.0,14091.0,118.4997,118.5269,118.4636,118.5178,14091.0
2016-04-15 12:45:00,130.99,131.02,130.95,131.0,21419.0,118.5088,118.5359,118.4726,118.5178,21419.0
2016-04-15 12:50:00,131.01,131.02,130.95,130.96,23075.0,118.5269,118.5359,118.4726,118.4817,23075.0
2016-04-15 12:55:00,130.99,131.01,130.94,130.96,32758.0,118.5088,118.5269,118.4636,118.4817,32758.0
2016-04-15 13:00:00,130.97,131.01,130.94,130.99,18682.0,118.4907,118.5269,118.4636,118.5088,18682.0
2016-04-15 13:05:00,130.97,131.02,130.92,130.93,33758.0,118.4907,118.5359,118.4455,118.4545,33758.0
2016-04-15 13:10:00,130.92,131.05,130.91,131.0,26734.0,118.4455,118.5631,118.4364,118.5178,26734.0
2016-04-15 13:15:00,131.0,131.0,130.84,130.87,26740.0,118.5178,118.5178,118.3731,118.4002,26740.0
2016-04-15 13:20:00,130.85,130.98,130.85,130.95,35662.0,118.3821,118.4997,118.3821,118.4726,35662.0
2016-04-15 13:25:00,130.96,130.97,130.92,130.97,25062.0,118.4817,118.4907,118.4455,118.4907,25062.0
2016-04-15 13:30:00,130.93,130.96,130.85,130.94,25172.0,118.4545,118.4817,118.3821,118.4636,25172.0
2016-04-15 13:35:00,130.94,130.96,130.89,130.93,21657.0,118.4636,118.4817,118.4183,118.4545,21657.0
2016-04-15 13:40:00,130.93,130.96,130.87,130.87,34756.0,118.4545,118.4817,118.4002,118.4002,34756.0
2016-04-15 13:45:00,130.87,130.92,130.83,130.87,46028.0,118.4002,118.4455,118.364,118.4002,46028.0
2016-04-15 13:50:00,130.88,130.9,130.85,130.9,16576.0,118.4093,118.4274,118.3821,118.4274,16576.0
2016-04-15 13:55:00,130.9,130.9,130.81,130.85,46797.0,118.4274,118.4274,118.3459,118.3821,46797.0
2016-04-15 14:00:00,130.86,131.01,130.84,130.96,70346.0,118.3912,118.5269,118.3731,118.4817,70346.0
2016-04-15 14:05:00,130.95,131.01,130.95,130.98,21469.0,118.4726,118.5269,118.4726,118.4997,21469.0
2016-04-15 14:10:00,130.98,131.01,130.85,130.85,36984.0,118.4997,118.5269,118.3821,118.3821,36984.0
2016-04-15 14:15:00,130.88,130.92,130.85,130.88,19110.0,118.4093,118.4455,118.3821,118.4093,19110.0
2016-04-15 14:20:00,130.9,130.93,130.86,130.88,22561.0,118.4274,118.4545,118.3912,118.4093,22561.0
2016-04-15 14:25:00,130.89,131.02,130.88,131.0,30755.0,118.4183,118.5359,118.4093,118.5178,30755.0
2016-04-15 14:30:00,131.0,131.01,130.82,130.88,52488.0,118.5178,118.5269,118.355,118.4093,52488.0
2016-04-15 14:35:00,130.89,130.9,130.76,130.85,40668.0,118.4183,118.4274,118.3007,118.3821,40668.0
2016-04-15 14:40:00,130.84,130.86,130.78,130.78,21213.0,118.3731,118.3912,118.3188,118.3188,21213.0
2016-04-15 14:45:00,130.78,130.86,130.76,130.85,24768.0,118.3188,118.3912,118.3007,118.3821,24768.0
2016-04-15 14:50:00,130.84,130.9,130.83,130.9,15287.0,118.3731,118.4274,118.364,118.4274,15287.0
2016-04-15 14:55:00,130.88,130.99,130.84,130.93,60077.0,118.4093,118.5088,118.3731,118.4545,60077.0
2016-04-15 15:00:00,130.92,130.97,130.9,130.94,35822.0,118.4455,118.4907,118.4274,118.4636,35822.0
2016-04-15 15:05:00,130.94,130.96,130.9,130.93,35838.0,118.4636,118.4817,118.4274,118.4545,35838.0
2016-04-15 15:10:00,130.94,130.95,130.84,130.88,27351.0,118.4636,118.4726,118.3731,118.4093,27351.0
2016-04-15 15:15:00,130.88,130.96,130.84,130.95,29783.0,118.4093,118.4817,118.3731,118.4726,29783.0
2016-04-15 15:20:00,130.95,130.99,130.92,130.95,34594.0,118.4726,118.5088,118.4455,118.4726,34594.0
2016-04-15 15:25:00,130.95,131.1,130.94,131.1,43570.0,118.4726,118.6083,118.4636,118.6083,43570.0
2016-04-15 15:30:00,131.1,131.15,131.08,131.15,29694.0,118.6083,118.6535,118.5902,118.6535,29694.0
2016-04-15 15:35:00,131.16,131.2,131.12,131.12,31809.0,118.6626,118.6988,118.6264,118.6264,31809.0
2016-04-15 15:40:00,131.13,131.13,131.06,131.07,41813.0,118.6355,118.6355,118.5721,118.5812,41813.0
2016-04-15 15:45:00,131.06,131.06,130.92,130.97,75505.0,118.5721,118.5721,118.4455,118.4907,75505.0
2016-04-15 15:50:00,130.98,131.01,130.85,130.89,77429.0,118.4997,118.5269,118.3821,118.4183,77429.0
2016-04-15 15:55:00,130.88,131.2,130.88,131.1,294761.0,118.4093,118.6988,118.4093,118.6083,294761.0
2016-04-18 09:30:00,130.64,130.98,130.32,130.65,54933.0,118.1921,118.4997,117.9026,118.2012,54933.0
2016-04-18 09:35:00,130.71,130.97,130.6,130.97,28706.0,118.2555,118.4907,118.156,118.4907,28706.0
2016-04-18 09:40:00,130.98,131.47,130.97,131.47,36051.0,118.4997,118.9431,118.4907,118.9431,36051.0
2016-04-18 09:45:00,131.45,131.69,131.27,131.43,41486.0,118.925,119.1421,118.7621,118.9069,41486.0
2016-04-18 09:50:00,131.33,131.49,131.3,131.49,13317.0,118.8164,118.9612,118.7893,118.9612,13317.0
2016-04-18 09:55:00,131.46,131.5,131.33,131.39,18208.0,118.934,118.9702,118.8164,118.8707,18208.0
2016-04-18 10:00:00,131.39,131.59,131.3,131.44,49425.0,118.8707,119.0516,118.7893,118.9159,49425.0
2016-04-18 10:05:00,131.45,131.54,131.31,131.35,38794.0,118.925,119.0064,118.7983,118.8345,38794.0
2016-04-18 10:10:00,131.36,131.53,131.3,131.46,40743.0,118.8435,118.9973,118.7893,118.934,40743.0
2016-04-18 10:15:00,131.47,131.51,131.3,131.32,14349.0,118.9431,118.9792,118.7893,118.8073,14349.0
2016-04-18 10:20:00,131.33,131.42,131.29,131.34,11694.0,118.8164,118.8978,118.7802,118.8254,11694.0
2016-04-18 10:25:00,131.38,131.44,131.35,131.44,19471.0,118.8616,118.9159,118.8345,118.9159,19471.0
2016-04-18 10:30:00,131.44,131.7,131.43,131.58,35611.0,118.9159,119.1511,118.9069,119.0426,35611.0
2016-04-18 10:35:00,131.6,131.6,131.41,131.49,41508.0,119.0607,119.0607,118.8888,118.9612,41508.0
2016-04-18 10:40:00,131.48,131.54,131.41,131.43,26111.0,118.9521,119.0064,118.8888,118.9069,26111.0
2016-04-18 10:45:00,131.43,131.57,131.41,131.55,16149.0,118.9069,119.0335,118.8888,119.0154,16149.0
2016-04-18 10:50:00,131.57,131.88,131.54,131.85,21371.0,119.0335,119.314,119.0064,119.2868,21371.0
2016-04-18 10:55:00,131.87,131.9,131.63,131.73,25803.0,119.3049,119.3321,119.0878,119.1783,25803.0
2016-04-18 11:00:00,131.71,131.74,131.6,131.74,9972.0,119.1602,119.1873,119.0607,119.1873,9972.0
2016-04-18 11:05:00,131.76,131.76,131.7,131.72,8989.0,119.2054,119.2054,119.1511,119.1692,8989.0
2016-04-18 11:10:00,131.71,131.82,131.71,131.8,13423.0,119.1602,119.2597,119.1602,119.2416,13423.0
2016-04-18 11:15:00,131.78,131.94,131.78,131.88,31824.0,119.2235,119.3683,119.2235,119.314,31824.0
2016-04-18 11:20:00,131.9,132.04,131.9,131.94,35456.0,119.3321,119.4587,119.3321,119.3683,35456.0
2016-04-18 11:25:00,131.96,131.97,131.81,131.92,23931.0,119.3864,119.3954,119.2507,119.3502,23931.0
2016-04-18 11:30:00,131.94,132.01,131.87,131.87,14216.0,119.3683,119.4316,119.3049,119.3049,14216.0
2016-04-18 11:35:00,131.86,131.89,131.77,131.85,19091.0,119.2959,119.323,119.2145,119.2868,19091.0
2016-04-18 11:40:00,131.88,131.97,131.87,131.89,15511.0,119.314,119.3954,119.3049,119.323,15511.0
2016-04-18 11:45:00,131.92,131.96,131.79,131.79,20655.0,119.3502,119.3864,119.2326,119.2326,20655.0
2016-04-18 11:50:00,131.77,131.9,131.74,131.9,20090.0,119.2145,119.3321,119.1873,119.3321,20090.0
2016-04-18 11:55:00,131.91,131.95,131.86,131.87,10746.0,119.3411,119.3773,119.2959,119.3049,10746.0
2016-04-18 12:00:00,131.87,131.91,131.73,131.73,13273.0,119.3049,119.3411,119.1783,119.1783,13273.0
2016-04-18 12:05:00,131.74,131.78,131.7,131.75,12790.0,119.1873,119.2235,119.1511,119.1964,12790.0
2016-04-18 12:10:00,131.76,131.86,131.76,131.81,16027.0,119.2054,119.2959,119.2054,119.2507,16027.0
2016-04-18 12:15:00,131.82,131.96,131.81,131.96,19253.0,119.2597,119.3864,119.2507,119.3864,19253.0
2016-04-18 12:20:00,131.96,132.0,131.92,131.92,17229.0,119.3864,119.4226,119.3502,119.3502,17229.0
2016-04-18 12:25:00,131.94,132.04,131.92,131.96,41347.0,119.3683,119.4587,119.3502,119.3864,41347.0
2016-04-18 12:30:00,131.97,132.16,131.96,132.14,18943.0,119.3954,119.5673,119.3864,119.5492,18943.0
2016-04-18 12:35:00,132.14,132.15,132.0,132.07,16335.0,119.5492,119.5583,119.4226,119.4859,16335.0
2016-04-18 12:40:00,132.07,132.14,132.06,132.06,12273.0,119.4859,119.5492,119.4768,119.4768,12273.0
2016-04-18 12:45:00,132.07,132.16,132.03,132.11,18022.0,119.4859,119.5673,119.4497,119.5221,18022.0
2016-04-18 12:50:00,132.11,132.14,132.07,132.08,15934.0,119.5221,119.5492,119.4859,119.4949,15934.0
2016-04-18 12:55:00,132.07,132.11,131.95,131.98,35782.0,119.4859,119.5221,119.3773,119.4045,35782.0
2016-04-18 13:00:00,131.97,132.09,131.96,131.97,20978.0,119.3954,119.504,119.3864,119.3954,20978.0
2016-04-18 13:05:00,131.96,131.99,131.92,131.92,18859.0,119.3864,119.4135,119.3502,119.3502,18859.0
2016-04-18 13:10:00,131.93,132.01,131.86,131.88,15937.0,119.3592,119.4316,119.2959,119.314,15937.0
2016-04-18 13:15:00,131.87,131.9,131.81,131.88,19745.0,119.3049,119.3321,119.2507,119.314,19745.0
2016-04-18 13:20:00,131.9,131.95,131.82,131.95,13507.0,119.3321,119.3773,119.2597,119.3773,13507.0
2016-04-18 13:25:00,131.93,132.01,131.9,131.97,14985.0,119.3592,119.4316,119.3321,119.3954,14985.0
2016-04-18 13:30:00,131.96,132.03,131.91,131.91,12582.0,119.3864,119.4497,119.3411,119.3411,12582.0
2016-04-18 13:35:00,131.92,131.92,131.77,131.86,74558.0,119.3502,119.3502,119.2145,119.2959,74558.0
2016-04-18 13:40:00,131.86,132.02,131.83,131.89,29010.0,119.2959,119.4407,119.2688,119.323,29010.0
2016-04-18 13:45:00,131.88,131.88,131.71,131.8,39970.0,119.314,119.314,119.1602,119.2416,39970.0
2016-04-18 13:50:00,131.78,131.78,131.58,131.59,16664.0,119.2235,119.2235,119.0426,119.0516,16664.0
2016-04-18 13:55:00,131.6,131.65,131.52,131.6,24102.0,119.0607,119.1059,118.9883,119.0607,24102.0
2016-04-18 14:00:00,131.61,131.67,131.55,131.63,15738.0,119.0697,119.124,119.0154,119.0878,15738.0
2016-04-18 14:05:00,131.64,131.75,131.6,131.75,15136.0,119.0969,119.1964,119.0607,119.1964,15136.0
2016-04-18 14:10:00,131.73,131.85,131.7,131.81,16601.0,119.1783,119.2868,119.1511,119.2507,16601.0
2016-04-18 14:15:00,131.8,131.83,131.76,131.77,15922.0,119.2416,119.2688,119.2054,119.2145,15922.0
2016-04-18 14:20:00,131.77,131.92,131.77,131.85,26608.0,119.2145,119.3502,119.2145,119.2868,26608.0
2016-04-18 14:25:00,131.85,131.92,131.78,131.83,12047.0,119.2868,119.3502,119.2235,119.2688,12047.0
2016-04-18 14:30:00,131.82,131.91,131.81,131.88,16672.0,119.2597,119.3411,119.2507,119.314,16672.0
2016-04-18 14:35:00,131.87,132.05,131.87,132.03,49158.0,119.3049,119.4678,119.3049,119.4497,49158.0
2016-04-18 14:40:00,132.04,132.15,132.03,132.11,26939.0,119.4587,119.5583,119.4497,119.5221,26939.0
2016-04-18 14:45:00,132.12,132.25,132.11,132.13,35462.0,119.5311,119.6487,119.5221,119.5402,35462.0
2016-04-18 14:50:00,132.13,132.24,132.1,132.13,21903.0,119.5402,119.6397,119.513,119.5402,21903.0
2016-04-18 14:55:00,132.12,132.13,131.96,132.0,15915.0,119.5311,119.5402,119.3864,119.4226,15915.0
2016-04-18 15:00:00,131.99,132.03,131.95,131.99,14500.0,119.4135,119.4497,119.3773,119.4135,14500.0
2016-04-18 15:05:00,131.98,131.99,131.88,131.92,21521.0,119.4045,119.4135,119.314,119.3502,21521.0
2016-04-18 15:10:00,131.93,131.96,131.79,131.79,19558.0,119.3592,119.3864,119.2326,119.2326,19558.0
2016-04-18 15:15:00,131.8,131.88,131.78,131.87,16025.0,119.2416,119.314,119.2235,119.3049,16025.0
2016-04-18 15:20:00,131.87,131.88,131.79,131.79,17358.0,119.3049,119.314,119.2326,119.2326,17358.0
2016-04-18 15:25:00,131.78,131.92,131.77,131.87,23359.0,119.2235,119.3502,119.2145,119.3049,23359.0
2016-04-18 15:30:00,131.86,131.99,131.82,131.99,30876.0,119.2959,119.4135,119.2597,119.4135,30876.0
2016-04-18 15:35:00,132.0,132.0,131.86,131.86,35233.0,119.4226,119.4226,119.2959,119.2959,35233.0
2016-04-18 15:40:00,131.87,132.05,131.86,132.0,35309.0,119.3049,119.4678,119.2959,119.4226,35309.0
2016-04-18 15:45:00,132.0,132.01,131.85,131.87,43871.0,119.4226,119.4316,119.2868,119.3049,43871.0
2016-04-18 15:50:00,131.85,131.93,131.79,131.81,31397.0,119.2868,119.3592,119.2326,119.2507,31397.0
2016-04-18 15:55:00,131.8,132.0,131.79,131.99,153881.0,119.2416,119.4226,119.2326,119.4135,153881.0
2016-04-19 09:30:00,132.57,132.99,132.21,132.66,85571.0,119.9382,120.3182,119.6125,120.0197,85571.0
2016-04-19 09:35:00,132.69,132.98,132.54,132.8,36749.0,120.0468,120.3092,119.9111,120.1463,36749.0
2016-04-19 09:40:00,132.82,133.15,132.81,133.06,61283.0,120.1644,120.463,120.1554,120.3816,61283.0
2016-04-19 09:45:00,132.99,133.4,132.95,133.38,59200.0,120.3182,120.6892,120.282,120.6711,59200.0
2016-04-19 09:50:00,133.4,133.6,133.08,133.42,53526.0,120.6892,120.8701,120.3997,120.7073,53526.0
2016-04-19 09:55:00,133.47,133.85,133.47,133.75,51807.0,120.7525,121.0963,120.7525,121.0058,51807.0
2016-04-19 10:00:00,133.71,133.71,133.14,133.18,42678.0,120.9696,120.9696,120.4539,120.4901,42678.0
2016-04-19 10:05:00,133.15,133.45,133.15,133.38,36302.0,120.463,120.7344,120.463,120.6711,36302.0
2016-04-19 10:10:00,133.37,133.5,133.3,133.33,33372.0,120.662,120.7796,120.5987,120.6258,33372.0
2016-04-19 10:15:00,133.34,133.5,133.33,133.41,29611.0,120.6349,120.7796,120.6258,120.6982,29611.0
2016-04-19 10:20:00,133.41,133.48,133.16,133.43,47231.0,120.6982,120.7615,120.472,120.7163,47231.0
2016-04-19 10:25:00,133.43,133.45,133.16,133.16,32710.0,120.7163,120.7344,120.472,120.472,32710.0
2016-04-19 10:30:00,133.19,133.48,133.17,133.43,27072.0,120.4992,120.7615,120.4811,120.7163,27072.0
2016-04-19 10:35:00,133.42,133.46,133.19,133.4,38648.0,120.7073,120.7434,120.4992,120.6892,38648.0
2016-04-19 10:40:00,133.4,133.41,133.01,133.07,65425.0,120.6892,120.6982,120.3363,120.3906,65425.0
2016-04-19 10:45:00,133.08,133.22,133.05,133.2,27918.0,120.3997,120.5263,120.3725,120.5082,27918.0
2016-04-19 10:50:00,133.19,133.34,133.09,133.28,30990.0,120.4992,120.6349,120.4087,120.5806,30990.0
2016-04-19 10:55:00,133.29,133.34,133.22,133.34,27103.0,120.5896,120.6349,120.5263,120.6349,27103.0
2016-04-19 11:00:00,133.33,133.35,133.12,133.22,32750.0,120.6258,120.6439,120.4358,120.5263,32750.0
2016-04-19 11:05:00,133.22,133.24,133.14,133.2,15064.0,120.5263,120.5444,120.4539,120.5082,15064.0
2016-04-19 11:10:00,133.2,133.32,133.14,133.18,39484.0,120.5082,120.6168,120.4539,120.4901,39484.0
2016-04-19 11:15:00,133.19,133.28,132.9,132.93,50000.0,120.4992,120.5806,120.2368,120.2639,50000.0
2016-04-19 11:20:00,132.93,133.12,132.88,133.12,33829.0,120.2639,120.4358,120.2187,120.4358,33829.0
2016-04-19 11:25:00,133.13,133.18,133.03,133.03,24259.0,120.4449,120.4901,120.3544,120.3544,24259.0
2016-04-19 11:30:00,133.03,133.11,132.85,133.03,37814.0,120.3544,120.4268,120.1916,120.3544,37814.0
2016-04-19 11:35:00,133.03,133.11,132.96,133.01,15959.0,120.3544,120.4268,120.2911,120.3363,15959.0
2016-04-19 11:40:00,132.98,132.98,132.82,132.82,19167.0,120.3092,120.3092,120.1644,120.1644,19167.0
2016-04-19 11:45:00,132.82,132.98,132.81,132.96,21114.0,120.1644,120.3092,120.1554,120.2911,21114.0
2016-04-19 11:50:00,132.98,132.99,132.58,132.61,42638.0,120.3092,120.3182,119.9473,119.9744,42638.0
2016-04-19 11:55:00,132.64,132.81,132.48,132.7,22408.0,120.0016,120.1554,119.8568,120.0559,22408.0
2016-04-19 12:00:00,132.72,132.75,132.56,132.65,12725.0,120.074,120.1011,119.9292,120.0106,12725.0
2016-04-19 12:05:00,132.66,132.73,132.57,132.58,11705.0,120.0197,120.083,119.9382,119.9473,11705.0
2016-04-19 12:10:00,132.57,132.7,132.5,132.58,27291.0,119.9382,120.0559,119.8749,119.9473,27291.0
2016-04-19 12:15:00,132.58,132.69,132.5,132.51,22310.0,119.9473,120.0468,119.8749,119.884,22310.0
2016-04-19 12:20:00,132.47,132.63,132.41,132.54,12817.0,119.8478,119.9925,119.7935,119.9111,12817.0
2016-04-19 12:25:00,132.53,132.74,132.52,132.73,13163.0,119.9021,120.092,119.893,120.083,13163.0
2016-04-19 12:30:00,132.75,132.75,132.57,132.65,11767.0,120.1011,120.1011,119.9382,120.0106,11767.0
2016-04-19 12:35:00,132.65,132.68,132.5,132.59,16003.0,120.0106,120.0378,119.8749,119.9563,16003.0
2016-04-19 12:40:00,132.58,132.6,132.52,132.58,10124.0,119.9473,119.9654,119.893,119.9473,10124.0
2016-04-19 12:45:00,132.57,132.6,132.47,132.51,27364.0,119.9382,119.9654,119.8478,119.884,27364.0
2016-04-19 12:50:00,132.5,132.75,132.47,132.7,18153.0,119.8749,120.1011,119.8478,120.0559,18153.0
2016-04-19 12:55:00,132.7,132.81,132.7,132.75,17188.0,120.0559,120.1554,120.0559,120.1011,17188.0
2016-04-19 13:00:00,132.75,132.89,132.71,132.85,28151.0,120.1011,120.2278,120.0649,120.1916,28151.0
2016-04-19 13:05:00,132.82,132.92,132.81,132.82,12550.0,120.1644,120.2549,120.1554,120.1644,12550.0
2016-04-19 13:10:00,132.8,132.85,132.69,132.8,15161.0,120.1463,120.1916,120.0468,120.1463,15161.0
2016-04-19 13:15:00,132.79,132.86,132.74,132.78,10762.0,120.1373,120.2006,120.092,120.1282,10762.0
2016-04-19 13:20:00,132.78,132.97,132.77,132.96,14201.0,120.1282,120.3001,120.1192,120.2911,14201.0
2016-04-19 13:25:00,132.96,133.0,132.8,132.8,23847.0,120.2911,120.3273,120.1463,120.1463,23847.0
2016-04-19 13:30:00,132.8,132.86,132.73,132.77,18128.0,120.1463,120.2006,120.083,120.1192,18128.0
2016-04-19 13:35:00,132.77,132.78,132.67,132.68,15582.0,120.1192,120.1282,120.0287,120.0378,15582.0
2016-04-19 13:40:00,132.68,132.82,132.66,132.79,14812.0,120.0378,120.1644,120.0197,120.1373,14812.0
2016-04-19 13:45:00,132.79,132.95,132.75,132.95,14505.0,120.1373,120.282,120.1011,120.282,14505.0
2016-04-19 13:50:00,132.95,132.98,132.82,132.91,20304.0,120.282,120.3092,120.1644,120.2458,20304.0
2016-04-19 13:55:00,132.94,132.98,132.88,132.92,12133.0,120.273,120.3092,120.2187,120.2549,12133.0
2016-04-19 14:00:00,132.94,132.98,132.86,132.86,20840.0,120.273,120.3092,120.2006,120.2006,20840.0
2016-04-19 14:05:00,132.87,132.93,132.77,132.88,28349.0,120.2097,120.2639,120.1192,120.2187,28349.0
2016-04-19 14:10:00,132.9,132.97,132.84,132.9,19724.0,120.2368,120.3001,120.1825,120.2368,19724.0
2016-04-19 14:15:00,132.91,132.93,132.74,132.75,17040.0,120.2458,120.2639,120.092,120.1011,17040.0
2016-04-19 14:20:00,132.76,132.87,132.74,132.82,19056.0,120.1101,120.2097,120.092,120.1644,19056.0
2016-04-19 14:25:00,132.82,132.89,132.67,132.67,33938.0,120.1644,120.2278,120.0287,120.0287,33938.0
2016-04-19 14:30:00,132.67,132.79,132.58,132.61,20795.0,120.0287,120.1373,119.9473,119.9744,20795.0
2016-04-19 14:35:00,132.61,132.72,132.59,132.61,16356.0,119.9744,120.074,119.9563,119.9744,16356.0
2016-04-19 14:40:00,132.62,132.82,132.62,132.72,28205.0,119.9835,120.1644,119.9835,120.074,28205.0
2016-04-19 14:45:00,132.72,132.92,132.72,132.91,43891.0,120.074,120.2549,120.074,120.2458,43891.0
2016-04-19 14:50:00,132.9,132.9,132.74,132.84,23141.0,120.2368,120.2368,120.092,120.1825,23141.0
2016-04-19 14:55:00,132.84,132.84,132.64,132.66,25803.0,120.1825,120.1825,120.0016,120.0197,25803.0
2016-04-19 15:00:00,132.68,132.68,132.58,132.63,21151.0,120.0378,120.0378,119.9473,119.9925,21151.0
2016-04-19 15:05:00,132.61,132.74,132.6,132.64,17523.0,119.9744,120.092,119.9654,120.0016,17523.0
2016-04-19 15:10:00,132.64,132.85,132.64,132.82,32602.0,120.0016,120.1916,120.0016,120.1644,32602.0
2016-04-19 15:15:00,132.84,132.88,132.72,132.75,22181.0,120.1825,120.2187,120.074,120.1011,22181.0
2016-04-19 15:20:00,132.76,132.82,132.7,132.8,20506.0,120.1101,120.1644,120.0559,120.1463,20506.0
2016-04-19 15:25:00,132.81,132.87,132.72,132.84,19276.0,120.1554,120.2097,120.074,120.1825,19276.0
2016-04-19 15:30:00,132.83,132.85,132.69,132.75,34076.0,120.1735,120.1916,120.0468,120.1011,34076.0
2016-04-19 15:35:00,132.76,132.84,132.75,132.8,24043.0,120.1101,120.1825,120.1011,120.1463,24043.0
2016-04-19 15:40:00,132.81,132.82,132.67,132.68,37593.0,120.1554,120.1644,120.0287,120.0378,37593.0
2016-04-19 15:45:00,132.67,132.77,132.6,132.76,41427.0,120.0287,120.1192,119.9654,120.1101,41427.0
2016-04-19 15:50:00,132.76,132.82,132.63,132.63,47965.0,120.1101,120.1644,119.9925,119.9925,47965.0
2016-04-19 15:55:00,132.63,132.72,132.6,132.7,114740.0,119.9925,120.074,119.9654,120.0559,114740.0
2016-04-20 09:30:00,128.55,130.0,128.49,129.72,456400.0,116.3013,117.6131,116.247,117.3598,456400.0
2016-04-20 09:35:00,129.79,130.1,128.5,129.52,322069.0,117.4231,117.7036,116.256,117.1789,322069.0
2016-04-20 09:40:00,129.52,129.89,129.18,129.52,163858.0,117.1789,117.5136,116.8713,117.1789,163858.0
2016-04-20 09:45:00,129.5,129.61,128.8,128.97,164206.0,117.1608,117.2603,116.5275,116.6813,164206.0
2016-04-20 09:50:00,128.93,129.88,128.93,129.52,129350.0,116.6451,117.5046,116.6451,117.1789,129350.0
2016-04-20 09:55:00,129.46,129.62,128.82,129.59,144669.0,117.1246,117.2693,116.5456,117.2422,144669.0
2016-04-20 10:00:00,129.55,129.55,128.95,129.23,116565.0,117.206,117.206,116.6632,116.9165,116565.0
2016-04-20 10:05:00,129.28,129.72,129.15,129.68,119489.0,116.9617,117.3598,116.8441,117.3236,119489.0
2016-04-20 10:10:00,129.65,130.03,129.65,130.0,178883.0,117.2965,117.6403,117.2965,117.6131,178883.0
2016-04-20 10:15:00,130.04,130.15,129.85,129.9,150457.0,117.6493,117.7488,117.4774,117.5227,150457.0
2016-04-20 10:20:00,129.89,129.99,129.62,129.91,63451.0,117.5136,117.6041,117.2693,117.5317,63451.0
2016-04-20 10:25:00,129.85,130.0,129.7,129.99,35303.0,117.4774,117.6131,117.3417,117.6041,35303.0
2016-04-20 10:30:00,129.99,130.0,129.44,129.57,119273.0,117.6041,117.6131,117.1065,117.2241,119273.0
2016-04-20 10:35:00,129.57,129.63,129.0,129.16,113387.0,117.2241,117.2784,116.7084,116.8532,113387.0
2016-04-20 10:40:00,129.12,129.29,129.04,129.16,70099.0,116.817,116.9708,116.7446,116.8532,70099.0
2016-04-20 10:45:00,129.14,129.56,129.12,129.4,115593.0,116.8351,117.215,116.817,117.0703,115593.0
2016-04-20 10:50:00,129.38,129.57,129.2,129.31,74016.0,117.0522,117.2241,116.8894,116.9889,74016.0
2016-04-20 10:55:00,129.31,129.85,129.29,129.85,86595.0,116.9889,117.4774,116.9708,117.4774,86595.0
2016-04-20 11:00:00,129.85,130.0,129.75,129.97,69977.0,117.4774,117.6131,117.3869,117.586,69977.0
2016-04-20 11:05:00,129.99,130.01,129.87,130.0,69335.0,117.6041,117.6222,117.4955,117.6131,69335.0
2016-04-20 11:10:00,129.98,130.0,129.87,129.98,45559.0,117.595,117.6131,117.4955,117.595,45559.0
2016-04-20 11:15:00,130.0,130.0,129.89,130.0,95356.0,117.6131,117.6131,117.5136,117.6131,95356.0
2016-04-20 11:20:00,130.0,130.13,129.95,130.08,84444.0,117.6131,117.7307,117.5679,117.6855,84444.0
2016-04-20 11:25:00,130.1,130.42,130.1,130.26,65581.0,117.7036,117.9931,117.7036,117.8484,65581.0
2016-04-20 11:30:00,130.27,130.35,130.06,130.32,47245.0,117.8574,117.9298,117.6674,117.9026,47245.0
2016-04-20 11:35:00,130.31,130.33,130.17,130.25,31188.0,117.8936,117.9117,117.7669,117.8393,31188.0
2016-04-20 11:40:00,130.24,130.42,130.19,130.34,54104.0,117.8303,117.9931,117.785,117.9207,54104.0
2016-04-20 11:45:00,130.34,130.44,130.22,130.28,36361.0,117.9207,118.0112,117.8122,117.8664,36361.0
2016-04-20 11:50:00,130.25,130.44,130.24,130.4,31331.0,117.8393,118.0112,117.8303,117.975,31331.0
2016-04-20 11:55:00,130.37,130.44,130.32,130.43,29289.0,117.9479,118.0112,117.9026,118.0022,29289.0
2016-04-20 12:00:00,130.44,130.45,130.33,130.4,25188.0,118.0112,118.0202,117.9117,117.975,25188.0
2016-04-20 12:05:00,130.41,130.52,130.41,130.42,32307.0,117.9841,118.0836,117.9841,117.9931,32307.0
2016-04-20 12:10:00,130.41,130.44,130.33,130.34,48558.0,117.9841,118.0112,117.9117,117.9207,48558.0
2016-04-20 12:15:00,130.36,130.5,130.36,130.47,50101.0,117.9388,118.0655,117.9388,118.0383,50101.0
2016-04-20 12:20:00,130.47,130.5,130.38,130.48,40354.0,118.0383,118.0655,117.9569,118.0474,40354.0
2016-04-20 12:25:00,130.48,130.5,130.42,130.5,40327.0,118.0474,118.0655,117.9931,118.0655,40327.0
2016-04-20 12:30:00,130.5,130.5,130.4,130.43,49619.0,118.0655,118.0655,117.975,118.0022,49619.0
2016-04-20 12:35:00,130.43,130.49,130.33,130.42,43806.0,118.0022,118.0564,117.9117,117.9931,43806.0
2016-04-20 12:40:00,130.42,130.57,130.33,130.55,80118.0,117.9931,118.1288,117.9117,118.1107,80118.0
2016-04-20 12:45:00,130.53,130.68,130.52,130.68,38280.0,118.0926,118.2283,118.0836,118.2283,38280.0
2016-04-20 12:50:00,130.67,130.73,130.62,130.64,43995.0,118.2193,118.2736,118.174,118.1921,43995.0
2016-04-20 12:55:00,130.63,130.83,130.61,130.74,53655.0,118.1831,118.364,118.165,118.2826,53655.0
2016-04-20 13:00:00,130.71,130.8,130.71,130.79,60263.0,118.2555,118.3369,118.2555,118.3279,60263.0
2016-04-20 13:05:00,130.79,130.8,130.57,130.61,45213.0,118.3279,118.3369,118.1288,118.165,45213.0
2016-04-20 13:10:00,130.62,130.68,130.59,130.61,35215.0,118.174,118.2283,118.1469,118.165,35215.0
2016-04-20 13:15:00,130.62,130.73,130.62,130.7,24018.0,118.174,118.2736,118.174,118.2464,24018.0
2016-04-20 13:20:00,130.7,130.8,130.7,130.78,53559.0,118.2464,118.3369,118.2464,118.3188,53559.0
2016-04-20 13:25:00,130.77,130.8,130.71,130.78,31847.0,118.3098,118.3369,118.2555,118.3188,31847.0
2016-04-20 13:30:00,130.76,130.96,130.76,130.95,55902.0,118.3007,118.4817,118.3007,118.4726,55902.0
2016-04-20 13:35:00,130.94,130.97,130.8,130.91,50662.0,118.4636,118.4907,118.3369,118.4364,50662.0
2016-04-20 13:40:00,130.91,130.94,130.89,130.9,19094.0,118.4364,118.4636,118.4183,118.4274,19094.0
2016-04-20 13:45:00,130.91,130.98,130.89,130.91,34843.0,118.4364,118.4997,118.4183,118.4364,34843.0
2016-04-20 13:50:00,130.91,130.98,130.9,130.9,37676.0,118.4364,118.4997,118.4274,118.4274,37676.0
2016-04-20 13:55:00,130.91,130.97,130.89,130.89,22820.0,118.4364,118.4907,118.4183,118.4183,22820.0
2016-04-20 14:00:00,130.9,130.95,130.88,130.92,31780.0,118.4274,118.4726,118.4093,118.4455,31780.0
2016-04-20 14:05:00,130.92,130.94,130.9,130.91,14518.0,118.4455,118.4636,118.4274,118.4364,14518.0
2016-04-20 14:10:00,130.91,131.0,130.88,131.0,34478.0,118.4364,118.5178,118.4093,118.5178,34478.0
2016-04-20 14:15:00,130.97,131.01,130.93,130.94,73270.0,118.4907,118.5269,118.4545,118.4636,73270.0
2016-04-20 14:20:00,130.93,131.02,130.93,130.96,65556.0,118.4545,118.5359,118.4545,118.4817,65556.0
2016-04-20 14:25:00,130.98,131.11,130.93,131.09,40866.0,118.4997,118.6174,118.4545,118.5993,40866.0
2016-04-20 14:30:00,131.09,131.11,131.0,131.03,25196.0,118.5993,118.6174,118.5178,118.545,25196.0
2016-04-20 14:35:00,131.04,131.24,131.02,131.22,33292.0,118.554,118.735,118.5359,118.7169,33292.0
2016-04-20 14:40:00,131.22,131.25,131.11,131.22,51072.0,118.7169,118.744,118.6174,118.7169,51072.0
2016-04-20 14:45:00,131.22,131.27,131.12,131.14,39966.0,118.7169,118.7621,118.6264,118.6445,39966.0
2016-04-20 14:50:00,131.14,131.23,131.14,131.19,22676.0,118.6445,118.7259,118.6445,118.6897,22676.0
2016-04-20 14:55:00,131.17,131.32,131.16,131.26,46551.0,118.6716,118.8073,118.6626,118.7531,46551.0
2016-04-20 15:00:00,131.26,131.36,131.25,131.3,33612.0,118.7531,118.8435,118.744,118.7893,33612.0
2016-04-20 15:05:00,131.29,131.34,131.25,131.26,59373.0,118.7802,118.8254,118.744,118.7531,59373.0
2016-04-20 15:10:00,131.27,131.28,131.17,131.19,74684.0,118.7621,118.7712,118.6716,118.6897,74684.0
2016-04-20 15:15:00,131.19,131.23,131.11,131.15,70668.0,118.6897,118.7259,118.6174,118.6535,70668.0
2016-04-20 15:20:00,131.15,131.16,131.09,131.1,44926.0,118.6535,118.6626,118.5993,118.6083,44926.0
2016-04-20 15:25:00,131.11,131.18,131.09,131.1,42168.0,118.6174,118.6807,118.5993,118.6083,42168.0
2016-04-20 15:30:00,131.1,131.13,130.86,130.91,86293.0,118.6083,118.6355,118.3912,118.4364,86293.0
2016-04-20 15:35:00,130.9,130.93,130.66,130.66,89571.0,118.4274,118.4545,118.2102,118.2102,89571.0
2016-04-20 15:40:00,130.66,130.71,130.6,130.6,112312.0,118.2102,118.2555,118.156,118.156,112312.0
2016-04-20 15:45:00,130.6,130.75,130.58,130.68,101301.0,118.156,118.2917,118.1379,118.2283,101301.0
2016-04-20 15:50:00,130.67,130.74,130.63,130.71,85638.0,118.2193,118.2826,118.1831,118.2555,85638.0
2016-04-20 15:55:00,130.69,130.72,130.51,130.6,268552.0,118.2374,118.2645,118.0745,118.156,268552.0
2016-04-21 09:30:00,130.98,132.07,130.61,131.98,134806.0,118.4997,119.4859,118.165,119.4045,134806.0
2016-04-21 09:35:00,132.02,132.64,131.95,132.43,62940.0,119.4407,120.0016,119.3773,119.8116,62940.0
2016-04-21 09:40:00,132.47,132.55,132.09,132.11,64872.0,119.8478,119.9202,119.504,119.5221,64872.0
2016-04-21 09:45:00,132.16,132.17,131.84,132.12,61681.0,119.5673,119.5764,119.2778,119.5311,61681.0
2016-04-21 09:50:00,132.13,132.37,131.98,132.19,136716.0,119.5402,119.7573,119.4045,119.5945,136716.0
2016-04-21 09:55:00,132.22,132.4,131.53,131.53,71190.0,119.6216,119.7844,118.9973,118.9973,71190.0
2016-04-21 10:00:00,131.5,131.71,131.28,131.28,100139.0,118.9702,119.1602,118.7712,118.7712,100139.0
2016-04-21 10:05:00,131.28,131.35,131.01,131.2,54091.0,118.7712,118.8345,118.5269,118.6988,54091.0
2016-04-21 10:10:00,131.2,131.52,131.15,131.52,45898.0,118.6988,118.9883,118.6535,118.9883,45898.0
2016-04-21 10:15:00,131.54,131.58,131.2,131.58,93800.0,119.0064,119.0426,118.6988,119.0426,93800.0
2016-04-21 10:20:00,131.57,131.68,131.45,131.65,59731.0,119.0335,119.133,118.925,119.1059,59731.0
2016-04-21 10:25:00,131.69,131.78,131.62,131.72,33839.0,119.1421,119.2235,119.0788,119.1692,33839.0
2016-04-21 10:30:00,131.7,131.7,131.2,131.27,118718.0,119.1511,119.1511,118.6988,118.7621,118718.0
2016-04-21 10:35:00,131.25,131.83,131.24,131.8,46853.0,118.744,119.2688,118.735,119.2416,46853.0
2016-04-21 10:40:00,131.82,131.83,131.51,131.58,45348.0,119.2597,119.2688,118.9792,119.0426,45348.0
2016-04-21 10:45:00,131.58,131.59,131.32,131.4,32949.0,119.0426,119.0516,118.8073,118.8797,32949.0
2016-04-21 10:50:00,131.37,131.5,131.37,131.49,26409.0,118.8526,118.9702,118.8526,118.9612,26409.0
2016-04-21 10:55:00,131.49,131.53,131.4,131.4,48206.0,118.9612,118.9973,118.8797,118.8797,48206.0
2016-04-21 11:00:00,131.4,131.55,131.3,131.33,37422.0,118.8797,119.0154,118.7893,118.8164,37422.0
2016-04-21 11:05:00,131.33,131.41,131.26,131.39,22896.0,118.8164,118.8888,118.7531,118.8707,22896.0
2016-04-21 11:10:00,131.39,131.59,131.28,131.52,37141.0,118.8707,119.0516,118.7712,118.9883,37141.0
2016-04-21 11:15:00,131.53,131.74,131.41,131.74,48654.0,118.9973,119.1873,118.8888,119.1873,48654.0
2016-04-21 11:20:00,131.73,132.0,131.72,131.93,39725.0,119.1783,119.4226,119.1692,119.3592,39725.0
2016-04-21 11:25:00,131.93,131.94,131.59,131.59,44505.0,119.3592,119.3683,119.0516,119.0516,44505.0
2016-04-21 11:30:00,131.61,131.62,131.28,131.31,56350.0,119.0697,119.0788,118.7712,118.7983,56350.0
2016-04-21 11:35:00,131.31,131.34,131.22,131.29,42285.0,118.7983,118.8254,118.7169,118.7802,42285.0
2016-04-21 11:40:00,131.29,131.3,131.08,131.1,35119.0,118.7802,118.7893,118.5902,118.6083,35119.0
2016-04-21 11:45:00,131.08,131.12,130.9,130.97,28229.0,118.5902,118.6264,118.4274,118.4907,28229.0
2016-04-21 11:50:00,130.95,131.34,130.94,131.23,36703.0,118.4726,118.8254,118.4636,118.7259,36703.0
2016-04-21 11:55:00,131.22,131.29,131.1,131.21,121355.0,118.7169,118.7802,118.6083,118.7078,121355.0
2016-04-21 12:00:00,131.19,131.23,130.8,130.94,43782.0,118.6897,118.7259,118.3369,118.4636,43782.0
2016-04-21 12:05:00,130.95,131.27,130.94,131.25,28989.0,118.4726,118.7621,118.4636,118.744,28989.0
2016-04-21 12:10:00,131.26,131.35,131.2,131.34,40415.0,118.7531,118.8345,118.6988,118.8254,40415.0
2016-04-21 12:15:00,131.34,131.44,131.31,131.41,14862.0,118.8254,118.9159,118.7983,118.8888,14862.0
2016-04-21 12:20:00,131.4,131.43,131.32,131.38,17814.0,118.8797,118.9069,118.8073,118.8616,17814.0
2016-04-21 12:25:00,131.37,131.39,131.29,131.3,31694.0,118.8526,118.8707,118.7802,118.7893,31694.0
2016-04-21 12:30:00,131.31,131.57,131.26,131.57,20421.0,118.7983,119.0335,118.7531,119.0335,20421.0
2016-04-21 12:35:00,131.57,131.58,131.45,131.47,16145.0,119.0335,119.0426,118.925,118.9431,16145.0
2016-04-21 12:40:00,131.47,131.7,131.46,131.68,46595.0,118.9431,119.1511,118.934,119.133,46595.0
2016-04-21 12:45:00,131.67,131.67,131.35,131.38,21574.0,119.124,119.124,118.8345,118.8616,21574.0
2016-04-21 12:50:00,131.37,131.37,131.26,131.3,34897.0,118.8526,118.8526,118.7531,118.7893,34897.0
2016-04-21 12:55:00,131.3,131.36,131.24,131.27,33859.0,118.7893,118.8435,118.735,118.7621,33859.0
2016-04-21 13:00:00,131.27,131.37,131.09,131.09,26728.0,118.7621,118.8526,118.5993,118.5993,26728.0
2016-04-21 13:05:00,131.11,131.15,130.91,130.93,27106.0,118.6174,118.6535,118.4364,118.4545,27106.0
2016-04-21 13:10:00,130.93,131.16,130.93,131.08,23292.0,118.4545,118.6626,118.4545,118.5902,23292.0
2016-04-21 13:15:00,131.08,131.13,130.96,130.96,36164.0,118.5902,118.6355,118.4817,118.4817,36164.0
2016-04-21 13:20:00,130.97,131.14,130.97,130.98,27985.0,118.4907,118.6445,118.4907,118.4997,27985.0
2016-04-21 13:25:00,130.98,131.01,130.88,130.88,22221.0,118.4997,118.5269,118.4093,118.4093,22221.0
2016-04-21 13:30:00,130.87,130.9,130.83,130.86,19786.0,118.4002,118.4274,118.364,118.3912,19786.0
2016-04-21 13:35:00,130.85,131.0,130.8,130.93,22699.0,118.3821,118.5178,118.3369,118.4545,22699.0
2016-04-21 13:40:00,130.91,131.0,130.85,131.0,21839.0,118.4364,118.5178,118.3821,118.5178,21839.0
2016-04-21 13:45:00,130.99,131.01,130.9,130.93,33668.0,118.5088,118.5269,118.4274,118.4545,33668.0
2016-04-21 13:50:00,130.94,131.02,130.93,131.01,26557.0,118.4636,118.5359,118.4545,118.5269,26557.0
2016-04-21 13:55:00,131.01,131.15,130.99,131.15,21738.0,118.5269,118.6535,118.5088,118.6535,21738.0
2016-04-21 14:00:00,131.15,131.17,131.06,131.11,27020.0,118.6535,118.6716,118.5721,118.6174,27020.0
2016-04-21 14:05:00,131.08,131.14,131.03,131.05,23458.0,118.5902,118.6445,118.545,118.5631,23458.0
2016-04-21 14:10:00,131.03,131.12,130.98,131.09,19132.0,118.545,118.6264,118.4997,118.5993,19132.0
2016-04-21 14:15:00,131.09,131.13,130.83,130.88,51465.0,118.5993,118.6355,118.364,118.4093,51465.0
2016-04-21 14:20:00,130.88,130.91,130.67,130.7,44799.0,118.4093,118.4364,118.2193,118.2464,44799.0
2016-04-21 14:25:00,130.7,130.73,130.56,130.61,36914.0,118.2464,118.2736,118.1198,118.165,36914.0
2016-04-21 14:30:00,130.61,130.63,130.34,130.47,55564.0,118.165,118.1831,117.9207,118.0383,55564.0
2016-04-21 14:35:00,130.47,130.59,130.44,130.52,31670.0,118.0383,118.1469,118.0112,118.0836,31670.0
2016-04-21 14:40:00,130.51,130.67,130.47,130.67,40083.0,118.0745,118.2193,118.0383,118.2193,40083.0
2016-04-21 14:45:00,130.68,130.84,130.68,130.83,30898.0,118.2283,118.3731,118.2283,118.364,30898.0
2016-04-21 14:50:00,130.84,131.01,130.84,131.01,51319.0,118.3731,118.5269,118.3731,118.5269,51319.0
2016-04-21 14:55:00,131.02,131.07,130.99,131.05,25483.0,118.5359,118.5812,118.5088,118.5631,25483.0
2016-04-21 15:00:00,131.05,131.14,130.98,131.0,39659.0,118.5631,118.6445,118.4997,118.5178,39659.0
2016-04-21 15:05:00,130.99,131.0,130.77,130.82,83955.0,118.5088,118.5178,118.3098,118.355,83955.0
2016-04-21 15:10:00,130.81,130.91,130.77,130.77,56383.0,118.3459,118.4364,118.3098,118.3098,56383.0
2016-04-21 15:15:00,130.76,130.8,130.51,130.51,53314.0,118.3007,118.3369,118.0745,118.0745,53314.0
2016-04-21 15:20:00,130.53,130.6,130.44,130.47,43054.0,118.0926,118.156,118.0112,118.0383,43054.0
2016-04-21 15:25:00,130.45,130.52,130.32,130.35,82718.0,118.0202,118.0836,117.9026,117.9298,82718.0
2016-04-21 15:30:00,130.36,130.68,130.3,130.65,93881.0,117.9388,118.2283,117.8845,118.2012,93881.0
2016-04-21 15:35:00,130.64,130.76,130.63,130.65,50381.0,118.1921,118.3007,118.1831,118.2012,50381.0
2016-04-21 15:40:00,130.64,130.83,130.63,130.75,66375.0,118.1921,118.364,118.1831,118.2917,66375.0
2016-04-21 15:45:00,130.75,130.81,130.66,130.73,76059.0,118.2917,118.3459,118.2102,118.2736,76059.0
2016-04-21 15:50:00,130.73,130.73,130.53,130.67,97560.0,118.2736,118.2736,118.0926,118.2193,97560.0
2016-04-21 15:55:00,130.68,130.78,130.61,130.68,180821.0,118.2283,118.3188,118.165,118.2283,180821.0
2016-04-22 09:30:00,131.09,131.47,130.5,130.95,93923.0,118.5993,118.9431,118.0655,118.4726,93923.0
2016-04-22 09:35:00,131.03,131.27,130.93,131.09,111356.0,118.545,118.7621,118.4545,118.5993,111356.0
2016-04-22 09:40:00,131.14,131.56,131.03,131.47,85664.0,118.6445,119.0245,118.545,118.9431,85664.0
2016-04-22 09:45:00,131.48,131.83,131.4,131.7,27823.0,118.9521,119.2688,118.8797,119.1511,27823.0
2016-04-22 09:50:00,131.7,131.78,131.33,131.33,89399.0,119.1511,119.2235,118.8164,118.8164,89399.0
2016-04-22 09:55:00,131.36,131.51,131.16,131.16,58096.0,118.8435,118.9792,118.6626,118.6626,58096.0
2016-04-22 10:00:00,131.22,131.25,130.91,131.03,61507.0,118.7169,118.744,118.4364,118.545,61507.0
2016-04-22 10:05:00,131.03,131.2,130.97,131.0,54336.0,118.545,118.6988,118.4907,118.5178,54336.0
2016-04-22 10:10:00,130.96,131.0,130.8,130.96,43284.0,118.4817,118.5178,118.3369,118.4817,43284.0
2016-04-22 10:15:00,130.97,131.0,130.92,130.97,45400.0,118.4907,118.5178,118.4455,118.4907,45400.0
2016-04-22 10:20:00,130.98,131.24,130.95,131.1,30230.0,118.4997,118.735,118.4726,118.6083,30230.0
2016-04-22 10:25:00,131.07,131.28,131.04,131.07,47560.0,118.5812,118.7712,118.554,118.5812,47560.0
2016-04-22 10:30:00,131.07,131.48,131.07,131.48,72095.0,118.5812,118.9521,118.5812,118.9521,72095.0
2016-04-22 10:35:00,131.5,131.6,131.21,131.23,38629.0,118.9702,119.0607,118.7078,118.7259,38629.0
2016-04-22 10:40:00,131.21,131.21,130.84,130.89,51450.0,118.7078,118.7078,118.3731,118.4183,51450.0
2016-04-22 10:45:00,130.89,130.91,130.66,130.69,128012.0,118.4183,118.4364,118.2102,118.2374,128012.0
2016-04-22 10:50:00,130.69,130.8,130.62,130.8,23576.0,118.2374,118.3369,118.174,118.3369,23576.0
2016-04-22 10:55:00,130.8,130.89,130.5,130.58,45104.0,118.3369,118.4183,118.0655,118.1379,45104.0
2016-04-22 11:00:00,130.59,130.86,130.57,130.75,25472.0,118.1469,118.3912,118.1288,118.2917,25472.0
2016-04-22 11:05:00,130.79,130.99,130.78,130.9,25834.0,118.3279,118.5088,118.3188,118.4274,25834.0
2016-04-22 11:10:00,130.91,131.16,130.88,131.15,30607.0,118.4364,118.6626,118.4093,118.6535,30607.0
2016-04-22 11:15:00,131.1,131.13,130.96,131.05,25265.0,118.6083,118.6355,118.4817,118.5631,25265.0
2016-04-22 11:20:00,131.05,131.27,131.05,131.17,29011.0,118.5631,118.7621,118.5631,118.6716,29011.0
2016-04-22 11:25:00,131.17,131.27,131.15,131.25,25997.0,118.6716,118.7621,118.6535,118.744,25997.0
2016-04-22 11:30:00,131.25,131.65,131.21,131.61,52431.0,118.744,119.1059,118.7078,119.0697,52431.0
2016-04-22 11:35:00,131.64,131.69,131.41,131.5,31740.0,119.0969,119.1421,118.8888,118.9702,31740.0
2016-04-22 11:40:00,131.5,131.56,131.38,131.4,28596.0,118.9702,119.0245,118.8616,118.8797,28596.0
2016-04-22 11:45:00,131.4,131.51,131.34,131.51,26871.0,118.8797,118.9792,118.8254,118.9792,26871.0
2016-04-22 11:50:00,131.49,131.51,131.35,131.5,22416.0,118.9612,118.9792,118.8345,118.9702,22416.0
2016-04-22 11:55:00,131.48,131.65,131.45,131.6,27676.0,118.9521,119.1059,118.925,119.0607,27676.0
2016-04-22 12:00:00,131.61,131.64,131.42,131.42,41881.0,119.0697,119.0969,118.8978,118.8978,41881.0
2016-04-22 12:05:00,131.43,131.48,131.27,131.48,39041.0,118.9069,118.9521,118.7621,118.9521,39041.0
2016-04-22 12:10:00,131.49,131.51,131.28,131.33,34402.0,118.9612,118.9792,118.7712,118.8164,34402.0
2016-04-22 12:15:00,131.35,131.35,131.19,131.23,24434.0,118.8345,118.8345,118.6897,118.7259,24434.0
2016-04-22 12:20:00,131.21,131.21,131.04,131.13,22287.0,118.7078,118.7078,118.554,118.6355,22287.0
2016-04-22 12:25:00,131.16,131.25,131.12,131.19,18865.0,118.6626,118.744,118.6264,118.6897,18865.0
2016-04-22 12:30:00,131.19,131.29,131.19,131.22,30039.0,118.6897,118.7802,118.6897,118.7169,30039.0
2016-04-22 12:35:00,131.2,131.22,131.05,131.05,28353.0,118.6988,118.7169,118.5631,118.5631,28353.0
2016-04-22 12:40:00,131.04,131.23,131.03,131.22,49824.0,118.554,118.7259,118.545,118.7169,49824.0
2016-04-22 12:45:00,131.21,131.28,131.08,131.28,16087.0,118.7078,118.7712,118.5902,118.7712,16087.0
2016-04-22 12:50:00,131.3,131.35,131.12,131.12,34109.0,118.7893,118.8345,118.6264,118.6264,34109.0
2016-04-22 12:55:00,131.16,131.16,131.07,131.09,24080.0,118.6626,118.6626,118.5812,118.5993,24080.0
2016-04-22 13:00:00,131.08,131.13,130.94,130.94,44949.0,118.5902,118.6355,118.4636,118.4636,44949.0
2016-04-22 13:05:00,130.97,131.03,130.95,131.0,18455.0,118.4907,118.545,118.4726,118.5178,18455.0
2016-04-22 13:10:00,131.01,131.03,130.93,130.93,20423.0,118.5269,118.545,118.4545,118.4545,20423.0
2016-04-22 13:15:00,130.93,131.0,130.91,130.96,12854.0,118.4545,118.5178,118.4364,118.4817,12854.0
2016-04-22 13:20:00,130.98,130.98,130.7,130.77,43131.0,118.4997,118.4997,118.2464,118.3098,43131.0
2016-04-22 13:25:00,130.77,130.87,130.77,130.87,13512.0,118.3098,118.4002,118.3098,118.4002,13512.0
2016-04-22 13:30:00,130.87,131.06,130.86,131.04,18055.0,118.4002,118.5721,118.3912,118.554,18055.0
2016-04-22 13:35:00,131.04,131.13,131.0,131.12,14774.0,118.554,118.6355,118.5178,118.6264,14774.0
2016-04-22 13:40:00,131.13,131.32,131.12,131.3,55588.0,118.6355,118.8073,118.6264,118.7893,55588.0
2016-04-22 13:45:00,131.31,131.43,131.1,131.23,60401.0,118.7983,118.9069,118.6083,118.7259,60401.0
2016-04-22 13:50:00,131.23,131.34,131.18,131.22,24084.0,118.7259,118.8254,118.6807,118.7169,24084.0
2016-04-22 13:55:00,131.22,131.39,131.13,131.37,25937.0,118.7169,118.8707,118.6355,118.8526,25937.0
2016-04-22 14:00:00,131.37,131.49,131.32,131.33,40989.0,118.8526,118.9612,118.8073,118.8164,40989.0
2016-04-22 14:05:00,131.34,131.35,131.19,131.31,14877.0,118.8254,118.8345,118.6897,118.7983,14877.0
2016-04-22 14:10:00,131.29,131.38,131.28,131.37,18478.0,118.7802,118.8616,118.7712,118.8526,18478.0
2016-04-22 14:15:00,131.36,131.51,131.35,131.47,43116.0,118.8435,118.9792,118.8345,118.9431,43116.0
2016-04-22 14:20:00,131.48,131.54,131.47,131.5,25380.0,118.9521,119.0064,118.9431,118.9702,25380.0
2016-04-22 14:25:00,131.5,131.6,131.48,131.56,25888.0,118.9702,119.0607,118.9521,119.0245,25888.0
2016-04-22 14:30:00,131.57,131.57,131.31,131.32,29520.0,119.0335,119.0335,118.7983,118.8073,29520.0
2016-04-22 14:35:00,131.33,131.4,131.26,131.35,47552.0,118.8164,118.8797,118.7531,118.8345,47552.0
2016-04-22 14:40:00,131.34,131.39,131.2,131.37,38149.0,118.8254,118.8707,118.6988,118.8526,38149.0
2016-04-22 14:45:00,131.36,131.47,131.3,131.39,39763.0,118.8435,118.9431,118.7893,118.8707,39763.0
2016-04-22 14:50:00,131.4,131.41,131.32,131.34,17210.0,118.8797,118.8888,118.8073,118.8254,17210.0
2016-04-22 14:55:00,131.34,131.41,131.33,131.38,20136.0,118.8254,118.8888,118.8164,118.8616,20136.0
2016-04-22 15:00:00,131.4,131.41,131.2,131.25,34952.0,118.8797,118.8888,118.6988,118.744,34952.0
2016-04-22 15:05:00,131.26,131.38,131.25,131.32,18691.0,118.7531,118.8616,118.744,118.8073,18691.0
2016-04-22 15:10:00,131.32,131.44,131.32,131.41,60845.0,118.8073,118.9159,118.8073,118.8888,60845.0
2016-04-22 15:15:00,131.42,131.49,131.34,131.34,27358.0,118.8978,118.9612,118.8254,118.8254,27358.0
2016-04-22 15:20:00,131.35,131.35,131.12,131.16,50429.0,118.8345,118.8345,118.6264,118.6626,50429.0
2016-04-22 15:25:00,131.16,131.26,131.13,131.18,40776.0,118.6626,118.7531,118.6355,118.6807,40776.0
2016-04-22 15:30:00,131.18,131.19,130.99,131.08,57812.0,118.6807,118.6897,118.5088,118.5902,57812.0
2016-04-22 15:35:00,131.09,131.17,131.03,131.09,49382.0,118.5993,118.6716,118.545,118.5993,49382.0
2016-04-22 15:40:00,131.08,131.1,130.88,130.91,60949.0,118.5902,118.6083,118.4093,118.4364,60949.0
2016-04-22 15:45:00,130.9,131.06,130.85,130.99,85868.0,118.4274,118.5721,118.3821,118.5088,85868.0
2016-04-22 15:50:00,131.02,131.03,130.92,130.95,73062.0,118.5359,118.545,118.4455,118.4726,73062.0
2016-04-22 15:55:00,130.95,131.09,130.91,131.07,138596.0,118.4726,118.5993,118.4364,118.5812,138596.0
2016-04-25 09:30:00,130.45,131.0,130.18,130.59,109472.0,118.0202,118.5178,117.776,118.1469,109472.0
2016-04-25 09:35:00,130.52,130.84,130.26,130.65,42141.0,118.0836,118.3731,117.8484,118.2012,42141.0
2016-04-25 09:40:00,130.65,130.77,130.32,130.49,25175.0,118.2012,118.3098,117.9026,118.0564,25175.0
2016-04-25 09:45:00,130.46,130.62,130.39,130.42,26656.0,118.0293,118.174,117.966,117.9931,26656.0
2016-04-25 09:50:00,130.39,130.5,130.2,130.46,38381.0,117.966,118.0655,117.7941,118.0293,38381.0
2016-04-25 09:55:00,130.46,130.6,130.39,130.43,34306.0,118.0293,118.156,117.966,118.0022,34306.0
2016-04-25 10:00:00,130.43,130.54,130.2,130.2,49156.0,118.0022,118.1017,117.7941,117.7941,49156.0
2016-04-25 10:05:00,130.21,130.22,129.8,129.94,75682.0,117.8031,117.8122,117.4322,117.5588,75682.0
2016-04-25 10:10:00,129.96,130.15,129.94,130.1,54673.0,117.5769,117.7488,117.5588,117.7036,54673.0
2016-04-25 10:15:00,130.12,130.12,129.84,129.9,50661.0,117.7217,117.7217,117.4684,117.5227,50661.0
2016-04-25 10:20:00,129.84,129.96,129.74,129.8,37106.0,117.4684,117.5769,117.3779,117.4322,37106.0
2016-04-25 10:25:00,129.79,129.79,129.62,129.64,44737.0,117.4231,117.4231,117.2693,117.2874,44737.0
2016-04-25 10:30:00,129.66,129.91,129.63,129.8,39385.0,117.3055,117.5317,117.2784,117.4322,39385.0
2016-04-25 10:35:00,129.81,129.83,129.72,129.82,28986.0,117.4412,117.4593,117.3598,117.4503,28986.0
2016-04-25 10:40:00,129.83,130.03,129.8,130.0,34712.0,117.4593,117.6403,117.4322,117.6131,34712.0
2016-04-25 10:45:00,130.0,130.05,129.81,129.85,52837.0,117.6131,117.6584,117.4412,117.4774,52837.0
2016-04-25 10:50:00,129.85,129.86,129.34,129.49,55030.0,117.4774,117.4865,117.016,117.1517,55030.0
2016-04-25 10:55:00,129.5,129.6,129.4,129.42,40788.0,117.1608,117.2512,117.0703,117.0884,40788.0
2016-04-25 11:00:00,129.44,129.45,129.32,129.32,48931.0,117.1065,117.1155,116.9979,116.9979,48931.0
2016-04-25 11:05:00,129.32,129.66,129.31,129.5,47521.0,116.9979,117.3055,116.9889,117.1608,47521.0
2016-04-25 11:10:00,129.51,129.73,129.48,129.71,23565.0,117.1698,117.3689,117.1427,117.3508,23565.0
2016-04-25 11:15:00,129.72,129.95,129.7,129.89,28885.0,117.3598,117.5679,117.3417,117.5136,28885.0
2016-04-25 11:20:00,129.87,130.02,129.85,130.0,46549.0,117.4955,117.6312,117.4774,117.6131,46549.0
2016-04-25 11:25:00,129.99,130.17,129.93,129.96,41591.0,117.6041,117.7669,117.5498,117.5769,41591.0
2016-04-25 11:30:00,129.98,130.0,129.84,129.93,24740.0,117.595,117.6131,117.4684,117.5498,24740.0
2016-04-25 11:35:00,129.93,130.02,129.84,129.93,23845.0,117.5498,117.6312,117.4684,117.5498,23845.0
2016-04-25 11:40:00,129.92,130.06,129.92,130.0,21695.0,117.5407,117.6674,117.5407,117.6131,21695.0
2016-04-25 11:45:00,129.99,130.01,129.88,129.89,22365.0,117.6041,117.6222,117.5046,117.5136,22365.0
2016-04-25 11:50:00,129.86,130.0,129.85,129.96,23502.0,117.4865,117.6131,117.4774,117.5769,23502.0
2016-04-25 11:55:00,129.96,130.01,129.9,129.97,24424.0,117.5769,117.6222,117.5227,117.586,24424.0
2016-04-25 12:00:00,129.96,130.01,129.91,129.96,28043.0,117.5769,117.6222,117.5317,117.5769,28043.0
2016-04-25 12:05:00,129.96,130.11,129.94,129.94,45460.0,117.5769,117.7126,117.5588,117.5588,45460.0
2016-04-25 12:10:00,129.93,130.01,129.91,130.01,18825.0,117.5498,117.6222,117.5317,117.6222,18825.0
2016-04-25 12:15:00,130.02,130.08,129.93,129.93,24714.0,117.6312,117.6855,117.5498,117.5498,24714.0
2016-04-25 12:20:00,129.93,130.01,129.93,129.94,17088.0,117.5498,117.6222,117.5498,117.5588,17088.0
2016-04-25 12:25:00,129.94,130.03,129.93,130.0,28136.0,117.5588,117.6403,117.5498,117.6131,28136.0
2016-04-25 12:30:00,130.01,130.05,129.93,130.04,25550.0,117.6222,117.6584,117.5498,117.6493,25550.0
2016-04-25 12:35:00,130.03,130.07,129.94,130.03,22224.0,117.6403,117.6765,117.5588,117.6403,22224.0
2016-04-25 12:40:00,130.02,130.16,130.0,130.07,35749.0,117.6312,117.7579,117.6131,117.6765,35749.0
2016-04-25 12:45:00,130.08,130.17,130.05,130.11,25956.0,117.6855,117.7669,117.6584,117.7126,25956.0
2016-04-25 12:50:00,130.14,130.41,130.0,130.4,90383.0,117.7398,117.9841,117.6131,117.975,90383.0
2016-04-25 12:55:00,130.41,130.56,130.39,130.49,112824.0,117.9841,118.1198,117.966,118.0564,112824.0
2016-04-25 13:00:00,130.49,130.56,130.43,130.49,35258.0,118.0564,118.1198,118.0022,118.0564,35258.0
2016-04-25 13:05:00,130.49,130.5,130.39,130.45,26398.0,118.0564,118.0655,117.966,118.0202,26398.0
2016-04-25 13:10:00,130.44,130.6,130.38,130.52,54598.0,118.0112,118.156,117.9569,118.0836,54598.0
2016-04-25 13:15:00,130.53,130.64,130.5,130.6,35555.0,118.0926,118.1921,118.0655,118.156,35555.0
2016-04-25 13:20:00,130.61,130.68,130.61,130.66,19807.0,118.165,118.2283,118.165,118.2102,19807.0
2016-04-25 13:25:00,130.68,130.77,130.65,130.73,32624.0,118.2283,118.3098,118.2012,118.2736,32624.0
2016-04-25 13:30:00,130.73,130.74,130.6,130.67,26987.0,118.2736,118.2826,118.156,118.2193,26987.0
2016-04-25 13:35:00,130.69,130.75,130.66,130.75,19784.0,118.2374,118.2917,118.2102,118.2917,19784.0
2016-04-25 13:40:00,130.76,130.8,130.64,130.64,27949.0,118.3007,118.3369,118.1921,118.1921,27949.0
2016-04-25 13:45:00,130.63,130.77,130.62,130.7,40283.0,118.1831,118.3098,118.174,118.2464,40283.0
2016-04-25 13:50:00,130.72,130.77,130.7,130.75,24469.0,118.2645,118.3098,118.2464,118.2917,24469.0
2016-04-25 13:55:00,130.74,130.79,130.72,130.72,31078.0,118.2826,118.3279,118.2645,118.2645,31078.0
2016-04-25 14:00:00,130.72,130.79,130.68,130.69,22127.0,118.2645,118.3279,118.2283,118.2374,22127.0
2016-04-25 14:05:00,130.69,130.69,130.5,130.56,22408.0,118.2374,118.2374,118.0655,118.1198,22408.0
2016-04-25 14:10:00,130.56,130.56,130.42,130.44,27451.0,118.1198,118.1198,117.9931,118.0112,27451.0
2016-04-25 14:15:00,130.44,130.5,130.43,130.49,23473.0,118.0112,118.0655,118.0022,118.0564,23473.0
2016-04-25 14:20:00,130.48,130.58,130.44,130.57,25106.0,118.0474,118.1379,118.0112,118.1288,25106.0
2016-04-25 14:25:00,130.55,130.63,130.54,130.63,29110.0,118.1107,118.1831,118.1017,118.1831,29110.0
2016-04-25 14:30:00,130.62,130.67,130.57,130.58,37113.0,118.174,118.2193,118.1288,118.1379,37113.0
2016-04-25 14:35:00,130.58,130.59,130.44,130.44,25978.0,118.1379,118.1469,118.0112,118.0112,25978.0
2016-04-25 14:40:00,130.43,130.49,130.4,130.48,24097.0,118.0022,118.0564,117.975,118.0474,24097.0
2016-04-25 14:45:00,130.47,130.52,130.37,130.37,20686.0,118.0383,118.0836,117.9479,117.9479,20686.0
2016-04-25 14:50:00,130.38,130.49,130.37,130.47,17322.0,117.9569,118.0564,117.9479,118.0383,17322.0
2016-04-25 14:55:00,130.46,130.58,130.46,130.58,46151.0,118.0293,118.1379,118.0293,118.1379,46151.0
2016-04-25 15:00:00,130.6,130.6,130.41,130.47,43365.0,118.156,118.156,117.9841,118.0383,43365.0
2016-04-25 15:05:00,130.47,130.55,130.35,130.37,33679.0,118.0383,118.1107,117.9298,117.9479,33679.0
2016-04-25 15:10:00,130.37,130.42,130.31,130.35,70194.0,117.9479,117.9931,117.8936,117.9298,70194.0
2016-04-25 15:15:00,130.36,130.49,130.35,130.47,41194.0,117.9388,118.0564,117.9298,118.0383,41194.0
2016-04-25 15:20:00,130.5,130.55,130.44,130.51,39433.0,118.0655,118.1107,118.0112,118.0745,39433.0
2016-04-25 15:25:00,130.51,130.54,130.45,130.5,54536.0,118.0745,118.1017,118.0202,118.0655,54536.0
2016-04-25 15:30:00,130.5,130.54,130.46,130.5,57969.0,118.0655,118.1017,118.0293,118.0655,57969.0
2016-04-25 15:35:00,130.49,130.57,130.47,130.57,54930.0,118.0564,118.1288,118.0383,118.1288,54930.0
2016-04-25 15:40:00,130.58,130.58,130.44,130.45,47061.0,118.1379,118.1379,118.0112,118.0202,47061.0
2016-04-25 15:45:00,130.44,130.53,130.41,130.52,82166.0,118.0112,118.0926,117.9841,118.0836,82166.0
2016-04-25 15:50:00,130.52,130.53,130.47,130.51,56825.0,118.0836,118.0926,118.0383,118.0745,56825.0
2016-04-25 15:55:00,130.52,130.78,130.51,130.74,286935.0,118.0836,118.3188,118.0745,118.2826,286935.0
2016-04-26 09:30:00,131.25,132.4,131.21,132.39,127337.0,118.744,119.7844,118.7078,119.7754,127337.0
2016-04-26 09:35:00,132.4,132.62,132.29,132.41,87126.0,119.7844,119.9835,119.6849,119.7935,87126.0
2016-04-26 09:40:00,132.41,132.58,132.29,132.38,57729.0,119.7935,119.9473,119.6849,119.7663,57729.0
2016-04-26 09:45:00,132.48,132.77,132.35,132.65,76333.0,119.8568,120.1192,119.7392,120.0106,76333.0
2016-04-26 09:50:00,132.69,133.2,132.57,133.07,134522.0,120.0468,120.5082,119.9382,120.3906,134522.0
2016-04-26 09:55:00,133.05,133.19,132.84,133.0,94087.0,120.3725,120.4992,120.1825,120.3273,94087.0
2016-04-26 10:00:00,133.02,133.04,132.51,132.61,58447.0,120.3454,120.3635,119.884,119.9744,58447.0
2016-04-26 10:05:00,132.63,132.67,132.44,132.48,53892.0,119.9925,120.0287,119.8206,119.8568,53892.0
2016-04-26 10:10:00,132.48,132.53,131.86,132.01,66678.0,119.8568,119.9021,119.2959,119.4316,66678.0
2016-04-26 10:15:00,132.0,132.09,131.91,131.97,65709.0,119.4226,119.504,119.3411,119.3954,65709.0
2016-04-26 10:20:00,131.98,132.02,131.84,131.89,31391.0,119.4045,119.4407,119.2778,119.323,31391.0
2016-04-26 10:25:00,131.89,131.89,131.45,131.67,46789.0,119.323,119.323,118.925,119.124,46789.0
2016-04-26 10:30:00,131.66,131.79,131.52,131.54,72740.0,119.115,119.2326,118.9883,119.0064,72740.0
2016-04-26 10:35:00,131.56,131.59,131.43,131.57,56115.0,119.0245,119.0516,118.9069,119.0335,56115.0
2016-04-26 10:40:00,131.57,131.92,131.5,131.92,34145.0,119.0335,119.3502,118.9702,119.3502,34145.0
2016-04-26 10:45:00,131.91,131.91,131.5,131.51,53314.0,119.3411,119.3411,118.9702,118.9792,53314.0
2016-04-26 10:50:00,131.53,131.76,131.46,131.64,38522.0,118.9973,119.2054,118.934,119.0969,38522.0
2016-04-26 10:55:00,131.62,131.99,131.59,131.96,40480.0,119.0788,119.4135,119.0516,119.3864,40480.0
2016-04-26 11:00:00,131.94,131.98,131.66,131.78,70920.0,119.3683,119.4045,119.115,119.2235,70920.0
2016-04-26 11:05:00,131.79,131.85,131.72,131.77,51783.0,119.2326,119.2868,119.1692,119.2145,51783.0
2016-04-26 11:10:00,131.76,132.02,131.76,131.9,41290.0,119.2054,119.4407,119.2054,119.3321,41290.0
2016-04-26 11:15:00,131.9,131.97,131.66,131.69,36697.0,119.3321,119.3954,119.115,119.1421,36697.0
2016-04-26 11:20:00,131.68,131.83,131.59,131.59,91744.0,119.133,119.2688,119.0516,119.0516,91744.0
2016-04-26 11:25:00,131.6,131.71,131.51,131.56,48928.0,119.0607,119.1602,118.9792,119.0245,48928.0
2016-04-26 11:30:00,131.59,131.62,131.39,131.47,67041.0,119.0516,119.0788,118.8707,118.9431,67041.0
2016-04-26 11:35:00,131.49,131.54,131.27,131.38,80528.0,118.9612,119.0064,118.7621,118.8616,80528.0
2016-04-26 11:40:00,131.36,131.65,131.24,131.37,87277.0,118.8435,119.1059,118.735,118.8526,87277.0
2016-04-26 11:45:00,131.35,131.36,131.06,131.1,77193.0,118.8345,118.8435,118.5721,118.6083,77193.0
2016-04-26 11:50:00,131.12,131.83,131.08,131.8,858507.0,118.6264,119.2688,118.5902,119.2416,858507.0
2016-04-26 11:55:00,131.8,132.12,131.8,132.03,65916.0,119.2416,119.5311,119.2416,119.4497,65916.0
2016-04-26 12:00:00,132.06,132.27,131.89,132.1,59921.0,119.4768,119.6668,119.323,119.513,59921.0
2016-04-26 12:05:00,132.1,132.29,131.9,131.94,46495.0,119.513,119.6849,119.3321,119.3683,46495.0
2016-04-26 12:10:00,131.94,132.29,131.84,132.17,42435.0,119.3683,119.6849,119.2778,119.5764,42435.0
2016-04-26 12:15:00,132.15,132.27,132.1,132.17,22794.0,119.5583,119.6668,119.513,119.5764,22794.0
2016-04-26 12:20:00,132.17,132.27,132.06,132.13,30927.0,119.5764,119.6668,119.4768,119.5402,30927.0
2016-04-26 12:25:00,132.15,132.21,132.03,132.14,21836.0,119.5583,119.6125,119.4497,119.5492,21836.0
2016-04-26 12:30:00,132.13,132.2,131.96,131.96,28697.0,119.5402,119.6035,119.3864,119.3864,28697.0
2016-04-26 12:35:00,131.96,132.11,131.92,132.02,59492.0,119.3864,119.5221,119.3502,119.4407,59492.0
2016-04-26 12:40:00,132.02,132.44,131.96,132.38,48111.0,119.4407,119.8206,119.3864,119.7663,48111.0
2016-04-26 12:45:00,132.39,132.53,132.37,132.53,35173.0,119.7754,119.9021,119.7573,119.9021,35173.0
2016-04-26 12:50:00,132.52,132.64,132.36,132.44,29634.0,119.893,120.0016,119.7483,119.8206,29634.0
2016-04-26 12:55:00,132.43,132.44,132.15,132.34,28442.0,119.8116,119.8206,119.5583,119.7302,28442.0
2016-04-26 13:00:00,132.32,132.4,132.27,132.33,30045.0,119.7121,119.7844,119.6668,119.7211,30045.0
2016-04-26 13:05:00,132.32,132.42,132.21,132.26,70007.0,119.7121,119.8025,119.6125,119.6578,70007.0
2016-04-26 13:10:00,132.24,132.27,132.09,132.22,36623.0,119.6397,119.6668,119.504,119.6216,36623.0
2016-04-26 13:15:00,132.24,132.33,132.16,132.27,42088.0,119.6397,119.7211,119.5673,119.6668,42088.0
2016-04-26 13:20:00,132.27,132.34,132.16,132.24,34711.0,119.6668,119.7302,119.5673,119.6397,34711.0
2016-04-26 13:25:00,132.23,132.3,132.07,132.17,33871.0,119.6306,119.694,119.4859,119.5764,33871.0
2016-04-26 13:30:00,132.16,132.23,131.96,131.97,31541.0,119.5673,119.6306,119.3864,119.3954,31541.0
2016-04-26 13:35:00,131.97,132.04,131.91,132.0,22812.0,119.3954,119.4587,119.3411,119.4226,22812.0
2016-04-26 13:40:00,132.01,132.1,131.65,132.1,27406.0,119.4316,119.513,119.1059,119.513,27406.0
2016-04-26 13:45:00,132.09,132.11,131.96,132.05,17044.0,119.504,119.5221,119.3864,119.4678,17044.0
2016-04-26 13:50:00,132.03,132.05,131.9,131.97,23655.0,119.4497,119.4678,119.3321,119.3954,23655.0
2016-04-26 13:55:00,131.98,132.1,131.98,132.02,34542.0,119.4045,119.513,119.4045,119.4407,34542.0
2016-04-26 14:00:00,132.03,132.15,131.99,132.06,25075.0,119.4497,119.5583,119.4135,119.4768,25075.0
2016-04-26 14:05:00,132.05,132.08,131.96,132.03,40397.0,119.4678,119.4949,119.3864,119.4497,40397.0
2016-04-26 14:10:00,132.01,132.33,131.98,132.33,52119.0,119.4316,119.7211,119.4045,119.7211,52119.0
2016-04-26 14:15:00,132.32,132.54,132.29,132.54,31150.0,119.7121,119.9111,119.6849,119.9111,31150.0
2016-04-26 14:20:00,132.55,132.93,132.55,132.77,110283.0,119.9202,120.2639,119.9202,120.1192,110283.0
2016-04-26 14:25:00,132.75,132.88,132.63,132.63,34414.0,120.1011,120.2187,119.9925,119.9925,34414.0
2016-04-26 14:30:00,132.6,132.69,132.55,132.62,35448.0,119.9654,120.0468,119.9202,119.9835,35448.0
2016-04-26 14:35:00,132.64,132.77,132.6,132.62,28217.0,120.0016,120.1192,119.9654,119.9835,28217.0
2016-04-26 14:40:00,132.64,132.64,132.5,132.57,21241.0,120.0016,120.0016,119.8749,119.9382,21241.0
2016-04-26 14:45:00,132.58,132.73,132.58,132.7,24313.0,119.9473,120.083,119.9473,120.0559,24313.0
2016-04-26 14:50:00,132.68,132.8,132.59,132.8,33726.0,120.0378,120.1463,119.9563,120.1463,33726.0
2016-04-26 14:55:00,132.8,132.82,132.71,132.75,28661.0,120.1463,120.1644,120.0649,120.1011,28661.0
2016-04-26 15:00:00,132.75,132.79,132.64,132.76,39083.0,120.1011,120.1373,120.0016,120.1101,39083.0
2016-04-26 15:05:00,132.77,132.78,132.65,132.67,43462.0,120.1192,120.1282,120.0106,120.0287,43462.0
2016-04-26 15:10:00,132.69,132.97,132.68,132.96,64536.0,120.0468,120.3001,120.0378,120.2911,64536.0
2016-04-26 15:15:00,132.96,133.1,132.91,132.92,86436.0,120.2911,120.4177,120.2458,120.2549,86436.0
2016-04-26 15:20:00,132.93,132.97,132.72,132.77,58673.0,120.2639,120.3001,120.074,120.1192,58673.0
2016-04-26 15:25:00,132.77,133.0,132.75,132.96,50803.0,120.1192,120.3273,120.1011,120.2911,50803.0
2016-04-26 15:30:00,132.95,133.18,132.93,133.17,51853.0,120.282,120.4901,120.2639,120.4811,51853.0
2016-04-26 15:35:00,133.17,133.23,132.97,133.04,138705.0,120.4811,120.5354,120.3001,120.3635,138705.0
2016-04-26 15:40:00,133.05,133.11,132.92,133.0,163156.0,120.3725,120.4268,120.2549,120.3273,163156.0
2016-04-26 15:45:00,132.98,133.07,132.83,132.97,125756.0,120.3092,120.3906,120.1735,120.3001,125756.0
2016-04-26 15:50:00,132.97,133.13,132.96,133.04,117254.0,120.3001,120.4449,120.2911,120.3635,117254.0
2016-04-26 15:55:00,133.05,133.27,133.05,133.19,234083.0,120.3725,120.5715,120.3725,120.4992,234083.0
2016-04-27 09:30:00,133.2,134.2,131.94,133.21,178465.0,120.5082,121.4129,119.3683,120.5173,178465.0
2016-04-27 09:35:00,133.22,134.5,133.22,134.24,77909.0,120.5263,121.6843,120.5263,121.4491,77909.0
2016-04-27 09:40:00,134.19,134.97,134.1,134.53,124678.0,121.4039,122.1096,121.3225,121.7115,124678.0
2016-04-27 09:45:00,134.45,134.98,134.41,134.6,120878.0,121.6391,122.1186,121.6029,121.7748,120878.0
2016-04-27 09:50:00,134.6,134.77,133.92,134.07,81274.0,121.7748,121.9286,121.1596,121.2953,81274.0
2016-04-27 09:55:00,134.0,134.08,133.68,133.81,83283.0,121.232,121.3044,120.9425,121.0601,83283.0
2016-04-27 10:00:00,133.9,134.03,133.08,133.27,85468.0,121.1415,121.2591,120.3997,120.5715,85468.0
2016-04-27 10:05:00,133.26,133.47,132.85,133.24,77820.0,120.5625,120.7525,120.1916,120.5444,77820.0
2016-04-27 10:10:00,133.2,133.6,133.2,133.33,62848.0,120.5082,120.8701,120.5082,120.6258,62848.0
2016-04-27 10:15:00,133.3,133.58,133.0,133.03,62904.0,120.5987,120.852,120.3273,120.3544,62904.0
2016-04-27 10:20:00,133.03,133.77,133.0,133.65,66611.0,120.3544,121.0239,120.3273,120.9153,66611.0
2016-04-27 10:25:00,133.65,133.9,133.49,133.56,56960.0,120.9153,121.1415,120.7706,120.8339,56960.0
2016-04-27 10:30:00,133.58,133.58,133.16,133.25,52850.0,120.852,120.852,120.472,120.5535,52850.0
2016-04-27 10:35:00,133.2,133.25,132.66,132.66,57607.0,120.5082,120.5535,120.0197,120.0197,57607.0
2016-04-27 10:40:00,132.66,132.83,132.27,132.34,54729.0,120.0197,120.1735,119.6668,119.7302,54729.0
2016-04-27 10:45:00,132.28,132.51,132.16,132.48,44970.0,119.6759,119.884,119.5673,119.8568,44970.0
2016-04-27 10:50:00,132.49,132.85,132.28,132.7,83100.0,119.8659,120.1916,119.6759,120.0559,83100.0
2016-04-27 10:55:00,132.7,132.97,132.51,132.94,32972.0,120.0559,120.3001,119.884,120.273,32972.0
2016-04-27 11:00:00,132.97,133.34,132.95,133.33,44201.0,120.3001,120.6349,120.282,120.6258,44201.0
2016-04-27 11:05:00,133.33,133.61,133.33,133.42,56197.0,120.6258,120.8792,120.6258,120.7073,56197.0
2016-04-27 11:10:00,133.43,133.57,133.33,133.49,40621.0,120.7163,120.843,120.6258,120.7706,40621.0
2016-04-27 11:15:00,133.51,133.75,133.46,133.6,46796.0,120.7887,121.0058,120.7434,120.8701,46796.0
2016-04-27 11:20:00,133.61,133.98,133.52,133.98,35682.0,120.8792,121.2139,120.7977,121.2139,35682.0
2016-04-27 11:25:00,133.96,134.67,133.94,134.63,89807.0,121.1958,121.8381,121.1777,121.802,89807.0
2016-04-27 11:30:00,134.66,134.95,134.25,134.4,91118.0,121.8291,122.0915,121.4582,121.5939,91118.0
2016-04-27 11:35:00,134.4,135.1,134.4,135.06,144071.0,121.5939,122.2272,121.5939,122.191,144071.0
2016-04-27 11:40:00,135.1,135.58,135.05,135.49,100705.0,122.2272,122.6614,122.1819,122.58,100705.0
2016-04-27 11:45:00,135.5,135.5,135.14,135.21,68467.0,122.5891,122.5891,122.2634,122.3267,68467.0
2016-04-27 11:50:00,135.21,135.44,135.09,135.38,113772.0,122.3267,122.5348,122.2181,122.4805,113772.0
2016-04-27 11:55:00,135.37,135.8,135.35,135.6,91347.0,122.4715,122.8605,122.4534,122.6795,91347.0
2016-04-27 12:00:00,135.6,135.62,135.19,135.35,59896.0,122.6795,122.6976,122.3086,122.4534,59896.0
2016-04-27 12:05:00,135.32,135.71,135.31,135.7,52699.0,122.4262,122.7791,122.4172,122.77,52699.0
2016-04-27 12:10:00,135.72,135.87,135.65,135.87,59475.0,122.7881,122.9238,122.7248,122.9238,59475.0
2016-04-27 12:15:00,135.87,135.9,135.75,135.85,65158.0,122.9238,122.951,122.8152,122.9057,65158.0
2016-04-27 12:20:00,135.83,136.2,135.83,136.06,103221.0,122.8876,123.2224,122.8876,123.0957,103221.0
2016-04-27 12:25:00,136.04,136.28,135.97,136.22,46766.0,123.0776,123.2947,123.0143,123.2405,46766.0
2016-04-27 12:30:00,136.24,136.28,136.06,136.14,61920.0,123.2586,123.2947,123.0957,123.1681,61920.0
2016-04-27 12:35:00,136.13,136.15,135.95,136.0,44095.0,123.159,123.1771,122.9962,123.0414,44095.0
2016-04-27 12:40:00,135.99,136.22,135.99,136.15,61934.0,123.0324,123.2405,123.0324,123.1771,61934.0
2016-04-27 12:45:00,136.16,136.23,136.02,136.06,64656.0,123.1862,123.2495,123.0595,123.0957,64656.0
2016-04-27 12:50:00,136.07,136.18,136.06,136.11,55436.0,123.1048,123.2043,123.0957,123.1409,55436.0
2016-04-27 12:55:00,136.1,136.19,135.83,136.11,44206.0,123.1319,123.2133,122.8876,123.1409,44206.0
2016-04-27 13:00:00,136.15,136.39,136.07,136.34,59522.0,123.1771,123.3943,123.1048,123.349,59522.0
2016-04-27 13:05:00,136.32,136.48,136.32,136.44,44898.0,123.3309,123.4757,123.3309,123.4395,44898.0
2016-04-27 13:10:00,136.44,136.57,136.36,136.44,71457.0,123.4395,123.5571,123.3671,123.4395,71457.0
2016-04-27 13:15:00,136.42,136.59,136.28,136.58,62083.0,123.4214,123.5752,123.2947,123.5662,62083.0
2016-04-27 13:20:00,136.56,136.79,136.5,136.63,61570.0,123.5481,123.7561,123.4938,123.6114,61570.0
2016-04-27 13:25:00,136.63,136.75,136.62,136.68,36485.0,123.6114,123.72,123.6023,123.6566,36485.0
2016-04-27 13:30:00,136.68,136.7,136.39,136.45,45270.0,123.6566,123.6747,123.3943,123.4485,45270.0
2016-04-27 13:35:00,136.45,136.5,136.3,136.33,34410.0,123.4485,123.4938,123.3128,123.34,34410.0
2016-04-27 13:40:00,136.33,136.69,136.33,136.62,51133.0,123.34,123.6657,123.34,123.6023,51133.0
2016-04-27 13:45:00,136.63,136.69,136.51,136.55,44792.0,123.6114,123.6657,123.5028,123.539,44792.0
2016-04-27 13:50:00,136.56,136.58,136.42,136.43,44506.0,123.5481,123.5662,123.4214,123.4305,44506.0
2016-04-27 13:55:00,136.43,136.59,136.32,136.37,37239.0,123.4305,123.5752,123.3309,123.3762,37239.0
2016-04-27 14:00:00,136.38,136.5,135.9,136.4,80083.0,123.3852,123.4938,122.951,123.4033,80083.0
2016-04-27 14:05:00,136.37,136.77,136.27,136.7,75676.0,123.3762,123.7381,123.2857,123.6747,75676.0
2016-04-27 14:10:00,136.76,136.86,136.57,136.86,77354.0,123.729,123.8195,123.5571,123.8195,77354.0
2016-04-27 14:15:00,136.87,137.0,136.82,136.95,70268.0,123.8285,123.9461,123.7833,123.9009,70268.0
2016-04-27 14:20:00,136.99,137.44,136.95,137.16,118325.0,123.9371,124.3442,123.9009,124.0909,118325.0
2016-04-27 14:25:00,137.17,137.32,137.1,137.21,66998.0,124.0999,124.2356,124.0366,124.1361,66998.0
2016-04-27 14:30:00,137.21,137.3,136.93,137.0,77376.0,124.1361,124.2176,123.8828,123.9461,77376.0
2016-04-27 14:35:00,137.0,137.27,136.97,137.16,77648.0,123.9461,124.1904,123.919,124.0909,77648.0
2016-04-27 14:40:00,137.15,137.29,137.03,137.22,56289.0,124.0818,124.2085,123.9733,124.1452,56289.0
2016-04-27 14:45:00,137.22,137.27,137.08,137.09,54046.0,124.1452,124.1904,124.0185,124.0276,54046.0
2016-04-27 14:50:00,137.08,137.27,137.01,137.27,47276.0,124.0185,124.1904,123.9552,124.1904,47276.0
2016-04-27 14:55:00,137.28,137.39,137.23,137.28,59121.0,124.1995,124.299,124.1542,124.1995,59121.0
2016-04-27 15:00:00,137.29,137.42,137.21,137.38,75496.0,124.2085,124.3261,124.1361,124.2899,75496.0
2016-04-27 15:05:00,137.38,137.43,137.14,137.2,61059.0,124.2899,124.3352,124.0728,124.1271,61059.0
2016-04-27 15:10:00,137.2,137.34,137.14,137.31,58264.0,124.1271,124.2537,124.0728,124.2266,58264.0
2016-04-27 15:15:00,137.3,137.49,137.28,137.39,57704.0,124.2176,124.3894,124.1995,124.299,57704.0
2016-04-27 15:20:00,137.4,137.62,137.36,137.6,70456.0,124.308,124.5071,124.2718,124.489,70456.0
2016-04-27 15:25:00,137.63,137.67,137.46,137.62,120330.0,124.5161,124.5523,124.3623,124.5071,120330.0
2016-04-27 15:30:00,137.61,137.74,137.58,137.73,90931.0,124.498,124.6156,124.4709,124.6066,90931.0
2016-04-27 15:35:00,137.73,137.89,137.68,137.76,115202.0,124.6066,124.7513,124.5613,124.6337,115202.0
2016-04-27 15:40:00,137.76,137.82,137.58,137.63,112592.0,124.6337,124.688,124.4709,124.5161,112592.0
2016-04-27 15:45:00,137.62,137.63,137.5,137.56,126579.0,124.5071,124.5161,124.3985,124.4528,126579.0
2016-04-27 15:50:00,137.56,137.56,137.45,137.49,122241.0,124.4528,124.4528,124.3533,124.3894,122241.0
2016-04-27 15:55:00,137.48,137.5,137.03,137.04,272915.0,124.3804,124.3985,123.9733,123.9823,272915.0
2016-04-28 09:30:00,136.32,136.69,135.91,136.16,202167.0,123.3309,123.6657,122.96,123.1862,202167.0
2016-04-28 09:35:00,136.15,137.43,136.08,137.34,103289.0,123.1771,124.3352,123.1138,124.2537,103289.0
2016-04-28 09:40:00,137.31,137.72,136.99,137.22,114547.0,124.2266,124.5975,123.9371,124.1452,114547.0
2016-04-28 09:45:00,137.25,137.27,136.55,136.56,77139.0,124.1723,124.1904,123.539,123.5481,77139.0
2016-04-28 09:50:00,136.57,136.67,136.13,136.2,85508.0,123.5571,123.6476,123.159,123.2224,85508.0
2016-04-28 09:55:00,136.22,136.65,136.2,136.53,87910.0,123.2405,123.6295,123.2224,123.5209,87910.0
2016-04-28 10:00:00,136.51,136.56,136.35,136.44,36259.0,123.5028,123.5481,123.3581,123.4395,36259.0
2016-04-28 10:05:00,136.46,136.62,136.43,136.48,51947.0,123.4576,123.6023,123.4305,123.4757,51947.0
2016-04-28 10:10:00,136.5,136.64,136.4,136.55,43917.0,123.4938,123.6204,123.4033,123.539,43917.0
2016-04-28 10:15:00,136.57,136.57,136.15,136.24,67776.0,123.5571,123.5571,123.1771,123.2586,67776.0
2016-04-28 10:20:00,136.22,136.4,136.02,136.39,59083.0,123.2405,123.4033,123.0595,123.3943,59083.0
2016-04-28 10:25:00,136.4,136.79,136.34,136.59,59822.0,123.4033,123.7561,123.349,123.5752,59822.0
2016-04-28 10:30:00,136.54,136.59,136.25,136.32,44435.0,123.53,123.5752,123.2676,123.3309,44435.0
2016-04-28 10:35:00,136.34,136.56,136.26,136.56,33382.0,123.349,123.5481,123.2766,123.5481,33382.0
2016-04-28 10:40:00,136.56,136.69,136.29,136.31,53173.0,123.5481,123.6657,123.3038,123.3219,53173.0
2016-04-28 10:45:00,136.31,136.85,136.3,136.84,49243.0,123.3219,123.8104,123.3128,123.8014,49243.0
2016-04-28 10:50:00,136.86,136.9,136.6,136.62,50303.0,123.8195,123.8557,123.5843,123.6023,50303.0
2016-04-28 10:55:00,136.63,136.66,136.56,136.63,34008.0,123.6114,123.6385,123.5481,123.6114,34008.0
2016-04-28 11:00:00,136.64,136.82,136.64,136.82,35165.0,123.6204,123.7833,123.6204,123.7833,35165.0
2016-04-28 11:05:00,136.81,136.98,136.81,136.83,38417.0,123.7742,123.928,123.7742,123.7923,38417.0
2016-04-28 11:10:00,136.84,136.95,136.81,136.93,32534.0,123.8014,123.9009,123.7742,123.8828,32534.0
2016-04-28 11:15:00,136.93,136.95,136.55,136.55,38062.0,123.8828,123.9009,123.539,123.539,38062.0
2016-04-28 11:20:00,136.56,136.64,136.46,136.62,57204.0,123.5481,123.6204,123.4576,123.6023,57204.0
2016-04-28 11:25:00,136.62,136.67,136.49,136.62,31231.0,123.6023,123.6476,123.4847,123.6023,31231.0
2016-04-28 11:30:00,136.63,136.83,136.6,136.77,37511.0,123.6114,123.7923,123.5843,123.7381,37511.0
2016-04-28 11:35:00,136.8,136.82,136.64,136.67,31428.0,123.7652,123.7833,123.6204,123.6476,31428.0
2016-04-28 11:40:00,136.67,136.79,136.63,136.74,33271.0,123.6476,123.7561,123.6114,123.7109,33271.0
2016-04-28 11:45:00,136.72,136.72,136.51,136.56,20523.0,123.6928,123.6928,123.5028,123.5481,20523.0
2016-04-28 11:50:00,136.56,136.65,136.38,136.4,28815.0,123.5481,123.6295,123.3852,123.4033,28815.0
2016-04-28 11:55:00,136.39,136.44,136.34,136.44,23794.0,123.3943,123.4395,123.349,123.4395,23794.0
2016-04-28 12:00:00,136.45,136.76,136.45,136.74,26831.0,123.4485,123.729,123.4485,123.7109,26831.0
2016-04-28 12:05:00,136.75,136.78,136.72,136.75,22017.0,123.72,123.7471,123.6928,123.72,22017.0
2016-04-28 12:10:00,136.76,136.77,136.56,136.56,20402.0,123.729,123.7381,123.5481,123.5481,20402.0
2016-04-28 12:15:00,136.57,136.62,136.42,136.42,42021.0,123.5571,123.6023,123.4214,123.4214,42021.0
2016-04-28 12:20:00,136.43,136.46,136.25,136.29,43147.0,123.4305,123.4576,123.2676,123.3038,43147.0
2016-04-28 12:25:00,136.28,136.43,136.17,136.41,45870.0,123.2947,123.4305,123.1952,123.4124,45870.0
2016-04-28 12:30:00,136.42,136.46,136.32,136.37,41036.0,123.4214,123.4576,123.3309,123.3762,41036.0
2016-04-28 12:35:00,136.38,136.42,136.29,136.3,46348.0,123.3852,123.4214,123.3038,123.3128,46348.0
2016-04-28 12:40:00,136.29,136.37,136.12,136.15,53070.0,123.3038,123.3762,123.15,123.1771,53070.0
2016-04-28 12:45:00,136.16,136.21,136.15,136.17,21311.0,123.1862,123.2314,123.1771,123.1952,21311.0
2016-04-28 12:50:00,136.17,136.23,136.12,136.23,29887.0,123.1952,123.2495,123.15,123.2495,29887.0
2016-04-28 12:55:00,136.22,136.27,136.01,136.02,32135.0,123.2405,123.2857,123.0505,123.0595,32135.0
2016-04-28 13:00:00,136.03,136.1,135.88,135.88,52023.0,123.0686,123.1319,122.9329,122.9329,52023.0
2016-04-28 13:05:00,135.87,136.11,135.78,136.1,27811.0,122.9238,123.1409,122.8424,123.1319,27811.0
2016-04-28 13:10:00,136.1,136.13,135.96,136.0,38327.0,123.1319,123.159,123.0052,123.0414,38327.0
2016-04-28 13:15:00,136.01,136.07,135.96,135.97,24175.0,123.0505,123.1048,123.0052,123.0143,24175.0
2016-04-28 13:20:00,135.97,136.04,135.92,136.03,36343.0,123.0143,123.0776,122.969,123.0686,36343.0
2016-04-28 13:25:00,136.02,136.05,135.9,135.9,36108.0,123.0595,123.0867,122.951,122.951,36108.0
2016-04-28 13:30:00,135.91,136.04,135.88,136.04,33963.0,122.96,123.0776,122.9329,123.0776,33963.0
2016-04-28 13:35:00,136.04,136.2,136.04,136.11,29467.0,123.0776,123.2224,123.0776,123.1409,29467.0
2016-04-28 13:40:00,136.1,136.12,136.05,136.08,22032.0,123.1319,123.15,123.0867,123.1138,22032.0
2016-04-28 13:45:00,136.09,136.13,136.06,136.1,27741.0,123.1228,123.159,123.0957,123.1319,27741.0
2016-04-28 13:50:00,136.13,136.4,136.09,136.35,41886.0,123.159,123.4033,123.1228,123.3581,41886.0
2016-04-28 13:55:00,136.35,136.35,136.18,136.33,40777.0,123.3581,123.3581,123.2043,123.34,40777.0
2016-04-28 14:00:00,136.32,136.37,136.23,136.28,38323.0,123.3309,123.3762,123.2495,123.2947,38323.0
2016-04-28 14:05:00,136.29,136.36,136.1,136.2,35554.0,123.3038,123.3671,123.1319,123.2224,35554.0
2016-04-28 14:10:00,136.23,136.34,136.18,136.26,26903.0,123.2495,123.349,123.2043,123.2766,26903.0
2016-04-28 14:15:00,136.25,136.25,136.14,136.15,29443.0,123.2676,123.2676,123.1681,123.1771,29443.0
2016-04-28 14:20:00,136.16,136.21,135.96,136.21,46141.0,123.1862,123.2314,123.0052,123.2314,46141.0
2016-04-28 14:25:00,136.21,136.36,136.17,136.33,24700.0,123.2314,123.3671,123.1952,123.34,24700.0
2016-04-28 14:30:00,136.33,136.33,136.15,136.17,31405.0,123.34,123.34,123.1771,123.1952,31405.0
2016-04-28 14:35:00,136.17,136.26,136.05,136.06,31432.0,123.1952,123.2766,123.0867,123.0957,31432.0
2016-04-28 14:40:00,136.07,136.25,136.07,136.15,28767.0,123.1048,123.2676,123.1048,123.1771,28767.0
2016-04-28 14:45:00,136.12,136.13,135.97,136.03,30840.0,123.15,123.159,123.0143,123.0686,30840.0
2016-04-28 14:50:00,136.03,136.04,135.93,135.95,32742.0,123.0686,123.0776,122.9781,122.9962,32742.0
2016-04-28 14:55:00,135.96,135.99,135.77,135.79,42540.0,123.0052,123.0324,122.8333,122.8514,42540.0
2016-04-28 15:00:00,135.79,135.79,135.61,135.75,47796.0,122.8514,122.8514,122.6886,122.8152,47796.0
2016-04-28 15:05:00,135.76,135.87,135.67,135.68,39150.0,122.8243,122.9238,122.7429,122.7519,39150.0
2016-04-28 15:10:00,135.67,135.7,135.35,135.39,64305.0,122.7429,122.77,122.4534,122.4895,64305.0
2016-04-28 15:15:00,135.36,135.46,135.19,135.19,57537.0,122.4624,122.5529,122.3086,122.3086,57537.0
2016-04-28 15:20:00,135.21,135.31,135.02,135.04,73654.0,122.3267,122.4172,122.1548,122.1729,73654.0
2016-04-28 15:25:00,135.05,135.09,134.64,134.78,84876.0,122.1819,122.2181,121.811,121.9377,84876.0
2016-04-28 15:30:00,134.79,134.97,134.76,134.8,86492.0,121.9467,122.1096,121.9196,121.9558,86492.0
2016-04-28 15:35:00,134.8,134.95,134.61,134.8,84962.0,121.9558,122.0915,121.7839,121.9558,84962.0
2016-04-28 15:40:00,134.8,134.9,134.71,134.72,72351.0,121.9558,122.0462,121.8743,121.8834,72351.0
2016-04-28 15:45:00,134.71,134.97,134.64,134.66,106329.0,121.8743,122.1096,121.811,121.8291,106329.0
2016-04-28 15:50:00,134.64,134.75,134.5,134.6,121286.0,121.811,121.9105,121.6843,121.7748,121286.0
2016-04-28 15:55:00,134.6,134.96,134.52,134.82,184123.0,121.7748,122.1005,121.7024,121.9739,184123.0
2016-04-29 09:30:00,134.42,134.49,133.74,133.93,103241.0,121.612,121.6753,120.9968,121.1687,103241.0
2016-04-29 09:35:00,133.93,134.3,133.91,134.3,77287.0,121.1687,121.5034,121.1506,121.5034,77287.0
2016-04-29 09:40:00,134.26,134.27,134.05,134.07,68901.0,121.4672,121.4763,121.2772,121.2953,68901.0
2016-04-29 09:45:00,134.09,134.12,133.72,133.76,56950.0,121.3134,121.3406,120.9787,121.0149,56950.0
2016-04-29 09:50:00,133.75,134.04,133.62,133.71,50246.0,121.0058,121.2682,120.8882,120.9696,50246.0
2016-04-29 09:55:00,133.7,133.78,133.01,133.01,69205.0,120.9606,121.033,120.3363,120.3363,69205.0
2016-04-29 10:00:00,133.02,133.68,132.81,133.44,76013.0,120.3454,120.9425,120.1554,120.7253,76013.0
2016-04-29 10:05:00,133.42,133.68,133.4,133.67,31554.0,120.7073,120.9425,120.6892,120.9334,31554.0
2016-04-29 10:10:00,133.68,134.22,133.62,133.94,62824.0,120.9425,121.431,120.8882,121.1777,62824.0
2016-04-29 10:15:00,133.93,134.35,133.9,134.34,52218.0,121.1687,121.5486,121.1415,121.5396,52218.0
2016-04-29 10:20:00,134.3,134.44,134.04,134.18,28950.0,121.5034,121.6301,121.2682,121.3948,28950.0
2016-04-29 10:25:00,134.2,134.3,133.8,134.26,34492.0,121.4129,121.5034,121.051,121.4672,34492.0
2016-04-29 10:30:00,134.28,134.3,134.09,134.28,46060.0,121.4853,121.5034,121.3134,121.4853,46060.0
2016-04-29 10:35:00,134.3,134.4,134.24,134.32,63557.0,121.5034,121.5939,121.4491,121.5215,63557.0
2016-04-29 10:40:00,134.34,134.34,134.03,134.06,36773.0,121.5396,121.5396,121.2591,121.2863,36773.0
2016-04-29 10:45:00,134.05,134.12,133.96,133.98,26910.0,121.2772,121.3406,121.1958,121.2139,26910.0
2016-04-29 10:50:00,133.98,134.06,133.8,133.92,36423.0,121.2139,121.2863,121.051,121.1596,36423.0
2016-04-29 10:55:00,133.9,134.38,133.88,134.28,38773.0,121.1415,121.5758,121.1234,121.4853,38773.0
2016-04-29 11:00:00,134.27,134.33,133.86,134.02,54757.0,121.4763,121.5305,121.1053,121.2501,54757.0
2016-04-29 11:05:00,134.02,134.28,133.96,134.06,38682.0,121.2501,121.4853,121.1958,121.2863,38682.0
2016-04-29 11:10:00,134.04,134.28,133.91,134.18,31453.0,121.2682,121.4853,121.1506,121.3948,31453.0
2016-04-29 11:15:00,134.19,134.22,133.76,133.76,30309.0,121.4039,121.431,121.0149,121.0149,30309.0
2016-04-29 11:20:00,133.74,133.95,133.66,133.89,33237.0,120.9968,121.1868,120.9244,121.1325,33237.0
2016-04-29 11:25:00,133.89,134.14,133.81,133.9,24407.0,121.1325,121.3586,121.0601,121.1415,24407.0
2016-04-29 11:30:00,133.89,133.97,133.75,133.81,27656.0,121.1325,121.2048,121.0058,121.0601,27656.0
2016-04-29 11:35:00,133.78,133.8,133.5,133.59,38530.0,121.033,121.051,120.7796,120.8611,38530.0
2016-04-29 11:40:00,133.6,133.82,133.52,133.59,34319.0,120.8701,121.0691,120.7977,120.8611,34319.0
2016-04-29 11:45:00,133.6,133.98,133.58,133.96,27358.0,120.8701,121.2139,120.852,121.1958,27358.0
2016-04-29 11:50:00,133.96,134.08,133.9,134.02,32721.0,121.1958,121.3044,121.1415,121.2501,32721.0
2016-04-29 11:55:00,134.02,134.06,133.98,133.98,21707.0,121.2501,121.2863,121.2139,121.2139,21707.0
2016-04-29 12:00:00,133.96,133.98,133.7,133.79,16611.0,121.1958,121.2139,120.9606,121.042,16611.0
2016-04-29 12:05:00,133.82,133.96,133.76,133.78,15102.0,121.0691,121.1958,121.0149,121.033,15102.0
2016-04-29 12:10:00,133.8,133.96,133.74,133.87,16944.0,121.051,121.1958,120.9968,121.1144,16944.0
2016-04-29 12:15:00,133.84,134.17,133.84,134.17,45336.0,121.0872,121.3858,121.0872,121.3858,45336.0
2016-04-29 12:20:00,134.17,134.21,133.93,133.93,37054.0,121.3858,121.422,121.1687,121.1687,37054.0
2016-04-29 12:25:00,133.94,134.05,133.86,133.87,14412.0,121.1777,121.2772,121.1053,121.1144,14412.0
2016-04-29 12:30:00,133.88,133.97,133.73,133.97,19012.0,121.1234,121.2048,120.9877,121.2048,19012.0
2016-04-29 12:35:00,133.93,134.15,133.9,134.06,17869.0,121.1687,121.3677,121.1415,121.2863,17869.0
2016-04-29 12:40:00,134.05,134.09,133.83,133.88,24405.0,121.2772,121.3134,121.0782,121.1234,24405.0
2016-04-29 12:45:00,133.87,133.99,133.82,133.91,12828.0,121.1144,121.2229,121.0691,121.1506,12828.0
2016-04-29 12:50:00,133.95,134.14,133.92,133.96,16895.0,121.1868,121.3586,121.1596,121.1958,16895.0
2016-04-29 12:55:00,134.0,134.0,133.78,133.8,18164.0,121.232,121.232,121.033,121.051,18164.0
2016-04-29 13:00:00,133.79,133.89,133.78,133.89,14340.0,121.042,121.1325,121.033,121.1325,14340.0
2016-04-29 13:05:00,133.91,134.15,133.86,134.14,17984.0,121.1506,121.3677,121.1053,121.3586,17984.0
2016-04-29 13:10:00,134.15,134.3,134.08,134.3,29199.0,121.3677,121.5034,121.3044,121.5034,29199.0
2016-04-29 13:15:00,134.28,134.34,134.18,134.32,18365.0,121.4853,121.5396,121.3948,121.5215,18365.0
2016-04-29 13:20:00,134.29,134.32,134.15,134.25,13848.0,121.4944,121.5215,121.3677,121.4582,13848.0
2016-04-29 13:25:00,134.23,134.31,134.18,134.28,23957.0,121.4401,121.5125,121.3948,121.4853,23957.0
2016-04-29 13:30:00,134.3,134.34,134.11,134.13,15532.0,121.5034,121.5396,121.3315,121.3496,15532.0
2016-04-29 13:35:00,134.17,134.25,134.04,134.12,21098.0,121.3858,121.4582,121.2682,121.3406,21098.0
2016-04-29 13:40:00,134.11,134.11,133.95,134.07,14864.0,121.3315,121.3315,121.1868,121.2953,14864.0
2016-04-29 13:45:00,134.06,134.09,133.9,133.98,25599.0,121.2863,121.3134,121.1415,121.2139,25599.0
2016-04-29 13:50:00,133.94,134.03,133.87,133.96,21403.0,121.1777,121.2591,121.1144,121.1958,21403.0
2016-04-29 13:55:00,133.95,133.95,133.75,133.83,12946.0,121.1868,121.1868,121.0058,121.0782,12946.0
2016-04-29 14:00:00,133.83,134.07,133.83,134.07,15695.0,121.0782,121.2953,121.0782,121.2953,15695.0
2016-04-29 14:05:00,134.05,134.05,133.73,133.75,18325.0,121.2772,121.2772,120.9877,121.0058,18325.0
2016-04-29 14:10:00,133.74,133.76,133.57,133.73,20374.0,120.9968,121.0149,120.843,120.9877,20374.0
2016-04-29 14:15:00,133.73,133.76,133.39,133.7,41210.0,120.9877,121.0149,120.6801,120.9606,41210.0
2016-04-29 14:20:00,133.7,133.9,133.66,133.82,16210.0,120.9606,121.1415,120.9244,121.0691,16210.0
2016-04-29 14:25:00,133.81,134.09,133.77,134.06,21187.0,121.0601,121.3134,121.0239,121.2863,21187.0
2016-04-29 14:30:00,134.04,134.06,133.88,134.0,27956.0,121.2682,121.2863,121.1234,121.232,27956.0
2016-04-29 14:35:00,133.97,133.98,133.82,133.83,10372.0,121.2048,121.2139,121.0691,121.0782,10372.0
2016-04-29 14:40:00,133.85,133.85,133.71,133.78,23739.0,121.0963,121.0963,120.9696,121.033,23739.0
2016-04-29 14:45:00,133.76,133.96,133.73,133.89,33888.0,121.0149,121.1958,120.9877,121.1325,33888.0
2016-04-29 14:50:00,133.9,133.92,133.73,133.82,15465.0,121.1415,121.1596,120.9877,121.0691,15465.0
2016-04-29 14:55:00,133.83,133.92,133.75,133.85,18502.0,121.0782,121.1596,121.0058,121.0963,18502.0
2016-04-29 15:00:00,133.84,134.04,133.81,133.88,20878.0,121.0872,121.2682,121.0601,121.1234,20878.0
2016-04-29 15:05:00,133.87,134.14,133.87,134.05,31222.0,121.1144,121.3586,121.1144,121.2772,31222.0
2016-04-29 15:10:00,134.05,134.18,133.94,134.12,25556.0,121.2772,121.3948,121.1777,121.3406,25556.0
2016-04-29 15:15:00,134.14,134.24,134.11,134.19,23317.0,121.3586,121.4491,121.3315,121.4039,23317.0
2016-04-29 15:20:00,134.16,134.31,134.09,134.19,33962.0,121.3767,121.5125,121.3134,121.4039,33962.0
2016-04-29 15:25:00,134.18,134.19,134.03,134.08,37570.0,121.3948,121.4039,121.2591,121.3044,37570.0
2016-04-29 15:30:00,134.1,134.67,134.09,134.67,51036.0,121.3225,121.8381,121.3134,121.8381,51036.0
2016-04-29 15:35:00,134.67,134.89,134.64,134.8,119419.0,121.8381,122.0372,121.811,121.9558,119419.0
2016-04-29 15:40:00,134.83,134.94,134.79,134.91,103431.0,121.9829,122.0824,121.9467,122.0553,103431.0
2016-04-29 15:45:00,134.92,135.23,134.86,134.91,96231.0,122.0643,122.3448,122.01,122.0553,96231.0
2016-04-29 15:50:00,134.91,135.02,134.78,134.97,71521.0,122.0553,122.1548,121.9377,122.1096,71521.0
2016-04-29 15:55:00,134.96,135.03,134.7,134.83,156983.0,122.1005,122.1638,121.8653,121.9829,156983.0
2016-05-02 09:30:00,134.38,134.78,134.09,134.21,172924.0,121.5758,121.9377,121.3134,121.422,172924.0
2016-05-02 09:35:00,134.22,134.24,133.73,133.94,70629.0,121.431,121.4491,120.9877,121.1777,70629.0
2016-05-02 09:40:00,133.87,134.03,133.51,133.55,68709.0,121.1144,121.2591,120.7887,120.8249,68709.0
2016-05-02 09:45:00,133.55,133.73,133.22,133.65,52819.0,120.8249,120.9877,120.5263,120.9153,52819.0
2016-05-02 09:50:00,133.58,133.99,133.5,133.98,52313.0,120.852,121.2229,120.7796,121.2139,52313.0
2016-05-02 09:55:00,133.91,134.07,133.8,133.86,28372.0,121.1506,121.2953,121.051,121.1053,28372.0
2016-05-02 10:00:00,133.88,134.3,133.77,134.22,37471.0,121.1234,121.5034,121.0239,121.431,37471.0
2016-05-02 10:05:00,134.2,134.45,134.2,134.44,57271.0,121.4129,121.6391,121.4129,121.6301,57271.0
2016-05-02 10:10:00,134.47,134.63,134.34,134.57,58047.0,121.6572,121.802,121.5396,121.7477,58047.0
2016-05-02 10:15:00,134.53,134.93,134.52,134.8,37836.0,121.7115,122.0734,121.7024,121.9558,37836.0
2016-05-02 10:20:00,134.81,135.0,134.81,134.91,47050.0,121.9648,122.1367,121.9648,122.0553,47050.0
2016-05-02 10:25:00,134.9,135.0,134.82,134.83,20835.0,122.0462,122.1367,121.9739,121.9829,20835.0
2016-05-02 10:30:00,134.86,134.93,134.59,134.61,26321.0,122.01,122.0734,121.7658,121.7839,26321.0
2016-05-02 10:35:00,134.61,134.64,134.41,134.51,25930.0,121.7839,121.811,121.6029,121.6934,25930.0
2016-05-02 10:40:00,134.52,134.64,134.47,134.59,18522.0,121.7024,121.811,121.6572,121.7658,18522.0
2016-05-02 10:45:00,134.62,134.91,134.62,134.9,18868.0,121.7929,122.0553,121.7929,122.0462,18868.0
2016-05-02 10:50:00,134.89,134.89,134.2,134.37,54396.0,122.0372,122.0372,121.4129,121.5667,54396.0
2016-05-02 10:55:00,134.36,134.36,134.05,134.26,39864.0,121.5577,121.5577,121.2772,121.4672,39864.0
2016-05-02 11:00:00,134.26,134.55,134.24,134.55,37753.0,121.4672,121.7296,121.4491,121.7296,37753.0
2016-05-02 11:05:00,134.53,134.72,134.36,134.45,39766.0,121.7115,121.8834,121.5577,121.6391,39766.0
2016-05-02 11:10:00,134.42,134.61,134.21,134.25,25738.0,121.612,121.7839,121.422,121.4582,25738.0
2016-05-02 11:15:00,134.21,134.35,134.19,134.35,53518.0,121.422,121.5486,121.4039,121.5486,53518.0
2016-05-02 11:20:00,134.36,134.43,134.23,134.42,47481.0,121.5577,121.621,121.4401,121.612,47481.0
2016-05-02 11:25:00,134.41,134.44,134.23,134.38,32580.0,121.6029,121.6301,121.4401,121.5758,32580.0
2016-05-02 11:30:00,134.38,134.47,134.22,134.35,32119.0,121.5758,121.6572,121.431,121.5486,32119.0
2016-05-02 11:35:00,134.36,134.63,134.34,134.55,26588.0,121.5577,121.802,121.5396,121.7296,26588.0
2016-05-02 11:40:00,134.54,134.55,134.35,134.37,21361.0,121.7205,121.7296,121.5486,121.5667,21361.0
2016-05-02 11:45:00,134.34,134.39,134.16,134.2,16486.0,121.5396,121.5848,121.3767,121.4129,16486.0
2016-05-02 11:50:00,134.19,134.2,134.04,134.07,49817.0,121.4039,121.4129,121.2682,121.2953,49817.0
2016-05-02 11:55:00,134.06,134.19,133.92,133.95,44657.0,121.2863,121.4039,121.1596,121.1868,44657.0
2016-05-02 12:00:00,133.93,134.03,133.89,133.94,42053.0,121.1687,121.2591,121.1325,121.1777,42053.0
2016-05-02 12:05:00,133.97,134.13,133.96,134.1,24713.0,121.2048,121.3496,121.1958,121.3225,24713.0
2016-05-02 12:10:00,134.1,134.19,134.02,134.03,25858.0,121.3225,121.4039,121.2501,121.2591,25858.0
2016-05-02 12:15:00,134.04,134.14,133.99,134.14,32719.0,121.2682,121.3586,121.2229,121.3586,32719.0
2016-05-02 12:20:00,134.14,134.33,134.14,134.27,13665.0,121.3586,121.5305,121.3586,121.4763,13665.0
2016-05-02 12:25:00,134.28,134.29,134.16,134.16,17335.0,121.4853,121.4944,121.3767,121.3767,17335.0
2016-05-02 12:30:00,134.17,134.45,134.17,134.36,19745.0,121.3858,121.6391,121.3858,121.5577,19745.0
2016-05-02 12:35:00,134.38,134.44,134.3,134.34,22671.0,121.5758,121.6301,121.5034,121.5396,22671.0
2016-05-02 12:40:00,134.32,134.43,134.24,134.3,11817.0,121.5215,121.621,121.4491,121.5034,11817.0
2016-05-02 12:45:00,134.26,134.43,134.22,134.39,15672.0,121.4672,121.621,121.431,121.5848,15672.0
2016-05-02 12:50:00,134.37,134.38,134.28,134.29,10802.0,121.5667,121.5758,121.4853,121.4944,10802.0
2016-05-02 12:55:00,134.29,134.42,134.27,134.39,27534.0,121.4944,121.612,121.4763,121.5848,27534.0
2016-05-02 13:00:00,134.38,134.42,134.29,134.3,29763.0,121.5758,121.612,121.4944,121.5034,29763.0
2016-05-02 13:05:00,134.3,134.3,134.08,134.08,24038.0,121.5034,121.5034,121.3044,121.3044,24038.0
2016-05-02 13:10:00,134.08,134.29,134.04,134.16,34825.0,121.3044,121.4944,121.2682,121.3767,34825.0
2016-05-02 13:15:00,134.19,134.28,134.15,134.18,30086.0,121.4039,121.4853,121.3677,121.3948,30086.0
2016-05-02 13:20:00,134.15,134.27,134.12,134.16,35627.0,121.3677,121.4763,121.3406,121.3767,35627.0
2016-05-02 13:25:00,134.16,134.34,134.13,134.3,24439.0,121.3767,121.5396,121.3496,121.5034,24439.0
2016-05-02 13:30:00,134.31,134.34,134.21,134.26,37461.0,121.5125,121.5396,121.422,121.4672,37461.0
2016-05-02 13:35:00,134.26,134.29,134.17,134.18,22964.0,121.4672,121.4944,121.3858,121.3948,22964.0
2016-05-02 13:40:00,134.17,134.17,134.01,134.1,30275.0,121.3858,121.3858,121.241,121.3225,30275.0
2016-05-02 13:45:00,134.09,134.17,134.01,134.14,20358.0,121.3134,121.3858,121.241,121.3586,20358.0
2016-05-02 13:50:00,134.14,134.18,134.03,134.05,21860.0,121.3586,121.3948,121.2591,121.2772,21860.0
2016-05-02 13:55:00,134.04,134.09,134.01,134.04,34756.0,121.2682,121.3134,121.241,121.2682,34756.0
2016-05-02 14:00:00,134.07,134.11,133.95,133.96,31132.0,121.2953,121.3315,121.1868,121.1958,31132.0
2016-05-02 14:05:00,133.96,134.09,133.95,133.99,31839.0,121.1958,121.3134,121.1868,121.2229,31839.0
2016-05-02 14:10:00,133.99,134.15,133.98,134.15,27928.0,121.2229,121.3677,121.2139,121.3677,27928.0
2016-05-02 14:15:00,134.15,134.26,134.1,134.17,28081.0,121.3677,121.4672,121.3225,121.3858,28081.0
2016-05-02 14:20:00,134.2,134.2,134.05,134.11,22989.0,121.4129,121.4129,121.2772,121.3315,22989.0
2016-05-02 14:25:00,134.1,134.14,134.05,134.11,21399.0,121.3225,121.3586,121.2772,121.3315,21399.0
2016-05-02 14:30:00,134.11,134.22,134.06,134.11,25761.0,121.3315,121.431,121.2863,121.3315,25761.0
2016-05-02 14:35:00,134.12,134.13,133.96,133.97,48850.0,121.3406,121.3496,121.1958,121.2048,48850.0
2016-05-02 14:40:00,133.98,134.03,133.93,134.0,28781.0,121.2139,121.2591,121.1687,121.232,28781.0
2016-05-02 14:45:00,134.01,134.08,134.0,134.08,27012.0,121.241,121.3044,121.232,121.3044,27012.0
2016-05-02 14:50:00,134.09,134.13,133.99,133.99,21277.0,121.3134,121.3496,121.2229,121.2229,21277.0
2016-05-02 14:55:00,134.01,134.06,133.96,133.98,25067.0,121.241,121.2863,121.1958,121.2139,25067.0
2016-05-02 15:00:00,133.96,134.17,133.96,134.16,59807.0,121.1958,121.3858,121.1958,121.3767,59807.0
2016-05-02 15:05:00,134.18,134.22,134.13,134.2,34138.0,121.3948,121.431,121.3496,121.4129,34138.0
2016-05-02 15:10:00,134.22,134.22,134.11,134.18,47120.0,121.431,121.431,121.3315,121.3948,47120.0
2016-05-02 15:15:00,134.19,134.2,134.09,134.09,32773.0,121.4039,121.4129,121.3134,121.3134,32773.0
2016-05-02 15:20:00,134.1,134.13,134.03,134.11,30601.0,121.3225,121.3496,121.2591,121.3315,30601.0
2016-05-02 15:25:00,134.11,134.22,134.09,134.09,36968.0,121.3315,121.431,121.3134,121.3134,36968.0
2016-05-02 15:30:00,134.1,134.1,134.01,134.08,57215.0,121.3225,121.3225,121.241,121.3044,57215.0
2016-05-02 15:35:00,134.1,134.23,134.09,134.19,83548.0,121.3225,121.4401,121.3134,121.4039,83548.0
2016-05-02 15:40:00,134.2,134.22,134.15,134.19,57888.0,121.4129,121.431,121.3677,121.4039,57888.0
2016-05-02 15:45:00,134.21,134.21,134.01,134.04,57316.0,121.422,121.422,121.241,121.2682,57316.0
2016-05-02 15:50:00,134.02,134.04,133.86,133.96,104587.0,121.2501,121.2682,121.1053,121.1958,104587.0
2016-05-02 15:55:00,133.99,134.06,133.93,134.01,189891.0,121.2229,121.2863,121.1687,121.241,189891.0
2016-05-03 09:30:00,132.86,133.2,132.48,132.67,149931.0,120.2006,120.5082,119.8568,120.0287,149931.0
2016-05-03 09:35:00,132.71,132.92,132.34,132.66,71202.0,120.0649,120.2549,119.7302,120.0197,71202.0
2016-05-03 09:40:00,132.75,132.81,132.51,132.52,49100.0,120.1011,120.1554,119.884,119.893,49100.0
2016-05-03 09:45:00,132.51,132.72,132.14,132.16,52402.0,119.884,120.074,119.5492,119.5673,52402.0
2016-05-03 09:50:00,132.14,132.42,132.0,132.04,64060.0,119.5492,119.8025,119.4226,119.4587,64060.0
2016-05-03 09:55:00,132.05,132.47,132.03,132.37,48232.0,119.4678,119.8478,119.4497,119.7573,48232.0
2016-05-03 10:00:00,132.37,132.41,132.07,132.19,70442.0,119.7573,119.7935,119.4859,119.5945,70442.0
2016-05-03 10:05:00,132.2,132.39,132.11,132.28,47126.0,119.6035,119.7754,119.5221,119.6759,47126.0
2016-05-03 10:10:00,132.28,132.3,132.04,132.12,35059.0,119.6759,119.694,119.4587,119.5311,35059.0
2016-05-03 10:15:00,132.11,132.36,132.03,132.36,32817.0,119.5221,119.7483,119.4497,119.7483,32817.0
2016-05-03 10:20:00,132.36,132.4,132.19,132.26,53157.0,119.7483,119.7844,119.5945,119.6578,53157.0
2016-05-03 10:25:00,132.29,132.49,132.18,132.24,52992.0,119.6849,119.8659,119.5854,119.6397,52992.0
2016-05-03 10:30:00,132.22,132.34,132.12,132.13,40632.0,119.6216,119.7302,119.5311,119.5402,40632.0
2016-05-03 10:35:00,132.13,132.28,132.01,132.24,57499.0,119.5402,119.6759,119.4316,119.6397,57499.0
2016-05-03 10:40:00,132.25,132.31,132.01,132.15,59248.0,119.6487,119.703,119.4316,119.5583,59248.0
2016-05-03 10:45:00,132.13,132.28,132.11,132.19,30845.0,119.5402,119.6759,119.5221,119.5945,30845.0
2016-05-03 10:50:00,132.2,132.35,131.96,132.0,54920.0,119.6035,119.7392,119.3864,119.4226,54920.0
2016-05-03 10:55:00,132.0,132.14,131.83,131.98,36341.0,119.4226,119.5492,119.2688,119.4045,36341.0
2016-05-03 11:00:00,132.0,132.15,131.82,132.15,49557.0,119.4226,119.5583,119.2597,119.5583,49557.0
2016-05-03 11:05:00,132.16,132.22,132.01,132.12,28622.0,119.5673,119.6216,119.4316,119.5311,28622.0
2016-05-03 11:10:00,132.1,132.1,131.9,131.98,23247.0,119.513,119.513,119.3321,119.4045,23247.0
2016-05-03 11:15:00,131.96,132.01,131.6,131.69,90823.0,119.3864,119.4316,119.0607,119.1421,90823.0
2016-05-03 11:20:00,131.67,131.69,131.46,131.46,43870.0,119.124,119.1421,118.934,118.934,43870.0
2016-05-03 11:25:00,131.49,131.75,131.46,131.59,27101.0,118.9612,119.1964,118.934,119.0516,27101.0
2016-05-03 11:30:00,131.6,131.82,131.5,131.75,47379.0,119.0607,119.2597,118.9702,119.1964,47379.0
2016-05-03 11:35:00,131.75,131.93,131.69,131.8,35719.0,119.1964,119.3592,119.1421,119.2416,35719.0
2016-05-03 11:40:00,131.83,132.04,131.7,132.02,38636.0,119.2688,119.4587,119.1511,119.4407,38636.0
2016-05-03 11:45:00,132.01,132.1,131.91,131.95,43875.0,119.4316,119.513,119.3411,119.3773,43875.0
2016-05-03 11:50:00,131.94,132.11,131.86,131.95,40284.0,119.3683,119.5221,119.2959,119.3773,40284.0
2016-05-03 11:55:00,131.96,132.09,131.9,131.99,33850.0,119.3864,119.504,119.3321,119.4135,33850.0
2016-05-03 12:00:00,132.0,132.04,131.94,132.0,50156.0,119.4226,119.4587,119.3683,119.4226,50156.0
2016-05-03 12:05:00,131.98,132.03,131.92,131.97,34808.0,119.4045,119.4497,119.3502,119.3954,34808.0
2016-05-03 12:10:00,131.96,132.01,131.91,131.98,32548.0,119.3864,119.4316,119.3411,119.4045,32548.0
2016-05-03 12:15:00,131.99,132.16,131.93,132.16,30387.0,119.4135,119.5673,119.3592,119.5673,30387.0
2016-05-03 12:20:00,132.17,132.26,132.07,132.21,24942.0,119.5764,119.6578,119.4859,119.6125,24942.0
2016-05-03 12:25:00,132.22,132.27,132.16,132.21,28351.0,119.6216,119.6668,119.5673,119.6125,28351.0
2016-05-03 12:30:00,132.21,132.36,132.21,132.36,14979.0,119.6125,119.7483,119.6125,119.7483,14979.0
2016-05-03 12:35:00,132.36,132.56,132.3,132.56,26612.0,119.7483,119.9292,119.694,119.9292,26612.0
2016-05-03 12:40:00,132.54,132.61,132.48,132.52,20962.0,119.9111,119.9744,119.8568,119.893,20962.0
2016-05-03 12:45:00,132.51,132.57,132.4,132.54,20822.0,119.884,119.9382,119.7844,119.9111,20822.0
2016-05-03 12:50:00,132.52,132.66,132.51,132.53,27535.0,119.893,120.0197,119.884,119.9021,27535.0
2016-05-03 12:55:00,132.53,132.66,132.51,132.62,16612.0,119.9021,120.0197,119.884,119.9835,16612.0
2016-05-03 13:00:00,132.61,132.75,132.61,132.73,27717.0,119.9744,120.1011,119.9744,120.083,27717.0
2016-05-03 13:05:00,132.71,133.0,132.7,132.99,20002.0,120.0649,120.3273,120.0559,120.3182,20002.0
2016-05-03 13:10:00,133.0,133.0,132.84,132.84,21940.0,120.3273,120.3273,120.1825,120.1825,21940.0
2016-05-03 13:15:00,132.88,132.93,132.83,132.91,18906.0,120.2187,120.2639,120.1735,120.2458,18906.0
2016-05-03 13:20:00,132.93,132.98,132.87,132.96,21588.0,120.2639,120.3092,120.2097,120.2911,21588.0
2016-05-03 13:25:00,132.96,133.1,132.93,133.05,20350.0,120.2911,120.4177,120.2639,120.3725,20350.0
2016-05-03 13:30:00,133.05,133.21,133.02,133.04,21123.0,120.3725,120.5173,120.3454,120.3635,21123.0
2016-05-03 13:35:00,133.02,133.27,133.02,133.22,20468.0,120.3454,120.5715,120.3454,120.5263,20468.0
2016-05-03 13:40:00,133.21,133.31,133.08,133.09,14964.0,120.5173,120.6077,120.3997,120.4087,14964.0
2016-05-03 13:45:00,133.1,133.23,133.08,133.21,19900.0,120.4177,120.5354,120.3997,120.5173,19900.0
2016-05-03 13:50:00,133.23,133.28,133.15,133.15,28686.0,120.5354,120.5806,120.463,120.463,28686.0
2016-05-03 13:55:00,133.15,133.23,132.94,132.96,55937.0,120.463,120.5354,120.273,120.2911,55937.0
2016-05-03 14:00:00,132.96,133.1,132.95,133.05,40879.0,120.2911,120.4177,120.282,120.3725,40879.0
2016-05-03 14:05:00,133.06,133.12,132.99,133.12,35510.0,120.3816,120.4358,120.3182,120.4358,35510.0
2016-05-03 14:10:00,133.12,133.16,132.94,132.95,22372.0,120.4358,120.472,120.273,120.282,22372.0
2016-05-03 14:15:00,132.95,133.03,132.81,132.82,28730.0,120.282,120.3544,120.1554,120.1644,28730.0
2016-05-03 14:20:00,132.82,132.97,132.8,132.9,19006.0,120.1644,120.3001,120.1463,120.2368,19006.0
2016-05-03 14:25:00,132.92,133.01,132.81,132.96,20113.0,120.2549,120.3363,120.1554,120.2911,20113.0
2016-05-03 14:30:00,132.97,133.03,132.89,132.92,21888.0,120.3001,120.3544,120.2278,120.2549,21888.0
2016-05-03 14:35:00,132.94,133.11,132.92,133.05,22860.0,120.273,120.4268,120.2549,120.3725,22860.0
2016-05-03 14:40:00,133.05,133.07,132.97,133.03,18029.0,120.3725,120.3906,120.3001,120.3544,18029.0
2016-05-03 14:45:00,133.03,133.07,132.85,132.86,25907.0,120.3544,120.3906,120.1916,120.2006,25907.0
2016-05-03 14:50:00,132.88,132.89,132.75,132.85,28949.0,120.2187,120.2278,120.1011,120.1916,28949.0
2016-05-03 14:55:00,132.87,132.97,132.78,132.88,37153.0,120.2097,120.3001,120.1282,120.2187,37153.0
2016-05-03 15:00:00,132.9,133.0,132.77,132.79,26470.0,120.2368,120.3273,120.1192,120.1373,26470.0
2016-05-03 15:05:00,132.78,132.89,132.77,132.81,35797.0,120.1282,120.2278,120.1192,120.1554,35797.0
2016-05-03 15:10:00,132.8,132.82,132.57,132.59,36807.0,120.1463,120.1644,119.9382,119.9563,36807.0
2016-05-03 15:15:00,132.58,132.59,132.47,132.55,48473.0,119.9473,119.9563,119.8478,119.9202,48473.0
2016-05-03 15:20:00,132.53,132.58,132.41,132.47,45619.0,119.9021,119.9473,119.7935,119.8478,45619.0
2016-05-03 15:25:00,132.48,132.63,132.47,132.48,47254.0,119.8568,119.9925,119.8478,119.8568,47254.0
2016-05-03 15:30:00,132.47,132.54,132.3,132.3,71421.0,119.8478,119.9111,119.694,119.694,71421.0
2016-05-03 15:35:00,132.3,132.46,132.29,132.42,76680.0,119.694,119.8387,119.6849,119.8025,76680.0
2016-05-03 15:40:00,132.42,132.46,132.31,132.37,91740.0,119.8025,119.8387,119.703,119.7573,91740.0
2016-05-03 15:45:00,132.36,132.67,132.34,132.61,87884.0,119.7483,120.0287,119.7302,119.9744,87884.0
2016-05-03 15:50:00,132.6,132.69,132.5,132.62,118074.0,119.9654,120.0468,119.8749,119.9835,118074.0
2016-05-03 15:55:00,132.6,132.62,132.42,132.47,181243.0,119.9654,119.9835,119.8025,119.8478,181243.0
2016-05-04 09:30:00,131.59,132.16,131.5,131.86,89161.0,119.0516,119.5673,118.9702,119.2959,89161.0
2016-05-04 09:35:00,131.8,131.8,131.16,131.32,65657.0,119.2416,119.2416,118.6626,118.8073,65657.0
2016-05-04 09:40:00,131.23,131.29,131.0,131.15,108491.0,118.7259,118.7802,118.5178,118.6535,108491.0
2016-05-04 09:45:00,131.08,131.53,131.01,131.47,44825.0,118.5902,118.9973,118.5269,118.9431,44825.0
2016-05-04 09:50:00,131.42,131.74,131.38,131.7,35404.0,118.8978,119.1873,118.8616,119.1511,35404.0
2016-05-04 09:55:00,131.74,132.14,131.68,131.77,53380.0,119.1873,119.5492,119.133,119.2145,53380.0
2016-05-04 10:00:00,131.79,132.09,131.73,132.06,34953.0,119.2326,119.504,119.1783,119.4768,34953.0
2016-05-04 10:05:00,132.01,132.03,131.62,131.88,46980.0,119.4316,119.4497,119.0788,119.314,46980.0
2016-05-04 10:10:00,131.89,132.31,131.89,132.09,32526.0,119.323,119.703,119.323,119.504,32526.0
2016-05-04 10:15:00,132.1,132.15,131.85,131.94,43607.0,119.513,119.5583,119.2868,119.3683,43607.0
2016-05-04 10:20:00,131.98,132.04,131.8,131.87,37377.0,119.4045,119.4587,119.2416,119.3049,37377.0
2016-05-04 10:25:00,131.85,131.98,131.81,131.97,32394.0,119.2868,119.4045,119.2507,119.3954,32394.0
2016-05-04 10:30:00,131.94,132.08,131.78,131.97,35090.0,119.3683,119.4949,119.2235,119.3954,35090.0
2016-05-04 10:35:00,131.92,132.06,131.78,131.97,82874.0,119.3502,119.4768,119.2235,119.3954,82874.0
2016-05-04 10:40:00,131.99,132.14,131.88,131.94,46532.0,119.4135,119.5492,119.314,119.3683,46532.0
2016-05-04 10:45:00,131.94,131.94,131.59,131.72,42124.0,119.3683,119.3683,119.0516,119.1692,42124.0
2016-05-04 10:50:00,131.71,131.79,131.66,131.75,15228.0,119.1602,119.2326,119.115,119.1964,15228.0
2016-05-04 10:55:00,131.76,131.84,131.58,131.64,36238.0,119.2054,119.2778,119.0426,119.0969,36238.0
2016-05-04 11:00:00,131.62,131.71,131.6,131.63,35596.0,119.0788,119.1602,119.0607,119.0878,35596.0
2016-05-04 11:05:00,131.66,131.69,131.44,131.44,44476.0,119.115,119.1421,118.9159,118.9159,44476.0
2016-05-04 11:10:00,131.48,131.57,131.43,131.44,32374.0,118.9521,119.0335,118.9069,118.9159,32374.0
2016-05-04 11:15:00,131.42,131.45,131.28,131.36,24397.0,118.8978,118.925,118.7712,118.8435,24397.0
2016-05-04 11:20:00,131.33,131.35,131.2,131.34,27342.0,118.8164,118.8345,118.6988,118.8254,27342.0
2016-05-04 11:25:00,131.36,131.36,131.14,131.22,41818.0,118.8435,118.8435,118.6445,118.7169,41818.0
2016-05-04 11:30:00,131.23,131.48,131.2,131.46,20982.0,118.7259,118.9521,118.6988,118.934,20982.0
2016-05-04 11:35:00,131.49,131.53,131.36,131.45,37581.0,118.9612,118.9973,118.8435,118.925,37581.0
2016-05-04 11:40:00,131.47,131.47,131.23,131.27,20835.0,118.9431,118.9431,118.7259,118.7621,20835.0
2016-05-04 11:45:00,131.26,131.48,131.25,131.42,13358.0,118.7531,118.9521,118.744,118.8978,13358.0
2016-05-04 11:50:00,131.42,131.48,131.31,131.31,27534.0,118.8978,118.9521,118.7983,118.7983,27534.0
2016-05-04 11:55:00,131.3,131.36,131.17,131.19,18643.0,118.7893,118.8435,118.6716,118.6897,18643.0
2016-05-04 12:00:00,131.2,131.36,131.2,131.29,21207.0,118.6988,118.8435,118.6988,118.7802,21207.0
2016-05-04 12:05:00,131.28,131.31,131.05,131.09,20126.0,118.7712,118.7983,118.5631,118.5993,20126.0
2016-05-04 12:10:00,131.08,131.27,131.06,131.27,30058.0,118.5902,118.7621,118.5721,118.7621,30058.0
2016-05-04 12:15:00,131.28,131.32,131.16,131.18,25017.0,118.7712,118.8073,118.6626,118.6807,25017.0
2016-05-04 12:20:00,131.15,131.3,131.12,131.24,14763.0,118.6535,118.7893,118.6264,118.735,14763.0
2016-05-04 12:25:00,131.26,131.29,130.96,131.02,42439.0,118.7531,118.7802,118.4817,118.5359,42439.0
2016-05-04 12:30:00,131.03,131.19,131.0,131.15,23672.0,118.545,118.6897,118.5178,118.6535,23672.0
2016-05-04 12:35:00,131.16,131.18,131.01,131.02,26153.0,118.6626,118.6807,118.5269,118.5359,26153.0
2016-05-04 12:40:00,131.01,131.04,130.92,130.96,15922.0,118.5269,118.554,118.4455,118.4817,15922.0
2016-05-04 12:45:00,130.98,131.04,130.95,130.96,15940.0,118.4997,118.554,118.4726,118.4817,15940.0
2016-05-04 12:50:00,130.97,131.02,130.87,130.95,30600.0,118.4907,118.5359,118.4002,118.4726,30600.0
2016-05-04 12:55:00,130.95,131.07,130.9,131.05,20935.0,118.4726,118.5812,118.4274,118.5631,20935.0
2016-05-04 13:00:00,131.03,131.11,131.0,131.04,28319.0,118.545,118.6174,118.5178,118.554,28319.0
2016-05-04 13:05:00,131.03,131.1,131.0,131.08,15988.0,118.545,118.6083,118.5178,118.5902,15988.0
2016-05-04 13:10:00,131.06,131.06,130.97,131.02,16734.0,118.5721,118.5721,118.4907,118.5359,16734.0
2016-05-04 13:15:00,131.02,131.2,131.02,131.17,20462.0,118.5359,118.6988,118.5359,118.6716,20462.0
2016-05-04 13:20:00,131.18,131.25,131.13,131.16,16847.0,118.6807,118.744,118.6355,118.6626,16847.0
2016-05-04 13:25:00,131.15,131.22,131.09,131.21,13765.0,118.6535,118.7169,118.5993,118.7078,13765.0
2016-05-04 13:30:00,131.24,131.27,131.15,131.2,24522.0,118.735,118.7621,118.6535,118.6988,24522.0
2016-05-04 13:35:00,131.21,131.27,131.06,131.12,20057.0,118.7078,118.7621,118.5721,118.6264,20057.0
2016-05-04 13:40:00,131.09,131.14,131.02,131.07,10876.0,118.5993,118.6445,118.5359,118.5812,10876.0
2016-05-04 13:45:00,131.03,131.03,130.92,130.96,19461.0,118.545,118.545,118.4455,118.4817,19461.0
2016-05-04 13:50:00,130.98,131.08,130.91,130.95,21254.0,118.4997,118.5902,118.4364,118.4726,21254.0
2016-05-04 13:55:00,130.93,130.99,130.9,130.91,22831.0,118.4545,118.5088,118.4274,118.4364,22831.0
2016-05-04 14:00:00,130.92,130.93,130.75,130.78,18470.0,118.4455,118.4545,118.2917,118.3188,18470.0
2016-05-04 14:05:00,130.79,130.8,130.69,130.77,28148.0,118.3279,118.3369,118.2374,118.3098,28148.0
2016-05-04 14:10:00,130.77,130.77,130.59,130.69,34364.0,118.3098,118.3098,118.1469,118.2374,34364.0
2016-05-04 14:15:00,130.68,130.69,130.56,130.64,20088.0,118.2283,118.2374,118.1198,118.1921,20088.0
2016-05-04 14:20:00,130.64,130.76,130.53,130.68,64601.0,118.1921,118.3007,118.0926,118.2283,64601.0
2016-05-04 14:25:00,130.67,130.9,130.67,130.87,19494.0,118.2193,118.4274,118.2193,118.4002,19494.0
2016-05-04 14:30:00,130.89,130.9,130.72,130.79,25576.0,118.4183,118.4274,118.2645,118.3279,25576.0
2016-05-04 14:35:00,130.8,130.93,130.77,130.92,19599.0,118.3369,118.4545,118.3098,118.4455,19599.0
2016-05-04 14:40:00,130.91,130.94,130.82,130.84,17457.0,118.4364,118.4636,118.355,118.3731,17457.0
2016-05-04 14:45:00,130.86,130.97,130.85,130.94,19225.0,118.3912,118.4907,118.3821,118.4636,19225.0
2016-05-04 14:50:00,130.94,131.03,130.9,130.93,32489.0,118.4636,118.545,118.4274,118.4545,32489.0
2016-05-04 14:55:00,130.96,131.04,130.93,130.97,36404.0,118.4817,118.554,118.4545,118.4907,36404.0
2016-05-04 15:00:00,130.96,131.01,130.88,130.92,28430.0,118.4817,118.5269,118.4093,118.4455,28430.0
2016-05-04 15:05:00,130.93,131.0,130.9,131.0,14750.0,118.4545,118.5178,118.4274,118.5178,14750.0
2016-05-04 15:10:00,131.0,131.09,130.93,131.09,30992.0,118.5178,118.5993,118.4545,118.5993,30992.0
2016-05-04 15:15:00,131.07,131.11,130.94,130.98,21028.0,118.5812,118.6174,118.4636,118.4997,21028.0
2016-05-04 15:20:00,130.97,131.04,130.93,131.0,23095.0,118.4907,118.554,118.4545,118.5178,23095.0
2016-05-04 15:25:00,130.99,131.03,130.79,130.84,31783.0,118.5088,118.545,118.3279,118.3731,31783.0
2016-05-04 15:30:00,130.84,130.96,130.8,130.91,47023.0,118.3731,118.4817,118.3369,118.4364,47023.0
2016-05-04 15:35:00,130.91,130.98,130.81,130.86,43132.0,118.4364,118.4997,118.3459,118.3912,43132.0
2016-05-04 15:40:00,130.87,131.12,130.87,130.96,61405.0,118.4002,118.6264,118.4002,118.4817,61405.0
2016-05-04 15:45:00,130.96,131.11,130.96,130.97,57182.0,118.4817,118.6174,118.4817,118.4907,57182.0
2016-05-04 15:50:00,130.97,130.99,130.79,130.83,106232.0,118.4907,118.5088,118.3279,118.364,106232.0
2016-05-04 15:55:00,130.83,130.9,130.71,130.89,171013.0,118.364,118.4274,118.2555,118.4183,171013.0
2016-05-05 09:30:00,131.73,132.34,131.12,132.34,86331.0,119.1783,119.7302,118.6264,119.7302,86331.0
2016-05-05 09:35:00,132.34,132.34,131.73,131.97,63157.0,119.7302,119.7302,119.1783,119.3954,63157.0
2016-05-05 09:40:00,131.92,132.09,131.88,131.96,33202.0,119.3502,119.504,119.314,119.3864,33202.0
2016-05-05 09:45:00,131.92,132.04,131.72,131.95,62183.0,119.3502,119.4587,119.1692,119.3773,62183.0
2016-05-05 09:50:00,131.93,132.44,131.87,132.38,44772.0,119.3592,119.8206,119.3049,119.7663,44772.0
2016-05-05 09:55:00,132.4,132.48,131.96,132.13,50732.0,119.7844,119.8568,119.3864,119.5402,50732.0
2016-05-05 10:00:00,132.13,132.37,132.04,132.31,52513.0,119.5402,119.7573,119.4587,119.703,52513.0
2016-05-05 10:05:00,132.36,132.38,132.0,132.09,35244.0,119.7483,119.7663,119.4226,119.504,35244.0
2016-05-05 10:10:00,132.1,132.19,132.06,132.15,40825.0,119.513,119.5945,119.4768,119.5583,40825.0
2016-05-05 10:15:00,132.15,132.18,131.93,132.03,40290.0,119.5583,119.5854,119.3592,119.4497,40290.0
2016-05-05 10:20:00,132.09,132.14,131.82,131.88,48988.0,119.504,119.5492,119.2597,119.314,48988.0
2016-05-05 10:25:00,131.85,131.87,131.65,131.73,64807.0,119.2868,119.3049,119.1059,119.1783,64807.0
2016-05-05 10:30:00,131.72,131.83,131.64,131.67,39161.0,119.1692,119.2688,119.0969,119.124,39161.0
2016-05-05 10:35:00,131.65,131.68,131.49,131.68,45010.0,119.1059,119.133,118.9612,119.133,45010.0
2016-05-05 10:40:00,131.64,131.83,131.64,131.82,35266.0,119.0969,119.2688,119.0969,119.2597,35266.0
2016-05-05 10:45:00,131.83,131.83,131.62,131.65,45567.0,119.2688,119.2688,119.0788,119.1059,45567.0
2016-05-05 10:50:00,131.64,131.76,131.59,131.61,26600.0,119.0969,119.2054,119.0516,119.0697,26600.0
2016-05-05 10:55:00,131.61,131.8,131.56,131.64,70544.0,119.0697,119.2416,119.0245,119.0969,70544.0
2016-05-05 11:00:00,131.64,131.74,131.61,131.74,99137.0,119.0969,119.1873,119.0697,119.1873,99137.0
2016-05-05 11:05:00,131.73,131.96,131.68,131.84,36839.0,119.1783,119.3864,119.133,119.2778,36839.0
2016-05-05 11:10:00,131.83,131.84,131.61,131.62,19976.0,119.2688,119.2778,119.0697,119.0788,19976.0
2016-05-05 11:15:00,131.62,131.98,131.62,131.89,45440.0,119.0788,119.4045,119.0788,119.323,45440.0
2016-05-05 11:20:00,131.87,131.89,131.59,131.63,47369.0,119.3049,119.323,119.0516,119.0878,47369.0
2016-05-05 11:25:00,131.65,131.82,131.65,131.78,43805.0,119.1059,119.2597,119.1059,119.2235,43805.0
2016-05-05 11:30:00,131.77,131.78,131.43,131.56,48545.0,119.2145,119.2235,118.9069,119.0245,48545.0
2016-05-05 11:35:00,131.58,131.86,131.55,131.78,28385.0,119.0426,119.2959,119.0154,119.2235,28385.0
2016-05-05 11:40:00,131.81,131.93,131.79,131.93,30844.0,119.2507,119.3592,119.2326,119.3592,30844.0
2016-05-05 11:45:00,131.93,131.95,131.85,131.94,28042.0,119.3592,119.3773,119.2868,119.3683,28042.0
2016-05-05 11:50:00,131.91,132.24,131.91,132.23,47847.0,119.3411,119.6397,119.3411,119.6306,47847.0
2016-05-05 11:55:00,132.22,132.3,132.15,132.23,130484.0,119.6216,119.694,119.5583,119.6306,130484.0
2016-05-05 12:00:00,132.2,132.47,132.17,132.43,46512.0,119.6035,119.8478,119.5764,119.8116,46512.0
2016-05-05 12:05:00,132.44,132.56,132.43,132.52,53357.0,119.8206,119.9292,119.8116,119.893,53357.0
2016-05-05 12:10:00,132.52,132.58,132.47,132.49,61350.0,119.893,119.9473,119.8478,119.8659,61350.0
2016-05-05 12:15:00,132.49,132.53,132.48,132.5,48065.0,119.8659,119.9021,119.8568,119.8749,48065.0
2016-05-05 12:20:00,132.51,132.52,132.26,132.26,35931.0,119.884,119.893,119.6578,119.6578,35931.0
2016-05-05 12:25:00,132.29,132.47,132.26,132.4,26384.0,119.6849,119.8478,119.6578,119.7844,26384.0
2016-05-05 12:30:00,132.4,132.6,132.38,132.58,46854.0,119.7844,119.9654,119.7663,119.9473,46854.0
2016-05-05 12:35:00,132.58,132.58,132.49,132.53,15243.0,119.9473,119.9473,119.8659,119.9021,15243.0
2016-05-05 12:40:00,132.5,132.64,132.47,132.6,37730.0,119.8749,120.0016,119.8478,119.9654,37730.0
2016-05-05 12:45:00,132.61,132.61,132.49,132.54,17064.0,119.9744,119.9744,119.8659,119.9111,17064.0
2016-05-05 12:50:00,132.53,132.55,132.48,132.5,28672.0,119.9021,119.9202,119.8568,119.8749,28672.0
2016-05-05 12:55:00,132.51,132.58,132.46,132.46,47864.0,119.884,119.9473,119.8387,119.8387,47864.0
2016-05-05 13:00:00,132.49,132.52,132.4,132.43,27324.0,119.8659,119.893,119.7844,119.8116,27324.0
2016-05-05 13:05:00,132.41,132.42,132.14,132.14,27544.0,119.7935,119.8025,119.5492,119.5492,27544.0
2016-05-05 13:10:00,132.14,132.22,132.0,132.0,46546.0,119.5492,119.6216,119.4226,119.4226,46546.0
2016-05-05 13:15:00,132.02,132.02,131.84,132.0,21130.0,119.4407,119.4407,119.2778,119.4226,21130.0
2016-05-05 13:20:00,131.97,132.03,131.84,131.88,21254.0,119.3954,119.4497,119.2778,119.314,21254.0
2016-05-05 13:25:00,131.86,131.93,131.77,131.8,32629.0,119.2959,119.3592,119.2145,119.2416,32629.0
2016-05-05 13:30:00,131.81,131.84,131.62,131.65,45147.0,119.2507,119.2778,119.0788,119.1059,45147.0
2016-05-05 13:35:00,131.68,131.69,131.6,131.65,19906.0,119.133,119.1421,119.0607,119.1059,19906.0
2016-05-05 13:40:00,131.68,131.85,131.68,131.81,18827.0,119.133,119.2868,119.133,119.2507,18827.0
2016-05-05 13:45:00,131.81,131.84,131.75,131.75,16101.0,119.2507,119.2778,119.1964,119.1964,16101.0
2016-05-05 13:50:00,131.76,131.79,131.7,131.73,20664.0,119.2054,119.2326,119.1511,119.1783,20664.0
2016-05-05 13:55:00,131.72,131.85,131.71,131.76,25611.0,119.1692,119.2868,119.1602,119.2054,25611.0
2016-05-05 14:00:00,131.73,131.84,131.67,131.84,45041.0,119.1783,119.2778,119.124,119.2778,45041.0
2016-05-05 14:05:00,131.84,131.89,131.79,131.82,31755.0,119.2778,119.323,119.2326,119.2597,31755.0
2016-05-05 14:10:00,131.82,131.88,131.77,131.81,26775.0,119.2597,119.314,119.2145,119.2507,26775.0
2016-05-05 14:15:00,131.81,131.86,131.62,131.62,43757.0,119.2507,119.2959,119.0788,119.0788,43757.0
2016-05-05 14:20:00,131.66,131.83,131.63,131.8,25583.0,119.115,119.2688,119.0878,119.2416,25583.0
2016-05-05 14:25:00,131.8,131.84,131.63,131.65,15655.0,119.2416,119.2778,119.0878,119.1059,15655.0
2016-05-05 14:30:00,131.64,131.66,131.57,131.59,42572.0,119.0969,119.115,119.0335,119.0516,42572.0
2016-05-05 14:35:00,131.57,131.75,131.54,131.6,52925.0,119.0335,119.1964,119.0064,119.0607,52925.0
2016-05-05 14:40:00,131.59,131.78,131.59,131.77,26615.0,119.0516,119.2235,119.0516,119.2145,26615.0
2016-05-05 14:45:00,131.77,131.92,131.77,131.82,29194.0,119.2145,119.3502,119.2145,119.2597,29194.0
2016-05-05 14:50:00,131.81,131.86,131.68,131.68,22676.0,119.2507,119.2959,119.133,119.133,22676.0
2016-05-05 14:55:00,131.67,131.76,131.58,131.58,29559.0,119.124,119.2054,119.0426,119.0426,29559.0
2016-05-05 15:00:00,131.6,131.7,131.56,131.7,21837.0,119.0607,119.1511,119.0245,119.1511,21837.0
2016-05-05 15:05:00,131.7,131.84,131.68,131.81,42440.0,119.1511,119.2778,119.133,119.2507,42440.0
2016-05-05 15:10:00,131.81,132.09,131.8,132.08,51763.0,119.2507,119.504,119.2416,119.4949,51763.0
2016-05-05 15:15:00,132.08,132.08,131.81,131.9,50879.0,119.4949,119.4949,119.2507,119.3321,50879.0
2016-05-05 15:20:00,131.91,132.05,131.9,132.05,60065.0,119.3411,119.4678,119.3321,119.4678,60065.0
2016-05-05 15:25:00,132.06,132.09,131.94,132.0,54304.0,119.4768,119.504,119.3683,119.4226,54304.0
2016-05-05 15:30:00,132.0,132.02,131.92,131.99,61645.0,119.4226,119.4407,119.3502,119.4135,61645.0
2016-05-05 15:35:00,131.99,132.0,131.83,131.83,63768.0,119.4135,119.4226,119.2688,119.2688,63768.0
2016-05-05 15:40:00,131.83,131.99,131.82,131.99,86865.0,119.2688,119.4135,119.2597,119.4135,86865.0
2016-05-05 15:45:00,131.96,132.03,131.84,131.84,80769.0,119.3864,119.4497,119.2778,119.2778,80769.0
2016-05-05 15:50:00,131.85,131.92,131.83,131.9,118301.0,119.2868,119.3502,119.2688,119.3321,118301.0
2016-05-05 15:55:00,131.92,132.1,131.86,132.07,221160.0,119.3502,119.513,119.2959,119.4859,221160.0
2016-05-06 09:30:00,132.11,132.2,131.76,132.09,63872.0,119.5221,119.6035,119.2054,119.504,63872.0
2016-05-06 09:35:00,132.11,133.16,132.11,132.72,47913.0,119.5221,120.472,119.5221,120.074,47913.0
2016-05-06 09:40:00,132.6,133.27,132.6,133.09,47867.0,119.9654,120.5715,119.9654,120.4087,47867.0
2016-05-06 09:45:00,133.1,133.2,132.83,133.05,23388.0,120.4177,120.5082,120.1735,120.3725,23388.0
2016-05-06 09:50:00,133.1,133.23,133.02,133.2,43180.0,120.4177,120.5354,120.3454,120.5082,43180.0
2016-05-06 09:55:00,133.21,133.24,133.03,133.05,32431.0,120.5173,120.5444,120.3544,120.3725,32431.0
2016-05-06 10:00:00,133.06,133.07,132.83,132.89,78345.0,120.3816,120.3906,120.1735,120.2278,78345.0
2016-05-06 10:05:00,132.92,133.28,132.92,133.17,53178.0,120.2549,120.5806,120.2549,120.4811,53178.0
2016-05-06 10:10:00,133.19,133.25,132.87,132.88,25962.0,120.4992,120.5535,120.2097,120.2187,25962.0
2016-05-06 10:15:00,132.86,133.1,132.74,133.08,37391.0,120.2006,120.4177,120.092,120.3997,37391.0
2016-05-06 10:20:00,133.08,133.11,132.76,132.79,34080.0,120.3997,120.4268,120.1101,120.1373,34080.0
2016-05-06 10:25:00,132.77,132.77,132.57,132.6,57151.0,120.1192,120.1192,119.9382,119.9654,57151.0
2016-05-06 10:30:00,132.65,132.65,132.47,132.51,70164.0,120.0106,120.0106,119.8478,119.884,70164.0
2016-05-06 10:35:00,132.51,132.56,132.26,132.3,29427.0,119.884,119.9292,119.6578,119.694,29427.0
2016-05-06 10:40:00,132.3,132.32,132.1,132.17,65931.0,119.694,119.7121,119.513,119.5764,65931.0
2016-05-06 10:45:00,132.15,132.15,131.91,132.12,30451.0,119.5583,119.5583,119.3411,119.5311,30451.0
2016-05-06 10:50:00,132.09,132.3,132.09,132.29,25385.0,119.504,119.694,119.504,119.6849,25385.0
2016-05-06 10:55:00,132.3,132.4,132.14,132.4,14887.0,119.694,119.7844,119.5492,119.7844,14887.0
2016-05-06 11:00:00,132.36,132.43,132.28,132.4,22891.0,119.7483,119.8116,119.6759,119.7844,22891.0
2016-05-06 11:05:00,132.42,132.44,132.33,132.39,14534.0,119.8025,119.8206,119.7211,119.7754,14534.0
2016-05-06 11:10:00,132.4,132.49,132.38,132.42,19488.0,119.7844,119.8659,119.7663,119.8025,19488.0
2016-05-06 11:15:00,132.41,132.91,132.41,132.73,50709.0,119.7935,120.2458,119.7935,120.083,50709.0
2016-05-06 11:20:00,132.77,132.89,132.75,132.85,23510.0,120.1192,120.2278,120.1011,120.1916,23510.0
2016-05-06 11:25:00,132.86,133.1,132.85,133.1,13023.0,120.2006,120.4177,120.1916,120.4177,13023.0
2016-05-06 11:30:00,133.1,133.18,132.92,132.96,29876.0,120.4177,120.4901,120.2549,120.2911,29876.0
2016-05-06 11:35:00,132.98,133.1,132.81,133.05,18332.0,120.3092,120.4177,120.1554,120.3725,18332.0
2016-05-06 11:40:00,133.05,133.11,132.97,133.02,20542.0,120.3725,120.4268,120.3001,120.3454,20542.0
2016-05-06 11:45:00,132.99,133.04,132.73,132.73,20833.0,120.3182,120.3635,120.083,120.083,20833.0
2016-05-06 11:50:00,132.73,132.86,132.7,132.73,8728.0,120.083,120.2006,120.0559,120.083,8728.0
2016-05-06 11:55:00,132.75,132.79,132.58,132.62,20045.0,120.1011,120.1373,119.9473,119.9835,20045.0
2016-05-06 12:00:00,132.61,132.83,132.58,132.77,16581.0,119.9744,120.1735,119.9473,120.1192,16581.0
2016-05-06 12:05:00,132.74,132.86,132.68,132.81,23355.0,120.092,120.2006,120.0378,120.1554,23355.0
2016-05-06 12:10:00,132.8,132.85,132.64,132.77,14035.0,120.1463,120.1916,120.0016,120.1192,14035.0
2016-05-06 12:15:00,132.75,132.76,132.61,132.69,11149.0,120.1011,120.1101,119.9744,120.0468,11149.0
2016-05-06 12:20:00,132.71,132.79,132.62,132.79,13164.0,120.0649,120.1373,119.9835,120.1373,13164.0
2016-05-06 12:25:00,132.75,132.78,132.71,132.72,16587.0,120.1011,120.1282,120.0649,120.074,16587.0
2016-05-06 12:30:00,132.74,132.76,132.65,132.69,11861.0,120.092,120.1101,120.0106,120.0468,11861.0
2016-05-06 12:35:00,132.7,132.77,132.63,132.72,17421.0,120.0559,120.1192,119.9925,120.074,17421.0
2016-05-06 12:40:00,132.74,132.78,132.66,132.75,9970.0,120.092,120.1282,120.0197,120.1011,9970.0
2016-05-06 12:45:00,132.7,132.72,132.64,132.67,6668.0,120.0559,120.074,120.0016,120.0287,6668.0
2016-05-06 12:50:00,132.67,132.72,132.64,132.72,13245.0,120.0287,120.074,120.0016,120.074,13245.0
2016-05-06 12:55:00,132.71,132.87,132.71,132.86,13437.0,120.0649,120.2097,120.0649,120.2006,13437.0
2016-05-06 13:00:00,132.85,132.96,132.84,132.91,10012.0,120.1916,120.2911,120.1825,120.2458,10012.0
2016-05-06 13:05:00,132.93,133.08,132.89,132.95,17952.0,120.2639,120.3997,120.2278,120.282,17952.0
2016-05-06 13:10:00,132.94,133.12,132.94,133.06,18113.0,120.273,120.4358,120.273,120.3816,18113.0
2016-05-06 13:15:00,133.07,133.19,133.04,133.18,13224.0,120.3906,120.4992,120.3635,120.4901,13224.0
2016-05-06 13:20:00,133.18,133.22,133.0,133.17,46876.0,120.4901,120.5263,120.3273,120.4811,46876.0
2016-05-06 13:25:00,133.15,133.19,132.99,132.99,17063.0,120.463,120.4992,120.3182,120.3182,17063.0
2016-05-06 13:30:00,133.02,133.02,132.9,133.0,13227.0,120.3454,120.3454,120.2368,120.3273,13227.0
2016-05-06 13:35:00,132.98,133.11,132.98,133.03,10785.0,120.3092,120.4268,120.3092,120.3544,10785.0
2016-05-06 13:40:00,133.05,133.05,132.97,132.99,10418.0,120.3725,120.3725,120.3001,120.3182,10418.0
2016-05-06 13:45:00,132.99,133.11,132.98,133.09,14306.0,120.3182,120.4268,120.3092,120.4087,14306.0
2016-05-06 13:50:00,133.08,133.15,133.05,133.15,10994.0,120.3997,120.463,120.3725,120.463,10994.0
2016-05-06 13:55:00,133.11,133.23,133.0,133.21,15863.0,120.4268,120.5354,120.3273,120.5173,15863.0
2016-05-06 14:00:00,133.25,133.38,133.19,133.32,19287.0,120.5535,120.6711,120.4992,120.6168,19287.0
2016-05-06 14:05:00,133.32,133.5,133.29,133.45,18824.0,120.6168,120.7796,120.5896,120.7344,18824.0
2016-05-06 14:10:00,133.44,133.44,133.26,133.34,16949.0,120.7253,120.7253,120.5625,120.6349,16949.0
2016-05-06 14:15:00,133.35,133.49,133.3,133.47,14150.0,120.6439,120.7706,120.5987,120.7525,14150.0
2016-05-06 14:20:00,133.48,133.49,133.38,133.45,16292.0,120.7615,120.7706,120.6711,120.7344,16292.0
2016-05-06 14:25:00,133.47,133.5,133.29,133.31,24012.0,120.7525,120.7796,120.5896,120.6077,24012.0
2016-05-06 14:30:00,133.29,133.4,133.23,133.39,16172.0,120.5896,120.6892,120.5354,120.6801,16172.0
2016-05-06 14:35:00,133.39,133.48,133.36,133.44,21011.0,120.6801,120.7615,120.653,120.7253,21011.0
2016-05-06 14:40:00,133.43,133.56,133.4,133.52,24812.0,120.7163,120.8339,120.6892,120.7977,24812.0
2016-05-06 14:45:00,133.53,133.63,133.47,133.48,17857.0,120.8068,120.8972,120.7525,120.7615,17857.0
2016-05-06 14:50:00,133.47,133.54,133.35,133.51,22200.0,120.7525,120.8158,120.6439,120.7887,22200.0
2016-05-06 14:55:00,133.53,133.53,133.17,133.25,25490.0,120.8068,120.8068,120.4811,120.5535,25490.0
2016-05-06 15:00:00,133.19,133.43,133.19,133.41,17190.0,120.4992,120.7163,120.4992,120.6982,17190.0
2016-05-06 15:05:00,133.43,133.46,133.23,133.28,17163.0,120.7163,120.7434,120.5354,120.5806,17163.0
2016-05-06 15:10:00,133.32,133.37,133.14,133.16,22733.0,120.6168,120.662,120.4539,120.472,22733.0
2016-05-06 15:15:00,133.17,133.24,133.14,133.17,17662.0,120.4811,120.5444,120.4539,120.4811,17662.0
2016-05-06 15:20:00,133.17,133.26,133.14,133.25,14213.0,120.4811,120.5625,120.4539,120.5535,14213.0
2016-05-06 15:25:00,133.23,133.28,133.21,133.28,17477.0,120.5354,120.5806,120.5173,120.5806,17477.0
2016-05-06 15:30:00,133.27,133.28,133.14,133.2,31802.0,120.5715,120.5806,120.4539,120.5082,31802.0
2016-05-06 15:35:00,133.22,133.36,133.21,133.26,31180.0,120.5263,120.653,120.5173,120.5625,31180.0
2016-05-06 15:40:00,133.27,133.32,133.16,133.17,35637.0,120.5715,120.6168,120.472,120.4811,35637.0
2016-05-06 15:45:00,133.16,133.27,133.15,133.19,47001.0,120.472,120.5715,120.463,120.4992,47001.0
2016-05-06 15:50:00,133.2,133.23,133.15,133.19,47623.0,120.5082,120.5354,120.463,120.4992,47623.0
2016-05-06 15:55:00,133.18,133.27,133.18,133.27,96617.0,120.4901,120.5715,120.4901,120.5715,96617.0
2016-05-09 09:30:00,132.8,133.56,132.73,133.46,76506.0,120.1463,120.8339,120.083,120.7434,76506.0
2016-05-09 09:35:00,133.52,133.55,133.07,133.35,45579.0,120.7977,120.8249,120.3906,120.6439,45579.0
2016-05-09 09:40:00,133.29,133.78,133.21,133.77,46614.0,120.5896,121.033,120.5173,121.0239,46614.0
2016-05-09 09:45:00,133.77,133.81,133.16,133.17,51356.0,121.0239,121.0601,120.472,120.4811,51356.0
2016-05-09 09:50:00,133.18,133.24,132.89,133.08,74091.0,120.4901,120.5444,120.2278,120.3997,74091.0
2016-05-09 09:55:00,133.03,133.47,133.03,133.47,32108.0,120.3544,120.7525,120.3544,120.7525,32108.0
2016-05-09 10:00:00,133.41,133.52,133.15,133.24,51183.0,120.6982,120.7977,120.463,120.5444,51183.0
2016-05-09 10:05:00,133.28,133.54,133.17,133.34,29698.0,120.5806,120.8158,120.4811,120.6349,29698.0
2016-05-09 10:10:00,133.28,133.51,133.18,133.25,39772.0,120.5806,120.7887,120.4901,120.5535,39772.0
2016-05-09 10:15:00,133.25,133.35,133.1,133.17,42130.0,120.5535,120.6439,120.4177,120.4811,42130.0
2016-05-09 10:20:00,133.18,133.27,132.92,132.98,32309.0,120.4901,120.5715,120.2549,120.3092,32309.0
2016-05-09 10:25:00,132.96,133.08,132.86,133.06,30380.0,120.2911,120.3997,120.2006,120.3816,30380.0
2016-05-09 10:30:00,133.02,133.03,132.69,132.97,100757.0,120.3454,120.3544,120.0468,120.3001,100757.0
2016-05-09 10:35:00,132.95,132.95,132.63,132.76,32216.0,120.282,120.282,119.9925,120.1101,32216.0
2016-05-09 10:40:00,132.76,132.91,132.68,132.85,32855.0,120.1101,120.2458,120.0378,120.1916,32855.0
2016-05-09 10:45:00,132.84,132.9,132.74,132.8,53607.0,120.1825,120.2368,120.092,120.1463,53607.0
2016-05-09 10:50:00,132.79,132.82,132.67,132.75,32674.0,120.1373,120.1644,120.0287,120.1011,32674.0
2016-05-09 10:55:00,132.73,132.83,132.67,132.7,28615.0,120.083,120.1735,120.0287,120.0559,28615.0
2016-05-09 11:00:00,132.7,132.95,132.7,132.8,26925.0,120.0559,120.282,120.0559,120.1463,26925.0
2016-05-09 11:05:00,132.81,132.89,132.76,132.81,24172.0,120.1554,120.2278,120.1101,120.1554,24172.0
2016-05-09 11:10:00,132.78,132.82,132.49,132.53,34764.0,120.1282,120.1644,119.8659,119.9021,34764.0
2016-05-09 11:15:00,132.49,132.59,132.44,132.53,26355.0,119.8659,119.9563,119.8206,119.9021,26355.0
2016-05-09 11:20:00,132.53,132.66,132.5,132.56,27561.0,119.9021,120.0197,119.8749,119.9292,27561.0
2016-05-09 11:25:00,132.55,132.57,132.46,132.5,30611.0,119.9202,119.9382,119.8387,119.8749,30611.0
2016-05-09 11:30:00,132.49,132.54,132.36,132.38,31101.0,119.8659,119.9111,119.7483,119.7663,31101.0
2016-05-09 11:35:00,132.41,132.48,132.35,132.37,25540.0,119.7935,119.8568,119.7392,119.7573,25540.0
2016-05-09 11:40:00,132.37,132.41,132.31,132.38,52584.0,119.7573,119.7935,119.703,119.7663,52584.0
2016-05-09 11:45:00,132.34,132.47,132.19,132.29,52279.0,119.7302,119.8478,119.5945,119.6849,52279.0
2016-05-09 11:50:00,132.3,132.32,132.15,132.15,23814.0,119.694,119.7121,119.5583,119.5583,23814.0
2016-05-09 11:55:00,132.16,132.2,132.02,132.05,28804.0,119.5673,119.6035,119.4407,119.4678,28804.0
2016-05-09 12:00:00,132.05,132.2,132.03,132.11,29342.0,119.4678,119.6035,119.4497,119.5221,29342.0
2016-05-09 12:05:00,132.12,132.2,131.95,132.01,53222.0,119.5311,119.6035,119.3773,119.4316,53222.0
2016-05-09 12:10:00,132.01,132.05,131.95,132.02,21309.0,119.4316,119.4678,119.3773,119.4407,21309.0
2016-05-09 12:15:00,132.06,132.07,131.82,131.88,24535.0,119.4768,119.4859,119.2597,119.314,24535.0
2016-05-09 12:20:00,131.91,132.12,131.9,132.12,20256.0,119.3411,119.5311,119.3321,119.5311,20256.0
2016-05-09 12:25:00,132.11,132.19,132.05,132.19,29359.0,119.5221,119.5945,119.4678,119.5945,29359.0
2016-05-09 12:30:00,132.2,132.2,132.15,132.15,20517.0,119.6035,119.6035,119.5583,119.5583,20517.0
2016-05-09 12:35:00,132.16,132.17,132.04,132.14,39406.0,119.5673,119.5764,119.4587,119.5492,39406.0
2016-05-09 12:40:00,132.13,132.18,132.07,132.15,29673.0,119.5402,119.5854,119.4859,119.5583,29673.0
2016-05-09 12:45:00,132.17,132.31,132.16,132.21,31350.0,119.5764,119.703,119.5673,119.6125,31350.0
2016-05-09 12:50:00,132.22,132.22,132.02,132.21,39317.0,119.6216,119.6216,119.4407,119.6125,39317.0
2016-05-09 12:55:00,132.22,132.25,132.11,132.23,18838.0,119.6216,119.6487,119.5221,119.6306,18838.0
2016-05-09 13:00:00,132.24,132.28,132.2,132.27,24419.0,119.6397,119.6759,119.6035,119.6668,24419.0
2016-05-09 13:05:00,132.23,132.36,132.21,132.36,20905.0,119.6306,119.7483,119.6125,119.7483,20905.0
2016-05-09 13:10:00,132.36,132.43,132.32,132.36,17533.0,119.7483,119.8116,119.7121,119.7483,17533.0
2016-05-09 13:15:00,132.37,132.37,132.25,132.25,20987.0,119.7573,119.7573,119.6487,119.6487,20987.0
2016-05-09 13:20:00,132.23,132.25,132.15,132.18,10424.0,119.6306,119.6487,119.5583,119.5854,10424.0
2016-05-09 13:25:00,132.19,132.31,132.18,132.3,18008.0,119.5945,119.703,119.5854,119.694,18008.0
2016-05-09 13:30:00,132.3,132.41,132.29,132.34,14633.0,119.694,119.7935,119.6849,119.7302,14633.0
2016-05-09 13:35:00,132.34,132.39,132.17,132.18,17965.0,119.7302,119.7754,119.5764,119.5854,17965.0
2016-05-09 13:40:00,132.17,132.34,132.17,132.28,15590.0,119.5764,119.7302,119.5764,119.6759,15590.0
2016-05-09 13:45:00,132.28,132.3,132.12,132.13,25014.0,119.6759,119.694,119.5311,119.5402,25014.0
2016-05-09 13:50:00,132.13,132.19,132.08,132.09,14253.0,119.5402,119.5945,119.4949,119.504,14253.0
2016-05-09 13:55:00,132.07,132.17,132.03,132.1,18861.0,119.4859,119.5764,119.4497,119.513,18861.0
2016-05-09 14:00:00,132.13,132.22,132.07,132.07,24392.0,119.5402,119.6216,119.4859,119.4859,24392.0
2016-05-09 14:05:00,132.07,132.14,131.95,131.98,40831.0,119.4859,119.5492,119.3773,119.4045,40831.0
2016-05-09 14:10:00,131.98,132.03,131.93,132.02,19906.0,119.4045,119.4497,119.3592,119.4407,19906.0
2016-05-09 14:15:00,132.01,132.04,131.94,131.96,41525.0,119.4316,119.4587,119.3683,119.3864,41525.0
2016-05-09 14:20:00,131.96,132.06,131.94,132.03,16852.0,119.3864,119.4768,119.3683,119.4497,16852.0
2016-05-09 14:25:00,132.04,132.13,131.95,132.01,43403.0,119.4587,119.5402,119.3773,119.4316,43403.0
2016-05-09 14:30:00,132.01,132.1,131.98,131.99,24007.0,119.4316,119.513,119.4045,119.4135,24007.0
2016-05-09 14:35:00,132.0,132.14,132.0,132.12,54286.0,119.4226,119.5492,119.4226,119.5311,54286.0
2016-05-09 14:40:00,132.11,132.27,132.09,132.27,23508.0,119.5221,119.6668,119.504,119.6668,23508.0
2016-05-09 14:45:00,132.25,132.26,132.17,132.25,64410.0,119.6487,119.6578,119.5764,119.6487,64410.0
2016-05-09 14:50:00,132.27,132.42,132.26,132.33,40060.0,119.6668,119.8025,119.6578,119.7211,40060.0
2016-05-09 14:55:00,132.36,132.55,132.35,132.54,94221.0,119.7483,119.9202,119.7392,119.9111,94221.0
2016-05-09 15:00:00,132.53,132.55,132.47,132.53,39296.0,119.9021,119.9202,119.8478,119.9021,39296.0
2016-05-09 15:05:00,132.52,132.53,132.28,132.33,32556.0,119.893,119.9021,119.6759,119.7211,32556.0
2016-05-09 15:10:00,132.35,132.44,132.34,132.39,23961.0,119.7392,119.8206,119.7302,119.7754,23961.0
2016-05-09 15:15:00,132.39,132.44,132.23,132.23,36841.0,119.7754,119.8206,119.6306,119.6306,36841.0
2016-05-09 15:20:00,132.23,132.32,132.19,132.22,24128.0,119.6306,119.7121,119.5945,119.6216,24128.0
2016-05-09 15:25:00,132.21,132.24,132.12,132.14,25271.0,119.6125,119.6397,119.5311,119.5492,25271.0
2016-05-09 15:30:00,132.12,132.18,132.01,132.05,49585.0,119.5311,119.5854,119.4316,119.4678,49585.0
2016-05-09 15:35:00,132.04,132.12,132.0,132.01,35797.0,119.4587,119.5311,119.4226,119.4316,35797.0
2016-05-09 15:40:00,132.01,132.16,131.99,132.11,65800.0,119.4316,119.5673,119.4135,119.5221,65800.0
2016-05-09 15:45:00,132.13,132.19,132.09,132.17,85960.0,119.5402,119.5945,119.504,119.5764,85960.0
2016-05-09 15:50:00,132.16,132.16,132.08,132.09,84056.0,119.5673,119.5673,119.4949,119.504,84056.0
2016-05-09 15:55:00,132.09,132.14,132.06,132.09,122808.0,119.504,119.5492,119.4768,119.504,122808.0
2016-05-10 09:30:00,133.18,133.97,132.79,133.97,116011.0,120.4901,121.2048,120.1373,121.2048,116011.0
2016-05-10 09:35:00,133.97,134.16,133.66,133.78,62949.0,121.2048,121.3767,120.9244,121.033,62949.0
2016-05-10 09:40:00,133.8,134.07,133.72,133.89,31346.0,121.051,121.2953,120.9787,121.1325,31346.0
2016-05-10 09:45:00,133.99,134.62,133.99,134.55,85159.0,121.2229,121.7929,121.2229,121.7296,85159.0
2016-05-10 09:50:00,134.56,134.63,134.41,134.51,54797.0,121.7386,121.802,121.6029,121.6934,54797.0
2016-05-10 09:55:00,134.52,134.87,134.42,134.87,53971.0,121.7024,122.0191,121.612,122.0191,53971.0
2016-05-10 10:00:00,134.89,134.94,134.66,134.72,58201.0,122.0372,122.0824,121.8291,121.8834,58201.0
2016-05-10 10:05:00,134.75,134.75,134.25,134.42,89617.0,121.9105,121.9105,121.4582,121.612,89617.0
2016-05-10 10:10:00,134.42,134.6,134.42,134.56,48983.0,121.612,121.7748,121.612,121.7386,48983.0
2016-05-10 10:15:00,134.53,135.17,134.53,134.99,87033.0,121.7115,122.2905,121.7115,122.1277,87033.0
2016-05-10 10:20:00,135.01,135.12,134.63,134.63,32261.0,122.1458,122.2453,121.802,121.802,32261.0
2016-05-10 10:25:00,134.67,134.77,134.52,134.7,23863.0,121.8381,121.9286,121.7024,121.8653,23863.0
2016-05-10 10:30:00,134.66,134.83,134.62,134.66,32138.0,121.8291,121.9829,121.7929,121.8291,32138.0
2016-05-10 10:35:00,134.67,134.72,134.42,134.56,54342.0,121.8381,121.8834,121.612,121.7386,54342.0
2016-05-10 10:40:00,134.56,134.87,134.56,134.84,30808.0,121.7386,122.0191,121.7386,121.992,30808.0
2016-05-10 10:45:00,134.86,134.88,134.71,134.84,23746.0,122.01,122.0281,121.8743,121.992,23746.0
2016-05-10 10:50:00,134.86,134.93,134.73,134.81,39687.0,122.01,122.0734,121.8924,121.9648,39687.0
2016-05-10 10:55:00,134.84,134.84,134.64,134.78,25028.0,121.992,121.992,121.811,121.9377,25028.0
2016-05-10 11:00:00,134.76,134.79,134.56,134.6,37200.0,121.9196,121.9467,121.7386,121.7748,37200.0
2016-05-10 11:05:00,134.6,134.69,134.57,134.65,26099.0,121.7748,121.8562,121.7477,121.8201,26099.0
2016-05-10 11:10:00,134.63,134.67,134.52,134.56,25816.0,121.802,121.8381,121.7024,121.7386,25816.0
2016-05-10 11:15:00,134.54,134.56,134.44,134.48,16643.0,121.7205,121.7386,121.6301,121.6663,16643.0
2016-05-10 11:20:00,134.48,134.53,134.34,134.48,19585.0,121.6663,121.7115,121.5396,121.6663,19585.0
2016-05-10 11:25:00,134.49,134.5,134.36,134.46,23180.0,121.6753,121.6843,121.5577,121.6482,23180.0
2016-05-10 11:30:00,134.46,134.68,134.44,134.64,44553.0,121.6482,121.8472,121.6301,121.811,44553.0
2016-05-10 11:35:00,134.66,134.75,134.61,134.71,28642.0,121.8291,121.9105,121.7839,121.8743,28642.0
2016-05-10 11:40:00,134.69,134.81,134.64,134.8,18235.0,121.8562,121.9648,121.811,121.9558,18235.0
2016-05-10 11:45:00,134.81,134.98,134.78,134.96,15854.0,121.9648,122.1186,121.9377,122.1005,15854.0
2016-05-10 11:50:00,134.95,135.02,134.93,134.93,25773.0,122.0915,122.1548,122.0734,122.0734,25773.0
2016-05-10 11:55:00,134.92,134.94,134.81,134.87,21747.0,122.0643,122.0824,121.9648,122.0191,21747.0
2016-05-10 12:00:00,134.87,134.96,134.84,134.92,26524.0,122.0191,122.1005,121.992,122.0643,26524.0
2016-05-10 12:05:00,134.92,135.0,134.84,134.97,20571.0,122.0643,122.1367,121.992,122.1096,20571.0
2016-05-10 12:10:00,134.98,135.18,134.97,135.12,25393.0,122.1186,122.2996,122.1096,122.2453,25393.0
2016-05-10 12:15:00,135.12,135.21,135.01,135.16,24303.0,122.2453,122.3267,122.1458,122.2815,24303.0
2016-05-10 12:20:00,135.16,135.24,135.01,135.02,37921.0,122.2815,122.3538,122.1458,122.1548,37921.0
2016-05-10 12:25:00,135.04,135.09,134.92,134.93,12940.0,122.1729,122.2181,122.0643,122.0734,12940.0
2016-05-10 12:30:00,134.96,135.14,134.94,134.96,41726.0,122.1005,122.2634,122.0824,122.1005,41726.0
2016-05-10 12:35:00,134.95,135.08,134.88,135.05,19857.0,122.0915,122.2091,122.0281,122.1819,19857.0
2016-05-10 12:40:00,135.07,135.18,135.02,135.09,15579.0,122.2,122.2996,122.1548,122.2181,15579.0
2016-05-10 12:45:00,135.08,135.08,134.92,134.95,11098.0,122.2091,122.2091,122.0643,122.0915,11098.0
2016-05-10 12:50:00,134.94,134.95,134.82,134.94,12014.0,122.0824,122.0915,121.9739,122.0824,12014.0
2016-05-10 12:55:00,134.97,134.98,134.85,134.94,19924.0,122.1096,122.1186,122.001,122.0824,19924.0
2016-05-10 13:00:00,134.94,134.95,134.68,134.68,25582.0,122.0824,122.0915,121.8472,121.8472,25582.0
2016-05-10 13:05:00,134.69,134.84,134.62,134.63,17175.0,121.8562,121.992,121.7929,121.802,17175.0
2016-05-10 13:10:00,134.61,134.62,134.49,134.52,26533.0,121.7839,121.7929,121.6753,121.7024,26533.0
2016-05-10 13:15:00,134.53,134.59,134.3,134.34,48185.0,121.7115,121.7658,121.5034,121.5396,48185.0
2016-05-10 13:20:00,134.33,134.53,134.33,134.49,13823.0,121.5305,121.7115,121.5305,121.6753,13823.0
2016-05-10 13:25:00,134.49,134.53,134.23,134.29,24738.0,121.6753,121.7115,121.4401,121.4944,24738.0
2016-05-10 13:30:00,134.32,134.37,134.28,134.37,24943.0,121.5215,121.5667,121.4853,121.5667,24943.0
2016-05-10 13:35:00,134.35,134.43,134.3,134.43,18214.0,121.5486,121.621,121.5034,121.621,18214.0
2016-05-10 13:40:00,134.42,134.48,134.39,134.46,22873.0,121.612,121.6663,121.5848,121.6482,22873.0
2016-05-10 13:45:00,134.45,134.5,134.4,134.5,16244.0,121.6391,121.6843,121.5939,121.6843,16244.0
2016-05-10 13:50:00,134.5,134.55,134.41,134.5,29868.0,121.6843,121.7296,121.6029,121.6843,29868.0
2016-05-10 13:55:00,134.47,134.56,134.44,134.45,23103.0,121.6572,121.7386,121.6301,121.6391,23103.0
2016-05-10 14:00:00,134.48,134.49,134.42,134.44,12686.0,121.6663,121.6753,121.612,121.6301,12686.0
2016-05-10 14:05:00,134.43,134.56,134.4,134.54,36071.0,121.621,121.7386,121.5939,121.7205,36071.0
2016-05-10 14:10:00,134.54,134.59,134.5,134.52,13248.0,121.7205,121.7658,121.6843,121.7024,13248.0
2016-05-10 14:15:00,134.52,134.59,134.51,134.55,9006.0,121.7024,121.7658,121.6934,121.7296,9006.0
2016-05-10 14:20:00,134.55,134.56,134.47,134.5,22012.0,121.7296,121.7386,121.6572,121.6843,22012.0
2016-05-10 14:25:00,134.52,134.57,134.48,134.54,17468.0,121.7024,121.7477,121.6663,121.7205,17468.0
2016-05-10 14:30:00,134.54,134.54,134.49,134.5,20970.0,121.7205,121.7205,121.6753,121.6843,20970.0
2016-05-10 14:35:00,134.5,134.56,134.5,134.51,18518.0,121.6843,121.7386,121.6843,121.6934,18518.0
2016-05-10 14:40:00,134.52,134.64,134.51,134.54,31510.0,121.7024,121.811,121.6934,121.7205,31510.0
2016-05-10 14:45:00,134.6,134.63,134.55,134.57,12851.0,121.7748,121.802,121.7296,121.7477,12851.0
2016-05-10 14:50:00,134.55,134.55,134.5,134.5,16169.0,121.7296,121.7296,121.6843,121.6843,16169.0
2016-05-10 14:55:00,134.52,134.58,134.51,134.54,25134.0,121.7024,121.7567,121.6934,121.7205,25134.0
2016-05-10 15:00:00,134.53,134.62,134.48,134.58,31138.0,121.7115,121.7929,121.6663,121.7567,31138.0
2016-05-10 15:05:00,134.58,134.58,134.43,134.53,45376.0,121.7567,121.7567,121.621,121.7115,45376.0
2016-05-10 15:10:00,134.52,134.64,134.52,134.63,20286.0,121.7024,121.811,121.7024,121.802,20286.0
2016-05-10 15:15:00,134.65,134.71,134.55,134.59,25883.0,121.8201,121.8743,121.7296,121.7658,25883.0
2016-05-10 15:20:00,134.56,134.69,134.54,134.67,24526.0,121.7386,121.8562,121.7205,121.8381,24526.0
2016-05-10 15:25:00,134.67,134.71,134.55,134.58,33316.0,121.8381,121.8743,121.7296,121.7567,33316.0
2016-05-10 15:30:00,134.59,134.67,134.55,134.64,35602.0,121.7658,121.8381,121.7296,121.811,35602.0
2016-05-10 15:35:00,134.64,134.71,134.62,134.71,34047.0,121.811,121.8743,121.7929,121.8743,34047.0
2016-05-10 15:40:00,134.7,134.84,134.69,134.82,64537.0,121.8653,121.992,121.8562,121.9739,64537.0
2016-05-10 15:45:00,134.81,134.82,134.68,134.7,56961.0,121.9648,121.9739,121.8472,121.8653,56961.0
2016-05-10 15:50:00,134.7,134.81,134.67,134.77,56889.0,121.8653,121.9648,121.8381,121.9286,56889.0
2016-05-10 15:55:00,134.76,134.89,134.68,134.74,188418.0,121.9196,122.0372,121.8472,121.9015,188418.0
2016-05-11 09:30:00,133.81,134.57,133.81,134.34,106343.0,122.0522,122.7455,122.0522,122.5357,106343.0
2016-05-11 09:35:00,134.3,134.67,134.23,134.62,43759.0,122.4992,122.8367,122.4353,122.7911,43759.0
2016-05-11 09:40:00,134.62,134.91,134.59,134.83,78163.0,122.7911,123.0556,122.7637,122.9826,78163.0
2016-05-11 09:45:00,134.84,134.99,134.4,134.5,75698.0,122.9917,123.1286,122.5904,122.6816,75698.0
2016-05-11 09:50:00,134.52,134.54,134.23,134.24,73157.0,122.6999,122.7181,122.4353,122.4445,73157.0
2016-05-11 09:55:00,134.24,134.31,134.02,134.04,63069.0,122.4445,122.5083,122.2438,122.262,63069.0
2016-05-11 10:00:00,134.01,134.01,133.72,133.94,40547.0,122.2347,122.2347,121.9701,122.1708,40547.0
2016-05-11 10:05:00,133.95,134.09,133.88,134.09,29442.0,122.1799,122.3076,122.1161,122.3076,29442.0
2016-05-11 10:10:00,134.11,134.14,133.81,134.06,34727.0,122.3259,122.3532,122.0522,122.2803,34727.0
2016-05-11 10:15:00,134.05,134.08,133.86,133.92,29631.0,122.2712,122.2985,122.0978,122.1526,29631.0
2016-05-11 10:20:00,133.94,134.04,133.9,134.03,16597.0,122.1708,122.262,122.1343,122.2529,16597.0
2016-05-11 10:25:00,134.05,134.28,133.98,134.26,33538.0,122.2712,122.4809,122.2073,122.4627,33538.0
2016-05-11 10:30:00,134.28,134.66,134.28,134.52,46101.0,122.4809,122.8276,122.4809,122.6999,46101.0
2016-05-11 10:35:00,134.54,134.64,134.4,134.47,30033.0,122.7181,122.8093,122.5904,122.6542,30033.0
2016-05-11 10:40:00,134.47,134.5,134.32,134.44,37591.0,122.6542,122.6816,122.5174,122.6269,37591.0
2016-05-11 10:45:00,134.44,134.49,134.33,134.42,45637.0,122.6269,122.6725,122.5265,122.6086,45637.0
2016-05-11 10:50:00,134.44,134.46,134.32,134.37,30957.0,122.6269,122.6451,122.5174,122.563,30957.0
2016-05-11 10:55:00,134.37,134.48,134.36,134.42,39714.0,122.563,122.6634,122.5539,122.6086,39714.0
2016-05-11 11:00:00,134.38,134.38,133.79,133.8,39474.0,122.5722,122.5722,122.034,122.0431,39474.0
2016-05-11 11:05:00,133.79,133.79,133.66,133.77,30917.0,122.034,122.034,121.9154,122.0158,30917.0
2016-05-11 11:10:00,133.77,133.96,133.72,133.91,40651.0,122.0158,122.1891,121.9701,122.1435,40651.0
2016-05-11 11:15:00,133.93,133.98,133.91,133.95,17556.0,122.1617,122.2073,122.1435,122.1799,17556.0
2016-05-11 11:20:00,133.94,134.07,133.94,134.06,15209.0,122.1708,122.2894,122.1708,122.2803,15209.0
2016-05-11 11:25:00,134.06,134.13,133.89,133.89,15320.0,122.2803,122.3441,122.1252,122.1252,15320.0
2016-05-11 11:30:00,133.9,133.95,133.66,133.76,51536.0,122.1343,122.1799,121.9154,122.0066,51536.0
2016-05-11 11:35:00,133.78,133.96,133.78,133.96,16817.0,122.0249,122.1891,122.0249,122.1891,16817.0
2016-05-11 11:40:00,133.96,134.06,133.93,134.02,35506.0,122.1891,122.2803,122.1617,122.2438,35506.0
2016-05-11 11:45:00,134.03,134.16,134.02,134.09,24138.0,122.2529,122.3715,122.2438,122.3076,24138.0
2016-05-11 11:50:00,134.11,134.23,134.01,134.09,45088.0,122.3259,122.4353,122.2347,122.3076,45088.0
2016-05-11 11:55:00,134.13,134.18,134.08,134.13,29299.0,122.3441,122.3897,122.2985,122.3441,29299.0
2016-05-11 12:00:00,134.12,134.21,134.04,134.1,31877.0,122.335,122.4171,122.262,122.3168,31877.0
2016-05-11 12:05:00,134.11,134.16,134.04,134.08,10767.0,122.3259,122.3715,122.262,122.2985,10767.0
2016-05-11 12:10:00,134.1,134.16,134.04,134.13,15085.0,122.3168,122.3715,122.262,122.3441,15085.0
2016-05-11 12:15:00,134.12,134.23,134.1,134.22,14751.0,122.335,122.4353,122.3168,122.4262,14751.0
2016-05-11 12:20:00,134.2,134.27,134.13,134.17,32320.0,122.408,122.4718,122.3441,122.3806,32320.0
2016-05-11 12:25:00,134.15,134.29,134.1,134.1,19464.0,122.3624,122.4901,122.3168,122.3168,19464.0
2016-05-11 12:30:00,134.1,134.13,133.95,134.05,19502.0,122.3168,122.3441,122.1799,122.2712,19502.0
2016-05-11 12:35:00,134.05,134.09,134.03,134.04,7439.0,122.2712,122.3076,122.2529,122.262,7439.0
2016-05-11 12:40:00,134.0,134.0,133.9,133.9,10405.0,122.2255,122.2255,122.1343,122.1343,10405.0
2016-05-11 12:45:00,133.87,133.92,133.81,133.88,23644.0,122.107,122.1526,122.0522,122.1161,23644.0
2016-05-11 12:50:00,133.85,133.85,133.69,133.7,16295.0,122.0887,122.0887,121.9428,121.9519,16295.0
2016-05-11 12:55:00,133.67,133.71,133.63,133.66,23316.0,121.9245,121.961,121.8881,121.9154,23316.0
2016-05-11 13:00:00,133.69,133.74,133.55,133.57,17552.0,121.9428,121.9884,121.8151,121.8333,17552.0
2016-05-11 13:05:00,133.61,133.89,133.61,133.88,17539.0,121.8698,122.1252,121.8698,122.1161,17539.0
2016-05-11 13:10:00,133.9,133.98,133.72,133.74,12318.0,122.1343,122.2073,121.9701,121.9884,12318.0
2016-05-11 13:15:00,133.74,133.75,133.66,133.73,15278.0,121.9884,121.9975,121.9154,121.9793,15278.0
2016-05-11 13:20:00,133.73,133.77,133.66,133.71,11662.0,121.9793,122.0158,121.9154,121.961,11662.0
2016-05-11 13:25:00,133.71,133.72,133.54,133.55,21762.0,121.961,121.9701,121.806,121.8151,21762.0
2016-05-11 13:30:00,133.53,133.63,133.46,133.49,34632.0,121.7968,121.8881,121.733,121.7604,34632.0
2016-05-11 13:35:00,133.49,133.61,133.47,133.57,24179.0,121.7604,121.8698,121.7421,121.8333,24179.0
2016-05-11 13:40:00,133.57,133.6,133.51,133.53,14781.0,121.8333,121.8607,121.7786,121.7968,14781.0
2016-05-11 13:45:00,133.55,133.71,133.52,133.71,22013.0,121.8151,121.961,121.7877,121.961,22013.0
2016-05-11 13:50:00,133.73,133.75,133.68,133.68,17625.0,121.9793,121.9975,121.9337,121.9337,17625.0
2016-05-11 13:55:00,133.65,133.76,133.57,133.59,21024.0,121.9063,122.0066,121.8333,121.8516,21024.0
2016-05-11 14:00:00,133.55,133.57,133.39,133.5,28409.0,121.8151,121.8333,121.6691,121.7695,28409.0
2016-05-11 14:05:00,133.5,133.55,133.29,133.29,17459.0,121.7695,121.8151,121.5779,121.5779,17459.0
2016-05-11 14:10:00,133.27,133.31,133.21,133.25,25010.0,121.5597,121.5962,121.505,121.5414,25010.0
2016-05-11 14:15:00,133.22,133.25,132.99,133.01,36156.0,121.5141,121.5414,121.3043,121.3225,36156.0
2016-05-11 14:20:00,132.99,133.1,132.96,133.09,31004.0,121.3043,121.4046,121.2769,121.3955,31004.0
2016-05-11 14:25:00,133.1,133.21,133.1,133.2,30346.0,121.4046,121.505,121.4046,121.4958,30346.0
2016-05-11 14:30:00,133.2,133.33,133.18,133.26,22957.0,121.4958,121.6144,121.4776,121.5506,22957.0
2016-05-11 14:35:00,133.26,133.45,133.22,133.45,21894.0,121.5506,121.7239,121.5141,121.7239,21894.0
2016-05-11 14:40:00,133.45,133.47,133.36,133.37,16609.0,121.7239,121.7421,121.6418,121.6509,16609.0
2016-05-11 14:45:00,133.31,133.31,133.13,133.14,16578.0,121.5962,121.5962,121.432,121.4411,16578.0
2016-05-11 14:50:00,133.11,133.2,133.1,133.15,16253.0,121.4137,121.4958,121.4046,121.4502,16253.0
2016-05-11 14:55:00,133.14,133.19,133.04,133.19,13172.0,121.4411,121.4867,121.3499,121.4867,13172.0
2016-05-11 15:00:00,133.19,133.21,133.0,133.0,49973.0,121.4867,121.505,121.3134,121.3134,49973.0
2016-05-11 15:05:00,133.0,133.2,132.99,133.18,27024.0,121.3134,121.4958,121.3043,121.4776,27024.0
2016-05-11 15:10:00,133.17,133.26,133.15,133.18,35693.0,121.4685,121.5506,121.4502,121.4776,35693.0
2016-05-11 15:15:00,133.18,133.22,132.98,132.98,28310.0,121.4776,121.5141,121.2952,121.2952,28310.0
2016-05-11 15:20:00,132.96,133.14,132.94,133.08,34661.0,121.2769,121.4411,121.2587,121.3864,34661.0
2016-05-11 15:25:00,133.09,133.25,133.08,133.22,49424.0,121.3955,121.5414,121.3864,121.5141,49424.0
2016-05-11 15:30:00,133.24,133.3,133.17,133.26,33588.0,121.5323,121.5871,121.4685,121.5506,33588.0
2016-05-11 15:35:00,133.29,133.31,133.17,133.21,41727.0,121.5779,121.5962,121.4685,121.505,41727.0
2016-05-11 15:40:00,133.23,133.23,133.13,133.14,41309.0,121.5232,121.5232,121.432,121.4411,41309.0
2016-05-11 15:45:00,133.16,133.29,133.09,133.1,81690.0,121.4594,121.5779,121.3955,121.4046,81690.0
2016-05-11 15:50:00,133.1,133.17,133.0,133.07,41944.0,121.4046,121.4685,121.3134,121.3773,41944.0
2016-05-11 15:55:00,133.08,133.16,133.0,133.01,103198.0,121.3864,121.4594,121.3134,121.3225,103198.0
2016-05-12 09:30:00,133.49,134.59,133.49,134.48,103335.0,121.7604,122.7637,121.7604,122.6634,103335.0
2016-05-12 09:35:00,134.47,134.98,134.36,134.6,89964.0,122.6542,123.1194,122.5539,122.7728,89964.0
2016-05-12 09:40:00,134.49,134.68,134.24,134.64,92699.0,122.6725,122.8458,122.4445,122.8093,92699.0
2016-05-12 09:45:00,134.64,135.04,134.33,134.94,144917.0,122.8093,123.1742,122.5265,123.0829,144917.0
2016-05-12 09:50:00,134.94,135.04,134.59,134.83,49567.0,123.0829,123.1742,122.7637,122.9826,49567.0
2016-05-12 09:55:00,134.83,134.93,134.43,134.43,84596.0,122.9826,123.0738,122.6178,122.6178,84596.0
2016-05-12 10:00:00,134.44,134.66,134.26,134.32,70413.0,122.6269,122.8276,122.4627,122.5174,70413.0
2016-05-12 10:05:00,134.32,134.55,134.25,134.45,81695.0,122.5174,122.7272,122.4536,122.636,81695.0
2016-05-12 10:10:00,134.5,134.54,134.26,134.49,63030.0,122.6816,122.7181,122.4627,122.6725,63030.0
2016-05-12 10:15:00,134.45,134.5,134.22,134.31,70617.0,122.636,122.6816,122.4262,122.5083,70617.0
2016-05-12 10:20:00,134.3,134.53,134.16,134.41,50712.0,122.4992,122.709,122.3715,122.5995,50712.0
2016-05-12 10:25:00,134.49,134.71,134.37,134.56,42322.0,122.6725,122.8732,122.563,122.7363,42322.0
2016-05-12 10:30:00,134.5,134.62,134.31,134.41,54442.0,122.6816,122.7911,122.5083,122.5995,54442.0
2016-05-12 10:35:00,134.41,134.49,134.17,134.25,88811.0,122.5995,122.6725,122.3806,122.4536,88811.0
2016-05-12 10:40:00,134.22,134.31,134.15,134.25,49361.0,122.4262,122.5083,122.3624,122.4536,49361.0
2016-05-12 10:45:00,134.23,134.4,134.19,134.33,60228.0,122.4353,122.5904,122.3988,122.5265,60228.0
2016-05-12 10:50:00,134.29,134.6,134.27,134.44,55139.0,122.4901,122.7728,122.4718,122.6269,55139.0
2016-05-12 10:55:00,134.43,134.54,134.36,134.43,35484.0,122.6178,122.7181,122.5539,122.6178,35484.0
2016-05-12 11:00:00,134.4,134.45,134.2,134.28,104271.0,122.5904,122.636,122.408,122.4809,104271.0
2016-05-12 11:05:00,134.28,134.28,133.83,133.88,80093.0,122.4809,122.4809,122.0705,122.1161,80093.0
2016-05-12 11:10:00,133.88,134.13,133.84,134.0,79500.0,122.1161,122.3441,122.0796,122.2255,79500.0
2016-05-12 11:15:00,134.0,134.09,133.72,133.72,53899.0,122.2255,122.3076,121.9701,121.9701,53899.0
2016-05-12 11:20:00,133.74,133.89,133.55,133.89,42954.0,121.9884,122.1252,121.8151,122.1252,42954.0
2016-05-12 11:25:00,133.9,134.01,133.89,134.0,45092.0,122.1343,122.2347,122.1252,122.2255,45092.0
2016-05-12 11:30:00,133.99,134.09,133.92,133.99,61473.0,122.2164,122.3076,122.1526,122.2164,61473.0
2016-05-12 11:35:00,134.0,134.13,133.89,133.89,31167.0,122.2255,122.3441,122.1252,122.1252,31167.0
2016-05-12 11:40:00,133.91,133.98,133.74,133.74,26566.0,122.1435,122.2073,121.9884,121.9884,26566.0
2016-05-12 11:45:00,133.76,133.97,133.75,133.95,50306.0,122.0066,122.1982,121.9975,122.1799,50306.0
2016-05-12 11:50:00,133.98,134.13,133.9,133.92,38250.0,122.2073,122.3441,122.1343,122.1526,38250.0
2016-05-12 11:55:00,133.91,133.93,133.74,133.75,31177.0,122.1435,122.1617,121.9884,121.9975,31177.0
2016-05-12 12:00:00,133.73,133.8,133.5,133.78,52593.0,121.9793,122.0431,121.7695,122.0249,52593.0
2016-05-12 12:05:00,133.78,134.04,133.67,134.04,36094.0,122.0249,122.262,121.9245,122.262,36094.0
2016-05-12 12:10:00,134.03,134.04,133.93,134.03,19277.0,122.2529,122.262,122.1617,122.2529,19277.0
2016-05-12 12:15:00,134.0,134.12,133.92,134.12,26251.0,122.2255,122.335,122.1526,122.335,26251.0
2016-05-12 12:20:00,134.12,134.24,134.07,134.24,13880.0,122.335,122.4445,122.2894,122.4445,13880.0
2016-05-12 12:25:00,134.23,134.26,134.17,134.26,16292.0,122.4353,122.4627,122.3806,122.4627,16292.0
2016-05-12 12:30:00,134.26,134.26,134.09,134.21,27152.0,122.4627,122.4627,122.3076,122.4171,27152.0
2016-05-12 12:35:00,134.19,134.19,133.83,133.85,18694.0,122.3988,122.3988,122.0705,122.0887,18694.0
2016-05-12 12:40:00,133.85,134.17,133.84,134.12,34946.0,122.0887,122.3806,122.0796,122.335,34946.0
2016-05-12 12:45:00,134.13,134.4,134.09,134.35,32968.0,122.3441,122.5904,122.3076,122.5448,32968.0
2016-05-12 12:50:00,134.35,134.42,134.29,134.29,11550.0,122.5448,122.6086,122.4901,122.4901,11550.0
2016-05-12 12:55:00,134.27,134.45,134.22,134.34,23612.0,122.4718,122.636,122.4262,122.5357,23612.0
2016-05-12 13:00:00,134.36,134.41,134.22,134.32,19664.0,122.5539,122.5995,122.4262,122.5174,19664.0
2016-05-12 13:05:00,134.32,134.38,134.28,134.36,9789.0,122.5174,122.5722,122.4809,122.5539,9789.0
2016-05-12 13:10:00,134.35,134.39,134.24,134.3,34206.0,122.5448,122.5813,122.4445,122.4992,34206.0
2016-05-12 13:15:00,134.3,134.3,134.14,134.16,38534.0,122.4992,122.4992,122.3532,122.3715,38534.0
2016-05-12 13:20:00,134.16,134.22,134.09,134.11,39087.0,122.3715,122.4262,122.3076,122.3259,39087.0
2016-05-12 13:25:00,134.11,134.25,134.07,134.2,34229.0,122.3259,122.4536,122.2894,122.408,34229.0
2016-05-12 13:30:00,134.21,134.22,133.98,134.03,70018.0,122.4171,122.4262,122.2073,122.2529,70018.0
2016-05-12 13:35:00,134.0,134.0,133.81,133.81,30067.0,122.2255,122.2255,122.0522,122.0522,30067.0
2016-05-12 13:40:00,133.81,133.97,133.81,133.92,67740.0,122.0522,122.1982,122.0522,122.1526,67740.0
2016-05-12 13:45:00,133.97,134.2,133.93,134.03,66905.0,122.1982,122.408,122.1617,122.2529,66905.0
2016-05-12 13:50:00,134.02,134.15,133.86,134.07,46217.0,122.2438,122.3624,122.0978,122.2894,46217.0
2016-05-12 13:55:00,134.1,134.18,134.02,134.17,21561.0,122.3168,122.3897,122.2438,122.3806,21561.0
2016-05-12 14:00:00,134.19,134.27,134.1,134.11,40450.0,122.3988,122.4718,122.3168,122.3259,40450.0
2016-05-12 14:05:00,134.13,134.18,134.1,134.12,22867.0,122.3441,122.3897,122.3168,122.335,22867.0
2016-05-12 14:10:00,134.14,134.57,134.11,134.54,70360.0,122.3532,122.7455,122.3259,122.7181,70360.0
2016-05-12 14:15:00,134.52,134.58,134.48,134.58,50428.0,122.6999,122.7546,122.6634,122.7546,50428.0
2016-05-12 14:20:00,134.56,134.73,134.45,134.46,42739.0,122.7363,122.8914,122.636,122.6451,42739.0
2016-05-12 14:25:00,134.45,134.53,134.35,134.35,20430.0,122.636,122.709,122.5448,122.5448,20430.0
2016-05-12 14:30:00,134.34,134.36,134.24,134.36,26679.0,122.5357,122.5539,122.4445,122.5539,26679.0
2016-05-12 14:35:00,134.33,134.53,134.33,134.53,15120.0,122.5265,122.709,122.5265,122.709,15120.0
2016-05-12 14:40:00,134.54,134.66,134.53,134.66,22241.0,122.7181,122.8276,122.709,122.8276,22241.0
2016-05-12 14:45:00,134.64,134.94,134.59,134.94,77465.0,122.8093,123.0829,122.7637,123.0829,77465.0
2016-05-12 14:50:00,134.92,134.93,134.6,134.6,46070.0,123.0647,123.0738,122.7728,122.7728,46070.0
2016-05-12 14:55:00,134.62,134.63,134.5,134.58,24529.0,122.7911,122.8002,122.6816,122.7546,24529.0
2016-05-12 15:00:00,134.6,134.65,134.47,134.56,36451.0,122.7728,122.8184,122.6542,122.7363,36451.0
2016-05-12 15:05:00,134.59,134.72,134.58,134.68,39293.0,122.7637,122.8823,122.7546,122.8458,39293.0
2016-05-12 15:10:00,134.68,134.8,134.64,134.74,29953.0,122.8458,122.9552,122.8093,122.9005,29953.0
2016-05-12 15:15:00,134.74,134.84,134.64,134.64,46567.0,122.9005,122.9917,122.8093,122.8093,46567.0
2016-05-12 15:20:00,134.65,134.71,134.56,134.61,36159.0,122.8184,122.8732,122.7363,122.7819,36159.0
2016-05-12 15:25:00,134.63,134.73,134.55,134.68,37613.0,122.8002,122.8914,122.7272,122.8458,37613.0
2016-05-12 15:30:00,134.68,134.74,134.59,134.6,35371.0,122.8458,122.9005,122.7637,122.7728,35371.0
2016-05-12 15:35:00,134.59,134.69,134.56,134.66,43230.0,122.7637,122.8549,122.7363,122.8276,43230.0
2016-05-12 15:40:00,134.66,134.72,134.57,134.66,75741.0,122.8276,122.8823,122.7455,122.8276,75741.0
2016-05-12 15:45:00,134.62,134.7,134.4,134.68,94898.0,122.7911,122.864,122.5904,122.8458,94898.0
2016-05-12 15:50:00,134.66,134.66,134.39,134.46,107817.0,122.8276,122.8276,122.5813,122.6451,107817.0
2016-05-12 15:55:00,134.48,134.51,134.27,134.44,164307.0,122.6634,122.6907,122.4718,122.6269,164307.0
2016-05-13 09:30:00,133.74,134.26,133.65,133.88,75202.0,121.9884,122.4627,121.9063,122.1161,75202.0
2016-05-13 09:35:00,133.81,134.8,133.79,134.75,70818.0,122.0522,122.9552,122.034,122.9096,70818.0
2016-05-13 09:40:00,134.76,134.94,134.46,134.76,50255.0,122.9188,123.0829,122.6451,122.9188,50255.0
2016-05-13 09:45:00,134.79,134.82,134.35,134.69,40682.0,122.9461,122.9735,122.5448,122.8549,40682.0
2016-05-13 09:50:00,134.68,134.81,134.02,134.22,51832.0,122.8458,122.9644,122.2438,122.4262,51832.0
2016-05-13 09:55:00,134.21,134.27,134.0,134.23,56030.0,122.4171,122.4718,122.2255,122.4353,56030.0
2016-05-13 10:00:00,134.24,134.36,134.02,134.2,95563.0,122.4445,122.5539,122.2438,122.408,95563.0
2016-05-13 10:05:00,134.21,134.4,133.9,133.95,73943.0,122.4171,122.5904,122.1343,122.1799,73943.0
2016-05-13 10:10:00,133.95,134.42,133.95,134.25,88867.0,122.1799,122.6086,122.1799,122.4536,88867.0
2016-05-13 10:15:00,134.25,134.78,134.23,134.51,96288.0,122.4536,122.937,122.4353,122.6907,96288.0
2016-05-13 10:20:00,134.44,134.5,134.1,134.18,33992.0,122.6269,122.6816,122.3168,122.3897,33992.0
2016-05-13 10:25:00,134.15,134.37,134.1,134.13,43502.0,122.3624,122.563,122.3168,122.3441,43502.0
2016-05-13 10:30:00,134.13,134.16,133.97,134.04,36917.0,122.3441,122.3715,122.1982,122.262,36917.0
2016-05-13 10:35:00,134.04,134.13,133.98,134.09,66448.0,122.262,122.3441,122.2073,122.3076,66448.0
2016-05-13 10:40:00,134.08,134.17,133.77,133.87,48175.0,122.2985,122.3806,122.0158,122.107,48175.0
2016-05-13 10:45:00,133.82,133.97,133.71,133.78,37322.0,122.0614,122.1982,121.961,122.0249,37322.0
2016-05-13 10:50:00,133.81,134.0,133.72,133.79,28524.0,122.0522,122.2255,121.9701,122.034,28524.0
2016-05-13 10:55:00,133.78,133.97,133.78,133.89,49380.0,122.0249,122.1982,122.0249,122.1252,49380.0
2016-05-13 11:00:00,133.86,134.09,133.84,134.09,33232.0,122.0978,122.3076,122.0796,122.3076,33232.0
2016-05-13 11:05:00,134.09,134.27,134.08,134.19,33496.0,122.3076,122.4718,122.2985,122.3988,33496.0
2016-05-13 11:10:00,134.2,134.25,133.96,133.96,17720.0,122.408,122.4536,122.1891,122.1891,17720.0
2016-05-13 11:15:00,133.94,134.13,133.9,134.04,20868.0,122.1708,122.3441,122.1343,122.262,20868.0
2016-05-13 11:20:00,134.05,134.32,134.05,134.12,31527.0,122.2712,122.5174,122.2712,122.335,31527.0
2016-05-13 11:25:00,134.1,134.5,134.1,134.45,59529.0,122.3168,122.6816,122.3168,122.636,59529.0
2016-05-13 11:30:00,134.45,134.51,134.34,134.36,11216.0,122.636,122.6907,122.5357,122.5539,11216.0
2016-05-13 11:35:00,134.33,134.33,134.15,134.26,18523.0,122.5265,122.5265,122.3624,122.4627,18523.0
2016-05-13 11:40:00,134.29,134.31,134.18,134.27,15495.0,122.4901,122.5083,122.3897,122.4718,15495.0
2016-05-13 11:45:00,134.24,134.32,134.19,134.24,26044.0,122.4445,122.5174,122.3988,122.4445,26044.0
2016-05-13 11:50:00,134.24,134.29,133.79,133.79,65397.0,122.4445,122.4901,122.034,122.034,65397.0
2016-05-13 11:55:00,133.82,133.84,133.7,133.72,56165.0,122.0614,122.0796,121.9519,121.9701,56165.0
2016-05-13 12:00:00,133.7,133.77,133.65,133.68,42632.0,121.9519,122.0158,121.9063,121.9337,42632.0
2016-05-13 12:05:00,133.72,133.75,133.61,133.61,16366.0,121.9701,121.9975,121.8698,121.8698,16366.0
2016-05-13 12:10:00,133.61,133.82,133.61,133.7,24616.0,121.8698,122.0614,121.8698,121.9519,24616.0
2016-05-13 12:15:00,133.7,133.78,133.57,133.65,42971.0,121.9519,122.0249,121.8333,121.9063,42971.0
2016-05-13 12:20:00,133.64,133.85,133.64,133.79,15045.0,121.8972,122.0887,121.8972,122.034,15045.0
2016-05-13 12:25:00,133.8,133.86,133.71,133.71,21087.0,122.0431,122.0978,121.961,121.961,21087.0
2016-05-13 12:30:00,133.74,133.82,133.63,133.69,26025.0,121.9884,122.0614,121.8881,121.9428,26025.0
2016-05-13 12:35:00,133.68,133.74,133.58,133.6,23120.0,121.9337,121.9884,121.8424,121.8607,23120.0
2016-05-13 12:40:00,133.59,133.6,133.41,133.43,31337.0,121.8516,121.8607,121.6874,121.7056,31337.0
2016-05-13 12:45:00,133.41,133.51,133.39,133.45,19358.0,121.6874,121.7786,121.6691,121.7239,19358.0
2016-05-13 12:50:00,133.48,133.48,133.29,133.29,12312.0,121.7512,121.7512,121.5779,121.5779,12312.0
2016-05-13 12:55:00,133.3,133.39,133.25,133.3,27104.0,121.5871,121.6691,121.5414,121.5871,27104.0
2016-05-13 13:00:00,133.31,133.36,133.25,133.36,14788.0,121.5962,121.6418,121.5414,121.6418,14788.0
2016-05-13 13:05:00,133.35,133.41,133.18,133.28,18599.0,121.6327,121.6874,121.4776,121.5688,18599.0
2016-05-13 13:10:00,133.27,133.33,133.23,133.27,17825.0,121.5597,121.6144,121.5232,121.5597,17825.0
2016-05-13 13:15:00,133.26,133.43,133.24,133.32,18428.0,121.5506,121.7056,121.5323,121.6053,18428.0
2016-05-13 13:20:00,133.35,133.35,133.1,133.1,19508.0,121.6327,121.6327,121.4046,121.4046,19508.0
2016-05-13 13:25:00,133.13,133.16,133.04,133.06,21668.0,121.432,121.4594,121.3499,121.3681,21668.0
2016-05-13 13:30:00,133.08,133.09,132.96,133.02,33902.0,121.3864,121.3955,121.2769,121.3317,33902.0
2016-05-13 13:35:00,133.01,133.08,132.99,133.0,26971.0,121.3225,121.3864,121.3043,121.3134,26971.0
2016-05-13 13:40:00,133.0,133.01,132.76,132.92,26114.0,121.3134,121.3225,121.0945,121.2404,26114.0
2016-05-13 13:45:00,132.91,132.94,132.71,132.71,31506.0,121.2313,121.2587,121.0489,121.0489,31506.0
2016-05-13 13:50:00,132.68,132.7,132.44,132.68,40312.0,121.0215,121.0398,120.8026,121.0215,40312.0
2016-05-13 13:55:00,132.69,132.69,132.59,132.63,17984.0,121.0307,121.0307,120.9394,120.9759,17984.0
2016-05-13 14:00:00,132.6,132.69,132.49,132.66,36404.0,120.9486,121.0307,120.8482,121.0033,36404.0
2016-05-13 14:05:00,132.65,132.69,132.52,132.6,15902.0,120.9942,121.0307,120.8756,120.9486,15902.0
2016-05-13 14:10:00,132.57,132.64,132.53,132.57,20690.0,120.9212,120.985,120.8847,120.9212,20690.0
2016-05-13 14:15:00,132.56,132.67,132.48,132.52,24234.0,120.9121,121.0124,120.8391,120.8756,24234.0
2016-05-13 14:20:00,132.51,132.54,132.38,132.44,66941.0,120.8665,120.8938,120.7479,120.8026,66941.0
2016-05-13 14:25:00,132.44,132.51,132.22,132.28,24251.0,120.8026,120.8665,120.602,120.6567,24251.0
2016-05-13 14:30:00,132.27,132.32,132.11,132.22,56256.0,120.6476,120.6932,120.5016,120.602,56256.0
2016-05-13 14:35:00,132.19,132.35,132.12,132.2,26524.0,120.5746,120.7205,120.5107,120.5837,26524.0
2016-05-13 14:40:00,132.2,132.21,132.0,132.19,47964.0,120.5837,120.5928,120.4013,120.5746,47964.0
2016-05-13 14:45:00,132.18,132.3,132.15,132.28,21753.0,120.5655,120.6749,120.5381,120.6567,21753.0
2016-05-13 14:50:00,132.25,132.36,132.2,132.21,90944.0,120.6293,120.7297,120.5837,120.5928,90944.0
2016-05-13 14:55:00,132.21,132.31,132.12,132.23,31964.0,120.5928,120.684,120.5107,120.6111,31964.0
2016-05-13 15:00:00,132.22,132.26,132.1,132.16,62789.0,120.602,120.6384,120.4925,120.5472,62789.0
2016-05-13 15:05:00,132.17,132.2,132.07,132.12,47609.0,120.5563,120.5837,120.4651,120.5107,47609.0
2016-05-13 15:10:00,132.12,132.19,132.03,132.07,34982.0,120.5107,120.5746,120.4286,120.4651,34982.0
2016-05-13 15:15:00,132.11,132.17,132.03,132.07,52795.0,120.5016,120.5563,120.4286,120.4651,52795.0
2016-05-13 15:20:00,132.08,132.21,132.08,132.15,41025.0,120.4743,120.5928,120.4743,120.5381,41025.0
2016-05-13 15:25:00,132.15,132.2,132.01,132.02,24283.0,120.5381,120.5837,120.4104,120.4195,24283.0
2016-05-13 15:30:00,132.04,132.08,131.96,132.0,44828.0,120.4378,120.4743,120.3648,120.4013,44828.0
2016-05-13 15:35:00,132.01,132.11,131.99,132.04,35283.0,120.4104,120.5016,120.3922,120.4378,35283.0
2016-05-13 15:40:00,132.03,132.19,132.02,132.09,65709.0,120.4286,120.5746,120.4195,120.4834,65709.0
2016-05-13 15:45:00,132.11,132.18,132.03,132.1,80092.0,120.5016,120.5655,120.4286,120.4925,80092.0
2016-05-13 15:50:00,132.09,132.11,131.91,131.93,89538.0,120.4834,120.5016,120.3192,120.3374,89538.0
2016-05-13 15:55:00,131.93,132.16,131.91,132.11,135367.0,120.3374,120.5472,120.3192,120.5016,135367.0
2016-05-16 09:30:00,131.64,132.44,131.55,132.34,91347.0,120.0729,120.8026,119.9908,120.7114,91347.0
2016-05-16 09:35:00,132.3,132.97,132.28,132.83,67900.0,120.6749,121.286,120.6567,121.1584,67900.0
2016-05-16 09:40:00,132.79,132.92,132.43,132.62,34347.0,121.1219,121.2404,120.7935,120.9668,34347.0
2016-05-16 09:45:00,132.61,132.87,132.42,132.55,77874.0,120.9577,121.1948,120.7844,120.903,77874.0
2016-05-16 09:50:00,132.6,132.71,132.43,132.43,30882.0,120.9486,121.0489,120.7935,120.7935,30882.0
2016-05-16 09:55:00,132.44,132.6,132.24,132.25,76147.0,120.8026,120.9486,120.6202,120.6293,76147.0
2016-05-16 10:00:00,132.33,132.71,132.3,132.5,90173.0,120.7023,121.0489,120.6749,120.8573,90173.0
2016-05-16 10:05:00,132.55,132.97,132.46,132.91,93956.0,120.903,121.286,120.8209,121.2313,93956.0
2016-05-16 10:10:00,132.94,133.61,132.9,133.47,76252.0,121.2587,121.8698,121.2222,121.7421,76252.0
2016-05-16 10:15:00,133.5,133.5,133.16,133.28,58270.0,121.7695,121.7695,121.4594,121.5688,58270.0
2016-05-16 10:20:00,133.28,133.47,133.23,133.37,37689.0,121.5688,121.7421,121.5232,121.6509,37689.0
2016-05-16 10:25:00,133.39,133.48,133.24,133.33,34790.0,121.6691,121.7512,121.5323,121.6144,34790.0
2016-05-16 10:30:00,133.32,133.45,133.3,133.33,37706.0,121.6053,121.7239,121.5871,121.6144,37706.0
2016-05-16 10:35:00,133.33,133.58,133.32,133.58,34799.0,121.6144,121.8424,121.6053,121.8424,34799.0
2016-05-16 10:40:00,133.56,133.59,133.44,133.44,34476.0,121.8242,121.8516,121.7148,121.7148,34476.0
2016-05-16 10:45:00,133.46,133.74,133.42,133.71,28474.0,121.733,121.9884,121.6965,121.961,28474.0
2016-05-16 10:50:00,133.71,133.87,133.64,133.8,37391.0,121.961,122.107,121.8972,122.0431,37391.0
2016-05-16 10:55:00,133.79,133.81,133.64,133.71,41612.0,122.034,122.0522,121.8972,121.961,41612.0
2016-05-16 11:00:00,133.74,133.97,133.65,133.72,64924.0,121.9884,122.1982,121.9063,121.9701,64924.0
2016-05-16 11:05:00,133.73,133.78,133.48,133.52,72330.0,121.9793,122.0249,121.7512,121.7877,72330.0
2016-05-16 11:10:00,133.54,133.55,133.37,133.37,28150.0,121.806,121.8151,121.6509,121.6509,28150.0
2016-05-16 11:15:00,133.36,133.42,133.32,133.38,39285.0,121.6418,121.6965,121.6053,121.66,39285.0
2016-05-16 11:20:00,133.4,133.6,133.38,133.56,30599.0,121.6783,121.8607,121.66,121.8242,30599.0
2016-05-16 11:25:00,133.57,133.75,133.56,133.7,21689.0,121.8333,121.9975,121.8242,121.9519,21689.0
2016-05-16 11:30:00,133.72,133.82,133.67,133.82,19685.0,121.9701,122.0614,121.9245,122.0614,19685.0
2016-05-16 11:35:00,133.83,133.85,133.77,133.83,16823.0,122.0705,122.0887,122.0158,122.0705,16823.0
2016-05-16 11:40:00,133.83,133.95,133.8,133.82,36793.0,122.0705,122.1799,122.0431,122.0614,36793.0
2016-05-16 11:45:00,133.85,133.9,133.76,133.79,19250.0,122.0887,122.1343,122.0066,122.034,19250.0
2016-05-16 11:50:00,133.79,133.84,133.7,133.74,25267.0,122.034,122.0796,121.9519,121.9884,25267.0
2016-05-16 11:55:00,133.74,133.9,133.74,133.9,17103.0,121.9884,122.1343,121.9884,122.1343,17103.0
2016-05-16 12:00:00,133.86,133.89,133.67,133.71,19055.0,122.0978,122.1252,121.9245,121.961,19055.0
2016-05-16 12:05:00,133.7,133.85,133.61,133.85,26588.0,121.9519,122.0887,121.8698,122.0887,26588.0
2016-05-16 12:10:00,133.85,133.87,133.7,133.73,17133.0,122.0887,122.107,121.9519,121.9793,17133.0
2016-05-16 12:15:00,133.72,133.8,133.63,133.79,15344.0,121.9701,122.0431,121.8881,122.034,15344.0
2016-05-16 12:20:00,133.79,133.82,133.65,133.66,17198.0,122.034,122.0614,121.9063,121.9154,17198.0
2016-05-16 12:25:00,133.67,133.69,133.45,133.45,23552.0,121.9245,121.9428,121.7239,121.7239,23552.0
2016-05-16 12:30:00,133.46,133.55,133.46,133.54,13230.0,121.733,121.8151,121.733,121.806,13230.0
2016-05-16 12:35:00,133.53,133.63,133.53,133.6,14652.0,121.7968,121.8881,121.7968,121.8607,14652.0
2016-05-16 12:40:00,133.62,133.73,133.61,133.72,20646.0,121.8789,121.9793,121.8698,121.9701,20646.0
2016-05-16 12:45:00,133.72,133.74,133.58,133.58,15746.0,121.9701,121.9884,121.8424,121.8424,15746.0
2016-05-16 12:50:00,133.57,133.7,133.55,133.69,9323.0,121.8333,121.9519,121.8151,121.9428,9323.0
2016-05-16 12:55:00,133.7,133.84,133.68,133.83,8907.0,121.9519,122.0796,121.9337,122.0705,8907.0
2016-05-16 13:00:00,133.84,133.9,133.74,133.85,11884.0,122.0796,122.1343,121.9884,122.0887,11884.0
2016-05-16 13:05:00,133.85,133.85,133.67,133.74,15214.0,122.0887,122.0887,121.9245,121.9884,15214.0
2016-05-16 13:10:00,133.72,133.82,133.72,133.78,12774.0,121.9701,122.0614,121.9701,122.0249,12774.0
2016-05-16 13:15:00,133.79,133.84,133.77,133.79,13597.0,122.034,122.0796,122.0158,122.034,13597.0
2016-05-16 13:20:00,133.76,133.79,133.65,133.68,3996.0,122.0066,122.034,121.9063,121.9337,3996.0
2016-05-16 13:25:00,133.65,133.72,133.65,133.72,6743.0,121.9063,121.9701,121.9063,121.9701,6743.0
2016-05-16 13:30:00,133.7,133.76,133.59,133.6,8518.0,121.9519,122.0066,121.8516,121.8607,8518.0
2016-05-16 13:35:00,133.62,133.68,133.6,133.64,9851.0,121.8789,121.9337,121.8607,121.8972,9851.0
2016-05-16 13:40:00,133.63,133.71,133.57,133.63,8967.0,121.8881,121.961,121.8333,121.8881,8967.0
2016-05-16 13:45:00,133.6,133.7,133.6,133.7,10821.0,121.8607,121.9519,121.8607,121.9519,10821.0
2016-05-16 13:50:00,133.7,133.77,133.64,133.76,12357.0,121.9519,122.0158,121.8972,122.0066,12357.0
2016-05-16 13:55:00,133.78,133.91,133.74,133.78,22344.0,122.0249,122.1435,121.9884,122.0249,22344.0
2016-05-16 14:00:00,133.76,133.95,133.72,133.95,17563.0,122.0066,122.1799,121.9701,122.1799,17563.0
2016-05-16 14:05:00,133.95,134.03,133.95,133.99,12216.0,122.1799,122.2529,122.1799,122.2164,12216.0
2016-05-16 14:10:00,134.01,134.14,133.99,134.0,30775.0,122.2347,122.3532,122.2164,122.2255,30775.0
2016-05-16 14:15:00,134.03,134.05,133.99,134.02,13155.0,122.2529,122.2712,122.2164,122.2438,13155.0
2016-05-16 14:20:00,134.02,134.12,134.0,134.04,10063.0,122.2438,122.335,122.2255,122.262,10063.0
2016-05-16 14:25:00,134.03,134.12,134.02,134.08,19326.0,122.2529,122.335,122.2438,122.2985,19326.0
2016-05-16 14:30:00,134.06,134.09,133.94,133.99,15063.0,122.2803,122.3076,122.1708,122.2164,15063.0
2016-05-16 14:35:00,134.02,134.02,133.87,133.91,12230.0,122.2438,122.2438,122.107,122.1435,12230.0
2016-05-16 14:40:00,133.93,134.13,133.93,134.12,30583.0,122.1617,122.3441,122.1617,122.335,30583.0
2016-05-16 14:45:00,134.08,134.16,134.08,134.13,22004.0,122.2985,122.3715,122.2985,122.3441,22004.0
2016-05-16 14:50:00,134.12,134.15,134.05,134.15,23253.0,122.335,122.3624,122.2712,122.3624,23253.0
2016-05-16 14:55:00,134.14,134.22,134.14,134.22,19830.0,122.3532,122.4262,122.3532,122.4262,19830.0
2016-05-16 15:00:00,134.22,134.32,134.18,134.26,45445.0,122.4262,122.5174,122.3897,122.4627,45445.0
2016-05-16 15:05:00,134.24,134.33,134.23,134.33,20915.0,122.4445,122.5265,122.4353,122.5265,20915.0
2016-05-16 15:10:00,134.3,134.3,134.24,134.28,30200.0,122.4992,122.4992,122.4445,122.4809,30200.0
2016-05-16 15:15:00,134.28,134.34,134.24,134.34,39613.0,122.4809,122.5357,122.4445,122.5357,39613.0
2016-05-16 15:20:00,134.34,134.41,134.32,134.34,28735.0,122.5357,122.5995,122.5174,122.5357,28735.0
2016-05-16 15:25:00,134.34,134.37,134.24,134.3,33750.0,122.5357,122.563,122.4445,122.4992,33750.0
2016-05-16 15:30:00,134.31,134.32,134.11,134.15,58876.0,122.5083,122.5174,122.3259,122.3624,58876.0
2016-05-16 15:35:00,134.15,134.32,134.15,134.27,46028.0,122.3624,122.5174,122.3624,122.4718,46028.0
2016-05-16 15:40:00,134.27,134.32,134.17,134.28,53639.0,122.4718,122.5174,122.3806,122.4809,53639.0
2016-05-16 15:45:00,134.27,134.28,134.13,134.23,72083.0,122.4718,122.4809,122.3441,122.4353,72083.0
2016-05-16 15:50:00,134.23,134.23,134.1,134.15,40856.0,122.4353,122.4353,122.3168,122.3624,40856.0
2016-05-16 15:55:00,134.15,134.26,134.06,134.15,125086.0,122.3624,122.4627,122.2803,122.3624,125086.0
2016-05-17 09:30:00,133.62,134.37,133.5,133.86,78220.0,121.8789,122.563,121.7695,122.0978,78220.0
2016-05-17 09:35:00,133.98,134.07,133.6,133.95,43472.0,122.2073,122.2894,121.8607,122.1799,43472.0
2016-05-17 09:40:00,133.91,134.05,133.54,133.81,30189.0,122.1435,122.2712,121.806,122.0522,30189.0
2016-05-17 09:45:00,133.83,134.23,133.79,134.2,42518.0,122.0705,122.4353,122.034,122.408,42518.0
2016-05-17 09:50:00,134.19,134.4,134.01,134.22,62782.0,122.3988,122.5904,122.2347,122.4262,62782.0
2016-05-17 09:55:00,134.26,134.49,134.04,134.47,101211.0,122.4627,122.6725,122.262,122.6542,101211.0
2016-05-17 10:00:00,134.43,134.43,133.95,134.1,73141.0,122.6178,122.6178,122.1799,122.3168,73141.0
2016-05-17 10:05:00,134.07,134.1,133.74,133.81,50475.0,122.2894,122.3168,121.9884,122.0522,50475.0
2016-05-17 10:10:00,133.87,134.15,133.73,134.04,62324.0,122.107,122.3624,121.9793,122.262,62324.0
2016-05-17 10:15:00,134.07,134.08,133.82,134.02,55732.0,122.2894,122.2985,122.0614,122.2438,55732.0
2016-05-17 10:20:00,134.07,134.09,133.85,133.93,71335.0,122.2894,122.3076,122.0887,122.1617,71335.0
2016-05-17 10:25:00,133.9,134.11,133.85,133.88,47767.0,122.1343,122.3259,122.0887,122.1161,47767.0
2016-05-17 10:30:00,133.89,133.97,133.85,133.97,37159.0,122.1252,122.1982,122.0887,122.1982,37159.0
2016-05-17 10:35:00,133.96,134.0,133.83,133.99,36788.0,122.1891,122.2255,122.0705,122.2164,36788.0
2016-05-17 10:40:00,133.99,134.14,133.88,134.05,52709.0,122.2164,122.3532,122.1161,122.2712,52709.0
2016-05-17 10:45:00,134.05,134.19,133.95,134.0,63689.0,122.2712,122.3988,122.1799,122.2255,63689.0
2016-05-17 10:50:00,134.01,134.16,133.97,134.16,38924.0,122.2347,122.3715,122.1982,122.3715,38924.0
2016-05-17 10:55:00,134.15,134.22,134.0,134.19,34968.0,122.3624,122.4262,122.2255,122.3988,34968.0
2016-05-17 11:00:00,134.19,134.26,133.92,134.0,88354.0,122.3988,122.4627,122.1526,122.2255,88354.0
2016-05-17 11:05:00,133.99,134.05,133.91,133.92,26285.0,122.2164,122.2712,122.1435,122.1526,26285.0
2016-05-17 11:10:00,133.94,134.02,133.9,133.96,37833.0,122.1708,122.2438,122.1343,122.1891,37833.0
2016-05-17 11:15:00,133.95,134.07,133.91,133.93,198798.0,122.1799,122.2894,122.1435,122.1617,198798.0
2016-05-17 11:20:00,133.94,134.06,133.88,133.91,37401.0,122.1708,122.2803,122.1161,122.1435,37401.0
2016-05-17 11:25:00,133.91,133.95,133.59,133.64,36928.0,122.1435,122.1799,121.8516,121.8972,36928.0
2016-05-17 11:30:00,133.64,133.82,133.62,133.78,21570.0,121.8972,122.0614,121.8789,122.0249,21570.0
2016-05-17 11:35:00,133.77,133.95,133.75,133.92,25159.0,122.0158,122.1799,121.9975,122.1526,25159.0
2016-05-17 11:40:00,133.92,133.97,133.79,133.97,17684.0,122.1526,122.1982,122.034,122.1982,17684.0
2016-05-17 11:45:00,133.97,134.0,133.91,133.95,18534.0,122.1982,122.2255,122.1435,122.1799,18534.0
2016-05-17 11:50:00,133.94,134.0,133.86,133.86,40419.0,122.1708,122.2255,122.0978,122.0978,40419.0
2016-05-17 11:55:00,133.85,133.92,133.8,133.83,25180.0,122.0887,122.1526,122.0431,122.0705,25180.0
2016-05-17 12:00:00,133.86,133.89,133.74,133.78,23221.0,122.0978,122.1252,121.9884,122.0249,23221.0
2016-05-17 12:05:00,133.79,133.82,133.74,133.76,15851.0,122.034,122.0614,121.9884,122.0066,15851.0
2016-05-17 12:10:00,133.75,133.78,133.61,133.62,20216.0,121.9975,122.0249,121.8698,121.8789,20216.0
2016-05-17 12:15:00,133.63,133.63,133.45,133.51,39752.0,121.8881,121.8881,121.7239,121.7786,39752.0
2016-05-17 12:20:00,133.51,133.54,133.38,133.4,13897.0,121.7786,121.806,121.66,121.6783,13897.0
2016-05-17 12:25:00,133.38,133.53,133.37,133.53,14441.0,121.66,121.7968,121.6509,121.7968,14441.0
2016-05-17 12:30:00,133.49,133.61,133.45,133.59,20199.0,121.7604,121.8698,121.7239,121.8516,20199.0
2016-05-17 12:35:00,133.58,133.7,133.58,133.62,14437.0,121.8424,121.9519,121.8424,121.8789,14437.0
2016-05-17 12:40:00,133.61,133.69,133.58,133.65,12265.0,121.8698,121.9428,121.8424,121.9063,12265.0
2016-05-17 12:45:00,133.66,133.73,133.59,133.67,11405.0,121.9154,121.9793,121.8516,121.9245,11405.0
2016-05-17 12:50:00,133.71,133.72,133.55,133.63,12455.0,121.961,121.9701,121.8151,121.8881,12455.0
2016-05-17 12:55:00,133.61,133.64,133.5,133.58,16861.0,121.8698,121.8972,121.7695,121.8424,16861.0
2016-05-17 13:00:00,133.6,133.6,133.39,133.42,25016.0,121.8607,121.8607,121.6691,121.6965,25016.0
2016-05-17 13:05:00,133.44,133.49,133.36,133.44,20477.0,121.7148,121.7604,121.6418,121.7148,20477.0
2016-05-17 13:10:00,133.45,133.57,133.44,133.57,13353.0,121.7239,121.8333,121.7148,121.8333,13353.0
2016-05-17 13:15:00,133.57,133.57,133.48,133.55,15713.0,121.8333,121.8333,121.7512,121.8151,15713.0
2016-05-17 13:20:00,133.58,133.67,133.47,133.54,14893.0,121.8424,121.9245,121.7421,121.806,14893.0
2016-05-17 13:25:00,133.52,133.62,133.49,133.59,10863.0,121.7877,121.8789,121.7604,121.8516,10863.0
2016-05-17 13:30:00,133.56,133.7,133.52,133.54,13704.0,121.8242,121.9519,121.7877,121.806,13704.0
2016-05-17 13:35:00,133.54,133.58,133.49,133.51,24073.0,121.806,121.8424,121.7604,121.7786,24073.0
2016-05-17 13:40:00,133.52,133.58,133.38,133.39,18370.0,121.7877,121.8424,121.66,121.6691,18370.0
2016-05-17 13:45:00,133.37,133.46,133.36,133.42,25305.0,121.6509,121.733,121.6418,121.6965,25305.0
2016-05-17 13:50:00,133.42,133.42,133.13,133.17,76423.0,121.6965,121.6965,121.432,121.4685,76423.0
2016-05-17 13:55:00,133.17,133.19,132.73,132.74,56544.0,121.4685,121.4867,121.0671,121.0763,56544.0
2016-05-17 14:00:00,132.74,132.77,132.65,132.71,45404.0,121.0763,121.1036,120.9942,121.0489,45404.0
2016-05-17 14:05:00,132.7,132.79,132.56,132.59,42544.0,121.0398,121.1219,120.9121,120.9394,42544.0
2016-05-17 14:10:00,132.54,132.63,132.51,132.58,23185.0,120.8938,120.9759,120.8665,120.9303,23185.0
2016-05-17 14:15:00,132.56,132.56,132.31,132.34,57229.0,120.9121,120.9121,120.684,120.7114,57229.0
2016-05-17 14:20:00,132.34,132.39,132.09,132.16,31966.0,120.7114,120.757,120.4834,120.5472,31966.0
2016-05-17 14:25:00,132.14,132.31,131.96,132.09,71643.0,120.529,120.684,120.3648,120.4834,71643.0
2016-05-17 14:30:00,132.09,132.19,132.06,132.1,37506.0,120.4834,120.5746,120.456,120.4925,37506.0
2016-05-17 14:35:00,132.07,132.26,132.05,132.16,33965.0,120.4651,120.6384,120.4469,120.5472,33965.0
2016-05-17 14:40:00,132.2,132.23,132.1,132.16,19943.0,120.5837,120.6111,120.4925,120.5472,19943.0
2016-05-17 14:45:00,132.14,132.27,132.08,132.15,34046.0,120.529,120.6476,120.4743,120.5381,34046.0
2016-05-17 14:50:00,132.17,132.23,132.11,132.14,25128.0,120.5563,120.6111,120.5016,120.529,25128.0
2016-05-17 14:55:00,132.14,132.41,132.08,132.36,38355.0,120.529,120.7753,120.4743,120.7297,38355.0
2016-05-17 15:00:00,132.38,132.4,132.31,132.35,22261.0,120.7479,120.7661,120.684,120.7205,22261.0
2016-05-17 15:05:00,132.38,132.59,132.34,132.49,28283.0,120.7479,120.9394,120.7114,120.8482,28283.0
2016-05-17 15:10:00,132.48,132.51,132.4,132.43,38972.0,120.8391,120.8665,120.7661,120.7935,38972.0
2016-05-17 15:15:00,132.44,132.45,132.3,132.33,36372.0,120.8026,120.8117,120.6749,120.7023,36372.0
2016-05-17 15:20:00,132.31,132.34,132.23,132.29,49620.0,120.684,120.7114,120.6111,120.6658,49620.0
2016-05-17 15:25:00,132.28,132.3,132.12,132.3,49860.0,120.6567,120.6749,120.5107,120.6749,49860.0
2016-05-17 15:30:00,132.3,132.42,132.25,132.35,51075.0,120.6749,120.7844,120.6293,120.7205,51075.0
2016-05-17 15:35:00,132.36,132.63,132.35,132.6,114314.0,120.7297,120.9759,120.7205,120.9486,114314.0
2016-05-17 15:40:00,132.61,132.7,132.47,132.56,59932.0,120.9577,121.0398,120.83,120.9121,59932.0
2016-05-17 15:45:00,132.56,132.7,132.51,132.51,68911.0,120.9121,121.0398,120.8665,120.8665,68911.0
2016-05-17 15:50:00,132.53,132.62,132.47,132.5,70220.0,120.8847,120.9668,120.83,120.8573,70220.0
2016-05-17 15:55:00,132.5,132.61,132.47,132.54,163980.0,120.8573,120.9577,120.83,120.8938,163980.0
2016-05-18 09:30:00,132.45,132.45,131.75,131.75,68546.0,120.8117,120.8117,120.1733,120.1733,68546.0
2016-05-18 09:35:00,131.8,132.22,131.75,131.87,39675.0,120.2189,120.602,120.1733,120.2827,39675.0
2016-05-18 09:40:00,131.88,132.07,131.77,131.8,43455.0,120.2918,120.4651,120.1915,120.2189,43455.0
2016-05-18 09:45:00,131.81,131.97,131.74,131.85,29149.0,120.228,120.3739,120.1641,120.2645,29149.0
2016-05-18 09:50:00,131.88,131.95,131.56,131.93,43719.0,120.2918,120.3557,119.9999,120.3374,43719.0
2016-05-18 09:55:00,131.93,132.22,131.9,132.0,39891.0,120.3374,120.602,120.3101,120.4013,39891.0
2016-05-18 10:00:00,132.0,132.28,131.97,132.19,30939.0,120.4013,120.6567,120.3739,120.5746,30939.0
2016-05-18 10:05:00,132.2,132.38,132.17,132.32,38451.0,120.5837,120.7479,120.5563,120.6932,38451.0
2016-05-18 10:10:00,132.37,132.72,132.32,132.58,53188.0,120.7388,121.058,120.6932,120.9303,53188.0
2016-05-18 10:15:00,132.59,132.69,132.5,132.54,53556.0,120.9394,121.0307,120.8573,120.8938,53556.0
2016-05-18 10:20:00,132.53,132.96,132.53,132.93,26048.0,120.8847,121.2769,120.8847,121.2496,26048.0
2016-05-18 10:25:00,132.96,133.18,132.95,133.0,24956.0,121.2769,121.4776,121.2678,121.3134,24956.0
2016-05-18 10:30:00,132.98,133.04,132.6,133.0,27507.0,121.2952,121.3499,120.9486,121.3134,27507.0
2016-05-18 10:35:00,133.0,133.07,132.35,132.43,35893.0,121.3134,121.3773,120.7205,120.7935,35893.0
2016-05-18 10:40:00,132.46,132.65,132.46,132.65,10099.0,120.8209,120.9942,120.8209,120.9942,10099.0
2016-05-18 10:45:00,132.64,132.74,132.57,132.66,11672.0,120.985,121.0763,120.9212,121.0033,11672.0
2016-05-18 10:50:00,132.63,132.65,132.06,132.13,57085.0,120.9759,120.9942,120.456,120.5199,57085.0
2016-05-18 10:55:00,132.14,132.15,131.71,131.99,42825.0,120.529,120.5381,120.1368,120.3922,42825.0
2016-05-18 11:00:00,132.02,132.19,131.95,132.13,23516.0,120.4195,120.5746,120.3557,120.5199,23516.0
2016-05-18 11:05:00,132.16,132.16,131.97,132.05,11570.0,120.5472,120.5472,120.3739,120.4469,11570.0
2016-05-18 11:10:00,132.1,132.18,132.04,132.12,13395.0,120.4925,120.5655,120.4378,120.5107,13395.0
2016-05-18 11:15:00,132.12,132.26,131.96,132.11,38912.0,120.5107,120.6384,120.3648,120.5016,38912.0
2016-05-18 11:20:00,132.14,132.3,132.1,132.18,10854.0,120.529,120.6749,120.4925,120.5655,10854.0
2016-05-18 11:25:00,132.13,132.37,132.13,132.37,17203.0,120.5199,120.7388,120.5199,120.7388,17203.0
2016-05-18 11:30:00,132.42,132.54,132.35,132.35,36506.0,120.7844,120.8938,120.7205,120.7205,36506.0
2016-05-18 11:35:00,132.34,132.73,132.28,132.34,53714.0,120.7114,121.0671,120.6567,120.7114,53714.0
2016-05-18 11:40:00,132.38,132.52,132.29,132.33,13628.0,120.7479,120.8756,120.6658,120.7023,13628.0
2016-05-18 11:45:00,132.38,132.41,132.13,132.32,13040.0,120.7479,120.7753,120.5199,120.6932,13040.0
2016-05-18 11:50:00,132.33,132.44,132.18,132.18,10743.0,120.7023,120.8026,120.5655,120.5655,10743.0
2016-05-18 11:55:00,132.18,132.23,131.8,131.83,30259.0,120.5655,120.6111,120.2189,120.2462,30259.0
2016-05-18 12:00:00,131.82,131.91,131.66,131.66,21202.0,120.2371,120.3192,120.0912,120.0912,21202.0
2016-05-18 12:05:00,131.69,131.79,131.67,131.71,20559.0,120.1185,120.2097,120.1003,120.1368,20559.0
2016-05-18 12:10:00,131.72,131.85,131.59,131.83,30040.0,120.1459,120.2645,120.0273,120.2462,30040.0
2016-05-18 12:15:00,131.83,131.85,131.65,131.66,27604.0,120.2462,120.2645,120.082,120.0912,27604.0
2016-05-18 12:20:00,131.67,131.86,131.64,131.86,14291.0,120.1003,120.2736,120.0729,120.2736,14291.0
2016-05-18 12:25:00,131.82,131.87,131.7,131.71,12264.0,120.2371,120.2827,120.1276,120.1368,12264.0
2016-05-18 12:30:00,131.75,131.8,131.68,131.71,16965.0,120.1733,120.2189,120.1094,120.1368,16965.0
2016-05-18 12:35:00,131.74,131.77,131.63,131.7,18021.0,120.1641,120.1915,120.0638,120.1276,18021.0
2016-05-18 12:40:00,131.73,131.88,131.69,131.85,12718.0,120.155,120.2918,120.1185,120.2645,12718.0
2016-05-18 12:45:00,131.85,131.86,131.75,131.77,12740.0,120.2645,120.2736,120.1733,120.1915,12740.0
2016-05-18 12:50:00,131.76,131.83,131.64,131.81,9873.0,120.1824,120.2462,120.0729,120.228,9873.0
2016-05-18 12:55:00,131.84,131.92,131.74,131.92,17393.0,120.2553,120.3283,120.1641,120.3283,17393.0
2016-05-18 13:00:00,131.93,132.25,131.93,132.12,47338.0,120.3374,120.6293,120.3374,120.5107,47338.0
2016-05-18 13:05:00,132.1,132.13,131.9,131.95,21568.0,120.4925,120.5199,120.3101,120.3557,21568.0
2016-05-18 13:10:00,131.96,132.04,131.89,131.99,20532.0,120.3648,120.4378,120.3009,120.3922,20532.0
2016-05-18 13:15:00,132.0,132.03,131.96,131.97,18903.0,120.4013,120.4286,120.3648,120.3739,18903.0
2016-05-18 13:20:00,132.0,132.46,131.97,132.25,53037.0,120.4013,120.8209,120.3739,120.6293,53037.0
2016-05-18 13:25:00,132.3,132.35,132.17,132.17,35313.0,120.6749,120.7205,120.5563,120.5563,35313.0
2016-05-18 13:30:00,132.17,132.5,132.17,132.39,13017.0,120.5563,120.8573,120.5563,120.757,13017.0
2016-05-18 13:35:00,132.41,132.49,132.35,132.49,13470.0,120.7753,120.8482,120.7205,120.8482,13470.0
2016-05-18 13:40:00,132.47,132.61,132.46,132.55,9989.0,120.83,120.9577,120.8209,120.903,9989.0
2016-05-18 13:45:00,132.54,132.69,132.52,132.61,11413.0,120.8938,121.0307,120.8756,120.9577,11413.0
2016-05-18 13:50:00,132.58,132.58,132.3,132.34,10792.0,120.9303,120.9303,120.6749,120.7114,10792.0
2016-05-18 13:55:00,132.34,132.42,132.33,132.36,9234.0,120.7114,120.7844,120.7023,120.7297,9234.0
2016-05-18 14:00:00,132.36,132.36,131.6,131.75,58664.0,120.7297,120.7297,120.0364,120.1733,58664.0
2016-05-18 14:05:00,131.73,131.73,131.2,131.66,76978.0,120.155,120.155,119.6716,120.0912,76978.0
2016-05-18 14:10:00,131.66,131.67,131.44,131.46,30439.0,120.0912,120.1003,119.8905,119.9087,30439.0
2016-05-18 14:15:00,131.45,131.63,131.16,131.63,33216.0,119.8996,120.0638,119.6351,120.0638,33216.0
2016-05-18 14:20:00,131.62,131.62,131.24,131.37,28658.0,120.0547,120.0547,119.7081,119.8266,28658.0
2016-05-18 14:25:00,131.43,131.44,130.77,130.81,71033.0,119.8814,119.8905,119.2794,119.3158,71033.0
2016-05-18 14:30:00,130.77,130.8,130.34,130.8,79230.0,119.2794,119.3067,118.8871,119.3067,79230.0
2016-05-18 14:35:00,130.77,131.1,130.77,130.84,32569.0,119.2794,119.5804,119.2794,119.3432,32569.0
2016-05-18 14:40:00,130.87,131.12,130.8,130.99,33540.0,119.3706,119.5986,119.3067,119.48,33540.0
2016-05-18 14:45:00,130.96,131.14,130.87,131.08,26106.0,119.4527,119.6169,119.3706,119.5621,26106.0
2016-05-18 14:50:00,131.09,131.31,131.01,131.01,41678.0,119.5712,119.7719,119.4983,119.4983,41678.0
2016-05-18 14:55:00,131.08,131.15,130.91,131.08,23471.0,119.5621,119.626,119.4071,119.5621,23471.0
2016-05-18 15:00:00,131.14,131.47,131.09,131.37,35479.0,119.6169,119.9179,119.5712,119.8266,35479.0
2016-05-18 15:05:00,131.38,131.5,131.28,131.34,24209.0,119.8358,119.9452,119.7445,119.7993,24209.0
2016-05-18 15:10:00,131.36,131.38,131.0,131.17,46361.0,119.8175,119.8358,119.4892,119.6442,46361.0
2016-05-18 15:15:00,131.15,131.3,131.0,131.3,36419.0,119.626,119.7628,119.4892,119.7628,36419.0
2016-05-18 15:20:00,131.25,131.28,130.77,130.77,78812.0,119.7172,119.7445,119.2794,119.2794,78812.0
2016-05-18 15:25:00,130.84,130.86,130.66,130.66,75854.0,119.3432,119.3615,119.179,119.179,75854.0
2016-05-18 15:30:00,130.7,130.9,130.68,130.86,59950.0,119.2155,119.3979,119.1973,119.3615,59950.0
2016-05-18 15:35:00,130.86,130.95,130.64,130.67,85992.0,119.3615,119.4435,119.1608,119.1881,85992.0
2016-05-18 15:40:00,130.64,131.0,130.58,130.97,109498.0,119.1608,119.4892,119.1061,119.4618,109498.0
2016-05-18 15:45:00,130.99,131.14,130.88,130.93,130976.0,119.48,119.6169,119.3797,119.4253,130976.0
2016-05-18 15:50:00,130.94,131.01,130.88,130.98,80671.0,119.4344,119.4983,119.3797,119.4709,80671.0
2016-05-18 15:55:00,130.99,131.09,130.88,131.03,198389.0,119.48,119.5712,119.3797,119.5165,198389.0
2016-05-19 09:30:00,130.24,130.43,129.41,129.88,144637.0,118.7959,118.9692,118.0389,118.4676,144637.0
2016-05-19 09:35:00,129.8,129.85,129.38,129.72,62037.0,118.3946,118.4402,118.0115,118.3216,62037.0
2016-05-19 09:40:00,129.77,129.81,129.44,129.51,57713.0,118.3672,118.4037,118.0662,118.1301,57713.0
2016-05-19 09:45:00,129.51,129.68,129.21,129.31,80967.0,118.1301,118.2851,117.8564,117.9477,80967.0
2016-05-19 09:50:00,129.3,129.45,128.55,128.7,146788.0,117.9385,118.0753,117.2544,117.3913,146788.0
2016-05-19 09:55:00,128.7,128.81,127.71,127.78,101408.0,117.3913,117.4916,116.4882,116.5521,101408.0
2016-05-19 10:00:00,127.79,128.24,127.64,128.12,83604.0,116.5612,116.9717,116.4244,116.8622,83604.0
2016-05-19 10:05:00,128.12,128.13,127.83,127.96,124014.0,116.8622,116.8713,116.5977,116.7163,124014.0
2016-05-19 10:10:00,127.93,128.03,127.55,127.69,83280.0,116.6889,116.7801,116.3423,116.47,83280.0
2016-05-19 10:15:00,127.65,127.99,127.6,127.95,84881.0,116.4335,116.7436,116.3879,116.7072,84881.0
2016-05-19 10:20:00,127.96,128.0,127.45,127.48,94488.0,116.7163,116.7528,116.2511,116.2785,94488.0
2016-05-19 10:25:00,127.5,127.5,127.3,127.4,78374.0,116.2967,116.2967,116.1143,116.2055,78374.0
2016-05-19 10:30:00,127.37,127.94,127.37,127.76,155904.0,116.1781,116.698,116.1781,116.5338,155904.0
2016-05-19 10:35:00,127.78,127.8,127.21,127.3,146954.0,116.5521,116.5703,116.0322,116.1143,146954.0
2016-05-19 10:40:00,127.32,127.78,127.22,127.68,69006.0,116.1325,116.5521,116.0413,116.4609,69006.0
2016-05-19 10:45:00,127.68,127.74,127.45,127.54,65465.0,116.4609,116.5156,116.2511,116.3332,65465.0
2016-05-19 10:50:00,127.49,127.49,127.12,127.23,63072.0,116.2876,116.2876,115.9501,116.0504,63072.0
2016-05-19 10:55:00,127.23,127.4,127.17,127.2,35485.0,116.0504,116.2055,115.9957,116.0231,35485.0
2016-05-19 11:00:00,127.2,127.23,127.08,127.18,60238.0,116.0231,116.0504,115.9136,116.0048,60238.0
2016-05-19 11:05:00,127.17,127.22,127.12,127.15,44769.0,115.9957,116.0413,115.9501,115.9774,44769.0
2016-05-19 11:10:00,127.17,127.23,127.1,127.19,50803.0,115.9957,116.0504,115.9318,116.0139,50803.0
2016-05-19 11:15:00,127.2,127.36,127.16,127.33,39801.0,116.0231,116.169,115.9866,116.1416,39801.0
2016-05-19 11:20:00,127.31,127.36,127.17,127.33,34942.0,116.1234,116.169,115.9957,116.1416,34942.0
2016-05-19 11:25:00,127.32,127.61,127.25,127.37,40721.0,116.1325,116.397,116.0687,116.1781,40721.0
2016-05-19 11:30:00,127.36,127.48,127.27,127.43,21053.0,116.169,116.2785,116.0869,116.2328,21053.0
2016-05-19 11:35:00,127.42,127.45,127.31,127.32,25611.0,116.2237,116.2511,116.1234,116.1325,25611.0
2016-05-19 11:40:00,127.33,127.38,127.2,127.25,30057.0,116.1416,116.1872,116.0231,116.0687,30057.0
2016-05-19 11:45:00,127.26,127.27,127.16,127.2,35587.0,116.0778,116.0869,115.9866,116.0231,35587.0
2016-05-19 11:50:00,127.2,127.23,127.14,127.18,30488.0,116.0231,116.0504,115.9683,116.0048,30488.0
2016-05-19 11:55:00,127.19,127.27,127.13,127.24,79502.0,116.0139,116.0869,115.9592,116.0595,79502.0
2016-05-19 12:00:00,127.24,127.57,127.24,127.54,24061.0,116.0595,116.3605,116.0595,116.3332,24061.0
2016-05-19 12:05:00,127.58,127.76,127.58,127.75,49622.0,116.3697,116.5338,116.3697,116.5247,49622.0
2016-05-19 12:10:00,127.76,128.08,127.74,128.03,40470.0,116.5338,116.8257,116.5156,116.7801,40470.0
2016-05-19 12:15:00,128.04,128.17,127.84,127.92,43957.0,116.7892,116.9078,116.6068,116.6798,43957.0
2016-05-19 12:20:00,127.96,128.03,127.86,128.0,39637.0,116.7163,116.7801,116.6251,116.7528,39637.0
2016-05-19 12:25:00,127.99,128.01,127.75,127.81,30482.0,116.7436,116.7619,116.5247,116.5795,30482.0
2016-05-19 12:30:00,127.8,127.85,127.68,127.8,21660.0,116.5703,116.6159,116.4609,116.5703,21660.0
2016-05-19 12:35:00,127.81,127.9,127.7,127.9,27418.0,116.5795,116.6615,116.4791,116.6615,27418.0
2016-05-19 12:40:00,127.9,127.96,127.69,127.9,24117.0,116.6615,116.7163,116.47,116.6615,24117.0
2016-05-19 12:45:00,127.93,128.02,127.87,127.96,19025.0,116.6889,116.771,116.6342,116.7163,19025.0
2016-05-19 12:50:00,127.94,127.94,127.68,127.74,18468.0,116.698,116.698,116.4609,116.5156,18468.0
2016-05-19 12:55:00,127.73,127.91,127.66,127.84,16700.0,116.5065,116.6707,116.4426,116.6068,16700.0
2016-05-19 13:00:00,127.83,127.96,127.81,127.94,15945.0,116.5977,116.7163,116.5795,116.698,15945.0
2016-05-19 13:05:00,127.97,128.01,127.87,127.96,11246.0,116.7254,116.7619,116.6342,116.7163,11246.0
2016-05-19 13:10:00,127.99,128.02,127.89,127.98,23696.0,116.7436,116.771,116.6524,116.7345,23696.0
2016-05-19 13:15:00,127.98,127.99,127.85,127.95,13836.0,116.7345,116.7436,116.6159,116.7072,13836.0
2016-05-19 13:20:00,127.97,128.0,127.85,127.89,9980.0,116.7254,116.7528,116.6159,116.6524,9980.0
2016-05-19 13:25:00,127.89,127.97,127.82,127.84,48058.0,116.6524,116.7254,116.5886,116.6068,48058.0
2016-05-19 13:30:00,127.86,127.9,127.77,127.86,31473.0,116.6251,116.6615,116.543,116.6251,31473.0
2016-05-19 13:35:00,127.86,128.0,127.86,127.97,50595.0,116.6251,116.7528,116.6251,116.7254,50595.0
2016-05-19 13:40:00,127.98,128.23,127.96,128.2,68596.0,116.7345,116.9625,116.7163,116.9352,68596.0
2016-05-19 13:45:00,128.2,128.44,128.19,128.28,72390.0,116.9352,117.1541,116.9261,117.0082,72390.0
2016-05-19 13:50:00,128.26,128.32,128.19,128.2,27761.0,116.9899,117.0446,116.9261,116.9352,27761.0
2016-05-19 13:55:00,128.19,128.19,128.07,128.07,20420.0,116.9261,116.9261,116.8166,116.8166,20420.0
2016-05-19 14:00:00,128.1,128.19,128.02,128.02,28233.0,116.844,116.9261,116.771,116.771,28233.0
2016-05-19 14:05:00,128.03,128.3,128.03,128.3,20781.0,116.7801,117.0264,116.7801,117.0264,20781.0
2016-05-19 14:10:00,128.32,128.47,128.32,128.35,25203.0,117.0446,117.1815,117.0446,117.072,25203.0
2016-05-19 14:15:00,128.36,128.4,128.18,128.29,34673.0,117.0811,117.1176,116.9169,117.0173,34673.0
2016-05-19 14:20:00,128.29,128.35,128.1,128.14,25653.0,117.0173,117.072,116.844,116.8805,25653.0
2016-05-19 14:25:00,128.15,128.31,128.13,128.22,30499.0,116.8896,117.0355,116.8713,116.9534,30499.0
2016-05-19 14:30:00,128.24,128.35,128.17,128.24,34319.0,116.9717,117.072,116.9078,116.9717,34319.0
2016-05-19 14:35:00,128.27,128.34,128.0,128.07,29698.0,116.999,117.0629,116.7528,116.8166,29698.0
2016-05-19 14:40:00,128.07,128.26,128.07,128.15,20819.0,116.8166,116.9899,116.8166,116.8896,20819.0
2016-05-19 14:45:00,128.14,128.19,128.01,128.05,28093.0,116.8805,116.9261,116.7619,116.7984,28093.0
2016-05-19 14:50:00,128.05,128.07,127.81,127.9,37362.0,116.7984,116.8166,116.5795,116.6615,37362.0
2016-05-19 14:55:00,127.89,128.0,127.83,127.96,51213.0,116.6524,116.7528,116.5977,116.7163,51213.0
2016-05-19 15:00:00,127.95,128.17,127.93,128.14,50279.0,116.7072,116.9078,116.6889,116.8805,50279.0
2016-05-19 15:05:00,128.12,128.24,128.11,128.16,52147.0,116.8622,116.9717,116.8531,116.8987,52147.0
2016-05-19 15:10:00,128.17,128.2,128.02,128.1,51475.0,116.9078,116.9352,116.771,116.844,51475.0
2016-05-19 15:15:00,128.1,128.23,127.99,128.23,33494.0,116.844,116.9625,116.7436,116.9625,33494.0
2016-05-19 15:20:00,128.23,128.5,128.21,128.36,93297.0,116.9625,117.2088,116.9443,117.0811,93297.0
2016-05-19 15:25:00,128.38,128.39,128.15,128.17,45363.0,117.0994,117.1085,116.8896,116.9078,45363.0
2016-05-19 15:30:00,128.18,128.23,128.02,128.08,40112.0,116.9169,116.9625,116.771,116.8257,40112.0
2016-05-19 15:35:00,128.09,128.33,128.04,128.31,36998.0,116.8349,117.0538,116.7892,117.0355,36998.0
2016-05-19 15:40:00,128.33,128.39,128.17,128.2,58604.0,117.0538,117.1085,116.9078,116.9352,58604.0
2016-05-19 15:45:00,128.2,128.37,128.2,128.28,48274.0,116.9352,117.0902,116.9352,117.0082,48274.0
2016-05-19 15:50:00,128.28,128.3,128.13,128.22,99284.0,117.0082,117.0264,116.8713,116.9534,99284.0
2016-05-19 15:55:00,128.2,128.27,128.07,128.07,118655.0,116.9352,116.999,116.8166,116.8166,118655.0
2016-05-20 09:30:00,129.13,129.25,128.32,128.46,223540.0,117.7835,117.8929,117.0446,117.1723,223540.0
2016-05-20 09:35:00,128.44,128.77,128.25,128.25,72291.0,117.1541,117.4551,116.9808,116.9808,72291.0
2016-05-20 09:40:00,128.27,128.66,128.27,128.39,44850.0,116.999,117.3548,116.999,117.1085,44850.0
2016-05-20 09:45:00,128.4,128.5,128.13,128.29,43275.0,117.1176,117.2088,116.8713,117.0173,43275.0
2016-05-20 09:50:00,128.21,128.62,128.13,128.36,85677.0,116.9443,117.3183,116.8713,117.0811,85677.0
2016-05-20 09:55:00,128.39,128.52,128.31,128.47,30488.0,117.1085,117.2271,117.0355,117.1815,30488.0
2016-05-20 10:00:00,128.42,128.54,128.12,128.29,75025.0,117.1359,117.2453,116.8622,117.0173,75025.0
2016-05-20 10:05:00,128.32,128.4,128.1,128.15,43775.0,117.0446,117.1176,116.844,116.8896,43775.0
2016-05-20 10:10:00,128.15,128.54,128.12,128.52,39899.0,116.8896,117.2453,116.8622,117.2271,39899.0
2016-05-20 10:15:00,128.5,128.58,128.34,128.58,42605.0,117.2088,117.2818,117.0629,117.2818,42605.0
2016-05-20 10:20:00,128.55,128.65,128.36,128.39,27014.0,117.2544,117.3456,117.0811,117.1085,27014.0
2016-05-20 10:25:00,128.37,128.4,128.13,128.13,43136.0,117.0902,117.1176,116.8713,116.8713,43136.0
2016-05-20 10:30:00,128.14,128.41,128.14,128.28,19277.0,116.8805,117.1267,116.8805,117.0082,19277.0
2016-05-20 10:35:00,128.32,128.42,128.32,128.39,17622.0,117.0446,117.1359,117.0446,117.1085,17622.0
2016-05-20 10:40:00,128.38,128.59,128.28,128.59,18914.0,117.0994,117.2909,117.0082,117.2909,18914.0
2016-05-20 10:45:00,128.56,128.59,128.31,128.35,17309.0,117.2636,117.2909,117.0355,117.072,17309.0
2016-05-20 10:50:00,128.34,128.41,128.24,128.25,17063.0,117.0629,117.1267,116.9717,116.9808,17063.0
2016-05-20 10:55:00,128.26,128.27,127.99,128.03,46017.0,116.9899,116.999,116.7436,116.7801,46017.0
2016-05-20 11:00:00,128.0,128.08,127.85,127.92,79531.0,116.7528,116.8257,116.6159,116.6798,79531.0
2016-05-20 11:05:00,127.91,128.06,127.89,127.96,26122.0,116.6707,116.8075,116.6524,116.7163,26122.0
2016-05-20 11:10:00,127.97,128.15,127.96,128.04,27126.0,116.7254,116.8896,116.7163,116.7892,27126.0
2016-05-20 11:15:00,128.04,128.07,128.0,128.04,20970.0,116.7892,116.8166,116.7528,116.7892,20970.0
2016-05-20 11:20:00,128.06,128.13,128.02,128.06,37727.0,116.8075,116.8713,116.771,116.8075,37727.0
2016-05-20 11:25:00,128.08,128.16,128.02,128.08,17632.0,116.8257,116.8987,116.771,116.8257,17632.0
2016-05-20 11:30:00,128.1,128.18,128.09,128.13,31611.0,116.844,116.9169,116.8349,116.8713,31611.0
2016-05-20 11:35:00,128.16,128.23,128.08,128.08,22904.0,116.8987,116.9625,116.8257,116.8257,22904.0
2016-05-20 11:40:00,128.1,128.21,128.08,128.14,22466.0,116.844,116.9443,116.8257,116.8805,22466.0
2016-05-20 11:45:00,128.15,128.16,128.04,128.04,16053.0,116.8896,116.8987,116.7892,116.7892,16053.0
2016-05-20 11:50:00,128.05,128.07,127.97,127.99,32732.0,116.7984,116.8166,116.7254,116.7436,32732.0
2016-05-20 11:55:00,128.0,128.16,128.0,128.14,20632.0,116.7528,116.8987,116.7528,116.8805,20632.0
2016-05-20 12:00:00,128.14,128.16,127.95,128.0,34410.0,116.8805,116.8987,116.7072,116.7528,34410.0
2016-05-20 12:05:00,128.02,128.06,127.99,128.03,10173.0,116.771,116.8075,116.7436,116.7801,10173.0
2016-05-20 12:10:00,128.03,128.12,127.94,128.01,32926.0,116.7801,116.8622,116.698,116.7619,32926.0
2016-05-20 12:15:00,128.03,128.13,128.01,128.08,17236.0,116.7801,116.8713,116.7619,116.8257,17236.0
2016-05-20 12:20:00,128.11,128.12,127.97,128.04,18513.0,116.8531,116.8622,116.7254,116.7892,18513.0
2016-05-20 12:25:00,128.08,128.17,128.02,128.13,14784.0,116.8257,116.9078,116.771,116.8713,14784.0
2016-05-20 12:30:00,128.13,128.13,128.05,128.09,8358.0,116.8713,116.8713,116.7984,116.8349,8358.0
2016-05-20 12:35:00,128.09,128.16,128.07,128.12,33727.0,116.8349,116.8987,116.8166,116.8622,33727.0
2016-05-20 12:40:00,128.11,128.16,128.01,128.07,12430.0,116.8531,116.8987,116.7619,116.8166,12430.0
2016-05-20 12:45:00,128.06,128.15,128.02,128.06,9698.0,116.8075,116.8896,116.771,116.8075,9698.0
2016-05-20 12:50:00,128.06,128.11,127.98,128.01,14720.0,116.8075,116.8531,116.7345,116.7619,14720.0
2016-05-20 12:55:00,128.01,128.05,127.92,127.99,12768.0,116.7619,116.7984,116.6798,116.7436,12768.0
2016-05-20 13:00:00,127.96,128.04,127.95,127.97,8772.0,116.7163,116.7892,116.7072,116.7254,8772.0
2016-05-20 13:05:00,127.96,128.0,127.91,127.99,15402.0,116.7163,116.7528,116.6707,116.7436,15402.0
2016-05-20 13:10:00,128.0,128.07,127.91,128.0,12849.0,116.7528,116.8166,116.6707,116.7528,12849.0
2016-05-20 13:15:00,128.0,128.01,127.88,127.88,30496.0,116.7528,116.7619,116.6433,116.6433,30496.0
2016-05-20 13:20:00,127.88,127.97,127.75,127.78,21540.0,116.6433,116.7254,116.5247,116.5521,21540.0
2016-05-20 13:25:00,127.79,127.82,127.68,127.74,12274.0,116.5612,116.5886,116.4609,116.5156,12274.0
2016-05-20 13:30:00,127.74,127.76,127.56,127.58,23197.0,116.5156,116.5338,116.3514,116.3697,23197.0
2016-05-20 13:35:00,127.55,127.69,127.55,127.62,13945.0,116.3423,116.47,116.3423,116.4061,13945.0
2016-05-20 13:40:00,127.62,127.79,127.61,127.72,13473.0,116.4061,116.5612,116.397,116.4974,13473.0
2016-05-20 13:45:00,127.7,127.7,127.57,127.65,14049.0,116.4791,116.4791,116.3605,116.4335,14049.0
2016-05-20 13:50:00,127.63,127.75,127.61,127.71,10485.0,116.4153,116.5247,116.397,116.4882,10485.0
2016-05-20 13:55:00,127.7,127.72,127.64,127.7,7935.0,116.4791,116.4974,116.4244,116.4791,7935.0
2016-05-20 14:00:00,127.7,127.78,127.68,127.75,15659.0,116.4791,116.5521,116.4609,116.5247,15659.0
2016-05-20 14:05:00,127.74,127.75,127.61,127.68,20421.0,116.5156,116.5247,116.397,116.4609,20421.0
2016-05-20 14:10:00,127.66,127.74,127.57,127.6,19036.0,116.4426,116.5156,116.3605,116.3879,19036.0
2016-05-20 14:15:00,127.62,127.69,127.6,127.64,12303.0,116.4061,116.47,116.3879,116.4244,12303.0
2016-05-20 14:20:00,127.65,127.72,127.59,127.69,30387.0,116.4335,116.4974,116.3788,116.47,30387.0
2016-05-20 14:25:00,127.68,127.72,127.67,127.7,18699.0,116.4609,116.4974,116.4518,116.4791,18699.0
2016-05-20 14:30:00,127.68,127.73,127.61,127.62,49513.0,116.4609,116.5065,116.397,116.4061,49513.0
2016-05-20 14:35:00,127.62,127.65,127.57,127.61,24593.0,116.4061,116.4335,116.3605,116.397,24593.0
2016-05-20 14:40:00,127.62,127.71,127.61,127.67,13689.0,116.4061,116.4882,116.397,116.4518,13689.0
2016-05-20 14:45:00,127.67,127.71,127.65,127.66,15686.0,116.4518,116.4882,116.4335,116.4426,15686.0
2016-05-20 14:50:00,127.63,127.72,127.63,127.67,16668.0,116.4153,116.4974,116.4153,116.4518,16668.0
2016-05-20 14:55:00,127.68,127.69,127.54,127.59,22119.0,116.4609,116.47,116.3332,116.3788,22119.0
2016-05-20 15:00:00,127.58,127.58,127.35,127.35,39715.0,116.3697,116.3697,116.1599,116.1599,39715.0
2016-05-20 15:05:00,127.33,127.41,127.23,127.41,23332.0,116.1416,116.2146,116.0504,116.2146,23332.0
2016-05-20 15:10:00,127.4,127.42,127.34,127.41,33211.0,116.2055,116.2237,116.1508,116.2146,33211.0
2016-05-20 15:15:00,127.41,127.55,127.39,127.46,43997.0,116.2146,116.3423,116.1964,116.2602,43997.0
2016-05-20 15:20:00,127.46,127.52,127.41,127.43,30981.0,116.2602,116.3149,116.2146,116.2328,30981.0
2016-05-20 15:25:00,127.43,127.52,127.43,127.47,33434.0,116.2328,116.3149,116.2328,116.2693,33434.0
2016-05-20 15:30:00,127.47,127.53,127.46,127.5,34203.0,116.2693,116.3241,116.2602,116.2967,34203.0
2016-05-20 15:35:00,127.51,127.53,127.43,127.48,36342.0,116.3058,116.3241,116.2328,116.2785,36342.0
2016-05-20 15:40:00,127.48,127.53,127.43,127.48,48093.0,116.2785,116.3241,116.2328,116.2785,48093.0
2016-05-20 15:45:00,127.48,127.48,127.24,127.25,101100.0,116.2785,116.2785,116.0595,116.0687,101100.0
2016-05-20 15:50:00,127.26,127.34,127.21,127.31,116419.0,116.0778,116.1508,116.0322,116.1234,116419.0
2016-05-20 15:55:00,127.31,127.4,127.24,127.39,209830.0,116.1234,116.2055,116.0595,116.1964,209830.0
2016-05-23 09:30:00,127.4,127.45,126.5,126.62,167631.0,116.2055,116.2511,115.3846,115.494,167631.0
2016-05-23 09:35:00,126.69,126.76,125.88,126.26,133442.0,115.5579,115.6217,114.819,115.1657,133442.0
2016-05-23 09:40:00,126.23,126.62,126.18,126.43,86901.0,115.1383,115.494,115.0927,115.3207,86901.0
2016-05-23 09:45:00,126.47,126.69,126.28,126.69,44683.0,115.3572,115.5579,115.1839,115.5579,44683.0
2016-05-23 09:50:00,126.64,126.72,126.37,126.58,32671.0,115.5123,115.5852,115.266,115.4575,32671.0
2016-05-23 09:55:00,126.6,126.76,126.42,126.72,32456.0,115.4758,115.6217,115.3116,115.5852,32456.0
2016-05-23 10:00:00,126.76,127.25,126.73,127.23,56459.0,115.6217,116.0687,115.5944,116.0504,56459.0
2016-05-23 10:05:00,127.22,127.43,127.2,127.4,90764.0,116.0413,116.2328,116.0231,116.2055,90764.0
2016-05-23 10:10:00,127.41,127.59,127.29,127.48,67756.0,116.2146,116.3788,116.1051,116.2785,67756.0
2016-05-23 10:15:00,127.48,127.9,127.44,127.88,56786.0,116.2785,116.6615,116.242,116.6433,56786.0
2016-05-23 10:20:00,127.91,128.12,127.89,127.98,59894.0,116.6707,116.8622,116.6524,116.7345,59894.0
2016-05-23 10:25:00,127.96,128.25,127.96,128.01,71657.0,116.7163,116.9808,116.7163,116.7619,71657.0
2016-05-23 10:30:00,127.99,128.1,127.91,127.98,31124.0,116.7436,116.844,116.6707,116.7345,31124.0
2016-05-23 10:35:00,127.96,127.97,127.81,127.9,28493.0,116.7163,116.7254,116.5795,116.6615,28493.0
2016-05-23 10:40:00,127.89,127.99,127.81,127.91,22533.0,116.6524,116.7436,116.5795,116.6707,22533.0
2016-05-23 10:45:00,127.93,127.97,127.81,127.97,29479.0,116.6889,116.7254,116.5795,116.7254,29479.0
2016-05-23 10:50:00,127.96,128.26,127.94,128.19,41510.0,116.7163,116.9899,116.698,116.9261,41510.0
2016-05-23 10:55:00,128.22,128.23,128.02,128.03,32218.0,116.9534,116.9625,116.771,116.7801,32218.0
2016-05-23 11:00:00,128.02,128.26,127.93,128.25,24563.0,116.771,116.9899,116.6889,116.9808,24563.0
2016-05-23 11:05:00,128.26,128.35,128.16,128.3,31027.0,116.9899,117.072,116.8987,117.0264,31027.0
2016-05-23 11:10:00,128.28,128.41,128.25,128.31,22408.0,117.0082,117.1267,116.9808,117.0355,22408.0
2016-05-23 11:15:00,128.33,128.37,128.22,128.27,35928.0,117.0538,117.0902,116.9534,116.999,35928.0
2016-05-23 11:20:00,128.26,128.28,128.18,128.2,66886.0,116.9899,117.0082,116.9169,116.9352,66886.0
2016-05-23 11:25:00,128.21,128.34,128.15,128.26,39221.0,116.9443,117.0629,116.8896,116.9899,39221.0
2016-05-23 11:30:00,128.27,128.28,127.88,127.93,29318.0,116.999,117.0082,116.6433,116.6889,29318.0
2016-05-23 11:35:00,127.96,128.0,127.87,127.92,18173.0,116.7163,116.7528,116.6342,116.6798,18173.0
2016-05-23 11:40:00,127.9,127.98,127.85,127.92,14835.0,116.6615,116.7345,116.6159,116.6798,14835.0
2016-05-23 11:45:00,127.92,127.97,127.87,127.89,20749.0,116.6798,116.7254,116.6342,116.6524,20749.0
2016-05-23 11:50:00,127.87,127.88,127.69,127.69,16205.0,116.6342,116.6433,116.47,116.47,16205.0
2016-05-23 11:55:00,127.71,127.77,127.57,127.77,16976.0,116.4882,116.543,116.3605,116.543,16976.0
2016-05-23 12:00:00,127.74,127.84,127.74,127.81,16082.0,116.5156,116.6068,116.5156,116.5795,16082.0
2016-05-23 12:05:00,127.8,127.94,127.79,127.82,20134.0,116.5703,116.698,116.5612,116.5886,20134.0
2016-05-23 12:10:00,127.85,128.03,127.78,127.99,12191.0,116.6159,116.7801,116.5521,116.7436,12191.0
2016-05-23 12:15:00,127.96,127.96,127.88,127.92,11449.0,116.7163,116.7163,116.6433,116.6798,11449.0
2016-05-23 12:20:00,127.96,127.99,127.82,127.83,11652.0,116.7163,116.7436,116.5886,116.5977,11652.0
2016-05-23 12:25:00,127.83,127.84,127.76,127.82,13295.0,116.5977,116.6068,116.5338,116.5886,13295.0
2016-05-23 12:30:00,127.82,127.91,127.75,127.75,16730.0,116.5886,116.6707,116.5247,116.5247,16730.0
2016-05-23 12:35:00,127.76,127.86,127.73,127.84,15410.0,116.5338,116.6251,116.5065,116.6068,15410.0
2016-05-23 12:40:00,127.84,127.93,127.78,127.93,13658.0,116.6068,116.6889,116.5521,116.6889,13658.0
2016-05-23 12:45:00,127.92,128.07,127.86,128.05,17185.0,116.6798,116.8166,116.6251,116.7984,17185.0
2016-05-23 12:50:00,128.03,128.04,127.92,127.97,109018.0,116.7801,116.7892,116.6798,116.7254,109018.0
2016-05-23 12:55:00,127.96,128.13,127.95,128.12,316253.0,116.7163,116.8713,116.7072,116.8622,316253.0
2016-05-23 13:00:00,128.14,128.24,128.1,128.22,28675.0,116.8805,116.9717,116.844,116.9534,28675.0
2016-05-23 13:05:00,128.22,128.28,128.16,128.19,22870.0,116.9534,117.0082,116.8987,116.9261,22870.0
2016-05-23 13:10:00,128.2,128.34,128.18,128.34,29552.0,116.9352,117.0629,116.9169,117.0629,29552.0
2016-05-23 13:15:00,128.34,128.36,128.29,128.29,20082.0,117.0629,117.0811,117.0173,117.0173,20082.0
2016-05-23 13:20:00,128.3,128.36,128.26,128.26,60355.0,117.0264,117.0811,116.9899,116.9899,60355.0
2016-05-23 13:25:00,128.24,128.28,128.09,128.11,27121.0,116.9717,117.0082,116.8349,116.8531,27121.0
2016-05-23 13:30:00,128.08,128.21,128.04,128.21,40420.0,116.8257,116.9443,116.7892,116.9443,40420.0
2016-05-23 13:35:00,128.21,128.22,127.97,128.05,25327.0,116.9443,116.9534,116.7254,116.7984,25327.0
2016-05-23 13:40:00,128.05,128.06,127.93,127.94,14468.0,116.7984,116.8075,116.6889,116.698,14468.0
2016-05-23 13:45:00,127.93,127.97,127.89,127.89,21912.0,116.6889,116.7254,116.6524,116.6524,21912.0
2016-05-23 13:50:00,127.89,128.01,127.86,128.01,12222.0,116.6524,116.7619,116.6251,116.7619,12222.0
2016-05-23 13:55:00,128.0,128.13,128.0,128.01,26404.0,116.7528,116.8713,116.7528,116.7619,26404.0
2016-05-23 14:00:00,128.03,128.15,128.03,128.12,17403.0,116.7801,116.8896,116.7801,116.8622,17403.0
2016-05-23 14:05:00,128.12,128.13,128.05,128.06,18413.0,116.8622,116.8713,116.7984,116.8075,18413.0
2016-05-23 14:10:00,128.05,128.13,128.01,128.01,23077.0,116.7984,116.8713,116.7619,116.7619,23077.0
2016-05-23 14:15:00,128.03,128.19,128.03,128.15,14587.0,116.7801,116.9261,116.7801,116.8896,14587.0
2016-05-23 14:20:00,128.16,128.24,128.14,128.23,18325.0,116.8987,116.9717,116.8805,116.9625,18325.0
2016-05-23 14:25:00,128.21,128.26,128.09,128.24,34857.0,116.9443,116.9899,116.8349,116.9717,34857.0
2016-05-23 14:30:00,128.25,128.25,128.02,128.05,28663.0,116.9808,116.9808,116.771,116.7984,28663.0
2016-05-23 14:35:00,128.06,128.14,128.05,128.09,15361.0,116.8075,116.8805,116.7984,116.8349,15361.0
2016-05-23 14:40:00,128.1,128.21,128.09,128.1,18367.0,116.844,116.9443,116.8349,116.844,18367.0
2016-05-23 14:45:00,128.11,128.17,128.08,128.17,13095.0,116.8531,116.9078,116.8257,116.9078,13095.0
2016-05-23 14:50:00,128.18,128.18,128.06,128.07,23093.0,116.9169,116.9169,116.8075,116.8166,23093.0
2016-05-23 14:55:00,128.05,128.05,127.78,127.84,45747.0,116.7984,116.7984,116.5521,116.6068,45747.0
2016-05-23 15:00:00,127.83,127.91,127.8,127.82,21532.0,116.5977,116.6707,116.5703,116.5886,21532.0
2016-05-23 15:05:00,127.82,127.87,127.74,127.77,32999.0,116.5886,116.6342,116.5156,116.543,32999.0
2016-05-23 15:10:00,127.77,127.77,127.69,127.73,23629.0,116.543,116.543,116.47,116.5065,23629.0
2016-05-23 15:15:00,127.73,127.75,127.67,127.67,55705.0,116.5065,116.5247,116.4518,116.4518,55705.0
2016-05-23 15:20:00,127.67,127.75,127.67,127.72,37655.0,116.4518,116.5247,116.4518,116.4974,37655.0
2016-05-23 15:25:00,127.72,127.75,127.69,127.73,36503.0,116.4974,116.5247,116.47,116.5065,36503.0
2016-05-23 15:30:00,127.72,127.82,127.68,127.76,39885.0,116.4974,116.5886,116.4609,116.5338,39885.0
2016-05-23 15:35:00,127.76,127.76,127.68,127.72,49543.0,116.5338,116.5338,116.4609,116.4974,49543.0
2016-05-23 15:40:00,127.71,127.78,127.69,127.77,46320.0,116.4882,116.5521,116.47,116.543,46320.0
2016-05-23 15:45:00,127.77,127.83,127.71,127.77,61924.0,116.543,116.5977,116.4882,116.543,61924.0
2016-05-23 15:50:00,127.76,127.76,127.6,127.6,44510.0,116.5338,116.5338,116.3879,116.3879,44510.0
2016-05-23 15:55:00,127.6,127.64,127.5,127.63,95642.0,116.3879,116.4244,116.2967,116.4153,95642.0
2016-05-24 09:30:00,127.76,128.6,127.56,128.5,124850.0,116.5338,117.3,116.3514,117.2088,124850.0
2016-05-24 09:35:00,128.5,128.81,128.23,128.35,70663.0,117.2088,117.4916,116.9625,117.072,70663.0
2016-05-24 09:40:00,128.36,128.52,128.24,128.42,41617.0,117.0811,117.2271,116.9717,117.1359,41617.0
2016-05-24 09:45:00,128.5,128.66,128.39,128.49,82930.0,117.2088,117.3548,117.1085,117.1997,82930.0
2016-05-24 09:50:00,128.5,128.57,128.28,128.39,86909.0,117.2088,117.2727,117.0082,117.1085,86909.0
2016-05-24 09:55:00,128.38,128.53,128.14,128.19,65889.0,117.0994,117.2362,116.8805,116.9261,65889.0
2016-05-24 10:00:00,128.21,128.37,128.12,128.22,65428.0,116.9443,117.0902,116.8622,116.9534,65428.0
2016-05-24 10:05:00,128.21,128.29,127.93,128.05,89058.0,116.9443,117.0173,116.6889,116.7984,89058.0
2016-05-24 10:10:00,128.05,128.05,127.63,127.82,85217.0,116.7984,116.7984,116.4153,116.5886,85217.0
2016-05-24 10:15:00,127.81,127.91,127.69,127.8,70960.0,116.5795,116.6707,116.47,116.5703,70960.0
2016-05-24 10:20:00,127.83,127.85,127.65,127.8,50925.0,116.5977,116.6159,116.4335,116.5703,50925.0
2016-05-24 10:25:00,127.81,127.84,127.61,127.63,63954.0,116.5795,116.6068,116.397,116.4153,63954.0
2016-05-24 10:30:00,127.6,127.66,127.5,127.54,52743.0,116.3879,116.4426,116.2967,116.3332,52743.0
2016-05-24 10:35:00,127.55,127.62,127.44,127.53,95315.0,116.3423,116.4061,116.242,116.3241,95315.0
2016-05-24 10:40:00,127.53,127.56,127.38,127.44,42866.0,116.3241,116.3514,116.1872,116.242,42866.0
2016-05-24 10:45:00,127.45,127.45,127.22,127.24,66682.0,116.2511,116.2511,116.0413,116.0595,66682.0
2016-05-24 10:50:00,127.23,127.3,127.13,127.19,84803.0,116.0504,116.1143,115.9592,116.0139,84803.0
2016-05-24 10:55:00,127.19,127.27,127.15,127.21,55834.0,116.0139,116.0869,115.9774,116.0322,55834.0
2016-05-24 11:00:00,127.22,127.27,127.04,127.1,81298.0,116.0413,116.0869,115.8771,115.9318,81298.0
2016-05-24 11:05:00,127.1,127.15,126.93,126.93,116286.0,115.9318,115.9774,115.7768,115.7768,116286.0
2016-05-24 11:10:00,126.95,127.0,126.88,126.91,31019.0,115.795,115.8406,115.7312,115.7585,31019.0
2016-05-24 11:15:00,126.91,126.95,126.54,126.88,145543.0,115.7585,115.795,115.421,115.7312,145543.0
2016-05-24 11:20:00,126.89,126.99,126.78,126.86,57491.0,115.7403,115.8315,115.64,115.7129,57491.0
2016-05-24 11:25:00,126.86,127.0,126.73,126.79,67626.0,115.7129,115.8406,115.5944,115.6491,67626.0
2016-05-24 11:30:00,126.81,126.98,126.7,126.94,60471.0,115.6673,115.8224,115.567,115.7859,60471.0
2016-05-24 11:35:00,126.92,126.94,126.61,126.65,63587.0,115.7677,115.7859,115.4849,115.5214,63587.0
2016-05-24 11:40:00,126.66,126.79,126.32,126.54,73105.0,115.5305,115.6491,115.2204,115.421,73105.0
2016-05-24 11:45:00,126.58,126.73,126.5,126.71,67469.0,115.4575,115.5944,115.3846,115.5761,67469.0
2016-05-24 11:50:00,126.68,126.86,126.6,126.67,59494.0,115.5487,115.7129,115.4758,115.5396,59494.0
2016-05-24 11:55:00,126.69,126.98,126.69,126.97,32277.0,115.5579,115.8224,115.5579,115.8133,32277.0
2016-05-24 12:00:00,126.98,127.08,126.87,127.04,37220.0,115.8224,115.9136,115.7221,115.8771,37220.0
2016-05-24 12:05:00,127.04,127.08,126.91,126.99,25088.0,115.8771,115.9136,115.7585,115.8315,25088.0
2016-05-24 12:10:00,127.0,127.04,126.91,126.93,26860.0,115.8406,115.8771,115.7585,115.7768,26860.0
2016-05-24 12:15:00,126.95,126.96,126.79,126.9,35617.0,115.795,115.8041,115.6491,115.7494,35617.0
2016-05-24 12:20:00,126.91,127.02,126.91,126.99,31164.0,115.7585,115.8589,115.7585,115.8315,31164.0
2016-05-24 12:25:00,127.0,127.0,126.8,126.8,28966.0,115.8406,115.8406,115.6582,115.6582,28966.0
2016-05-24 12:30:00,126.81,126.85,126.77,126.8,34475.0,115.6673,115.7038,115.6308,115.6582,34475.0
2016-05-24 12:35:00,126.8,126.95,126.8,126.92,28391.0,115.6582,115.795,115.6582,115.7677,28391.0
2016-05-24 12:40:00,126.93,126.99,126.89,126.97,21994.0,115.7768,115.8315,115.7403,115.8133,21994.0
2016-05-24 12:45:00,126.98,127.0,126.9,126.93,21449.0,115.8224,115.8406,115.7494,115.7768,21449.0
2016-05-24 12:50:00,126.93,127.0,126.86,126.91,34395.0,115.7768,115.8406,115.7129,115.7585,34395.0
2016-05-24 12:55:00,126.92,126.97,126.88,126.92,29657.0,115.7677,115.8133,115.7312,115.7677,29657.0
2016-05-24 13:00:00,126.91,127.0,126.88,126.96,36696.0,115.7585,115.8406,115.7312,115.8041,36696.0
2016-05-24 13:05:00,126.96,126.96,126.79,126.86,36563.0,115.8041,115.8041,115.6491,115.7129,36563.0
2016-05-24 13:10:00,126.87,126.96,126.85,126.93,25724.0,115.7221,115.8041,115.7038,115.7768,25724.0
2016-05-24 13:15:00,126.94,127.05,126.94,126.98,25825.0,115.7859,115.8862,115.7859,115.8224,25825.0
2016-05-24 13:20:00,127.0,127.03,126.9,127.0,49581.0,115.8406,115.868,115.7494,115.8406,49581.0
2016-05-24 13:25:00,126.99,127.03,126.82,126.87,47896.0,115.8315,115.868,115.6764,115.7221,47896.0
2016-05-24 13:30:00,126.88,126.95,126.79,126.79,38151.0,115.7312,115.795,115.6491,115.6491,38151.0
2016-05-24 13:35:00,126.79,126.85,126.72,126.82,61525.0,115.6491,115.7038,115.5852,115.6764,61525.0
2016-05-24 13:40:00,126.81,126.87,126.64,126.66,73773.0,115.6673,115.7221,115.5123,115.5305,73773.0
2016-05-24 13:45:00,126.68,126.74,126.62,126.7,58821.0,115.5487,115.6035,115.494,115.567,58821.0
2016-05-24 13:50:00,126.7,126.8,126.69,126.79,24339.0,115.567,115.6582,115.5579,115.6491,24339.0
2016-05-24 13:55:00,126.77,126.93,126.77,126.93,22998.0,115.6308,115.7768,115.6308,115.7768,22998.0
2016-05-24 14:00:00,126.93,127.01,126.92,127.01,47401.0,115.7768,115.8497,115.7677,115.8497,47401.0
2016-05-24 14:05:00,127.01,127.01,126.93,126.98,30312.0,115.8497,115.8497,115.7768,115.8224,30312.0
2016-05-24 14:10:00,127.0,127.04,126.93,127.02,36417.0,115.8406,115.8771,115.7768,115.8589,36417.0
2016-05-24 14:15:00,127.01,127.12,127.0,127.11,52391.0,115.8497,115.9501,115.8406,115.941,52391.0
2016-05-24 14:20:00,127.1,127.2,127.08,127.2,57251.0,115.9318,116.0231,115.9136,116.0231,57251.0
2016-05-24 14:25:00,127.2,127.32,127.19,127.32,65587.0,116.0231,116.1325,116.0139,116.1325,65587.0
2016-05-24 14:30:00,127.32,127.32,127.24,127.3,33322.0,116.1325,116.1325,116.0595,116.1143,33322.0
2016-05-24 14:35:00,127.3,127.36,127.23,127.29,40861.0,116.1143,116.169,116.0504,116.1051,40861.0
2016-05-24 14:40:00,127.29,127.39,127.28,127.32,20924.0,116.1051,116.1964,116.096,116.1325,20924.0
2016-05-24 14:45:00,127.31,127.4,127.26,127.39,19541.0,116.1234,116.2055,116.0778,116.1964,19541.0
2016-05-24 14:50:00,127.39,127.45,127.38,127.39,26232.0,116.1964,116.2511,116.1872,116.1964,26232.0
2016-05-24 14:55:00,127.41,127.47,127.29,127.3,50123.0,116.2146,116.2693,116.1051,116.1143,50123.0
2016-05-24 15:00:00,127.29,127.42,127.28,127.4,72217.0,116.1051,116.2237,116.096,116.2055,72217.0
2016-05-24 15:05:00,127.42,127.46,127.31,127.39,43715.0,116.2237,116.2602,116.1234,116.1964,43715.0
2016-05-24 15:10:00,127.4,127.52,127.4,127.48,39877.0,116.2055,116.3149,116.2055,116.2785,39877.0
2016-05-24 15:15:00,127.49,127.57,127.48,127.56,39895.0,116.2876,116.3605,116.2785,116.3514,39895.0
2016-05-24 15:20:00,127.54,127.63,127.49,127.59,39591.0,116.3332,116.4153,116.2876,116.3788,39591.0
2016-05-24 15:25:00,127.59,127.65,127.42,127.44,53545.0,116.3788,116.4335,116.2237,116.242,53545.0
2016-05-24 15:30:00,127.45,127.47,127.28,127.28,45870.0,116.2511,116.2693,116.096,116.096,45870.0
2016-05-24 15:35:00,127.29,127.33,127.26,127.29,69111.0,116.1051,116.1416,116.0778,116.1051,69111.0
2016-05-24 15:40:00,127.3,127.35,127.23,127.29,74201.0,116.1143,116.1599,116.0504,116.1051,74201.0
2016-05-24 15:45:00,127.29,127.31,127.24,127.26,65951.0,116.1051,116.1234,116.0595,116.0778,65951.0
2016-05-24 15:50:00,127.27,127.34,127.24,127.27,42819.0,116.0869,116.1508,116.0595,116.0869,42819.0
2016-05-24 15:55:00,127.27,127.51,127.19,127.5,289677.0,116.0869,116.3058,116.0139,116.2967,289677.0
2016-05-25 09:30:00,128.0,128.1,127.5,127.54,107398.0,116.7528,116.844,116.2967,116.3332,107398.0
2016-05-25 09:35:00,127.62,127.73,127.38,127.52,111977.0,116.4061,116.5065,116.1872,116.3149,111977.0
2016-05-25 09:40:00,127.49,127.93,127.37,127.83,125373.0,116.2876,116.6889,116.1781,116.5977,125373.0
2016-05-25 09:45:00,127.83,128.18,127.79,128.15,77886.0,116.5977,116.9169,116.5612,116.8896,77886.0
2016-05-25 09:50:00,128.16,128.16,127.75,127.89,63606.0,116.8987,116.8987,116.5247,116.6524,63606.0
2016-05-25 09:55:00,127.88,128.06,127.75,127.8,120883.0,116.6433,116.8075,116.5247,116.5703,120883.0
2016-05-25 10:00:00,127.81,128.24,127.79,128.24,102780.0,116.5795,116.9717,116.5612,116.9717,102780.0
2016-05-25 10:05:00,128.25,128.58,128.22,128.48,135707.0,116.9808,117.2818,116.9534,117.1906,135707.0
2016-05-25 10:10:00,128.51,128.69,128.47,128.47,71774.0,117.2179,117.3821,117.1815,117.1815,71774.0
2016-05-25 10:15:00,128.47,128.64,128.46,128.56,161903.0,117.1815,117.3365,117.1723,117.2636,161903.0
2016-05-25 10:20:00,128.55,128.71,128.46,128.64,142331.0,117.2544,117.4004,117.1723,117.3365,142331.0
2016-05-25 10:25:00,128.64,128.68,128.51,128.54,115649.0,117.3365,117.373,117.2179,117.2453,115649.0
2016-05-25 10:30:00,128.55,128.68,128.45,128.56,58603.0,117.2544,117.373,117.1632,117.2636,58603.0
2016-05-25 10:35:00,128.56,128.72,128.56,128.71,74162.0,117.2636,117.4095,117.2636,117.4004,74162.0
2016-05-25 10:40:00,128.71,128.87,128.69,128.75,77618.0,117.4004,117.5463,117.3821,117.4369,77618.0
2016-05-25 10:45:00,128.75,129.02,128.73,128.99,62979.0,117.4369,117.6831,117.4186,117.6558,62979.0
2016-05-25 10:50:00,129.0,129.01,128.85,128.85,63029.0,117.6649,117.674,117.5281,117.5281,63029.0
2016-05-25 10:55:00,128.86,128.96,128.78,128.88,43613.0,117.5372,117.6284,117.4642,117.5554,43613.0
2016-05-25 11:00:00,128.88,129.06,128.79,129.01,61104.0,117.5554,117.7196,117.4733,117.674,61104.0
2016-05-25 11:05:00,129.0,129.19,128.94,129.17,91482.0,117.6649,117.8382,117.6102,117.82,91482.0
2016-05-25 11:10:00,129.18,129.19,128.92,129.02,57151.0,117.8291,117.8382,117.5919,117.6831,57151.0
2016-05-25 11:15:00,129.04,129.17,129.0,129.14,41732.0,117.7014,117.82,117.6649,117.7926,41732.0
2016-05-25 11:20:00,129.14,129.24,129.12,129.24,32735.0,117.7926,117.8838,117.7743,117.8838,32735.0
2016-05-25 11:25:00,129.23,129.35,129.15,129.34,57797.0,117.8747,117.9841,117.8017,117.975,57797.0
2016-05-25 11:30:00,129.35,129.41,129.22,129.24,88568.0,117.9841,118.0389,117.8656,117.8838,88568.0
2016-05-25 11:35:00,129.25,129.42,129.22,129.4,99671.0,117.8929,118.048,117.8656,118.0297,99671.0
2016-05-25 11:40:00,129.41,129.46,129.31,129.31,32560.0,118.0389,118.0845,117.9477,117.9477,32560.0
2016-05-25 11:45:00,129.3,129.32,129.11,129.15,47548.0,117.9385,117.9568,117.7652,117.8017,47548.0
2016-05-25 11:50:00,129.14,129.19,129.09,129.14,29291.0,117.7926,117.8382,117.747,117.7926,29291.0
2016-05-25 11:55:00,129.13,129.14,129.01,129.11,50839.0,117.7835,117.7926,117.674,117.7652,50839.0
2016-05-25 12:00:00,129.12,129.15,128.99,129.03,92781.0,117.7743,117.8017,117.6558,117.6923,92781.0
2016-05-25 12:05:00,129.02,129.15,128.99,129.11,37847.0,117.6831,117.8017,117.6558,117.7652,37847.0
2016-05-25 12:10:00,129.12,129.12,129.03,129.07,22127.0,117.7743,117.7743,117.6923,117.7287,22127.0
2016-05-25 12:15:00,129.07,129.2,129.06,129.12,25248.0,117.7287,117.8473,117.7196,117.7743,25248.0
2016-05-25 12:20:00,129.13,129.24,129.13,129.2,22911.0,117.7835,117.8838,117.7835,117.8473,22911.0
2016-05-25 12:25:00,129.2,129.39,129.18,129.3,34389.0,117.8473,118.0206,117.8291,117.9385,34389.0
2016-05-25 12:30:00,129.3,129.38,129.28,129.36,29600.0,117.9385,118.0115,117.9203,117.9933,29600.0
2016-05-25 12:35:00,129.35,129.37,129.24,129.25,34964.0,117.9841,118.0024,117.8838,117.8929,34964.0
2016-05-25 12:40:00,129.25,129.37,129.25,129.31,35227.0,117.8929,118.0024,117.8929,117.9477,35227.0
2016-05-25 12:45:00,129.31,129.32,129.21,129.24,22017.0,117.9477,117.9568,117.8564,117.8838,22017.0
2016-05-25 12:50:00,129.25,129.31,129.24,129.27,25576.0,117.8929,117.9477,117.8838,117.9112,25576.0
2016-05-25 12:55:00,129.27,129.32,129.25,129.3,26402.0,117.9112,117.9568,117.8929,117.9385,26402.0
2016-05-25 13:00:00,129.3,129.47,129.24,129.42,43815.0,117.9385,118.0936,117.8838,118.048,43815.0
2016-05-25 13:05:00,129.43,129.54,129.43,129.5,19548.0,118.0571,118.1574,118.0571,118.121,19548.0
2016-05-25 13:10:00,129.51,129.54,129.46,129.53,24268.0,118.1301,118.1574,118.0845,118.1483,24268.0
2016-05-25 13:15:00,129.53,129.58,129.49,129.53,20468.0,118.1483,118.1939,118.1118,118.1483,20468.0
2016-05-25 13:20:00,129.53,129.53,129.41,129.51,32801.0,118.1483,118.1483,118.0389,118.1301,32801.0
2016-05-25 13:25:00,129.49,129.55,129.44,129.48,36975.0,118.1118,118.1666,118.0662,118.1027,36975.0
2016-05-25 13:30:00,129.49,129.6,129.48,129.48,24850.0,118.1118,118.2122,118.1027,118.1027,24850.0
2016-05-25 13:35:00,129.49,129.56,129.48,129.49,20935.0,118.1118,118.1757,118.1027,118.1118,20935.0
2016-05-25 13:40:00,129.47,129.54,129.41,129.53,16493.0,118.0936,118.1574,118.0389,118.1483,16493.0
2016-05-25 13:45:00,129.53,129.56,129.41,129.44,15383.0,118.1483,118.1757,118.0389,118.0662,15383.0
2016-05-25 13:50:00,129.44,129.5,129.4,129.41,21414.0,118.0662,118.121,118.0297,118.0389,21414.0
2016-05-25 13:55:00,129.43,129.45,129.28,129.3,32940.0,118.0571,118.0753,117.9203,117.9385,32940.0
2016-05-25 14:00:00,129.29,129.3,129.15,129.15,20177.0,117.9294,117.9385,117.8017,117.8017,20177.0
2016-05-25 14:05:00,129.16,129.18,129.09,129.13,17874.0,117.8108,117.8291,117.747,117.7835,17874.0
2016-05-25 14:10:00,129.13,129.15,129.04,129.05,18845.0,117.7835,117.8017,117.7014,117.7105,18845.0
2016-05-25 14:15:00,129.06,129.12,128.96,129.03,27979.0,117.7196,117.7743,117.6284,117.6923,27979.0
2016-05-25 14:20:00,129.04,129.21,129.03,129.17,18274.0,117.7014,117.8564,117.6923,117.82,18274.0
2016-05-25 14:25:00,129.17,129.22,129.15,129.21,22739.0,117.82,117.8656,117.8017,117.8564,22739.0
2016-05-25 14:30:00,129.19,129.22,129.12,129.17,22549.0,117.8382,117.8656,117.7743,117.82,22549.0
2016-05-25 14:35:00,129.16,129.26,129.09,129.1,28682.0,117.8108,117.902,117.747,117.7561,28682.0
2016-05-25 14:40:00,129.09,129.78,129.04,129.13,32666.0,117.747,118.3764,117.7014,117.7835,32666.0
2016-05-25 14:45:00,129.15,129.25,129.0,129.03,26847.0,117.8017,117.8929,117.6649,117.6923,26847.0
2016-05-25 14:50:00,129.01,129.03,128.9,128.98,32809.0,117.674,117.6923,117.5737,117.6466,32809.0
2016-05-25 14:55:00,128.98,129.03,128.93,128.98,21508.0,117.6466,117.6923,117.601,117.6466,21508.0
2016-05-25 15:00:00,128.99,129.03,128.93,128.93,27820.0,117.6558,117.6923,117.601,117.601,27820.0
2016-05-25 15:05:00,128.93,129.03,128.91,129.03,21458.0,117.601,117.6923,117.5828,117.6923,21458.0
2016-05-25 15:10:00,129.03,129.05,128.97,129.03,26972.0,117.6923,117.7105,117.6375,117.6923,26972.0
2016-05-25 15:15:00,129.03,129.1,129.01,129.08,24830.0,117.6923,117.7561,117.674,117.7379,24830.0
2016-05-25 15:20:00,129.08,129.11,129.04,129.05,19961.0,117.7379,117.7652,117.7014,117.7105,19961.0
2016-05-25 15:25:00,129.04,129.18,129.02,129.18,61407.0,117.7014,117.8291,117.6831,117.8291,61407.0
2016-05-25 15:30:00,129.19,129.19,129.08,129.11,40036.0,117.8382,117.8382,117.7379,117.7652,40036.0
2016-05-25 15:35:00,129.11,129.2,129.09,129.17,40673.0,117.7652,117.8473,117.747,117.82,40673.0
2016-05-25 15:40:00,129.18,129.2,129.02,129.02,49722.0,117.8291,117.8473,117.6831,117.6831,49722.0
2016-05-25 15:45:00,129.01,129.06,128.95,129.01,64334.0,117.674,117.7196,117.6193,117.674,64334.0
2016-05-25 15:50:00,129.01,129.04,128.93,128.97,83482.0,117.674,117.7014,117.601,117.6375,83482.0
2016-05-25 15:55:00,128.98,129.05,128.84,128.84,198899.0,117.6466,117.7105,117.5189,117.5189,198899.0
2016-05-26 09:30:00,128.48,129.36,128.31,129.16,66144.0,117.1906,117.9933,117.0355,117.8108,66144.0
2016-05-26 09:35:00,129.17,129.4,129.11,129.29,22494.0,117.82,118.0297,117.7652,117.9294,22494.0
2016-05-26 09:40:00,129.34,129.84,129.3,129.84,34852.0,117.975,118.4311,117.9385,118.4311,34852.0
2016-05-26 09:45:00,129.85,129.9,129.57,129.6,44504.0,118.4402,118.4858,118.1848,118.2122,44504.0
2016-05-26 09:50:00,129.6,129.63,129.14,129.14,26584.0,118.2122,118.2395,117.7926,117.7926,26584.0
2016-05-26 09:55:00,129.17,129.44,129.11,129.3,52647.0,117.82,118.0662,117.7652,117.9385,52647.0
2016-05-26 10:00:00,129.32,129.45,129.18,129.35,44563.0,117.9568,118.0753,117.8291,117.9841,44563.0
2016-05-26 10:05:00,129.34,129.47,129.26,129.45,52695.0,117.975,118.0936,117.902,118.0753,52695.0
2016-05-26 10:10:00,129.46,129.64,129.38,129.52,27045.0,118.0845,118.2487,118.0115,118.1392,27045.0
2016-05-26 10:15:00,129.51,129.7,129.51,129.68,25170.0,118.1301,118.3034,118.1301,118.2851,25170.0
2016-05-26 10:20:00,129.7,129.7,129.53,129.55,27932.0,118.3034,118.3034,118.1483,118.1666,27932.0
2016-05-26 10:25:00,129.54,129.63,129.36,129.46,39629.0,118.1574,118.2395,117.9933,118.0845,39629.0
2016-05-26 10:30:00,129.5,129.6,129.41,129.41,40255.0,118.121,118.2122,118.0389,118.0389,40255.0
2016-05-26 10:35:00,129.41,129.49,129.39,129.45,33005.0,118.0389,118.1118,118.0206,118.0753,33005.0
2016-05-26 10:40:00,129.45,129.47,129.36,129.36,30751.0,118.0753,118.0936,117.9933,117.9933,30751.0
2016-05-26 10:45:00,129.38,129.39,129.21,129.24,78301.0,118.0115,118.0206,117.8564,117.8838,78301.0
2016-05-26 10:50:00,129.23,129.25,129.02,129.05,69327.0,117.8747,117.8929,117.6831,117.7105,69327.0
2016-05-26 10:55:00,129.05,129.2,129.04,129.16,39536.0,117.7105,117.8473,117.7014,117.8108,39536.0
2016-05-26 11:00:00,129.15,129.16,129.04,129.05,52012.0,117.8017,117.8108,117.7014,117.7105,52012.0
2016-05-26 11:05:00,129.03,129.03,128.79,128.85,48173.0,117.6923,117.6923,117.4733,117.5281,48173.0
2016-05-26 11:10:00,128.86,129.04,128.86,129.04,19601.0,117.5372,117.7014,117.5372,117.7014,19601.0
2016-05-26 11:15:00,129.02,129.12,128.92,128.94,40764.0,117.6831,117.7743,117.5919,117.6102,40764.0
2016-05-26 11:20:00,128.93,129.07,128.89,129.07,19364.0,117.601,117.7287,117.5646,117.7287,19364.0
2016-05-26 11:25:00,129.05,129.06,128.91,129.05,16182.0,117.7105,117.7196,117.5828,117.7105,16182.0
2016-05-26 11:30:00,129.06,129.09,128.93,129.07,30263.0,117.7196,117.747,117.601,117.7287,30263.0
2016-05-26 11:35:00,129.06,129.08,128.97,129.02,24223.0,117.7196,117.7379,117.6375,117.6831,24223.0
2016-05-26 11:40:00,129.02,129.06,128.97,129.0,21138.0,117.6831,117.7196,117.6375,117.6649,21138.0
2016-05-26 11:45:00,129.0,129.0,128.92,128.92,23923.0,117.6649,117.6649,117.5919,117.5919,23923.0
2016-05-26 11:50:00,128.93,129.07,128.9,129.06,23115.0,117.601,117.7287,117.5737,117.7196,23115.0
2016-05-26 11:55:00,129.08,129.14,129.05,129.07,34448.0,117.7379,117.7926,117.7105,117.7287,34448.0
2016-05-26 12:00:00,129.04,129.07,128.99,129.01,19951.0,117.7014,117.7287,117.6558,117.674,19951.0
2016-05-26 12:05:00,129.02,129.13,129.02,129.06,21050.0,117.6831,117.7835,117.6831,117.7196,21050.0
2016-05-26 12:10:00,129.05,129.12,129.04,129.07,15686.0,117.7105,117.7743,117.7014,117.7287,15686.0
2016-05-26 12:15:00,129.07,129.08,128.96,128.97,28941.0,117.7287,117.7379,117.6284,117.6375,28941.0
2016-05-26 12:20:00,128.97,128.97,128.93,128.94,11418.0,117.6375,117.6375,117.601,117.6102,11418.0
2016-05-26 12:25:00,128.94,129.05,128.94,128.99,22976.0,117.6102,117.7105,117.6102,117.6558,22976.0
2016-05-26 12:30:00,128.99,129.06,128.99,129.05,14656.0,117.6558,117.7196,117.6558,117.7105,14656.0
2016-05-26 12:35:00,129.06,129.15,129.04,129.15,25079.0,117.7196,117.8017,117.7014,117.8017,25079.0
2016-05-26 12:40:00,129.16,129.16,129.09,129.11,14396.0,117.8108,117.8108,117.747,117.7652,14396.0
2016-05-26 12:45:00,129.12,129.23,129.09,129.23,14255.0,117.7743,117.8747,117.747,117.8747,14255.0
2016-05-26 12:50:00,129.23,129.25,129.15,129.22,17168.0,117.8747,117.8929,117.8017,117.8656,17168.0
2016-05-26 12:55:00,129.23,129.32,129.23,129.28,14940.0,117.8747,117.9568,117.8747,117.9203,14940.0
2016-05-26 13:00:00,129.3,129.3,129.24,129.29,14034.0,117.9385,117.9385,117.8838,117.9294,14034.0
2016-05-26 13:05:00,129.28,129.28,129.21,129.21,8671.0,117.9203,117.9203,117.8564,117.8564,8671.0
2016-05-26 13:10:00,129.21,129.29,129.19,129.29,10768.0,117.8564,117.9294,117.8382,117.9294,10768.0
2016-05-26 13:15:00,129.27,129.39,129.27,129.33,11686.0,117.9112,118.0206,117.9112,117.9659,11686.0
2016-05-26 13:20:00,129.33,129.39,129.3,129.37,8555.0,117.9659,118.0206,117.9385,118.0024,8555.0
2016-05-26 13:25:00,129.37,129.39,129.34,129.35,19108.0,118.0024,118.0206,117.975,117.9841,19108.0
2016-05-26 13:30:00,129.35,129.39,129.31,129.39,15526.0,117.9841,118.0206,117.9477,118.0206,15526.0
2016-05-26 13:35:00,129.38,129.41,129.35,129.37,11639.0,118.0115,118.0389,117.9841,118.0024,11639.0
2016-05-26 13:40:00,129.35,129.4,129.35,129.37,10899.0,117.9841,118.0297,117.9841,118.0024,10899.0
2016-05-26 13:45:00,129.37,129.41,129.34,129.37,8811.0,118.0024,118.0389,117.975,118.0024,8811.0
2016-05-26 13:50:00,129.36,129.36,129.32,129.33,12067.0,117.9933,117.9933,117.9568,117.9659,12067.0
2016-05-26 13:55:00,129.33,129.42,129.29,129.39,13781.0,117.9659,118.048,117.9294,118.0206,13781.0
2016-05-26 14:00:00,129.39,129.46,129.37,129.44,12645.0,118.0206,118.0845,118.0024,118.0662,12645.0
2016-05-26 14:05:00,129.43,129.47,129.37,129.47,16679.0,118.0571,118.0936,118.0024,118.0936,16679.0
2016-05-26 14:10:00,129.46,129.5,129.44,129.48,13501.0,118.0845,118.121,118.0662,118.1027,13501.0
2016-05-26 14:15:00,129.47,129.47,129.41,129.46,8368.0,118.0936,118.0936,118.0389,118.0845,8368.0
2016-05-26 14:20:00,129.45,129.46,129.4,129.46,15354.0,118.0753,118.0845,118.0297,118.0845,15354.0
2016-05-26 14:25:00,129.45,129.45,129.34,129.42,18266.0,118.0753,118.0753,117.975,118.048,18266.0
2016-05-26 14:30:00,129.43,129.48,129.4,129.48,15260.0,118.0571,118.1027,118.0297,118.1027,15260.0
2016-05-26 14:35:00,129.47,129.47,129.35,129.38,18628.0,118.0936,118.0936,117.9841,118.0115,18628.0
2016-05-26 14:40:00,129.39,129.45,129.39,129.42,10282.0,118.0206,118.0753,118.0206,118.048,10282.0
2016-05-26 14:45:00,129.43,129.52,129.43,129.44,14829.0,118.0571,118.1392,118.0571,118.0662,14829.0
2016-05-26 14:50:00,129.45,129.52,129.44,129.47,19733.0,118.0753,118.1392,118.0662,118.0936,19733.0
2016-05-26 14:55:00,129.48,129.5,129.43,129.43,19189.0,118.1027,118.121,118.0571,118.0571,19189.0
2016-05-26 15:00:00,129.43,129.45,129.39,129.43,30026.0,118.0571,118.0753,118.0206,118.0571,30026.0
2016-05-26 15:05:00,129.43,129.48,129.41,129.48,22610.0,118.0571,118.1027,118.0389,118.1027,22610.0
2016-05-26 15:10:00,129.49,129.5,129.43,129.48,20710.0,118.1118,118.121,118.0571,118.1027,20710.0
2016-05-26 15:15:00,129.49,129.51,129.41,129.49,24995.0,118.1118,118.1301,118.0389,118.1118,24995.0
2016-05-26 15:20:00,129.49,129.55,129.48,129.53,32513.0,118.1118,118.1666,118.1027,118.1483,32513.0
2016-05-26 15:25:00,129.54,129.58,129.5,129.51,20898.0,118.1574,118.1939,118.121,118.1301,20898.0
2016-05-26 15:30:00,129.51,129.56,129.5,129.55,34393.0,118.1301,118.1757,118.121,118.1666,34393.0
2016-05-26 15:35:00,129.55,129.55,129.42,129.48,39526.0,118.1666,118.1666,118.048,118.1027,39526.0
2016-05-26 15:40:00,129.48,129.5,129.41,129.44,32990.0,118.1027,118.121,118.0389,118.0662,32990.0
2016-05-26 15:45:00,129.43,129.45,129.36,129.45,44549.0,118.0571,118.0753,117.9933,118.0753,44549.0
2016-05-26 15:50:00,129.44,129.44,129.27,129.3,68079.0,118.0662,118.0662,117.9112,117.9385,68079.0
2016-05-26 15:55:00,129.29,129.32,129.26,129.29,77049.0,117.9294,117.9568,117.902,117.9294,77049.0
2016-05-27 09:30:00,128.96,129.7,128.96,129.14,55709.0,117.6284,118.3034,117.6284,117.7926,55709.0
2016-05-27 09:35:00,129.08,129.18,128.86,128.86,38205.0,117.7379,117.8291,117.5372,117.5372,38205.0
2016-05-27 09:40:00,128.92,129.08,128.86,129.0,116062.0,117.5919,117.7379,117.5372,117.6649,116062.0
2016-05-27 09:45:00,128.97,129.39,128.93,129.15,85644.0,117.6375,118.0206,117.601,117.8017,85644.0
2016-05-27 09:50:00,129.15,129.32,129.0,129.08,58911.0,117.8017,117.9568,117.6649,117.7379,58911.0
2016-05-27 09:55:00,129.06,129.15,128.83,128.9,35259.0,117.7196,117.8017,117.5098,117.5737,35259.0
2016-05-27 10:00:00,128.93,129.04,128.9,128.96,50970.0,117.601,117.7014,117.5737,117.6284,50970.0
2016-05-27 10:05:00,128.97,129.19,128.94,129.16,31763.0,117.6375,117.8382,117.6102,117.8108,31763.0
2016-05-27 10:10:00,129.16,129.25,128.98,129.04,28444.0,117.8108,117.8929,117.6466,117.7014,28444.0
2016-05-27 10:15:00,129.08,129.35,129.01,129.14,66697.0,117.7379,117.9841,117.674,117.7926,66697.0
2016-05-27 10:20:00,129.08,129.52,129.04,129.3,46825.0,117.7379,118.1392,117.7014,117.9385,46825.0
2016-05-27 10:25:00,129.34,129.47,129.33,129.39,43096.0,117.975,118.0936,117.9659,118.0206,43096.0
2016-05-27 10:30:00,129.43,129.57,129.33,129.51,31045.0,118.0571,118.1848,117.9659,118.1301,31045.0
2016-05-27 10:35:00,129.5,129.57,129.38,129.43,17349.0,118.121,118.1848,118.0115,118.0571,17349.0
2016-05-27 10:40:00,129.43,129.59,129.4,129.45,47709.0,118.0571,118.203,118.0297,118.0753,47709.0
2016-05-27 10:45:00,129.46,129.6,129.4,129.57,38112.0,118.0845,118.2122,118.0297,118.1848,38112.0
2016-05-27 10:50:00,129.6,129.63,129.37,129.4,26051.0,118.2122,118.2395,118.0024,118.0297,26051.0
2016-05-27 10:55:00,129.4,129.4,129.15,129.27,35697.0,118.0297,118.0297,117.8017,117.9112,35697.0
2016-05-27 11:00:00,129.28,129.34,129.22,129.29,17718.0,117.9203,117.975,117.8656,117.9294,17718.0
2016-05-27 11:05:00,129.29,129.38,129.25,129.26,25315.0,117.9294,118.0115,117.8929,117.902,25315.0
2016-05-27 11:10:00,129.26,129.33,129.0,129.32,47352.0,117.902,117.9659,117.6649,117.9568,47352.0
2016-05-27 11:15:00,129.31,129.31,129.2,129.24,22307.0,117.9477,117.9477,117.8473,117.8838,22307.0
2016-05-27 11:20:00,129.24,129.35,129.21,129.27,22839.0,117.8838,117.9841,117.8564,117.9112,22839.0
2016-05-27 11:25:00,129.25,129.41,129.25,129.4,18493.0,117.8929,118.0389,117.8929,118.0297,18493.0
2016-05-27 11:30:00,129.41,129.6,129.41,129.55,21332.0,118.0389,118.2122,118.0389,118.1666,21332.0
2016-05-27 11:35:00,129.57,129.61,129.48,129.52,22534.0,118.1848,118.2213,118.1027,118.1392,22534.0
2016-05-27 11:40:00,129.54,129.57,129.52,129.54,14174.0,118.1574,118.1848,118.1392,118.1574,14174.0
2016-05-27 11:45:00,129.55,129.58,129.38,129.45,20200.0,118.1666,118.1939,118.0115,118.0753,20200.0
2016-05-27 11:50:00,129.47,129.53,129.38,129.5,30551.0,118.0936,118.1483,118.0115,118.121,30551.0
2016-05-27 11:55:00,129.48,129.52,129.38,129.47,20009.0,118.1027,118.1392,118.0115,118.0936,20009.0
2016-05-27 12:00:00,129.46,129.55,129.46,129.51,13619.0,118.0845,118.1666,118.0845,118.1301,13619.0
2016-05-27 12:05:00,129.5,129.5,129.44,129.5,12024.0,118.121,118.121,118.0662,118.121,12024.0
2016-05-27 12:10:00,129.51,129.51,129.37,129.37,23295.0,118.1301,118.1301,118.0024,118.0024,23295.0
2016-05-27 12:15:00,129.39,129.45,129.37,129.39,12883.0,118.0206,118.0753,118.0024,118.0206,12883.0
2016-05-27 12:20:00,129.39,129.41,129.34,129.37,19244.0,118.0206,118.0389,117.975,118.0024,19244.0
2016-05-27 12:25:00,129.37,129.4,129.27,129.3,22359.0,118.0024,118.0297,117.9112,117.9385,22359.0
2016-05-27 12:30:00,129.32,129.36,129.32,129.33,11363.0,117.9568,117.9933,117.9568,117.9659,11363.0
2016-05-27 12:35:00,129.33,129.38,129.27,129.3,32258.0,117.9659,118.0115,117.9112,117.9385,32258.0
2016-05-27 12:40:00,129.32,129.34,129.25,129.28,19872.0,117.9568,117.975,117.8929,117.9203,19872.0
2016-05-27 12:45:00,129.27,129.3,129.26,129.29,18532.0,117.9112,117.9385,117.902,117.9294,18532.0
2016-05-27 12:50:00,129.3,129.3,129.25,129.29,22323.0,117.9385,117.9385,117.8929,117.9294,22323.0
2016-05-27 12:55:00,129.3,129.38,129.28,129.34,14549.0,117.9385,118.0115,117.9203,117.975,14549.0
2016-05-27 13:00:00,129.34,129.39,129.33,129.33,6237.0,117.975,118.0206,117.9659,117.9659,6237.0
2016-05-27 13:05:00,129.34,129.36,129.27,129.31,24427.0,117.975,117.9933,117.9112,117.9477,24427.0
2016-05-27 13:10:00,129.3,129.31,129.22,129.25,18768.0,117.9385,117.9477,117.8656,117.8929,18768.0
2016-05-27 13:15:00,129.26,129.32,129.21,129.3,25844.0,117.902,117.9568,117.8564,117.9385,25844.0
2016-05-27 13:20:00,129.28,129.3,129.23,129.25,20334.0,117.9203,117.9385,117.8747,117.8929,20334.0
2016-05-27 13:25:00,129.26,129.3,129.2,129.25,19976.0,117.902,117.9385,117.8473,117.8929,19976.0
2016-05-27 13:30:00,129.25,129.31,129.23,129.27,14253.0,117.8929,117.9477,117.8747,117.9112,14253.0
2016-05-27 13:35:00,129.27,129.3,129.0,129.05,65486.0,117.9112,117.9385,117.6649,117.7105,65486.0
2016-05-27 13:40:00,129.03,129.19,128.95,129.12,29576.0,117.6923,117.8382,117.6193,117.7743,29576.0
2016-05-27 13:45:00,129.12,129.18,129.0,129.0,17804.0,117.7743,117.8291,117.6649,117.6649,17804.0
2016-05-27 13:50:00,129.0,129.15,129.0,129.14,26348.0,117.6649,117.8017,117.6649,117.7926,26348.0
2016-05-27 13:55:00,129.15,129.25,129.11,129.2,16012.0,117.8017,117.8929,117.7652,117.8473,16012.0
2016-05-27 14:00:00,129.2,129.2,129.12,129.2,17101.0,117.8473,117.8473,117.7743,117.8473,17101.0
2016-05-27 14:05:00,129.19,129.29,129.19,129.28,12019.0,117.8382,117.9294,117.8382,117.9203,12019.0
2016-05-27 14:10:00,129.26,129.35,129.25,129.3,18013.0,117.902,117.9841,117.8929,117.9385,18013.0
2016-05-27 14:15:00,129.3,129.33,129.15,129.2,27312.0,117.9385,117.9659,117.8017,117.8473,27312.0
2016-05-27 14:20:00,129.21,129.28,129.18,129.27,12371.0,117.8564,117.9203,117.8291,117.9112,12371.0
2016-05-27 14:25:00,129.28,129.31,129.22,129.27,26190.0,117.9203,117.9477,117.8656,117.9112,26190.0
2016-05-27 14:30:00,129.24,129.27,129.16,129.26,29610.0,117.8838,117.9112,117.8108,117.902,29610.0
2016-05-27 14:35:00,129.25,129.26,129.05,129.14,34474.0,117.8929,117.902,117.7105,117.7926,34474.0
2016-05-27 14:40:00,129.14,129.21,129.1,129.15,11487.0,117.7926,117.8564,117.7561,117.8017,11487.0
2016-05-27 14:45:00,129.19,129.27,129.15,129.26,18219.0,117.8382,117.9112,117.8017,117.902,18219.0
2016-05-27 14:50:00,129.25,129.25,129.17,129.22,26684.0,117.8929,117.8929,117.82,117.8656,26684.0
2016-05-27 14:55:00,129.22,129.25,129.16,129.21,23873.0,117.8656,117.8929,117.8108,117.8564,23873.0
2016-05-27 15:00:00,129.18,129.24,129.17,129.21,52249.0,117.8291,117.8838,117.82,117.8564,52249.0
2016-05-27 15:05:00,129.21,129.24,129.17,129.24,29728.0,117.8564,117.8838,117.82,117.8838,29728.0
2016-05-27 15:10:00,129.24,129.27,129.2,129.23,11961.0,117.8838,117.9112,117.8473,117.8747,11961.0
2016-05-27 15:15:00,129.23,129.23,129.15,129.2,44784.0,117.8747,117.8747,117.8017,117.8473,44784.0
2016-05-27 15:20:00,129.21,129.21,129.09,129.12,33717.0,117.8564,117.8564,117.747,117.7743,33717.0
2016-05-27 15:25:00,129.12,129.2,129.07,129.2,48736.0,117.7743,117.8473,117.7287,117.8473,48736.0
2016-05-27 15:30:00,129.2,129.27,129.2,129.22,31643.0,117.8473,117.9112,117.8473,117.8656,31643.0
2016-05-27 15:35:00,129.22,129.26,129.21,129.23,49815.0,117.8656,117.902,117.8564,117.8747,49815.0
2016-05-27 15:40:00,129.24,129.26,129.22,129.24,65371.0,117.8838,117.902,117.8656,117.8838,65371.0
2016-05-27 15:45:00,129.24,129.28,129.21,129.24,49317.0,117.8838,117.9203,117.8564,117.8838,49317.0
2016-05-27 15:50:00,129.25,129.27,129.19,129.2,57111.0,117.8929,117.9112,117.8382,117.8473,57111.0
2016-05-27 15:55:00,129.21,129.27,129.13,129.23,146972.0,117.8564,117.9112,117.7835,117.8747,146972.0
2016-05-31 09:30:00,129.84,129.98,128.31,128.41,125285.0,118.4311,118.5588,117.0355,117.1267,125285.0
2016-05-31 09:35:00,128.38,128.6,128.2,128.46,70308.0,117.0994,117.3,116.9352,117.1723,70308.0
2016-05-31 09:40:00,128.44,128.57,128.3,128.5,64396.0,117.1541,117.2727,117.0264,117.2088,64396.0
2016-05-31 09:45:00,128.5,128.51,127.91,127.91,98127.0,117.2088,117.2179,116.6707,116.6707,98127.0
2016-05-31 09:50:00,127.9,128.48,127.84,128.26,83606.0,116.6615,117.1906,116.6068,116.9899,83606.0
2016-05-31 09:55:00,128.26,128.27,127.8,127.95,46300.0,116.9899,116.999,116.5703,116.7072,46300.0
2016-05-31 10:00:00,127.92,128.16,127.87,127.91,57440.0,116.6798,116.8987,116.6342,116.6707,57440.0
2016-05-31 10:05:00,127.97,128.29,127.86,128.15,36138.0,116.7254,117.0173,116.6251,116.8896,36138.0
2016-05-31 10:10:00,128.16,128.3,128.15,128.24,42643.0,116.8987,117.0264,116.8896,116.9717,42643.0
2016-05-31 10:15:00,128.23,128.34,128.05,128.06,39918.0,116.9625,117.0629,116.7984,116.8075,39918.0
2016-05-31 10:20:00,128.05,128.13,127.98,128.11,47252.0,116.7984,116.8713,116.7345,116.8531,47252.0
2016-05-31 10:25:00,128.11,128.13,127.81,127.86,59419.0,116.8531,116.8713,116.5795,116.6251,59419.0
2016-05-31 10:30:00,127.86,127.89,127.79,127.84,52383.0,116.6251,116.6524,116.5612,116.6068,52383.0
2016-05-31 10:35:00,127.83,127.86,127.42,127.43,112906.0,116.5977,116.6251,116.2237,116.2328,112906.0
2016-05-31 10:40:00,127.41,127.52,127.26,127.35,87743.0,116.2146,116.3149,116.0778,116.1599,87743.0
2016-05-31 10:45:00,127.37,127.6,127.33,127.6,58451.0,116.1781,116.3879,116.1416,116.3879,58451.0
2016-05-31 10:50:00,127.58,127.62,127.49,127.52,39757.0,116.3697,116.4061,116.2876,116.3149,39757.0
2016-05-31 10:55:00,127.52,127.56,127.48,127.54,55391.0,116.3149,116.3514,116.2785,116.3332,55391.0
2016-05-31 11:00:00,127.53,127.55,127.33,127.35,77817.0,116.3241,116.3423,116.1416,116.1599,77817.0
2016-05-31 11:05:00,127.35,127.5,127.32,127.32,37051.0,116.1599,116.2967,116.1325,116.1325,37051.0
2016-05-31 11:10:00,127.3,127.3,126.96,126.99,94525.0,116.1143,116.1143,115.8041,115.8315,94525.0
2016-05-31 11:15:00,126.99,127.0,126.83,126.9,72301.0,115.8315,115.8406,115.6856,115.7494,72301.0
2016-05-31 11:20:00,126.91,127.0,126.86,126.97,61213.0,115.7585,115.8406,115.7129,115.8133,61213.0
2016-05-31 11:25:00,126.99,127.06,126.8,126.87,67892.0,115.8315,115.8954,115.6582,115.7221,67892.0
2016-05-31 11:30:00,126.85,127.0,126.83,126.99,54128.0,115.7038,115.8406,115.6856,115.8315,54128.0
2016-05-31 11:35:00,126.99,127.0,126.91,126.99,48844.0,115.8315,115.8406,115.7585,115.8315,48844.0
2016-05-31 11:40:00,126.99,127.0,126.94,126.97,35284.0,115.8315,115.8406,115.7859,115.8133,35284.0
2016-05-31 11:45:00,126.97,126.99,126.91,126.96,45105.0,115.8133,115.8315,115.7585,115.8041,45105.0
2016-05-31 11:50:00,126.97,126.97,126.84,126.86,32354.0,115.8133,115.8133,115.6947,115.7129,32354.0
2016-05-31 11:55:00,126.85,126.86,126.71,126.76,41306.0,115.7038,115.7129,115.5761,115.6217,41306.0
2016-05-31 12:00:00,126.75,126.77,126.67,126.73,75289.0,115.6126,115.6308,115.5396,115.5944,75289.0
2016-05-31 12:05:00,126.73,126.74,126.55,126.64,64149.0,115.5944,115.6035,115.4302,115.5123,64149.0
2016-05-31 12:10:00,126.65,126.79,126.61,126.66,50282.0,115.5214,115.6491,115.4849,115.5305,50282.0
2016-05-31 12:15:00,126.65,126.7,126.6,126.65,44105.0,115.5214,115.567,115.4758,115.5214,44105.0
2016-05-31 12:20:00,126.65,126.68,126.54,126.64,115255.0,115.5214,115.5487,115.421,115.5123,115255.0
2016-05-31 12:25:00,126.66,126.67,126.56,126.63,76308.0,115.5305,115.5396,115.4393,115.5031,76308.0
2016-05-31 12:30:00,126.64,126.74,126.63,126.73,42786.0,115.5123,115.6035,115.5031,115.5944,42786.0
2016-05-31 12:35:00,126.74,126.82,126.71,126.75,32037.0,115.6035,115.6764,115.5761,115.6126,32037.0
2016-05-31 12:40:00,126.75,126.86,126.72,126.81,39146.0,115.6126,115.7129,115.5852,115.6673,39146.0
2016-05-31 12:45:00,126.82,126.86,126.71,126.81,67664.0,115.6764,115.7129,115.5761,115.6673,67664.0
2016-05-31 12:50:00,126.82,126.87,126.78,126.78,72121.0,115.6764,115.7221,115.64,115.64,72121.0
2016-05-31 12:55:00,126.78,126.82,126.76,126.81,26151.0,115.64,115.6764,115.6217,115.6673,26151.0
2016-05-31 13:00:00,126.8,126.82,126.71,126.78,28171.0,115.6582,115.6764,115.5761,115.64,28171.0
2016-05-31 13:05:00,126.79,126.85,126.76,126.78,28411.0,115.6491,115.7038,115.6217,115.64,28411.0
2016-05-31 13:10:00,126.78,126.85,126.78,126.81,69193.0,115.64,115.7038,115.64,115.6673,69193.0
2016-05-31 13:15:00,126.81,126.84,126.78,126.83,39659.0,115.6673,115.6947,115.64,115.6856,39659.0
2016-05-31 13:20:00,126.83,126.9,126.8,126.9,71103.0,115.6856,115.7494,115.6582,115.7494,71103.0
2016-05-31 13:25:00,126.9,126.9,126.81,126.85,32641.0,115.7494,115.7494,115.6673,115.7038,32641.0
2016-05-31 13:30:00,126.85,126.87,126.81,126.85,28599.0,115.7038,115.7221,115.6673,115.7038,28599.0
2016-05-31 13:35:00,126.84,126.9,126.81,126.9,32444.0,115.6947,115.7494,115.6673,115.7494,32444.0
2016-05-31 13:40:00,126.9,127.02,126.88,127.01,47519.0,115.7494,115.8589,115.7312,115.8497,47519.0
2016-05-31 13:45:00,127.01,127.02,126.95,126.96,32837.0,115.8497,115.8589,115.795,115.8041,32837.0
2016-05-31 13:50:00,126.95,126.97,126.83,126.86,31797.0,115.795,115.8133,115.6856,115.7129,31797.0
2016-05-31 13:55:00,126.87,126.9,126.77,126.84,38089.0,115.7221,115.7494,115.6308,115.6947,38089.0
2016-05-31 14:00:00,126.83,126.84,126.5,126.51,48843.0,115.6856,115.6947,115.3846,115.3937,48843.0
2016-05-31 14:05:00,126.52,126.62,126.37,126.4,60089.0,115.4028,115.494,115.266,115.2933,60089.0
2016-05-31 14:10:00,126.41,126.49,126.37,126.43,35073.0,115.3025,115.3754,115.266,115.3207,35073.0
2016-05-31 14:15:00,126.42,126.43,126.25,126.27,40103.0,115.3116,115.3207,115.1565,115.1748,40103.0
2016-05-31 14:20:00,126.28,126.44,126.21,126.22,69386.0,115.1839,115.3298,115.12,115.1292,69386.0
2016-05-31 14:25:00,126.21,126.23,126.13,126.18,54282.0,115.12,115.1383,115.0471,115.0927,54282.0
2016-05-31 14:30:00,126.19,126.32,126.18,126.28,47133.0,115.1018,115.2204,115.0927,115.1839,47133.0
2016-05-31 14:35:00,126.31,126.36,126.22,126.35,46254.0,115.2113,115.2569,115.1292,115.2477,46254.0
2016-05-31 14:40:00,126.36,126.36,126.29,126.29,37419.0,115.2569,115.2569,115.193,115.193,37419.0
2016-05-31 14:45:00,126.29,126.31,126.2,126.26,55286.0,115.193,115.2113,115.1109,115.1657,55286.0
2016-05-31 14:50:00,126.25,126.25,126.04,126.06,68962.0,115.1565,115.1565,114.965,114.9832,68962.0
2016-05-31 14:55:00,126.06,126.11,126.04,126.09,53112.0,114.9832,115.0288,114.965,115.0106,53112.0
2016-05-31 15:00:00,126.09,126.11,126.04,126.04,84688.0,115.0106,115.0288,114.965,114.965,84688.0
2016-05-31 15:05:00,126.05,126.2,126.04,126.19,79158.0,114.9741,115.1109,114.965,115.1018,79158.0
2016-05-31 15:10:00,126.2,126.26,126.19,126.25,62993.0,115.1109,115.1657,115.1018,115.1565,62993.0
2016-05-31 15:15:00,126.23,126.31,126.23,126.29,98416.0,115.1383,115.2113,115.1383,115.193,98416.0
2016-05-31 15:20:00,126.28,126.31,126.18,126.19,77258.0,115.1839,115.2113,115.0927,115.1018,77258.0
2016-05-31 15:25:00,126.2,126.36,126.17,126.36,65365.0,115.1109,115.2569,115.0836,115.2569,65365.0
2016-05-31 15:30:00,126.35,126.43,126.35,126.4,86068.0,115.2477,115.3207,115.2477,115.2933,86068.0
2016-05-31 15:35:00,126.4,126.41,126.29,126.31,88429.0,115.2933,115.3025,115.193,115.2113,88429.0
2016-05-31 15:40:00,126.3,126.42,126.29,126.35,103405.0,115.2021,115.3116,115.193,115.2477,103405.0
2016-05-31 15:45:00,126.34,126.37,126.22,126.26,174365.0,115.2386,115.266,115.1292,115.1657,174365.0
2016-05-31 15:50:00,126.27,126.29,126.24,126.24,152713.0,115.1748,115.193,115.1474,115.1474,152713.0
2016-05-31 15:55:00,126.25,126.38,126.14,126.15,374331.0,115.1565,115.2751,115.0562,115.0653,374331.0
2016-06-01 09:30:00,126.0,126.1,125.25,125.28,170125.0,114.9285,115.0197,114.2444,114.2718,170125.0
2016-06-01 09:35:00,125.27,125.31,124.78,125.11,184612.0,114.2626,114.2991,113.8157,114.1167,184612.0
2016-06-01 09:40:00,125.1,125.52,125.04,125.44,56290.0,114.1076,114.4907,114.0529,114.4177,56290.0
2016-06-01 09:45:00,125.45,125.57,125.13,125.22,93630.0,114.4268,114.5363,114.1349,114.217,93630.0
2016-06-01 09:50:00,125.23,125.24,124.82,124.86,66486.0,114.2262,114.2353,113.8522,113.8887,66486.0
2016-06-01 09:55:00,124.9,125.25,124.86,125.2,91288.0,113.9252,114.2444,113.8887,114.1988,91288.0
2016-06-01 10:00:00,125.2,125.4,125.05,125.2,81509.0,114.1988,114.3812,114.062,114.1988,81509.0
2016-06-01 10:05:00,125.21,125.55,125.12,125.45,97602.0,114.2079,114.518,114.1258,114.4268,97602.0
2016-06-01 10:10:00,125.52,125.65,125.35,125.42,42282.0,114.4907,114.6093,114.3356,114.3995,42282.0
2016-06-01 10:15:00,125.43,125.55,125.17,125.17,85926.0,114.4086,114.518,114.1714,114.1714,85926.0
2016-06-01 10:20:00,125.16,125.37,125.07,125.15,54694.0,114.1623,114.3539,114.0802,114.1532,54694.0
2016-06-01 10:25:00,125.15,125.27,124.9,124.92,46695.0,114.1532,114.2626,113.9252,113.9434,46695.0
2016-06-01 10:30:00,124.9,125.36,124.87,125.35,43951.0,113.9252,114.3447,113.8978,114.3356,43951.0
2016-06-01 10:35:00,125.37,125.5,125.22,125.22,48931.0,114.3539,114.4724,114.217,114.217,48931.0
2016-06-01 10:40:00,125.26,125.34,125.18,125.31,31295.0,114.2535,114.3265,114.1806,114.2991,31295.0
2016-06-01 10:45:00,125.29,125.38,125.15,125.2,40098.0,114.2809,114.363,114.1532,114.1988,40098.0
2016-06-01 10:50:00,125.21,125.34,125.19,125.23,38384.0,114.2079,114.3265,114.1897,114.2262,38384.0
2016-06-01 10:55:00,125.25,125.41,125.15,125.41,40113.0,114.2444,114.3903,114.1532,114.3903,40113.0
2016-06-01 11:00:00,125.41,125.63,125.39,125.51,56115.0,114.3903,114.591,114.3721,114.4816,56115.0
2016-06-01 11:05:00,125.51,125.51,125.39,125.45,105283.0,114.4816,114.4816,114.3721,114.4268,105283.0
2016-06-01 11:10:00,125.45,125.52,125.36,125.49,75565.0,114.4268,114.4907,114.3447,114.4633,75565.0
2016-06-01 11:15:00,125.51,125.54,125.43,125.46,83878.0,114.4816,114.5089,114.4086,114.4359,83878.0
2016-06-01 11:20:00,125.48,125.79,125.46,125.74,101343.0,114.4542,114.7369,114.4359,114.6913,101343.0
2016-06-01 11:25:00,125.75,125.86,125.73,125.82,42169.0,114.7005,114.8008,114.6822,114.7643,42169.0
2016-06-01 11:30:00,125.82,125.94,125.68,125.73,37335.0,114.7643,114.8738,114.6366,114.6822,37335.0
2016-06-01 11:35:00,125.74,125.79,125.62,125.69,25091.0,114.6913,114.7369,114.5819,114.6457,25091.0
2016-06-01 11:40:00,125.67,125.74,125.59,125.68,51518.0,114.6275,114.6913,114.5545,114.6366,51518.0
2016-06-01 11:45:00,125.68,125.87,125.67,125.83,57092.0,114.6366,114.8099,114.6275,114.7734,57092.0
2016-06-01 11:50:00,125.87,126.01,125.85,125.92,52759.0,114.8099,114.9376,114.7917,114.8555,52759.0
2016-06-01 11:55:00,125.92,126.16,125.89,126.15,50748.0,114.8555,115.0744,114.8282,115.0653,50748.0
2016-06-01 12:00:00,126.15,126.22,126.02,126.03,63409.0,115.0653,115.1292,114.9467,114.9559,63409.0
2016-06-01 12:05:00,126.02,126.16,125.98,126.12,42474.0,114.9467,115.0744,114.9103,115.038,42474.0
2016-06-01 12:10:00,126.11,126.3,126.11,126.3,34420.0,115.0288,115.2021,115.0288,115.2021,34420.0
2016-06-01 12:15:00,126.29,126.34,126.1,126.11,45001.0,115.193,115.2386,115.0197,115.0288,45001.0
2016-06-01 12:20:00,126.12,126.22,126.07,126.13,39007.0,115.038,115.1292,114.9923,115.0471,39007.0
2016-06-01 12:25:00,126.16,126.21,126.08,126.14,31539.0,115.0744,115.12,115.0015,115.0562,31539.0
2016-06-01 12:30:00,126.15,126.17,125.97,126.03,43592.0,115.0653,115.0836,114.9011,114.9559,43592.0
2016-06-01 12:35:00,126.05,126.13,126.01,126.05,19943.0,114.9741,115.0471,114.9376,114.9741,19943.0
2016-06-01 12:40:00,126.03,126.17,126.03,126.15,20422.0,114.9559,115.0836,114.9559,115.0653,20422.0
2016-06-01 12:45:00,126.15,126.26,126.15,126.22,19694.0,115.0653,115.1657,115.0653,115.1292,19694.0
2016-06-01 12:50:00,126.22,126.34,126.19,126.32,29634.0,115.1292,115.2386,115.1018,115.2204,29634.0
2016-06-01 12:55:00,126.32,126.32,126.23,126.3,21025.0,115.2204,115.2204,115.1383,115.2021,21025.0
2016-06-01 13:00:00,126.32,126.36,126.24,126.24,23178.0,115.2204,115.2569,115.1474,115.1474,23178.0
2016-06-01 13:05:00,126.25,126.26,126.13,126.13,19646.0,115.1565,115.1657,115.0471,115.0471,19646.0
2016-06-01 13:10:00,126.13,126.16,125.97,126.0,25416.0,115.0471,115.0744,114.9011,114.9285,25416.0
2016-06-01 13:15:00,126.0,126.14,126.0,126.14,20107.0,114.9285,115.0562,114.9285,115.0562,20107.0
2016-06-01 13:20:00,126.16,126.17,126.0,126.04,17532.0,115.0744,115.0836,114.9285,114.965,17532.0
2016-06-01 13:25:00,126.05,126.13,125.99,126.06,21240.0,114.9741,115.0471,114.9194,114.9832,21240.0
2016-06-01 13:30:00,126.04,126.12,126.01,126.05,15828.0,114.965,115.038,114.9376,114.9741,15828.0
2016-06-01 13:35:00,126.04,126.07,125.93,125.99,22790.0,114.965,114.9923,114.8646,114.9194,22790.0
2016-06-01 13:40:00,125.98,125.98,125.85,125.96,20251.0,114.9103,114.9103,114.7917,114.892,20251.0
2016-06-01 13:45:00,125.97,126.08,125.95,126.08,26301.0,114.9011,115.0015,114.8829,115.0015,26301.0
2016-06-01 13:50:00,126.08,126.16,126.06,126.09,54404.0,115.0015,115.0744,114.9832,115.0106,54404.0
2016-06-01 13:55:00,126.12,126.12,126.01,126.05,36180.0,115.038,115.038,114.9376,114.9741,36180.0
2016-06-01 14:00:00,126.05,126.06,125.88,125.99,28434.0,114.9741,114.9832,114.819,114.9194,28434.0
2016-06-01 14:05:00,126.01,126.07,125.98,126.07,38788.0,114.9376,114.9923,114.9103,114.9923,38788.0
2016-06-01 14:10:00,126.07,126.2,126.06,126.12,24122.0,114.9923,115.1109,114.9832,115.038,24122.0
2016-06-01 14:15:00,126.12,126.26,126.11,126.13,33092.0,115.038,115.1657,115.0288,115.0471,33092.0
2016-06-01 14:20:00,126.16,126.16,126.05,126.07,40506.0,115.0744,115.0744,114.9741,114.9923,40506.0
2016-06-01 14:25:00,126.07,126.09,126.0,126.07,33852.0,114.9923,115.0106,114.9285,114.9923,33852.0
2016-06-01 14:30:00,126.06,126.13,126.0,126.11,28939.0,114.9832,115.0471,114.9285,115.0288,28939.0
2016-06-01 14:35:00,126.11,126.12,126.01,126.05,24164.0,115.0288,115.038,114.9376,114.9741,24164.0
2016-06-01 14:40:00,126.07,126.19,126.06,126.13,23776.0,114.9923,115.1018,114.9832,115.0471,23776.0
2016-06-01 14:45:00,126.11,126.13,126.07,126.13,22163.0,115.0288,115.0471,114.9923,115.0471,22163.0
2016-06-01 14:50:00,126.13,126.22,126.09,126.18,27075.0,115.0471,115.1292,115.0106,115.0927,27075.0
2016-06-01 14:55:00,126.16,126.2,126.11,126.19,22531.0,115.0744,115.1109,115.0288,115.1018,22531.0
2016-06-01 15:00:00,126.19,126.26,126.11,126.26,60258.0,115.1018,115.1657,115.0288,115.1657,60258.0
2016-06-01 15:05:00,126.27,126.28,126.18,126.19,23982.0,115.1748,115.1839,115.0927,115.1018,23982.0
2016-06-01 15:10:00,126.18,126.28,126.15,126.27,28964.0,115.0927,115.1839,115.0653,115.1748,28964.0
2016-06-01 15:15:00,126.28,126.44,126.28,126.41,40646.0,115.1839,115.3298,115.1839,115.3025,40646.0
2016-06-01 15:20:00,126.39,126.4,126.33,126.39,33360.0,115.2842,115.2933,115.2295,115.2842,33360.0
2016-06-01 15:25:00,126.37,126.44,126.3,126.35,55003.0,115.266,115.3298,115.2021,115.2477,55003.0
2016-06-01 15:30:00,126.34,126.36,126.22,126.29,59277.0,115.2386,115.2569,115.1292,115.193,59277.0
2016-06-01 15:35:00,126.3,126.5,126.25,126.48,64975.0,115.2021,115.3846,115.1565,115.3663,64975.0
2016-06-01 15:40:00,126.49,126.5,126.39,126.42,63909.0,115.3754,115.3846,115.2842,115.3116,63909.0
2016-06-01 15:45:00,126.42,126.43,126.35,126.38,85459.0,115.3116,115.3207,115.2477,115.2751,85459.0
2016-06-01 15:50:00,126.37,126.39,126.31,126.34,88586.0,115.266,115.2842,115.2113,115.2386,88586.0
2016-06-01 15:55:00,126.35,126.39,126.24,126.36,158551.0,115.2477,115.2842,115.1474,115.2569,158551.0
2016-06-02 09:30:00,126.65,126.7,125.7,125.81,123273.0,115.5214,115.567,114.6549,114.7552,123273.0
2016-06-02 09:35:00,125.91,126.09,125.78,125.79,49865.0,114.8464,115.0106,114.7278,114.7369,49865.0
2016-06-02 09:40:00,125.79,126.14,125.76,125.95,49577.0,114.7369,115.0562,114.7096,114.8829,49577.0
2016-06-02 09:45:00,125.95,126.01,125.59,125.62,92118.0,114.8829,114.9376,114.5545,114.5819,92118.0
2016-06-02 09:50:00,125.61,125.82,125.45,125.45,62496.0,114.5728,114.7643,114.4268,114.4268,62496.0
2016-06-02 09:55:00,125.46,125.64,125.32,125.6,76255.0,114.4359,114.6001,114.3082,114.5636,76255.0
2016-06-02 10:00:00,125.58,125.88,125.5,125.87,58920.0,114.5454,114.819,114.4724,114.8099,58920.0
2016-06-02 10:05:00,125.87,126.2,125.87,126.04,64359.0,114.8099,115.1109,114.8099,114.965,64359.0
2016-06-02 10:10:00,126.05,126.28,126.01,126.2,33314.0,114.9741,115.1839,114.9376,115.1109,33314.0
2016-06-02 10:15:00,126.21,126.21,125.94,126.07,40242.0,115.12,115.12,114.8738,114.9923,40242.0
2016-06-02 10:20:00,126.06,126.19,125.96,126.19,41326.0,114.9832,115.1018,114.892,115.1018,41326.0
2016-06-02 10:25:00,126.16,126.18,125.96,125.99,28801.0,115.0744,115.0927,114.892,114.9194,28801.0
2016-06-02 10:30:00,126.0,126.17,125.98,126.05,46872.0,114.9285,115.0836,114.9103,114.9741,46872.0
2016-06-02 10:35:00,126.08,126.12,125.96,126.1,34474.0,115.0015,115.038,114.892,115.0197,34474.0
2016-06-02 10:40:00,126.11,126.22,126.0,126.04,47879.0,115.0288,115.1292,114.9285,114.965,47879.0
2016-06-02 10:45:00,126.06,126.1,126.01,126.04,20719.0,114.9832,115.0197,114.9376,114.965,20719.0
2016-06-02 10:50:00,126.04,126.12,125.99,126.05,49222.0,114.965,115.038,114.9194,114.9741,49222.0
2016-06-02 10:55:00,126.08,126.1,125.94,126.09,47662.0,115.0015,115.0197,114.8738,115.0106,47662.0
2016-06-02 11:00:00,126.09,126.24,126.07,126.14,37857.0,115.0106,115.1474,114.9923,115.0562,37857.0
2016-06-02 11:05:00,126.11,126.27,126.06,126.19,65838.0,115.0288,115.1748,114.9832,115.1018,65838.0
2016-06-02 11:10:00,126.16,126.31,126.15,126.31,34341.0,115.0744,115.2113,115.0653,115.2113,34341.0
2016-06-02 11:15:00,126.32,126.35,126.17,126.18,84315.0,115.2204,115.2477,115.0836,115.0927,84315.0
2016-06-02 11:20:00,126.18,126.22,126.12,126.15,39906.0,115.0927,115.1292,115.038,115.0653,39906.0
2016-06-02 11:25:00,126.14,126.26,126.13,126.18,32190.0,115.0562,115.1657,115.0471,115.0927,32190.0
2016-06-02 11:30:00,126.2,126.41,126.2,126.23,25573.0,115.1109,115.3025,115.1109,115.1383,25573.0
2016-06-02 11:35:00,126.21,126.25,126.1,126.21,27992.0,115.12,115.1565,115.0197,115.12,27992.0
2016-06-02 11:40:00,126.22,126.3,126.17,126.27,33935.0,115.1292,115.2021,115.0836,115.1748,33935.0
2016-06-02 11:45:00,126.29,126.56,126.29,126.55,64574.0,115.193,115.4393,115.193,115.4302,64574.0
2016-06-02 11:50:00,126.54,126.77,126.48,126.75,112680.0,115.421,115.6308,115.3663,115.6126,112680.0
2016-06-02 11:55:00,126.76,126.83,126.65,126.65,109701.0,115.6217,115.6856,115.5214,115.5214,109701.0
2016-06-02 12:00:00,126.66,126.68,126.5,126.58,30113.0,115.5305,115.5487,115.3846,115.4575,30113.0
2016-06-02 12:05:00,126.58,126.7,126.55,126.6,39967.0,115.4575,115.567,115.4302,115.4758,39967.0
2016-06-02 12:10:00,126.59,126.72,126.58,126.72,19253.0,115.4667,115.5852,115.4575,115.5852,19253.0
2016-06-02 12:15:00,126.72,126.75,126.65,126.68,18791.0,115.5852,115.6126,115.5214,115.5487,18791.0
2016-06-02 12:20:00,126.69,126.76,126.67,126.7,21577.0,115.5579,115.6217,115.5396,115.567,21577.0
2016-06-02 12:25:00,126.7,126.7,126.59,126.64,21907.0,115.567,115.567,115.4667,115.5123,21907.0
2016-06-02 12:30:00,126.65,126.65,126.5,126.57,43976.0,115.5214,115.5214,115.3846,115.4484,43976.0
2016-06-02 12:35:00,126.57,126.57,126.5,126.5,33249.0,115.4484,115.4484,115.3846,115.3846,33249.0
2016-06-02 12:40:00,126.5,126.52,126.49,126.52,31528.0,115.3846,115.4028,115.3754,115.4028,31528.0
2016-06-02 12:45:00,126.51,126.54,126.48,126.53,24063.0,115.3937,115.421,115.3663,115.4119,24063.0
2016-06-02 12:50:00,126.53,126.64,126.5,126.62,21119.0,115.4119,115.5123,115.3846,115.494,21119.0
2016-06-02 12:55:00,126.63,126.63,126.5,126.59,23330.0,115.5031,115.5031,115.3846,115.4667,23330.0
2016-06-02 13:00:00,126.59,126.71,126.58,126.7,20108.0,115.4667,115.5761,115.4575,115.567,20108.0
2016-06-02 13:05:00,126.69,126.73,126.62,126.62,24041.0,115.5579,115.5944,115.494,115.494,24041.0
2016-06-02 13:10:00,126.61,126.7,126.59,126.61,30473.0,115.4849,115.567,115.4667,115.4849,30473.0
2016-06-02 13:15:00,126.61,126.66,126.58,126.64,23670.0,115.4849,115.5305,115.4575,115.5123,23670.0
2016-06-02 13:20:00,126.65,126.7,126.57,126.58,14663.0,115.5214,115.567,115.4484,115.4575,14663.0
2016-06-02 13:25:00,126.58,126.7,126.58,126.62,22389.0,115.4575,115.567,115.4575,115.494,22389.0
2016-06-02 13:30:00,126.62,126.64,126.56,126.6,31700.0,115.494,115.5123,115.4393,115.4758,31700.0
2016-06-02 13:35:00,126.61,126.7,126.6,126.64,35676.0,115.4849,115.567,115.4758,115.5123,35676.0
2016-06-02 13:40:00,126.64,126.66,126.53,126.63,43726.0,115.5123,115.5305,115.4119,115.5031,43726.0
2016-06-02 13:45:00,126.62,126.64,126.52,126.61,16524.0,115.494,115.5123,115.4028,115.4849,16524.0
2016-06-02 13:50:00,126.64,126.7,126.58,126.67,28307.0,115.5123,115.567,115.4575,115.5396,28307.0
2016-06-02 13:55:00,126.67,126.75,126.63,126.74,28554.0,115.5396,115.6126,115.5031,115.6035,28554.0
2016-06-02 14:00:00,126.75,126.81,126.67,126.81,28182.0,115.6126,115.6673,115.5396,115.6673,28182.0
2016-06-02 14:05:00,126.81,126.91,126.8,126.83,36977.0,115.6673,115.7585,115.6582,115.6856,36977.0
2016-06-02 14:10:00,126.82,126.82,126.74,126.75,23087.0,115.6764,115.6764,115.6035,115.6126,23087.0
2016-06-02 14:15:00,126.76,126.89,126.75,126.88,27873.0,115.6217,115.7403,115.6126,115.7312,27873.0
2016-06-02 14:20:00,126.89,126.98,126.87,126.94,24062.0,115.7403,115.8224,115.7221,115.7859,24062.0
2016-06-02 14:25:00,126.95,127.03,126.87,126.9,34495.0,115.795,115.868,115.7221,115.7494,34495.0
2016-06-02 14:30:00,126.9,126.92,126.71,126.71,51683.0,115.7494,115.7677,115.5761,115.5761,51683.0
2016-06-02 14:35:00,126.72,126.76,126.61,126.65,63184.0,115.5852,115.6217,115.4849,115.5214,63184.0
2016-06-02 14:40:00,126.64,126.75,126.63,126.7,39357.0,115.5123,115.6126,115.5031,115.567,39357.0
2016-06-02 14:45:00,126.7,126.72,126.61,126.62,68972.0,115.567,115.5852,115.4849,115.494,68972.0
2016-06-02 14:50:00,126.62,126.72,126.61,126.71,18062.0,115.494,115.5852,115.4849,115.5761,18062.0
2016-06-02 14:55:00,126.7,126.75,126.65,126.68,41897.0,115.567,115.6126,115.5214,115.5487,41897.0
2016-06-02 15:00:00,126.67,126.71,126.66,126.7,32876.0,115.5396,115.5761,115.5305,115.567,32876.0
2016-06-02 15:05:00,126.7,126.72,126.6,126.63,61060.0,115.567,115.5852,115.4758,115.5031,61060.0
2016-06-02 15:10:00,126.63,126.66,126.58,126.6,22681.0,115.5031,115.5305,115.4575,115.4758,22681.0
2016-06-02 15:15:00,126.6,126.68,126.6,126.64,29528.0,115.4758,115.5487,115.4758,115.5123,29528.0
2016-06-02 15:20:00,126.64,126.74,126.62,126.68,82372.0,115.5123,115.6035,115.494,115.5487,82372.0
2016-06-02 15:25:00,126.68,126.75,126.64,126.74,77576.0,115.5487,115.6126,115.5123,115.6035,77576.0
2016-06-02 15:30:00,126.74,126.78,126.66,126.69,56094.0,115.6035,115.64,115.5305,115.5579,56094.0
2016-06-02 15:35:00,126.69,126.73,126.67,126.69,37946.0,115.5579,115.5944,115.5396,115.5579,37946.0
2016-06-02 15:40:00,126.68,126.71,126.57,126.58,64296.0,115.5487,115.5761,115.4484,115.4575,64296.0
2016-06-02 15:45:00,126.58,126.62,126.55,126.61,82559.0,115.4575,115.494,115.4302,115.4849,82559.0
2016-06-02 15:50:00,126.61,126.81,126.6,126.79,121324.0,115.4849,115.6673,115.4758,115.6491,121324.0
2016-06-02 15:55:00,126.8,126.84,126.67,126.82,152687.0,115.6582,115.6947,115.5396,115.6764,152687.0
2016-06-03 09:30:00,126.42,126.84,126.04,126.84,140139.0,115.3116,115.6947,114.965,115.6947,140139.0
2016-06-03 09:35:00,126.83,126.84,126.09,126.4,108054.0,115.6856,115.6947,115.0106,115.2933,108054.0
2016-06-03 09:40:00,126.4,126.54,126.07,126.41,135884.0,115.2933,115.421,114.9923,115.3025,135884.0
2016-06-03 09:45:00,126.45,126.46,126.01,126.09,56039.0,115.339,115.3481,114.9376,115.0106,56039.0
2016-06-03 09:50:00,126.08,126.19,125.95,126.15,61106.0,115.0015,115.1018,114.8829,115.0653,61106.0
2016-06-03 09:55:00,126.15,126.25,126.04,126.14,53056.0,115.0653,115.1565,114.965,115.0562,53056.0
2016-06-03 10:00:00,126.11,126.37,125.95,126.26,75963.0,115.0288,115.266,114.8829,115.1657,75963.0
2016-06-03 10:05:00,126.27,126.39,126.19,126.22,62399.0,115.1748,115.2842,115.1018,115.1292,62399.0
2016-06-03 10:10:00,126.23,126.54,126.18,126.52,53387.0,115.1383,115.421,115.0927,115.4028,53387.0
2016-06-03 10:15:00,126.53,126.55,126.4,126.45,118918.0,115.4119,115.4302,115.2933,115.339,118918.0
2016-06-03 10:20:00,126.46,126.51,126.22,126.44,42784.0,115.3481,115.3937,115.1292,115.3298,42784.0
2016-06-03 10:25:00,126.44,126.45,126.24,126.27,44708.0,115.3298,115.339,115.1474,115.1748,44708.0
2016-06-03 10:30:00,126.26,126.51,126.13,126.51,51252.0,115.1657,115.3937,115.0471,115.3937,51252.0
2016-06-03 10:35:00,126.52,126.52,126.24,126.39,36726.0,115.4028,115.4028,115.1474,115.2842,36726.0
2016-06-03 10:40:00,126.4,126.43,126.18,126.28,57226.0,115.2933,115.3207,115.0927,115.1839,57226.0
2016-06-03 10:45:00,126.27,126.65,126.26,126.62,60005.0,115.1748,115.5214,115.1657,115.494,60005.0
2016-06-03 10:50:00,126.62,126.64,126.48,126.61,99436.0,115.494,115.5123,115.3663,115.4849,99436.0
2016-06-03 10:55:00,126.61,126.76,126.52,126.76,47581.0,115.4849,115.6217,115.4028,115.6217,47581.0
2016-06-03 11:00:00,126.77,126.95,126.76,126.92,57208.0,115.6308,115.795,115.6217,115.7677,57208.0
2016-06-03 11:05:00,126.91,126.96,126.7,126.7,49870.0,115.7585,115.8041,115.567,115.567,49870.0
2016-06-03 11:10:00,126.67,126.85,126.65,126.8,28975.0,115.5396,115.7038,115.5214,115.6582,28975.0
2016-06-03 11:15:00,126.79,126.96,126.79,126.87,56033.0,115.6491,115.8041,115.6491,115.7221,56033.0
2016-06-03 11:20:00,126.87,126.95,126.73,126.73,55273.0,115.7221,115.795,115.5944,115.5944,55273.0
2016-06-03 11:25:00,126.74,126.94,126.74,126.92,34889.0,115.6035,115.7859,115.6035,115.7677,34889.0
2016-06-03 11:30:00,126.95,127.05,126.9,127.03,52993.0,115.795,115.8862,115.7494,115.868,52993.0
2016-06-03 11:35:00,127.04,127.05,126.9,126.99,28912.0,115.8771,115.8862,115.7494,115.8315,28912.0
2016-06-03 11:40:00,126.99,127.25,126.99,127.23,72349.0,115.8315,116.0687,115.8315,116.0504,72349.0
2016-06-03 11:45:00,127.24,127.25,127.17,127.23,74338.0,116.0595,116.0687,115.9957,116.0504,74338.0
2016-06-03 11:50:00,127.23,127.26,127.14,127.15,34722.0,116.0504,116.0778,115.9683,115.9774,34722.0
2016-06-03 11:55:00,127.16,127.46,127.1,127.38,37944.0,115.9866,116.2602,115.9318,116.1872,37944.0
2016-06-03 12:00:00,127.42,127.44,127.37,127.39,70674.0,116.2237,116.242,116.1781,116.1964,70674.0
2016-06-03 12:05:00,127.39,127.43,127.35,127.39,42283.0,116.1964,116.2328,116.1599,116.1964,42283.0
2016-06-03 12:10:00,127.42,127.48,127.36,127.4,50602.0,116.2237,116.2785,116.169,116.2055,50602.0
2016-06-03 12:15:00,127.4,127.48,127.24,127.31,36533.0,116.2055,116.2785,116.0595,116.1234,36533.0
2016-06-03 12:20:00,127.32,127.4,127.31,127.39,22364.0,116.1325,116.2055,116.1234,116.1964,22364.0
2016-06-03 12:25:00,127.4,127.41,127.31,127.33,21986.0,116.2055,116.2146,116.1234,116.1416,21986.0
2016-06-03 12:30:00,127.33,127.47,127.3,127.42,48626.0,116.1416,116.2693,116.1143,116.2237,48626.0
2016-06-03 12:35:00,127.43,127.45,127.36,127.39,33138.0,116.2328,116.2511,116.169,116.1964,33138.0
2016-06-03 12:40:00,127.4,127.42,127.35,127.38,34333.0,116.2055,116.2237,116.1599,116.1872,34333.0
2016-06-03 12:45:00,127.38,127.41,127.33,127.34,153550.0,116.1872,116.2146,116.1416,116.1508,153550.0
2016-06-03 12:50:00,127.34,127.45,127.3,127.44,34660.0,116.1508,116.2511,116.1143,116.242,34660.0
2016-06-03 12:55:00,127.45,127.49,127.38,127.38,34554.0,116.2511,116.2876,116.1872,116.1872,34554.0
2016-06-03 13:00:00,127.38,127.42,127.33,127.41,46047.0,116.1872,116.2237,116.1416,116.2146,46047.0
2016-06-03 13:05:00,127.39,127.44,127.32,127.38,30557.0,116.1964,116.242,116.1325,116.1872,30557.0
2016-06-03 13:10:00,127.38,127.46,127.32,127.4,47026.0,116.1872,116.2602,116.1325,116.2055,47026.0
2016-06-03 13:15:00,127.4,127.43,127.38,127.4,33641.0,116.2055,116.2328,116.1872,116.2055,33641.0
2016-06-03 13:20:00,127.4,127.48,127.3,127.31,106944.0,116.2055,116.2785,116.1143,116.1234,106944.0
2016-06-03 13:25:00,127.31,127.35,127.27,127.28,39304.0,116.1234,116.1599,116.0869,116.096,39304.0
2016-06-03 13:30:00,127.28,127.31,127.08,127.1,57639.0,116.096,116.1234,115.9136,115.9318,57639.0
2016-06-03 13:35:00,127.11,127.23,127.05,127.05,31723.0,115.941,116.0504,115.8862,115.8862,31723.0
2016-06-03 13:40:00,127.05,127.27,127.05,127.27,27681.0,115.8862,116.0869,115.8862,116.0869,27681.0
2016-06-03 13:45:00,127.26,127.42,127.25,127.32,27803.0,116.0778,116.2237,116.0687,116.1325,27803.0
2016-06-03 13:50:00,127.31,127.39,127.28,127.32,30331.0,116.1234,116.1964,116.096,116.1325,30331.0
2016-06-03 13:55:00,127.32,127.46,127.25,127.33,60622.0,116.1325,116.2602,116.0687,116.1416,60622.0
2016-06-03 14:00:00,127.32,127.35,127.25,127.32,29492.0,116.1325,116.1599,116.0687,116.1325,29492.0
2016-06-03 14:05:00,127.32,127.36,127.19,127.22,37192.0,116.1325,116.169,116.0139,116.0413,37192.0
2016-06-03 14:10:00,127.21,127.25,127.21,127.23,32786.0,116.0322,116.0687,116.0322,116.0504,32786.0
2016-06-03 14:15:00,127.23,127.27,127.13,127.25,46249.0,116.0504,116.0869,115.9592,116.0687,46249.0
2016-06-03 14:20:00,127.25,127.37,127.23,127.28,27137.0,116.0687,116.1781,116.0504,116.096,27137.0
2016-06-03 14:25:00,127.3,127.39,127.21,127.36,34133.0,116.1143,116.1964,116.0322,116.169,34133.0
2016-06-03 14:30:00,127.36,127.38,127.25,127.33,32157.0,116.169,116.1872,116.0687,116.1416,32157.0
2016-06-03 14:35:00,127.34,127.45,127.32,127.44,62226.0,116.1508,116.2511,116.1325,116.242,62226.0
2016-06-03 14:40:00,127.43,127.46,127.39,127.43,63222.0,116.2328,116.2602,116.1964,116.2328,63222.0
2016-06-03 14:45:00,127.43,127.47,127.38,127.4,55409.0,116.2328,116.2693,116.1872,116.2055,55409.0
2016-06-03 14:50:00,127.41,127.58,127.41,127.56,39854.0,116.2146,116.3697,116.2146,116.3514,39854.0
2016-06-03 14:55:00,127.56,127.56,127.44,127.44,28378.0,116.3514,116.3514,116.242,116.242,28378.0
2016-06-03 15:00:00,127.45,127.45,127.38,127.43,56599.0,116.2511,116.2511,116.1872,116.2328,56599.0
2016-06-03 15:05:00,127.43,127.43,127.31,127.38,50136.0,116.2328,116.2328,116.1234,116.1872,50136.0
2016-06-03 15:10:00,127.4,127.49,127.36,127.48,61286.0,116.2055,116.2876,116.169,116.2785,61286.0
2016-06-03 15:15:00,127.47,127.49,127.39,127.48,71755.0,116.2693,116.2876,116.1964,116.2785,71755.0
2016-06-03 15:20:00,127.48,127.57,127.45,127.54,98350.0,116.2785,116.3605,116.2511,116.3332,98350.0
2016-06-03 15:25:00,127.55,127.55,127.43,127.45,44391.0,116.3423,116.3423,116.2328,116.2511,44391.0
2016-06-03 15:30:00,127.47,127.47,127.39,127.45,70484.0,116.2693,116.2693,116.1964,116.2511,70484.0
2016-06-03 15:35:00,127.45,127.49,127.4,127.47,69291.0,116.2511,116.2876,116.2055,116.2693,69291.0
2016-06-03 15:40:00,127.48,127.52,127.46,127.48,74658.0,116.2785,116.3149,116.2602,116.2785,74658.0
2016-06-03 15:45:00,127.49,127.49,127.36,127.43,141755.0,116.2876,116.2876,116.169,116.2328,141755.0
2016-06-03 15:50:00,127.42,127.47,127.4,127.46,107906.0,116.2237,116.2693,116.2055,116.2602,107906.0
2016-06-03 15:55:00,127.46,127.46,127.35,127.39,215496.0,116.2602,116.2602,116.1599,116.1964,215496.0
2016-06-06 09:30:00,127.6,127.92,127.45,127.6,102652.0,116.3879,116.6798,116.2511,116.3879,102652.0
2016-06-06 09:35:00,127.62,127.74,127.5,127.72,56955.0,116.4061,116.5156,116.2967,116.4974,56955.0
2016-06-06 09:40:00,127.72,127.97,127.62,127.92,75264.0,116.4974,116.7254,116.4061,116.6798,75264.0
2016-06-06 09:45:00,127.96,127.99,127.75,127.98,86096.0,116.7163,116.7436,116.5247,116.7345,86096.0
2016-06-06 09:50:00,127.98,128.34,127.98,128.25,168749.0,116.7345,117.0629,116.7345,116.9808,168749.0
2016-06-06 09:55:00,128.23,128.37,128.16,128.34,67311.0,116.9625,117.0902,116.8987,117.0629,67311.0
2016-06-06 10:00:00,128.34,128.47,128.22,128.36,115508.0,117.0629,117.1815,116.9534,117.0811,115508.0
2016-06-06 10:05:00,128.36,128.5,128.36,128.45,72444.0,117.0811,117.2088,117.0811,117.1632,72444.0
2016-06-06 10:10:00,128.47,128.54,128.39,128.46,65089.0,117.1815,117.2453,117.1085,117.1723,65089.0
2016-06-06 10:15:00,128.47,128.51,128.39,128.44,68377.0,117.1815,117.2179,117.1085,117.1541,68377.0
2016-06-06 10:20:00,128.45,128.48,128.34,128.44,45131.0,117.1632,117.1906,117.0629,117.1541,45131.0
2016-06-06 10:25:00,128.45,128.49,128.32,128.34,44492.0,117.1632,117.1997,117.0446,117.0629,44492.0
2016-06-06 10:30:00,128.34,128.47,128.34,128.47,36278.0,117.0629,117.1815,117.0629,117.1815,36278.0
2016-06-06 10:35:00,128.48,128.73,128.47,128.63,56985.0,117.1906,117.4186,117.1815,117.3274,56985.0
2016-06-06 10:40:00,128.62,128.88,128.62,128.88,44237.0,117.3183,117.5554,117.3183,117.5554,44237.0
2016-06-06 10:45:00,128.87,128.94,128.85,128.87,43908.0,117.5463,117.6102,117.5281,117.5463,43908.0
2016-06-06 10:50:00,128.86,129.07,128.84,128.99,77408.0,117.5372,117.7287,117.5189,117.6558,77408.0
2016-06-06 10:55:00,129.0,129.21,128.97,129.16,47154.0,117.6649,117.8564,117.6375,117.8108,47154.0
2016-06-06 11:00:00,129.15,129.35,128.91,129.33,234183.0,117.8017,117.9841,117.5828,117.9659,234183.0
2016-06-06 11:05:00,129.35,129.43,129.23,129.43,60790.0,117.9841,118.0571,117.8747,118.0571,60790.0
2016-06-06 11:10:00,129.43,129.71,129.4,129.7,61980.0,118.0571,118.3125,118.0297,118.3034,61980.0
2016-06-06 11:15:00,129.71,129.8,129.6,129.68,75555.0,118.3125,118.3946,118.2122,118.2851,75555.0
2016-06-06 11:20:00,129.68,129.76,129.62,129.74,66505.0,118.2851,118.3581,118.2304,118.3399,66505.0
2016-06-06 11:25:00,129.75,129.85,129.75,129.82,82678.0,118.349,118.4402,118.349,118.4128,82678.0
2016-06-06 11:30:00,129.79,130.02,129.78,129.92,85161.0,118.3855,118.5953,118.3764,118.5041,85161.0
2016-06-06 11:35:00,129.92,130.07,129.91,130.04,78206.0,118.5041,118.6409,118.4949,118.6135,78206.0
2016-06-06 11:40:00,130.05,130.18,130.05,130.17,61760.0,118.6226,118.7412,118.6226,118.7321,61760.0
2016-06-06 11:45:00,130.17,130.29,130.17,130.26,61877.0,118.7321,118.8415,118.7321,118.8142,61877.0
2016-06-06 11:50:00,130.26,130.35,130.15,130.31,89737.0,118.8142,118.8963,118.7138,118.8598,89737.0
2016-06-06 11:55:00,130.31,130.42,130.07,130.22,90253.0,118.8598,118.9601,118.6409,118.7777,90253.0
2016-06-06 12:00:00,130.21,130.28,130.14,130.24,58756.0,118.7686,118.8324,118.7047,118.7959,58756.0
2016-06-06 12:05:00,130.25,130.3,130.2,130.3,45894.0,118.8051,118.8507,118.7594,118.8507,45894.0
2016-06-06 12:10:00,130.28,130.32,130.22,130.3,34968.0,118.8324,118.8689,118.7777,118.8507,34968.0
2016-06-06 12:15:00,130.3,130.4,130.27,130.4,55356.0,118.8507,118.9419,118.8233,118.9419,55356.0
2016-06-06 12:20:00,130.4,130.46,130.39,130.43,79917.0,118.9419,118.9966,118.9328,118.9692,79917.0
2016-06-06 12:25:00,130.43,130.46,130.4,130.43,50883.0,118.9692,118.9966,118.9419,118.9692,50883.0
2016-06-06 12:30:00,130.47,130.53,130.37,130.49,91930.0,119.0057,119.0605,118.9145,119.024,91930.0
2016-06-06 12:35:00,130.52,130.52,130.39,130.4,63595.0,119.0513,119.0513,118.9328,118.9419,63595.0
2016-06-06 12:40:00,130.41,130.48,130.36,130.46,54934.0,118.951,119.0148,118.9054,118.9966,54934.0
2016-06-06 12:45:00,130.45,130.52,130.29,130.3,40499.0,118.9875,119.0513,118.8415,118.8507,40499.0
2016-06-06 12:50:00,130.32,130.35,130.14,130.21,93557.0,118.8689,118.8963,118.7047,118.7686,93557.0
2016-06-06 12:55:00,130.21,130.4,130.12,130.39,83137.0,118.7686,118.9419,118.6865,118.9328,83137.0
2016-06-06 13:00:00,130.39,130.4,130.25,130.35,49568.0,118.9328,118.9419,118.8051,118.8963,49568.0
2016-06-06 13:05:00,130.36,130.52,130.33,130.49,40211.0,118.9054,119.0513,118.878,119.024,40211.0
2016-06-06 13:10:00,130.53,130.66,130.53,130.66,32783.0,119.0605,119.179,119.0605,119.179,32783.0
2016-06-06 13:15:00,130.65,130.7,130.61,130.68,39994.0,119.1699,119.2155,119.1334,119.1973,39994.0
2016-06-06 13:20:00,130.69,130.77,130.67,130.73,42193.0,119.2064,119.2794,119.1881,119.2429,42193.0
2016-06-06 13:25:00,130.73,130.79,130.68,130.72,35865.0,119.2429,119.2976,119.1973,119.2338,35865.0
2016-06-06 13:30:00,130.72,130.84,130.71,130.77,63156.0,119.2338,119.3432,119.2246,119.2794,63156.0
2016-06-06 13:35:00,130.77,130.86,130.75,130.78,40886.0,119.2794,119.3615,119.2611,119.2885,40886.0
2016-06-06 13:40:00,130.8,130.91,130.79,130.9,35617.0,119.3067,119.4071,119.2976,119.3979,35617.0
2016-06-06 13:45:00,130.9,131.03,130.9,131.01,83400.0,119.3979,119.5165,119.3979,119.4983,83400.0
2016-06-06 13:50:00,131.01,131.09,130.93,131.03,59898.0,119.4983,119.5712,119.4253,119.5165,59898.0
2016-06-06 13:55:00,131.0,131.14,130.91,131.06,70307.0,119.4892,119.6169,119.4071,119.5439,70307.0
2016-06-06 14:00:00,131.07,131.21,131.0,131.11,64945.0,119.553,119.6807,119.4892,119.5895,64945.0
2016-06-06 14:05:00,131.11,131.24,131.04,131.21,58032.0,119.5895,119.7081,119.5256,119.6807,58032.0
2016-06-06 14:10:00,131.22,131.37,131.18,131.24,121773.0,119.6898,119.8266,119.6533,119.7081,121773.0
2016-06-06 14:15:00,131.24,131.37,131.23,131.26,50402.0,119.7081,119.8266,119.6989,119.7263,50402.0
2016-06-06 14:20:00,131.27,131.43,131.26,131.41,48415.0,119.7354,119.8814,119.7263,119.8631,48415.0
2016-06-06 14:25:00,131.41,131.45,131.33,131.37,41657.0,119.8631,119.8996,119.7902,119.8266,41657.0
2016-06-06 14:30:00,131.37,131.38,131.15,131.23,92382.0,119.8266,119.8358,119.626,119.6989,92382.0
2016-06-06 14:35:00,131.24,131.33,131.18,131.33,56750.0,119.7081,119.7902,119.6533,119.7902,56750.0
2016-06-06 14:40:00,131.31,131.35,131.26,131.34,50693.0,119.7719,119.8084,119.7263,119.7993,50693.0
2016-06-06 14:45:00,131.34,131.55,131.32,131.51,72033.0,119.7993,119.9908,119.781,119.9543,72033.0
2016-06-06 14:50:00,131.51,131.56,131.49,131.55,44223.0,119.9543,119.9999,119.9361,119.9908,44223.0
2016-06-06 14:55:00,131.56,131.58,131.5,131.53,63666.0,119.9999,120.0182,119.9452,119.9726,63666.0
2016-06-06 15:00:00,131.52,131.59,131.48,131.57,58287.0,119.9635,120.0273,119.927,120.0091,58287.0
2016-06-06 15:05:00,131.56,131.68,131.54,131.62,97055.0,119.9999,120.1094,119.9817,120.0547,97055.0
2016-06-06 15:10:00,131.63,131.77,131.63,131.68,105334.0,120.0638,120.1915,120.0638,120.1094,105334.0
2016-06-06 15:15:00,131.69,131.7,131.51,131.58,91976.0,120.1185,120.1276,119.9543,120.0182,91976.0
2016-06-06 15:20:00,131.57,131.74,131.57,131.73,84946.0,120.0091,120.1641,120.0091,120.155,84946.0
2016-06-06 15:25:00,131.72,131.84,131.68,131.81,99319.0,120.1459,120.2553,120.1094,120.228,99319.0
2016-06-06 15:30:00,131.82,131.95,131.79,131.89,150096.0,120.2371,120.3557,120.2097,120.3009,150096.0
2016-06-06 15:35:00,131.89,132.06,131.84,132.0,155397.0,120.3009,120.456,120.2553,120.4013,155397.0
2016-06-06 15:40:00,132.0,132.08,131.92,132.0,148171.0,120.4013,120.4743,120.3283,120.4013,148171.0
2016-06-06 15:45:00,132.0,132.04,131.89,132.0,158501.0,120.4013,120.4378,120.3009,120.4013,158501.0
2016-06-06 15:50:00,132.0,132.0,131.92,131.97,174767.0,120.4013,120.4013,120.3283,120.3739,174767.0
2016-06-06 15:55:00,131.97,132.07,131.9,131.94,318484.0,120.3739,120.4651,120.3101,120.3466,318484.0
2016-06-07 09:30:00,132.41,132.99,132.17,132.95,99254.0,120.7753,121.3043,120.5563,121.2678,99254.0
2016-06-07 09:35:00,132.95,132.95,132.66,132.78,61757.0,121.2678,121.2678,121.0033,121.1127,61757.0
2016-06-07 09:40:00,132.72,132.78,132.33,132.62,79319.0,121.058,121.1127,120.7023,120.9668,79319.0
2016-06-07 09:45:00,132.57,132.65,132.3,132.65,56629.0,120.9212,120.9942,120.6749,120.9942,56629.0
2016-06-07 09:50:00,132.65,132.85,132.4,132.48,73853.0,120.9942,121.1766,120.7661,120.8391,73853.0
2016-06-07 09:55:00,132.46,132.86,132.44,132.86,76027.0,120.8209,121.1857,120.8026,121.1857,76027.0
2016-06-07 10:00:00,132.84,133.04,132.7,132.99,58051.0,121.1675,121.3499,121.0398,121.3043,58051.0
2016-06-07 10:05:00,133.01,133.01,132.88,132.9,50248.0,121.3225,121.3225,121.204,121.2222,50248.0
2016-06-07 10:10:00,132.9,133.25,132.88,133.09,64283.0,121.2222,121.5414,121.204,121.3955,64283.0
2016-06-07 10:15:00,133.08,133.1,132.95,133.06,52106.0,121.3864,121.4046,121.2678,121.3681,52106.0
2016-06-07 10:20:00,133.07,133.1,132.96,133.05,31162.0,121.3773,121.4046,121.2769,121.359,31162.0
2016-06-07 10:25:00,133.05,133.38,132.99,133.35,74187.0,121.359,121.66,121.3043,121.6327,74187.0
2016-06-07 10:30:00,133.38,133.39,133.21,133.23,57165.0,121.66,121.6691,121.505,121.5232,57165.0
2016-06-07 10:35:00,133.25,133.32,133.2,133.32,41556.0,121.5414,121.6053,121.4958,121.6053,41556.0
2016-06-07 10:40:00,133.32,133.38,133.27,133.38,44492.0,121.6053,121.66,121.5597,121.66,44492.0
2016-06-07 10:45:00,133.37,133.38,133.05,133.05,49294.0,121.6509,121.66,121.359,121.359,49294.0
2016-06-07 10:50:00,133.03,133.08,132.85,133.07,73625.0,121.3408,121.3864,121.1766,121.3773,73625.0
2016-06-07 10:55:00,133.08,133.1,132.73,132.84,48271.0,121.3864,121.4046,121.0671,121.1675,48271.0
2016-06-07 11:00:00,132.85,132.95,132.72,132.72,73451.0,121.1766,121.2678,121.058,121.058,73451.0
2016-06-07 11:05:00,132.72,132.87,132.72,132.78,35318.0,121.058,121.1948,121.058,121.1127,35318.0
2016-06-07 11:10:00,132.78,132.79,132.53,132.58,94335.0,121.1127,121.1219,120.8847,120.9303,94335.0
2016-06-07 11:15:00,132.59,132.59,132.45,132.56,39115.0,120.9394,120.9394,120.8117,120.9121,39115.0
2016-06-07 11:20:00,132.55,132.64,132.53,132.63,46584.0,120.903,120.985,120.8847,120.9759,46584.0
2016-06-07 11:25:00,132.62,132.66,132.55,132.6,36686.0,120.9668,121.0033,120.903,120.9486,36686.0
2016-06-07 11:30:00,132.62,132.78,132.59,132.78,23358.0,120.9668,121.1127,120.9394,121.1127,23358.0
2016-06-07 11:35:00,132.78,132.78,132.7,132.74,42790.0,121.1127,121.1127,121.0398,121.0763,42790.0
2016-06-07 11:40:00,132.74,132.91,132.72,132.86,31924.0,121.0763,121.2313,121.058,121.1857,31924.0
2016-06-07 11:45:00,132.84,132.87,132.79,132.8,23747.0,121.1675,121.1948,121.1219,121.131,23747.0
2016-06-07 11:50:00,132.79,132.8,132.55,132.55,31659.0,121.1219,121.131,120.903,120.903,31659.0
2016-06-07 11:55:00,132.55,132.55,132.38,132.47,27211.0,120.903,120.903,120.7479,120.83,27211.0
2016-06-07 12:00:00,132.5,132.55,132.43,132.44,23172.0,120.8573,120.903,120.7935,120.8026,23172.0
2016-06-07 12:05:00,132.44,132.6,132.43,132.58,17608.0,120.8026,120.9486,120.7935,120.9303,17608.0
2016-06-07 12:10:00,132.58,132.59,132.5,132.55,27722.0,120.9303,120.9394,120.8573,120.903,27722.0
2016-06-07 12:15:00,132.56,132.59,132.49,132.5,36016.0,120.9121,120.9394,120.8482,120.8573,36016.0
2016-06-07 12:20:00,132.5,132.58,132.48,132.54,23209.0,120.8573,120.9303,120.8391,120.8938,23209.0
2016-06-07 12:25:00,132.54,132.55,132.32,132.32,21848.0,120.8938,120.903,120.6932,120.6932,21848.0
2016-06-07 12:30:00,132.33,132.47,132.33,132.45,18206.0,120.7023,120.83,120.7023,120.8117,18206.0
2016-06-07 12:35:00,132.45,132.48,132.43,132.43,24423.0,120.8117,120.8391,120.7935,120.7935,24423.0
2016-06-07 12:40:00,132.42,132.43,132.31,132.35,29907.0,120.7844,120.7935,120.684,120.7205,29907.0
2016-06-07 12:45:00,132.36,132.49,132.35,132.44,27789.0,120.7297,120.8482,120.7205,120.8026,27789.0
2016-06-07 12:50:00,132.44,132.5,132.43,132.47,30452.0,120.8026,120.8573,120.7935,120.83,30452.0
2016-06-07 12:55:00,132.47,132.5,132.45,132.47,14279.0,120.83,120.8573,120.8117,120.83,14279.0
2016-06-07 13:00:00,132.47,132.5,132.42,132.42,21720.0,120.83,120.8573,120.7844,120.7844,21720.0
2016-06-07 13:05:00,132.43,132.5,132.39,132.5,19688.0,120.7935,120.8573,120.757,120.8573,19688.0
2016-06-07 13:10:00,132.5,132.51,132.39,132.41,44570.0,120.8573,120.8665,120.757,120.7753,44570.0
2016-06-07 13:15:00,132.42,132.5,132.42,132.49,13458.0,120.7844,120.8573,120.7844,120.8482,13458.0
2016-06-07 13:20:00,132.49,132.5,132.38,132.39,27768.0,120.8482,120.8573,120.7479,120.757,27768.0
2016-06-07 13:25:00,132.39,132.5,132.38,132.47,19107.0,120.757,120.8573,120.7479,120.83,19107.0
2016-06-07 13:30:00,132.48,132.5,132.45,132.48,17155.0,120.8391,120.8573,120.8117,120.8391,17155.0
2016-06-07 13:35:00,132.49,132.54,132.44,132.46,40975.0,120.8482,120.8938,120.8026,120.8209,40975.0
2016-06-07 13:40:00,132.46,132.48,132.43,132.47,12050.0,120.8209,120.8391,120.7935,120.83,12050.0
2016-06-07 13:45:00,132.46,132.48,132.32,132.33,24473.0,120.8209,120.8391,120.6932,120.7023,24473.0
2016-06-07 13:50:00,132.33,132.33,132.18,132.18,42662.0,120.7023,120.7023,120.5655,120.5655,42662.0
2016-06-07 13:55:00,132.19,132.23,132.09,132.11,30865.0,120.5746,120.6111,120.4834,120.5016,30865.0
2016-06-07 14:00:00,132.11,132.25,132.1,132.16,34879.0,120.5016,120.6293,120.4925,120.5472,34879.0
2016-06-07 14:05:00,132.15,132.24,132.14,132.17,23771.0,120.5381,120.6202,120.529,120.5563,23771.0
2016-06-07 14:10:00,132.19,132.33,132.18,132.3,35926.0,120.5746,120.7023,120.5655,120.6749,35926.0
2016-06-07 14:15:00,132.3,132.39,132.22,132.38,41090.0,120.6749,120.757,120.602,120.7479,41090.0
2016-06-07 14:20:00,132.39,132.41,132.32,132.35,38676.0,120.757,120.7753,120.6932,120.7205,38676.0
2016-06-07 14:25:00,132.36,132.41,132.3,132.31,25915.0,120.7297,120.7753,120.6749,120.684,25915.0
2016-06-07 14:30:00,132.32,132.33,132.21,132.24,39676.0,120.6932,120.7023,120.5928,120.6202,39676.0
2016-06-07 14:35:00,132.24,132.24,132.15,132.21,33405.0,120.6202,120.6202,120.5381,120.5928,33405.0
2016-06-07 14:40:00,132.21,132.23,132.15,132.18,37957.0,120.5928,120.6111,120.5381,120.5655,37957.0
2016-06-07 14:45:00,132.16,132.21,132.15,132.17,33615.0,120.5472,120.5928,120.5381,120.5563,33615.0
2016-06-07 14:50:00,132.17,132.29,132.16,132.29,50844.0,120.5563,120.6658,120.5472,120.6658,50844.0
2016-06-07 14:55:00,132.29,132.31,132.1,132.1,54532.0,120.6658,120.684,120.4925,120.4925,54532.0
2016-06-07 15:00:00,132.11,132.21,132.1,132.17,33804.0,120.5016,120.5928,120.4925,120.5563,33804.0
2016-06-07 15:05:00,132.17,132.17,131.95,131.99,47995.0,120.5563,120.5563,120.3557,120.3922,47995.0
2016-06-07 15:10:00,131.99,132.09,131.98,132.05,38616.0,120.3922,120.4834,120.383,120.4469,38616.0
2016-06-07 15:15:00,132.04,132.04,131.86,131.94,70548.0,120.4378,120.4378,120.2736,120.3466,70548.0
2016-06-07 15:20:00,131.95,132.01,131.91,131.94,41207.0,120.3557,120.4104,120.3192,120.3466,41207.0
2016-06-07 15:25:00,131.95,132.04,131.93,132.03,46777.0,120.3557,120.4378,120.3374,120.4286,46777.0
2016-06-07 15:30:00,132.04,132.05,132.0,132.0,56278.0,120.4378,120.4469,120.4013,120.4013,56278.0
2016-06-07 15:35:00,132.0,132.01,131.82,131.91,90224.0,120.4013,120.4104,120.2371,120.3192,90224.0
2016-06-07 15:40:00,131.91,131.93,131.84,131.88,66821.0,120.3192,120.3374,120.2553,120.2918,66821.0
2016-06-07 15:45:00,131.88,132.0,131.83,131.92,120491.0,120.2918,120.4013,120.2462,120.3283,120491.0
2016-06-07 15:50:00,131.92,131.95,131.83,131.84,71255.0,120.3283,120.3557,120.2462,120.2553,71255.0
2016-06-07 15:55:00,131.85,131.96,131.83,131.92,186261.0,120.2645,120.3648,120.2462,120.3283,186261.0
2016-06-08 09:30:00,132.52,133.19,132.04,133.13,104160.0,120.8756,121.4867,120.4378,121.432,104160.0
2016-06-08 09:35:00,133.16,133.47,132.89,133.16,75001.0,121.4594,121.7421,121.2131,121.4594,75001.0
2016-06-08 09:40:00,133.16,133.41,133.08,133.39,36689.0,121.4594,121.6874,121.3864,121.6691,36689.0
2016-06-08 09:45:00,133.41,133.53,133.33,133.5,58547.0,121.6874,121.7968,121.6144,121.7695,58547.0
2016-06-08 09:50:00,133.48,133.5,133.14,133.33,57641.0,121.7512,121.7695,121.4411,121.6144,57641.0
2016-06-08 09:55:00,133.31,133.47,133.14,133.31,41530.0,121.5962,121.7421,121.4411,121.5962,41530.0
2016-06-08 10:00:00,133.3,133.37,133.24,133.32,47975.0,121.5871,121.6509,121.5323,121.6053,47975.0
2016-06-08 10:05:00,133.3,133.36,133.22,133.27,33423.0,121.5871,121.6418,121.5141,121.5597,33423.0
2016-06-08 10:10:00,133.24,133.27,132.68,132.69,35119.0,121.5323,121.5597,121.0215,121.0307,35119.0
2016-06-08 10:15:00,132.68,132.73,132.57,132.71,30932.0,121.0215,121.0671,120.9212,121.0489,30932.0
2016-06-08 10:20:00,132.7,132.73,132.45,132.47,33563.0,121.0398,121.0671,120.8117,120.83,33563.0
2016-06-08 10:25:00,132.48,132.67,132.47,132.66,42147.0,120.8391,121.0124,120.83,121.0033,42147.0
2016-06-08 10:30:00,132.65,132.9,132.63,132.87,46989.0,120.9942,121.2222,120.9759,121.1948,46989.0
2016-06-08 10:35:00,132.84,133.04,132.84,132.95,37635.0,121.1675,121.3499,121.1675,121.2678,37635.0
2016-06-08 10:40:00,132.92,133.07,132.87,133.03,36574.0,121.2404,121.3773,121.1948,121.3408,36574.0
2016-06-08 10:45:00,133.02,133.12,132.95,133.04,51021.0,121.3317,121.4229,121.2678,121.3499,51021.0
2016-06-08 10:50:00,133.04,133.1,132.82,132.84,30282.0,121.3499,121.4046,121.1492,121.1675,30282.0
2016-06-08 10:55:00,132.84,132.85,132.74,132.83,33399.0,121.1675,121.1766,121.0763,121.1584,33399.0
2016-06-08 11:00:00,132.83,132.84,132.53,132.53,39194.0,121.1584,121.1675,120.8847,120.8847,39194.0
2016-06-08 11:05:00,132.55,132.58,132.47,132.52,41080.0,120.903,120.9303,120.83,120.8756,41080.0
2016-06-08 11:10:00,132.52,132.61,132.51,132.57,37756.0,120.8756,120.9577,120.8665,120.9212,37756.0
2016-06-08 11:15:00,132.57,132.62,132.54,132.62,24884.0,120.9212,120.9668,120.8938,120.9668,24884.0
2016-06-08 11:20:00,132.63,132.73,132.63,132.65,26543.0,120.9759,121.0671,120.9759,120.9942,26543.0
2016-06-08 11:25:00,132.65,132.66,132.47,132.62,42291.0,120.9942,121.0033,120.83,120.9668,42291.0
2016-06-08 11:30:00,132.62,132.77,132.62,132.77,26919.0,120.9668,121.1036,120.9668,121.1036,26919.0
2016-06-08 11:35:00,132.78,132.92,132.76,132.92,19317.0,121.1127,121.2404,121.0945,121.2404,19317.0
2016-06-08 11:40:00,132.93,133.01,132.84,132.89,38402.0,121.2496,121.3225,121.1675,121.2131,38402.0
2016-06-08 11:45:00,132.88,132.88,132.75,132.84,14976.0,121.204,121.204,121.0854,121.1675,14976.0
2016-06-08 11:50:00,132.84,132.84,132.69,132.73,25867.0,121.1675,121.1675,121.0307,121.0671,25867.0
2016-06-08 11:55:00,132.72,132.82,132.72,132.81,28129.0,121.058,121.1492,121.058,121.1401,28129.0
2016-06-08 12:00:00,132.81,132.84,132.77,132.82,21073.0,121.1401,121.1675,121.1036,121.1492,21073.0
2016-06-08 12:05:00,132.83,132.85,132.74,132.76,35211.0,121.1584,121.1766,121.0763,121.0945,35211.0
2016-06-08 12:10:00,132.77,132.79,132.72,132.72,40215.0,121.1036,121.1219,121.058,121.058,40215.0
2016-06-08 12:15:00,132.71,132.71,132.5,132.51,30303.0,121.0489,121.0489,120.8573,120.8665,30303.0
2016-06-08 12:20:00,132.51,132.6,132.51,132.6,26193.0,120.8665,120.9486,120.8665,120.9486,26193.0
2016-06-08 12:25:00,132.58,132.6,132.48,132.48,34698.0,120.9303,120.9486,120.8391,120.8391,34698.0
2016-06-08 12:30:00,132.48,132.57,132.48,132.51,32562.0,120.8391,120.9212,120.8391,120.8665,32562.0
2016-06-08 12:35:00,132.52,132.54,132.44,132.45,23969.0,120.8756,120.8938,120.8026,120.8117,23969.0
2016-06-08 12:40:00,132.44,132.44,132.36,132.4,20356.0,120.8026,120.8026,120.7297,120.7661,20356.0
2016-06-08 12:45:00,132.41,132.42,132.34,132.36,20993.0,120.7753,120.7844,120.7114,120.7297,20993.0
2016-06-08 12:50:00,132.36,132.41,132.33,132.4,29608.0,120.7297,120.7753,120.7023,120.7661,29608.0
2016-06-08 12:55:00,132.4,132.44,132.33,132.44,24371.0,120.7661,120.8026,120.7023,120.8026,24371.0
2016-06-08 13:00:00,132.45,132.48,132.32,132.38,33087.0,120.8117,120.8391,120.6932,120.7479,33087.0
2016-06-08 13:05:00,132.36,132.38,132.29,132.29,22937.0,120.7297,120.7479,120.6658,120.6658,22937.0
2016-06-08 13:10:00,132.28,132.28,132.17,132.25,21236.0,120.6567,120.6567,120.5563,120.6293,21236.0
2016-06-08 13:15:00,132.24,132.33,132.21,132.3,15528.0,120.6202,120.7023,120.5928,120.6749,15528.0
2016-06-08 13:20:00,132.31,132.33,132.16,132.17,22788.0,120.684,120.7023,120.5472,120.5563,22788.0
2016-06-08 13:25:00,132.18,132.24,132.17,132.21,18407.0,120.5655,120.6202,120.5563,120.5928,18407.0
2016-06-08 13:30:00,132.2,132.21,132.08,132.11,24999.0,120.5837,120.5928,120.4743,120.5016,24999.0
2016-06-08 13:35:00,132.09,132.12,132.04,132.11,26176.0,120.4834,120.5107,120.4378,120.5016,26176.0
2016-06-08 13:40:00,132.12,132.16,132.09,132.11,30209.0,120.5107,120.5472,120.4834,120.5016,30209.0
2016-06-08 13:45:00,132.1,132.11,132.07,132.11,34636.0,120.4925,120.5016,120.4651,120.5016,34636.0
2016-06-08 13:50:00,132.12,132.18,132.11,132.14,24592.0,120.5107,120.5655,120.5016,120.529,24592.0
2016-06-08 13:55:00,132.14,132.19,132.14,132.18,40870.0,120.529,120.5746,120.529,120.5655,40870.0
2016-06-08 14:00:00,132.19,132.29,132.17,132.28,32541.0,120.5746,120.6658,120.5563,120.6567,32541.0
2016-06-08 14:05:00,132.28,132.32,132.14,132.17,40560.0,120.6567,120.6932,120.529,120.5563,40560.0
2016-06-08 14:10:00,132.18,132.25,132.14,132.21,22305.0,120.5655,120.6293,120.529,120.5928,22305.0
2016-06-08 14:15:00,132.23,132.32,132.22,132.3,36662.0,120.6111,120.6932,120.602,120.6749,36662.0
2016-06-08 14:20:00,132.31,132.38,132.25,132.35,51751.0,120.684,120.7479,120.6293,120.7205,51751.0
2016-06-08 14:25:00,132.36,132.44,132.32,132.43,26348.0,120.7297,120.8026,120.6932,120.7935,26348.0
2016-06-08 14:30:00,132.42,132.56,132.42,132.55,43105.0,120.7844,120.9121,120.7844,120.903,43105.0
2016-06-08 14:35:00,132.55,132.64,132.54,132.64,53661.0,120.903,120.985,120.8938,120.985,53661.0
2016-06-08 14:40:00,132.63,132.69,132.6,132.68,29139.0,120.9759,121.0307,120.9486,121.0215,29139.0
2016-06-08 14:45:00,132.67,132.75,132.65,132.74,35348.0,121.0124,121.0854,120.9942,121.0763,35348.0
2016-06-08 14:50:00,132.74,132.85,132.74,132.83,37457.0,121.0763,121.1766,121.0763,121.1584,37457.0
2016-06-08 14:55:00,132.84,132.89,132.84,132.85,35567.0,121.1675,121.2131,121.1675,121.1766,35567.0
2016-06-08 15:00:00,132.85,132.87,132.68,132.78,52639.0,121.1766,121.1948,121.0215,121.1127,52639.0
2016-06-08 15:05:00,132.77,132.77,132.69,132.76,27462.0,121.1036,121.1036,121.0307,121.0945,27462.0
2016-06-08 15:10:00,132.77,132.79,132.68,132.7,40094.0,121.1036,121.1219,121.0215,121.0398,40094.0
2016-06-08 15:15:00,132.69,132.69,132.56,132.69,55407.0,121.0307,121.0307,120.9121,121.0307,55407.0
2016-06-08 15:20:00,132.69,132.7,132.6,132.61,52930.0,121.0307,121.0398,120.9486,120.9577,52930.0
2016-06-08 15:25:00,132.61,132.67,132.54,132.66,49270.0,120.9577,121.0124,120.8938,121.0033,49270.0
2016-06-08 15:30:00,132.66,132.83,132.65,132.83,74417.0,121.0033,121.1584,120.9942,121.1584,74417.0
2016-06-08 15:35:00,132.83,132.87,132.74,132.75,59537.0,121.1584,121.1948,121.0763,121.0854,59537.0
2016-06-08 15:40:00,132.75,132.81,132.72,132.8,80976.0,121.0854,121.1401,121.058,121.131,80976.0
2016-06-08 15:45:00,132.81,132.89,132.75,132.89,96383.0,121.1401,121.2131,121.0854,121.2131,96383.0
2016-06-08 15:50:00,132.88,132.93,132.73,132.78,91330.0,121.204,121.2496,121.0671,121.1127,91330.0
2016-06-08 15:55:00,132.77,133.01,132.74,133.01,241727.0,121.1036,121.3225,121.0763,121.3225,241727.0
2016-06-09 09:30:00,132.1,132.62,131.92,132.52,78270.0,120.4925,120.9668,120.3283,120.8756,78270.0
2016-06-09 09:35:00,132.56,132.82,132.46,132.69,48038.0,120.9121,121.1492,120.8209,121.0307,48038.0
2016-06-09 09:40:00,132.75,133.15,132.75,133.08,50475.0,121.0854,121.4502,121.0854,121.3864,50475.0
2016-06-09 09:45:00,133.08,133.82,133.07,133.3,121130.0,121.3864,122.0614,121.3773,121.5871,121130.0
2016-06-09 09:50:00,133.3,133.48,133.19,133.36,85237.0,121.5871,121.7512,121.4867,121.6418,85237.0
2016-06-09 09:55:00,133.37,133.45,133.21,133.28,55937.0,121.6509,121.7239,121.505,121.5688,55937.0
2016-06-09 10:00:00,133.32,133.33,132.73,132.81,45661.0,121.6053,121.6144,121.0671,121.1401,45661.0
2016-06-09 10:05:00,132.83,132.85,132.61,132.7,69289.0,121.1584,121.1766,120.9577,121.0398,69289.0
2016-06-09 10:10:00,132.7,132.7,132.43,132.46,42326.0,121.0398,121.0398,120.7935,120.8209,42326.0
2016-06-09 10:15:00,132.45,132.66,132.41,132.47,49870.0,120.8117,121.0033,120.7753,120.83,49870.0
2016-06-09 10:20:00,132.48,132.63,132.44,132.5,33997.0,120.8391,120.9759,120.8026,120.8573,33997.0
2016-06-09 10:25:00,132.51,132.51,132.31,132.34,29338.0,120.8665,120.8665,120.684,120.7114,29338.0
2016-06-09 10:30:00,132.32,132.38,132.23,132.34,48102.0,120.6932,120.7479,120.6111,120.7114,48102.0
2016-06-09 10:35:00,132.32,132.47,132.3,132.38,43273.0,120.6932,120.83,120.6749,120.7479,43273.0
2016-06-09 10:40:00,132.38,132.61,132.34,132.6,26530.0,120.7479,120.9577,120.7114,120.9486,26530.0
2016-06-09 10:45:00,132.61,132.8,132.55,132.79,28571.0,120.9577,121.131,120.903,121.1219,28571.0
2016-06-09 10:50:00,132.78,132.79,132.56,132.7,31388.0,121.1127,121.1219,120.9121,121.0398,31388.0
2016-06-09 10:55:00,132.7,132.75,132.57,132.68,40120.0,121.0398,121.0854,120.9212,121.0215,40120.0
2016-06-09 11:00:00,132.68,132.77,132.67,132.69,26339.0,121.0215,121.1036,121.0124,121.0307,26339.0
2016-06-09 11:05:00,132.69,132.77,132.65,132.74,29242.0,121.0307,121.1036,120.9942,121.0763,29242.0
2016-06-09 11:10:00,132.75,132.78,132.56,132.61,24377.0,121.0854,121.1127,120.9121,120.9577,24377.0
2016-06-09 11:15:00,132.58,132.73,132.56,132.59,28134.0,120.9303,121.0671,120.9121,120.9394,28134.0
2016-06-09 11:20:00,132.57,132.61,132.5,132.55,23397.0,120.9212,120.9577,120.8573,120.903,23397.0
2016-06-09 11:25:00,132.56,132.57,132.45,132.55,17708.0,120.9121,120.9212,120.8117,120.903,17708.0
2016-06-09 11:30:00,132.5,132.54,132.4,132.5,28002.0,120.8573,120.8938,120.7661,120.8573,28002.0
2016-06-09 11:35:00,132.5,132.57,132.47,132.49,32894.0,120.8573,120.9212,120.83,120.8482,32894.0
2016-06-09 11:40:00,132.49,132.51,132.36,132.44,14769.0,120.8482,120.8665,120.7297,120.8026,14769.0
2016-06-09 11:45:00,132.45,132.46,132.36,132.44,23150.0,120.8117,120.8209,120.7297,120.8026,23150.0
2016-06-09 11:50:00,132.44,132.49,132.38,132.43,42425.0,120.8026,120.8482,120.7479,120.7935,42425.0
2016-06-09 11:55:00,132.43,132.45,132.3,132.32,21780.0,120.7935,120.8117,120.6749,120.6932,21780.0
2016-06-09 12:00:00,132.31,132.49,132.3,132.49,22265.0,120.684,120.8482,120.6749,120.8482,22265.0
2016-06-09 12:05:00,132.48,132.51,132.33,132.37,27250.0,120.8391,120.8665,120.7023,120.7388,27250.0
2016-06-09 12:10:00,132.36,132.39,132.13,132.15,37580.0,120.7297,120.757,120.5199,120.5381,37580.0
2016-06-09 12:15:00,132.14,132.28,132.13,132.27,21216.0,120.529,120.6567,120.5199,120.6476,21216.0
2016-06-09 12:20:00,132.25,132.32,132.24,132.26,18132.0,120.6293,120.6932,120.6202,120.6384,18132.0
2016-06-09 12:25:00,132.26,132.33,132.24,132.28,21315.0,120.6384,120.7023,120.6202,120.6567,21315.0
2016-06-09 12:30:00,132.29,132.33,132.22,132.26,23048.0,120.6658,120.7023,120.602,120.6384,23048.0
2016-06-09 12:35:00,132.24,132.4,132.24,132.28,21930.0,120.6202,120.7661,120.6202,120.6567,21930.0
2016-06-09 12:40:00,132.29,132.31,132.24,132.25,21477.0,120.6658,120.684,120.6202,120.6293,21477.0
2016-06-09 12:45:00,132.26,132.31,132.23,132.26,22051.0,120.6384,120.684,120.6111,120.6384,22051.0
2016-06-09 12:50:00,132.25,132.28,132.2,132.24,18326.0,120.6293,120.6567,120.5837,120.6202,18326.0
2016-06-09 12:55:00,132.23,132.36,132.23,132.29,24520.0,120.6111,120.7297,120.6111,120.6658,24520.0
2016-06-09 13:00:00,132.28,132.37,132.28,132.34,28201.0,120.6567,120.7388,120.6567,120.7114,28201.0
2016-06-09 13:05:00,132.34,132.35,132.22,132.24,19643.0,120.7114,120.7205,120.602,120.6202,19643.0
2016-06-09 13:10:00,132.24,132.24,132.18,132.2,19098.0,120.6202,120.6202,120.5655,120.5837,19098.0
2016-06-09 13:15:00,132.2,132.35,132.19,132.26,33783.0,120.5837,120.7205,120.5746,120.6384,33783.0
2016-06-09 13:20:00,132.31,132.34,132.26,132.3,16887.0,120.684,120.7114,120.6384,120.6749,16887.0
2016-06-09 13:25:00,132.29,132.33,132.23,132.23,23235.0,120.6658,120.7023,120.6111,120.6111,23235.0
2016-06-09 13:30:00,132.23,132.42,132.22,132.42,24301.0,120.6111,120.7844,120.602,120.7844,24301.0
2016-06-09 13:35:00,132.4,132.43,132.32,132.34,11876.0,120.7661,120.7935,120.6932,120.7114,11876.0
2016-06-09 13:40:00,132.33,132.33,132.21,132.23,14256.0,120.7023,120.7023,120.5928,120.6111,14256.0
2016-06-09 13:45:00,132.21,132.3,132.15,132.26,32649.0,120.5928,120.6749,120.5381,120.6384,32649.0
2016-06-09 13:50:00,132.26,132.28,132.2,132.28,40120.0,120.6384,120.6567,120.5837,120.6567,40120.0
2016-06-09 13:55:00,132.25,132.29,132.22,132.25,24402.0,120.6293,120.6658,120.602,120.6293,24402.0
2016-06-09 14:00:00,132.25,132.26,132.15,132.2,19303.0,120.6293,120.6384,120.5381,120.5837,19303.0
2016-06-09 14:05:00,132.19,132.22,132.18,132.21,23106.0,120.5746,120.602,120.5655,120.5928,23106.0
2016-06-09 14:10:00,132.2,132.36,132.2,132.35,21159.0,120.5837,120.7297,120.5837,120.7205,21159.0
2016-06-09 14:15:00,132.36,132.44,132.36,132.41,27361.0,120.7297,120.8026,120.7297,120.7753,27361.0
2016-06-09 14:20:00,132.4,132.52,132.4,132.49,31652.0,120.7661,120.8756,120.7661,120.8482,31652.0
2016-06-09 14:25:00,132.5,132.54,132.46,132.49,28296.0,120.8573,120.8938,120.8209,120.8482,28296.0
2016-06-09 14:30:00,132.5,132.53,132.49,132.52,20642.0,120.8573,120.8847,120.8482,120.8756,20642.0
2016-06-09 14:35:00,132.52,132.56,132.47,132.56,29152.0,120.8756,120.9121,120.83,120.9121,29152.0
2016-06-09 14:40:00,132.56,132.57,132.51,132.56,20079.0,120.9121,120.9212,120.8665,120.9121,20079.0
2016-06-09 14:45:00,132.55,132.62,132.43,132.47,23425.0,120.903,120.9668,120.7935,120.83,23425.0
2016-06-09 14:50:00,132.47,132.48,132.41,132.47,15630.0,120.83,120.8391,120.7753,120.83,15630.0
2016-06-09 14:55:00,132.47,132.53,132.47,132.51,18948.0,120.83,120.8847,120.83,120.8665,18948.0
2016-06-09 15:00:00,132.51,132.67,132.5,132.65,17296.0,120.8665,121.0124,120.8573,120.9942,17296.0
2016-06-09 15:05:00,132.65,132.72,132.64,132.71,30694.0,120.9942,121.058,120.985,121.0489,30694.0
2016-06-09 15:10:00,132.7,132.71,132.6,132.65,28929.0,121.0398,121.0489,120.9486,120.9942,28929.0
2016-06-09 15:15:00,132.65,132.79,132.64,132.79,34661.0,120.9942,121.1219,120.985,121.1219,34661.0
2016-06-09 15:20:00,132.78,132.78,132.72,132.76,30139.0,121.1127,121.1127,121.058,121.0945,30139.0
2016-06-09 15:25:00,132.76,132.85,132.75,132.81,21393.0,121.0945,121.1766,121.0854,121.1401,21393.0
2016-06-09 15:30:00,132.81,132.97,132.78,132.94,51780.0,121.1401,121.286,121.1127,121.2587,51780.0
2016-06-09 15:35:00,132.94,132.94,132.74,132.78,28763.0,121.2587,121.2587,121.0763,121.1127,28763.0
2016-06-09 15:40:00,132.79,132.94,132.77,132.94,40403.0,121.1219,121.2587,121.1036,121.2587,40403.0
2016-06-09 15:45:00,132.94,133.06,132.9,133.06,78075.0,121.2587,121.3681,121.2222,121.3681,78075.0
2016-06-09 15:50:00,133.05,133.06,132.96,132.99,73052.0,121.359,121.3681,121.2769,121.3043,73052.0
2016-06-09 15:55:00,132.99,133.12,132.99,133.09,206319.0,121.3043,121.4229,121.3043,121.3955,206319.0
2016-06-10 09:30:00,131.76,132.0,131.57,132.0,109999.0,120.1824,120.4013,120.0091,120.4013,109999.0
2016-06-10 09:35:00,132.0,132.0,131.84,131.88,83845.0,120.4013,120.4013,120.2553,120.2918,83845.0
2016-06-10 09:40:00,131.86,132.0,131.7,132.0,48190.0,120.2736,120.4013,120.1276,120.4013,48190.0
2016-06-10 09:45:00,131.96,131.97,131.71,131.85,61378.0,120.3648,120.3739,120.1368,120.2645,61378.0
2016-06-10 09:50:00,131.85,131.85,131.43,131.57,84766.0,120.2645,120.2645,119.8814,120.0091,84766.0
2016-06-10 09:55:00,131.58,131.72,131.46,131.46,72982.0,120.0182,120.1459,119.9087,119.9087,72982.0
2016-06-10 10:00:00,131.45,131.65,131.35,131.37,55261.0,119.8996,120.082,119.8084,119.8266,55261.0
2016-06-10 10:05:00,131.35,131.35,131.15,131.29,45335.0,119.8084,119.8084,119.626,119.7537,45335.0
2016-06-10 10:10:00,131.3,131.36,131.21,131.31,32527.0,119.7628,119.8175,119.6807,119.7719,32527.0
2016-06-10 10:15:00,131.29,131.51,131.25,131.49,30388.0,119.7537,119.9543,119.7172,119.9361,30388.0
2016-06-10 10:20:00,131.49,131.68,131.4,131.65,41273.0,119.9361,120.1094,119.854,120.082,41273.0
2016-06-10 10:25:00,131.66,131.83,131.59,131.77,33127.0,120.0912,120.2462,120.0273,120.1915,33127.0
2016-06-10 10:30:00,131.79,132.06,131.75,131.89,45916.0,120.2097,120.456,120.1733,120.3009,45916.0
2016-06-10 10:35:00,131.89,131.94,131.69,131.83,21611.0,120.3009,120.3466,120.1185,120.2462,21611.0
2016-06-10 10:40:00,131.85,131.92,131.78,131.89,13022.0,120.2645,120.3283,120.2006,120.3009,13022.0
2016-06-10 10:45:00,131.86,131.9,131.78,131.89,32446.0,120.2736,120.3101,120.2006,120.3009,32446.0
2016-06-10 10:50:00,131.87,132.12,131.86,132.05,59510.0,120.2827,120.5107,120.2736,120.4469,59510.0
2016-06-10 10:55:00,132.05,132.07,131.8,131.84,25199.0,120.4469,120.4651,120.2189,120.2553,25199.0
2016-06-10 11:00:00,131.85,131.89,131.71,131.83,21333.0,120.2645,120.3009,120.1368,120.2462,21333.0
2016-06-10 11:05:00,131.8,131.93,131.8,131.92,24710.0,120.2189,120.3374,120.2189,120.3283,24710.0
2016-06-10 11:10:00,131.92,132.01,131.89,131.95,24727.0,120.3283,120.4104,120.3009,120.3557,24727.0
2016-06-10 11:15:00,131.96,131.97,131.85,131.97,21409.0,120.3648,120.3739,120.2645,120.3739,21409.0
2016-06-10 11:20:00,131.99,132.0,131.8,131.91,27583.0,120.3922,120.4013,120.2189,120.3192,27583.0
2016-06-10 11:25:00,131.92,131.95,131.72,131.74,26656.0,120.3283,120.3557,120.1459,120.1641,26656.0
2016-06-10 11:30:00,131.75,131.87,131.72,131.72,42556.0,120.1733,120.2827,120.1459,120.1459,42556.0
2016-06-10 11:35:00,131.72,131.79,131.67,131.74,35352.0,120.1459,120.2097,120.1003,120.1641,35352.0
2016-06-10 11:40:00,131.74,131.79,131.59,131.65,25632.0,120.1641,120.2097,120.0273,120.082,25632.0
2016-06-10 11:45:00,131.62,131.71,131.62,131.69,22084.0,120.0547,120.1368,120.0547,120.1185,22084.0
2016-06-10 11:50:00,131.68,131.77,131.63,131.77,16748.0,120.1094,120.1915,120.0638,120.1915,16748.0
2016-06-10 11:55:00,131.77,131.81,131.75,131.78,12803.0,120.1915,120.228,120.1733,120.2006,12803.0
2016-06-10 12:00:00,131.79,131.81,131.66,131.73,26575.0,120.2097,120.228,120.0912,120.155,26575.0
2016-06-10 12:05:00,131.72,131.74,131.59,131.68,22116.0,120.1459,120.1641,120.0273,120.1094,22116.0
2016-06-10 12:10:00,131.66,131.73,131.63,131.64,15351.0,120.0912,120.155,120.0638,120.0729,15351.0
2016-06-10 12:15:00,131.66,131.72,131.61,131.67,22151.0,120.0912,120.1459,120.0456,120.1003,22151.0
2016-06-10 12:20:00,131.66,131.66,131.53,131.53,17168.0,120.0912,120.0912,119.9726,119.9726,17168.0
2016-06-10 12:25:00,131.51,131.63,131.5,131.57,18775.0,119.9543,120.0638,119.9452,120.0091,18775.0
2016-06-10 12:30:00,131.56,131.59,131.46,131.52,21570.0,119.9999,120.0273,119.9087,119.9635,21570.0
2016-06-10 12:35:00,131.52,131.57,131.52,131.53,15074.0,119.9635,120.0091,119.9635,119.9726,15074.0
2016-06-10 12:40:00,131.53,131.6,131.52,131.6,21942.0,119.9726,120.0364,119.9635,120.0364,21942.0
2016-06-10 12:45:00,131.6,131.65,131.52,131.52,36859.0,120.0364,120.082,119.9635,119.9635,36859.0
2016-06-10 12:50:00,131.52,131.57,131.43,131.57,42776.0,119.9635,120.0091,119.8814,120.0091,42776.0
2016-06-10 12:55:00,131.58,131.61,131.52,131.57,32584.0,120.0182,120.0456,119.9635,120.0091,32584.0
2016-06-10 13:00:00,131.55,131.64,131.52,131.61,22777.0,119.9908,120.0729,119.9635,120.0456,22777.0
2016-06-10 13:05:00,131.6,131.62,131.46,131.51,20993.0,120.0364,120.0547,119.9087,119.9543,20993.0
2016-06-10 13:10:00,131.53,131.57,131.49,131.54,71547.0,119.9726,120.0091,119.9361,119.9817,71547.0
2016-06-10 13:15:00,131.54,131.6,131.51,131.52,21457.0,119.9817,120.0364,119.9543,119.9635,21457.0
2016-06-10 13:20:00,131.53,131.56,131.45,131.51,18493.0,119.9726,119.9999,119.8996,119.9543,18493.0
2016-06-10 13:25:00,131.53,131.56,131.43,131.44,19346.0,119.9726,119.9999,119.8814,119.8905,19346.0
2016-06-10 13:30:00,131.43,131.46,131.3,131.31,28865.0,119.8814,119.9087,119.7628,119.7719,28865.0
2016-06-10 13:35:00,131.32,131.32,131.22,131.23,31762.0,119.781,119.781,119.6898,119.6989,31762.0
2016-06-10 13:40:00,131.23,131.24,131.16,131.16,23723.0,119.6989,119.7081,119.6351,119.6351,23723.0
2016-06-10 13:45:00,131.16,131.16,130.94,130.99,44753.0,119.6351,119.6351,119.4344,119.48,44753.0
2016-06-10 13:50:00,130.99,130.99,130.71,130.75,45019.0,119.48,119.48,119.2246,119.2611,45019.0
2016-06-10 13:55:00,130.76,130.81,130.6,130.66,46720.0,119.2702,119.3158,119.1243,119.179,46720.0
2016-06-10 14:00:00,130.65,130.66,130.48,130.5,41843.0,119.1699,119.179,119.0148,119.0331,41843.0
2016-06-10 14:05:00,130.48,130.52,130.39,130.49,27120.0,119.0148,119.0513,118.9328,119.024,27120.0
2016-06-10 14:10:00,130.47,130.54,130.4,130.42,38112.0,119.0057,119.0696,118.9419,118.9601,38112.0
2016-06-10 14:15:00,130.43,130.47,130.37,130.4,32348.0,118.9692,119.0057,118.9145,118.9419,32348.0
2016-06-10 14:20:00,130.41,130.56,130.39,130.54,44796.0,118.951,119.0878,118.9328,119.0696,44796.0
2016-06-10 14:25:00,130.53,130.53,130.44,130.45,32388.0,119.0605,119.0605,118.9784,118.9875,32388.0
2016-06-10 14:30:00,130.45,130.5,130.41,130.43,32180.0,118.9875,119.0331,118.951,118.9692,32180.0
2016-06-10 14:35:00,130.44,130.6,130.43,130.59,46543.0,118.9784,119.1243,118.9692,119.1152,46543.0
2016-06-10 14:40:00,130.58,130.6,130.53,130.6,23621.0,119.1061,119.1243,119.0605,119.1243,23621.0
2016-06-10 14:45:00,130.6,130.6,130.41,130.44,26932.0,119.1243,119.1243,118.951,118.9784,26932.0
2016-06-10 14:50:00,130.43,130.52,130.41,130.52,22430.0,118.9692,119.0513,118.951,119.0513,22430.0
2016-06-10 14:55:00,130.52,130.53,130.45,130.51,33697.0,119.0513,119.0605,118.9875,119.0422,33697.0
2016-06-10 15:00:00,130.53,130.59,130.49,130.58,36454.0,119.0605,119.1152,119.024,119.1061,36454.0
2016-06-10 15:05:00,130.59,130.65,130.58,130.64,33293.0,119.1152,119.1699,119.1061,119.1608,33293.0
2016-06-10 15:10:00,130.65,130.68,130.62,130.64,42627.0,119.1699,119.1973,119.1425,119.1608,42627.0
2016-06-10 15:15:00,130.65,130.8,130.64,130.8,30715.0,119.1699,119.3067,119.1608,119.3067,30715.0
2016-06-10 15:20:00,130.81,130.99,130.81,130.97,42617.0,119.3158,119.48,119.3158,119.4618,42617.0
2016-06-10 15:25:00,130.97,131.09,130.94,131.06,53074.0,119.4618,119.5712,119.4344,119.5439,53074.0
2016-06-10 15:30:00,131.06,131.17,131.05,131.1,74415.0,119.5439,119.6442,119.5348,119.5804,74415.0
2016-06-10 15:35:00,131.1,131.11,131.01,131.11,76668.0,119.5804,119.5895,119.4983,119.5895,76668.0
2016-06-10 15:40:00,131.09,131.11,131.02,131.1,71456.0,119.5712,119.5895,119.5074,119.5804,71456.0
2016-06-10 15:45:00,131.1,131.33,131.1,131.3,73490.0,119.5804,119.7902,119.5804,119.7628,73490.0
2016-06-10 15:50:00,131.29,131.29,131.18,131.2,68347.0,119.7537,119.7537,119.6533,119.6716,68347.0
2016-06-10 15:55:00,131.2,131.22,131.07,131.11,150090.0,119.6716,119.6898,119.553,119.5895,150090.0
2016-06-13 09:30:00,130.79,131.51,130.39,130.52,92157.0,119.2976,119.9543,118.9328,119.0513,92157.0
2016-06-13 09:35:00,130.63,130.82,130.4,130.43,43118.0,119.1517,119.325,118.9419,118.9692,43118.0
2016-06-13 09:40:00,130.47,130.54,130.22,130.22,57311.0,119.0057,119.0696,118.7777,118.7777,57311.0
2016-06-13 09:45:00,130.27,130.53,130.26,130.5,46575.0,118.8233,119.0605,118.8142,119.0331,46575.0
2016-06-13 09:50:00,130.5,130.85,130.46,130.62,64190.0,119.0331,119.3523,118.9966,119.1425,64190.0
2016-06-13 09:55:00,130.65,130.65,130.47,130.64,71617.0,119.1699,119.1699,119.0057,119.1608,71617.0
2016-06-13 10:00:00,130.63,130.7,130.55,130.62,56076.0,119.1517,119.2155,119.0787,119.1425,56076.0
2016-06-13 10:05:00,130.62,130.72,130.57,130.69,42831.0,119.1425,119.2338,119.0969,119.2064,42831.0
2016-06-13 10:10:00,130.72,130.75,130.63,130.67,43757.0,119.2338,119.2611,119.1517,119.1881,43757.0
2016-06-13 10:15:00,130.69,130.73,130.64,130.71,66456.0,119.2064,119.2429,119.1608,119.2246,66456.0
2016-06-13 10:20:00,130.71,130.75,130.64,130.74,38356.0,119.2246,119.2611,119.1608,119.252,38356.0
2016-06-13 10:25:00,130.74,130.76,130.68,130.75,44736.0,119.252,119.2702,119.1973,119.2611,44736.0
2016-06-13 10:30:00,130.75,131.12,130.74,130.99,92843.0,119.2611,119.5986,119.252,119.48,92843.0
2016-06-13 10:35:00,130.99,131.17,130.96,131.0,48854.0,119.48,119.6442,119.4527,119.4892,48854.0
2016-06-13 10:40:00,131.01,131.24,131.0,131.21,28883.0,119.4983,119.7081,119.4892,119.6807,28883.0
2016-06-13 10:45:00,131.21,131.3,131.12,131.12,30359.0,119.6807,119.7628,119.5986,119.5986,30359.0
2016-06-13 10:50:00,131.12,131.12,130.92,131.0,43157.0,119.5986,119.5986,119.4162,119.4892,43157.0
2016-06-13 10:55:00,131.0,131.1,130.98,131.03,38656.0,119.4892,119.5804,119.4709,119.5165,38656.0
2016-06-13 11:00:00,131.06,131.08,130.94,130.97,35888.0,119.5439,119.5621,119.4344,119.4618,35888.0
2016-06-13 11:05:00,130.97,131.04,130.94,130.99,30668.0,119.4618,119.5256,119.4344,119.48,30668.0
2016-06-13 11:10:00,131.02,131.08,130.83,130.9,35024.0,119.5074,119.5621,119.3341,119.3979,35024.0
2016-06-13 11:15:00,130.88,130.94,130.81,130.89,20860.0,119.3797,119.4344,119.3158,119.3888,20860.0
2016-06-13 11:20:00,130.89,130.99,130.89,130.99,20233.0,119.3888,119.48,119.3888,119.48,20233.0
2016-06-13 11:25:00,130.99,131.07,130.9,131.02,34075.0,119.48,119.553,119.3979,119.5074,34075.0
2016-06-13 11:30:00,131.01,131.03,130.73,130.74,30031.0,119.4983,119.5165,119.2429,119.252,30031.0
2016-06-13 11:35:00,130.73,130.78,130.52,130.59,38300.0,119.2429,119.2885,119.0513,119.1152,38300.0
2016-06-13 11:40:00,130.6,130.68,130.57,130.66,19806.0,119.1243,119.1973,119.0969,119.179,19806.0
2016-06-13 11:45:00,130.67,130.67,130.57,130.64,29054.0,119.1881,119.1881,119.0969,119.1608,29054.0
2016-06-13 11:50:00,130.65,130.66,130.57,130.64,22585.0,119.1699,119.179,119.0969,119.1608,22585.0
2016-06-13 11:55:00,130.64,130.68,130.55,130.59,31378.0,119.1608,119.1973,119.0787,119.1152,31378.0
2016-06-13 12:00:00,130.58,130.68,130.55,130.61,17091.0,119.1061,119.1973,119.0787,119.1334,17091.0
2016-06-13 12:05:00,130.62,130.63,130.55,130.63,17555.0,119.1425,119.1517,119.0787,119.1517,17555.0
2016-06-13 12:10:00,130.63,130.75,130.63,130.73,21674.0,119.1517,119.2611,119.1517,119.2429,21674.0
2016-06-13 12:15:00,130.72,130.84,130.72,130.74,18073.0,119.2338,119.3432,119.2338,119.252,18073.0
2016-06-13 12:20:00,130.74,130.96,130.67,130.78,28961.0,119.252,119.4527,119.1881,119.2885,28961.0
2016-06-13 12:25:00,130.77,130.93,130.76,130.89,22477.0,119.2794,119.4253,119.2702,119.3888,22477.0
2016-06-13 12:30:00,130.89,130.92,130.73,130.8,18404.0,119.3888,119.4162,119.2429,119.3067,18404.0
2016-06-13 12:35:00,130.83,130.94,130.79,130.81,18937.0,119.3341,119.4344,119.2976,119.3158,18937.0
2016-06-13 12:40:00,130.81,130.89,130.81,130.83,28999.0,119.3158,119.3888,119.3158,119.3341,28999.0
2016-06-13 12:45:00,130.86,130.89,130.78,130.79,17672.0,119.3615,119.3888,119.2885,119.2976,17672.0
2016-06-13 12:50:00,130.79,130.92,130.79,130.85,16840.0,119.2976,119.4162,119.2976,119.3523,16840.0
2016-06-13 12:55:00,130.88,130.96,130.82,130.82,23794.0,119.3797,119.4527,119.325,119.325,23794.0
2016-06-13 13:00:00,130.83,130.91,130.74,130.76,23812.0,119.3341,119.4071,119.252,119.2702,23812.0
2016-06-13 13:05:00,130.75,130.78,130.71,130.72,21340.0,119.2611,119.2885,119.2246,119.2338,21340.0
2016-06-13 13:10:00,130.72,130.74,130.61,130.69,14197.0,119.2338,119.252,119.1334,119.2064,14197.0
2016-06-13 13:15:00,130.67,130.68,130.55,130.58,21089.0,119.1881,119.1973,119.0787,119.1061,21089.0
2016-06-13 13:20:00,130.6,130.73,130.59,130.72,16705.0,119.1243,119.2429,119.1152,119.2338,16705.0
2016-06-13 13:25:00,130.7,130.79,130.68,130.74,17882.0,119.2155,119.2976,119.1973,119.252,17882.0
2016-06-13 13:30:00,130.75,130.8,130.68,130.68,15978.0,119.2611,119.3067,119.1973,119.1973,15978.0
2016-06-13 13:35:00,130.68,130.69,130.52,130.56,28551.0,119.1973,119.2064,119.0513,119.0878,28551.0
2016-06-13 13:40:00,130.55,130.72,130.49,130.69,20042.0,119.0787,119.2338,119.024,119.2064,20042.0
2016-06-13 13:45:00,130.68,130.72,130.63,130.72,13863.0,119.1973,119.2338,119.1517,119.2338,13863.0
2016-06-13 13:50:00,130.71,130.71,130.43,130.49,24435.0,119.2246,119.2246,118.9692,119.024,24435.0
2016-06-13 13:55:00,130.5,130.51,130.37,130.5,28966.0,119.0331,119.0422,118.9145,119.0331,28966.0
2016-06-13 14:00:00,130.5,130.58,130.43,130.48,23329.0,119.0331,119.1061,118.9692,119.0148,23329.0
2016-06-13 14:05:00,130.49,130.65,130.46,130.64,25870.0,119.024,119.1699,118.9966,119.1608,25870.0
2016-06-13 14:10:00,130.64,130.68,130.58,130.62,22458.0,119.1608,119.1973,119.1061,119.1425,22458.0
2016-06-13 14:15:00,130.63,130.64,130.45,130.45,23097.0,119.1517,119.1608,118.9875,118.9875,23097.0
2016-06-13 14:20:00,130.47,130.5,130.36,130.43,39099.0,119.0057,119.0331,118.9054,118.9692,39099.0
2016-06-13 14:25:00,130.46,130.51,130.36,130.5,29103.0,118.9966,119.0422,118.9054,119.0331,29103.0
2016-06-13 14:30:00,130.5,130.68,130.45,130.67,20435.0,119.0331,119.1973,118.9875,119.1881,20435.0
2016-06-13 14:35:00,130.68,130.69,130.57,130.59,22503.0,119.1973,119.2064,119.0969,119.1152,22503.0
2016-06-13 14:40:00,130.6,130.68,130.58,130.65,23054.0,119.1243,119.1973,119.1061,119.1699,23054.0
2016-06-13 14:45:00,130.65,130.68,130.53,130.53,23810.0,119.1699,119.1973,119.0605,119.0605,23810.0
2016-06-13 14:50:00,130.53,130.56,130.46,130.55,26542.0,119.0605,119.0878,118.9966,119.0787,26542.0
2016-06-13 14:55:00,130.55,130.57,130.44,130.44,27243.0,119.0787,119.0969,118.9784,118.9784,27243.0
2016-06-13 15:00:00,130.44,130.51,130.42,130.48,29384.0,118.9784,119.0422,118.9601,119.0148,29384.0
2016-06-13 15:05:00,130.45,130.46,130.27,130.32,36065.0,118.9875,118.9966,118.8233,118.8689,36065.0
2016-06-13 15:10:00,130.31,130.35,130.26,130.31,35763.0,118.8598,118.8963,118.8142,118.8598,35763.0
2016-06-13 15:15:00,130.32,130.44,130.31,130.44,31057.0,118.8689,118.9784,118.8598,118.9784,31057.0
2016-06-13 15:20:00,130.46,130.51,130.41,130.41,31685.0,118.9966,119.0422,118.951,118.951,31685.0
2016-06-13 15:25:00,130.42,130.48,130.3,130.34,34113.0,118.9601,119.0148,118.8507,118.8871,34113.0
2016-06-13 15:30:00,130.35,130.49,130.32,130.44,46702.0,118.8963,119.024,118.8689,118.9784,46702.0
2016-06-13 15:35:00,130.44,130.46,130.31,130.38,59202.0,118.9784,118.9966,118.8598,118.9236,59202.0
2016-06-13 15:40:00,130.39,130.39,130.23,130.24,81932.0,118.9328,118.9328,118.7868,118.7959,81932.0
2016-06-13 15:45:00,130.23,130.32,130.2,130.31,101021.0,118.7868,118.8689,118.7594,118.8598,101021.0
2016-06-13 15:50:00,130.31,130.31,130.05,130.13,92511.0,118.8598,118.8598,118.6226,118.6956,92511.0
2016-06-13 15:55:00,130.12,130.12,129.88,129.91,213490.0,118.6865,118.6865,118.4676,118.4949,213490.0
2016-06-14 09:30:00,129.63,129.64,129.0,129.14,79818.0,118.2395,118.2487,117.6649,117.7926,79818.0
2016-06-14 09:35:00,129.28,129.72,129.08,129.57,37339.0,117.9203,118.3216,117.7379,118.1848,37339.0
2016-06-14 09:40:00,129.53,129.88,129.48,129.78,82813.0,118.1483,118.4676,118.1027,118.3764,82813.0
2016-06-14 09:45:00,129.75,129.81,129.46,129.68,38424.0,118.349,118.4037,118.0845,118.2851,38424.0
2016-06-14 09:50:00,129.73,129.76,129.54,129.7,27594.0,118.3307,118.3581,118.1574,118.3034,27594.0
2016-06-14 09:55:00,129.72,130.07,129.68,130.07,54511.0,118.3216,118.6409,118.2851,118.6409,54511.0
2016-06-14 10:00:00,130.04,130.36,130.04,130.24,49348.0,118.6135,118.9054,118.6135,118.7959,49348.0
2016-06-14 10:05:00,130.26,130.42,130.05,130.2,47082.0,118.8142,118.9601,118.6226,118.7594,47082.0
2016-06-14 10:10:00,130.21,130.43,130.18,130.27,30410.0,118.7686,118.9692,118.7412,118.8233,30410.0
2016-06-14 10:15:00,130.24,130.28,129.97,130.01,35733.0,118.7959,118.8324,118.5497,118.5861,35733.0
2016-06-14 10:20:00,130.03,130.06,129.77,129.77,37152.0,118.6044,118.6317,118.3672,118.3672,37152.0
2016-06-14 10:25:00,129.72,129.82,129.65,129.81,31498.0,118.3216,118.4128,118.2578,118.4037,31498.0
2016-06-14 10:30:00,129.79,130.03,129.68,129.82,78343.0,118.3855,118.6044,118.2851,118.4128,78343.0
2016-06-14 10:35:00,129.82,129.82,129.47,129.53,55461.0,118.4128,118.4128,118.0936,118.1483,55461.0
2016-06-14 10:40:00,129.57,129.72,129.51,129.55,40366.0,118.1848,118.3216,118.1301,118.1666,40366.0
2016-06-14 10:45:00,129.55,129.55,129.18,129.38,59268.0,118.1666,118.1666,117.8291,118.0115,59268.0
2016-06-14 10:50:00,129.36,129.43,129.26,129.4,51471.0,117.9933,118.0571,117.902,118.0297,51471.0
2016-06-14 10:55:00,129.4,129.45,129.04,129.04,49913.0,118.0297,118.0753,117.7014,117.7014,49913.0
2016-06-14 11:00:00,129.05,129.1,128.93,129.02,61605.0,117.7105,117.7561,117.601,117.6831,61605.0
2016-06-14 11:05:00,129.05,129.23,128.99,129.13,52143.0,117.7105,117.8747,117.6558,117.7835,52143.0
2016-06-14 11:10:00,129.14,129.14,128.73,128.74,50153.0,117.7926,117.7926,117.4186,117.4277,50153.0
2016-06-14 11:15:00,128.76,128.8,128.5,128.69,73800.0,117.446,117.4825,117.2088,117.3821,73800.0
2016-06-14 11:20:00,128.7,128.96,128.7,128.94,37033.0,117.3913,117.6284,117.3913,117.6102,37033.0
2016-06-14 11:25:00,128.95,128.99,128.77,128.91,45007.0,117.6193,117.6558,117.4551,117.5828,45007.0
2016-06-14 11:30:00,128.91,129.21,128.88,129.19,32447.0,117.5828,117.8564,117.5554,117.8382,32447.0
2016-06-14 11:35:00,129.16,129.31,129.07,129.14,23402.0,117.8108,117.9477,117.7287,117.7926,23402.0
2016-06-14 11:40:00,129.16,129.29,129.15,129.2,29275.0,117.8108,117.9294,117.8017,117.8473,29275.0
2016-06-14 11:45:00,129.2,129.2,128.99,129.03,26602.0,117.8473,117.8473,117.6558,117.6923,26602.0
2016-06-14 11:50:00,129.02,129.19,128.97,129.17,21998.0,117.6831,117.8382,117.6375,117.82,21998.0
2016-06-14 11:55:00,129.16,129.27,129.11,129.25,36779.0,117.8108,117.9112,117.7652,117.8929,36779.0
2016-06-14 12:00:00,129.25,129.46,129.2,129.42,60495.0,117.8929,118.0845,117.8473,118.048,60495.0
2016-06-14 12:05:00,129.44,129.49,129.32,129.39,24202.0,118.0662,118.1118,117.9568,118.0206,24202.0
2016-06-14 12:10:00,129.4,129.54,129.37,129.5,28484.0,118.0297,118.1574,118.0024,118.121,28484.0
2016-06-14 12:15:00,129.5,129.78,129.47,129.72,101010.0,118.121,118.3764,118.0936,118.3216,101010.0
2016-06-14 12:20:00,129.72,129.88,129.69,129.69,27980.0,118.3216,118.4676,118.2943,118.2943,27980.0
2016-06-14 12:25:00,129.68,129.96,129.67,129.91,20802.0,118.2851,118.5405,118.276,118.4949,20802.0
2016-06-14 12:30:00,129.91,129.93,129.84,129.91,19997.0,118.4949,118.5132,118.4311,118.4949,19997.0
2016-06-14 12:35:00,129.9,129.98,129.88,129.93,19824.0,118.4858,118.5588,118.4676,118.5132,19824.0
2016-06-14 12:40:00,129.94,129.98,129.86,129.92,22865.0,118.5223,118.5588,118.4493,118.5041,22865.0
2016-06-14 12:45:00,129.95,130.04,129.87,130.04,16852.0,118.5314,118.6135,118.4584,118.6135,16852.0
2016-06-14 12:50:00,130.04,130.07,129.98,130.02,15648.0,118.6135,118.6409,118.5588,118.5953,15648.0
2016-06-14 12:55:00,130.02,130.03,129.83,129.88,36512.0,118.5953,118.6044,118.422,118.4676,36512.0
2016-06-14 13:00:00,129.89,130.02,129.85,129.99,38799.0,118.4767,118.5953,118.4402,118.5679,38799.0
2016-06-14 13:05:00,129.99,130.05,129.95,129.95,23752.0,118.5679,118.6226,118.5314,118.5314,23752.0
2016-06-14 13:10:00,129.92,129.92,129.79,129.79,18586.0,118.5041,118.5041,118.3855,118.3855,18586.0
2016-06-14 13:15:00,129.79,129.9,129.73,129.87,21659.0,118.3855,118.4858,118.3307,118.4584,21659.0
2016-06-14 13:20:00,129.86,130.08,129.85,130.02,18351.0,118.4493,118.65,118.4402,118.5953,18351.0
2016-06-14 13:25:00,130.01,130.03,129.83,129.83,21075.0,118.5861,118.6044,118.422,118.422,21075.0
2016-06-14 13:30:00,129.85,130.14,129.83,130.09,16816.0,118.4402,118.7047,118.422,118.6591,16816.0
2016-06-14 13:35:00,130.09,130.1,129.94,129.97,15843.0,118.6591,118.6682,118.5223,118.5497,15843.0
2016-06-14 13:40:00,129.97,129.99,129.87,129.91,20410.0,118.5497,118.5679,118.4584,118.4949,20410.0
2016-06-14 13:45:00,129.91,130.01,129.84,129.85,23020.0,118.4949,118.5861,118.4311,118.4402,23020.0
2016-06-14 13:50:00,129.84,129.85,129.74,129.77,22294.0,118.4311,118.4402,118.3399,118.3672,22294.0
2016-06-14 13:55:00,129.76,129.79,129.66,129.71,27250.0,118.3581,118.3855,118.2669,118.3125,27250.0
2016-06-14 14:00:00,129.71,129.93,129.7,129.91,28400.0,118.3125,118.5132,118.3034,118.4949,28400.0
2016-06-14 14:05:00,129.93,130.07,129.91,130.07,36988.0,118.5132,118.6409,118.4949,118.6409,36988.0
2016-06-14 14:10:00,130.07,130.25,129.93,130.2,28778.0,118.6409,118.8051,118.5132,118.7594,28778.0
2016-06-14 14:15:00,130.2,130.32,130.17,130.27,26694.0,118.7594,118.8689,118.7321,118.8233,26694.0
2016-06-14 14:20:00,130.29,130.29,130.17,130.27,30289.0,118.8415,118.8415,118.7321,118.8233,30289.0
2016-06-14 14:25:00,130.27,130.42,130.2,130.39,45313.0,118.8233,118.9601,118.7594,118.9328,45313.0
2016-06-14 14:30:00,130.38,130.38,130.21,130.22,36075.0,118.9236,118.9236,118.7686,118.7777,36075.0
2016-06-14 14:35:00,130.23,130.27,130.12,130.26,30098.0,118.7868,118.8233,118.6865,118.8142,30098.0
2016-06-14 14:40:00,130.27,130.39,130.2,130.23,27126.0,118.8233,118.9328,118.7594,118.7868,27126.0
2016-06-14 14:45:00,130.24,130.27,130.06,130.07,29868.0,118.7959,118.8233,118.6317,118.6409,29868.0
2016-06-14 14:50:00,130.09,130.15,130.05,130.08,23412.0,118.6591,118.7138,118.6226,118.65,23412.0
2016-06-14 14:55:00,130.08,130.09,129.96,130.07,29043.0,118.65,118.6591,118.5405,118.6409,29043.0
2016-06-14 15:00:00,130.1,130.19,129.9,130.16,38836.0,118.6682,118.7503,118.4858,118.723,38836.0
2016-06-14 15:05:00,130.15,130.37,130.15,130.31,22727.0,118.7138,118.9145,118.7138,118.8598,22727.0
2016-06-14 15:10:00,130.31,130.42,130.26,130.42,30984.0,118.8598,118.9601,118.8142,118.9601,30984.0
2016-06-14 15:15:00,130.42,130.54,130.39,130.4,40226.0,118.9601,119.0696,118.9328,118.9419,40226.0
2016-06-14 15:20:00,130.38,130.56,130.33,130.33,39575.0,118.9236,119.0878,118.878,118.878,39575.0
2016-06-14 15:25:00,130.34,130.53,130.27,130.49,34188.0,118.8871,119.0605,118.8233,119.024,34188.0
2016-06-14 15:30:00,130.49,130.52,130.39,130.46,45832.0,119.024,119.0513,118.9328,118.9966,45832.0
2016-06-14 15:35:00,130.44,130.45,130.28,130.39,42150.0,118.9784,118.9875,118.8324,118.9328,42150.0
2016-06-14 15:40:00,130.4,130.6,130.36,130.54,63062.0,118.9419,119.1243,118.9054,119.0696,63062.0
2016-06-14 15:45:00,130.53,130.54,130.38,130.4,89024.0,119.0605,119.0696,118.9236,118.9419,89024.0
2016-06-14 15:50:00,130.39,130.44,130.29,130.42,77367.0,118.9328,118.9784,118.8415,118.9601,77367.0
2016-06-14 15:55:00,130.41,130.58,130.4,130.5,144698.0,118.951,119.1061,118.9419,119.0331,144698.0
2016-06-15 09:30:00,130.97,131.44,130.77,131.06,83828.0,119.4618,119.8905,119.2794,119.5439,83828.0
2016-06-15 09:35:00,131.03,131.25,130.87,131.06,46435.0,119.5165,119.7172,119.3706,119.5439,46435.0
2016-06-15 09:40:00,131.06,131.3,130.87,130.87,53031.0,119.5439,119.7628,119.3706,119.3706,53031.0
2016-06-15 09:45:00,130.81,131.12,130.75,130.98,40287.0,119.3158,119.5986,119.2611,119.4709,40287.0
2016-06-15 09:50:00,131.02,131.08,130.69,130.93,36140.0,119.5074,119.5621,119.2064,119.4253,36140.0
2016-06-15 09:55:00,130.96,131.19,130.89,131.19,40482.0,119.4527,119.6625,119.3888,119.6625,40482.0
2016-06-15 10:00:00,131.18,131.29,131.09,131.19,49081.0,119.6533,119.7537,119.5712,119.6625,49081.0
2016-06-15 10:05:00,131.17,131.36,131.06,131.18,48894.0,119.6442,119.8175,119.5439,119.6533,48894.0
2016-06-15 10:10:00,131.19,131.36,131.18,131.28,25526.0,119.6625,119.8175,119.6533,119.7445,25526.0
2016-06-15 10:15:00,131.33,131.55,131.27,131.46,56871.0,119.7902,119.9908,119.7354,119.9087,56871.0
2016-06-15 10:20:00,131.46,131.5,131.38,131.43,37787.0,119.9087,119.9452,119.8358,119.8814,37787.0
2016-06-15 10:25:00,131.42,131.42,131.23,131.23,18183.0,119.8722,119.8722,119.6989,119.6989,18183.0
2016-06-15 10:30:00,131.24,131.74,131.23,131.69,54024.0,119.7081,120.1641,119.6989,120.1185,54024.0
2016-06-15 10:35:00,131.68,131.68,131.47,131.58,23556.0,120.1094,120.1094,119.9179,120.0182,23556.0
2016-06-15 10:40:00,131.54,131.56,131.39,131.5,41897.0,119.9817,119.9999,119.8449,119.9452,41897.0
2016-06-15 10:45:00,131.47,131.52,131.35,131.35,49473.0,119.9179,119.9635,119.8084,119.8084,49473.0
2016-06-15 10:50:00,131.38,131.42,131.29,131.36,33516.0,119.8358,119.8722,119.7537,119.8175,33516.0
2016-06-15 10:55:00,131.38,131.54,131.38,131.46,33179.0,119.8358,119.9817,119.8358,119.9087,33179.0
2016-06-15 11:00:00,131.46,131.77,131.46,131.72,32063.0,119.9087,120.1915,119.9087,120.1459,32063.0
2016-06-15 11:05:00,131.74,131.76,131.6,131.65,35089.0,120.1641,120.1824,120.0364,120.082,35089.0
2016-06-15 11:10:00,131.65,131.73,131.59,131.6,16687.0,120.082,120.155,120.0273,120.0364,16687.0
2016-06-15 11:15:00,131.59,131.65,131.54,131.6,38584.0,120.0273,120.082,119.9817,120.0364,38584.0
2016-06-15 11:20:00,131.62,131.64,131.49,131.59,23930.0,120.0547,120.0729,119.9361,120.0273,23930.0
2016-06-15 11:25:00,131.6,131.67,131.37,131.42,21116.0,120.0364,120.1003,119.8266,119.8722,21116.0
2016-06-15 11:30:00,131.41,131.48,131.2,131.21,33434.0,119.8631,119.927,119.6716,119.6807,33434.0
2016-06-15 11:35:00,131.22,131.28,131.16,131.25,29751.0,119.6898,119.7445,119.6351,119.7172,29751.0
2016-06-15 11:40:00,131.25,131.32,131.2,131.24,18489.0,119.7172,119.781,119.6716,119.7081,18489.0
2016-06-15 11:45:00,131.25,131.36,131.18,131.34,34447.0,119.7172,119.8175,119.6533,119.7993,34447.0
2016-06-15 11:50:00,131.34,131.36,131.18,131.24,23665.0,119.7993,119.8175,119.6533,119.7081,23665.0
2016-06-15 11:55:00,131.26,131.29,131.19,131.28,18906.0,119.7263,119.7537,119.6625,119.7445,18906.0
2016-06-15 12:00:00,131.27,131.3,131.15,131.2,21807.0,119.7354,119.7628,119.626,119.6716,21807.0
2016-06-15 12:05:00,131.2,131.26,131.03,131.05,24261.0,119.6716,119.7263,119.5165,119.5348,24261.0
2016-06-15 12:10:00,131.06,131.09,131.01,131.01,11119.0,119.5439,119.5712,119.4983,119.4983,11119.0
2016-06-15 12:15:00,131.02,131.03,130.97,131.02,25790.0,119.5074,119.5165,119.4618,119.5074,25790.0
2016-06-15 12:20:00,131.01,131.03,130.9,130.91,14663.0,119.4983,119.5165,119.3979,119.4071,14663.0
2016-06-15 12:25:00,130.91,130.95,130.85,130.86,19019.0,119.4071,119.4435,119.3523,119.3615,19019.0
2016-06-15 12:30:00,130.88,130.96,130.82,130.86,28539.0,119.3797,119.4527,119.325,119.3615,28539.0
2016-06-15 12:35:00,130.85,130.87,130.76,130.79,20713.0,119.3523,119.3706,119.2702,119.2976,20713.0
2016-06-15 12:40:00,130.78,130.83,130.7,130.8,24092.0,119.2885,119.3341,119.2155,119.3067,24092.0
2016-06-15 12:45:00,130.81,130.82,130.73,130.75,23571.0,119.3158,119.325,119.2429,119.2611,23571.0
2016-06-15 12:50:00,130.74,130.74,130.65,130.68,14908.0,119.252,119.252,119.1699,119.1973,14908.0
2016-06-15 12:55:00,130.69,130.72,130.56,130.61,25696.0,119.2064,119.2338,119.0878,119.1334,25696.0
2016-06-15 13:00:00,130.62,130.76,130.61,130.75,21483.0,119.1425,119.2702,119.1334,119.2611,21483.0
2016-06-15 13:05:00,130.75,130.78,130.65,130.72,20624.0,119.2611,119.2885,119.1699,119.2338,20624.0
2016-06-15 13:10:00,130.71,130.83,130.69,130.81,19391.0,119.2246,119.3341,119.2064,119.3158,19391.0
2016-06-15 13:15:00,130.8,130.81,130.7,130.74,18473.0,119.3067,119.3158,119.2155,119.252,18473.0
2016-06-15 13:20:00,130.76,130.8,130.71,130.78,18196.0,119.2702,119.3067,119.2246,119.2885,18196.0
2016-06-15 13:25:00,130.8,130.87,130.77,130.81,19328.0,119.3067,119.3706,119.2794,119.3158,19328.0
2016-06-15 13:30:00,130.82,130.87,130.77,130.8,11601.0,119.325,119.3706,119.2794,119.3067,11601.0
2016-06-15 13:35:00,130.79,130.82,130.73,130.78,12831.0,119.2976,119.325,119.2429,119.2885,12831.0
2016-06-15 13:40:00,130.76,130.9,130.73,130.9,13616.0,119.2702,119.3979,119.2429,119.3979,13616.0
2016-06-15 13:45:00,130.91,130.93,130.81,130.87,21298.0,119.4071,119.4253,119.3158,119.3706,21298.0
2016-06-15 13:50:00,130.89,130.93,130.85,130.9,27194.0,119.3888,119.4253,119.3523,119.3979,27194.0
2016-06-15 13:55:00,130.9,130.91,130.78,130.83,14377.0,119.3979,119.4071,119.2885,119.3341,14377.0
2016-06-15 14:00:00,130.93,131.25,130.84,131.0,50311.0,119.4253,119.7172,119.3432,119.4892,50311.0
2016-06-15 14:05:00,131.01,131.11,130.74,130.79,36600.0,119.4983,119.5895,119.252,119.2976,36600.0
2016-06-15 14:10:00,130.84,130.92,130.66,130.8,37893.0,119.3432,119.4162,119.179,119.3067,37893.0
2016-06-15 14:15:00,130.83,131.02,130.75,130.93,24888.0,119.3341,119.5074,119.2611,119.4253,24888.0
2016-06-15 14:20:00,130.94,130.96,130.77,130.94,18588.0,119.4344,119.4527,119.2794,119.4344,18588.0
2016-06-15 14:25:00,130.96,130.98,130.7,130.73,20456.0,119.4527,119.4709,119.2155,119.2429,20456.0
2016-06-15 14:30:00,130.7,130.78,130.59,130.7,46787.0,119.2155,119.2885,119.1152,119.2155,46787.0
2016-06-15 14:35:00,130.7,130.73,130.52,130.57,36019.0,119.2155,119.2429,119.0513,119.0969,36019.0
2016-06-15 14:40:00,130.57,130.7,130.53,130.65,30531.0,119.0969,119.2155,119.0605,119.1699,30531.0
2016-06-15 14:45:00,130.65,130.89,130.61,130.79,24726.0,119.1699,119.3888,119.1334,119.2976,24726.0
2016-06-15 14:50:00,130.78,130.85,130.64,130.67,19823.0,119.2885,119.3523,119.1608,119.1881,19823.0
2016-06-15 14:55:00,130.65,130.77,130.64,130.72,36539.0,119.1699,119.2794,119.1608,119.2338,36539.0
2016-06-15 15:00:00,130.71,130.72,130.58,130.66,48619.0,119.2246,119.2338,119.1061,119.179,48619.0
2016-06-15 15:05:00,130.67,130.73,130.65,130.67,22863.0,119.1881,119.2429,119.1699,119.1881,22863.0
2016-06-15 15:10:00,130.67,130.75,130.61,130.72,40025.0,119.1881,119.2611,119.1334,119.2338,40025.0
2016-06-15 15:15:00,130.72,130.72,130.59,130.67,25914.0,119.2338,119.2338,119.1152,119.1881,25914.0
2016-06-15 15:20:00,130.66,130.72,130.65,130.68,37564.0,119.179,119.2338,119.1699,119.1973,37564.0
2016-06-15 15:25:00,130.67,130.74,130.62,130.71,52479.0,119.1881,119.252,119.1425,119.2246,52479.0
2016-06-15 15:30:00,130.72,130.77,130.66,130.73,40941.0,119.2338,119.2794,119.179,119.2429,40941.0
2016-06-15 15:35:00,130.71,130.76,130.43,130.48,73776.0,119.2246,119.2702,118.9692,119.0148,73776.0
2016-06-15 15:40:00,130.47,130.55,130.38,130.4,62003.0,119.0057,119.0787,118.9236,118.9419,62003.0
2016-06-15 15:45:00,130.39,130.4,130.12,130.37,57999.0,118.9328,118.9419,118.6865,118.9145,57999.0
2016-06-15 15:50:00,130.37,130.37,129.97,130.03,105766.0,118.9145,118.9145,118.5497,118.6044,105766.0
2016-06-15 15:55:00,130.03,130.24,130.02,130.17,165628.0,118.6044,118.7959,118.5953,118.7321,165628.0
2016-06-16 09:30:00,129.32,129.34,128.6,128.65,87785.0,117.9568,117.975,117.3,117.3456,87785.0
2016-06-16 09:35:00,128.7,128.71,128.25,128.6,93431.0,117.3913,117.4004,116.9808,117.3,93431.0
2016-06-16 09:40:00,128.59,128.68,128.29,128.33,80450.0,117.2909,117.373,117.0173,117.0538,80450.0
2016-06-16 09:45:00,128.32,128.36,127.59,127.6,134547.0,117.0446,117.0811,116.3788,116.3879,134547.0
2016-06-16 09:50:00,127.58,127.6,127.06,127.06,147212.0,116.3697,116.3879,115.8954,115.8954,147212.0
2016-06-16 09:55:00,127.06,127.31,126.9,127.23,120524.0,115.8954,116.1234,115.7494,116.0504,120524.0
2016-06-16 10:00:00,127.25,127.35,127.04,127.17,85503.0,116.0687,116.1599,115.8771,115.9957,85503.0
2016-06-16 10:05:00,127.15,127.25,126.96,127.16,63404.0,115.9774,116.0687,115.8041,115.9866,63404.0
2016-06-16 10:10:00,127.12,127.44,127.03,127.44,70596.0,115.9501,116.242,115.868,116.242,70596.0
2016-06-16 10:15:00,127.42,127.57,127.31,127.54,48012.0,116.2237,116.3605,116.1234,116.3332,48012.0
2016-06-16 10:20:00,127.58,127.82,127.58,127.68,49576.0,116.3697,116.5886,116.3697,116.4609,49576.0
2016-06-16 10:25:00,127.7,127.86,127.58,127.83,57202.0,116.4791,116.6251,116.3697,116.5977,57202.0
2016-06-16 10:30:00,127.83,127.86,127.52,127.58,61939.0,116.5977,116.6251,116.3149,116.3697,61939.0
2016-06-16 10:35:00,127.62,127.85,127.56,127.69,60133.0,116.4061,116.6159,116.3514,116.47,60133.0
2016-06-16 10:40:00,127.66,127.96,127.64,127.96,28338.0,116.4426,116.7163,116.4244,116.7163,28338.0
2016-06-16 10:45:00,127.97,128.15,127.85,128.04,47405.0,116.7254,116.8896,116.6159,116.7892,47405.0
2016-06-16 10:50:00,128.05,128.09,127.81,127.98,31481.0,116.7984,116.8349,116.5795,116.7345,31481.0
2016-06-16 10:55:00,127.98,128.13,127.94,127.98,32552.0,116.7345,116.8713,116.698,116.7345,32552.0
2016-06-16 11:00:00,127.97,128.03,127.89,127.98,39350.0,116.7254,116.7801,116.6524,116.7345,39350.0
2016-06-16 11:05:00,127.98,128.24,127.95,128.17,57174.0,116.7345,116.9717,116.7072,116.9078,57174.0
2016-06-16 11:10:00,128.17,128.19,127.97,128.04,42113.0,116.9078,116.9261,116.7254,116.7892,42113.0
2016-06-16 11:15:00,128.05,128.13,127.89,128.0,31812.0,116.7984,116.8713,116.6524,116.7528,31812.0
2016-06-16 11:20:00,128.0,128.19,127.99,128.15,29064.0,116.7528,116.9261,116.7436,116.8896,29064.0
2016-06-16 11:25:00,128.16,128.51,128.16,128.44,53974.0,116.8987,117.2179,116.8987,117.1541,53974.0
2016-06-16 11:30:00,128.43,128.5,128.16,128.18,26323.0,117.145,117.2088,116.8987,116.9169,26323.0
2016-06-16 11:35:00,128.2,128.25,128.14,128.23,32806.0,116.9352,116.9808,116.8805,116.9625,32806.0
2016-06-16 11:40:00,128.23,128.29,128.17,128.18,31292.0,116.9625,117.0173,116.9078,116.9169,31292.0
2016-06-16 11:45:00,128.16,128.16,127.93,127.97,22650.0,116.8987,116.8987,116.6889,116.7254,22650.0
2016-06-16 11:50:00,127.98,127.99,127.81,127.93,25925.0,116.7345,116.7436,116.5795,116.6889,25925.0
2016-06-16 11:55:00,127.94,127.94,127.69,127.72,24331.0,116.698,116.698,116.47,116.4974,24331.0
2016-06-16 12:00:00,127.7,127.86,127.68,127.81,22303.0,116.4791,116.6251,116.4609,116.5795,22303.0
2016-06-16 12:05:00,127.82,127.93,127.74,127.93,22321.0,116.5886,116.6889,116.5156,116.6889,22321.0
2016-06-16 12:10:00,127.9,128.01,127.86,127.98,27000.0,116.6615,116.7619,116.6251,116.7345,27000.0
2016-06-16 12:15:00,127.97,128.13,127.93,128.12,41722.0,116.7254,116.8713,116.6889,116.8622,41722.0
2016-06-16 12:20:00,128.12,128.4,128.08,128.38,33772.0,116.8622,117.1176,116.8257,117.0994,33772.0
2016-06-16 12:25:00,128.42,128.57,128.35,128.47,51827.0,117.1359,117.2727,117.072,117.1815,51827.0
2016-06-16 12:30:00,128.45,128.49,128.3,128.43,17736.0,117.1632,117.1997,117.0264,117.145,17736.0
2016-06-16 12:35:00,128.46,128.61,128.3,128.58,29673.0,117.1723,117.3092,117.0264,117.2818,29673.0
2016-06-16 12:40:00,128.57,129.01,128.53,128.94,37349.0,117.2727,117.674,117.2362,117.6102,37349.0
2016-06-16 12:45:00,128.99,129.0,128.79,128.8,30003.0,117.6558,117.6649,117.4733,117.4825,30003.0
2016-06-16 12:50:00,128.82,128.87,128.72,128.85,49425.0,117.5007,117.5463,117.4095,117.5281,49425.0
2016-06-16 12:55:00,128.87,128.92,128.79,128.88,23064.0,117.5463,117.5919,117.4733,117.5554,23064.0
2016-06-16 13:00:00,128.92,129.03,128.84,128.86,38127.0,117.5919,117.6923,117.5189,117.5372,38127.0
2016-06-16 13:05:00,128.88,129.06,128.74,129.06,33677.0,117.5554,117.7196,117.4277,117.7196,33677.0
2016-06-16 13:10:00,129.08,129.31,129.01,129.05,37153.0,117.7379,117.9477,117.674,117.7105,37153.0
2016-06-16 13:15:00,129.05,129.12,128.9,129.06,12978.0,117.7105,117.7743,117.5737,117.7196,12978.0
2016-06-16 13:20:00,129.05,129.05,128.7,128.7,25297.0,117.7105,117.7105,117.3913,117.3913,25297.0
2016-06-16 13:25:00,128.7,128.91,128.55,128.6,24209.0,117.3913,117.5828,117.2544,117.3,24209.0
2016-06-16 13:30:00,128.6,128.74,128.42,128.47,16947.0,117.3,117.4277,117.1359,117.1815,16947.0
2016-06-16 13:35:00,128.47,128.76,128.44,128.72,17175.0,117.1815,117.446,117.1541,117.4095,17175.0
2016-06-16 13:40:00,128.77,128.77,128.51,128.51,12980.0,117.4551,117.4551,117.2179,117.2179,12980.0
2016-06-16 13:45:00,128.51,128.56,128.32,128.52,18180.0,117.2179,117.2636,117.0446,117.2271,18180.0
2016-06-16 13:50:00,128.54,128.55,128.36,128.49,14071.0,117.2453,117.2544,117.0811,117.1997,14071.0
2016-06-16 13:55:00,128.53,128.59,128.43,128.52,17361.0,117.2362,117.2909,117.145,117.2271,17361.0
2016-06-16 14:00:00,128.5,128.76,128.45,128.76,15832.0,117.2088,117.446,117.1632,117.446,15832.0
2016-06-16 14:05:00,128.75,128.81,128.66,128.73,17355.0,117.4369,117.4916,117.3548,117.4186,17355.0
2016-06-16 14:10:00,128.72,129.08,128.71,128.96,47989.0,117.4095,117.7379,117.4004,117.6284,47989.0
2016-06-16 14:15:00,128.98,129.31,128.95,129.23,42354.0,117.6466,117.9477,117.6193,117.8747,42354.0
2016-06-16 14:20:00,129.2,129.24,129.04,129.14,24617.0,117.8473,117.8838,117.7014,117.7926,24617.0
2016-06-16 14:25:00,129.13,129.16,128.87,129.01,16659.0,117.7835,117.8108,117.5463,117.674,16659.0
2016-06-16 14:30:00,129.04,129.14,129.02,129.04,15300.0,117.7014,117.7926,117.6831,117.7014,15300.0
2016-06-16 14:35:00,129.06,129.13,128.99,129.02,13568.0,117.7196,117.7835,117.6558,117.6831,13568.0
2016-06-16 14:40:00,129.05,129.11,129.0,129.1,14689.0,117.7105,117.7652,117.6649,117.7561,14689.0
2016-06-16 14:45:00,129.11,129.11,129.0,129.1,12327.0,117.7652,117.7652,117.6649,117.7561,12327.0
2016-06-16 14:50:00,129.13,129.28,129.06,129.28,16872.0,117.7835,117.9203,117.7196,117.9203,16872.0
2016-06-16 14:55:00,129.28,129.39,129.13,129.16,25632.0,117.9203,118.0206,117.7835,117.8108,25632.0
2016-06-16 15:00:00,129.16,129.32,129.15,129.3,23916.0,117.8108,117.9568,117.8017,117.9385,23916.0
2016-06-16 15:05:00,129.3,129.33,129.16,129.28,34178.0,117.9385,117.9659,117.8108,117.9203,34178.0
2016-06-16 15:10:00,129.29,129.47,129.28,129.41,25729.0,117.9294,118.0936,117.9203,118.0389,25729.0
2016-06-16 15:15:00,129.43,129.54,129.36,129.45,32547.0,118.0571,118.1574,117.9933,118.0753,32547.0
2016-06-16 15:20:00,129.46,129.55,129.38,129.52,20366.0,118.0845,118.1666,118.0115,118.1392,20366.0
2016-06-16 15:25:00,129.53,129.59,129.44,129.57,26509.0,118.1483,118.203,118.0662,118.1848,26509.0
2016-06-16 15:30:00,129.59,129.74,129.58,129.69,43441.0,118.203,118.3399,118.1939,118.2943,43441.0
2016-06-16 15:35:00,129.68,129.72,129.56,129.61,65588.0,118.2851,118.3216,118.1757,118.2213,65588.0
2016-06-16 15:40:00,129.6,129.89,129.59,129.86,63175.0,118.2122,118.4767,118.203,118.4493,63175.0
2016-06-16 15:45:00,129.85,129.86,129.64,129.8,87308.0,118.4402,118.4493,118.2487,118.3946,87308.0
2016-06-16 15:50:00,129.78,129.79,129.54,129.55,75177.0,118.3764,118.3855,118.1574,118.1666,75177.0
2016-06-16 15:55:00,129.55,129.57,129.3,129.37,202881.0,118.1666,118.1848,117.9385,118.0024,202881.0
2016-06-17 09:30:00,129.83,129.86,129.22,129.34,1064633.0,118.422,118.4493,117.8656,117.975,1064633.0
2016-06-17 09:35:00,129.21,129.3,128.92,129.24,13391.0,117.8564,117.9385,117.5919,117.8838,13391.0
2016-06-17 09:40:00,129.15,129.68,129.15,129.59,25468.0,117.8017,118.2851,117.8017,118.203,25468.0
2016-06-17 09:45:00,129.59,129.69,129.2,129.41,26619.0,118.203,118.2943,117.8473,118.0389,26619.0
2016-06-17 09:50:00,129.46,129.81,129.31,129.52,47092.0,118.0845,118.4037,117.9477,118.1392,47092.0
2016-06-17 09:55:00,129.47,129.5,129.25,129.46,12469.0,118.0936,118.121,117.8929,118.0845,12469.0
2016-06-17 10:00:00,129.44,129.64,129.34,129.52,30261.0,118.0662,118.2487,117.975,118.1392,30261.0
2016-06-17 10:05:00,129.58,129.77,129.49,129.76,49794.0,118.1939,118.3672,118.1118,118.3581,49794.0
2016-06-17 10:10:00,129.77,129.93,129.7,129.72,31256.0,118.3672,118.5132,118.3034,118.3216,31256.0
2016-06-17 10:15:00,129.78,129.92,129.73,129.83,41548.0,118.3764,118.5041,118.3307,118.422,41548.0
2016-06-17 10:20:00,129.85,129.88,129.53,129.57,38200.0,118.4402,118.4676,118.1483,118.1848,38200.0
2016-06-17 10:25:00,129.55,129.69,129.44,129.44,15228.0,118.1666,118.2943,118.0662,118.0662,15228.0
2016-06-17 10:30:00,129.4,129.45,129.13,129.45,17953.0,118.0297,118.0753,117.7835,118.0753,17953.0
2016-06-17 10:35:00,129.42,129.53,129.33,129.49,21042.0,118.048,118.1483,117.9659,118.1118,21042.0
2016-06-17 10:40:00,129.47,129.55,129.4,129.55,15731.0,118.0936,118.1666,118.0297,118.1666,15731.0
2016-06-17 10:45:00,129.53,129.74,129.51,129.68,28944.0,118.1483,118.3399,118.1301,118.2851,28944.0
2016-06-17 10:50:00,129.67,129.69,129.43,129.53,20085.0,118.276,118.2943,118.0571,118.1483,20085.0
2016-06-17 10:55:00,129.51,129.58,129.42,129.45,14246.0,118.1301,118.1939,118.048,118.0753,14246.0
2016-06-17 11:00:00,129.43,129.48,129.19,129.24,27282.0,118.0571,118.1027,117.8382,117.8838,27282.0
2016-06-17 11:05:00,129.24,129.45,129.23,129.32,25902.0,117.8838,118.0753,117.8747,117.9568,25902.0
2016-06-17 11:10:00,129.29,129.35,129.04,129.16,23398.0,117.9294,117.9841,117.7014,117.8108,23398.0
2016-06-17 11:15:00,129.15,129.15,128.81,129.06,47188.0,117.8017,117.8017,117.4916,117.7196,47188.0
2016-06-17 11:20:00,129.04,129.12,128.97,129.08,28497.0,117.7014,117.7743,117.6375,117.7379,28497.0
2016-06-17 11:25:00,129.06,129.16,128.9,128.91,16629.0,117.7196,117.8108,117.5737,117.5828,16629.0
2016-06-17 11:30:00,128.91,129.09,128.9,129.01,14175.0,117.5828,117.747,117.5737,117.674,14175.0
2016-06-17 11:35:00,129.05,129.18,128.94,129.17,15685.0,117.7105,117.8291,117.6102,117.82,15685.0
2016-06-17 11:40:00,129.15,129.3,129.12,129.25,12407.0,117.8017,117.9385,117.7743,117.8929,12407.0
2016-06-17 11:45:00,129.24,129.34,129.15,129.29,13716.0,117.8838,117.975,117.8017,117.9294,13716.0
2016-06-17 11:50:00,129.33,129.41,129.27,129.28,13360.0,117.9659,118.0389,117.9112,117.9203,13360.0
2016-06-17 11:55:00,129.26,129.29,129.08,129.14,22895.0,117.902,117.9294,117.7379,117.7926,22895.0
2016-06-17 12:00:00,129.17,129.39,129.15,129.31,13928.0,117.82,118.0206,117.8017,117.9477,13928.0
2016-06-17 12:05:00,129.3,129.48,129.3,129.47,20258.0,117.9385,118.1027,117.9385,118.0936,20258.0
2016-06-17 12:10:00,129.5,129.57,129.42,129.42,17151.0,118.121,118.1848,118.048,118.048,17151.0
2016-06-17 12:15:00,129.42,129.49,129.39,129.48,29903.0,118.048,118.1118,118.0206,118.1027,29903.0
2016-06-17 12:20:00,129.49,129.49,129.41,129.41,37201.0,118.1118,118.1118,118.0389,118.0389,37201.0
2016-06-17 12:25:00,129.41,129.55,129.4,129.54,21160.0,118.0389,118.1666,118.0297,118.1574,21160.0
2016-06-17 12:30:00,129.54,129.55,129.45,129.48,16417.0,118.1574,118.1666,118.0753,118.1027,16417.0
2016-06-17 12:35:00,129.48,129.57,129.46,129.5,13772.0,118.1027,118.1848,118.0845,118.121,13772.0
2016-06-17 12:40:00,129.51,129.74,129.49,129.74,24080.0,118.1301,118.3399,118.1118,118.3399,24080.0
2016-06-17 12:45:00,129.75,129.77,129.59,129.59,15613.0,118.349,118.3672,118.203,118.203,15613.0
2016-06-17 12:50:00,129.62,129.68,129.56,129.56,18745.0,118.2304,118.2851,118.1757,118.1757,18745.0
2016-06-17 12:55:00,129.56,129.63,129.52,129.59,10810.0,118.1757,118.2395,118.1392,118.203,10810.0
2016-06-17 13:00:00,129.59,129.62,129.43,129.49,27224.0,118.203,118.2304,118.0571,118.1118,27224.0
2016-06-17 13:05:00,129.47,129.63,129.42,129.63,16779.0,118.0936,118.2395,118.048,118.2395,16779.0
2016-06-17 13:10:00,129.62,129.63,129.49,129.57,13598.0,118.2304,118.2395,118.1118,118.1848,13598.0
2016-06-17 13:15:00,129.56,129.63,129.51,129.52,12336.0,118.1757,118.2395,118.1301,118.1392,12336.0
2016-06-17 13:20:00,129.54,129.67,129.51,129.52,13293.0,118.1574,118.276,118.1301,118.1392,13293.0
2016-06-17 13:25:00,129.51,129.64,129.48,129.48,14613.0,118.1301,118.2487,118.1027,118.1027,14613.0
2016-06-17 13:30:00,129.46,129.52,129.41,129.41,8382.0,118.0845,118.1392,118.0389,118.0389,8382.0
2016-06-17 13:35:00,129.4,129.43,129.34,129.42,19931.0,118.0297,118.0571,117.975,118.048,19931.0
2016-06-17 13:40:00,129.44,129.52,129.32,129.37,11189.0,118.0662,118.1392,117.9568,118.0024,11189.0
2016-06-17 13:45:00,129.34,129.47,129.34,129.45,5636.0,117.975,118.0936,117.975,118.0753,5636.0
2016-06-17 13:50:00,129.46,129.61,129.46,129.53,23874.0,118.0845,118.2213,118.0845,118.1483,23874.0
2016-06-17 13:55:00,129.53,129.61,129.48,129.56,11823.0,118.1483,118.2213,118.1027,118.1757,11823.0
2016-06-17 14:00:00,129.54,129.68,129.53,129.57,13806.0,118.1574,118.2851,118.1483,118.1848,13806.0
2016-06-17 14:05:00,129.55,129.55,129.43,129.53,11582.0,118.1666,118.1666,118.0571,118.1483,11582.0
2016-06-17 14:10:00,129.52,129.59,129.5,129.56,15646.0,118.1392,118.203,118.121,118.1757,15646.0
2016-06-17 14:15:00,129.55,129.67,129.47,129.48,10744.0,118.1666,118.276,118.0936,118.1027,10744.0
2016-06-17 14:20:00,129.46,129.64,129.39,129.53,14356.0,118.0845,118.2487,118.0206,118.1483,14356.0
2016-06-17 14:25:00,129.52,129.62,129.5,129.56,12782.0,118.1392,118.2304,118.121,118.1757,12782.0
2016-06-17 14:30:00,129.55,129.75,129.54,129.7,15473.0,118.1666,118.349,118.1574,118.3034,15473.0
2016-06-17 14:35:00,129.7,129.83,129.7,129.81,20922.0,118.3034,118.422,118.3034,118.4037,20922.0
2016-06-17 14:40:00,129.8,129.98,129.76,129.88,20553.0,118.3946,118.5588,118.3581,118.4676,20553.0
2016-06-17 14:45:00,129.89,129.96,129.87,129.96,19977.0,118.4767,118.5405,118.4584,118.5405,19977.0
2016-06-17 14:50:00,129.95,129.99,129.94,129.95,20143.0,118.5314,118.5679,118.5223,118.5314,20143.0
2016-06-17 14:55:00,129.95,129.99,129.88,129.93,13451.0,118.5314,118.5679,118.4676,118.5132,13451.0
2016-06-17 15:00:00,129.93,129.98,129.76,129.79,40822.0,118.5132,118.5588,118.3581,118.3855,40822.0
2016-06-17 15:05:00,129.8,129.84,129.75,129.77,19465.0,118.3946,118.4311,118.349,118.3672,19465.0
2016-06-17 15:10:00,129.77,129.89,129.76,129.83,20672.0,118.3672,118.4767,118.3581,118.422,20672.0
2016-06-17 15:15:00,129.83,129.84,129.59,129.71,33526.0,118.422,118.4311,118.203,118.3125,33526.0
2016-06-17 15:20:00,129.69,129.78,129.65,129.73,33897.0,118.2943,118.3764,118.2578,118.3307,33897.0
2016-06-17 15:25:00,129.74,129.75,129.64,129.64,58042.0,118.3399,118.349,118.2487,118.2487,58042.0
2016-06-17 15:30:00,129.64,129.76,129.57,129.72,63613.0,118.2487,118.3581,118.1848,118.3216,63613.0
2016-06-17 15:35:00,129.73,129.76,129.61,129.62,56790.0,118.3307,118.3581,118.2213,118.2304,56790.0
2016-06-17 15:40:00,129.63,129.76,129.59,129.73,101957.0,118.2395,118.3581,118.203,118.3307,101957.0
2016-06-17 15:45:00,129.74,129.88,129.74,129.83,109505.0,118.3399,118.4676,118.3399,118.422,109505.0
2016-06-17 15:50:00,129.84,129.84,129.72,129.77,86480.0,118.4311,118.4311,118.3216,118.3672,86480.0
2016-06-17 15:55:00,129.78,129.85,129.63,129.8,334570.0,118.3764,118.4402,118.2395,118.3946,334570.0
2016-06-20 09:30:00,131.36,132.97,131.21,132.97,183901.0,119.8175,121.286,119.6807,121.286,183901.0
2016-06-20 09:35:00,132.99,133.4,132.71,133.2,101942.0,121.3043,121.6783,121.0489,121.4958,101942.0
2016-06-20 09:40:00,133.2,133.38,133.03,133.22,93336.0,121.4958,121.66,121.3408,121.5141,93336.0
2016-06-20 09:45:00,133.16,133.3,132.79,132.96,67919.0,121.4594,121.5871,121.1219,121.2769,67919.0
2016-06-20 09:50:00,132.99,133.11,132.81,132.97,54578.0,121.3043,121.4137,121.1401,121.286,54578.0
2016-06-20 09:55:00,132.96,133.12,132.86,133.11,51295.0,121.2769,121.4229,121.1857,121.4137,51295.0
2016-06-20 10:00:00,133.11,133.34,132.97,133.3,77840.0,121.4137,121.6235,121.286,121.5871,77840.0
2016-06-20 10:05:00,133.32,133.47,133.23,133.25,60863.0,121.6053,121.7421,121.5232,121.5414,60863.0
2016-06-20 10:10:00,133.25,133.32,133.05,133.17,45568.0,121.5414,121.6053,121.359,121.4685,45568.0
2016-06-20 10:15:00,133.2,133.49,133.14,133.46,53236.0,121.4958,121.7604,121.4411,121.733,53236.0
2016-06-20 10:20:00,133.44,133.55,133.34,133.38,66144.0,121.7148,121.8151,121.6235,121.66,66144.0
2016-06-20 10:25:00,133.36,133.5,133.32,133.49,58589.0,121.6418,121.7695,121.6053,121.7604,58589.0
2016-06-20 10:30:00,133.47,133.5,133.38,133.44,44264.0,121.7421,121.7695,121.66,121.7148,44264.0
2016-06-20 10:35:00,133.45,133.52,133.38,133.47,44204.0,121.7239,121.7877,121.66,121.7421,44204.0
2016-06-20 10:40:00,133.47,133.89,133.46,133.84,82426.0,121.7421,122.1252,121.733,122.0796,82426.0
2016-06-20 10:45:00,133.84,133.9,133.63,133.63,53484.0,122.0796,122.1343,121.8881,121.8881,53484.0
2016-06-20 10:50:00,133.64,133.66,133.46,133.52,47473.0,121.8972,121.9154,121.733,121.7877,47473.0
2016-06-20 10:55:00,133.53,133.57,133.42,133.51,52168.0,121.7968,121.8333,121.6965,121.7786,52168.0
2016-06-20 11:00:00,133.49,133.57,133.49,133.52,34532.0,121.7604,121.8333,121.7604,121.7877,34532.0
2016-06-20 11:05:00,133.54,133.71,133.52,133.69,34222.0,121.806,121.961,121.7877,121.9428,34222.0
2016-06-20 11:10:00,133.69,133.74,133.58,133.59,36062.0,121.9428,121.9884,121.8424,121.8516,36062.0
2016-06-20 11:15:00,133.6,133.62,133.46,133.61,41771.0,121.8607,121.8789,121.733,121.8698,41771.0
2016-06-20 11:20:00,133.59,133.61,133.47,133.51,83296.0,121.8516,121.8698,121.7421,121.7786,83296.0
2016-06-20 11:25:00,133.52,133.56,133.48,133.55,60159.0,121.7877,121.8242,121.7512,121.8151,60159.0
2016-06-20 11:30:00,133.54,133.55,133.47,133.5,62019.0,121.806,121.8151,121.7421,121.7695,62019.0
2016-06-20 11:35:00,133.52,133.71,133.48,133.61,46137.0,121.7877,121.961,121.7512,121.8698,46137.0
2016-06-20 11:40:00,133.63,133.67,133.56,133.56,24141.0,121.8881,121.9245,121.8242,121.8242,24141.0
2016-06-20 11:45:00,133.57,133.6,133.31,133.32,24845.0,121.8333,121.8607,121.5962,121.6053,24845.0
2016-06-20 11:50:00,133.31,133.47,133.31,133.34,30934.0,121.5962,121.7421,121.5962,121.6235,30934.0
2016-06-20 11:55:00,133.35,133.42,133.31,133.39,30742.0,121.6327,121.6965,121.5962,121.6691,30742.0
2016-06-20 12:00:00,133.39,133.39,133.23,133.24,43045.0,121.6691,121.6691,121.5232,121.5323,43045.0
2016-06-20 12:05:00,133.23,133.27,133.15,133.17,47058.0,121.5232,121.5597,121.4502,121.4685,47058.0
2016-06-20 12:10:00,133.17,133.22,133.07,133.12,40728.0,121.4685,121.5141,121.3773,121.4229,40728.0
2016-06-20 12:15:00,133.12,133.28,133.08,133.24,36295.0,121.4229,121.5688,121.3864,121.5323,36295.0
2016-06-20 12:20:00,133.24,133.33,133.24,133.3,17156.0,121.5323,121.6144,121.5323,121.5871,17156.0
2016-06-20 12:25:00,133.3,133.37,133.22,133.28,26253.0,121.5871,121.6509,121.5141,121.5688,26253.0
2016-06-20 12:30:00,133.28,133.31,133.2,133.25,19415.0,121.5688,121.5962,121.4958,121.5414,19415.0
2016-06-20 12:35:00,133.23,133.28,133.2,133.26,17634.0,121.5232,121.5688,121.4958,121.5506,17634.0
2016-06-20 12:40:00,133.26,133.31,133.2,133.24,18056.0,121.5506,121.5962,121.4958,121.5323,18056.0
2016-06-20 12:45:00,133.22,133.32,133.21,133.28,23948.0,121.5141,121.6053,121.505,121.5688,23948.0
2016-06-20 12:50:00,133.28,133.43,133.25,133.4,21499.0,121.5688,121.7056,121.5414,121.6783,21499.0
2016-06-20 12:55:00,133.39,133.43,133.28,133.3,20310.0,121.6691,121.7056,121.5688,121.5871,20310.0
2016-06-20 13:00:00,133.31,133.32,133.21,133.25,22137.0,121.5962,121.6053,121.505,121.5414,22137.0
2016-06-20 13:05:00,133.23,133.25,133.14,133.18,23141.0,121.5232,121.5414,121.4411,121.4776,23141.0
2016-06-20 13:10:00,133.18,133.22,132.95,133.0,49700.0,121.4776,121.5141,121.2678,121.3134,49700.0
2016-06-20 13:15:00,133.01,133.17,133.0,133.13,31269.0,121.3225,121.4685,121.3134,121.432,31269.0
2016-06-20 13:20:00,133.13,133.25,133.06,133.25,29353.0,121.432,121.5414,121.3681,121.5414,29353.0
2016-06-20 13:25:00,133.25,133.26,133.1,133.17,19915.0,121.5414,121.5506,121.4046,121.4685,19915.0
2016-06-20 13:30:00,133.19,133.21,133.11,133.14,15682.0,121.4867,121.505,121.4137,121.4411,15682.0
2016-06-20 13:35:00,133.13,133.29,133.1,133.28,24030.0,121.432,121.5779,121.4046,121.5688,24030.0
2016-06-20 13:40:00,133.29,133.35,133.24,133.35,27495.0,121.5779,121.6327,121.5323,121.6327,27495.0
2016-06-20 13:45:00,133.34,133.49,133.31,133.46,26227.0,121.6235,121.7604,121.5962,121.733,26227.0
2016-06-20 13:50:00,133.47,133.53,133.43,133.46,27111.0,121.7421,121.7968,121.7056,121.733,27111.0
2016-06-20 13:55:00,133.46,133.62,133.45,133.55,32918.0,121.733,121.8789,121.7239,121.8151,32918.0
2016-06-20 14:00:00,133.54,133.54,133.48,133.53,23239.0,121.806,121.806,121.7512,121.7968,23239.0
2016-06-20 14:05:00,133.52,133.53,133.43,133.49,51752.0,121.7877,121.7968,121.7056,121.7604,51752.0
2016-06-20 14:10:00,133.49,133.57,133.38,133.38,32762.0,121.7604,121.8333,121.66,121.66,32762.0
2016-06-20 14:15:00,133.39,133.47,133.37,133.43,21666.0,121.6691,121.7421,121.6509,121.7056,21666.0
2016-06-20 14:20:00,133.44,133.45,133.35,133.45,24854.0,121.7148,121.7239,121.6327,121.7239,24854.0
2016-06-20 14:25:00,133.43,133.43,133.2,133.32,35391.0,121.7056,121.7056,121.4958,121.6053,35391.0
2016-06-20 14:30:00,133.31,133.37,133.25,133.29,28279.0,121.5962,121.6509,121.5414,121.5779,28279.0
2016-06-20 14:35:00,133.3,133.41,133.25,133.28,30260.0,121.5871,121.6874,121.5414,121.5688,30260.0
2016-06-20 14:40:00,133.31,133.35,133.21,133.32,17691.0,121.5962,121.6327,121.505,121.6053,17691.0
2016-06-20 14:45:00,133.29,133.56,133.27,133.54,42875.0,121.5779,121.8242,121.5597,121.806,42875.0
2016-06-20 14:50:00,133.54,133.55,133.4,133.46,32006.0,121.806,121.8151,121.6783,121.733,32006.0
2016-06-20 14:55:00,133.46,133.5,133.38,133.47,30616.0,121.733,121.7695,121.66,121.7421,30616.0
2016-06-20 15:00:00,133.47,133.48,133.37,133.44,28101.0,121.7421,121.7512,121.6509,121.7148,28101.0
2016-06-20 15:05:00,133.44,133.44,133.22,133.3,41066.0,121.7148,121.7148,121.5141,121.5871,41066.0
2016-06-20 15:10:00,133.28,133.28,133.19,133.25,24124.0,121.5688,121.5688,121.4867,121.5414,24124.0
2016-06-20 15:15:00,133.26,133.26,133.08,133.08,42032.0,121.5506,121.5506,121.3864,121.3864,42032.0
2016-06-20 15:20:00,133.08,133.17,133.06,133.13,24723.0,121.3864,121.4685,121.3681,121.432,24723.0
2016-06-20 15:25:00,133.13,133.13,132.97,132.99,57745.0,121.432,121.432,121.286,121.3043,57745.0
2016-06-20 15:30:00,132.99,133.06,132.97,133.04,32789.0,121.3043,121.3681,121.286,121.3499,32789.0
2016-06-20 15:35:00,133.03,133.05,132.98,132.99,76139.0,121.3408,121.359,121.2952,121.3043,76139.0
2016-06-20 15:40:00,132.99,133.05,132.9,133.0,60705.0,121.3043,121.359,121.2222,121.3134,60705.0
2016-06-20 15:45:00,133.0,133.01,132.89,132.9,97787.0,121.3134,121.3225,121.2131,121.2222,97787.0
2016-06-20 15:50:00,132.9,132.9,132.69,132.7,85654.0,121.2222,121.2222,121.0307,121.0398,85654.0
2016-06-20 15:55:00,132.69,132.91,132.69,132.77,138358.0,121.0307,121.2313,121.0307,121.1036,138358.0
2016-06-21 09:30:00,133.19,133.28,132.52,132.55,79277.0,121.4867,121.5688,120.8756,120.903,79277.0
2016-06-21 09:35:00,132.56,132.79,132.37,132.4,38631.0,120.9121,121.1219,120.7388,120.7661,38631.0
2016-06-21 09:40:00,132.39,132.86,132.22,132.77,51210.0,120.757,121.1857,120.602,121.1036,51210.0
2016-06-21 09:45:00,132.71,132.77,132.42,132.7,30315.0,121.0489,121.1036,120.7844,121.0398,30315.0
2016-06-21 09:50:00,132.69,132.8,132.47,132.61,29745.0,121.0307,121.131,120.83,120.9577,29745.0
2016-06-21 09:55:00,132.66,132.66,132.41,132.5,18530.0,121.0033,121.0033,120.7753,120.8573,18530.0
2016-06-21 10:00:00,132.51,132.53,132.25,132.3,29805.0,120.8665,120.8847,120.6293,120.6749,29805.0
2016-06-21 10:05:00,132.27,132.42,132.26,132.26,14479.0,120.6476,120.7844,120.6384,120.6384,14479.0
2016-06-21 10:10:00,132.26,132.65,132.25,132.57,28603.0,120.6384,120.9942,120.6293,120.9212,28603.0
2016-06-21 10:15:00,132.54,132.59,132.32,132.49,24029.0,120.8938,120.9394,120.6932,120.8482,24029.0
2016-06-21 10:20:00,132.45,132.46,132.16,132.25,20457.0,120.8117,120.8209,120.5472,120.6293,20457.0
2016-06-21 10:25:00,132.26,132.36,132.2,132.2,21367.0,120.6384,120.7297,120.5837,120.5837,21367.0
2016-06-21 10:30:00,132.22,132.3,132.17,132.18,23116.0,120.602,120.6749,120.5563,120.5655,23116.0
2016-06-21 10:35:00,132.18,132.22,132.05,132.11,24534.0,120.5655,120.602,120.4469,120.5016,24534.0
2016-06-21 10:40:00,132.09,132.18,131.95,132.13,26341.0,120.4834,120.5655,120.3557,120.5199,26341.0
2016-06-21 10:45:00,132.13,132.16,131.9,131.92,13779.0,120.5199,120.5472,120.3101,120.3283,13779.0
2016-06-21 10:50:00,131.91,131.93,131.85,131.92,17114.0,120.3192,120.3374,120.2645,120.3283,17114.0
2016-06-21 10:55:00,131.9,131.95,131.79,131.95,23407.0,120.3101,120.3557,120.2097,120.3557,23407.0
2016-06-21 11:00:00,131.95,132.37,131.95,132.25,39892.0,120.3557,120.7388,120.3557,120.6293,39892.0
2016-06-21 11:05:00,132.25,132.27,132.13,132.19,30466.0,120.6293,120.6476,120.5199,120.5746,30466.0
2016-06-21 11:10:00,132.16,132.32,132.14,132.24,25042.0,120.5472,120.6932,120.529,120.6202,25042.0
2016-06-21 11:15:00,132.26,132.41,132.24,132.26,19994.0,120.6384,120.7753,120.6202,120.6384,19994.0
2016-06-21 11:20:00,132.27,132.27,132.02,132.04,19643.0,120.6476,120.6476,120.4195,120.4378,19643.0
2016-06-21 11:25:00,132.04,132.12,131.96,132.02,19600.0,120.4378,120.5107,120.3648,120.4195,19600.0
2016-06-21 11:30:00,132.02,132.03,131.85,131.86,31423.0,120.4195,120.4286,120.2645,120.2736,31423.0
2016-06-21 11:35:00,131.86,131.92,131.83,131.89,16953.0,120.2736,120.3283,120.2462,120.3009,16953.0
2016-06-21 11:40:00,131.87,131.87,131.81,131.85,25833.0,120.2827,120.2827,120.228,120.2645,25833.0
2016-06-21 11:45:00,131.84,131.84,131.61,131.66,35639.0,120.2553,120.2553,120.0456,120.0912,35639.0
2016-06-21 11:50:00,131.68,131.68,131.51,131.53,35490.0,120.1094,120.1094,119.9543,119.9726,35490.0
2016-06-21 11:55:00,131.51,131.64,131.5,131.62,21451.0,119.9543,120.0729,119.9452,120.0547,21451.0
2016-06-21 12:00:00,131.61,131.77,131.61,131.76,21969.0,120.0456,120.1915,120.0456,120.1824,21969.0
2016-06-21 12:05:00,131.76,131.86,131.71,131.81,15126.0,120.1824,120.2736,120.1368,120.228,15126.0
2016-06-21 12:10:00,131.78,131.83,131.74,131.74,10503.0,120.2006,120.2462,120.1641,120.1641,10503.0
2016-06-21 12:15:00,131.73,131.79,131.68,131.71,22541.0,120.155,120.2097,120.1094,120.1368,22541.0
2016-06-21 12:20:00,131.7,131.74,131.62,131.72,15200.0,120.1276,120.1641,120.0547,120.1459,15200.0
2016-06-21 12:25:00,131.75,131.78,131.67,131.67,6591.0,120.1733,120.2006,120.1003,120.1003,6591.0
2016-06-21 12:30:00,131.7,131.72,131.59,131.63,16802.0,120.1276,120.1459,120.0273,120.0638,16802.0
2016-06-21 12:35:00,131.62,131.74,131.62,131.66,15770.0,120.0547,120.1641,120.0547,120.0912,15770.0
2016-06-21 12:40:00,131.66,131.77,131.65,131.77,11085.0,120.0912,120.1915,120.082,120.1915,11085.0
2016-06-21 12:45:00,131.76,131.79,131.68,131.68,8781.0,120.1824,120.2097,120.1094,120.1094,8781.0
2016-06-21 12:50:00,131.69,131.73,131.63,131.69,11051.0,120.1185,120.155,120.0638,120.1185,11051.0
2016-06-21 12:55:00,131.69,131.75,131.68,131.71,9595.0,120.1185,120.1733,120.1094,120.1368,9595.0
2016-06-21 13:00:00,131.73,131.79,131.72,131.74,11020.0,120.155,120.2097,120.1459,120.1641,11020.0
2016-06-21 13:05:00,131.72,131.86,131.72,131.82,10805.0,120.1459,120.2736,120.1459,120.2371,10805.0
2016-06-21 13:10:00,131.8,131.8,131.71,131.75,19944.0,120.2189,120.2189,120.1368,120.1733,19944.0
2016-06-21 13:15:00,131.78,131.87,131.76,131.83,7596.0,120.2006,120.2827,120.1824,120.2462,7596.0
2016-06-21 13:20:00,131.81,131.82,131.58,131.59,24652.0,120.228,120.2371,120.0182,120.0273,24652.0
2016-06-21 13:25:00,131.61,131.66,131.6,131.6,10620.0,120.0456,120.0912,120.0364,120.0364,10620.0
2016-06-21 13:30:00,131.6,131.79,131.56,131.73,36797.0,120.0364,120.2097,119.9999,120.155,36797.0
2016-06-21 13:35:00,131.7,131.72,131.6,131.64,12679.0,120.1276,120.1459,120.0364,120.0729,12679.0
2016-06-21 13:40:00,131.66,131.74,131.6,131.73,17902.0,120.0912,120.1641,120.0364,120.155,17902.0
2016-06-21 13:45:00,131.72,131.74,131.59,131.66,29890.0,120.1459,120.1641,120.0273,120.0912,29890.0
2016-06-21 13:50:00,131.66,131.76,131.65,131.69,12408.0,120.0912,120.1824,120.082,120.1185,12408.0
2016-06-21 13:55:00,131.73,131.8,131.69,131.8,7425.0,120.155,120.2189,120.1185,120.2189,7425.0
2016-06-21 14:00:00,131.8,131.8,131.71,131.76,14707.0,120.2189,120.2189,120.1368,120.1824,14707.0
2016-06-21 14:05:00,131.77,131.88,131.76,131.81,16712.0,120.1915,120.2918,120.1824,120.228,16712.0
2016-06-21 14:10:00,131.8,131.86,131.75,131.83,10727.0,120.2189,120.2736,120.1733,120.2462,10727.0
2016-06-21 14:15:00,131.89,131.94,131.84,131.92,22223.0,120.3009,120.3466,120.2553,120.3283,22223.0
2016-06-21 14:20:00,131.93,131.95,131.87,131.93,12411.0,120.3374,120.3557,120.2827,120.3374,12411.0
2016-06-21 14:25:00,131.92,132.06,131.87,132.02,35298.0,120.3283,120.456,120.2827,120.4195,35298.0
2016-06-21 14:30:00,132.02,132.05,131.91,132.01,14943.0,120.4195,120.4469,120.3192,120.4104,14943.0
2016-06-21 14:35:00,132.02,132.21,131.99,132.13,28535.0,120.4195,120.5928,120.3922,120.5199,28535.0
2016-06-21 14:40:00,132.14,132.18,132.0,132.0,22029.0,120.529,120.5655,120.4013,120.4013,22029.0
2016-06-21 14:45:00,132.0,132.1,131.98,132.0,21692.0,120.4013,120.4925,120.383,120.4013,21692.0
2016-06-21 14:50:00,131.99,132.06,131.97,131.99,13415.0,120.3922,120.456,120.3739,120.3922,13415.0
2016-06-21 14:55:00,131.97,132.01,131.86,131.9,17537.0,120.3739,120.4104,120.2736,120.3101,17537.0
2016-06-21 15:00:00,131.89,131.93,131.7,131.74,27345.0,120.3009,120.3374,120.1276,120.1641,27345.0
2016-06-21 15:05:00,131.74,131.8,131.69,131.75,34851.0,120.1641,120.2189,120.1185,120.1733,34851.0
2016-06-21 15:10:00,131.76,131.83,131.72,131.8,21792.0,120.1824,120.2462,120.1459,120.2189,21792.0
2016-06-21 15:15:00,131.8,131.94,131.79,131.87,32065.0,120.2189,120.3466,120.2097,120.2827,32065.0
2016-06-21 15:20:00,131.87,131.89,131.74,131.8,24505.0,120.2827,120.3009,120.1641,120.2189,24505.0
2016-06-21 15:25:00,131.78,131.94,131.78,131.91,28781.0,120.2006,120.3466,120.2006,120.3192,28781.0
2016-06-21 15:30:00,131.89,131.93,131.81,131.84,30814.0,120.3009,120.3374,120.228,120.2553,30814.0
2016-06-21 15:35:00,131.84,131.89,131.78,131.8,43228.0,120.2553,120.3009,120.2006,120.2189,43228.0
2016-06-21 15:40:00,131.8,131.81,131.58,131.64,47893.0,120.2189,120.228,120.0182,120.0729,47893.0
2016-06-21 15:45:00,131.64,131.82,131.63,131.8,56726.0,120.0729,120.2371,120.0638,120.2189,56726.0
2016-06-21 15:50:00,131.8,131.82,131.71,131.78,62867.0,120.2189,120.2371,120.1368,120.2006,62867.0
2016-06-21 15:55:00,131.77,131.78,131.48,131.53,156405.0,120.1915,120.2006,119.927,119.9726,156405.0
2016-06-22 09:30:00,132.1,132.58,132.02,132.58,72270.0,120.4925,120.9303,120.4195,120.9303,72270.0
2016-06-22 09:35:00,132.58,132.65,132.33,132.53,58469.0,120.9303,120.9942,120.7023,120.8847,58469.0
2016-06-22 09:40:00,132.5,133.16,132.43,132.86,54637.0,120.8573,121.4594,120.7935,121.1857,54637.0
2016-06-22 09:45:00,132.81,133.01,132.57,132.81,44909.0,121.1401,121.3225,120.9212,121.1401,44909.0
2016-06-22 09:50:00,132.85,132.93,132.52,132.66,42427.0,121.1766,121.2496,120.8756,121.0033,42427.0
2016-06-22 09:55:00,132.65,132.78,132.58,132.68,18186.0,120.9942,121.1127,120.9303,121.0215,18186.0
2016-06-22 10:00:00,132.68,132.88,132.64,132.72,53214.0,121.0215,121.204,120.985,121.058,53214.0
2016-06-22 10:05:00,132.71,132.81,132.65,132.69,31008.0,121.0489,121.1401,120.9942,121.0307,31008.0
2016-06-22 10:10:00,132.68,132.85,132.66,132.81,18411.0,121.0215,121.1766,121.0033,121.1401,18411.0
2016-06-22 10:15:00,132.85,132.89,132.71,132.75,14667.0,121.1766,121.2131,121.0489,121.0854,14667.0
2016-06-22 10:20:00,132.73,132.8,132.6,132.67,23128.0,121.0671,121.131,120.9486,121.0124,23128.0
2016-06-22 10:25:00,132.67,132.9,132.63,132.9,22599.0,121.0124,121.2222,120.9759,121.2222,22599.0
2016-06-22 10:30:00,132.86,132.92,132.74,132.91,35431.0,121.1857,121.2404,121.0763,121.2313,35431.0
2016-06-22 10:35:00,132.92,132.94,132.79,132.9,28917.0,121.2404,121.2587,121.1219,121.2222,28917.0
2016-06-22 10:40:00,132.88,133.09,132.83,132.99,82399.0,121.204,121.3955,121.1584,121.3043,82399.0
2016-06-22 10:45:00,133.0,133.05,132.87,132.91,24212.0,121.3134,121.359,121.1948,121.2313,24212.0
2016-06-22 10:50:00,132.91,132.98,132.84,132.9,19896.0,121.2313,121.2952,121.1675,121.2222,19896.0
2016-06-22 10:55:00,132.91,133.02,132.87,132.89,26726.0,121.2313,121.3317,121.1948,121.2131,26726.0
2016-06-22 11:00:00,132.92,132.94,132.78,132.78,17129.0,121.2404,121.2587,121.1127,121.1127,17129.0
2016-06-22 11:05:00,132.78,132.79,132.64,132.68,22485.0,121.1127,121.1219,120.985,121.0215,22485.0
2016-06-22 11:10:00,132.7,132.78,132.65,132.67,15727.0,121.0398,121.1127,120.9942,121.0124,15727.0
2016-06-22 11:15:00,132.66,132.75,132.63,132.71,18363.0,121.0033,121.0854,120.9759,121.0489,18363.0
2016-06-22 11:20:00,132.72,132.78,132.63,132.71,14391.0,121.058,121.1127,120.9759,121.0489,14391.0
2016-06-22 11:25:00,132.71,132.99,132.7,132.93,24399.0,121.0489,121.3043,121.0398,121.2496,24399.0
2016-06-22 11:30:00,132.93,132.96,132.39,132.45,35942.0,121.2496,121.2769,120.757,120.8117,35942.0
2016-06-22 11:35:00,132.44,132.63,132.41,132.56,20691.0,120.8026,120.9759,120.7753,120.9121,20691.0
2016-06-22 11:40:00,132.53,132.57,132.44,132.57,21752.0,120.8847,120.9212,120.8026,120.9212,21752.0
2016-06-22 11:45:00,132.57,132.62,132.5,132.53,20566.0,120.9212,120.9668,120.8573,120.8847,20566.0
2016-06-22 11:50:00,132.5,132.53,132.4,132.51,14044.0,120.8573,120.8847,120.7661,120.8665,14044.0
2016-06-22 11:55:00,132.49,132.55,132.44,132.5,14753.0,120.8482,120.903,120.8026,120.8573,14753.0
2016-06-22 12:00:00,132.49,132.54,132.41,132.43,20676.0,120.8482,120.8938,120.7753,120.7935,20676.0
2016-06-22 12:05:00,132.44,132.45,132.23,132.26,32760.0,120.8026,120.8117,120.6111,120.6384,32760.0
2016-06-22 12:10:00,132.25,132.33,132.24,132.29,15456.0,120.6293,120.7023,120.6202,120.6658,15456.0
2016-06-22 12:15:00,132.29,132.37,132.23,132.32,20000.0,120.6658,120.7388,120.6111,120.6932,20000.0
2016-06-22 12:20:00,132.31,132.32,131.94,131.94,21101.0,120.684,120.6932,120.3466,120.3466,21101.0
2016-06-22 12:25:00,131.93,132.08,131.92,132.07,15373.0,120.3374,120.4743,120.3283,120.4651,15373.0
2016-06-22 12:30:00,132.1,132.17,132.04,132.16,20566.0,120.4925,120.5563,120.4378,120.5472,20566.0
2016-06-22 12:35:00,132.16,132.17,132.0,132.02,20216.0,120.5472,120.5563,120.4013,120.4195,20216.0
2016-06-22 12:40:00,132.02,132.06,131.88,131.89,32472.0,120.4195,120.456,120.2918,120.3009,32472.0
2016-06-22 12:45:00,131.9,131.98,131.79,131.98,20762.0,120.3101,120.383,120.2097,120.383,20762.0
2016-06-22 12:50:00,131.97,132.02,131.91,131.92,21969.0,120.3739,120.4195,120.3192,120.3283,21969.0
2016-06-22 12:55:00,131.91,132.16,131.89,132.11,27959.0,120.3192,120.5472,120.3009,120.5016,27959.0
2016-06-22 13:00:00,132.1,132.12,131.93,131.97,32063.0,120.4925,120.5107,120.3374,120.3739,32063.0
2016-06-22 13:05:00,131.97,132.0,131.71,131.73,21986.0,120.3739,120.4013,120.1368,120.155,21986.0
2016-06-22 13:10:00,131.72,131.78,131.61,131.78,17493.0,120.1459,120.2006,120.0456,120.2006,17493.0
2016-06-22 13:15:00,131.79,131.81,131.66,131.71,18277.0,120.2097,120.228,120.0912,120.1368,18277.0
2016-06-22 13:20:00,131.71,131.79,131.67,131.74,38983.0,120.1368,120.2097,120.1003,120.1641,38983.0
2016-06-22 13:25:00,131.77,131.88,131.77,131.83,31946.0,120.1915,120.2918,120.1915,120.2462,31946.0
2016-06-22 13:30:00,131.81,131.91,131.77,131.84,16776.0,120.228,120.3192,120.1915,120.2553,16776.0
2016-06-22 13:35:00,131.82,131.93,131.79,131.92,16017.0,120.2371,120.3374,120.2097,120.3283,16017.0
2016-06-22 13:40:00,131.92,132.0,131.89,131.99,8988.0,120.3283,120.4013,120.3009,120.3922,8988.0
2016-06-22 13:45:00,131.99,132.02,131.92,131.94,18826.0,120.3922,120.4195,120.3283,120.3466,18826.0
2016-06-22 13:50:00,131.94,132.03,131.94,131.99,14050.0,120.3466,120.4286,120.3466,120.3922,14050.0
2016-06-22 13:55:00,131.98,132.01,131.92,131.92,13800.0,120.383,120.4104,120.3283,120.3283,13800.0
2016-06-22 14:00:00,131.91,132.09,131.89,132.04,18342.0,120.3192,120.4834,120.3009,120.4378,18342.0
2016-06-22 14:05:00,132.04,132.15,131.99,132.03,27874.0,120.4378,120.5381,120.3922,120.4286,27874.0
2016-06-22 14:10:00,132.02,132.04,131.95,132.02,18823.0,120.4195,120.4378,120.3557,120.4195,18823.0
2016-06-22 14:15:00,132.02,132.09,131.96,131.96,17125.0,120.4195,120.4834,120.3648,120.3648,17125.0
2016-06-22 14:20:00,131.93,132.02,131.88,132.01,13259.0,120.3374,120.4195,120.2918,120.4104,13259.0
2016-06-22 14:25:00,132.02,132.06,131.96,131.96,20126.0,120.4195,120.456,120.3648,120.3648,20126.0
2016-06-22 14:30:00,131.97,132.06,131.89,131.94,16196.0,120.3739,120.456,120.3009,120.3466,16196.0
2016-06-22 14:35:00,131.92,131.94,131.82,131.86,15362.0,120.3283,120.3466,120.2371,120.2736,15362.0
2016-06-22 14:40:00,131.86,131.95,131.82,131.88,24412.0,120.2736,120.3557,120.2371,120.2918,24412.0
2016-06-22 14:45:00,131.89,131.98,131.87,131.98,35403.0,120.3009,120.383,120.2827,120.383,35403.0
2016-06-22 14:50:00,131.98,132.1,131.95,132.06,19938.0,120.383,120.4925,120.3557,120.456,19938.0
2016-06-22 14:55:00,132.06,132.07,131.98,132.04,12730.0,120.456,120.4651,120.383,120.4378,12730.0
2016-06-22 15:00:00,132.03,132.24,132.03,132.15,24519.0,120.4286,120.6202,120.4286,120.5381,24519.0
2016-06-22 15:05:00,132.16,132.2,131.98,132.01,25073.0,120.5472,120.5837,120.383,120.4104,25073.0
2016-06-22 15:10:00,132.01,132.17,131.99,132.12,46732.0,120.4104,120.5563,120.3922,120.5107,46732.0
2016-06-22 15:15:00,132.14,132.22,132.11,132.15,29782.0,120.529,120.602,120.5016,120.5381,29782.0
2016-06-22 15:20:00,132.13,132.17,132.06,132.15,33017.0,120.5199,120.5563,120.456,120.5381,33017.0
2016-06-22 15:25:00,132.15,132.19,132.07,132.08,31859.0,120.5381,120.5746,120.4651,120.4743,31859.0
2016-06-22 15:30:00,132.08,132.09,131.96,132.0,21827.0,120.4743,120.4834,120.3648,120.4013,21827.0
2016-06-22 15:35:00,131.99,132.05,131.86,131.97,31828.0,120.3922,120.4469,120.2736,120.3739,31828.0
2016-06-22 15:40:00,131.98,132.06,131.84,131.86,41077.0,120.383,120.456,120.2553,120.2736,41077.0
2016-06-22 15:45:00,131.87,131.98,131.76,131.79,44538.0,120.2827,120.383,120.1824,120.2097,44538.0
2016-06-22 15:50:00,131.79,131.89,131.69,131.88,54480.0,120.2097,120.3009,120.1185,120.2918,54480.0
2016-06-22 15:55:00,131.87,131.89,131.58,131.78,130164.0,120.2827,120.3009,120.0182,120.2006,130164.0
2016-06-23 09:30:00,133.91,134.5,133.54,133.99,226290.0,122.1435,122.6816,121.806,122.2164,226290.0
2016-06-23 09:35:00,133.93,134.55,133.85,134.48,142220.0,122.1617,122.7272,122.0887,122.6634,142220.0
2016-06-23 09:40:00,134.51,134.53,134.12,134.25,97442.0,122.6907,122.709,122.335,122.4536,97442.0
2016-06-23 09:45:00,134.23,134.24,133.7,133.94,51021.0,122.4353,122.4445,121.9519,122.1708,51021.0
2016-06-23 09:50:00,133.9,133.93,133.19,133.31,98113.0,122.1343,122.1617,121.4867,121.5962,98113.0
2016-06-23 09:55:00,133.35,133.76,133.32,133.66,32131.0,121.6327,122.0066,121.6053,121.9154,32131.0
2016-06-23 10:00:00,133.65,133.8,133.45,133.73,46488.0,121.9063,122.0431,121.7239,121.9793,46488.0
2016-06-23 10:05:00,133.73,133.85,133.66,133.72,44630.0,121.9793,122.0887,121.9154,121.9701,44630.0
2016-06-23 10:10:00,133.72,133.78,133.64,133.71,28858.0,121.9701,122.0249,121.8972,121.961,28858.0
2016-06-23 10:15:00,133.72,133.86,133.66,133.73,39176.0,121.9701,122.0978,121.9154,121.9793,39176.0
2016-06-23 10:20:00,133.72,133.9,133.7,133.81,21808.0,121.9701,122.1343,121.9519,122.0522,21808.0
2016-06-23 10:25:00,133.85,133.92,133.67,133.71,29616.0,122.0887,122.1526,121.9245,121.961,29616.0
2016-06-23 10:30:00,133.7,133.72,133.47,133.59,48811.0,121.9519,121.9701,121.7421,121.8516,48811.0
2016-06-23 10:35:00,133.59,133.7,133.51,133.7,24650.0,121.8516,121.9519,121.7786,121.9519,24650.0
2016-06-23 10:40:00,133.7,133.71,133.6,133.64,16518.0,121.9519,121.961,121.8607,121.8972,16518.0
2016-06-23 10:45:00,133.65,133.66,133.52,133.58,18444.0,121.9063,121.9154,121.7877,121.8424,18444.0
2016-06-23 10:50:00,133.64,133.84,133.62,133.83,22840.0,121.8972,122.0796,121.8789,122.0705,22840.0
2016-06-23 10:55:00,133.84,133.99,133.75,133.83,28358.0,122.0796,122.2164,121.9975,122.0705,28358.0
2016-06-23 11:00:00,133.81,134.0,133.81,133.99,19379.0,122.0522,122.2255,122.0522,122.2164,19379.0
2016-06-23 11:05:00,134.0,134.02,133.79,133.93,41268.0,122.2255,122.2438,122.034,122.1617,41268.0
2016-06-23 11:10:00,133.93,134.13,133.92,134.06,30752.0,122.1617,122.3441,122.1526,122.2803,30752.0
2016-06-23 11:15:00,134.09,134.28,134.06,134.24,25474.0,122.3076,122.4809,122.2803,122.4445,25474.0
2016-06-23 11:20:00,134.26,134.33,134.19,134.31,17001.0,122.4627,122.5265,122.3988,122.5083,17001.0
2016-06-23 11:25:00,134.32,134.45,134.26,134.43,26157.0,122.5174,122.636,122.4627,122.6178,26157.0
2016-06-23 11:30:00,134.42,134.49,134.39,134.46,28455.0,122.6086,122.6725,122.5813,122.6451,28455.0
2016-06-23 11:35:00,134.48,134.52,134.43,134.51,30788.0,122.6634,122.6999,122.6178,122.6907,30788.0
2016-06-23 11:40:00,134.52,134.53,134.26,134.28,30010.0,122.6999,122.709,122.4627,122.4809,30010.0
2016-06-23 11:45:00,134.32,134.32,134.17,134.25,25811.0,122.5174,122.5174,122.3806,122.4536,25811.0
2016-06-23 11:50:00,134.26,134.4,134.25,134.31,25085.0,122.4627,122.5904,122.4536,122.5083,25085.0
2016-06-23 11:55:00,134.3,134.48,134.28,134.48,20983.0,122.4992,122.6634,122.4809,122.6634,20983.0
2016-06-23 12:00:00,134.48,134.55,134.32,134.34,40472.0,122.6634,122.7272,122.5174,122.5357,40472.0
2016-06-23 12:05:00,134.34,134.43,134.32,134.41,32629.0,122.5357,122.6178,122.5174,122.5995,32629.0
2016-06-23 12:10:00,134.42,134.5,134.4,134.45,21908.0,122.6086,122.6816,122.5904,122.636,21908.0
2016-06-23 12:15:00,134.44,134.49,134.33,134.35,74369.0,122.6269,122.6725,122.5265,122.5448,74369.0
2016-06-23 12:20:00,134.35,134.35,134.02,134.03,52022.0,122.5448,122.5448,122.2438,122.2529,52022.0
2016-06-23 12:25:00,134.05,134.08,133.72,133.83,109317.0,122.2712,122.2985,121.9701,122.0705,109317.0
2016-06-23 12:30:00,133.82,133.82,133.25,133.29,127736.0,122.0614,122.0614,121.5414,121.5779,127736.0
2016-06-23 12:35:00,133.28,133.46,133.28,133.37,74393.0,121.5688,121.733,121.5688,121.6509,74393.0
2016-06-23 12:40:00,133.42,133.59,133.41,133.43,59000.0,121.6965,121.8516,121.6874,121.7056,59000.0
2016-06-23 12:45:00,133.42,133.44,132.82,132.89,113931.0,121.6965,121.7148,121.1492,121.2131,113931.0
2016-06-23 12:50:00,132.94,133.23,132.91,133.03,50624.0,121.2587,121.5232,121.2313,121.3408,50624.0
2016-06-23 12:55:00,133.07,133.17,132.75,132.95,61694.0,121.3773,121.4685,121.0854,121.2678,61694.0
2016-06-23 13:00:00,132.97,133.1,132.73,132.8,62047.0,121.286,121.4046,121.0671,121.131,62047.0
2016-06-23 13:05:00,132.77,132.93,132.74,132.93,67291.0,121.1036,121.2496,121.0763,121.2496,67291.0
2016-06-23 13:10:00,132.93,133.0,132.77,132.85,57330.0,121.2496,121.3134,121.1036,121.1766,57330.0
2016-06-23 13:15:00,132.85,133.09,132.8,133.07,29808.0,121.1766,121.3955,121.131,121.3773,29808.0
2016-06-23 13:20:00,133.04,133.13,133.0,133.03,12702.0,121.3499,121.432,121.3134,121.3408,12702.0
2016-06-23 13:25:00,133.01,133.25,132.95,133.21,18157.0,121.3225,121.5414,121.2678,121.505,18157.0
2016-06-23 13:30:00,133.21,133.25,133.12,133.13,30297.0,121.505,121.5414,121.4229,121.432,30297.0
2016-06-23 13:35:00,133.11,133.25,133.1,133.12,29007.0,121.4137,121.5414,121.4046,121.4229,29007.0
2016-06-23 13:40:00,133.09,133.19,133.06,133.1,27448.0,121.3955,121.4867,121.3681,121.4046,27448.0
2016-06-23 13:45:00,133.1,133.23,133.07,133.19,19688.0,121.4046,121.5232,121.3773,121.4867,19688.0
2016-06-23 13:50:00,133.2,133.24,133.13,133.2,39510.0,121.4958,121.5323,121.432,121.4958,39510.0
2016-06-23 13:55:00,133.21,133.25,133.04,133.06,34204.0,121.505,121.5414,121.3499,121.3681,34204.0
2016-06-23 14:00:00,133.06,133.07,132.9,133.05,21166.0,121.3681,121.3773,121.2222,121.359,21166.0
2016-06-23 14:05:00,133.07,133.21,132.99,133.16,32115.0,121.3773,121.505,121.3043,121.4594,32115.0
2016-06-23 14:10:00,133.18,133.23,133.12,133.2,15411.0,121.4776,121.5232,121.4229,121.4958,15411.0
2016-06-23 14:15:00,133.18,133.24,133.15,133.23,19991.0,121.4776,121.5323,121.4502,121.5232,19991.0
2016-06-23 14:20:00,133.23,133.25,133.1,133.11,22557.0,121.5232,121.5414,121.4046,121.4137,22557.0
2016-06-23 14:25:00,133.13,133.16,133.04,133.06,26627.0,121.432,121.4594,121.3499,121.3681,26627.0
2016-06-23 14:30:00,133.02,133.17,133.02,133.08,26652.0,121.3317,121.4685,121.3317,121.3864,26652.0
2016-06-23 14:35:00,133.09,133.15,132.96,133.1,27331.0,121.3955,121.4502,121.2769,121.4046,27331.0
2016-06-23 14:40:00,133.1,133.14,133.05,133.07,13283.0,121.4046,121.4411,121.359,121.3773,13283.0
2016-06-23 14:45:00,133.08,133.23,133.06,133.17,16891.0,121.3864,121.5232,121.3681,121.4685,16891.0
2016-06-23 14:50:00,133.16,133.26,133.16,133.23,22274.0,121.4594,121.5506,121.4594,121.5232,22274.0
2016-06-23 14:55:00,133.23,133.26,133.06,133.12,23302.0,121.5232,121.5506,121.3681,121.4229,23302.0
2016-06-23 15:00:00,133.1,133.25,133.1,133.14,22198.0,121.4046,121.5414,121.4046,121.4411,22198.0
2016-06-23 15:05:00,133.13,133.22,133.1,133.2,29270.0,121.432,121.5141,121.4046,121.4958,29270.0
2016-06-23 15:10:00,133.19,133.26,133.18,133.25,23940.0,121.4867,121.5506,121.4776,121.5414,23940.0
2016-06-23 15:15:00,133.23,133.23,133.06,133.06,38635.0,121.5232,121.5232,121.3681,121.3681,38635.0
2016-06-23 15:20:00,133.07,133.16,133.06,133.06,24716.0,121.3773,121.4594,121.3681,121.3681,24716.0
2016-06-23 15:25:00,133.06,133.18,133.03,133.16,24419.0,121.3681,121.4776,121.3408,121.4594,24419.0
2016-06-23 15:30:00,133.17,133.22,133.09,133.18,29132.0,121.4685,121.5141,121.3955,121.4776,29132.0
2016-06-23 15:35:00,133.18,133.26,133.1,133.13,42119.0,121.4776,121.5506,121.4046,121.432,42119.0
2016-06-23 15:40:00,133.12,133.24,133.08,133.23,62783.0,121.4229,121.5323,121.3864,121.5232,62783.0
2016-06-23 15:45:00,133.22,133.26,133.16,133.19,68540.0,121.5141,121.5506,121.4594,121.4867,68540.0
2016-06-23 15:50:00,133.19,133.51,133.19,133.48,103701.0,121.4867,121.7786,121.4867,121.7512,103701.0
2016-06-23 15:55:00,133.48,133.56,133.36,133.56,153807.0,121.7512,121.8242,121.6418,121.8242,153807.0
2016-06-24 09:30:00,128.14,128.31,127.51,127.8,357233.0,116.8805,117.0355,116.3058,116.5703,357233.0
2016-06-24 09:35:00,127.82,128.26,127.6,128.24,192400.0,116.5886,116.9899,116.3879,116.9717,192400.0
2016-06-24 09:40:00,128.25,128.36,127.92,128.33,211924.0,116.9808,117.0811,116.6798,117.0538,211924.0
2016-06-24 09:45:00,128.28,128.32,127.93,128.0,136520.0,117.0082,117.0446,116.6889,116.7528,136520.0
2016-06-24 09:50:00,127.98,128.12,127.2,128.09,210313.0,116.7345,116.8622,116.0231,116.8349,210313.0
2016-06-24 09:55:00,128.11,128.44,128.02,128.22,174912.0,116.8531,117.1541,116.771,116.9534,174912.0
2016-06-24 10:00:00,128.22,128.95,128.14,128.86,137780.0,116.9534,117.6193,116.8805,117.5372,137780.0
2016-06-24 10:05:00,128.86,129.26,128.67,129.26,153065.0,117.5372,117.902,117.3639,117.902,153065.0
2016-06-24 10:10:00,129.26,129.39,129.0,129.08,113873.0,117.902,118.0206,117.6649,117.7379,113873.0
2016-06-24 10:15:00,129.08,129.18,128.97,129.09,86436.0,117.7379,117.8291,117.6375,117.747,86436.0
2016-06-24 10:20:00,129.09,129.16,128.88,129.01,89215.0,117.747,117.8108,117.5554,117.674,89215.0
2016-06-24 10:25:00,128.97,128.97,128.67,128.76,107826.0,117.6375,117.6375,117.3639,117.446,107826.0
2016-06-24 10:30:00,128.78,128.86,128.58,128.61,73552.0,117.4642,117.5372,117.2818,117.3092,73552.0
2016-06-24 10:35:00,128.63,128.85,128.56,128.82,70352.0,117.3274,117.5281,117.2636,117.5007,70352.0
2016-06-24 10:40:00,128.83,128.84,128.33,128.61,82368.0,117.5098,117.5189,117.0538,117.3092,82368.0
2016-06-24 10:45:00,128.59,128.7,128.36,128.46,84237.0,117.2909,117.3913,117.0811,117.1723,84237.0
2016-06-24 10:50:00,128.44,128.51,128.36,128.42,64874.0,117.1541,117.2179,117.0811,117.1359,64874.0
2016-06-24 10:55:00,128.43,128.45,128.01,128.01,67873.0,117.145,117.1632,116.7619,116.7619,67873.0
2016-06-24 11:00:00,128.0,128.08,127.5,127.55,128139.0,116.7528,116.8257,116.2967,116.3423,128139.0
2016-06-24 11:05:00,127.56,127.96,127.5,127.93,66105.0,116.3514,116.7163,116.2967,116.6889,66105.0
2016-06-24 11:10:00,127.94,127.94,127.65,127.79,65320.0,116.698,116.698,116.4335,116.5612,65320.0
2016-06-24 11:15:00,127.77,127.8,127.4,127.43,111771.0,116.543,116.5703,116.2055,116.2328,111771.0
2016-06-24 11:20:00,127.42,127.45,127.05,127.05,78217.0,116.2237,116.2511,115.8862,115.8862,78217.0
2016-06-24 11:25:00,127.06,127.42,127.03,127.32,57284.0,115.8954,116.2237,115.868,116.1325,57284.0
2016-06-24 11:30:00,127.32,127.63,127.3,127.48,50085.0,116.1325,116.4153,116.1143,116.2785,50085.0
2016-06-24 11:35:00,127.49,127.57,127.38,127.48,47517.0,116.2876,116.3605,116.1872,116.2785,47517.0
2016-06-24 11:40:00,127.48,127.63,127.31,127.54,59508.0,116.2785,116.4153,116.1234,116.3332,59508.0
2016-06-24 11:45:00,127.56,127.74,127.45,127.53,98109.0,116.3514,116.5156,116.2511,116.3241,98109.0
2016-06-24 11:50:00,127.57,127.63,127.46,127.52,51279.0,116.3605,116.4153,116.2602,116.3149,51279.0
2016-06-24 11:55:00,127.55,127.65,127.51,127.55,51108.0,116.3423,116.4335,116.3058,116.3423,51108.0
2016-06-24 12:00:00,127.56,127.68,127.4,127.47,59560.0,116.3514,116.4609,116.2055,116.2693,59560.0
2016-06-24 12:05:00,127.48,127.62,127.33,127.34,72512.0,116.2785,116.4061,116.1416,116.1508,72512.0
2016-06-24 12:10:00,127.36,127.36,127.09,127.14,51540.0,116.169,116.169,115.9227,115.9683,51540.0
2016-06-24 12:15:00,127.14,127.16,127.03,127.13,58082.0,115.9683,115.9866,115.868,115.9592,58082.0
2016-06-24 12:20:00,127.09,127.26,127.06,127.11,54350.0,115.9227,116.0778,115.8954,115.941,54350.0
2016-06-24 12:25:00,127.1,127.21,127.1,127.15,42556.0,115.9318,116.0322,115.9318,115.9774,42556.0
2016-06-24 12:30:00,127.15,127.26,127.0,127.01,65687.0,115.9774,116.0778,115.8406,115.8497,65687.0
2016-06-24 12:35:00,127.01,127.18,127.0,127.12,40224.0,115.8497,116.0048,115.8406,115.9501,40224.0
2016-06-24 12:40:00,127.12,127.13,126.95,127.01,81292.0,115.9501,115.9592,115.795,115.8497,81292.0
2016-06-24 12:45:00,127.01,127.02,126.82,126.88,65893.0,115.8497,115.8589,115.6764,115.7312,65893.0
2016-06-24 12:50:00,126.89,127.08,126.89,127.07,53241.0,115.7403,115.9136,115.7403,115.9045,53241.0
2016-06-24 12:55:00,127.09,127.15,126.95,127.07,81064.0,115.9227,115.9774,115.795,115.9045,81064.0
2016-06-24 13:00:00,127.06,127.25,127.04,127.16,61464.0,115.8954,116.0687,115.8771,115.9866,61464.0
2016-06-24 13:05:00,127.15,127.17,127.01,127.05,39933.0,115.9774,115.9957,115.8497,115.8862,39933.0
2016-06-24 13:10:00,127.06,127.24,127.02,127.22,55865.0,115.8954,116.0595,115.8589,116.0413,55865.0
2016-06-24 13:15:00,127.25,127.34,127.06,127.11,46284.0,116.0687,116.1508,115.8954,115.941,46284.0
2016-06-24 13:20:00,127.1,127.16,126.95,127.04,51892.0,115.9318,115.9866,115.795,115.8771,51892.0
2016-06-24 13:25:00,127.02,127.12,126.99,127.1,30322.0,115.8589,115.9501,115.8315,115.9318,30322.0
2016-06-24 13:30:00,127.09,127.14,126.94,127.04,86236.0,115.9227,115.9683,115.7859,115.8771,86236.0
2016-06-24 13:35:00,127.05,127.16,126.96,126.96,47196.0,115.8862,115.9866,115.8041,115.8041,47196.0
2016-06-24 13:40:00,126.96,126.98,126.8,126.81,50534.0,115.8041,115.8224,115.6582,115.6673,50534.0
2016-06-24 13:45:00,126.81,126.82,126.62,126.72,43418.0,115.6673,115.6764,115.494,115.5852,43418.0
2016-06-24 13:50:00,126.72,126.88,126.67,126.85,38150.0,115.5852,115.7312,115.5396,115.7038,38150.0
2016-06-24 13:55:00,126.85,126.94,126.72,126.87,36865.0,115.7038,115.7859,115.5852,115.7221,36865.0
2016-06-24 14:00:00,126.89,127.02,126.86,126.95,33528.0,115.7403,115.8589,115.7129,115.795,33528.0
2016-06-24 14:05:00,126.96,127.13,126.86,127.07,89718.0,115.8041,115.9592,115.7129,115.9045,89718.0
2016-06-24 14:10:00,127.07,127.14,127.0,127.09,48644.0,115.9045,115.9683,115.8406,115.9227,48644.0
2016-06-24 14:15:00,127.08,127.1,127.0,127.01,122157.0,115.9136,115.9318,115.8406,115.8497,122157.0
2016-06-24 14:20:00,127.0,127.03,126.85,126.85,108680.0,115.8406,115.868,115.7038,115.7038,108680.0
2016-06-24 14:25:00,126.88,126.91,126.75,126.8,51752.0,115.7312,115.7585,115.6126,115.6582,51752.0
2016-06-24 14:30:00,126.8,126.81,126.69,126.73,42648.0,115.6582,115.6673,115.5579,115.5944,42648.0
2016-06-24 14:35:00,126.71,127.0,126.69,126.94,82650.0,115.5761,115.8406,115.5579,115.7859,82650.0
2016-06-24 14:40:00,126.94,126.97,126.86,126.88,71516.0,115.7859,115.8133,115.7129,115.7312,71516.0
2016-06-24 14:45:00,126.89,126.89,126.66,126.87,49377.0,115.7403,115.7403,115.5305,115.7221,49377.0
2016-06-24 14:50:00,126.88,127.06,126.75,127.05,57669.0,115.7312,115.8954,115.6126,115.8862,57669.0
2016-06-24 14:55:00,127.02,127.21,126.87,126.91,44731.0,115.8589,116.0322,115.7221,115.7585,44731.0
2016-06-24 15:00:00,126.88,127.03,126.81,127.0,42233.0,115.7312,115.868,115.6673,115.8406,42233.0
2016-06-24 15:05:00,127.01,127.02,126.85,126.89,78959.0,115.8497,115.8589,115.7038,115.7403,78959.0
2016-06-24 15:10:00,126.87,126.87,126.5,126.6,60512.0,115.7221,115.7221,115.3846,115.4758,60512.0
2016-06-24 15:15:00,126.57,126.59,126.21,126.31,90555.0,115.4484,115.4667,115.12,115.2113,90555.0
2016-06-24 15:20:00,126.31,126.5,126.27,126.37,52812.0,115.2113,115.3846,115.1748,115.266,52812.0
2016-06-24 15:25:00,126.39,126.51,126.3,126.35,71155.0,115.2842,115.3937,115.2021,115.2477,71155.0
2016-06-24 15:30:00,126.33,126.54,126.27,126.52,112825.0,115.2295,115.421,115.1748,115.4028,112825.0
2016-06-24 15:35:00,126.51,126.77,126.3,126.39,117371.0,115.3937,115.6308,115.2021,115.2842,117371.0
2016-06-24 15:40:00,126.39,126.67,126.34,126.61,112658.0,115.2842,115.5396,115.2386,115.4849,112658.0
2016-06-24 15:45:00,126.63,126.83,126.59,126.7,134583.0,115.5031,115.6856,115.4667,115.567,134583.0
2016-06-24 15:50:00,126.7,127.15,126.69,127.06,158576.0,115.567,115.9774,115.5579,115.8954,158576.0
2016-06-24 15:55:00,127.06,127.09,126.38,126.49,302586.0,115.8954,115.9227,115.2751,115.3754,302586.0
2016-06-27 09:30:00,125.68,125.75,124.93,125.65,178473.0,114.6366,114.7005,113.9525,114.6093,178473.0
2016-06-27 09:35:00,125.67,125.67,124.7,125.21,90563.0,114.6275,114.6275,113.7427,114.2079,90563.0
2016-06-27 09:40:00,125.23,125.23,124.65,124.73,67581.0,114.2262,114.2262,113.6971,113.7701,67581.0
2016-06-27 09:45:00,124.72,124.94,124.27,124.38,80560.0,113.761,113.9616,113.3505,113.4508,80560.0
2016-06-27 09:50:00,124.37,124.54,123.91,123.95,92275.0,113.4417,113.5968,113.0221,113.0586,92275.0
2016-06-27 09:55:00,123.96,124.25,123.88,123.97,74449.0,113.0678,113.3323,112.9948,113.0769,74449.0
2016-06-27 10:00:00,123.98,124.2,123.52,123.59,150627.0,113.086,113.2867,112.6664,112.7303,150627.0
2016-06-27 10:05:00,123.64,123.72,123.33,123.45,69707.0,112.7759,112.8488,112.4931,112.6026,69707.0
2016-06-27 10:10:00,123.41,123.45,123.22,123.42,65929.0,112.5661,112.6026,112.3928,112.5752,65929.0
2016-06-27 10:15:00,123.41,123.54,123.25,123.51,120034.0,112.5661,112.6847,112.4201,112.6573,120034.0
2016-06-27 10:20:00,123.54,123.81,123.45,123.53,91685.0,112.6847,112.9309,112.6026,112.6755,91685.0
2016-06-27 10:25:00,123.55,123.62,123.33,123.45,48684.0,112.6938,112.7576,112.4931,112.6026,48684.0
2016-06-27 10:30:00,123.45,123.81,123.37,123.77,98483.0,112.6026,112.9309,112.5296,112.8944,98483.0
2016-06-27 10:35:00,123.79,124.0,123.63,123.72,122398.0,112.9127,113.1042,112.7667,112.8488,122398.0
2016-06-27 10:40:00,123.73,123.8,123.61,123.63,79110.0,112.858,112.9218,112.7485,112.7667,79110.0
2016-06-27 10:45:00,123.61,123.61,123.29,123.34,57148.0,112.7485,112.7485,112.4566,112.5022,57148.0
2016-06-27 10:50:00,123.33,123.35,122.88,122.97,134213.0,112.4931,112.5114,112.0826,112.1647,134213.0
2016-06-27 10:55:00,122.98,123.05,122.8,122.92,76343.0,112.1739,112.2377,112.0097,112.1191,76343.0
2016-06-27 11:00:00,122.92,123.15,122.84,123.04,80789.0,112.1191,112.3289,112.0462,112.2286,80789.0
2016-06-27 11:05:00,123.01,123.18,122.96,123.02,52722.0,112.2012,112.3563,112.1556,112.2103,52722.0
2016-06-27 11:10:00,123.01,123.18,122.85,123.02,64314.0,112.2012,112.3563,112.0553,112.2103,64314.0
2016-06-27 11:15:00,122.99,123.22,122.93,123.09,49246.0,112.183,112.3928,112.1283,112.2742,49246.0
2016-06-27 11:20:00,123.1,123.12,122.79,122.88,58400.0,112.2833,112.3016,112.0006,112.0826,58400.0
2016-06-27 11:25:00,122.89,123.42,122.83,123.41,50532.0,112.0918,112.5752,112.037,112.5661,50532.0
2016-06-27 11:30:00,123.4,123.74,123.36,123.66,54319.0,112.557,112.8671,112.5205,112.7941,54319.0
2016-06-27 11:35:00,123.69,123.75,123.58,123.64,57472.0,112.8215,112.8762,112.7211,112.7759,57472.0
2016-06-27 11:40:00,123.66,123.77,123.57,123.69,47451.0,112.7941,112.8944,112.712,112.8215,47451.0
2016-06-27 11:45:00,123.69,123.82,123.59,123.78,39015.0,112.8215,112.9401,112.7303,112.9036,39015.0
2016-06-27 11:50:00,123.81,123.86,123.6,123.8,39857.0,112.9309,112.9765,112.7394,112.9218,39857.0
2016-06-27 11:55:00,123.8,123.93,123.58,123.67,33999.0,112.9218,113.0404,112.7211,112.8032,33999.0
2016-06-27 12:00:00,123.67,123.69,123.53,123.64,32740.0,112.8032,112.8215,112.6755,112.7759,32740.0
2016-06-27 12:05:00,123.67,123.72,123.55,123.63,34544.0,112.8032,112.8488,112.6938,112.7667,34544.0
2016-06-27 12:10:00,123.64,123.67,123.44,123.57,28756.0,112.7759,112.8032,112.5934,112.712,28756.0
2016-06-27 12:15:00,123.57,123.7,123.5,123.5,40558.0,112.712,112.8306,112.6482,112.6482,40558.0
2016-06-27 12:20:00,123.5,123.56,123.37,123.56,21460.0,112.6482,112.7029,112.5296,112.7029,21460.0
2016-06-27 12:25:00,123.54,123.63,123.49,123.6,25136.0,112.6847,112.7667,112.639,112.7394,25136.0
2016-06-27 12:30:00,123.61,123.67,123.45,123.48,30694.0,112.7485,112.8032,112.6026,112.6299,30694.0
2016-06-27 12:35:00,123.5,123.53,123.29,123.32,23361.0,112.6482,112.6755,112.4566,112.484,23361.0
2016-06-27 12:40:00,123.3,123.31,123.16,123.16,25403.0,112.4657,112.4749,112.338,112.338,25403.0
2016-06-27 12:45:00,123.17,123.37,123.14,123.37,29942.0,112.3472,112.5296,112.3198,112.5296,29942.0
2016-06-27 12:50:00,123.34,123.39,123.18,123.25,34347.0,112.5022,112.5478,112.3563,112.4201,34347.0
2016-06-27 12:55:00,123.22,123.34,123.16,123.27,49225.0,112.3928,112.5022,112.338,112.4384,49225.0
2016-06-27 13:00:00,123.28,123.48,123.25,123.42,44262.0,112.4475,112.6299,112.4201,112.5752,44262.0
2016-06-27 13:05:00,123.43,123.44,123.27,123.32,40900.0,112.5843,112.5934,112.4384,112.484,40900.0
2016-06-27 13:10:00,123.29,123.35,123.13,123.16,48486.0,112.4566,112.5114,112.3107,112.338,48486.0
2016-06-27 13:15:00,123.13,123.37,123.13,123.32,51243.0,112.3107,112.5296,112.3107,112.484,51243.0
2016-06-27 13:20:00,123.33,123.4,123.25,123.4,28729.0,112.4931,112.557,112.4201,112.557,28729.0
2016-06-27 13:25:00,123.41,123.53,123.35,123.46,34295.0,112.5661,112.6755,112.5114,112.6117,34295.0
2016-06-27 13:30:00,123.47,123.57,123.33,123.38,25000.0,112.6208,112.712,112.4931,112.5387,25000.0
2016-06-27 13:35:00,123.39,123.4,123.27,123.27,41526.0,112.5478,112.557,112.4384,112.4384,41526.0
2016-06-27 13:40:00,123.26,123.29,122.95,122.96,51862.0,112.4293,112.4566,112.1465,112.1556,51862.0
2016-06-27 13:45:00,122.94,123.01,122.87,122.98,69878.0,112.1374,112.2012,112.0735,112.1739,69878.0
2016-06-27 13:50:00,122.98,123.05,122.92,123.0,42624.0,112.1739,112.2377,112.1191,112.1921,42624.0
2016-06-27 13:55:00,122.99,123.04,122.9,122.94,36045.0,112.183,112.2286,112.1009,112.1374,36045.0
2016-06-27 14:00:00,122.94,123.02,122.85,122.93,59328.0,112.1374,112.2103,112.0553,112.1283,59328.0
2016-06-27 14:05:00,122.92,122.97,122.82,122.92,53321.0,112.1191,112.1647,112.0279,112.1191,53321.0
2016-06-27 14:10:00,122.92,122.95,122.81,122.87,56586.0,112.1191,112.1465,112.0188,112.0735,56586.0
2016-06-27 14:15:00,122.87,122.93,122.77,122.87,62879.0,112.0735,112.1283,111.9823,112.0735,62879.0
2016-06-27 14:20:00,122.88,123.01,122.84,122.91,42060.0,112.0826,112.2012,112.0462,112.11,42060.0
2016-06-27 14:25:00,122.88,123.02,122.88,123.02,49902.0,112.0826,112.2103,112.0826,112.2103,49902.0
2016-06-27 14:30:00,123.01,123.01,122.86,122.91,48807.0,112.2012,112.2012,112.0644,112.11,48807.0
2016-06-27 14:35:00,122.92,123.04,122.9,122.95,57629.0,112.1191,112.2286,112.1009,112.1465,57629.0
2016-06-27 14:40:00,122.92,122.97,122.8,122.96,54104.0,112.1191,112.1647,112.0097,112.1556,54104.0
2016-06-27 14:45:00,122.97,122.97,122.7,122.78,37849.0,112.1647,112.1647,111.9185,111.9914,37849.0
2016-06-27 14:50:00,122.77,122.8,122.66,122.71,46563.0,111.9823,112.0097,111.882,111.9276,46563.0
2016-06-27 14:55:00,122.7,122.79,122.62,122.71,40155.0,111.9185,112.0006,111.8455,111.9276,40155.0
2016-06-27 15:00:00,122.71,122.75,122.63,122.72,69897.0,111.9276,111.9641,111.8546,111.9367,69897.0
2016-06-27 15:05:00,122.73,122.73,122.56,122.63,58274.0,111.9458,111.9458,111.7908,111.8546,58274.0
2016-06-27 15:10:00,122.63,122.73,122.61,122.68,63411.0,111.8546,111.9458,111.8364,111.9002,63411.0
2016-06-27 15:15:00,122.66,122.68,122.48,122.55,61986.0,111.882,111.9002,111.7178,111.7816,61986.0
2016-06-27 15:20:00,122.56,122.58,122.35,122.42,63755.0,111.7908,111.809,111.5992,111.6631,63755.0
2016-06-27 15:25:00,122.43,122.58,122.42,122.49,81621.0,111.6722,111.809,111.6631,111.7269,81621.0
2016-06-27 15:30:00,122.48,122.61,122.42,122.59,84324.0,111.7178,111.8364,111.6631,111.8181,84324.0
2016-06-27 15:35:00,122.58,123.0,122.53,123.0,127165.0,111.809,112.1921,111.7634,112.1921,127165.0
2016-06-27 15:40:00,122.99,123.01,122.78,122.92,86113.0,112.183,112.2012,111.9914,112.1191,86113.0
2016-06-27 15:45:00,122.94,123.03,122.82,122.9,154770.0,112.1374,112.2195,112.0279,112.1009,154770.0
2016-06-27 15:50:00,122.9,122.91,122.77,122.81,137579.0,112.1009,112.11,111.9823,112.0188,137579.0
2016-06-27 15:55:00,122.81,122.81,122.61,122.68,313230.0,112.0188,112.0188,111.8364,111.9002,313230.0
2016-06-28 09:30:00,124.5,124.76,124.19,124.32,205519.0,113.5603,113.7975,113.2775,113.3961,205519.0
2016-06-28 09:35:00,124.33,124.5,124.03,124.3,94539.0,113.4052,113.5603,113.1316,113.3779,94539.0
2016-06-28 09:40:00,124.23,124.52,124.1,124.33,65743.0,113.314,113.5785,113.1954,113.4052,65743.0
2016-06-28 09:45:00,124.38,124.71,124.2,124.35,60188.0,113.4508,113.7518,113.2867,113.4235,60188.0
2016-06-28 09:50:00,124.4,124.47,124.3,124.37,50395.0,113.4691,113.5329,113.3779,113.4417,50395.0
2016-06-28 09:55:00,124.36,124.53,124.15,124.15,57642.0,113.4326,113.5877,113.2411,113.2411,57642.0
2016-06-28 10:00:00,124.19,124.58,124.15,124.56,49229.0,113.2775,113.6333,113.2411,113.615,49229.0
2016-06-28 10:05:00,124.53,124.55,124.25,124.33,36591.0,113.5877,113.6059,113.3323,113.4052,36591.0
2016-06-28 10:10:00,124.34,124.46,124.3,124.39,33251.0,113.4144,113.5238,113.3779,113.46,33251.0
2016-06-28 10:15:00,124.4,124.49,124.3,124.48,66143.0,113.4691,113.5512,113.3779,113.5421,66143.0
2016-06-28 10:20:00,124.49,124.55,124.26,124.29,51265.0,113.5512,113.6059,113.3414,113.3688,51265.0
2016-06-28 10:25:00,124.29,124.33,124.11,124.15,23184.0,113.3688,113.4052,113.2046,113.2411,23184.0
2016-06-28 10:30:00,124.16,124.29,124.14,124.22,24524.0,113.2502,113.3688,113.2319,113.3049,24524.0
2016-06-28 10:35:00,124.23,124.3,124.07,124.1,49359.0,113.314,113.3779,113.1681,113.1954,49359.0
2016-06-28 10:40:00,124.09,124.09,123.84,123.94,70817.0,113.1863,113.1863,112.9583,113.0495,70817.0
2016-06-28 10:45:00,123.92,124.06,123.75,123.82,28950.0,113.0313,113.159,112.8762,112.9401,28950.0
2016-06-28 10:50:00,123.82,123.82,123.54,123.66,34628.0,112.9401,112.9401,112.6847,112.7941,34628.0
2016-06-28 10:55:00,123.66,123.68,123.29,123.3,45787.0,112.7941,112.8124,112.4566,112.4657,45787.0
2016-06-28 11:00:00,123.32,123.49,123.24,123.25,32358.0,112.484,112.639,112.411,112.4201,32358.0
2016-06-28 11:05:00,123.23,123.34,123.17,123.21,41688.0,112.4019,112.5022,112.3472,112.3837,41688.0
2016-06-28 11:10:00,123.19,123.36,123.19,123.27,62777.0,112.3654,112.5205,112.3654,112.4384,62777.0
2016-06-28 11:15:00,123.28,123.36,123.17,123.3,53942.0,112.4475,112.5205,112.3472,112.4657,53942.0
2016-06-28 11:20:00,123.27,123.42,123.08,123.12,55800.0,112.4384,112.5752,112.2651,112.3016,55800.0
2016-06-28 11:25:00,123.11,123.17,122.88,122.98,69247.0,112.2924,112.3472,112.0826,112.1739,69247.0
2016-06-28 11:30:00,122.98,123.04,122.87,122.87,39253.0,112.1739,112.2286,112.0735,112.0735,39253.0
2016-06-28 11:35:00,122.85,122.91,122.71,122.71,53775.0,112.0553,112.11,111.9276,111.9276,53775.0
2016-06-28 11:40:00,122.71,122.95,122.7,122.94,43564.0,111.9276,112.1465,111.9185,112.1374,43564.0
2016-06-28 11:45:00,122.94,123.06,122.86,122.92,37198.0,112.1374,112.2468,112.0644,112.1191,37198.0
2016-06-28 11:50:00,122.94,123.1,122.87,123.06,27168.0,112.1374,112.2833,112.0735,112.2468,27168.0
2016-06-28 11:55:00,123.06,123.08,122.88,122.89,37075.0,112.2468,112.2651,112.0826,112.0918,37075.0
2016-06-28 12:00:00,122.89,123.02,122.83,122.9,40879.0,112.0918,112.2103,112.037,112.1009,40879.0
2016-06-28 12:05:00,122.92,123.01,122.86,122.89,27525.0,112.1191,112.2012,112.0644,112.0918,27525.0
2016-06-28 12:10:00,122.9,123.11,122.9,123.02,18680.0,112.1009,112.2924,112.1009,112.2103,18680.0
2016-06-28 12:15:00,123.02,123.2,123.01,123.07,22490.0,112.2103,112.3745,112.2012,112.256,22490.0
2016-06-28 12:20:00,123.07,123.13,123.01,123.01,20777.0,112.256,112.3107,112.2012,112.2012,20777.0
2016-06-28 12:25:00,123.01,123.08,122.98,123.01,17959.0,112.2012,112.2651,112.1739,112.2012,17959.0
2016-06-28 12:30:00,123.01,123.15,123.0,123.15,18390.0,112.2012,112.3289,112.1921,112.3289,18390.0
2016-06-28 12:35:00,123.15,123.2,123.06,123.18,20987.0,112.3289,112.3745,112.2468,112.3563,20987.0
2016-06-28 12:40:00,123.18,123.23,123.11,123.11,16008.0,112.3563,112.4019,112.2924,112.2924,16008.0
2016-06-28 12:45:00,123.09,123.1,122.98,123.09,45140.0,112.2742,112.2833,112.1739,112.2742,45140.0
2016-06-28 12:50:00,123.09,123.11,123.02,123.06,19833.0,112.2742,112.2924,112.2103,112.2468,19833.0
2016-06-28 12:55:00,123.05,123.21,123.02,123.19,28663.0,112.2377,112.3837,112.2103,112.3654,28663.0
2016-06-28 13:00:00,123.19,123.24,123.13,123.22,25978.0,112.3654,112.411,112.3107,112.3928,25978.0
2016-06-28 13:05:00,123.22,123.3,123.07,123.16,23150.0,112.3928,112.4657,112.256,112.338,23150.0
2016-06-28 13:10:00,123.14,123.3,123.11,123.3,11522.0,112.3198,112.4657,112.2924,112.4657,11522.0
2016-06-28 13:15:00,123.29,123.33,123.06,123.19,26001.0,112.4566,112.4931,112.2468,112.3654,26001.0
2016-06-28 13:20:00,123.15,123.22,123.02,123.07,18256.0,112.3289,112.3928,112.2103,112.256,18256.0
2016-06-28 13:25:00,123.06,123.14,123.03,123.05,17861.0,112.2468,112.3198,112.2195,112.2377,17861.0
2016-06-28 13:30:00,123.03,123.13,122.9,122.95,37636.0,112.2195,112.3107,112.1009,112.1465,37636.0
2016-06-28 13:35:00,122.96,123.12,122.96,123.05,41841.0,112.1556,112.3016,112.1556,112.2377,41841.0
2016-06-28 13:40:00,123.04,123.09,123.0,123.07,15516.0,112.2286,112.2742,112.1921,112.256,15516.0
2016-06-28 13:45:00,123.07,123.2,123.03,123.13,22462.0,112.256,112.3745,112.2195,112.3107,22462.0
2016-06-28 13:50:00,123.12,123.29,123.09,123.22,22104.0,112.3016,112.4566,112.2742,112.3928,22104.0
2016-06-28 13:55:00,123.21,123.31,123.21,123.31,15417.0,112.3837,112.4749,112.3837,112.4749,15417.0
2016-06-28 14:00:00,123.31,123.4,123.27,123.29,29823.0,112.4749,112.557,112.4384,112.4566,29823.0
2016-06-28 14:05:00,123.31,123.32,123.2,123.24,30015.0,112.4749,112.484,112.3745,112.411,30015.0
2016-06-28 14:10:00,123.26,123.31,123.12,123.16,29089.0,112.4293,112.4749,112.3016,112.338,29089.0
2016-06-28 14:15:00,123.18,123.28,123.16,123.25,27530.0,112.3563,112.4475,112.338,112.4201,27530.0
2016-06-28 14:20:00,123.24,123.24,123.1,123.11,25622.0,112.411,112.411,112.2833,112.2924,25622.0
2016-06-28 14:25:00,123.13,123.15,123.07,123.15,18382.0,112.3107,112.3289,112.256,112.3289,18382.0
2016-06-28 14:30:00,123.14,123.29,123.09,123.25,52849.0,112.3198,112.4566,112.2742,112.4201,52849.0
2016-06-28 14:35:00,123.23,123.48,123.23,123.43,39140.0,112.4019,112.6299,112.4019,112.5843,39140.0
2016-06-28 14:40:00,123.42,123.46,123.21,123.24,27504.0,112.5752,112.6117,112.3837,112.411,27504.0
2016-06-28 14:45:00,123.24,123.28,123.15,123.19,32608.0,112.411,112.4475,112.3289,112.3654,32608.0
2016-06-28 14:50:00,123.19,123.58,123.19,123.49,49564.0,112.3654,112.7211,112.3654,112.639,49564.0
2016-06-28 14:55:00,123.47,123.75,123.46,123.56,62557.0,112.6208,112.8762,112.6117,112.7029,62557.0
2016-06-28 15:00:00,123.57,123.67,123.46,123.46,27325.0,112.712,112.8032,112.6117,112.6117,27325.0
2016-06-28 15:05:00,123.46,123.68,123.45,123.6,77525.0,112.6117,112.8124,112.6026,112.7394,77525.0
2016-06-28 15:10:00,123.59,123.81,123.58,123.78,64316.0,112.7303,112.9309,112.7211,112.9036,64316.0
2016-06-28 15:15:00,123.77,123.77,123.45,123.51,82175.0,112.8944,112.8944,112.6026,112.6573,82175.0
2016-06-28 15:20:00,123.48,123.62,123.48,123.55,55398.0,112.6299,112.7576,112.6299,112.6938,55398.0
2016-06-28 15:25:00,123.52,123.57,123.43,123.57,53554.0,112.6664,112.712,112.5843,112.712,53554.0
2016-06-28 15:30:00,123.57,123.76,123.51,123.54,60670.0,112.712,112.8853,112.6573,112.6847,60670.0
2016-06-28 15:35:00,123.55,123.82,123.53,123.79,56637.0,112.6938,112.9401,112.6755,112.9127,56637.0
2016-06-28 15:40:00,123.79,123.85,123.73,123.78,81310.0,112.9127,112.9674,112.858,112.9036,81310.0
2016-06-28 15:45:00,123.79,123.95,123.78,123.9,103884.0,112.9127,113.0586,112.9036,113.013,103884.0
2016-06-28 15:50:00,123.92,123.92,123.76,123.91,85492.0,113.0313,113.0313,112.8853,113.0221,85492.0
2016-06-28 15:55:00,123.92,123.97,123.8,123.91,223117.0,113.0313,113.0769,112.9218,113.0221,223117.0
2016-06-29 09:30:00,125.49,125.66,125.0,125.11,154750.0,114.4633,114.6184,114.0164,114.1167,154750.0
2016-06-29 09:35:00,125.11,125.11,124.19,124.85,100461.0,114.1167,114.1167,113.2775,113.8795,100461.0
2016-06-29 09:40:00,124.81,124.96,124.16,124.35,76835.0,113.8431,113.9799,113.2502,113.4235,76835.0
2016-06-29 09:45:00,124.4,124.62,124.25,124.32,235476.0,113.4691,113.6698,113.3323,113.3961,235476.0
2016-06-29 09:50:00,124.33,124.73,124.29,124.69,71153.0,113.4052,113.7701,113.3688,113.7336,71153.0
2016-06-29 09:55:00,124.7,124.88,124.62,124.72,47295.0,113.7427,113.9069,113.6698,113.761,47295.0
2016-06-29 10:00:00,124.68,124.96,124.42,124.71,87973.0,113.7245,113.9799,113.4873,113.7518,87973.0
2016-06-29 10:05:00,124.76,125.02,124.76,124.89,45786.0,113.7975,114.0346,113.7975,113.916,45786.0
2016-06-29 10:10:00,124.96,125.02,124.84,124.92,60638.0,113.9799,114.0346,113.8704,113.9434,60638.0
2016-06-29 10:15:00,124.92,125.0,124.86,124.96,67211.0,113.9434,114.0164,113.8887,113.9799,67211.0
2016-06-29 10:20:00,124.96,125.05,124.93,125.03,71925.0,113.9799,114.062,113.9525,114.0437,71925.0
2016-06-29 10:25:00,125.04,125.09,124.93,124.94,31854.0,114.0529,114.0985,113.9525,113.9616,31854.0
2016-06-29 10:30:00,124.94,125.06,124.93,124.96,79764.0,113.9616,114.0711,113.9525,113.9799,79764.0
2016-06-29 10:35:00,124.96,125.02,124.9,124.98,30347.0,113.9799,114.0346,113.9252,113.9981,30347.0
2016-06-29 10:40:00,125.01,125.04,124.92,124.96,52651.0,114.0255,114.0529,113.9434,113.9799,52651.0
2016-06-29 10:45:00,124.96,125.24,124.94,125.24,71612.0,113.9799,114.2353,113.9616,114.2353,71612.0
2016-06-29 10:50:00,125.23,125.36,125.18,125.34,63154.0,114.2262,114.3447,114.1806,114.3265,63154.0
2016-06-29 10:55:00,125.36,125.54,125.33,125.52,54173.0,114.3447,114.5089,114.3174,114.4907,54173.0
2016-06-29 11:00:00,125.53,125.71,125.51,125.69,62833.0,114.4998,114.664,114.4816,114.6457,62833.0
2016-06-29 11:05:00,125.69,125.83,125.62,125.83,57134.0,114.6457,114.7734,114.5819,114.7734,57134.0
2016-06-29 11:10:00,125.81,126.04,125.81,125.95,50175.0,114.7552,114.965,114.7552,114.8829,50175.0
2016-06-29 11:15:00,125.98,126.01,125.77,125.84,54431.0,114.9103,114.9376,114.7187,114.7826,54431.0
2016-06-29 11:20:00,125.84,125.98,125.8,125.91,32598.0,114.7826,114.9103,114.7461,114.8464,32598.0
2016-06-29 11:25:00,125.93,126.03,125.93,125.99,35301.0,114.8646,114.9559,114.8646,114.9194,35301.0
2016-06-29 11:30:00,126.0,126.13,125.97,126.07,39648.0,114.9285,115.0471,114.9011,114.9923,39648.0
2016-06-29 11:35:00,126.08,126.16,126.05,126.11,38068.0,115.0015,115.0744,114.9741,115.0288,38068.0
2016-06-29 11:40:00,126.11,126.26,126.11,126.18,44322.0,115.0288,115.1657,115.0288,115.0927,44322.0
2016-06-29 11:45:00,126.19,126.22,125.97,126.0,38122.0,115.1018,115.1292,114.9011,114.9285,38122.0
2016-06-29 11:50:00,126.01,126.22,126.0,126.2,39112.0,114.9376,115.1292,114.9285,115.1109,39112.0
2016-06-29 11:55:00,126.21,126.42,126.2,126.29,36293.0,115.12,115.3116,115.1109,115.193,36293.0
2016-06-29 12:00:00,126.28,126.28,126.08,126.15,38819.0,115.1839,115.1839,115.0015,115.0653,38819.0
2016-06-29 12:05:00,126.13,126.23,126.08,126.21,54457.0,115.0471,115.1383,115.0015,115.12,54457.0
2016-06-29 12:10:00,126.21,126.28,126.2,126.27,32447.0,115.12,115.1839,115.1109,115.1748,32447.0
2016-06-29 12:15:00,126.26,126.29,126.18,126.23,24946.0,115.1657,115.193,115.0927,115.1383,24946.0
2016-06-29 12:20:00,126.23,126.33,126.15,126.33,37115.0,115.1383,115.2295,115.0653,115.2295,37115.0
2016-06-29 12:25:00,126.32,126.45,126.31,126.44,28994.0,115.2204,115.339,115.2113,115.3298,28994.0
2016-06-29 12:30:00,126.44,126.44,126.25,126.32,36406.0,115.3298,115.3298,115.1565,115.2204,36406.0
2016-06-29 12:35:00,126.3,126.33,126.18,126.29,38982.0,115.2021,115.2295,115.0927,115.193,38982.0
2016-06-29 12:40:00,126.29,126.32,126.21,126.23,26018.0,115.193,115.2204,115.12,115.1383,26018.0
2016-06-29 12:45:00,126.24,126.29,126.16,126.17,20433.0,115.1474,115.193,115.0744,115.0836,20433.0
2016-06-29 12:50:00,126.16,126.19,126.11,126.19,33667.0,115.0744,115.1018,115.0288,115.1018,33667.0
2016-06-29 12:55:00,126.18,126.28,126.18,126.27,47603.0,115.0927,115.1839,115.0927,115.1748,47603.0
2016-06-29 13:00:00,126.25,126.3,126.14,126.24,48516.0,115.1565,115.2021,115.0562,115.1474,48516.0
2016-06-29 13:05:00,126.25,126.28,126.1,126.11,22101.0,115.1565,115.1839,115.0197,115.0288,22101.0
2016-06-29 13:10:00,126.11,126.23,126.08,126.22,22108.0,115.0288,115.1383,115.0015,115.1292,22108.0
2016-06-29 13:15:00,126.23,126.32,126.17,126.22,27083.0,115.1383,115.2204,115.0836,115.1292,27083.0
2016-06-29 13:20:00,126.23,126.38,126.23,126.34,20456.0,115.1383,115.2751,115.1383,115.2386,20456.0
2016-06-29 13:25:00,126.35,126.36,126.18,126.24,25527.0,115.2477,115.2569,115.0927,115.1474,25527.0
2016-06-29 13:30:00,126.24,126.35,126.23,126.29,24585.0,115.1474,115.2477,115.1383,115.193,24585.0
2016-06-29 13:35:00,126.29,126.37,126.27,126.34,24754.0,115.193,115.266,115.1748,115.2386,24754.0
2016-06-29 13:40:00,126.33,126.37,126.25,126.28,54152.0,115.2295,115.266,115.1565,115.1839,54152.0
2016-06-29 13:45:00,126.28,126.41,126.27,126.34,38176.0,115.1839,115.3025,115.1748,115.2386,38176.0
2016-06-29 13:50:00,126.32,126.38,126.29,126.38,28030.0,115.2204,115.2751,115.193,115.2751,28030.0
2016-06-29 13:55:00,126.37,126.55,126.34,126.52,43135.0,115.266,115.4302,115.2386,115.4028,43135.0
2016-06-29 14:00:00,126.53,126.66,126.46,126.64,47769.0,115.4119,115.5305,115.3481,115.5123,47769.0
2016-06-29 14:05:00,126.64,126.69,126.52,126.67,38376.0,115.5123,115.5579,115.4028,115.5396,38376.0
2016-06-29 14:10:00,126.67,126.81,126.65,126.78,57592.0,115.5396,115.6673,115.5214,115.64,57592.0
2016-06-29 14:15:00,126.78,126.79,126.69,126.76,34182.0,115.64,115.6491,115.5579,115.6217,34182.0
2016-06-29 14:20:00,126.76,126.95,126.76,126.91,50278.0,115.6217,115.795,115.6217,115.7585,50278.0
2016-06-29 14:25:00,126.9,127.02,126.89,126.98,56074.0,115.7494,115.8589,115.7403,115.8224,56074.0
2016-06-29 14:30:00,127.0,127.03,126.92,127.0,35101.0,115.8406,115.868,115.7677,115.8406,35101.0
2016-06-29 14:35:00,127.0,127.14,127.0,127.04,52499.0,115.8406,115.9683,115.8406,115.8771,52499.0
2016-06-29 14:40:00,127.04,127.15,127.0,127.04,37081.0,115.8771,115.9774,115.8406,115.8771,37081.0
2016-06-29 14:45:00,127.05,127.13,126.95,126.97,42435.0,115.8862,115.9592,115.795,115.8133,42435.0
2016-06-29 14:50:00,126.98,127.02,126.84,126.89,38218.0,115.8224,115.8589,115.6947,115.7403,38218.0
2016-06-29 14:55:00,126.9,127.05,126.9,126.99,25343.0,115.7494,115.8862,115.7494,115.8315,25343.0
2016-06-29 15:00:00,127.0,127.14,126.96,127.1,46001.0,115.8406,115.9683,115.8041,115.9318,46001.0
2016-06-29 15:05:00,127.1,127.21,127.03,127.18,41819.0,115.9318,116.0322,115.868,116.0048,41819.0
2016-06-29 15:10:00,127.19,127.26,127.13,127.18,50735.0,116.0139,116.0778,115.9592,116.0048,50735.0
2016-06-29 15:15:00,127.18,127.32,127.16,127.26,38519.0,116.0048,116.1325,115.9866,116.0778,38519.0
2016-06-29 15:20:00,127.26,127.28,127.06,127.06,43353.0,116.0778,116.096,115.8954,115.8954,43353.0
2016-06-29 15:25:00,127.06,127.13,127.01,127.08,60757.0,115.8954,115.9592,115.8497,115.9136,60757.0
2016-06-29 15:30:00,127.08,127.09,126.89,127.01,55749.0,115.9136,115.9227,115.7403,115.8497,55749.0
2016-06-29 15:35:00,127.01,127.05,126.91,126.92,64048.0,115.8497,115.8862,115.7585,115.7677,64048.0
2016-06-29 15:40:00,126.93,126.98,126.81,126.82,66905.0,115.7768,115.8224,115.6673,115.6764,66905.0
2016-06-29 15:45:00,126.84,127.07,126.82,127.02,91002.0,115.6947,115.9045,115.6764,115.8589,91002.0
2016-06-29 15:50:00,127.01,127.02,126.88,126.98,123036.0,115.8497,115.8589,115.7312,115.8224,123036.0
2016-06-29 15:55:00,126.99,127.05,126.9,126.97,180095.0,115.8315,115.8862,115.7494,115.8133,180095.0
2016-06-30 09:30:00,127.08,127.5,127.08,127.49,80082.0,115.9136,116.2967,115.9136,116.2876,80082.0
2016-06-30 09:35:00,127.48,128.11,127.43,127.97,72600.0,116.2785,116.8531,116.2328,116.7254,72600.0
2016-06-30 09:40:00,127.98,128.01,127.7,127.83,35504.0,116.7345,116.7619,116.4791,116.5977,35504.0
2016-06-30 09:45:00,127.82,128.2,127.78,128.11,67415.0,116.5886,116.9352,116.5521,116.8531,67415.0
2016-06-30 09:50:00,128.11,128.23,127.97,128.08,52801.0,116.8531,116.9625,116.7254,116.8257,52801.0
2016-06-30 09:55:00,128.09,128.11,127.94,128.06,36352.0,116.8349,116.8531,116.698,116.8075,36352.0
2016-06-30 10:00:00,128.04,128.17,128.0,128.08,32686.0,116.7892,116.9078,116.7528,116.8257,32686.0
2016-06-30 10:05:00,128.08,128.08,127.91,127.95,33626.0,116.8257,116.8257,116.6707,116.7072,33626.0
2016-06-30 10:10:00,127.95,128.1,127.88,128.06,41924.0,116.7072,116.844,116.6433,116.8075,41924.0
2016-06-30 10:15:00,128.1,128.24,128.0,128.21,33779.0,116.844,116.9717,116.7528,116.9443,33779.0
2016-06-30 10:20:00,128.19,128.46,128.19,128.38,38444.0,116.9261,117.1723,116.9261,117.0994,38444.0
2016-06-30 10:25:00,128.39,128.39,128.06,128.24,19366.0,117.1085,117.1085,116.8075,116.9717,19366.0
2016-06-30 10:30:00,128.27,128.37,128.18,128.2,20339.0,116.999,117.0902,116.9169,116.9352,20339.0
2016-06-30 10:35:00,128.21,128.38,128.14,128.22,23514.0,116.9443,117.0994,116.8805,116.9534,23514.0
2016-06-30 10:40:00,128.22,128.31,128.07,128.24,26456.0,116.9534,117.0355,116.8166,116.9717,26456.0
2016-06-30 10:45:00,128.24,128.35,128.19,128.34,30193.0,116.9717,117.072,116.9261,117.0629,30193.0
2016-06-30 10:50:00,128.35,128.49,128.26,128.28,30006.0,117.072,117.1997,116.9899,117.0082,30006.0
2016-06-30 10:55:00,128.27,128.54,128.27,128.52,31041.0,116.999,117.2453,116.999,117.2271,31041.0
2016-06-30 11:00:00,128.49,128.68,128.48,128.65,51905.0,117.1997,117.373,117.1906,117.3456,51905.0
2016-06-30 11:05:00,128.64,128.81,128.63,128.81,24911.0,117.3365,117.4916,117.3274,117.4916,24911.0
2016-06-30 11:10:00,128.81,128.89,128.67,128.89,27329.0,117.4916,117.5646,117.3639,117.5646,27329.0
2016-06-30 11:15:00,128.9,128.95,128.81,128.86,50297.0,117.5737,117.6193,117.4916,117.5372,50297.0
2016-06-30 11:20:00,128.86,129.08,128.86,129.04,46452.0,117.5372,117.7379,117.5372,117.7014,46452.0
2016-06-30 11:25:00,129.04,129.11,128.96,129.02,29183.0,117.7014,117.7652,117.6284,117.6831,29183.0
2016-06-30 11:30:00,129.06,129.2,129.02,129.03,34138.0,117.7196,117.8473,117.6831,117.6923,34138.0
2016-06-30 11:35:00,129.0,129.05,128.93,129.02,37670.0,117.6649,117.7105,117.601,117.6831,37670.0
2016-06-30 11:40:00,129.0,129.03,128.9,128.9,32783.0,117.6649,117.6923,117.5737,117.5737,32783.0
2016-06-30 11:45:00,128.92,128.97,128.89,128.97,14990.0,117.5919,117.6375,117.5646,117.6375,14990.0
2016-06-30 11:50:00,128.98,128.99,128.73,128.8,99163.0,117.6466,117.6558,117.4186,117.4825,99163.0
2016-06-30 11:55:00,128.8,128.94,128.79,128.89,20417.0,117.4825,117.6102,117.4733,117.5646,20417.0
2016-06-30 12:00:00,128.92,129.03,128.92,128.93,38673.0,117.5919,117.6923,117.5919,117.601,38673.0
2016-06-30 12:05:00,128.96,129.02,128.9,128.93,20781.0,117.6284,117.6831,117.5737,117.601,20781.0
2016-06-30 12:10:00,128.94,129.03,128.79,128.84,26043.0,117.6102,117.6923,117.4733,117.5189,26043.0
2016-06-30 12:15:00,128.88,129.04,128.84,129.03,22172.0,117.5554,117.7014,117.5189,117.6923,22172.0
2016-06-30 12:20:00,129.01,129.13,128.96,129.13,16676.0,117.674,117.7835,117.6284,117.7835,16676.0
2016-06-30 12:25:00,129.12,129.23,129.11,129.15,18887.0,117.7743,117.8747,117.7652,117.8017,18887.0
2016-06-30 12:30:00,129.15,129.2,129.1,129.14,22840.0,117.8017,117.8473,117.7561,117.7926,22840.0
2016-06-30 12:35:00,129.16,129.18,129.1,129.11,16919.0,117.8108,117.8291,117.7561,117.7652,16919.0
2016-06-30 12:40:00,129.14,129.14,128.96,128.97,21893.0,117.7926,117.7926,117.6284,117.6375,21893.0
2016-06-30 12:45:00,128.98,129.1,128.94,129.09,15835.0,117.6466,117.7561,117.6102,117.747,15835.0
2016-06-30 12:50:00,129.09,129.25,129.09,129.2,22511.0,117.747,117.8929,117.747,117.8473,22511.0
2016-06-30 12:55:00,129.17,129.22,129.11,129.12,29382.0,117.82,117.8656,117.7652,117.7743,29382.0
2016-06-30 13:00:00,129.16,129.3,129.15,129.29,34953.0,117.8108,117.9385,117.8017,117.9294,34953.0
2016-06-30 13:05:00,129.3,129.35,129.24,129.34,29729.0,117.9385,117.9841,117.8838,117.975,29729.0
2016-06-30 13:10:00,129.34,129.34,129.22,129.25,22605.0,117.975,117.975,117.8656,117.8929,22605.0
2016-06-30 13:15:00,129.27,129.34,129.25,129.31,16248.0,117.9112,117.975,117.8929,117.9477,16248.0
2016-06-30 13:20:00,129.32,129.33,129.19,129.21,20014.0,117.9568,117.9659,117.8382,117.8564,20014.0
2016-06-30 13:25:00,129.22,129.33,129.19,129.32,25467.0,117.8656,117.9659,117.8382,117.9568,25467.0
2016-06-30 13:30:00,129.34,129.36,129.28,129.31,23885.0,117.975,117.9933,117.9203,117.9477,23885.0
2016-06-30 13:35:00,129.29,129.34,129.28,129.31,21985.0,117.9294,117.975,117.9203,117.9477,21985.0
2016-06-30 13:40:00,129.31,129.38,129.3,129.38,19462.0,117.9477,118.0115,117.9385,118.0115,19462.0
2016-06-30 13:45:00,129.37,129.48,129.37,129.46,26110.0,118.0024,118.1027,118.0024,118.0845,26110.0
2016-06-30 13:50:00,129.45,129.47,129.33,129.37,19994.0,118.0753,118.0936,117.9659,118.0024,19994.0
2016-06-30 13:55:00,129.38,129.41,129.29,129.39,26095.0,118.0115,118.0389,117.9294,118.0206,26095.0
2016-06-30 14:00:00,129.4,129.56,129.4,129.53,34449.0,118.0297,118.1757,118.0297,118.1483,34449.0
2016-06-30 14:05:00,129.53,129.64,129.47,129.58,37897.0,118.1483,118.2487,118.0936,118.1939,37897.0
2016-06-30 14:10:00,129.6,129.65,129.58,129.64,21416.0,118.2122,118.2578,118.1939,118.2487,21416.0
2016-06-30 14:15:00,129.65,129.69,129.6,129.61,34162.0,118.2578,118.2943,118.2122,118.2213,34162.0
2016-06-30 14:20:00,129.61,129.68,129.6,129.67,31083.0,118.2213,118.2851,118.2122,118.276,31083.0
2016-06-30 14:25:00,129.69,129.69,129.41,129.42,33344.0,118.2943,118.2943,118.0389,118.048,33344.0
2016-06-30 14:30:00,129.44,129.54,129.32,129.32,36640.0,118.0662,118.1574,117.9568,117.9568,36640.0
2016-06-30 14:35:00,129.31,129.37,129.23,129.32,35002.0,117.9477,118.0024,117.8747,117.9568,35002.0
2016-06-30 14:40:00,129.32,129.43,129.31,129.4,30400.0,117.9568,118.0571,117.9477,118.0297,30400.0
2016-06-30 14:45:00,129.4,129.46,129.37,129.45,23190.0,118.0297,118.0845,118.0024,118.0753,23190.0
2016-06-30 14:50:00,129.45,129.58,129.42,129.58,28011.0,118.0753,118.1939,118.048,118.1939,28011.0
2016-06-30 14:55:00,129.58,129.62,129.5,129.57,37591.0,118.1939,118.2304,118.121,118.1848,37591.0
2016-06-30 15:00:00,129.58,129.66,129.5,129.55,43218.0,118.1939,118.2669,118.121,118.1666,43218.0
2016-06-30 15:05:00,129.56,129.66,129.56,129.58,29357.0,118.1757,118.2669,118.1757,118.1939,29357.0
2016-06-30 15:10:00,129.58,129.59,129.43,129.53,35435.0,118.1939,118.203,118.0571,118.1483,35435.0
2016-06-30 15:15:00,129.54,129.55,129.39,129.46,38327.0,118.1574,118.1666,118.0206,118.0845,38327.0
2016-06-30 15:20:00,129.45,129.57,129.34,129.55,43967.0,118.0753,118.1848,117.975,118.1666,43967.0
2016-06-30 15:25:00,129.55,129.79,129.52,129.76,63083.0,118.1666,118.3855,118.1392,118.3581,63083.0
2016-06-30 15:30:00,129.78,129.84,129.69,129.82,73624.0,118.3764,118.4311,118.2943,118.4128,73624.0
2016-06-30 15:35:00,129.82,129.82,129.65,129.67,74747.0,118.4128,118.4128,118.2578,118.276,74747.0
2016-06-30 15:40:00,129.68,129.73,129.51,129.53,83349.0,118.2851,118.3307,118.1301,118.1483,83349.0
2016-06-30 15:45:00,129.52,129.52,129.36,129.4,78089.0,118.1392,118.1392,117.9933,118.0297,78089.0
2016-06-30 15:50:00,129.41,129.63,129.41,129.62,86427.0,118.0389,118.2395,118.0389,118.2304,86427.0
2016-06-30 15:55:00,129.62,129.83,129.54,129.82,171455.0,118.2304,118.422,118.1574,118.4128,171455.0
2016-07-01 09:30:00,129.54,129.96,129.38,129.78,134419.0,118.1574,118.5405,118.0115,118.3764,134419.0
2016-07-01 09:35:00,129.72,130.15,129.68,130.09,59198.0,118.3216,118.7138,118.2851,118.6591,59198.0
2016-07-01 09:40:00,130.11,130.31,129.84,130.31,45025.0,118.6774,118.8598,118.4311,118.8598,45025.0
2016-07-01 09:45:00,130.33,130.34,130.11,130.21,39178.0,118.878,118.8871,118.6774,118.7686,39178.0
2016-07-01 09:50:00,130.23,130.29,129.93,130.03,44117.0,118.7868,118.8415,118.5132,118.6044,44117.0
2016-07-01 09:55:00,130.05,130.09,129.9,129.99,26282.0,118.6226,118.6591,118.4858,118.5679,26282.0
2016-07-01 10:00:00,130.03,130.24,129.82,130.09,66293.0,118.6044,118.7959,118.4128,118.6591,66293.0
2016-07-01 10:05:00,130.07,130.17,129.99,130.04,45564.0,118.6409,118.7321,118.5679,118.6135,45564.0
2016-07-01 10:10:00,130.02,130.03,129.87,129.95,31736.0,118.5953,118.6044,118.4584,118.5314,31736.0
2016-07-01 10:15:00,129.97,130.15,129.96,130.12,36944.0,118.5497,118.7138,118.5405,118.6865,36944.0
2016-07-01 10:20:00,130.1,130.22,129.97,130.03,36170.0,118.6682,118.7777,118.5497,118.6044,36170.0
2016-07-01 10:25:00,130.05,130.15,129.98,130.01,27928.0,118.6226,118.7138,118.5588,118.5861,27928.0
2016-07-01 10:30:00,130.02,130.08,129.96,130.07,36027.0,118.5953,118.65,118.5405,118.6409,36027.0
2016-07-01 10:35:00,130.07,130.21,130.03,130.19,29973.0,118.6409,118.7686,118.6044,118.7503,29973.0
2016-07-01 10:40:00,130.18,130.27,130.04,130.04,39151.0,118.7412,118.8233,118.6135,118.6135,39151.0
2016-07-01 10:45:00,130.06,130.1,129.96,129.96,31910.0,118.6317,118.6682,118.5405,118.5405,31910.0
2016-07-01 10:50:00,129.95,130.06,129.95,129.99,30939.0,118.5314,118.6317,118.5314,118.5679,30939.0
2016-07-01 10:55:00,130.01,130.01,129.8,129.84,51887.0,118.5861,118.5861,118.3946,118.4311,51887.0
2016-07-01 11:00:00,129.83,130.0,129.82,129.99,41558.0,118.422,118.577,118.4128,118.5679,41558.0
2016-07-01 11:05:00,129.99,130.02,129.71,129.75,41271.0,118.5679,118.5953,118.3125,118.349,41271.0
2016-07-01 11:10:00,129.75,129.8,129.72,129.72,29644.0,118.349,118.3946,118.3216,118.3216,29644.0
2016-07-01 11:15:00,129.74,129.79,129.65,129.65,32816.0,118.3399,118.3855,118.2578,118.2578,32816.0
2016-07-01 11:20:00,129.65,129.67,129.2,129.2,70685.0,118.2578,118.276,117.8473,117.8473,70685.0
2016-07-01 11:25:00,129.2,129.37,129.17,129.34,42320.0,117.8473,118.0024,117.82,117.975,42320.0
2016-07-01 11:30:00,129.35,129.41,129.3,129.34,46374.0,117.9841,118.0389,117.9385,117.975,46374.0
2016-07-01 11:35:00,129.34,129.34,129.16,129.2,58459.0,117.975,117.975,117.8108,117.8473,58459.0
2016-07-01 11:40:00,129.22,129.38,129.22,129.36,40514.0,117.8656,118.0115,117.8656,117.9933,40514.0
2016-07-01 11:45:00,129.37,129.45,129.35,129.42,22237.0,118.0024,118.0753,117.9841,118.048,22237.0
2016-07-01 11:50:00,129.44,129.57,129.42,129.55,19540.0,118.0662,118.1848,118.048,118.1666,19540.0
2016-07-01 11:55:00,129.56,129.69,129.56,129.66,20137.0,118.1757,118.2943,118.1757,118.2669,20137.0
2016-07-01 12:00:00,129.67,129.83,129.67,129.69,22172.0,118.276,118.422,118.276,118.2943,22172.0
2016-07-01 12:05:00,129.69,129.76,129.59,129.61,27476.0,118.2943,118.3581,118.203,118.2213,27476.0
2016-07-01 12:10:00,129.61,129.67,129.54,129.54,20825.0,118.2213,118.276,118.1574,118.1574,20825.0
2016-07-01 12:15:00,129.56,129.57,129.51,129.56,19650.0,118.1757,118.1848,118.1301,118.1757,19650.0
2016-07-01 12:20:00,129.55,129.56,129.38,129.38,19807.0,118.1666,118.1757,118.0115,118.0115,19807.0
2016-07-01 12:25:00,129.39,129.39,129.23,129.3,18898.0,118.0206,118.0206,117.8747,117.9385,18898.0
2016-07-01 12:30:00,129.28,129.43,129.28,129.41,11893.0,117.9203,118.0571,117.9203,118.0389,11893.0
2016-07-01 12:35:00,129.42,129.53,129.41,129.41,15489.0,118.048,118.1483,118.0389,118.0389,15489.0
2016-07-01 12:40:00,129.4,129.57,129.36,129.54,15167.0,118.0297,118.1848,117.9933,118.1574,15167.0
2016-07-01 12:45:00,129.56,129.56,129.42,129.42,14876.0,118.1757,118.1757,118.048,118.048,14876.0
2016-07-01 12:50:00,129.42,129.52,129.4,129.5,11348.0,118.048,118.1392,118.0297,118.121,11348.0
2016-07-01 12:55:00,129.53,129.63,129.48,129.59,29980.0,118.1483,118.2395,118.1027,118.203,29980.0
2016-07-01 13:00:00,129.59,129.61,129.5,129.58,12531.0,118.203,118.2213,118.121,118.1939,12531.0
2016-07-01 13:05:00,129.59,129.61,129.56,129.59,20569.0,118.203,118.2213,118.1757,118.203,20569.0
2016-07-01 13:10:00,129.58,129.66,129.57,129.62,19117.0,118.1939,118.2669,118.1848,118.2304,19117.0
2016-07-01 13:15:00,129.63,129.65,129.58,129.61,20123.0,118.2395,118.2578,118.1939,118.2213,20123.0
2016-07-01 13:20:00,129.61,129.62,129.35,129.37,14996.0,118.2213,118.2304,117.9841,118.0024,14996.0
2016-07-01 13:25:00,129.36,129.39,129.31,129.33,28384.0,117.9933,118.0206,117.9477,117.9659,28384.0
2016-07-01 13:30:00,129.33,129.49,129.31,129.47,22319.0,117.9659,118.1118,117.9477,118.0936,22319.0
2016-07-01 13:35:00,129.44,129.45,129.28,129.38,18332.0,118.0662,118.0753,117.9203,118.0115,18332.0
2016-07-01 13:40:00,129.38,129.51,129.37,129.49,33554.0,118.0115,118.1301,118.0024,118.1118,33554.0
2016-07-01 13:45:00,129.48,129.53,129.43,129.5,12726.0,118.1027,118.1483,118.0571,118.121,12726.0
2016-07-01 13:50:00,129.49,129.53,129.47,129.5,25061.0,118.1118,118.1483,118.0936,118.121,25061.0
2016-07-01 13:55:00,129.5,129.59,129.48,129.52,20893.0,118.121,118.203,118.1027,118.1392,20893.0
2016-07-01 14:00:00,129.54,129.58,129.47,129.49,16458.0,118.1574,118.1939,118.0936,118.1118,16458.0
2016-07-01 14:05:00,129.52,129.54,129.46,129.53,14453.0,118.1392,118.1574,118.0845,118.1483,14453.0
2016-07-01 14:10:00,129.53,129.59,129.43,129.47,21232.0,118.1483,118.203,118.0571,118.0936,21232.0
2016-07-01 14:15:00,129.47,129.53,129.42,129.49,16650.0,118.0936,118.1483,118.048,118.1118,16650.0
2016-07-01 14:20:00,129.49,129.53,129.45,129.48,14329.0,118.1118,118.1483,118.0753,118.1027,14329.0
2016-07-01 14:25:00,129.49,129.58,129.44,129.45,23882.0,118.1118,118.1939,118.0662,118.0753,23882.0
2016-07-01 14:30:00,129.45,129.58,129.43,129.5,19932.0,118.0753,118.1939,118.0571,118.121,19932.0
2016-07-01 14:35:00,129.49,129.57,129.49,129.57,14537.0,118.1118,118.1848,118.1118,118.1848,14537.0
2016-07-01 14:40:00,129.54,129.59,129.4,129.4,14245.0,118.1574,118.203,118.0297,118.0297,14245.0
2016-07-01 14:45:00,129.39,129.43,129.35,129.38,20258.0,118.0206,118.0571,117.9841,118.0115,20258.0
2016-07-01 14:50:00,129.39,129.45,129.39,129.41,11988.0,118.0206,118.0753,118.0206,118.0389,11988.0
2016-07-01 14:55:00,129.4,129.47,129.29,129.41,22603.0,118.0297,118.0936,117.9294,118.0389,22603.0
2016-07-01 15:00:00,129.43,129.52,129.4,129.42,20590.0,118.0571,118.1392,118.0297,118.048,20590.0
2016-07-01 15:05:00,129.43,129.66,129.43,129.62,30526.0,118.0571,118.2669,118.0571,118.2304,30526.0
2016-07-01 15:10:00,129.62,129.68,129.61,129.62,22431.0,118.2304,118.2851,118.2213,118.2304,22431.0
2016-07-01 15:15:00,129.62,129.69,129.62,129.65,31839.0,118.2304,118.2943,118.2304,118.2578,31839.0
2016-07-01 15:20:00,129.65,129.7,129.6,129.66,26958.0,118.2578,118.3034,118.2122,118.2669,26958.0
2016-07-01 15:25:00,129.66,129.7,129.61,129.67,36349.0,118.2669,118.3034,118.2213,118.276,36349.0
2016-07-01 15:30:00,129.66,129.77,129.64,129.69,39098.0,118.2669,118.3672,118.2487,118.2943,39098.0
2016-07-01 15:35:00,129.68,129.71,129.49,129.55,62512.0,118.2851,118.3125,118.1118,118.1666,62512.0
2016-07-01 15:40:00,129.55,129.69,129.53,129.68,48461.0,118.1666,118.2943,118.1483,118.2851,48461.0
2016-07-01 15:45:00,129.68,129.75,129.68,129.68,45090.0,118.2851,118.349,118.2851,118.2851,45090.0
2016-07-01 15:50:00,129.69,129.78,129.69,129.76,67621.0,118.2943,118.3764,118.2943,118.3581,67621.0
2016-07-01 15:55:00,129.76,129.87,129.7,129.7,124607.0,118.3581,118.4584,118.3034,118.3034,124607.0
2016-07-05 09:30:00,128.43,129.0,128.42,128.67,106047.0,117.145,117.6649,117.1359,117.3639,106047.0
2016-07-05 09:35:00,128.71,128.82,128.19,128.82,60584.0,117.4004,117.5007,116.9261,117.5007,60584.0
2016-07-05 09:40:00,128.76,128.9,128.32,128.51,52529.0,117.446,117.5737,117.0446,117.2179,52529.0
2016-07-05 09:45:00,128.5,128.5,128.23,128.25,66274.0,117.2088,117.2088,116.9625,116.9808,66274.0
2016-07-05 09:50:00,128.23,128.47,128.22,128.4,36529.0,116.9625,117.1815,116.9534,117.1176,36529.0
2016-07-05 09:55:00,128.38,128.55,128.26,128.53,46949.0,117.0994,117.2544,116.9899,117.2362,46949.0
2016-07-05 10:00:00,128.56,128.56,128.29,128.31,27789.0,117.2636,117.2636,117.0173,117.0355,27789.0
2016-07-05 10:05:00,128.3,128.44,128.29,128.37,22628.0,117.0264,117.1541,117.0173,117.0902,22628.0
2016-07-05 10:10:00,128.38,128.39,128.26,128.36,25883.0,117.0994,117.1085,116.9899,117.0811,25883.0
2016-07-05 10:15:00,128.33,128.35,128.03,128.03,50005.0,117.0538,117.072,116.7801,116.7801,50005.0
2016-07-05 10:20:00,128.02,128.25,127.88,128.16,43972.0,116.771,116.9808,116.6433,116.8987,43972.0
2016-07-05 10:25:00,128.15,128.22,128.07,128.19,26088.0,116.8896,116.9534,116.8166,116.9261,26088.0
2016-07-05 10:30:00,128.21,128.26,128.12,128.25,33637.0,116.9443,116.9899,116.8622,116.9808,33637.0
2016-07-05 10:35:00,128.24,128.28,128.12,128.28,31301.0,116.9717,117.0082,116.8622,117.0082,31301.0
2016-07-05 10:40:00,128.25,128.58,128.24,128.45,35536.0,116.9808,117.2818,116.9717,117.1632,35536.0
2016-07-05 10:45:00,128.47,128.47,128.3,128.32,26068.0,117.1815,117.1815,117.0264,117.0446,26068.0
2016-07-05 10:50:00,128.3,128.31,128.12,128.13,37058.0,117.0264,117.0355,116.8622,116.8713,37058.0
2016-07-05 10:55:00,128.13,128.24,128.03,128.03,43303.0,116.8713,116.9717,116.7801,116.7801,43303.0
2016-07-05 11:00:00,128.05,128.06,127.84,127.94,59103.0,116.7984,116.8075,116.6068,116.698,59103.0
2016-07-05 11:05:00,127.96,128.13,127.95,128.01,35870.0,116.7163,116.8713,116.7072,116.7619,35870.0
2016-07-05 11:10:00,127.99,128.01,127.83,127.89,20947.0,116.7436,116.7619,116.5977,116.6524,20947.0
2016-07-05 11:15:00,127.91,128.1,127.9,127.98,37607.0,116.6707,116.844,116.6615,116.7345,37607.0
2016-07-05 11:20:00,127.99,128.0,127.89,127.94,21078.0,116.7436,116.7528,116.6524,116.698,21078.0
2016-07-05 11:25:00,127.96,127.99,127.89,127.93,14385.0,116.7163,116.7436,116.6524,116.6889,14385.0
2016-07-05 11:30:00,127.93,128.0,127.86,127.94,30100.0,116.6889,116.7528,116.6251,116.698,30100.0
2016-07-05 11:35:00,127.92,127.93,127.76,127.79,28032.0,116.6798,116.6889,116.5338,116.5612,28032.0
2016-07-05 11:40:00,127.78,127.81,127.7,127.7,34853.0,116.5521,116.5795,116.4791,116.4791,34853.0
2016-07-05 11:45:00,127.69,127.71,127.55,127.57,37982.0,116.47,116.4882,116.3423,116.3605,37982.0
2016-07-05 11:50:00,127.55,127.55,127.47,127.55,45644.0,116.3423,116.3423,116.2693,116.3423,45644.0
2016-07-05 11:55:00,127.53,127.58,127.49,127.53,21127.0,116.3241,116.3697,116.2876,116.3241,21127.0
2016-07-05 12:00:00,127.52,127.53,127.45,127.51,37403.0,116.3149,116.3241,116.2511,116.3058,37403.0
2016-07-05 12:05:00,127.52,127.52,127.38,127.39,24804.0,116.3149,116.3149,116.1872,116.1964,24804.0
2016-07-05 12:10:00,127.38,127.4,127.25,127.27,39512.0,116.1872,116.2055,116.0687,116.0869,39512.0
2016-07-05 12:15:00,127.27,127.35,127.27,127.33,24876.0,116.0869,116.1599,116.0869,116.1416,24876.0
2016-07-05 12:20:00,127.32,127.44,127.3,127.44,22522.0,116.1325,116.242,116.1143,116.242,22522.0
2016-07-05 12:25:00,127.46,127.49,127.3,127.37,39537.0,116.2602,116.2876,116.1143,116.1781,39537.0
2016-07-05 12:30:00,127.38,127.38,127.22,127.22,36763.0,116.1872,116.1872,116.0413,116.0413,36763.0
2016-07-05 12:35:00,127.22,127.25,127.1,127.16,42965.0,116.0413,116.0687,115.9318,115.9866,42965.0
2016-07-05 12:40:00,127.16,127.24,127.15,127.22,22230.0,115.9866,116.0595,115.9774,116.0413,22230.0
2016-07-05 12:45:00,127.22,127.29,127.19,127.23,23640.0,116.0413,116.1051,116.0139,116.0504,23640.0
2016-07-05 12:50:00,127.22,127.22,127.09,127.15,20559.0,116.0413,116.0413,115.9227,115.9774,20559.0
2016-07-05 12:55:00,127.17,127.21,127.11,127.17,30402.0,115.9957,116.0322,115.941,115.9957,30402.0
2016-07-05 13:00:00,127.16,127.21,127.12,127.17,18787.0,115.9866,116.0322,115.9501,115.9957,18787.0
2016-07-05 13:05:00,127.17,127.21,127.09,127.17,16448.0,115.9957,116.0322,115.9227,115.9957,16448.0
2016-07-05 13:10:00,127.2,127.21,127.13,127.16,28386.0,116.0231,116.0322,115.9592,115.9866,28386.0
2016-07-05 13:15:00,127.13,127.18,127.03,127.05,35589.0,115.9592,116.0048,115.868,115.8862,35589.0
2016-07-05 13:20:00,127.04,127.15,127.02,127.14,24360.0,115.8771,115.9774,115.8589,115.9683,24360.0
2016-07-05 13:25:00,127.13,127.15,127.05,127.05,22480.0,115.9592,115.9774,115.8862,115.8862,22480.0
2016-07-05 13:30:00,127.04,127.05,126.9,126.92,55689.0,115.8771,115.8862,115.7494,115.7677,55689.0
2016-07-05 13:35:00,126.93,126.95,126.89,126.91,28329.0,115.7768,115.795,115.7403,115.7585,28329.0
2016-07-05 13:40:00,126.91,126.97,126.85,126.85,35307.0,115.7585,115.8133,115.7038,115.7038,35307.0
2016-07-05 13:45:00,126.85,126.85,126.63,126.72,53182.0,115.7038,115.7038,115.5031,115.5852,53182.0
2016-07-05 13:50:00,126.72,126.73,126.65,126.66,28727.0,115.5852,115.5944,115.5214,115.5305,28727.0
2016-07-05 13:55:00,126.66,126.74,126.66,126.72,26703.0,115.5305,115.6035,115.5305,115.5852,26703.0
2016-07-05 14:00:00,126.72,126.86,126.71,126.81,66612.0,115.5852,115.7129,115.5761,115.6673,66612.0
2016-07-05 14:05:00,126.8,126.87,126.8,126.84,31647.0,115.6582,115.7221,115.6582,115.6947,31647.0
2016-07-05 14:10:00,126.82,126.94,126.81,126.94,44179.0,115.6764,115.7859,115.6673,115.7859,44179.0
2016-07-05 14:15:00,126.92,127.01,126.87,126.87,33075.0,115.7677,115.8497,115.7221,115.7221,33075.0
2016-07-05 14:20:00,126.88,126.92,126.79,126.8,42175.0,115.7312,115.7677,115.6491,115.6582,42175.0
2016-07-05 14:25:00,126.82,126.85,126.72,126.77,33783.0,115.6764,115.7038,115.5852,115.6308,33783.0
2016-07-05 14:30:00,126.75,126.85,126.72,126.82,41438.0,115.6126,115.7038,115.5852,115.6764,41438.0
2016-07-05 14:35:00,126.81,126.81,126.73,126.74,31856.0,115.6673,115.6673,115.5944,115.6035,31856.0
2016-07-05 14:40:00,126.73,126.78,126.7,126.77,33146.0,115.5944,115.64,115.567,115.6308,33146.0
2016-07-05 14:45:00,126.78,126.8,126.69,126.75,22968.0,115.64,115.6582,115.5579,115.6126,22968.0
2016-07-05 14:50:00,126.74,126.82,126.67,126.76,21933.0,115.6035,115.6764,115.5396,115.6217,21933.0
2016-07-05 14:55:00,126.77,126.87,126.74,126.8,39899.0,115.6308,115.7221,115.6035,115.6582,39899.0
2016-07-05 15:00:00,126.79,126.96,126.76,126.96,29600.0,115.6491,115.8041,115.6217,115.8041,29600.0
2016-07-05 15:05:00,126.98,126.98,126.82,126.86,30230.0,115.8224,115.8224,115.6764,115.7129,30230.0
2016-07-05 15:10:00,126.85,126.99,126.84,126.93,51006.0,115.7038,115.8315,115.6947,115.7768,51006.0
2016-07-05 15:15:00,126.92,127.06,126.9,127.02,38579.0,115.7677,115.8954,115.7494,115.8589,38579.0
2016-07-05 15:20:00,127.02,127.11,127.02,127.1,45621.0,115.8589,115.941,115.8589,115.9318,45621.0
2016-07-05 15:25:00,127.09,127.12,127.04,127.06,36931.0,115.9227,115.9501,115.8771,115.8954,36931.0
2016-07-05 15:30:00,127.06,127.26,127.04,127.19,53435.0,115.8954,116.0778,115.8771,116.0139,53435.0
2016-07-05 15:35:00,127.2,127.29,127.16,127.22,55228.0,116.0231,116.1051,115.9866,116.0413,55228.0
2016-07-05 15:40:00,127.24,127.39,127.22,127.33,51434.0,116.0595,116.1964,116.0413,116.1416,51434.0
2016-07-05 15:45:00,127.32,127.4,127.23,127.33,252816.0,116.1325,116.2055,116.0504,116.1416,252816.0
2016-07-05 15:50:00,127.33,127.33,127.17,127.2,140149.0,116.1416,116.1416,115.9957,116.0231,140149.0
2016-07-05 15:55:00,127.22,127.22,126.94,126.96,369391.0,116.0413,116.0413,115.7859,115.8041,369391.0
2016-07-06 09:30:00,127.25,127.31,126.36,126.37,151272.0,116.0687,116.1234,115.2569,115.266,151272.0
2016-07-06 09:35:00,126.39,126.67,126.25,126.43,37286.0,115.2842,115.5396,115.1565,115.3207,37286.0
2016-07-06 09:40:00,126.34,126.52,126.2,126.27,35524.0,115.2386,115.4028,115.1109,115.1748,35524.0
2016-07-06 09:45:00,126.22,126.25,125.76,125.81,84972.0,115.1292,115.1565,114.7096,114.7552,84972.0
2016-07-06 09:50:00,125.8,125.99,125.77,125.91,64029.0,114.7461,114.9194,114.7187,114.8464,64029.0
2016-07-06 09:55:00,125.91,125.94,125.46,125.48,71786.0,114.8464,114.8738,114.4359,114.4542,71786.0
2016-07-06 10:00:00,125.52,125.93,125.48,125.74,87966.0,114.4907,114.8646,114.4542,114.6913,87966.0
2016-07-06 10:05:00,125.74,125.75,125.13,125.16,108459.0,114.6913,114.7005,114.1349,114.1623,108459.0
2016-07-06 10:10:00,125.18,125.36,125.15,125.3,35375.0,114.1806,114.3447,114.1532,114.29,35375.0
2016-07-06 10:15:00,125.3,125.3,124.6,124.62,104704.0,114.29,114.29,113.6515,113.6698,104704.0
2016-07-06 10:20:00,124.62,124.67,124.47,124.52,109446.0,113.6698,113.7154,113.5329,113.5785,109446.0
2016-07-06 10:25:00,124.5,124.58,124.11,124.12,105614.0,113.5603,113.6333,113.2046,113.2137,105614.0
2016-07-06 10:30:00,124.12,124.42,123.96,124.19,115430.0,113.2137,113.4873,113.0678,113.2775,115430.0
2016-07-06 10:35:00,124.19,124.25,124.03,124.17,126947.0,113.2775,113.3323,113.1316,113.2593,126947.0
2016-07-06 10:40:00,124.16,124.48,124.16,124.28,62161.0,113.2502,113.5421,113.2502,113.3596,62161.0
2016-07-06 10:45:00,124.32,124.5,124.29,124.42,45862.0,113.3961,113.5603,113.3688,113.4873,45862.0
2016-07-06 10:50:00,124.45,124.77,124.45,124.76,56368.0,113.5147,113.8066,113.5147,113.7975,56368.0
2016-07-06 10:55:00,124.76,124.86,124.53,124.75,44557.0,113.7975,113.8887,113.5877,113.7883,44557.0
2016-07-06 11:00:00,124.77,125.0,124.77,124.95,80632.0,113.8066,114.0164,113.8066,113.9708,80632.0
2016-07-06 11:05:00,124.97,125.14,124.96,125.13,54800.0,113.989,114.1441,113.9799,114.1349,54800.0
2016-07-06 11:10:00,125.13,125.45,125.08,125.11,57452.0,114.1349,114.4268,114.0893,114.1167,57452.0
2016-07-06 11:15:00,125.11,125.29,125.05,125.17,39918.0,114.1167,114.2809,114.062,114.1714,39918.0
2016-07-06 11:20:00,125.18,125.21,124.83,124.94,51391.0,114.1806,114.2079,113.8613,113.9616,51391.0
2016-07-06 11:25:00,124.94,125.16,124.94,125.02,44854.0,113.9616,114.1623,113.9616,114.0346,44854.0
2016-07-06 11:30:00,125.02,125.22,124.99,124.99,41140.0,114.0346,114.217,114.0072,114.0072,41140.0
2016-07-06 11:35:00,125.0,125.17,125.0,125.11,36166.0,114.0164,114.1714,114.0164,114.1167,36166.0
2016-07-06 11:40:00,125.1,125.18,125.08,125.14,30026.0,114.1076,114.1806,114.0893,114.1441,30026.0
2016-07-06 11:45:00,125.13,125.19,125.01,125.16,15580.0,114.1349,114.1897,114.0255,114.1623,15580.0
2016-07-06 11:50:00,125.16,125.32,125.12,125.28,21222.0,114.1623,114.3082,114.1258,114.2718,21222.0
2016-07-06 11:55:00,125.3,125.33,125.12,125.22,33842.0,114.29,114.3174,114.1258,114.217,33842.0
2016-07-06 12:00:00,125.23,125.57,125.22,125.54,42520.0,114.2262,114.5363,114.217,114.5089,42520.0
2016-07-06 12:05:00,125.54,125.71,125.54,125.66,23153.0,114.5089,114.664,114.5089,114.6184,23153.0
2016-07-06 12:10:00,125.65,125.72,125.49,125.51,42979.0,114.6093,114.6731,114.4633,114.4816,42979.0
2016-07-06 12:15:00,125.51,125.72,125.5,125.71,14966.0,114.4816,114.6731,114.4724,114.664,14966.0
2016-07-06 12:20:00,125.71,125.83,125.7,125.78,22537.0,114.664,114.7734,114.6549,114.7278,22537.0
2016-07-06 12:25:00,125.8,125.85,125.71,125.8,22161.0,114.7461,114.7917,114.664,114.7461,22161.0
2016-07-06 12:30:00,125.82,125.83,125.71,125.76,20811.0,114.7643,114.7734,114.664,114.7096,20811.0
2016-07-06 12:35:00,125.77,125.78,125.61,125.69,12060.0,114.7187,114.7278,114.5728,114.6457,12060.0
2016-07-06 12:40:00,125.71,125.79,125.69,125.74,14361.0,114.664,114.7369,114.6457,114.6913,14361.0
2016-07-06 12:45:00,125.74,125.75,125.62,125.62,10607.0,114.6913,114.7005,114.5819,114.5819,10607.0
2016-07-06 12:50:00,125.66,125.79,125.57,125.79,19752.0,114.6184,114.7369,114.5363,114.7369,19752.0
2016-07-06 12:55:00,125.79,125.93,125.73,125.93,15359.0,114.7369,114.8646,114.6822,114.8646,15359.0
2016-07-06 13:00:00,125.93,126.07,125.92,126.02,25566.0,114.8646,114.9923,114.8555,114.9467,25566.0
2016-07-06 13:05:00,126.03,126.11,125.99,126.05,14859.0,114.9559,115.0288,114.9194,114.9741,14859.0
2016-07-06 13:10:00,126.05,126.05,125.91,125.94,23786.0,114.9741,114.9741,114.8464,114.8738,23786.0
2016-07-06 13:15:00,125.94,126.11,125.94,126.1,19730.0,114.8738,115.0288,114.8738,115.0197,19730.0
2016-07-06 13:20:00,126.12,126.14,126.05,126.09,27349.0,115.038,115.0562,114.9741,115.0106,27349.0
2016-07-06 13:25:00,126.09,126.11,126.02,126.11,21496.0,115.0106,115.0288,114.9467,115.0288,21496.0
2016-07-06 13:30:00,126.11,126.18,126.07,126.13,17454.0,115.0288,115.0927,114.9923,115.0471,17454.0
2016-07-06 13:35:00,126.16,126.19,126.08,126.11,12629.0,115.0744,115.1018,115.0015,115.0288,12629.0
2016-07-06 13:40:00,126.1,126.16,126.01,126.04,16979.0,115.0197,115.0744,114.9376,114.965,16979.0
2016-07-06 13:45:00,126.06,126.06,125.96,126.0,17529.0,114.9832,114.9832,114.892,114.9285,17529.0
2016-07-06 13:50:00,126.0,126.19,125.99,126.12,14760.0,114.9285,115.1018,114.9194,115.038,14760.0
2016-07-06 13:55:00,126.12,126.22,126.12,126.2,17745.0,115.038,115.1292,115.038,115.1109,17745.0
2016-07-06 14:00:00,126.2,126.44,126.03,126.27,38419.0,115.1109,115.3298,114.9559,115.1748,38419.0
2016-07-06 14:05:00,126.28,126.35,126.24,126.32,9466.0,115.1839,115.2477,115.1474,115.2204,9466.0
2016-07-06 14:10:00,126.32,126.39,126.23,126.24,17204.0,115.2204,115.2842,115.1383,115.1474,17204.0
2016-07-06 14:15:00,126.19,126.4,126.13,126.4,31473.0,115.1018,115.2933,115.0471,115.2933,31473.0
2016-07-06 14:20:00,126.41,126.42,126.27,126.31,17942.0,115.3025,115.3116,115.1748,115.2113,17942.0
2016-07-06 14:25:00,126.32,126.35,126.25,126.26,12665.0,115.2204,115.2477,115.1565,115.1657,12665.0
2016-07-06 14:30:00,126.25,126.44,126.24,126.42,22055.0,115.1565,115.3298,115.1474,115.3116,22055.0
2016-07-06 14:35:00,126.41,126.7,126.38,126.67,32373.0,115.3025,115.567,115.2751,115.5396,32373.0
2016-07-06 14:40:00,126.67,126.84,126.66,126.82,28414.0,115.5396,115.6947,115.5305,115.6764,28414.0
2016-07-06 14:45:00,126.84,126.89,126.72,126.81,40548.0,115.6947,115.7403,115.5852,115.6673,40548.0
2016-07-06 14:50:00,126.83,127.06,126.82,127.06,29362.0,115.6856,115.8954,115.6764,115.8954,29362.0
2016-07-06 14:55:00,127.07,127.12,126.99,127.04,18338.0,115.9045,115.9501,115.8315,115.8771,18338.0
2016-07-06 15:00:00,127.07,127.16,127.02,127.14,31002.0,115.9045,115.9866,115.8589,115.9683,31002.0
2016-07-06 15:05:00,127.14,127.15,127.03,127.09,29309.0,115.9683,115.9774,115.868,115.9227,29309.0
2016-07-06 15:10:00,127.11,127.19,127.07,127.1,28497.0,115.941,116.0139,115.9045,115.9318,28497.0
2016-07-06 15:15:00,127.08,127.15,127.04,127.1,34735.0,115.9136,115.9774,115.8771,115.9318,34735.0
2016-07-06 15:20:00,127.1,127.1,126.81,126.81,29839.0,115.9318,115.9318,115.6673,115.6673,29839.0
2016-07-06 15:25:00,126.81,126.87,126.68,126.7,43644.0,115.6673,115.7221,115.5487,115.567,43644.0
2016-07-06 15:30:00,126.68,126.7,126.59,126.64,47537.0,115.5487,115.567,115.4667,115.5123,47537.0
2016-07-06 15:35:00,126.65,126.86,126.62,126.81,35804.0,115.5214,115.7129,115.494,115.6673,35804.0
2016-07-06 15:40:00,126.81,126.88,126.74,126.82,39670.0,115.6673,115.7312,115.6035,115.6764,39670.0
2016-07-06 15:45:00,126.84,126.86,126.76,126.79,37250.0,115.6947,115.7129,115.6217,115.6491,37250.0
2016-07-06 15:50:00,126.78,126.93,126.75,126.92,50450.0,115.64,115.7768,115.6126,115.7677,50450.0
2016-07-06 15:55:00,126.89,127.0,126.87,126.94,119506.0,115.7403,115.8406,115.7221,115.7859,119506.0
2016-07-07 09:30:00,126.92,127.17,126.6,126.73,72294.0,115.7677,115.9957,115.4758,115.5944,72294.0
2016-07-07 09:35:00,126.73,127.55,126.64,127.34,43427.0,115.5944,116.3423,115.5123,116.1508,43427.0
2016-07-07 09:40:00,127.34,127.74,127.22,127.48,41330.0,116.1508,116.5156,116.0413,116.2785,41330.0
2016-07-07 09:45:00,127.48,127.68,127.47,127.62,57137.0,116.2785,116.4609,116.2693,116.4061,57137.0
2016-07-07 09:50:00,127.61,127.71,127.57,127.63,43922.0,116.397,116.4882,116.3605,116.4153,43922.0
2016-07-07 09:55:00,127.65,127.77,127.58,127.7,33427.0,116.4335,116.543,116.3697,116.4791,33427.0
2016-07-07 10:00:00,127.68,127.8,127.59,127.69,39351.0,116.4609,116.5703,116.3788,116.47,39351.0
2016-07-07 10:05:00,127.69,127.85,127.68,127.84,31134.0,116.47,116.6159,116.4609,116.6068,31134.0
2016-07-07 10:10:00,127.85,128.01,127.78,128.0,42789.0,116.6159,116.7619,116.5521,116.7528,42789.0
2016-07-07 10:15:00,128.01,128.17,127.9,128.04,53970.0,116.7619,116.9078,116.6615,116.7892,53970.0
2016-07-07 10:20:00,128.0,128.03,127.68,127.75,22995.0,116.7528,116.7801,116.4609,116.5247,22995.0
2016-07-07 10:25:00,127.71,127.73,127.53,127.58,20115.0,116.4882,116.5065,116.3241,116.3697,20115.0
2016-07-07 10:30:00,127.59,127.88,127.55,127.81,28543.0,116.3788,116.6433,116.3423,116.5795,28543.0
2016-07-07 10:35:00,127.8,127.84,127.72,127.79,14197.0,116.5703,116.6068,116.4974,116.5612,14197.0
2016-07-07 10:40:00,127.77,127.77,127.63,127.65,18713.0,116.543,116.543,116.4153,116.4335,18713.0
2016-07-07 10:45:00,127.66,127.66,127.51,127.58,14428.0,116.4426,116.4426,116.3058,116.3697,14428.0
2016-07-07 10:50:00,127.58,127.58,127.42,127.47,20037.0,116.3697,116.3697,116.2237,116.2693,20037.0
2016-07-07 10:55:00,127.47,127.53,127.37,127.41,24810.0,116.2693,116.3241,116.1781,116.2146,24810.0
2016-07-07 11:00:00,127.37,127.38,127.03,127.03,43817.0,116.1781,116.1872,115.868,115.868,43817.0
2016-07-07 11:05:00,127.03,127.07,126.9,127.02,34997.0,115.868,115.9045,115.7494,115.8589,34997.0
2016-07-07 11:10:00,127.01,127.3,126.99,127.23,36935.0,115.8497,116.1143,115.8315,116.0504,36935.0
2016-07-07 11:15:00,127.25,127.36,127.15,127.22,17951.0,116.0687,116.169,115.9774,116.0413,17951.0
2016-07-07 11:20:00,127.22,127.29,127.01,127.01,20673.0,116.0413,116.1051,115.8497,115.8497,20673.0
2016-07-07 11:25:00,127.04,127.38,127.02,127.38,32704.0,115.8771,116.1872,115.8589,116.1872,32704.0
2016-07-07 11:30:00,127.36,127.41,127.19,127.27,17402.0,116.169,116.2146,116.0139,116.0869,17402.0
2016-07-07 11:35:00,127.3,127.35,127.19,127.28,20189.0,116.1143,116.1599,116.0139,116.096,20189.0
2016-07-07 11:40:00,127.29,127.29,127.18,127.24,10733.0,116.1051,116.1051,116.0048,116.0595,10733.0
2016-07-07 11:45:00,127.22,127.22,126.89,126.91,25929.0,116.0413,116.0413,115.7403,115.7585,25929.0
2016-07-07 11:50:00,126.91,126.99,126.81,126.89,22314.0,115.7585,115.8315,115.6673,115.7403,22314.0
2016-07-07 11:55:00,126.89,126.97,126.78,126.96,26354.0,115.7403,115.8133,115.64,115.8041,26354.0
2016-07-07 12:00:00,126.98,127.05,126.89,127.04,18398.0,115.8224,115.8862,115.7403,115.8771,18398.0
2016-07-07 12:05:00,127.06,127.12,126.96,126.98,19735.0,115.8954,115.9501,115.8041,115.8224,19735.0
2016-07-07 12:10:00,127.0,127.17,127.0,127.13,11052.0,115.8406,115.9957,115.8406,115.9592,11052.0
2016-07-07 12:15:00,127.14,127.17,127.04,127.15,12964.0,115.9683,115.9957,115.8771,115.9774,12964.0
2016-07-07 12:20:00,127.16,127.24,127.09,127.13,21563.0,115.9866,116.0595,115.9227,115.9592,21563.0
2016-07-07 12:25:00,127.16,127.21,127.05,127.18,13392.0,115.9866,116.0322,115.8862,116.0048,13392.0
2016-07-07 12:30:00,127.2,127.31,127.13,127.25,17251.0,116.0231,116.1234,115.9592,116.0687,17251.0
2016-07-07 12:35:00,127.25,127.26,127.1,127.14,26085.0,116.0687,116.0778,115.9318,115.9683,26085.0
2016-07-07 12:40:00,127.15,127.16,126.98,127.0,10838.0,115.9774,115.9866,115.8224,115.8406,10838.0
2016-07-07 12:45:00,126.96,127.09,126.96,127.07,19413.0,115.8041,115.9227,115.8041,115.9045,19413.0
2016-07-07 12:50:00,127.05,127.08,126.87,126.9,22391.0,115.8862,115.9136,115.7221,115.7494,22391.0
2016-07-07 12:55:00,126.89,126.97,126.83,126.86,16019.0,115.7403,115.8133,115.6856,115.7129,16019.0
2016-07-07 13:00:00,126.89,126.93,126.7,126.74,15464.0,115.7403,115.7768,115.567,115.6035,15464.0
2016-07-07 13:05:00,126.71,126.8,126.67,126.7,14621.0,115.5761,115.6582,115.5396,115.567,14621.0
2016-07-07 13:10:00,126.71,126.85,126.68,126.81,16912.0,115.5761,115.7038,115.5487,115.6673,16912.0
2016-07-07 13:15:00,126.78,126.83,126.73,126.81,12718.0,115.64,115.6856,115.5944,115.6673,12718.0
2016-07-07 13:20:00,126.81,126.83,126.74,126.75,15365.0,115.6673,115.6856,115.6035,115.6126,15365.0
2016-07-07 13:25:00,126.76,126.92,126.76,126.8,12641.0,115.6217,115.7677,115.6217,115.6582,12641.0
2016-07-07 13:30:00,126.82,126.91,126.82,126.88,21650.0,115.6764,115.7585,115.6764,115.7312,21650.0
2016-07-07 13:35:00,126.89,126.97,126.83,126.85,25972.0,115.7403,115.8133,115.6856,115.7038,25972.0
2016-07-07 13:40:00,126.85,126.88,126.76,126.83,16739.0,115.7038,115.7312,115.6217,115.6856,16739.0
2016-07-07 13:45:00,126.82,126.82,126.54,126.62,34222.0,115.6764,115.6764,115.421,115.494,34222.0
2016-07-07 13:50:00,126.61,126.61,126.38,126.39,33751.0,115.4849,115.4849,115.2751,115.2842,33751.0
2016-07-07 13:55:00,126.37,126.65,126.37,126.62,26469.0,115.266,115.5214,115.266,115.494,26469.0
2016-07-07 14:00:00,126.62,126.63,126.54,126.56,22044.0,115.494,115.5031,115.421,115.4393,22044.0
2016-07-07 14:05:00,126.57,126.6,126.46,126.48,18748.0,115.4484,115.4758,115.3481,115.3663,18748.0
2016-07-07 14:10:00,126.49,126.49,126.26,126.33,40952.0,115.3754,115.3754,115.1657,115.2295,40952.0
2016-07-07 14:15:00,126.35,126.53,126.35,126.41,19392.0,115.2477,115.4119,115.2477,115.3025,19392.0
2016-07-07 14:20:00,126.41,126.53,126.38,126.5,16784.0,115.3025,115.4119,115.2751,115.3846,16784.0
2016-07-07 14:25:00,126.48,126.6,126.45,126.51,20745.0,115.3663,115.4758,115.339,115.3937,20745.0
2016-07-07 14:30:00,126.52,126.56,126.36,126.36,31101.0,115.4028,115.4393,115.2569,115.2569,31101.0
2016-07-07 14:35:00,126.36,126.49,126.36,126.38,21082.0,115.2569,115.3754,115.2569,115.2751,21082.0
2016-07-07 14:40:00,126.38,126.4,126.29,126.32,21457.0,115.2751,115.2933,115.193,115.2204,21457.0
2016-07-07 14:45:00,126.33,126.51,126.33,126.51,32562.0,115.2295,115.3937,115.2295,115.3937,32562.0
2016-07-07 14:50:00,126.51,126.57,126.31,126.57,22092.0,115.3937,115.4484,115.2113,115.4484,22092.0
2016-07-07 14:55:00,126.55,126.64,126.5,126.54,19508.0,115.4302,115.5123,115.3846,115.421,19508.0
2016-07-07 15:00:00,126.55,126.8,126.53,126.78,25265.0,115.4302,115.6582,115.4119,115.64,25265.0
2016-07-07 15:05:00,126.77,126.8,126.68,126.8,36634.0,115.6308,115.6582,115.5487,115.6582,36634.0
2016-07-07 15:10:00,126.8,126.91,126.76,126.91,33218.0,115.6582,115.7585,115.6217,115.7585,33218.0
2016-07-07 15:15:00,126.92,126.93,126.85,126.93,23967.0,115.7677,115.7768,115.7038,115.7768,23967.0
2016-07-07 15:20:00,126.93,126.96,126.83,126.83,32096.0,115.7768,115.8041,115.6856,115.6856,32096.0
2016-07-07 15:25:00,126.84,126.95,126.83,126.95,33696.0,115.6947,115.795,115.6856,115.795,33696.0
2016-07-07 15:30:00,126.96,127.09,126.87,127.0,51832.0,115.8041,115.9227,115.7221,115.8406,51832.0
2016-07-07 15:35:00,126.99,127.13,126.97,127.09,27845.0,115.8315,115.9592,115.8133,115.9227,27845.0
2016-07-07 15:40:00,127.11,127.2,127.05,127.08,50242.0,115.941,116.0231,115.8862,115.9136,50242.0
2016-07-07 15:45:00,127.08,127.19,127.04,127.06,49895.0,115.9136,116.0139,115.8771,115.8954,49895.0
2016-07-07 15:50:00,127.06,127.12,126.99,127.12,61324.0,115.8954,115.9501,115.8315,115.9501,61324.0
2016-07-07 15:55:00,127.12,127.16,126.99,127.13,121186.0,115.9501,115.9866,115.8315,115.9592,121186.0
2016-07-08 09:30:00,128.6,128.79,128.36,128.44,113156.0,117.3,117.4733,117.0811,117.1541,113156.0
2016-07-08 09:35:00,128.41,128.43,127.66,127.82,77097.0,117.1267,117.145,116.4426,116.5886,77097.0
2016-07-08 09:40:00,127.85,128.07,127.73,127.93,69348.0,116.6159,116.8166,116.5065,116.6889,69348.0
2016-07-08 09:45:00,127.95,128.03,127.8,127.88,42922.0,116.7072,116.7801,116.5703,116.6433,42922.0
2016-07-08 09:50:00,127.92,128.13,127.84,127.93,52499.0,116.6798,116.8713,116.6068,116.6889,52499.0
2016-07-08 09:55:00,127.93,128.09,127.87,128.02,42969.0,116.6889,116.8349,116.6342,116.771,42969.0
2016-07-08 10:00:00,128.01,128.18,127.82,128.12,39572.0,116.7619,116.9169,116.5886,116.8622,39572.0
2016-07-08 10:05:00,128.17,128.4,128.06,128.35,34574.0,116.9078,117.1176,116.8075,117.072,34574.0
2016-07-08 10:10:00,128.34,128.48,128.32,128.4,25031.0,117.0629,117.1906,117.0446,117.1176,25031.0
2016-07-08 10:15:00,128.44,128.48,128.06,128.07,34743.0,117.1541,117.1906,116.8075,116.8166,34743.0
2016-07-08 10:20:00,128.13,128.28,128.01,128.21,22519.0,116.8713,117.0082,116.7619,116.9443,22519.0
2016-07-08 10:25:00,128.22,128.52,128.22,128.44,29044.0,116.9534,117.2271,116.9534,117.1541,29044.0
2016-07-08 10:30:00,128.43,128.54,128.31,128.35,23343.0,117.145,117.2453,117.0355,117.072,23343.0
2016-07-08 10:35:00,128.38,128.45,128.36,128.41,28780.0,117.0994,117.1632,117.0811,117.1267,28780.0
2016-07-08 10:40:00,128.4,128.55,128.4,128.54,32203.0,117.1176,117.2544,117.1176,117.2453,32203.0
2016-07-08 10:45:00,128.56,128.63,128.53,128.58,27386.0,117.2636,117.3274,117.2362,117.2818,27386.0
2016-07-08 10:50:00,128.58,128.64,128.54,128.59,34411.0,117.2818,117.3365,117.2453,117.2909,34411.0
2016-07-08 10:55:00,128.58,128.67,128.54,128.58,23125.0,117.2818,117.3639,117.2453,117.2818,23125.0
2016-07-08 11:00:00,128.6,128.61,128.48,128.6,17329.0,117.3,117.3092,117.1906,117.3,17329.0
2016-07-08 11:05:00,128.6,128.65,128.55,128.58,19550.0,117.3,117.3456,117.2544,117.2818,19550.0
2016-07-08 11:10:00,128.6,128.68,128.6,128.63,23488.0,117.3,117.373,117.3,117.3274,23488.0
2016-07-08 11:15:00,128.64,128.82,128.63,128.81,35517.0,117.3365,117.5007,117.3274,117.4916,35517.0
2016-07-08 11:20:00,128.81,128.99,128.79,128.98,45409.0,117.4916,117.6558,117.4733,117.6466,45409.0
2016-07-08 11:25:00,128.98,129.09,128.97,129.09,76111.0,117.6466,117.747,117.6375,117.747,76111.0
2016-07-08 11:30:00,129.1,129.11,129.02,129.09,60629.0,117.7561,117.7652,117.6831,117.747,60629.0
2016-07-08 11:35:00,129.08,129.22,129.08,129.18,42474.0,117.7379,117.8656,117.7379,117.8291,42474.0
2016-07-08 11:40:00,129.17,129.51,129.15,129.5,49793.0,117.82,118.1301,117.8017,118.121,49793.0
2016-07-08 11:45:00,129.51,129.53,129.32,129.41,29761.0,118.1301,118.1483,117.9568,118.0389,29761.0
2016-07-08 11:50:00,129.4,129.5,129.4,129.49,21142.0,118.0297,118.121,118.0297,118.1118,21142.0
2016-07-08 11:55:00,129.48,129.73,129.45,129.72,47348.0,118.1027,118.3307,118.0753,118.3216,47348.0
2016-07-08 12:00:00,129.73,129.77,129.67,129.71,47187.0,118.3307,118.3672,118.276,118.3125,47187.0
2016-07-08 12:05:00,129.71,129.87,129.7,129.8,31778.0,118.3125,118.4584,118.3034,118.3946,31778.0
2016-07-08 12:10:00,129.8,129.88,129.75,129.88,18377.0,118.3946,118.4676,118.349,118.4676,18377.0
2016-07-08 12:15:00,129.89,129.98,129.72,129.93,36873.0,118.4767,118.5588,118.3216,118.5132,36873.0
2016-07-08 12:20:00,129.96,129.98,129.86,129.88,23364.0,118.5405,118.5588,118.4493,118.4676,23364.0
2016-07-08 12:25:00,129.9,129.98,129.87,129.94,31159.0,118.4858,118.5588,118.4584,118.5223,31159.0
2016-07-08 12:30:00,129.94,129.96,129.88,129.89,23965.0,118.5223,118.5405,118.4676,118.4767,23965.0
2016-07-08 12:35:00,129.91,130.05,129.91,130.04,62083.0,118.4949,118.6226,118.4949,118.6135,62083.0
2016-07-08 12:40:00,130.02,130.14,130.02,130.11,30564.0,118.5953,118.7047,118.5953,118.6774,30564.0
2016-07-08 12:45:00,130.08,130.15,130.07,130.12,18500.0,118.65,118.7138,118.6409,118.6865,18500.0
2016-07-08 12:50:00,130.11,130.23,130.1,130.19,31391.0,118.6774,118.7868,118.6682,118.7503,31391.0
2016-07-08 12:55:00,130.19,130.23,130.04,130.05,17642.0,118.7503,118.7868,118.6135,118.6226,17642.0
2016-07-08 13:00:00,130.06,130.09,130.02,130.03,24415.0,118.6317,118.6591,118.5953,118.6044,24415.0
2016-07-08 13:05:00,130.03,130.11,130.01,130.08,30012.0,118.6044,118.6774,118.5861,118.65,30012.0
2016-07-08 13:10:00,130.09,130.16,130.08,130.12,32933.0,118.6591,118.723,118.65,118.6865,32933.0
2016-07-08 13:15:00,130.11,130.11,130.06,130.06,16753.0,118.6774,118.6774,118.6317,118.6317,16753.0
2016-07-08 13:20:00,130.07,130.16,130.02,130.02,33032.0,118.6409,118.723,118.5953,118.5953,33032.0
2016-07-08 13:25:00,130.02,130.07,129.95,130.06,25648.0,118.5953,118.6409,118.5314,118.6317,25648.0
2016-07-08 13:30:00,130.04,130.09,130.0,130.06,19259.0,118.6135,118.6591,118.577,118.6317,19259.0
2016-07-08 13:35:00,130.08,130.09,129.94,129.94,16626.0,118.65,118.6591,118.5223,118.5223,16626.0
2016-07-08 13:40:00,129.93,130.03,129.91,129.94,23222.0,118.5132,118.6044,118.4949,118.5223,23222.0
2016-07-08 13:45:00,129.93,129.97,129.91,129.94,17330.0,118.5132,118.5497,118.4949,118.5223,17330.0
2016-07-08 13:50:00,129.95,130.04,129.93,130.03,33565.0,118.5314,118.6135,118.5132,118.6044,33565.0
2016-07-08 13:55:00,130.04,130.06,129.97,129.97,25083.0,118.6135,118.6317,118.5497,118.5497,25083.0
2016-07-08 14:00:00,129.98,130.1,129.97,130.03,37825.0,118.5588,118.6682,118.5497,118.6044,37825.0
2016-07-08 14:05:00,130.03,130.1,129.99,130.05,36295.0,118.6044,118.6682,118.5679,118.6226,36295.0
2016-07-08 14:10:00,130.04,130.05,129.91,129.92,39574.0,118.6135,118.6226,118.4949,118.5041,39574.0
2016-07-08 14:15:00,129.91,129.98,129.89,129.96,23776.0,118.4949,118.5588,118.4767,118.5405,23776.0
2016-07-08 14:20:00,129.96,130.05,129.95,130.02,20854.0,118.5405,118.6226,118.5314,118.5953,20854.0
2016-07-08 14:25:00,130.02,130.15,130.01,130.13,25028.0,118.5953,118.7138,118.5861,118.6956,25028.0
2016-07-08 14:30:00,130.11,130.18,130.1,130.16,58072.0,118.6774,118.7412,118.6682,118.723,58072.0
2016-07-08 14:35:00,130.14,130.18,130.13,130.14,32047.0,118.7047,118.7412,118.6956,118.7047,32047.0
2016-07-08 14:40:00,130.13,130.19,130.11,130.18,28967.0,118.6956,118.7503,118.6774,118.7412,28967.0
2016-07-08 14:45:00,130.16,130.23,130.15,130.23,54901.0,118.723,118.7868,118.7138,118.7868,54901.0
2016-07-08 14:50:00,130.21,130.46,130.2,130.43,50304.0,118.7686,118.9966,118.7594,118.9692,50304.0
2016-07-08 14:55:00,130.41,130.41,130.18,130.19,20889.0,118.951,118.951,118.7412,118.7503,20889.0
2016-07-08 15:00:00,130.19,130.28,130.16,130.19,37580.0,118.7503,118.8324,118.723,118.7503,37580.0
2016-07-08 15:05:00,130.17,130.2,130.14,130.18,24182.0,118.7321,118.7594,118.7047,118.7412,24182.0
2016-07-08 15:10:00,130.18,130.22,130.12,130.16,34948.0,118.7412,118.7777,118.6865,118.723,34948.0
2016-07-08 15:15:00,130.16,130.26,130.16,130.19,28224.0,118.723,118.8142,118.723,118.7503,28224.0
2016-07-08 15:20:00,130.2,130.29,130.2,130.23,28851.0,118.7594,118.8415,118.7594,118.7868,28851.0
2016-07-08 15:25:00,130.21,130.28,130.18,130.19,25759.0,118.7686,118.8324,118.7412,118.7503,25759.0
2016-07-08 15:30:00,130.18,130.21,130.12,130.12,52217.0,118.7412,118.7686,118.6865,118.6865,52217.0
2016-07-08 15:35:00,130.12,130.21,130.07,130.2,39027.0,118.6865,118.7686,118.6409,118.7594,39027.0
2016-07-08 15:40:00,130.19,130.19,130.08,130.11,42579.0,118.7503,118.7503,118.65,118.6774,42579.0
2016-07-08 15:45:00,130.1,130.1,130.01,130.07,75407.0,118.6682,118.6682,118.5861,118.6409,75407.0
2016-07-08 15:50:00,130.07,130.12,130.05,130.06,76476.0,118.6409,118.6865,118.6226,118.6317,76476.0
2016-07-08 15:55:00,130.06,130.12,130.02,130.03,141843.0,118.6317,118.6865,118.5953,118.6044,141843.0
2016-07-11 09:30:00,130.84,131.9,130.8,131.74,154761.0,119.3432,120.3101,119.3067,120.1641,154761.0
2016-07-11 09:35:00,131.76,132.68,131.73,132.66,161558.0,120.1824,121.0215,120.155,121.0033,161558.0
2016-07-11 09:40:00,132.68,133.04,132.45,132.79,133293.0,121.0215,121.3499,120.8117,121.1219,133293.0
2016-07-11 09:45:00,132.81,133.25,132.63,132.99,174986.0,121.1401,121.5414,120.9759,121.3043,174986.0
2016-07-11 09:50:00,132.99,132.99,132.26,132.28,87865.0,121.3043,121.3043,120.6384,120.6567,87865.0
2016-07-11 09:55:00,132.33,132.52,132.3,132.44,51579.0,120.7023,120.8756,120.6749,120.8026,51579.0
2016-07-11 10:00:00,132.36,132.46,132.22,132.36,63309.0,120.7297,120.8209,120.602,120.7297,63309.0
2016-07-11 10:05:00,132.34,132.55,132.33,132.39,56105.0,120.7114,120.903,120.7023,120.757,56105.0
2016-07-11 10:10:00,132.38,132.4,131.95,131.95,52606.0,120.7479,120.7661,120.3557,120.3557,52606.0
2016-07-11 10:15:00,131.97,132.26,131.95,132.21,30012.0,120.3739,120.6384,120.3557,120.5928,30012.0
2016-07-11 10:20:00,132.2,132.2,131.99,132.0,40497.0,120.5837,120.5837,120.3922,120.4013,40497.0
2016-07-11 10:25:00,132.01,132.18,131.89,131.92,75046.0,120.4104,120.5655,120.3009,120.3283,75046.0
2016-07-11 10:30:00,131.96,132.08,131.86,131.95,51442.0,120.3648,120.4743,120.2736,120.3557,51442.0
2016-07-11 10:35:00,131.98,132.01,131.8,131.81,32402.0,120.383,120.4104,120.2189,120.228,32402.0
2016-07-11 10:40:00,131.84,131.88,131.69,131.85,27118.0,120.2553,120.2918,120.1185,120.2645,27118.0
2016-07-11 10:45:00,131.85,131.87,131.66,131.66,37710.0,120.2645,120.2827,120.0912,120.0912,37710.0
2016-07-11 10:50:00,131.69,131.74,131.61,131.62,27702.0,120.1185,120.1641,120.0456,120.0547,27702.0
2016-07-11 10:55:00,131.6,131.91,131.55,131.9,39656.0,120.0364,120.3192,119.9908,120.3101,39656.0
2016-07-11 11:00:00,131.92,131.99,131.88,131.88,50659.0,120.3283,120.3922,120.2918,120.2918,50659.0
2016-07-11 11:05:00,131.92,132.01,131.79,131.9,77571.0,120.3283,120.4104,120.2097,120.3101,77571.0
2016-07-11 11:10:00,131.93,132.06,131.93,132.04,18041.0,120.3374,120.456,120.3374,120.4378,18041.0
2016-07-11 11:15:00,132.03,132.04,131.79,131.89,28702.0,120.4286,120.4378,120.2097,120.3009,28702.0
2016-07-11 11:20:00,131.9,131.98,131.85,131.93,18871.0,120.3101,120.383,120.2645,120.3374,18871.0
2016-07-11 11:25:00,131.92,132.17,131.92,132.14,33905.0,120.3283,120.5563,120.3283,120.529,33905.0
2016-07-11 11:30:00,132.14,132.22,132.12,132.19,29824.0,120.529,120.602,120.5107,120.5746,29824.0
2016-07-11 11:35:00,132.2,132.24,132.12,132.12,19940.0,120.5837,120.6202,120.5107,120.5107,19940.0
2016-07-11 11:40:00,132.12,132.16,132.06,132.14,9749.0,120.5107,120.5472,120.456,120.529,9749.0
2016-07-11 11:45:00,132.14,132.34,132.06,132.33,58069.0,120.529,120.7114,120.456,120.7023,58069.0
2016-07-11 11:50:00,132.32,132.34,132.28,132.29,29262.0,120.6932,120.7114,120.6567,120.6658,29262.0
2016-07-11 11:55:00,132.29,132.3,131.92,131.95,32628.0,120.6658,120.6749,120.3283,120.3557,32628.0
2016-07-11 12:00:00,131.95,132.18,131.93,132.06,20401.0,120.3557,120.5655,120.3374,120.456,20401.0
2016-07-11 12:05:00,132.07,132.19,132.04,132.18,10337.0,120.4651,120.5746,120.4378,120.5655,10337.0
2016-07-11 12:10:00,132.19,132.26,132.16,132.23,25973.0,120.5746,120.6384,120.5472,120.6111,25973.0
2016-07-11 12:15:00,132.22,132.28,132.17,132.22,32349.0,120.602,120.6567,120.5563,120.602,32349.0
2016-07-11 12:20:00,132.21,132.24,132.17,132.19,10926.0,120.5928,120.6202,120.5563,120.5746,10926.0
2016-07-11 12:25:00,132.19,132.22,132.12,132.14,18389.0,120.5746,120.602,120.5107,120.529,18389.0
2016-07-11 12:30:00,132.14,132.21,132.13,132.21,18880.0,120.529,120.5928,120.5199,120.5928,18880.0
2016-07-11 12:35:00,132.22,132.29,132.2,132.24,22193.0,120.602,120.6658,120.5837,120.6202,22193.0
2016-07-11 12:40:00,132.24,132.25,132.21,132.22,23166.0,120.6202,120.6293,120.5928,120.602,23166.0
2016-07-11 12:45:00,132.21,132.31,132.2,132.21,12968.0,120.5928,120.684,120.5837,120.5928,12968.0
2016-07-11 12:50:00,132.2,132.34,132.2,132.32,22775.0,120.5837,120.7114,120.5837,120.6932,22775.0
2016-07-11 12:55:00,132.32,132.33,132.2,132.33,11406.0,120.6932,120.7023,120.5837,120.7023,11406.0
2016-07-11 13:00:00,132.3,132.34,132.28,132.31,9717.0,120.6749,120.7114,120.6567,120.684,9717.0
2016-07-11 13:05:00,132.31,132.34,132.24,132.33,21695.0,120.684,120.7114,120.6202,120.7023,21695.0
2016-07-11 13:10:00,132.32,132.34,132.24,132.28,41621.0,120.6932,120.7114,120.6202,120.6567,41621.0
2016-07-11 13:15:00,132.29,132.34,132.28,132.3,20675.0,120.6658,120.7114,120.6567,120.6749,20675.0
2016-07-11 13:20:00,132.31,132.49,132.27,132.36,28461.0,120.684,120.8482,120.6476,120.7297,28461.0
2016-07-11 13:25:00,132.37,132.41,132.28,132.39,14375.0,120.7388,120.7753,120.6567,120.757,14375.0
2016-07-11 13:30:00,132.38,132.5,132.35,132.48,23092.0,120.7479,120.8573,120.7205,120.8391,23092.0
2016-07-11 13:35:00,132.47,132.57,132.29,132.29,46340.0,120.83,120.9212,120.6658,120.6658,46340.0
2016-07-11 13:40:00,132.29,132.43,132.26,132.41,23171.0,120.6658,120.7935,120.6384,120.7753,23171.0
2016-07-11 13:45:00,132.44,132.47,132.33,132.46,20615.0,120.8026,120.83,120.7023,120.8209,20615.0
2016-07-11 13:50:00,132.47,132.52,132.44,132.48,18670.0,120.83,120.8756,120.8026,120.8391,18670.0
2016-07-11 13:55:00,132.48,132.52,132.41,132.43,32152.0,120.8391,120.8756,120.7753,120.7935,32152.0
2016-07-11 14:00:00,132.42,132.42,132.18,132.23,11887.0,120.7844,120.7844,120.5655,120.6111,11887.0
2016-07-11 14:05:00,132.2,132.29,132.16,132.18,18833.0,120.5837,120.6658,120.5472,120.5655,18833.0
2016-07-11 14:10:00,132.2,132.24,132.13,132.24,13939.0,120.5837,120.6202,120.5199,120.6202,13939.0
2016-07-11 14:15:00,132.25,132.27,132.21,132.25,18880.0,120.6293,120.6476,120.5928,120.6293,18880.0
2016-07-11 14:20:00,132.25,132.32,132.24,132.27,20774.0,120.6293,120.6932,120.6202,120.6476,20774.0
2016-07-11 14:25:00,132.27,132.36,132.27,132.31,25277.0,120.6476,120.7297,120.6476,120.684,25277.0
2016-07-11 14:30:00,132.31,132.32,132.19,132.25,37614.0,120.684,120.6932,120.5746,120.6293,37614.0
2016-07-11 14:35:00,132.23,132.24,132.11,132.18,31743.0,120.6111,120.6202,120.5016,120.5655,31743.0
2016-07-11 14:40:00,132.18,132.22,132.14,132.17,21340.0,120.5655,120.602,120.529,120.5563,21340.0
2016-07-11 14:45:00,132.17,132.2,132.09,132.1,27881.0,120.5563,120.5837,120.4834,120.4925,27881.0
2016-07-11 14:50:00,132.09,132.22,132.09,132.18,25145.0,120.4834,120.602,120.4834,120.5655,25145.0
2016-07-11 14:55:00,132.19,132.21,132.11,132.11,25195.0,120.5746,120.5928,120.5016,120.5016,25195.0
2016-07-11 15:00:00,132.12,132.18,132.06,132.08,33385.0,120.5107,120.5655,120.456,120.4743,33385.0
2016-07-11 15:05:00,132.09,132.14,132.05,132.08,34556.0,120.4834,120.529,120.4469,120.4743,34556.0
2016-07-11 15:10:00,132.08,132.09,132.05,132.07,35513.0,120.4743,120.4834,120.4469,120.4651,35513.0
2016-07-11 15:15:00,132.07,132.1,132.02,132.04,28779.0,120.4651,120.4925,120.4195,120.4378,28779.0
2016-07-11 15:20:00,132.04,132.05,132.03,132.05,26681.0,120.4378,120.4469,120.4286,120.4469,26681.0
2016-07-11 15:25:00,132.04,132.09,132.02,132.09,31557.0,120.4378,120.4834,120.4195,120.4834,31557.0
2016-07-11 15:30:00,132.09,132.09,131.97,132.01,47636.0,120.4834,120.4834,120.3739,120.4104,47636.0
2016-07-11 15:35:00,132.02,132.2,132.01,132.14,63043.0,120.4195,120.5837,120.4104,120.529,63043.0
2016-07-11 15:40:00,132.14,132.17,132.12,132.15,37898.0,120.529,120.5563,120.5107,120.5381,37898.0
2016-07-11 15:45:00,132.14,132.16,132.04,132.14,62580.0,120.529,120.5472,120.4378,120.529,62580.0
2016-07-11 15:50:00,132.13,132.15,132.07,132.12,75428.0,120.5199,120.5381,120.4651,120.5107,75428.0
2016-07-11 15:55:00,132.12,132.12,131.99,132.01,115044.0,120.5107,120.5107,120.3922,120.4104,115044.0
2016-07-12 09:30:00,132.8,133.0,132.34,132.72,195528.0,121.131,121.3134,120.7114,121.058,195528.0
2016-07-12 09:35:00,132.69,132.9,132.51,132.58,64659.0,121.0307,121.2222,120.8665,120.9303,64659.0
2016-07-12 09:40:00,132.51,132.8,132.41,132.8,58105.0,120.8665,121.131,120.7753,121.131,58105.0
2016-07-12 09:45:00,132.8,132.99,132.31,132.46,48882.0,121.131,121.3043,120.684,120.8209,48882.0
2016-07-12 09:50:00,132.5,132.65,132.36,132.36,98324.0,120.8573,120.9942,120.7297,120.7297,98324.0
2016-07-12 09:55:00,132.4,132.48,132.06,132.06,96513.0,120.7661,120.8391,120.456,120.456,96513.0
2016-07-12 10:00:00,132.05,132.11,131.18,131.18,113180.0,120.4469,120.5016,119.6533,119.6533,113180.0
2016-07-12 10:05:00,131.15,131.35,131.07,131.07,86603.0,119.626,119.8084,119.553,119.553,86603.0
2016-07-12 10:10:00,131.05,131.14,130.6,130.63,96657.0,119.5348,119.6169,119.1243,119.1517,96657.0
2016-07-12 10:15:00,130.6,130.94,130.45,130.53,94820.0,119.1243,119.4344,118.9875,119.0605,94820.0
2016-07-12 10:20:00,130.56,130.88,130.55,130.6,67571.0,119.0878,119.3797,119.0787,119.1243,67571.0
2016-07-12 10:25:00,130.6,130.82,130.52,130.78,39466.0,119.1243,119.325,119.0513,119.2885,39466.0
2016-07-12 10:30:00,130.79,130.92,130.79,130.85,21538.0,119.2976,119.4162,119.2976,119.3523,21538.0
2016-07-12 10:35:00,130.85,131.01,130.8,130.86,34652.0,119.3523,119.4983,119.3067,119.3615,34652.0
2016-07-12 10:40:00,130.86,131.08,130.83,131.04,44257.0,119.3615,119.5621,119.3341,119.5256,44257.0
2016-07-12 10:45:00,131.04,131.04,130.33,130.37,96381.0,119.5256,119.5256,118.878,118.9145,96381.0
2016-07-12 10:50:00,130.38,130.66,130.38,130.47,43776.0,118.9236,119.179,118.9236,119.0057,43776.0
2016-07-12 10:55:00,130.47,130.71,130.41,130.67,27389.0,119.0057,119.2246,118.951,119.1881,27389.0
2016-07-12 11:00:00,130.68,130.81,130.5,130.54,52963.0,119.1973,119.3158,119.0331,119.0696,52963.0
2016-07-12 11:05:00,130.57,130.67,130.53,130.58,30940.0,119.0969,119.1881,119.0605,119.1061,30940.0
2016-07-12 11:10:00,130.59,130.62,130.53,130.62,35655.0,119.1152,119.1425,119.0605,119.1425,35655.0
2016-07-12 11:15:00,130.62,130.62,130.41,130.45,42626.0,119.1425,119.1425,118.951,118.9875,42626.0
2016-07-12 11:20:00,130.44,130.56,130.4,130.53,34428.0,118.9784,119.0878,118.9419,119.0605,34428.0
2016-07-12 11:25:00,130.51,130.75,130.51,130.73,35433.0,119.0422,119.2611,119.0422,119.2429,35433.0
2016-07-12 11:30:00,130.73,130.75,130.65,130.74,34903.0,119.2429,119.2611,119.1699,119.252,34903.0
2016-07-12 11:35:00,130.74,130.75,130.65,130.75,27356.0,119.252,119.2611,119.1699,119.2611,27356.0
2016-07-12 11:40:00,130.75,130.79,130.68,130.75,31696.0,119.2611,119.2976,119.1973,119.2611,31696.0
2016-07-12 11:45:00,130.75,130.79,130.71,130.77,24392.0,119.2611,119.2976,119.2246,119.2794,24392.0
2016-07-12 11:50:00,130.78,130.78,130.65,130.66,37139.0,119.2885,119.2885,119.1699,119.179,37139.0
2016-07-12 11:55:00,130.66,130.83,130.62,130.8,50068.0,119.179,119.3341,119.1425,119.3067,50068.0
2016-07-12 12:00:00,130.79,130.85,130.78,130.85,28383.0,119.2976,119.3523,119.2885,119.3523,28383.0
2016-07-12 12:05:00,130.84,130.94,130.8,130.86,47546.0,119.3432,119.4344,119.3067,119.3615,47546.0
2016-07-12 12:10:00,130.87,130.94,130.86,130.9,40829.0,119.3706,119.4344,119.3615,119.3979,40829.0
2016-07-12 12:15:00,130.91,130.95,130.87,130.91,26724.0,119.4071,119.4435,119.3706,119.4071,26724.0
2016-07-12 12:20:00,130.92,130.93,130.75,130.84,48007.0,119.4162,119.4253,119.2611,119.3432,48007.0
2016-07-12 12:25:00,130.85,130.87,130.72,130.81,41356.0,119.3523,119.3706,119.2338,119.3158,41356.0
2016-07-12 12:30:00,130.83,130.98,130.83,130.92,18812.0,119.3341,119.4709,119.3341,119.4162,18812.0
2016-07-12 12:35:00,130.93,130.93,130.8,130.81,26927.0,119.4253,119.4253,119.3067,119.3158,26927.0
2016-07-12 12:40:00,130.83,130.88,130.7,130.7,26911.0,119.3341,119.3797,119.2155,119.2155,26911.0
2016-07-12 12:45:00,130.71,130.78,130.7,130.74,20726.0,119.2246,119.2885,119.2155,119.252,20726.0
2016-07-12 12:50:00,130.72,130.87,130.68,130.78,19591.0,119.2338,119.3706,119.1973,119.2885,19591.0
2016-07-12 12:55:00,130.8,130.85,130.8,130.8,17402.0,119.3067,119.3523,119.3067,119.3067,17402.0
2016-07-12 13:00:00,130.81,130.81,130.7,130.71,21310.0,119.3158,119.3158,119.2155,119.2246,21310.0
2016-07-12 13:05:00,130.71,130.85,130.71,130.78,26745.0,119.2246,119.3523,119.2246,119.2885,26745.0
2016-07-12 13:10:00,130.77,130.84,130.73,130.84,17867.0,119.2794,119.3432,119.2429,119.3432,17867.0
2016-07-12 13:15:00,130.83,130.85,130.73,130.83,26943.0,119.3341,119.3523,119.2429,119.3341,26943.0
2016-07-12 13:20:00,130.83,130.84,130.8,130.83,23793.0,119.3341,119.3432,119.3067,119.3341,23793.0
2016-07-12 13:25:00,130.83,130.95,130.83,130.94,33994.0,119.3341,119.4435,119.3341,119.4344,33994.0
2016-07-12 13:30:00,130.94,130.99,130.94,130.98,19566.0,119.4344,119.48,119.4344,119.4709,19566.0
2016-07-12 13:35:00,130.98,131.05,130.96,131.04,35185.0,119.4709,119.5348,119.4527,119.5256,35185.0
2016-07-12 13:40:00,131.05,131.13,131.05,131.12,21133.0,119.5348,119.6077,119.5348,119.5986,21133.0
2016-07-12 13:45:00,131.12,131.14,130.97,130.98,40534.0,119.5986,119.6169,119.4618,119.4709,40534.0
2016-07-12 13:50:00,130.99,131.09,130.98,131.02,22788.0,119.48,119.5712,119.4709,119.5074,22788.0
2016-07-12 13:55:00,131.02,131.04,130.78,130.79,28611.0,119.5074,119.5256,119.2885,119.2976,28611.0
2016-07-12 14:00:00,130.8,130.86,130.77,130.84,33525.0,119.3067,119.3615,119.2794,119.3432,33525.0
2016-07-12 14:05:00,130.85,130.87,130.79,130.85,25392.0,119.3523,119.3706,119.2976,119.3523,25392.0
2016-07-12 14:10:00,130.86,130.98,130.86,130.9,25200.0,119.3615,119.4709,119.3615,119.3979,25200.0
2016-07-12 14:15:00,130.9,131.04,130.9,130.99,34919.0,119.3979,119.5256,119.3979,119.48,34919.0
2016-07-12 14:20:00,131.0,131.0,130.82,130.96,25870.0,119.4892,119.4892,119.325,119.4527,25870.0
2016-07-12 14:25:00,130.97,131.09,130.96,131.08,25147.0,119.4618,119.5712,119.4527,119.5621,25147.0
2016-07-12 14:30:00,131.08,131.13,131.02,131.03,33180.0,119.5621,119.6077,119.5074,119.5165,33180.0
2016-07-12 14:35:00,131.04,131.09,131.0,131.02,33335.0,119.5256,119.5712,119.4892,119.5074,33335.0
2016-07-12 14:40:00,131.02,131.08,130.99,131.0,39998.0,119.5074,119.5621,119.48,119.4892,39998.0
2016-07-12 14:45:00,130.99,131.0,130.88,130.89,29907.0,119.48,119.4892,119.3797,119.3888,29907.0
2016-07-12 14:50:00,130.87,131.0,130.87,130.9,23562.0,119.3706,119.4892,119.3706,119.3979,23562.0
2016-07-12 14:55:00,130.9,130.97,130.79,130.95,38548.0,119.3979,119.4618,119.2976,119.4435,38548.0
2016-07-12 15:00:00,130.96,131.02,130.89,130.93,43908.0,119.4527,119.5074,119.3888,119.4253,43908.0
2016-07-12 15:05:00,130.92,130.97,130.87,130.9,31164.0,119.4162,119.4618,119.3706,119.3979,31164.0
2016-07-12 15:10:00,130.89,130.96,130.88,130.94,29817.0,119.3888,119.4527,119.3797,119.4344,29817.0
2016-07-12 15:15:00,130.95,131.03,130.93,131.01,42208.0,119.4435,119.5165,119.4253,119.4983,42208.0
2016-07-12 15:20:00,131.02,131.1,131.02,131.09,92532.0,119.5074,119.5804,119.5074,119.5712,92532.0
2016-07-12 15:25:00,131.08,131.11,130.96,130.97,44833.0,119.5621,119.5895,119.4527,119.4618,44833.0
2016-07-12 15:30:00,130.98,131.06,130.95,130.95,49391.0,119.4709,119.5439,119.4435,119.4435,49391.0
2016-07-12 15:35:00,130.96,131.05,130.94,130.97,53396.0,119.4527,119.5348,119.4344,119.4618,53396.0
2016-07-12 15:40:00,130.97,131.0,130.85,130.87,50059.0,119.4618,119.4892,119.3523,119.3706,50059.0
2016-07-12 15:45:00,130.89,130.98,130.85,130.92,44083.0,119.3888,119.4709,119.3523,119.4162,44083.0
2016-07-12 15:50:00,130.93,130.93,130.81,130.91,87565.0,119.4253,119.4253,119.3158,119.4071,87565.0
2016-07-12 15:55:00,130.91,130.99,130.78,130.81,164080.0,119.4071,119.48,119.2885,119.3158,164080.0
2016-07-13 09:30:00,131.28,131.39,130.78,131.23,108917.0,119.7445,119.8449,119.2885,119.6989,108917.0
2016-07-13 09:35:00,131.19,131.31,130.85,130.94,41018.0,119.6625,119.7719,119.3523,119.4344,41018.0
2016-07-13 09:40:00,130.94,131.08,130.67,130.69,45444.0,119.4344,119.5621,119.1881,119.2064,45444.0
2016-07-13 09:45:00,130.72,130.95,130.33,130.46,53741.0,119.2338,119.4435,118.878,118.9966,53741.0
2016-07-13 09:50:00,130.41,130.88,130.41,130.84,51277.0,118.951,119.3797,118.951,119.3432,51277.0
2016-07-13 09:55:00,130.85,131.0,130.75,130.9,41301.0,119.3523,119.4892,119.2611,119.3979,41301.0
2016-07-13 10:00:00,130.92,131.05,130.86,131.03,32079.0,119.4162,119.5348,119.3615,119.5165,32079.0
2016-07-13 10:05:00,131.04,131.19,131.0,131.03,20915.0,119.5256,119.6625,119.4892,119.5165,20915.0
2016-07-13 10:10:00,131.04,131.12,130.86,130.87,29710.0,119.5256,119.5986,119.3615,119.3706,29710.0
2016-07-13 10:15:00,130.87,131.04,130.8,130.8,24776.0,119.3706,119.5256,119.3067,119.3067,24776.0
2016-07-13 10:20:00,130.8,130.91,130.75,130.79,39087.0,119.3067,119.4071,119.2611,119.2976,39087.0
2016-07-13 10:25:00,130.79,130.79,130.46,130.51,42951.0,119.2976,119.2976,118.9966,119.0422,42951.0
2016-07-13 10:30:00,130.49,130.7,130.36,130.36,49686.0,119.024,119.2155,118.9054,118.9054,49686.0
2016-07-13 10:35:00,130.36,130.44,130.08,130.16,74855.0,118.9054,118.9784,118.65,118.723,74855.0
2016-07-13 10:40:00,130.18,130.46,130.11,130.38,49692.0,118.7412,118.9966,118.6774,118.9236,49692.0
2016-07-13 10:45:00,130.37,130.39,130.19,130.19,22430.0,118.9145,118.9328,118.7503,118.7503,22430.0
2016-07-13 10:50:00,130.23,130.3,130.2,130.21,36674.0,118.7868,118.8507,118.7594,118.7686,36674.0
2016-07-13 10:55:00,130.2,130.2,129.74,129.95,124095.0,118.7594,118.7594,118.3399,118.5314,124095.0
2016-07-13 11:00:00,129.95,130.13,129.95,130.05,44854.0,118.5314,118.6956,118.5314,118.6226,44854.0
2016-07-13 11:05:00,130.03,130.03,129.79,129.81,48100.0,118.6044,118.6044,118.3855,118.4037,48100.0
2016-07-13 11:10:00,129.82,129.85,129.73,129.73,44441.0,118.4128,118.4402,118.3307,118.3307,44441.0
2016-07-13 11:15:00,129.74,129.75,129.54,129.62,49088.0,118.3399,118.349,118.1574,118.2304,49088.0
2016-07-13 11:20:00,129.63,129.73,129.62,129.72,28908.0,118.2395,118.3307,118.2304,118.3216,28908.0
2016-07-13 11:25:00,129.71,129.74,129.37,129.42,68731.0,118.3125,118.3399,118.0024,118.048,68731.0
2016-07-13 11:30:00,129.45,129.62,129.4,129.6,32504.0,118.0753,118.2304,118.0297,118.2122,32504.0
2016-07-13 11:35:00,129.6,129.63,129.51,129.52,16508.0,118.2122,118.2395,118.1301,118.1392,16508.0
2016-07-13 11:40:00,129.52,129.8,129.52,129.65,28482.0,118.1392,118.3946,118.1392,118.2578,28482.0
2016-07-13 11:45:00,129.65,129.69,129.54,129.55,15049.0,118.2578,118.2943,118.1574,118.1666,15049.0
2016-07-13 11:50:00,129.57,129.81,129.54,129.74,27562.0,118.1848,118.4037,118.1574,118.3399,27562.0
2016-07-13 11:55:00,129.71,129.73,129.63,129.63,26165.0,118.3125,118.3307,118.2395,118.2395,26165.0
2016-07-13 12:00:00,129.65,129.76,129.59,129.76,28023.0,118.2578,118.3581,118.203,118.3581,28023.0
2016-07-13 12:05:00,129.77,129.82,129.7,129.7,33494.0,118.3672,118.4128,118.3034,118.3034,33494.0
2016-07-13 12:10:00,129.7,129.82,129.62,129.81,19482.0,118.3034,118.4128,118.2304,118.4037,19482.0
2016-07-13 12:15:00,129.8,129.95,129.79,129.89,26502.0,118.3946,118.5314,118.3855,118.4767,26502.0
2016-07-13 12:20:00,129.92,130.02,129.92,129.97,21192.0,118.5041,118.5953,118.5041,118.5497,21192.0
2016-07-13 12:25:00,129.97,130.01,129.83,129.87,23013.0,118.5497,118.5861,118.422,118.4584,23013.0
2016-07-13 12:30:00,129.89,129.94,129.87,129.92,10493.0,118.4767,118.5223,118.4584,118.5041,10493.0
2016-07-13 12:35:00,129.95,130.01,129.92,130.0,10516.0,118.5314,118.5861,118.5041,118.577,10516.0
2016-07-13 12:40:00,130.0,130.19,130.0,130.14,17202.0,118.577,118.7503,118.577,118.7047,17202.0
2016-07-13 12:45:00,130.11,130.19,130.08,130.11,22961.0,118.6774,118.7503,118.65,118.6774,22961.0
2016-07-13 12:50:00,130.12,130.17,130.09,130.17,11458.0,118.6865,118.7321,118.6591,118.7321,11458.0
2016-07-13 12:55:00,130.16,130.31,130.15,130.31,16592.0,118.723,118.8598,118.7138,118.8598,16592.0
2016-07-13 13:00:00,130.29,130.4,130.26,130.39,15157.0,118.8415,118.9419,118.8142,118.9328,15157.0
2016-07-13 13:05:00,130.38,130.4,130.27,130.27,9056.0,118.9236,118.9419,118.8233,118.8233,9056.0
2016-07-13 13:10:00,130.26,130.3,130.24,130.26,15390.0,118.8142,118.8507,118.7959,118.8142,15390.0
2016-07-13 13:15:00,130.27,130.28,130.18,130.26,14039.0,118.8233,118.8324,118.7412,118.8142,14039.0
2016-07-13 13:20:00,130.27,130.3,130.13,130.18,16401.0,118.8233,118.8507,118.6956,118.7412,16401.0
2016-07-13 13:25:00,130.16,130.19,130.1,130.17,17933.0,118.723,118.7503,118.6682,118.7321,17933.0
2016-07-13 13:30:00,130.17,130.18,130.11,130.18,11494.0,118.7321,118.7412,118.6774,118.7412,11494.0
2016-07-13 13:35:00,130.16,130.32,130.15,130.32,8696.0,118.723,118.8689,118.7138,118.8689,8696.0
2016-07-13 13:40:00,130.35,130.42,130.31,130.33,19436.0,118.8963,118.9601,118.8598,118.878,19436.0
2016-07-13 13:45:00,130.33,130.42,130.33,130.38,10871.0,118.878,118.9601,118.878,118.9236,10871.0
2016-07-13 13:50:00,130.38,130.4,130.22,130.28,21215.0,118.9236,118.9419,118.7777,118.8324,21215.0
2016-07-13 13:55:00,130.29,130.35,130.28,130.34,10192.0,118.8415,118.8963,118.8324,118.8871,10192.0
2016-07-13 14:00:00,130.35,130.39,130.32,130.35,21819.0,118.8963,118.9328,118.8689,118.8963,21819.0
2016-07-13 14:05:00,130.35,130.5,130.28,130.5,36180.0,118.8963,119.0331,118.8324,119.0331,36180.0
2016-07-13 14:10:00,130.5,130.54,130.42,130.42,17957.0,119.0331,119.0696,118.9601,118.9601,17957.0
2016-07-13 14:15:00,130.42,130.43,130.26,130.32,32927.0,118.9601,118.9692,118.8142,118.8689,32927.0
2016-07-13 14:20:00,130.32,130.34,130.21,130.27,30481.0,118.8689,118.8871,118.7686,118.8233,30481.0
2016-07-13 14:25:00,130.26,130.34,130.25,130.29,19698.0,118.8142,118.8871,118.8051,118.8415,19698.0
2016-07-13 14:30:00,130.31,130.35,130.2,130.21,18190.0,118.8598,118.8963,118.7594,118.7686,18190.0
2016-07-13 14:35:00,130.24,130.28,130.13,130.15,35756.0,118.7959,118.8324,118.6956,118.7138,35756.0
2016-07-13 14:40:00,130.17,130.25,130.13,130.2,23328.0,118.7321,118.8051,118.6956,118.7594,23328.0
2016-07-13 14:45:00,130.19,130.2,130.11,130.2,17580.0,118.7503,118.7594,118.6774,118.7594,17580.0
2016-07-13 14:50:00,130.17,130.19,130.07,130.1,20551.0,118.7321,118.7503,118.6409,118.6682,20551.0
2016-07-13 14:55:00,130.09,130.2,130.09,130.14,17626.0,118.6591,118.7594,118.6591,118.7047,17626.0
2016-07-13 15:00:00,130.14,130.34,130.12,130.33,14363.0,118.7047,118.8871,118.6865,118.878,14363.0
2016-07-13 15:05:00,130.34,130.36,130.23,130.25,14398.0,118.8871,118.9054,118.7868,118.8051,14398.0
2016-07-13 15:10:00,130.26,130.34,130.21,130.25,23608.0,118.8142,118.8871,118.7686,118.8051,23608.0
2016-07-13 15:15:00,130.23,130.34,130.21,130.33,15829.0,118.7868,118.8871,118.7686,118.878,15829.0
2016-07-13 15:20:00,130.33,130.34,130.18,130.27,21484.0,118.878,118.8871,118.7412,118.8233,21484.0
2016-07-13 15:25:00,130.27,130.29,130.19,130.24,22828.0,118.8233,118.8415,118.7503,118.7959,22828.0
2016-07-13 15:30:00,130.23,130.34,130.2,130.31,35722.0,118.7868,118.8871,118.7594,118.8598,35722.0
2016-07-13 15:35:00,130.32,130.42,130.29,130.34,30369.0,118.8689,118.9601,118.8415,118.8871,30369.0
2016-07-13 15:40:00,130.34,130.4,130.29,130.34,31497.0,118.8871,118.9419,118.8415,118.8871,31497.0
2016-07-13 15:45:00,130.34,130.42,130.32,130.34,38745.0,118.8871,118.9601,118.8689,118.8871,38745.0
2016-07-13 15:50:00,130.33,130.35,130.28,130.3,45555.0,118.878,118.8963,118.8324,118.8507,45555.0
2016-07-13 15:55:00,130.31,130.35,130.08,130.11,155893.0,118.8598,118.8963,118.65,118.6774,155893.0
2016-07-14 09:30:00,131.63,131.81,130.6,131.11,151064.0,120.0638,120.228,119.1243,119.5895,151064.0
2016-07-14 09:35:00,131.19,131.34,130.61,130.71,80854.0,119.6625,119.7993,119.1334,119.2246,80854.0
2016-07-14 09:40:00,130.6,130.66,130.2,130.66,73497.0,119.1243,119.179,118.7594,119.179,73497.0
2016-07-14 09:45:00,130.61,130.74,130.45,130.48,38657.0,119.1334,119.252,118.9875,119.0148,38657.0
2016-07-14 09:50:00,130.48,130.77,130.45,130.74,37812.0,119.0148,119.2794,118.9875,119.252,37812.0
2016-07-14 09:55:00,130.77,131.05,130.73,130.9,61005.0,119.2794,119.5348,119.2429,119.3979,61005.0
2016-07-14 10:00:00,130.94,131.1,130.87,131.08,56245.0,119.4344,119.5804,119.3706,119.5621,56245.0
2016-07-14 10:05:00,131.09,131.35,131.06,131.25,87379.0,119.5712,119.8084,119.5439,119.7172,87379.0
2016-07-14 10:10:00,131.26,131.32,131.11,131.27,40937.0,119.7263,119.781,119.5895,119.7354,40937.0
2016-07-14 10:15:00,131.27,131.36,131.11,131.22,53154.0,119.7354,119.8175,119.5895,119.6898,53154.0
2016-07-14 10:20:00,131.2,131.55,131.18,131.53,34461.0,119.6716,119.9908,119.6533,119.9726,34461.0
2016-07-14 10:25:00,131.53,131.77,131.52,131.64,145442.0,119.9726,120.1915,119.9635,120.0729,145442.0
2016-07-14 10:30:00,131.63,131.88,131.62,131.74,82503.0,120.0638,120.2918,120.0547,120.1641,82503.0
2016-07-14 10:35:00,131.73,131.84,131.67,131.67,46661.0,120.155,120.2553,120.1003,120.1003,46661.0
2016-07-14 10:40:00,131.66,131.75,131.41,131.71,40359.0,120.0912,120.1733,119.8631,120.1368,40359.0
2016-07-14 10:45:00,131.73,131.74,131.39,131.44,38458.0,120.155,120.1641,119.8449,119.8905,38458.0
2016-07-14 10:50:00,131.43,131.58,131.34,131.57,19466.0,119.8814,120.0182,119.7993,120.0091,19466.0
2016-07-14 10:55:00,131.57,131.74,131.56,131.71,41133.0,120.0091,120.1641,119.9999,120.1368,41133.0
2016-07-14 11:00:00,131.7,131.83,131.65,131.77,82928.0,120.1276,120.2462,120.082,120.1915,82928.0
2016-07-14 11:05:00,131.78,131.82,131.66,131.72,27740.0,120.2006,120.2371,120.0912,120.1459,27740.0
2016-07-14 11:10:00,131.72,131.77,131.67,131.76,27295.0,120.1459,120.1915,120.1003,120.1824,27295.0
2016-07-14 11:15:00,131.75,131.75,131.58,131.63,32833.0,120.1733,120.1733,120.0182,120.0638,32833.0
2016-07-14 11:20:00,131.63,131.7,131.47,131.53,29123.0,120.0638,120.1276,119.9179,119.9726,29123.0
2016-07-14 11:25:00,131.5,131.63,131.44,131.45,32561.0,119.9452,120.0638,119.8905,119.8996,32561.0
2016-07-14 11:30:00,131.45,131.64,131.41,131.48,20506.0,119.8996,120.0729,119.8631,119.927,20506.0
2016-07-14 11:35:00,131.48,131.63,131.48,131.62,23742.0,119.927,120.0638,119.927,120.0547,23742.0
2016-07-14 11:40:00,131.62,131.65,131.54,131.61,24476.0,120.0547,120.082,119.9817,120.0456,24476.0
2016-07-14 11:45:00,131.62,131.7,131.59,131.61,25859.0,120.0547,120.1276,120.0273,120.0456,25859.0
2016-07-14 11:50:00,131.63,131.69,131.58,131.64,28489.0,120.0638,120.1185,120.0182,120.0729,28489.0
2016-07-14 11:55:00,131.64,131.68,131.6,131.61,27283.0,120.0729,120.1094,120.0364,120.0456,27283.0
2016-07-14 12:00:00,131.61,131.67,131.6,131.62,20980.0,120.0456,120.1003,120.0364,120.0547,20980.0
2016-07-14 12:05:00,131.6,131.67,131.57,131.64,18335.0,120.0364,120.1003,120.0091,120.0729,18335.0
2016-07-14 12:10:00,131.64,131.67,131.6,131.61,28006.0,120.0729,120.1003,120.0364,120.0456,28006.0
2016-07-14 12:15:00,131.62,131.68,131.61,131.64,13664.0,120.0547,120.1094,120.0456,120.0729,13664.0
2016-07-14 12:20:00,131.63,131.67,131.57,131.58,34346.0,120.0638,120.1003,120.0091,120.0182,34346.0
2016-07-14 12:25:00,131.58,131.65,131.56,131.59,42213.0,120.0182,120.082,119.9999,120.0273,42213.0
2016-07-14 12:30:00,131.58,131.63,131.53,131.6,26938.0,120.0182,120.0638,119.9726,120.0364,26938.0
2016-07-14 12:35:00,131.59,131.65,131.58,131.63,14603.0,120.0273,120.082,120.0182,120.0638,14603.0
2016-07-14 12:40:00,131.63,131.79,131.63,131.65,23180.0,120.0638,120.2097,120.0638,120.082,23180.0
2016-07-14 12:45:00,131.65,131.69,131.61,131.65,10790.0,120.082,120.1185,120.0456,120.082,10790.0
2016-07-14 12:50:00,131.67,131.71,131.64,131.68,10688.0,120.1003,120.1368,120.0729,120.1094,10688.0
2016-07-14 12:55:00,131.67,131.68,131.54,131.58,13658.0,120.1003,120.1094,119.9817,120.0182,13658.0
2016-07-14 13:00:00,131.56,131.64,131.53,131.61,26879.0,119.9999,120.0729,119.9726,120.0456,26879.0
2016-07-14 13:05:00,131.61,131.73,131.58,131.73,22284.0,120.0456,120.155,120.0182,120.155,22284.0
2016-07-14 13:10:00,131.74,131.77,131.68,131.7,25197.0,120.1641,120.1915,120.1094,120.1276,25197.0
2016-07-14 13:15:00,131.69,131.71,131.58,131.61,36398.0,120.1185,120.1368,120.0182,120.0456,36398.0
2016-07-14 13:20:00,131.61,131.66,131.55,131.62,23103.0,120.0456,120.0912,119.9908,120.0547,23103.0
2016-07-14 13:25:00,131.63,131.63,131.35,131.35,26160.0,120.0638,120.0638,119.8084,119.8084,26160.0
2016-07-14 13:30:00,131.37,131.54,131.37,131.46,30808.0,119.8266,119.9817,119.8266,119.9087,30808.0
2016-07-14 13:35:00,131.44,131.55,131.41,131.52,45983.0,119.8905,119.9908,119.8631,119.9635,45983.0
2016-07-14 13:40:00,131.52,131.67,131.51,131.66,19182.0,119.9635,120.1003,119.9543,120.0912,19182.0
2016-07-14 13:45:00,131.64,131.68,131.6,131.63,11882.0,120.0729,120.1094,120.0364,120.0638,11882.0
2016-07-14 13:50:00,131.63,131.69,131.5,131.5,29961.0,120.0638,120.1185,119.9452,119.9452,29961.0
2016-07-14 13:55:00,131.5,131.52,131.46,131.52,29707.0,119.9452,119.9635,119.9087,119.9635,29707.0
2016-07-14 14:00:00,131.52,131.54,131.45,131.52,18987.0,119.9635,119.9817,119.8996,119.9635,18987.0
2016-07-14 14:05:00,131.52,131.58,131.48,131.54,22141.0,119.9635,120.0182,119.927,119.9817,22141.0
2016-07-14 14:10:00,131.56,131.68,131.55,131.67,26528.0,119.9999,120.1094,119.9908,120.1003,26528.0
2016-07-14 14:15:00,131.65,131.73,131.64,131.67,17125.0,120.082,120.155,120.0729,120.1003,17125.0
2016-07-14 14:20:00,131.66,131.67,131.59,131.63,19639.0,120.0912,120.1003,120.0273,120.0638,19639.0
2016-07-14 14:25:00,131.63,131.76,131.63,131.73,21569.0,120.0638,120.1824,120.0638,120.155,21569.0
2016-07-14 14:30:00,131.72,131.75,131.65,131.67,18658.0,120.1459,120.1733,120.082,120.1003,18658.0
2016-07-14 14:35:00,131.68,131.75,131.62,131.66,33493.0,120.1094,120.1733,120.0547,120.0912,33493.0
2016-07-14 14:40:00,131.66,131.79,131.66,131.73,36278.0,120.0912,120.2097,120.0912,120.155,36278.0
2016-07-14 14:45:00,131.75,131.82,131.71,131.79,21017.0,120.1733,120.2371,120.1368,120.2097,21017.0
2016-07-14 14:50:00,131.78,131.82,131.71,131.74,15402.0,120.2006,120.2371,120.1368,120.1641,15402.0
2016-07-14 14:55:00,131.72,131.76,131.65,131.67,20259.0,120.1459,120.1824,120.082,120.1003,20259.0
2016-07-14 15:00:00,131.65,131.79,131.64,131.76,21897.0,120.082,120.2097,120.0729,120.1824,21897.0
2016-07-14 15:05:00,131.76,131.91,131.75,131.83,31658.0,120.1824,120.3192,120.1733,120.2462,31658.0
2016-07-14 15:10:00,131.85,131.87,131.71,131.77,29349.0,120.2645,120.2827,120.1368,120.1915,29349.0
2016-07-14 15:15:00,131.78,131.79,131.68,131.71,24216.0,120.2006,120.2097,120.1094,120.1368,24216.0
2016-07-14 15:20:00,131.71,131.77,131.68,131.76,48553.0,120.1368,120.1915,120.1094,120.1824,48553.0
2016-07-14 15:25:00,131.76,131.87,131.74,131.87,54650.0,120.1824,120.2827,120.1641,120.2827,54650.0
2016-07-14 15:30:00,131.86,131.92,131.82,131.83,66793.0,120.2736,120.3283,120.2371,120.2462,66793.0
2016-07-14 15:35:00,131.83,131.86,131.72,131.73,56799.0,120.2462,120.2736,120.1459,120.155,56799.0
2016-07-14 15:40:00,131.73,131.75,131.62,131.65,40891.0,120.155,120.1733,120.0547,120.082,40891.0
2016-07-14 15:45:00,131.65,131.76,131.6,131.75,76860.0,120.082,120.1824,120.0364,120.1733,76860.0
2016-07-14 15:50:00,131.75,131.77,131.65,131.69,97307.0,120.1733,120.1915,120.082,120.1185,97307.0
2016-07-14 15:55:00,131.68,131.75,131.58,131.58,130630.0,120.1094,120.1733,120.0182,120.0182,130630.0
2016-07-15 09:30:00,131.8,131.9,131.45,131.9,253441.0,120.2189,120.3101,119.8996,120.3101,253441.0
2016-07-15 09:35:00,131.9,131.97,131.59,131.78,45127.0,120.3101,120.3739,120.0273,120.2006,45127.0
2016-07-15 09:40:00,131.77,131.84,131.62,131.77,25363.0,120.1915,120.2553,120.0547,120.1915,25363.0
2016-07-15 09:45:00,131.75,131.86,131.71,131.74,44718.0,120.1733,120.2736,120.1368,120.1641,44718.0
2016-07-15 09:50:00,131.77,131.84,131.64,131.74,57754.0,120.1915,120.2553,120.0729,120.1641,57754.0
2016-07-15 09:55:00,131.72,131.94,131.68,131.93,24539.0,120.1459,120.3466,120.1094,120.3374,24539.0
2016-07-15 10:00:00,131.91,131.94,131.76,131.81,36664.0,120.3192,120.3466,120.1824,120.228,36664.0
2016-07-15 10:05:00,131.82,131.98,131.8,131.95,21948.0,120.2371,120.383,120.2189,120.3557,21948.0
2016-07-15 10:10:00,131.95,132.2,131.95,132.16,44554.0,120.3557,120.5837,120.3557,120.5472,44554.0
2016-07-15 10:15:00,132.18,132.23,132.04,132.07,39821.0,120.5655,120.6111,120.4378,120.4651,39821.0
2016-07-15 10:20:00,132.04,132.45,132.04,132.44,43106.0,120.4378,120.8117,120.4378,120.8026,43106.0
2016-07-15 10:25:00,132.44,132.52,132.37,132.4,28109.0,120.8026,120.8756,120.7388,120.7661,28109.0
2016-07-15 10:30:00,132.43,132.75,132.39,132.73,35246.0,120.7935,121.0854,120.757,121.0671,35246.0
2016-07-15 10:35:00,132.74,132.74,132.38,132.42,28840.0,121.0763,121.0763,120.7479,120.7844,28840.0
2016-07-15 10:40:00,132.4,132.45,132.22,132.25,22104.0,120.7661,120.8117,120.602,120.6293,22104.0
2016-07-15 10:45:00,132.25,132.33,132.14,132.33,24655.0,120.6293,120.7023,120.529,120.7023,24655.0
2016-07-15 10:50:00,132.33,132.46,132.32,132.45,17839.0,120.7023,120.8209,120.6932,120.8117,17839.0
2016-07-15 10:55:00,132.46,132.48,132.35,132.43,11751.0,120.8209,120.8391,120.7205,120.7935,11751.0
2016-07-15 11:00:00,132.44,132.45,132.21,132.22,16409.0,120.8026,120.8117,120.5928,120.602,16409.0
2016-07-15 11:05:00,132.2,132.2,131.96,132.03,42391.0,120.5837,120.5837,120.3648,120.4286,42391.0
2016-07-15 11:10:00,132.06,132.08,131.98,132.01,12472.0,120.456,120.4743,120.383,120.4104,12472.0
2016-07-15 11:15:00,132.03,132.13,132.01,132.1,18022.0,120.4286,120.5199,120.4104,120.4925,18022.0
2016-07-15 11:20:00,132.1,132.17,132.08,132.16,14027.0,120.4925,120.5563,120.4743,120.5472,14027.0
2016-07-15 11:25:00,132.13,132.17,131.97,132.01,31432.0,120.5199,120.5563,120.3739,120.4104,31432.0
2016-07-15 11:30:00,132.01,132.27,131.99,132.27,21427.0,120.4104,120.6476,120.3922,120.6476,21427.0
2016-07-15 11:35:00,132.27,132.27,132.09,132.12,20520.0,120.6476,120.6476,120.4834,120.5107,20520.0
2016-07-15 11:40:00,132.12,132.29,132.08,132.27,14377.0,120.5107,120.6658,120.4743,120.6476,14377.0
2016-07-15 11:45:00,132.26,132.28,132.2,132.28,8799.0,120.6384,120.6567,120.5837,120.6567,8799.0
2016-07-15 11:50:00,132.28,132.29,132.15,132.28,19198.0,120.6567,120.6658,120.5381,120.6567,19198.0
2016-07-15 11:55:00,132.26,132.29,132.15,132.18,15697.0,120.6384,120.6658,120.5381,120.5655,15697.0
2016-07-15 12:00:00,132.19,132.36,132.16,132.36,14161.0,120.5746,120.7297,120.5472,120.7297,14161.0
2016-07-15 12:05:00,132.37,132.46,132.33,132.46,11730.0,120.7388,120.8209,120.7023,120.8209,11730.0
2016-07-15 12:10:00,132.46,132.46,132.3,132.32,9795.0,120.8209,120.8209,120.6749,120.6932,9795.0
2016-07-15 12:15:00,132.33,132.41,132.3,132.4,13010.0,120.7023,120.7753,120.6749,120.7661,13010.0
2016-07-15 12:20:00,132.42,132.45,132.33,132.45,20561.0,120.7844,120.8117,120.7023,120.8117,20561.0
2016-07-15 12:25:00,132.44,132.44,132.3,132.34,10139.0,120.8026,120.8026,120.6749,120.7114,10139.0
2016-07-15 12:30:00,132.33,132.35,132.21,132.26,13607.0,120.7023,120.7205,120.5928,120.6384,13607.0
2016-07-15 12:35:00,132.26,132.26,132.07,132.09,13522.0,120.6384,120.6384,120.4651,120.4834,13522.0
2016-07-15 12:40:00,132.07,132.21,132.06,132.17,15379.0,120.4651,120.5928,120.456,120.5563,15379.0
2016-07-15 12:45:00,132.19,132.25,132.17,132.22,9570.0,120.5746,120.6293,120.5563,120.602,9570.0
2016-07-15 12:50:00,132.2,132.23,132.13,132.15,12526.0,120.5837,120.6111,120.5199,120.5381,12526.0
2016-07-15 12:55:00,132.17,132.18,132.08,132.13,9066.0,120.5563,120.5655,120.4743,120.5199,9066.0
2016-07-15 13:00:00,132.11,132.18,132.1,132.14,13288.0,120.5016,120.5655,120.4925,120.529,13288.0
2016-07-15 13:05:00,132.12,132.22,132.11,132.22,14488.0,120.5107,120.602,120.5016,120.602,14488.0
2016-07-15 13:10:00,132.24,132.34,132.22,132.27,9349.0,120.6202,120.7114,120.602,120.6476,9349.0
2016-07-15 13:15:00,132.27,132.29,132.13,132.28,18847.0,120.6476,120.6658,120.5199,120.6567,18847.0
2016-07-15 13:20:00,132.28,132.33,132.23,132.32,7597.0,120.6567,120.7023,120.6111,120.6932,7597.0
2016-07-15 13:25:00,132.31,132.32,132.21,132.25,12931.0,120.684,120.6932,120.5928,120.6293,12931.0
2016-07-15 13:30:00,132.23,132.26,132.18,132.25,6677.0,120.6111,120.6384,120.5655,120.6293,6677.0
2016-07-15 13:35:00,132.25,132.3,132.16,132.3,11232.0,120.6293,120.6749,120.5472,120.6749,11232.0
2016-07-15 13:40:00,132.3,132.4,132.29,132.38,10431.0,120.6749,120.7661,120.6658,120.7479,10431.0
2016-07-15 13:45:00,132.38,132.4,132.33,132.35,13500.0,120.7479,120.7661,120.7023,120.7205,13500.0
2016-07-15 13:50:00,132.36,132.4,132.33,132.37,12248.0,120.7297,120.7661,120.7023,120.7388,12248.0
2016-07-15 13:55:00,132.39,132.39,132.31,132.35,5884.0,120.757,120.757,120.684,120.7205,5884.0
2016-07-15 14:00:00,132.35,132.46,132.32,132.44,15754.0,120.7205,120.8209,120.6932,120.8026,15754.0
2016-07-15 14:05:00,132.43,132.43,132.35,132.38,10968.0,120.7935,120.7935,120.7205,120.7479,10968.0
2016-07-15 14:10:00,132.38,132.4,132.33,132.37,18097.0,120.7479,120.7661,120.7023,120.7388,18097.0
2016-07-15 14:15:00,132.37,132.37,132.28,132.3,10543.0,120.7388,120.7388,120.6567,120.6749,10543.0
2016-07-15 14:20:00,132.29,132.31,132.23,132.27,10388.0,120.6658,120.684,120.6111,120.6476,10388.0
2016-07-15 14:25:00,132.27,132.29,132.21,132.23,10137.0,120.6476,120.6658,120.5928,120.6111,10137.0
2016-07-15 14:30:00,132.23,132.33,132.2,132.28,14506.0,120.6111,120.7023,120.5837,120.6567,14506.0
2016-07-15 14:35:00,132.26,132.31,132.24,132.28,11850.0,120.6384,120.684,120.6202,120.6567,11850.0
2016-07-15 14:40:00,132.27,132.32,132.27,132.31,6953.0,120.6476,120.6932,120.6476,120.684,6953.0
2016-07-15 14:45:00,132.33,132.47,132.33,132.44,21213.0,120.7023,120.83,120.7023,120.8026,21213.0
2016-07-15 14:50:00,132.44,132.47,132.4,132.4,16488.0,120.8026,120.83,120.7661,120.7661,16488.0
2016-07-15 14:55:00,132.41,132.42,132.36,132.38,15001.0,120.7753,120.7844,120.7297,120.7479,15001.0
2016-07-15 15:00:00,132.38,132.39,132.33,132.34,20421.0,120.7479,120.757,120.7023,120.7114,20421.0
2016-07-15 15:05:00,132.34,132.35,132.28,132.29,22407.0,120.7114,120.7205,120.6567,120.6658,22407.0
2016-07-15 15:10:00,132.26,132.29,132.19,132.21,12732.0,120.6384,120.6658,120.5746,120.5928,12732.0
2016-07-15 15:15:00,132.21,132.25,132.18,132.24,16856.0,120.5928,120.6293,120.5655,120.6202,16856.0
2016-07-15 15:20:00,132.23,132.35,132.23,132.31,14899.0,120.6111,120.7205,120.6111,120.684,14899.0
2016-07-15 15:25:00,132.32,132.37,132.3,132.3,27225.0,120.6932,120.7388,120.6749,120.6749,27225.0
2016-07-15 15:30:00,132.31,132.37,132.26,132.34,46414.0,120.684,120.7388,120.6384,120.7114,46414.0
2016-07-15 15:35:00,132.36,132.46,132.34,132.45,37611.0,120.7297,120.8209,120.7114,120.8117,37611.0
2016-07-15 15:40:00,132.44,132.45,132.34,132.36,47771.0,120.8026,120.8117,120.7114,120.7297,47771.0
2016-07-15 15:45:00,132.36,132.44,132.35,132.37,57178.0,120.7297,120.8026,120.7205,120.7388,57178.0
2016-07-15 15:50:00,132.37,132.38,132.31,132.31,40449.0,120.7388,120.7479,120.684,120.684,40449.0
2016-07-15 15:55:00,132.33,132.58,132.32,132.36,335178.0,120.7023,120.9303,120.6932,120.7297,335178.0
2016-07-18 09:30:00,132.38,132.52,132.12,132.31,57673.0,120.7479,120.8756,120.5107,120.684,57673.0
2016-07-18 09:35:00,132.32,132.57,132.19,132.21,24857.0,120.6932,120.9212,120.5746,120.5928,24857.0
2016-07-18 09:40:00,132.24,132.27,131.95,132.04,27764.0,120.6202,120.6476,120.3557,120.4378,27764.0
2016-07-18 09:45:00,132.08,132.18,132.01,132.15,57720.0,120.4743,120.5655,120.4104,120.5381,57720.0
2016-07-18 09:50:00,132.17,132.36,132.09,132.31,42382.0,120.5563,120.7297,120.4834,120.684,42382.0
2016-07-18 09:55:00,132.34,132.35,132.17,132.26,32142.0,120.7114,120.7205,120.5563,120.6384,32142.0
2016-07-18 10:00:00,132.27,132.7,132.27,132.7,24990.0,120.6476,121.0398,120.6476,121.0398,24990.0
2016-07-18 10:05:00,132.69,132.74,132.62,132.68,33427.0,121.0307,121.0763,120.9668,121.0215,33427.0
2016-07-18 10:10:00,132.69,132.79,132.67,132.77,28453.0,121.0307,121.1219,121.0124,121.1036,28453.0
2016-07-18 10:15:00,132.79,133.14,132.71,133.14,62131.0,121.1219,121.4411,121.0489,121.4411,62131.0
2016-07-18 10:20:00,133.14,133.18,133.06,133.16,31498.0,121.4411,121.4776,121.3681,121.4594,31498.0
2016-07-18 10:25:00,133.19,133.4,133.19,133.2,37933.0,121.4867,121.6783,121.4867,121.4958,37933.0
2016-07-18 10:30:00,133.19,133.23,133.03,133.04,24557.0,121.4867,121.5232,121.3408,121.3499,24557.0
2016-07-18 10:35:00,133.06,133.07,132.93,133.03,35286.0,121.3681,121.3773,121.2496,121.3408,35286.0
2016-07-18 10:40:00,133.05,133.05,132.8,132.83,17441.0,121.359,121.359,121.131,121.1584,17441.0
2016-07-18 10:45:00,132.83,133.0,132.79,132.97,42311.0,121.1584,121.3134,121.1219,121.286,42311.0
2016-07-18 10:50:00,132.99,133.37,132.99,133.37,35450.0,121.3043,121.6509,121.3043,121.6509,35450.0
2016-07-18 10:55:00,133.37,133.46,133.31,133.35,51035.0,121.6509,121.733,121.5962,121.6327,51035.0
2016-07-18 11:00:00,133.36,133.59,133.35,133.56,42169.0,121.6418,121.8516,121.6327,121.8242,42169.0
2016-07-18 11:05:00,133.59,133.63,133.52,133.55,28210.0,121.8516,121.8881,121.7877,121.8151,28210.0
2016-07-18 11:10:00,133.57,133.63,133.38,133.43,26859.0,121.8333,121.8881,121.66,121.7056,26859.0
2016-07-18 11:15:00,133.44,133.66,133.43,133.66,32209.0,121.7148,121.9154,121.7056,121.9154,32209.0
2016-07-18 11:20:00,133.65,133.71,133.57,133.71,29922.0,121.9063,121.961,121.8333,121.961,29922.0
2016-07-18 11:25:00,133.72,133.72,133.52,133.54,20081.0,121.9701,121.9701,121.7877,121.806,20081.0
2016-07-18 11:30:00,133.54,133.56,133.37,133.5,31684.0,121.806,121.8242,121.6509,121.7695,31684.0
2016-07-18 11:35:00,133.48,133.54,133.45,133.5,18718.0,121.7512,121.806,121.7239,121.7695,18718.0
2016-07-18 11:40:00,133.5,133.51,133.45,133.48,21076.0,121.7695,121.7786,121.7239,121.7512,21076.0
2016-07-18 11:45:00,133.46,133.51,133.45,133.48,25080.0,121.733,121.7786,121.7239,121.7512,25080.0
2016-07-18 11:50:00,133.51,133.52,133.42,133.48,15416.0,121.7786,121.7877,121.6965,121.7512,15416.0
2016-07-18 11:55:00,133.5,133.53,133.47,133.49,17399.0,121.7695,121.7968,121.7421,121.7604,17399.0
2016-07-18 12:00:00,133.49,133.53,133.38,133.39,23585.0,121.7604,121.7968,121.66,121.6691,23585.0
2016-07-18 12:05:00,133.37,133.43,133.35,133.4,15946.0,121.6509,121.7056,121.6327,121.6783,15946.0
2016-07-18 12:10:00,133.4,133.5,133.36,133.5,16865.0,121.6783,121.7695,121.6418,121.7695,16865.0
2016-07-18 12:15:00,133.5,133.55,133.32,133.32,18770.0,121.7695,121.8151,121.6053,121.6053,18770.0
2016-07-18 12:20:00,133.34,133.4,133.31,133.39,12623.0,121.6235,121.6783,121.5962,121.6691,12623.0
2016-07-18 12:25:00,133.39,133.39,133.32,133.35,9744.0,121.6691,121.6691,121.6053,121.6327,9744.0
2016-07-18 12:30:00,133.32,133.33,133.27,133.28,14260.0,121.6053,121.6144,121.5597,121.5688,14260.0
2016-07-18 12:35:00,133.28,133.35,133.26,133.33,13592.0,121.5688,121.6327,121.5506,121.6144,13592.0
2016-07-18 12:40:00,133.35,133.38,133.31,133.36,18120.0,121.6327,121.66,121.5962,121.6418,18120.0
2016-07-18 12:45:00,133.36,133.42,133.35,133.37,12290.0,121.6418,121.6965,121.6327,121.6509,12290.0
2016-07-18 12:50:00,133.35,133.35,133.3,133.34,15751.0,121.6327,121.6327,121.5871,121.6235,15751.0
2016-07-18 12:55:00,133.32,133.44,133.31,133.44,26528.0,121.6053,121.7148,121.5962,121.7148,26528.0
2016-07-18 13:00:00,133.42,133.55,133.42,133.48,26921.0,121.6965,121.8151,121.6965,121.7512,26921.0
2016-07-18 13:05:00,133.49,133.57,133.49,133.54,17440.0,121.7604,121.8333,121.7604,121.806,17440.0
2016-07-18 13:10:00,133.54,133.57,133.38,133.38,12406.0,121.806,121.8333,121.66,121.66,12406.0
2016-07-18 13:15:00,133.37,133.39,133.29,133.3,13177.0,121.6509,121.6691,121.5779,121.5871,13177.0
2016-07-18 13:20:00,133.33,133.38,133.31,133.38,12234.0,121.6144,121.66,121.5962,121.66,12234.0
2016-07-18 13:25:00,133.38,133.46,133.33,133.38,21204.0,121.66,121.733,121.6144,121.66,21204.0
2016-07-18 13:30:00,133.37,133.45,133.35,133.44,13094.0,121.6509,121.7239,121.6327,121.7148,13094.0
2016-07-18 13:35:00,133.44,133.53,133.42,133.5,11811.0,121.7148,121.7968,121.6965,121.7695,11811.0
2016-07-18 13:40:00,133.5,133.58,133.44,133.58,63538.0,121.7695,121.8424,121.7148,121.8424,63538.0
2016-07-18 13:45:00,133.59,133.61,133.44,133.46,13035.0,121.8516,121.8698,121.7148,121.733,13035.0
2016-07-18 13:50:00,133.46,133.56,133.46,133.51,34685.0,121.733,121.8242,121.733,121.7786,34685.0
2016-07-18 13:55:00,133.5,133.55,133.47,133.54,22596.0,121.7695,121.8151,121.7421,121.806,22596.0
2016-07-18 14:00:00,133.54,133.56,133.53,133.55,24930.0,121.806,121.8242,121.7968,121.8151,24930.0
2016-07-18 14:05:00,133.56,133.64,133.56,133.64,29173.0,121.8242,121.8972,121.8242,121.8972,29173.0
2016-07-18 14:10:00,133.64,133.66,133.55,133.56,19173.0,121.8972,121.9154,121.8151,121.8242,19173.0
2016-07-18 14:15:00,133.55,133.57,133.54,133.57,22441.0,121.8151,121.8333,121.806,121.8333,22441.0
2016-07-18 14:20:00,133.57,133.72,133.55,133.69,31834.0,121.8333,121.9701,121.8151,121.9428,31834.0
2016-07-18 14:25:00,133.69,133.75,133.61,133.75,28583.0,121.9428,121.9975,121.8698,121.9975,28583.0
2016-07-18 14:30:00,133.75,133.83,133.73,133.78,42828.0,121.9975,122.0705,121.9793,122.0249,42828.0
2016-07-18 14:35:00,133.79,133.79,133.73,133.76,19152.0,122.034,122.034,121.9793,122.0066,19152.0
2016-07-18 14:40:00,133.77,133.8,133.75,133.77,20373.0,122.0158,122.0431,121.9975,122.0158,20373.0
2016-07-18 14:45:00,133.78,133.8,133.75,133.77,22212.0,122.0249,122.0431,121.9975,122.0158,22212.0
2016-07-18 14:50:00,133.77,133.79,133.75,133.79,17491.0,122.0158,122.034,121.9975,122.034,17491.0
2016-07-18 14:55:00,133.77,133.89,133.74,133.88,29634.0,122.0158,122.1252,121.9884,122.1161,29634.0
2016-07-18 15:00:00,133.89,133.89,133.63,133.68,25595.0,122.1252,122.1252,121.8881,121.9337,25595.0
2016-07-18 15:05:00,133.68,133.7,133.63,133.63,20243.0,121.9337,121.9519,121.8881,121.8881,20243.0
2016-07-18 15:10:00,133.64,133.65,133.59,133.62,35280.0,121.8972,121.9063,121.8516,121.8789,35280.0
2016-07-18 15:15:00,133.63,133.67,133.6,133.64,20969.0,121.8881,121.9245,121.8607,121.8972,20969.0
2016-07-18 15:20:00,133.64,133.64,133.55,133.6,28127.0,121.8972,121.8972,121.8151,121.8607,28127.0
2016-07-18 15:25:00,133.6,133.6,133.53,133.53,30534.0,121.8607,121.8607,121.7968,121.7968,30534.0
2016-07-18 15:30:00,133.53,133.58,133.51,133.51,35447.0,121.7968,121.8424,121.7786,121.7786,35447.0
2016-07-18 15:35:00,133.51,133.54,133.49,133.53,49287.0,121.7786,121.806,121.7604,121.7968,49287.0
2016-07-18 15:40:00,133.54,133.55,133.39,133.4,40650.0,121.806,121.8151,121.6691,121.6783,40650.0
2016-07-18 15:45:00,133.4,133.4,133.33,133.36,70139.0,121.6783,121.6783,121.6144,121.6418,70139.0
2016-07-18 15:50:00,133.36,133.38,133.31,133.36,70255.0,121.6418,121.66,121.5962,121.6418,70255.0
2016-07-18 15:55:00,133.35,133.48,133.35,133.39,164139.0,121.6327,121.7512,121.6327,121.6691,164139.0
2016-07-19 09:30:00,132.91,133.75,132.88,133.73,68557.0,121.2313,121.9975,121.204,121.9793,68557.0
2016-07-19 09:35:00,133.6,134.35,133.6,134.17,64886.0,121.8607,122.5448,121.8607,122.3806,64886.0
2016-07-19 09:40:00,134.15,134.5,134.08,134.38,59613.0,122.3624,122.6816,122.2985,122.5722,59613.0
2016-07-19 09:45:00,134.38,134.68,134.37,134.61,59862.0,122.5722,122.8458,122.563,122.7819,59862.0
2016-07-19 09:50:00,134.62,134.75,134.38,134.38,52226.0,122.7911,122.9096,122.5722,122.5722,52226.0
2016-07-19 09:55:00,134.36,134.88,134.36,134.77,74910.0,122.5539,123.0282,122.5539,122.9279,74910.0
2016-07-19 10:00:00,134.77,134.79,134.5,134.6,49433.0,122.9279,122.9461,122.6816,122.7728,49433.0
2016-07-19 10:05:00,134.62,134.9,134.61,134.84,32041.0,122.7911,123.0465,122.7819,122.9917,32041.0
2016-07-19 10:10:00,134.86,135.09,134.77,134.92,102352.0,123.01,123.2198,122.9279,123.0647,102352.0
2016-07-19 10:15:00,134.94,135.08,134.81,134.99,42206.0,123.0829,123.2106,122.9644,123.1286,42206.0
2016-07-19 10:20:00,135.0,135.03,134.87,134.94,54964.0,123.1377,123.165,123.0191,123.0829,54964.0
2016-07-19 10:25:00,134.95,135.35,134.95,135.14,38789.0,123.0921,123.4569,123.0921,123.2654,38789.0
2016-07-19 10:30:00,135.16,135.27,135.1,135.26,42169.0,123.2836,123.384,123.2289,123.3748,42169.0
2016-07-19 10:35:00,135.25,135.42,135.2,135.41,49724.0,123.3657,123.5208,123.3201,123.5116,49724.0
2016-07-19 10:40:00,135.42,135.5,135.39,135.43,61533.0,123.5208,123.5937,123.4934,123.5299,61533.0
2016-07-19 10:45:00,135.46,135.46,135.22,135.37,56496.0,123.5573,123.5573,123.3383,123.4752,56496.0
2016-07-19 10:50:00,135.36,135.5,135.33,135.46,34409.0,123.466,123.5937,123.4387,123.5573,34409.0
2016-07-19 10:55:00,135.47,135.49,135.31,135.43,29440.0,123.5664,123.5846,123.4204,123.5299,29440.0
2016-07-19 11:00:00,135.43,135.6,135.33,135.54,35078.0,123.5299,123.685,123.4387,123.6302,35078.0
2016-07-19 11:05:00,135.56,135.67,135.5,135.5,26534.0,123.6485,123.7488,123.5937,123.5937,26534.0
2016-07-19 11:10:00,135.48,135.48,135.31,135.4,19522.0,123.5755,123.5755,123.4204,123.5025,19522.0
2016-07-19 11:15:00,135.39,135.41,135.25,135.28,32288.0,123.4934,123.5116,123.3657,123.3931,32288.0
2016-07-19 11:20:00,135.32,135.44,135.28,135.43,17113.0,123.4296,123.539,123.3931,123.5299,17113.0
2016-07-19 11:25:00,135.42,135.52,135.25,135.46,42087.0,123.5208,123.612,123.3657,123.5573,42087.0
2016-07-19 11:30:00,135.46,135.5,135.41,135.41,22338.0,123.5573,123.5937,123.5116,123.5116,22338.0
2016-07-19 11:35:00,135.4,135.46,135.27,135.29,61698.0,123.5025,123.5573,123.384,123.4022,61698.0
2016-07-19 11:40:00,135.31,135.32,134.73,134.88,97816.0,123.4204,123.4296,122.8914,123.0282,97816.0
2016-07-19 11:45:00,134.88,134.9,134.67,134.71,53702.0,123.0282,123.0465,122.8367,122.8732,53702.0
2016-07-19 11:50:00,134.67,134.75,134.54,134.61,69544.0,122.8367,122.9096,122.7181,122.7819,69544.0
2016-07-19 11:55:00,134.61,134.79,134.52,134.62,85675.0,122.7819,122.9461,122.6999,122.7911,85675.0
2016-07-19 12:00:00,134.63,134.89,134.61,134.82,57663.0,122.8002,123.0373,122.7819,122.9735,57663.0
2016-07-19 12:05:00,134.84,134.86,134.44,134.57,33986.0,122.9917,123.01,122.6269,122.7455,33986.0
2016-07-19 12:10:00,134.59,134.68,134.46,134.49,26687.0,122.7637,122.8458,122.6451,122.6725,26687.0
2016-07-19 12:15:00,134.46,134.49,134.39,134.42,32819.0,122.6451,122.6725,122.5813,122.6086,32819.0
2016-07-19 12:20:00,134.43,134.56,134.41,134.51,20984.0,122.6178,122.7363,122.5995,122.6907,20984.0
2016-07-19 12:25:00,134.5,134.54,134.46,134.46,18608.0,122.6816,122.7181,122.6451,122.6451,18608.0
2016-07-19 12:30:00,134.44,134.54,134.41,134.5,19087.0,122.6269,122.7181,122.5995,122.6816,19087.0
2016-07-19 12:35:00,134.48,134.49,134.38,134.47,17670.0,122.6634,122.6725,122.5722,122.6542,17670.0
2016-07-19 12:40:00,134.48,134.54,134.42,134.45,11675.0,122.6634,122.7181,122.6086,122.636,11675.0
2016-07-19 12:45:00,134.47,134.5,134.38,134.49,14367.0,122.6542,122.6816,122.5722,122.6725,14367.0
2016-07-19 12:50:00,134.48,134.53,134.46,134.47,13532.0,122.6634,122.709,122.6451,122.6542,13532.0
2016-07-19 12:55:00,134.48,134.48,134.4,134.45,9219.0,122.6634,122.6634,122.5904,122.636,9219.0
2016-07-19 13:00:00,134.45,134.54,134.44,134.5,16670.0,122.636,122.7181,122.6269,122.6816,16670.0
2016-07-19 13:05:00,134.49,134.66,134.49,134.66,13427.0,122.6725,122.8276,122.6725,122.8276,13427.0
2016-07-19 13:10:00,134.63,134.64,134.49,134.56,16205.0,122.8002,122.8093,122.6725,122.7363,16205.0
2016-07-19 13:15:00,134.54,134.54,134.38,134.38,14164.0,122.7181,122.7181,122.5722,122.5722,14164.0
2016-07-19 13:20:00,134.38,134.47,134.38,134.39,21373.0,122.5722,122.6542,122.5722,122.5813,21373.0
2016-07-19 13:25:00,134.41,134.44,134.3,134.4,58722.0,122.5995,122.6269,122.4992,122.5904,58722.0
2016-07-19 13:30:00,134.41,134.55,134.41,134.5,15540.0,122.5995,122.7272,122.5995,122.6816,15540.0
2016-07-19 13:35:00,134.52,134.63,134.5,134.61,19646.0,122.6999,122.8002,122.6816,122.7819,19646.0
2016-07-19 13:40:00,134.63,134.71,134.62,134.71,17981.0,122.8002,122.8732,122.7911,122.8732,17981.0
2016-07-19 13:45:00,134.69,134.69,134.59,134.59,8805.0,122.8549,122.8549,122.7637,122.7637,8805.0
2016-07-19 13:50:00,134.58,134.63,134.58,134.61,9836.0,122.7546,122.8002,122.7546,122.7819,9836.0
2016-07-19 13:55:00,134.61,134.62,134.48,134.57,12240.0,122.7819,122.7911,122.6634,122.7455,12240.0
2016-07-19 14:00:00,134.59,134.6,134.53,134.6,12054.0,122.7637,122.7728,122.709,122.7728,12054.0
2016-07-19 14:05:00,134.61,134.63,134.56,134.63,11267.0,122.7819,122.8002,122.7363,122.8002,11267.0
2016-07-19 14:10:00,134.61,134.65,134.57,134.62,26990.0,122.7819,122.8184,122.7455,122.7911,26990.0
2016-07-19 14:15:00,134.62,134.73,134.62,134.73,12713.0,122.7911,122.8914,122.7911,122.8914,12713.0
2016-07-19 14:20:00,134.72,134.72,134.6,134.65,12197.0,122.8823,122.8823,122.7728,122.8184,12197.0
2016-07-19 14:25:00,134.61,134.7,134.6,134.67,18682.0,122.7819,122.864,122.7728,122.8367,18682.0
2016-07-19 14:30:00,134.64,134.68,134.61,134.62,13622.0,122.8093,122.8458,122.7819,122.7911,13622.0
2016-07-19 14:35:00,134.62,134.73,134.61,134.7,21907.0,122.7911,122.8914,122.7819,122.864,21907.0
2016-07-19 14:40:00,134.69,134.83,134.68,134.78,25852.0,122.8549,122.9826,122.8458,122.937,25852.0
2016-07-19 14:45:00,134.79,134.8,134.73,134.75,14808.0,122.9461,122.9552,122.8914,122.9096,14808.0
2016-07-19 14:50:00,134.73,134.74,134.7,134.72,13362.0,122.8914,122.9005,122.864,122.8823,13362.0
2016-07-19 14:55:00,134.72,134.72,134.6,134.61,11969.0,122.8823,122.8823,122.7728,122.7819,11969.0
2016-07-19 15:00:00,134.62,134.63,134.59,134.63,25176.0,122.7911,122.8002,122.7637,122.8002,25176.0
2016-07-19 15:05:00,134.64,134.68,134.58,134.6,21154.0,122.8093,122.8458,122.7546,122.7728,21154.0
2016-07-19 15:10:00,134.61,134.67,134.59,134.65,11642.0,122.7819,122.8367,122.7637,122.8184,11642.0
2016-07-19 15:15:00,134.66,134.72,134.65,134.71,23152.0,122.8276,122.8823,122.8184,122.8732,23152.0
2016-07-19 15:20:00,134.72,134.77,134.68,134.68,18314.0,122.8823,122.9279,122.8458,122.8458,18314.0
2016-07-19 15:25:00,134.69,134.69,134.58,134.62,23945.0,122.8549,122.8549,122.7546,122.7911,23945.0
2016-07-19 15:30:00,134.62,134.72,134.61,134.62,32888.0,122.7911,122.8823,122.7819,122.7911,32888.0
2016-07-19 15:35:00,134.61,134.63,134.56,134.62,39420.0,122.7819,122.8002,122.7363,122.7911,39420.0
2016-07-19 15:40:00,134.61,134.71,134.61,134.71,40114.0,122.7819,122.8732,122.7819,122.8732,40114.0
2016-07-19 15:45:00,134.71,134.71,134.65,134.67,33742.0,122.8732,122.8732,122.8184,122.8367,33742.0
2016-07-19 15:50:00,134.68,134.69,134.57,134.6,64091.0,122.8458,122.8549,122.7455,122.7728,64091.0
2016-07-19 15:55:00,134.59,134.7,134.53,134.68,103156.0,122.7637,122.864,122.709,122.8458,103156.0
2016-07-20 09:30:00,134.55,134.88,134.11,134.38,158646.0,122.7272,123.0282,122.3259,122.5722,158646.0
2016-07-20 09:35:00,134.32,134.41,134.04,134.3,87384.0,122.5174,122.5995,122.262,122.4992,87384.0
2016-07-20 09:40:00,134.28,134.71,134.27,134.29,26628.0,122.4809,122.8732,122.4718,122.4901,26628.0
2016-07-20 09:45:00,134.34,134.7,134.33,134.69,38606.0,122.5357,122.864,122.5265,122.8549,38606.0
2016-07-20 09:50:00,134.69,135.0,134.67,134.76,36205.0,122.8549,123.1377,122.8367,122.9188,36205.0
2016-07-20 09:55:00,134.8,134.8,134.45,134.45,30244.0,122.9552,122.9552,122.636,122.636,30244.0
2016-07-20 10:00:00,134.44,134.68,134.44,134.65,32642.0,122.6269,122.8458,122.6269,122.8184,32642.0
2016-07-20 10:05:00,134.63,134.73,134.4,134.67,32710.0,122.8002,122.8914,122.5904,122.8367,32710.0
2016-07-20 10:10:00,134.67,134.81,134.55,134.81,21550.0,122.8367,122.9644,122.7272,122.9644,21550.0
2016-07-20 10:15:00,134.76,134.99,134.68,134.98,22476.0,122.9188,123.1286,122.8458,123.1194,22476.0
2016-07-20 10:20:00,134.99,135.18,134.94,135.09,32931.0,123.1286,123.3019,123.0829,123.2198,32931.0
2016-07-20 10:25:00,135.06,135.14,134.81,134.82,16299.0,123.1924,123.2654,122.9644,122.9735,16299.0
2016-07-20 10:30:00,134.84,134.95,134.77,134.88,25119.0,122.9917,123.0921,122.9279,123.0282,25119.0
2016-07-20 10:35:00,134.88,134.92,134.82,134.89,17855.0,123.0282,123.0647,122.9735,123.0373,17855.0
2016-07-20 10:40:00,134.89,134.9,134.68,134.71,25531.0,123.0373,123.0465,122.8458,122.8732,25531.0
2016-07-20 10:45:00,134.75,134.9,134.74,134.78,18912.0,122.9096,123.0465,122.9005,122.937,18912.0
2016-07-20 10:50:00,134.76,134.8,134.63,134.65,14742.0,122.9188,122.9552,122.8002,122.8184,14742.0
2016-07-20 10:55:00,134.7,134.82,134.68,134.72,15540.0,122.864,122.9735,122.8458,122.8823,15540.0
2016-07-20 11:00:00,134.72,134.74,134.6,134.62,31343.0,122.8823,122.9005,122.7728,122.7911,31343.0
2016-07-20 11:05:00,134.62,134.81,134.62,134.73,27918.0,122.7911,122.9644,122.7911,122.8914,27918.0
2016-07-20 11:10:00,134.72,134.83,134.71,134.8,26248.0,122.8823,122.9826,122.8732,122.9552,26248.0
2016-07-20 11:15:00,134.81,134.96,134.79,134.86,22042.0,122.9644,123.1012,122.9461,123.01,22042.0
2016-07-20 11:20:00,134.87,134.87,134.7,134.82,19228.0,123.0191,123.0191,122.864,122.9735,19228.0
2016-07-20 11:25:00,134.82,134.92,134.82,134.91,34758.0,122.9735,123.0647,122.9735,123.0556,34758.0
2016-07-20 11:30:00,134.93,135.04,134.93,135.03,28568.0,123.0738,123.1742,123.0738,123.165,28568.0
2016-07-20 11:35:00,135.05,135.1,134.99,135.06,19102.0,123.1833,123.2289,123.1286,123.1924,19102.0
2016-07-20 11:40:00,135.04,135.17,135.03,135.09,34257.0,123.1742,123.2927,123.165,123.2198,34257.0
2016-07-20 11:45:00,135.09,135.1,134.88,135.02,33639.0,123.2198,123.2289,123.0282,123.1559,33639.0
2016-07-20 11:50:00,135.03,135.08,135.0,135.0,8578.0,123.165,123.2106,123.1377,123.1377,8578.0
2016-07-20 11:55:00,135.03,135.03,134.92,134.98,26624.0,123.165,123.165,123.0647,123.1194,26624.0
2016-07-20 12:00:00,134.96,135.06,134.96,135.03,28261.0,123.1012,123.1924,123.1012,123.165,28261.0
2016-07-20 12:05:00,135.03,135.06,134.96,134.96,14508.0,123.165,123.1924,123.1012,123.1012,14508.0
2016-07-20 12:10:00,134.96,135.02,134.96,135.0,24860.0,123.1012,123.1559,123.1012,123.1377,24860.0
2016-07-20 12:15:00,134.98,135.01,134.9,135.0,39116.0,123.1194,123.1468,123.0465,123.1377,39116.0
2016-07-20 12:20:00,135.0,135.02,134.96,134.99,22001.0,123.1377,123.1559,123.1012,123.1286,22001.0
2016-07-20 12:25:00,135.0,135.03,134.98,134.98,26768.0,123.1377,123.165,123.1194,123.1194,26768.0
2016-07-20 12:30:00,134.99,135.02,134.97,135.0,21357.0,123.1286,123.1559,123.1103,123.1377,21357.0
2016-07-20 12:35:00,134.98,135.01,134.97,134.99,10563.0,123.1194,123.1468,123.1103,123.1286,10563.0
2016-07-20 12:40:00,135.0,135.02,134.95,135.0,10702.0,123.1377,123.1559,123.0921,123.1377,10702.0
2016-07-20 12:45:00,135.01,135.1,135.0,135.07,17552.0,123.1468,123.2289,123.1377,123.2015,17552.0
2016-07-20 12:50:00,135.07,135.11,135.05,135.07,6635.0,123.2015,123.238,123.1833,123.2015,6635.0
2016-07-20 12:55:00,135.06,135.07,134.94,134.99,11367.0,123.1924,123.2015,123.0829,123.1286,11367.0
2016-07-20 13:00:00,134.99,135.03,134.98,135.0,15728.0,123.1286,123.165,123.1194,123.1377,15728.0
2016-07-20 13:05:00,135.0,135.05,134.99,135.05,11420.0,123.1377,123.1833,123.1286,123.1833,11420.0
2016-07-20 13:10:00,135.06,135.06,134.97,135.03,14418.0,123.1924,123.1924,123.1103,123.165,14418.0
2016-07-20 13:15:00,135.03,135.04,134.99,135.01,9363.0,123.165,123.1742,123.1286,123.1468,9363.0
2016-07-20 13:20:00,135.01,135.05,134.98,135.05,15301.0,123.1468,123.1833,123.1194,123.1833,15301.0
2016-07-20 13:25:00,135.05,135.05,135.0,135.02,16450.0,123.1833,123.1833,123.1377,123.1559,16450.0
2016-07-20 13:30:00,135.02,135.06,135.01,135.03,30740.0,123.1559,123.1924,123.1468,123.165,30740.0
2016-07-20 13:35:00,135.03,135.08,134.97,134.99,20893.0,123.165,123.2106,123.1103,123.1286,20893.0
2016-07-20 13:40:00,135.0,135.11,134.99,135.09,41298.0,123.1377,123.238,123.1286,123.2198,41298.0
2016-07-20 13:45:00,135.08,135.1,134.98,135.04,13780.0,123.2106,123.2289,123.1194,123.1742,13780.0
2016-07-20 13:50:00,135.04,135.05,134.97,135.0,26080.0,123.1742,123.1833,123.1103,123.1377,26080.0
2016-07-20 13:55:00,135.03,135.03,134.98,134.99,20181.0,123.165,123.165,123.1194,123.1286,20181.0
2016-07-20 14:00:00,135.0,135.0,134.96,134.97,22597.0,123.1377,123.1377,123.1012,123.1103,22597.0
2016-07-20 14:05:00,134.97,135.02,134.96,135.0,23592.0,123.1103,123.1559,123.1012,123.1377,23592.0
2016-07-20 14:10:00,135.0,135.05,134.97,135.05,21206.0,123.1377,123.1833,123.1103,123.1833,21206.0
2016-07-20 14:15:00,135.03,135.05,134.98,135.0,103616.0,123.165,123.1833,123.1194,123.1377,103616.0
2016-07-20 14:20:00,135.02,135.03,134.97,134.99,57112.0,123.1559,123.165,123.1103,123.1286,57112.0
2016-07-20 14:25:00,134.99,135.02,134.95,134.99,27635.0,123.1286,123.1559,123.0921,123.1286,27635.0
2016-07-20 14:30:00,135.0,135.04,134.99,135.01,18346.0,123.1377,123.1742,123.1286,123.1468,18346.0
2016-07-20 14:35:00,135.02,135.02,134.94,134.98,22351.0,123.1559,123.1559,123.0829,123.1194,22351.0
2016-07-20 14:40:00,134.98,135.08,134.98,135.02,17436.0,123.1194,123.2106,123.1194,123.1559,17436.0
2016-07-20 14:45:00,135.0,135.05,135.0,135.03,18381.0,123.1377,123.1833,123.1377,123.165,18381.0
2016-07-20 14:50:00,135.03,135.07,135.01,135.07,13038.0,123.165,123.2015,123.1468,123.2015,13038.0
2016-07-20 14:55:00,135.06,135.1,134.92,134.92,19181.0,123.1924,123.2289,123.0647,123.0647,19181.0
2016-07-20 15:00:00,134.93,135.0,134.92,134.93,20354.0,123.0738,123.1377,123.0647,123.0738,20354.0
2016-07-20 15:05:00,134.93,134.99,134.92,134.98,13825.0,123.0738,123.1286,123.0647,123.1194,13825.0
2016-07-20 15:10:00,134.97,135.03,134.94,134.97,24053.0,123.1103,123.165,123.0829,123.1103,24053.0
2016-07-20 15:15:00,134.97,134.97,134.92,134.92,19585.0,123.1103,123.1103,123.0647,123.0647,19585.0
2016-07-20 15:20:00,134.93,134.95,134.78,134.8,32391.0,123.0738,123.0921,122.937,122.9552,32391.0
2016-07-20 15:25:00,134.8,134.84,134.73,134.77,32589.0,122.9552,122.9917,122.8914,122.9279,32589.0
2016-07-20 15:30:00,134.78,134.91,134.76,134.9,24871.0,122.937,123.0556,122.9188,123.0465,24871.0
2016-07-20 15:35:00,134.91,134.93,134.86,134.92,25232.0,123.0556,123.0738,123.01,123.0647,25232.0
2016-07-20 15:40:00,134.92,134.98,134.88,134.95,30676.0,123.0647,123.1194,123.0282,123.0921,30676.0
2016-07-20 15:45:00,134.94,134.95,134.85,134.87,29533.0,123.0829,123.0921,123.0009,123.0191,29533.0
2016-07-20 15:50:00,134.87,134.93,134.86,134.91,37684.0,123.0191,123.0738,123.01,123.0556,37684.0
2016-07-20 15:55:00,134.9,134.91,134.71,134.74,101368.0,123.0465,123.0556,122.8732,122.9005,101368.0
2016-07-21 09:30:00,134.76,134.98,134.22,134.28,103951.0,122.9188,123.1194,122.4262,122.4809,103951.0
2016-07-21 09:35:00,134.28,134.62,134.24,134.45,48230.0,122.4809,122.7911,122.4445,122.636,48230.0
2016-07-21 09:40:00,134.47,134.7,134.4,134.52,28692.0,122.6542,122.864,122.5904,122.6999,28692.0
2016-07-21 09:45:00,134.56,134.63,134.44,134.44,27518.0,122.7363,122.8002,122.6269,122.6269,27518.0
2016-07-21 09:50:00,134.46,134.64,134.43,134.64,26772.0,122.6451,122.8093,122.6178,122.8093,26772.0
2016-07-21 09:55:00,134.65,134.66,134.48,134.52,29401.0,122.8184,122.8276,122.6634,122.6999,29401.0
2016-07-21 10:00:00,134.52,134.72,134.47,134.7,45929.0,122.6999,122.8823,122.6542,122.864,45929.0
2016-07-21 10:05:00,134.71,134.74,134.34,134.51,33455.0,122.8732,122.9005,122.5357,122.6907,33455.0
2016-07-21 10:10:00,134.51,134.65,134.48,134.54,20477.0,122.6907,122.8184,122.6634,122.7181,20477.0
2016-07-21 10:15:00,134.54,134.55,134.3,134.41,24707.0,122.7181,122.7272,122.4992,122.5995,24707.0
2016-07-21 10:20:00,134.41,134.55,134.26,134.3,33256.0,122.5995,122.7272,122.4627,122.4992,33256.0
2016-07-21 10:25:00,134.25,134.26,133.98,134.06,104985.0,122.4536,122.4627,122.2073,122.2803,104985.0
2016-07-21 10:30:00,134.09,134.2,133.95,134.2,50663.0,122.3076,122.408,122.1799,122.408,50663.0
2016-07-21 10:35:00,134.18,134.38,134.15,134.36,52245.0,122.3897,122.5722,122.3624,122.5539,52245.0
2016-07-21 10:40:00,134.36,134.45,134.33,134.45,25635.0,122.5539,122.636,122.5265,122.636,25635.0
2016-07-21 10:45:00,134.46,134.48,134.4,134.42,22463.0,122.6451,122.6634,122.5904,122.6086,22463.0
2016-07-21 10:50:00,134.4,134.49,134.38,134.41,23453.0,122.5904,122.6725,122.5722,122.5995,23453.0
2016-07-21 10:55:00,134.4,134.46,134.35,134.36,40517.0,122.5904,122.6451,122.5448,122.5539,40517.0
2016-07-21 11:00:00,134.36,134.43,134.34,134.37,34587.0,122.5539,122.6178,122.5357,122.563,34587.0
2016-07-21 11:05:00,134.38,134.41,134.34,134.41,36636.0,122.5722,122.5995,122.5357,122.5995,36636.0
2016-07-21 11:10:00,134.39,134.45,134.36,134.39,13472.0,122.5813,122.636,122.5539,122.5813,13472.0
2016-07-21 11:15:00,134.37,134.41,134.28,134.32,20060.0,122.563,122.5995,122.4809,122.5174,20060.0
2016-07-21 11:20:00,134.34,134.37,134.28,134.33,19019.0,122.5357,122.563,122.4809,122.5265,19019.0
2016-07-21 11:25:00,134.31,134.35,134.3,134.33,14394.0,122.5083,122.5448,122.4992,122.5265,14394.0
2016-07-21 11:30:00,134.33,134.37,134.24,134.27,18779.0,122.5265,122.563,122.4445,122.4718,18779.0
2016-07-21 11:35:00,134.25,134.29,134.11,134.11,36589.0,122.4536,122.4901,122.3259,122.3259,36589.0
2016-07-21 11:40:00,134.12,134.13,134.01,134.02,31183.0,122.335,122.3441,122.2347,122.2438,31183.0
2016-07-21 11:45:00,134.01,134.01,133.85,133.9,48592.0,122.2347,122.2347,122.0887,122.1343,48592.0
2016-07-21 11:50:00,133.89,134.01,133.86,134.0,23261.0,122.1252,122.2347,122.0978,122.2255,23261.0
2016-07-21 11:55:00,134.01,134.05,134.0,134.0,31762.0,122.2347,122.2712,122.2255,122.2255,31762.0
2016-07-21 12:00:00,134.0,134.05,133.96,134.05,12822.0,122.2255,122.2712,122.1891,122.2712,12822.0
2016-07-21 12:05:00,134.06,134.12,134.02,134.05,17769.0,122.2803,122.335,122.2438,122.2712,17769.0
2016-07-21 12:10:00,134.03,134.12,134.03,134.11,15503.0,122.2529,122.335,122.2529,122.3259,15503.0
2016-07-21 12:15:00,134.12,134.19,134.11,134.15,31686.0,122.335,122.3988,122.3259,122.3624,31686.0
2016-07-21 12:20:00,134.14,134.15,133.83,133.85,14930.0,122.3532,122.3624,122.0705,122.0887,14930.0
2016-07-21 12:25:00,133.84,133.85,133.77,133.8,20025.0,122.0796,122.0887,122.0158,122.0431,20025.0
2016-07-21 12:30:00,133.8,133.81,133.7,133.7,17817.0,122.0431,122.0522,121.9519,121.9519,17817.0
2016-07-21 12:35:00,133.69,133.69,133.49,133.54,35224.0,121.9428,121.9428,121.7604,121.806,35224.0
2016-07-21 12:40:00,133.51,133.56,133.31,133.36,28992.0,121.7786,121.8242,121.5962,121.6418,28992.0
2016-07-21 12:45:00,133.35,133.45,133.3,133.43,24211.0,121.6327,121.7239,121.5871,121.7056,24211.0
2016-07-21 12:50:00,133.39,133.41,133.37,133.39,21527.0,121.6691,121.6874,121.6509,121.6691,21527.0
2016-07-21 12:55:00,133.42,133.48,133.4,133.48,14744.0,121.6965,121.7512,121.6783,121.7512,14744.0
2016-07-21 13:00:00,133.47,133.53,133.4,133.4,13570.0,121.7421,121.7968,121.6783,121.6783,13570.0
2016-07-21 13:05:00,133.39,133.41,133.33,133.37,14833.0,121.6691,121.6874,121.6144,121.6509,14833.0
2016-07-21 13:10:00,133.37,133.52,133.26,133.51,23165.0,121.6509,121.7877,121.5506,121.7786,23165.0
2016-07-21 13:15:00,133.51,133.54,133.41,133.5,21125.0,121.7786,121.806,121.6874,121.7695,21125.0
2016-07-21 13:20:00,133.51,133.59,133.5,133.59,12673.0,121.7786,121.8516,121.7695,121.8516,12673.0
2016-07-21 13:25:00,133.59,133.6,133.41,133.41,15180.0,121.8516,121.8607,121.6874,121.6874,15180.0
2016-07-21 13:30:00,133.42,133.43,133.36,133.39,11712.0,121.6965,121.7056,121.6418,121.6691,11712.0
2016-07-21 13:35:00,133.38,133.39,133.32,133.32,11196.0,121.66,121.6691,121.6053,121.6053,11196.0
2016-07-21 13:40:00,133.32,133.36,133.25,133.26,13854.0,121.6053,121.6418,121.5414,121.5506,13854.0
2016-07-21 13:45:00,133.28,133.28,133.1,133.1,17379.0,121.5688,121.5688,121.4046,121.4046,17379.0
2016-07-21 13:50:00,133.09,133.14,133.08,133.08,22901.0,121.3955,121.4411,121.3864,121.3864,22901.0
2016-07-21 13:55:00,133.07,133.26,133.03,133.25,13854.0,121.3773,121.5506,121.3408,121.5414,13854.0
2016-07-21 14:00:00,133.23,133.26,133.16,133.24,23847.0,121.5232,121.5506,121.4594,121.5323,23847.0
2016-07-21 14:05:00,133.25,133.31,133.22,133.27,18224.0,121.5414,121.5962,121.5141,121.5597,18224.0
2016-07-21 14:10:00,133.24,133.29,133.14,133.27,22447.0,121.5323,121.5779,121.4411,121.5597,22447.0
2016-07-21 14:15:00,133.26,133.3,133.18,133.21,28029.0,121.5506,121.5871,121.4776,121.505,28029.0
2016-07-21 14:20:00,133.21,133.28,133.18,133.2,11961.0,121.505,121.5688,121.4776,121.4958,11961.0
2016-07-21 14:25:00,133.19,133.3,133.17,133.23,11951.0,121.4867,121.5871,121.4685,121.5232,11951.0
2016-07-21 14:30:00,133.24,133.37,133.22,133.36,16930.0,121.5323,121.6509,121.5141,121.6418,16930.0
2016-07-21 14:35:00,133.37,133.37,133.24,133.25,14650.0,121.6509,121.6509,121.5323,121.5414,14650.0
2016-07-21 14:40:00,133.26,133.35,133.25,133.35,14140.0,121.5506,121.6327,121.5414,121.6327,14140.0
2016-07-21 14:45:00,133.33,133.34,133.27,133.31,15253.0,121.6144,121.6235,121.5597,121.5962,15253.0
2016-07-21 14:50:00,133.31,133.33,133.19,133.22,31572.0,121.5962,121.6144,121.4867,121.5141,31572.0
2016-07-21 14:55:00,133.22,133.41,133.22,133.38,20730.0,121.5141,121.6874,121.5141,121.66,20730.0
2016-07-21 15:00:00,133.39,133.43,133.35,133.38,13215.0,121.6691,121.7056,121.6327,121.66,13215.0
2016-07-21 15:05:00,133.38,133.4,133.21,133.22,17906.0,121.66,121.6783,121.505,121.5141,17906.0
2016-07-21 15:10:00,133.2,133.21,133.13,133.17,22077.0,121.4958,121.505,121.432,121.4685,22077.0
2016-07-21 15:15:00,133.19,133.22,133.07,133.11,22086.0,121.4867,121.5141,121.3773,121.4137,22086.0
2016-07-21 15:20:00,133.12,133.34,133.12,133.31,24423.0,121.4229,121.6235,121.4229,121.5962,24423.0
2016-07-21 15:25:00,133.3,133.48,133.26,133.48,24059.0,121.5871,121.7512,121.5506,121.7512,24059.0
2016-07-21 15:30:00,133.46,133.59,133.41,133.58,40769.0,121.733,121.8516,121.6874,121.8424,40769.0
2016-07-21 15:35:00,133.59,133.61,133.43,133.45,34939.0,121.8516,121.8698,121.7056,121.7239,34939.0
2016-07-21 15:40:00,133.46,133.5,133.4,133.46,31345.0,121.733,121.7695,121.6783,121.733,31345.0
2016-07-21 15:45:00,133.46,133.65,133.46,133.51,43632.0,121.733,121.9063,121.733,121.7786,43632.0
2016-07-21 15:50:00,133.51,133.55,133.38,133.47,72041.0,121.7786,121.8151,121.66,121.7421,72041.0
2016-07-21 15:55:00,133.48,133.61,133.47,133.5,88916.0,121.7512,121.8698,121.7421,121.7695,88916.0
2016-07-22 09:30:00,131.75,131.89,131.22,131.23,267605.0,120.1733,120.3009,119.6898,119.6989,267605.0
2016-07-22 09:35:00,131.25,131.35,131.03,131.13,123430.0,119.7172,119.8084,119.5165,119.6077,123430.0
2016-07-22 09:40:00,131.07,131.15,130.57,130.63,124029.0,119.553,119.626,119.0969,119.1517,124029.0
2016-07-22 09:45:00,130.6,131.26,130.58,131.14,96961.0,119.1243,119.7263,119.1061,119.6169,96961.0
2016-07-22 09:50:00,131.15,131.54,131.15,131.41,118865.0,119.626,119.9817,119.626,119.8631,118865.0
2016-07-22 09:55:00,131.41,131.42,130.87,130.97,104334.0,119.8631,119.8722,119.3706,119.4618,104334.0
2016-07-22 10:00:00,131.02,131.26,131.0,131.18,70175.0,119.5074,119.7263,119.4892,119.6533,70175.0
2016-07-22 10:05:00,131.21,131.24,130.85,130.85,58699.0,119.6807,119.7081,119.3523,119.3523,58699.0
2016-07-22 10:10:00,130.83,130.91,130.75,130.78,34040.0,119.3341,119.4071,119.2611,119.2885,34040.0
2016-07-22 10:15:00,130.77,130.84,130.72,130.77,50941.0,119.2794,119.3432,119.2338,119.2794,50941.0
2016-07-22 10:20:00,130.77,131.08,130.76,131.08,67942.0,119.2794,119.5621,119.2702,119.5621,67942.0
2016-07-22 10:25:00,131.11,131.59,131.1,131.52,134970.0,119.5895,120.0273,119.5804,119.9635,134970.0
2016-07-22 10:30:00,131.51,131.75,131.38,131.75,85015.0,119.9543,120.1733,119.8358,120.1733,85015.0
2016-07-22 10:35:00,131.73,131.97,131.71,131.89,92512.0,120.155,120.3739,120.1368,120.3009,92512.0
2016-07-22 10:40:00,131.88,131.96,131.74,131.79,76384.0,120.2918,120.3648,120.1641,120.2097,76384.0
2016-07-22 10:45:00,131.77,131.91,131.74,131.86,54614.0,120.1915,120.3192,120.1641,120.2736,54614.0
2016-07-22 10:50:00,131.87,132.01,131.84,132.0,60305.0,120.2827,120.4104,120.2553,120.4013,60305.0
2016-07-22 10:55:00,132.0,132.25,132.0,132.17,65637.0,120.4013,120.6293,120.4013,120.5563,65637.0
2016-07-22 11:00:00,132.18,132.19,131.99,132.03,149594.0,120.5655,120.5746,120.3922,120.4286,149594.0
2016-07-22 11:05:00,132.0,132.04,131.87,131.92,83343.0,120.4013,120.4378,120.2827,120.3283,83343.0
2016-07-22 11:10:00,131.92,132.04,131.9,131.97,55692.0,120.3283,120.4378,120.3101,120.3739,55692.0
2016-07-22 11:15:00,131.95,132.01,131.86,131.88,94187.0,120.3557,120.4104,120.2736,120.2918,94187.0
2016-07-22 11:20:00,131.88,131.92,131.77,131.83,50377.0,120.2918,120.3283,120.1915,120.2462,50377.0
2016-07-22 11:25:00,131.81,131.82,131.67,131.71,58780.0,120.228,120.2371,120.1003,120.1368,58780.0
2016-07-22 11:30:00,131.71,131.86,131.68,131.79,81083.0,120.1368,120.2736,120.1094,120.2097,81083.0
2016-07-22 11:35:00,131.77,131.8,131.72,131.77,31252.0,120.1915,120.2189,120.1459,120.1915,31252.0
2016-07-22 11:40:00,131.77,132.02,131.77,132.0,43505.0,120.1915,120.4195,120.1915,120.4013,43505.0
2016-07-22 11:45:00,131.97,132.01,131.88,131.9,34070.0,120.3739,120.4104,120.2918,120.3101,34070.0
2016-07-22 11:50:00,131.89,132.02,131.84,132.02,19996.0,120.3009,120.4195,120.2553,120.4195,19996.0
2016-07-22 11:55:00,131.99,132.06,131.97,132.02,39980.0,120.3922,120.456,120.3739,120.4195,39980.0
2016-07-22 12:00:00,132.03,132.11,132.01,132.03,13982.0,120.4286,120.5016,120.4104,120.4286,13982.0
2016-07-22 12:05:00,132.01,132.05,131.96,131.97,23488.0,120.4104,120.4469,120.3648,120.3739,23488.0
2016-07-22 12:10:00,131.97,132.03,131.95,132.02,29403.0,120.3739,120.4286,120.3557,120.4195,29403.0
2016-07-22 12:15:00,132.01,132.09,131.97,132.03,16134.0,120.4104,120.4834,120.3739,120.4286,16134.0
2016-07-22 12:20:00,132.05,132.09,132.0,132.07,23464.0,120.4469,120.4834,120.4013,120.4651,23464.0
2016-07-22 12:25:00,132.05,132.18,132.05,132.14,20012.0,120.4469,120.5655,120.4469,120.529,20012.0
2016-07-22 12:30:00,132.14,132.19,132.12,132.13,8203.0,120.529,120.5746,120.5107,120.5199,8203.0
2016-07-22 12:35:00,132.12,132.15,132.03,132.08,17371.0,120.5107,120.5381,120.4286,120.4743,17371.0
2016-07-22 12:40:00,132.08,132.09,132.02,132.08,15742.0,120.4743,120.4834,120.4195,120.4743,15742.0
2016-07-22 12:45:00,132.08,132.27,132.07,132.23,45765.0,120.4743,120.6476,120.4651,120.6111,45765.0
2016-07-22 12:50:00,132.22,132.35,132.19,132.34,16709.0,120.602,120.7205,120.5746,120.7114,16709.0
2016-07-22 12:55:00,132.34,132.43,132.33,132.36,40772.0,120.7114,120.7935,120.7023,120.7297,40772.0
2016-07-22 13:00:00,132.36,132.37,132.31,132.36,24140.0,120.7297,120.7388,120.684,120.7297,24140.0
2016-07-22 13:05:00,132.36,132.37,132.32,132.34,15879.0,120.7297,120.7388,120.6932,120.7114,15879.0
2016-07-22 13:10:00,132.35,132.35,132.23,132.23,20347.0,120.7205,120.7205,120.6111,120.6111,20347.0
2016-07-22 13:15:00,132.25,132.27,132.22,132.24,8120.0,120.6293,120.6476,120.602,120.6202,8120.0
2016-07-22 13:20:00,132.24,132.32,132.23,132.29,20166.0,120.6202,120.6932,120.6111,120.6658,20166.0
2016-07-22 13:25:00,132.29,132.42,132.27,132.41,11798.0,120.6658,120.7844,120.6476,120.7753,11798.0
2016-07-22 13:30:00,132.43,132.44,132.35,132.37,16889.0,120.7935,120.8026,120.7205,120.7388,16889.0
2016-07-22 13:35:00,132.37,132.39,132.28,132.3,21278.0,120.7388,120.757,120.6567,120.6749,21278.0
2016-07-22 13:40:00,132.29,132.33,132.26,132.32,19795.0,120.6658,120.7023,120.6384,120.6932,19795.0
2016-07-22 13:45:00,132.31,132.4,132.3,132.39,16121.0,120.684,120.7661,120.6749,120.757,16121.0
2016-07-22 13:50:00,132.38,132.53,132.38,132.51,19346.0,120.7479,120.8847,120.7479,120.8665,19346.0
2016-07-22 13:55:00,132.52,132.6,132.5,132.58,27428.0,120.8756,120.9486,120.8573,120.9303,27428.0
2016-07-22 14:00:00,132.59,132.63,132.54,132.6,29933.0,120.9394,120.9759,120.8938,120.9486,29933.0
2016-07-22 14:05:00,132.61,132.82,132.57,132.82,27664.0,120.9577,121.1492,120.9212,121.1492,27664.0
2016-07-22 14:10:00,132.79,133.0,132.79,132.97,38241.0,121.1219,121.3134,121.1219,121.286,38241.0
2016-07-22 14:15:00,132.98,133.03,132.95,133.02,31849.0,121.2952,121.3408,121.2678,121.3317,31849.0
2016-07-22 14:20:00,133.0,133.16,132.98,133.14,37358.0,121.3134,121.4594,121.2952,121.4411,37358.0
2016-07-22 14:25:00,133.14,133.22,133.14,133.19,35674.0,121.4411,121.5141,121.4411,121.4867,35674.0
2016-07-22 14:30:00,133.2,133.21,133.06,133.07,98940.0,121.4958,121.505,121.3681,121.3773,98940.0
2016-07-22 14:35:00,133.08,133.15,133.06,133.13,24881.0,121.3864,121.4502,121.3681,121.432,24881.0
2016-07-22 14:40:00,133.14,133.19,133.11,133.12,23896.0,121.4411,121.4867,121.4137,121.4229,23896.0
2016-07-22 14:45:00,133.12,133.19,133.11,133.14,33081.0,121.4229,121.4867,121.4137,121.4411,33081.0
2016-07-22 14:50:00,133.14,133.2,133.13,133.18,20155.0,121.4411,121.4958,121.432,121.4776,20155.0
2016-07-22 14:55:00,133.2,133.26,133.2,133.25,27156.0,121.4958,121.5506,121.4958,121.5414,27156.0
2016-07-22 15:00:00,133.26,133.26,133.19,133.22,33880.0,121.5506,121.5506,121.4867,121.5141,33880.0
2016-07-22 15:05:00,133.22,133.24,133.12,133.2,33237.0,121.5141,121.5323,121.4229,121.4958,33237.0
2016-07-22 15:10:00,133.19,133.32,133.17,133.3,30534.0,121.4867,121.6053,121.4685,121.5871,30534.0
2016-07-22 15:15:00,133.3,133.34,133.27,133.31,28638.0,121.5871,121.6235,121.5597,121.5962,28638.0
2016-07-22 15:20:00,133.31,133.44,133.31,133.41,22703.0,121.5962,121.7148,121.5962,121.6874,22703.0
2016-07-22 15:25:00,133.42,133.48,133.4,133.4,39414.0,121.6965,121.7512,121.6783,121.6783,39414.0
2016-07-22 15:30:00,133.4,133.42,133.32,133.4,79797.0,121.6783,121.6965,121.6053,121.6783,79797.0
2016-07-22 15:35:00,133.39,133.41,133.37,133.38,32985.0,121.6691,121.6874,121.6509,121.66,32985.0
2016-07-22 15:40:00,133.38,133.4,133.29,133.3,55207.0,121.66,121.6783,121.5779,121.5871,55207.0
2016-07-22 15:45:00,133.3,133.46,133.29,133.44,120000.0,121.5871,121.733,121.5779,121.7148,120000.0
2016-07-22 15:50:00,133.44,133.46,133.39,133.46,111953.0,121.7148,121.733,121.6691,121.733,111953.0
2016-07-22 15:55:00,133.46,133.49,133.42,133.46,221803.0,121.733,121.7604,121.6965,121.733,221803.0
2016-07-25 09:30:00,133.18,133.2,132.38,132.72,94345.0,121.4776,121.4958,120.7479,121.058,94345.0
2016-07-25 09:35:00,132.61,133.0,132.6,132.91,49469.0,120.9577,121.3134,120.9486,121.2313,49469.0
2016-07-25 09:40:00,132.93,133.16,132.83,133.04,45243.0,121.2496,121.4594,121.1584,121.3499,45243.0
2016-07-25 09:45:00,133.04,133.25,132.94,133.01,66009.0,121.3499,121.5414,121.2587,121.3225,66009.0
2016-07-25 09:50:00,133.01,133.31,132.95,133.15,48327.0,121.3225,121.5962,121.2678,121.4502,48327.0
2016-07-25 09:55:00,133.16,133.16,132.85,133.02,71273.0,121.4594,121.4594,121.1766,121.3317,71273.0
2016-07-25 10:00:00,133.05,133.22,132.95,133.07,41917.0,121.359,121.5141,121.2678,121.3773,41917.0
2016-07-25 10:05:00,133.08,133.19,132.92,132.93,44992.0,121.3864,121.4867,121.2404,121.2496,44992.0
2016-07-25 10:10:00,132.92,132.97,132.68,132.74,64679.0,121.2404,121.286,121.0215,121.0763,64679.0
2016-07-25 10:15:00,132.73,132.98,132.71,132.89,53584.0,121.0671,121.2952,121.0489,121.2131,53584.0
2016-07-25 10:20:00,132.9,132.92,132.73,132.81,44490.0,121.2222,121.2404,121.0671,121.1401,44490.0
2016-07-25 10:25:00,132.81,133.09,132.71,132.94,32519.0,121.1401,121.3955,121.0489,121.2587,32519.0
2016-07-25 10:30:00,132.94,133.0,132.86,132.99,26586.0,121.2587,121.3134,121.1857,121.3043,26586.0
2016-07-25 10:35:00,133.0,133.1,132.88,133.02,28690.0,121.3134,121.4046,121.204,121.3317,28690.0
2016-07-25 10:40:00,133.03,133.04,132.91,132.91,49895.0,121.3408,121.3499,121.2313,121.2313,49895.0
2016-07-25 10:45:00,132.92,133.07,132.88,132.91,30255.0,121.2404,121.3773,121.204,121.2313,30255.0
2016-07-25 10:50:00,132.89,132.96,132.8,132.85,40163.0,121.2131,121.2769,121.131,121.1766,40163.0
2016-07-25 10:55:00,132.87,132.88,132.7,132.81,28301.0,121.1948,121.204,121.0398,121.1401,28301.0
2016-07-25 11:00:00,132.83,132.83,132.64,132.66,22925.0,121.1584,121.1584,120.985,121.0033,22925.0
2016-07-25 11:05:00,132.67,132.7,132.53,132.55,25739.0,121.0124,121.0398,120.8847,120.903,25739.0
2016-07-25 11:10:00,132.55,132.73,132.54,132.71,23103.0,120.903,121.0671,120.8938,121.0489,23103.0
2016-07-25 11:15:00,132.71,132.82,132.61,132.68,63289.0,121.0489,121.1492,120.9577,121.0215,63289.0
2016-07-25 11:20:00,132.67,132.8,132.62,132.79,29775.0,121.0124,121.131,120.9668,121.1219,29775.0
2016-07-25 11:25:00,132.82,132.85,132.72,132.85,23270.0,121.1492,121.1766,121.058,121.1766,23270.0
2016-07-25 11:30:00,132.82,132.95,132.77,132.95,18029.0,121.1492,121.2678,121.1036,121.2678,18029.0
2016-07-25 11:35:00,132.97,132.97,132.83,132.89,18361.0,121.286,121.286,121.1584,121.2131,18361.0
2016-07-25 11:40:00,132.88,132.89,132.76,132.77,25674.0,121.204,121.2131,121.0945,121.1036,25674.0
2016-07-25 11:45:00,132.77,132.83,132.72,132.76,13032.0,121.1036,121.1584,121.058,121.0945,13032.0
2016-07-25 11:50:00,132.75,132.88,132.71,132.83,22277.0,121.0854,121.204,121.0489,121.1584,22277.0
2016-07-25 11:55:00,132.84,132.84,132.74,132.75,18658.0,121.1675,121.1675,121.0763,121.0854,18658.0
2016-07-25 12:00:00,132.75,132.78,132.67,132.72,21489.0,121.0854,121.1127,121.0124,121.058,21489.0
2016-07-25 12:05:00,132.72,132.84,132.68,132.79,20606.0,121.058,121.1675,121.0215,121.1219,20606.0
2016-07-25 12:10:00,132.78,132.78,132.69,132.73,14830.0,121.1127,121.1127,121.0307,121.0671,14830.0
2016-07-25 12:15:00,132.73,132.78,132.69,132.75,17271.0,121.0671,121.1127,121.0307,121.0854,17271.0
2016-07-25 12:20:00,132.75,132.81,132.73,132.78,23319.0,121.0854,121.1401,121.0671,121.1127,23319.0
2016-07-25 12:25:00,132.77,132.89,132.73,132.87,29705.0,121.1036,121.2131,121.0671,121.1948,29705.0
2016-07-25 12:30:00,132.87,132.93,132.84,132.88,15316.0,121.1948,121.2496,121.1675,121.204,15316.0
2016-07-25 12:35:00,132.86,132.92,132.85,132.88,28105.0,121.1857,121.2404,121.1766,121.204,28105.0
2016-07-25 12:40:00,132.9,132.91,132.76,132.78,14313.0,121.2222,121.2313,121.0945,121.1127,14313.0
2016-07-25 12:45:00,132.78,132.96,132.78,132.93,16433.0,121.1127,121.2769,121.1127,121.2496,16433.0
2016-07-25 12:50:00,132.93,133.05,132.93,133.03,20139.0,121.2496,121.359,121.2496,121.3408,20139.0
2016-07-25 12:55:00,133.05,133.06,132.94,132.98,12964.0,121.359,121.3681,121.2587,121.2952,12964.0
2016-07-25 13:00:00,132.97,133.06,132.96,133.0,9162.0,121.286,121.3681,121.2769,121.3134,9162.0
2016-07-25 13:05:00,132.97,133.03,132.97,132.99,7795.0,121.286,121.3408,121.286,121.3043,7795.0
2016-07-25 13:10:00,133.0,133.04,132.96,132.99,15468.0,121.3134,121.3499,121.2769,121.3043,15468.0
2016-07-25 13:15:00,133.01,133.04,132.95,133.0,19439.0,121.3225,121.3499,121.2678,121.3134,19439.0
2016-07-25 13:20:00,133.0,133.04,132.98,133.0,20989.0,121.3134,121.3499,121.2952,121.3134,20989.0
2016-07-25 13:25:00,133.0,133.07,132.99,133.02,12570.0,121.3134,121.3773,121.3043,121.3317,12570.0
2016-07-25 13:30:00,133.01,133.05,133.0,133.04,11932.0,121.3225,121.359,121.3134,121.3499,11932.0
2016-07-25 13:35:00,133.04,133.06,132.97,133.01,16490.0,121.3499,121.3681,121.286,121.3225,16490.0
2016-07-25 13:40:00,133.01,133.03,133.0,133.02,11463.0,121.3225,121.3408,121.3134,121.3317,11463.0
2016-07-25 13:45:00,133.01,133.04,133.0,133.03,14712.0,121.3225,121.3499,121.3134,121.3408,14712.0
2016-07-25 13:50:00,133.03,133.06,132.98,133.0,8630.0,121.3408,121.3681,121.2952,121.3134,8630.0
2016-07-25 13:55:00,133.0,133.06,132.97,133.04,17710.0,121.3134,121.3681,121.286,121.3499,17710.0
2016-07-25 14:00:00,133.04,133.1,133.03,133.03,19329.0,121.3499,121.4046,121.3408,121.3408,19329.0
2016-07-25 14:05:00,133.03,133.19,133.03,133.19,22694.0,121.3408,121.4867,121.3408,121.4867,22694.0
2016-07-25 14:10:00,133.19,133.23,133.12,133.12,18251.0,121.4867,121.5232,121.4229,121.4229,18251.0
2016-07-25 14:15:00,133.11,133.12,133.0,133.02,15661.0,121.4137,121.4229,121.3134,121.3317,15661.0
2016-07-25 14:20:00,133.0,133.02,132.95,132.97,19980.0,121.3134,121.3317,121.2678,121.286,19980.0
2016-07-25 14:25:00,132.95,132.96,132.85,132.86,17915.0,121.2678,121.2769,121.1766,121.1857,17915.0
2016-07-25 14:30:00,132.87,132.92,132.85,132.87,20146.0,121.1948,121.2404,121.1766,121.1948,20146.0
2016-07-25 14:35:00,132.88,132.88,132.75,132.77,15482.0,121.204,121.204,121.0854,121.1036,15482.0
2016-07-25 14:40:00,132.76,132.79,132.74,132.75,21195.0,121.0945,121.1219,121.0763,121.0854,21195.0
2016-07-25 14:45:00,132.75,132.81,132.71,132.81,18240.0,121.0854,121.1401,121.0489,121.1401,18240.0
2016-07-25 14:50:00,132.8,132.82,132.72,132.73,13994.0,121.131,121.1492,121.058,121.0671,13994.0
2016-07-25 14:55:00,132.74,132.74,132.64,132.7,17654.0,121.0763,121.0763,120.985,121.0398,17654.0
2016-07-25 15:00:00,132.72,132.83,132.71,132.8,13648.0,121.058,121.1584,121.0489,121.131,13648.0
2016-07-25 15:05:00,132.8,132.8,132.6,132.61,26975.0,121.131,121.131,120.9486,120.9577,26975.0
2016-07-25 15:10:00,132.61,132.76,132.6,132.69,23714.0,120.9577,121.0945,120.9486,121.0307,23714.0
2016-07-25 15:15:00,132.69,132.89,132.67,132.84,37528.0,121.0307,121.2131,121.0124,121.1675,37528.0
2016-07-25 15:20:00,132.82,132.92,132.79,132.88,21002.0,121.1492,121.2404,121.1219,121.204,21002.0
2016-07-25 15:25:00,132.88,132.89,132.81,132.83,24620.0,121.204,121.2131,121.1401,121.1584,24620.0
2016-07-25 15:30:00,132.83,133.0,132.83,132.91,30453.0,121.1584,121.3134,121.1584,121.2313,30453.0
2016-07-25 15:35:00,132.9,132.93,132.86,132.88,26259.0,121.2222,121.2496,121.1857,121.204,26259.0
2016-07-25 15:40:00,132.89,132.95,132.74,132.74,55970.0,121.2131,121.2678,121.0763,121.0763,55970.0
2016-07-25 15:45:00,132.73,132.92,132.73,132.91,45461.0,121.0671,121.2404,121.0671,121.2313,45461.0
2016-07-25 15:50:00,132.9,132.9,132.77,132.8,43057.0,121.2222,121.2222,121.1036,121.131,43057.0
2016-07-25 15:55:00,132.8,132.92,132.78,132.88,75609.0,121.131,121.2404,121.1127,121.204,75609.0
2016-07-26 09:30:00,132.9,133.05,132.51,132.78,114204.0,121.2222,121.359,120.8665,121.1127,114204.0
2016-07-26 09:35:00,132.85,133.23,132.74,132.99,78958.0,121.1766,121.5232,121.0763,121.3043,78958.0
2016-07-26 09:40:00,133.06,133.46,132.91,133.22,84784.0,121.3681,121.733,121.2313,121.5141,84784.0
2016-07-26 09:45:00,133.29,133.49,133.13,133.35,57623.0,121.5779,121.7604,121.432,121.6327,57623.0
2016-07-26 09:50:00,133.35,133.42,133.17,133.33,44191.0,121.6327,121.6965,121.4685,121.6144,44191.0
2016-07-26 09:55:00,133.32,133.35,133.14,133.34,48611.0,121.6053,121.6327,121.4411,121.6235,48611.0
2016-07-26 10:00:00,133.3,133.61,133.27,133.58,71116.0,121.5871,121.8698,121.5597,121.8424,71116.0
2016-07-26 10:05:00,133.56,133.59,133.35,133.39,47083.0,121.8242,121.8516,121.6327,121.6691,47083.0
2016-07-26 10:10:00,133.41,133.45,133.03,133.05,40313.0,121.6874,121.7239,121.3408,121.359,40313.0
2016-07-26 10:15:00,133.05,133.29,133.01,133.23,51203.0,121.359,121.5779,121.3225,121.5232,51203.0
2016-07-26 10:20:00,133.23,133.34,133.11,133.18,40287.0,121.5232,121.6235,121.4137,121.4776,40287.0
2016-07-26 10:25:00,133.18,133.26,133.13,133.22,25621.0,121.4776,121.5506,121.432,121.5141,25621.0
2016-07-26 10:30:00,133.23,133.28,133.11,133.27,38693.0,121.5232,121.5688,121.4137,121.5597,38693.0
2016-07-26 10:35:00,133.27,133.3,133.16,133.3,41497.0,121.5597,121.5871,121.4594,121.5871,41497.0
2016-07-26 10:40:00,133.29,133.43,133.21,133.42,45578.0,121.5779,121.7056,121.505,121.6965,45578.0
2016-07-26 10:45:00,133.43,133.45,133.32,133.45,37975.0,121.7056,121.7239,121.6053,121.7239,37975.0
2016-07-26 10:50:00,133.44,133.47,132.96,133.0,57886.0,121.7148,121.7421,121.2769,121.3134,57886.0
2016-07-26 10:55:00,132.99,133.23,132.9,133.0,44420.0,121.3043,121.5232,121.2222,121.3134,44420.0
2016-07-26 11:00:00,133.0,133.0,132.77,132.77,32822.0,121.3134,121.3134,121.1036,121.1036,32822.0
2016-07-26 11:05:00,132.79,132.86,132.62,132.76,57921.0,121.1219,121.1857,120.9668,121.0945,57921.0
2016-07-26 11:10:00,132.73,132.73,132.52,132.6,35937.0,121.0671,121.0671,120.8756,120.9486,35937.0
2016-07-26 11:15:00,132.61,132.76,132.58,132.71,25351.0,120.9577,121.0945,120.9303,121.0489,25351.0
2016-07-26 11:20:00,132.71,132.83,132.69,132.8,21690.0,121.0489,121.1584,121.0307,121.131,21690.0
2016-07-26 11:25:00,132.81,132.81,132.55,132.73,31813.0,121.1401,121.1401,120.903,121.0671,31813.0
2016-07-26 11:30:00,132.76,132.76,132.62,132.62,25132.0,121.0945,121.0945,120.9668,120.9668,25132.0
2016-07-26 11:35:00,132.61,132.79,132.59,132.69,28722.0,120.9577,121.1219,120.9394,121.0307,28722.0
2016-07-26 11:40:00,132.7,132.84,132.59,132.84,33901.0,121.0398,121.1675,120.9394,121.1675,33901.0
2016-07-26 11:45:00,132.82,132.87,132.64,132.68,27225.0,121.1492,121.1948,120.985,121.0215,27225.0
2016-07-26 11:50:00,132.67,133.02,132.65,132.88,43218.0,121.0124,121.3317,120.9942,121.204,43218.0
2016-07-26 11:55:00,132.88,133.03,132.87,133.03,35061.0,121.204,121.3408,121.1948,121.3408,35061.0
2016-07-26 12:00:00,133.01,133.14,133.0,133.09,24328.0,121.3225,121.4411,121.3134,121.3955,24328.0
2016-07-26 12:05:00,133.1,133.2,133.05,133.08,22838.0,121.4046,121.4958,121.359,121.3864,22838.0
2016-07-26 12:10:00,133.07,133.08,132.98,132.99,24570.0,121.3773,121.3864,121.2952,121.3043,24570.0
2016-07-26 12:15:00,133.0,133.21,133.0,133.17,19767.0,121.3134,121.505,121.3134,121.4685,19767.0
2016-07-26 12:20:00,133.17,133.27,133.15,133.21,29694.0,121.4685,121.5597,121.4502,121.505,29694.0
2016-07-26 12:25:00,133.22,133.22,133.1,133.14,18518.0,121.5141,121.5141,121.4046,121.4411,18518.0
2016-07-26 12:30:00,133.12,133.15,133.07,133.08,20254.0,121.4229,121.4502,121.3773,121.3864,20254.0
2016-07-26 12:35:00,133.1,133.26,133.07,133.24,20694.0,121.4046,121.5506,121.3773,121.5323,20694.0
2016-07-26 12:40:00,133.23,133.3,133.16,133.24,21282.0,121.5232,121.5871,121.4594,121.5323,21282.0
2016-07-26 12:45:00,133.26,133.4,133.23,133.39,22004.0,121.5506,121.6783,121.5232,121.6691,22004.0
2016-07-26 12:50:00,133.38,133.4,133.3,133.36,10613.0,121.66,121.6783,121.5871,121.6418,10613.0
2016-07-26 12:55:00,133.37,133.48,133.36,133.48,14339.0,121.6509,121.7512,121.6418,121.7512,14339.0
2016-07-26 13:00:00,133.47,133.58,133.47,133.55,35257.0,121.7421,121.8424,121.7421,121.8151,35257.0
2016-07-26 13:05:00,133.55,133.63,133.52,133.62,22207.0,121.8151,121.8881,121.7877,121.8789,22207.0
2016-07-26 13:10:00,133.6,133.63,133.59,133.62,10915.0,121.8607,121.8881,121.8516,121.8789,10915.0
2016-07-26 13:15:00,133.61,133.65,133.58,133.58,27714.0,121.8698,121.9063,121.8424,121.8424,27714.0
2016-07-26 13:20:00,133.56,133.58,133.26,133.26,36601.0,121.8242,121.8424,121.5506,121.5506,36601.0
2016-07-26 13:25:00,133.27,133.4,133.21,133.29,25466.0,121.5597,121.6783,121.505,121.5779,25466.0
2016-07-26 13:30:00,133.27,133.46,133.25,133.44,35619.0,121.5597,121.733,121.5414,121.7148,35619.0
2016-07-26 13:35:00,133.44,133.5,133.36,133.49,17799.0,121.7148,121.7695,121.6418,121.7604,17799.0
2016-07-26 13:40:00,133.5,133.63,133.49,133.61,17059.0,121.7695,121.8881,121.7604,121.8698,17059.0
2016-07-26 13:45:00,133.63,133.77,133.61,133.75,32088.0,121.8881,122.0158,121.8698,121.9975,32088.0
2016-07-26 13:50:00,133.75,133.81,133.72,133.77,19592.0,121.9975,122.0522,121.9701,122.0158,19592.0
2016-07-26 13:55:00,133.79,133.88,133.77,133.82,27983.0,122.034,122.1161,122.0158,122.0614,27983.0
2016-07-26 14:00:00,133.81,133.88,133.79,133.79,26305.0,122.0522,122.1161,122.034,122.034,26305.0
2016-07-26 14:05:00,133.8,133.8,133.49,133.49,38739.0,122.0431,122.0431,121.7604,121.7604,38739.0
2016-07-26 14:10:00,133.46,133.55,133.43,133.52,47456.0,121.733,121.8151,121.7056,121.7877,47456.0
2016-07-26 14:15:00,133.52,133.53,133.39,133.4,32813.0,121.7877,121.7968,121.6691,121.6783,32813.0
2016-07-26 14:20:00,133.39,133.57,133.31,133.55,34881.0,121.6691,121.8333,121.5962,121.8151,34881.0
2016-07-26 14:25:00,133.55,133.66,133.54,133.61,23595.0,121.8151,121.9154,121.806,121.8698,23595.0
2016-07-26 14:30:00,133.61,133.91,133.61,133.86,58364.0,121.8698,122.1435,121.8698,122.0978,58364.0
2016-07-26 14:35:00,133.87,133.92,133.84,133.87,27554.0,122.107,122.1526,122.0796,122.107,27554.0
2016-07-26 14:40:00,133.85,134.18,133.85,134.16,60464.0,122.0887,122.3897,122.0887,122.3715,60464.0
2016-07-26 14:45:00,134.16,134.32,134.12,134.15,56972.0,122.3715,122.5174,122.335,122.3624,56972.0
2016-07-26 14:50:00,134.14,134.26,134.11,134.22,41821.0,122.3532,122.4627,122.3259,122.4262,41821.0
2016-07-26 14:55:00,134.21,134.22,134.11,134.16,36760.0,122.4171,122.4262,122.3259,122.3715,36760.0
2016-07-26 15:00:00,134.16,134.26,134.1,134.24,39579.0,122.3715,122.4627,122.3168,122.4445,39579.0
2016-07-26 15:05:00,134.24,134.46,134.22,134.46,68422.0,122.4445,122.6451,122.4262,122.6451,68422.0
2016-07-26 15:10:00,134.47,134.6,134.4,134.5,107200.0,122.6542,122.7728,122.5904,122.6816,107200.0
2016-07-26 15:15:00,134.5,134.59,134.49,134.56,56048.0,122.6816,122.7637,122.6725,122.7363,56048.0
2016-07-26 15:20:00,134.58,134.9,134.56,134.9,78371.0,122.7546,123.0465,122.7363,123.0465,78371.0
2016-07-26 15:25:00,134.89,134.96,134.81,134.89,90058.0,123.0373,123.1012,122.9644,123.0373,90058.0
2016-07-26 15:30:00,134.89,134.96,134.86,134.94,130580.0,123.0373,123.1012,123.01,123.0829,130580.0
2016-07-26 15:35:00,134.95,134.97,134.88,134.93,64314.0,123.0921,123.1103,123.0282,123.0738,64314.0
2016-07-26 15:40:00,134.93,134.93,134.65,134.69,94396.0,123.0738,123.0738,122.8184,122.8549,94396.0
2016-07-26 15:45:00,134.68,134.79,134.62,134.78,92377.0,122.8458,122.9461,122.7911,122.937,92377.0
2016-07-26 15:50:00,134.77,134.81,134.69,134.69,142274.0,122.9279,122.9644,122.8549,122.8549,142274.0
2016-07-26 15:55:00,134.7,134.96,134.65,134.91,262091.0,122.864,123.1012,122.8184,123.0556,262091.0
2016-07-27 09:30:00,136.14,137.5,136.01,137.13,316723.0,124.1775,125.418,124.0589,125.0805,316723.0
2016-07-27 09:35:00,137.27,138.62,137.11,138.62,247852.0,125.2082,126.4396,125.0623,126.4396,247852.0
2016-07-27 09:40:00,138.65,139.45,138.49,138.66,327357.0,126.467,127.1967,126.321,126.4761,327357.0
2016-07-27 09:45:00,138.75,139.15,138.73,138.85,204066.0,126.5582,126.923,126.5399,126.6494,204066.0
2016-07-27 09:50:00,138.83,138.93,138.37,138.38,125038.0,126.6311,126.7224,126.2116,126.2207,125038.0
2016-07-27 09:55:00,138.4,138.68,137.56,138.67,171052.0,126.2389,126.4943,125.4727,126.4852,171052.0
2016-07-27 10:00:00,138.69,138.8,138.2,138.55,146556.0,126.5034,126.6038,126.0565,126.3757,146556.0
2016-07-27 10:05:00,138.53,138.57,137.99,138.07,92070.0,126.3575,126.394,125.8649,125.9379,92070.0
2016-07-27 10:10:00,138.08,138.4,138.0,138.04,50320.0,125.947,126.2389,125.8741,125.9106,50320.0
2016-07-27 10:15:00,138.04,138.3,137.89,138.16,100548.0,125.9106,126.1477,125.7737,126.02,100548.0
2016-07-27 10:20:00,138.18,138.26,137.5,137.5,78719.0,126.0383,126.1112,125.418,125.418,78719.0
2016-07-27 10:25:00,137.5,137.65,137.27,137.36,111101.0,125.418,125.5548,125.2082,125.2903,111101.0
2016-07-27 10:30:00,137.34,137.83,137.22,137.22,71381.0,125.2721,125.719,125.1626,125.1626,71381.0
2016-07-27 10:35:00,137.27,137.45,137.02,137.07,52721.0,125.2082,125.3724,124.9802,125.0258,52721.0
2016-07-27 10:40:00,137.07,137.27,136.77,137.25,72772.0,125.0258,125.2082,124.7521,125.19,72772.0
2016-07-27 10:45:00,137.26,137.5,137.06,137.39,76360.0,125.1991,125.418,125.0167,125.3177,76360.0
2016-07-27 10:50:00,137.37,137.4,137.08,137.25,37321.0,125.2994,125.3268,125.0349,125.19,37321.0
2016-07-27 10:55:00,137.2,137.34,137.09,137.09,36473.0,125.1444,125.2721,125.044,125.044,36473.0
2016-07-27 11:00:00,137.12,137.56,137.02,137.5,39003.0,125.0714,125.4727,124.9802,125.418,39003.0
2016-07-27 11:05:00,137.49,137.5,137.28,137.39,30480.0,125.4089,125.418,125.2173,125.3177,30480.0
2016-07-27 11:10:00,137.38,137.48,137.25,137.25,40884.0,125.3085,125.3998,125.19,125.19,40884.0
2016-07-27 11:15:00,137.25,137.43,137.18,137.28,33100.0,125.19,125.3542,125.1261,125.2173,33100.0
2016-07-27 11:20:00,137.26,137.38,137.11,137.18,54977.0,125.1991,125.3085,125.0623,125.1261,54977.0
2016-07-27 11:25:00,137.2,137.49,137.2,137.36,19871.0,125.1444,125.4089,125.1444,125.2903,19871.0
2016-07-27 11:30:00,137.36,137.36,136.75,136.76,46138.0,125.2903,125.2903,124.7339,124.743,46138.0
2016-07-27 11:35:00,136.77,137.0,136.73,136.86,37203.0,124.7521,124.9619,124.7157,124.8342,37203.0
2016-07-27 11:40:00,136.86,136.95,136.72,136.8,35114.0,124.8342,124.9163,124.7065,124.7795,35114.0
2016-07-27 11:45:00,136.79,136.94,136.76,136.91,29677.0,124.7704,124.9072,124.743,124.8798,29677.0
2016-07-27 11:50:00,136.94,136.98,136.81,136.93,39594.0,124.9072,124.9437,124.7886,124.8981,39594.0
2016-07-27 11:55:00,136.93,136.95,136.73,136.83,32706.0,124.8981,124.9163,124.7157,124.8069,32706.0
2016-07-27 12:00:00,136.8,136.81,136.27,136.29,68601.0,124.7795,124.7886,124.2961,124.3143,68601.0
2016-07-27 12:05:00,136.29,136.39,136.2,136.26,29452.0,124.3143,124.4055,124.2322,124.287,29452.0
2016-07-27 12:10:00,136.25,136.29,136.11,136.16,30987.0,124.2778,124.3143,124.1501,124.1957,30987.0
2016-07-27 12:15:00,136.19,136.54,136.17,136.49,22472.0,124.2231,124.5424,124.2049,124.4968,22472.0
2016-07-27 12:20:00,136.5,136.54,136.4,136.48,15806.0,124.5059,124.5424,124.4147,124.4876,15806.0
2016-07-27 12:25:00,136.44,136.62,136.43,136.58,18203.0,124.4511,124.6153,124.442,124.5788,18203.0
2016-07-27 12:30:00,136.57,136.57,136.45,136.53,27894.0,124.5697,124.5697,124.4603,124.5332,27894.0
2016-07-27 12:35:00,136.53,136.6,136.5,136.55,19310.0,124.5332,124.5971,124.5059,124.5515,19310.0
2016-07-27 12:40:00,136.59,136.62,136.49,136.6,28669.0,124.588,124.6153,124.4968,124.5971,28669.0
2016-07-27 12:45:00,136.6,136.62,136.51,136.56,17740.0,124.5971,124.6153,124.515,124.5606,17740.0
2016-07-27 12:50:00,136.57,136.61,136.25,136.25,20010.0,124.5697,124.6062,124.2778,124.2778,20010.0
2016-07-27 12:55:00,136.27,136.42,136.25,136.31,11265.0,124.2961,124.4329,124.2778,124.3326,11265.0
2016-07-27 13:00:00,136.31,136.34,136.07,136.17,22000.0,124.3326,124.3599,124.1137,124.2049,22000.0
2016-07-27 13:05:00,136.17,136.22,136.14,136.19,21531.0,124.2049,124.2505,124.1775,124.2231,21531.0
2016-07-27 13:10:00,136.16,136.18,135.93,136.07,24944.0,124.1957,124.214,123.986,124.1137,24944.0
2016-07-27 13:15:00,136.07,136.3,136.04,136.3,16977.0,124.1137,124.3234,124.0863,124.3234,16977.0
2016-07-27 13:20:00,136.3,136.57,136.25,136.48,25847.0,124.3234,124.5697,124.2778,124.4876,25847.0
2016-07-27 13:25:00,136.48,136.67,136.46,136.6,35008.0,124.4876,124.6609,124.4694,124.5971,35008.0
2016-07-27 13:30:00,136.6,136.75,136.55,136.75,20571.0,124.5971,124.7339,124.5515,124.7339,20571.0
2016-07-27 13:35:00,136.75,136.85,136.69,136.71,23199.0,124.7339,124.8251,124.6792,124.6974,23199.0
2016-07-27 13:40:00,136.7,136.76,136.6,136.62,22642.0,124.6883,124.743,124.5971,124.6153,22642.0
2016-07-27 13:45:00,136.61,136.74,136.58,136.74,30525.0,124.6062,124.7248,124.5788,124.7248,30525.0
2016-07-27 13:50:00,136.74,136.74,136.55,136.57,33225.0,124.7248,124.7248,124.5515,124.5697,33225.0
2016-07-27 13:55:00,136.59,136.6,136.47,136.55,32455.0,124.588,124.5971,124.4785,124.5515,32455.0
2016-07-27 14:00:00,136.54,136.57,135.71,135.87,84390.0,124.5424,124.5697,123.7853,123.9312,84390.0
2016-07-27 14:05:00,135.87,136.32,135.87,136.22,36727.0,123.9312,124.3417,123.9312,124.2505,36727.0
2016-07-27 14:10:00,136.22,136.44,136.19,136.44,38034.0,124.2505,124.4511,124.2231,124.4511,38034.0
2016-07-27 14:15:00,136.4,136.71,136.4,136.62,33840.0,124.4147,124.6974,124.4147,124.6153,33840.0
2016-07-27 14:20:00,136.6,136.69,136.58,136.6,24515.0,124.5971,124.6792,124.5788,124.5971,24515.0
2016-07-27 14:25:00,136.62,136.62,136.41,136.43,30693.0,124.6153,124.6153,124.4238,124.442,30693.0
2016-07-27 14:30:00,136.43,136.5,136.31,136.43,28591.0,124.442,124.5059,124.3326,124.442,28591.0
2016-07-27 14:35:00,136.43,136.5,136.28,136.32,55466.0,124.442,124.5059,124.3052,124.3417,55466.0
2016-07-27 14:40:00,136.33,136.43,136.2,136.35,38829.0,124.3508,124.442,124.2322,124.3691,38829.0
2016-07-27 14:45:00,136.37,136.53,136.27,136.49,59445.0,124.3873,124.5332,124.2961,124.4968,59445.0
2016-07-27 14:50:00,136.47,136.55,136.41,136.48,47084.0,124.4785,124.5515,124.4238,124.4876,47084.0
2016-07-27 14:55:00,136.47,136.56,136.42,136.5,34598.0,124.4785,124.5606,124.4329,124.5059,34598.0
2016-07-27 15:00:00,136.49,136.58,136.43,136.43,43138.0,124.4968,124.5788,124.442,124.442,43138.0
2016-07-27 15:05:00,136.46,136.57,136.42,136.44,43262.0,124.4694,124.5697,124.4329,124.4511,43262.0
2016-07-27 15:10:00,136.43,136.55,136.43,136.51,37544.0,124.442,124.5515,124.442,124.515,37544.0
2016-07-27 15:15:00,136.52,136.63,136.46,136.47,33511.0,124.5241,124.6244,124.4694,124.4785,33511.0
2016-07-27 15:20:00,136.46,136.51,136.44,136.48,20492.0,124.4694,124.515,124.4511,124.4876,20492.0
2016-07-27 15:25:00,136.46,136.5,136.3,136.39,41114.0,124.4694,124.5059,124.3234,124.4055,41114.0
2016-07-27 15:30:00,136.38,136.46,136.32,136.34,63298.0,124.3964,124.4694,124.3417,124.3599,63298.0
2016-07-27 15:35:00,136.33,136.41,136.31,136.32,54920.0,124.3508,124.4238,124.3326,124.3417,54920.0
2016-07-27 15:40:00,136.33,136.36,136.2,136.23,79453.0,124.3508,124.3782,124.2322,124.2596,79453.0
2016-07-27 15:45:00,136.23,136.23,135.91,135.94,116619.0,124.2596,124.2596,123.9677,123.9951,116619.0
2016-07-27 15:50:00,135.94,136.13,135.94,135.98,86378.0,123.9951,124.1684,123.9951,124.0316,86378.0
2016-07-27 15:55:00,135.97,136.0,135.79,135.96,169715.0,124.0224,124.0498,123.8583,124.0133,169715.0
2016-07-28 09:30:00,135.4,135.86,135.24,135.55,106680.0,123.5025,123.9221,123.3566,123.6393,106680.0
2016-07-28 09:35:00,135.61,135.67,134.2,134.45,91142.0,123.6941,123.7488,122.408,122.636,91142.0
2016-07-28 09:40:00,134.47,134.47,133.65,133.83,113314.0,122.6542,122.6542,121.9063,122.0705,113314.0
2016-07-28 09:45:00,133.9,133.95,133.1,133.52,129456.0,122.1343,122.1799,121.4046,121.7877,129456.0
2016-07-28 09:50:00,133.53,134.24,133.5,134.15,58746.0,121.7968,122.4445,121.7695,122.3624,58746.0
2016-07-28 09:55:00,134.13,134.26,133.86,133.94,67751.0,122.3441,122.4627,122.0978,122.1708,67751.0
2016-07-28 10:00:00,133.95,134.45,133.8,133.82,46644.0,122.1799,122.636,122.0431,122.0614,46644.0
2016-07-28 10:05:00,133.83,134.07,133.76,133.79,62778.0,122.0705,122.2894,122.0066,122.034,62778.0
2016-07-28 10:10:00,133.79,134.03,133.67,133.68,52237.0,122.034,122.2529,121.9245,121.9337,52237.0
2016-07-28 10:15:00,133.72,133.9,133.59,133.77,49555.0,121.9701,122.1343,121.8516,122.0158,49555.0
2016-07-28 10:20:00,133.76,133.98,133.65,133.83,69931.0,122.0066,122.2073,121.9063,122.0705,69931.0
2016-07-28 10:25:00,133.83,133.84,133.44,133.54,53680.0,122.0705,122.0796,121.7148,121.806,53680.0
2016-07-28 10:30:00,133.55,133.78,133.55,133.72,36555.0,121.8151,122.0249,121.8151,121.9701,36555.0
2016-07-28 10:35:00,133.67,133.7,133.44,133.57,52193.0,121.9245,121.9519,121.7148,121.8333,52193.0
2016-07-28 10:40:00,133.56,133.79,133.36,133.47,57358.0,121.8242,122.034,121.6418,121.7421,57358.0
2016-07-28 10:45:00,133.46,133.47,133.25,133.37,36774.0,121.733,121.7421,121.5414,121.6509,36774.0
2016-07-28 10:50:00,133.38,133.48,133.31,133.39,25493.0,121.66,121.7512,121.5962,121.6691,25493.0
2016-07-28 10:55:00,133.36,133.37,132.8,132.89,115334.0,121.6418,121.6509,121.131,121.2131,115334.0
2016-07-28 11:00:00,132.9,133.05,132.81,132.95,66233.0,121.2222,121.359,121.1401,121.2678,66233.0
2016-07-28 11:05:00,132.93,133.02,132.88,132.89,52992.0,121.2496,121.3317,121.204,121.2131,52992.0
2016-07-28 11:10:00,132.9,132.91,132.69,132.71,50535.0,121.2222,121.2313,121.0307,121.0489,50535.0
2016-07-28 11:15:00,132.74,132.93,132.69,132.9,44754.0,121.0763,121.2496,121.0307,121.2222,44754.0
2016-07-28 11:20:00,132.9,133.02,132.89,132.91,39355.0,121.2222,121.3317,121.2131,121.2313,39355.0
2016-07-28 11:25:00,132.9,132.92,132.75,132.8,45094.0,121.2222,121.2404,121.0854,121.131,45094.0
2016-07-28 11:30:00,132.78,133.0,132.78,132.87,54943.0,121.1127,121.3134,121.1127,121.1948,54943.0
2016-07-28 11:35:00,132.87,132.99,132.86,132.93,48248.0,121.1948,121.3043,121.1857,121.2496,48248.0
2016-07-28 11:40:00,132.91,133.0,132.63,132.65,107719.0,121.2313,121.3134,120.9759,120.9942,107719.0
2016-07-28 11:45:00,132.66,133.1,132.66,133.05,43012.0,121.0033,121.4046,121.0033,121.359,43012.0
2016-07-28 11:50:00,133.04,133.08,132.91,132.95,28186.0,121.3499,121.3864,121.2313,121.2678,28186.0
2016-07-28 11:55:00,132.97,133.0,132.84,132.86,30075.0,121.286,121.3134,121.1675,121.1857,30075.0
2016-07-28 12:00:00,132.84,133.0,132.81,132.9,34438.0,121.1675,121.3134,121.1401,121.2222,34438.0
2016-07-28 12:05:00,132.91,132.95,132.83,132.94,27906.0,121.2313,121.2678,121.1584,121.2587,27906.0
2016-07-28 12:10:00,132.92,133.05,132.91,133.05,41636.0,121.2404,121.359,121.2313,121.359,41636.0
2016-07-28 12:15:00,133.06,133.08,132.81,132.82,44356.0,121.3681,121.3864,121.1401,121.1492,44356.0
2016-07-28 12:20:00,132.83,132.86,132.63,132.63,32308.0,121.1584,121.1857,120.9759,120.9759,32308.0
2016-07-28 12:25:00,132.62,132.72,132.56,132.72,36851.0,120.9668,121.058,120.9121,121.058,36851.0
2016-07-28 12:30:00,132.72,132.88,132.72,132.85,45681.0,121.058,121.204,121.058,121.1766,45681.0
2016-07-28 12:35:00,132.85,132.92,132.73,132.73,46656.0,121.1766,121.2404,121.0671,121.0671,46656.0
2016-07-28 12:40:00,132.74,132.85,132.68,132.69,23851.0,121.0763,121.1766,121.0215,121.0307,23851.0
2016-07-28 12:45:00,132.69,132.78,132.61,132.75,22741.0,121.0307,121.1127,120.9577,121.0854,22741.0
2016-07-28 12:50:00,132.76,132.8,132.55,132.59,43183.0,121.0945,121.131,120.903,120.9394,43183.0
2016-07-28 12:55:00,132.57,132.74,132.56,132.64,40409.0,120.9212,121.0763,120.9121,120.985,40409.0
2016-07-28 13:00:00,132.62,132.77,132.62,132.73,50014.0,120.9668,121.1036,120.9668,121.0671,50014.0
2016-07-28 13:05:00,132.74,132.88,132.72,132.87,33705.0,121.0763,121.204,121.058,121.1948,33705.0
2016-07-28 13:10:00,132.87,132.96,132.81,132.93,39838.0,121.1948,121.2769,121.1401,121.2496,39838.0
2016-07-28 13:15:00,132.94,132.96,132.78,132.87,32464.0,121.2587,121.2769,121.1127,121.1948,32464.0
2016-07-28 13:20:00,132.85,132.91,132.68,132.72,26681.0,121.1766,121.2313,121.0215,121.058,26681.0
2016-07-28 13:25:00,132.72,132.95,132.69,132.91,29847.0,121.058,121.2678,121.0307,121.2313,29847.0
2016-07-28 13:30:00,132.91,132.96,132.84,132.92,39871.0,121.2313,121.2769,121.1675,121.2404,39871.0
2016-07-28 13:35:00,132.92,133.12,132.92,133.12,36504.0,121.2404,121.4229,121.2404,121.4229,36504.0
2016-07-28 13:40:00,133.1,133.14,132.92,132.96,50796.0,121.4046,121.4411,121.2404,121.2769,50796.0
2016-07-28 13:45:00,132.94,133.04,132.88,133.01,31765.0,121.2587,121.3499,121.204,121.3225,31765.0
2016-07-28 13:50:00,133.01,133.1,132.82,132.83,56095.0,121.3225,121.4046,121.1492,121.1584,56095.0
2016-07-28 13:55:00,132.83,133.03,132.82,133.03,38368.0,121.1584,121.3408,121.1492,121.3408,38368.0
2016-07-28 14:00:00,133.03,133.24,133.01,133.08,64694.0,121.3408,121.5323,121.3225,121.3864,64694.0
2016-07-28 14:05:00,133.07,133.22,133.07,133.15,50358.0,121.3773,121.5141,121.3773,121.4502,50358.0
2016-07-28 14:10:00,133.17,133.19,133.01,133.09,58197.0,121.4685,121.4867,121.3225,121.3955,58197.0
2016-07-28 14:15:00,133.11,133.27,133.08,133.2,43014.0,121.4137,121.5597,121.3864,121.4958,43014.0
2016-07-28 14:20:00,133.18,133.38,133.14,133.36,38474.0,121.4776,121.66,121.4411,121.6418,38474.0
2016-07-28 14:25:00,133.36,133.39,133.3,133.34,36414.0,121.6418,121.6691,121.5871,121.6235,36414.0
2016-07-28 14:30:00,133.33,133.38,133.24,133.29,55911.0,121.6144,121.66,121.5323,121.5779,55911.0
2016-07-28 14:35:00,133.3,133.36,133.24,133.29,37111.0,121.5871,121.6418,121.5323,121.5779,37111.0
2016-07-28 14:40:00,133.3,133.3,133.14,133.29,43449.0,121.5871,121.5871,121.4411,121.5779,43449.0
2016-07-28 14:45:00,133.3,133.31,133.01,133.04,49979.0,121.5871,121.5962,121.3225,121.3499,49979.0
2016-07-28 14:50:00,133.05,133.11,132.97,133.01,35457.0,121.359,121.4137,121.286,121.3225,35457.0
2016-07-28 14:55:00,133.0,133.0,132.91,132.99,28763.0,121.3134,121.3134,121.2313,121.3043,28763.0
2016-07-28 15:00:00,132.99,133.12,132.99,133.11,66126.0,121.3043,121.4229,121.3043,121.4137,66126.0
2016-07-28 15:05:00,133.11,133.13,133.01,133.01,47714.0,121.4137,121.432,121.3225,121.3225,47714.0
2016-07-28 15:10:00,133.01,133.13,133.0,133.05,43229.0,121.3225,121.432,121.3134,121.359,43229.0
2016-07-28 15:15:00,133.05,133.09,133.0,133.06,38738.0,121.359,121.3955,121.3134,121.3681,38738.0
2016-07-28 15:20:00,133.07,133.18,133.06,133.12,68697.0,121.3773,121.4776,121.3681,121.4229,68697.0
2016-07-28 15:25:00,133.12,133.2,133.1,133.19,40403.0,121.4229,121.4958,121.4046,121.4867,40403.0
2016-07-28 15:30:00,133.19,133.26,133.17,133.23,68584.0,121.4867,121.5506,121.4685,121.5232,68584.0
2016-07-28 15:35:00,133.24,133.33,133.22,133.31,72585.0,121.5323,121.6144,121.5141,121.5962,72585.0
2016-07-28 15:40:00,133.32,133.33,133.23,133.31,81522.0,121.6053,121.6144,121.5232,121.5962,81522.0
2016-07-28 15:45:00,133.29,133.35,133.16,133.19,107093.0,121.5779,121.6327,121.4594,121.4867,107093.0
2016-07-28 15:50:00,133.2,133.21,133.13,133.14,124077.0,121.4958,121.505,121.432,121.4411,124077.0
2016-07-28 15:55:00,133.14,133.16,133.02,133.03,167139.0,121.4411,121.4594,121.3317,121.3408,167139.0
2016-07-29 09:30:00,133.05,133.53,132.7,133.4,87233.0,121.359,121.7968,121.0398,121.6783,87233.0
2016-07-29 09:35:00,133.44,133.51,132.86,132.95,27673.0,121.7148,121.7786,121.1857,121.2678,27673.0
2016-07-29 09:40:00,132.89,133.13,132.87,132.92,33832.0,121.2131,121.432,121.1948,121.2404,33832.0
2016-07-29 09:45:00,132.93,132.99,132.62,132.81,47147.0,121.2496,121.3043,120.9668,121.1401,47147.0
2016-07-29 09:50:00,132.89,132.97,132.61,132.61,41876.0,121.2131,121.286,120.9577,120.9577,41876.0
2016-07-29 09:55:00,132.64,132.81,132.37,132.73,66962.0,120.985,121.1401,120.7388,121.0671,66962.0
2016-07-29 10:00:00,132.7,132.72,132.37,132.38,74174.0,121.0398,121.058,120.7388,120.7479,74174.0
2016-07-29 10:05:00,132.41,132.49,132.3,132.48,70509.0,120.7753,120.8482,120.6749,120.8391,70509.0
2016-07-29 10:10:00,132.48,132.79,132.37,132.75,76770.0,120.8391,121.1219,120.7388,121.0854,76770.0
2016-07-29 10:15:00,132.75,132.79,132.6,132.63,51038.0,121.0854,121.1219,120.9486,120.9759,51038.0
2016-07-29 10:20:00,132.66,132.85,132.54,132.55,51126.0,121.0033,121.1766,120.8938,120.903,51126.0
2016-07-29 10:25:00,132.55,132.59,132.45,132.49,41821.0,120.903,120.9394,120.8117,120.8482,41821.0
2016-07-29 10:30:00,132.51,132.58,132.45,132.46,34893.0,120.8665,120.9303,120.8117,120.8209,34893.0
2016-07-29 10:35:00,132.46,132.87,132.46,132.85,47656.0,120.8209,121.1948,120.8209,121.1766,47656.0
2016-07-29 10:40:00,132.84,132.85,132.49,132.5,35637.0,121.1675,121.1766,120.8482,120.8573,35637.0
2016-07-29 10:45:00,132.52,132.64,132.48,132.61,28680.0,120.8756,120.985,120.8391,120.9577,28680.0
2016-07-29 10:50:00,132.64,132.68,132.55,132.63,41200.0,120.985,121.0215,120.903,120.9759,41200.0
2016-07-29 10:55:00,132.61,132.65,132.56,132.57,39738.0,120.9577,120.9942,120.9121,120.9212,39738.0
2016-07-29 11:00:00,132.57,132.75,132.57,132.67,30252.0,120.9212,121.0854,120.9212,121.0124,30252.0
2016-07-29 11:05:00,132.67,132.76,132.62,132.75,24924.0,121.0124,121.0945,120.9668,121.0854,24924.0
2016-07-29 11:10:00,132.76,132.91,132.75,132.83,47239.0,121.0945,121.2313,121.0854,121.1584,47239.0
2016-07-29 11:15:00,132.85,132.91,132.79,132.9,25070.0,121.1766,121.2313,121.1219,121.2222,25070.0
2016-07-29 11:20:00,132.9,132.92,132.84,132.91,26845.0,121.2222,121.2404,121.1675,121.2313,26845.0
2016-07-29 11:25:00,132.89,132.98,132.86,132.94,20507.0,121.2131,121.2952,121.1857,121.2587,20507.0
2016-07-29 11:30:00,132.94,133.09,132.92,133.09,19230.0,121.2587,121.3955,121.2404,121.3955,19230.0
2016-07-29 11:35:00,133.09,133.17,133.05,133.16,19291.0,121.3955,121.4685,121.359,121.4594,19291.0
2016-07-29 11:40:00,133.17,133.17,133.04,133.08,16444.0,121.4685,121.4685,121.3499,121.3864,16444.0
2016-07-29 11:45:00,133.08,133.12,132.99,133.0,20025.0,121.3864,121.4229,121.3043,121.3134,20025.0
2016-07-29 11:50:00,133.0,133.05,132.97,133.01,14194.0,121.3134,121.359,121.286,121.3225,14194.0
2016-07-29 11:55:00,133.01,133.07,132.99,133.03,9276.0,121.3225,121.3773,121.3043,121.3408,9276.0
2016-07-29 12:00:00,133.04,133.17,133.04,133.14,29222.0,121.3499,121.4685,121.3499,121.4411,29222.0
2016-07-29 12:05:00,133.16,133.18,133.11,133.13,15017.0,121.4594,121.4776,121.4137,121.432,15017.0
2016-07-29 12:10:00,133.12,133.13,133.04,133.07,10698.0,121.4229,121.432,121.3499,121.3773,10698.0
2016-07-29 12:15:00,133.09,133.13,133.04,133.06,8315.0,121.3955,121.432,121.3499,121.3681,8315.0
2016-07-29 12:20:00,133.04,133.07,132.93,132.96,18234.0,121.3499,121.3773,121.2496,121.2769,18234.0
2016-07-29 12:25:00,132.96,133.07,132.95,133.0,16376.0,121.2769,121.3773,121.2678,121.3134,16376.0
2016-07-29 12:30:00,133.0,133.07,132.99,133.07,8445.0,121.3134,121.3773,121.3043,121.3773,8445.0
2016-07-29 12:35:00,133.07,133.18,133.05,133.1,12062.0,121.3773,121.4776,121.359,121.4046,12062.0
2016-07-29 12:40:00,133.08,133.08,132.96,133.05,18219.0,121.3864,121.3864,121.2769,121.359,18219.0
2016-07-29 12:45:00,133.04,133.16,133.02,133.12,20129.0,121.3499,121.4594,121.3317,121.4229,20129.0
2016-07-29 12:50:00,133.11,133.17,133.05,133.05,15517.0,121.4137,121.4685,121.359,121.359,15517.0
2016-07-29 12:55:00,133.07,133.13,133.02,133.06,13124.0,121.3773,121.432,121.3317,121.3681,13124.0
2016-07-29 13:00:00,133.05,133.05,132.88,132.94,19960.0,121.359,121.359,121.204,121.2587,19960.0
2016-07-29 13:05:00,132.94,132.99,132.88,132.99,7079.0,121.2587,121.3043,121.204,121.3043,7079.0
2016-07-29 13:10:00,132.96,133.03,132.95,133.02,11274.0,121.2769,121.3408,121.2678,121.3317,11274.0
2016-07-29 13:15:00,133.03,133.07,133.0,133.03,7088.0,121.3408,121.3773,121.3134,121.3408,7088.0
2016-07-29 13:20:00,133.02,133.13,133.01,133.09,12221.0,121.3317,121.432,121.3225,121.3955,12221.0
2016-07-29 13:25:00,133.1,133.19,133.08,133.19,21355.0,121.4046,121.4867,121.3864,121.4867,21355.0
2016-07-29 13:30:00,133.19,133.32,133.18,133.3,17611.0,121.4867,121.6053,121.4776,121.5871,17611.0
2016-07-29 13:35:00,133.29,133.32,133.22,133.23,11047.0,121.5779,121.6053,121.5141,121.5232,11047.0
2016-07-29 13:40:00,133.23,133.25,133.08,133.08,14253.0,121.5232,121.5414,121.3864,121.3864,14253.0
2016-07-29 13:45:00,133.1,133.34,133.08,133.32,25169.0,121.4046,121.6235,121.3864,121.6053,25169.0
2016-07-29 13:50:00,133.31,133.38,133.28,133.29,14018.0,121.5962,121.66,121.5688,121.5779,14018.0
2016-07-29 13:55:00,133.28,133.32,133.26,133.3,10520.0,121.5688,121.6053,121.5506,121.5871,10520.0
2016-07-29 14:00:00,133.3,133.3,133.18,133.22,15773.0,121.5871,121.5871,121.4776,121.5141,15773.0
2016-07-29 14:05:00,133.2,133.22,133.15,133.21,14918.0,121.4958,121.5141,121.4502,121.505,14918.0
2016-07-29 14:10:00,133.2,133.26,133.19,133.2,11686.0,121.4958,121.5506,121.4867,121.4958,11686.0
2016-07-29 14:15:00,133.21,133.29,133.19,133.22,10200.0,121.505,121.5779,121.4867,121.5141,10200.0
2016-07-29 14:20:00,133.2,133.35,133.19,133.33,28545.0,121.4958,121.6327,121.4867,121.6144,28545.0
2016-07-29 14:25:00,133.33,133.38,133.24,133.36,17001.0,121.6144,121.66,121.5323,121.6418,17001.0
2016-07-29 14:30:00,133.33,133.34,133.19,133.19,20028.0,121.6144,121.6235,121.4867,121.4867,20028.0
2016-07-29 14:35:00,133.19,133.21,133.05,133.09,18362.0,121.4867,121.505,121.359,121.3955,18362.0
2016-07-29 14:40:00,133.1,133.21,133.1,133.21,18759.0,121.4046,121.505,121.4046,121.505,18759.0
2016-07-29 14:45:00,133.19,133.33,133.15,133.31,11645.0,121.4867,121.6144,121.4502,121.5962,11645.0
2016-07-29 14:50:00,133.3,133.4,133.27,133.38,15437.0,121.5871,121.6783,121.5597,121.66,15437.0
2016-07-29 14:55:00,133.38,133.49,133.37,133.4,18302.0,121.66,121.7604,121.6509,121.6783,18302.0
2016-07-29 15:00:00,133.4,133.42,133.32,133.34,18485.0,121.6783,121.6965,121.6053,121.6235,18485.0
2016-07-29 15:05:00,133.34,133.39,133.22,133.38,14544.0,121.6235,121.6691,121.5141,121.66,14544.0
2016-07-29 15:10:00,133.38,133.45,133.34,133.35,15447.0,121.66,121.7239,121.6235,121.6327,15447.0
2016-07-29 15:15:00,133.36,133.48,133.35,133.43,21403.0,121.6418,121.7512,121.6327,121.7056,21403.0
2016-07-29 15:20:00,133.42,133.44,133.38,133.38,12074.0,121.6965,121.7148,121.66,121.66,12074.0
2016-07-29 15:25:00,133.38,133.42,133.34,133.36,21467.0,121.66,121.6965,121.6235,121.6418,21467.0
2016-07-29 15:30:00,133.36,133.42,133.3,133.35,38220.0,121.6418,121.6965,121.5871,121.6327,38220.0
2016-07-29 15:35:00,133.34,133.45,133.34,133.42,31477.0,121.6235,121.7239,121.6235,121.6965,31477.0
2016-07-29 15:40:00,133.43,133.49,133.41,133.48,28761.0,121.7056,121.7604,121.6874,121.7512,28761.0
2016-07-29 15:45:00,133.5,133.78,133.49,133.75,77693.0,121.7695,122.0249,121.7604,121.9975,77693.0
2016-07-29 15:50:00,133.74,133.77,133.67,133.68,78611.0,121.9884,122.0158,121.9245,121.9337,78611.0
2016-07-29 15:55:00,133.7,133.8,133.61,133.66,231276.0,121.9519,122.0431,121.8698,121.9154,231276.0
2016-08-01 09:30:00,133.21,134.0,133.16,133.34,94515.0,121.505,122.2255,121.4594,121.6235,94515.0
2016-08-01 09:35:00,133.44,133.44,132.87,132.91,52708.0,121.7148,121.7148,121.1948,121.2313,52708.0
2016-08-01 09:40:00,132.95,133.22,132.72,133.19,32408.0,121.2678,121.5141,121.058,121.4867,32408.0
2016-08-01 09:45:00,133.17,133.38,133.14,133.24,28546.0,121.4685,121.66,121.4411,121.5323,28546.0
2016-08-01 09:50:00,133.21,133.6,133.19,133.59,22002.0,121.505,121.8607,121.4867,121.8516,22002.0
2016-08-01 09:55:00,133.53,133.6,133.29,133.48,23274.0,121.7968,121.8607,121.5779,121.7512,23274.0
2016-08-01 10:00:00,133.48,133.69,133.45,133.55,25595.0,121.7512,121.9428,121.7239,121.8151,25595.0
2016-08-01 10:05:00,133.55,133.97,133.52,133.82,32761.0,121.8151,122.1982,121.7877,122.0614,32761.0
2016-08-01 10:10:00,133.79,133.9,133.68,133.81,27073.0,122.034,122.1343,121.9337,122.0522,27073.0
2016-08-01 10:15:00,133.83,134.23,133.82,134.1,30256.0,122.0705,122.4353,122.0614,122.3168,30256.0
2016-08-01 10:20:00,134.1,134.1,133.82,133.82,20644.0,122.3168,122.3168,122.0614,122.0614,20644.0
2016-08-01 10:25:00,133.83,134.01,133.71,133.78,26017.0,122.0705,122.2347,121.961,122.0249,26017.0
2016-08-01 10:30:00,133.75,133.9,133.52,133.53,33538.0,121.9975,122.1343,121.7877,121.7968,33538.0
2016-08-01 10:35:00,133.53,133.62,133.22,133.24,32619.0,121.7968,121.8789,121.5141,121.5323,32619.0
2016-08-01 10:40:00,133.25,133.42,133.19,133.37,39939.0,121.5414,121.6965,121.4867,121.6509,39939.0
2016-08-01 10:45:00,133.37,133.54,133.3,133.52,22020.0,121.6509,121.806,121.5871,121.7877,22020.0
2016-08-01 10:50:00,133.53,133.7,133.53,133.57,42705.0,121.7968,121.9519,121.7968,121.8333,42705.0
2016-08-01 10:55:00,133.57,133.67,133.49,133.63,47064.0,121.8333,121.9245,121.7604,121.8881,47064.0
2016-08-01 11:00:00,133.61,133.79,133.61,133.78,23753.0,121.8698,122.034,121.8698,122.0249,23753.0
2016-08-01 11:05:00,133.77,134.04,133.77,133.99,34401.0,122.0158,122.262,122.0158,122.2164,34401.0
2016-08-01 11:10:00,134.02,134.06,133.85,133.87,38352.0,122.2438,122.2803,122.0887,122.107,38352.0
2016-08-01 11:15:00,133.9,133.98,133.82,133.88,33163.0,122.1343,122.2073,122.0614,122.1161,33163.0
2016-08-01 11:20:00,133.88,133.9,133.72,133.75,21296.0,122.1161,122.1343,121.9701,121.9975,21296.0
2016-08-01 11:25:00,133.77,133.83,133.59,133.6,16461.0,122.0158,122.0705,121.8516,121.8607,16461.0
2016-08-01 11:30:00,133.62,133.73,133.59,133.7,17237.0,121.8789,121.9793,121.8516,121.9519,17237.0
2016-08-01 11:35:00,133.72,133.74,133.64,133.64,9232.0,121.9701,121.9884,121.8972,121.8972,9232.0
2016-08-01 11:40:00,133.64,133.69,133.57,133.68,27115.0,121.8972,121.9428,121.8333,121.9337,27115.0
2016-08-01 11:45:00,133.65,133.74,133.62,133.63,15131.0,121.9063,121.9884,121.8789,121.8881,15131.0
2016-08-01 11:50:00,133.63,133.64,133.41,133.49,11600.0,121.8881,121.8972,121.6874,121.7604,11600.0
2016-08-01 11:55:00,133.46,133.46,133.37,133.44,13144.0,121.733,121.733,121.6509,121.7148,13144.0
2016-08-01 12:00:00,133.45,133.48,133.4,133.43,19895.0,121.7239,121.7512,121.6783,121.7056,19895.0
2016-08-01 12:05:00,133.4,133.41,133.08,133.12,26514.0,121.6783,121.6874,121.3864,121.4229,26514.0
2016-08-01 12:10:00,133.1,133.13,132.94,133.02,31674.0,121.4046,121.432,121.2587,121.3317,31674.0
2016-08-01 12:15:00,133.0,133.03,132.91,133.0,15710.0,121.3134,121.3408,121.2313,121.3134,15710.0
2016-08-01 12:20:00,133.0,133.06,132.94,132.99,17523.0,121.3134,121.3681,121.2587,121.3043,17523.0
2016-08-01 12:25:00,132.96,133.08,132.9,133.08,13898.0,121.2769,121.3864,121.2222,121.3864,13898.0
2016-08-01 12:30:00,133.08,133.1,133.05,133.07,10814.0,121.3864,121.4046,121.359,121.3773,10814.0
2016-08-01 12:35:00,133.07,133.19,133.06,133.17,13754.0,121.3773,121.4867,121.3681,121.4685,13754.0
2016-08-01 12:40:00,133.19,133.19,132.99,132.99,22390.0,121.4867,121.4867,121.3043,121.3043,22390.0
2016-08-01 12:45:00,133.0,133.02,132.92,132.97,14601.0,121.3134,121.3317,121.2404,121.286,14601.0
2016-08-01 12:50:00,132.98,133.01,132.93,132.96,8920.0,121.2952,121.3225,121.2496,121.2769,8920.0
2016-08-01 12:55:00,132.98,133.02,132.92,132.99,19500.0,121.2952,121.3317,121.2404,121.3043,19500.0
2016-08-01 13:00:00,133.01,133.11,132.94,132.98,11511.0,121.3225,121.4137,121.2587,121.2952,11511.0
2016-08-01 13:05:00,133.0,133.06,132.98,133.04,14390.0,121.3134,121.3681,121.2952,121.3499,14390.0
2016-08-01 13:10:00,133.02,133.05,132.9,133.05,27547.0,121.3317,121.359,121.2222,121.359,27547.0
2016-08-01 13:15:00,133.05,133.09,132.95,132.96,18756.0,121.359,121.3955,121.2678,121.2769,18756.0
2016-08-01 13:20:00,132.94,132.99,132.85,132.96,26556.0,121.2587,121.3043,121.1766,121.2769,26556.0
2016-08-01 13:25:00,132.97,132.98,132.91,132.94,9450.0,121.286,121.2952,121.2313,121.2587,9450.0
2016-08-01 13:30:00,132.95,132.98,132.92,132.95,15342.0,121.2678,121.2952,121.2404,121.2678,15342.0
2016-08-01 13:35:00,132.95,132.98,132.91,132.92,11434.0,121.2678,121.2952,121.2313,121.2404,11434.0
2016-08-01 13:40:00,132.92,132.92,132.8,132.82,12972.0,121.2404,121.2404,121.131,121.1492,12972.0
2016-08-01 13:45:00,132.8,132.87,132.78,132.82,12159.0,121.131,121.1948,121.1127,121.1492,12159.0
2016-08-01 13:50:00,132.82,132.85,132.72,132.75,14503.0,121.1492,121.1766,121.058,121.0854,14503.0
2016-08-01 13:55:00,132.73,132.99,132.72,132.94,24202.0,121.0671,121.3043,121.058,121.2587,24202.0
2016-08-01 14:00:00,132.96,133.11,132.93,132.96,31320.0,121.2769,121.4137,121.2496,121.2769,31320.0
2016-08-01 14:05:00,132.97,133.02,132.91,132.93,11031.0,121.286,121.3317,121.2313,121.2496,11031.0
2016-08-01 14:10:00,132.92,132.92,132.73,132.78,15443.0,121.2404,121.2404,121.0671,121.1127,15443.0
2016-08-01 14:15:00,132.79,132.86,132.77,132.81,17859.0,121.1219,121.1857,121.1036,121.1401,17859.0
2016-08-01 14:20:00,132.82,132.9,132.82,132.87,17563.0,121.1492,121.2222,121.1492,121.1948,17563.0
2016-08-01 14:25:00,132.88,132.92,132.77,132.82,16731.0,121.204,121.2404,121.1036,121.1492,16731.0
2016-08-01 14:30:00,132.84,132.88,132.7,132.87,16369.0,121.1675,121.204,121.0398,121.1948,16369.0
2016-08-01 14:35:00,132.86,132.92,132.86,132.89,15701.0,121.1857,121.2404,121.1857,121.2131,15701.0
2016-08-01 14:40:00,132.9,132.9,132.81,132.86,13791.0,121.2222,121.2222,121.1401,121.1857,13791.0
2016-08-01 14:45:00,132.88,133.05,132.88,133.03,16160.0,121.204,121.359,121.204,121.3408,16160.0
2016-08-01 14:50:00,133.05,133.06,132.97,132.97,25176.0,121.359,121.3681,121.286,121.286,25176.0
2016-08-01 14:55:00,132.99,132.99,132.92,132.95,31231.0,121.3043,121.3043,121.2404,121.2678,31231.0
2016-08-01 15:00:00,132.94,132.98,132.86,132.88,17146.0,121.2587,121.2952,121.1857,121.204,17146.0
2016-08-01 15:05:00,132.88,132.93,132.85,132.89,18825.0,121.204,121.2496,121.1766,121.2131,18825.0
2016-08-01 15:10:00,132.89,133.1,132.88,132.93,18317.0,121.2131,121.4046,121.204,121.2496,18317.0
2016-08-01 15:15:00,132.93,133.01,132.8,132.93,24460.0,121.2496,121.3225,121.131,121.2496,24460.0
2016-08-01 15:20:00,132.9,132.96,132.81,132.94,22095.0,121.2222,121.2769,121.1401,121.2587,22095.0
2016-08-01 15:25:00,132.94,133.05,132.89,132.94,33025.0,121.2587,121.359,121.2131,121.2587,33025.0
2016-08-01 15:30:00,132.93,133.07,132.93,133.04,21065.0,121.2496,121.3773,121.2496,121.3499,21065.0
2016-08-01 15:35:00,133.06,133.18,133.06,133.17,35821.0,121.3681,121.4776,121.3681,121.4685,35821.0
2016-08-01 15:40:00,133.16,133.22,133.13,133.17,36194.0,121.4594,121.5141,121.432,121.4685,36194.0
2016-08-01 15:45:00,133.17,133.26,133.08,133.13,49107.0,121.4685,121.5506,121.3864,121.432,49107.0
2016-08-01 15:50:00,133.14,133.18,133.1,133.15,40449.0,121.4411,121.4776,121.4046,121.4502,40449.0
2016-08-01 15:55:00,133.16,133.29,133.12,133.21,149229.0,121.4594,121.5779,121.4229,121.505,149229.0
2016-08-02 09:30:00,132.95,133.34,132.9,133.0,56681.0,121.2678,121.6235,121.2222,121.3134,56681.0
2016-08-02 09:35:00,133.06,133.4,132.75,132.75,26305.0,121.3681,121.6783,121.0854,121.0854,26305.0
2016-08-02 09:40:00,132.85,133.04,132.74,132.93,25529.0,121.1766,121.3499,121.0763,121.2496,25529.0
2016-08-02 09:45:00,132.93,133.11,132.88,133.1,25758.0,121.2496,121.4137,121.204,121.4046,25758.0
2016-08-02 09:50:00,133.09,133.26,132.95,132.95,26234.0,121.3955,121.5506,121.2678,121.2678,26234.0
2016-08-02 09:55:00,132.99,133.08,132.84,132.97,43843.0,121.3043,121.3864,121.1675,121.286,43843.0
2016-08-02 10:00:00,132.99,133.09,132.95,132.95,28303.0,121.3043,121.3955,121.2678,121.2678,28303.0
2016-08-02 10:05:00,132.98,133.0,132.82,132.83,44975.0,121.2952,121.3134,121.1492,121.1584,44975.0
2016-08-02 10:10:00,132.84,132.86,132.46,132.64,43828.0,121.1675,121.1857,120.8209,120.985,43828.0
2016-08-02 10:15:00,132.66,132.91,132.59,132.65,19310.0,121.0033,121.2313,120.9394,120.9942,19310.0
2016-08-02 10:20:00,132.61,132.81,132.58,132.75,16917.0,120.9577,121.1401,120.9303,121.0854,16917.0
2016-08-02 10:25:00,132.74,132.88,132.67,132.82,15260.0,121.0763,121.204,121.0124,121.1492,15260.0
2016-08-02 10:30:00,132.81,132.81,132.36,132.4,60120.0,121.1401,121.1401,120.7297,120.7661,60120.0
2016-08-02 10:35:00,132.41,132.41,132.26,132.29,27147.0,120.7753,120.7753,120.6384,120.6658,27147.0
2016-08-02 10:40:00,132.28,132.28,132.02,132.14,34734.0,120.6567,120.6567,120.4195,120.529,34734.0
2016-08-02 10:45:00,132.13,132.18,132.02,132.14,22369.0,120.5199,120.5655,120.4195,120.529,22369.0
2016-08-02 10:50:00,132.11,132.12,131.88,131.94,43587.0,120.5016,120.5107,120.2918,120.3466,43587.0
2016-08-02 10:55:00,131.94,132.01,131.65,131.67,27991.0,120.3466,120.4104,120.082,120.1003,27991.0
2016-08-02 11:00:00,131.68,131.9,131.68,131.86,23389.0,120.1094,120.3101,120.1094,120.2736,23389.0
2016-08-02 11:05:00,131.85,131.95,131.83,131.94,23101.0,120.2645,120.3557,120.2462,120.3466,23101.0
2016-08-02 11:10:00,131.92,131.97,131.86,131.97,22570.0,120.3283,120.3739,120.2736,120.3739,22570.0
2016-08-02 11:15:00,131.97,132.05,131.94,132.04,23128.0,120.3739,120.4469,120.3466,120.4378,23128.0
2016-08-02 11:20:00,132.03,132.21,131.98,132.13,19677.0,120.4286,120.5928,120.383,120.5199,19677.0
2016-08-02 11:25:00,132.16,132.34,132.14,132.27,47691.0,120.5472,120.7114,120.529,120.6476,47691.0
2016-08-02 11:30:00,132.26,132.28,132.12,132.15,23729.0,120.6384,120.6567,120.5107,120.5381,23729.0
2016-08-02 11:35:00,132.12,132.18,132.0,132.05,20684.0,120.5107,120.5655,120.4013,120.4469,20684.0
2016-08-02 11:40:00,132.03,132.04,131.95,132.0,12871.0,120.4286,120.4378,120.3557,120.4013,12871.0
2016-08-02 11:45:00,131.98,132.18,131.97,132.18,11007.0,120.383,120.5655,120.3739,120.5655,11007.0
2016-08-02 11:50:00,132.18,132.19,131.98,131.99,12570.0,120.5655,120.5746,120.383,120.3922,12570.0
2016-08-02 11:55:00,132.0,132.07,131.93,131.97,12184.0,120.4013,120.4651,120.3374,120.3739,12184.0
2016-08-02 12:00:00,131.98,132.04,131.91,131.94,15543.0,120.383,120.4378,120.3192,120.3466,15543.0
2016-08-02 12:05:00,131.94,131.94,131.81,131.85,31162.0,120.3466,120.3466,120.228,120.2645,31162.0
2016-08-02 12:10:00,131.88,131.9,131.77,131.84,24809.0,120.2918,120.3101,120.1915,120.2553,24809.0
2016-08-02 12:15:00,131.84,131.88,131.8,131.83,27136.0,120.2553,120.2918,120.2189,120.2462,27136.0
2016-08-02 12:20:00,131.82,131.96,131.81,131.94,22894.0,120.2371,120.3648,120.228,120.3466,22894.0
2016-08-02 12:25:00,131.93,131.99,131.91,131.94,16561.0,120.3374,120.3922,120.3192,120.3466,16561.0
2016-08-02 12:30:00,131.92,131.96,131.9,131.95,21336.0,120.3283,120.3648,120.3101,120.3557,21336.0
2016-08-02 12:35:00,131.95,131.95,131.8,131.84,20124.0,120.3557,120.3557,120.2189,120.2553,20124.0
2016-08-02 12:40:00,131.84,131.84,131.75,131.76,12567.0,120.2553,120.2553,120.1733,120.1824,12567.0
2016-08-02 12:45:00,131.79,131.81,131.71,131.72,15750.0,120.2097,120.228,120.1368,120.1459,15750.0
2016-08-02 12:50:00,131.74,131.75,131.61,131.61,21465.0,120.1641,120.1733,120.0456,120.0456,21465.0
2016-08-02 12:55:00,131.61,131.62,131.35,131.47,33073.0,120.0456,120.0547,119.8084,119.9179,33073.0
2016-08-02 13:00:00,131.5,131.55,131.48,131.51,32090.0,119.9452,119.9908,119.927,119.9543,32090.0
2016-08-02 13:05:00,131.52,131.57,131.48,131.48,19386.0,119.9635,120.0091,119.927,119.927,19386.0
2016-08-02 13:10:00,131.49,131.53,131.46,131.46,21489.0,119.9361,119.9726,119.9087,119.9087,21489.0
2016-08-02 13:15:00,131.48,131.62,131.47,131.58,14972.0,119.927,120.0547,119.9179,120.0182,14972.0
2016-08-02 13:20:00,131.57,131.65,131.57,131.6,8959.0,120.0091,120.082,120.0091,120.0364,8959.0
2016-08-02 13:25:00,131.63,131.78,131.61,131.76,13493.0,120.0638,120.2006,120.0456,120.1824,13493.0
2016-08-02 13:30:00,131.76,131.78,131.61,131.64,13455.0,120.1824,120.2006,120.0456,120.0729,13455.0
2016-08-02 13:35:00,131.62,131.69,131.57,131.62,10210.0,120.0547,120.1185,120.0091,120.0547,10210.0
2016-08-02 13:40:00,131.63,131.65,131.57,131.61,13333.0,120.0638,120.082,120.0091,120.0456,13333.0
2016-08-02 13:45:00,131.61,131.64,131.56,131.57,26257.0,120.0456,120.0729,119.9999,120.0091,26257.0
2016-08-02 13:50:00,131.58,131.59,131.5,131.53,18982.0,120.0182,120.0273,119.9452,119.9726,18982.0
2016-08-02 13:55:00,131.51,131.53,131.41,131.44,31162.0,119.9543,119.9726,119.8631,119.8905,31162.0
2016-08-02 14:00:00,131.43,131.5,131.36,131.38,24569.0,119.8814,119.9452,119.8175,119.8358,24569.0
2016-08-02 14:05:00,131.37,131.62,131.35,131.59,41509.0,119.8266,120.0547,119.8084,120.0273,41509.0
2016-08-02 14:10:00,131.61,131.63,131.56,131.57,20201.0,120.0456,120.0638,119.9999,120.0091,20201.0
2016-08-02 14:15:00,131.57,131.57,131.42,131.47,27337.0,120.0091,120.0091,119.8722,119.9179,27337.0
2016-08-02 14:20:00,131.47,131.6,131.41,131.59,29604.0,119.9179,120.0364,119.8631,120.0273,29604.0
2016-08-02 14:25:00,131.59,131.65,131.56,131.57,26357.0,120.0273,120.082,119.9999,120.0091,26357.0
2016-08-02 14:30:00,131.58,131.58,131.45,131.46,25913.0,120.0182,120.0182,119.8996,119.9087,25913.0
2016-08-02 14:35:00,131.46,131.63,131.44,131.56,27725.0,119.9087,120.0638,119.8905,119.9999,27725.0
2016-08-02 14:40:00,131.54,131.75,131.52,131.75,37658.0,119.9817,120.1733,119.9635,120.1733,37658.0
2016-08-02 14:45:00,131.75,131.81,131.75,131.79,36721.0,120.1733,120.228,120.1733,120.2097,36721.0
2016-08-02 14:50:00,131.78,131.79,131.61,131.64,23416.0,120.2006,120.2097,120.0456,120.0729,23416.0
2016-08-02 14:55:00,131.63,131.69,131.61,131.62,24420.0,120.0638,120.1185,120.0456,120.0547,24420.0
2016-08-02 15:00:00,131.62,131.7,131.62,131.68,27994.0,120.0547,120.1276,120.0547,120.1094,27994.0
2016-08-02 15:05:00,131.69,131.7,131.53,131.58,31544.0,120.1185,120.1276,119.9726,120.0182,31544.0
2016-08-02 15:10:00,131.58,131.64,131.51,131.54,33233.0,120.0182,120.0729,119.9543,119.9817,33233.0
2016-08-02 15:15:00,131.53,131.54,131.43,131.5,34883.0,119.9726,119.9817,119.8814,119.9452,34883.0
2016-08-02 15:20:00,131.5,131.55,131.43,131.55,38868.0,119.9452,119.9908,119.8814,119.9908,38868.0
2016-08-02 15:25:00,131.55,131.58,131.49,131.5,37408.0,119.9908,120.0182,119.9361,119.9452,37408.0
2016-08-02 15:30:00,131.49,131.65,131.44,131.65,45621.0,119.9361,120.082,119.8905,120.082,45621.0
2016-08-02 15:35:00,131.64,131.78,131.6,131.75,52836.0,120.0729,120.2006,120.0364,120.1733,52836.0
2016-08-02 15:40:00,131.77,131.78,131.61,131.77,48936.0,120.1915,120.2006,120.0456,120.1915,48936.0
2016-08-02 15:45:00,131.75,131.78,131.6,131.61,65235.0,120.1733,120.2006,120.0364,120.0456,65235.0
2016-08-02 15:50:00,131.61,131.64,131.58,131.58,64027.0,120.0456,120.0729,120.0182,120.0182,64027.0
2016-08-02 15:55:00,131.59,131.65,131.55,131.6,114308.0,120.0273,120.082,119.9908,120.0364,114308.0
2016-08-03 09:30:00,131.68,132.09,131.65,131.93,54354.0,120.1094,120.4834,120.082,120.3374,54354.0
2016-08-03 09:35:00,131.91,132.01,131.62,131.85,32149.0,120.3192,120.4104,120.0547,120.2645,32149.0
2016-08-03 09:40:00,131.87,132.12,131.83,132.08,24561.0,120.2827,120.5107,120.2462,120.4743,24561.0
2016-08-03 09:45:00,132.1,132.38,131.98,132.25,29777.0,120.4925,120.7479,120.383,120.6293,29777.0
2016-08-03 09:50:00,132.28,132.43,132.16,132.37,18374.0,120.6567,120.7935,120.5472,120.7388,18374.0
2016-08-03 09:55:00,132.38,132.45,132.29,132.38,17393.0,120.7479,120.8117,120.6658,120.7479,17393.0
2016-08-03 10:00:00,132.39,132.39,132.22,132.37,34169.0,120.757,120.757,120.602,120.7388,34169.0
2016-08-03 10:05:00,132.37,132.38,132.06,132.17,34184.0,120.7388,120.7479,120.456,120.5563,34184.0
2016-08-03 10:10:00,132.16,132.33,132.16,132.22,12988.0,120.5472,120.7023,120.5472,120.602,12988.0
2016-08-03 10:15:00,132.23,132.27,132.08,132.08,21033.0,120.6111,120.6476,120.4743,120.4743,21033.0
2016-08-03 10:20:00,132.09,132.13,132.03,132.12,21637.0,120.4834,120.5199,120.4286,120.5107,21637.0
2016-08-03 10:25:00,132.13,132.31,132.08,132.09,21079.0,120.5199,120.684,120.4743,120.4834,21079.0
2016-08-03 10:30:00,132.08,132.12,131.86,132.01,63867.0,120.4743,120.5107,120.2736,120.4104,63867.0
2016-08-03 10:35:00,132.02,132.06,131.9,132.03,22152.0,120.4195,120.456,120.3101,120.4286,22152.0
2016-08-03 10:40:00,132.03,132.08,131.98,132.05,22624.0,120.4286,120.4743,120.383,120.4469,22624.0
2016-08-03 10:45:00,132.05,132.07,131.9,131.91,28154.0,120.4469,120.4651,120.3101,120.3192,28154.0
2016-08-03 10:50:00,131.93,132.0,131.9,131.99,10065.0,120.3374,120.4013,120.3101,120.3922,10065.0
2016-08-03 10:55:00,131.99,132.03,131.75,131.76,28866.0,120.3922,120.4286,120.1733,120.1824,28866.0
2016-08-03 11:00:00,131.77,131.85,131.75,131.76,24477.0,120.1915,120.2645,120.1733,120.1824,24477.0
2016-08-03 11:05:00,131.8,131.91,131.8,131.91,8986.0,120.2189,120.3192,120.2189,120.3192,8986.0
2016-08-03 11:10:00,131.92,131.99,131.9,131.96,13229.0,120.3283,120.3922,120.3101,120.3648,13229.0
2016-08-03 11:15:00,131.98,132.08,131.98,132.0,13702.0,120.383,120.4743,120.383,120.4013,13702.0
2016-08-03 11:20:00,132.01,132.16,132.0,132.03,24371.0,120.4104,120.5472,120.4013,120.4286,24371.0
2016-08-03 11:25:00,132.02,132.1,131.96,132.03,27983.0,120.4195,120.4925,120.3648,120.4286,27983.0
2016-08-03 11:30:00,132.03,132.05,131.94,131.98,21371.0,120.4286,120.4469,120.3466,120.383,21371.0
2016-08-03 11:35:00,131.99,131.99,131.85,131.85,20930.0,120.3922,120.3922,120.2645,120.2645,20930.0
2016-08-03 11:40:00,131.87,132.01,131.85,131.89,21310.0,120.2827,120.4104,120.2645,120.3009,21310.0
2016-08-03 11:45:00,131.9,131.91,131.83,131.91,15202.0,120.3101,120.3192,120.2462,120.3192,15202.0
2016-08-03 11:50:00,131.92,132.05,131.9,131.96,16060.0,120.3283,120.4469,120.3101,120.3648,16060.0
2016-08-03 11:55:00,131.94,132.0,131.91,131.96,17352.0,120.3466,120.4013,120.3192,120.3648,17352.0
2016-08-03 12:00:00,131.95,131.98,131.9,131.93,14336.0,120.3557,120.383,120.3101,120.3374,14336.0
2016-08-03 12:05:00,131.94,132.03,131.9,132.0,14278.0,120.3466,120.4286,120.3101,120.4013,14278.0
2016-08-03 12:10:00,131.98,131.99,131.92,131.93,9369.0,120.383,120.3922,120.3283,120.3374,9369.0
2016-08-03 12:15:00,131.94,132.01,131.94,131.99,20637.0,120.3466,120.4104,120.3466,120.3922,20637.0
2016-08-03 12:20:00,132.0,132.0,131.9,131.95,13923.0,120.4013,120.4013,120.3101,120.3557,13923.0
2016-08-03 12:25:00,131.95,131.99,131.94,131.99,12300.0,120.3557,120.3922,120.3466,120.3922,12300.0
2016-08-03 12:30:00,131.99,132.0,131.94,131.98,14106.0,120.3922,120.4013,120.3466,120.383,14106.0
2016-08-03 12:35:00,131.97,132.1,131.96,132.08,18707.0,120.3739,120.4925,120.3648,120.4743,18707.0
2016-08-03 12:40:00,132.09,132.1,131.99,132.05,31478.0,120.4834,120.4925,120.3922,120.4469,31478.0
2016-08-03 12:45:00,132.05,132.06,131.96,131.99,31581.0,120.4469,120.456,120.3648,120.3922,31581.0
2016-08-03 12:50:00,132.0,132.02,131.94,131.96,19246.0,120.4013,120.4195,120.3466,120.3648,19246.0
2016-08-03 12:55:00,131.97,132.02,131.94,131.96,32023.0,120.3739,120.4195,120.3466,120.3648,32023.0
2016-08-03 13:00:00,131.96,131.98,131.89,131.95,46043.0,120.3648,120.383,120.3009,120.3557,46043.0
2016-08-03 13:05:00,131.95,132.0,131.95,132.0,19789.0,120.3557,120.4013,120.3557,120.4013,19789.0
2016-08-03 13:10:00,131.99,132.01,131.94,132.0,22802.0,120.3922,120.4104,120.3466,120.4013,22802.0
2016-08-03 13:15:00,131.99,132.0,131.92,131.93,9337.0,120.3922,120.4013,120.3283,120.3374,9337.0
2016-08-03 13:20:00,131.94,132.0,131.94,131.99,15024.0,120.3466,120.4013,120.3466,120.3922,15024.0
2016-08-03 13:25:00,132.0,132.14,131.97,132.04,38228.0,120.4013,120.529,120.3739,120.4378,38228.0
2016-08-03 13:30:00,132.01,132.03,131.98,132.0,19073.0,120.4104,120.4286,120.383,120.4013,19073.0
2016-08-03 13:35:00,132.0,132.04,131.95,131.97,8981.0,120.4013,120.4378,120.3557,120.3739,8981.0
2016-08-03 13:40:00,131.97,132.02,131.96,131.99,14477.0,120.3739,120.4195,120.3648,120.3922,14477.0
2016-08-03 13:45:00,131.98,132.01,131.97,132.0,13874.0,120.383,120.4104,120.3739,120.4013,13874.0
2016-08-03 13:50:00,132.01,132.02,131.96,131.98,15930.0,120.4104,120.4195,120.3648,120.383,15930.0
2016-08-03 13:55:00,131.99,132.04,131.96,132.04,7249.0,120.3922,120.4378,120.3648,120.4378,7249.0
2016-08-03 14:00:00,132.04,132.04,131.96,131.98,17329.0,120.4378,120.4378,120.3648,120.383,17329.0
2016-08-03 14:05:00,131.98,132.07,131.96,132.06,15664.0,120.383,120.4651,120.3648,120.456,15664.0
2016-08-03 14:10:00,132.07,132.07,131.96,131.97,20087.0,120.4651,120.4651,120.3648,120.3739,20087.0
2016-08-03 14:15:00,131.96,132.0,131.93,131.99,19482.0,120.3648,120.4013,120.3374,120.3922,19482.0
2016-08-03 14:20:00,131.99,132.1,131.99,132.0,38029.0,120.3922,120.4925,120.3922,120.4013,38029.0
2016-08-03 14:25:00,132.02,132.06,131.97,132.01,11081.0,120.4195,120.456,120.3739,120.4104,11081.0
2016-08-03 14:30:00,132.01,132.09,131.95,132.07,23024.0,120.4104,120.4834,120.3557,120.4651,23024.0
2016-08-03 14:35:00,132.06,132.08,131.98,132.0,10189.0,120.456,120.4743,120.383,120.4013,10189.0
2016-08-03 14:40:00,132.01,132.01,131.97,131.99,15983.0,120.4104,120.4104,120.3739,120.3922,15983.0
2016-08-03 14:45:00,131.99,132.0,131.9,131.92,18279.0,120.3922,120.4013,120.3101,120.3283,18279.0
2016-08-03 14:50:00,131.93,132.0,131.92,131.99,21648.0,120.3374,120.4013,120.3283,120.3922,21648.0
2016-08-03 14:55:00,132.0,132.01,131.97,131.99,8564.0,120.4013,120.4104,120.3739,120.3922,8564.0
2016-08-03 15:00:00,131.98,132.07,131.96,132.01,16932.0,120.383,120.4651,120.3648,120.4104,16932.0
2016-08-03 15:05:00,132.01,132.02,131.95,131.97,9255.0,120.4104,120.4195,120.3557,120.3739,9255.0
2016-08-03 15:10:00,131.99,132.01,131.95,132.0,18265.0,120.3922,120.4104,120.3557,120.4013,18265.0
2016-08-03 15:15:00,132.0,132.03,131.95,131.95,20459.0,120.4013,120.4286,120.3557,120.3557,20459.0
2016-08-03 15:20:00,131.95,131.99,131.9,131.9,18782.0,120.3557,120.3922,120.3101,120.3101,18782.0
2016-08-03 15:25:00,131.91,131.98,131.9,131.91,25090.0,120.3192,120.383,120.3101,120.3192,25090.0
2016-08-03 15:30:00,131.92,131.94,131.86,131.93,27692.0,120.3283,120.3466,120.2736,120.3374,27692.0
2016-08-03 15:35:00,131.92,131.95,131.89,131.92,22755.0,120.3283,120.3557,120.3009,120.3283,22755.0
2016-08-03 15:40:00,131.94,131.96,131.9,131.9,28770.0,120.3466,120.3648,120.3101,120.3101,28770.0
2016-08-03 15:45:00,131.89,131.96,131.86,131.88,42130.0,120.3009,120.3648,120.2736,120.2918,42130.0
2016-08-03 15:50:00,131.88,131.88,131.85,131.86,42640.0,120.2918,120.2918,120.2645,120.2736,42640.0
2016-08-03 15:55:00,131.87,131.9,131.85,131.87,96859.0,120.2827,120.3101,120.2645,120.2827,96859.0
2016-08-04 09:30:00,132.0,132.55,131.9,132.16,82910.0,120.4013,120.903,120.3101,120.5472,82910.0
2016-08-04 09:35:00,132.13,132.29,132.03,132.29,22127.0,120.5199,120.6658,120.4286,120.6658,22127.0
2016-08-04 09:40:00,132.3,132.47,132.24,132.44,44372.0,120.6749,120.83,120.6202,120.8026,44372.0
2016-08-04 09:45:00,132.38,132.42,132.23,132.33,27566.0,120.7479,120.7844,120.6111,120.7023,27566.0
2016-08-04 09:50:00,132.32,132.36,132.13,132.16,39745.0,120.6932,120.7297,120.5199,120.5472,39745.0
2016-08-04 09:55:00,132.13,132.19,132.01,132.05,38137.0,120.5199,120.5746,120.4104,120.4469,38137.0
2016-08-04 10:00:00,132.06,132.09,131.84,131.97,30271.0,120.456,120.4834,120.2553,120.3739,30271.0
2016-08-04 10:05:00,131.97,131.97,131.6,131.75,35566.0,120.3739,120.3739,120.0364,120.1733,35566.0
2016-08-04 10:10:00,131.72,131.81,131.67,131.76,18888.0,120.1459,120.228,120.1003,120.1824,18888.0
2016-08-04 10:15:00,131.74,131.86,131.67,131.69,25084.0,120.1641,120.2736,120.1003,120.1185,25084.0
2016-08-04 10:20:00,131.71,131.72,131.49,131.52,38132.0,120.1368,120.1459,119.9361,119.9635,38132.0
2016-08-04 10:25:00,131.54,131.75,131.54,131.7,19242.0,119.9817,120.1733,119.9817,120.1276,19242.0
2016-08-04 10:30:00,131.73,131.75,131.6,131.6,21955.0,120.155,120.1733,120.0364,120.0364,21955.0
2016-08-04 10:35:00,131.6,131.72,131.59,131.69,58839.0,120.0364,120.1459,120.0273,120.1185,58839.0
2016-08-04 10:40:00,131.66,131.69,131.55,131.61,30960.0,120.0912,120.1185,119.9908,120.0456,30960.0
2016-08-04 10:45:00,131.6,131.61,131.48,131.51,27635.0,120.0364,120.0456,119.927,119.9543,27635.0
2016-08-04 10:50:00,131.52,131.66,131.48,131.49,15977.0,119.9635,120.0912,119.927,119.9361,15977.0
2016-08-04 10:55:00,131.5,131.67,131.49,131.66,16630.0,119.9452,120.1003,119.9361,120.0912,16630.0
2016-08-04 11:00:00,131.62,131.74,131.54,131.71,32327.0,120.0547,120.1641,119.9817,120.1368,32327.0
2016-08-04 11:05:00,131.71,131.84,131.64,131.8,27499.0,120.1368,120.2553,120.0729,120.2189,27499.0
2016-08-04 11:10:00,131.8,131.85,131.63,131.75,16955.0,120.2189,120.2645,120.0638,120.1733,16955.0
2016-08-04 11:15:00,131.75,131.75,131.62,131.7,13515.0,120.1733,120.1733,120.0547,120.1276,13515.0
2016-08-04 11:20:00,131.71,131.77,131.66,131.67,20851.0,120.1368,120.1915,120.0912,120.1003,20851.0
2016-08-04 11:25:00,131.67,131.71,131.61,131.63,14651.0,120.1003,120.1368,120.0456,120.0638,14651.0
2016-08-04 11:30:00,131.63,131.7,131.59,131.7,15056.0,120.0638,120.1276,120.0273,120.1276,15056.0
2016-08-04 11:35:00,131.65,131.72,131.62,131.72,9932.0,120.082,120.1459,120.0547,120.1459,9932.0
2016-08-04 11:40:00,131.72,131.76,131.65,131.76,12662.0,120.1459,120.1824,120.082,120.1824,12662.0
2016-08-04 11:45:00,131.77,131.8,131.66,131.7,21815.0,120.1915,120.2189,120.0912,120.1276,21815.0
2016-08-04 11:50:00,131.7,131.71,131.49,131.49,20432.0,120.1276,120.1368,119.9361,119.9361,20432.0
2016-08-04 11:55:00,131.48,131.68,131.47,131.61,19569.0,119.927,120.1094,119.9179,120.0456,19569.0
2016-08-04 12:00:00,131.62,131.84,131.61,131.82,30524.0,120.0547,120.2553,120.0456,120.2371,30524.0
2016-08-04 12:05:00,131.82,131.86,131.76,131.79,21055.0,120.2371,120.2736,120.1824,120.2097,21055.0
2016-08-04 12:10:00,131.79,131.81,131.75,131.75,22148.0,120.2097,120.228,120.1733,120.1733,22148.0
2016-08-04 12:15:00,131.75,131.79,131.65,131.66,13640.0,120.1733,120.2097,120.082,120.0912,13640.0
2016-08-04 12:20:00,131.67,131.75,131.66,131.75,9673.0,120.1003,120.1733,120.0912,120.1733,9673.0
2016-08-04 12:25:00,131.74,131.79,131.64,131.66,11745.0,120.1641,120.2097,120.0729,120.0912,11745.0
2016-08-04 12:30:00,131.66,131.68,131.6,131.64,9481.0,120.0912,120.1094,120.0364,120.0729,9481.0
2016-08-04 12:35:00,131.62,131.67,131.61,131.61,11398.0,120.0547,120.1003,120.0456,120.0456,11398.0
2016-08-04 12:40:00,131.63,131.65,131.59,131.64,10117.0,120.0638,120.082,120.0273,120.0729,10117.0
2016-08-04 12:45:00,131.62,131.68,131.61,131.64,12546.0,120.0547,120.1094,120.0456,120.0729,12546.0
2016-08-04 12:50:00,131.64,131.65,131.48,131.5,15926.0,120.0729,120.082,119.927,119.9452,15926.0
2016-08-04 12:55:00,131.5,131.51,131.27,131.3,25972.0,119.9452,119.9543,119.7354,119.7628,25972.0
2016-08-04 13:00:00,131.3,131.41,131.28,131.4,11834.0,119.7628,119.8631,119.7445,119.854,11834.0
2016-08-04 13:05:00,131.4,131.44,131.3,131.42,16706.0,119.854,119.8905,119.7628,119.8722,16706.0
2016-08-04 13:10:00,131.42,131.43,131.36,131.37,17572.0,119.8722,119.8814,119.8175,119.8266,17572.0
2016-08-04 13:15:00,131.36,131.37,131.27,131.3,11332.0,119.8175,119.8266,119.7354,119.7628,11332.0
2016-08-04 13:20:00,131.3,131.37,131.27,131.27,18134.0,119.7628,119.8266,119.7354,119.7354,18134.0
2016-08-04 13:25:00,131.28,131.29,131.21,131.27,12673.0,119.7445,119.7537,119.6807,119.7354,12673.0
2016-08-04 13:30:00,131.27,131.31,131.23,131.28,12396.0,119.7354,119.7719,119.6989,119.7445,12396.0
2016-08-04 13:35:00,131.27,131.28,131.22,131.26,11028.0,119.7354,119.7445,119.6898,119.7263,11028.0
2016-08-04 13:40:00,131.26,131.28,131.21,131.27,14163.0,119.7263,119.7445,119.6807,119.7354,14163.0
2016-08-04 13:45:00,131.27,131.4,131.26,131.37,15739.0,119.7354,119.854,119.7263,119.8266,15739.0
2016-08-04 13:50:00,131.37,131.37,131.3,131.33,18720.0,119.8266,119.8266,119.7628,119.7902,18720.0
2016-08-04 13:55:00,131.33,131.37,131.32,131.36,12732.0,119.7902,119.8266,119.781,119.8175,12732.0
2016-08-04 14:00:00,131.35,131.4,131.29,131.29,27778.0,119.8084,119.854,119.7537,119.7537,27778.0
2016-08-04 14:05:00,131.29,131.35,131.28,131.29,13709.0,119.7537,119.8084,119.7445,119.7537,13709.0
2016-08-04 14:10:00,131.29,131.32,131.13,131.15,25744.0,119.7537,119.781,119.6077,119.626,25744.0
2016-08-04 14:15:00,131.15,131.17,131.05,131.07,21947.0,119.626,119.6442,119.5348,119.553,21947.0
2016-08-04 14:20:00,131.06,131.12,131.03,131.08,22053.0,119.5439,119.5986,119.5165,119.5621,22053.0
2016-08-04 14:25:00,131.09,131.13,131.05,131.12,15749.0,119.5712,119.6077,119.5348,119.5986,15749.0
2016-08-04 14:30:00,131.14,131.14,131.05,131.08,16651.0,119.6169,119.6169,119.5348,119.5621,16651.0
2016-08-04 14:35:00,131.07,131.08,131.02,131.02,17315.0,119.553,119.5621,119.5074,119.5074,17315.0
2016-08-04 14:40:00,131.01,131.1,130.95,131.05,40225.0,119.4983,119.5804,119.4435,119.5348,40225.0
2016-08-04 14:45:00,131.04,131.12,131.02,131.12,20200.0,119.5256,119.5986,119.5074,119.5986,20200.0
2016-08-04 14:50:00,131.1,131.11,131.05,131.08,40946.0,119.5804,119.5895,119.5348,119.5621,40946.0
2016-08-04 14:55:00,131.09,131.22,131.09,131.18,21764.0,119.5712,119.6898,119.5712,119.6533,21764.0
2016-08-04 15:00:00,131.18,131.25,131.17,131.18,40613.0,119.6533,119.7172,119.6442,119.6533,40613.0
2016-08-04 15:05:00,131.19,131.24,131.18,131.2,23791.0,119.6625,119.7081,119.6533,119.6716,23791.0
2016-08-04 15:10:00,131.2,131.22,131.11,131.17,30364.0,119.6716,119.6898,119.5895,119.6442,30364.0
2016-08-04 15:15:00,131.15,131.16,131.13,131.14,43820.0,119.626,119.6351,119.6077,119.6169,43820.0
2016-08-04 15:20:00,131.15,131.15,131.02,131.03,32839.0,119.626,119.626,119.5074,119.5165,32839.0
2016-08-04 15:25:00,131.03,131.05,130.98,131.04,32904.0,119.5165,119.5348,119.4709,119.5256,32904.0
2016-08-04 15:30:00,131.05,131.1,131.0,131.05,47784.0,119.5348,119.5804,119.4892,119.5348,47784.0
2016-08-04 15:35:00,131.05,131.2,131.03,131.2,127286.0,119.5348,119.6716,119.5165,119.6716,127286.0
2016-08-04 15:40:00,131.2,131.27,131.15,131.24,79114.0,119.6716,119.7354,119.626,119.7081,79114.0
2016-08-04 15:45:00,131.24,131.27,131.21,131.24,61877.0,119.7081,119.7354,119.6807,119.7081,61877.0
2016-08-04 15:50:00,131.23,131.26,131.19,131.24,48882.0,119.6989,119.7263,119.6625,119.7081,48882.0
2016-08-04 15:55:00,131.25,131.29,131.2,131.23,124107.0,119.7172,119.7537,119.6716,119.6989,124107.0
2016-08-05 09:30:00,132.21,132.21,131.08,131.12,93002.0,120.5928,120.5928,119.5621,119.5986,93002.0
2016-08-05 09:35:00,131.13,131.7,131.13,131.6,55857.0,119.6077,120.1276,119.6077,120.0364,55857.0
2016-08-05 09:40:00,131.6,131.62,131.2,131.29,93099.0,120.0364,120.0547,119.6716,119.7537,93099.0
2016-08-05 09:45:00,131.31,131.55,131.01,131.02,78942.0,119.7719,119.9908,119.4983,119.5074,78942.0
2016-08-05 09:50:00,131.07,131.41,131.04,131.4,39379.0,119.553,119.8631,119.5256,119.854,39379.0
2016-08-05 09:55:00,131.42,131.64,131.35,131.37,61597.0,119.8722,120.0729,119.8084,119.8266,61597.0
2016-08-05 10:00:00,131.31,131.64,131.31,131.58,56207.0,119.7719,120.0729,119.7719,120.0182,56207.0
2016-08-05 10:05:00,131.6,131.85,131.58,131.64,56987.0,120.0364,120.2645,120.0182,120.0729,56987.0
2016-08-05 10:10:00,131.65,131.71,131.47,131.47,34692.0,120.082,120.1368,119.9179,119.9179,34692.0
2016-08-05 10:15:00,131.47,131.7,131.47,131.65,48931.0,119.9179,120.1276,119.9179,120.082,48931.0
2016-08-05 10:20:00,131.65,131.76,131.64,131.66,25074.0,120.082,120.1824,120.0729,120.0912,25074.0
2016-08-05 10:25:00,131.66,131.71,131.63,131.68,17199.0,120.0912,120.1368,120.0638,120.1094,17199.0
2016-08-05 10:30:00,131.68,131.82,131.67,131.81,33965.0,120.1094,120.2371,120.1003,120.228,33965.0
2016-08-05 10:35:00,131.82,132.12,131.82,132.01,58594.0,120.2371,120.5107,120.2371,120.4104,58594.0
2016-08-05 10:40:00,132.03,132.16,131.92,132.16,49607.0,120.4286,120.5472,120.3283,120.5472,49607.0
2016-08-05 10:45:00,132.15,132.28,132.04,132.04,29910.0,120.5381,120.6567,120.4378,120.4378,29910.0
2016-08-05 10:50:00,132.06,132.25,132.04,132.13,43484.0,120.456,120.6293,120.4378,120.5199,43484.0
2016-08-05 10:55:00,132.13,132.25,132.08,132.23,37684.0,120.5199,120.6293,120.4743,120.6111,37684.0
2016-08-05 11:00:00,132.23,132.44,132.2,132.24,39241.0,120.6111,120.8026,120.5837,120.6202,39241.0
2016-08-05 11:05:00,132.22,132.23,132.01,132.01,27624.0,120.602,120.6111,120.4104,120.4104,27624.0
2016-08-05 11:10:00,132.01,132.09,131.91,132.07,35742.0,120.4104,120.4834,120.3192,120.4651,35742.0
2016-08-05 11:15:00,132.08,132.1,131.95,131.98,21252.0,120.4743,120.4925,120.3557,120.383,21252.0
2016-08-05 11:20:00,131.98,131.99,131.82,131.84,15130.0,120.383,120.3922,120.2371,120.2553,15130.0
2016-08-05 11:25:00,131.82,131.88,131.78,131.81,44407.0,120.2371,120.2918,120.2006,120.228,44407.0
2016-08-05 11:30:00,131.83,132.01,131.82,131.98,35013.0,120.2462,120.4104,120.2371,120.383,35013.0
2016-08-05 11:35:00,131.98,131.99,131.83,131.83,38823.0,120.383,120.3922,120.2462,120.2462,38823.0
2016-08-05 11:40:00,131.82,131.87,131.76,131.85,34366.0,120.2371,120.2827,120.1824,120.2645,34366.0
2016-08-05 11:45:00,131.86,131.97,131.84,131.89,15548.0,120.2736,120.3739,120.2553,120.3009,15548.0
2016-08-05 11:50:00,131.88,131.95,131.87,131.93,9428.0,120.2918,120.3557,120.2827,120.3374,9428.0
2016-08-05 11:55:00,131.93,132.03,131.86,131.88,20166.0,120.3374,120.4286,120.2736,120.2918,20166.0
2016-08-05 12:00:00,131.89,131.95,131.85,131.91,9329.0,120.3009,120.3557,120.2645,120.3192,9329.0
2016-08-05 12:05:00,131.9,132.01,131.88,131.96,17391.0,120.3101,120.4104,120.2918,120.3648,17391.0
2016-08-05 12:10:00,131.95,131.99,131.92,131.93,12946.0,120.3557,120.3922,120.3283,120.3374,12946.0
2016-08-05 12:15:00,131.92,131.92,131.87,131.9,13777.0,120.3283,120.3283,120.2827,120.3101,13777.0
2016-08-05 12:20:00,131.9,131.93,131.86,131.93,13291.0,120.3101,120.3374,120.2736,120.3374,13291.0
2016-08-05 12:25:00,131.91,131.91,131.8,131.82,20839.0,120.3192,120.3192,120.2189,120.2371,20839.0
2016-08-05 12:30:00,131.81,131.84,131.78,131.81,17108.0,120.228,120.2553,120.2006,120.228,17108.0
2016-08-05 12:35:00,131.81,131.84,131.8,131.8,18575.0,120.228,120.2553,120.2189,120.2189,18575.0
2016-08-05 12:40:00,131.79,131.85,131.78,131.85,8573.0,120.2097,120.2645,120.2006,120.2645,8573.0
2016-08-05 12:45:00,131.84,131.84,131.77,131.78,12586.0,120.2553,120.2553,120.1915,120.2006,12586.0
2016-08-05 12:50:00,131.79,131.81,131.75,131.79,15060.0,120.2097,120.228,120.1733,120.2097,15060.0
2016-08-05 12:55:00,131.79,131.79,131.74,131.76,12175.0,120.2097,120.2097,120.1641,120.1824,12175.0
2016-08-05 13:00:00,131.76,131.83,131.75,131.82,10797.0,120.1824,120.2462,120.1733,120.2371,10797.0
2016-08-05 13:05:00,131.82,131.86,131.79,131.8,9630.0,120.2371,120.2736,120.2097,120.2189,9630.0
2016-08-05 13:10:00,131.79,131.8,131.75,131.8,13512.0,120.2097,120.2189,120.1733,120.2189,13512.0
2016-08-05 13:15:00,131.81,131.86,131.77,131.78,20242.0,120.228,120.2736,120.1915,120.2006,20242.0
2016-08-05 13:20:00,131.78,131.78,131.73,131.75,26889.0,120.2006,120.2006,120.155,120.1733,26889.0
2016-08-05 13:25:00,131.75,131.75,131.67,131.72,7179.0,120.1733,120.1733,120.1003,120.1459,7179.0
2016-08-05 13:30:00,131.71,131.75,131.68,131.7,11615.0,120.1368,120.1733,120.1094,120.1276,11615.0
2016-08-05 13:35:00,131.7,131.74,131.69,131.73,8899.0,120.1276,120.1641,120.1185,120.155,8899.0
2016-08-05 13:40:00,131.72,131.8,131.72,131.79,14830.0,120.1459,120.2189,120.1459,120.2097,14830.0
2016-08-05 13:45:00,131.78,131.82,131.78,131.81,9244.0,120.2006,120.2371,120.2006,120.228,9244.0
2016-08-05 13:50:00,131.81,131.84,131.8,131.8,11150.0,120.228,120.2553,120.2189,120.2189,11150.0
2016-08-05 13:55:00,131.8,131.9,131.75,131.89,17851.0,120.2189,120.3101,120.1733,120.3009,17851.0
2016-08-05 14:00:00,131.9,131.92,131.86,131.92,28026.0,120.3101,120.3283,120.2736,120.3283,28026.0
2016-08-05 14:05:00,131.91,131.91,131.86,131.87,12862.0,120.3192,120.3192,120.2736,120.2827,12862.0
2016-08-05 14:10:00,131.87,131.87,131.75,131.76,20749.0,120.2827,120.2827,120.1733,120.1824,20749.0
2016-08-05 14:15:00,131.76,131.81,131.76,131.77,11173.0,120.1824,120.228,120.1824,120.1915,11173.0
2016-08-05 14:20:00,131.77,131.79,131.75,131.78,19170.0,120.1915,120.2097,120.1733,120.2006,19170.0
2016-08-05 14:25:00,131.77,131.78,131.69,131.7,26414.0,120.1915,120.2006,120.1185,120.1276,26414.0
2016-08-05 14:30:00,131.69,131.81,131.69,131.78,15250.0,120.1185,120.228,120.1185,120.2006,15250.0
2016-08-05 14:35:00,131.79,131.79,131.71,131.72,13489.0,120.2097,120.2097,120.1368,120.1459,13489.0
2016-08-05 14:40:00,131.72,131.73,131.7,131.72,20223.0,120.1459,120.155,120.1276,120.1459,20223.0
2016-08-05 14:45:00,131.72,131.72,131.63,131.69,43425.0,120.1459,120.1459,120.0638,120.1185,43425.0
2016-08-05 14:50:00,131.69,131.7,131.65,131.69,17978.0,120.1185,120.1276,120.082,120.1185,17978.0
2016-08-05 14:55:00,131.69,131.73,131.65,131.65,27215.0,120.1185,120.155,120.082,120.082,27215.0
2016-08-05 15:00:00,131.66,131.72,131.65,131.72,26509.0,120.0912,120.1459,120.082,120.1459,26509.0
2016-08-05 15:05:00,131.72,131.82,131.72,131.78,29660.0,120.1459,120.2371,120.1459,120.2006,29660.0
2016-08-05 15:10:00,131.77,131.81,131.75,131.75,25408.0,120.1915,120.228,120.1733,120.1733,25408.0
2016-08-05 15:15:00,131.75,131.78,131.7,131.71,30894.0,120.1733,120.2006,120.1276,120.1368,30894.0
2016-08-05 15:20:00,131.7,131.72,131.67,131.7,32415.0,120.1276,120.1459,120.1003,120.1276,32415.0
2016-08-05 15:25:00,131.69,131.76,131.69,131.75,20395.0,120.1185,120.1824,120.1185,120.1733,20395.0
2016-08-05 15:30:00,131.75,131.75,131.68,131.71,46035.0,120.1733,120.1733,120.1094,120.1368,46035.0
2016-08-05 15:35:00,131.71,131.73,131.69,131.73,48064.0,120.1368,120.155,120.1185,120.155,48064.0
2016-08-05 15:40:00,131.74,131.76,131.7,131.7,50572.0,120.1641,120.1824,120.1276,120.1276,50572.0
2016-08-05 15:45:00,131.71,131.76,131.68,131.7,103541.0,120.1368,120.1824,120.1094,120.1276,103541.0
2016-08-05 15:50:00,131.7,131.71,131.67,131.69,69554.0,120.1276,120.1368,120.1003,120.1185,69554.0
2016-08-05 15:55:00,131.69,131.7,131.66,131.69,125636.0,120.1185,120.1276,120.0912,120.1185,125636.0
2016-08-08 09:30:00,132.14,132.33,131.75,132.3,59184.0,120.529,120.7023,120.1733,120.6749,59184.0
2016-08-08 09:35:00,132.25,132.95,132.25,132.93,63180.0,120.6293,121.2678,120.6293,121.2496,63180.0
2016-08-08 09:40:00,132.88,132.91,132.57,132.67,61800.0,121.204,121.2313,120.9212,121.0124,61800.0
2016-08-08 09:45:00,132.69,132.72,132.4,132.51,30218.0,121.0307,121.058,120.7661,120.8665,30218.0
2016-08-08 09:50:00,132.53,132.57,132.02,132.26,28755.0,120.8847,120.9212,120.4195,120.6384,28755.0
2016-08-08 09:55:00,132.29,132.43,132.27,132.37,21168.0,120.6658,120.7935,120.6476,120.7388,21168.0
2016-08-08 10:00:00,132.37,132.46,132.3,132.32,30600.0,120.7388,120.8209,120.6749,120.6932,30600.0
2016-08-08 10:05:00,132.32,132.37,132.16,132.31,37242.0,120.6932,120.7388,120.5472,120.684,37242.0
2016-08-08 10:10:00,132.3,132.55,132.3,132.47,23332.0,120.6749,120.903,120.6749,120.83,23332.0
2016-08-08 10:15:00,132.47,132.55,132.34,132.36,33427.0,120.83,120.903,120.7114,120.7297,33427.0
2016-08-08 10:20:00,132.33,132.34,132.18,132.19,15795.0,120.7023,120.7114,120.5655,120.5746,15795.0
2016-08-08 10:25:00,132.18,132.24,132.12,132.15,19030.0,120.5655,120.6202,120.5107,120.5381,19030.0
2016-08-08 10:30:00,132.13,132.29,132.04,132.27,34530.0,120.5199,120.6658,120.4378,120.6476,34530.0
2016-08-08 10:35:00,132.28,132.3,132.11,132.15,20161.0,120.6567,120.6749,120.5016,120.5381,20161.0
2016-08-08 10:40:00,132.14,132.21,132.1,132.2,13605.0,120.529,120.5928,120.4925,120.5837,13605.0
2016-08-08 10:45:00,132.2,132.24,132.04,132.08,36734.0,120.5837,120.6202,120.4378,120.4743,36734.0
2016-08-08 10:50:00,132.11,132.13,132.0,132.07,13748.0,120.5016,120.5199,120.4013,120.4651,13748.0
2016-08-08 10:55:00,132.07,132.07,131.89,131.97,34509.0,120.4651,120.4651,120.3009,120.3739,34509.0
2016-08-08 11:00:00,131.97,132.01,131.95,131.96,14280.0,120.3739,120.4104,120.3557,120.3648,14280.0
2016-08-08 11:05:00,131.96,132.14,131.94,132.11,24591.0,120.3648,120.529,120.3466,120.5016,24591.0
2016-08-08 11:10:00,132.11,132.13,131.84,131.86,24663.0,120.5016,120.5199,120.2553,120.2736,24663.0
2016-08-08 11:15:00,131.83,131.9,131.81,131.82,27337.0,120.2462,120.3101,120.228,120.2371,27337.0
2016-08-08 11:20:00,131.83,131.9,131.77,131.77,25931.0,120.2462,120.3101,120.1915,120.1915,25931.0
2016-08-08 11:25:00,131.76,131.98,131.76,131.92,15467.0,120.1824,120.383,120.1824,120.3283,15467.0
2016-08-08 11:30:00,131.92,131.92,131.8,131.85,13683.0,120.3283,120.3283,120.2189,120.2645,13683.0
2016-08-08 11:35:00,131.84,131.91,131.84,131.91,12651.0,120.2553,120.3192,120.2553,120.3192,12651.0
2016-08-08 11:40:00,131.92,131.93,131.88,131.89,17613.0,120.3283,120.3374,120.2918,120.3009,17613.0
2016-08-08 11:45:00,131.89,131.9,131.85,131.85,13070.0,120.3009,120.3101,120.2645,120.2645,13070.0
2016-08-08 11:50:00,131.87,131.95,131.87,131.92,10980.0,120.2827,120.3557,120.2827,120.3283,10980.0
2016-08-08 11:55:00,131.92,131.95,131.84,131.95,12357.0,120.3283,120.3557,120.2553,120.3557,12357.0
2016-08-08 12:00:00,131.94,131.98,131.91,131.93,6944.0,120.3466,120.383,120.3192,120.3374,6944.0
2016-08-08 12:05:00,131.93,132.02,131.93,131.97,12202.0,120.3374,120.4195,120.3374,120.3739,12202.0
2016-08-08 12:10:00,131.96,132.01,131.94,132.0,30640.0,120.3648,120.4104,120.3466,120.4013,30640.0
2016-08-08 12:15:00,131.98,132.05,131.97,132.0,15396.0,120.383,120.4469,120.3739,120.4013,15396.0
2016-08-08 12:20:00,132.03,132.15,132.01,132.09,10575.0,120.4286,120.5381,120.4104,120.4834,10575.0
2016-08-08 12:25:00,132.09,132.13,132.01,132.05,8495.0,120.4834,120.5199,120.4104,120.4469,8495.0
2016-08-08 12:30:00,132.03,132.11,132.02,132.1,11428.0,120.4286,120.5016,120.4195,120.4925,11428.0
2016-08-08 12:35:00,132.1,132.14,132.09,132.11,6588.0,120.4925,120.529,120.4834,120.5016,6588.0
2016-08-08 12:40:00,132.09,132.1,131.85,131.88,20357.0,120.4834,120.4925,120.2645,120.2918,20357.0
2016-08-08 12:45:00,131.89,131.96,131.87,131.92,6480.0,120.3009,120.3648,120.2827,120.3283,6480.0
2016-08-08 12:50:00,131.94,131.95,131.77,131.82,35328.0,120.3466,120.3557,120.1915,120.2371,35328.0
2016-08-08 12:55:00,131.82,131.85,131.79,131.82,31736.0,120.2371,120.2645,120.2097,120.2371,31736.0
2016-08-08 13:00:00,131.83,131.93,131.83,131.93,15658.0,120.2462,120.3374,120.2462,120.3374,15658.0
2016-08-08 13:05:00,131.94,131.97,131.9,131.93,7176.0,120.3466,120.3739,120.3101,120.3374,7176.0
2016-08-08 13:10:00,131.93,131.96,131.91,131.96,8133.0,120.3374,120.3648,120.3192,120.3648,8133.0
2016-08-08 13:15:00,131.96,132.0,131.86,131.9,14248.0,120.3648,120.4013,120.2736,120.3101,14248.0
2016-08-08 13:20:00,131.91,132.0,131.9,132.0,15280.0,120.3192,120.4013,120.3101,120.4013,15280.0
2016-08-08 13:25:00,132.0,132.01,131.96,131.97,8069.0,120.4013,120.4104,120.3648,120.3739,8069.0
2016-08-08 13:30:00,131.97,132.0,131.96,131.97,9551.0,120.3739,120.4013,120.3648,120.3739,9551.0
2016-08-08 13:35:00,131.96,131.96,131.92,131.92,11497.0,120.3648,120.3648,120.3283,120.3283,11497.0
2016-08-08 13:40:00,131.93,131.93,131.86,131.88,26550.0,120.3374,120.3374,120.2736,120.2918,26550.0
2016-08-08 13:45:00,131.88,131.9,131.81,131.83,34194.0,120.2918,120.3101,120.228,120.2462,34194.0
2016-08-08 13:50:00,131.85,131.88,131.81,131.84,24108.0,120.2645,120.2918,120.228,120.2553,24108.0
2016-08-08 13:55:00,131.83,131.97,131.83,131.96,44136.0,120.2462,120.3739,120.2462,120.3648,44136.0
2016-08-08 14:00:00,131.95,132.0,131.9,131.94,15472.0,120.3557,120.4013,120.3101,120.3466,15472.0
2016-08-08 14:05:00,131.95,132.09,131.89,132.03,27360.0,120.3557,120.4834,120.3009,120.4286,27360.0
2016-08-08 14:10:00,132.03,132.05,132.0,132.01,8901.0,120.4286,120.4469,120.4013,120.4104,8901.0
2016-08-08 14:15:00,132.02,132.07,131.93,131.97,21455.0,120.4195,120.4651,120.3374,120.3739,21455.0
2016-08-08 14:20:00,131.97,131.98,131.89,131.97,17149.0,120.3739,120.383,120.3009,120.3739,17149.0
2016-08-08 14:25:00,131.95,131.99,131.91,131.95,13293.0,120.3557,120.3922,120.3192,120.3557,13293.0
2016-08-08 14:30:00,131.95,131.97,131.93,131.95,14872.0,120.3557,120.3739,120.3374,120.3557,14872.0
2016-08-08 14:35:00,131.97,132.01,131.96,131.99,10433.0,120.3739,120.4104,120.3648,120.3922,10433.0
2016-08-08 14:40:00,131.99,132.06,131.98,132.06,13175.0,120.3922,120.456,120.383,120.456,13175.0
2016-08-08 14:45:00,132.04,132.1,132.03,132.06,26085.0,120.4378,120.4925,120.4286,120.456,26085.0
2016-08-08 14:50:00,132.05,132.06,131.99,132.01,9787.0,120.4469,120.456,120.3922,120.4104,9787.0
2016-08-08 14:55:00,132.0,132.02,131.97,131.97,14589.0,120.4013,120.4195,120.3739,120.3739,14589.0
2016-08-08 15:00:00,131.98,132.01,131.94,131.99,28198.0,120.383,120.4104,120.3466,120.3922,28198.0
2016-08-08 15:05:00,131.99,132.02,131.94,132.02,14204.0,120.3922,120.4195,120.3466,120.4195,14204.0
2016-08-08 15:10:00,132.02,132.08,131.99,132.06,48224.0,120.4195,120.4743,120.3922,120.456,48224.0
2016-08-08 15:15:00,132.07,132.09,132.0,132.02,45963.0,120.4651,120.4834,120.4013,120.4195,45963.0
2016-08-08 15:20:00,132.01,132.03,131.94,131.95,18472.0,120.4104,120.4286,120.3466,120.3557,18472.0
2016-08-08 15:25:00,131.96,132.01,131.95,132.0,25271.0,120.3648,120.4104,120.3557,120.4013,25271.0
2016-08-08 15:30:00,132.0,132.06,132.0,132.02,35070.0,120.4013,120.456,120.4013,120.4195,35070.0
2016-08-08 15:35:00,132.03,132.08,132.02,132.02,23000.0,120.4286,120.4743,120.4195,120.4195,23000.0
2016-08-08 15:40:00,132.02,132.09,132.02,132.09,27995.0,120.4195,120.4834,120.4195,120.4834,27995.0
2016-08-08 15:45:00,132.1,132.16,132.06,132.13,42263.0,120.4925,120.5472,120.456,120.5199,42263.0
2016-08-08 15:50:00,132.13,132.15,132.08,132.13,34233.0,120.5199,120.5381,120.4743,120.5199,34233.0
2016-08-08 15:55:00,132.13,132.2,132.11,132.19,74054.0,120.5199,120.5837,120.5016,120.5746,74054.0
2016-08-09 09:30:00,132.73,132.73,132.31,132.68,65261.0,121.0671,121.0671,120.684,121.0215,65261.0
2016-08-09 09:35:00,132.69,132.99,132.62,132.68,53130.0,121.0307,121.3043,120.9668,121.0215,53130.0
2016-08-09 09:40:00,132.68,132.8,132.64,132.68,24975.0,121.0215,121.131,120.985,121.0215,24975.0
2016-08-09 09:45:00,132.69,132.75,132.42,132.6,27677.0,121.0307,121.0854,120.7844,120.9486,27677.0
2016-08-09 09:50:00,132.6,132.72,132.56,132.61,29546.0,120.9486,121.058,120.9121,120.9577,29546.0
2016-08-09 09:55:00,132.64,132.85,132.5,132.56,96064.0,120.985,121.1766,120.8573,120.9121,96064.0
2016-08-09 10:00:00,132.55,132.68,132.45,132.66,23973.0,120.903,121.0215,120.8117,121.0033,23973.0
2016-08-09 10:05:00,132.66,132.75,132.58,132.75,25136.0,121.0033,121.0854,120.9303,121.0854,25136.0
2016-08-09 10:10:00,132.76,132.9,132.75,132.8,33196.0,121.0945,121.2222,121.0854,121.131,33196.0
2016-08-09 10:15:00,132.82,132.89,132.78,132.84,28533.0,121.1492,121.2131,121.1127,121.1675,28533.0
2016-08-09 10:20:00,132.84,132.84,132.73,132.78,28803.0,121.1675,121.1675,121.0671,121.1127,28803.0
2016-08-09 10:25:00,132.78,132.84,132.74,132.78,35275.0,121.1127,121.1675,121.0763,121.1127,35275.0
2016-08-09 10:30:00,132.77,132.78,132.68,132.71,43686.0,121.1036,121.1127,121.0215,121.0489,43686.0
2016-08-09 10:35:00,132.71,132.72,132.52,132.55,55449.0,121.0489,121.058,120.8756,120.903,55449.0
2016-08-09 10:40:00,132.58,132.81,132.55,132.78,27241.0,120.9303,121.1401,120.903,121.1127,27241.0
2016-08-09 10:45:00,132.78,132.84,132.76,132.83,27008.0,121.1127,121.1675,121.0945,121.1584,27008.0
2016-08-09 10:50:00,132.83,132.84,132.78,132.78,19757.0,121.1584,121.1675,121.1127,121.1127,19757.0
2016-08-09 10:55:00,132.78,132.91,132.78,132.87,34539.0,121.1127,121.2313,121.1127,121.1948,34539.0
2016-08-09 11:00:00,132.89,132.94,132.88,132.91,22227.0,121.2131,121.2587,121.204,121.2313,22227.0
2016-08-09 11:05:00,132.91,132.92,132.83,132.87,47724.0,121.2313,121.2404,121.1584,121.1948,47724.0
2016-08-09 11:10:00,132.86,132.9,132.79,132.8,16985.0,121.1857,121.2222,121.1219,121.131,16985.0
2016-08-09 11:15:00,132.8,132.84,132.76,132.8,25825.0,121.131,121.1675,121.0945,121.131,25825.0
2016-08-09 11:20:00,132.8,132.85,132.73,132.78,15716.0,121.131,121.1766,121.0671,121.1127,15716.0
2016-08-09 11:25:00,132.79,132.79,132.72,132.75,27126.0,121.1219,121.1219,121.058,121.0854,27126.0
2016-08-09 11:30:00,132.76,132.81,132.76,132.8,25103.0,121.0945,121.1401,121.0945,121.131,25103.0
2016-08-09 11:35:00,132.79,132.81,132.77,132.78,19545.0,121.1219,121.1401,121.1036,121.1127,19545.0
2016-08-09 11:40:00,132.78,132.78,132.68,132.69,15044.0,121.1127,121.1127,121.0215,121.0307,15044.0
2016-08-09 11:45:00,132.69,132.73,132.68,132.71,14787.0,121.0307,121.0671,121.0215,121.0489,14787.0
2016-08-09 11:50:00,132.71,132.77,132.67,132.76,13158.0,121.0489,121.1036,121.0124,121.0945,13158.0
2016-08-09 11:55:00,132.75,132.78,132.73,132.74,10116.0,121.0854,121.1127,121.0671,121.0763,10116.0
2016-08-09 12:00:00,132.74,132.76,132.7,132.72,20851.0,121.0763,121.0945,121.0398,121.058,20851.0
2016-08-09 12:05:00,132.72,132.78,132.7,132.75,13799.0,121.058,121.1127,121.0398,121.0854,13799.0
2016-08-09 12:10:00,132.74,132.77,132.72,132.74,11922.0,121.0763,121.1036,121.058,121.0763,11922.0
2016-08-09 12:15:00,132.74,132.75,132.62,132.62,16135.0,121.0763,121.0854,120.9668,120.9668,16135.0
2016-08-09 12:20:00,132.63,132.63,132.46,132.51,26038.0,120.9759,120.9759,120.8209,120.8665,26038.0
2016-08-09 12:25:00,132.5,132.51,132.47,132.47,25064.0,120.8573,120.8665,120.83,120.83,25064.0
2016-08-09 12:30:00,132.47,132.5,132.33,132.37,21693.0,120.83,120.8573,120.7023,120.7388,21693.0
2016-08-09 12:35:00,132.38,132.38,132.31,132.33,13739.0,120.7479,120.7479,120.684,120.7023,13739.0
2016-08-09 12:40:00,132.33,132.34,132.23,132.27,15671.0,120.7023,120.7114,120.6111,120.6476,15671.0
2016-08-09 12:45:00,132.27,132.32,132.27,132.3,13901.0,120.6476,120.6932,120.6476,120.6749,13901.0
2016-08-09 12:50:00,132.29,132.32,132.28,132.32,11371.0,120.6658,120.6932,120.6567,120.6932,11371.0
2016-08-09 12:55:00,132.3,132.31,132.25,132.25,11922.0,120.6749,120.684,120.6293,120.6293,11922.0
2016-08-09 13:00:00,132.26,132.32,132.25,132.28,8596.0,120.6384,120.6932,120.6293,120.6567,8596.0
2016-08-09 13:05:00,132.29,132.3,132.25,132.26,12615.0,120.6658,120.6749,120.6293,120.6384,12615.0
2016-08-09 13:10:00,132.26,132.3,132.26,132.29,8129.0,120.6384,120.6749,120.6384,120.6658,8129.0
2016-08-09 13:15:00,132.29,132.3,132.27,132.28,11038.0,120.6658,120.6749,120.6476,120.6567,11038.0
2016-08-09 13:20:00,132.29,132.31,132.28,132.3,12226.0,120.6658,120.684,120.6567,120.6749,12226.0
2016-08-09 13:25:00,132.3,132.32,132.26,132.31,101793.0,120.6749,120.6932,120.6384,120.684,101793.0
2016-08-09 13:30:00,132.32,132.41,132.29,132.37,14847.0,120.6932,120.7753,120.6658,120.7388,14847.0
2016-08-09 13:35:00,132.36,132.39,132.27,132.3,21846.0,120.7297,120.757,120.6476,120.6749,21846.0
2016-08-09 13:40:00,132.31,132.35,132.25,132.31,20266.0,120.684,120.7205,120.6293,120.684,20266.0
2016-08-09 13:45:00,132.31,132.37,132.3,132.36,19229.0,120.684,120.7388,120.6749,120.7297,19229.0
2016-08-09 13:50:00,132.37,132.37,132.32,132.34,19175.0,120.7388,120.7388,120.6932,120.7114,19175.0
2016-08-09 13:55:00,132.34,132.37,132.32,132.37,29684.0,120.7114,120.7388,120.6932,120.7388,29684.0
2016-08-09 14:00:00,132.37,132.41,132.36,132.39,31140.0,120.7388,120.7753,120.7297,120.757,31140.0
2016-08-09 14:05:00,132.39,132.43,132.39,132.43,21715.0,120.757,120.7935,120.757,120.7935,21715.0
2016-08-09 14:10:00,132.43,132.43,132.36,132.41,20002.0,120.7935,120.7935,120.7297,120.7753,20002.0
2016-08-09 14:15:00,132.41,132.46,132.41,132.44,15901.0,120.7753,120.8209,120.7753,120.8026,15901.0
2016-08-09 14:20:00,132.44,132.47,132.43,132.46,16370.0,120.8026,120.83,120.7935,120.8209,16370.0
2016-08-09 14:25:00,132.46,132.48,132.43,132.45,30486.0,120.8209,120.8391,120.7935,120.8117,30486.0
2016-08-09 14:30:00,132.45,132.46,132.35,132.35,41107.0,120.8117,120.8209,120.7205,120.7205,41107.0
2016-08-09 14:35:00,132.37,132.41,132.34,132.37,27492.0,120.7388,120.7753,120.7114,120.7388,27492.0
2016-08-09 14:40:00,132.36,132.4,132.28,132.4,39933.0,120.7297,120.7661,120.6567,120.7661,39933.0
2016-08-09 14:45:00,132.4,132.42,132.35,132.4,21298.0,120.7661,120.7844,120.7205,120.7661,21298.0
2016-08-09 14:50:00,132.39,132.49,132.38,132.48,22362.0,120.757,120.8482,120.7479,120.8391,22362.0
2016-08-09 14:55:00,132.46,132.51,132.46,132.5,14183.0,120.8209,120.8665,120.8209,120.8573,14183.0
2016-08-09 15:00:00,132.49,132.52,132.46,132.5,25695.0,120.8482,120.8756,120.8209,120.8573,25695.0
2016-08-09 15:05:00,132.47,132.51,132.47,132.5,30291.0,120.83,120.8665,120.83,120.8573,30291.0
2016-08-09 15:10:00,132.5,132.51,132.46,132.47,31209.0,120.8573,120.8665,120.8209,120.83,31209.0
2016-08-09 15:15:00,132.47,132.49,132.42,132.45,23327.0,120.83,120.8482,120.7844,120.8117,23327.0
2016-08-09 15:20:00,132.45,132.5,132.44,132.5,22367.0,120.8117,120.8573,120.8026,120.8573,22367.0
2016-08-09 15:25:00,132.5,132.56,132.49,132.56,34543.0,120.8573,120.9121,120.8482,120.9121,34543.0
2016-08-09 15:30:00,132.56,132.57,132.5,132.56,28302.0,120.9121,120.9212,120.8573,120.9121,28302.0
2016-08-09 15:35:00,132.56,132.57,132.48,132.5,48059.0,120.9121,120.9212,120.8391,120.8573,48059.0
2016-08-09 15:40:00,132.49,132.59,132.47,132.52,54654.0,120.8482,120.9394,120.83,120.8756,54654.0
2016-08-09 15:45:00,132.51,132.58,132.5,132.57,59324.0,120.8665,120.9303,120.8573,120.9212,59324.0
2016-08-09 15:50:00,132.57,132.58,132.51,132.56,69364.0,120.9212,120.9303,120.8665,120.9121,69364.0
2016-08-09 15:55:00,132.55,132.68,132.54,132.66,169308.0,120.903,121.0215,120.8938,121.0033,169308.0
2016-08-10 09:30:00,132.1,132.6,131.96,132.27,146840.0,121.4854,121.9452,121.3566,121.6417,146840.0
2016-08-10 09:35:00,132.33,132.62,132.33,132.62,63812.0,121.6969,121.9636,121.6969,121.9636,63812.0
2016-08-10 09:40:00,132.59,132.61,132.16,132.5,83987.0,121.936,121.9544,121.5405,121.8532,83987.0
2016-08-10 09:45:00,132.49,132.62,132.36,132.58,66302.0,121.844,121.9636,121.7245,121.9268,66302.0
2016-08-10 09:50:00,132.55,132.68,132.43,132.66,60183.0,121.8992,122.0188,121.7888,122.0004,60183.0
2016-08-10 09:55:00,132.65,132.94,132.65,132.74,48025.0,121.9912,122.2579,121.9912,122.0739,48025.0
2016-08-10 10:00:00,132.74,132.84,132.65,132.8,46807.0,122.0739,122.1659,121.9912,122.1291,46807.0
2016-08-10 10:05:00,132.8,132.92,132.67,132.91,28098.0,122.1291,122.2395,122.0096,122.2303,28098.0
2016-08-10 10:10:00,132.91,133.14,132.81,133.09,61959.0,122.2303,122.4418,122.1383,122.3958,61959.0
2016-08-10 10:15:00,133.07,133.28,133.05,133.27,43892.0,122.3774,122.5705,122.359,122.5614,43892.0
2016-08-10 10:20:00,133.25,133.44,133.23,133.44,56104.0,122.543,122.7177,122.5246,122.7177,56104.0
2016-08-10 10:25:00,133.44,133.53,133.15,133.15,49057.0,122.7177,122.8005,122.451,122.451,49057.0
2016-08-10 10:30:00,133.1,133.19,132.96,133.03,49421.0,122.405,122.4878,122.2763,122.3406,49421.0
2016-08-10 10:35:00,133.03,133.1,132.98,133.05,31599.0,122.3406,122.405,122.2947,122.359,31599.0
2016-08-10 10:40:00,133.04,133.06,132.81,132.95,21770.0,122.3498,122.3682,122.1383,122.2671,21770.0
2016-08-10 10:45:00,132.94,133.1,132.89,133.0,18792.0,122.2579,122.405,122.2119,122.313,18792.0
2016-08-10 10:50:00,132.99,133.01,132.93,132.94,13506.0,122.3039,122.3222,122.2487,122.2579,13506.0
2016-08-10 10:55:00,132.93,132.93,132.71,132.75,16387.0,122.2487,122.2487,122.0464,122.0831,16387.0
2016-08-10 11:00:00,132.75,132.84,132.74,132.8,18572.0,122.0831,122.1659,122.0739,122.1291,18572.0
2016-08-10 11:05:00,132.77,132.77,132.59,132.6,26674.0,122.1015,122.1015,121.936,121.9452,26674.0
2016-08-10 11:10:00,132.6,132.63,132.33,132.33,24910.0,121.9452,121.9728,121.6969,121.6969,24910.0
2016-08-10 11:15:00,132.33,132.35,132.14,132.2,33830.0,121.6969,121.7153,121.5222,121.5773,33830.0
2016-08-10 11:20:00,132.2,132.27,132.12,132.23,26565.0,121.5773,121.6417,121.5038,121.6049,26565.0
2016-08-10 11:25:00,132.23,132.27,132.18,132.2,26224.0,121.6049,121.6417,121.5589,121.5773,26224.0
2016-08-10 11:30:00,132.19,132.23,132.15,132.23,13560.0,121.5681,121.6049,121.5313,121.6049,13560.0
2016-08-10 11:35:00,132.21,132.27,132.16,132.18,23974.0,121.5865,121.6417,121.5405,121.5589,23974.0
2016-08-10 11:40:00,132.17,132.23,132.15,132.17,9838.0,121.5497,121.6049,121.5313,121.5497,9838.0
2016-08-10 11:45:00,132.16,132.17,131.96,131.99,19187.0,121.5405,121.5497,121.3566,121.3842,19187.0
2016-08-10 11:50:00,132.02,132.28,132.02,132.19,23741.0,121.4118,121.6509,121.4118,121.5681,23741.0
2016-08-10 11:55:00,132.2,132.25,132.14,132.16,14550.0,121.5773,121.6233,121.5222,121.5405,14550.0
2016-08-10 12:00:00,132.15,132.21,132.13,132.16,18237.0,121.5313,121.5865,121.513,121.5405,18237.0
2016-08-10 12:05:00,132.15,132.28,132.15,132.25,18921.0,121.5313,121.6509,121.5313,121.6233,18921.0
2016-08-10 12:10:00,132.25,132.44,132.25,132.39,23108.0,121.6233,121.798,121.6233,121.7521,23108.0
2016-08-10 12:15:00,132.38,132.39,132.27,132.29,21346.0,121.7429,121.7521,121.6417,121.6601,21346.0
2016-08-10 12:20:00,132.31,132.32,132.2,132.26,13145.0,121.6785,121.6877,121.5773,121.6325,13145.0
2016-08-10 12:25:00,132.24,132.28,132.21,132.23,8590.0,121.6141,121.6509,121.5865,121.6049,8590.0
2016-08-10 12:30:00,132.21,132.23,132.17,132.21,9662.0,121.5865,121.6049,121.5497,121.5865,9662.0
2016-08-10 12:35:00,132.21,132.25,132.18,132.25,19150.0,121.5865,121.6233,121.5589,121.6233,19150.0
2016-08-10 12:40:00,132.25,132.33,132.25,132.27,21552.0,121.6233,121.6969,121.6233,121.6417,21552.0
2016-08-10 12:45:00,132.26,132.27,132.16,132.19,16189.0,121.6325,121.6417,121.5405,121.5681,16189.0
2016-08-10 12:50:00,132.19,132.2,132.14,132.17,14895.0,121.5681,121.5773,121.5222,121.5497,14895.0
2016-08-10 12:55:00,132.17,132.18,132.11,132.11,10486.0,121.5497,121.5589,121.4946,121.4946,10486.0
2016-08-10 13:00:00,132.13,132.15,132.05,132.07,15968.0,121.513,121.5313,121.4394,121.4578,15968.0
2016-08-10 13:05:00,132.06,132.06,132.02,132.03,11954.0,121.4486,121.4486,121.4118,121.421,11954.0
2016-08-10 13:10:00,132.03,132.03,131.94,132.0,19690.0,121.421,121.421,121.3382,121.3934,19690.0
2016-08-10 13:15:00,132.0,132.0,131.86,131.91,22163.0,121.3934,121.3934,121.2647,121.3106,22163.0
2016-08-10 13:20:00,131.9,131.93,131.89,131.91,11071.0,121.3014,121.329,121.2922,121.3106,11071.0
2016-08-10 13:25:00,131.91,131.97,131.9,131.95,8968.0,121.3106,121.3658,121.3014,121.3474,8968.0
2016-08-10 13:30:00,131.96,131.98,131.87,131.88,20596.0,121.3566,121.375,121.2738,121.283,20596.0
2016-08-10 13:35:00,131.87,132.02,131.87,132.01,25703.0,121.2738,121.4118,121.2738,121.4026,25703.0
2016-08-10 13:40:00,132.0,132.07,131.98,132.04,19742.0,121.3934,121.4578,121.375,121.4302,19742.0
2016-08-10 13:45:00,132.03,132.08,132.0,132.0,13170.0,121.421,121.467,121.3934,121.3934,13170.0
2016-08-10 13:50:00,132.01,132.03,131.96,131.97,18357.0,121.4026,121.421,121.3566,121.3658,18357.0
2016-08-10 13:55:00,131.97,132.01,131.9,131.91,16863.0,121.3658,121.4026,121.3014,121.3106,16863.0
2016-08-10 14:00:00,131.9,131.97,131.87,131.97,18365.0,121.3014,121.3658,121.2738,121.3658,18365.0
2016-08-10 14:05:00,131.97,132.05,131.93,131.93,25090.0,121.3658,121.4394,121.329,121.329,25090.0
2016-08-10 14:10:00,131.92,132.01,131.88,131.92,15155.0,121.3198,121.4026,121.283,121.3198,15155.0
2016-08-10 14:15:00,131.93,131.96,131.79,131.83,17842.0,121.329,121.3566,121.2003,121.2371,17842.0
2016-08-10 14:20:00,131.84,131.89,131.81,131.82,12901.0,121.2463,121.2922,121.2187,121.2279,12901.0
2016-08-10 14:25:00,131.83,131.88,131.73,131.82,18449.0,121.2371,121.283,121.1451,121.2279,18449.0
2016-08-10 14:30:00,131.83,131.87,131.71,131.77,16562.0,121.2371,121.2738,121.1267,121.1819,16562.0
2016-08-10 14:35:00,131.77,131.86,131.74,131.78,11448.0,121.1819,121.2647,121.1543,121.1911,11448.0
2016-08-10 14:40:00,131.77,131.87,131.77,131.85,9963.0,121.1819,121.2738,121.1819,121.2555,9963.0
2016-08-10 14:45:00,131.84,131.87,131.77,131.84,15607.0,121.2463,121.2738,121.1819,121.2463,15607.0
2016-08-10 14:50:00,131.85,131.9,131.82,131.84,15058.0,121.2555,121.3014,121.2279,121.2463,15058.0
2016-08-10 14:55:00,131.85,131.92,131.83,131.9,15106.0,121.2555,121.3198,121.2371,121.3014,15106.0
2016-08-10 15:00:00,131.9,131.91,131.81,131.83,14432.0,121.3014,121.3106,121.2187,121.2371,14432.0
2016-08-10 15:05:00,131.83,131.98,131.82,131.96,13870.0,121.2371,121.375,121.2279,121.3566,13870.0
2016-08-10 15:10:00,131.95,132.0,131.95,131.99,14709.0,121.3474,121.3934,121.3474,121.3842,14709.0
2016-08-10 15:15:00,132.0,132.11,131.98,132.09,26888.0,121.3934,121.4946,121.375,121.4762,26888.0
2016-08-10 15:20:00,132.08,132.23,132.06,132.19,22846.0,121.467,121.6049,121.4486,121.5681,22846.0
2016-08-10 15:25:00,132.19,132.27,132.17,132.2,17557.0,121.5681,121.6417,121.5497,121.5773,17557.0
2016-08-10 15:30:00,132.21,132.22,132.15,132.16,27696.0,121.5865,121.5957,121.5313,121.5405,27696.0
2016-08-10 15:35:00,132.17,132.19,132.11,132.15,30604.0,121.5497,121.5681,121.4946,121.5313,30604.0
2016-08-10 15:40:00,132.14,132.14,132.02,132.03,32807.0,121.5222,121.5222,121.4118,121.421,32807.0
2016-08-10 15:45:00,132.03,132.13,132.01,132.1,45038.0,121.421,121.513,121.4026,121.4854,45038.0
2016-08-10 15:50:00,132.09,132.16,132.02,132.13,58028.0,121.4762,121.5405,121.4118,121.513,58028.0
2016-08-10 15:55:00,132.12,132.32,132.12,132.32,83583.0,121.5038,121.6877,121.5038,121.6877,83583.0
2016-08-11 09:30:00,132.79,133.15,132.3,132.94,95944.0,122.1199,122.451,121.6693,122.2579,95944.0
2016-08-11 09:35:00,132.93,133.26,132.87,133.01,25926.0,122.2487,122.5522,122.1935,122.3222,25926.0
2016-08-11 09:40:00,133.02,133.1,132.81,132.84,28920.0,122.3314,122.405,122.1383,122.1659,28920.0
2016-08-11 09:45:00,132.88,133.11,132.87,133.03,33161.0,122.2027,122.4142,122.1935,122.3406,33161.0
2016-08-11 09:50:00,132.99,133.04,132.89,132.96,16272.0,122.3039,122.3498,122.2119,122.2763,16272.0
2016-08-11 09:55:00,132.97,133.0,132.83,132.83,16710.0,122.2855,122.313,122.1567,122.1567,16710.0
2016-08-11 10:00:00,132.85,132.91,132.63,132.64,47515.0,122.1751,122.2303,121.9728,121.982,47515.0
2016-08-11 10:05:00,132.67,132.74,132.45,132.56,39257.0,122.0096,122.0739,121.8072,121.9084,39257.0
2016-08-11 10:10:00,132.59,132.6,132.49,132.6,21284.0,121.936,121.9452,121.844,121.9452,21284.0
2016-08-11 10:15:00,132.58,132.7,132.53,132.66,20955.0,121.9268,122.0372,121.8808,122.0004,20955.0
2016-08-11 10:20:00,132.7,132.7,132.6,132.61,9552.0,122.0372,122.0372,121.9452,121.9544,9552.0
2016-08-11 10:25:00,132.63,132.66,132.56,132.6,18081.0,121.9728,122.0004,121.9084,121.9452,18081.0
2016-08-11 10:30:00,132.57,132.69,132.57,132.65,16465.0,121.9176,122.028,121.9176,121.9912,16465.0
2016-08-11 10:35:00,132.66,132.94,132.64,132.91,18993.0,122.0004,122.2579,121.982,122.2303,18993.0
2016-08-11 10:40:00,132.92,132.99,132.9,132.99,8886.0,122.2395,122.3039,122.2211,122.3039,8886.0
2016-08-11 10:45:00,132.99,133.1,132.98,133.08,12711.0,122.3039,122.405,122.2947,122.3866,12711.0
2016-08-11 10:50:00,133.08,133.11,133.05,133.11,10317.0,122.3866,122.4142,122.359,122.4142,10317.0
2016-08-11 10:55:00,133.11,133.13,133.07,133.08,20884.0,122.4142,122.4326,122.3774,122.3866,20884.0
2016-08-11 11:00:00,133.09,133.11,132.99,133.03,25294.0,122.3958,122.4142,122.3039,122.3406,25294.0
2016-08-11 11:05:00,133.04,133.1,133.01,133.1,15860.0,122.3498,122.405,122.3222,122.405,15860.0
2016-08-11 11:10:00,133.11,133.2,133.1,133.17,25727.0,122.4142,122.497,122.405,122.4694,25727.0
2016-08-11 11:15:00,133.16,133.19,133.12,133.15,14505.0,122.4602,122.4878,122.4234,122.451,14505.0
2016-08-11 11:20:00,133.17,133.2,133.14,133.16,25438.0,122.4694,122.497,122.4418,122.4602,25438.0
2016-08-11 11:25:00,133.2,133.32,133.19,133.31,24027.0,122.497,122.6073,122.4878,122.5981,24027.0
2016-08-11 11:30:00,133.29,133.29,133.12,133.14,22677.0,122.5797,122.5797,122.4234,122.4418,22677.0
2016-08-11 11:35:00,133.16,133.26,133.15,133.23,21085.0,122.4602,122.5522,122.451,122.5246,21085.0
2016-08-11 11:40:00,133.22,133.24,133.09,133.13,13470.0,122.5154,122.5338,122.3958,122.4326,13470.0
2016-08-11 11:45:00,133.12,133.16,133.08,133.16,13983.0,122.4234,122.4602,122.3866,122.4602,13983.0
2016-08-11 11:50:00,133.17,133.19,133.15,133.17,11473.0,122.4694,122.4878,122.451,122.4694,11473.0
2016-08-11 11:55:00,133.15,133.18,133.13,133.15,9315.0,122.451,122.4786,122.4326,122.451,9315.0
2016-08-11 12:00:00,133.16,133.23,133.16,133.22,14702.0,122.4602,122.5246,122.4602,122.5154,14702.0
2016-08-11 12:05:00,133.22,133.27,133.2,133.26,9176.0,122.5154,122.5614,122.497,122.5522,9176.0
2016-08-11 12:10:00,133.27,133.37,133.27,133.33,16539.0,122.5614,122.6533,122.5614,122.6165,16539.0
2016-08-11 12:15:00,133.36,133.39,133.24,133.28,15527.0,122.6441,122.6717,122.5338,122.5705,15527.0
2016-08-11 12:20:00,133.28,133.39,133.27,133.38,18018.0,122.5705,122.6717,122.5614,122.6625,18018.0
2016-08-11 12:25:00,133.4,133.44,133.38,133.42,11276.0,122.6809,122.7177,122.6625,122.6993,11276.0
2016-08-11 12:30:00,133.42,133.51,133.42,133.49,23268.0,122.6993,122.7821,122.6993,122.7637,23268.0
2016-08-11 12:35:00,133.49,133.52,133.4,133.41,11748.0,122.7637,122.7913,122.6809,122.6901,11748.0
2016-08-11 12:40:00,133.4,133.44,133.39,133.42,10183.0,122.6809,122.7177,122.6717,122.6993,10183.0
2016-08-11 12:45:00,133.41,133.42,133.28,133.3,12251.0,122.6901,122.6993,122.5705,122.5889,12251.0
2016-08-11 12:50:00,133.31,133.36,133.3,133.32,9373.0,122.5981,122.6441,122.5889,122.6073,9373.0
2016-08-11 12:55:00,133.34,133.37,133.33,133.36,8061.0,122.6257,122.6533,122.6165,122.6441,8061.0
2016-08-11 13:00:00,133.34,133.42,133.34,133.42,11229.0,122.6257,122.6993,122.6257,122.6993,11229.0
2016-08-11 13:05:00,133.43,133.44,133.4,133.42,8678.0,122.7085,122.7177,122.6809,122.6993,8678.0
2016-08-11 13:10:00,133.41,133.41,133.31,133.37,26387.0,122.6901,122.6901,122.5981,122.6533,26387.0
2016-08-11 13:15:00,133.36,133.41,133.35,133.35,5641.0,122.6441,122.6901,122.6349,122.6349,5641.0
2016-08-11 13:20:00,133.34,133.41,133.34,133.39,7762.0,122.6257,122.6901,122.6257,122.6717,7762.0
2016-08-11 13:25:00,133.38,133.39,133.31,133.38,11182.0,122.6625,122.6717,122.5981,122.6625,11182.0
2016-08-11 13:30:00,133.39,133.4,133.33,133.35,10369.0,122.6717,122.6809,122.6165,122.6349,10369.0
2016-08-11 13:35:00,133.35,133.36,133.28,133.3,11570.0,122.6349,122.6441,122.5705,122.5889,11570.0
2016-08-11 13:40:00,133.28,133.36,133.28,133.35,8099.0,122.5705,122.6441,122.5705,122.6349,8099.0
2016-08-11 13:45:00,133.35,133.41,133.35,133.41,8464.0,122.6349,122.6901,122.6349,122.6901,8464.0
2016-08-11 13:50:00,133.42,133.48,133.42,133.48,11926.0,122.6993,122.7545,122.6993,122.7545,11926.0
2016-08-11 13:55:00,133.48,133.48,133.4,133.4,12050.0,122.7545,122.7545,122.6809,122.6809,12050.0
2016-08-11 14:00:00,133.41,133.52,133.41,133.51,16462.0,122.6901,122.7913,122.6901,122.7821,16462.0
2016-08-11 14:05:00,133.52,133.54,133.47,133.48,12479.0,122.7913,122.8097,122.7453,122.7545,12479.0
2016-08-11 14:10:00,133.49,133.56,133.48,133.48,17059.0,122.7637,122.8281,122.7545,122.7545,17059.0
2016-08-11 14:15:00,133.49,133.49,133.35,133.35,13425.0,122.7637,122.7637,122.6349,122.6349,13425.0
2016-08-11 14:20:00,133.36,133.39,133.33,133.35,8204.0,122.6441,122.6717,122.6165,122.6349,8204.0
2016-08-11 14:25:00,133.36,133.4,133.34,133.36,13769.0,122.6441,122.6809,122.6257,122.6441,13769.0
2016-08-11 14:30:00,133.35,133.35,133.25,133.32,12810.0,122.6349,122.6349,122.543,122.6073,12810.0
2016-08-11 14:35:00,133.32,133.36,133.31,133.33,16440.0,122.6073,122.6441,122.5981,122.6165,16440.0
2016-08-11 14:40:00,133.33,133.36,133.31,133.36,13910.0,122.6165,122.6441,122.5981,122.6441,13910.0
2016-08-11 14:45:00,133.36,133.37,133.29,133.29,9376.0,122.6441,122.6533,122.5797,122.5797,9376.0
2016-08-11 14:50:00,133.3,133.39,133.28,133.35,14513.0,122.5889,122.6717,122.5705,122.6349,14513.0
2016-08-11 14:55:00,133.34,133.34,133.22,133.28,10756.0,122.6257,122.6257,122.5154,122.5705,10756.0
2016-08-11 15:00:00,133.27,133.27,133.01,133.09,67280.0,122.5614,122.5614,122.3222,122.3958,67280.0
2016-08-11 15:05:00,133.09,133.16,133.08,133.11,11110.0,122.3958,122.4602,122.3866,122.4142,11110.0
2016-08-11 15:10:00,133.12,133.18,133.11,133.15,17656.0,122.4234,122.4786,122.4142,122.451,17656.0
2016-08-11 15:15:00,133.17,133.17,133.08,133.14,13285.0,122.4694,122.4694,122.3866,122.4418,13285.0
2016-08-11 15:20:00,133.15,133.16,133.1,133.11,18614.0,122.451,122.4602,122.405,122.4142,18614.0
2016-08-11 15:25:00,133.11,133.13,133.06,133.1,16934.0,122.4142,122.4326,122.3682,122.405,16934.0
2016-08-11 15:30:00,133.11,133.16,133.06,133.14,22120.0,122.4142,122.4602,122.3682,122.4418,22120.0
2016-08-11 15:35:00,133.14,133.15,133.09,133.14,26780.0,122.4418,122.451,122.3958,122.4418,26780.0
2016-08-11 15:40:00,133.12,133.19,133.12,133.19,20667.0,122.4234,122.4878,122.4234,122.4878,20667.0
2016-08-11 15:45:00,133.19,133.28,133.15,133.16,39221.0,122.4878,122.5705,122.451,122.4602,39221.0
2016-08-11 15:50:00,133.17,133.23,133.15,133.19,40148.0,122.4694,122.5246,122.451,122.4878,40148.0
2016-08-11 15:55:00,133.17,133.17,133.02,133.02,90400.0,122.4694,122.4694,122.3314,122.3314,90400.0
2016-08-12 09:30:00,132.9,133.43,132.74,133.43,74806.0,122.2211,122.7085,122.0739,122.7085,74806.0
2016-08-12 09:35:00,133.36,133.5,132.92,133.5,59445.0,122.6441,122.7729,122.2395,122.7729,59445.0
2016-08-12 09:40:00,133.5,133.77,133.4,133.77,36010.0,122.7729,123.0212,122.6809,123.0212,36010.0
2016-08-12 09:45:00,133.71,133.78,133.36,133.47,54631.0,122.966,123.0304,122.6441,122.7453,54631.0
2016-08-12 09:50:00,133.44,133.47,133.31,133.42,43573.0,122.7177,122.7453,122.5981,122.6993,43573.0
2016-08-12 09:55:00,133.41,133.41,133.19,133.24,29978.0,122.6901,122.6901,122.4878,122.5338,29978.0
2016-08-12 10:00:00,133.22,133.26,133.08,133.08,42884.0,122.5154,122.5522,122.3866,122.3866,42884.0
2016-08-12 10:05:00,133.07,133.17,132.94,133.06,27837.0,122.3774,122.4694,122.2579,122.3682,27837.0
2016-08-12 10:10:00,133.09,133.39,133.08,133.32,20539.0,122.3958,122.6717,122.3866,122.6073,20539.0
2016-08-12 10:15:00,133.32,133.39,133.2,133.2,29527.0,122.6073,122.6717,122.497,122.497,29527.0
2016-08-12 10:20:00,133.19,133.19,133.0,133.03,17410.0,122.4878,122.4878,122.313,122.3406,17410.0
2016-08-12 10:25:00,133.04,133.12,132.92,133.02,30838.0,122.3498,122.4234,122.2395,122.3314,30838.0
2016-08-12 10:30:00,133.01,133.13,132.96,133.06,23174.0,122.3222,122.4326,122.2763,122.3682,23174.0
2016-08-12 10:35:00,133.07,133.34,133.07,133.34,19610.0,122.3774,122.6257,122.3774,122.6257,19610.0
2016-08-12 10:40:00,133.34,133.54,133.34,133.38,30505.0,122.6257,122.8097,122.6257,122.6625,30505.0
2016-08-12 10:45:00,133.39,133.52,133.34,133.36,22020.0,122.6717,122.7913,122.6257,122.6441,22020.0
2016-08-12 10:50:00,133.36,133.37,133.22,133.29,27248.0,122.6441,122.6533,122.5154,122.5797,27248.0
2016-08-12 10:55:00,133.29,133.36,133.26,133.31,24785.0,122.5797,122.6441,122.5522,122.5981,24785.0
2016-08-12 11:00:00,133.32,133.41,133.3,133.32,21821.0,122.6073,122.6901,122.5889,122.6073,21821.0
2016-08-12 11:05:00,133.32,133.38,133.27,133.37,31420.0,122.6073,122.6625,122.5614,122.6533,31420.0
2016-08-12 11:10:00,133.37,133.39,133.33,133.35,20904.0,122.6533,122.6717,122.6165,122.6349,20904.0
2016-08-12 11:15:00,133.35,133.38,133.3,133.33,18167.0,122.6349,122.6625,122.5889,122.6165,18167.0
2016-08-12 11:20:00,133.33,133.37,133.29,133.34,20232.0,122.6165,122.6533,122.5797,122.6257,20232.0
2016-08-12 11:25:00,133.33,133.37,133.26,133.27,9370.0,122.6165,122.6533,122.5522,122.5614,9370.0
2016-08-12 11:30:00,133.28,133.33,133.26,133.28,21925.0,122.5705,122.6165,122.5522,122.5705,21925.0
2016-08-12 11:35:00,133.29,133.3,133.15,133.15,25643.0,122.5797,122.5889,122.451,122.451,25643.0
2016-08-12 11:40:00,133.15,133.15,133.03,133.1,14053.0,122.451,122.451,122.3406,122.405,14053.0
2016-08-12 11:45:00,133.08,133.1,133.02,133.02,12804.0,122.3866,122.405,122.3314,122.3314,12804.0
2016-08-12 11:50:00,133.02,133.03,132.84,132.87,34825.0,122.3314,122.3406,122.1659,122.1935,34825.0
2016-08-12 11:55:00,132.89,132.9,132.82,132.84,18409.0,122.2119,122.2211,122.1475,122.1659,18409.0
2016-08-12 12:00:00,132.83,132.88,132.81,132.83,24463.0,122.1567,122.2027,122.1383,122.1567,24463.0
2016-08-12 12:05:00,132.83,132.85,132.67,132.77,20346.0,122.1567,122.1751,122.0096,122.1015,20346.0
2016-08-12 12:10:00,132.78,132.83,132.76,132.81,11976.0,122.1107,122.1567,122.0923,122.1383,11976.0
2016-08-12 12:15:00,132.8,132.8,132.63,132.69,21508.0,122.1291,122.1291,121.9728,122.028,21508.0
2016-08-12 12:20:00,132.7,132.77,132.69,132.76,15365.0,122.0372,122.1015,122.028,122.0923,15365.0
2016-08-12 12:25:00,132.75,132.8,132.72,132.8,17765.0,122.0831,122.1291,122.0555,122.1291,17765.0
2016-08-12 12:30:00,132.8,132.82,132.76,132.82,18353.0,122.1291,122.1475,122.0923,122.1475,18353.0
2016-08-12 12:35:00,132.83,132.96,132.81,132.92,13084.0,122.1567,122.2763,122.1383,122.2395,13084.0
2016-08-12 12:40:00,132.92,132.94,132.82,132.86,19693.0,122.2395,122.2579,122.1475,122.1843,19693.0
2016-08-12 12:45:00,132.86,132.86,132.81,132.82,12818.0,122.1843,122.1843,122.1383,122.1475,12818.0
2016-08-12 12:50:00,132.83,132.84,132.73,132.74,13047.0,122.1567,122.1659,122.0647,122.0739,13047.0
2016-08-12 12:55:00,132.74,132.79,132.73,132.78,15520.0,122.0739,122.1199,122.0647,122.1107,15520.0
2016-08-12 13:00:00,132.77,132.82,132.7,132.79,16950.0,122.1015,122.1475,122.0372,122.1199,16950.0
2016-08-12 13:05:00,132.8,132.81,132.63,132.73,14288.0,122.1291,122.1383,121.9728,122.0647,14288.0
2016-08-12 13:10:00,132.72,132.89,132.7,132.87,12541.0,122.0555,122.2119,122.0372,122.1935,12541.0
2016-08-12 13:15:00,132.88,132.91,132.87,132.88,7648.0,122.2027,122.2303,122.1935,122.2027,7648.0
2016-08-12 13:20:00,132.87,132.91,132.85,132.87,9453.0,122.1935,122.2303,122.1751,122.1935,9453.0
2016-08-12 13:25:00,132.88,132.99,132.87,132.99,19733.0,122.2027,122.3039,122.1935,122.3039,19733.0
2016-08-12 13:30:00,132.98,132.99,132.93,132.93,9468.0,122.2947,122.3039,122.2487,122.2487,9468.0
2016-08-12 13:35:00,132.94,132.94,132.86,132.9,15089.0,122.2579,122.2579,122.1843,122.2211,15089.0
2016-08-12 13:40:00,132.9,132.94,132.89,132.94,9442.0,122.2211,122.2579,122.2119,122.2579,9442.0
2016-08-12 13:45:00,132.95,132.96,132.88,132.92,14404.0,122.2671,122.2763,122.2027,122.2395,14404.0
2016-08-12 13:50:00,132.92,132.99,132.87,132.95,10904.0,122.2395,122.3039,122.1935,122.2671,10904.0
2016-08-12 13:55:00,132.94,132.96,132.88,132.92,14043.0,122.2579,122.2763,122.2027,122.2395,14043.0
2016-08-12 14:00:00,132.91,133.0,132.91,132.99,8137.0,122.2303,122.313,122.2303,122.3039,8137.0
2016-08-12 14:05:00,132.99,133.12,132.97,133.1,22130.0,122.3039,122.4234,122.2855,122.405,22130.0
2016-08-12 14:10:00,133.11,133.17,133.03,133.14,16036.0,122.4142,122.4694,122.3406,122.4418,16036.0
2016-08-12 14:15:00,133.14,133.23,133.13,133.18,26314.0,122.4418,122.5246,122.4326,122.4786,26314.0
2016-08-12 14:20:00,133.18,133.22,133.16,133.21,16908.0,122.4786,122.5154,122.4602,122.5062,16908.0
2016-08-12 14:25:00,133.22,133.28,133.21,133.24,13509.0,122.5154,122.5705,122.5062,122.5338,13509.0
2016-08-12 14:30:00,133.24,133.24,133.2,133.22,14116.0,122.5338,122.5338,122.497,122.5154,14116.0
2016-08-12 14:35:00,133.22,133.29,133.19,133.29,13063.0,122.5154,122.5797,122.4878,122.5797,13063.0
2016-08-12 14:40:00,133.28,133.36,133.24,133.33,18632.0,122.5705,122.6441,122.5338,122.6165,18632.0
2016-08-12 14:45:00,133.33,133.37,133.33,133.35,24994.0,122.6165,122.6533,122.6165,122.6349,24994.0
2016-08-12 14:50:00,133.35,133.36,133.2,133.2,18691.0,122.6349,122.6441,122.497,122.497,18691.0
2016-08-12 14:55:00,133.19,133.21,133.1,133.18,14043.0,122.4878,122.5062,122.405,122.4786,14043.0
2016-08-12 15:00:00,133.19,133.21,133.13,133.15,16680.0,122.4878,122.5062,122.4326,122.451,16680.0
2016-08-12 15:05:00,133.13,133.18,133.1,133.18,22249.0,122.4326,122.4786,122.405,122.4786,22249.0
2016-08-12 15:10:00,133.18,133.24,133.14,133.18,38153.0,122.4786,122.5338,122.4418,122.4786,38153.0
2016-08-12 15:15:00,133.17,133.17,133.08,133.14,23406.0,122.4694,122.4694,122.3866,122.4418,23406.0
2016-08-12 15:20:00,133.15,133.15,133.04,133.08,17281.0,122.451,122.451,122.3498,122.3866,17281.0
2016-08-12 15:25:00,133.08,133.1,133.05,133.06,19553.0,122.3866,122.405,122.359,122.3682,19553.0
2016-08-12 15:30:00,133.07,133.26,133.03,133.25,38914.0,122.3774,122.5522,122.3406,122.543,38914.0
2016-08-12 15:35:00,133.24,133.29,133.19,133.27,35142.0,122.5338,122.5797,122.4878,122.5614,35142.0
2016-08-12 15:40:00,133.26,133.26,133.19,133.19,27962.0,122.5522,122.5522,122.4878,122.4878,27962.0
2016-08-12 15:45:00,133.2,133.21,133.11,133.2,60761.0,122.497,122.5062,122.4142,122.497,60761.0
2016-08-12 15:50:00,133.2,133.2,133.09,133.11,40854.0,122.497,122.497,122.3958,122.4142,40854.0
2016-08-12 15:55:00,133.13,133.14,133.06,133.1,84530.0,122.4326,122.4418,122.3682,122.405,84530.0
2016-08-15 09:30:00,133.5,134.24,133.5,134.21,119011.0,122.7729,123.4534,122.7729,123.4258,119011.0
2016-08-15 09:35:00,134.2,134.59,134.14,134.28,62389.0,123.4166,123.7753,123.3614,123.4902,62389.0
2016-08-15 09:40:00,134.25,134.5,134.25,134.33,33418.0,123.4626,123.6925,123.4626,123.5362,33418.0
2016-08-15 09:45:00,134.31,134.44,134.13,134.4,29580.0,123.5178,123.6373,123.3522,123.6006,29580.0
2016-08-15 09:50:00,134.39,134.41,134.23,134.23,13002.0,123.5914,123.6098,123.4442,123.4442,13002.0
2016-08-15 09:55:00,134.27,134.39,134.15,134.33,21943.0,123.481,123.5914,123.3706,123.5362,21943.0
2016-08-15 10:00:00,134.32,134.4,134.23,134.26,16305.0,123.527,123.6006,123.4442,123.4718,16305.0
2016-08-15 10:05:00,134.27,134.39,134.24,134.29,20756.0,123.481,123.5914,123.4534,123.4994,20756.0
2016-08-15 10:10:00,134.28,134.36,134.28,134.35,26775.0,123.4902,123.5638,123.4902,123.5546,26775.0
2016-08-15 10:15:00,134.36,134.39,134.33,134.35,31799.0,123.5638,123.5914,123.5362,123.5546,31799.0
2016-08-15 10:20:00,134.36,134.49,134.35,134.48,26312.0,123.5638,123.6833,123.5546,123.6741,26312.0
2016-08-15 10:25:00,134.48,134.54,134.42,134.47,27594.0,123.6741,123.7293,123.6189,123.6649,27594.0
2016-08-15 10:30:00,134.47,134.57,134.47,134.55,31358.0,123.6649,123.7569,123.6649,123.7385,31358.0
2016-08-15 10:35:00,134.56,134.58,134.48,134.52,26795.0,123.7477,123.7661,123.6741,123.7109,26795.0
2016-08-15 10:40:00,134.54,134.59,134.45,134.53,20122.0,123.7293,123.7753,123.6465,123.7201,20122.0
2016-08-15 10:45:00,134.53,134.57,134.49,134.54,15021.0,123.7201,123.7569,123.6833,123.7293,15021.0
2016-08-15 10:50:00,134.54,134.57,134.52,134.57,13200.0,123.7293,123.7569,123.7109,123.7569,13200.0
2016-08-15 10:55:00,134.57,134.67,134.54,134.65,31771.0,123.7569,123.8489,123.7293,123.8305,31771.0
2016-08-15 11:00:00,134.65,134.71,134.53,134.58,43113.0,123.8305,123.8856,123.7201,123.7661,43113.0
2016-08-15 11:05:00,134.59,134.59,134.52,134.53,11798.0,123.7753,123.7753,123.7109,123.7201,11798.0
2016-08-15 11:10:00,134.56,134.59,134.45,134.52,27400.0,123.7477,123.7753,123.6465,123.7109,27400.0
2016-08-15 11:15:00,134.53,134.62,134.47,134.47,10741.0,123.7201,123.8029,123.6649,123.6649,10741.0
2016-08-15 11:20:00,134.49,134.75,134.48,134.74,54690.0,123.6833,123.9224,123.6741,123.9132,54690.0
2016-08-15 11:25:00,134.75,134.87,134.74,134.87,46514.0,123.9224,124.0328,123.9132,124.0328,46514.0
2016-08-15 11:30:00,134.86,134.9,134.66,134.75,35697.0,124.0236,124.0604,123.8397,123.9224,35697.0
2016-08-15 11:35:00,134.73,134.88,134.73,134.88,24357.0,123.904,124.042,123.904,124.042,24357.0
2016-08-15 11:40:00,134.88,134.95,134.83,134.86,28518.0,124.042,124.1064,123.996,124.0236,28518.0
2016-08-15 11:45:00,134.86,134.9,134.75,134.85,16350.0,124.0236,124.0604,123.9224,124.0144,16350.0
2016-08-15 11:50:00,134.83,134.89,134.83,134.87,25316.0,123.996,124.0512,123.996,124.0328,25316.0
2016-08-15 11:55:00,134.87,134.88,134.78,134.83,17218.0,124.0328,124.042,123.95,123.996,17218.0
2016-08-15 12:00:00,134.82,134.88,134.8,134.85,34787.0,123.9868,124.042,123.9684,124.0144,34787.0
2016-08-15 12:05:00,134.86,134.9,134.81,134.9,19155.0,124.0236,124.0604,123.9776,124.0604,19155.0
2016-08-15 12:10:00,134.91,134.93,134.82,134.85,13437.0,124.0696,124.088,123.9868,124.0144,13437.0
2016-08-15 12:15:00,134.83,134.94,134.83,134.86,37788.0,123.996,124.0972,123.996,124.0236,37788.0
2016-08-15 12:20:00,134.86,134.92,134.85,134.92,9072.0,124.0236,124.0788,124.0144,124.0788,9072.0
2016-08-15 12:25:00,134.92,134.96,134.91,134.96,23059.0,124.0788,124.1156,124.0696,124.1156,23059.0
2016-08-15 12:30:00,134.95,134.98,134.95,134.97,8247.0,124.1064,124.1339,124.1064,124.1248,8247.0
2016-08-15 12:35:00,134.98,135.0,134.89,134.91,19143.0,124.1339,124.1523,124.0512,124.0696,19143.0
2016-08-15 12:40:00,134.89,134.9,134.85,134.89,8325.0,124.0512,124.0604,124.0144,124.0512,8325.0
2016-08-15 12:45:00,134.87,134.9,134.85,134.86,7279.0,124.0328,124.0604,124.0144,124.0236,7279.0
2016-08-15 12:50:00,134.85,134.88,134.81,134.84,16330.0,124.0144,124.042,123.9776,124.0052,16330.0
2016-08-15 12:55:00,134.82,134.89,134.82,134.89,6705.0,123.9868,124.0512,123.9868,124.0512,6705.0
2016-08-15 13:00:00,134.88,134.91,134.87,134.89,8309.0,124.042,124.0696,124.0328,124.0512,8309.0
2016-08-15 13:05:00,134.89,134.93,134.87,134.9,15244.0,124.0512,124.088,124.0328,124.0604,15244.0
2016-08-15 13:10:00,134.9,134.93,134.89,134.93,20324.0,124.0604,124.088,124.0512,124.088,20324.0
2016-08-15 13:15:00,134.91,134.92,134.81,134.87,22914.0,124.0696,124.0788,123.9776,124.0328,22914.0
2016-08-15 13:20:00,134.87,134.94,134.87,134.89,29589.0,124.0328,124.0972,124.0328,124.0512,29589.0
2016-08-15 13:25:00,134.89,134.91,134.87,134.9,13677.0,124.0512,124.0696,124.0328,124.0604,13677.0
2016-08-15 13:30:00,134.9,134.97,134.89,134.91,12108.0,124.0604,124.1248,124.0512,124.0696,12108.0
2016-08-15 13:35:00,134.92,134.93,134.84,134.85,15230.0,124.0788,124.088,124.0052,124.0144,15230.0
2016-08-15 13:40:00,134.84,134.91,134.84,134.89,10720.0,124.0052,124.0696,124.0052,124.0512,10720.0
2016-08-15 13:45:00,134.89,134.89,134.83,134.86,16077.0,124.0512,124.0512,123.996,124.0236,16077.0
2016-08-15 13:50:00,134.87,134.97,134.86,134.97,11602.0,124.0328,124.1248,124.0236,124.1248,11602.0
2016-08-15 13:55:00,134.97,134.99,134.91,134.91,13715.0,124.1248,124.1431,124.0696,124.0696,13715.0
2016-08-15 14:00:00,134.91,134.97,134.91,134.94,19067.0,124.0696,124.1248,124.0696,124.0972,19067.0
2016-08-15 14:05:00,134.94,134.95,134.89,134.94,17442.0,124.0972,124.1064,124.0512,124.0972,17442.0
2016-08-15 14:10:00,134.93,134.97,134.92,134.95,17065.0,124.088,124.1248,124.0788,124.1064,17065.0
2016-08-15 14:15:00,134.94,134.99,134.94,134.98,12378.0,124.0972,124.1431,124.0972,124.1339,12378.0
2016-08-15 14:20:00,134.97,134.99,134.91,134.91,19019.0,124.1248,124.1431,124.0696,124.0696,19019.0
2016-08-15 14:25:00,134.91,134.96,134.87,134.93,23841.0,124.0696,124.1156,124.0328,124.088,23841.0
2016-08-15 14:30:00,134.91,134.95,134.9,134.9,15975.0,124.0696,124.1064,124.0604,124.0604,15975.0
2016-08-15 14:35:00,134.91,134.95,134.9,134.92,14905.0,124.0696,124.1064,124.0604,124.0788,14905.0
2016-08-15 14:40:00,134.92,134.96,134.91,134.93,12888.0,124.0788,124.1156,124.0696,124.088,12888.0
2016-08-15 14:45:00,134.94,134.97,134.91,134.96,22194.0,124.0972,124.1248,124.0696,124.1156,22194.0
2016-08-15 14:50:00,134.96,134.98,134.91,134.95,11222.0,124.1156,124.1339,124.0696,124.1064,11222.0
2016-08-15 14:55:00,134.96,134.98,134.84,134.88,27820.0,124.1156,124.1339,124.0052,124.042,27820.0
2016-08-15 15:00:00,134.88,134.95,134.88,134.95,17443.0,124.042,124.1064,124.042,124.1064,17443.0
2016-08-15 15:05:00,134.96,134.96,134.92,134.93,14640.0,124.1156,124.1156,124.0788,124.088,14640.0
2016-08-15 15:10:00,134.93,134.95,134.81,134.81,28204.0,124.088,124.1064,123.9776,123.9776,28204.0
2016-08-15 15:15:00,134.82,134.84,134.7,134.79,27751.0,123.9868,124.0052,123.8764,123.9592,27751.0
2016-08-15 15:20:00,134.78,134.79,134.75,134.77,36972.0,123.95,123.9592,123.9224,123.9408,36972.0
2016-08-15 15:25:00,134.76,134.85,134.75,134.83,26747.0,123.9316,124.0144,123.9224,123.996,26747.0
2016-08-15 15:30:00,134.83,134.84,134.76,134.78,21787.0,123.996,124.0052,123.9316,123.95,21787.0
2016-08-15 15:35:00,134.78,134.8,134.76,134.77,34458.0,123.95,123.9684,123.9316,123.9408,34458.0
2016-08-15 15:40:00,134.76,134.77,134.7,134.77,75704.0,123.9316,123.9408,123.8764,123.9408,75704.0
2016-08-15 15:45:00,134.76,134.79,134.69,134.72,49115.0,123.9316,123.9592,123.8673,123.8948,49115.0
2016-08-15 15:50:00,134.73,134.73,134.67,134.68,46036.0,123.904,123.904,123.8489,123.8581,46036.0
2016-08-15 15:55:00,134.68,134.76,134.65,134.68,97251.0,123.8581,123.9316,123.8305,123.8581,97251.0
2016-08-16 09:30:00,134.15,134.15,133.4,133.67,126272.0,123.3706,123.3706,122.6809,122.9292,126272.0
2016-08-16 09:35:00,133.66,133.92,133.54,133.73,37824.0,122.92,123.1591,122.8097,122.9844,37824.0
2016-08-16 09:40:00,133.74,134.04,133.65,134.02,29643.0,122.9936,123.2695,122.9108,123.2511,29643.0
2016-08-16 09:45:00,133.99,134.59,133.9,134.54,45301.0,123.2235,123.7753,123.1407,123.7293,45301.0
2016-08-16 09:50:00,134.52,134.57,134.27,134.31,21599.0,123.7109,123.7569,123.481,123.5178,21599.0
2016-08-16 09:55:00,134.31,134.58,134.22,134.52,26182.0,123.5178,123.7661,123.435,123.7109,26182.0
2016-08-16 10:00:00,134.5,134.66,134.42,134.63,42437.0,123.6925,123.8397,123.6189,123.8121,42437.0
2016-08-16 10:05:00,134.62,134.75,134.59,134.7,31917.0,123.8029,123.9224,123.7753,123.8764,31917.0
2016-08-16 10:10:00,134.72,134.78,134.6,134.62,33025.0,123.8948,123.95,123.7845,123.8029,33025.0
2016-08-16 10:15:00,134.62,134.62,134.18,134.2,26649.0,123.8029,123.8029,123.3982,123.4166,26649.0
2016-08-16 10:20:00,134.24,134.3,134.19,134.25,21273.0,123.4534,123.5086,123.4074,123.4626,21273.0
2016-08-16 10:25:00,134.25,134.33,134.21,134.33,15499.0,123.4626,123.5362,123.4258,123.5362,15499.0
2016-08-16 10:30:00,134.32,134.39,134.2,134.28,16512.0,123.527,123.5914,123.4166,123.4902,16512.0
2016-08-16 10:35:00,134.3,134.44,134.26,134.43,20801.0,123.5086,123.6373,123.4718,123.6281,20801.0
2016-08-16 10:40:00,134.42,134.57,134.42,134.49,12797.0,123.6189,123.7569,123.6189,123.6833,12797.0
2016-08-16 10:45:00,134.46,134.68,134.45,134.66,15816.0,123.6557,123.8581,123.6465,123.8397,15816.0
2016-08-16 10:50:00,134.67,134.67,134.55,134.56,18807.0,123.8489,123.8489,123.7385,123.7477,18807.0
2016-08-16 10:55:00,134.57,134.68,134.57,134.63,22084.0,123.7569,123.8581,123.7569,123.8121,22084.0
2016-08-16 11:00:00,134.62,134.73,134.6,134.69,27034.0,123.8029,123.904,123.7845,123.8673,27034.0
2016-08-16 11:05:00,134.67,134.75,134.65,134.65,14346.0,123.8489,123.9224,123.8305,123.8305,14346.0
2016-08-16 11:10:00,134.67,134.77,134.65,134.7,25628.0,123.8489,123.9408,123.8305,123.8764,25628.0
2016-08-16 11:15:00,134.71,134.84,134.7,134.8,24003.0,123.8856,124.0052,123.8764,123.9684,24003.0
2016-08-16 11:20:00,134.83,134.88,134.74,134.75,23301.0,123.996,124.042,123.9132,123.9224,23301.0
2016-08-16 11:25:00,134.75,134.77,134.63,134.72,67482.0,123.9224,123.9408,123.8121,123.8948,67482.0
2016-08-16 11:30:00,134.74,134.8,134.45,134.45,34360.0,123.9132,123.9684,123.6465,123.6465,34360.0
2016-08-16 11:35:00,134.44,134.68,134.41,134.65,22157.0,123.6373,123.8581,123.6098,123.8305,22157.0
2016-08-16 11:40:00,134.65,134.79,134.63,134.74,28661.0,123.8305,123.9592,123.8121,123.9132,28661.0
2016-08-16 11:45:00,134.77,134.77,134.65,134.69,21724.0,123.9408,123.9408,123.8305,123.8673,21724.0
2016-08-16 11:50:00,134.68,134.75,134.68,134.71,21082.0,123.8581,123.9224,123.8581,123.8856,21082.0
2016-08-16 11:55:00,134.72,134.94,134.7,134.88,18261.0,123.8948,124.0972,123.8764,124.042,18261.0
2016-08-16 12:00:00,134.88,134.89,134.69,134.72,20332.0,124.042,124.0512,123.8673,123.8948,20332.0
2016-08-16 12:05:00,134.71,134.77,134.65,134.75,17713.0,123.8856,123.9408,123.8305,123.9224,17713.0
2016-08-16 12:10:00,134.76,134.81,134.72,134.74,17938.0,123.9316,123.9776,123.8948,123.9132,17938.0
2016-08-16 12:15:00,134.74,134.81,134.73,134.76,13921.0,123.9132,123.9776,123.904,123.9316,13921.0
2016-08-16 12:20:00,134.77,134.81,134.76,134.77,19339.0,123.9408,123.9776,123.9316,123.9408,19339.0
2016-08-16 12:25:00,134.78,134.79,134.72,134.77,20344.0,123.95,123.9592,123.8948,123.9408,20344.0
2016-08-16 12:30:00,134.75,134.8,134.66,134.7,31599.0,123.9224,123.9684,123.8397,123.8764,31599.0
2016-08-16 12:35:00,134.69,134.74,134.68,134.72,17309.0,123.8673,123.9132,123.8581,123.8948,17309.0
2016-08-16 12:40:00,134.73,134.89,134.72,134.89,16055.0,123.904,124.0512,123.8948,124.0512,16055.0
2016-08-16 12:45:00,134.88,134.94,134.85,134.93,13302.0,124.042,124.0972,124.0144,124.088,13302.0
2016-08-16 12:50:00,134.93,135.14,134.93,135.03,70370.0,124.088,124.2811,124.088,124.1799,70370.0
2016-08-16 12:55:00,135.02,135.05,134.94,135.0,15543.0,124.1707,124.1983,124.0972,124.1523,15543.0
2016-08-16 13:00:00,134.99,135.05,134.93,135.05,22172.0,124.1431,124.1983,124.088,124.1983,22172.0
2016-08-16 13:05:00,135.02,135.08,134.94,135.04,13192.0,124.1707,124.2259,124.0972,124.1891,13192.0
2016-08-16 13:10:00,135.02,135.04,134.96,134.99,23134.0,124.1707,124.1891,124.1156,124.1431,23134.0
2016-08-16 13:15:00,134.96,134.97,134.83,134.85,25072.0,124.1156,124.1248,123.996,124.0144,25072.0
2016-08-16 13:20:00,134.83,134.85,134.7,134.73,22490.0,123.996,124.0144,123.8764,123.904,22490.0
2016-08-16 13:25:00,134.75,134.84,134.73,134.79,17929.0,123.9224,124.0052,123.904,123.9592,17929.0
2016-08-16 13:30:00,134.79,134.81,134.72,134.8,40668.0,123.9592,123.9776,123.8948,123.9684,40668.0
2016-08-16 13:35:00,134.8,134.85,134.76,134.81,15090.0,123.9684,124.0144,123.9316,123.9776,15090.0
2016-08-16 13:40:00,134.81,134.91,134.81,134.81,17605.0,123.9776,124.0696,123.9776,123.9776,17605.0
2016-08-16 13:45:00,134.81,134.85,134.76,134.82,14721.0,123.9776,124.0144,123.9316,123.9868,14721.0
2016-08-16 13:50:00,134.83,134.85,134.71,134.72,16204.0,123.996,124.0144,123.8856,123.8948,16204.0
2016-08-16 13:55:00,134.75,134.83,134.74,134.8,8977.0,123.9224,123.996,123.9132,123.9684,8977.0
2016-08-16 14:00:00,134.8,134.92,134.79,134.87,14442.0,123.9684,124.0788,123.9592,124.0328,14442.0
2016-08-16 14:05:00,134.9,134.97,134.87,134.87,16192.0,124.0604,124.1248,124.0328,124.0328,16192.0
2016-08-16 14:10:00,134.87,134.96,134.86,134.88,22292.0,124.0328,124.1156,124.0236,124.042,22292.0
2016-08-16 14:15:00,134.87,134.91,134.84,134.91,58362.0,124.0328,124.0696,124.0052,124.0696,58362.0
2016-08-16 14:20:00,134.89,134.94,134.84,134.88,21095.0,124.0512,124.0972,124.0052,124.042,21095.0
2016-08-16 14:25:00,134.88,134.97,134.85,134.91,19666.0,124.042,124.1248,124.0144,124.0696,19666.0
2016-08-16 14:30:00,134.92,134.93,134.84,134.91,33543.0,124.0788,124.088,124.0052,124.0696,33543.0
2016-08-16 14:35:00,134.91,134.92,134.86,134.9,15315.0,124.0696,124.0788,124.0236,124.0604,15315.0
2016-08-16 14:40:00,134.9,135.0,134.89,134.97,24385.0,124.0604,124.1523,124.0512,124.1248,24385.0
2016-08-16 14:45:00,134.97,135.2,134.96,135.19,39564.0,124.1248,124.3363,124.1156,124.3271,39564.0
2016-08-16 14:50:00,135.17,135.21,135.08,135.16,38142.0,124.3087,124.3455,124.2259,124.2995,38142.0
2016-08-16 14:55:00,135.14,135.16,135.06,135.07,15518.0,124.2811,124.2995,124.2075,124.2167,15518.0
2016-08-16 15:00:00,135.06,135.1,134.99,135.0,31650.0,124.2075,124.2443,124.1431,124.1523,31650.0
2016-08-16 15:05:00,135.0,135.07,134.98,134.99,18986.0,124.1523,124.2167,124.1339,124.1431,18986.0
2016-08-16 15:10:00,134.97,135.01,134.9,134.92,25558.0,124.1248,124.1615,124.0604,124.0788,25558.0
2016-08-16 15:15:00,134.92,135.02,134.91,135.01,29874.0,124.0788,124.1707,124.0696,124.1615,29874.0
2016-08-16 15:20:00,135.01,135.04,134.99,135.03,27145.0,124.1615,124.1891,124.1431,124.1799,27145.0
2016-08-16 15:25:00,135.02,135.04,134.95,135.0,35178.0,124.1707,124.1891,124.1064,124.1523,35178.0
2016-08-16 15:30:00,135.01,135.04,134.97,135.03,52239.0,124.1615,124.1891,124.1248,124.1799,52239.0
2016-08-16 15:35:00,135.02,135.03,134.98,135.0,38566.0,124.1707,124.1799,124.1339,124.1523,38566.0
2016-08-16 15:40:00,135.0,135.03,134.97,134.99,40646.0,124.1523,124.1799,124.1248,124.1431,40646.0
2016-08-16 15:45:00,134.99,135.04,134.98,135.0,53358.0,124.1431,124.1891,124.1339,124.1523,53358.0
2016-08-16 15:50:00,135.0,135.01,134.93,134.98,60572.0,124.1523,124.1615,124.088,124.1339,60572.0
2016-08-16 15:55:00,134.98,135.01,134.81,135.0,159629.0,124.1339,124.1615,123.9776,124.1523,159629.0
2016-08-17 09:30:00,134.85,134.9,134.16,134.59,71509.0,124.0144,124.0604,123.3798,123.7753,71509.0
2016-08-17 09:35:00,134.59,134.62,134.38,134.46,25595.0,123.7753,123.8029,123.5822,123.6557,25595.0
2016-08-17 09:40:00,134.39,134.57,134.36,134.57,32430.0,123.5914,123.7569,123.5638,123.7569,32430.0
2016-08-17 09:45:00,134.54,134.78,134.51,134.57,26827.0,123.7293,123.95,123.7017,123.7569,26827.0
2016-08-17 09:50:00,134.57,134.61,134.32,134.35,32329.0,123.7569,123.7937,123.527,123.5546,32329.0
2016-08-17 09:55:00,134.34,134.51,134.31,134.45,27743.0,123.5454,123.7017,123.5178,123.6465,27743.0
2016-08-17 10:00:00,134.44,134.57,134.25,134.25,46870.0,123.6373,123.7569,123.4626,123.4626,46870.0
2016-08-17 10:05:00,134.23,134.39,134.11,134.21,53485.0,123.4442,123.5914,123.3339,123.4258,53485.0
2016-08-17 10:10:00,134.16,134.45,134.13,134.43,35413.0,123.3798,123.6465,123.3522,123.6281,35413.0
2016-08-17 10:15:00,134.44,134.45,134.35,134.4,30420.0,123.6373,123.6465,123.5546,123.6006,30420.0
2016-08-17 10:20:00,134.41,134.47,134.35,134.39,20926.0,123.6098,123.6649,123.5546,123.5914,20926.0
2016-08-17 10:25:00,134.39,134.44,134.36,134.42,35226.0,123.5914,123.6373,123.5638,123.6189,35226.0
2016-08-17 10:30:00,134.43,134.59,134.43,134.5,20761.0,123.6281,123.7753,123.6281,123.6925,20761.0
2016-08-17 10:35:00,134.5,134.55,134.4,134.47,33378.0,123.6925,123.7385,123.6006,123.6649,33378.0
2016-08-17 10:40:00,134.45,134.59,134.45,134.55,37354.0,123.6465,123.7753,123.6465,123.7385,37354.0
2016-08-17 10:45:00,134.56,134.77,134.56,134.62,37194.0,123.7477,123.9408,123.7477,123.8029,37194.0
2016-08-17 10:50:00,134.62,134.64,134.48,134.5,22494.0,123.8029,123.8213,123.6741,123.6925,22494.0
2016-08-17 10:55:00,134.48,134.49,134.4,134.41,20576.0,123.6741,123.6833,123.6006,123.6098,20576.0
2016-08-17 11:00:00,134.42,134.59,134.41,134.58,23861.0,123.6189,123.7753,123.6098,123.7661,23861.0
2016-08-17 11:05:00,134.58,134.62,134.48,134.52,28171.0,123.7661,123.8029,123.6741,123.7109,28171.0
2016-08-17 11:10:00,134.52,134.55,134.48,134.49,23911.0,123.7109,123.7385,123.6741,123.6833,23911.0
2016-08-17 11:15:00,134.49,134.55,134.48,134.49,32197.0,123.6833,123.7385,123.6741,123.6833,32197.0
2016-08-17 11:20:00,134.48,134.55,134.42,134.46,36007.0,123.6741,123.7385,123.6189,123.6557,36007.0
2016-08-17 11:25:00,134.46,134.52,134.36,134.45,27917.0,123.6557,123.7109,123.5638,123.6465,27917.0
2016-08-17 11:30:00,134.44,134.55,134.43,134.55,23112.0,123.6373,123.7385,123.6281,123.7385,23112.0
2016-08-17 11:35:00,134.54,134.6,134.47,134.5,25610.0,123.7293,123.7845,123.6649,123.6925,25610.0
2016-08-17 11:40:00,134.5,134.62,134.45,134.58,32309.0,123.6925,123.8029,123.6465,123.7661,32309.0
2016-08-17 11:45:00,134.57,134.58,134.46,134.49,18724.0,123.7569,123.7661,123.6557,123.6833,18724.0
2016-08-17 11:50:00,134.5,134.53,134.42,134.46,20908.0,123.6925,123.7201,123.6189,123.6557,20908.0
2016-08-17 11:55:00,134.46,134.51,134.44,134.44,16917.0,123.6557,123.7017,123.6373,123.6373,16917.0
2016-08-17 12:00:00,134.46,134.5,134.43,134.5,21727.0,123.6557,123.6925,123.6281,123.6925,21727.0
2016-08-17 12:05:00,134.5,134.5,134.39,134.45,25192.0,123.6925,123.6925,123.5914,123.6465,25192.0
2016-08-17 12:10:00,134.47,134.58,134.45,134.49,24582.0,123.6649,123.7661,123.6465,123.6833,24582.0
2016-08-17 12:15:00,134.49,134.58,134.48,134.56,17195.0,123.6833,123.7661,123.6741,123.7477,17195.0
2016-08-17 12:20:00,134.56,134.72,134.55,134.72,17680.0,123.7477,123.8948,123.7385,123.8948,17680.0
2016-08-17 12:25:00,134.72,134.74,134.6,134.63,21124.0,123.8948,123.9132,123.7845,123.8121,21124.0
2016-08-17 12:30:00,134.63,134.63,134.45,134.45,16632.0,123.8121,123.8121,123.6465,123.6465,16632.0
2016-08-17 12:35:00,134.45,134.53,134.4,134.49,32401.0,123.6465,123.7201,123.6006,123.6833,32401.0
2016-08-17 12:40:00,134.48,134.56,134.46,134.56,24885.0,123.6741,123.7477,123.6557,123.7477,24885.0
2016-08-17 12:45:00,134.55,134.66,134.54,134.63,50707.0,123.7385,123.8397,123.7293,123.8121,50707.0
2016-08-17 12:50:00,134.66,134.8,134.64,134.8,27656.0,123.8397,123.9684,123.8213,123.9684,27656.0
2016-08-17 12:55:00,134.8,134.83,134.68,134.7,8378.0,123.9684,123.996,123.8581,123.8764,8378.0
2016-08-17 13:00:00,134.69,134.77,134.67,134.75,15821.0,123.8673,123.9408,123.8489,123.9224,15821.0
2016-08-17 13:05:00,134.75,134.75,134.61,134.63,9829.0,123.9224,123.9224,123.7937,123.8121,9829.0
2016-08-17 13:10:00,134.63,134.7,134.62,134.69,13342.0,123.8121,123.8764,123.8029,123.8673,13342.0
2016-08-17 13:15:00,134.69,134.71,134.65,134.66,14817.0,123.8673,123.8856,123.8305,123.8397,14817.0
2016-08-17 13:20:00,134.66,134.7,134.65,134.67,12073.0,123.8397,123.8764,123.8305,123.8489,12073.0
2016-08-17 13:25:00,134.67,134.7,134.64,134.68,15072.0,123.8489,123.8764,123.8213,123.8581,15072.0
2016-08-17 13:30:00,134.69,134.7,134.66,134.7,18101.0,123.8673,123.8764,123.8397,123.8764,18101.0
2016-08-17 13:35:00,134.7,134.87,134.7,134.84,24210.0,123.8764,124.0328,123.8764,124.0052,24210.0
2016-08-17 13:40:00,134.86,134.99,134.86,134.89,18709.0,124.0236,124.1431,124.0236,124.0512,18709.0
2016-08-17 13:45:00,134.9,134.95,134.8,134.8,21410.0,124.0604,124.1064,123.9684,123.9684,21410.0
2016-08-17 13:50:00,134.81,134.87,134.77,134.83,20069.0,123.9776,124.0328,123.9408,123.996,20069.0
2016-08-17 13:55:00,134.82,134.85,134.77,134.78,15021.0,123.9868,124.0144,123.9408,123.95,15021.0
2016-08-17 14:00:00,134.8,134.86,134.55,134.82,41705.0,123.9684,124.0236,123.7385,123.9868,41705.0
2016-08-17 14:05:00,134.82,134.85,134.71,134.76,17402.0,123.9868,124.0144,123.8856,123.9316,17402.0
2016-08-17 14:10:00,134.77,134.96,134.69,134.9,24047.0,123.9408,124.1156,123.8673,124.0604,24047.0
2016-08-17 14:15:00,134.91,134.91,134.71,134.76,18729.0,124.0696,124.0696,123.8856,123.9316,18729.0
2016-08-17 14:20:00,134.75,134.81,134.65,134.66,37875.0,123.9224,123.9776,123.8305,123.8397,37875.0
2016-08-17 14:25:00,134.66,134.82,134.63,134.77,16841.0,123.8397,123.9868,123.8121,123.9408,16841.0
2016-08-17 14:30:00,134.8,134.81,134.63,134.75,15613.0,123.9684,123.9776,123.8121,123.9224,15613.0
2016-08-17 14:35:00,134.75,134.78,134.66,134.73,22331.0,123.9224,123.95,123.8397,123.904,22331.0
2016-08-17 14:40:00,134.73,134.78,134.64,134.67,25236.0,123.904,123.95,123.8213,123.8489,25236.0
2016-08-17 14:45:00,134.68,134.78,134.66,134.69,20458.0,123.8581,123.95,123.8397,123.8673,20458.0
2016-08-17 14:50:00,134.7,134.72,134.59,134.64,21171.0,123.8764,123.8948,123.7753,123.8213,21171.0
2016-08-17 14:55:00,134.64,134.73,134.62,134.71,24607.0,123.8213,123.904,123.8029,123.8856,24607.0
2016-08-17 15:00:00,134.71,134.78,134.68,134.7,35289.0,123.8856,123.95,123.8581,123.8764,35289.0
2016-08-17 15:05:00,134.7,134.82,134.68,134.69,27638.0,123.8764,123.9868,123.8581,123.8673,27638.0
2016-08-17 15:10:00,134.67,134.76,134.67,134.76,25347.0,123.8489,123.9316,123.8489,123.9316,25347.0
2016-08-17 15:15:00,134.73,134.73,134.64,134.72,19279.0,123.904,123.904,123.8213,123.8948,19279.0
2016-08-17 15:20:00,134.71,134.76,134.67,134.75,26289.0,123.8856,123.9316,123.8489,123.9224,26289.0
2016-08-17 15:25:00,134.76,134.89,134.76,134.83,24211.0,123.9316,124.0512,123.9316,123.996,24211.0
2016-08-17 15:30:00,134.83,134.84,134.78,134.84,27974.0,123.996,124.0052,123.95,124.0052,27974.0
2016-08-17 15:35:00,134.85,134.93,134.78,134.93,38821.0,124.0144,124.088,123.95,124.088,38821.0
2016-08-17 15:40:00,134.95,134.95,134.82,134.86,39983.0,124.1064,124.1064,123.9868,124.0236,39983.0
2016-08-17 15:45:00,134.86,134.89,134.78,134.82,53585.0,124.0236,124.0512,123.95,123.9868,53585.0
2016-08-17 15:50:00,134.83,134.93,134.77,134.77,67883.0,123.996,124.088,123.9408,123.9408,67883.0
2016-08-17 15:55:00,134.77,134.82,134.7,134.73,124795.0,123.9408,123.9868,123.8764,123.904,124795.0
2016-08-18 09:30:00,134.69,134.92,134.53,134.8,59760.0,123.8673,124.0788,123.7201,123.9684,59760.0
2016-08-18 09:35:00,134.82,135.0,134.82,134.86,42443.0,123.9868,124.1523,123.9868,124.0236,42443.0
2016-08-18 09:40:00,134.83,135.09,134.73,134.98,75254.0,123.996,124.2351,123.904,124.1339,75254.0
2016-08-18 09:45:00,135.0,135.39,134.97,135.38,106184.0,124.1523,124.511,124.1248,124.5018,106184.0
2016-08-18 09:50:00,135.39,135.82,135.37,135.65,72792.0,124.511,124.9065,124.4926,124.7501,72792.0
2016-08-18 09:55:00,135.62,135.64,135.51,135.61,26370.0,124.7225,124.7409,124.6214,124.7133,26370.0
2016-08-18 10:00:00,135.6,135.84,135.49,135.84,35364.0,124.7041,124.9248,124.603,124.9248,35364.0
2016-08-18 10:05:00,135.84,135.96,135.83,135.89,29040.0,124.9248,125.0352,124.9156,124.9708,29040.0
2016-08-18 10:10:00,135.92,135.92,135.8,135.84,29871.0,124.9984,124.9984,124.8881,124.9248,29871.0
2016-08-18 10:15:00,135.84,135.93,135.83,135.92,24608.0,124.9248,125.0076,124.9156,124.9984,24608.0
2016-08-18 10:20:00,135.91,135.94,135.44,135.45,24102.0,124.9892,125.0168,124.557,124.5662,24102.0
2016-08-18 10:25:00,135.44,135.69,135.42,135.65,20289.0,124.557,124.7869,124.5386,124.7501,20289.0
2016-08-18 10:30:00,135.66,135.84,135.64,135.75,13579.0,124.7593,124.9248,124.7409,124.8421,13579.0
2016-08-18 10:35:00,135.75,135.75,135.54,135.61,19201.0,124.8421,124.8421,124.649,124.7133,19201.0
2016-08-18 10:40:00,135.61,135.68,135.55,135.59,10868.0,124.7133,124.7777,124.6581,124.6949,10868.0
2016-08-18 10:45:00,135.59,135.6,135.34,135.36,19110.0,124.6949,124.7041,124.465,124.4834,19110.0
2016-08-18 10:50:00,135.39,135.51,135.38,135.45,16271.0,124.511,124.6214,124.5018,124.5662,16271.0
2016-08-18 10:55:00,135.46,135.54,135.42,135.5,21517.0,124.5754,124.649,124.5386,124.6122,21517.0
2016-08-18 11:00:00,135.52,135.54,135.18,135.2,27571.0,124.6306,124.649,124.3179,124.3363,27571.0
2016-08-18 11:05:00,135.2,135.3,135.16,135.23,19460.0,124.3363,124.4282,124.2995,124.3639,19460.0
2016-08-18 11:10:00,135.23,135.28,135.22,135.26,9765.0,124.3639,124.4098,124.3547,124.3915,9765.0
2016-08-18 11:15:00,135.27,135.27,135.09,135.22,14462.0,124.4006,124.4006,124.2351,124.3547,14462.0
2016-08-18 11:20:00,135.22,135.26,135.18,135.25,19196.0,124.3547,124.3915,124.3179,124.3823,19196.0
2016-08-18 11:25:00,135.25,135.28,135.18,135.22,9656.0,124.3823,124.4098,124.3179,124.3547,9656.0
2016-08-18 11:30:00,135.22,135.33,135.13,135.15,24015.0,124.3547,124.4558,124.2719,124.2903,24015.0
2016-08-18 11:35:00,135.15,135.2,135.06,135.08,14382.0,124.2903,124.3363,124.2075,124.2259,14382.0
2016-08-18 11:40:00,135.09,135.2,135.09,135.15,15552.0,124.2351,124.3363,124.2351,124.2903,15552.0
2016-08-18 11:45:00,135.16,135.18,135.04,135.08,20491.0,124.2995,124.3179,124.1891,124.2259,20491.0
2016-08-18 11:50:00,135.06,135.1,134.99,135.01,17597.0,124.2075,124.2443,124.1431,124.1615,17597.0
2016-08-18 11:55:00,135.02,135.08,134.99,135.03,16123.0,124.1707,124.2259,124.1431,124.1799,16123.0
2016-08-18 12:00:00,135.01,135.07,134.98,135.0,21948.0,124.1615,124.2167,124.1339,124.1523,21948.0
2016-08-18 12:05:00,135.0,135.11,134.99,135.05,12912.0,124.1523,124.2535,124.1431,124.1983,12912.0
2016-08-18 12:10:00,135.05,135.07,134.98,135.02,7102.0,124.1983,124.2167,124.1339,124.1707,7102.0
2016-08-18 12:15:00,135.0,135.04,134.99,134.99,12966.0,124.1523,124.1891,124.1431,124.1431,12966.0
2016-08-18 12:20:00,135.02,135.02,134.81,134.87,26316.0,124.1707,124.1707,123.9776,124.0328,26316.0
2016-08-18 12:25:00,134.87,134.89,134.71,134.72,12494.0,124.0328,124.0512,123.8856,123.8948,12494.0
2016-08-18 12:30:00,134.68,134.72,134.59,134.65,12616.0,123.8581,123.8948,123.7753,123.8305,12616.0
2016-08-18 12:35:00,134.64,134.65,134.55,134.65,15278.0,123.8213,123.8305,123.7385,123.8305,15278.0
2016-08-18 12:40:00,134.66,134.76,134.66,134.76,11160.0,123.8397,123.9316,123.8397,123.9316,11160.0
2016-08-18 12:45:00,134.76,134.76,134.64,134.64,9843.0,123.9316,123.9316,123.8213,123.8213,9843.0
2016-08-18 12:50:00,134.64,134.65,134.57,134.61,8765.0,123.8213,123.8305,123.7569,123.7937,8765.0
2016-08-18 12:55:00,134.62,134.63,134.57,134.62,6950.0,123.8029,123.8121,123.7569,123.8029,6950.0
2016-08-18 13:00:00,134.63,134.82,134.63,134.81,11945.0,123.8121,123.9868,123.8121,123.9776,11945.0
2016-08-18 13:05:00,134.81,134.92,134.8,134.9,10536.0,123.9776,124.0788,123.9684,124.0604,10536.0
2016-08-18 13:10:00,134.93,134.96,134.87,134.87,11779.0,124.088,124.1156,124.0328,124.0328,11779.0
2016-08-18 13:15:00,134.87,134.89,134.79,134.83,9919.0,124.0328,124.0512,123.9592,123.996,9919.0
2016-08-18 13:20:00,134.82,134.87,134.79,134.79,13978.0,123.9868,124.0328,123.9592,123.9592,13978.0
2016-08-18 13:25:00,134.78,134.81,134.74,134.77,6420.0,123.95,123.9776,123.9132,123.9408,6420.0
2016-08-18 13:30:00,134.77,134.87,134.77,134.84,4717.0,123.9408,124.0328,123.9408,124.0052,4717.0
2016-08-18 13:35:00,134.83,134.88,134.8,134.88,7272.0,123.996,124.042,123.9684,124.042,7272.0
2016-08-18 13:40:00,134.87,134.95,134.86,134.9,5532.0,124.0328,124.1064,124.0236,124.0604,5532.0
2016-08-18 13:45:00,134.9,134.9,134.74,134.75,8018.0,124.0604,124.0604,123.9132,123.9224,8018.0
2016-08-18 13:50:00,134.76,134.81,134.75,134.75,8931.0,123.9316,123.9776,123.9224,123.9224,8931.0
2016-08-18 13:55:00,134.74,134.87,134.74,134.83,10015.0,123.9132,124.0328,123.9132,123.996,10015.0
2016-08-18 14:00:00,134.83,134.89,134.8,134.8,7692.0,123.996,124.0512,123.9684,123.9684,7692.0
2016-08-18 14:05:00,134.78,134.87,134.7,134.87,10554.0,123.95,124.0328,123.8764,124.0328,10554.0
2016-08-18 14:10:00,134.88,134.9,134.8,134.8,13514.0,124.042,124.0604,123.9684,123.9684,13514.0
2016-08-18 14:15:00,134.8,134.88,134.78,134.8,14276.0,123.9684,124.042,123.95,123.9684,14276.0
2016-08-18 14:20:00,134.81,134.89,134.81,134.84,14871.0,123.9776,124.0512,123.9776,124.0052,14871.0
2016-08-18 14:25:00,134.85,134.87,134.74,134.77,13349.0,124.0144,124.0328,123.9132,123.9408,13349.0
2016-08-18 14:30:00,134.77,134.81,134.67,134.74,21219.0,123.9408,123.9776,123.8489,123.9132,21219.0
2016-08-18 14:35:00,134.75,134.76,134.7,134.72,9199.0,123.9224,123.9316,123.8764,123.8948,9199.0
2016-08-18 14:40:00,134.74,134.8,134.71,134.74,9368.0,123.9132,123.9684,123.8856,123.9132,9368.0
2016-08-18 14:45:00,134.72,134.74,134.66,134.74,10129.0,123.8948,123.9132,123.8397,123.9132,10129.0
2016-08-18 14:50:00,134.76,134.8,134.72,134.73,8041.0,123.9316,123.9684,123.8948,123.904,8041.0
2016-08-18 14:55:00,134.72,134.8,134.68,134.74,13946.0,123.8948,123.9684,123.8581,123.9132,13946.0
2016-08-18 15:00:00,134.72,134.77,134.67,134.76,17086.0,123.8948,123.9408,123.8489,123.9316,17086.0
2016-08-18 15:05:00,134.77,134.82,134.74,134.8,11156.0,123.9408,123.9868,123.9132,123.9684,11156.0
2016-08-18 15:10:00,134.79,134.84,134.77,134.83,10714.0,123.9592,124.0052,123.9408,123.996,10714.0
2016-08-18 15:15:00,134.85,134.87,134.79,134.87,11153.0,124.0144,124.0328,123.9592,124.0328,11153.0
2016-08-18 15:20:00,134.87,134.9,134.85,134.87,10948.0,124.0328,124.0604,124.0144,124.0328,10948.0
2016-08-18 15:25:00,134.87,134.91,134.84,134.84,21030.0,124.0328,124.0696,124.0052,124.0052,21030.0
2016-08-18 15:30:00,134.84,134.88,134.84,134.84,21024.0,124.0052,124.042,124.0052,124.0052,21024.0
2016-08-18 15:35:00,134.84,134.88,134.78,134.81,22809.0,124.0052,124.042,123.95,123.9776,22809.0
2016-08-18 15:40:00,134.8,134.84,134.76,134.84,19279.0,123.9684,124.0052,123.9316,124.0052,19279.0
2016-08-18 15:45:00,134.83,134.83,134.7,134.77,27133.0,123.996,123.996,123.8764,123.9408,27133.0
2016-08-18 15:50:00,134.77,134.85,134.77,134.81,43405.0,123.9408,124.0144,123.9408,123.9776,43405.0
2016-08-18 15:55:00,134.81,134.98,134.81,134.97,84419.0,123.9776,124.1339,123.9776,124.1248,84419.0
2016-08-19 09:30:00,134.5,134.7,134.13,134.19,197825.0,123.6925,123.8764,123.3522,123.4074,197825.0
2016-08-19 09:35:00,134.12,134.4,134.05,134.2,29356.0,123.3431,123.6006,123.2787,123.4166,29356.0
2016-08-19 09:40:00,134.13,134.28,134.12,134.21,22394.0,123.3522,123.4902,123.3431,123.4258,22394.0
2016-08-19 09:45:00,134.17,134.17,133.91,133.97,37840.0,123.389,123.389,123.1499,123.2051,37840.0
2016-08-19 09:50:00,133.95,134.02,133.93,133.99,17843.0,123.1867,123.2511,123.1683,123.2235,17843.0
2016-08-19 09:55:00,134.0,134.04,133.87,133.91,32709.0,123.2327,123.2695,123.1131,123.1499,32709.0
2016-08-19 10:00:00,133.87,133.95,133.84,133.9,26930.0,123.1131,123.1867,123.0856,123.1407,26930.0
2016-08-19 10:05:00,133.91,134.2,133.89,134.18,21159.0,123.1499,123.4166,123.1315,123.3982,21159.0
2016-08-19 10:10:00,134.21,134.37,134.21,134.31,21983.0,123.4258,123.573,123.4258,123.5178,21983.0
2016-08-19 10:15:00,134.3,134.37,134.29,134.34,11440.0,123.5086,123.573,123.4994,123.5454,11440.0
2016-08-19 10:20:00,134.36,134.62,134.35,134.62,13638.0,123.5638,123.8029,123.5546,123.8029,13638.0
2016-08-19 10:25:00,134.62,134.77,134.6,134.74,11834.0,123.8029,123.9408,123.7845,123.9132,11834.0
2016-08-19 10:30:00,134.76,134.84,134.73,134.75,16856.0,123.9316,124.0052,123.904,123.9224,16856.0
2016-08-19 10:35:00,134.76,134.83,134.68,134.69,20870.0,123.9316,123.996,123.8581,123.8673,20870.0
2016-08-19 10:40:00,134.68,134.82,134.56,134.74,12527.0,123.8581,123.9868,123.7477,123.9132,12527.0
2016-08-19 10:45:00,134.76,134.76,134.55,134.61,8522.0,123.9316,123.9316,123.7385,123.7937,8522.0
2016-08-19 10:50:00,134.6,134.6,134.41,134.47,14403.0,123.7845,123.7845,123.6098,123.6649,14403.0
2016-08-19 10:55:00,134.47,134.53,134.44,134.51,8635.0,123.6649,123.7201,123.6373,123.7017,8635.0
2016-08-19 11:00:00,134.51,134.58,134.42,134.49,17914.0,123.7017,123.7661,123.6189,123.6833,17914.0
2016-08-19 11:05:00,134.48,134.56,134.46,134.53,7129.0,123.6741,123.7477,123.6557,123.7201,7129.0
2016-08-19 11:10:00,134.56,134.58,134.5,134.54,8724.0,123.7477,123.7661,123.6925,123.7293,8724.0
2016-08-19 11:15:00,134.53,134.65,134.53,134.61,8839.0,123.7201,123.8305,123.7201,123.7937,8839.0
2016-08-19 11:20:00,134.62,134.7,134.61,134.68,7189.0,123.8029,123.8764,123.7937,123.8581,7189.0
2016-08-19 11:25:00,134.68,134.72,134.63,134.7,9904.0,123.8581,123.8948,123.8121,123.8764,9904.0
2016-08-19 11:30:00,134.71,134.77,134.63,134.66,10767.0,123.8856,123.9408,123.8121,123.8397,10767.0
2016-08-19 11:35:00,134.65,134.68,134.55,134.56,7615.0,123.8305,123.8581,123.7385,123.7477,7615.0
2016-08-19 11:40:00,134.58,134.59,134.5,134.55,5446.0,123.7661,123.7753,123.6925,123.7385,5446.0
2016-08-19 11:45:00,134.55,134.58,134.5,134.58,9694.0,123.7385,123.7661,123.6925,123.7661,9694.0
2016-08-19 11:50:00,134.56,134.62,134.56,134.62,5977.0,123.7477,123.8029,123.7477,123.8029,5977.0
2016-08-19 11:55:00,134.62,134.64,134.61,134.64,10466.0,123.8029,123.8213,123.7937,123.8213,10466.0
2016-08-19 12:00:00,134.66,134.8,134.66,134.73,12730.0,123.8397,123.9684,123.8397,123.904,12730.0
2016-08-19 12:05:00,134.74,134.89,134.7,134.89,8528.0,123.9132,124.0512,123.8764,124.0512,8528.0
2016-08-19 12:10:00,134.88,135.0,134.88,134.88,16485.0,124.042,124.1523,124.042,124.042,16485.0
2016-08-19 12:15:00,134.87,134.93,134.76,134.82,7261.0,124.0328,124.088,123.9316,123.9868,7261.0
2016-08-19 12:20:00,134.83,134.95,134.82,134.95,5718.0,123.996,124.1064,123.9868,124.1064,5718.0
2016-08-19 12:25:00,134.96,134.99,134.93,134.94,9137.0,124.1156,124.1431,124.088,124.0972,9137.0
2016-08-19 12:30:00,134.94,134.99,134.94,134.94,5304.0,124.0972,124.1431,124.0972,124.0972,5304.0
2016-08-19 12:35:00,134.92,134.96,134.88,134.88,10316.0,124.0788,124.1156,124.042,124.042,10316.0
2016-08-19 12:40:00,134.88,134.88,134.79,134.84,12893.0,124.042,124.042,123.9592,124.0052,12893.0
2016-08-19 12:45:00,134.86,134.91,134.74,134.82,39090.0,124.0236,124.0696,123.9132,123.9868,39090.0
2016-08-19 12:50:00,134.82,134.84,134.59,134.7,15579.0,123.9868,124.0052,123.7753,123.8764,15579.0
2016-08-19 12:55:00,134.71,134.75,134.66,134.74,8557.0,123.8856,123.9224,123.8397,123.9132,8557.0
2016-08-19 13:00:00,134.75,134.77,134.61,134.61,14363.0,123.9224,123.9408,123.7937,123.7937,14363.0
2016-08-19 13:05:00,134.63,134.68,134.59,134.65,8554.0,123.8121,123.8581,123.7753,123.8305,8554.0
2016-08-19 13:10:00,134.66,134.67,134.63,134.67,5912.0,123.8397,123.8489,123.8121,123.8489,5912.0
2016-08-19 13:15:00,134.68,134.7,134.57,134.58,15303.0,123.8581,123.8764,123.7569,123.7661,15303.0
2016-08-19 13:20:00,134.58,134.61,134.53,134.58,15064.0,123.7661,123.7937,123.7201,123.7661,15064.0
2016-08-19 13:25:00,134.58,134.62,134.55,134.6,9001.0,123.7661,123.8029,123.7385,123.7845,9001.0
2016-08-19 13:30:00,134.61,134.63,134.52,134.54,6725.0,123.7937,123.8121,123.7109,123.7293,6725.0
2016-08-19 13:35:00,134.55,134.57,134.53,134.55,6130.0,123.7385,123.7569,123.7201,123.7385,6130.0
2016-08-19 13:40:00,134.54,134.62,134.54,134.59,19717.0,123.7293,123.8029,123.7293,123.7753,19717.0
2016-08-19 13:45:00,134.62,134.71,134.61,134.71,11529.0,123.8029,123.8856,123.7937,123.8856,11529.0
2016-08-19 13:50:00,134.74,134.76,134.7,134.76,5789.0,123.9132,123.9316,123.8764,123.9316,5789.0
2016-08-19 13:55:00,134.75,134.78,134.73,134.76,6077.0,123.9224,123.95,123.904,123.9316,6077.0
2016-08-19 14:00:00,134.78,134.78,134.61,134.63,13013.0,123.95,123.95,123.7937,123.8121,13013.0
2016-08-19 14:05:00,134.62,134.66,134.58,134.6,16830.0,123.8029,123.8397,123.7661,123.7845,16830.0
2016-08-19 14:10:00,134.58,134.62,134.56,134.57,8830.0,123.7661,123.8029,123.7477,123.7569,8830.0
2016-08-19 14:15:00,134.57,134.6,134.51,134.56,12325.0,123.7569,123.7845,123.7017,123.7477,12325.0
2016-08-19 14:20:00,134.57,134.58,134.47,134.51,21472.0,123.7569,123.7661,123.6649,123.7017,21472.0
2016-08-19 14:25:00,134.52,134.52,134.42,134.45,11819.0,123.7109,123.7109,123.6189,123.6465,11819.0
2016-08-19 14:30:00,134.46,134.56,134.45,134.53,10451.0,123.6557,123.7477,123.6465,123.7201,10451.0
2016-08-19 14:35:00,134.53,134.56,134.47,134.49,14679.0,123.7201,123.7477,123.6649,123.6833,14679.0
2016-08-19 14:40:00,134.49,134.57,134.47,134.57,10598.0,123.6833,123.7569,123.6649,123.7569,10598.0
2016-08-19 14:45:00,134.58,134.59,134.52,134.56,9673.0,123.7661,123.7753,123.7109,123.7477,9673.0
2016-08-19 14:50:00,134.55,134.65,134.55,134.61,11969.0,123.7385,123.8305,123.7385,123.7937,11969.0
2016-08-19 14:55:00,134.62,134.63,134.54,134.56,8202.0,123.8029,123.8121,123.7293,123.7477,8202.0
2016-08-19 15:00:00,134.56,134.59,134.51,134.52,14264.0,123.7477,123.7753,123.7017,123.7109,14264.0
2016-08-19 15:05:00,134.53,134.67,134.52,134.64,11262.0,123.7201,123.8489,123.7109,123.8213,11262.0
2016-08-19 15:10:00,134.65,134.66,134.58,134.63,17615.0,123.8305,123.8397,123.7661,123.8121,17615.0
2016-08-19 15:15:00,134.63,134.65,134.57,134.63,14250.0,123.8121,123.8305,123.7569,123.8121,14250.0
2016-08-19 15:20:00,134.62,134.67,134.61,134.64,13536.0,123.8029,123.8489,123.7937,123.8213,13536.0
2016-08-19 15:25:00,134.65,134.77,134.63,134.64,18430.0,123.8305,123.9408,123.8121,123.8213,18430.0
2016-08-19 15:30:00,134.65,134.75,134.65,134.71,23428.0,123.8305,123.9224,123.8305,123.8856,23428.0
2016-08-19 15:35:00,134.7,134.71,134.65,134.67,18570.0,123.8764,123.8856,123.8305,123.8489,18570.0
2016-08-19 15:40:00,134.66,134.71,134.64,134.68,29205.0,123.8397,123.8856,123.8213,123.8581,29205.0
2016-08-19 15:45:00,134.68,134.68,134.53,134.54,30157.0,123.8581,123.8581,123.7201,123.7293,30157.0
2016-08-19 15:50:00,134.55,134.61,134.54,134.56,34077.0,123.7385,123.7937,123.7293,123.7477,34077.0
2016-08-19 15:55:00,134.56,134.56,134.42,134.45,153766.0,123.7477,123.7477,123.6189,123.6465,153766.0
2016-08-22 09:30:00,134.3,134.42,133.84,134.34,83719.0,123.5086,123.6189,123.0856,123.5454,83719.0
2016-08-22 09:35:00,134.07,134.43,133.91,134.4,46977.0,123.2971,123.6281,123.1499,123.6006,46977.0
2016-08-22 09:40:00,134.41,134.43,134.12,134.19,36056.0,123.6098,123.6281,123.3431,123.4074,36056.0
2016-08-22 09:45:00,134.15,134.29,134.01,134.03,40892.0,123.3706,123.4994,123.2419,123.2603,40892.0
2016-08-22 09:50:00,134.01,134.42,133.99,134.22,44511.0,123.2419,123.6189,123.2235,123.435,44511.0
2016-08-22 09:55:00,134.23,134.53,134.22,134.52,26610.0,123.4442,123.7201,123.435,123.7109,26610.0
2016-08-22 10:00:00,134.51,134.52,134.03,134.03,30956.0,123.7017,123.7109,123.2603,123.2603,30956.0
2016-08-22 10:05:00,134.08,134.37,134.08,134.32,22332.0,123.3063,123.573,123.3063,123.527,22332.0
2016-08-22 10:10:00,134.33,134.44,134.32,134.44,23709.0,123.5362,123.6373,123.527,123.6373,23709.0
2016-08-22 10:15:00,134.45,135.07,134.42,135.04,43975.0,123.6465,124.2167,123.6189,124.1891,43975.0
2016-08-22 10:20:00,135.03,135.07,134.86,135.07,29313.0,124.1799,124.2167,124.0236,124.2167,29313.0
2016-08-22 10:25:00,135.08,135.19,135.04,135.06,18217.0,124.2259,124.3271,124.1891,124.2075,18217.0
2016-08-22 10:30:00,135.09,135.17,135.06,135.1,15581.0,124.2351,124.3087,124.2075,124.2443,15581.0
2016-08-22 10:35:00,135.06,135.07,134.92,135.02,21287.0,124.2075,124.2167,124.0788,124.1707,21287.0
2016-08-22 10:40:00,135.02,135.06,135.0,135.06,17356.0,124.1707,124.2075,124.1523,124.2075,17356.0
2016-08-22 10:45:00,135.06,135.07,134.85,134.88,20183.0,124.2075,124.2167,124.0144,124.042,20183.0
2016-08-22 10:50:00,134.88,135.13,134.83,135.1,31094.0,124.042,124.2719,123.996,124.2443,31094.0
2016-08-22 10:55:00,135.08,135.12,135.04,135.1,17604.0,124.2259,124.2627,124.1891,124.2443,17604.0
2016-08-22 11:00:00,135.1,135.18,135.07,135.13,17987.0,124.2443,124.3179,124.2167,124.2719,17987.0
2016-08-22 11:05:00,135.12,135.28,135.12,135.24,18961.0,124.2627,124.4098,124.2627,124.3731,18961.0
2016-08-22 11:10:00,135.23,135.27,135.12,135.2,20573.0,124.3639,124.4006,124.2627,124.3363,20573.0
2016-08-22 11:15:00,135.19,135.29,135.03,135.03,41846.0,124.3271,124.419,124.1799,124.1799,41846.0
2016-08-22 11:20:00,135.06,135.16,134.72,134.83,48778.0,124.2075,124.2995,123.8948,123.996,48778.0
2016-08-22 11:25:00,134.82,134.91,134.76,134.81,20368.0,123.9868,124.0696,123.9316,123.9776,20368.0
2016-08-22 11:30:00,134.8,134.99,134.76,134.98,47169.0,123.9684,124.1431,123.9316,124.1339,47169.0
2016-08-22 11:35:00,134.98,135.15,134.98,135.05,16823.0,124.1339,124.2903,124.1339,124.1983,16823.0
2016-08-22 11:40:00,135.05,135.06,134.96,134.97,14706.0,124.1983,124.2075,124.1156,124.1248,14706.0
2016-08-22 11:45:00,134.98,135.1,134.96,135.03,14422.0,124.1339,124.2443,124.1156,124.1799,14422.0
2016-08-22 11:50:00,135.03,135.12,134.99,135.07,14433.0,124.1799,124.2627,124.1431,124.2167,14433.0
2016-08-22 11:55:00,135.07,135.25,135.01,135.25,35209.0,124.2167,124.3823,124.1615,124.3823,35209.0
2016-08-22 12:00:00,135.23,135.24,135.07,135.07,13868.0,124.3639,124.3731,124.2167,124.2167,13868.0
2016-08-22 12:05:00,135.08,135.21,135.08,135.16,19107.0,124.2259,124.3455,124.2259,124.2995,19107.0
2016-08-22 12:10:00,135.15,135.16,135.08,135.15,10525.0,124.2903,124.2995,124.2259,124.2903,10525.0
2016-08-22 12:15:00,135.15,135.27,135.15,135.26,17852.0,124.2903,124.4006,124.2903,124.3915,17852.0
2016-08-22 12:20:00,135.25,135.48,135.21,135.47,31156.0,124.3823,124.5938,124.3455,124.5846,31156.0
2016-08-22 12:25:00,135.48,135.67,135.48,135.58,26148.0,124.5938,124.7685,124.5938,124.6857,26148.0
2016-08-22 12:30:00,135.57,135.64,135.54,135.61,43539.0,124.6765,124.7409,124.649,124.7133,43539.0
2016-08-22 12:35:00,135.61,135.62,135.54,135.58,16657.0,124.7133,124.7225,124.649,124.6857,16657.0
2016-08-22 12:40:00,135.56,135.65,135.55,135.55,14390.0,124.6673,124.7501,124.6581,124.6581,14390.0
2016-08-22 12:45:00,135.55,135.55,135.39,135.47,12770.0,124.6581,124.6581,124.511,124.5846,12770.0
2016-08-22 12:50:00,135.45,135.52,135.42,135.48,14055.0,124.5662,124.6306,124.5386,124.5938,14055.0
2016-08-22 12:55:00,135.5,135.52,135.45,135.52,8062.0,124.6122,124.6306,124.5662,124.6306,8062.0
2016-08-22 13:00:00,135.51,135.55,135.46,135.52,13454.0,124.6214,124.6581,124.5754,124.6306,13454.0
2016-08-22 13:05:00,135.49,135.55,135.47,135.55,10869.0,124.603,124.6581,124.5846,124.6581,10869.0
2016-08-22 13:10:00,135.55,135.59,135.52,135.57,11430.0,124.6581,124.6949,124.6306,124.6765,11430.0
2016-08-22 13:15:00,135.59,135.6,135.47,135.54,8765.0,124.6949,124.7041,124.5846,124.649,8765.0
2016-08-22 13:20:00,135.55,135.57,135.16,135.18,18164.0,124.6581,124.6765,124.2995,124.3179,18164.0
2016-08-22 13:25:00,135.16,135.19,135.0,135.16,29238.0,124.2995,124.3271,124.1523,124.2995,29238.0
2016-08-22 13:30:00,135.17,135.17,135.04,135.09,11852.0,124.3087,124.3087,124.1891,124.2351,11852.0
2016-08-22 13:35:00,135.1,135.15,135.09,135.13,15091.0,124.2443,124.2903,124.2351,124.2719,15091.0
2016-08-22 13:40:00,135.13,135.21,135.12,135.21,10964.0,124.2719,124.3455,124.2627,124.3455,10964.0
2016-08-22 13:45:00,135.2,135.43,135.19,135.41,15615.0,124.3363,124.5478,124.3271,124.5294,15615.0
2016-08-22 13:50:00,135.44,135.5,135.43,135.44,21373.0,124.557,124.6122,124.5478,124.557,21373.0
2016-08-22 13:55:00,135.47,135.47,135.29,135.29,13554.0,124.5846,124.5846,124.419,124.419,13554.0
2016-08-22 14:00:00,135.29,135.41,135.29,135.4,15551.0,124.419,124.5294,124.419,124.5202,15551.0
2016-08-22 14:05:00,135.42,135.43,135.01,135.41,83740.0,124.5386,124.5478,124.1615,124.5294,83740.0
2016-08-22 14:10:00,135.41,135.41,135.18,135.28,39430.0,124.5294,124.5294,124.3179,124.4098,39430.0
2016-08-22 14:15:00,135.29,135.32,135.15,135.16,25244.0,124.419,124.4466,124.2903,124.2995,25244.0
2016-08-22 14:20:00,135.19,135.23,135.09,135.11,16198.0,124.3271,124.3639,124.2351,124.2535,16198.0
2016-08-22 14:25:00,135.08,135.13,134.95,134.99,21106.0,124.2259,124.2719,124.1064,124.1431,21106.0
2016-08-22 14:30:00,135.02,135.14,134.97,135.01,16032.0,124.1707,124.2811,124.1248,124.1615,16032.0
2016-08-22 14:35:00,134.97,135.18,134.94,135.15,32938.0,124.1248,124.3179,124.0972,124.2903,32938.0
2016-08-22 14:40:00,135.16,135.25,135.14,135.23,11772.0,124.2995,124.3823,124.2811,124.3639,11772.0
2016-08-22 14:45:00,135.24,135.27,135.11,135.14,21097.0,124.3731,124.4006,124.2535,124.2811,21097.0
2016-08-22 14:50:00,135.13,135.13,135.02,135.02,15710.0,124.2719,124.2719,124.1707,124.1707,15710.0
2016-08-22 14:55:00,135.02,135.02,134.92,134.96,8086.0,124.1707,124.1707,124.0788,124.1156,8086.0
2016-08-22 15:00:00,134.97,135.12,134.97,135.06,16401.0,124.1248,124.2627,124.1248,124.2075,16401.0
2016-08-22 15:05:00,135.06,135.17,135.05,135.15,14085.0,124.2075,124.3087,124.1983,124.2903,14085.0
2016-08-22 15:10:00,135.17,135.18,135.1,135.1,12956.0,124.3087,124.3179,124.2443,124.2443,12956.0
2016-08-22 15:15:00,135.12,135.16,135.09,135.12,14434.0,124.2627,124.2995,124.2351,124.2627,14434.0
2016-08-22 15:20:00,135.13,135.2,135.11,135.19,25371.0,124.2719,124.3363,124.2535,124.3271,25371.0
2016-08-22 15:25:00,135.19,135.2,135.15,135.16,25244.0,124.3271,124.3363,124.2903,124.2995,25244.0
2016-08-22 15:30:00,135.19,135.19,135.13,135.15,18756.0,124.3271,124.3271,124.2719,124.2903,18756.0
2016-08-22 15:35:00,135.16,135.17,135.1,135.15,25885.0,124.2995,124.3087,124.2443,124.2903,25885.0
2016-08-22 15:40:00,135.15,135.22,135.14,135.16,34029.0,124.2903,124.3547,124.2811,124.2995,34029.0
2016-08-22 15:45:00,135.17,135.21,135.1,135.14,46424.0,124.3087,124.3455,124.2443,124.2811,46424.0
2016-08-22 15:50:00,135.15,135.16,135.03,135.05,53403.0,124.2903,124.2995,124.1799,124.1983,53403.0
2016-08-22 15:55:00,135.05,135.08,134.98,135.0,101924.0,124.1983,124.2259,124.1339,124.1523,101924.0
2016-08-23 09:30:00,135.32,135.78,135.3,135.78,65496.0,124.4466,124.8697,124.4282,124.8697,65496.0
2016-08-23 09:35:00,135.77,136.37,135.71,135.87,65889.0,124.8605,125.4123,124.8053,124.9524,65889.0
2016-08-23 09:40:00,135.91,135.97,135.65,135.72,38459.0,124.9892,125.0444,124.7501,124.8145,38459.0
2016-08-23 09:45:00,135.72,135.91,135.57,135.59,49863.0,124.8145,124.9892,124.6765,124.6949,49863.0
2016-08-23 09:50:00,135.61,135.68,135.46,135.48,25519.0,124.7133,124.7777,124.5754,124.5938,25519.0
2016-08-23 09:55:00,135.4,135.55,135.22,135.24,32338.0,124.5202,124.6581,124.3547,124.3731,32338.0
2016-08-23 10:00:00,135.26,135.37,135.21,135.25,35087.0,124.3915,124.4926,124.3455,124.3823,35087.0
2016-08-23 10:05:00,135.25,135.25,134.95,134.95,38419.0,124.3823,124.3823,124.1064,124.1064,38419.0
2016-08-23 10:10:00,134.97,135.12,134.95,134.95,29224.0,124.1248,124.2627,124.1064,124.1064,29224.0
2016-08-23 10:15:00,134.95,134.95,134.68,134.68,45767.0,124.1064,124.1064,123.8581,123.8581,45767.0
2016-08-23 10:20:00,134.68,134.79,134.57,134.6,32267.0,123.8581,123.9592,123.7569,123.7845,32267.0
2016-08-23 10:25:00,134.61,134.66,134.5,134.5,26094.0,123.7937,123.8397,123.6925,123.6925,26094.0
2016-08-23 10:30:00,134.54,134.59,134.45,134.54,59779.0,123.7293,123.7753,123.6465,123.7293,59779.0
2016-08-23 10:35:00,134.53,134.53,134.37,134.38,35511.0,123.7201,123.7201,123.573,123.5822,35511.0
2016-08-23 10:40:00,134.37,134.37,134.31,134.32,20539.0,123.573,123.573,123.5178,123.527,20539.0
2016-08-23 10:45:00,134.34,134.51,134.33,134.41,38552.0,123.5454,123.7017,123.5362,123.6098,38552.0
2016-08-23 10:50:00,134.4,134.42,134.24,134.32,37119.0,123.6006,123.6189,123.4534,123.527,37119.0
2016-08-23 10:55:00,134.32,134.35,134.19,134.19,29011.0,123.527,123.5546,123.4074,123.4074,29011.0
2016-08-23 11:00:00,134.2,134.31,134.08,134.11,46673.0,123.4166,123.5178,123.3063,123.3339,46673.0
2016-08-23 11:05:00,134.1,134.1,133.89,133.94,53601.0,123.3247,123.3247,123.1315,123.1775,53601.0
2016-08-23 11:10:00,133.94,134.02,133.82,133.86,44879.0,123.1775,123.2511,123.0672,123.1039,44879.0
2016-08-23 11:15:00,133.86,133.88,133.8,133.82,48275.0,123.1039,123.1223,123.0488,123.0672,48275.0
2016-08-23 11:20:00,133.81,133.85,133.68,133.75,78867.0,123.058,123.0947,122.9384,123.0028,78867.0
2016-08-23 11:25:00,133.75,133.79,133.67,133.75,91071.0,123.0028,123.0396,122.9292,123.0028,91071.0
2016-08-23 11:30:00,133.76,133.99,133.75,133.98,51645.0,123.012,123.2235,123.0028,123.2143,51645.0
2016-08-23 11:35:00,133.97,133.97,133.82,133.86,22612.0,123.2051,123.2051,123.0672,123.1039,22612.0
2016-08-23 11:40:00,133.86,133.97,133.83,133.96,25506.0,123.1039,123.2051,123.0764,123.1959,25506.0
2016-08-23 11:45:00,133.95,134.02,133.92,133.95,50899.0,123.1867,123.2511,123.1591,123.1867,50899.0
2016-08-23 11:50:00,133.96,134.0,133.88,133.92,20658.0,123.1959,123.2327,123.1223,123.1591,20658.0
2016-08-23 11:55:00,133.93,133.96,133.82,133.87,17375.0,123.1683,123.1959,123.0672,123.1131,17375.0
2016-08-23 12:00:00,133.87,133.88,133.76,133.78,22751.0,123.1131,123.1223,123.012,123.0304,22751.0
2016-08-23 12:05:00,133.77,133.9,133.77,133.89,16603.0,123.0212,123.1407,123.0212,123.1315,16603.0
2016-08-23 12:10:00,133.89,133.98,133.89,133.95,30758.0,123.1315,123.2143,123.1315,123.1867,30758.0
2016-08-23 12:15:00,133.95,133.98,133.91,133.95,22913.0,123.1867,123.2143,123.1499,123.1867,22913.0
2016-08-23 12:20:00,133.96,134.06,133.96,133.98,42264.0,123.1959,123.2879,123.1959,123.2143,42264.0
2016-08-23 12:25:00,134.0,134.0,133.88,133.88,32517.0,123.2327,123.2327,123.1223,123.1223,32517.0
2016-08-23 12:30:00,133.88,133.93,133.81,133.82,53431.0,123.1223,123.1683,123.058,123.0672,53431.0
2016-08-23 12:35:00,133.84,133.85,133.77,133.81,29469.0,123.0856,123.0947,123.0212,123.058,29469.0
2016-08-23 12:40:00,133.81,133.84,133.77,133.83,17727.0,123.058,123.0856,123.0212,123.0764,17727.0
2016-08-23 12:45:00,133.84,133.9,133.78,133.87,78743.0,123.0856,123.1407,123.0304,123.1131,78743.0
2016-08-23 12:50:00,133.87,133.9,133.64,133.69,49094.0,123.1131,123.1407,122.9016,122.9476,49094.0
2016-08-23 12:55:00,133.69,133.8,133.67,133.79,20644.0,122.9476,123.0488,122.9292,123.0396,20644.0
2016-08-23 13:00:00,133.8,133.91,133.77,133.89,17866.0,123.0488,123.1499,123.0212,123.1315,17866.0
2016-08-23 13:05:00,133.91,133.97,133.9,133.94,14365.0,123.1499,123.2051,123.1407,123.1775,14365.0
2016-08-23 13:10:00,133.96,134.11,133.94,134.11,39681.0,123.1959,123.3339,123.1775,123.3339,39681.0
2016-08-23 13:15:00,134.11,134.13,134.03,134.08,18463.0,123.3339,123.3522,123.2603,123.3063,18463.0
2016-08-23 13:20:00,134.06,134.2,134.06,134.16,24901.0,123.2879,123.4166,123.2879,123.3798,24901.0
2016-08-23 13:25:00,134.15,134.18,134.12,134.18,17349.0,123.3706,123.3982,123.3431,123.3982,17349.0
2016-08-23 13:30:00,134.18,134.21,134.15,134.2,21554.0,123.3982,123.4258,123.3706,123.4166,21554.0
2016-08-23 13:35:00,134.2,134.21,134.1,134.11,14944.0,123.4166,123.4258,123.3247,123.3339,14944.0
2016-08-23 13:40:00,134.11,134.11,134.04,134.05,15620.0,123.3339,123.3339,123.2695,123.2787,15620.0
2016-08-23 13:45:00,134.04,134.11,134.02,134.11,15593.0,123.2695,123.3339,123.2511,123.3339,15593.0
2016-08-23 13:50:00,134.13,134.22,134.12,134.22,12992.0,123.3522,123.435,123.3431,123.435,12992.0
2016-08-23 13:55:00,134.22,134.23,134.17,134.18,13867.0,123.435,123.4442,123.389,123.3982,13867.0
2016-08-23 14:00:00,134.18,134.18,134.02,134.08,13383.0,123.3982,123.3982,123.2511,123.3063,13383.0
2016-08-23 14:05:00,134.09,134.18,134.09,134.16,12619.0,123.3155,123.3982,123.3155,123.3798,12619.0
2016-08-23 14:10:00,134.17,134.19,134.15,134.18,12118.0,123.389,123.4074,123.3706,123.3982,12118.0
2016-08-23 14:15:00,134.17,134.21,134.13,134.13,15173.0,123.389,123.4258,123.3522,123.3522,15173.0
2016-08-23 14:20:00,134.13,134.18,134.05,134.17,11524.0,123.3522,123.3982,123.2787,123.389,11524.0
2016-08-23 14:25:00,134.17,134.25,134.17,134.18,45127.0,123.389,123.4626,123.389,123.3982,45127.0
2016-08-23 14:30:00,134.18,134.18,134.08,134.16,33969.0,123.3982,123.3982,123.3063,123.3798,33969.0
2016-08-23 14:35:00,134.16,134.19,134.11,134.11,18125.0,123.3798,123.4074,123.3339,123.3339,18125.0
2016-08-23 14:40:00,134.11,134.13,133.93,133.93,19447.0,123.3339,123.3522,123.1683,123.1683,19447.0
2016-08-23 14:45:00,133.93,134.07,133.91,134.06,15427.0,123.1683,123.2971,123.1499,123.2879,15427.0
2016-08-23 14:50:00,134.03,134.15,134.01,134.15,13775.0,123.2603,123.3706,123.2419,123.3706,13775.0
2016-08-23 14:55:00,134.15,134.17,134.11,134.16,17044.0,123.3706,123.389,123.3339,123.3798,17044.0
2016-08-23 15:00:00,134.16,134.24,134.11,134.23,16034.0,123.3798,123.4534,123.3339,123.4442,16034.0
2016-08-23 15:05:00,134.23,134.29,134.22,134.28,21866.0,123.4442,123.4994,123.435,123.4902,21866.0
2016-08-23 15:10:00,134.29,134.29,134.18,134.28,15141.0,123.4994,123.4994,123.3982,123.4902,15141.0
2016-08-23 15:15:00,134.27,134.3,134.21,134.22,24054.0,123.481,123.5086,123.4258,123.435,24054.0
2016-08-23 15:20:00,134.23,134.27,134.22,134.25,17412.0,123.4442,123.481,123.435,123.4626,17412.0
2016-08-23 15:25:00,134.26,134.31,134.24,134.27,29747.0,123.4718,123.5178,123.4534,123.481,29747.0
2016-08-23 15:30:00,134.26,134.26,134.21,134.25,43817.0,123.4718,123.4718,123.4258,123.4626,43817.0
2016-08-23 15:35:00,134.25,134.26,134.19,134.22,35742.0,123.4626,123.4718,123.4074,123.435,35742.0
2016-08-23 15:40:00,134.22,134.28,134.21,134.23,42850.0,123.435,123.4902,123.4258,123.4442,42850.0
2016-08-23 15:45:00,134.22,134.23,134.07,134.07,57712.0,123.435,123.4442,123.2971,123.2971,57712.0
2016-08-23 15:50:00,134.08,134.13,134.05,134.06,56788.0,123.3063,123.3522,123.2787,123.2879,56788.0
2016-08-23 15:55:00,134.07,134.24,134.02,134.08,120761.0,123.2971,123.4534,123.2511,123.3063,120761.0
2016-08-24 09:30:00,134.01,134.19,133.57,133.84,62701.0,123.2419,123.4074,122.8372,123.0856,62701.0
2016-08-24 09:35:00,133.77,134.11,133.77,134.02,27544.0,123.0212,123.3339,123.0212,123.2511,27544.0
2016-08-24 09:40:00,133.96,134.18,133.95,134.07,14464.0,123.1959,123.3982,123.1867,123.2971,14464.0
2016-08-24 09:45:00,134.12,134.65,134.09,134.6,36217.0,123.3431,123.8305,123.3155,123.7845,36217.0
2016-08-24 09:50:00,134.61,134.63,134.19,134.26,17658.0,123.7937,123.8121,123.4074,123.4718,17658.0
2016-08-24 09:55:00,134.27,134.32,134.1,134.15,18511.0,123.481,123.527,123.3247,123.3706,18511.0
2016-08-24 10:00:00,134.15,134.31,134.15,134.29,13227.0,123.3706,123.5178,123.3706,123.4994,13227.0
2016-08-24 10:05:00,134.29,134.32,134.07,134.2,26058.0,123.4994,123.527,123.2971,123.4166,26058.0
2016-08-24 10:10:00,134.16,134.27,134.13,134.24,13303.0,123.3798,123.481,123.3522,123.4534,13303.0
2016-08-24 10:15:00,134.23,134.23,133.93,133.94,25524.0,123.4442,123.4442,123.1683,123.1775,25524.0
2016-08-24 10:20:00,133.96,133.96,133.8,133.9,17608.0,123.1959,123.1959,123.0488,123.1407,17608.0
2016-08-24 10:25:00,133.91,133.97,133.8,133.94,15706.0,123.1499,123.2051,123.0488,123.1775,15706.0
2016-08-24 10:30:00,133.93,133.93,133.83,133.88,10923.0,123.1683,123.1683,123.0764,123.1223,10923.0
2016-08-24 10:35:00,133.86,134.0,133.86,133.99,19941.0,123.1039,123.2327,123.1039,123.2235,19941.0
2016-08-24 10:40:00,133.97,134.0,133.86,133.86,27456.0,123.2051,123.2327,123.1039,123.1039,27456.0
2016-08-24 10:45:00,133.86,133.88,133.64,133.68,28564.0,123.1039,123.1223,122.9016,122.9384,28564.0
2016-08-24 10:50:00,133.68,133.73,133.62,133.64,19029.0,122.9384,122.9844,122.8832,122.9016,19029.0
2016-08-24 10:55:00,133.66,133.88,133.65,133.76,21956.0,122.92,123.1223,122.9108,123.012,21956.0
2016-08-24 11:00:00,133.74,133.82,133.69,133.78,15056.0,122.9936,123.0672,122.9476,123.0304,15056.0
2016-08-24 11:05:00,133.79,133.85,133.72,133.8,17392.0,123.0396,123.0947,122.9752,123.0488,17392.0
2016-08-24 11:10:00,133.8,133.85,133.66,133.69,14424.0,123.0488,123.0947,122.92,122.9476,14424.0
2016-08-24 11:15:00,133.7,133.74,133.62,133.67,18023.0,122.9568,122.9936,122.8832,122.9292,18023.0
2016-08-24 11:20:00,133.66,133.72,133.57,133.71,24079.0,122.92,122.9752,122.8372,122.966,24079.0
2016-08-24 11:25:00,133.72,133.78,133.62,133.78,19398.0,122.9752,123.0304,122.8832,123.0304,19398.0
2016-08-24 11:30:00,133.76,133.76,133.67,133.68,13442.0,123.012,123.012,122.9292,122.9384,13442.0
2016-08-24 11:35:00,133.67,133.76,133.65,133.72,12759.0,122.9292,123.012,122.9108,122.9752,12759.0
2016-08-24 11:40:00,133.72,133.74,133.61,133.65,23263.0,122.9752,122.9936,122.874,122.9108,23263.0
2016-08-24 11:45:00,133.64,133.72,133.56,133.67,12569.0,122.9016,122.9752,122.8281,122.9292,12569.0
2016-08-24 11:50:00,133.67,133.73,133.57,133.57,14052.0,122.9292,122.9844,122.8372,122.8372,14052.0
2016-08-24 11:55:00,133.57,133.68,133.57,133.67,9236.0,122.8372,122.9384,122.8372,122.9292,9236.0
2016-08-24 12:00:00,133.67,133.68,133.38,133.5,148630.0,122.9292,122.9384,122.6625,122.7729,148630.0
2016-08-24 12:05:00,133.49,133.8,133.47,133.78,23425.0,122.7637,123.0488,122.7453,123.0304,23425.0
2016-08-24 12:10:00,133.77,133.86,133.71,133.84,20775.0,123.0212,123.1039,122.966,123.0856,20775.0
2016-08-24 12:15:00,133.85,133.86,133.75,133.81,17945.0,123.0947,123.1039,123.0028,123.058,17945.0
2016-08-24 12:20:00,133.81,133.96,133.77,133.95,13931.0,123.058,123.1959,123.0212,123.1867,13931.0
2016-08-24 12:25:00,133.95,133.96,133.82,133.82,7520.0,123.1867,123.1959,123.0672,123.0672,7520.0
2016-08-24 12:30:00,133.81,133.91,133.81,133.83,14987.0,123.058,123.1499,123.058,123.0764,14987.0
2016-08-24 12:35:00,133.81,133.82,133.72,133.72,28412.0,123.058,123.0672,122.9752,122.9752,28412.0
2016-08-24 12:40:00,133.73,133.85,133.71,133.82,12219.0,122.9844,123.0947,122.966,123.0672,12219.0
2016-08-24 12:45:00,133.83,133.91,133.81,133.82,11184.0,123.0764,123.1499,123.058,123.0672,11184.0
2016-08-24 12:50:00,133.85,133.94,133.82,133.9,11195.0,123.0947,123.1775,123.0672,123.1407,11195.0
2016-08-24 12:55:00,133.9,133.96,133.84,133.86,11369.0,123.1407,123.1959,123.0856,123.1039,11369.0
2016-08-24 13:00:00,133.88,133.89,133.76,133.76,9018.0,123.1223,123.1315,123.012,123.012,9018.0
2016-08-24 13:05:00,133.78,133.8,133.73,133.78,7389.0,123.0304,123.0488,122.9844,123.0304,7389.0
2016-08-24 13:10:00,133.79,133.84,133.74,133.8,10814.0,123.0396,123.0856,122.9936,123.0488,10814.0
2016-08-24 13:15:00,133.82,133.85,133.74,133.79,13922.0,123.0672,123.0947,122.9936,123.0396,13922.0
2016-08-24 13:20:00,133.79,133.83,133.76,133.78,6216.0,123.0396,123.0764,123.012,123.0304,6216.0
2016-08-24 13:25:00,133.75,133.75,133.61,133.63,20425.0,123.0028,123.0028,122.874,122.8924,20425.0
2016-08-24 13:30:00,133.61,133.65,133.57,133.65,14276.0,122.874,122.9108,122.8372,122.9108,14276.0
2016-08-24 13:35:00,133.64,133.69,133.59,133.64,10032.0,122.9016,122.9476,122.8556,122.9016,10032.0
2016-08-24 13:40:00,133.6,133.63,133.6,133.6,7096.0,122.8648,122.8924,122.8648,122.8648,7096.0
2016-08-24 13:45:00,133.61,133.69,133.59,133.62,16547.0,122.874,122.9476,122.8556,122.8832,16547.0
2016-08-24 13:50:00,133.62,133.66,133.56,133.57,10598.0,122.8832,122.92,122.8281,122.8372,10598.0
2016-08-24 13:55:00,133.56,133.6,133.56,133.58,14276.0,122.8281,122.8648,122.8281,122.8464,14276.0
2016-08-24 14:00:00,133.57,133.58,133.47,133.51,19364.0,122.8372,122.8464,122.7453,122.7821,19364.0
2016-08-24 14:05:00,133.5,133.5,133.4,133.44,19407.0,122.7729,122.7729,122.6809,122.7177,19407.0
2016-08-24 14:10:00,133.43,133.44,133.33,133.34,19261.0,122.7085,122.7177,122.6165,122.6257,19261.0
2016-08-24 14:15:00,133.34,133.39,133.3,133.39,16544.0,122.6257,122.6717,122.5889,122.6717,16544.0
2016-08-24 14:20:00,133.4,133.4,133.22,133.25,22293.0,122.6809,122.6809,122.5154,122.543,22293.0
2016-08-24 14:25:00,133.26,133.38,133.26,133.34,14077.0,122.5522,122.6625,122.5522,122.6257,14077.0
2016-08-24 14:30:00,133.34,133.41,133.27,133.4,17570.0,122.6257,122.6901,122.5614,122.6809,17570.0
2016-08-24 14:35:00,133.4,133.41,133.3,133.35,8289.0,122.6809,122.6901,122.5889,122.6349,8289.0
2016-08-24 14:40:00,133.34,133.46,133.34,133.44,13283.0,122.6257,122.7361,122.6257,122.7177,13283.0
2016-08-24 14:45:00,133.43,133.43,133.36,133.38,11005.0,122.7085,122.7085,122.6441,122.6625,11005.0
2016-08-24 14:50:00,133.37,133.38,133.35,133.36,9514.0,122.6533,122.6625,122.6349,122.6441,9514.0
2016-08-24 14:55:00,133.36,133.46,133.36,133.43,15554.0,122.6441,122.7361,122.6441,122.7085,15554.0
2016-08-24 15:00:00,133.42,133.42,133.37,133.4,10222.0,122.6993,122.6993,122.6533,122.6809,10222.0
2016-08-24 15:05:00,133.4,133.42,133.23,133.24,23766.0,122.6809,122.6993,122.5246,122.5338,23766.0
2016-08-24 15:10:00,133.26,133.34,133.21,133.3,25500.0,122.5522,122.6257,122.5062,122.5889,25500.0
2016-08-24 15:15:00,133.3,133.37,133.29,133.34,15632.0,122.5889,122.6533,122.5797,122.6257,15632.0
2016-08-24 15:20:00,133.33,133.41,133.31,133.36,20342.0,122.6165,122.6901,122.5981,122.6441,20342.0
2016-08-24 15:25:00,133.37,133.43,133.34,133.35,15823.0,122.6533,122.7085,122.6257,122.6349,15823.0
2016-08-24 15:30:00,133.34,133.38,133.31,133.37,21471.0,122.6257,122.6625,122.5981,122.6533,21471.0
2016-08-24 15:35:00,133.39,133.39,133.17,133.18,47271.0,122.6717,122.6717,122.4694,122.4786,47271.0
2016-08-24 15:40:00,133.18,133.21,133.1,133.13,49838.0,122.4786,122.5062,122.405,122.4326,49838.0
2016-08-24 15:45:00,133.11,133.18,133.07,133.15,52786.0,122.4142,122.4786,122.3774,122.451,52786.0
2016-08-24 15:50:00,133.15,133.22,133.15,133.21,51394.0,122.451,122.5154,122.451,122.5062,51394.0
2016-08-24 15:55:00,133.21,133.31,133.12,133.3,97647.0,122.5062,122.5981,122.4234,122.5889,97647.0
2016-08-25 09:30:00,133.3,133.3,132.65,132.69,66471.0,122.5889,122.5889,121.9912,122.028,66471.0
2016-08-25 09:35:00,132.69,132.83,132.5,132.71,33099.0,122.028,122.1567,121.8532,122.0464,33099.0
2016-08-25 09:40:00,132.73,132.77,132.42,132.62,20696.0,122.0647,122.1015,121.7797,121.9636,20696.0
2016-08-25 09:45:00,132.65,132.67,132.43,132.63,22142.0,121.9912,122.0096,121.7888,121.9728,22142.0
2016-08-25 09:50:00,132.58,132.81,132.55,132.59,28419.0,121.9268,122.1383,121.8992,121.936,28419.0
2016-08-25 09:55:00,132.61,133.09,132.6,132.94,30230.0,121.9544,122.3958,121.9452,122.2579,30230.0
2016-08-25 10:00:00,132.94,133.28,132.94,133.28,13566.0,122.2579,122.5705,122.2579,122.5705,13566.0
2016-08-25 10:05:00,133.22,133.24,132.96,132.96,16474.0,122.5154,122.5338,122.2763,122.2763,16474.0
2016-08-25 10:10:00,132.99,133.0,132.7,132.73,25991.0,122.3039,122.313,122.0372,122.0647,25991.0
2016-08-25 10:15:00,132.74,132.75,132.53,132.54,24428.0,122.0739,122.0831,121.8808,121.89,24428.0
2016-08-25 10:20:00,132.52,132.78,132.51,132.73,14393.0,121.8716,122.1107,121.8624,122.0647,14393.0
2016-08-25 10:25:00,132.68,132.8,132.65,132.65,10477.0,122.0188,122.1291,121.9912,121.9912,10477.0
2016-08-25 10:30:00,132.68,132.92,132.67,132.9,20084.0,122.0188,122.2395,122.0096,122.2211,20084.0
2016-08-25 10:35:00,132.89,132.91,132.57,132.61,19814.0,122.2119,122.2303,121.9176,121.9544,19814.0
2016-08-25 10:40:00,132.64,132.71,132.55,132.68,18034.0,121.982,122.0464,121.8992,122.0188,18034.0
2016-08-25 10:45:00,132.7,132.79,132.62,132.76,15148.0,122.0372,122.1199,121.9636,122.0923,15148.0
2016-08-25 10:50:00,132.75,132.88,132.7,132.76,19044.0,122.0831,122.2027,122.0372,122.0923,19044.0
2016-08-25 10:55:00,132.75,132.84,132.71,132.79,12897.0,122.0831,122.1659,122.0464,122.1199,12897.0
2016-08-25 11:00:00,132.8,132.96,132.79,132.92,18012.0,122.1291,122.2763,122.1199,122.2395,18012.0
2016-08-25 11:05:00,132.92,132.95,132.82,132.91,12931.0,122.2395,122.2671,122.1475,122.2303,12931.0
2016-08-25 11:10:00,132.94,132.94,132.86,132.88,11073.0,122.2579,122.2579,122.1843,122.2027,11073.0
2016-08-25 11:15:00,132.89,132.97,132.86,132.87,13553.0,122.2119,122.2855,122.1843,122.1935,13553.0
2016-08-25 11:20:00,132.88,132.89,132.8,132.84,13167.0,122.2027,122.2119,122.1291,122.1659,13167.0
2016-08-25 11:25:00,132.83,132.92,132.8,132.83,12963.0,122.1567,122.2395,122.1291,122.1567,12963.0
2016-08-25 11:30:00,132.86,132.98,132.85,132.96,11100.0,122.1843,122.2947,122.1751,122.2763,11100.0
2016-08-25 11:35:00,132.95,133.01,132.93,133.01,10830.0,122.2671,122.3222,122.2487,122.3222,10830.0
2016-08-25 11:40:00,133.02,133.02,132.86,132.89,27897.0,122.3314,122.3314,122.1843,122.2119,27897.0
2016-08-25 11:45:00,132.9,132.91,132.83,132.88,13631.0,122.2211,122.2303,122.1567,122.2027,13631.0
2016-08-25 11:50:00,132.86,132.95,132.84,132.95,15818.0,122.1843,122.2671,122.1659,122.2671,15818.0
2016-08-25 11:55:00,132.97,133.12,132.97,133.1,19149.0,122.2855,122.4234,122.2855,122.405,19149.0
2016-08-25 12:00:00,133.09,133.1,132.98,133.06,12152.0,122.3958,122.405,122.2947,122.3682,12152.0
2016-08-25 12:05:00,133.06,133.06,132.93,132.97,23792.0,122.3682,122.3682,122.2487,122.2855,23792.0
2016-08-25 12:10:00,132.95,133.0,132.83,132.86,30918.0,122.2671,122.313,122.1567,122.1843,30918.0
2016-08-25 12:15:00,132.83,133.0,132.83,132.96,20754.0,122.1567,122.313,122.1567,122.2763,20754.0
2016-08-25 12:20:00,132.98,132.98,132.84,132.88,13282.0,122.2947,122.2947,122.1659,122.2027,13282.0
2016-08-25 12:25:00,132.87,132.88,132.8,132.88,7959.0,122.1935,122.2027,122.1291,122.2027,7959.0
2016-08-25 12:30:00,132.87,132.98,132.86,132.92,14566.0,122.1935,122.2947,122.1843,122.2395,14566.0
2016-08-25 12:35:00,132.92,133.04,132.91,132.95,13159.0,122.2395,122.3498,122.2303,122.2671,13159.0
2016-08-25 12:40:00,132.96,133.01,132.96,132.97,11443.0,122.2763,122.3222,122.2763,122.2855,11443.0
2016-08-25 12:45:00,132.97,133.05,132.97,133.04,9363.0,122.2855,122.359,122.2855,122.3498,9363.0
2016-08-25 12:50:00,133.02,133.02,132.96,132.96,7375.0,122.3314,122.3314,122.2763,122.2763,7375.0
2016-08-25 12:55:00,132.97,133.04,132.96,133.04,11000.0,122.2855,122.3498,122.2763,122.3498,11000.0
2016-08-25 13:00:00,133.05,133.06,133.01,133.02,5592.0,122.359,122.3682,122.3222,122.3314,5592.0
2016-08-25 13:05:00,133.03,133.04,132.89,132.89,8794.0,122.3406,122.3498,122.2119,122.2119,8794.0
2016-08-25 13:10:00,132.9,132.96,132.88,132.9,8375.0,122.2211,122.2763,122.2027,122.2211,8375.0
2016-08-25 13:15:00,132.91,133.01,132.9,132.95,8226.0,122.2303,122.3222,122.2211,122.2671,8226.0
2016-08-25 13:20:00,132.95,133.03,132.95,132.99,8157.0,122.2671,122.3406,122.2671,122.3039,8157.0
2016-08-25 13:25:00,132.96,133.04,132.96,133.04,13014.0,122.2763,122.3498,122.2763,122.3498,13014.0
2016-08-25 13:30:00,133.04,133.07,133.0,133.0,9577.0,122.3498,122.3774,122.313,122.313,9577.0
2016-08-25 13:35:00,133.0,133.0,132.84,132.88,23048.0,122.313,122.313,122.1659,122.2027,23048.0
2016-08-25 13:40:00,132.83,132.92,132.83,132.9,20819.0,122.1567,122.2395,122.1567,122.2211,20819.0
2016-08-25 13:45:00,132.9,132.92,132.84,132.9,15393.0,122.2211,122.2395,122.1659,122.2211,15393.0
2016-08-25 13:50:00,132.89,132.92,132.87,132.89,11390.0,122.2119,122.2395,122.1935,122.2119,11390.0
2016-08-25 13:55:00,132.87,133.0,132.87,132.97,18764.0,122.1935,122.313,122.1935,122.2855,18764.0
2016-08-25 14:00:00,132.97,133.06,132.96,133.03,16300.0,122.2855,122.3682,122.2763,122.3406,16300.0
2016-08-25 14:05:00,133.03,133.04,132.92,132.95,21704.0,122.3406,122.3498,122.2395,122.2671,21704.0
2016-08-25 14:10:00,132.92,132.94,132.86,132.89,10147.0,122.2395,122.2579,122.1843,122.2119,10147.0
2016-08-25 14:15:00,132.89,132.93,132.86,132.9,7764.0,122.2119,122.2487,122.1843,122.2211,7764.0
2016-08-25 14:20:00,132.9,132.96,132.83,132.91,23352.0,122.2211,122.2763,122.1567,122.2303,23352.0
2016-08-25 14:25:00,132.9,132.97,132.88,132.91,14892.0,122.2211,122.2855,122.2027,122.2303,14892.0
2016-08-25 14:30:00,132.89,133.0,132.89,132.99,8219.0,122.2119,122.313,122.2119,122.3039,8219.0
2016-08-25 14:35:00,132.95,132.99,132.92,132.99,8970.0,122.2671,122.3039,122.2395,122.3039,8970.0
2016-08-25 14:40:00,132.98,133.05,132.98,133.05,10744.0,122.2947,122.359,122.2947,122.359,10744.0
2016-08-25 14:45:00,133.03,133.05,132.98,133.03,7655.0,122.3406,122.359,122.2947,122.3406,7655.0
2016-08-25 14:50:00,133.01,133.06,132.99,133.02,21961.0,122.3222,122.3682,122.3039,122.3314,21961.0
2016-08-25 14:55:00,133.02,133.06,133.0,133.05,19856.0,122.3314,122.3682,122.313,122.359,19856.0
2016-08-25 15:00:00,133.04,133.08,133.0,133.02,12933.0,122.3498,122.3866,122.313,122.3314,12933.0
2016-08-25 15:05:00,133.01,133.1,133.01,133.1,18631.0,122.3222,122.405,122.3222,122.405,18631.0
2016-08-25 15:10:00,133.09,133.16,133.09,133.11,15702.0,122.3958,122.4602,122.3958,122.4142,15702.0
2016-08-25 15:15:00,133.11,133.11,132.97,133.01,18293.0,122.4142,122.4142,122.2855,122.3222,18293.0
2016-08-25 15:20:00,133.0,133.06,132.94,133.06,13204.0,122.313,122.3682,122.2579,122.3682,13204.0
2016-08-25 15:25:00,133.06,133.07,133.01,133.03,21325.0,122.3682,122.3774,122.3222,122.3406,21325.0
2016-08-25 15:30:00,133.02,133.05,132.99,133.04,20298.0,122.3314,122.359,122.3039,122.3498,20298.0
2016-08-25 15:35:00,133.04,133.04,132.95,132.95,42995.0,122.3498,122.3498,122.2671,122.2671,42995.0
2016-08-25 15:40:00,132.95,132.99,132.9,132.91,26275.0,122.2671,122.3039,122.2211,122.2303,26275.0
2016-08-25 15:45:00,132.9,132.99,132.9,132.94,34675.0,122.2211,122.3039,122.2211,122.2579,34675.0
2016-08-25 15:50:00,132.95,132.96,132.88,132.93,41553.0,122.2671,122.2763,122.2027,122.2487,41553.0
2016-08-25 15:55:00,132.94,133.01,132.85,133.01,95883.0,122.2579,122.3222,122.1751,122.3222,95883.0
2016-08-26 09:30:00,133.5,133.51,133.03,133.31,34950.0,122.7729,122.7821,122.3406,122.5981,34950.0
2016-08-26 09:35:00,133.16,133.85,133.16,133.82,17707.0,122.4602,123.0947,122.4602,123.0672,17707.0
2016-08-26 09:40:00,133.8,133.95,133.67,133.76,31850.0,123.0488,123.1867,122.9292,123.012,31850.0
2016-08-26 09:45:00,133.67,133.82,133.45,133.45,23907.0,122.9292,123.0672,122.7269,122.7269,23907.0
2016-08-26 09:50:00,133.43,133.62,133.38,133.58,22144.0,122.7085,122.8832,122.6625,122.8464,22144.0
2016-08-26 09:55:00,133.62,133.64,133.22,133.34,15962.0,122.8832,122.9016,122.5154,122.6257,15962.0
2016-08-26 10:00:00,133.27,133.89,133.11,133.8,20039.0,122.5614,123.1315,122.4142,123.0488,20039.0
2016-08-26 10:05:00,133.79,133.81,133.52,133.63,18576.0,123.0396,123.058,122.7913,122.8924,18576.0
2016-08-26 10:10:00,133.63,133.67,133.47,133.62,18409.0,122.8924,122.9292,122.7453,122.8832,18409.0
2016-08-26 10:15:00,133.62,134.08,133.62,134.04,54531.0,122.8832,123.3063,122.8832,123.2695,54531.0
2016-08-26 10:20:00,134.03,134.05,133.78,133.85,17096.0,123.2603,123.2787,123.0304,123.0947,17096.0
2016-08-26 10:25:00,133.84,133.97,133.81,133.89,13936.0,123.0856,123.2051,123.058,123.1315,13936.0
2016-08-26 10:30:00,133.91,133.93,133.7,133.7,13061.0,123.1499,123.1683,122.9568,122.9568,13061.0
2016-08-26 10:35:00,133.68,133.78,133.68,133.75,14347.0,122.9384,123.0304,122.9384,123.0028,14347.0
2016-08-26 10:40:00,133.71,133.72,133.51,133.54,11786.0,122.966,122.9752,122.7821,122.8097,11786.0
2016-08-26 10:45:00,133.56,133.6,133.48,133.51,18959.0,122.8281,122.8648,122.7545,122.7821,18959.0
2016-08-26 10:50:00,133.5,133.61,133.42,133.54,18709.0,122.7729,122.874,122.6993,122.8097,18709.0
2016-08-26 10:55:00,133.57,133.58,133.41,133.45,20568.0,122.8372,122.8464,122.6901,122.7269,20568.0
2016-08-26 11:00:00,133.44,133.46,133.32,133.32,10268.0,122.7177,122.7361,122.6073,122.6073,10268.0
2016-08-26 11:05:00,133.34,133.44,133.34,133.38,17667.0,122.6257,122.7177,122.6257,122.6625,17667.0
2016-08-26 11:10:00,133.37,133.48,133.35,133.45,20327.0,122.6533,122.7545,122.6349,122.7269,20327.0
2016-08-26 11:15:00,133.45,133.47,133.39,133.42,16246.0,122.7269,122.7453,122.6717,122.6993,16246.0
2016-08-26 11:20:00,133.4,133.43,133.3,133.3,9665.0,122.6809,122.7085,122.5889,122.5889,9665.0
2016-08-26 11:25:00,133.32,133.45,133.31,133.43,8399.0,122.6073,122.7269,122.5981,122.7085,8399.0
2016-08-26 11:30:00,133.44,133.47,133.3,133.32,19539.0,122.7177,122.7453,122.5889,122.6073,19539.0
2016-08-26 11:35:00,133.29,133.34,133.09,133.09,34934.0,122.5797,122.6257,122.3958,122.3958,34934.0
2016-08-26 11:40:00,133.07,133.08,132.76,132.81,37644.0,122.3774,122.3866,122.0923,122.1383,37644.0
2016-08-26 11:45:00,132.83,132.88,132.75,132.88,13317.0,122.1567,122.2027,122.0831,122.2027,13317.0
2016-08-26 11:50:00,132.83,132.84,132.39,132.53,32410.0,122.1567,122.1659,121.7521,121.8808,32410.0
2016-08-26 11:55:00,132.52,132.57,132.44,132.47,17187.0,121.8716,121.9176,121.798,121.8256,17187.0
2016-08-26 12:00:00,132.46,132.48,132.3,132.48,22097.0,121.8164,121.8348,121.6693,121.8348,22097.0
2016-08-26 12:05:00,132.45,132.46,132.05,132.14,26349.0,121.8072,121.8164,121.4394,121.5222,26349.0
2016-08-26 12:10:00,132.14,132.16,131.9,132.12,32394.0,121.5222,121.5405,121.3014,121.5038,32394.0
2016-08-26 12:15:00,132.1,132.15,132.02,132.14,10886.0,121.4854,121.5313,121.4118,121.5222,10886.0
2016-08-26 12:20:00,132.15,132.34,132.14,132.23,13353.0,121.5313,121.7061,121.5222,121.6049,13353.0
2016-08-26 12:25:00,132.21,132.25,132.12,132.19,6963.0,121.5865,121.6233,121.5038,121.5681,6963.0
2016-08-26 12:30:00,132.14,132.2,132.03,132.17,14681.0,121.5222,121.5773,121.421,121.5497,14681.0
2016-08-26 12:35:00,132.15,132.23,132.11,132.18,5331.0,121.5313,121.6049,121.4946,121.5589,5331.0
2016-08-26 12:40:00,132.13,132.21,132.06,132.21,15225.0,121.513,121.5865,121.4486,121.5865,15225.0
2016-08-26 12:45:00,132.18,132.18,132.11,132.16,8112.0,121.5589,121.5589,121.4946,121.5405,8112.0
2016-08-26 12:50:00,132.15,132.16,132.04,132.1,12391.0,121.5313,121.5405,121.4302,121.4854,12391.0
2016-08-26 12:55:00,132.09,132.24,132.08,132.2,14176.0,121.4762,121.6141,121.467,121.5773,14176.0
2016-08-26 13:00:00,132.2,132.35,132.18,132.18,18822.0,121.5773,121.7153,121.5589,121.5589,18822.0
2016-08-26 13:05:00,132.17,132.22,132.11,132.12,8417.0,121.5497,121.5957,121.4946,121.5038,8417.0
2016-08-26 13:10:00,132.11,132.18,132.05,132.05,9201.0,121.4946,121.5589,121.4394,121.4394,9201.0
2016-08-26 13:15:00,132.05,132.09,132.0,132.04,12967.0,121.4394,121.4762,121.3934,121.4302,12967.0
2016-08-26 13:20:00,132.04,132.09,131.98,132.09,13283.0,121.4302,121.4762,121.375,121.4762,13283.0
2016-08-26 13:25:00,132.07,132.22,132.07,132.21,8572.0,121.4578,121.5957,121.4578,121.5865,8572.0
2016-08-26 13:30:00,132.2,132.29,132.2,132.26,12769.0,121.5773,121.6601,121.5773,121.6325,12769.0
2016-08-26 13:35:00,132.25,132.3,132.18,132.29,13245.0,121.6233,121.6693,121.5589,121.6601,13245.0
2016-08-26 13:40:00,132.3,132.33,132.25,132.25,9280.0,121.6693,121.6969,121.6233,121.6233,9280.0
2016-08-26 13:45:00,132.24,132.24,132.15,132.19,9402.0,121.6141,121.6141,121.5313,121.5681,9402.0
2016-08-26 13:50:00,132.17,132.22,132.15,132.18,10479.0,121.5497,121.5957,121.5313,121.5589,10479.0
2016-08-26 13:55:00,132.16,132.16,132.03,132.1,15747.0,121.5405,121.5405,121.421,121.4854,15747.0
2016-08-26 14:00:00,132.09,132.12,132.05,132.08,8901.0,121.4762,121.5038,121.4394,121.467,8901.0
2016-08-26 14:05:00,132.1,132.18,132.04,132.17,11124.0,121.4854,121.5589,121.4302,121.5497,11124.0
2016-08-26 14:10:00,132.2,132.27,132.12,132.15,11180.0,121.5773,121.6417,121.5038,121.5313,11180.0
2016-08-26 14:15:00,132.17,132.17,132.0,132.03,19373.0,121.5497,121.5497,121.3934,121.421,19373.0
2016-08-26 14:20:00,132.04,132.07,131.95,131.98,13030.0,121.4302,121.4578,121.3474,121.375,13030.0
2016-08-26 14:25:00,131.98,132.06,131.94,131.99,15438.0,121.375,121.4486,121.3382,121.3842,15438.0
2016-08-26 14:30:00,132.0,132.0,131.86,131.89,21561.0,121.3934,121.3934,121.2647,121.2922,21561.0
2016-08-26 14:35:00,131.88,131.99,131.82,131.95,31115.0,121.283,121.3842,121.2279,121.3474,31115.0
2016-08-26 14:40:00,131.96,131.98,131.9,131.91,13584.0,121.3566,121.375,121.3014,121.3106,13584.0
2016-08-26 14:45:00,131.89,131.91,131.83,131.89,16982.0,121.2922,121.3106,121.2371,121.2922,16982.0
2016-08-26 14:50:00,131.89,131.93,131.85,131.89,11796.0,121.2922,121.329,121.2555,121.2922,11796.0
2016-08-26 14:55:00,131.89,131.97,131.89,131.96,16152.0,121.2922,121.3658,121.2922,121.3566,16152.0
2016-08-26 15:00:00,131.93,132.05,131.91,131.91,16600.0,121.329,121.4394,121.3106,121.3106,16600.0
2016-08-26 15:05:00,131.91,132.1,131.91,132.1,15360.0,121.3106,121.4854,121.3106,121.4854,15360.0
2016-08-26 15:10:00,132.11,132.18,132.03,132.14,11507.0,121.4946,121.5589,121.421,121.5222,11507.0
2016-08-26 15:15:00,132.15,132.24,132.12,132.12,18965.0,121.5313,121.6141,121.5038,121.5038,18965.0
2016-08-26 15:20:00,132.13,132.14,132.06,132.14,15946.0,121.513,121.5222,121.4486,121.5222,15946.0
2016-08-26 15:25:00,132.17,132.39,132.16,132.33,26128.0,121.5497,121.7521,121.5405,121.6969,26128.0
2016-08-26 15:30:00,132.35,132.5,132.34,132.43,25469.0,121.7153,121.8532,121.7061,121.7888,25469.0
2016-08-26 15:35:00,132.44,132.45,132.28,132.38,25078.0,121.798,121.8072,121.6509,121.7429,25078.0
2016-08-26 15:40:00,132.37,132.42,132.3,132.3,27509.0,121.7337,121.7797,121.6693,121.6693,27509.0
2016-08-26 15:45:00,132.29,132.42,132.26,132.37,27096.0,121.6601,121.7797,121.6325,121.7337,27096.0
2016-08-26 15:50:00,132.37,132.43,132.21,132.21,47430.0,121.7337,121.7888,121.5865,121.5865,47430.0
2016-08-26 15:55:00,132.2,132.34,132.17,132.26,132790.0,121.5773,121.7061,121.5497,121.6325,132790.0
2016-08-29 09:30:00,132.72,132.85,132.32,132.56,86918.0,122.0555,122.1751,121.6877,121.9084,86918.0
2016-08-29 09:35:00,132.61,133.0,132.6,132.97,35606.0,121.9544,122.313,121.9452,122.2855,35606.0
2016-08-29 09:40:00,132.97,133.36,132.97,133.32,43961.0,122.2855,122.6441,122.2855,122.6073,43961.0
2016-08-29 09:45:00,133.34,133.35,133.19,133.33,29674.0,122.6257,122.6349,122.4878,122.6165,29674.0
2016-08-29 09:50:00,133.33,133.42,133.18,133.25,22374.0,122.6165,122.6993,122.4786,122.543,22374.0
2016-08-29 09:55:00,133.25,133.38,133.18,133.19,20501.0,122.543,122.6625,122.4786,122.4878,20501.0
2016-08-29 10:00:00,133.22,133.4,133.18,133.4,45291.0,122.5154,122.6809,122.4786,122.6809,45291.0
2016-08-29 10:05:00,133.41,133.57,133.38,133.53,29016.0,122.6901,122.8372,122.6625,122.8005,29016.0
2016-08-29 10:10:00,133.51,133.56,133.44,133.5,26422.0,122.7821,122.8281,122.7177,122.7729,26422.0
2016-08-29 10:15:00,133.5,133.58,133.48,133.48,20623.0,122.7729,122.8464,122.7545,122.7545,20623.0
2016-08-29 10:20:00,133.45,133.45,133.26,133.41,26138.0,122.7269,122.7269,122.5522,122.6901,26138.0
2016-08-29 10:25:00,133.42,133.49,133.3,133.34,11831.0,122.6993,122.7637,122.5889,122.6257,11831.0
2016-08-29 10:30:00,133.33,133.53,133.27,133.33,29139.0,122.6165,122.8005,122.5614,122.6165,29139.0
2016-08-29 10:35:00,133.32,133.41,133.26,133.41,17828.0,122.6073,122.6901,122.5522,122.6901,17828.0
2016-08-29 10:40:00,133.39,133.47,133.34,133.38,14885.0,122.6717,122.7453,122.6257,122.6625,14885.0
2016-08-29 10:45:00,133.37,133.47,133.36,133.38,24559.0,122.6533,122.7453,122.6441,122.6625,24559.0
2016-08-29 10:50:00,133.39,133.54,133.39,133.46,30536.0,122.6717,122.8097,122.6717,122.7361,30536.0
2016-08-29 10:55:00,133.47,133.5,133.33,133.33,18323.0,122.7453,122.7729,122.6165,122.6165,18323.0
2016-08-29 11:00:00,133.34,133.48,133.3,133.47,27344.0,122.6257,122.7545,122.5889,122.7453,27344.0
2016-08-29 11:05:00,133.47,133.54,133.41,133.45,14398.0,122.7453,122.8097,122.6901,122.7269,14398.0
2016-08-29 11:10:00,133.45,133.54,133.42,133.51,12111.0,122.7269,122.8097,122.6993,122.7821,12111.0
2016-08-29 11:15:00,133.52,133.53,133.33,133.35,10467.0,122.7913,122.8005,122.6165,122.6349,10467.0
2016-08-29 11:20:00,133.36,133.42,133.34,133.4,11698.0,122.6441,122.6993,122.6257,122.6809,11698.0
2016-08-29 11:25:00,133.4,133.44,133.36,133.43,10530.0,122.6809,122.7177,122.6441,122.7085,10530.0
2016-08-29 11:30:00,133.45,133.49,133.38,133.4,8912.0,122.7269,122.7637,122.6625,122.6809,8912.0
2016-08-29 11:35:00,133.41,133.43,133.36,133.36,9639.0,122.6901,122.7085,122.6441,122.6441,9639.0
2016-08-29 11:40:00,133.35,133.5,133.32,133.47,15191.0,122.6349,122.7729,122.6073,122.7453,15191.0
2016-08-29 11:45:00,133.49,133.58,133.49,133.55,10763.0,122.7637,122.8464,122.7637,122.8189,10763.0
2016-08-29 11:50:00,133.51,133.56,133.48,133.56,9371.0,122.7821,122.8281,122.7545,122.8281,9371.0
2016-08-29 11:55:00,133.51,133.51,133.39,133.39,7000.0,122.7821,122.7821,122.6717,122.6717,7000.0
2016-08-29 12:00:00,133.41,133.5,133.41,133.45,15302.0,122.6901,122.7729,122.6901,122.7269,15302.0
2016-08-29 12:05:00,133.46,133.52,133.44,133.52,10141.0,122.7361,122.7913,122.7177,122.7913,10141.0
2016-08-29 12:10:00,133.52,133.54,133.5,133.52,12028.0,122.7913,122.8097,122.7729,122.7913,12028.0
2016-08-29 12:15:00,133.51,133.52,133.08,133.09,143845.0,122.7821,122.7913,122.3866,122.3958,143845.0
2016-08-29 12:20:00,133.1,133.33,133.02,133.17,90751.0,122.405,122.6165,122.3314,122.4694,90751.0
2016-08-29 12:25:00,133.15,133.15,132.96,133.06,83945.0,122.451,122.451,122.2763,122.3682,83945.0
2016-08-29 12:30:00,133.05,133.25,132.96,132.96,45935.0,122.359,122.543,122.2763,122.2763,45935.0
2016-08-29 12:35:00,132.98,133.01,132.95,132.98,18014.0,122.2947,122.3222,122.2671,122.2947,18014.0
2016-08-29 12:40:00,132.96,133.1,132.96,132.99,43509.0,122.2763,122.405,122.2763,122.3039,43509.0
2016-08-29 12:45:00,133.0,133.34,133.0,133.32,40157.0,122.313,122.6257,122.313,122.6073,40157.0
2016-08-29 12:50:00,133.31,133.42,133.31,133.34,16247.0,122.5981,122.6993,122.5981,122.6257,16247.0
2016-08-29 12:55:00,133.35,133.37,133.29,133.32,11445.0,122.6349,122.6533,122.5797,122.6073,11445.0
2016-08-29 13:00:00,133.33,133.35,133.22,133.24,14982.0,122.6165,122.6349,122.5154,122.5338,14982.0
2016-08-29 13:05:00,133.22,133.22,133.1,133.12,19366.0,122.5154,122.5154,122.405,122.4234,19366.0
2016-08-29 13:10:00,133.11,133.15,133.06,133.08,7076.0,122.4142,122.451,122.3682,122.3866,7076.0
2016-08-29 13:15:00,133.08,133.09,132.98,133.0,8916.0,122.3866,122.3958,122.2947,122.313,8916.0
2016-08-29 13:20:00,133.0,133.03,132.98,133.0,9700.0,122.313,122.3406,122.2947,122.313,9700.0
2016-08-29 13:25:00,132.98,132.99,132.92,132.92,7302.0,122.2947,122.3039,122.2395,122.2395,7302.0
2016-08-29 13:30:00,132.94,133.03,132.93,132.93,11732.0,122.2579,122.3406,122.2487,122.2487,11732.0
2016-08-29 13:35:00,132.92,132.96,132.89,132.91,11330.0,122.2395,122.2763,122.2119,122.2303,11330.0
2016-08-29 13:40:00,132.92,132.98,132.91,132.98,5113.0,122.2395,122.2947,122.2303,122.2947,5113.0
2016-08-29 13:45:00,132.99,133.0,132.96,132.98,5424.0,122.3039,122.313,122.2763,122.2947,5424.0
2016-08-29 13:50:00,132.97,132.97,132.91,132.91,11704.0,122.2855,122.2855,122.2303,122.2303,11704.0
2016-08-29 13:55:00,132.9,132.95,132.9,132.9,9054.0,122.2211,122.2671,122.2211,122.2211,9054.0
2016-08-29 14:00:00,132.91,132.98,132.89,132.9,8447.0,122.2303,122.2947,122.2119,122.2211,8447.0
2016-08-29 14:05:00,132.88,132.91,132.85,132.91,15029.0,122.2027,122.2303,122.1751,122.2303,15029.0
2016-08-29 14:10:00,132.92,132.96,132.89,132.95,17927.0,122.2395,122.2763,122.2119,122.2671,17927.0
2016-08-29 14:15:00,132.94,132.96,132.87,132.89,7187.0,122.2579,122.2763,122.1935,122.2119,7187.0
2016-08-29 14:20:00,132.89,132.93,132.87,132.91,9945.0,122.2119,122.2487,122.1935,122.2303,9945.0
2016-08-29 14:25:00,132.9,132.91,132.75,132.77,18031.0,122.2211,122.2303,122.0831,122.1015,18031.0
2016-08-29 14:30:00,132.8,132.85,132.72,132.85,12648.0,122.1291,122.1751,122.0555,122.1751,12648.0
2016-08-29 14:35:00,132.84,132.92,132.84,132.92,17911.0,122.1659,122.2395,122.1659,122.2395,17911.0
2016-08-29 14:40:00,132.91,132.98,132.85,132.98,13301.0,122.2303,122.2947,122.1751,122.2947,13301.0
2016-08-29 14:45:00,132.96,132.98,132.91,132.94,14020.0,122.2763,122.2947,122.2303,122.2579,14020.0
2016-08-29 14:50:00,132.95,132.99,132.92,132.92,15084.0,122.2671,122.3039,122.2395,122.2395,15084.0
2016-08-29 14:55:00,132.94,132.95,132.82,132.9,14897.0,122.2579,122.2671,122.1475,122.2211,14897.0
2016-08-29 15:00:00,132.92,132.92,132.8,132.85,12174.0,122.2395,122.2395,122.1291,122.1751,12174.0
2016-08-29 15:05:00,132.85,132.87,132.83,132.84,12295.0,122.1751,122.1935,122.1567,122.1659,12295.0
2016-08-29 15:10:00,132.84,132.88,132.81,132.84,15518.0,122.1659,122.2027,122.1383,122.1659,15518.0
2016-08-29 15:15:00,132.83,132.93,132.83,132.92,12165.0,122.1567,122.2487,122.1567,122.2395,12165.0
2016-08-29 15:20:00,132.92,132.95,132.82,132.82,24097.0,122.2395,122.2671,122.1475,122.1475,24097.0
2016-08-29 15:25:00,132.82,132.84,132.74,132.79,21041.0,122.1475,122.1659,122.0739,122.1199,21041.0
2016-08-29 15:30:00,132.78,132.82,132.77,132.8,19752.0,122.1107,122.1475,122.1015,122.1291,19752.0
2016-08-29 15:35:00,132.8,132.82,132.77,132.81,28687.0,122.1291,122.1475,122.1015,122.1383,28687.0
2016-08-29 15:40:00,132.81,132.84,132.74,132.76,23324.0,122.1383,122.1659,122.0739,122.0923,23324.0
2016-08-29 15:45:00,132.76,132.85,132.75,132.84,30308.0,122.0923,122.1751,122.0831,122.1659,30308.0
2016-08-29 15:50:00,132.84,132.89,132.84,132.88,30704.0,122.1659,122.2119,122.1659,122.2027,30704.0
2016-08-29 15:55:00,132.88,132.96,132.82,132.93,88532.0,122.2027,122.2763,122.1475,122.2487,88532.0
2016-08-30 09:30:00,133.19,133.44,132.56,132.83,78725.0,122.4878,122.7177,121.9084,122.1567,78725.0
2016-08-30 09:35:00,132.83,132.9,132.4,132.47,25509.0,122.1567,122.2211,121.7613,121.8256,25509.0
2016-08-30 09:40:00,132.49,132.53,132.17,132.21,43567.0,121.844,121.8808,121.5497,121.5865,43567.0
2016-08-30 09:45:00,132.2,132.21,131.98,132.06,47008.0,121.5773,121.5865,121.375,121.4486,47008.0
2016-08-30 09:50:00,132.08,132.08,131.77,131.85,45759.0,121.467,121.467,121.1819,121.2555,45759.0
2016-08-30 09:55:00,131.82,131.88,131.63,131.68,25820.0,121.2279,121.283,121.0531,121.0991,25820.0
2016-08-30 10:00:00,131.64,131.79,131.58,131.75,32878.0,121.0623,121.2003,121.0071,121.1635,32878.0
2016-08-30 10:05:00,131.78,131.83,131.45,131.46,49308.0,121.1911,121.2371,120.8876,120.8968,49308.0
2016-08-30 10:10:00,131.48,131.6,131.4,131.49,46863.0,120.9152,121.0255,120.8416,120.9244,46863.0
2016-08-30 10:15:00,131.5,131.57,131.46,131.48,28321.0,120.9336,120.998,120.8968,120.9152,28321.0
2016-08-30 10:20:00,131.48,131.51,131.37,131.37,55584.0,120.9152,120.9428,120.814,120.814,55584.0
2016-08-30 10:25:00,131.38,131.4,131.27,131.37,29120.0,120.8232,120.8416,120.7221,120.814,29120.0
2016-08-30 10:30:00,131.36,131.4,131.2,131.22,46507.0,120.8048,120.8416,120.6577,120.6761,46507.0
2016-08-30 10:35:00,131.21,131.34,131.03,131.05,35558.0,120.6669,120.7864,120.5013,120.5197,35558.0
2016-08-30 10:40:00,131.04,131.09,131.02,131.08,32185.0,120.5105,120.5565,120.4921,120.5473,32185.0
2016-08-30 10:45:00,131.09,131.26,131.04,131.06,27136.0,120.5565,120.7129,120.5105,120.5289,27136.0
2016-08-30 10:50:00,131.07,131.11,130.95,130.98,43073.0,120.5381,120.5749,120.4278,120.4554,43073.0
2016-08-30 10:55:00,130.98,130.99,130.86,130.92,33414.0,120.4554,120.4646,120.345,120.4002,33414.0
2016-08-30 11:00:00,130.93,131.07,130.86,131.06,24510.0,120.4094,120.5381,120.345,120.5289,24510.0
2016-08-30 11:05:00,131.07,131.28,131.07,131.09,53377.0,120.5381,120.7313,120.5381,120.5565,53377.0
2016-08-30 11:10:00,131.11,131.13,130.96,130.96,21747.0,120.5749,120.5933,120.437,120.437,21747.0
2016-08-30 11:15:00,130.96,131.17,130.96,131.12,32971.0,120.437,120.6301,120.437,120.5841,32971.0
2016-08-30 11:20:00,131.14,131.15,131.05,131.09,15581.0,120.6025,120.6117,120.5197,120.5565,15581.0
2016-08-30 11:25:00,131.09,131.1,131.03,131.1,16567.0,120.5565,120.5657,120.5013,120.5657,16567.0
2016-08-30 11:30:00,131.11,131.17,131.06,131.09,22606.0,120.5749,120.6301,120.5289,120.5565,22606.0
2016-08-30 11:35:00,131.09,131.15,131.06,131.06,31534.0,120.5565,120.6117,120.5289,120.5289,31534.0
2016-08-30 11:40:00,131.05,131.05,130.97,131.0,25931.0,120.5197,120.5197,120.4462,120.4738,25931.0
2016-08-30 11:45:00,131.02,131.13,131.01,131.12,14283.0,120.4921,120.5933,120.483,120.5841,14283.0
2016-08-30 11:50:00,131.15,131.25,131.15,131.19,26646.0,120.6117,120.7037,120.6117,120.6485,26646.0
2016-08-30 11:55:00,131.19,131.25,131.19,131.2,23293.0,120.6485,120.7037,120.6485,120.6577,23293.0
2016-08-30 12:00:00,131.24,131.27,131.23,131.27,30137.0,120.6945,120.7221,120.6853,120.7221,30137.0
2016-08-30 12:05:00,131.27,131.35,131.26,131.33,20082.0,120.7221,120.7956,120.7129,120.7772,20082.0
2016-08-30 12:10:00,131.33,131.34,131.27,131.27,18022.0,120.7772,120.7864,120.7221,120.7221,18022.0
2016-08-30 12:15:00,131.27,131.29,131.25,131.28,13193.0,120.7221,120.7405,120.7037,120.7313,13193.0
2016-08-30 12:20:00,131.28,131.29,131.24,131.26,11415.0,120.7313,120.7405,120.6945,120.7129,11415.0
2016-08-30 12:25:00,131.25,131.25,131.16,131.18,11579.0,120.7037,120.7037,120.6209,120.6393,11579.0
2016-08-30 12:30:00,131.19,131.22,131.17,131.2,18129.0,120.6485,120.6761,120.6301,120.6577,18129.0
2016-08-30 12:35:00,131.19,131.29,131.18,131.28,7956.0,120.6485,120.7405,120.6393,120.7313,7956.0
2016-08-30 12:40:00,131.26,131.3,131.2,131.2,17496.0,120.7129,120.7496,120.6577,120.6577,17496.0
2016-08-30 12:45:00,131.22,131.26,131.21,131.21,26641.0,120.6761,120.7129,120.6669,120.6669,26641.0
2016-08-30 12:50:00,131.22,131.25,131.21,131.23,11880.0,120.6761,120.7037,120.6669,120.6853,11880.0
2016-08-30 12:55:00,131.24,131.31,131.23,131.29,22704.0,120.6945,120.7588,120.6853,120.7405,22704.0
2016-08-30 13:00:00,131.29,131.32,131.24,131.27,18453.0,120.7405,120.768,120.6945,120.7221,18453.0
2016-08-30 13:05:00,131.28,131.29,131.22,131.22,14777.0,120.7313,120.7405,120.6761,120.6761,14777.0
2016-08-30 13:10:00,131.22,131.25,131.19,131.23,8563.0,120.6761,120.7037,120.6485,120.6853,8563.0
2016-08-30 13:15:00,131.23,131.24,131.06,131.06,16582.0,120.6853,120.6945,120.5289,120.5289,16582.0
2016-08-30 13:20:00,131.07,131.1,131.03,131.08,13529.0,120.5381,120.5657,120.5013,120.5473,13529.0
2016-08-30 13:25:00,131.06,131.14,131.03,131.08,15254.0,120.5289,120.6025,120.5013,120.5473,15254.0
2016-08-30 13:30:00,131.09,131.11,131.04,131.05,15217.0,120.5565,120.5749,120.5105,120.5197,15217.0
2016-08-30 13:35:00,131.05,131.1,131.04,131.05,13302.0,120.5197,120.5657,120.5105,120.5197,13302.0
2016-08-30 13:40:00,131.06,131.08,131.0,131.03,13392.0,120.5289,120.5473,120.4738,120.5013,13392.0
2016-08-30 13:45:00,131.03,131.04,130.95,130.98,26519.0,120.5013,120.5105,120.4278,120.4554,26519.0
2016-08-30 13:50:00,130.99,131.0,130.93,130.93,12940.0,120.4646,120.4738,120.4094,120.4094,12940.0
2016-08-30 13:55:00,130.96,131.0,130.93,130.99,16787.0,120.437,120.4738,120.4094,120.4646,16787.0
2016-08-30 14:00:00,130.98,131.01,130.88,131.0,41392.0,120.4554,120.483,120.3634,120.4738,41392.0
2016-08-30 14:05:00,131.0,131.0,130.91,130.91,29969.0,120.4738,120.4738,120.391,120.391,29969.0
2016-08-30 14:10:00,130.91,130.92,130.84,130.92,61268.0,120.391,120.4002,120.3266,120.4002,61268.0
2016-08-30 14:15:00,130.92,130.93,130.82,130.84,38590.0,120.4002,120.4094,120.3082,120.3266,38590.0
2016-08-30 14:20:00,130.83,130.99,130.81,130.97,19579.0,120.3174,120.4646,120.299,120.4462,19579.0
2016-08-30 14:25:00,130.96,131.0,130.95,130.98,17748.0,120.437,120.4738,120.4278,120.4554,17748.0
2016-08-30 14:30:00,131.0,131.0,130.89,130.91,41136.0,120.4738,120.4738,120.3726,120.391,41136.0
2016-08-30 14:35:00,130.9,131.0,130.86,130.97,34270.0,120.3818,120.4738,120.345,120.4462,34270.0
2016-08-30 14:40:00,130.99,131.0,130.96,130.99,13009.0,120.4646,120.4738,120.437,120.4646,13009.0
2016-08-30 14:45:00,130.99,131.01,130.95,130.99,26222.0,120.4646,120.483,120.4278,120.4646,26222.0
2016-08-30 14:50:00,130.99,131.04,130.95,131.03,117314.0,120.4646,120.5105,120.4278,120.5013,117314.0
2016-08-30 14:55:00,131.03,131.09,131.03,131.04,31810.0,120.5013,120.5565,120.5013,120.5105,31810.0
2016-08-30 15:00:00,131.04,131.04,130.87,130.9,42592.0,120.5105,120.5105,120.3542,120.3818,42592.0
2016-08-30 15:05:00,130.9,131.02,130.87,131.0,23673.0,120.3818,120.4921,120.3542,120.4738,23673.0
2016-08-30 15:10:00,130.99,131.09,130.98,131.07,19341.0,120.4646,120.5565,120.4554,120.5381,19341.0
2016-08-30 15:15:00,131.07,131.12,131.01,131.03,36756.0,120.5381,120.5841,120.483,120.5013,36756.0
2016-08-30 15:20:00,131.02,131.02,130.93,130.99,20062.0,120.4921,120.4921,120.4094,120.4646,20062.0
2016-08-30 15:25:00,130.99,131.02,130.92,130.92,25840.0,120.4646,120.4921,120.4002,120.4002,25840.0
2016-08-30 15:30:00,130.92,130.93,130.83,130.86,33694.0,120.4002,120.4094,120.3174,120.345,33694.0
2016-08-30 15:35:00,130.86,130.95,130.84,130.94,35369.0,120.345,120.4278,120.3266,120.4186,35369.0
2016-08-30 15:40:00,130.93,130.93,130.78,130.78,47960.0,120.4094,120.4094,120.2714,120.2714,47960.0
2016-08-30 15:45:00,130.78,130.84,130.71,130.71,58413.0,120.2714,120.3266,120.2071,120.2071,58413.0
2016-08-30 15:50:00,130.73,130.77,130.71,130.74,63519.0,120.2254,120.2622,120.2071,120.2346,63519.0
2016-08-30 15:55:00,130.75,130.83,130.68,130.82,255153.0,120.2438,120.3174,120.1795,120.3082,255153.0
2016-08-31 09:30:00,130.83,130.83,130.1,130.24,111175.0,120.3174,120.3174,119.6461,119.7748,111175.0
2016-08-31 09:35:00,130.13,130.32,129.9,129.92,66982.0,119.6737,119.8484,119.4621,119.4805,66982.0
2016-08-31 09:40:00,129.98,130.26,129.9,130.13,23908.0,119.5357,119.7932,119.4621,119.6737,23908.0
2016-08-31 09:45:00,130.13,130.57,130.11,130.56,24219.0,119.6737,120.0783,119.6553,120.0691,24219.0
2016-08-31 09:50:00,130.58,130.81,130.56,130.76,40138.0,120.0875,120.299,120.0691,120.253,40138.0
2016-08-31 09:55:00,130.75,130.75,130.43,130.45,22619.0,120.2438,120.2438,119.9496,119.9679,22619.0
2016-08-31 10:00:00,130.42,130.61,130.28,130.57,18303.0,119.9404,120.1151,119.8116,120.0783,18303.0
2016-08-31 10:05:00,130.56,130.65,130.41,130.43,14998.0,120.0691,120.1519,119.9312,119.9496,14998.0
2016-08-31 10:10:00,130.41,130.52,130.16,130.25,12246.0,119.9312,120.0323,119.7013,119.784,12246.0
2016-08-31 10:15:00,130.27,130.27,130.11,130.17,22805.0,119.8024,119.8024,119.6553,119.7104,22805.0
2016-08-31 10:20:00,130.17,130.25,130.15,130.19,15240.0,119.7104,119.784,119.6921,119.7288,15240.0
2016-08-31 10:25:00,130.23,130.46,130.23,130.39,13065.0,119.7656,119.9771,119.7656,119.9128,13065.0
2016-08-31 10:30:00,130.36,130.38,130.18,130.22,23733.0,119.8852,119.9036,119.7196,119.7564,23733.0
2016-08-31 10:35:00,130.19,130.21,130.03,130.15,21855.0,119.7288,119.7472,119.5817,119.6921,21855.0
2016-08-31 10:40:00,130.14,130.14,129.96,130.08,25023.0,119.6829,119.6829,119.5173,119.6277,25023.0
2016-08-31 10:45:00,130.07,130.16,130.02,130.02,10400.0,119.6185,119.7013,119.5725,119.5725,10400.0
2016-08-31 10:50:00,130.02,130.07,129.93,130.05,19878.0,119.5725,119.6185,119.4897,119.6001,19878.0
2016-08-31 10:55:00,130.06,130.1,129.96,129.97,21764.0,119.6093,119.6461,119.5173,119.5265,21764.0
2016-08-31 11:00:00,129.96,129.99,129.9,129.98,18246.0,119.5173,119.5449,119.4621,119.5357,18246.0
2016-08-31 11:05:00,129.95,129.95,129.77,129.89,39889.0,119.5081,119.5081,119.3426,119.4529,39889.0
2016-08-31 11:10:00,129.88,130.0,129.82,130.0,20318.0,119.4437,119.5541,119.3886,119.5541,20318.0
2016-08-31 11:15:00,130.0,130.05,129.97,129.98,19163.0,119.5541,119.6001,119.5265,119.5357,19163.0
2016-08-31 11:20:00,129.97,130.05,129.96,130.04,12838.0,119.5265,119.6001,119.5173,119.5909,12838.0
2016-08-31 11:25:00,130.03,130.11,130.0,130.08,15515.0,119.5817,119.6553,119.5541,119.6277,15515.0
2016-08-31 11:30:00,130.06,130.07,129.9,129.9,29335.0,119.6093,119.6185,119.4621,119.4621,29335.0
2016-08-31 11:35:00,129.86,129.9,129.77,129.89,15383.0,119.4254,119.4621,119.3426,119.4529,15383.0
2016-08-31 11:40:00,129.88,129.88,129.77,129.8,13839.0,119.4437,119.4437,119.3426,119.3702,13839.0
2016-08-31 11:45:00,129.8,129.82,129.72,129.74,17155.0,119.3702,119.3886,119.2966,119.315,17155.0
2016-08-31 11:50:00,129.73,129.92,129.73,129.85,12599.0,119.3058,119.4805,119.3058,119.4162,12599.0
2016-08-31 11:55:00,129.84,129.87,129.66,129.69,23299.0,119.407,119.4346,119.2414,119.269,23299.0
2016-08-31 12:00:00,129.67,129.69,129.46,129.53,30067.0,119.2506,119.269,119.0575,119.1219,30067.0
2016-08-31 12:05:00,129.49,129.53,129.43,129.52,22254.0,119.0851,119.1219,119.0299,119.1127,22254.0
2016-08-31 12:10:00,129.51,129.53,129.47,129.47,23621.0,119.1035,119.1219,119.0667,119.0667,23621.0
2016-08-31 12:15:00,129.46,129.47,129.22,129.26,40283.0,119.0575,119.0667,118.8368,118.8736,40283.0
2016-08-31 12:20:00,129.26,129.29,129.22,129.28,16808.0,118.8736,118.9012,118.8368,118.892,16808.0
2016-08-31 12:25:00,129.28,129.33,129.27,129.3,13578.0,118.892,118.9379,118.8828,118.9104,13578.0
2016-08-31 12:30:00,129.3,129.33,129.26,129.3,12445.0,118.9104,118.9379,118.8736,118.9104,12445.0
2016-08-31 12:35:00,129.32,129.45,129.31,129.44,20567.0,118.9287,119.0483,118.9196,119.0391,20567.0
2016-08-31 12:40:00,129.44,129.49,129.28,129.29,17337.0,119.0391,119.0851,118.892,118.9012,17337.0
2016-08-31 12:45:00,129.3,129.39,129.24,129.39,16746.0,118.9104,118.9931,118.8552,118.9931,16746.0
2016-08-31 12:50:00,129.39,129.42,129.3,129.33,33455.0,118.9931,119.0207,118.9104,118.9379,33455.0
2016-08-31 12:55:00,129.34,129.37,129.31,129.35,12198.0,118.9471,118.9747,118.9196,118.9563,12198.0
2016-08-31 13:00:00,129.35,129.35,129.25,129.25,15786.0,118.9563,118.9563,118.8644,118.8644,15786.0
2016-08-31 13:05:00,129.25,129.27,129.2,129.25,11070.0,118.8644,118.8828,118.8184,118.8644,11070.0
2016-08-31 13:10:00,129.24,129.31,129.21,129.28,11338.0,118.8552,118.9196,118.8276,118.892,11338.0
2016-08-31 13:15:00,129.28,129.29,129.14,129.2,26279.0,118.892,118.9012,118.7632,118.8184,26279.0
2016-08-31 13:20:00,129.21,129.3,129.18,129.29,26749.0,118.8276,118.9104,118.8,118.9012,26749.0
2016-08-31 13:25:00,129.31,129.31,129.26,129.29,17865.0,118.9196,118.9196,118.8736,118.9012,17865.0
2016-08-31 13:30:00,129.29,129.34,129.25,129.32,16091.0,118.9012,118.9471,118.8644,118.9287,16091.0
2016-08-31 13:35:00,129.33,129.45,129.32,129.42,13754.0,118.9379,119.0483,118.9287,119.0207,13754.0
2016-08-31 13:40:00,129.41,129.52,129.41,129.52,14719.0,119.0115,119.1127,119.0115,119.1127,14719.0
2016-08-31 13:45:00,129.51,129.52,129.38,129.39,27405.0,119.1035,119.1127,118.9839,118.9931,27405.0
2016-08-31 13:50:00,129.4,129.43,129.37,129.41,12584.0,119.0023,119.0299,118.9747,119.0115,12584.0
2016-08-31 13:55:00,129.41,129.41,129.36,129.39,8350.0,119.0115,119.0115,118.9655,118.9931,8350.0
2016-08-31 14:00:00,129.39,129.44,129.34,129.35,16483.0,118.9931,119.0391,118.9471,118.9563,16483.0
2016-08-31 14:05:00,129.35,129.56,129.34,129.54,20738.0,118.9563,119.1495,118.9471,119.1311,20738.0
2016-08-31 14:10:00,129.54,129.56,129.49,129.5,24825.0,119.1311,119.1495,119.0851,119.0943,24825.0
2016-08-31 14:15:00,129.5,129.5,129.42,129.43,14178.0,119.0943,119.0943,119.0207,119.0299,14178.0
2016-08-31 14:20:00,129.41,129.47,129.41,129.42,13368.0,119.0115,119.0667,119.0115,119.0207,13368.0
2016-08-31 14:25:00,129.42,129.44,129.39,129.42,20277.0,119.0207,119.0391,118.9931,119.0207,20277.0
2016-08-31 14:30:00,129.42,129.43,129.32,129.32,22262.0,119.0207,119.0299,118.9287,118.9287,22262.0
2016-08-31 14:35:00,129.34,129.35,129.28,129.32,21289.0,118.9471,118.9563,118.892,118.9287,21289.0
2016-08-31 14:40:00,129.33,129.35,129.26,129.29,21600.0,118.9379,118.9563,118.8736,118.9012,21600.0
2016-08-31 14:45:00,129.29,129.31,129.24,129.28,28549.0,118.9012,118.9196,118.8552,118.892,28549.0
2016-08-31 14:50:00,129.27,129.3,129.19,129.27,21247.0,118.8828,118.9104,118.8092,118.8828,21247.0
2016-08-31 14:55:00,129.28,129.31,129.22,129.28,31931.0,118.892,118.9196,118.8368,118.892,31931.0
2016-08-31 15:00:00,129.28,129.31,129.27,129.3,48620.0,118.892,118.9196,118.8828,118.9104,48620.0
2016-08-31 15:05:00,129.3,129.41,129.3,129.38,38074.0,118.9104,119.0115,118.9104,118.9839,38074.0
2016-08-31 15:10:00,129.4,129.41,129.3,129.39,39301.0,119.0023,119.0115,118.9104,118.9931,39301.0
2016-08-31 15:15:00,129.4,129.5,129.4,129.46,35713.0,119.0023,119.0943,119.0023,119.0575,35713.0
2016-08-31 15:20:00,129.47,129.56,129.47,129.53,33303.0,119.0667,119.1495,119.0667,119.1219,33303.0
2016-08-31 15:25:00,129.56,129.65,129.49,129.5,50582.0,119.1495,119.2322,119.0851,119.0943,50582.0
2016-08-31 15:30:00,129.5,129.5,129.42,129.45,48820.0,119.0943,119.0943,119.0207,119.0483,48820.0
2016-08-31 15:35:00,129.45,129.51,129.42,129.43,65810.0,119.0483,119.1035,119.0207,119.0299,65810.0
2016-08-31 15:40:00,129.43,129.49,129.4,129.41,67015.0,119.0299,119.0851,119.0023,119.0115,67015.0
2016-08-31 15:45:00,129.41,129.45,129.38,129.39,87133.0,119.0115,119.0483,118.9839,118.9931,87133.0
2016-08-31 15:50:00,129.4,129.52,129.39,129.46,95727.0,119.0023,119.1127,118.9931,119.0575,95727.0
2016-08-31 15:55:00,129.46,129.56,129.41,129.45,185288.0,119.0575,119.1495,119.0115,119.0483,185288.0
2016-09-01 09:30:00,130.03,130.03,129.53,129.8,62544.0,119.5817,119.5817,119.1219,119.3702,62544.0
2016-09-01 09:35:00,129.79,129.91,129.63,129.63,26674.0,119.361,119.4713,119.2138,119.2138,26674.0
2016-09-01 09:40:00,129.65,129.73,129.56,129.61,18645.0,119.2322,119.3058,119.1495,119.1954,18645.0
2016-09-01 09:45:00,129.61,129.61,129.3,129.59,29303.0,119.1954,119.1954,118.9104,119.1771,29303.0
2016-09-01 09:50:00,129.6,129.6,129.33,129.43,29209.0,119.1862,119.1862,118.9379,119.0299,29209.0
2016-09-01 09:55:00,129.45,129.73,129.45,129.64,16088.0,119.0483,119.3058,119.0483,119.223,16088.0
2016-09-01 10:00:00,129.69,129.78,129.5,129.7,29008.0,119.269,119.3518,119.0943,119.2782,29008.0
2016-09-01 10:05:00,129.69,129.71,129.52,129.65,16830.0,119.269,119.2874,119.1127,119.2322,16830.0
2016-09-01 10:10:00,129.68,129.74,129.37,129.37,26198.0,119.2598,119.315,118.9747,118.9747,26198.0
2016-09-01 10:15:00,129.39,129.42,129.03,129.05,41401.0,118.9931,119.0207,118.662,118.6804,41401.0
2016-09-01 10:20:00,129.05,129.21,128.88,129.15,47056.0,118.6804,118.8276,118.5241,118.7724,47056.0
2016-09-01 10:25:00,129.18,129.18,128.86,128.86,36846.0,118.8,118.8,118.5057,118.5057,36846.0
2016-09-01 10:30:00,128.9,128.91,128.57,128.67,42924.0,118.5425,118.5517,118.239,118.331,42924.0
2016-09-01 10:35:00,128.67,128.68,128.47,128.49,47437.0,118.331,118.3402,118.147,118.1654,47437.0
2016-09-01 10:40:00,128.5,128.58,128.47,128.53,32982.0,118.1746,118.2482,118.147,118.2022,32982.0
2016-09-01 10:45:00,128.55,128.65,128.45,128.63,40819.0,118.2206,118.3126,118.1287,118.2942,40819.0
2016-09-01 10:50:00,128.65,128.73,128.54,128.71,42996.0,118.3126,118.3862,118.2114,118.3678,42996.0
2016-09-01 10:55:00,128.72,128.72,128.47,128.47,34739.0,118.377,118.377,118.147,118.147,34739.0
2016-09-01 11:00:00,128.47,128.55,128.36,128.55,30635.0,118.147,118.2206,118.0459,118.2206,30635.0
2016-09-01 11:05:00,128.55,128.56,128.37,128.41,30300.0,118.2206,118.2298,118.0551,118.0919,30300.0
2016-09-01 11:10:00,128.41,128.63,128.41,128.59,49689.0,118.0919,118.2942,118.0919,118.2574,49689.0
2016-09-01 11:15:00,128.59,128.62,128.56,128.6,26754.0,118.2574,118.285,118.2298,118.2666,26754.0
2016-09-01 11:20:00,128.61,128.75,128.58,128.74,27654.0,118.2758,118.4045,118.2482,118.3954,27654.0
2016-09-01 11:25:00,128.75,128.99,128.75,128.97,61964.0,118.4045,118.6253,118.4045,118.6069,61964.0
2016-09-01 11:30:00,128.97,129.0,128.85,128.91,31393.0,118.6069,118.6345,118.4965,118.5517,31393.0
2016-09-01 11:35:00,128.93,128.96,128.84,128.84,35393.0,118.5701,118.5977,118.4873,118.4873,35393.0
2016-09-01 11:40:00,128.84,128.86,128.78,128.78,29737.0,118.4873,118.5057,118.4321,118.4321,29737.0
2016-09-01 11:45:00,128.78,128.83,128.73,128.73,19258.0,118.4321,118.4781,118.3862,118.3862,19258.0
2016-09-01 11:50:00,128.71,128.76,128.63,128.76,24042.0,118.3678,118.4137,118.2942,118.4137,24042.0
2016-09-01 11:55:00,128.75,128.9,128.74,128.88,22251.0,118.4045,118.5425,118.3954,118.5241,22251.0
2016-09-01 12:00:00,128.86,128.89,128.81,128.86,10309.0,118.5057,118.5333,118.4597,118.5057,10309.0
2016-09-01 12:05:00,128.87,128.9,128.85,128.86,7755.0,118.5149,118.5425,118.4965,118.5057,7755.0
2016-09-01 12:10:00,128.85,129.03,128.83,129.02,19178.0,118.4965,118.662,118.4781,118.6529,19178.0
2016-09-01 12:15:00,129.02,129.27,129.02,129.27,37605.0,118.6529,118.8828,118.6529,118.8828,37605.0
2016-09-01 12:20:00,129.27,129.52,129.24,129.47,25917.0,118.8828,119.1127,118.8552,119.0667,25917.0
2016-09-01 12:25:00,129.51,129.63,129.47,129.6,28699.0,119.1035,119.2138,119.0667,119.1862,28699.0
2016-09-01 12:30:00,129.61,129.89,129.6,129.88,34330.0,119.1954,119.4529,119.1862,119.4437,34330.0
2016-09-01 12:35:00,129.88,129.88,129.7,129.75,19302.0,119.4437,119.4437,119.2782,119.3242,19302.0
2016-09-01 12:40:00,129.76,129.76,129.63,129.69,14420.0,119.3334,119.3334,119.2138,119.269,14420.0
2016-09-01 12:45:00,129.67,129.73,129.66,129.71,8471.0,119.2506,119.3058,119.2414,119.2874,8471.0
2016-09-01 12:50:00,129.7,129.86,129.7,129.84,18288.0,119.2782,119.4254,119.2782,119.407,18288.0
2016-09-01 12:55:00,129.83,129.85,129.66,129.66,12318.0,119.3978,119.4162,119.2414,119.2414,12318.0
2016-09-01 13:00:00,129.68,129.81,129.65,129.79,21370.0,119.2598,119.3794,119.2322,119.361,21370.0
2016-09-01 13:05:00,129.78,129.83,129.77,129.81,16274.0,119.3518,119.3978,119.3426,119.3794,16274.0
2016-09-01 13:10:00,129.8,129.8,129.67,129.7,10677.0,119.3702,119.3702,119.2506,119.2782,10677.0
2016-09-01 13:15:00,129.69,129.71,129.64,129.64,14410.0,119.269,119.2874,119.223,119.223,14410.0
2016-09-01 13:20:00,129.64,129.71,129.57,129.58,17840.0,119.223,119.2874,119.1587,119.1679,17840.0
2016-09-01 13:25:00,129.57,129.58,129.5,129.57,14280.0,119.1587,119.1679,119.0943,119.1587,14280.0
2016-09-01 13:30:00,129.58,129.63,129.52,129.53,10202.0,119.1679,119.2138,119.1127,119.1219,10202.0
2016-09-01 13:35:00,129.53,129.54,129.43,129.43,11964.0,119.1219,119.1311,119.0299,119.0299,11964.0
2016-09-01 13:40:00,129.44,129.54,129.43,129.52,13177.0,119.0391,119.1311,119.0299,119.1127,13177.0
2016-09-01 13:45:00,129.5,129.55,129.5,129.5,11417.0,119.0943,119.1403,119.0943,119.0943,11417.0
2016-09-01 13:50:00,129.51,129.52,129.39,129.43,9785.0,119.1035,119.1127,118.9931,119.0299,9785.0
2016-09-01 13:55:00,129.44,129.44,129.26,129.28,10314.0,119.0391,119.0391,118.8736,118.892,10314.0
2016-09-01 14:00:00,129.27,129.27,129.07,129.15,15069.0,118.8828,118.8828,118.6988,118.7724,15069.0
2016-09-01 14:05:00,129.14,129.26,129.12,129.25,11629.0,118.7632,118.8736,118.7448,118.8644,11629.0
2016-09-01 14:10:00,129.22,129.31,129.17,129.31,20903.0,118.8368,118.9196,118.7908,118.9196,20903.0
2016-09-01 14:15:00,129.31,129.45,129.3,129.43,30883.0,118.9196,119.0483,118.9104,119.0299,30883.0
2016-09-01 14:20:00,129.43,129.48,129.37,129.4,19154.0,119.0299,119.0759,118.9747,119.0023,19154.0
2016-09-01 14:25:00,129.44,129.57,129.42,129.52,29583.0,119.0391,119.1587,119.0207,119.1127,29583.0
2016-09-01 14:30:00,129.52,129.63,129.52,129.55,18975.0,119.1127,119.2138,119.1127,119.1403,18975.0
2016-09-01 14:35:00,129.55,129.56,129.41,129.49,17161.0,119.1403,119.1495,119.0115,119.0851,17161.0
2016-09-01 14:40:00,129.49,129.51,129.43,129.43,23139.0,119.0851,119.1035,119.0299,119.0299,23139.0
2016-09-01 14:45:00,129.44,129.49,129.35,129.39,35109.0,119.0391,119.0851,118.9563,118.9931,35109.0
2016-09-01 14:50:00,129.39,129.48,129.36,129.44,11358.0,118.9931,119.0759,118.9655,119.0391,11358.0
2016-09-01 14:55:00,129.46,129.54,129.44,129.53,17409.0,119.0575,119.1311,119.0391,119.1219,17409.0
2016-09-01 15:00:00,129.53,129.55,129.42,129.43,22581.0,119.1219,119.1403,119.0207,119.0299,22581.0
2016-09-01 15:05:00,129.43,129.44,129.28,129.36,31851.0,119.0299,119.0391,118.892,118.9655,31851.0
2016-09-01 15:10:00,129.35,129.47,129.32,129.46,16901.0,118.9563,119.0667,118.9287,119.0575,16901.0
2016-09-01 15:15:00,129.45,129.51,129.43,129.51,17269.0,119.0483,119.1035,119.0299,119.1035,17269.0
2016-09-01 15:20:00,129.51,129.62,129.51,129.58,19845.0,119.1035,119.2046,119.1035,119.1679,19845.0
2016-09-01 15:25:00,129.57,129.59,129.48,129.5,23165.0,119.1587,119.1771,119.0759,119.0943,23165.0
2016-09-01 15:30:00,129.5,129.52,129.41,129.48,38746.0,119.0943,119.1127,119.0115,119.0759,38746.0
2016-09-01 15:35:00,129.47,129.55,129.46,129.55,33286.0,119.0667,119.1403,119.0575,119.1403,33286.0
2016-09-01 15:40:00,129.55,129.76,129.53,129.75,58703.0,119.1403,119.3334,119.1219,119.3242,58703.0
2016-09-01 15:45:00,129.75,129.85,129.71,129.8,67605.0,119.3242,119.4162,119.2874,119.3702,67605.0
2016-09-01 15:50:00,129.8,129.83,129.75,129.81,55347.0,119.3702,119.3978,119.3242,119.3794,55347.0
2016-09-01 15:55:00,129.8,129.89,129.75,129.86,133663.0,119.3702,119.4529,119.3242,119.4254,133663.0
2016-09-02 09:30:00,130.89,131.76,130.88,131.56,174345.0,120.3726,121.1727,120.3634,120.9888,174345.0
2016-09-02 09:35:00,131.56,131.85,131.35,131.42,50567.0,120.9888,121.2555,120.7956,120.86,50567.0
2016-09-02 09:40:00,131.39,131.49,131.23,131.47,34794.0,120.8324,120.9244,120.6853,120.906,34794.0
2016-09-02 09:45:00,131.47,131.74,131.47,131.6,39634.0,120.906,121.1543,120.906,121.0255,39634.0
2016-09-02 09:50:00,131.64,131.89,131.59,131.87,56572.0,121.0623,121.2922,121.0163,121.2738,56572.0
2016-09-02 09:55:00,131.89,131.96,131.45,131.47,53807.0,121.2922,121.3566,120.8876,120.906,53807.0
2016-09-02 10:00:00,131.53,131.62,131.52,131.57,19832.0,120.9612,121.0439,120.952,120.998,19832.0
2016-09-02 10:05:00,131.58,131.65,131.37,131.44,35976.0,121.0071,121.0715,120.814,120.8784,35976.0
2016-09-02 10:10:00,131.46,131.47,131.3,131.3,40336.0,120.8968,120.906,120.7496,120.7496,40336.0
2016-09-02 10:15:00,131.32,131.37,131.2,131.25,32737.0,120.768,120.814,120.6577,120.7037,32737.0
2016-09-02 10:20:00,131.27,131.41,131.24,131.27,24721.0,120.7221,120.8508,120.6945,120.7221,24721.0
2016-09-02 10:25:00,131.28,131.34,131.21,131.34,20543.0,120.7313,120.7864,120.6669,120.7864,20543.0
2016-09-02 10:30:00,131.35,131.59,131.35,131.46,28159.0,120.7956,121.0163,120.7956,120.8968,28159.0
2016-09-02 10:35:00,131.47,131.55,131.41,131.46,19131.0,120.906,120.9796,120.8508,120.8968,19131.0
2016-09-02 10:40:00,131.45,131.46,131.3,131.37,26443.0,120.8876,120.8968,120.7496,120.814,26443.0
2016-09-02 10:45:00,131.36,131.39,131.3,131.32,12401.0,120.8048,120.8324,120.7496,120.768,12401.0
2016-09-02 10:50:00,131.34,131.51,131.32,131.48,42146.0,120.7864,120.9428,120.768,120.9152,42146.0
2016-09-02 10:55:00,131.49,131.55,131.3,131.32,29821.0,120.9244,120.9796,120.7496,120.768,29821.0
2016-09-02 11:00:00,131.32,131.47,131.31,131.41,30053.0,120.768,120.906,120.7588,120.8508,30053.0
2016-09-02 11:05:00,131.44,131.47,131.26,131.3,13295.0,120.8784,120.906,120.7129,120.7496,13295.0
2016-09-02 11:10:00,131.3,131.37,131.26,131.3,28054.0,120.7496,120.814,120.7129,120.7496,28054.0
2016-09-02 11:15:00,131.32,131.35,131.25,131.27,21070.0,120.768,120.7956,120.7037,120.7221,21070.0
2016-09-02 11:20:00,131.27,131.3,131.12,131.23,45087.0,120.7221,120.7496,120.5841,120.6853,45087.0
2016-09-02 11:25:00,131.21,131.28,131.18,131.2,17286.0,120.6669,120.7313,120.6393,120.6577,17286.0
2016-09-02 11:30:00,131.22,131.27,131.14,131.19,15767.0,120.6761,120.7221,120.6025,120.6485,15767.0
2016-09-02 11:35:00,131.22,131.31,131.16,131.23,22531.0,120.6761,120.7588,120.6209,120.6853,22531.0
2016-09-02 11:40:00,131.23,131.23,131.11,131.14,11465.0,120.6853,120.6853,120.5749,120.6025,11465.0
2016-09-02 11:45:00,131.13,131.21,131.12,131.14,15131.0,120.5933,120.6669,120.5841,120.6025,15131.0
2016-09-02 11:50:00,131.14,131.25,131.11,131.21,14386.0,120.6025,120.7037,120.5749,120.6669,14386.0
2016-09-02 11:55:00,131.21,131.29,131.19,131.27,15110.0,120.6669,120.7405,120.6485,120.7221,15110.0
2016-09-02 12:00:00,131.28,131.31,131.21,131.23,8978.0,120.7313,120.7588,120.6669,120.6853,8978.0
2016-09-02 12:05:00,131.25,131.25,131.2,131.21,9669.0,120.7037,120.7037,120.6577,120.6669,9669.0
2016-09-02 12:10:00,131.2,131.2,131.06,131.09,17243.0,120.6577,120.6577,120.5289,120.5565,17243.0
2016-09-02 12:15:00,131.09,131.09,130.81,130.81,24519.0,120.5565,120.5565,120.299,120.299,24519.0
2016-09-02 12:20:00,130.81,130.84,130.72,130.78,18134.0,120.299,120.3266,120.2163,120.2714,18134.0
2016-09-02 12:25:00,130.78,130.81,130.75,130.77,8374.0,120.2714,120.299,120.2438,120.2622,8374.0
2016-09-02 12:30:00,130.78,130.85,130.77,130.79,16210.0,120.2714,120.3358,120.2622,120.2806,16210.0
2016-09-02 12:35:00,130.79,130.94,130.78,130.89,15010.0,120.2806,120.4186,120.2714,120.3726,15010.0
2016-09-02 12:40:00,130.88,130.95,130.87,130.92,14541.0,120.3634,120.4278,120.3542,120.4002,14541.0
2016-09-02 12:45:00,130.92,130.93,130.83,130.87,22113.0,120.4002,120.4094,120.3174,120.3542,22113.0
2016-09-02 12:50:00,130.88,131.15,130.87,131.15,29017.0,120.3634,120.6117,120.3542,120.6117,29017.0
2016-09-02 12:55:00,131.14,131.16,131.03,131.11,35109.0,120.6025,120.6209,120.5013,120.5749,35109.0
2016-09-02 13:00:00,131.09,131.13,131.01,131.03,18094.0,120.5565,120.5933,120.483,120.5013,18094.0
2016-09-02 13:05:00,131.02,131.05,130.94,130.95,17547.0,120.4921,120.5197,120.4186,120.4278,17547.0
2016-09-02 13:10:00,130.96,131.07,130.94,130.98,16869.0,120.437,120.5381,120.4186,120.4554,16869.0
2016-09-02 13:15:00,130.98,131.07,130.98,131.0,14241.0,120.4554,120.5381,120.4554,120.4738,14241.0
2016-09-02 13:20:00,130.99,131.05,130.96,131.01,13908.0,120.4646,120.5197,120.437,120.483,13908.0
2016-09-02 13:25:00,131.01,131.01,130.94,130.98,15678.0,120.483,120.483,120.4186,120.4554,15678.0
2016-09-02 13:30:00,130.98,130.99,130.84,130.87,20494.0,120.4554,120.4646,120.3266,120.3542,20494.0
2016-09-02 13:35:00,130.87,130.89,130.73,130.75,21995.0,120.3542,120.3726,120.2254,120.2438,21995.0
2016-09-02 13:40:00,130.73,130.75,130.64,130.65,21016.0,120.2254,120.2438,120.1427,120.1519,21016.0
2016-09-02 13:45:00,130.63,130.8,130.58,130.73,29483.0,120.1335,120.2898,120.0875,120.2254,29483.0
2016-09-02 13:50:00,130.73,130.78,130.69,130.78,15268.0,120.2254,120.2714,120.1887,120.2714,15268.0
2016-09-02 13:55:00,130.77,130.82,130.76,130.8,28897.0,120.2622,120.3082,120.253,120.2898,28897.0
2016-09-02 14:00:00,130.8,130.82,130.76,130.79,18223.0,120.2898,120.3082,120.253,120.2806,18223.0
2016-09-02 14:05:00,130.78,130.91,130.78,130.85,22307.0,120.2714,120.391,120.2714,120.3358,22307.0
2016-09-02 14:10:00,130.84,130.91,130.77,130.78,27993.0,120.3266,120.391,120.2622,120.2714,27993.0
2016-09-02 14:15:00,130.77,130.82,130.74,130.78,12667.0,120.2622,120.3082,120.2346,120.2714,12667.0
2016-09-02 14:20:00,130.78,130.8,130.65,130.67,14646.0,120.2714,120.2898,120.1519,120.1703,14646.0
2016-09-02 14:25:00,130.67,130.85,130.67,130.8,12425.0,120.1703,120.3358,120.1703,120.2898,12425.0
2016-09-02 14:30:00,130.79,130.82,130.71,130.72,13059.0,120.2806,120.3082,120.2071,120.2163,13059.0
2016-09-02 14:35:00,130.7,130.76,130.66,130.75,18218.0,120.1979,120.253,120.1611,120.2438,18218.0
2016-09-02 14:40:00,130.75,130.84,130.75,130.8,15847.0,120.2438,120.3266,120.2438,120.2898,15847.0
2016-09-02 14:45:00,130.81,130.81,130.72,130.74,22478.0,120.299,120.299,120.2163,120.2346,22478.0
2016-09-02 14:50:00,130.75,130.83,130.73,130.83,19268.0,120.2438,120.3174,120.2254,120.3174,19268.0
2016-09-02 14:55:00,130.82,130.83,130.76,130.82,17960.0,120.3082,120.3174,120.253,120.3082,17960.0
2016-09-02 15:00:00,130.82,130.87,130.76,130.82,21814.0,120.3082,120.3542,120.253,120.3082,21814.0
2016-09-02 15:05:00,130.83,130.89,130.77,130.78,31276.0,120.3174,120.3726,120.2622,120.2714,31276.0
2016-09-02 15:10:00,130.78,130.85,130.77,130.82,13233.0,120.2714,120.3358,120.2622,120.3082,13233.0
2016-09-02 15:15:00,130.82,130.92,130.8,130.91,28689.0,120.3082,120.4002,120.2898,120.391,28689.0
2016-09-02 15:20:00,130.93,130.99,130.91,130.98,27401.0,120.4094,120.4646,120.391,120.4554,27401.0
2016-09-02 15:25:00,130.96,131.02,130.95,131.0,25315.0,120.437,120.4921,120.4278,120.4738,25315.0
2016-09-02 15:30:00,130.99,131.09,130.97,131.01,30709.0,120.4646,120.5565,120.4462,120.483,30709.0
2016-09-02 15:35:00,131.02,131.09,131.01,131.04,33895.0,120.4921,120.5565,120.483,120.5105,33895.0
2016-09-02 15:40:00,131.04,131.06,130.99,131.0,26424.0,120.5105,120.5289,120.4646,120.4738,26424.0
2016-09-02 15:45:00,131.01,131.03,130.93,130.93,46486.0,120.483,120.5013,120.4094,120.4094,46486.0
2016-09-02 15:50:00,130.93,131.02,130.9,131.01,55751.0,120.4094,120.4921,120.3818,120.483,55751.0
2016-09-02 15:55:00,131.01,131.16,131.0,131.15,120382.0,120.483,120.6209,120.4738,120.6117,120382.0
2016-09-06 09:30:00,131.63,132.74,131.27,132.66,193378.0,121.0531,122.0739,120.7221,122.0004,193378.0
2016-09-06 09:35:00,132.67,132.8,132.42,132.44,83436.0,122.0096,122.1291,121.7797,121.798,83436.0
2016-09-06 09:40:00,132.41,132.9,132.25,132.86,63921.0,121.7705,122.2211,121.6233,122.1843,63921.0
2016-09-06 09:45:00,132.85,132.95,132.73,132.89,52672.0,122.1751,122.2671,122.0647,122.2119,52672.0
2016-09-06 09:50:00,132.89,132.97,132.56,132.59,82938.0,122.2119,122.2855,121.9084,121.936,82938.0
2016-09-06 09:55:00,132.6,132.7,132.35,132.4,47061.0,121.9452,122.0372,121.7153,121.7613,47061.0
2016-09-06 10:00:00,132.4,132.74,132.22,132.6,129024.0,121.7613,122.0739,121.5957,121.9452,129024.0
2016-09-06 10:05:00,132.56,132.58,132.18,132.4,80952.0,121.9084,121.9268,121.5589,121.7613,80952.0
2016-09-06 10:10:00,132.42,132.46,132.31,132.33,51443.0,121.7797,121.8164,121.6785,121.6969,51443.0
2016-09-06 10:15:00,132.33,132.35,131.77,131.84,62954.0,121.6969,121.7153,121.1819,121.2463,62954.0
2016-09-06 10:20:00,131.88,131.9,131.68,131.82,31605.0,121.283,121.3014,121.0991,121.2279,31605.0
2016-09-06 10:25:00,131.81,132.07,131.79,132.02,29677.0,121.2187,121.4578,121.2003,121.4118,29677.0
2016-09-06 10:30:00,132.0,132.16,131.98,132.07,37485.0,121.3934,121.5405,121.375,121.4578,37485.0
2016-09-06 10:35:00,132.05,132.13,132.03,132.09,37418.0,121.4394,121.513,121.421,121.4762,37418.0
2016-09-06 10:40:00,132.08,132.13,132.02,132.05,37926.0,121.467,121.513,121.4118,121.4394,37926.0
2016-09-06 10:45:00,132.05,132.06,131.6,131.61,46950.0,121.4394,121.4486,121.0255,121.0347,46950.0
2016-09-06 10:50:00,131.61,131.86,131.59,131.85,38400.0,121.0347,121.2647,121.0163,121.2555,38400.0
2016-09-06 10:55:00,131.86,131.87,131.59,131.65,37240.0,121.2647,121.2738,121.0163,121.0715,37240.0
2016-09-06 11:00:00,131.66,131.82,131.65,131.81,44946.0,121.0807,121.2279,121.0715,121.2187,44946.0
2016-09-06 11:05:00,131.81,131.82,131.68,131.76,40802.0,121.2187,121.2279,121.0991,121.1727,40802.0
2016-09-06 11:10:00,131.76,132.1,131.76,132.09,30299.0,121.1727,121.4854,121.1727,121.4762,30299.0
2016-09-06 11:15:00,132.09,132.23,132.09,132.19,39638.0,121.4762,121.6049,121.4762,121.5681,39638.0
2016-09-06 11:20:00,132.19,132.43,132.19,132.43,38631.0,121.5681,121.7888,121.5681,121.7888,38631.0
2016-09-06 11:25:00,132.42,132.52,132.39,132.42,37268.0,121.7797,121.8716,121.7521,121.7797,37268.0
2016-09-06 11:30:00,132.41,132.44,132.28,132.35,39267.0,121.7705,121.798,121.6509,121.7153,39267.0
2016-09-06 11:35:00,132.35,132.37,132.2,132.21,28746.0,121.7153,121.7337,121.5773,121.5865,28746.0
2016-09-06 11:40:00,132.2,132.24,132.19,132.22,22001.0,121.5773,121.6141,121.5681,121.5957,22001.0
2016-09-06 11:45:00,132.21,132.51,132.21,132.46,35088.0,121.5865,121.8624,121.5865,121.8164,35088.0
2016-09-06 11:50:00,132.48,132.56,132.45,132.55,36411.0,121.8348,121.9084,121.8072,121.8992,36411.0
2016-09-06 11:55:00,132.54,132.72,132.54,132.71,31873.0,121.89,122.0555,121.89,122.0464,31873.0
2016-09-06 12:00:00,132.72,132.78,132.65,132.68,36740.0,122.0555,122.1107,121.9912,122.0188,36740.0
2016-09-06 12:05:00,132.68,132.71,132.56,132.57,26618.0,122.0188,122.0464,121.9084,121.9176,26618.0
2016-09-06 12:10:00,132.58,132.61,132.51,132.55,29567.0,121.9268,121.9544,121.8624,121.8992,29567.0
2016-09-06 12:15:00,132.55,132.56,132.48,132.51,21613.0,121.8992,121.9084,121.8348,121.8624,21613.0
2016-09-06 12:20:00,132.5,132.52,132.48,132.49,24872.0,121.8532,121.8716,121.8348,121.844,24872.0
2016-09-06 12:25:00,132.49,132.54,132.42,132.54,21669.0,121.844,121.89,121.7797,121.89,21669.0
2016-09-06 12:30:00,132.53,132.73,132.51,132.68,27887.0,121.8808,122.0647,121.8624,122.0188,27887.0
2016-09-06 12:35:00,132.67,132.68,132.55,132.62,30943.0,122.0096,122.0188,121.8992,121.9636,30943.0
2016-09-06 12:40:00,132.62,132.79,132.6,132.78,27486.0,121.9636,122.1199,121.9452,122.1107,27486.0
2016-09-06 12:45:00,132.78,132.85,132.73,132.83,32306.0,122.1107,122.1751,122.0647,122.1567,32306.0
2016-09-06 12:50:00,132.81,132.83,132.7,132.71,24977.0,122.1383,122.1567,122.0372,122.0464,24977.0
2016-09-06 12:55:00,132.72,132.75,132.68,132.72,24735.0,122.0555,122.0831,122.0188,122.0555,24735.0
2016-09-06 13:00:00,132.73,132.73,132.62,132.63,35346.0,122.0647,122.0647,121.9636,121.9728,35346.0
2016-09-06 13:05:00,132.64,132.66,132.59,132.61,23565.0,121.982,122.0004,121.936,121.9544,23565.0
2016-09-06 13:10:00,132.61,132.63,132.6,132.62,26097.0,121.9544,121.9728,121.9452,121.9636,26097.0
2016-09-06 13:15:00,132.62,132.75,132.61,132.73,24872.0,121.9636,122.0831,121.9544,122.0647,24872.0
2016-09-06 13:20:00,132.74,132.74,132.65,132.66,22095.0,122.0739,122.0739,121.9912,122.0004,22095.0
2016-09-06 13:25:00,132.67,132.72,132.64,132.68,21158.0,122.0096,122.0555,121.982,122.0188,21158.0
2016-09-06 13:30:00,132.68,132.8,132.68,132.79,27207.0,122.0188,122.1291,122.0188,122.1199,27207.0
2016-09-06 13:35:00,132.78,132.82,132.76,132.81,36514.0,122.1107,122.1475,122.0923,122.1383,36514.0
2016-09-06 13:40:00,132.8,132.93,132.79,132.91,32945.0,122.1291,122.2487,122.1199,122.2303,32945.0
2016-09-06 13:45:00,132.92,132.94,132.89,132.92,18460.0,122.2395,122.2579,122.2119,122.2395,18460.0
2016-09-06 13:50:00,132.92,132.93,132.81,132.81,27496.0,122.2395,122.2487,122.1383,122.1383,27496.0
2016-09-06 13:55:00,132.81,132.89,132.78,132.88,28637.0,122.1383,122.2119,122.1107,122.2027,28637.0
2016-09-06 14:00:00,132.88,132.91,132.87,132.87,19042.0,122.2027,122.2303,122.1935,122.1935,19042.0
2016-09-06 14:05:00,132.87,132.9,132.82,132.87,31782.0,122.1935,122.2211,122.1475,122.1935,31782.0
2016-09-06 14:10:00,132.86,132.88,132.79,132.82,23798.0,122.1843,122.2027,122.1199,122.1475,23798.0
2016-09-06 14:15:00,132.82,132.86,132.8,132.86,30719.0,122.1475,122.1843,122.1291,122.1843,30719.0
2016-09-06 14:20:00,132.86,132.88,132.83,132.84,27262.0,122.1843,122.2027,122.1567,122.1659,27262.0
2016-09-06 14:25:00,132.84,132.9,132.77,132.85,28444.0,122.1659,122.2211,122.1015,122.1751,28444.0
2016-09-06 14:30:00,132.84,132.9,132.84,132.86,22255.0,122.1659,122.2211,122.1659,122.1843,22255.0
2016-09-06 14:35:00,132.86,132.86,132.75,132.75,18560.0,122.1843,122.1843,122.0831,122.0831,18560.0
2016-09-06 14:40:00,132.75,132.82,132.75,132.78,24718.0,122.0831,122.1475,122.0831,122.1107,24718.0
2016-09-06 14:45:00,132.78,132.81,132.71,132.77,25138.0,122.1107,122.1383,122.0464,122.1015,25138.0
2016-09-06 14:50:00,132.77,132.79,132.72,132.79,24345.0,122.1015,122.1199,122.0555,122.1199,24345.0
2016-09-06 14:55:00,132.78,132.8,132.74,132.76,27041.0,122.1107,122.1291,122.0739,122.0923,27041.0
2016-09-06 15:00:00,132.77,132.77,132.66,132.67,21033.0,122.1015,122.1015,122.0004,122.0096,21033.0
2016-09-06 15:05:00,132.66,132.69,132.59,132.61,29743.0,122.0004,122.028,121.936,121.9544,29743.0
2016-09-06 15:10:00,132.61,132.62,132.5,132.54,31975.0,121.9544,121.9636,121.8532,121.89,31975.0
2016-09-06 15:15:00,132.54,132.64,132.54,132.63,29672.0,121.89,121.982,121.89,121.9728,29672.0
2016-09-06 15:20:00,132.63,132.7,132.54,132.62,44882.0,121.9728,122.0372,121.89,121.9636,44882.0
2016-09-06 15:25:00,132.61,132.67,132.56,132.67,25456.0,121.9544,122.0096,121.9084,122.0096,25456.0
2016-09-06 15:30:00,132.66,132.67,132.64,132.65,36501.0,122.0004,122.0096,121.982,121.9912,36501.0
2016-09-06 15:35:00,132.65,132.73,132.64,132.71,57756.0,121.9912,122.0647,121.982,122.0464,57756.0
2016-09-06 15:40:00,132.71,132.81,132.7,132.75,68133.0,122.0464,122.1383,122.0372,122.0831,68133.0
2016-09-06 15:45:00,132.75,132.8,132.75,132.78,64665.0,122.0831,122.1291,122.0831,122.1107,64665.0
2016-09-06 15:50:00,132.78,132.84,132.78,132.83,66030.0,122.1107,122.1659,122.1107,122.1567,66030.0
2016-09-06 15:55:00,132.83,132.96,132.77,132.96,142814.0,122.1567,122.2763,122.1015,122.2763,142814.0
2016-09-07 09:30:00,132.48,132.8,132.01,132.07,50993.0,121.8348,122.1291,121.4026,121.4578,50993.0
2016-09-07 09:35:00,132.15,132.64,132.0,132.55,40260.0,121.5313,121.982,121.3934,121.8992,40260.0
2016-09-07 09:40:00,132.61,132.83,132.61,132.81,56067.0,121.9544,122.1567,121.9544,122.1383,56067.0
2016-09-07 09:45:00,132.76,132.82,132.53,132.53,28881.0,122.0923,122.1475,121.8808,121.8808,28881.0
2016-09-07 09:50:00,132.54,132.6,132.33,132.43,36034.0,121.89,121.9452,121.6969,121.7888,36034.0
2016-09-07 09:55:00,132.4,132.52,132.37,132.47,24932.0,121.7613,121.8716,121.7337,121.8256,24932.0
2016-09-07 10:00:00,132.49,132.55,132.43,132.49,23400.0,121.844,121.8992,121.7888,121.844,23400.0
2016-09-07 10:05:00,132.5,132.67,132.47,132.56,23101.0,121.8532,122.0096,121.8256,121.9084,23101.0
2016-09-07 10:10:00,132.58,132.74,132.57,132.67,13013.0,121.9268,122.0739,121.9176,122.0096,13013.0
2016-09-07 10:15:00,132.65,132.75,132.63,132.74,18996.0,121.9912,122.0831,121.9728,122.0739,18996.0
2016-09-07 10:20:00,132.72,132.95,132.72,132.91,26178.0,122.0555,122.2671,122.0555,122.2303,26178.0
2016-09-07 10:25:00,132.9,132.96,132.86,132.94,19134.0,122.2211,122.2763,122.1843,122.2579,19134.0
2016-09-07 10:30:00,132.96,132.98,132.91,132.96,22924.0,122.2763,122.2947,122.2303,122.2763,22924.0
2016-09-07 10:35:00,132.96,133.05,132.95,133.01,26298.0,122.2763,122.359,122.2671,122.3222,26298.0
2016-09-07 10:40:00,133.01,133.03,132.91,132.96,37876.0,122.3222,122.3406,122.2303,122.2763,37876.0
2016-09-07 10:45:00,132.99,132.99,132.84,132.88,41885.0,122.3039,122.3039,122.1659,122.2027,41885.0
2016-09-07 10:50:00,132.86,133.04,132.86,133.04,15602.0,122.1843,122.3498,122.1843,122.3498,15602.0
2016-09-07 10:55:00,133.03,133.05,132.97,133.01,27612.0,122.3406,122.359,122.2855,122.3222,27612.0
2016-09-07 11:00:00,133.0,133.06,132.98,133.06,20559.0,122.313,122.3682,122.2947,122.3682,20559.0
2016-09-07 11:05:00,133.06,133.08,132.98,132.98,25759.0,122.3682,122.3866,122.2947,122.2947,25759.0
2016-09-07 11:10:00,132.99,133.02,132.84,132.91,22512.0,122.3039,122.3314,122.1659,122.2303,22512.0
2016-09-07 11:15:00,132.92,132.92,132.77,132.8,23081.0,122.2395,122.2395,122.1015,122.1291,23081.0
2016-09-07 11:20:00,132.8,132.83,132.8,132.8,32275.0,122.1291,122.1567,122.1291,122.1291,32275.0
2016-09-07 11:25:00,132.8,132.84,132.8,132.83,22926.0,122.1291,122.1659,122.1291,122.1567,22926.0
2016-09-07 11:30:00,132.83,132.83,132.77,132.82,23912.0,122.1567,122.1567,122.1015,122.1475,23912.0
2016-09-07 11:35:00,132.82,132.82,132.7,132.7,28642.0,122.1475,122.1475,122.0372,122.0372,28642.0
2016-09-07 11:40:00,132.69,132.73,132.63,132.63,14112.0,122.028,122.0647,121.9728,121.9728,14112.0
2016-09-07 11:45:00,132.62,132.62,132.47,132.52,19565.0,121.9636,121.9636,121.8256,121.8716,19565.0
2016-09-07 11:50:00,132.5,132.56,132.49,132.52,18066.0,121.8532,121.9084,121.844,121.8716,18066.0
2016-09-07 11:55:00,132.51,132.56,132.47,132.54,13754.0,121.8624,121.9084,121.8256,121.89,13754.0
2016-09-07 12:00:00,132.54,132.58,132.46,132.46,11793.0,121.89,121.9268,121.8164,121.8164,11793.0
2016-09-07 12:05:00,132.45,132.58,132.41,132.5,15061.0,121.8072,121.9268,121.7705,121.8532,15061.0
2016-09-07 12:10:00,132.5,132.51,132.41,132.44,21020.0,121.8532,121.8624,121.7705,121.798,21020.0
2016-09-07 12:15:00,132.46,132.47,132.3,132.36,11416.0,121.8164,121.8256,121.6693,121.7245,11416.0
2016-09-07 12:20:00,132.37,132.42,132.32,132.42,13124.0,121.7337,121.7797,121.6877,121.7797,13124.0
2016-09-07 12:25:00,132.41,132.46,132.35,132.44,16530.0,121.7705,121.8164,121.7153,121.798,16530.0
2016-09-07 12:30:00,132.46,132.49,132.42,132.49,7827.0,121.8164,121.844,121.7797,121.844,7827.0
2016-09-07 12:35:00,132.49,132.56,132.46,132.54,11129.0,121.844,121.9084,121.8164,121.89,11129.0
2016-09-07 12:40:00,132.54,132.65,132.53,132.64,10570.0,121.89,121.9912,121.8808,121.982,10570.0
2016-09-07 12:45:00,132.63,132.65,132.55,132.55,3667.0,121.9728,121.9912,121.8992,121.8992,3667.0
2016-09-07 12:50:00,132.53,132.54,132.48,132.52,9539.0,121.8808,121.89,121.8348,121.8716,9539.0
2016-09-07 12:55:00,132.53,132.56,132.46,132.49,7859.0,121.8808,121.9084,121.8164,121.844,7859.0
2016-09-07 13:00:00,132.46,132.49,132.41,132.49,7122.0,121.8164,121.844,121.7705,121.844,7122.0
2016-09-07 13:05:00,132.49,132.52,132.43,132.46,14631.0,121.844,121.8716,121.7888,121.8164,14631.0
2016-09-07 13:10:00,132.45,132.49,132.4,132.48,18120.0,121.8072,121.844,121.7613,121.8348,18120.0
2016-09-07 13:15:00,132.5,132.54,132.48,132.53,5179.0,121.8532,121.89,121.8348,121.8808,5179.0
2016-09-07 13:20:00,132.54,132.55,132.44,132.5,14599.0,121.89,121.8992,121.798,121.8532,14599.0
2016-09-07 13:25:00,132.5,132.54,132.49,132.53,10965.0,121.8532,121.89,121.844,121.8808,10965.0
2016-09-07 13:30:00,132.54,132.55,132.44,132.44,9687.0,121.89,121.8992,121.798,121.798,9687.0
2016-09-07 13:35:00,132.45,132.51,132.44,132.51,23728.0,121.8072,121.8624,121.798,121.8624,23728.0
2016-09-07 13:40:00,132.53,132.55,132.5,132.55,14175.0,121.8808,121.8992,121.8532,121.8992,14175.0
2016-09-07 13:45:00,132.54,132.59,132.48,132.49,13571.0,121.89,121.936,121.8348,121.844,13571.0
2016-09-07 13:50:00,132.5,132.57,132.46,132.57,10867.0,121.8532,121.9176,121.8164,121.9176,10867.0
2016-09-07 13:55:00,132.57,132.57,132.46,132.5,8967.0,121.9176,121.9176,121.8164,121.8532,8967.0
2016-09-07 14:00:00,132.51,132.52,132.4,132.48,18907.0,121.8624,121.8716,121.7613,121.8348,18907.0
2016-09-07 14:05:00,132.47,132.53,132.42,132.47,21001.0,121.8256,121.8808,121.7797,121.8256,21001.0
2016-09-07 14:10:00,132.47,132.6,132.46,132.58,14689.0,121.8256,121.9452,121.8164,121.9268,14689.0
2016-09-07 14:15:00,132.58,132.58,132.48,132.51,10341.0,121.9268,121.9268,121.8348,121.8624,10341.0
2016-09-07 14:20:00,132.52,132.55,132.5,132.52,13617.0,121.8716,121.8992,121.8532,121.8716,13617.0
2016-09-07 14:25:00,132.52,132.55,132.5,132.51,13377.0,121.8716,121.8992,121.8532,121.8624,13377.0
2016-09-07 14:30:00,132.51,132.52,132.46,132.51,22383.0,121.8624,121.8716,121.8164,121.8624,22383.0
2016-09-07 14:35:00,132.51,132.57,132.46,132.54,29756.0,121.8624,121.9176,121.8164,121.89,29756.0
2016-09-07 14:40:00,132.54,132.6,132.54,132.55,14227.0,121.89,121.9452,121.89,121.8992,14227.0
2016-09-07 14:45:00,132.55,132.61,132.53,132.61,9974.0,121.8992,121.9544,121.8808,121.9544,9974.0
2016-09-07 14:50:00,132.61,132.61,132.54,132.55,14474.0,121.9544,121.9544,121.89,121.8992,14474.0
2016-09-07 14:55:00,132.57,132.57,132.45,132.5,20929.0,121.9176,121.9176,121.8072,121.8532,20929.0
2016-09-07 15:00:00,132.49,132.56,132.48,132.51,16409.0,121.844,121.9084,121.8348,121.8624,16409.0
2016-09-07 15:05:00,132.52,132.54,132.5,132.53,18586.0,121.8716,121.89,121.8532,121.8808,18586.0
2016-09-07 15:10:00,132.56,132.58,132.5,132.51,15663.0,121.9084,121.9268,121.8532,121.8624,15663.0
2016-09-07 15:15:00,132.51,132.53,132.5,132.5,14843.0,121.8624,121.8808,121.8532,121.8532,14843.0
2016-09-07 15:20:00,132.52,132.55,132.5,132.53,21109.0,121.8716,121.8992,121.8532,121.8808,21109.0
2016-09-07 15:25:00,132.51,132.52,132.46,132.46,21855.0,121.8624,121.8716,121.8164,121.8164,21855.0
2016-09-07 15:30:00,132.46,132.48,132.43,132.45,17350.0,121.8164,121.8348,121.7888,121.8072,17350.0
2016-09-07 15:35:00,132.46,132.48,132.41,132.41,30870.0,121.8164,121.8348,121.7705,121.7705,30870.0
2016-09-07 15:40:00,132.41,132.5,132.4,132.48,39696.0,121.7705,121.8532,121.7613,121.8348,39696.0
2016-09-07 15:45:00,132.47,132.51,132.41,132.51,47696.0,121.8256,121.8624,121.7705,121.8624,47696.0
2016-09-07 15:50:00,132.49,132.54,132.46,132.53,45151.0,121.844,121.89,121.8164,121.8808,45151.0
2016-09-07 15:55:00,132.53,132.67,132.5,132.65,109885.0,121.8808,122.0096,121.8532,121.9912,109885.0
2016-09-08 09:30:00,132.32,132.32,131.89,131.98,65768.0,121.6877,121.6877,121.2922,121.375,65768.0
2016-09-08 09:35:00,132.09,132.32,131.64,132.02,32251.0,121.4762,121.6877,121.0623,121.4118,32251.0
2016-09-08 09:40:00,131.99,132.05,131.83,132.04,16245.0,121.3842,121.4394,121.2371,121.4302,16245.0
2016-09-08 09:45:00,132.03,132.18,131.85,131.85,21822.0,121.421,121.5589,121.2555,121.2555,21822.0
2016-09-08 09:50:00,131.88,131.91,131.61,131.65,92312.0,121.283,121.3106,121.0347,121.0715,92312.0
2016-09-08 09:55:00,131.65,131.93,131.63,131.86,180389.0,121.0715,121.329,121.0531,121.2647,180389.0
2016-09-08 10:00:00,131.85,131.98,131.78,131.92,40898.0,121.2555,121.375,121.1911,121.3198,40898.0
2016-09-08 10:05:00,131.9,131.93,131.67,131.74,29173.0,121.3014,121.329,121.0899,121.1543,29173.0
2016-09-08 10:10:00,131.72,131.98,131.51,131.98,42615.0,121.1359,121.375,120.9428,121.375,42615.0
2016-09-08 10:15:00,132.0,132.19,131.93,132.17,29734.0,121.3934,121.5681,121.329,121.5497,29734.0
2016-09-08 10:20:00,132.16,132.33,132.14,132.21,15007.0,121.5405,121.6969,121.5222,121.5865,15007.0
2016-09-08 10:25:00,132.21,132.3,132.15,132.18,19953.0,121.5865,121.6693,121.5313,121.5589,19953.0
2016-09-08 10:30:00,132.18,132.29,132.18,132.29,26556.0,121.5589,121.6601,121.5589,121.6601,26556.0
2016-09-08 10:35:00,132.3,132.62,132.28,132.58,33077.0,121.6693,121.9636,121.6509,121.9268,33077.0
2016-09-08 10:40:00,132.55,132.6,132.51,132.6,17087.0,121.8992,121.9452,121.8624,121.9452,17087.0
2016-09-08 10:45:00,132.59,132.6,132.51,132.56,13386.0,121.936,121.9452,121.8624,121.9084,13386.0
2016-09-08 10:50:00,132.56,132.65,132.51,132.51,12757.0,121.9084,121.9912,121.8624,121.8624,12757.0
2016-09-08 10:55:00,132.54,132.55,132.49,132.54,10326.0,121.89,121.8992,121.844,121.89,10326.0
2016-09-08 11:00:00,132.54,132.7,132.53,132.57,18375.0,121.89,122.0372,121.8808,121.9176,18375.0
2016-09-08 11:05:00,132.61,132.73,132.61,132.68,9279.0,121.9544,122.0647,121.9544,122.0188,9279.0
2016-09-08 11:10:00,132.64,132.67,132.57,132.57,12989.0,121.982,122.0096,121.9176,121.9176,12989.0
2016-09-08 11:15:00,132.59,132.63,132.47,132.47,22821.0,121.936,121.9728,121.8256,121.8256,22821.0
2016-09-08 11:20:00,132.49,132.56,132.49,132.53,11432.0,121.844,121.9084,121.844,121.8808,11432.0
2016-09-08 11:25:00,132.53,132.58,132.42,132.42,13645.0,121.8808,121.9268,121.7797,121.7797,13645.0
2016-09-08 11:30:00,132.44,132.48,132.27,132.38,21770.0,121.798,121.8348,121.6417,121.7429,21770.0
2016-09-08 11:35:00,132.36,132.41,132.24,132.29,16027.0,121.7245,121.7705,121.6141,121.6601,16027.0
2016-09-08 11:40:00,132.28,132.35,132.25,132.29,9389.0,121.6509,121.7153,121.6233,121.6601,9389.0
2016-09-08 11:45:00,132.29,132.29,132.12,132.22,18422.0,121.6601,121.6601,121.5038,121.5957,18422.0
2016-09-08 11:50:00,132.19,132.28,132.15,132.19,27024.0,121.5681,121.6509,121.5313,121.5681,27024.0
2016-09-08 11:55:00,132.17,132.18,132.13,132.17,6725.0,121.5497,121.5589,121.513,121.5497,6725.0
2016-09-08 12:00:00,132.17,132.2,132.14,132.17,7976.0,121.5497,121.5773,121.5222,121.5497,7976.0
2016-09-08 12:05:00,132.18,132.18,132.06,132.07,10401.0,121.5589,121.5589,121.4486,121.4578,10401.0
2016-09-08 12:10:00,132.08,132.12,132.02,132.04,6522.0,121.467,121.5038,121.4118,121.4302,6522.0
2016-09-08 12:15:00,132.06,132.17,132.04,132.16,18889.0,121.4486,121.5497,121.4302,121.5405,18889.0
2016-09-08 12:20:00,132.17,132.23,132.12,132.21,9307.0,121.5497,121.6049,121.5038,121.5865,9307.0
2016-09-08 12:25:00,132.2,132.25,132.16,132.24,35617.0,121.5773,121.6233,121.5405,121.6141,35617.0
2016-09-08 12:30:00,132.22,132.28,132.18,132.25,22464.0,121.5957,121.6509,121.5589,121.6233,22464.0
2016-09-08 12:35:00,132.25,132.31,132.25,132.29,12685.0,121.6233,121.6785,121.6233,121.6601,12685.0
2016-09-08 12:40:00,132.28,132.34,132.25,132.28,159861.0,121.6509,121.7061,121.6233,121.6509,159861.0
2016-09-08 12:45:00,132.29,132.36,132.25,132.28,11364.0,121.6601,121.7245,121.6233,121.6509,11364.0
2016-09-08 12:50:00,132.27,132.29,132.19,132.24,8891.0,121.6417,121.6601,121.5681,121.6141,8891.0
2016-09-08 12:55:00,132.22,132.35,132.22,132.34,11300.0,121.5957,121.7153,121.5957,121.7061,11300.0
2016-09-08 13:00:00,132.32,132.41,132.32,132.33,11074.0,121.6877,121.7705,121.6877,121.6969,11074.0
2016-09-08 13:05:00,132.34,132.34,132.26,132.32,6084.0,121.7061,121.7061,121.6325,121.6877,6084.0
2016-09-08 13:10:00,132.32,132.37,132.28,132.34,23034.0,121.6877,121.7337,121.6509,121.7061,23034.0
2016-09-08 13:15:00,132.34,132.39,132.31,132.39,18244.0,121.7061,121.7521,121.6785,121.7521,18244.0
2016-09-08 13:20:00,132.39,132.44,132.35,132.35,16071.0,121.7521,121.798,121.7153,121.7153,16071.0
2016-09-08 13:25:00,132.36,132.36,132.25,132.27,12614.0,121.7245,121.7245,121.6233,121.6417,12614.0
2016-09-08 13:30:00,132.27,132.28,132.18,132.21,10611.0,121.6417,121.6509,121.5589,121.5865,10611.0
2016-09-08 13:35:00,132.21,132.26,132.18,132.25,12198.0,121.5865,121.6325,121.5589,121.6233,12198.0
2016-09-08 13:40:00,132.25,132.3,132.24,132.28,8017.0,121.6233,121.6693,121.6141,121.6509,8017.0
2016-09-08 13:45:00,132.28,132.31,132.2,132.21,18066.0,121.6509,121.6785,121.5773,121.5865,18066.0
2016-09-08 13:50:00,132.2,132.31,132.19,132.31,5906.0,121.5773,121.6785,121.5681,121.6785,5906.0
2016-09-08 13:55:00,132.3,132.34,132.26,132.27,9837.0,121.6693,121.7061,121.6325,121.6417,9837.0
2016-09-08 14:00:00,132.27,132.31,132.24,132.25,11874.0,121.6417,121.6785,121.6141,121.6233,11874.0
2016-09-08 14:05:00,132.25,132.26,132.2,132.22,13865.0,121.6233,121.6325,121.5773,121.5957,13865.0
2016-09-08 14:10:00,132.22,132.32,132.2,132.3,11470.0,121.5957,121.6877,121.5773,121.6693,11470.0
2016-09-08 14:15:00,132.28,132.29,132.19,132.25,7629.0,121.6509,121.6601,121.5681,121.6233,7629.0
2016-09-08 14:20:00,132.28,132.45,132.28,132.39,24721.0,121.6509,121.8072,121.6509,121.7521,24721.0
2016-09-08 14:25:00,132.38,132.41,132.26,132.27,12673.0,121.7429,121.7705,121.6325,121.6417,12673.0
2016-09-08 14:30:00,132.29,132.31,132.25,132.28,5329.0,121.6601,121.6785,121.6233,121.6509,5329.0
2016-09-08 14:35:00,132.28,132.36,132.26,132.31,9638.0,121.6509,121.7245,121.6325,121.6785,9638.0
2016-09-08 14:40:00,132.32,132.36,132.29,132.36,11517.0,121.6877,121.7245,121.6601,121.7245,11517.0
2016-09-08 14:45:00,132.36,132.4,132.33,132.38,8623.0,121.7245,121.7613,121.6969,121.7429,8623.0
2016-09-08 14:50:00,132.36,132.38,132.33,132.36,9144.0,121.7245,121.7429,121.6969,121.7245,9144.0
2016-09-08 14:55:00,132.36,132.39,132.33,132.37,11887.0,121.7245,121.7521,121.6969,121.7337,11887.0
2016-09-08 15:00:00,132.37,132.44,132.37,132.4,14357.0,121.7337,121.798,121.7337,121.7613,14357.0
2016-09-08 15:05:00,132.4,132.47,132.37,132.46,18942.0,121.7613,121.8256,121.7337,121.8164,18942.0
2016-09-08 15:10:00,132.46,132.48,132.45,132.45,13270.0,121.8164,121.8348,121.8072,121.8072,13270.0
2016-09-08 15:15:00,132.47,132.51,132.43,132.5,23997.0,121.8256,121.8624,121.7888,121.8532,23997.0
2016-09-08 15:20:00,132.49,132.53,132.4,132.52,27105.0,121.844,121.8808,121.7613,121.8716,27105.0
2016-09-08 15:25:00,132.51,132.53,132.47,132.49,15285.0,121.8624,121.8808,121.8256,121.844,15285.0
2016-09-08 15:30:00,132.49,132.52,132.46,132.49,17443.0,121.844,121.8716,121.8164,121.844,17443.0
2016-09-08 15:35:00,132.49,132.59,132.48,132.56,24422.0,121.844,121.936,121.8348,121.9084,24422.0
2016-09-08 15:40:00,132.55,132.64,132.54,132.62,23770.0,121.8992,121.982,121.89,121.9636,23770.0
2016-09-08 15:45:00,132.63,132.68,132.59,132.67,45770.0,121.9728,122.0188,121.936,122.0096,45770.0
2016-09-08 15:50:00,132.65,132.68,132.65,132.67,47130.0,121.9912,122.0188,121.9912,122.0096,47130.0
2016-09-08 15:55:00,132.67,132.91,132.64,132.9,225782.0,122.0096,122.2303,121.982,122.2211,225782.0
2016-09-09 09:30:00,131.94,131.94,131.15,131.33,115230.0,121.3382,121.3382,120.6117,120.7772,115230.0
2016-09-09 09:35:00,131.29,131.35,130.87,130.99,100194.0,120.7405,120.7956,120.3542,120.4646,100194.0
2016-09-09 09:40:00,131.06,131.14,130.83,131.05,57245.0,120.5289,120.6025,120.3174,120.5197,57245.0
2016-09-09 09:45:00,131.04,131.3,130.92,130.97,46252.0,120.5105,120.7496,120.4002,120.4462,46252.0
2016-09-09 09:50:00,131.0,131.07,130.75,130.99,46213.0,120.4738,120.5381,120.2438,120.4646,46213.0
2016-09-09 09:55:00,130.97,131.05,130.86,130.94,245550.0,120.4462,120.5197,120.345,120.4186,245550.0
2016-09-09 10:00:00,130.91,130.91,130.6,130.73,46866.0,120.391,120.391,120.1059,120.2254,46866.0
2016-09-09 10:05:00,130.67,130.7,130.37,130.54,36185.0,120.1703,120.1979,119.8944,120.0507,36185.0
2016-09-09 10:10:00,130.49,130.79,130.38,130.71,33319.0,120.0047,120.2806,119.9036,120.2071,33319.0
2016-09-09 10:15:00,130.69,130.89,130.55,130.61,43360.0,120.1887,120.3726,120.0599,120.1151,43360.0
2016-09-09 10:20:00,130.6,130.66,130.48,130.56,58325.0,120.1059,120.1611,119.9955,120.0691,58325.0
2016-09-09 10:25:00,130.57,130.76,130.5,130.65,29801.0,120.0783,120.253,120.0139,120.1519,29801.0
2016-09-09 10:30:00,130.61,130.71,130.49,130.53,17153.0,120.1151,120.2071,120.0047,120.0415,17153.0
2016-09-09 10:35:00,130.55,130.55,130.21,130.3,42846.0,120.0599,120.0599,119.7472,119.83,42846.0
2016-09-09 10:40:00,130.3,130.4,130.24,130.26,35985.0,119.83,119.922,119.7748,119.7932,35985.0
2016-09-09 10:45:00,130.27,130.33,130.16,130.22,57192.0,119.8024,119.8576,119.7013,119.7564,57192.0
2016-09-09 10:50:00,130.22,130.4,130.21,130.37,37155.0,119.7564,119.922,119.7472,119.8944,37155.0
2016-09-09 10:55:00,130.38,130.43,130.23,130.38,89541.0,119.9036,119.9496,119.7656,119.9036,89541.0
2016-09-09 11:00:00,130.37,130.47,130.24,130.24,34831.0,119.8944,119.9863,119.7748,119.7748,34831.0
2016-09-09 11:05:00,130.24,130.41,130.15,130.36,48680.0,119.7748,119.9312,119.6921,119.8852,48680.0
2016-09-09 11:10:00,130.38,130.4,130.34,130.35,43526.0,119.9036,119.922,119.8668,119.876,43526.0
2016-09-09 11:15:00,130.35,130.57,130.35,130.44,52208.0,119.876,120.0783,119.876,119.9588,52208.0
2016-09-09 11:20:00,130.41,130.5,130.3,130.3,38011.0,119.9312,120.0139,119.83,119.83,38011.0
2016-09-09 11:25:00,130.32,130.39,130.22,130.23,23520.0,119.8484,119.9128,119.7564,119.7656,23520.0
2016-09-09 11:30:00,130.23,130.3,130.17,130.27,160124.0,119.7656,119.83,119.7104,119.8024,160124.0
2016-09-09 11:35:00,130.29,130.31,130.2,130.25,35973.0,119.8208,119.8392,119.738,119.784,35973.0
2016-09-09 11:40:00,130.25,130.31,130.17,130.27,28546.0,119.784,119.8392,119.7104,119.8024,28546.0
2016-09-09 11:45:00,130.26,130.34,130.14,130.21,127193.0,119.7932,119.8668,119.6829,119.7472,127193.0
2016-09-09 11:50:00,130.21,130.3,129.98,130.0,33137.0,119.7472,119.83,119.5357,119.5541,33137.0
2016-09-09 11:55:00,130.0,130.01,129.77,129.92,45579.0,119.5541,119.5633,119.3426,119.4805,45579.0
2016-09-09 12:00:00,129.89,129.98,129.84,129.92,29228.0,119.4529,119.5357,119.407,119.4805,29228.0
2016-09-09 12:05:00,129.89,129.89,129.76,129.81,34529.0,119.4529,119.4529,119.3334,119.3794,34529.0
2016-09-09 12:10:00,129.83,129.84,129.71,129.79,27037.0,119.3978,119.407,119.2874,119.361,27037.0
2016-09-09 12:15:00,129.8,129.81,129.58,129.67,40765.0,119.3702,119.3794,119.1679,119.2506,40765.0
2016-09-09 12:20:00,129.64,129.82,129.63,129.79,17438.0,119.223,119.3886,119.2138,119.361,17438.0
2016-09-09 12:25:00,129.77,129.81,129.7,129.78,22512.0,119.3426,119.3794,119.2782,119.3518,22512.0
2016-09-09 12:30:00,129.78,129.84,129.74,129.78,31171.0,119.3518,119.407,119.315,119.3518,31171.0
2016-09-09 12:35:00,129.79,129.95,129.79,129.92,56680.0,119.361,119.5081,119.361,119.4805,56680.0
2016-09-09 12:40:00,129.92,129.94,129.83,129.9,23035.0,119.4805,119.4989,119.3978,119.4621,23035.0
2016-09-09 12:45:00,129.9,129.98,129.89,129.92,29488.0,119.4621,119.5357,119.4529,119.4805,29488.0
2016-09-09 12:50:00,129.9,129.9,129.75,129.79,15928.0,119.4621,119.4621,119.3242,119.361,15928.0
2016-09-09 12:55:00,129.81,129.86,129.73,129.81,24514.0,119.3794,119.4254,119.3058,119.3794,24514.0
2016-09-09 13:00:00,129.81,129.84,129.74,129.75,26039.0,119.3794,119.407,119.315,119.3242,26039.0
2016-09-09 13:05:00,129.77,129.79,129.7,129.7,16073.0,119.3426,119.361,119.2782,119.2782,16073.0
2016-09-09 13:10:00,129.69,129.72,129.6,129.62,30627.0,119.269,119.2966,119.1862,119.2046,30627.0
2016-09-09 13:15:00,129.63,129.66,129.53,129.54,30533.0,119.2138,119.2414,119.1219,119.1311,30533.0
2016-09-09 13:20:00,129.54,129.58,129.43,129.51,21845.0,119.1311,119.1679,119.0299,119.1035,21845.0
2016-09-09 13:25:00,129.51,129.55,129.44,129.49,14679.0,119.1035,119.1403,119.0391,119.0851,14679.0
2016-09-09 13:30:00,129.46,129.5,129.4,129.45,18186.0,119.0575,119.0943,119.0023,119.0483,18186.0
2016-09-09 13:35:00,129.44,129.47,129.34,129.37,29448.0,119.0391,119.0667,118.9471,118.9747,29448.0
2016-09-09 13:40:00,129.36,129.37,129.19,129.23,26071.0,118.9655,118.9747,118.8092,118.846,26071.0
2016-09-09 13:45:00,129.21,129.26,129.1,129.17,24464.0,118.8276,118.8736,118.7264,118.7908,24464.0
2016-09-09 13:50:00,129.17,129.19,129.07,129.12,32138.0,118.7908,118.8092,118.6988,118.7448,32138.0
2016-09-09 13:55:00,129.12,129.21,129.11,129.17,20257.0,118.7448,118.8276,118.7356,118.7908,20257.0
2016-09-09 14:00:00,129.16,129.16,128.98,129.04,91647.0,118.7816,118.7816,118.6161,118.6712,91647.0
2016-09-09 14:05:00,129.02,129.04,128.79,128.87,45166.0,118.6529,118.6712,118.4413,118.5149,45166.0
2016-09-09 14:10:00,128.88,128.9,128.78,128.86,41227.0,118.5241,118.5425,118.4321,118.5057,41227.0
2016-09-09 14:15:00,128.84,128.95,128.82,128.93,63061.0,118.4873,118.5885,118.4689,118.5701,63061.0
2016-09-09 14:20:00,128.94,129.0,128.88,129.0,24194.0,118.5793,118.6345,118.5241,118.6345,24194.0
2016-09-09 14:25:00,129.0,129.17,128.99,129.16,17242.0,118.6345,118.7908,118.6253,118.7816,17242.0
2016-09-09 14:30:00,129.14,129.18,129.08,129.14,28660.0,118.7632,118.8,118.708,118.7632,28660.0
2016-09-09 14:35:00,129.15,129.34,129.13,129.29,33562.0,118.7724,118.9471,118.754,118.9012,33562.0
2016-09-09 14:40:00,129.28,129.32,129.17,129.2,36537.0,118.892,118.9287,118.7908,118.8184,36537.0
2016-09-09 14:45:00,129.2,129.2,129.05,129.13,31444.0,118.8184,118.8184,118.6804,118.754,31444.0
2016-09-09 14:50:00,129.15,129.2,129.05,129.12,32732.0,118.7724,118.8184,118.6804,118.7448,32732.0
2016-09-09 14:55:00,129.16,129.34,129.15,129.26,20026.0,118.7816,118.9471,118.7724,118.8736,20026.0
2016-09-09 15:00:00,129.26,129.33,129.22,129.24,45632.0,118.8736,118.9379,118.8368,118.8552,45632.0
2016-09-09 15:05:00,129.24,129.29,129.18,129.25,43460.0,118.8552,118.9012,118.8,118.8644,43460.0
2016-09-09 15:10:00,129.26,129.32,129.19,129.27,57887.0,118.8736,118.9287,118.8092,118.8828,57887.0
2016-09-09 15:15:00,129.27,129.42,129.25,129.29,28736.0,118.8828,119.0207,118.8644,118.9012,28736.0
2016-09-09 15:20:00,129.29,129.35,129.22,129.31,43586.0,118.9012,118.9563,118.8368,118.9196,43586.0
2016-09-09 15:25:00,129.31,129.41,129.26,129.29,30119.0,118.9196,119.0115,118.8736,118.9012,30119.0
2016-09-09 15:30:00,129.29,129.3,129.17,129.23,53393.0,118.9012,118.9104,118.7908,118.846,53393.0
2016-09-09 15:35:00,129.21,129.23,129.0,129.06,55471.0,118.8276,118.846,118.6345,118.6896,55471.0
2016-09-09 15:40:00,129.07,129.09,128.82,128.85,68225.0,118.6988,118.7172,118.4689,118.4965,68225.0
2016-09-09 15:45:00,128.86,128.9,128.81,128.84,113233.0,118.5057,118.5425,118.4597,118.4873,113233.0
2016-09-09 15:50:00,128.84,128.91,128.76,128.83,115536.0,118.4873,118.5517,118.4137,118.4781,115536.0
2016-09-09 15:55:00,128.83,128.87,128.52,128.54,320436.0,118.4781,118.5149,118.193,118.2114,320436.0
2016-09-12 09:30:00,126.88,127.7,126.31,127.51,357803.0,116.6848,117.4389,116.1606,117.2642,357803.0
2016-09-12 09:35:00,127.55,128.5,127.43,128.44,195743.0,117.301,118.1746,117.1906,118.1195,195743.0
2016-09-12 09:40:00,128.51,128.54,127.78,128.01,99055.0,118.1838,118.2114,117.5125,117.724,99055.0
2016-09-12 09:45:00,128.06,128.07,127.58,127.71,110046.0,117.77,117.7792,117.3286,117.4481,110046.0
2016-09-12 09:50:00,127.7,127.98,127.64,127.93,100792.0,117.4389,117.6964,117.3837,117.6504,100792.0
2016-09-12 09:55:00,127.96,128.69,127.88,128.24,114640.0,117.678,118.3494,117.6045,117.9355,114640.0
2016-09-12 10:00:00,128.24,128.41,128.06,128.1,85459.0,117.9355,118.0919,117.77,117.8068,85459.0
2016-09-12 10:05:00,128.1,128.41,127.9,128.32,125910.0,117.8068,118.0919,117.6228,118.0091,125910.0
2016-09-12 10:10:00,128.27,128.35,128.18,128.29,95673.0,117.9631,118.0367,117.8803,117.9815,95673.0
2016-09-12 10:15:00,128.28,128.32,128.17,128.31,149294.0,117.9723,118.0091,117.8712,117.9999,149294.0
2016-09-12 10:20:00,128.28,128.56,128.28,128.51,101639.0,117.9723,118.2298,117.9723,118.1838,101639.0
2016-09-12 10:25:00,128.53,128.97,128.52,128.92,68755.0,118.2022,118.6069,118.193,118.5609,68755.0
2016-09-12 10:30:00,128.91,128.93,128.44,128.86,67535.0,118.5517,118.5701,118.1195,118.5057,67535.0
2016-09-12 10:35:00,128.86,128.94,128.46,128.73,73743.0,118.5057,118.5793,118.1379,118.3862,73743.0
2016-09-12 10:40:00,128.77,128.95,128.76,128.92,47864.0,118.4229,118.5885,118.4137,118.5609,47864.0
2016-09-12 10:45:00,128.92,129.0,128.49,128.51,93588.0,118.5609,118.6345,118.1654,118.1838,93588.0
2016-09-12 10:50:00,128.49,128.57,128.33,128.52,55859.0,118.1654,118.239,118.0183,118.193,55859.0
2016-09-12 10:55:00,128.53,128.82,128.5,128.7,63484.0,118.2022,118.4689,118.1746,118.3586,63484.0
2016-09-12 11:00:00,128.72,128.8,128.6,128.75,55317.0,118.377,118.4505,118.2666,118.4045,55317.0
2016-09-12 11:05:00,128.75,128.79,128.46,128.73,110009.0,118.4045,118.4413,118.1379,118.3862,110009.0
2016-09-12 11:10:00,128.74,128.76,128.49,128.67,52416.0,118.3954,118.4137,118.1654,118.331,52416.0
2016-09-12 11:15:00,128.66,128.81,128.57,128.8,34863.0,118.3218,118.4597,118.239,118.4505,34863.0
2016-09-12 11:20:00,128.75,128.8,128.68,128.77,58853.0,118.4045,118.4505,118.3402,118.4229,58853.0
2016-09-12 11:25:00,128.8,128.86,128.69,128.8,43982.0,118.4505,118.5057,118.3494,118.4505,43982.0
2016-09-12 11:30:00,128.82,128.91,128.66,128.87,36444.0,118.4689,118.5517,118.3218,118.5149,36444.0
2016-09-12 11:35:00,128.87,129.05,128.84,128.99,32555.0,118.5149,118.6804,118.4873,118.6253,32555.0
2016-09-12 11:40:00,129.0,129.06,128.96,128.99,54025.0,118.6345,118.6896,118.5977,118.6253,54025.0
2016-09-12 11:45:00,129.0,129.03,128.97,129.02,65440.0,118.6345,118.662,118.6069,118.6529,65440.0
2016-09-12 11:50:00,129.01,129.15,128.92,128.98,44445.0,118.6437,118.7724,118.5609,118.6161,44445.0
2016-09-12 11:55:00,128.96,129.06,128.93,129.06,38488.0,118.5977,118.6896,118.5701,118.6896,38488.0
2016-09-12 12:00:00,129.06,129.09,128.99,129.02,23648.0,118.6896,118.7172,118.6253,118.6529,23648.0
2016-09-12 12:05:00,129.0,129.08,128.98,129.04,41150.0,118.6345,118.708,118.6161,118.6712,41150.0
2016-09-12 12:10:00,129.04,129.12,128.97,129.03,30037.0,118.6712,118.7448,118.6069,118.662,30037.0
2016-09-12 12:15:00,129.02,129.05,128.91,128.97,42646.0,118.6529,118.6804,118.5517,118.6069,42646.0
2016-09-12 12:20:00,128.96,128.96,128.74,128.8,37034.0,118.5977,118.5977,118.3954,118.4505,37034.0
2016-09-12 12:25:00,128.81,128.88,128.76,128.88,24085.0,118.4597,118.5241,118.4137,118.5241,24085.0
2016-09-12 12:30:00,128.87,129.07,128.87,129.0,24066.0,118.5149,118.6988,118.5149,118.6345,24066.0
2016-09-12 12:35:00,128.99,129.08,128.98,129.04,30565.0,118.6253,118.708,118.6161,118.6712,30565.0
2016-09-12 12:40:00,129.03,129.14,128.98,129.12,48621.0,118.662,118.7632,118.6161,118.7448,48621.0
2016-09-12 12:45:00,129.13,129.31,129.13,129.29,48048.0,118.754,118.9196,118.754,118.9012,48048.0
2016-09-12 12:50:00,129.28,129.59,129.23,129.52,34720.0,118.892,119.1771,118.846,119.1127,34720.0
2016-09-12 12:55:00,129.52,129.55,129.27,129.3,44675.0,119.1127,119.1403,118.8828,118.9104,44675.0
2016-09-12 13:00:00,129.32,129.43,129.29,129.38,45491.0,118.9287,119.0299,118.9012,118.9839,45491.0
2016-09-12 13:05:00,129.38,129.48,129.38,129.43,93514.0,118.9839,119.0759,118.9839,119.0299,93514.0
2016-09-12 13:10:00,129.41,129.56,129.4,129.53,26177.0,119.0115,119.1495,119.0023,119.1219,26177.0
2016-09-12 13:15:00,129.53,130.04,129.53,129.67,124814.0,119.1219,119.5909,119.1219,119.2506,124814.0
2016-09-12 13:20:00,129.67,129.75,129.41,129.42,64815.0,119.2506,119.3242,119.0115,119.0207,64815.0
2016-09-12 13:25:00,129.46,129.62,129.34,129.38,59070.0,119.0575,119.2046,118.9471,118.9839,59070.0
2016-09-12 13:30:00,129.36,129.44,129.23,129.23,51400.0,118.9655,119.0391,118.846,118.846,51400.0
2016-09-12 13:35:00,129.23,129.39,129.06,129.24,76698.0,118.846,118.9931,118.6896,118.8552,76698.0
2016-09-12 13:40:00,129.24,129.26,129.05,129.07,63033.0,118.8552,118.8736,118.6804,118.6988,63033.0
2016-09-12 13:45:00,129.09,129.27,129.09,129.26,106689.0,118.7172,118.8828,118.7172,118.8736,106689.0
2016-09-12 13:50:00,129.26,129.35,129.19,129.33,69666.0,118.8736,118.9563,118.8092,118.9379,69666.0
2016-09-12 13:55:00,129.28,129.48,129.23,129.45,45120.0,118.892,119.0759,118.846,119.0483,45120.0
2016-09-12 14:00:00,129.46,129.85,129.44,129.7,67703.0,119.0575,119.4162,119.0391,119.2782,67703.0
2016-09-12 14:05:00,129.72,129.92,129.67,129.91,31716.0,119.2966,119.4805,119.2506,119.4713,31716.0
2016-09-12 14:10:00,129.92,129.99,129.82,129.98,37274.0,119.4805,119.5449,119.3886,119.5357,37274.0
2016-09-12 14:15:00,129.99,129.99,129.86,129.96,23079.0,119.5449,119.5449,119.4254,119.5173,23079.0
2016-09-12 14:20:00,129.96,130.11,129.94,130.09,28332.0,119.5173,119.6553,119.4989,119.6369,28332.0
2016-09-12 14:25:00,130.08,130.09,129.99,130.02,46320.0,119.6277,119.6369,119.5449,119.5725,46320.0
2016-09-12 14:30:00,130.02,130.1,130.0,130.02,40221.0,119.5725,119.6461,119.5541,119.5725,40221.0
2016-09-12 14:35:00,130.01,130.45,130.01,130.44,47792.0,119.5633,119.9679,119.5633,119.9588,47792.0
2016-09-12 14:40:00,130.45,130.63,130.39,130.57,60706.0,119.9679,120.1335,119.9128,120.0783,60706.0
2016-09-12 14:45:00,130.59,130.68,130.56,130.59,89089.0,120.0967,120.1795,120.0691,120.0967,89089.0
2016-09-12 14:50:00,130.6,130.64,130.44,130.52,56215.0,120.1059,120.1427,119.9588,120.0323,56215.0
2016-09-12 14:55:00,130.52,130.53,130.37,130.37,26649.0,120.0323,120.0415,119.8944,119.8944,26649.0
2016-09-12 15:00:00,130.39,130.5,130.37,130.47,47257.0,119.9128,120.0139,119.8944,119.9863,47257.0
2016-09-12 15:05:00,130.46,130.51,130.36,130.39,41167.0,119.9771,120.0231,119.8852,119.9128,41167.0
2016-09-12 15:10:00,130.4,130.45,130.34,130.36,40249.0,119.922,119.9679,119.8668,119.8852,40249.0
2016-09-12 15:15:00,130.37,130.37,130.1,130.11,108265.0,119.8944,119.8944,119.6461,119.6553,108265.0
2016-09-12 15:20:00,130.11,130.22,130.04,130.22,124115.0,119.6553,119.7564,119.5909,119.7564,124115.0
2016-09-12 15:25:00,130.23,130.3,130.23,130.26,48650.0,119.7656,119.83,119.7656,119.7932,48650.0
2016-09-12 15:30:00,130.26,130.3,130.1,130.12,58423.0,119.7932,119.83,119.6461,119.6645,58423.0
2016-09-12 15:35:00,130.12,130.27,130.12,130.27,83032.0,119.6645,119.8024,119.6645,119.8024,83032.0
2016-09-12 15:40:00,130.26,130.48,130.26,130.42,46601.0,119.7932,119.9955,119.7932,119.9404,46601.0
2016-09-12 15:45:00,130.42,130.42,130.08,130.11,85934.0,119.9404,119.9404,119.6277,119.6553,85934.0
2016-09-12 15:50:00,130.11,130.15,130.02,130.11,78041.0,119.6553,119.6921,119.5725,119.6553,78041.0
2016-09-12 15:55:00,130.11,130.18,129.99,130.07,163915.0,119.6553,119.7196,119.5449,119.6185,163915.0
2016-09-13 09:30:00,129.22,129.38,128.65,129.09,122292.0,118.8368,118.9839,118.3126,118.7172,122292.0
2016-09-13 09:35:00,128.94,130.0,128.85,130.0,64423.0,118.5793,119.5541,118.4965,119.5541,64423.0
2016-09-13 09:40:00,129.99,130.02,129.64,129.75,49461.0,119.5449,119.5725,119.223,119.3242,49461.0
2016-09-13 09:45:00,129.72,129.91,129.51,129.54,55018.0,119.2966,119.4713,119.1035,119.1311,55018.0
2016-09-13 09:50:00,129.54,129.65,129.34,129.57,66604.0,119.1311,119.2322,118.9471,119.1587,66604.0
2016-09-13 09:55:00,129.59,129.66,129.47,129.6,47380.0,119.1771,119.2414,119.0667,119.1862,47380.0
2016-09-13 10:00:00,129.55,129.56,129.22,129.45,33732.0,119.1403,119.1495,118.8368,119.0483,33732.0
2016-09-13 10:05:00,129.47,129.52,129.25,129.25,45427.0,119.0667,119.1127,118.8644,118.8644,45427.0
2016-09-13 10:10:00,129.25,129.44,129.2,129.36,69617.0,118.8644,119.0391,118.8184,118.9655,69617.0
2016-09-13 10:15:00,129.37,129.69,129.33,129.34,40312.0,118.9747,119.269,118.9379,118.9471,40312.0
2016-09-13 10:20:00,129.3,129.63,129.2,129.53,27412.0,118.9104,119.2138,118.8184,119.1219,27412.0
2016-09-13 10:25:00,129.49,129.6,129.35,129.44,44094.0,119.0851,119.1862,118.9563,119.0391,44094.0
2016-09-13 10:30:00,129.45,129.65,129.32,129.62,33311.0,119.0483,119.2322,118.9287,119.2046,33311.0
2016-09-13 10:35:00,129.64,129.78,129.48,129.59,29928.0,119.223,119.3518,119.0759,119.1771,29928.0
2016-09-13 10:40:00,129.61,129.67,129.47,129.52,26781.0,119.1954,119.2506,119.0667,119.1127,26781.0
2016-09-13 10:45:00,129.5,129.71,129.44,129.49,48192.0,119.0943,119.2874,119.0391,119.0851,48192.0
2016-09-13 10:50:00,129.5,129.62,129.41,129.56,49483.0,119.0943,119.2046,119.0115,119.1495,49483.0
2016-09-13 10:55:00,129.57,129.66,129.44,129.48,31551.0,119.1587,119.2414,119.0391,119.0759,31551.0
2016-09-13 11:00:00,129.47,129.51,129.36,129.38,30376.0,119.0667,119.1035,118.9655,118.9839,30376.0
2016-09-13 11:05:00,129.41,129.42,129.2,129.22,29784.0,119.0115,119.0207,118.8184,118.8368,29784.0
2016-09-13 11:10:00,129.21,129.22,128.97,129.04,25054.0,118.8276,118.8368,118.6069,118.6712,25054.0
2016-09-13 11:15:00,129.01,129.04,128.8,128.84,48508.0,118.6437,118.6712,118.4505,118.4873,48508.0
2016-09-13 11:20:00,128.84,128.88,128.77,128.86,26269.0,118.4873,118.5241,118.4229,118.5057,26269.0
2016-09-13 11:25:00,128.84,129.01,128.81,128.96,61426.0,118.4873,118.6437,118.4597,118.5977,61426.0
2016-09-13 11:30:00,128.98,129.01,128.94,128.97,73587.0,118.6161,118.6437,118.5793,118.6069,73587.0
2016-09-13 11:35:00,128.97,129.13,128.95,129.01,59778.0,118.6069,118.754,118.5885,118.6437,59778.0
2016-09-13 11:40:00,128.99,129.24,128.95,129.23,31290.0,118.6253,118.8552,118.5885,118.846,31290.0
2016-09-13 11:45:00,129.2,129.21,128.97,128.99,25342.0,118.8184,118.8276,118.6069,118.6253,25342.0
2016-09-13 11:50:00,128.98,129.13,128.95,129.07,28583.0,118.6161,118.754,118.5885,118.6988,28583.0
2016-09-13 11:55:00,129.06,129.07,128.97,129.02,15555.0,118.6896,118.6988,118.6069,118.6529,15555.0
2016-09-13 12:00:00,129.07,129.14,128.93,129.02,39123.0,118.6988,118.7632,118.5701,118.6529,39123.0
2016-09-13 12:05:00,129.04,129.18,129.02,129.07,32934.0,118.6712,118.8,118.6529,118.6988,32934.0
2016-09-13 12:10:00,129.06,129.34,129.05,129.34,16480.0,118.6896,118.9471,118.6804,118.9471,16480.0
2016-09-13 12:15:00,129.32,129.32,129.07,129.07,16564.0,118.9287,118.9287,118.6988,118.6988,16564.0
2016-09-13 12:20:00,129.07,129.1,128.93,128.98,22084.0,118.6988,118.7264,118.5701,118.6161,22084.0
2016-09-13 12:25:00,128.99,128.99,128.88,128.92,45972.0,118.6253,118.6253,118.5241,118.5609,45972.0
2016-09-13 12:30:00,128.9,129.03,128.9,129.01,14150.0,118.5425,118.662,118.5425,118.6437,14150.0
2016-09-13 12:35:00,129.0,129.08,128.95,129.07,37452.0,118.6345,118.708,118.5885,118.6988,37452.0
2016-09-13 12:40:00,129.06,129.12,129.01,129.09,52449.0,118.6896,118.7448,118.6437,118.7172,52449.0
2016-09-13 12:45:00,129.1,129.12,129.01,129.02,22560.0,118.7264,118.7448,118.6437,118.6529,22560.0
2016-09-13 12:50:00,129.02,129.03,128.93,128.99,59972.0,118.6529,118.662,118.5701,118.6253,59972.0
2016-09-13 12:55:00,128.99,128.99,128.89,128.94,48851.0,118.6253,118.6253,118.5333,118.5793,48851.0
2016-09-13 13:00:00,128.96,128.96,128.6,128.63,26818.0,118.5977,118.5977,118.2666,118.2942,26818.0
2016-09-13 13:05:00,128.61,128.8,128.59,128.76,15182.0,118.2758,118.4505,118.2574,118.4137,15182.0
2016-09-13 13:10:00,128.76,129.01,128.65,129.0,33683.0,118.4137,118.6437,118.3126,118.6345,33683.0
2016-09-13 13:15:00,129.0,129.22,128.98,129.2,55432.0,118.6345,118.8368,118.6161,118.8184,55432.0
2016-09-13 13:20:00,129.22,129.37,129.15,129.19,56915.0,118.8368,118.9747,118.7724,118.8092,56915.0
2016-09-13 13:25:00,129.18,129.41,129.15,129.3,31578.0,118.8,119.0115,118.7724,118.9104,31578.0
2016-09-13 13:30:00,129.3,129.58,129.2,129.2,41399.0,118.9104,119.1679,118.8184,118.8184,41399.0
2016-09-13 13:35:00,129.21,129.3,129.1,129.26,18659.0,118.8276,118.9104,118.7264,118.8736,18659.0
2016-09-13 13:40:00,129.27,129.33,129.2,129.27,63867.0,118.8828,118.9379,118.8184,118.8828,63867.0
2016-09-13 13:45:00,129.29,129.3,129.19,129.2,60117.0,118.9012,118.9104,118.8092,118.8184,60117.0
2016-09-13 13:50:00,129.23,129.26,128.73,128.79,46807.0,118.846,118.8736,118.3862,118.4413,46807.0
2016-09-13 13:55:00,128.77,128.95,128.74,128.85,32847.0,118.4229,118.5885,118.3954,118.4965,32847.0
2016-09-13 14:00:00,128.85,128.86,128.65,128.81,20593.0,118.4965,118.5057,118.3126,118.4597,20593.0
2016-09-13 14:05:00,128.78,128.8,128.63,128.74,19898.0,118.4321,118.4505,118.2942,118.3954,19898.0
2016-09-13 14:10:00,128.75,128.76,128.58,128.64,30604.0,118.4045,118.4137,118.2482,118.3034,30604.0
2016-09-13 14:15:00,128.63,128.63,128.47,128.5,38249.0,118.2942,118.2942,118.147,118.1746,38249.0
2016-09-13 14:20:00,128.51,128.56,128.45,128.53,24534.0,118.1838,118.2298,118.1287,118.2022,24534.0
2016-09-13 14:25:00,128.52,128.69,128.45,128.46,26556.0,118.193,118.3494,118.1287,118.1379,26556.0
2016-09-13 14:30:00,128.47,128.57,128.41,128.5,34041.0,118.147,118.239,118.0919,118.1746,34041.0
2016-09-13 14:35:00,128.53,128.77,128.51,128.77,18049.0,118.2022,118.4229,118.1838,118.4229,18049.0
2016-09-13 14:40:00,128.77,128.91,128.73,128.9,27099.0,118.4229,118.5517,118.3862,118.5425,27099.0
2016-09-13 14:45:00,128.89,128.91,128.73,128.75,32145.0,118.5333,118.5517,118.3862,118.4045,32145.0
2016-09-13 14:50:00,128.76,128.8,128.55,128.56,47849.0,118.4137,118.4505,118.2206,118.2298,47849.0
2016-09-13 14:55:00,128.55,128.6,128.48,128.5,48546.0,118.2206,118.2666,118.1562,118.1746,48546.0
2016-09-13 15:00:00,128.51,128.58,128.46,128.53,67101.0,118.1838,118.2482,118.1379,118.2022,67101.0
2016-09-13 15:05:00,128.52,128.55,128.42,128.45,20595.0,118.193,118.2206,118.1011,118.1287,20595.0
2016-09-13 15:10:00,128.47,128.48,128.26,128.34,67462.0,118.147,118.1562,117.9539,118.0275,67462.0
2016-09-13 15:15:00,128.34,128.7,128.34,128.59,44763.0,118.0275,118.3586,118.0275,118.2574,44763.0
2016-09-13 15:20:00,128.61,128.78,128.56,128.59,39569.0,118.2758,118.4321,118.2298,118.2574,39569.0
2016-09-13 15:25:00,128.62,128.81,128.58,128.75,38992.0,118.285,118.4597,118.2482,118.4045,38992.0
2016-09-13 15:30:00,128.76,129.01,128.69,128.97,314939.0,118.4137,118.6437,118.3494,118.6069,314939.0
2016-09-13 15:35:00,128.98,129.05,128.91,128.95,60374.0,118.6161,118.6804,118.5517,118.5885,60374.0
2016-09-13 15:40:00,128.95,128.98,128.49,128.62,96249.0,118.5885,118.6161,118.1654,118.285,96249.0
2016-09-13 15:45:00,128.63,128.86,128.52,128.79,76354.0,118.2942,118.5057,118.193,118.4413,76354.0
2016-09-13 15:50:00,128.8,129.08,128.8,129.08,102046.0,118.4505,118.708,118.4505,118.708,102046.0
2016-09-13 15:55:00,129.06,129.07,128.68,128.74,216665.0,118.6896,118.6988,118.3402,118.3954,216665.0
2016-09-14 09:30:00,128.91,129.11,128.67,128.77,63600.0,118.5517,118.7356,118.331,118.4229,63600.0
2016-09-14 09:35:00,128.82,129.31,128.71,128.88,32481.0,118.4689,118.9196,118.3678,118.5241,32481.0
2016-09-14 09:40:00,128.9,128.92,128.39,128.73,64788.0,118.5425,118.5609,118.0735,118.3862,64788.0
2016-09-14 09:45:00,128.75,128.75,128.41,128.49,25865.0,118.4045,118.4045,118.0919,118.1654,25865.0
2016-09-14 09:50:00,128.51,128.6,128.13,128.35,43094.0,118.1838,118.2666,117.8344,118.0367,43094.0
2016-09-14 09:55:00,128.37,128.95,128.19,128.86,37797.0,118.0551,118.5885,117.8895,118.5057,37797.0
2016-09-14 10:00:00,128.88,128.95,128.72,128.8,30506.0,118.5241,118.5885,118.377,118.4505,30506.0
2016-09-14 10:05:00,128.81,129.02,128.79,128.96,42419.0,118.4597,118.6529,118.4413,118.5977,42419.0
2016-09-14 10:10:00,129.0,129.04,128.84,128.92,46434.0,118.6345,118.6712,118.4873,118.5609,46434.0
2016-09-14 10:15:00,128.93,129.0,128.84,128.96,33832.0,118.5701,118.6345,118.4873,118.5977,33832.0
2016-09-14 10:20:00,128.96,129.2,128.91,129.19,67890.0,118.5977,118.8184,118.5517,118.8092,67890.0
2016-09-14 10:25:00,129.17,129.24,128.94,129.04,57651.0,118.7908,118.8552,118.5793,118.6712,57651.0
2016-09-14 10:30:00,129.05,129.24,129.0,129.05,33135.0,118.6804,118.8552,118.6345,118.6804,33135.0
2016-09-14 10:35:00,129.04,129.2,128.9,128.91,42965.0,118.6712,118.8184,118.5425,118.5517,42965.0
2016-09-14 10:40:00,128.92,128.99,128.72,128.75,49622.0,118.5609,118.6253,118.377,118.4045,49622.0
2016-09-14 10:45:00,128.75,128.96,128.72,128.81,27700.0,118.4045,118.5977,118.377,118.4597,27700.0
2016-09-14 10:50:00,128.85,128.91,128.53,128.53,17542.0,118.4965,118.5517,118.2022,118.2022,17542.0
2016-09-14 10:55:00,128.56,128.65,128.33,128.46,31368.0,118.2298,118.3126,118.0183,118.1379,31368.0
2016-09-14 11:00:00,128.47,128.72,128.42,128.5,47420.0,118.147,118.377,118.1011,118.1746,47420.0
2016-09-14 11:05:00,128.5,128.61,128.25,128.34,37934.0,118.1746,118.2758,117.9447,118.0275,37934.0
2016-09-14 11:10:00,128.33,128.43,127.97,128.12,90538.0,118.0183,118.1103,117.6872,117.8252,90538.0
2016-09-14 11:15:00,128.15,128.2,128.02,128.08,34816.0,117.8528,117.8987,117.7332,117.7884,34816.0
2016-09-14 11:20:00,128.09,128.46,128.09,128.4,30673.0,117.7976,118.1379,117.7976,118.0827,30673.0
2016-09-14 11:25:00,128.41,128.6,128.38,128.38,29215.0,118.0919,118.2666,118.0643,118.0643,29215.0
2016-09-14 11:30:00,128.4,128.43,128.03,128.03,42222.0,118.0827,118.1103,117.7424,117.7424,42222.0
2016-09-14 11:35:00,128.04,128.24,128.04,128.21,26128.0,117.7516,117.9355,117.7516,117.9079,26128.0
2016-09-14 11:40:00,128.21,128.33,128.13,128.27,19929.0,117.9079,118.0183,117.8344,117.9631,19929.0
2016-09-14 11:45:00,128.28,128.32,128.15,128.21,22770.0,117.9723,118.0091,117.8528,117.9079,22770.0
2016-09-14 11:50:00,128.23,128.33,128.16,128.25,27648.0,117.9263,118.0183,117.862,117.9447,27648.0
2016-09-14 11:55:00,128.27,128.49,128.27,128.41,18353.0,117.9631,118.1654,117.9631,118.0919,18353.0
2016-09-14 12:00:00,128.42,128.49,128.31,128.39,20963.0,118.1011,118.1654,117.9999,118.0735,20963.0
2016-09-14 12:05:00,128.41,128.49,128.28,128.47,20583.0,118.0919,118.1654,117.9723,118.147,20583.0
2016-09-14 12:10:00,128.43,128.46,128.29,128.35,21516.0,118.1103,118.1379,117.9815,118.0367,21516.0
2016-09-14 12:15:00,128.35,128.52,128.34,128.44,28110.0,118.0367,118.193,118.0275,118.1195,28110.0
2016-09-14 12:20:00,128.46,128.65,128.44,128.6,42743.0,118.1379,118.3126,118.1195,118.2666,42743.0
2016-09-14 12:25:00,128.6,128.6,128.4,128.42,18546.0,118.2666,118.2666,118.0827,118.1011,18546.0
2016-09-14 12:30:00,128.41,128.44,128.19,128.21,41624.0,118.0919,118.1195,117.8895,117.9079,41624.0
2016-09-14 12:35:00,128.21,128.24,128.0,128.0,41023.0,117.9079,117.9355,117.7148,117.7148,41023.0
2016-09-14 12:40:00,128.0,128.13,127.9,127.97,38028.0,117.7148,117.8344,117.6228,117.6872,38028.0
2016-09-14 12:45:00,127.98,128.12,127.91,128.05,20729.0,117.6964,117.8252,117.632,117.7608,20729.0
2016-09-14 12:50:00,128.03,128.19,128.03,128.12,17851.0,117.7424,117.8895,117.7424,117.8252,17851.0
2016-09-14 12:55:00,128.12,128.23,128.04,128.2,26025.0,117.8252,117.9263,117.7516,117.8987,26025.0
2016-09-14 13:00:00,128.21,128.21,127.93,127.93,27682.0,117.9079,117.9079,117.6504,117.6504,27682.0
2016-09-14 13:05:00,127.96,128.16,127.94,128.16,20651.0,117.678,117.862,117.6596,117.862,20651.0
2016-09-14 13:10:00,128.17,128.22,127.95,128.01,16931.0,117.8712,117.9171,117.6688,117.724,16931.0
2016-09-14 13:15:00,128.0,128.03,127.97,128.0,12475.0,117.7148,117.7424,117.6872,117.7148,12475.0
2016-09-14 13:20:00,128.02,128.12,127.91,128.12,17382.0,117.7332,117.8252,117.632,117.8252,17382.0
2016-09-14 13:25:00,128.13,128.17,128.04,128.05,18183.0,117.8344,117.8712,117.7516,117.7608,18183.0
2016-09-14 13:30:00,128.03,128.13,128.01,128.12,14416.0,117.7424,117.8344,117.724,117.8252,14416.0
2016-09-14 13:35:00,128.1,128.11,127.92,127.97,33339.0,117.8068,117.816,117.6412,117.6872,33339.0
2016-09-14 13:40:00,127.97,127.98,127.83,127.87,35627.0,117.6872,117.6964,117.5585,117.5953,35627.0
2016-09-14 13:45:00,127.88,127.91,127.68,127.68,28375.0,117.6045,117.632,117.4205,117.4205,28375.0
2016-09-14 13:50:00,127.7,127.79,127.62,127.77,18644.0,117.4389,117.5217,117.3653,117.5033,18644.0
2016-09-14 13:55:00,127.75,127.75,127.6,127.63,18019.0,117.4849,117.4849,117.347,117.3745,18019.0
2016-09-14 14:00:00,127.63,127.8,127.51,127.51,45976.0,117.3745,117.5309,117.2642,117.2642,45976.0
2016-09-14 14:05:00,127.53,127.63,127.45,127.48,43817.0,117.2826,117.3745,117.209,117.2366,43817.0
2016-09-14 14:10:00,127.48,127.49,127.4,127.43,46540.0,117.2366,117.2458,117.163,117.1906,46540.0
2016-09-14 14:15:00,127.46,127.71,127.45,127.67,33980.0,117.2182,117.4481,117.209,117.4113,33980.0
2016-09-14 14:20:00,127.68,127.78,127.55,127.72,50841.0,117.4205,117.5125,117.301,117.4573,50841.0
2016-09-14 14:25:00,127.72,127.73,127.5,127.72,98990.0,117.4573,117.4665,117.255,117.4573,98990.0
2016-09-14 14:30:00,127.71,127.71,127.46,127.47,20531.0,117.4481,117.4481,117.2182,117.2274,20531.0
2016-09-14 14:35:00,127.49,127.56,127.35,127.38,34425.0,117.2458,117.3102,117.117,117.1446,34425.0
2016-09-14 14:40:00,127.38,127.71,127.35,127.65,39938.0,117.1446,117.4481,117.117,117.3929,39938.0
2016-09-14 14:45:00,127.68,127.68,127.44,127.54,18210.0,117.4205,117.4205,117.1998,117.2918,18210.0
2016-09-14 14:50:00,127.55,127.66,127.5,127.51,15188.0,117.301,117.4021,117.255,117.2642,15188.0
2016-09-14 14:55:00,127.54,127.73,127.52,127.62,18051.0,117.2918,117.4665,117.2734,117.3653,18051.0
2016-09-14 15:00:00,127.62,127.67,127.54,127.64,22082.0,117.3653,117.4113,117.2918,117.3837,22082.0
2016-09-14 15:05:00,127.63,127.65,127.45,127.57,59485.0,117.3745,117.3929,117.209,117.3194,59485.0
2016-09-14 15:10:00,127.59,127.61,127.44,127.59,90402.0,117.3378,117.3562,117.1998,117.3378,90402.0
2016-09-14 15:15:00,127.6,127.61,127.52,127.6,69347.0,117.347,117.3562,117.2734,117.347,69347.0
2016-09-14 15:20:00,127.58,127.61,127.47,127.5,97428.0,117.3286,117.3562,117.2274,117.255,97428.0
2016-09-14 15:25:00,127.5,127.54,127.34,127.4,122374.0,117.255,117.2918,117.1078,117.163,122374.0
2016-09-14 15:30:00,127.4,127.57,127.38,127.54,33723.0,117.163,117.3194,117.1446,117.2918,33723.0
2016-09-14 15:35:00,127.54,127.62,127.35,127.35,42711.0,117.2918,117.3653,117.117,117.117,42711.0
2016-09-14 15:40:00,127.38,127.64,127.36,127.55,43405.0,117.1446,117.3837,117.1262,117.301,43405.0
2016-09-14 15:45:00,127.55,127.7,127.52,127.69,89882.0,117.301,117.4389,117.2734,117.4297,89882.0
2016-09-14 15:50:00,127.69,127.69,127.47,127.64,75962.0,117.4297,117.4297,117.2274,117.3837,75962.0
2016-09-14 15:55:00,127.64,127.66,127.38,127.62,118316.0,117.3837,117.4021,117.1446,117.3653,118316.0
2016-09-15 09:30:00,127.57,127.77,127.31,127.63,62666.0,117.3194,117.5033,117.0803,117.3745,62666.0
2016-09-15 09:35:00,127.64,128.0,127.27,127.33,44106.0,117.3837,117.7148,117.0435,117.0986,44106.0
2016-09-15 09:40:00,127.33,127.4,127.03,127.11,37104.0,117.0986,117.163,116.8228,116.8963,37104.0
2016-09-15 09:45:00,127.16,127.21,126.93,127.2,39968.0,116.9423,116.9883,116.7308,116.9791,39968.0
2016-09-15 09:50:00,127.18,127.56,127.05,127.49,21329.0,116.9607,117.3102,116.8411,117.2458,21329.0
2016-09-15 09:55:00,127.51,127.69,127.38,127.58,44838.0,117.2642,117.4297,117.1446,117.3286,44838.0
2016-09-15 10:00:00,127.57,127.78,127.43,127.62,28881.0,117.3194,117.5125,117.1906,117.3653,28881.0
2016-09-15 10:05:00,127.64,127.9,127.53,127.71,23014.0,117.3837,117.6228,117.2826,117.4481,23014.0
2016-09-15 10:10:00,127.7,127.87,127.6,127.68,51399.0,117.4389,117.5953,117.347,117.4205,51399.0
2016-09-15 10:15:00,127.72,127.83,127.68,127.71,28571.0,117.4573,117.5585,117.4205,117.4481,28571.0
2016-09-15 10:20:00,127.7,127.75,127.6,127.75,52829.0,117.4389,117.4849,117.347,117.4849,52829.0
2016-09-15 10:25:00,127.75,127.82,127.56,127.62,29357.0,117.4849,117.5493,117.3102,117.3653,29357.0
2016-09-15 10:30:00,127.6,127.69,127.46,127.54,27218.0,117.347,117.4297,117.2182,117.2918,27218.0
2016-09-15 10:35:00,127.53,127.71,127.48,127.58,20490.0,117.2826,117.4481,117.2366,117.3286,20490.0
2016-09-15 10:40:00,127.58,127.61,127.34,127.5,58219.0,117.3286,117.3562,117.1078,117.255,58219.0
2016-09-15 10:45:00,127.51,127.61,127.42,127.58,136310.0,117.2642,117.3562,117.1814,117.3286,136310.0
2016-09-15 10:50:00,127.6,127.99,127.57,127.86,56668.0,117.347,117.7056,117.3194,117.5861,56668.0
2016-09-15 10:55:00,127.88,128.08,127.88,128.08,39804.0,117.6045,117.7884,117.6045,117.7884,39804.0
2016-09-15 11:00:00,128.09,128.18,127.96,128.0,90549.0,117.7976,117.8803,117.678,117.7148,90549.0
2016-09-15 11:05:00,127.98,128.15,127.96,127.97,24562.0,117.6964,117.8528,117.678,117.6872,24562.0
2016-09-15 11:10:00,127.98,128.0,127.87,127.89,21214.0,117.6964,117.7148,117.5953,117.6137,21214.0
2016-09-15 11:15:00,127.9,128.04,127.84,127.9,16021.0,117.6228,117.7516,117.5677,117.6228,16021.0
2016-09-15 11:20:00,127.89,128.09,127.84,128.09,14922.0,117.6137,117.7976,117.5677,117.7976,14922.0
2016-09-15 11:25:00,128.1,128.29,128.06,128.29,48239.0,117.8068,117.9815,117.77,117.9815,48239.0
2016-09-15 11:30:00,128.3,128.46,128.3,128.32,36831.0,117.9907,118.1379,117.9907,118.0091,36831.0
2016-09-15 11:35:00,128.31,128.38,128.13,128.2,32816.0,117.9999,118.0643,117.8344,117.8987,32816.0
2016-09-15 11:40:00,128.21,128.24,128.08,128.09,19259.0,117.9079,117.9355,117.7884,117.7976,19259.0
2016-09-15 11:45:00,128.1,128.21,128.08,128.12,19321.0,117.8068,117.9079,117.7884,117.8252,19321.0
2016-09-15 11:50:00,128.09,128.24,128.05,128.17,20721.0,117.7976,117.9355,117.7608,117.8712,20721.0
2016-09-15 11:55:00,128.14,128.16,127.99,128.04,39688.0,117.8436,117.862,117.7056,117.7516,39688.0
2016-09-15 12:00:00,128.05,128.11,128.02,128.1,29535.0,117.7608,117.816,117.7332,117.8068,29535.0
2016-09-15 12:05:00,128.09,128.18,128.03,128.06,47906.0,117.7976,117.8803,117.7424,117.77,47906.0
2016-09-15 12:10:00,128.06,128.19,128.04,128.11,15526.0,117.77,117.8895,117.7516,117.816,15526.0
2016-09-15 12:15:00,128.1,128.14,128.05,128.09,11244.0,117.8068,117.8436,117.7608,117.7976,11244.0
2016-09-15 12:20:00,128.11,128.13,128.04,128.09,23680.0,117.816,117.8344,117.7516,117.7976,23680.0
2016-09-15 12:25:00,128.09,128.11,127.95,127.98,42031.0,117.7976,117.816,117.6688,117.6964,42031.0
2016-09-15 12:30:00,127.99,128.06,127.92,127.92,17855.0,117.7056,117.77,117.6412,117.6412,17855.0
2016-09-15 12:35:00,127.93,127.94,127.79,127.94,17491.0,117.6504,117.6596,117.5217,117.6596,17491.0
2016-09-15 12:40:00,127.94,127.96,127.69,127.74,13101.0,117.6596,117.678,117.4297,117.4757,13101.0
2016-09-15 12:45:00,127.75,127.88,127.69,127.87,13822.0,117.4849,117.6045,117.4297,117.5953,13822.0
2016-09-15 12:50:00,127.85,127.86,127.74,127.75,18861.0,117.5769,117.5861,117.4757,117.4849,18861.0
2016-09-15 12:55:00,127.72,127.8,127.69,127.77,38810.0,117.4573,117.5309,117.4297,117.5033,38810.0
2016-09-15 13:00:00,127.77,127.9,127.77,127.85,32737.0,117.5033,117.6228,117.5033,117.5769,32737.0
2016-09-15 13:05:00,127.85,127.85,127.72,127.74,14871.0,117.5769,117.5769,117.4573,117.4757,14871.0
2016-09-15 13:10:00,127.74,127.77,127.67,127.68,25040.0,117.4757,117.5033,117.4113,117.4205,25040.0
2016-09-15 13:15:00,127.71,127.88,127.68,127.85,28349.0,117.4481,117.6045,117.4205,117.5769,28349.0
2016-09-15 13:20:00,127.84,127.84,127.74,127.77,23256.0,117.5677,117.5677,117.4757,117.5033,23256.0
2016-09-15 13:25:00,127.75,127.82,127.72,127.75,18700.0,117.4849,117.5493,117.4573,117.4849,18700.0
2016-09-15 13:30:00,127.8,127.88,127.75,127.85,21021.0,117.5309,117.6045,117.4849,117.5769,21021.0
2016-09-15 13:35:00,127.86,127.86,127.79,127.81,28792.0,117.5861,117.5861,117.5217,117.5401,28792.0
2016-09-15 13:40:00,127.8,127.98,127.8,127.95,45533.0,117.5309,117.6964,117.5309,117.6688,45533.0
2016-09-15 13:45:00,127.93,128.01,127.9,127.94,17905.0,117.6504,117.724,117.6228,117.6596,17905.0
2016-09-15 13:50:00,127.94,127.98,127.85,127.92,21901.0,117.6596,117.6964,117.5769,117.6412,21901.0
2016-09-15 13:55:00,127.91,128.0,127.9,127.99,17366.0,117.632,117.7148,117.6228,117.7056,17366.0
2016-09-15 14:00:00,128.0,128.01,127.91,127.96,27574.0,117.7148,117.724,117.632,117.678,27574.0
2016-09-15 14:05:00,127.96,127.98,127.86,127.92,40647.0,117.678,117.6964,117.5861,117.6412,40647.0
2016-09-15 14:10:00,127.93,127.99,127.89,127.97,16746.0,117.6504,117.7056,117.6137,117.6872,16746.0
2016-09-15 14:15:00,127.99,128.15,127.97,128.15,26206.0,117.7056,117.8528,117.6872,117.8528,26206.0
2016-09-15 14:20:00,128.14,128.19,128.09,128.1,33147.0,117.8436,117.8895,117.7976,117.8068,33147.0
2016-09-15 14:25:00,128.1,128.15,128.01,128.02,39612.0,117.8068,117.8528,117.724,117.7332,39612.0
2016-09-15 14:30:00,128.05,128.14,128.02,128.11,37087.0,117.7608,117.8436,117.7332,117.816,37087.0
2016-09-15 14:35:00,128.12,128.14,127.91,128.04,37408.0,117.8252,117.8436,117.632,117.7516,37408.0
2016-09-15 14:40:00,128.04,128.15,127.99,128.01,20052.0,117.7516,117.8528,117.7056,117.724,20052.0
2016-09-15 14:45:00,128.01,128.08,128.0,128.03,15786.0,117.724,117.7884,117.7148,117.7424,15786.0
2016-09-15 14:50:00,128.0,128.02,127.93,127.94,26074.0,117.7148,117.7332,117.6504,117.6596,26074.0
2016-09-15 14:55:00,127.96,127.99,127.94,127.98,16751.0,117.678,117.7056,117.6596,117.6964,16751.0
2016-09-15 15:00:00,127.98,128.1,127.97,128.02,28185.0,117.6964,117.8068,117.6872,117.7332,28185.0
2016-09-15 15:05:00,128.01,128.07,127.91,127.92,28255.0,117.724,117.7792,117.632,117.6412,28255.0
2016-09-15 15:10:00,127.93,127.93,127.75,127.8,23656.0,117.6504,117.6504,117.4849,117.5309,23656.0
2016-09-15 15:15:00,127.78,127.86,127.7,127.73,34949.0,117.5125,117.5861,117.4389,117.4665,34949.0
2016-09-15 15:20:00,127.74,127.88,127.74,127.82,37670.0,117.4757,117.6045,117.4757,117.5493,37670.0
2016-09-15 15:25:00,127.83,127.84,127.76,127.83,28802.0,117.5585,117.5677,117.4941,117.5585,28802.0
2016-09-15 15:30:00,127.83,127.87,127.69,127.69,100057.0,117.5585,117.5953,117.4297,117.4297,100057.0
2016-09-15 15:35:00,127.71,127.76,127.66,127.74,65580.0,117.4481,117.4941,117.4021,117.4757,65580.0
2016-09-15 15:40:00,127.74,127.89,127.74,127.76,64339.0,117.4757,117.6137,117.4757,117.4941,64339.0
2016-09-15 15:45:00,127.77,127.85,127.68,127.71,87047.0,117.5033,117.5769,117.4205,117.4481,87047.0
2016-09-15 15:50:00,127.71,127.78,127.64,127.69,73400.0,117.4481,117.5125,117.3837,117.4297,73400.0
2016-09-15 15:55:00,127.69,127.78,127.68,127.72,92994.0,117.4297,117.5125,117.4205,117.4573,92994.0
2016-09-16 09:30:00,127.71,127.71,126.55,127.09,1549207.0,117.4481,117.4481,116.3813,116.8779,1549207.0
2016-09-16 09:35:00,126.98,126.98,126.34,126.65,67949.0,116.7768,116.7768,116.1882,116.4733,67949.0
2016-09-16 09:40:00,126.65,127.17,126.54,127.12,45112.0,116.4733,116.9515,116.3721,116.9055,45112.0
2016-09-16 09:45:00,127.07,127.43,126.91,127.21,69260.0,116.8595,117.1906,116.7124,116.9883,69260.0
2016-09-16 09:50:00,127.18,127.25,126.93,126.94,37229.0,116.9607,117.0251,116.7308,116.74,37229.0
2016-09-16 09:55:00,126.94,127.13,126.89,127.06,25927.0,116.74,116.9147,116.694,116.8503,25927.0
2016-09-16 10:00:00,127.01,127.04,126.79,126.95,39519.0,116.8044,116.832,116.602,116.7492,39519.0
2016-09-16 10:05:00,126.95,126.97,126.83,126.97,40119.0,116.7492,116.7676,116.6388,116.7676,40119.0
2016-09-16 10:10:00,126.97,127.0,126.88,126.96,32918.0,116.7676,116.7952,116.6848,116.7584,32918.0
2016-09-16 10:15:00,126.92,127.25,126.9,127.24,28159.0,116.7216,117.0251,116.7032,117.0159,28159.0
2016-09-16 10:20:00,127.23,127.31,127.11,127.26,26815.0,117.0067,117.0803,116.8963,117.0343,26815.0
2016-09-16 10:25:00,127.28,127.35,127.04,127.31,45049.0,117.0527,117.117,116.832,117.0803,45049.0
2016-09-16 10:30:00,127.29,127.37,127.17,127.24,23742.0,117.0619,117.1354,116.9515,117.0159,23742.0
2016-09-16 10:35:00,127.24,127.46,127.24,127.46,54173.0,117.0159,117.2182,117.0159,117.2182,54173.0
2016-09-16 10:40:00,127.45,127.45,127.29,127.35,40701.0,117.209,117.209,117.0619,117.117,40701.0
2016-09-16 10:45:00,127.38,127.61,127.38,127.58,40958.0,117.1446,117.3562,117.1446,117.3286,40958.0
2016-09-16 10:50:00,127.57,127.6,127.52,127.57,54217.0,117.3194,117.347,117.2734,117.3194,54217.0
2016-09-16 10:55:00,127.55,127.58,127.47,127.47,55729.0,117.301,117.3286,117.2274,117.2274,55729.0
2016-09-16 11:00:00,127.49,127.49,127.13,127.17,36263.0,117.2458,117.2458,116.9147,116.9515,36263.0
2016-09-16 11:05:00,127.17,127.26,127.05,127.05,25907.0,116.9515,117.0343,116.8411,116.8411,25907.0
2016-09-16 11:10:00,127.05,127.08,126.91,126.95,135084.0,116.8411,116.8687,116.7124,116.7492,135084.0
2016-09-16 11:15:00,126.96,127.0,126.85,126.9,19473.0,116.7584,116.7952,116.6572,116.7032,19473.0
2016-09-16 11:20:00,126.9,126.96,126.85,126.91,14853.0,116.7032,116.7584,116.6572,116.7124,14853.0
2016-09-16 11:25:00,126.89,126.92,126.83,126.87,19788.0,116.694,116.7216,116.6388,116.6756,19788.0
2016-09-16 11:30:00,126.89,126.94,126.84,126.91,19736.0,116.694,116.74,116.648,116.7124,19736.0
2016-09-16 11:35:00,126.94,127.09,126.9,127.05,12641.0,116.74,116.8779,116.7032,116.8411,12641.0
2016-09-16 11:40:00,127.04,127.18,127.02,127.14,65255.0,116.832,116.9607,116.8136,116.9239,65255.0
2016-09-16 11:45:00,127.12,127.2,127.07,127.12,32572.0,116.9055,116.9791,116.8595,116.9055,32572.0
2016-09-16 11:50:00,127.11,127.11,127.02,127.06,16779.0,116.8963,116.8963,116.8136,116.8503,16779.0
2016-09-16 11:55:00,127.05,127.11,127.03,127.08,26613.0,116.8411,116.8963,116.8228,116.8687,26613.0
2016-09-16 12:00:00,127.09,127.17,127.03,127.16,17209.0,116.8779,116.9515,116.8228,116.9423,17209.0
2016-09-16 12:05:00,127.16,127.19,127.14,127.16,17219.0,116.9423,116.9699,116.9239,116.9423,17219.0
2016-09-16 12:10:00,127.16,127.19,127.01,127.04,22304.0,116.9423,116.9699,116.8044,116.832,22304.0
2016-09-16 12:15:00,127.03,127.08,126.93,126.93,28944.0,116.8228,116.8687,116.7308,116.7308,28944.0
2016-09-16 12:20:00,126.9,126.99,126.9,126.95,8575.0,116.7032,116.786,116.7032,116.7492,8575.0
2016-09-16 12:25:00,126.96,126.97,126.84,126.86,19860.0,116.7584,116.7676,116.648,116.6664,19860.0
2016-09-16 12:30:00,126.88,126.89,126.67,126.7,29295.0,116.6848,116.694,116.4917,116.5193,29295.0
2016-09-16 12:35:00,126.72,126.87,126.71,126.74,21647.0,116.5377,116.6756,116.5285,116.5561,21647.0
2016-09-16 12:40:00,126.74,126.74,126.63,126.66,12552.0,116.5561,116.5561,116.4549,116.4825,12552.0
2016-09-16 12:45:00,126.67,126.81,126.63,126.67,16761.0,116.4917,116.6204,116.4549,116.4917,16761.0
2016-09-16 12:50:00,126.68,126.78,126.62,126.78,21325.0,116.5009,116.5928,116.4457,116.5928,21325.0
2016-09-16 12:55:00,126.78,126.78,126.62,126.64,13745.0,116.5928,116.5928,116.4457,116.4641,13745.0
2016-09-16 13:00:00,126.63,126.72,126.62,126.7,21795.0,116.4549,116.5377,116.4457,116.5193,21795.0
2016-09-16 13:05:00,126.69,126.72,126.62,126.68,57350.0,116.5101,116.5377,116.4457,116.5009,57350.0
2016-09-16 13:10:00,126.67,126.78,126.66,126.76,47220.0,116.4917,116.5928,116.4825,116.5745,47220.0
2016-09-16 13:15:00,126.74,126.83,126.73,126.77,25892.0,116.5561,116.6388,116.5469,116.5836,25892.0
2016-09-16 13:20:00,126.76,126.88,126.74,126.86,20585.0,116.5745,116.6848,116.5561,116.6664,20585.0
2016-09-16 13:25:00,126.88,126.91,126.8,126.8,23606.0,116.6848,116.7124,116.6112,116.6112,23606.0
2016-09-16 13:30:00,126.8,126.85,126.7,126.74,17057.0,116.6112,116.6572,116.5193,116.5561,17057.0
2016-09-16 13:35:00,126.73,126.81,126.7,126.77,14024.0,116.5469,116.6204,116.5193,116.5836,14024.0
2016-09-16 13:40:00,126.76,126.79,126.63,126.66,26364.0,116.5745,116.602,116.4549,116.4825,26364.0
2016-09-16 13:45:00,126.64,126.73,126.59,126.72,56300.0,116.4641,116.5469,116.4181,116.5377,56300.0
2016-09-16 13:50:00,126.72,126.8,126.69,126.79,24431.0,116.5377,116.6112,116.5101,116.602,24431.0
2016-09-16 13:55:00,126.79,126.95,126.76,126.93,32040.0,116.602,116.7492,116.5745,116.7308,32040.0
2016-09-16 14:00:00,126.92,126.92,126.81,126.88,41540.0,116.7216,116.7216,116.6204,116.6848,41540.0
2016-09-16 14:05:00,126.88,127.07,126.87,126.99,18987.0,116.6848,116.8595,116.6756,116.786,18987.0
2016-09-16 14:10:00,127.0,127.12,126.91,126.97,16886.0,116.7952,116.9055,116.7124,116.7676,16886.0
2016-09-16 14:15:00,126.97,127.02,126.92,126.94,17790.0,116.7676,116.8136,116.7216,116.74,17790.0
2016-09-16 14:20:00,126.95,127.02,126.87,126.87,20620.0,116.7492,116.8136,116.6756,116.6756,20620.0
2016-09-16 14:25:00,126.85,127.03,126.85,127.0,17676.0,116.6572,116.8228,116.6572,116.7952,17676.0
2016-09-16 14:30:00,127.0,127.13,126.98,127.0,36047.0,116.7952,116.9147,116.7768,116.7952,36047.0
2016-09-16 14:35:00,127.03,127.11,126.95,127.04,32526.0,116.8228,116.8963,116.7492,116.832,32526.0
2016-09-16 14:40:00,127.03,127.12,126.94,127.09,26628.0,116.8228,116.9055,116.74,116.8779,26628.0
2016-09-16 14:45:00,127.09,127.14,127.02,127.05,25143.0,116.8779,116.9239,116.8136,116.8411,25143.0
2016-09-16 14:50:00,127.03,127.06,126.97,126.97,30738.0,116.8228,116.8503,116.7676,116.7676,30738.0
2016-09-16 14:55:00,126.96,126.97,126.78,126.81,23351.0,116.7584,116.7676,116.5928,116.6204,23351.0
2016-09-16 15:00:00,126.8,126.91,126.79,126.87,21375.0,116.6112,116.7124,116.602,116.6756,21375.0
2016-09-16 15:05:00,126.87,126.9,126.78,126.79,25120.0,116.6756,116.7032,116.5928,116.602,25120.0
2016-09-16 15:10:00,126.79,126.79,126.65,126.71,30626.0,116.602,116.602,116.4733,116.5285,30626.0
2016-09-16 15:15:00,126.71,126.74,126.64,126.67,34331.0,116.5285,116.5561,116.4641,116.4917,34331.0
2016-09-16 15:20:00,126.69,126.75,126.65,126.67,39544.0,116.5101,116.5653,116.4733,116.4917,39544.0
2016-09-16 15:25:00,126.67,126.69,126.57,126.58,59220.0,116.4917,116.5101,116.3997,116.4089,59220.0
2016-09-16 15:30:00,126.58,126.82,126.57,126.81,260665.0,116.4089,116.6296,116.3997,116.6204,260665.0
2016-09-16 15:35:00,126.8,126.84,126.75,126.77,194414.0,116.6112,116.648,116.5653,116.5836,194414.0
2016-09-16 15:40:00,126.76,126.79,126.7,126.78,84139.0,116.5745,116.602,116.5193,116.5928,84139.0
2016-09-16 15:45:00,126.78,126.93,126.78,126.92,80929.0,116.5928,116.7308,116.5928,116.7216,80929.0
2016-09-16 15:50:00,126.92,126.92,126.8,126.82,106462.0,116.7216,116.7216,116.6112,116.6296,106462.0
2016-09-16 15:55:00,126.81,126.89,126.7,126.73,240792.0,116.6204,116.694,116.5193,116.5469,240792.0
2016-09-19 09:30:00,127.5,127.77,127.27,127.49,75428.0,117.255,117.5033,117.0435,117.2458,75428.0
2016-09-19 09:35:00,127.28,127.62,127.27,127.41,25434.0,117.0527,117.3653,117.0435,117.1722,25434.0
2016-09-19 09:40:00,127.45,127.63,127.35,127.61,19678.0,117.209,117.3745,117.117,117.3562,19678.0
2016-09-19 09:45:00,127.61,127.72,127.52,127.61,52677.0,117.3562,117.4573,117.2734,117.3562,52677.0
2016-09-19 09:50:00,127.61,127.67,127.38,127.44,19034.0,117.3562,117.4113,117.1446,117.1998,19034.0
2016-09-19 09:55:00,127.44,127.91,127.42,127.89,33968.0,117.1998,117.632,117.1814,117.6137,33968.0
2016-09-19 10:00:00,127.91,128.08,127.91,128.01,30096.0,117.632,117.7884,117.632,117.724,30096.0
2016-09-19 10:05:00,128.01,128.25,127.99,128.21,42007.0,117.724,117.9447,117.7056,117.9079,42007.0
2016-09-19 10:10:00,128.24,128.28,128.09,128.11,60293.0,117.9355,117.9723,117.7976,117.816,60293.0
2016-09-19 10:15:00,128.12,128.16,128.02,128.06,46012.0,117.8252,117.862,117.7332,117.77,46012.0
2016-09-19 10:20:00,128.08,128.14,127.86,127.98,24333.0,117.7884,117.8436,117.5861,117.6964,24333.0
2016-09-19 10:25:00,127.98,128.08,127.93,128.02,22202.0,117.6964,117.7884,117.6504,117.7332,22202.0
2016-09-19 10:30:00,128.05,128.08,127.95,128.0,21144.0,117.7608,117.7884,117.6688,117.7148,21144.0
2016-09-19 10:35:00,127.99,128.03,127.73,128.0,34932.0,117.7056,117.7424,117.4665,117.7148,34932.0
2016-09-19 10:40:00,128.01,128.14,127.95,128.12,47391.0,117.724,117.8436,117.6688,117.8252,47391.0
2016-09-19 10:45:00,128.11,128.13,127.99,128.11,19693.0,117.816,117.8344,117.7056,117.816,19693.0
2016-09-19 10:50:00,128.1,128.18,128.04,128.05,28584.0,117.8068,117.8803,117.7516,117.7608,28584.0
2016-09-19 10:55:00,128.05,128.08,127.94,127.99,24593.0,117.7608,117.7884,117.6596,117.7056,24593.0
2016-09-19 11:00:00,128.0,128.05,127.94,128.01,26145.0,117.7148,117.7608,117.6596,117.724,26145.0
2016-09-19 11:05:00,128.02,128.2,128.02,128.18,20161.0,117.7332,117.8987,117.7332,117.8803,20161.0
2016-09-19 11:10:00,128.18,128.22,128.14,128.14,18909.0,117.8803,117.9171,117.8436,117.8436,18909.0
2016-09-19 11:15:00,128.15,128.22,128.1,128.14,21032.0,117.8528,117.9171,117.8068,117.8436,21032.0
2016-09-19 11:20:00,128.13,128.17,127.99,128.03,29751.0,117.8344,117.8712,117.7056,117.7424,29751.0
2016-09-19 11:25:00,128.02,128.1,127.98,128.01,43433.0,117.7332,117.8068,117.6964,117.724,43433.0
2016-09-19 11:30:00,128.01,128.19,127.99,128.19,52454.0,117.724,117.8895,117.7056,117.8895,52454.0
2016-09-19 11:35:00,128.21,128.3,128.12,128.13,56249.0,117.9079,117.9907,117.8252,117.8344,56249.0
2016-09-19 11:40:00,128.13,128.17,128.0,128.0,39175.0,117.8344,117.8712,117.7148,117.7148,39175.0
2016-09-19 11:45:00,128.01,128.14,127.99,128.03,33206.0,117.724,117.8436,117.7056,117.7424,33206.0
2016-09-19 11:50:00,128.04,128.08,128.0,128.02,25934.0,117.7516,117.7884,117.7148,117.7332,25934.0
2016-09-19 11:55:00,128.01,128.13,127.98,128.1,30248.0,117.724,117.8344,117.6964,117.8068,30248.0
2016-09-19 12:00:00,128.1,128.21,128.09,128.17,19874.0,117.8068,117.9079,117.7976,117.8712,19874.0
2016-09-19 12:05:00,128.18,128.22,128.13,128.21,12651.0,117.8803,117.9171,117.8344,117.9079,12651.0
2016-09-19 12:10:00,128.18,128.22,127.96,128.01,52765.0,117.8803,117.9171,117.678,117.724,52765.0
2016-09-19 12:15:00,127.99,128.02,127.68,127.77,46457.0,117.7056,117.7332,117.4205,117.5033,46457.0
2016-09-19 12:20:00,127.75,127.77,127.67,127.69,25187.0,117.4849,117.5033,117.4113,117.4297,25187.0
2016-09-19 12:25:00,127.71,127.83,127.69,127.75,27479.0,117.4481,117.5585,117.4297,117.4849,27479.0
2016-09-19 12:30:00,127.73,127.92,127.7,127.83,21966.0,117.4665,117.6412,117.4389,117.5585,21966.0
2016-09-19 12:35:00,127.81,127.91,127.75,127.88,21426.0,117.5401,117.632,117.4849,117.6045,21426.0
2016-09-19 12:40:00,127.88,127.88,127.8,127.86,19308.0,117.6045,117.6045,117.5309,117.5861,19308.0
2016-09-19 12:45:00,127.84,127.91,127.77,127.78,16734.0,117.5677,117.632,117.5033,117.5125,16734.0
2016-09-19 12:50:00,127.77,127.78,127.69,127.72,24657.0,117.5033,117.5125,117.4297,117.4573,24657.0
2016-09-19 12:55:00,127.72,127.82,127.64,127.68,29055.0,117.4573,117.5493,117.3837,117.4205,29055.0
2016-09-19 13:00:00,127.7,127.72,127.61,127.66,24586.0,117.4389,117.4573,117.3562,117.4021,24586.0
2016-09-19 13:05:00,127.65,127.82,127.64,127.79,19813.0,117.3929,117.5493,117.3837,117.5217,19813.0
2016-09-19 13:10:00,127.78,127.83,127.77,127.8,5674.0,117.5125,117.5585,117.5033,117.5309,5674.0
2016-09-19 13:15:00,127.8,127.8,127.7,127.7,13626.0,117.5309,117.5309,117.4389,117.4389,13626.0
2016-09-19 13:20:00,127.72,127.75,127.69,127.75,23096.0,117.4573,117.4849,117.4297,117.4849,23096.0
2016-09-19 13:25:00,127.76,127.8,127.7,127.7,38362.0,117.4941,117.5309,117.4389,117.4389,38362.0
2016-09-19 13:30:00,127.71,127.73,127.54,127.54,52079.0,117.4481,117.4665,117.2918,117.2918,52079.0
2016-09-19 13:35:00,127.55,127.57,127.38,127.53,49632.0,117.301,117.3194,117.1446,117.2826,49632.0
2016-09-19 13:40:00,127.53,127.64,127.47,127.5,35143.0,117.2826,117.3837,117.2274,117.255,35143.0
2016-09-19 13:45:00,127.44,127.56,127.42,127.47,15836.0,117.1998,117.3102,117.1814,117.2274,15836.0
2016-09-19 13:50:00,127.5,127.5,127.42,127.48,12832.0,117.255,117.255,117.1814,117.2366,12832.0
2016-09-19 13:55:00,127.49,127.57,127.46,127.5,21092.0,117.2458,117.3194,117.2182,117.255,21092.0
2016-09-19 14:00:00,127.49,127.65,127.46,127.59,17020.0,117.2458,117.3929,117.2182,117.3378,17020.0
2016-09-19 14:05:00,127.6,127.69,127.58,127.67,13048.0,117.347,117.4297,117.3286,117.4113,13048.0
2016-09-19 14:10:00,127.68,127.82,127.6,127.81,20352.0,117.4205,117.5493,117.347,117.5401,20352.0
2016-09-19 14:15:00,127.82,127.83,127.75,127.81,17174.0,117.5493,117.5585,117.4849,117.5401,17174.0
2016-09-19 14:20:00,127.8,127.99,127.8,127.98,39482.0,117.5309,117.7056,117.5309,117.6964,39482.0
2016-09-19 14:25:00,127.97,128.03,127.96,128.02,9865.0,117.6872,117.7424,117.678,117.7332,9865.0
2016-09-19 14:30:00,128.0,128.11,127.98,128.07,30986.0,117.7148,117.816,117.6964,117.7792,30986.0
2016-09-19 14:35:00,128.05,128.08,127.96,127.97,18304.0,117.7608,117.7884,117.678,117.6872,18304.0
2016-09-19 14:40:00,127.96,128.08,127.96,127.98,23922.0,117.678,117.7884,117.678,117.6964,23922.0
2016-09-19 14:45:00,127.99,128.2,127.98,128.13,24757.0,117.7056,117.8987,117.6964,117.8344,24757.0
2016-09-19 14:50:00,128.13,128.24,128.12,128.16,18802.0,117.8344,117.9355,117.8252,117.862,18802.0
2016-09-19 14:55:00,128.14,128.24,128.1,128.22,34144.0,117.8436,117.9355,117.8068,117.9171,34144.0
2016-09-19 15:00:00,128.22,128.22,128.14,128.15,12215.0,117.9171,117.9171,117.8436,117.8528,12215.0
2016-09-19 15:05:00,128.13,128.14,127.95,127.96,50328.0,117.8344,117.8436,117.6688,117.678,50328.0
2016-09-19 15:10:00,127.96,127.98,127.87,127.88,51185.0,117.678,117.6964,117.5953,117.6045,51185.0
2016-09-19 15:15:00,127.88,127.88,127.65,127.74,38482.0,117.6045,117.6045,117.3929,117.4757,38482.0
2016-09-19 15:20:00,127.72,127.78,127.68,127.73,32669.0,117.4573,117.5125,117.4205,117.4665,32669.0
2016-09-19 15:25:00,127.75,127.87,127.66,127.67,34035.0,117.4849,117.5953,117.4021,117.4113,34035.0
2016-09-19 15:30:00,127.67,127.74,127.5,127.62,66747.0,117.4113,117.4757,117.255,117.3653,66747.0
2016-09-19 15:35:00,127.6,127.69,127.55,127.65,47221.0,117.347,117.4297,117.301,117.3929,47221.0
2016-09-19 15:40:00,127.65,127.75,127.59,127.66,43723.0,117.3929,117.4849,117.3378,117.4021,43723.0
2016-09-19 15:45:00,127.66,127.72,127.59,127.68,61142.0,117.4021,117.4573,117.3378,117.4205,61142.0
2016-09-19 15:50:00,127.69,127.71,127.55,127.66,83941.0,117.4297,117.4481,117.301,117.4021,83941.0
2016-09-19 15:55:00,127.67,127.68,127.45,127.49,147035.0,117.4113,117.4205,117.209,117.2458,147035.0
2016-09-20 09:30:00,127.95,128.35,127.7,128.34,64431.0,117.6688,118.0367,117.4389,118.0275,64431.0
2016-09-20 09:35:00,128.41,128.5,127.8,127.81,18900.0,118.0919,118.1746,117.5309,117.5401,18900.0
2016-09-20 09:40:00,127.73,127.92,127.66,127.9,27762.0,117.4665,117.6412,117.4021,117.6228,27762.0
2016-09-20 09:45:00,127.9,127.93,127.64,127.85,21194.0,117.6228,117.6504,117.3837,117.5769,21194.0
2016-09-20 09:50:00,127.84,128.09,127.84,128.09,17847.0,117.5677,117.7976,117.5677,117.7976,17847.0
2016-09-20 09:55:00,128.04,128.15,127.96,128.15,11934.0,117.7516,117.8528,117.678,117.8528,11934.0
2016-09-20 10:00:00,128.15,128.21,128.11,128.18,24498.0,117.8528,117.9079,117.816,117.8803,24498.0
2016-09-20 10:05:00,128.19,128.2,128.01,128.07,28320.0,117.8895,117.8987,117.724,117.7792,28320.0
2016-09-20 10:10:00,128.08,128.24,128.04,128.24,30677.0,117.7884,117.9355,117.7516,117.9355,30677.0
2016-09-20 10:15:00,128.23,128.29,128.14,128.21,15495.0,117.9263,117.9815,117.8436,117.9079,15495.0
2016-09-20 10:20:00,128.2,128.21,128.04,128.1,9711.0,117.8987,117.9079,117.7516,117.8068,9711.0
2016-09-20 10:25:00,128.1,128.37,128.08,128.16,29129.0,117.8068,118.0551,117.7884,117.862,29129.0
2016-09-20 10:30:00,128.16,128.16,128.0,128.0,22403.0,117.862,117.862,117.7148,117.7148,22403.0
2016-09-20 10:35:00,128.02,128.06,128.0,128.03,44286.0,117.7332,117.77,117.7148,117.7424,44286.0
2016-09-20 10:40:00,128.01,128.05,127.89,127.89,33300.0,117.724,117.7608,117.6137,117.6137,33300.0
2016-09-20 10:45:00,127.88,128.16,127.87,128.16,70367.0,117.6045,117.862,117.5953,117.862,70367.0
2016-09-20 10:50:00,128.18,128.33,128.15,128.24,26834.0,117.8803,118.0183,117.8528,117.9355,26834.0
2016-09-20 10:55:00,128.24,128.31,128.17,128.29,15676.0,117.9355,117.9999,117.8712,117.9815,15676.0
2016-09-20 11:00:00,128.29,128.33,128.22,128.25,11969.0,117.9815,118.0183,117.9171,117.9447,11969.0
2016-09-20 11:05:00,128.27,128.35,128.24,128.31,14773.0,117.9631,118.0367,117.9355,117.9999,14773.0
2016-09-20 11:10:00,128.33,128.42,128.24,128.25,23080.0,118.0183,118.1011,117.9355,117.9447,23080.0
2016-09-20 11:15:00,128.27,128.39,128.26,128.3,17362.0,117.9631,118.0735,117.9539,117.9907,17362.0
2016-09-20 11:20:00,128.3,128.32,128.17,128.17,15553.0,117.9907,118.0091,117.8712,117.8712,15553.0
2016-09-20 11:25:00,128.16,128.25,128.14,128.18,19175.0,117.862,117.9447,117.8436,117.8803,19175.0
2016-09-20 11:30:00,128.19,128.24,128.16,128.18,11895.0,117.8895,117.9355,117.862,117.8803,11895.0
2016-09-20 11:35:00,128.17,128.24,128.15,128.19,11938.0,117.8712,117.9355,117.8528,117.8895,11938.0
2016-09-20 11:40:00,128.19,128.47,128.19,128.42,64937.0,117.8895,118.147,117.8895,118.1011,64937.0
2016-09-20 11:45:00,128.45,128.47,128.37,128.37,12989.0,118.1287,118.147,118.0551,118.0551,12989.0
2016-09-20 11:50:00,128.38,128.4,128.3,128.33,9100.0,118.0643,118.0827,117.9907,118.0183,9100.0
2016-09-20 11:55:00,128.31,128.35,128.17,128.23,17133.0,117.9999,118.0367,117.8712,117.9263,17133.0
2016-09-20 12:00:00,128.22,128.29,128.2,128.28,6421.0,117.9171,117.9815,117.8987,117.9723,6421.0
2016-09-20 12:05:00,128.28,128.3,128.24,128.26,7835.0,117.9723,117.9907,117.9355,117.9539,7835.0
2016-09-20 12:10:00,128.25,128.29,128.17,128.17,5971.0,117.9447,117.9815,117.8712,117.8712,5971.0
2016-09-20 12:15:00,128.15,128.18,128.11,128.14,10027.0,117.8528,117.8803,117.816,117.8436,10027.0
2016-09-20 12:20:00,128.13,128.24,128.12,128.21,8325.0,117.8344,117.9355,117.8252,117.9079,8325.0
2016-09-20 12:25:00,128.2,128.26,128.16,128.23,9572.0,117.8987,117.9539,117.862,117.9263,9572.0
2016-09-20 12:30:00,128.23,128.25,128.13,128.13,39822.0,117.9263,117.9447,117.8344,117.8344,39822.0
2016-09-20 12:35:00,128.14,128.19,128.04,128.07,18978.0,117.8436,117.8895,117.7516,117.7792,18978.0
2016-09-20 12:40:00,128.07,128.08,128.02,128.03,10146.0,117.7792,117.7884,117.7332,117.7424,10146.0
2016-09-20 12:45:00,128.02,128.02,127.81,127.81,31510.0,117.7332,117.7332,117.5401,117.5401,31510.0
2016-09-20 12:50:00,127.82,127.88,127.8,127.86,14293.0,117.5493,117.6045,117.5309,117.5861,14293.0
2016-09-20 12:55:00,127.85,127.87,127.7,127.73,18423.0,117.5769,117.5953,117.4389,117.4665,18423.0
2016-09-20 13:00:00,127.73,127.77,127.63,127.67,12898.0,117.4665,117.5033,117.3745,117.4113,12898.0
2016-09-20 13:05:00,127.69,127.73,127.67,127.7,8445.0,117.4297,117.4665,117.4113,117.4389,8445.0
2016-09-20 13:10:00,127.68,127.76,127.67,127.71,9430.0,117.4205,117.4941,117.4113,117.4481,9430.0
2016-09-20 13:15:00,127.7,127.72,127.67,127.7,11538.0,117.4389,117.4573,117.4113,117.4389,11538.0
2016-09-20 13:20:00,127.68,127.68,127.57,127.67,20793.0,117.4205,117.4205,117.3194,117.4113,20793.0
2016-09-20 13:25:00,127.66,127.75,127.65,127.73,14054.0,117.4021,117.4849,117.3929,117.4665,14054.0
2016-09-20 13:30:00,127.73,127.79,127.69,127.78,17593.0,117.4665,117.5217,117.4297,117.5125,17593.0
2016-09-20 13:35:00,127.76,127.85,127.74,127.83,14182.0,117.4941,117.5769,117.4757,117.5585,14182.0
2016-09-20 13:40:00,127.83,127.83,127.77,127.8,11158.0,117.5585,117.5585,117.5033,117.5309,11158.0
2016-09-20 13:45:00,127.8,127.84,127.78,127.83,15609.0,117.5309,117.5677,117.5125,117.5585,15609.0
2016-09-20 13:50:00,127.83,127.89,127.79,127.86,15920.0,117.5585,117.6137,117.5217,117.5861,15920.0
2016-09-20 13:55:00,127.88,128.04,127.87,127.96,16708.0,117.6045,117.7516,117.5953,117.678,16708.0
2016-09-20 14:00:00,127.98,128.01,127.92,127.98,128792.0,117.6964,117.724,117.6412,117.6964,128792.0
2016-09-20 14:05:00,127.97,128.08,127.96,128.01,17982.0,117.6872,117.7884,117.678,117.724,17982.0
2016-09-20 14:10:00,128.02,128.1,127.98,128.01,90925.0,117.7332,117.8068,117.6964,117.724,90925.0
2016-09-20 14:15:00,127.98,127.99,127.89,127.95,23565.0,117.6964,117.7056,117.6137,117.6688,23565.0
2016-09-20 14:20:00,127.92,127.95,127.89,127.89,31922.0,117.6412,117.6688,117.6137,117.6137,31922.0
2016-09-20 14:25:00,127.89,127.93,127.81,127.9,17643.0,117.6137,117.6504,117.5401,117.6228,17643.0
2016-09-20 14:30:00,127.9,127.95,127.86,127.91,15517.0,117.6228,117.6688,117.5861,117.632,15517.0
2016-09-20 14:35:00,127.92,128.01,127.91,128.0,18695.0,117.6412,117.724,117.632,117.7148,18695.0
2016-09-20 14:40:00,128.01,128.03,127.9,127.9,27161.0,117.724,117.7424,117.6228,117.6228,27161.0
2016-09-20 14:45:00,127.9,127.95,127.85,127.95,15380.0,117.6228,117.6688,117.5769,117.6688,15380.0
2016-09-20 14:50:00,127.95,127.98,127.9,127.95,11207.0,117.6688,117.6964,117.6228,117.6688,11207.0
2016-09-20 14:55:00,127.95,128.04,127.91,127.97,22830.0,117.6688,117.7516,117.632,117.6872,22830.0
2016-09-20 15:00:00,127.99,128.04,127.91,127.91,20411.0,117.7056,117.7516,117.632,117.632,20411.0
2016-09-20 15:05:00,127.91,127.94,127.81,127.9,36406.0,117.632,117.6596,117.5401,117.6228,36406.0
2016-09-20 15:10:00,127.9,128.05,127.9,128.05,31059.0,117.6228,117.7608,117.6228,117.7608,31059.0
2016-09-20 15:15:00,128.05,128.06,127.96,128.01,26856.0,117.7608,117.77,117.678,117.724,26856.0
2016-09-20 15:20:00,128.01,128.04,127.92,127.98,50128.0,117.724,117.7516,117.6412,117.6964,50128.0
2016-09-20 15:25:00,127.98,128.06,127.98,128.01,25563.0,117.6964,117.77,117.6964,117.724,25563.0
2016-09-20 15:30:00,128.01,128.02,127.88,127.93,33000.0,117.724,117.7332,117.6045,117.6504,33000.0
2016-09-20 15:35:00,127.93,128.04,127.92,128.03,23790.0,117.6504,117.7516,117.6412,117.7424,23790.0
2016-09-20 15:40:00,128.02,128.05,127.97,127.99,63622.0,117.7332,117.7608,117.6872,117.7056,63622.0
2016-09-20 15:45:00,128.0,128.06,127.97,128.05,48191.0,117.7148,117.77,117.6872,117.7608,48191.0
2016-09-20 15:50:00,128.05,128.05,127.97,128.0,89149.0,117.7608,117.7608,117.6872,117.7148,89149.0
2016-09-20 15:55:00,128.0,128.0,127.77,127.77,115105.0,117.7148,117.7148,117.5033,117.5033,115105.0
2016-09-21 09:30:00,128.18,128.53,128.18,128.46,34026.0,117.8803,118.2022,117.8803,118.1379,34026.0
2016-09-21 09:35:00,128.52,128.63,128.39,128.62,16634.0,118.193,118.2942,118.0735,118.285,16634.0
2016-09-21 09:40:00,128.62,128.68,128.39,128.39,21766.0,118.285,118.3402,118.0735,118.0735,21766.0
2016-09-21 09:45:00,128.41,128.72,128.37,128.64,19988.0,118.0919,118.377,118.0551,118.3034,19988.0
2016-09-21 09:50:00,128.66,128.85,128.64,128.83,18252.0,118.3218,118.4965,118.3034,118.4781,18252.0
2016-09-21 09:55:00,128.83,128.99,128.8,128.9,35032.0,118.4781,118.6253,118.4505,118.5425,35032.0
2016-09-21 10:00:00,128.88,129.07,128.86,129.02,96997.0,118.5241,118.6988,118.5057,118.6529,96997.0
2016-09-21 10:05:00,128.99,129.03,128.71,128.74,26866.0,118.6253,118.662,118.3678,118.3954,26866.0
2016-09-21 10:10:00,128.74,128.79,128.66,128.7,12050.0,118.3954,118.4413,118.3218,118.3586,12050.0
2016-09-21 10:15:00,128.73,128.85,128.73,128.85,16256.0,118.3862,118.4965,118.3862,118.4965,16256.0
2016-09-21 10:20:00,128.85,128.93,128.83,128.91,18917.0,118.4965,118.5701,118.4781,118.5517,18917.0
2016-09-21 10:25:00,128.89,128.91,128.78,128.89,15940.0,118.5333,118.5517,118.4321,118.5333,15940.0
2016-09-21 10:30:00,128.92,129.0,128.84,128.99,21474.0,118.5609,118.6345,118.4873,118.6253,21474.0
2016-09-21 10:35:00,129.0,129.08,128.98,129.0,18842.0,118.6345,118.708,118.6161,118.6345,18842.0
2016-09-21 10:40:00,129.0,129.1,128.99,129.1,15253.0,118.6345,118.7264,118.6253,118.7264,15253.0
2016-09-21 10:45:00,129.08,129.08,128.95,129.03,45044.0,118.708,118.708,118.5885,118.662,45044.0
2016-09-21 10:50:00,129.02,129.05,128.97,129.04,24774.0,118.6529,118.6804,118.6069,118.6712,24774.0
2016-09-21 10:55:00,129.04,129.05,128.96,128.99,34578.0,118.6712,118.6804,118.5977,118.6253,34578.0
2016-09-21 11:00:00,129.01,129.04,128.98,129.01,29783.0,118.6437,118.6712,118.6161,118.6437,29783.0
2016-09-21 11:05:00,129.0,129.08,128.98,128.99,40231.0,118.6345,118.708,118.6161,118.6253,40231.0
2016-09-21 11:10:00,128.99,129.03,128.93,129.03,17450.0,118.6253,118.662,118.5701,118.662,17450.0
2016-09-21 11:15:00,129.04,129.1,128.96,129.05,50031.0,118.6712,118.7264,118.5977,118.6804,50031.0
2016-09-21 11:20:00,129.05,129.09,129.01,129.04,16197.0,118.6804,118.7172,118.6437,118.6712,16197.0
2016-09-21 11:25:00,129.04,129.24,129.02,129.23,30202.0,118.6712,118.8552,118.6529,118.846,30202.0
2016-09-21 11:30:00,129.2,129.27,129.15,129.16,41648.0,118.8184,118.8828,118.7724,118.7816,41648.0
2016-09-21 11:35:00,129.14,129.15,129.09,129.14,9498.0,118.7632,118.7724,118.7172,118.7632,9498.0
2016-09-21 11:40:00,129.13,129.15,129.02,129.09,11471.0,118.754,118.7724,118.6529,118.7172,11471.0
2016-09-21 11:45:00,129.07,129.25,129.07,129.24,13124.0,118.6988,118.8644,118.6988,118.8552,13124.0
2016-09-21 11:50:00,129.23,129.26,129.13,129.14,13539.0,118.846,118.8736,118.754,118.7632,13539.0
2016-09-21 11:55:00,129.16,129.39,129.15,129.39,36349.0,118.7816,118.9931,118.7724,118.9931,36349.0
2016-09-21 12:00:00,129.38,129.49,129.36,129.48,33824.0,118.9839,119.0851,118.9655,119.0759,33824.0
2016-09-21 12:05:00,129.48,129.48,129.39,129.39,24458.0,119.0759,119.0759,118.9931,118.9931,24458.0
2016-09-21 12:10:00,129.38,129.38,129.24,129.25,12635.0,118.9839,118.9839,118.8552,118.8644,12635.0
2016-09-21 12:15:00,129.22,129.23,128.92,128.96,35402.0,118.8368,118.846,118.5609,118.5977,35402.0
2016-09-21 12:20:00,129.0,129.08,128.98,129.0,30390.0,118.6345,118.708,118.6161,118.6345,30390.0
2016-09-21 12:25:00,129.0,129.04,128.97,129.0,50014.0,118.6345,118.6712,118.6069,118.6345,50014.0
2016-09-21 12:30:00,128.98,129.0,128.74,128.74,22376.0,118.6161,118.6345,118.3954,118.3954,22376.0
2016-09-21 12:35:00,128.75,128.78,128.68,128.72,14013.0,118.4045,118.4321,118.3402,118.377,14013.0
2016-09-21 12:40:00,128.71,128.84,128.7,128.81,16752.0,118.3678,118.4873,118.3586,118.4597,16752.0
2016-09-21 12:45:00,128.84,128.85,128.74,128.74,9002.0,118.4873,118.4965,118.3954,118.3954,9002.0
2016-09-21 12:50:00,128.75,128.87,128.74,128.84,9548.0,118.4045,118.5149,118.3954,118.4873,9548.0
2016-09-21 12:55:00,128.83,128.93,128.79,128.92,15233.0,118.4781,118.5701,118.4413,118.5609,15233.0
2016-09-21 13:00:00,128.92,129.04,128.92,128.98,9002.0,118.5609,118.6712,118.5609,118.6161,9002.0
2016-09-21 13:05:00,128.95,128.99,128.81,128.84,8619.0,118.5885,118.6253,118.4597,118.4873,8619.0
2016-09-21 13:10:00,128.81,128.83,128.79,128.8,6763.0,118.4597,118.4781,118.4413,118.4505,6763.0
2016-09-21 13:15:00,128.78,128.99,128.77,128.93,92193.0,118.4321,118.6253,118.4229,118.5701,92193.0
2016-09-21 13:20:00,128.95,129.0,128.83,128.86,44837.0,118.5885,118.6345,118.4781,118.5057,44837.0
2016-09-21 13:25:00,128.84,129.0,128.79,128.9,15061.0,118.4873,118.6345,118.4413,118.5425,15061.0
2016-09-21 13:30:00,128.92,128.95,128.85,128.86,8715.0,118.5609,118.5885,118.4965,118.5057,8715.0
2016-09-21 13:35:00,128.84,128.88,128.78,128.8,19294.0,118.4873,118.5241,118.4321,118.4505,19294.0
2016-09-21 13:40:00,128.81,128.84,128.79,128.82,18670.0,118.4597,118.4873,118.4413,118.4689,18670.0
2016-09-21 13:45:00,128.84,129.02,128.81,128.99,19246.0,118.4873,118.6529,118.4597,118.6253,19246.0
2016-09-21 13:50:00,128.99,129.0,128.89,128.94,16243.0,118.6253,118.6345,118.5333,118.5793,16243.0
2016-09-21 13:55:00,128.95,129.15,128.92,129.07,19689.0,118.5885,118.7724,118.5609,118.6988,19689.0
2016-09-21 14:00:00,128.98,129.45,128.9,129.22,35302.0,118.6161,119.0483,118.5425,118.8368,35302.0
2016-09-21 14:05:00,129.26,129.49,129.22,129.45,14320.0,118.8736,119.0851,118.8368,119.0483,14320.0
2016-09-21 14:10:00,129.47,129.68,129.38,129.4,28415.0,119.0667,119.2598,118.9839,119.0023,28415.0
2016-09-21 14:15:00,129.41,129.53,129.31,129.36,20871.0,119.0115,119.1219,118.9196,118.9655,20871.0
2016-09-21 14:20:00,129.34,129.46,129.21,129.23,19638.0,118.9471,119.0575,118.8276,118.846,19638.0
2016-09-21 14:25:00,129.19,129.27,129.03,129.11,15321.0,118.8092,118.8828,118.662,118.7356,15321.0
2016-09-21 14:30:00,129.12,129.23,129.03,129.16,18045.0,118.7448,118.846,118.662,118.7816,18045.0
2016-09-21 14:35:00,129.21,129.47,129.21,129.42,18453.0,118.8276,119.0667,118.8276,119.0207,18453.0
2016-09-21 14:40:00,129.42,129.66,129.36,129.61,39772.0,119.0207,119.2414,118.9655,119.1954,39772.0
2016-09-21 14:45:00,129.62,129.8,129.44,129.55,36018.0,119.2046,119.3702,119.0391,119.1403,36018.0
2016-09-21 14:50:00,129.55,129.65,129.51,129.63,32601.0,119.1403,119.2322,119.1035,119.2138,32601.0
2016-09-21 14:55:00,129.63,129.88,129.61,129.81,29966.0,119.2138,119.4437,119.1954,119.3794,29966.0
2016-09-21 15:00:00,129.85,129.95,129.74,129.95,32002.0,119.4162,119.5081,119.315,119.5081,32002.0
2016-09-21 15:05:00,129.92,130.01,129.89,129.93,61615.0,119.4805,119.5633,119.4529,119.4897,61615.0
2016-09-21 15:10:00,129.93,130.02,129.91,129.99,64676.0,119.4897,119.5725,119.4713,119.5449,64676.0
2016-09-21 15:15:00,129.98,130.2,129.98,130.08,68897.0,119.5357,119.738,119.5357,119.6277,68897.0
2016-09-21 15:20:00,130.06,130.12,130.0,130.03,34692.0,119.6093,119.6645,119.5541,119.5817,34692.0
2016-09-21 15:25:00,130.01,130.13,129.99,130.08,22058.0,119.5633,119.6737,119.5449,119.6277,22058.0
2016-09-21 15:30:00,130.09,130.23,130.08,130.2,35502.0,119.6369,119.7656,119.6277,119.738,35502.0
2016-09-21 15:35:00,130.22,130.29,130.18,130.24,49625.0,119.7564,119.8208,119.7196,119.7748,49625.0
2016-09-21 15:40:00,130.25,130.42,130.25,130.42,48414.0,119.784,119.9404,119.784,119.9404,48414.0
2016-09-21 15:45:00,130.42,130.58,130.41,130.55,70381.0,119.9404,120.0875,119.9312,120.0599,70381.0
2016-09-21 15:50:00,130.54,130.63,130.51,130.55,200119.0,120.0507,120.1335,120.0231,120.0599,200119.0
2016-09-21 15:55:00,130.54,130.63,130.49,130.6,284620.0,120.0507,120.1335,120.0047,120.1059,284620.0
2016-09-22 09:30:00,131.5,131.53,131.17,131.37,150376.0,120.9336,120.9612,120.6301,120.814,150376.0
2016-09-22 09:35:00,131.42,131.91,131.37,131.86,80689.0,120.86,121.3106,120.814,121.2647,80689.0
2016-09-22 09:40:00,131.84,132.15,131.84,132.15,103230.0,121.2463,121.5313,121.2463,121.5313,103230.0
2016-09-22 09:45:00,132.17,132.48,132.17,132.31,80171.0,121.5497,121.8348,121.5497,121.6785,80171.0
2016-09-22 09:50:00,132.34,132.39,131.85,132.1,89290.0,121.7061,121.7521,121.2555,121.4854,89290.0
2016-09-22 09:55:00,132.13,132.17,131.94,131.99,22418.0,121.513,121.5497,121.3382,121.3842,22418.0
2016-09-22 10:00:00,132.0,132.03,131.89,131.96,23153.0,121.3934,121.421,121.2922,121.3566,23153.0
2016-09-22 10:05:00,131.96,131.98,131.77,131.77,17732.0,121.3566,121.375,121.1819,121.1819,17732.0
2016-09-22 10:10:00,131.76,131.97,131.75,131.88,22795.0,121.1727,121.3658,121.1635,121.283,22795.0
2016-09-22 10:15:00,131.88,131.96,131.82,131.95,27630.0,121.283,121.3566,121.2279,121.3474,27630.0
2016-09-22 10:20:00,131.94,132.02,131.92,131.97,28085.0,121.3382,121.4118,121.3198,121.3658,28085.0
2016-09-22 10:25:00,131.99,132.04,131.96,132.0,39423.0,121.3842,121.4302,121.3566,121.3934,39423.0
2016-09-22 10:30:00,132.0,132.22,132.0,132.22,50459.0,121.3934,121.5957,121.3934,121.5957,50459.0
2016-09-22 10:35:00,132.23,132.23,132.0,132.05,22989.0,121.6049,121.6049,121.3934,121.4394,22989.0
2016-09-22 10:40:00,132.04,132.18,131.94,132.12,38010.0,121.4302,121.5589,121.3382,121.5038,38010.0
2016-09-22 10:45:00,132.11,132.25,132.02,132.16,68804.0,121.4946,121.6233,121.4118,121.5405,68804.0
2016-09-22 10:50:00,132.16,132.18,132.04,132.08,35424.0,121.5405,121.5589,121.4302,121.467,35424.0
2016-09-22 10:55:00,132.09,132.11,132.03,132.04,14644.0,121.4762,121.4946,121.421,121.4302,14644.0
2016-09-22 11:00:00,132.05,132.14,131.96,132.01,32347.0,121.4394,121.5222,121.3566,121.4026,32347.0
2016-09-22 11:05:00,132.0,132.08,131.99,132.07,17068.0,121.3934,121.467,121.3842,121.4578,17068.0
2016-09-22 11:10:00,132.04,132.05,131.94,132.01,29015.0,121.4302,121.4394,121.3382,121.4026,29015.0
2016-09-22 11:15:00,132.0,132.07,131.99,132.06,14318.0,121.3934,121.4578,121.3842,121.4486,14318.0
2016-09-22 11:20:00,132.06,132.06,131.95,131.95,22969.0,121.4486,121.4486,121.3474,121.3474,22969.0
2016-09-22 11:25:00,131.95,131.99,131.92,131.98,41702.0,121.3474,121.3842,121.3198,121.375,41702.0
2016-09-22 11:30:00,131.98,132.02,131.94,131.97,21082.0,121.375,121.4118,121.3382,121.3658,21082.0
2016-09-22 11:35:00,131.98,131.98,131.9,131.93,15390.0,121.375,121.375,121.3014,121.329,15390.0
2016-09-22 11:40:00,131.92,131.93,131.85,131.93,9531.0,121.3198,121.329,121.2555,121.329,9531.0
2016-09-22 11:45:00,131.93,131.93,131.83,131.86,40902.0,121.329,121.329,121.2371,121.2647,40902.0
2016-09-22 11:50:00,131.85,131.86,131.8,131.81,33084.0,121.2555,121.2647,121.2095,121.2187,33084.0
2016-09-22 11:55:00,131.81,131.82,131.65,131.66,30743.0,121.2187,121.2279,121.0715,121.0807,30743.0
2016-09-22 12:00:00,131.66,131.75,131.64,131.71,36313.0,121.0807,121.1635,121.0623,121.1267,36313.0
2016-09-22 12:05:00,131.7,131.72,131.6,131.6,13248.0,121.1175,121.1359,121.0255,121.0255,13248.0
2016-09-22 12:10:00,131.59,131.63,131.54,131.62,10091.0,121.0163,121.0531,120.9704,121.0439,10091.0
2016-09-22 12:15:00,131.62,131.63,131.57,131.58,9988.0,121.0439,121.0531,120.998,121.0071,9988.0
2016-09-22 12:20:00,131.59,131.63,131.55,131.57,19629.0,121.0163,121.0531,120.9796,120.998,19629.0
2016-09-22 12:25:00,131.57,131.71,131.57,131.71,17175.0,120.998,121.1267,120.998,121.1267,17175.0
2016-09-22 12:30:00,131.71,131.79,131.69,131.79,15951.0,121.1267,121.2003,121.1083,121.2003,15951.0
2016-09-22 12:35:00,131.79,131.8,131.76,131.79,8011.0,121.2003,121.2095,121.1727,121.2003,8011.0
2016-09-22 12:40:00,131.8,131.81,131.76,131.77,15103.0,121.2095,121.2187,121.1727,121.1819,15103.0
2016-09-22 12:45:00,131.76,131.88,131.76,131.87,16331.0,121.1727,121.283,121.1727,121.2738,16331.0
2016-09-22 12:50:00,131.84,131.88,131.82,131.86,16133.0,121.2463,121.283,121.2279,121.2647,16133.0
2016-09-22 12:55:00,131.87,131.87,131.77,131.83,28014.0,121.2738,121.2738,121.1819,121.2371,28014.0
2016-09-22 13:00:00,131.84,131.93,131.83,131.92,36960.0,121.2463,121.329,121.2371,121.3198,36960.0
2016-09-22 13:05:00,131.91,131.97,131.9,131.91,21206.0,121.3106,121.3658,121.3014,121.3106,21206.0
2016-09-22 13:10:00,131.92,131.98,131.91,131.97,20287.0,121.3198,121.375,121.3106,121.3658,20287.0
2016-09-22 13:15:00,131.97,131.98,131.89,131.9,12415.0,121.3658,121.375,121.2922,121.3014,12415.0
2016-09-22 13:20:00,131.91,131.93,131.9,131.9,9783.0,121.3106,121.329,121.3014,121.3014,9783.0
2016-09-22 13:25:00,131.91,131.93,131.88,131.92,18760.0,121.3106,121.329,121.283,121.3198,18760.0
2016-09-22 13:30:00,131.92,131.98,131.91,131.93,27455.0,121.3198,121.375,121.3106,121.329,27455.0
2016-09-22 13:35:00,131.94,131.94,131.89,131.92,34407.0,121.3382,121.3382,121.2922,121.3198,34407.0
2016-09-22 13:40:00,131.91,131.94,131.87,131.93,27442.0,121.3106,121.3382,121.2738,121.329,27442.0
2016-09-22 13:45:00,131.94,131.98,131.86,131.98,21657.0,121.3382,121.375,121.2647,121.375,21657.0
2016-09-22 13:50:00,131.97,131.97,131.87,131.9,17910.0,121.3658,121.3658,121.2738,121.3014,17910.0
2016-09-22 13:55:00,131.9,131.93,131.89,131.91,25909.0,121.3014,121.329,121.2922,121.3106,25909.0
2016-09-22 14:00:00,131.91,131.96,131.88,131.96,22395.0,121.3106,121.3566,121.283,121.3566,22395.0
2016-09-22 14:05:00,131.95,131.97,131.94,131.95,14594.0,121.3474,121.3658,121.3382,121.3474,14594.0
2016-09-22 14:10:00,131.94,131.97,131.75,131.76,130545.0,121.3382,121.3658,121.1635,121.1727,130545.0
2016-09-22 14:15:00,131.77,131.79,131.5,131.53,34646.0,121.1819,121.2003,120.9336,120.9612,34646.0
2016-09-22 14:20:00,131.54,131.56,131.44,131.52,28479.0,120.9704,120.9888,120.8784,120.952,28479.0
2016-09-22 14:25:00,131.5,131.65,131.48,131.59,15031.0,120.9336,121.0715,120.9152,121.0163,15031.0
2016-09-22 14:30:00,131.59,131.61,131.44,131.46,14404.0,121.0163,121.0347,120.8784,120.8968,14404.0
2016-09-22 14:35:00,131.45,131.57,131.42,131.53,16848.0,120.8876,120.998,120.86,120.9612,16848.0
2016-09-22 14:40:00,131.54,131.57,131.46,131.49,44482.0,120.9704,120.998,120.8968,120.9244,44482.0
2016-09-22 14:45:00,131.5,131.56,131.47,131.53,13750.0,120.9336,120.9888,120.906,120.9612,13750.0
2016-09-22 14:50:00,131.54,131.67,131.45,131.65,13996.0,120.9704,121.0899,120.8876,121.0715,13996.0
2016-09-22 14:55:00,131.65,131.69,131.54,131.62,11660.0,121.0715,121.1083,120.9704,121.0439,11660.0
2016-09-22 15:00:00,131.63,131.67,131.6,131.63,11848.0,121.0531,121.0899,121.0255,121.0531,11848.0
2016-09-22 15:05:00,131.65,131.69,131.62,131.64,21687.0,121.0715,121.1083,121.0439,121.0623,21687.0
2016-09-22 15:10:00,131.65,131.83,131.65,131.81,41791.0,121.0715,121.2371,121.0715,121.2187,41791.0
2016-09-22 15:15:00,131.81,131.91,131.79,131.89,35084.0,121.2187,121.3106,121.2003,121.2922,35084.0
2016-09-22 15:20:00,131.89,131.95,131.88,131.9,36947.0,121.2922,121.3474,121.283,121.3014,36947.0
2016-09-22 15:25:00,131.9,131.94,131.89,131.93,25614.0,121.3014,121.3382,121.2922,121.329,25614.0
2016-09-22 15:30:00,131.93,131.96,131.89,131.92,46630.0,121.329,121.3566,121.2922,121.3198,46630.0
2016-09-22 15:35:00,131.92,131.97,131.9,131.92,35736.0,121.3198,121.3658,121.3014,121.3198,35736.0
2016-09-22 15:40:00,131.92,131.96,131.88,131.92,46571.0,121.3198,121.3566,121.283,121.3198,46571.0
2016-09-22 15:45:00,131.91,131.92,131.88,131.91,63366.0,121.3106,121.3198,121.283,121.3106,63366.0
2016-09-22 15:50:00,131.91,131.93,131.88,131.93,62997.0,121.3106,121.329,121.283,121.329,62997.0
2016-09-22 15:55:00,131.92,131.96,131.85,131.85,102434.0,121.3198,121.3566,121.2555,121.2555,102434.0
2016-09-23 09:30:00,131.32,131.63,131.01,131.43,70985.0,120.768,121.0531,120.483,120.8692,70985.0
2016-09-23 09:35:00,131.5,131.7,131.22,131.24,49658.0,120.9336,121.1175,120.6761,120.6945,49658.0
2016-09-23 09:40:00,131.14,131.32,131.01,131.24,41758.0,120.6025,120.768,120.483,120.6945,41758.0
2016-09-23 09:45:00,131.18,131.45,131.15,131.43,40489.0,120.6393,120.8876,120.6117,120.8692,40489.0
2016-09-23 09:50:00,131.46,131.64,131.4,131.47,44122.0,120.8968,121.0623,120.8416,120.906,44122.0
2016-09-23 09:55:00,131.47,131.68,131.46,131.67,60988.0,120.906,121.0991,120.8968,121.0899,60988.0
2016-09-23 10:00:00,131.68,131.77,131.64,131.68,16692.0,121.0991,121.1819,121.0623,121.0991,16692.0
2016-09-23 10:05:00,131.7,131.89,131.67,131.84,22166.0,121.1175,121.2922,121.0899,121.2463,22166.0
2016-09-23 10:10:00,131.85,131.88,131.61,131.75,22108.0,121.2555,121.283,121.0347,121.1635,22108.0
2016-09-23 10:15:00,131.77,131.95,131.76,131.83,33894.0,121.1819,121.3474,121.1727,121.2371,33894.0
2016-09-23 10:20:00,131.84,131.94,131.73,131.94,23443.0,121.2463,121.3382,121.1451,121.3382,23443.0
2016-09-23 10:25:00,131.95,131.95,131.62,131.62,20095.0,121.3474,121.3474,121.0439,121.0439,20095.0
2016-09-23 10:30:00,131.65,131.88,131.65,131.7,15653.0,121.0715,121.283,121.0715,121.1175,15653.0
2016-09-23 10:35:00,131.75,131.9,131.7,131.79,21704.0,121.1635,121.3014,121.1175,121.2003,21704.0
2016-09-23 10:40:00,131.81,132.21,131.81,132.21,37137.0,121.2187,121.5865,121.2187,121.5865,37137.0
2016-09-23 10:45:00,132.21,132.22,132.01,132.05,21148.0,121.5865,121.5957,121.4026,121.4394,21148.0
2016-09-23 10:50:00,132.05,132.07,131.91,132.03,18711.0,121.4394,121.4578,121.3106,121.421,18711.0
2016-09-23 10:55:00,132.04,132.07,131.96,132.02,15656.0,121.4302,121.4578,121.3566,121.4118,15656.0
2016-09-23 11:00:00,132.02,132.16,131.94,132.13,42074.0,121.4118,121.5405,121.3382,121.513,42074.0
2016-09-23 11:05:00,132.13,132.24,132.11,132.21,30156.0,121.513,121.6141,121.4946,121.5865,30156.0
2016-09-23 11:10:00,132.19,132.24,132.15,132.21,32892.0,121.5681,121.6141,121.5313,121.5865,32892.0
2016-09-23 11:15:00,132.2,132.2,132.11,132.18,23078.0,121.5773,121.5773,121.4946,121.5589,23078.0
2016-09-23 11:20:00,132.18,132.23,132.1,132.2,31565.0,121.5589,121.6049,121.4854,121.5773,31565.0
2016-09-23 11:25:00,132.2,132.24,132.12,132.2,24233.0,121.5773,121.6141,121.5038,121.5773,24233.0
2016-09-23 11:30:00,132.23,132.29,132.18,132.24,15866.0,121.6049,121.6601,121.5589,121.6141,15866.0
2016-09-23 11:35:00,132.24,132.24,132.12,132.17,15668.0,121.6141,121.6141,121.5038,121.5497,15668.0
2016-09-23 11:40:00,132.18,132.21,132.07,132.16,17158.0,121.5589,121.5865,121.4578,121.5405,17158.0
2016-09-23 11:45:00,132.18,132.18,131.98,131.99,11642.0,121.5589,121.5589,121.375,121.3842,11642.0
2016-09-23 11:50:00,132.01,132.03,131.89,132.01,18638.0,121.4026,121.421,121.2922,121.4026,18638.0
2016-09-23 11:55:00,132.0,132.0,131.88,131.95,13892.0,121.3934,121.3934,121.283,121.3474,13892.0
2016-09-23 12:00:00,131.97,131.97,131.85,131.89,17695.0,121.3658,121.3658,121.2555,121.2922,17695.0
2016-09-23 12:05:00,131.91,131.91,131.73,131.73,12153.0,121.3106,121.3106,121.1451,121.1451,12153.0
2016-09-23 12:10:00,131.75,131.87,131.75,131.86,14488.0,121.1635,121.2738,121.1635,121.2647,14488.0
2016-09-23 12:15:00,131.85,131.92,131.85,131.85,13599.0,121.2555,121.3198,121.2555,121.2555,13599.0
2016-09-23 12:20:00,131.85,131.89,131.82,131.88,15296.0,121.2555,121.2922,121.2279,121.283,15296.0
2016-09-23 12:25:00,131.87,131.88,131.82,131.83,7467.0,121.2738,121.283,121.2279,121.2371,7467.0
2016-09-23 12:30:00,131.84,131.87,131.82,131.83,8464.0,121.2463,121.2738,121.2279,121.2371,8464.0
2016-09-23 12:35:00,131.84,131.87,131.77,131.84,13971.0,121.2463,121.2738,121.1819,121.2463,13971.0
2016-09-23 12:40:00,131.84,131.92,131.84,131.91,10147.0,121.2463,121.3198,121.2463,121.3106,10147.0
2016-09-23 12:45:00,131.91,131.91,131.87,131.87,8363.0,121.3106,121.3106,121.2738,121.2738,8363.0
2016-09-23 12:50:00,131.89,131.95,131.86,131.92,7039.0,121.2922,121.3474,121.2647,121.3198,7039.0
2016-09-23 12:55:00,131.91,131.91,131.82,131.84,10104.0,121.3106,121.3106,121.2279,121.2463,10104.0
2016-09-23 13:00:00,131.84,131.88,131.8,131.88,16774.0,121.2463,121.283,121.2095,121.283,16774.0
2016-09-23 13:05:00,131.86,131.88,131.81,131.83,12011.0,121.2647,121.283,121.2187,121.2371,12011.0
2016-09-23 13:10:00,131.84,131.87,131.79,131.85,17944.0,121.2463,121.2738,121.2003,121.2555,17944.0
2016-09-23 13:15:00,131.84,131.9,131.81,131.83,8416.0,121.2463,121.3014,121.2187,121.2371,8416.0
2016-09-23 13:20:00,131.83,131.88,131.81,131.82,8582.0,121.2371,121.283,121.2187,121.2279,8582.0
2016-09-23 13:25:00,131.82,131.87,131.82,131.83,11039.0,121.2279,121.2738,121.2279,121.2371,11039.0
2016-09-23 13:30:00,131.83,131.87,131.82,131.86,10021.0,121.2371,121.2738,121.2279,121.2647,10021.0
2016-09-23 13:35:00,131.86,131.91,131.83,131.88,11518.0,121.2647,121.3106,121.2371,121.283,11518.0
2016-09-23 13:40:00,131.87,131.88,131.83,131.88,13509.0,121.2738,121.283,121.2371,121.283,13509.0
2016-09-23 13:45:00,131.86,131.89,131.82,131.84,9140.0,121.2647,121.2922,121.2279,121.2463,9140.0
2016-09-23 13:50:00,131.83,131.85,131.78,131.83,21973.0,121.2371,121.2555,121.1911,121.2371,21973.0
2016-09-23 13:55:00,131.84,131.91,131.7,131.72,32658.0,121.2463,121.3106,121.1175,121.1359,32658.0
2016-09-23 14:00:00,131.72,131.74,131.66,131.7,18264.0,121.1359,121.1543,121.0807,121.1175,18264.0
2016-09-23 14:05:00,131.68,131.79,131.68,131.73,15515.0,121.0991,121.2003,121.0991,121.1451,15515.0
2016-09-23 14:10:00,131.7,131.73,131.66,131.69,16333.0,121.1175,121.1451,121.0807,121.1083,16333.0
2016-09-23 14:15:00,131.67,131.69,131.61,131.63,15108.0,121.0899,121.1083,121.0347,121.0531,15108.0
2016-09-23 14:20:00,131.63,131.65,131.56,131.62,18908.0,121.0531,121.0715,120.9888,121.0439,18908.0
2016-09-23 14:25:00,131.62,131.66,131.6,131.64,16490.0,121.0439,121.0807,121.0255,121.0623,16490.0
2016-09-23 14:30:00,131.61,131.67,131.58,131.64,10849.0,121.0347,121.0899,121.0071,121.0623,10849.0
2016-09-23 14:35:00,131.64,131.67,131.57,131.63,25787.0,121.0623,121.0899,120.998,121.0531,25787.0
2016-09-23 14:40:00,131.63,131.66,131.58,131.66,26083.0,121.0531,121.0807,121.0071,121.0807,26083.0
2016-09-23 14:45:00,131.63,131.69,131.62,131.67,13373.0,121.0531,121.1083,121.0439,121.0899,13373.0
2016-09-23 14:50:00,131.65,131.69,131.64,131.68,12290.0,121.0715,121.1083,121.0623,121.0991,12290.0
2016-09-23 14:55:00,131.69,131.71,131.66,131.7,11989.0,121.1083,121.1267,121.0807,121.1175,11989.0
2016-09-23 15:00:00,131.68,131.7,131.65,131.69,11050.0,121.0991,121.1175,121.0715,121.1083,11050.0
2016-09-23 15:05:00,131.67,131.78,131.67,131.71,25663.0,121.0899,121.1911,121.0899,121.1267,25663.0
2016-09-23 15:10:00,131.72,131.75,131.66,131.74,19994.0,121.1359,121.1635,121.0807,121.1543,19994.0
2016-09-23 15:15:00,131.72,131.75,131.71,131.73,24675.0,121.1359,121.1635,121.1267,121.1451,24675.0
2016-09-23 15:20:00,131.73,131.74,131.71,131.73,21430.0,121.1451,121.1543,121.1267,121.1451,21430.0
2016-09-23 15:25:00,131.74,131.78,131.67,131.75,25366.0,121.1543,121.1911,121.0899,121.1635,25366.0
2016-09-23 15:30:00,131.75,131.97,131.75,131.93,45202.0,121.1635,121.3658,121.1635,121.329,45202.0
2016-09-23 15:35:00,131.94,131.95,131.8,131.8,37368.0,121.3382,121.3474,121.2095,121.2095,37368.0
2016-09-23 15:40:00,131.8,131.85,131.76,131.84,35626.0,121.2095,121.2555,121.1727,121.2463,35626.0
2016-09-23 15:45:00,131.83,131.87,131.79,131.85,60386.0,121.2371,121.2738,121.2003,121.2555,60386.0
2016-09-23 15:50:00,131.84,131.92,131.81,131.91,61156.0,121.2463,121.3198,121.2187,121.3106,61156.0
2016-09-23 15:55:00,131.92,131.92,131.77,131.78,104415.0,121.3198,121.3198,121.1819,121.1911,104415.0
2016-09-26 09:30:00,131.07,131.32,130.8,131.05,67951.0,120.5381,120.768,120.2898,120.5197,67951.0
2016-09-26 09:35:00,130.95,130.95,130.53,130.59,23480.0,120.4278,120.4278,120.0415,120.0967,23480.0
2016-09-26 09:40:00,130.52,130.72,130.43,130.68,24593.0,120.0323,120.2163,119.9496,120.1795,24593.0
2016-09-26 09:45:00,130.68,130.92,130.57,130.7,29431.0,120.1795,120.4002,120.0783,120.1979,29431.0
2016-09-26 09:50:00,130.71,130.88,130.64,130.75,21139.0,120.2071,120.3634,120.1427,120.2438,21139.0
2016-09-26 09:55:00,130.77,130.97,130.76,130.95,20719.0,120.2622,120.4462,120.253,120.4278,20719.0
2016-09-26 10:00:00,130.91,130.93,130.73,130.87,21314.0,120.391,120.4094,120.2254,120.3542,21314.0
2016-09-26 10:05:00,130.91,131.22,130.9,131.15,22755.0,120.391,120.6761,120.3818,120.6117,22755.0
2016-09-26 10:10:00,131.16,131.32,131.1,131.32,17503.0,120.6209,120.768,120.5657,120.768,17503.0
2016-09-26 10:15:00,131.33,131.33,131.13,131.19,14033.0,120.7772,120.7772,120.5933,120.6485,14033.0
2016-09-26 10:20:00,131.22,131.3,131.21,131.26,15516.0,120.6761,120.7496,120.6669,120.7129,15516.0
2016-09-26 10:25:00,131.25,131.36,131.19,131.25,18658.0,120.7037,120.8048,120.6485,120.7037,18658.0
2016-09-26 10:30:00,131.23,131.36,131.21,131.32,12752.0,120.6853,120.8048,120.6669,120.768,12752.0
2016-09-26 10:35:00,131.33,131.51,131.33,131.39,16883.0,120.7772,120.9428,120.7772,120.8324,16883.0
2016-09-26 10:40:00,131.37,131.39,131.29,131.37,12135.0,120.814,120.8324,120.7405,120.814,12135.0
2016-09-26 10:45:00,131.38,131.47,131.35,131.47,9552.0,120.8232,120.906,120.7956,120.906,9552.0
2016-09-26 10:50:00,131.51,131.58,131.4,131.47,11402.0,120.9428,121.0071,120.8416,120.906,11402.0
2016-09-26 10:55:00,131.47,131.56,131.38,131.39,19977.0,120.906,120.9888,120.8232,120.8324,19977.0
2016-09-26 11:00:00,131.42,131.43,131.25,131.25,9868.0,120.86,120.8692,120.7037,120.7037,9868.0
2016-09-26 11:05:00,131.22,131.41,131.22,131.39,11669.0,120.6761,120.8508,120.6761,120.8324,11669.0
2016-09-26 11:10:00,131.39,131.5,131.27,131.27,15343.0,120.8324,120.9336,120.7221,120.7221,15343.0
2016-09-26 11:15:00,131.26,131.44,131.23,131.4,11898.0,120.7129,120.8784,120.6853,120.8416,11898.0
2016-09-26 11:20:00,131.41,131.51,131.25,131.25,22363.0,120.8508,120.9428,120.7037,120.7037,22363.0
2016-09-26 11:25:00,131.27,131.31,131.19,131.26,12219.0,120.7221,120.7588,120.6485,120.7129,12219.0
2016-09-26 11:30:00,131.27,131.27,131.08,131.08,7509.0,120.7221,120.7221,120.5473,120.5473,7509.0
2016-09-26 11:35:00,131.09,131.17,131.09,131.16,8856.0,120.5565,120.6301,120.5565,120.6209,8856.0
2016-09-26 11:40:00,131.18,131.21,131.16,131.16,8403.0,120.6393,120.6669,120.6209,120.6209,8403.0
2016-09-26 11:45:00,131.14,131.21,131.13,131.15,11239.0,120.6025,120.6669,120.5933,120.6117,11239.0
2016-09-26 11:50:00,131.15,131.22,131.12,131.16,21248.0,120.6117,120.6761,120.5841,120.6209,21248.0
2016-09-26 11:55:00,131.19,131.33,131.19,131.33,28190.0,120.6485,120.7772,120.6485,120.7772,28190.0
2016-09-26 12:00:00,131.31,131.32,131.23,131.28,9895.0,120.7588,120.768,120.6853,120.7313,9895.0
2016-09-26 12:05:00,131.29,131.38,131.27,131.32,15985.0,120.7405,120.8232,120.7221,120.768,15985.0
2016-09-26 12:10:00,131.35,131.4,131.26,131.38,14625.0,120.7956,120.8416,120.7129,120.8232,14625.0
2016-09-26 12:15:00,131.4,131.49,131.4,131.44,10642.0,120.8416,120.9244,120.8416,120.8784,10642.0
2016-09-26 12:20:00,131.45,131.48,131.42,131.44,5347.0,120.8876,120.9152,120.86,120.8784,5347.0
2016-09-26 12:25:00,131.46,131.53,131.4,131.41,13407.0,120.8968,120.9612,120.8416,120.8508,13407.0
2016-09-26 12:30:00,131.41,131.48,131.35,131.47,9799.0,120.8508,120.9152,120.7956,120.906,9799.0
2016-09-26 12:35:00,131.46,131.47,131.31,131.32,29421.0,120.8968,120.906,120.7588,120.768,29421.0
2016-09-26 12:40:00,131.31,131.32,131.22,131.27,12689.0,120.7588,120.768,120.6761,120.7221,12689.0
2016-09-26 12:45:00,131.26,131.35,131.25,131.32,10925.0,120.7129,120.7956,120.7037,120.768,10925.0
2016-09-26 12:50:00,131.33,131.35,131.28,131.31,13378.0,120.7772,120.7956,120.7313,120.7588,13378.0
2016-09-26 12:55:00,131.33,131.41,131.3,131.34,10969.0,120.7772,120.8508,120.7496,120.7864,10969.0
2016-09-26 13:00:00,131.33,131.34,131.23,131.25,24682.0,120.7772,120.7864,120.6853,120.7037,24682.0
2016-09-26 13:05:00,131.25,131.28,131.05,131.05,16296.0,120.7037,120.7313,120.5197,120.5197,16296.0
2016-09-26 13:10:00,131.04,131.07,130.97,131.01,14581.0,120.5105,120.5381,120.4462,120.483,14581.0
2016-09-26 13:15:00,131.0,131.01,130.88,130.95,15702.0,120.4738,120.483,120.3634,120.4278,15702.0
2016-09-26 13:20:00,130.95,131.0,130.86,130.88,19390.0,120.4278,120.4738,120.345,120.3634,19390.0
2016-09-26 13:25:00,130.88,130.88,130.78,130.78,22184.0,120.3634,120.3634,120.2714,120.2714,22184.0
2016-09-26 13:30:00,130.78,130.78,130.64,130.66,30382.0,120.2714,120.2714,120.1427,120.1611,30382.0
2016-09-26 13:35:00,130.68,130.7,130.51,130.52,31938.0,120.1795,120.1979,120.0231,120.0323,31938.0
2016-09-26 13:40:00,130.53,130.74,130.52,130.63,29926.0,120.0415,120.2346,120.0323,120.1335,29926.0
2016-09-26 13:45:00,130.64,130.73,130.62,130.73,19791.0,120.1427,120.2254,120.1243,120.2254,19791.0
2016-09-26 13:50:00,130.72,130.84,130.7,130.81,34532.0,120.2163,120.3266,120.1979,120.299,34532.0
2016-09-26 13:55:00,130.82,130.88,130.79,130.88,17508.0,120.3082,120.3634,120.2806,120.3634,17508.0
2016-09-26 14:00:00,130.89,130.98,130.87,130.9,19296.0,120.3726,120.4554,120.3542,120.3818,19296.0
2016-09-26 14:05:00,130.91,131.04,130.88,130.99,11393.0,120.391,120.5105,120.3634,120.4646,11393.0
2016-09-26 14:10:00,131.01,131.04,130.95,131.02,10474.0,120.483,120.5105,120.4278,120.4921,10474.0
2016-09-26 14:15:00,130.99,131.1,130.95,131.08,8350.0,120.4646,120.5657,120.4278,120.5473,8350.0
2016-09-26 14:20:00,131.06,131.07,130.99,131.06,10942.0,120.5289,120.5381,120.4646,120.5289,10942.0
2016-09-26 14:25:00,131.07,131.09,130.96,131.07,10561.0,120.5381,120.5565,120.437,120.5381,10561.0
2016-09-26 14:30:00,131.04,131.04,130.95,130.95,11632.0,120.5105,120.5105,120.4278,120.4278,11632.0
2016-09-26 14:35:00,130.93,130.94,130.8,130.82,12003.0,120.4094,120.4186,120.2898,120.3082,12003.0
2016-09-26 14:40:00,130.83,130.85,130.76,130.85,10412.0,120.3174,120.3358,120.253,120.3358,10412.0
2016-09-26 14:45:00,130.87,130.95,130.84,130.95,12359.0,120.3542,120.4278,120.3266,120.4278,12359.0
2016-09-26 14:50:00,130.96,130.96,130.82,130.85,10553.0,120.437,120.437,120.3082,120.3358,10553.0
2016-09-26 14:55:00,130.85,130.89,130.76,130.79,13012.0,120.3358,120.3726,120.253,120.2806,13012.0
2016-09-26 15:00:00,130.78,130.85,130.75,130.78,17008.0,120.2714,120.3358,120.2438,120.2714,17008.0
2016-09-26 15:05:00,130.77,130.94,130.75,130.9,14231.0,120.2622,120.4186,120.2438,120.3818,14231.0
2016-09-26 15:10:00,130.88,130.88,130.82,130.85,14119.0,120.3634,120.3634,120.3082,120.3358,14119.0
2016-09-26 15:15:00,130.83,130.9,130.78,130.8,17695.0,120.3174,120.3818,120.2714,120.2898,17695.0
2016-09-26 15:20:00,130.81,130.85,130.77,130.83,11360.0,120.299,120.3358,120.2622,120.3174,11360.0
2016-09-26 15:25:00,130.83,130.97,130.83,130.93,22057.0,120.3174,120.4462,120.3174,120.4094,22057.0
2016-09-26 15:30:00,130.96,130.99,130.87,130.89,26798.0,120.437,120.4646,120.3542,120.3726,26798.0
2016-09-26 15:35:00,130.89,130.9,130.7,130.75,36184.0,120.3726,120.3818,120.1979,120.2438,36184.0
2016-09-26 15:40:00,130.75,130.77,130.63,130.64,34404.0,120.2438,120.2622,120.1335,120.1427,34404.0
2016-09-26 15:45:00,130.63,130.66,130.59,130.65,46838.0,120.1335,120.1611,120.0967,120.1519,46838.0
2016-09-26 15:50:00,130.64,130.7,130.59,130.63,40813.0,120.1427,120.1979,120.0967,120.1335,40813.0
2016-09-26 15:55:00,130.63,130.64,130.44,130.59,149324.0,120.1335,120.1427,119.9588,120.0967,149324.0
2016-09-27 09:30:00,130.29,130.29,129.86,130.08,55279.0,119.8208,119.8208,119.4254,119.6277,55279.0
2016-09-27 09:35:00,130.09,130.51,130.09,130.42,23319.0,119.6369,120.0231,119.6369,119.9404,23319.0
2016-09-27 09:40:00,130.45,130.97,130.43,130.62,23220.0,119.9679,120.4462,119.9496,120.1243,23220.0
2016-09-27 09:45:00,130.65,130.74,130.35,130.73,14136.0,120.1519,120.2346,119.876,120.2254,14136.0
2016-09-27 09:50:00,130.74,130.75,130.59,130.67,13343.0,120.2346,120.2438,120.0967,120.1703,13343.0
2016-09-27 09:55:00,130.7,130.92,130.7,130.86,14769.0,120.1979,120.4002,120.1979,120.345,14769.0
2016-09-27 10:00:00,130.87,131.45,130.87,131.32,31389.0,120.3542,120.8876,120.3542,120.768,31389.0
2016-09-27 10:05:00,131.35,131.38,131.1,131.11,20562.0,120.7956,120.8232,120.5657,120.5749,20562.0
2016-09-27 10:10:00,131.14,131.15,130.93,130.96,10871.0,120.6025,120.6117,120.4094,120.437,10871.0
2016-09-27 10:15:00,130.98,131.22,130.96,131.19,26384.0,120.4554,120.6761,120.437,120.6485,26384.0
2016-09-27 10:20:00,131.21,131.31,131.08,131.22,32419.0,120.6669,120.7588,120.5473,120.6761,32419.0
2016-09-27 10:25:00,131.2,131.26,131.12,131.21,14869.0,120.6577,120.7129,120.5841,120.6669,14869.0
2016-09-27 10:30:00,131.22,131.23,131.02,131.05,26317.0,120.6761,120.6853,120.4921,120.5197,26317.0
2016-09-27 10:35:00,131.03,131.15,130.95,131.12,27835.0,120.5013,120.6117,120.4278,120.5841,27835.0
2016-09-27 10:40:00,131.11,131.18,131.04,131.12,21869.0,120.5749,120.6393,120.5105,120.5841,21869.0
2016-09-27 10:45:00,131.15,131.17,131.09,131.1,16053.0,120.6117,120.6301,120.5565,120.5657,16053.0
2016-09-27 10:50:00,131.1,131.12,130.97,130.99,11479.0,120.5657,120.5841,120.4462,120.4646,11479.0
2016-09-27 10:55:00,130.98,131.06,130.75,130.79,20677.0,120.4554,120.5289,120.2438,120.2806,20677.0
2016-09-27 11:00:00,130.78,130.99,130.77,130.99,24825.0,120.2714,120.4646,120.2622,120.4646,24825.0
2016-09-27 11:05:00,130.99,131.02,130.88,130.99,21551.0,120.4646,120.4921,120.3634,120.4646,21551.0
2016-09-27 11:10:00,130.99,131.06,130.99,131.06,5970.0,120.4646,120.5289,120.4646,120.5289,5970.0
2016-09-27 11:15:00,131.04,131.13,130.99,131.01,13441.0,120.5105,120.5933,120.4646,120.483,13441.0
2016-09-27 11:20:00,131.03,131.19,131.02,131.19,22550.0,120.5013,120.6485,120.4921,120.6485,22550.0
2016-09-27 11:25:00,131.21,131.48,131.17,131.45,20115.0,120.6669,120.9152,120.6301,120.8876,20115.0
2016-09-27 11:30:00,131.43,131.49,131.39,131.45,15342.0,120.8692,120.9244,120.8324,120.8876,15342.0
2016-09-27 11:35:00,131.41,131.43,131.36,131.41,15531.0,120.8508,120.8692,120.8048,120.8508,15531.0
2016-09-27 11:40:00,131.4,131.43,131.29,131.35,14187.0,120.8416,120.8692,120.7405,120.7956,14187.0
2016-09-27 11:45:00,131.34,131.35,131.23,131.29,19997.0,120.7864,120.7956,120.6853,120.7405,19997.0
2016-09-27 11:50:00,131.29,131.29,131.11,131.16,17042.0,120.7405,120.7405,120.5749,120.6209,17042.0
2016-09-27 11:55:00,131.14,131.24,131.07,131.07,15440.0,120.6025,120.6945,120.5381,120.5381,15440.0
2016-09-27 12:00:00,131.09,131.14,131.06,131.1,5863.0,120.5565,120.6025,120.5289,120.5657,5863.0
2016-09-27 12:05:00,131.1,131.12,131.04,131.06,14230.0,120.5657,120.5841,120.5105,120.5289,14230.0
2016-09-27 12:10:00,131.05,131.06,130.95,130.99,18628.0,120.5197,120.5289,120.4278,120.4646,18628.0
2016-09-27 12:15:00,130.97,131.04,130.93,131.03,14125.0,120.4462,120.5105,120.4094,120.5013,14125.0
2016-09-27 12:20:00,131.04,131.54,131.02,131.5,49829.0,120.5105,120.9704,120.4921,120.9336,49829.0
2016-09-27 12:25:00,131.52,131.62,131.47,131.49,17864.0,120.952,121.0439,120.906,120.9244,17864.0
2016-09-27 12:30:00,131.51,131.58,131.44,131.45,15024.0,120.9428,121.0071,120.8784,120.8876,15024.0
2016-09-27 12:35:00,131.46,131.46,131.32,131.44,10901.0,120.8968,120.8968,120.768,120.8784,10901.0
2016-09-27 12:40:00,131.42,131.5,131.4,131.46,5588.0,120.86,120.9336,120.8416,120.8968,5588.0
2016-09-27 12:45:00,131.43,131.44,131.34,131.4,7802.0,120.8692,120.8784,120.7864,120.8416,7802.0
2016-09-27 12:50:00,131.38,131.43,131.32,131.41,8648.0,120.8232,120.8692,120.768,120.8508,8648.0
2016-09-27 12:55:00,131.43,131.5,131.42,131.46,5955.0,120.8692,120.9336,120.86,120.8968,5955.0
2016-09-27 13:00:00,131.44,131.52,131.43,131.48,9390.0,120.8784,120.952,120.8692,120.9152,9390.0
2016-09-27 13:05:00,131.48,131.51,131.38,131.41,6859.0,120.9152,120.9428,120.8232,120.8508,6859.0
2016-09-27 13:10:00,131.44,131.44,131.33,131.33,6658.0,120.8784,120.8784,120.7772,120.7772,6658.0
2016-09-27 13:15:00,131.36,131.42,131.34,131.4,3748.0,120.8048,120.86,120.7864,120.8416,3748.0
2016-09-27 13:20:00,131.39,131.39,131.28,131.33,4553.0,120.8324,120.8324,120.7313,120.7772,4553.0
2016-09-27 13:25:00,131.34,131.39,131.32,131.33,3122.0,120.7864,120.8324,120.768,120.7772,3122.0
2016-09-27 13:30:00,131.36,131.43,131.35,131.35,6300.0,120.8048,120.8692,120.7956,120.7956,6300.0
2016-09-27 13:35:00,131.34,131.41,131.34,131.38,8350.0,120.7864,120.8508,120.7864,120.8232,8350.0
2016-09-27 13:40:00,131.38,131.48,131.33,131.48,24750.0,120.8232,120.9152,120.7772,120.9152,24750.0
2016-09-27 13:45:00,131.48,131.5,131.41,131.41,6973.0,120.9152,120.9336,120.8508,120.8508,6973.0
2016-09-27 13:50:00,131.4,131.51,131.4,131.51,7249.0,120.8416,120.9428,120.8416,120.9428,7249.0
2016-09-27 13:55:00,131.47,131.49,131.38,131.46,17638.0,120.906,120.9244,120.8232,120.8968,17638.0
2016-09-27 14:00:00,131.46,131.56,131.44,131.54,15849.0,120.8968,120.9888,120.8784,120.9704,15849.0
2016-09-27 14:05:00,131.55,131.56,131.49,131.51,10084.0,120.9796,120.9888,120.9244,120.9428,10084.0
2016-09-27 14:10:00,131.51,131.68,131.51,131.59,14677.0,120.9428,121.0991,120.9428,121.0163,14677.0
2016-09-27 14:15:00,131.61,131.65,131.56,131.65,8708.0,121.0347,121.0715,120.9888,121.0715,8708.0
2016-09-27 14:20:00,131.66,131.69,131.63,131.65,11031.0,121.0807,121.1083,121.0531,121.0715,11031.0
2016-09-27 14:25:00,131.67,131.74,131.63,131.69,29326.0,121.0899,121.1543,121.0531,121.1083,29326.0
2016-09-27 14:30:00,131.68,131.72,131.64,131.65,10506.0,121.0991,121.1359,121.0623,121.0715,10506.0
2016-09-27 14:35:00,131.66,131.69,131.54,131.55,8082.0,121.0807,121.1083,120.9704,120.9796,8082.0
2016-09-27 14:40:00,131.54,131.59,131.43,131.45,15273.0,120.9704,121.0163,120.8692,120.8876,15273.0
2016-09-27 14:45:00,131.45,131.5,131.4,131.43,8837.0,120.8876,120.9336,120.8416,120.8692,8837.0
2016-09-27 14:50:00,131.44,131.54,131.42,131.51,17612.0,120.8784,120.9704,120.86,120.9428,17612.0
2016-09-27 14:55:00,131.52,131.55,131.4,131.45,15698.0,120.952,120.9796,120.8416,120.8876,15698.0
2016-09-27 15:00:00,131.44,131.48,131.43,131.46,13579.0,120.8784,120.9152,120.8692,120.8968,13579.0
2016-09-27 15:05:00,131.45,131.51,131.45,131.46,12339.0,120.8876,120.9428,120.8876,120.8968,12339.0
2016-09-27 15:10:00,131.46,131.49,131.38,131.41,10509.0,120.8968,120.9244,120.8232,120.8508,10509.0
2016-09-27 15:15:00,131.39,131.47,131.36,131.47,18331.0,120.8324,120.906,120.8048,120.906,18331.0
2016-09-27 15:20:00,131.46,131.49,131.27,131.31,27414.0,120.8968,120.9244,120.7221,120.7588,27414.0
2016-09-27 15:25:00,131.31,131.33,131.25,131.31,25845.0,120.7588,120.7772,120.7037,120.7588,25845.0
2016-09-27 15:30:00,131.32,131.33,131.24,131.31,24203.0,120.768,120.7772,120.6945,120.7588,24203.0
2016-09-27 15:35:00,131.32,131.36,131.27,131.36,23899.0,120.768,120.8048,120.7221,120.8048,23899.0
2016-09-27 15:40:00,131.35,131.43,131.33,131.42,16153.0,120.7956,120.8692,120.7772,120.86,16153.0
2016-09-27 15:45:00,131.43,131.44,131.3,131.36,24569.0,120.8692,120.8784,120.7496,120.8048,24569.0
2016-09-27 15:50:00,131.33,131.4,131.3,131.33,33833.0,120.7772,120.8416,120.7496,120.7772,33833.0
2016-09-27 15:55:00,131.32,131.41,131.3,131.33,81771.0,120.768,120.8508,120.7496,120.7772,81771.0
2016-09-28 09:30:00,131.59,131.7,131.26,131.62,51514.0,121.0163,121.1175,120.7129,121.0439,51514.0
2016-09-28 09:35:00,131.62,131.9,131.61,131.65,15628.0,121.0439,121.3014,121.0347,121.0715,15628.0
2016-09-28 09:40:00,131.67,131.8,131.57,131.8,9863.0,121.0899,121.2095,120.998,121.2095,9863.0
2016-09-28 09:45:00,131.79,131.94,131.68,131.81,15272.0,121.2003,121.3382,121.0991,121.2187,15272.0
2016-09-28 09:50:00,131.84,131.93,131.75,131.89,19335.0,121.2463,121.329,121.1635,121.2922,19335.0
2016-09-28 09:55:00,131.9,131.91,131.62,131.67,18228.0,121.3014,121.3106,121.0439,121.0899,18228.0
2016-09-28 10:00:00,131.71,131.76,131.51,131.6,26103.0,121.1267,121.1727,120.9428,121.0255,26103.0
2016-09-28 10:05:00,131.63,131.63,131.42,131.48,17730.0,121.0531,121.0531,120.86,120.9152,17730.0
2016-09-28 10:10:00,131.52,131.6,131.25,131.38,16319.0,120.952,121.0255,120.7037,120.8232,16319.0
2016-09-28 10:15:00,131.36,131.43,131.26,131.32,12298.0,120.8048,120.8692,120.7129,120.768,12298.0
2016-09-28 10:20:00,131.3,131.37,131.17,131.27,17326.0,120.7496,120.814,120.6301,120.7221,17326.0
2016-09-28 10:25:00,131.29,131.38,131.25,131.29,12597.0,120.7405,120.8232,120.7037,120.7405,12597.0
2016-09-28 10:30:00,131.32,131.34,131.05,131.13,13870.0,120.768,120.7864,120.5197,120.5933,13870.0
2016-09-28 10:35:00,131.14,131.16,130.88,130.88,18421.0,120.6025,120.6209,120.3634,120.3634,18421.0
2016-09-28 10:40:00,130.88,131.05,130.88,131.04,10938.0,120.3634,120.5197,120.3634,120.5105,10938.0
2016-09-28 10:45:00,131.07,131.07,130.81,130.85,24948.0,120.5381,120.5381,120.299,120.3358,24948.0
2016-09-28 10:50:00,130.83,130.97,130.76,130.84,23807.0,120.3174,120.4462,120.253,120.3266,23807.0
2016-09-28 10:55:00,130.86,131.0,130.77,130.82,17591.0,120.345,120.4738,120.2622,120.3082,17591.0
2016-09-28 11:00:00,130.8,130.83,130.62,130.62,10142.0,120.2898,120.3174,120.1243,120.1243,10142.0
2016-09-28 11:05:00,130.62,130.75,130.59,130.75,14059.0,120.1243,120.2438,120.0967,120.2438,14059.0
2016-09-28 11:10:00,130.75,130.79,130.66,130.66,14649.0,120.2438,120.2806,120.1611,120.1611,14649.0
2016-09-28 11:15:00,130.68,130.74,130.62,130.74,14436.0,120.1795,120.2346,120.1243,120.2346,14436.0
2016-09-28 11:20:00,130.77,130.84,130.72,130.79,13884.0,120.2622,120.3266,120.2163,120.2806,13884.0
2016-09-28 11:25:00,130.8,130.81,130.71,130.77,10061.0,120.2898,120.299,120.2071,120.2622,10061.0
2016-09-28 11:30:00,130.77,130.81,130.67,130.73,8074.0,120.2622,120.299,120.1703,120.2254,8074.0
2016-09-28 11:35:00,130.71,130.82,130.71,130.75,4164.0,120.2071,120.3082,120.2071,120.2438,4164.0
2016-09-28 11:40:00,130.77,130.8,130.73,130.76,7120.0,120.2622,120.2898,120.2254,120.253,7120.0
2016-09-28 11:45:00,130.76,130.88,130.76,130.84,10985.0,120.253,120.3634,120.253,120.3266,10985.0
2016-09-28 11:50:00,130.83,131.04,130.82,130.98,12453.0,120.3174,120.5105,120.3082,120.4554,12453.0
2016-09-28 11:55:00,130.98,131.0,130.91,131.0,7586.0,120.4554,120.4738,120.391,120.4738,7586.0
2016-09-28 12:00:00,130.97,130.97,130.83,130.89,10293.0,120.4462,120.4462,120.3174,120.3726,10293.0
2016-09-28 12:05:00,130.87,130.89,130.81,130.85,10300.0,120.3542,120.3726,120.299,120.3358,10300.0
2016-09-28 12:10:00,130.86,131.07,130.84,131.02,23600.0,120.345,120.5381,120.3266,120.4921,23600.0
2016-09-28 12:15:00,131.04,131.04,130.82,130.84,15640.0,120.5105,120.5105,120.3082,120.3266,15640.0
2016-09-28 12:20:00,130.84,130.9,130.78,130.87,9685.0,120.3266,120.3818,120.2714,120.3542,9685.0
2016-09-28 12:25:00,130.88,130.93,130.85,130.88,8770.0,120.3634,120.4094,120.3358,120.3634,8770.0
2016-09-28 12:30:00,130.88,130.91,130.79,130.81,20717.0,120.3634,120.391,120.2806,120.299,20717.0
2016-09-28 12:35:00,130.79,130.91,130.79,130.91,8609.0,120.2806,120.391,120.2806,120.391,8609.0
2016-09-28 12:40:00,130.91,131.04,130.89,131.04,4910.0,120.391,120.5105,120.3726,120.5105,4910.0
2016-09-28 12:45:00,131.02,131.07,131.0,131.03,11065.0,120.4921,120.5381,120.4738,120.5013,11065.0
2016-09-28 12:50:00,131.03,131.06,130.96,131.0,12650.0,120.5013,120.5289,120.437,120.4738,12650.0
2016-09-28 12:55:00,131.0,131.03,130.89,130.9,6380.0,120.4738,120.5013,120.3726,120.3818,6380.0
2016-09-28 13:00:00,130.88,130.96,130.85,130.95,12239.0,120.3634,120.437,120.3358,120.4278,12239.0
2016-09-28 13:05:00,130.99,131.01,130.94,130.94,6494.0,120.4646,120.483,120.4186,120.4186,6494.0
2016-09-28 13:10:00,130.95,131.01,130.9,130.92,8711.0,120.4278,120.483,120.3818,120.4002,8711.0
2016-09-28 13:15:00,130.91,131.04,130.87,130.95,26313.0,120.391,120.5105,120.3542,120.4278,26313.0
2016-09-28 13:20:00,130.98,131.15,130.98,131.14,11000.0,120.4554,120.6117,120.4554,120.6025,11000.0
2016-09-28 13:25:00,131.15,131.19,131.12,131.18,7681.0,120.6117,120.6485,120.5841,120.6393,7681.0
2016-09-28 13:30:00,131.2,131.37,131.2,131.34,11412.0,120.6577,120.814,120.6577,120.7864,11412.0
2016-09-28 13:35:00,131.36,131.42,131.33,131.39,8450.0,120.8048,120.86,120.7772,120.8324,8450.0
2016-09-28 13:40:00,131.4,131.43,131.36,131.41,8687.0,120.8416,120.8692,120.8048,120.8508,8687.0
2016-09-28 13:45:00,131.43,131.49,131.38,131.38,11182.0,120.8692,120.9244,120.8232,120.8232,11182.0
2016-09-28 13:50:00,131.4,131.43,131.34,131.34,9121.0,120.8416,120.8692,120.7864,120.7864,9121.0
2016-09-28 13:55:00,131.37,131.39,131.33,131.38,11003.0,120.814,120.8324,120.7772,120.8232,11003.0
2016-09-28 14:00:00,131.37,131.45,131.37,131.42,17366.0,120.814,120.8876,120.814,120.86,17366.0
2016-09-28 14:05:00,131.4,131.54,131.39,131.51,11216.0,120.8416,120.9704,120.8324,120.9428,11216.0
2016-09-28 14:10:00,131.49,131.75,131.47,131.74,18024.0,120.9244,121.1635,120.906,121.1543,18024.0
2016-09-28 14:15:00,131.71,131.81,131.7,131.79,14585.0,121.1267,121.2187,121.1175,121.2003,14585.0
2016-09-28 14:20:00,131.79,131.83,131.68,131.83,13282.0,121.2003,121.2371,121.0991,121.2371,13282.0
2016-09-28 14:25:00,131.78,132.1,131.76,131.99,36260.0,121.1911,121.4854,121.1727,121.3842,36260.0
2016-09-28 14:30:00,132.0,132.07,131.92,131.94,12302.0,121.3934,121.4578,121.3198,121.3382,12302.0
2016-09-28 14:35:00,131.96,132.02,131.85,131.96,19874.0,121.3566,121.4118,121.2555,121.3566,19874.0
2016-09-28 14:40:00,132.0,132.05,131.97,132.04,15696.0,121.3934,121.4394,121.3658,121.4302,15696.0
2016-09-28 14:45:00,132.03,132.1,131.99,132.07,11083.0,121.421,121.4854,121.3842,121.4578,11083.0
2016-09-28 14:50:00,132.08,132.16,132.07,132.12,11800.0,121.467,121.5405,121.4578,121.5038,11800.0
2016-09-28 14:55:00,132.13,132.13,131.99,132.06,10994.0,121.513,121.513,121.3842,121.4486,10994.0
2016-09-28 15:00:00,132.07,132.08,132.03,132.04,6727.0,121.4578,121.467,121.421,121.4302,6727.0
2016-09-28 15:05:00,132.05,132.07,131.99,132.03,22057.0,121.4394,121.4578,121.3842,121.421,22057.0
2016-09-28 15:10:00,132.02,132.03,131.97,132.03,20430.0,121.4118,121.421,121.3658,121.421,20430.0
2016-09-28 15:15:00,132.0,132.08,132.0,132.06,29497.0,121.3934,121.467,121.3934,121.4486,29497.0
2016-09-28 15:20:00,132.06,132.2,132.06,132.17,26562.0,121.4486,121.5773,121.4486,121.5497,26562.0
2016-09-28 15:25:00,132.16,132.2,132.02,132.08,23014.0,121.5405,121.5773,121.4118,121.467,23014.0
2016-09-28 15:30:00,132.08,132.14,132.06,132.12,25867.0,121.467,121.5222,121.4486,121.5038,25867.0
2016-09-28 15:35:00,132.12,132.24,132.11,132.24,24408.0,121.5038,121.6141,121.4946,121.6141,24408.0
2016-09-28 15:40:00,132.23,132.33,132.15,132.32,37469.0,121.6049,121.6969,121.5313,121.6877,37469.0
2016-09-28 15:45:00,132.33,132.36,132.25,132.29,37703.0,121.6969,121.7245,121.6233,121.6601,37703.0
2016-09-28 15:50:00,132.31,132.32,132.25,132.28,58927.0,121.6785,121.6877,121.6233,121.6509,58927.0
2016-09-28 15:55:00,132.28,132.34,132.16,132.19,174085.0,121.6509,121.7061,121.5405,121.5681,174085.0
2016-09-29 09:30:00,131.8,131.93,131.39,131.39,74417.0,121.2095,121.329,120.8324,120.8324,74417.0
2016-09-29 09:35:00,131.53,131.99,131.38,131.62,27773.0,120.9612,121.3842,120.8232,121.0439,27773.0
2016-09-29 09:40:00,131.61,131.81,131.54,131.69,20415.0,121.0347,121.2187,120.9704,121.1083,20415.0
2016-09-29 09:45:00,131.7,132.04,131.62,131.94,18184.0,121.1175,121.4302,121.0439,121.3382,18184.0
2016-09-29 09:50:00,131.97,132.25,131.88,132.23,26586.0,121.3658,121.6233,121.283,121.6049,26586.0
2016-09-29 09:55:00,132.25,132.43,132.22,132.38,38796.0,121.6233,121.7888,121.5957,121.7429,38796.0
2016-09-29 10:00:00,132.34,132.65,132.33,132.59,27612.0,121.7061,121.9912,121.6969,121.936,27612.0
2016-09-29 10:05:00,132.57,132.59,132.3,132.4,47590.0,121.9176,121.936,121.6693,121.7613,47590.0
2016-09-29 10:10:00,132.43,132.58,132.21,132.44,40045.0,121.7888,121.9268,121.5865,121.798,40045.0
2016-09-29 10:15:00,132.44,132.75,132.29,132.69,31826.0,121.798,122.0831,121.6601,122.028,31826.0
2016-09-29 10:20:00,132.68,132.78,132.6,132.64,20991.0,122.0188,122.1107,121.9452,121.982,20991.0
2016-09-29 10:25:00,132.65,132.7,132.51,132.51,14293.0,121.9912,122.0372,121.8624,121.8624,14293.0
2016-09-29 10:30:00,132.5,132.5,132.24,132.24,15461.0,121.8532,121.8532,121.6141,121.6141,15461.0
2016-09-29 10:35:00,132.2,132.26,132.09,132.12,13263.0,121.5773,121.6325,121.4762,121.5038,13263.0
2016-09-29 10:40:00,132.14,132.22,132.0,132.02,7994.0,121.5222,121.5957,121.3934,121.4118,7994.0
2016-09-29 10:45:00,132.01,132.13,131.98,132.13,13208.0,121.4026,121.513,121.375,121.513,13208.0
2016-09-29 10:50:00,132.15,132.18,131.99,132.05,15548.0,121.5313,121.5589,121.3842,121.4394,15548.0
2016-09-29 10:55:00,132.06,132.21,132.01,132.01,17568.0,121.4486,121.5865,121.4026,121.4026,17568.0
2016-09-29 11:00:00,132.02,132.06,131.94,132.03,11174.0,121.4118,121.4486,121.3382,121.421,11174.0
2016-09-29 11:05:00,132.02,132.05,131.95,131.96,10888.0,121.4118,121.4394,121.3474,121.3566,10888.0
2016-09-29 11:10:00,131.98,131.98,131.75,131.78,16674.0,121.375,121.375,121.1635,121.1911,16674.0
2016-09-29 11:15:00,131.82,132.01,131.78,132.0,31083.0,121.2279,121.4026,121.1911,121.3934,31083.0
2016-09-29 11:20:00,131.99,132.16,131.97,132.09,11749.0,121.3842,121.5405,121.3658,121.4762,11749.0
2016-09-29 11:25:00,132.08,132.24,132.08,132.18,10482.0,121.467,121.6141,121.467,121.5589,10482.0
2016-09-29 11:30:00,132.17,132.22,132.13,132.13,6777.0,121.5497,121.5957,121.513,121.513,6777.0
2016-09-29 11:35:00,132.11,132.18,132.11,132.11,9639.0,121.4946,121.5589,121.4946,121.4946,9639.0
2016-09-29 11:40:00,132.13,132.16,132.12,132.12,5042.0,121.513,121.5405,121.5038,121.5038,5042.0
2016-09-29 11:45:00,132.12,132.14,132.08,132.11,17502.0,121.5038,121.5222,121.467,121.4946,17502.0
2016-09-29 11:50:00,132.1,132.23,132.1,132.22,10286.0,121.4854,121.6049,121.4854,121.5957,10286.0
2016-09-29 11:55:00,132.2,132.23,132.11,132.14,5994.0,121.5773,121.6049,121.4946,121.5222,5994.0
2016-09-29 12:00:00,132.12,132.16,132.09,132.12,7578.0,121.5038,121.5405,121.4762,121.5038,7578.0
2016-09-29 12:05:00,132.1,132.38,132.09,132.32,19414.0,121.4854,121.7429,121.4762,121.6877,19414.0
2016-09-29 12:10:00,132.33,132.36,132.31,132.31,4000.0,121.6969,121.7245,121.6785,121.6785,4000.0
2016-09-29 12:15:00,132.27,132.29,132.22,132.25,5424.0,121.6417,121.6601,121.5957,121.6233,5424.0
2016-09-29 12:20:00,132.24,132.34,132.22,132.34,14670.0,121.6141,121.7061,121.5957,121.7061,14670.0
2016-09-29 12:25:00,132.32,132.36,132.2,132.21,4430.0,121.6877,121.7245,121.5773,121.5865,4430.0
2016-09-29 12:30:00,132.22,132.26,132.07,132.08,6292.0,121.5957,121.6325,121.4578,121.467,6292.0
2016-09-29 12:35:00,132.09,132.13,132.06,132.1,20021.0,121.4762,121.513,121.4486,121.4854,20021.0
2016-09-29 12:40:00,132.09,132.1,131.78,131.81,25732.0,121.4762,121.4854,121.1911,121.2187,25732.0
2016-09-29 12:45:00,131.82,131.82,131.46,131.48,24219.0,121.2279,121.2279,120.8968,120.9152,24219.0
2016-09-29 12:50:00,131.49,131.5,131.05,131.38,56083.0,120.9244,120.9336,120.5197,120.8232,56083.0
2016-09-29 12:55:00,131.29,131.4,131.23,131.31,36845.0,120.7405,120.8416,120.6853,120.7588,36845.0
2016-09-29 13:00:00,131.3,131.33,130.9,131.09,46251.0,120.7496,120.7772,120.3818,120.5565,46251.0
2016-09-29 13:05:00,131.09,131.17,130.97,131.09,24180.0,120.5565,120.6301,120.4462,120.5565,24180.0
2016-09-29 13:10:00,131.07,131.39,131.01,131.03,26271.0,120.5381,120.8324,120.483,120.5013,26271.0
2016-09-29 13:15:00,131.03,131.24,131.01,131.08,16868.0,120.5013,120.6945,120.483,120.5473,16868.0
2016-09-29 13:20:00,131.08,131.4,131.04,131.37,16104.0,120.5473,120.8416,120.5105,120.814,16104.0
2016-09-29 13:25:00,131.33,131.36,131.18,131.25,7731.0,120.7772,120.8048,120.6393,120.7037,7731.0
2016-09-29 13:30:00,131.22,131.36,131.15,131.34,12630.0,120.6761,120.8048,120.6117,120.7864,12630.0
2016-09-29 13:35:00,131.31,131.37,131.24,131.24,27167.0,120.7588,120.814,120.6945,120.6945,27167.0
2016-09-29 13:40:00,131.25,131.25,131.03,131.13,30991.0,120.7037,120.7037,120.5013,120.5933,30991.0
2016-09-29 13:45:00,131.16,131.18,130.95,131.16,26874.0,120.6209,120.6393,120.4278,120.6209,26874.0
2016-09-29 13:50:00,131.14,131.19,130.91,130.97,14164.0,120.6025,120.6485,120.391,120.4462,14164.0
2016-09-29 13:55:00,130.95,130.95,130.68,130.79,41509.0,120.4278,120.4278,120.1795,120.2806,41509.0
2016-09-29 14:00:00,130.81,130.83,130.7,130.78,25526.0,120.299,120.3174,120.1979,120.2714,25526.0
2016-09-29 14:05:00,130.78,130.98,130.75,130.91,19071.0,120.2714,120.4554,120.2438,120.391,19071.0
2016-09-29 14:10:00,130.89,131.03,130.87,131.02,16813.0,120.3726,120.5013,120.3542,120.4921,16813.0
2016-09-29 14:15:00,131.03,131.22,131.02,131.08,13167.0,120.5013,120.6761,120.4921,120.5473,13167.0
2016-09-29 14:20:00,131.12,131.35,131.11,131.35,21832.0,120.5841,120.7956,120.5749,120.7956,21832.0
2016-09-29 14:25:00,131.32,131.51,131.19,131.49,20218.0,120.768,120.9428,120.6485,120.9244,20218.0
2016-09-29 14:30:00,131.49,131.5,131.35,131.47,15101.0,120.9244,120.9336,120.7956,120.906,15101.0
2016-09-29 14:35:00,131.5,131.71,131.45,131.7,17992.0,120.9336,121.1267,120.8876,121.1175,17992.0
2016-09-29 14:40:00,131.69,131.7,131.47,131.5,23069.0,121.1083,121.1175,120.906,120.9336,23069.0
2016-09-29 14:45:00,131.51,131.7,131.49,131.68,10596.0,120.9428,121.1175,120.9244,121.0991,10596.0
2016-09-29 14:50:00,131.69,131.69,131.47,131.5,17656.0,121.1083,121.1083,120.906,120.9336,17656.0
2016-09-29 14:55:00,131.52,131.58,131.36,131.42,23803.0,120.952,121.0071,120.8048,120.86,23803.0
2016-09-29 15:00:00,131.4,131.51,131.34,131.43,28776.0,120.8416,120.9428,120.7864,120.8692,28776.0
2016-09-29 15:05:00,131.42,131.5,131.37,131.47,10398.0,120.86,120.9336,120.814,120.906,10398.0
2016-09-29 15:10:00,131.44,131.59,131.37,131.51,16456.0,120.8784,121.0163,120.814,120.9428,16456.0
2016-09-29 15:15:00,131.54,131.56,131.4,131.45,11302.0,120.9704,120.9888,120.8416,120.8876,11302.0
2016-09-29 15:20:00,131.43,131.54,131.37,131.43,12799.0,120.8692,120.9704,120.814,120.8692,12799.0
2016-09-29 15:25:00,131.43,131.55,131.22,131.55,15015.0,120.8692,120.9796,120.6761,120.9796,15015.0
2016-09-29 15:30:00,131.58,131.63,131.43,131.56,17526.0,121.0071,121.0531,120.8692,120.9888,17526.0
2016-09-29 15:35:00,131.54,131.62,131.5,131.59,17015.0,120.9704,121.0439,120.9336,121.0163,17015.0
2016-09-29 15:40:00,131.61,131.64,131.37,131.5,23483.0,121.0347,121.0623,120.814,120.9336,23483.0
2016-09-29 15:45:00,131.51,131.52,131.36,131.38,28601.0,120.9428,120.952,120.8048,120.8232,28601.0
2016-09-29 15:50:00,131.36,131.42,131.24,131.32,31269.0,120.8048,120.86,120.6945,120.768,31269.0
2016-09-29 15:55:00,131.34,131.36,130.99,131.03,100682.0,120.7864,120.8048,120.4646,120.5013,100682.0
2016-09-30 09:30:00,132.09,132.63,131.99,132.22,146844.0,121.4762,121.9728,121.3842,121.5957,146844.0
2016-09-30 09:35:00,132.22,132.32,131.67,131.67,41824.0,121.5957,121.6877,121.0899,121.0899,41824.0
2016-09-30 09:40:00,131.69,131.71,131.4,131.5,42717.0,121.1083,121.1267,120.8416,120.9336,42717.0
2016-09-30 09:45:00,131.5,131.61,131.27,131.61,34375.0,120.9336,121.0347,120.7221,121.0347,34375.0
2016-09-30 09:50:00,131.62,131.67,131.49,131.5,34452.0,121.0439,121.0899,120.9244,120.9336,34452.0
2016-09-30 09:55:00,131.5,131.64,131.46,131.56,39191.0,120.9336,121.0623,120.8968,120.9888,39191.0
2016-09-30 10:00:00,131.59,131.73,131.53,131.6,28256.0,121.0163,121.1451,120.9612,121.0255,28256.0
2016-09-30 10:05:00,131.62,131.66,131.47,131.62,33057.0,121.0439,121.0807,120.906,121.0439,33057.0
2016-09-30 10:10:00,131.64,131.84,131.57,131.83,28660.0,121.0623,121.2463,120.998,121.2371,28660.0
2016-09-30 10:15:00,131.79,131.82,131.44,131.54,26666.0,121.2003,121.2279,120.8784,120.9704,26666.0
2016-09-30 10:20:00,131.5,131.53,131.29,131.46,22360.0,120.9336,120.9612,120.7405,120.8968,22360.0
2016-09-30 10:25:00,131.43,131.66,131.38,131.66,20989.0,120.8692,121.0807,120.8232,121.0807,20989.0
2016-09-30 10:30:00,131.68,131.83,131.68,131.83,18014.0,121.0991,121.2371,121.0991,121.2371,18014.0
2016-09-30 10:35:00,131.86,131.88,131.62,131.66,13529.0,121.2647,121.283,121.0439,121.0807,13529.0
2016-09-30 10:40:00,131.66,131.7,131.58,131.62,13972.0,121.0807,121.1175,121.0071,121.0439,13972.0
2016-09-30 10:45:00,131.65,131.67,131.5,131.58,17509.0,121.0715,121.0899,120.9336,121.0071,17509.0
2016-09-30 10:50:00,131.6,131.71,131.59,131.71,14248.0,121.0255,121.1267,121.0163,121.1267,14248.0
2016-09-30 10:55:00,131.7,131.8,131.62,131.8,10319.0,121.1175,121.2095,121.0439,121.2095,10319.0
2016-09-30 11:00:00,131.78,132.26,131.77,132.15,29893.0,121.1911,121.6325,121.1819,121.5313,29893.0
2016-09-30 11:05:00,132.18,132.27,132.08,132.11,21556.0,121.5589,121.6417,121.467,121.4946,21556.0
2016-09-30 11:10:00,132.13,132.49,132.13,132.47,37881.0,121.513,121.844,121.513,121.8256,37881.0
2016-09-30 11:15:00,132.47,132.5,132.1,132.16,56037.0,121.8256,121.8532,121.4854,121.5405,56037.0
2016-09-30 11:20:00,132.2,132.32,132.15,132.31,69225.0,121.5773,121.6877,121.5313,121.6785,69225.0
2016-09-30 11:25:00,132.32,132.35,132.27,132.33,11428.0,121.6877,121.7153,121.6417,121.6969,11428.0
2016-09-30 11:30:00,132.34,132.38,132.23,132.27,14923.0,121.7061,121.7429,121.6049,121.6417,14923.0
2016-09-30 11:35:00,132.24,132.32,132.12,132.12,18819.0,121.6141,121.6877,121.5038,121.5038,18819.0
2016-09-30 11:40:00,132.1,132.11,131.99,132.09,13444.0,121.4854,121.4946,121.3842,121.4762,13444.0
2016-09-30 11:45:00,132.09,132.12,132.04,132.1,13809.0,121.4762,121.5038,121.4302,121.4854,13809.0
2016-09-30 11:50:00,132.12,132.14,132.05,132.14,10392.0,121.5038,121.5222,121.4394,121.5222,10392.0
2016-09-30 11:55:00,132.11,132.17,132.08,132.16,12304.0,121.4946,121.5497,121.467,121.5405,12304.0
2016-09-30 12:00:00,132.16,132.19,132.12,132.18,15374.0,121.5405,121.5681,121.5038,121.5589,15374.0
2016-09-30 12:05:00,132.2,132.23,132.07,132.11,11328.0,121.5773,121.6049,121.4578,121.4946,11328.0
2016-09-30 12:10:00,132.15,132.17,132.09,132.14,9188.0,121.5313,121.5497,121.4762,121.5222,9188.0
2016-09-30 12:15:00,132.13,132.16,132.06,132.11,8439.0,121.513,121.5405,121.4486,121.4946,8439.0
2016-09-30 12:20:00,132.11,132.13,132.05,132.1,15819.0,121.4946,121.513,121.4394,121.4854,15819.0
2016-09-30 12:25:00,132.11,132.24,132.08,132.2,20745.0,121.4946,121.6141,121.467,121.5773,20745.0
2016-09-30 12:30:00,132.2,132.25,132.2,132.23,9563.0,121.5773,121.6233,121.5773,121.6049,9563.0
2016-09-30 12:35:00,132.22,132.28,132.2,132.28,16908.0,121.5957,121.6509,121.5773,121.6509,16908.0
2016-09-30 12:40:00,132.29,132.35,132.21,132.34,19171.0,121.6601,121.7153,121.5865,121.7061,19171.0
2016-09-30 12:45:00,132.33,132.33,132.22,132.24,6928.0,121.6969,121.6969,121.5957,121.6141,6928.0
2016-09-30 12:50:00,132.25,132.26,132.17,132.19,12326.0,121.6233,121.6325,121.5497,121.5681,12326.0
2016-09-30 12:55:00,132.2,132.25,132.09,132.1,12142.0,121.5773,121.6233,121.4762,121.4854,12142.0
2016-09-30 13:00:00,132.11,132.17,132.08,132.15,17983.0,121.4946,121.5497,121.467,121.5313,17983.0
2016-09-30 13:05:00,132.14,132.17,132.04,132.08,15420.0,121.5222,121.5497,121.4302,121.467,15420.0
2016-09-30 13:10:00,132.07,132.24,132.07,132.24,19121.0,121.4578,121.6141,121.4578,121.6141,19121.0
2016-09-30 13:15:00,132.25,132.26,132.13,132.16,32916.0,121.6233,121.6325,121.513,121.5405,32916.0
2016-09-30 13:20:00,132.16,132.19,132.12,132.13,11446.0,121.5405,121.5681,121.5038,121.513,11446.0
2016-09-30 13:25:00,132.13,132.16,132.02,132.09,14989.0,121.513,121.5405,121.4118,121.4762,14989.0
2016-09-30 13:30:00,132.13,132.13,132.04,132.08,16607.0,121.513,121.513,121.4302,121.467,16607.0
2016-09-30 13:35:00,132.08,132.13,132.04,132.11,9702.0,121.467,121.513,121.4302,121.4946,9702.0
2016-09-30 13:40:00,132.12,132.17,132.09,132.15,13063.0,121.5038,121.5497,121.4762,121.5313,13063.0
2016-09-30 13:45:00,132.15,132.15,132.09,132.11,26988.0,121.5313,121.5313,121.4762,121.4946,26988.0
2016-09-30 13:50:00,132.11,132.12,132.04,132.04,9780.0,121.4946,121.5038,121.4302,121.4302,9780.0
2016-09-30 13:55:00,132.04,132.09,131.96,132.06,15080.0,121.4302,121.4762,121.3566,121.4486,15080.0
2016-09-30 14:00:00,132.05,132.07,132.03,132.03,11839.0,121.4394,121.4578,121.421,121.421,11839.0
2016-09-30 14:05:00,132.02,132.02,131.94,131.99,18888.0,121.4118,121.4118,121.3382,121.3842,18888.0
2016-09-30 14:10:00,131.98,132.1,131.97,132.0,23916.0,121.375,121.4854,121.3658,121.3934,23916.0
2016-09-30 14:15:00,132.0,132.09,131.93,131.93,13547.0,121.3934,121.4762,121.329,121.329,13547.0
2016-09-30 14:20:00,131.95,131.98,131.91,131.94,15203.0,121.3474,121.375,121.3106,121.3382,15203.0
2016-09-30 14:25:00,131.95,131.98,131.92,131.93,12938.0,121.3474,121.375,121.3198,121.329,12938.0
2016-09-30 14:30:00,131.94,131.96,131.92,131.95,14006.0,121.3382,121.3566,121.3198,121.3474,14006.0
2016-09-30 14:35:00,131.94,132.0,131.89,131.97,12550.0,121.3382,121.3934,121.2922,121.3658,12550.0
2016-09-30 14:40:00,131.98,131.98,131.87,131.88,11139.0,121.375,121.375,121.2738,121.283,11139.0
2016-09-30 14:45:00,131.88,131.93,131.82,131.85,16542.0,121.283,121.329,121.2279,121.2555,16542.0
2016-09-30 14:50:00,131.84,131.89,131.8,131.83,12660.0,121.2463,121.2922,121.2095,121.2371,12660.0
2016-09-30 14:55:00,131.84,131.85,131.8,131.82,10172.0,121.2463,121.2555,121.2095,121.2279,10172.0
2016-09-30 15:00:00,131.82,131.91,131.82,131.9,11197.0,121.2279,121.3106,121.2279,121.3014,11197.0
2016-09-30 15:05:00,131.89,132.0,131.87,131.97,25601.0,121.2922,121.3934,121.2738,121.3658,25601.0
2016-09-30 15:10:00,131.98,132.11,131.94,132.11,16395.0,121.375,121.4946,121.3382,121.4946,16395.0
2016-09-30 15:15:00,132.09,132.1,132.02,132.05,22834.0,121.4762,121.4854,121.4118,121.4394,22834.0
2016-09-30 15:20:00,132.05,132.06,131.92,131.96,20367.0,121.4394,121.4486,121.3198,121.3566,20367.0
2016-09-30 15:25:00,131.97,131.98,131.86,131.86,12234.0,121.3658,121.375,121.2647,121.2647,12234.0
2016-09-30 15:30:00,131.87,132.07,131.87,132.01,40627.0,121.2738,121.4578,121.2738,121.4026,40627.0
2016-09-30 15:35:00,132.0,132.09,132.0,132.04,30645.0,121.3934,121.4762,121.3934,121.4302,30645.0
2016-09-30 15:40:00,132.02,132.25,132.0,132.23,44453.0,121.4118,121.6233,121.3934,121.6049,44453.0
2016-09-30 15:45:00,132.24,132.28,132.0,132.06,66620.0,121.6141,121.6509,121.3934,121.4486,66620.0
2016-09-30 15:50:00,132.06,132.09,131.99,132.01,64317.0,121.4486,121.4762,121.3842,121.4026,64317.0
2016-09-30 15:55:00,132.02,132.02,131.73,131.73,184976.0,121.4118,121.4118,121.1451,121.1451,184976.0
2016-10-03 09:30:00,131.28,131.47,130.83,131.06,113397.0,120.7313,120.906,120.3174,120.5289,113397.0
2016-10-03 09:35:00,131.18,131.18,130.74,130.99,23608.0,120.6393,120.6393,120.2346,120.4646,23608.0
2016-10-03 09:40:00,130.99,131.16,130.85,131.12,21406.0,120.4646,120.6209,120.3358,120.5841,21406.0
2016-10-03 09:45:00,131.08,131.1,130.86,131.04,35428.0,120.5473,120.5657,120.345,120.5105,35428.0
2016-10-03 09:50:00,131.01,131.21,131.01,131.06,25235.0,120.483,120.6669,120.483,120.5289,25235.0
2016-10-03 09:55:00,131.11,131.19,131.01,131.14,25710.0,120.5749,120.6485,120.483,120.6025,25710.0
2016-10-03 10:00:00,131.17,131.74,131.17,131.51,27469.0,120.6301,121.1543,120.6301,120.9428,27469.0
2016-10-03 10:05:00,131.55,131.59,131.24,131.44,29231.0,120.9796,121.0163,120.6945,120.8784,29231.0
2016-10-03 10:10:00,131.38,131.42,131.25,131.42,24264.0,120.8232,120.86,120.7037,120.86,24264.0
2016-10-03 10:15:00,131.4,131.49,131.24,131.39,32005.0,120.8416,120.9244,120.6945,120.8324,32005.0
2016-10-03 10:20:00,131.38,131.43,131.26,131.41,20497.0,120.8232,120.8692,120.7129,120.8508,20497.0
2016-10-03 10:25:00,131.41,131.62,131.37,131.5,31107.0,120.8508,121.0439,120.814,120.9336,31107.0
2016-10-03 10:30:00,131.47,131.69,131.46,131.62,15414.0,120.906,121.1083,120.8968,121.0439,15414.0
2016-10-03 10:35:00,131.62,131.63,131.44,131.47,31685.0,121.0439,121.0531,120.8784,120.906,31685.0
2016-10-03 10:40:00,131.48,131.54,131.41,131.5,34480.0,120.9152,120.9704,120.8508,120.9336,34480.0
2016-10-03 10:45:00,131.49,131.58,131.43,131.54,15546.0,120.9244,121.0071,120.8692,120.9704,15546.0
2016-10-03 10:50:00,131.55,131.67,131.45,131.47,28566.0,120.9796,121.0899,120.8876,120.906,28566.0
2016-10-03 10:55:00,131.5,131.58,131.47,131.53,20011.0,120.9336,121.0071,120.906,120.9612,20011.0
2016-10-03 11:00:00,131.52,131.52,131.41,131.47,19555.0,120.952,120.952,120.8508,120.906,19555.0
2016-10-03 11:05:00,131.48,131.65,131.47,131.65,26130.0,120.9152,121.0715,120.906,121.0715,26130.0
2016-10-03 11:10:00,131.64,131.76,131.56,131.72,20102.0,121.0623,121.1727,120.9888,121.1359,20102.0
2016-10-03 11:15:00,131.72,131.73,131.52,131.62,19025.0,121.1359,121.1451,120.952,121.0439,19025.0
2016-10-03 11:20:00,131.6,131.8,131.6,131.74,15734.0,121.0255,121.2095,121.0255,121.1543,15734.0
2016-10-03 11:25:00,131.74,131.85,131.72,131.82,15571.0,121.1543,121.2555,121.1359,121.2279,15571.0
2016-10-03 11:30:00,131.81,131.99,131.8,131.98,24601.0,121.2187,121.3842,121.2095,121.375,24601.0
2016-10-03 11:35:00,131.99,132.0,131.71,131.79,28520.0,121.3842,121.3934,121.1267,121.2003,28520.0
2016-10-03 11:40:00,131.77,131.93,131.74,131.92,18330.0,121.1819,121.329,121.1543,121.3198,18330.0
2016-10-03 11:45:00,131.94,131.94,131.73,131.74,12348.0,121.3382,121.3382,121.1451,121.1543,12348.0
2016-10-03 11:50:00,131.72,131.78,131.59,131.73,16374.0,121.1359,121.1911,121.0163,121.1451,16374.0
2016-10-03 11:55:00,131.7,131.9,131.65,131.84,15890.0,121.1175,121.3014,121.0715,121.2463,15890.0
2016-10-03 12:00:00,131.83,132.04,131.81,132.02,31949.0,121.2371,121.4302,121.2187,121.4118,31949.0
2016-10-03 12:05:00,132.04,132.18,132.02,132.05,17458.0,121.4302,121.5589,121.4118,121.4394,17458.0
2016-10-03 12:10:00,132.05,132.09,131.97,132.01,22294.0,121.4394,121.4762,121.3658,121.4026,22294.0
2016-10-03 12:15:00,131.99,132.07,131.89,132.06,23679.0,121.3842,121.4578,121.2922,121.4486,23679.0
2016-10-03 12:20:00,132.07,132.07,131.88,132.0,26585.0,121.4578,121.4578,121.283,121.3934,26585.0
2016-10-03 12:25:00,131.99,132.05,131.92,132.02,18417.0,121.3842,121.4394,121.3198,121.4118,18417.0
2016-10-03 12:30:00,132.01,132.06,131.94,132.02,14610.0,121.4026,121.4486,121.3382,121.4118,14610.0
2016-10-03 12:35:00,132.02,132.1,131.98,132.02,12424.0,121.4118,121.4854,121.375,121.4118,12424.0
2016-10-03 12:40:00,132.03,132.08,132.0,132.05,9194.0,121.421,121.467,121.3934,121.4394,9194.0
2016-10-03 12:45:00,132.04,132.07,131.98,132.06,19582.0,121.4302,121.4578,121.375,121.4486,19582.0
2016-10-03 12:50:00,132.08,132.08,132.0,132.01,7665.0,121.467,121.467,121.3934,121.4026,7665.0
2016-10-03 12:55:00,132.01,132.24,132.01,132.24,17574.0,121.4026,121.6141,121.4026,121.6141,17574.0
2016-10-03 13:00:00,132.24,132.25,132.17,132.23,22059.0,121.6141,121.6233,121.5497,121.6049,22059.0
2016-10-03 13:05:00,132.22,132.24,132.14,132.16,17861.0,121.5957,121.6141,121.5222,121.5405,17861.0
2016-10-03 13:10:00,132.15,132.18,132.03,132.16,33646.0,121.5313,121.5589,121.421,121.5405,33646.0
2016-10-03 13:15:00,132.15,132.15,131.97,132.0,17800.0,121.5313,121.5313,121.3658,121.3934,17800.0
2016-10-03 13:20:00,132.01,132.15,132.01,132.09,15222.0,121.4026,121.5313,121.4026,121.4762,15222.0
2016-10-03 13:25:00,132.07,132.1,131.99,132.01,13022.0,121.4578,121.4854,121.3842,121.4026,13022.0
2016-10-03 13:30:00,132.02,132.22,132.0,132.22,20414.0,121.4118,121.5957,121.3934,121.5957,20414.0
2016-10-03 13:35:00,132.21,132.22,132.06,132.07,13807.0,121.5865,121.5957,121.4486,121.4578,13807.0
2016-10-03 13:40:00,132.08,132.13,132.05,132.05,8455.0,121.467,121.513,121.4394,121.4394,8455.0
2016-10-03 13:45:00,132.05,132.16,132.03,132.13,10928.0,121.4394,121.5405,121.421,121.513,10928.0
2016-10-03 13:50:00,132.13,132.16,132.0,132.05,20484.0,121.513,121.5405,121.3934,121.4394,20484.0
2016-10-03 13:55:00,132.06,132.21,132.05,132.21,13232.0,121.4486,121.5865,121.4394,121.5865,13232.0
2016-10-03 14:00:00,132.19,132.39,132.18,132.38,15083.0,121.5681,121.7521,121.5589,121.7429,15083.0
2016-10-03 14:05:00,132.38,132.39,132.2,132.21,14207.0,121.7429,121.7521,121.5773,121.5865,14207.0
2016-10-03 14:10:00,132.23,132.23,132.11,132.15,16549.0,121.6049,121.6049,121.4946,121.5313,16549.0
2016-10-03 14:15:00,132.18,132.2,132.15,132.16,11035.0,121.5589,121.5773,121.5313,121.5405,11035.0
2016-10-03 14:20:00,132.15,132.21,132.09,132.17,20882.0,121.5313,121.5865,121.4762,121.5497,20882.0
2016-10-03 14:25:00,132.17,132.23,132.04,132.1,13817.0,121.5497,121.6049,121.4302,121.4854,13817.0
2016-10-03 14:30:00,132.1,132.16,132.06,132.13,12622.0,121.4854,121.5405,121.4486,121.513,12622.0
2016-10-03 14:35:00,132.12,132.15,132.0,132.03,15897.0,121.5038,121.5313,121.3934,121.421,15897.0
2016-10-03 14:40:00,132.03,132.09,132.03,132.09,15835.0,121.421,121.4762,121.421,121.4762,15835.0
2016-10-03 14:45:00,132.08,132.08,131.97,132.01,20183.0,121.467,121.467,121.3658,121.4026,20183.0
2016-10-03 14:50:00,132.0,132.04,131.94,131.99,9889.0,121.3934,121.4302,121.3382,121.3842,9889.0
2016-10-03 14:55:00,132.0,132.15,131.92,132.13,16320.0,121.3934,121.5313,121.3198,121.513,16320.0
2016-10-03 15:00:00,132.13,132.13,132.04,132.06,20615.0,121.513,121.513,121.4302,121.4486,20615.0
2016-10-03 15:05:00,132.04,132.04,131.96,132.03,23769.0,121.4302,121.4302,121.3566,121.421,23769.0
2016-10-03 15:10:00,132.04,132.1,132.04,132.1,20464.0,121.4302,121.4854,121.4302,121.4854,20464.0
2016-10-03 15:15:00,132.1,132.13,131.99,132.13,42261.0,121.4854,121.513,121.3842,121.513,42261.0
2016-10-03 15:20:00,132.12,132.24,132.11,132.22,43096.0,121.5038,121.6141,121.4946,121.5957,43096.0
2016-10-03 15:25:00,132.22,132.28,132.21,132.25,54261.0,121.5957,121.6509,121.5865,121.6233,54261.0
2016-10-03 15:30:00,132.24,132.26,132.23,132.25,61735.0,121.6141,121.6325,121.6049,121.6233,61735.0
2016-10-03 15:35:00,132.25,132.4,132.24,132.37,42539.0,121.6233,121.7613,121.6141,121.7337,42539.0
2016-10-03 15:40:00,132.39,132.72,132.37,132.64,92223.0,121.7521,122.0555,121.7337,121.982,92223.0
2016-10-03 15:45:00,132.64,132.66,132.54,132.54,50127.0,121.982,122.0004,121.89,121.89,50127.0
2016-10-03 15:50:00,132.54,132.55,132.4,132.41,40408.0,121.89,121.8992,121.7613,121.7705,40408.0
2016-10-03 15:55:00,132.41,132.45,132.34,132.38,73366.0,121.7705,121.8072,121.7061,121.7429,73366.0
2016-10-04 09:30:00,132.77,132.77,132.21,132.31,78446.0,122.1015,122.1015,121.5865,121.6785,78446.0
2016-10-04 09:35:00,132.28,132.58,132.28,132.44,22161.0,121.6509,121.9268,121.6509,121.798,22161.0
2016-10-04 09:40:00,132.45,132.83,132.45,132.79,33657.0,121.8072,122.1567,121.8072,122.1199,33657.0
2016-10-04 09:45:00,132.82,133.1,132.79,132.98,66540.0,122.1475,122.405,122.1199,122.2947,66540.0
2016-10-04 09:50:00,133.0,133.14,132.87,132.95,35193.0,122.313,122.4418,122.1935,122.2671,35193.0
2016-10-04 09:55:00,132.92,133.02,132.82,133.02,32295.0,122.2395,122.3314,122.1475,122.3314,32295.0
2016-10-04 10:00:00,133.0,133.04,132.88,132.93,32132.0,122.313,122.3498,122.2027,122.2487,32132.0
2016-10-04 10:05:00,132.95,132.95,132.82,132.83,12396.0,122.2671,122.2671,122.1475,122.1567,12396.0
2016-10-04 10:10:00,132.81,132.83,132.1,132.1,32446.0,122.1383,122.1567,121.4854,121.4854,32446.0
2016-10-04 10:15:00,132.09,132.27,131.93,132.26,36294.0,121.4762,121.6417,121.329,121.6325,36294.0
2016-10-04 10:20:00,132.22,132.47,132.17,132.41,68655.0,121.5957,121.8256,121.5497,121.7705,68655.0
2016-10-04 10:25:00,132.43,132.65,132.31,132.63,37967.0,121.7888,121.9912,121.6785,121.9728,37967.0
2016-10-04 10:30:00,132.65,132.74,132.6,132.72,24380.0,121.9912,122.0739,121.9452,122.0555,24380.0
2016-10-04 10:35:00,132.7,132.9,132.7,132.89,31291.0,122.0372,122.2211,122.0372,122.2119,31291.0
2016-10-04 10:40:00,132.91,133.21,132.88,133.21,57828.0,122.2303,122.5062,122.2027,122.5062,57828.0
2016-10-04 10:45:00,133.21,133.24,133.11,133.12,43062.0,122.5062,122.5338,122.4142,122.4234,43062.0
2016-10-04 10:50:00,133.08,133.12,132.89,132.92,27554.0,122.3866,122.4234,122.2119,122.2395,27554.0
2016-10-04 10:55:00,132.92,132.96,132.82,132.85,14994.0,122.2395,122.2763,122.1475,122.1751,14994.0
2016-10-04 11:00:00,132.84,132.85,132.23,132.23,20518.0,122.1659,122.1751,121.6049,121.6049,20518.0
2016-10-04 11:05:00,132.25,132.43,132.2,132.31,21133.0,121.6233,121.7888,121.5773,121.6785,21133.0
2016-10-04 11:10:00,132.28,132.37,132.2,132.25,26464.0,121.6509,121.7337,121.5773,121.6233,26464.0
2016-10-04 11:15:00,132.22,132.24,131.89,131.93,52187.0,121.5957,121.6141,121.2922,121.329,52187.0
2016-10-04 11:20:00,131.92,132.28,131.86,132.19,39039.0,121.3198,121.6509,121.2647,121.5681,39039.0
2016-10-04 11:25:00,132.19,132.57,132.18,132.51,19896.0,121.5681,121.9176,121.5589,121.8624,19896.0
2016-10-04 11:30:00,132.5,132.72,132.47,132.72,15229.0,121.8532,122.0555,121.8256,122.0555,15229.0
2016-10-04 11:35:00,132.73,133.16,132.67,132.71,38911.0,122.0647,122.4602,122.0096,122.0464,38911.0
2016-10-04 11:40:00,132.69,132.96,132.67,132.79,12670.0,122.028,122.2763,122.0096,122.1199,12670.0
2016-10-04 11:45:00,132.79,132.98,132.7,132.8,20703.0,122.1199,122.2947,122.0372,122.1291,20703.0
2016-10-04 11:50:00,132.75,132.83,132.5,132.61,15617.0,122.0831,122.1567,121.8532,121.9544,15617.0
2016-10-04 11:55:00,132.56,132.68,132.46,132.48,17769.0,121.9084,122.0188,121.8164,121.8348,17769.0
2016-10-04 12:00:00,132.48,132.61,132.44,132.52,11231.0,121.8348,121.9544,121.798,121.8716,11231.0
2016-10-04 12:05:00,132.57,132.62,132.37,132.4,9698.0,121.9176,121.9636,121.7337,121.7613,9698.0
2016-10-04 12:10:00,132.36,132.46,132.21,132.25,25280.0,121.7245,121.8164,121.5865,121.6233,25280.0
2016-10-04 12:15:00,132.29,132.49,132.19,132.35,13823.0,121.6601,121.844,121.5681,121.7153,13823.0
2016-10-04 12:20:00,132.35,132.36,132.2,132.22,14643.0,121.7153,121.7245,121.5773,121.5957,14643.0
2016-10-04 12:25:00,132.23,132.31,132.22,132.25,14423.0,121.6049,121.6785,121.5957,121.6233,14423.0
2016-10-04 12:30:00,132.26,132.26,132.05,132.1,19887.0,121.6325,121.6325,121.4394,121.4854,19887.0
2016-10-04 12:35:00,132.1,132.34,132.07,132.3,11532.0,121.4854,121.7061,121.4578,121.6693,11532.0
2016-10-04 12:40:00,132.29,132.43,132.29,132.38,8191.0,121.6601,121.7888,121.6601,121.7429,8191.0
2016-10-04 12:45:00,132.32,132.39,132.14,132.17,9711.0,121.6877,121.7521,121.5222,121.5497,9711.0
2016-10-04 12:50:00,132.18,132.19,131.99,132.05,21791.0,121.5589,121.5681,121.3842,121.4394,21791.0
2016-10-04 12:55:00,132.08,132.14,131.99,132.11,17914.0,121.467,121.5222,121.3842,121.4946,17914.0
2016-10-04 13:00:00,132.09,132.14,132.06,132.07,19851.0,121.4762,121.5222,121.4486,121.4578,19851.0
2016-10-04 13:05:00,132.08,132.14,131.81,131.86,31379.0,121.467,121.5222,121.2187,121.2647,31379.0
2016-10-04 13:10:00,131.84,131.97,131.81,131.94,20336.0,121.2463,121.3658,121.2187,121.3382,20336.0
2016-10-04 13:15:00,131.92,131.99,131.89,131.97,24680.0,121.3198,121.3842,121.2922,121.3658,24680.0
2016-10-04 13:20:00,131.96,131.98,131.72,131.78,77685.0,121.3566,121.375,121.1359,121.1911,77685.0
2016-10-04 13:25:00,131.78,131.89,131.69,131.89,47550.0,121.1911,121.2922,121.1083,121.2922,47550.0
2016-10-04 13:30:00,131.88,132.02,131.83,132.01,18393.0,121.283,121.4118,121.2371,121.4026,18393.0
2016-10-04 13:35:00,131.99,132.08,131.97,132.0,16536.0,121.3842,121.467,121.3658,121.3934,16536.0
2016-10-04 13:40:00,132.0,132.0,131.88,131.91,18907.0,121.3934,121.3934,121.283,121.3106,18907.0
2016-10-04 13:45:00,131.89,132.04,131.88,132.04,19206.0,121.2922,121.4302,121.283,121.4302,19206.0
2016-10-04 13:50:00,132.04,132.04,131.89,131.96,13923.0,121.4302,121.4302,121.2922,121.3566,13923.0
2016-10-04 13:55:00,131.98,132.07,131.9,131.97,35517.0,121.375,121.4578,121.3014,121.3658,35517.0
2016-10-04 14:00:00,131.95,132.04,131.92,132.03,21287.0,121.3474,121.4302,121.3198,121.421,21287.0
2016-10-04 14:05:00,132.03,132.1,132.01,132.05,8752.0,121.421,121.4854,121.4026,121.4394,8752.0
2016-10-04 14:10:00,132.03,132.11,131.97,132.04,31116.0,121.421,121.4946,121.3658,121.4302,31116.0
2016-10-04 14:15:00,132.02,132.07,131.93,131.94,23559.0,121.4118,121.4578,121.329,121.3382,23559.0
2016-10-04 14:20:00,131.93,132.02,131.83,132.01,26212.0,121.329,121.4118,121.2371,121.4026,26212.0
2016-10-04 14:25:00,132.0,132.0,131.82,131.99,19205.0,121.3934,121.3934,121.2279,121.3842,19205.0
2016-10-04 14:30:00,132.0,132.11,131.98,132.08,23339.0,121.3934,121.4946,121.375,121.467,23339.0
2016-10-04 14:35:00,132.07,132.12,132.03,132.08,17395.0,121.4578,121.5038,121.421,121.467,17395.0
2016-10-04 14:40:00,132.06,132.09,131.99,132.04,10108.0,121.4486,121.4762,121.3842,121.4302,10108.0
2016-10-04 14:45:00,132.02,132.05,131.92,131.94,19499.0,121.4118,121.4394,121.3198,121.3382,19499.0
2016-10-04 14:50:00,131.94,132.02,131.91,132.0,31106.0,121.3382,121.4118,121.3106,121.3934,31106.0
2016-10-04 14:55:00,131.98,131.98,131.81,131.87,41880.0,121.375,121.375,121.2187,121.2738,41880.0
2016-10-04 15:00:00,131.86,131.96,131.84,131.94,29753.0,121.2647,121.3566,121.2463,121.3382,29753.0
2016-10-04 15:05:00,131.91,132.03,131.88,132.01,28257.0,121.3106,121.421,121.283,121.4026,28257.0
2016-10-04 15:10:00,132.0,132.06,131.99,132.06,40877.0,121.3934,121.4486,121.3842,121.4486,40877.0
2016-10-04 15:15:00,132.04,132.04,131.97,132.03,18697.0,121.4302,121.4302,121.3658,121.421,18697.0
2016-10-04 15:20:00,132.05,132.13,132.01,132.06,19887.0,121.4394,121.513,121.4026,121.4486,19887.0
2016-10-04 15:25:00,132.05,132.29,132.05,132.28,22743.0,121.4394,121.6601,121.4394,121.6509,22743.0
2016-10-04 15:30:00,132.28,132.37,132.2,132.34,34720.0,121.6509,121.7337,121.5773,121.7061,34720.0
2016-10-04 15:35:00,132.34,132.36,132.25,132.3,30298.0,121.7061,121.7245,121.6233,121.6693,30298.0
2016-10-04 15:40:00,132.3,132.35,132.25,132.29,33336.0,121.6693,121.7153,121.6233,121.6601,33336.0
2016-10-04 15:45:00,132.28,132.3,132.14,132.14,51347.0,121.6509,121.6693,121.5222,121.5222,51347.0
2016-10-04 15:50:00,132.13,132.22,132.07,132.2,46478.0,121.513,121.5957,121.4578,121.5773,46478.0
2016-10-04 15:55:00,132.21,132.23,132.07,132.19,111652.0,121.5865,121.6049,121.4578,121.5681,111652.0
2016-10-05 09:30:00,132.93,133.0,132.55,132.96,60311.0,122.2487,122.313,121.8992,122.2763,60311.0
2016-10-05 09:35:00,132.92,133.14,132.91,133.14,52950.0,122.2395,122.4418,122.2303,122.4418,52950.0
2016-10-05 09:40:00,133.14,133.39,133.13,133.34,66002.0,122.4418,122.6717,122.4326,122.6257,66002.0
2016-10-05 09:45:00,133.31,133.45,133.08,133.19,47530.0,122.5981,122.7269,122.3866,122.4878,47530.0
2016-10-05 09:50:00,133.23,133.35,133.17,133.35,19945.0,122.5246,122.6349,122.4694,122.6349,19945.0
2016-10-05 09:55:00,133.34,133.48,133.33,133.48,35986.0,122.6257,122.7545,122.6165,122.7545,35986.0
2016-10-05 10:00:00,133.48,133.58,133.26,133.58,27639.0,122.7545,122.8464,122.5522,122.8464,27639.0
2016-10-05 10:05:00,133.56,133.93,133.55,133.9,54280.0,122.8281,123.1683,122.8189,123.1407,54280.0
2016-10-05 10:10:00,133.9,133.95,133.72,133.95,57744.0,123.1407,123.1867,122.9752,123.1867,57744.0
2016-10-05 10:15:00,133.96,133.98,133.8,133.81,23575.0,123.1959,123.2143,123.0488,123.058,23575.0
2016-10-05 10:20:00,133.81,133.88,133.77,133.87,64589.0,123.058,123.1223,123.0212,123.1131,64589.0
2016-10-05 10:25:00,133.89,134.07,133.89,134.0,39547.0,123.1315,123.2971,123.1315,123.2327,39547.0
2016-10-05 10:30:00,134.04,134.08,133.87,134.06,42315.0,123.2695,123.3063,123.1131,123.2879,42315.0
2016-10-05 10:35:00,134.09,134.31,134.08,134.21,46906.0,123.3155,123.5178,123.3063,123.4258,46906.0
2016-10-05 10:40:00,134.23,134.33,134.07,134.19,36944.0,123.4442,123.5362,123.2971,123.4074,36944.0
2016-10-05 10:45:00,134.16,134.22,133.98,133.98,36874.0,123.3798,123.435,123.2143,123.2143,36874.0
2016-10-05 10:50:00,134.0,134.36,134.0,134.35,63561.0,123.2327,123.5638,123.2327,123.5546,63561.0
2016-10-05 10:55:00,134.33,134.44,134.26,134.42,23090.0,123.5362,123.6373,123.4718,123.6189,23090.0
2016-10-05 11:00:00,134.42,134.68,134.33,134.66,64136.0,123.6189,123.8581,123.5362,123.8397,64136.0
2016-10-05 11:05:00,134.66,134.8,134.62,134.77,49320.0,123.8397,123.9684,123.8029,123.9408,49320.0
2016-10-05 11:10:00,134.78,134.8,134.59,134.64,41167.0,123.95,123.9684,123.7753,123.8213,41167.0
2016-10-05 11:15:00,134.65,134.72,134.54,134.55,24421.0,123.8305,123.8948,123.7293,123.7385,24421.0
2016-10-05 11:20:00,134.56,134.69,134.55,134.66,33897.0,123.7477,123.8673,123.7385,123.8397,33897.0
2016-10-05 11:25:00,134.66,134.66,134.56,134.59,18774.0,123.8397,123.8397,123.7477,123.7753,18774.0
2016-10-05 11:30:00,134.61,134.66,134.54,134.6,22590.0,123.7937,123.8397,123.7293,123.7845,22590.0
2016-10-05 11:35:00,134.61,134.65,134.58,134.59,19100.0,123.7937,123.8305,123.7661,123.7753,19100.0
2016-10-05 11:40:00,134.62,134.68,134.59,134.67,20289.0,123.8029,123.8581,123.7753,123.8489,20289.0
2016-10-05 11:45:00,134.66,134.72,134.62,134.63,27670.0,123.8397,123.8948,123.8029,123.8121,27670.0
2016-10-05 11:50:00,134.64,134.66,134.6,134.64,11589.0,123.8213,123.8397,123.7845,123.8213,11589.0
2016-10-05 11:55:00,134.64,134.67,134.47,134.51,21146.0,123.8213,123.8489,123.6649,123.7017,21146.0
2016-10-05 12:00:00,134.52,134.64,134.48,134.62,37892.0,123.7109,123.8213,123.6741,123.8029,37892.0
2016-10-05 12:05:00,134.6,134.7,134.6,134.65,27294.0,123.7845,123.8764,123.7845,123.8305,27294.0
2016-10-05 12:10:00,134.66,134.67,134.63,134.65,22924.0,123.8397,123.8489,123.8121,123.8305,22924.0
2016-10-05 12:15:00,134.64,134.68,134.63,134.65,22701.0,123.8213,123.8581,123.8121,123.8305,22701.0
2016-10-05 12:20:00,134.63,134.66,134.61,134.65,14647.0,123.8121,123.8397,123.7937,123.8305,14647.0
2016-10-05 12:25:00,134.66,134.8,134.65,134.73,38276.0,123.8397,123.9684,123.8305,123.904,38276.0
2016-10-05 12:30:00,134.74,134.81,134.73,134.77,29099.0,123.9132,123.9776,123.904,123.9408,29099.0
2016-10-05 12:35:00,134.78,134.81,134.72,134.73,16244.0,123.95,123.9776,123.8948,123.904,16244.0
2016-10-05 12:40:00,134.73,134.74,134.65,134.68,21271.0,123.904,123.9132,123.8305,123.8581,21271.0
2016-10-05 12:45:00,134.67,134.71,134.64,134.65,16194.0,123.8489,123.8856,123.8213,123.8305,16194.0
2016-10-05 12:50:00,134.65,134.69,134.64,134.64,19708.0,123.8305,123.8673,123.8213,123.8213,19708.0
2016-10-05 12:55:00,134.64,134.64,134.58,134.62,24298.0,123.8213,123.8213,123.7661,123.8029,24298.0
2016-10-05 13:00:00,134.61,134.63,134.57,134.62,20751.0,123.7937,123.8121,123.7569,123.8029,20751.0
2016-10-05 13:05:00,134.61,134.63,134.5,134.53,18063.0,123.7937,123.8121,123.6925,123.7201,18063.0
2016-10-05 13:10:00,134.52,134.53,134.34,134.34,16470.0,123.7109,123.7201,123.5454,123.5454,16470.0
2016-10-05 13:15:00,134.35,134.42,134.33,134.41,21234.0,123.5546,123.6189,123.5362,123.6098,21234.0
2016-10-05 13:20:00,134.41,134.42,134.34,134.34,14963.0,123.6098,123.6189,123.5454,123.5454,14963.0
2016-10-05 13:25:00,134.34,134.37,134.24,134.37,14925.0,123.5454,123.573,123.4534,123.573,14925.0
2016-10-05 13:30:00,134.38,134.52,134.34,134.5,31617.0,123.5822,123.7109,123.5454,123.6925,31617.0
2016-10-05 13:35:00,134.5,134.67,134.49,134.61,17236.0,123.6925,123.8489,123.6833,123.7937,17236.0
2016-10-05 13:40:00,134.6,134.64,134.59,134.6,12476.0,123.7845,123.8213,123.7753,123.7845,12476.0
2016-10-05 13:45:00,134.61,134.7,134.57,134.69,20037.0,123.7937,123.8764,123.7569,123.8673,20037.0
2016-10-05 13:50:00,134.68,134.7,134.62,134.67,16839.0,123.8581,123.8764,123.8029,123.8489,16839.0
2016-10-05 13:55:00,134.65,134.74,134.64,134.67,34387.0,123.8305,123.9132,123.8213,123.8489,34387.0
2016-10-05 14:00:00,134.67,134.79,134.66,134.72,26644.0,123.8489,123.9592,123.8397,123.8948,26644.0
2016-10-05 14:05:00,134.72,134.76,134.65,134.71,10396.0,123.8948,123.9316,123.8305,123.8856,10396.0
2016-10-05 14:10:00,134.71,134.78,134.63,134.73,36629.0,123.8856,123.95,123.8121,123.904,36629.0
2016-10-05 14:15:00,134.74,134.79,134.73,134.77,16164.0,123.9132,123.9592,123.904,123.9408,16164.0
2016-10-05 14:20:00,134.77,134.78,134.69,134.69,24643.0,123.9408,123.95,123.8673,123.8673,24643.0
2016-10-05 14:25:00,134.71,134.72,134.59,134.61,15529.0,123.8856,123.8948,123.7753,123.7937,15529.0
2016-10-05 14:30:00,134.6,134.69,134.59,134.67,20709.0,123.7845,123.8673,123.7753,123.8489,20709.0
2016-10-05 14:35:00,134.67,134.73,134.67,134.71,27672.0,123.8489,123.904,123.8489,123.8856,27672.0
2016-10-05 14:40:00,134.72,134.82,134.71,134.76,35277.0,123.8948,123.9868,123.8856,123.9316,35277.0
2016-10-05 14:45:00,134.78,134.8,134.76,134.78,24100.0,123.95,123.9684,123.9316,123.95,24100.0
2016-10-05 14:50:00,134.78,134.78,134.74,134.76,18032.0,123.95,123.95,123.9132,123.9316,18032.0
2016-10-05 14:55:00,134.75,134.84,134.75,134.82,19728.0,123.9224,124.0052,123.9224,123.9868,19728.0
2016-10-05 15:00:00,134.81,134.9,134.8,134.87,24949.0,123.9776,124.0604,123.9684,124.0328,24949.0
2016-10-05 15:05:00,134.88,134.88,134.79,134.84,17697.0,124.042,124.042,123.9592,124.0052,17697.0
2016-10-05 15:10:00,134.85,134.88,134.8,134.82,23339.0,124.0144,124.042,123.9684,123.9868,23339.0
2016-10-05 15:15:00,134.82,134.83,134.63,134.66,22090.0,123.9868,123.996,123.8121,123.8397,22090.0
2016-10-05 15:20:00,134.66,134.71,134.58,134.68,34792.0,123.8397,123.8856,123.7661,123.8581,34792.0
2016-10-05 15:25:00,134.68,134.72,134.61,134.64,27506.0,123.8581,123.8948,123.7937,123.8213,27506.0
2016-10-05 15:30:00,134.65,134.73,134.61,134.71,68091.0,123.8305,123.904,123.7937,123.8856,68091.0
2016-10-05 15:35:00,134.7,134.75,134.68,134.73,40757.0,123.8764,123.9224,123.8581,123.904,40757.0
2016-10-05 15:40:00,134.74,134.83,134.71,134.81,50470.0,123.9132,123.996,123.8856,123.9776,50470.0
2016-10-05 15:45:00,134.8,134.82,134.68,134.7,45978.0,123.9684,123.9868,123.8581,123.8764,45978.0
2016-10-05 15:50:00,134.7,134.75,134.64,134.69,58142.0,123.8764,123.9224,123.8213,123.8673,58142.0
2016-10-05 15:55:00,134.68,134.78,134.64,134.67,119532.0,123.8581,123.95,123.8213,123.8489,119532.0
2016-10-06 09:30:00,134.83,135.0,134.44,134.89,112968.0,123.996,124.1523,123.6373,124.0512,112968.0
2016-10-06 09:35:00,134.85,134.91,134.4,134.88,51414.0,124.0144,124.0696,123.6006,124.042,51414.0
2016-10-06 09:40:00,134.86,134.98,134.61,134.79,46859.0,124.0236,124.1339,123.7937,123.9592,46859.0
2016-10-06 09:45:00,134.77,134.81,134.58,134.62,74731.0,123.9408,123.9776,123.7661,123.8029,74731.0
2016-10-06 09:50:00,134.62,134.62,133.92,133.98,47975.0,123.8029,123.8029,123.1591,123.2143,47975.0
2016-10-06 09:55:00,133.98,134.26,133.84,134.23,46228.0,123.2143,123.4718,123.0856,123.4442,46228.0
2016-10-06 10:00:00,134.22,134.23,133.9,133.96,36202.0,123.435,123.4442,123.1407,123.1959,36202.0
2016-10-06 10:05:00,133.95,134.11,133.91,134.04,54961.0,123.1867,123.3339,123.1499,123.2695,54961.0
2016-10-06 10:10:00,134.03,134.32,134.02,134.32,42402.0,123.2603,123.527,123.2511,123.527,42402.0
2016-10-06 10:15:00,134.32,134.4,134.2,134.38,24772.0,123.527,123.6006,123.4166,123.5822,24772.0
2016-10-06 10:20:00,134.39,134.4,134.1,134.23,48946.0,123.5914,123.6006,123.3247,123.4442,48946.0
2016-10-06 10:25:00,134.24,134.24,134.13,134.15,28480.0,123.4534,123.4534,123.3522,123.3706,28480.0
2016-10-06 10:30:00,134.15,134.16,133.81,133.95,38619.0,123.3706,123.3798,123.058,123.1867,38619.0
2016-10-06 10:35:00,133.96,134.14,133.94,134.09,25975.0,123.1959,123.3614,123.1775,123.3155,25975.0
2016-10-06 10:40:00,134.11,134.29,134.08,134.17,33364.0,123.3339,123.4994,123.3063,123.389,33364.0
2016-10-06 10:45:00,134.18,134.25,134.03,134.12,29959.0,123.3982,123.4626,123.2603,123.3431,29959.0
2016-10-06 10:50:00,134.12,134.12,134.04,134.09,26134.0,123.3431,123.3431,123.2695,123.3155,26134.0
2016-10-06 10:55:00,134.1,134.15,134.04,134.07,24290.0,123.3247,123.3706,123.2695,123.2971,24290.0
2016-10-06 11:00:00,134.06,134.22,134.05,134.11,33683.0,123.2879,123.435,123.2787,123.3339,33683.0
2016-10-06 11:05:00,134.12,134.12,133.77,133.77,29632.0,123.3431,123.3431,123.0212,123.0212,29632.0
2016-10-06 11:10:00,133.75,133.8,133.68,133.77,32526.0,123.0028,123.0488,122.9384,123.0212,32526.0
2016-10-06 11:15:00,133.78,133.82,133.72,133.76,32549.0,123.0304,123.0672,122.9752,123.012,32549.0
2016-10-06 11:20:00,133.77,133.81,133.71,133.75,66231.0,123.0212,123.058,122.966,123.0028,66231.0
2016-10-06 11:25:00,133.75,134.01,133.73,133.94,34756.0,123.0028,123.2419,122.9844,123.1775,34756.0
2016-10-06 11:30:00,133.96,134.01,133.87,133.88,19507.0,123.1959,123.2419,123.1131,123.1223,19507.0
2016-10-06 11:35:00,133.89,134.01,133.89,134.01,12880.0,123.1315,123.2419,123.1315,123.2419,12880.0
2016-10-06 11:40:00,134.01,134.01,133.88,133.94,29298.0,123.2419,123.2419,123.1223,123.1775,29298.0
2016-10-06 11:45:00,133.95,134.55,133.93,134.49,66623.0,123.1867,123.7385,123.1683,123.6833,66623.0
2016-10-06 11:50:00,134.52,134.82,134.5,134.62,60367.0,123.7109,123.9868,123.6925,123.8029,60367.0
2016-10-06 11:55:00,134.6,134.65,134.52,134.59,32819.0,123.7845,123.8305,123.7109,123.7753,32819.0
2016-10-06 12:00:00,134.59,134.75,134.59,134.75,22410.0,123.7753,123.9224,123.7753,123.9224,22410.0
2016-10-06 12:05:00,134.78,134.98,134.74,134.76,27007.0,123.95,124.1339,123.9132,123.9316,27007.0
2016-10-06 12:10:00,134.77,134.79,134.69,134.72,17939.0,123.9408,123.9592,123.8673,123.8948,17939.0
2016-10-06 12:15:00,134.72,134.84,134.7,134.81,98829.0,123.8948,124.0052,123.8764,123.9776,98829.0
2016-10-06 12:20:00,134.79,134.81,134.49,134.54,69786.0,123.9592,123.9776,123.6833,123.7293,69786.0
2016-10-06 12:25:00,134.54,134.77,134.53,134.75,41260.0,123.7293,123.9408,123.7201,123.9224,41260.0
2016-10-06 12:30:00,134.75,134.98,134.72,134.98,28011.0,123.9224,124.1339,123.8948,124.1339,28011.0
2016-10-06 12:35:00,134.98,134.99,134.81,134.83,16495.0,124.1339,124.1431,123.9776,123.996,16495.0
2016-10-06 12:40:00,134.81,134.93,134.8,134.83,40241.0,123.9776,124.088,123.9684,123.996,40241.0
2016-10-06 12:45:00,134.84,134.87,134.71,134.73,26999.0,124.0052,124.0328,123.8856,123.904,26999.0
2016-10-06 12:50:00,134.73,134.87,134.73,134.86,16187.0,123.904,124.0328,123.904,124.0236,16187.0
2016-10-06 12:55:00,134.89,134.93,134.85,134.88,46294.0,124.0512,124.088,124.0144,124.042,46294.0
2016-10-06 13:00:00,134.88,134.88,134.74,134.77,20188.0,124.042,124.042,123.9132,123.9408,20188.0
2016-10-06 13:05:00,134.77,134.85,134.73,134.73,22663.0,123.9408,124.0144,123.904,123.904,22663.0
2016-10-06 13:10:00,134.72,134.81,134.68,134.77,12522.0,123.8948,123.9776,123.8581,123.9408,12522.0
2016-10-06 13:15:00,134.78,134.86,134.78,134.82,23464.0,123.95,124.0236,123.95,123.9868,23464.0
2016-10-06 13:20:00,134.81,134.84,134.73,134.79,21321.0,123.9776,124.0052,123.904,123.9592,21321.0
2016-10-06 13:25:00,134.79,134.79,134.73,134.73,11365.0,123.9592,123.9592,123.904,123.904,11365.0
2016-10-06 13:30:00,134.72,134.82,134.71,134.74,47411.0,123.8948,123.9868,123.8856,123.9132,47411.0
2016-10-06 13:35:00,134.74,134.74,134.53,134.54,52142.0,123.9132,123.9132,123.7201,123.7293,52142.0
2016-10-06 13:40:00,134.54,134.58,134.44,134.45,37505.0,123.7293,123.7661,123.6373,123.6465,37505.0
2016-10-06 13:45:00,134.46,134.53,134.44,134.47,20908.0,123.6557,123.7201,123.6373,123.6649,20908.0
2016-10-06 13:50:00,134.48,134.53,134.37,134.51,30423.0,123.6741,123.7201,123.573,123.7017,30423.0
2016-10-06 13:55:00,134.5,134.55,134.35,134.36,32629.0,123.6925,123.7385,123.5546,123.5638,32629.0
2016-10-06 14:00:00,134.38,134.49,134.38,134.43,21870.0,123.5822,123.6833,123.5822,123.6281,21870.0
2016-10-06 14:05:00,134.45,134.46,134.38,134.38,20746.0,123.6465,123.6557,123.5822,123.5822,20746.0
2016-10-06 14:10:00,134.39,134.51,134.39,134.51,42918.0,123.5914,123.7017,123.5914,123.7017,42918.0
2016-10-06 14:15:00,134.5,134.51,134.41,134.43,34304.0,123.6925,123.7017,123.6098,123.6281,34304.0
2016-10-06 14:20:00,134.44,134.53,134.44,134.49,24317.0,123.6373,123.7201,123.6373,123.6833,24317.0
2016-10-06 14:25:00,134.49,134.56,134.47,134.54,29192.0,123.6833,123.7477,123.6649,123.7293,29192.0
2016-10-06 14:30:00,134.54,134.69,134.53,134.65,31524.0,123.7293,123.8673,123.7201,123.8305,31524.0
2016-10-06 14:35:00,134.66,134.82,134.61,134.77,30478.0,123.8397,123.9868,123.7937,123.9408,30478.0
2016-10-06 14:40:00,134.76,134.8,134.69,134.79,31616.0,123.9316,123.9684,123.8673,123.9592,31616.0
2016-10-06 14:45:00,134.78,134.78,134.68,134.69,22749.0,123.95,123.95,123.8581,123.8673,22749.0
2016-10-06 14:50:00,134.69,134.71,134.61,134.64,41199.0,123.8673,123.8856,123.7937,123.8213,41199.0
2016-10-06 14:55:00,134.63,134.65,134.53,134.58,32475.0,123.8121,123.8305,123.7201,123.7661,32475.0
2016-10-06 15:00:00,134.58,134.6,134.54,134.57,31499.0,123.7661,123.7845,123.7293,123.7569,31499.0
2016-10-06 15:05:00,134.57,134.68,134.57,134.68,21966.0,123.7569,123.8581,123.7569,123.8581,21966.0
2016-10-06 15:10:00,134.68,134.69,134.53,134.56,20804.0,123.8581,123.8673,123.7201,123.7477,20804.0
2016-10-06 15:15:00,134.55,134.61,134.45,134.48,36613.0,123.7385,123.7937,123.6465,123.6741,36613.0
2016-10-06 15:20:00,134.48,134.53,134.46,134.47,24654.0,123.6741,123.7201,123.6557,123.6649,24654.0
2016-10-06 15:25:00,134.48,134.52,134.47,134.5,25474.0,123.6741,123.7109,123.6649,123.6925,25474.0
2016-10-06 15:30:00,134.49,134.5,134.4,134.49,67827.0,123.6833,123.6925,123.6006,123.6833,67827.0
2016-10-06 15:35:00,134.49,134.52,134.46,134.48,76235.0,123.6833,123.7109,123.6557,123.6741,76235.0
2016-10-06 15:40:00,134.48,134.52,134.43,134.47,62525.0,123.6741,123.7109,123.6281,123.6649,62525.0
2016-10-06 15:45:00,134.47,134.5,134.42,134.44,58443.0,123.6649,123.6925,123.6189,123.6373,58443.0
2016-10-06 15:50:00,134.44,134.46,134.4,134.41,98881.0,123.6373,123.6557,123.6006,123.6098,98881.0
2016-10-06 15:55:00,134.41,134.47,134.33,134.46,128313.0,123.6098,123.6649,123.5362,123.6557,128313.0
2016-10-07 09:30:00,133.93,134.66,133.57,134.4,260115.0,123.1683,123.8397,122.8372,123.6006,260115.0
2016-10-07 09:35:00,134.27,134.28,133.79,134.05,90522.0,123.481,123.4902,123.0396,123.2787,90522.0
2016-10-07 09:40:00,133.99,133.99,133.5,133.7,60857.0,123.2235,123.2235,122.7729,122.9568,60857.0
2016-10-07 09:45:00,133.71,133.71,133.19,133.37,99075.0,122.966,122.966,122.4878,122.6533,99075.0
2016-10-07 09:50:00,133.38,133.54,133.26,133.26,54154.0,122.6625,122.8097,122.5522,122.5522,54154.0
2016-10-07 09:55:00,133.25,133.32,132.93,133.04,52237.0,122.543,122.6073,122.2487,122.3498,52237.0
2016-10-07 10:00:00,133.06,133.24,133.0,133.06,51445.0,122.3682,122.5338,122.313,122.3682,51445.0
2016-10-07 10:05:00,133.05,133.2,133.0,133.18,71126.0,122.359,122.497,122.313,122.4786,71126.0
2016-10-07 10:10:00,133.19,133.49,133.19,133.4,45549.0,122.4878,122.7637,122.4878,122.6809,45549.0
2016-10-07 10:15:00,133.4,133.42,133.12,133.33,33141.0,122.6809,122.6993,122.4234,122.6165,33141.0
2016-10-07 10:20:00,133.29,133.29,132.9,133.04,80149.0,122.5797,122.5797,122.2211,122.3498,80149.0
2016-10-07 10:25:00,133.05,133.07,132.88,132.96,34339.0,122.359,122.3774,122.2027,122.2763,34339.0
2016-10-07 10:30:00,132.98,133.03,132.66,132.69,44367.0,122.2947,122.3406,122.0004,122.028,44367.0
2016-10-07 10:35:00,132.66,132.82,132.54,132.81,38551.0,122.0004,122.1475,121.89,122.1383,38551.0
2016-10-07 10:40:00,132.82,132.96,132.78,132.78,28980.0,122.1475,122.2763,122.1107,122.1107,28980.0
2016-10-07 10:45:00,132.78,132.95,132.63,132.95,35582.0,122.1107,122.2671,121.9728,122.2671,35582.0
2016-10-07 10:50:00,132.92,133.1,132.74,132.8,66407.0,122.2395,122.405,122.0739,122.1291,66407.0
2016-10-07 10:55:00,132.82,132.84,132.68,132.77,25682.0,122.1475,122.1659,122.0188,122.1015,25682.0
2016-10-07 11:00:00,132.77,132.9,132.64,132.7,60082.0,122.1015,122.2211,121.982,122.0372,60082.0
2016-10-07 11:05:00,132.73,132.75,132.63,132.66,30302.0,122.0647,122.0831,121.9728,122.0004,30302.0
2016-10-07 11:10:00,132.67,133.5,132.59,133.35,233677.0,122.0096,122.7729,121.936,122.6349,233677.0
2016-10-07 11:15:00,133.41,133.5,133.15,133.4,96002.0,122.6901,122.7729,122.451,122.6809,96002.0
2016-10-07 11:20:00,133.38,133.61,133.31,133.55,84043.0,122.6625,122.874,122.5981,122.8189,84043.0
2016-10-07 11:25:00,133.54,133.78,133.54,133.71,86238.0,122.8097,123.0304,122.8097,122.966,86238.0
2016-10-07 11:30:00,133.71,133.83,133.46,133.61,85922.0,122.966,123.0764,122.7361,122.874,85922.0
2016-10-07 11:35:00,133.6,133.65,133.49,133.62,54320.0,122.8648,122.9108,122.7637,122.8832,54320.0
2016-10-07 11:40:00,133.62,133.7,133.28,133.35,73887.0,122.8832,122.9568,122.5705,122.6349,73887.0
2016-10-07 11:45:00,133.33,133.4,133.16,133.35,44015.0,122.6165,122.6809,122.4602,122.6349,44015.0
2016-10-07 11:50:00,133.33,133.39,133.14,133.39,33441.0,122.6165,122.6717,122.4418,122.6717,33441.0
2016-10-07 11:55:00,133.41,133.51,133.35,133.37,23407.0,122.6901,122.7821,122.6349,122.6533,23407.0
2016-10-07 12:00:00,133.39,133.63,133.32,133.34,39649.0,122.6717,122.8924,122.6073,122.6257,39649.0
2016-10-07 12:05:00,133.39,133.4,133.22,133.27,24708.0,122.6717,122.6809,122.5154,122.5614,24708.0
2016-10-07 12:10:00,133.28,133.38,133.19,133.3,22491.0,122.5705,122.6625,122.4878,122.5889,22491.0
2016-10-07 12:15:00,133.28,133.29,133.14,133.23,22470.0,122.5705,122.5797,122.4418,122.5246,22470.0
2016-10-07 12:20:00,133.25,133.34,133.11,133.26,24700.0,122.543,122.6257,122.4142,122.5522,24700.0
2016-10-07 12:25:00,133.24,133.42,133.17,133.42,20824.0,122.5338,122.6993,122.4694,122.6993,20824.0
2016-10-07 12:30:00,133.42,133.49,133.29,133.29,18547.0,122.6993,122.7637,122.5797,122.5797,18547.0
2016-10-07 12:35:00,133.3,133.43,133.28,133.28,17765.0,122.5889,122.7085,122.5705,122.5705,17765.0
2016-10-07 12:40:00,133.27,133.37,133.22,133.34,17962.0,122.5614,122.6533,122.5154,122.6257,17962.0
2016-10-07 12:45:00,133.34,133.58,133.32,133.5,16864.0,122.6257,122.8464,122.6073,122.7729,16864.0
2016-10-07 12:50:00,133.51,133.58,133.46,133.52,16862.0,122.7821,122.8464,122.7361,122.7913,16862.0
2016-10-07 12:55:00,133.51,133.51,133.41,133.49,14935.0,122.7821,122.7821,122.6901,122.7637,14935.0
2016-10-07 13:00:00,133.49,133.5,133.33,133.43,17504.0,122.7637,122.7729,122.6165,122.7085,17504.0
2016-10-07 13:05:00,133.44,133.56,133.41,133.54,21858.0,122.7177,122.8281,122.6901,122.8097,21858.0
2016-10-07 13:10:00,133.55,133.57,133.46,133.52,20069.0,122.8189,122.8372,122.7361,122.7913,20069.0
2016-10-07 13:15:00,133.51,133.53,133.41,133.49,22255.0,122.7821,122.8005,122.6901,122.7637,22255.0
2016-10-07 13:20:00,133.48,133.56,133.46,133.54,17325.0,122.7545,122.8281,122.7361,122.8097,17325.0
2016-10-07 13:25:00,133.56,133.95,133.54,133.87,41880.0,122.8281,123.1867,122.8097,123.1131,41880.0
2016-10-07 13:30:00,133.91,134.25,133.89,134.07,42092.0,123.1499,123.4626,123.1315,123.2971,42092.0
2016-10-07 13:35:00,134.08,134.23,134.03,134.16,25903.0,123.3063,123.4442,123.2603,123.3798,25903.0
2016-10-07 13:40:00,134.17,134.3,134.16,134.27,46566.0,123.389,123.5086,123.3798,123.481,46566.0
2016-10-07 13:45:00,134.29,134.3,134.21,134.26,26578.0,123.4994,123.5086,123.4258,123.4718,26578.0
2016-10-07 13:50:00,134.26,134.26,134.17,134.19,29490.0,123.4718,123.4718,123.389,123.4074,29490.0
2016-10-07 13:55:00,134.19,134.2,134.09,134.11,29926.0,123.4074,123.4166,123.3155,123.3339,29926.0
2016-10-07 14:00:00,134.11,134.28,134.11,134.22,27605.0,123.3339,123.4902,123.3339,123.435,27605.0
2016-10-07 14:05:00,134.21,134.33,134.17,134.33,34714.0,123.4258,123.5362,123.389,123.5362,34714.0
2016-10-07 14:10:00,134.34,134.56,134.3,134.54,51343.0,123.5454,123.7477,123.5086,123.7293,51343.0
2016-10-07 14:15:00,134.55,134.56,134.32,134.4,36484.0,123.7385,123.7477,123.527,123.6006,36484.0
2016-10-07 14:20:00,134.4,134.42,134.31,134.36,34520.0,123.6006,123.6189,123.5178,123.5638,34520.0
2016-10-07 14:25:00,134.35,134.36,134.25,134.26,33717.0,123.5546,123.5638,123.4626,123.4718,33717.0
2016-10-07 14:30:00,134.25,134.37,134.2,134.36,35827.0,123.4626,123.573,123.4166,123.5638,35827.0
2016-10-07 14:35:00,134.35,134.35,134.2,134.24,37243.0,123.5546,123.5546,123.4166,123.4534,37243.0
2016-10-07 14:40:00,134.23,134.26,134.19,134.24,37830.0,123.4442,123.4718,123.4074,123.4534,37830.0
2016-10-07 14:45:00,134.23,134.23,134.08,134.13,53955.0,123.4442,123.4442,123.3063,123.3522,53955.0
2016-10-07 14:50:00,134.12,134.13,134.06,134.09,26995.0,123.3431,123.3522,123.2879,123.3155,26995.0
2016-10-07 14:55:00,134.09,134.13,133.97,133.98,46608.0,123.3155,123.3522,123.2051,123.2143,46608.0
2016-10-07 15:00:00,133.99,134.08,133.98,134.01,39703.0,123.2235,123.3063,123.2143,123.2419,39703.0
2016-10-07 15:05:00,134.02,134.09,133.97,133.99,32409.0,123.2511,123.3155,123.2051,123.2235,32409.0
2016-10-07 15:10:00,133.99,133.99,133.91,133.94,33677.0,123.2235,123.2235,123.1499,123.1775,33677.0
2016-10-07 15:15:00,133.95,134.09,133.94,134.02,30632.0,123.1867,123.3155,123.1775,123.2511,30632.0
2016-10-07 15:20:00,134.03,134.05,133.98,134.02,25815.0,123.2603,123.2787,123.2143,123.2511,25815.0
2016-10-07 15:25:00,134.02,134.11,133.99,134.1,25482.0,123.2511,123.3339,123.2235,123.3247,25482.0
2016-10-07 15:30:00,134.11,134.15,134.01,134.01,29476.0,123.3339,123.3706,123.2419,123.2419,29476.0
2016-10-07 15:35:00,134.0,134.02,133.92,133.92,40797.0,123.2327,123.2511,123.1591,123.1591,40797.0
2016-10-07 15:40:00,133.92,134.04,133.91,133.99,65001.0,123.1591,123.2695,123.1499,123.2235,65001.0
2016-10-07 15:45:00,133.98,133.99,133.91,133.95,61097.0,123.2143,123.2235,123.1499,123.1867,61097.0
2016-10-07 15:50:00,133.95,134.06,133.93,134.02,58875.0,123.1867,123.2879,123.1683,123.2511,58875.0
2016-10-07 15:55:00,134.01,134.08,133.76,133.84,124946.0,123.2419,123.3063,123.012,123.0856,124946.0
2016-10-10 09:30:00,134.59,134.99,134.58,134.89,114989.0,123.7753,124.1431,123.7661,124.0512,114989.0
2016-10-10 09:35:00,134.9,135.28,134.85,135.15,95202.0,124.0604,124.4098,124.0144,124.2903,95202.0
2016-10-10 09:40:00,135.15,135.69,135.15,135.66,50228.0,124.2903,124.7869,124.2903,124.7593,50228.0
2016-10-10 09:45:00,135.66,135.82,135.63,135.81,77551.0,124.7593,124.9065,124.7317,124.8973,77551.0
2016-10-10 09:50:00,135.82,136.0,135.73,135.86,79237.0,124.9065,125.072,124.8237,124.9432,79237.0
2016-10-10 09:55:00,135.9,135.97,135.85,135.87,39574.0,124.98,125.0444,124.934,124.9524,39574.0
2016-10-10 10:00:00,135.87,135.88,135.71,135.8,38848.0,124.9524,124.9616,124.8053,124.8881,38848.0
2016-10-10 10:05:00,135.81,136.0,135.81,135.94,126075.0,124.8973,125.072,124.8973,125.0168,126075.0
2016-10-10 10:10:00,135.91,136.18,135.91,136.06,50308.0,124.9892,125.2375,124.9892,125.1272,50308.0
2016-10-10 10:15:00,136.09,136.31,136.05,136.25,31923.0,125.1548,125.3571,125.118,125.3019,31923.0
2016-10-10 10:20:00,136.24,136.34,136.02,136.18,41476.0,125.2927,125.3847,125.0904,125.2375,41476.0
2016-10-10 10:25:00,136.17,136.19,135.96,135.96,29151.0,125.2283,125.2467,125.0352,125.0352,29151.0
2016-10-10 10:30:00,135.98,136.19,135.97,136.17,29436.0,125.0536,125.2467,125.0444,125.2283,29436.0
2016-10-10 10:35:00,136.19,136.34,136.07,136.31,42607.0,125.2467,125.3847,125.1364,125.3571,42607.0
2016-10-10 10:40:00,136.29,136.66,136.29,136.65,55526.0,125.3387,125.679,125.3387,125.6698,55526.0
2016-10-10 10:45:00,136.63,136.63,136.39,136.6,54588.0,125.6514,125.6514,125.4307,125.6238,54588.0
2016-10-10 10:50:00,136.62,136.67,136.54,136.59,42480.0,125.6422,125.6882,125.5686,125.6146,42480.0
2016-10-10 10:55:00,136.59,136.77,136.59,136.61,37853.0,125.6146,125.7801,125.6146,125.633,37853.0
2016-10-10 11:00:00,136.61,136.65,136.33,136.46,47152.0,125.633,125.6698,125.3755,125.495,47152.0
2016-10-10 11:05:00,136.44,136.58,136.44,136.57,38585.0,125.4766,125.6054,125.4766,125.5962,38585.0
2016-10-10 11:10:00,136.58,136.73,136.57,136.67,37123.0,125.6054,125.7433,125.5962,125.6882,37123.0
2016-10-10 11:15:00,136.67,136.86,136.67,136.84,48552.0,125.6882,125.8629,125.6882,125.8445,48552.0
2016-10-10 11:20:00,136.83,136.86,136.75,136.83,46756.0,125.8353,125.8629,125.7617,125.8353,46756.0
2016-10-10 11:25:00,136.8,136.87,136.65,136.72,30133.0,125.8077,125.8721,125.6698,125.7341,30133.0
2016-10-10 11:30:00,136.72,136.75,136.55,136.64,46360.0,125.7341,125.7617,125.5778,125.6606,46360.0
2016-10-10 11:35:00,136.64,136.67,136.41,136.44,25290.0,125.6606,125.6882,125.449,125.4766,25290.0
2016-10-10 11:40:00,136.45,136.49,136.38,136.42,19476.0,125.4858,125.5226,125.4215,125.4582,19476.0
2016-10-10 11:45:00,136.42,136.45,136.26,136.45,47763.0,125.4582,125.4858,125.3111,125.4858,47763.0
2016-10-10 11:50:00,136.42,136.43,136.36,136.36,17940.0,125.4582,125.4674,125.4031,125.4031,17940.0
2016-10-10 11:55:00,136.36,136.36,136.23,136.27,16448.0,125.4031,125.4031,125.2835,125.3203,16448.0
2016-10-10 12:00:00,136.28,136.39,136.16,136.16,23663.0,125.3295,125.4307,125.2191,125.2191,23663.0
2016-10-10 12:05:00,136.16,136.17,136.02,136.05,24431.0,125.2191,125.2283,125.0904,125.118,24431.0
2016-10-10 12:10:00,136.02,136.08,136.01,136.08,16261.0,125.0904,125.1456,125.0812,125.1456,16261.0
2016-10-10 12:15:00,136.06,136.15,136.03,136.1,26347.0,125.1272,125.2099,125.0996,125.164,26347.0
2016-10-10 12:20:00,136.1,136.19,136.08,136.15,16027.0,125.164,125.2467,125.1456,125.2099,16027.0
2016-10-10 12:25:00,136.14,136.16,136.03,136.16,11991.0,125.2007,125.2191,125.0996,125.2191,11991.0
2016-10-10 12:30:00,136.13,136.3,136.13,136.21,16485.0,125.1915,125.3479,125.1915,125.2651,16485.0
2016-10-10 12:35:00,136.19,136.24,136.1,136.11,21140.0,125.2467,125.2927,125.164,125.1732,21140.0
2016-10-10 12:40:00,136.11,136.11,135.94,135.99,22954.0,125.1732,125.1732,125.0168,125.0628,22954.0
2016-10-10 12:45:00,135.99,136.16,135.94,136.14,30653.0,125.0628,125.2191,125.0168,125.2007,30653.0
2016-10-10 12:50:00,136.15,136.26,136.14,136.2,20843.0,125.2099,125.3111,125.2007,125.2559,20843.0
2016-10-10 12:55:00,136.19,136.19,136.03,136.05,26853.0,125.2467,125.2467,125.0996,125.118,26853.0
2016-10-10 13:00:00,136.06,136.2,136.05,136.17,23908.0,125.1272,125.2559,125.118,125.2283,23908.0
2016-10-10 13:05:00,136.18,136.29,136.16,136.24,17080.0,125.2375,125.3387,125.2191,125.2927,17080.0
2016-10-10 13:10:00,136.24,136.42,136.23,136.41,20274.0,125.2927,125.4582,125.2835,125.449,20274.0
2016-10-10 13:15:00,136.41,136.44,136.35,136.38,15062.0,125.449,125.4766,125.3939,125.4215,15062.0
2016-10-10 13:20:00,136.37,136.37,136.22,136.24,32455.0,125.4123,125.4123,125.2743,125.2927,32455.0
2016-10-10 13:25:00,136.24,136.32,136.22,136.22,22564.0,125.2927,125.3663,125.2743,125.2743,22564.0
2016-10-10 13:30:00,136.22,136.31,136.18,136.2,28088.0,125.2743,125.3571,125.2375,125.2559,28088.0
2016-10-10 13:35:00,136.19,136.3,136.14,136.25,36019.0,125.2467,125.3479,125.2007,125.3019,36019.0
2016-10-10 13:40:00,136.24,136.31,136.2,136.28,13504.0,125.2927,125.3571,125.2559,125.3295,13504.0
2016-10-10 13:45:00,136.27,136.3,136.21,136.21,16376.0,125.3203,125.3479,125.2651,125.2651,16376.0
2016-10-10 13:50:00,136.23,136.31,136.19,136.19,18919.0,125.2835,125.3571,125.2467,125.2467,18919.0
2016-10-10 13:55:00,136.19,136.22,136.11,136.19,24536.0,125.2467,125.2743,125.1732,125.2467,24536.0
2016-10-10 14:00:00,136.2,136.3,136.16,136.17,26643.0,125.2559,125.3479,125.2191,125.2283,26643.0
2016-10-10 14:05:00,136.17,136.25,136.17,136.18,16718.0,125.2283,125.3019,125.2283,125.2375,16718.0
2016-10-10 14:10:00,136.17,136.17,135.86,135.89,35770.0,125.2283,125.2283,124.9432,124.9708,35770.0
2016-10-10 14:15:00,135.9,136.08,135.89,136.08,16304.0,124.98,125.1456,124.9708,125.1456,16304.0
2016-10-10 14:20:00,136.08,136.09,136.02,136.03,14889.0,125.1456,125.1548,125.0904,125.0996,14889.0
2016-10-10 14:25:00,136.03,136.13,136.02,136.13,20976.0,125.0996,125.1915,125.0904,125.1915,20976.0
2016-10-10 14:30:00,136.13,136.13,136.06,136.08,19470.0,125.1915,125.1915,125.1272,125.1456,19470.0
2016-10-10 14:35:00,136.1,136.15,136.04,136.05,17929.0,125.164,125.2099,125.1088,125.118,17929.0
2016-10-10 14:40:00,136.06,136.1,135.97,135.99,19248.0,125.1272,125.164,125.0444,125.0628,19248.0
2016-10-10 14:45:00,135.99,136.0,135.87,135.89,30264.0,125.0628,125.072,124.9524,124.9708,30264.0
2016-10-10 14:50:00,135.9,135.92,135.83,135.87,28369.0,124.98,124.9984,124.9156,124.9524,28369.0
2016-10-10 14:55:00,135.88,135.89,135.8,135.84,24016.0,124.9616,124.9708,124.8881,124.9248,24016.0
2016-10-10 15:00:00,135.85,135.89,135.77,135.86,38950.0,124.934,124.9708,124.8605,124.9432,38950.0
2016-10-10 15:05:00,135.85,135.86,135.76,135.81,24710.0,124.934,124.9432,124.8513,124.8973,24710.0
2016-10-10 15:10:00,135.82,135.82,135.67,135.69,44002.0,124.9065,124.9065,124.7685,124.7869,44002.0
2016-10-10 15:15:00,135.69,135.74,135.67,135.73,36680.0,124.7869,124.8329,124.7685,124.8237,36680.0
2016-10-10 15:20:00,135.74,135.85,135.74,135.83,38608.0,124.8329,124.934,124.8329,124.9156,38608.0
2016-10-10 15:25:00,135.84,135.89,135.78,135.84,27738.0,124.9248,124.9708,124.8697,124.9248,27738.0
2016-10-10 15:30:00,135.83,135.84,135.71,135.75,42676.0,124.9156,124.9248,124.8053,124.8421,42676.0
2016-10-10 15:35:00,135.76,135.77,135.71,135.73,40656.0,124.8513,124.8605,124.8053,124.8237,40656.0
2016-10-10 15:40:00,135.73,135.86,135.73,135.77,49517.0,124.8237,124.9432,124.8237,124.8605,49517.0
2016-10-10 15:45:00,135.78,135.86,135.78,135.8,50384.0,124.8697,124.9432,124.8697,124.8881,50384.0
2016-10-10 15:50:00,135.8,135.81,135.71,135.79,37336.0,124.8881,124.8973,124.8053,124.8789,37336.0
2016-10-10 15:55:00,135.79,135.92,135.77,135.84,100011.0,124.8789,124.9984,124.8605,124.9248,100011.0
2016-10-11 09:30:00,134.94,135.69,134.94,135.21,149409.0,124.0972,124.7869,124.0972,124.3455,149409.0
2016-10-11 09:35:00,135.22,135.47,135.07,135.15,154450.0,124.3547,124.5846,124.2167,124.2903,154450.0
2016-10-11 09:40:00,135.15,135.37,135.15,135.26,89954.0,124.2903,124.4926,124.2903,124.3915,89954.0
2016-10-11 09:45:00,135.26,135.28,135.13,135.25,52193.0,124.3915,124.4098,124.2719,124.3823,52193.0
2016-10-11 09:50:00,135.23,135.3,135.03,135.3,72014.0,124.3639,124.4282,124.1799,124.4282,72014.0
2016-10-11 09:55:00,135.3,135.36,135.23,135.25,36239.0,124.4282,124.4834,124.3639,124.3823,36239.0
2016-10-11 10:00:00,135.27,135.27,135.18,135.22,30971.0,124.4006,124.4006,124.3179,124.3547,30971.0
2016-10-11 10:05:00,135.24,135.47,135.22,135.44,39620.0,124.3731,124.5846,124.3547,124.557,39620.0
2016-10-11 10:10:00,135.43,135.44,135.03,135.15,50556.0,124.5478,124.557,124.1799,124.2903,50556.0
2016-10-11 10:15:00,135.14,135.15,135.01,135.06,34855.0,124.2811,124.2903,124.1615,124.2075,34855.0
2016-10-11 10:20:00,135.06,135.15,135.02,135.12,32830.0,124.2075,124.2903,124.1707,124.2627,32830.0
2016-10-11 10:25:00,135.11,135.14,135.03,135.14,52000.0,124.2535,124.2811,124.1799,124.2811,52000.0
2016-10-11 10:30:00,135.16,135.35,135.13,135.3,23710.0,124.2995,124.4742,124.2719,124.4282,23710.0
2016-10-11 10:35:00,135.27,135.27,135.11,135.11,19788.0,124.4006,124.4006,124.2535,124.2535,19788.0
2016-10-11 10:40:00,135.11,135.24,135.11,135.16,14233.0,124.2535,124.3731,124.2535,124.2995,14233.0
2016-10-11 10:45:00,135.16,135.2,135.06,135.16,39692.0,124.2995,124.3363,124.2075,124.2995,39692.0
2016-10-11 10:50:00,135.15,135.15,135.03,135.08,50091.0,124.2903,124.2903,124.1799,124.2259,50091.0
2016-10-11 10:55:00,135.07,135.1,134.77,134.77,103256.0,124.2167,124.2443,123.9408,123.9408,103256.0
2016-10-11 11:00:00,134.77,134.79,134.5,134.52,45864.0,123.9408,123.9592,123.6925,123.7109,45864.0
2016-10-11 11:05:00,134.52,134.56,134.45,134.51,60734.0,123.7109,123.7477,123.6465,123.7017,60734.0
2016-10-11 11:10:00,134.49,134.5,134.4,134.4,15061.0,123.6833,123.6925,123.6006,123.6006,15061.0
2016-10-11 11:15:00,134.42,134.42,134.04,134.18,37718.0,123.6189,123.6189,123.2695,123.3982,37718.0
2016-10-11 11:20:00,134.16,134.18,133.96,134.04,44320.0,123.3798,123.3982,123.1959,123.2695,44320.0
2016-10-11 11:25:00,134.04,134.21,133.95,133.97,45379.0,123.2695,123.4258,123.1867,123.2051,45379.0
2016-10-11 11:30:00,133.97,134.24,133.96,134.23,20181.0,123.2051,123.4534,123.1959,123.4442,20181.0
2016-10-11 11:35:00,134.21,134.21,134.04,134.04,31626.0,123.4258,123.4258,123.2695,123.2695,31626.0
2016-10-11 11:40:00,134.04,134.13,133.91,134.12,20564.0,123.2695,123.3522,123.1499,123.3431,20564.0
2016-10-11 11:45:00,134.1,134.1,133.95,133.96,23010.0,123.3247,123.3247,123.1867,123.1959,23010.0
2016-10-11 11:50:00,133.94,134.11,133.87,134.11,21634.0,123.1775,123.3339,123.1131,123.3339,21634.0
2016-10-11 11:55:00,134.11,134.25,134.06,134.2,37524.0,123.3339,123.4626,123.2879,123.4166,37524.0
2016-10-11 12:00:00,134.19,134.26,134.08,134.16,15574.0,123.4074,123.4718,123.3063,123.3798,15574.0
2016-10-11 12:05:00,134.15,134.16,134.07,134.08,13467.0,123.3706,123.3798,123.2971,123.3063,13467.0
2016-10-11 12:10:00,134.05,134.06,133.97,133.98,17184.0,123.2787,123.2879,123.2051,123.2143,17184.0
2016-10-11 12:15:00,134.01,134.06,133.93,134.05,28318.0,123.2419,123.2879,123.1683,123.2787,28318.0
2016-10-11 12:20:00,134.05,134.05,133.98,133.98,26082.0,123.2787,123.2787,123.2143,123.2143,26082.0
2016-10-11 12:25:00,133.98,134.06,133.96,134.02,27191.0,123.2143,123.2879,123.1959,123.2511,27191.0
2016-10-11 12:30:00,134.02,134.05,134.01,134.05,24332.0,123.2511,123.2787,123.2419,123.2787,24332.0
2016-10-11 12:35:00,134.05,134.19,133.89,134.16,37940.0,123.2787,123.4074,123.1315,123.3798,37940.0
2016-10-11 12:40:00,134.17,134.42,134.16,134.4,18473.0,123.389,123.6189,123.3798,123.6006,18473.0
2016-10-11 12:45:00,134.42,134.47,134.31,134.31,10728.0,123.6189,123.6649,123.5178,123.5178,10728.0
2016-10-11 12:50:00,134.31,134.33,134.21,134.21,11984.0,123.5178,123.5362,123.4258,123.4258,11984.0
2016-10-11 12:55:00,134.18,134.2,134.04,134.11,11518.0,123.3982,123.4166,123.2695,123.3339,11518.0
2016-10-11 13:00:00,134.1,134.11,133.91,134.01,22961.0,123.3247,123.3339,123.1499,123.2419,22961.0
2016-10-11 13:05:00,134.03,134.03,133.85,133.93,25244.0,123.2603,123.2603,123.0947,123.1683,25244.0
2016-10-11 13:10:00,133.94,133.94,133.69,133.69,27885.0,123.1775,123.1775,122.9476,122.9476,27885.0
2016-10-11 13:15:00,133.68,133.74,133.6,133.68,20176.0,122.9384,122.9936,122.8648,122.9384,20176.0
2016-10-11 13:20:00,133.68,133.8,133.67,133.76,11507.0,122.9384,123.0488,122.9292,123.012,11507.0
2016-10-11 13:25:00,133.77,133.98,133.77,133.9,13352.0,123.0212,123.2143,123.0212,123.1407,13352.0
2016-10-11 13:30:00,133.9,133.95,133.79,133.89,26061.0,123.1407,123.1867,123.0396,123.1315,26061.0
2016-10-11 13:35:00,133.9,133.93,133.7,133.7,42146.0,123.1407,123.1683,122.9568,122.9568,42146.0
2016-10-11 13:40:00,133.71,133.79,133.69,133.73,34636.0,122.966,123.0396,122.9476,122.9844,34636.0
2016-10-11 13:45:00,133.7,133.78,133.6,133.66,36381.0,122.9568,123.0304,122.8648,122.92,36381.0
2016-10-11 13:50:00,133.69,133.75,133.64,133.7,14893.0,122.9476,123.0028,122.9016,122.9568,14893.0
2016-10-11 13:55:00,133.72,133.75,133.55,133.59,64162.0,122.9752,123.0028,122.8189,122.8556,64162.0
2016-10-11 14:00:00,133.59,133.63,133.54,133.57,16177.0,122.8556,122.8924,122.8097,122.8372,16177.0
2016-10-11 14:05:00,133.56,133.79,133.52,133.78,49027.0,122.8281,123.0396,122.7913,123.0304,49027.0
2016-10-11 14:10:00,133.79,133.82,133.67,133.67,19552.0,123.0396,123.0672,122.9292,122.9292,19552.0
2016-10-11 14:15:00,133.67,133.69,133.34,133.46,44366.0,122.9292,122.9476,122.6257,122.7361,44366.0
2016-10-11 14:20:00,133.43,133.48,133.35,133.46,29282.0,122.7085,122.7545,122.6349,122.7361,29282.0
2016-10-11 14:25:00,133.45,133.46,133.32,133.44,17858.0,122.7269,122.7361,122.6073,122.7177,17858.0
2016-10-11 14:30:00,133.43,133.44,133.27,133.29,18234.0,122.7085,122.7177,122.5614,122.5797,18234.0
2016-10-11 14:35:00,133.3,133.46,133.29,133.44,21874.0,122.5889,122.7361,122.5797,122.7177,21874.0
2016-10-11 14:40:00,133.42,133.48,133.33,133.45,21217.0,122.6993,122.7545,122.6165,122.7269,21217.0
2016-10-11 14:45:00,133.46,133.62,133.45,133.56,24800.0,122.7361,122.8832,122.7269,122.8281,24800.0
2016-10-11 14:50:00,133.56,133.57,133.38,133.48,19881.0,122.8281,122.8372,122.6625,122.7545,19881.0
2016-10-11 14:55:00,133.47,133.53,133.35,133.35,20787.0,122.7453,122.8005,122.6349,122.6349,20787.0
2016-10-11 15:00:00,133.35,133.49,133.34,133.43,24782.0,122.6349,122.7637,122.6257,122.7085,24782.0
2016-10-11 15:05:00,133.44,133.45,133.3,133.44,20081.0,122.7177,122.7269,122.5889,122.7177,20081.0
2016-10-11 15:10:00,133.44,133.53,133.38,133.5,24094.0,122.7177,122.8005,122.6625,122.7729,24094.0
2016-10-11 15:15:00,133.5,133.77,133.47,133.74,27531.0,122.7729,123.0212,122.7453,122.9936,27531.0
2016-10-11 15:20:00,133.78,133.85,133.75,133.78,26570.0,123.0304,123.0947,123.0028,123.0304,26570.0
2016-10-11 15:25:00,133.79,133.82,133.68,133.74,26801.0,123.0396,123.0672,122.9384,122.9936,26801.0
2016-10-11 15:30:00,133.73,133.8,133.7,133.72,39363.0,122.9844,123.0488,122.9568,122.9752,39363.0
2016-10-11 15:35:00,133.72,133.84,133.66,133.79,43219.0,122.9752,123.0856,122.92,123.0396,43219.0
2016-10-11 15:40:00,133.8,133.91,133.72,133.76,44383.0,123.0488,123.1499,122.9752,123.012,44383.0
2016-10-11 15:45:00,133.76,133.86,133.72,133.82,48204.0,123.012,123.1039,122.9752,123.0672,48204.0
2016-10-11 15:50:00,133.83,133.84,133.73,133.8,52936.0,123.0764,123.0856,122.9844,123.0488,52936.0
2016-10-11 15:55:00,133.79,133.85,133.61,133.78,97298.0,123.0396,123.0947,122.874,123.0304,97298.0
2016-10-12 09:30:00,133.76,133.76,133.09,133.33,61592.0,123.012,123.012,122.3958,122.6165,61592.0
2016-10-12 09:35:00,133.26,133.66,133.26,133.52,31913.0,122.5522,122.92,122.5522,122.7913,31913.0
2016-10-12 09:40:00,133.51,133.54,133.12,133.21,38778.0,122.7821,122.8097,122.4234,122.5062,38778.0
2016-10-12 09:45:00,133.31,133.32,133.0,133.16,23423.0,122.5981,122.6073,122.313,122.4602,23423.0
2016-10-12 09:50:00,133.12,133.58,133.08,133.53,23531.0,122.4234,122.8464,122.3866,122.8005,23531.0
2016-10-12 09:55:00,133.56,133.73,133.56,133.7,24045.0,122.8281,122.9844,122.8281,122.9568,24045.0
2016-10-12 10:00:00,133.73,133.97,133.7,133.89,17776.0,122.9844,123.2051,122.9568,123.1315,17776.0
2016-10-12 10:05:00,133.92,133.97,133.68,133.71,34955.0,123.1591,123.2051,122.9384,122.966,34955.0
2016-10-12 10:10:00,133.71,133.76,133.54,133.68,35776.0,122.966,123.012,122.8097,122.9384,35776.0
2016-10-12 10:15:00,133.65,133.9,133.58,133.81,16865.0,122.9108,123.1407,122.8464,123.058,16865.0
2016-10-12 10:20:00,133.78,133.99,133.78,133.94,15363.0,123.0304,123.2235,123.0304,123.1775,15363.0
2016-10-12 10:25:00,133.91,134.28,133.91,134.18,22779.0,123.1499,123.4902,123.1499,123.3982,22779.0
2016-10-12 10:30:00,134.13,134.14,133.93,134.01,12788.0,123.3522,123.3614,123.1683,123.2419,12788.0
2016-10-12 10:35:00,134.0,134.02,133.74,133.82,14342.0,123.2327,123.2511,122.9936,123.0672,14342.0
2016-10-12 10:40:00,133.82,133.82,133.57,133.64,21880.0,123.0672,123.0672,122.8372,122.9016,21880.0
2016-10-12 10:45:00,133.61,133.64,133.29,133.31,26912.0,122.874,122.9016,122.5797,122.5981,26912.0
2016-10-12 10:50:00,133.34,133.42,133.17,133.2,21620.0,122.6257,122.6993,122.4694,122.497,21620.0
2016-10-12 10:55:00,133.21,133.43,133.19,133.39,18622.0,122.5062,122.7085,122.4878,122.6717,18622.0
2016-10-12 11:00:00,133.4,133.57,133.34,133.57,16905.0,122.6809,122.8372,122.6257,122.8372,16905.0
2016-10-12 11:05:00,133.56,133.57,133.45,133.45,12175.0,122.8281,122.8372,122.7269,122.7269,12175.0
2016-10-12 11:10:00,133.46,133.63,133.43,133.51,14735.0,122.7361,122.8924,122.7085,122.7821,14735.0
2016-10-12 11:15:00,133.52,133.52,133.38,133.46,14788.0,122.7913,122.7913,122.6625,122.7361,14788.0
2016-10-12 11:20:00,133.42,133.59,133.39,133.59,9914.0,122.6993,122.8556,122.6717,122.8556,9914.0
2016-10-12 11:25:00,133.6,133.68,133.58,133.6,11960.0,122.8648,122.9384,122.8464,122.8648,11960.0
2016-10-12 11:30:00,133.58,133.82,133.55,133.78,29432.0,122.8464,123.0672,122.8189,123.0304,29432.0
2016-10-12 11:35:00,133.79,133.87,133.74,133.75,38459.0,123.0396,123.1131,122.9936,123.0028,38459.0
2016-10-12 11:40:00,133.75,133.77,133.6,133.64,13416.0,123.0028,123.0212,122.8648,122.9016,13416.0
2016-10-12 11:45:00,133.65,133.76,133.65,133.74,10843.0,122.9108,123.012,122.9108,122.9936,10843.0
2016-10-12 11:50:00,133.73,133.73,133.65,133.7,9885.0,122.9844,122.9844,122.9108,122.9568,9885.0
2016-10-12 11:55:00,133.7,133.77,133.69,133.71,10767.0,122.9568,123.0212,122.9476,122.966,10767.0
2016-10-12 12:00:00,133.72,133.82,133.72,133.81,9645.0,122.9752,123.0672,122.9752,123.058,9645.0
2016-10-12 12:05:00,133.79,133.83,133.66,133.81,10366.0,123.0396,123.0764,122.92,123.058,10366.0
2016-10-12 12:10:00,133.83,133.88,133.8,133.85,8164.0,123.0764,123.1223,123.0488,123.0947,8164.0
2016-10-12 12:15:00,133.85,133.86,133.72,133.85,6799.0,123.0947,123.1039,122.9752,123.0947,6799.0
2016-10-12 12:20:00,133.84,133.92,133.81,133.9,14321.0,123.0856,123.1591,123.058,123.1407,14321.0
2016-10-12 12:25:00,133.89,133.94,133.83,133.83,6216.0,123.1315,123.1775,123.0764,123.0764,6216.0
2016-10-12 12:30:00,133.84,133.87,133.76,133.82,12060.0,123.0856,123.1131,123.012,123.0672,12060.0
2016-10-12 12:35:00,133.82,133.95,133.81,133.92,19513.0,123.0672,123.1867,123.058,123.1591,19513.0
2016-10-12 12:40:00,133.92,133.93,133.85,133.88,5757.0,123.1591,123.1683,123.0947,123.1223,5757.0
2016-10-12 12:45:00,133.89,133.9,133.81,133.81,5929.0,123.1315,123.1407,123.058,123.058,5929.0
2016-10-12 12:50:00,133.83,133.85,133.78,133.82,19855.0,123.0764,123.0947,123.0304,123.0672,19855.0
2016-10-12 12:55:00,133.79,133.83,133.71,133.75,10617.0,123.0396,123.0764,122.966,123.0028,10617.0
2016-10-12 13:00:00,133.72,133.75,133.62,133.62,10969.0,122.9752,123.0028,122.8832,122.8832,10969.0
2016-10-12 13:05:00,133.62,133.77,133.62,133.77,12606.0,122.8832,123.0212,122.8832,123.0212,12606.0
2016-10-12 13:10:00,133.77,133.78,133.6,133.71,10910.0,123.0212,123.0304,122.8648,122.966,10910.0
2016-10-12 13:15:00,133.71,133.79,133.69,133.71,11364.0,122.966,123.0396,122.9476,122.966,11364.0
2016-10-12 13:20:00,133.71,133.74,133.6,133.66,10086.0,122.966,122.9936,122.8648,122.92,10086.0
2016-10-12 13:25:00,133.69,133.77,133.69,133.75,11525.0,122.9476,123.0212,122.9476,123.0028,11525.0
2016-10-12 13:30:00,133.76,133.77,133.7,133.73,13430.0,123.012,123.0212,122.9568,122.9844,13430.0
2016-10-12 13:35:00,133.7,133.71,133.59,133.62,19546.0,122.9568,122.966,122.8556,122.8832,19546.0
2016-10-12 13:40:00,133.62,133.67,133.61,133.61,8944.0,122.8832,122.9292,122.874,122.874,8944.0
2016-10-12 13:45:00,133.63,133.65,133.46,133.47,31809.0,122.8924,122.9108,122.7361,122.7453,31809.0
2016-10-12 13:50:00,133.47,133.53,133.36,133.44,36592.0,122.7453,122.8005,122.6441,122.7177,36592.0
2016-10-12 13:55:00,133.45,133.5,133.34,133.5,29064.0,122.7269,122.7729,122.6257,122.7729,29064.0
2016-10-12 14:00:00,133.49,133.67,133.3,133.45,26632.0,122.7637,122.9292,122.5889,122.7269,26632.0
2016-10-12 14:05:00,133.43,133.64,133.35,133.61,16142.0,122.7085,122.9016,122.6349,122.874,16142.0
2016-10-12 14:10:00,133.63,133.75,133.62,133.73,17990.0,122.8924,123.0028,122.8832,122.9844,17990.0
2016-10-12 14:15:00,133.73,133.82,133.68,133.71,15450.0,122.9844,123.0672,122.9384,122.966,15450.0
2016-10-12 14:20:00,133.68,133.75,133.64,133.71,8377.0,122.9384,123.0028,122.9016,122.966,8377.0
2016-10-12 14:25:00,133.71,133.71,133.39,133.46,17624.0,122.966,122.966,122.6717,122.7361,17624.0
2016-10-12 14:30:00,133.44,133.62,133.41,133.61,9325.0,122.7177,122.8832,122.6901,122.874,9325.0
2016-10-12 14:35:00,133.6,133.6,133.54,133.56,12795.0,122.8648,122.8648,122.8097,122.8281,12795.0
2016-10-12 14:40:00,133.56,133.57,133.35,133.35,15314.0,122.8281,122.8372,122.6349,122.6349,15314.0
2016-10-12 14:45:00,133.37,133.38,133.26,133.34,27235.0,122.6533,122.6625,122.5522,122.6257,27235.0
2016-10-12 14:50:00,133.33,133.47,133.32,133.38,27511.0,122.6165,122.7453,122.6073,122.6625,27511.0
2016-10-12 14:55:00,133.37,133.45,133.26,133.26,15541.0,122.6533,122.7269,122.5522,122.5522,15541.0
2016-10-12 15:00:00,133.25,133.37,133.2,133.31,22869.0,122.543,122.6533,122.497,122.5981,22869.0
2016-10-12 15:05:00,133.31,133.43,133.29,133.37,16454.0,122.5981,122.7085,122.5797,122.6533,16454.0
2016-10-12 15:10:00,133.37,133.46,133.35,133.39,17931.0,122.6533,122.7361,122.6349,122.6717,17931.0
2016-10-12 15:15:00,133.39,133.39,133.28,133.34,23141.0,122.6717,122.6717,122.5705,122.6257,23141.0
2016-10-12 15:20:00,133.35,133.37,133.24,133.24,24553.0,122.6349,122.6533,122.5338,122.5338,24553.0
2016-10-12 15:25:00,133.23,133.26,133.15,133.17,35006.0,122.5246,122.5522,122.451,122.4694,35006.0
2016-10-12 15:30:00,133.16,133.16,133.02,133.02,44071.0,122.4602,122.4602,122.3314,122.3314,44071.0
2016-10-12 15:35:00,133.04,133.28,133.04,133.27,51106.0,122.3498,122.5705,122.3498,122.5614,51106.0
2016-10-12 15:40:00,133.28,133.39,133.23,133.29,35715.0,122.5705,122.6717,122.5246,122.5797,35715.0
2016-10-12 15:45:00,133.3,133.45,133.29,133.39,48268.0,122.5889,122.7269,122.5797,122.6717,48268.0
2016-10-12 15:50:00,133.39,133.39,133.21,133.22,42522.0,122.6717,122.6717,122.5062,122.5154,42522.0
2016-10-12 15:55:00,133.23,133.33,133.11,133.2,148594.0,122.5246,122.6165,122.4142,122.497,148594.0
2016-10-13 09:30:00,132.42,132.67,132.11,132.59,91008.0,121.7797,122.0096,121.4946,121.936,91008.0
2016-10-13 09:35:00,132.56,132.64,132.28,132.36,59576.0,121.9084,121.982,121.6509,121.7245,59576.0
2016-10-13 09:40:00,132.39,132.45,132.26,132.36,40826.0,121.7521,121.8072,121.6325,121.7245,40826.0
2016-10-13 09:45:00,132.38,132.38,132.0,132.02,171199.0,121.7429,121.7429,121.3934,121.4118,171199.0
2016-10-13 09:50:00,132.01,132.16,131.85,132.03,157823.0,121.4026,121.5405,121.2555,121.421,157823.0
2016-10-13 09:55:00,132.04,132.13,131.91,131.91,58077.0,121.4302,121.513,121.3106,121.3106,58077.0
2016-10-13 10:00:00,131.91,131.93,131.62,131.63,59057.0,121.3106,121.329,121.0439,121.0531,59057.0
2016-10-13 10:05:00,131.63,131.91,131.44,131.91,65849.0,121.0531,121.3106,120.8784,121.3106,65849.0
2016-10-13 10:10:00,131.89,131.9,131.67,131.87,28575.0,121.2922,121.3014,121.0899,121.2738,28575.0
2016-10-13 10:15:00,131.84,131.94,131.81,131.88,26798.0,121.2463,121.3382,121.2187,121.283,26798.0
2016-10-13 10:20:00,131.9,131.94,131.73,131.81,47780.0,121.3014,121.3382,121.1451,121.2187,47780.0
2016-10-13 10:25:00,131.8,132.04,131.73,132.0,64448.0,121.2095,121.4302,121.1451,121.3934,64448.0
2016-10-13 10:30:00,132.0,132.16,131.93,132.16,39169.0,121.3934,121.5405,121.329,121.5405,39169.0
2016-10-13 10:35:00,132.16,132.33,132.13,132.22,53339.0,121.5405,121.6969,121.513,121.5957,53339.0
2016-10-13 10:40:00,132.21,132.28,132.03,132.06,44399.0,121.5865,121.6509,121.421,121.4486,44399.0
2016-10-13 10:45:00,132.02,132.02,131.81,131.84,49945.0,121.4118,121.4118,121.2187,121.2463,49945.0
2016-10-13 10:50:00,131.86,132.04,131.82,131.91,39444.0,121.2647,121.4302,121.2279,121.3106,39444.0
2016-10-13 10:55:00,131.89,131.98,131.87,131.96,48709.0,121.2922,121.375,121.2738,121.3566,48709.0
2016-10-13 11:00:00,131.95,132.02,131.89,131.9,76068.0,121.3474,121.4118,121.2922,121.3014,76068.0
2016-10-13 11:05:00,131.94,132.12,131.93,132.01,43848.0,121.3382,121.5038,121.329,121.4026,43848.0
2016-10-13 11:10:00,132.0,132.14,131.98,132.1,29871.0,121.3934,121.5222,121.375,121.4854,29871.0
2016-10-13 11:15:00,132.14,132.55,132.14,132.53,64221.0,121.5222,121.8992,121.5222,121.8808,64221.0
2016-10-13 11:20:00,132.54,132.68,132.47,132.65,43523.0,121.89,122.0188,121.8256,121.9912,43523.0
2016-10-13 11:25:00,132.65,132.84,132.64,132.79,45869.0,121.9912,122.1659,121.982,122.1199,45869.0
2016-10-13 11:30:00,132.78,133.05,132.78,132.97,56397.0,122.1107,122.359,122.1107,122.2855,56397.0
2016-10-13 11:35:00,132.96,133.02,132.68,132.7,30924.0,122.2763,122.3314,122.0188,122.0372,30924.0
2016-10-13 11:40:00,132.68,132.78,132.55,132.78,13183.0,122.0188,122.1107,121.8992,122.1107,13183.0
2016-10-13 11:45:00,132.78,132.84,132.7,132.77,17643.0,122.1107,122.1659,122.0372,122.1015,17643.0
2016-10-13 11:50:00,132.73,132.87,132.68,132.84,10758.0,122.0647,122.1935,122.0188,122.1659,10758.0
2016-10-13 11:55:00,132.83,132.97,132.8,132.95,16297.0,122.1567,122.2855,122.1291,122.2671,16297.0
2016-10-13 12:00:00,132.95,132.97,132.83,132.94,21423.0,122.2671,122.2855,122.1567,122.2579,21423.0
2016-10-13 12:05:00,132.93,133.03,132.92,132.98,15775.0,122.2487,122.3406,122.2395,122.2947,15775.0
2016-10-13 12:10:00,132.98,133.01,132.85,132.97,23833.0,122.2947,122.3222,122.1751,122.2855,23833.0
2016-10-13 12:15:00,132.96,132.96,132.78,132.83,18964.0,122.2763,122.2763,122.1107,122.1567,18964.0
2016-10-13 12:20:00,132.84,132.85,132.71,132.73,17836.0,122.1659,122.1751,122.0464,122.0647,17836.0
2016-10-13 12:25:00,132.72,132.73,132.59,132.64,10319.0,122.0555,122.0647,121.936,121.982,10319.0
2016-10-13 12:30:00,132.63,132.72,132.57,132.62,15549.0,121.9728,122.0555,121.9176,121.9636,15549.0
2016-10-13 12:35:00,132.64,133.02,132.64,133.0,28484.0,121.982,122.3314,121.982,122.313,28484.0
2016-10-13 12:40:00,132.99,133.06,132.87,132.87,17906.0,122.3039,122.3682,122.1935,122.1935,17906.0
2016-10-13 12:45:00,132.89,132.9,132.77,132.88,10586.0,122.2119,122.2211,122.1015,122.2027,10586.0
2016-10-13 12:50:00,132.9,132.91,132.8,132.81,5655.0,122.2211,122.2303,122.1291,122.1383,5655.0
2016-10-13 12:55:00,132.83,132.94,132.83,132.91,7800.0,122.1567,122.2579,122.1567,122.2303,7800.0
2016-10-13 13:00:00,132.88,132.92,132.78,132.88,8936.0,122.2027,122.2395,122.1107,122.2027,8936.0
2016-10-13 13:05:00,132.87,132.91,132.82,132.88,5841.0,122.1935,122.2303,122.1475,122.2027,5841.0
2016-10-13 13:10:00,132.86,132.87,132.59,132.64,27940.0,122.1843,122.1935,121.936,121.982,27940.0
2016-10-13 13:15:00,132.69,132.79,132.66,132.74,7326.0,122.028,122.1199,122.0004,122.0739,7326.0
2016-10-13 13:20:00,132.73,132.8,132.7,132.7,15930.0,122.0647,122.1291,122.0372,122.0372,15930.0
2016-10-13 13:25:00,132.72,132.83,132.71,132.82,6100.0,122.0555,122.1567,122.0464,122.1475,6100.0
2016-10-13 13:30:00,132.8,132.8,132.73,132.8,11804.0,122.1291,122.1291,122.0647,122.1291,11804.0
2016-10-13 13:35:00,132.78,132.89,132.78,132.87,16885.0,122.1107,122.2119,122.1107,122.1935,16885.0
2016-10-13 13:40:00,132.88,132.88,132.82,132.85,11717.0,122.2027,122.2027,122.1475,122.1751,11717.0
2016-10-13 13:45:00,132.85,132.89,132.79,132.8,7117.0,122.1751,122.2119,122.1199,122.1291,7117.0
2016-10-13 13:50:00,132.8,133.05,132.8,133.03,17342.0,122.1291,122.359,122.1291,122.3406,17342.0
2016-10-13 13:55:00,133.04,133.16,133.01,133.15,16897.0,122.3498,122.4602,122.3222,122.451,16897.0
2016-10-13 14:00:00,133.15,133.3,133.07,133.25,35197.0,122.451,122.5889,122.3774,122.543,35197.0
2016-10-13 14:05:00,133.26,133.29,133.13,133.17,13143.0,122.5522,122.5797,122.4326,122.4694,13143.0
2016-10-13 14:10:00,133.16,133.29,133.14,133.25,20673.0,122.4602,122.5797,122.4418,122.543,20673.0
2016-10-13 14:15:00,133.25,133.29,133.19,133.28,12144.0,122.543,122.5797,122.4878,122.5705,12144.0
2016-10-13 14:20:00,133.3,133.46,133.27,133.39,18738.0,122.5889,122.7361,122.5614,122.6717,18738.0
2016-10-13 14:25:00,133.43,133.46,133.33,133.41,8819.0,122.7085,122.7361,122.6165,122.6901,8819.0
2016-10-13 14:30:00,133.39,133.49,133.39,133.45,11705.0,122.6717,122.7637,122.6717,122.7269,11705.0
2016-10-13 14:35:00,133.45,133.46,131.39,133.16,175964.0,122.7269,122.7361,120.8324,122.4602,175964.0
2016-10-13 14:40:00,133.14,133.22,133.02,133.19,25309.0,122.4418,122.5154,122.3314,122.4878,25309.0
2016-10-13 14:45:00,133.19,133.27,133.12,133.25,10790.0,122.4878,122.5614,122.4234,122.543,10790.0
2016-10-13 14:50:00,133.21,133.34,133.11,133.34,15718.0,122.5062,122.6257,122.4142,122.6257,15718.0
2016-10-13 14:55:00,133.35,133.49,133.34,133.41,14068.0,122.6349,122.7637,122.6257,122.6901,14068.0
2016-10-13 15:00:00,133.4,133.46,133.28,133.44,44829.0,122.6809,122.7361,122.5705,122.7177,44829.0
2016-10-13 15:05:00,133.43,133.46,133.29,133.42,23331.0,122.7085,122.7361,122.5797,122.6993,23331.0
2016-10-13 15:10:00,133.45,133.61,133.42,133.54,21749.0,122.7269,122.874,122.6993,122.8097,21749.0
2016-10-13 15:15:00,133.52,133.53,133.32,133.36,20779.0,122.7913,122.8005,122.6073,122.6441,20779.0
2016-10-13 15:20:00,133.35,133.55,133.35,133.54,21787.0,122.6349,122.8189,122.6349,122.8097,21787.0
2016-10-13 15:25:00,133.55,133.55,133.37,133.41,20614.0,122.8189,122.8189,122.6533,122.6901,20614.0
2016-10-13 15:30:00,133.44,133.53,133.39,133.53,45361.0,122.7177,122.8005,122.6717,122.8005,45361.0
2016-10-13 15:35:00,133.53,133.63,133.47,133.63,30627.0,122.8005,122.8924,122.7453,122.8924,30627.0
2016-10-13 15:40:00,133.62,133.64,133.48,133.53,33639.0,122.8832,122.9016,122.7545,122.8005,33639.0
2016-10-13 15:45:00,133.53,133.59,133.43,133.43,47985.0,122.8005,122.8556,122.7085,122.7085,47985.0
2016-10-13 15:50:00,133.44,133.5,133.37,133.49,52560.0,122.7177,122.7729,122.6533,122.7637,52560.0
2016-10-13 15:55:00,133.48,133.49,133.16,133.41,113211.0,122.7545,122.7637,122.4602,122.6901,113211.0
2016-10-14 09:30:00,134.56,134.87,134.21,134.8,72944.0,123.7477,124.0328,123.4258,123.9684,72944.0
2016-10-14 09:35:00,134.81,135.0,134.55,134.91,52181.0,123.9776,124.1523,123.7385,124.0696,52181.0
2016-10-14 09:40:00,134.92,135.25,134.51,134.8,87548.0,124.0788,124.3823,123.7017,123.9684,87548.0
2016-10-14 09:45:00,134.8,134.89,134.51,134.58,88183.0,123.9684,124.0512,123.7017,123.7661,88183.0
2016-10-14 09:50:00,134.63,134.65,134.35,134.41,47627.0,123.8121,123.8305,123.5546,123.6098,47627.0
2016-10-14 09:55:00,134.46,134.56,134.39,134.39,21104.0,123.6557,123.7477,123.5914,123.5914,21104.0
2016-10-14 10:00:00,134.31,134.33,134.0,134.22,32949.0,123.5178,123.5362,123.2327,123.435,32949.0
2016-10-14 10:05:00,134.26,134.4,134.19,134.37,15415.0,123.4718,123.6006,123.4074,123.573,15415.0
2016-10-14 10:10:00,134.38,134.46,134.22,134.36,16143.0,123.5822,123.6557,123.435,123.5638,16143.0
2016-10-14 10:15:00,134.38,134.53,134.38,134.51,5947.0,123.5822,123.7201,123.5822,123.7017,5947.0
2016-10-14 10:20:00,134.53,134.65,134.44,134.54,12962.0,123.7201,123.8305,123.6373,123.7293,12962.0
2016-10-14 10:25:00,134.54,134.59,134.44,134.57,13640.0,123.7293,123.7753,123.6373,123.7569,13640.0
2016-10-14 10:30:00,134.57,134.68,134.55,134.61,17765.0,123.7569,123.8581,123.7385,123.7937,17765.0
2016-10-14 10:35:00,134.59,134.65,134.55,134.6,13673.0,123.7753,123.8305,123.7385,123.7845,13673.0
2016-10-14 10:40:00,134.59,134.63,134.38,134.42,16013.0,123.7753,123.8121,123.5822,123.6189,16013.0
2016-10-14 10:45:00,134.43,134.65,134.41,134.41,26875.0,123.6281,123.8305,123.6098,123.6098,26875.0
2016-10-14 10:50:00,134.41,134.41,134.26,134.41,18129.0,123.6098,123.6098,123.4718,123.6098,18129.0
2016-10-14 10:55:00,134.39,134.4,134.22,134.29,29552.0,123.5914,123.6006,123.435,123.4994,29552.0
2016-10-14 11:00:00,134.31,134.31,134.03,134.04,47024.0,123.5178,123.5178,123.2603,123.2695,47024.0
2016-10-14 11:05:00,134.08,134.25,134.0,134.19,15745.0,123.3063,123.4626,123.2327,123.4074,15745.0
2016-10-14 11:10:00,134.2,134.22,134.1,134.12,9466.0,123.4166,123.435,123.3247,123.3431,9466.0
2016-10-14 11:15:00,134.14,134.3,134.06,134.3,40203.0,123.3614,123.5086,123.2879,123.5086,40203.0
2016-10-14 11:20:00,134.3,134.35,134.24,134.34,12538.0,123.5086,123.5546,123.4534,123.5454,12538.0
2016-10-14 11:25:00,134.3,134.36,134.16,134.19,12424.0,123.5086,123.5638,123.3798,123.4074,12424.0
2016-10-14 11:30:00,134.21,134.21,133.87,134.02,13866.0,123.4258,123.4258,123.1131,123.2511,13866.0
2016-10-14 11:35:00,134.06,134.15,134.02,134.08,19693.0,123.2879,123.3706,123.2511,123.3063,19693.0
2016-10-14 11:40:00,134.06,134.08,134.01,134.06,6501.0,123.2879,123.3063,123.2419,123.2879,6501.0
2016-10-14 11:45:00,134.06,134.07,133.91,133.94,25417.0,123.2879,123.2971,123.1499,123.1775,25417.0
2016-10-14 11:50:00,133.94,134.08,133.94,134.06,11034.0,123.1775,123.3063,123.1775,123.2879,11034.0
2016-10-14 11:55:00,134.04,134.07,133.96,133.96,11770.0,123.2695,123.2971,123.1959,123.1959,11770.0
2016-10-14 12:00:00,133.99,134.05,133.94,134.04,10540.0,123.2235,123.2787,123.1775,123.2695,10540.0
2016-10-14 12:05:00,134.04,134.13,134.0,134.02,11069.0,123.2695,123.3522,123.2327,123.2511,11069.0
2016-10-14 12:10:00,133.99,134.07,133.9,134.06,19574.0,123.2235,123.2971,123.1407,123.2879,19574.0
2016-10-14 12:15:00,134.04,134.06,133.79,133.84,23859.0,123.2695,123.2879,123.0396,123.0856,23859.0
2016-10-14 12:20:00,133.83,133.87,133.77,133.86,12752.0,123.0764,123.1131,123.0212,123.1039,12752.0
2016-10-14 12:25:00,133.9,133.95,133.86,133.88,16990.0,123.1407,123.1867,123.1039,123.1223,16990.0
2016-10-14 12:30:00,133.9,133.97,133.86,133.91,14455.0,123.1407,123.2051,123.1039,123.1499,14455.0
2016-10-14 12:35:00,133.95,133.99,133.9,133.94,2720.0,123.1867,123.2235,123.1407,123.1775,2720.0
2016-10-14 12:40:00,133.95,134.03,133.92,133.99,9207.0,123.1867,123.2603,123.1591,123.2235,9207.0
2016-10-14 12:45:00,133.99,134.01,133.87,134.0,8721.0,123.2235,123.2419,123.1131,123.2327,8721.0
2016-10-14 12:50:00,134.01,134.01,133.89,133.96,5791.0,123.2419,123.2419,123.1315,123.1959,5791.0
2016-10-14 12:55:00,133.96,133.96,133.85,133.91,6336.0,123.1959,123.1959,123.0947,123.1499,6336.0
2016-10-14 13:00:00,133.9,133.91,133.77,133.78,11395.0,123.1407,123.1499,123.0212,123.0304,11395.0
2016-10-14 13:05:00,133.75,134.0,133.74,133.97,14922.0,123.0028,123.2327,122.9936,123.2051,14922.0
2016-10-14 13:10:00,133.97,133.99,133.9,133.9,9518.0,123.2051,123.2235,123.1407,123.1407,9518.0
2016-10-14 13:15:00,133.9,133.97,133.85,133.94,11350.0,123.1407,123.2051,123.0947,123.1775,11350.0
2016-10-14 13:20:00,133.92,134.06,133.92,133.97,7695.0,123.1591,123.2879,123.1591,123.2051,7695.0
2016-10-14 13:25:00,133.99,134.03,133.86,133.89,18367.0,123.2235,123.2603,123.1039,123.1315,18367.0
2016-10-14 13:30:00,133.88,134.19,133.81,134.12,32695.0,123.1223,123.4074,123.058,123.3431,32695.0
2016-10-14 13:35:00,134.11,134.11,133.91,134.0,14078.0,123.3339,123.3339,123.1499,123.2327,14078.0
2016-10-14 13:40:00,133.98,133.99,133.82,133.82,15605.0,123.2143,123.2235,123.0672,123.0672,15605.0
2016-10-14 13:45:00,133.84,133.97,133.8,133.97,19651.0,123.0856,123.2051,123.0488,123.2051,19651.0
2016-10-14 13:50:00,133.94,133.94,133.78,133.81,13235.0,123.1775,123.1775,123.0304,123.058,13235.0
2016-10-14 13:55:00,133.83,133.86,133.75,133.75,20201.0,123.0764,123.1039,123.0028,123.0028,20201.0
2016-10-14 14:00:00,133.72,133.8,133.62,133.8,13891.0,122.9752,123.0488,122.8832,123.0488,13891.0
2016-10-14 14:05:00,133.8,133.82,133.67,133.76,13576.0,123.0488,123.0672,122.9292,123.012,13576.0
2016-10-14 14:10:00,133.74,133.78,133.65,133.7,19317.0,122.9936,123.0304,122.9108,122.9568,19317.0
2016-10-14 14:15:00,133.67,133.87,133.67,133.86,20639.0,122.9292,123.1131,122.9292,123.1039,20639.0
2016-10-14 14:20:00,133.85,134.04,133.84,133.98,13200.0,123.0947,123.2695,123.0856,123.2143,13200.0
2016-10-14 14:25:00,133.97,134.03,133.89,134.0,18013.0,123.2051,123.2603,123.1315,123.2327,18013.0
2016-10-14 14:30:00,134.0,134.03,133.89,133.89,8177.0,123.2327,123.2603,123.1315,123.1315,8177.0
2016-10-14 14:35:00,133.91,134.0,133.85,133.92,13055.0,123.1499,123.2327,123.0947,123.1591,13055.0
2016-10-14 14:40:00,133.94,133.95,133.82,133.92,12769.0,123.1775,123.1867,123.0672,123.1591,12769.0
2016-10-14 14:45:00,133.92,133.93,133.82,133.83,17705.0,123.1591,123.1683,123.0672,123.0764,17705.0
2016-10-14 14:50:00,133.84,133.95,133.82,133.83,10862.0,123.0856,123.1867,123.0672,123.0764,10862.0
2016-10-14 14:55:00,133.83,133.83,133.61,133.7,24877.0,123.0764,123.0764,122.874,122.9568,24877.0
2016-10-14 15:00:00,133.74,133.77,133.6,133.63,25346.0,122.9936,123.0212,122.8648,122.8924,25346.0
2016-10-14 15:05:00,133.64,133.8,133.63,133.76,21242.0,122.9016,123.0488,122.8924,123.012,21242.0
2016-10-14 15:10:00,133.78,133.78,133.7,133.71,23610.0,123.0304,123.0304,122.9568,122.966,23610.0
2016-10-14 15:15:00,133.72,133.74,133.64,133.64,27418.0,122.9752,122.9936,122.9016,122.9016,27418.0
2016-10-14 15:20:00,133.64,133.73,133.6,133.69,28524.0,122.9016,122.9844,122.8648,122.9476,28524.0
2016-10-14 15:25:00,133.68,133.77,133.67,133.7,17379.0,122.9384,123.0212,122.9292,122.9568,17379.0
2016-10-14 15:30:00,133.7,133.82,133.68,133.77,26508.0,122.9568,123.0672,122.9384,123.0212,26508.0
2016-10-14 15:35:00,133.78,133.89,133.77,133.82,41145.0,123.0304,123.1315,123.0212,123.0672,41145.0
2016-10-14 15:40:00,133.83,133.87,133.67,133.68,50167.0,123.0764,123.1131,122.9292,122.9384,50167.0
2016-10-14 15:45:00,133.67,133.74,133.63,133.71,59023.0,122.9292,122.9936,122.8924,122.966,59023.0
2016-10-14 15:50:00,133.68,133.7,133.61,133.64,48232.0,122.9384,122.9568,122.874,122.9016,48232.0
2016-10-14 15:55:00,133.62,133.67,133.48,133.5,125189.0,122.8832,122.9292,122.7545,122.7729,125189.0
2016-10-17 09:30:00,133.5,134.08,133.33,133.83,79317.0,122.7729,123.3063,122.6165,123.0764,79317.0
2016-10-17 09:35:00,133.83,134.96,133.83,134.96,160672.0,123.0764,124.1156,123.0764,124.1156,160672.0
2016-10-17 09:40:00,134.96,135.38,134.39,134.39,181384.0,124.1156,124.5018,123.5914,123.5914,181384.0
2016-10-17 09:45:00,134.39,134.63,134.01,134.26,85118.0,123.5914,123.8121,123.2419,123.4718,85118.0
2016-10-17 09:50:00,134.32,134.55,134.07,134.07,56682.0,123.527,123.7385,123.2971,123.2971,56682.0
2016-10-17 09:55:00,134.1,134.23,134.02,134.11,33487.0,123.3247,123.4442,123.2511,123.3339,33487.0
2016-10-17 10:00:00,134.14,134.14,133.85,133.96,32989.0,123.3614,123.3614,123.0947,123.1959,32989.0
2016-10-17 10:05:00,133.93,134.1,133.77,134.06,56483.0,123.1683,123.3247,123.0212,123.2879,56483.0
2016-10-17 10:10:00,134.1,134.31,134.08,134.12,26619.0,123.3247,123.5178,123.3063,123.3431,26619.0
2016-10-17 10:15:00,134.13,134.19,134.05,134.1,14713.0,123.3522,123.4074,123.2787,123.3247,14713.0
2016-10-17 10:20:00,134.12,134.28,133.95,134.26,31143.0,123.3431,123.4902,123.1867,123.4718,31143.0
2016-10-17 10:25:00,134.32,134.48,134.26,134.28,25351.0,123.527,123.6741,123.4718,123.4902,25351.0
2016-10-17 10:30:00,134.26,134.3,134.17,134.22,17381.0,123.4718,123.5086,123.389,123.435,17381.0
2016-10-17 10:35:00,134.22,134.26,134.14,134.17,23214.0,123.435,123.4718,123.3614,123.389,23214.0
2016-10-17 10:40:00,134.2,134.25,134.1,134.12,14584.0,123.4166,123.4626,123.3247,123.3431,14584.0
2016-10-17 10:45:00,134.12,134.12,133.98,134.04,15699.0,123.3431,123.3431,123.2143,123.2695,15699.0
2016-10-17 10:50:00,134.01,134.03,133.89,133.89,18017.0,123.2419,123.2603,123.1315,123.1315,18017.0
2016-10-17 10:55:00,133.92,133.92,133.83,133.86,25906.0,123.1591,123.1591,123.0764,123.1039,25906.0
2016-10-17 11:00:00,133.86,133.97,133.86,133.94,10499.0,123.1039,123.2051,123.1039,123.1775,10499.0
2016-10-17 11:05:00,133.97,134.04,133.91,134.03,7052.0,123.2051,123.2695,123.1499,123.2603,7052.0
2016-10-17 11:10:00,134.03,134.04,133.88,133.89,17114.0,123.2603,123.2695,123.1223,123.1315,17114.0
2016-10-17 11:15:00,133.88,133.96,133.85,133.96,13638.0,123.1223,123.1959,123.0947,123.1959,13638.0
2016-10-17 11:20:00,133.96,134.0,133.86,133.98,19072.0,123.1959,123.2327,123.1039,123.2143,19072.0
2016-10-17 11:25:00,133.94,133.94,133.8,133.84,9609.0,123.1775,123.1775,123.0488,123.0856,9609.0
2016-10-17 11:30:00,133.84,133.97,133.84,133.9,19167.0,123.0856,123.2051,123.0856,123.1407,19167.0
2016-10-17 11:35:00,133.93,133.96,133.84,133.94,21831.0,123.1683,123.1959,123.0856,123.1775,21831.0
2016-10-17 11:40:00,133.94,134.01,133.92,134.0,10147.0,123.1775,123.2419,123.1591,123.2327,10147.0
2016-10-17 11:45:00,133.99,134.04,133.97,134.01,13650.0,123.2235,123.2695,123.2051,123.2419,13650.0
2016-10-17 11:50:00,134.0,134.19,134.0,134.09,9672.0,123.2327,123.4074,123.2327,123.3155,9672.0
2016-10-17 11:55:00,134.07,134.23,134.07,134.11,11561.0,123.2971,123.4442,123.2971,123.3339,11561.0
2016-10-17 12:00:00,134.15,134.2,134.12,134.17,10281.0,123.3706,123.4166,123.3431,123.389,10281.0
2016-10-17 12:05:00,134.18,134.21,134.07,134.07,7100.0,123.3982,123.4258,123.2971,123.2971,7100.0
2016-10-17 12:10:00,134.07,134.17,134.01,134.17,10436.0,123.2971,123.389,123.2419,123.389,10436.0
2016-10-17 12:15:00,134.15,134.16,134.08,134.09,8835.0,123.3706,123.3798,123.3063,123.3155,8835.0
2016-10-17 12:20:00,134.09,134.16,134.07,134.07,8763.0,123.3155,123.3798,123.2971,123.2971,8763.0
2016-10-17 12:25:00,134.08,134.09,133.96,133.98,18738.0,123.3063,123.3155,123.1959,123.2143,18738.0
2016-10-17 12:30:00,133.98,134.09,133.96,134.08,4093.0,123.2143,123.3155,123.1959,123.3063,4093.0
2016-10-17 12:35:00,134.09,134.14,134.03,134.05,4715.0,123.3155,123.3614,123.2603,123.2787,4715.0
2016-10-17 12:40:00,134.04,134.11,133.98,134.11,12695.0,123.2695,123.3339,123.2143,123.3339,12695.0
2016-10-17 12:45:00,134.07,134.15,134.0,134.15,7870.0,123.2971,123.3706,123.2327,123.3706,7870.0
2016-10-17 12:50:00,134.11,134.17,134.09,134.09,3920.0,123.3339,123.389,123.3155,123.3155,3920.0
2016-10-17 12:55:00,134.08,134.15,134.02,134.02,10518.0,123.3063,123.3706,123.2511,123.2511,10518.0
2016-10-17 13:00:00,134.0,134.12,134.0,134.01,12954.0,123.2327,123.3431,123.2327,123.2419,12954.0
2016-10-17 13:05:00,134.03,134.14,133.99,134.05,18871.0,123.2603,123.3614,123.2235,123.2787,18871.0
2016-10-17 13:10:00,134.08,134.08,133.96,134.03,9957.0,123.3063,123.3063,123.1959,123.2603,9957.0
2016-10-17 13:15:00,134.01,134.02,133.82,133.93,17869.0,123.2419,123.2511,123.0672,123.1683,17869.0
2016-10-17 13:20:00,133.93,133.96,133.87,133.94,20775.0,123.1683,123.1959,123.1131,123.1775,20775.0
2016-10-17 13:25:00,133.93,134.1,133.93,134.02,31534.0,123.1683,123.3247,123.1683,123.2511,31534.0
2016-10-17 13:30:00,134.04,134.06,133.91,134.04,14299.0,123.2695,123.2879,123.1499,123.2695,14299.0
2016-10-17 13:35:00,134.03,134.13,134.0,134.09,9858.0,123.2603,123.3522,123.2327,123.3155,9858.0
2016-10-17 13:40:00,134.1,134.17,134.07,134.07,11959.0,123.3247,123.389,123.2971,123.2971,11959.0
2016-10-17 13:45:00,134.03,134.07,134.0,134.05,13428.0,123.2603,123.2971,123.2327,123.2787,13428.0
2016-10-17 13:50:00,134.05,134.08,134.0,134.01,9670.0,123.2787,123.3063,123.2327,123.2419,9670.0
2016-10-17 13:55:00,134.01,134.08,133.85,133.85,18493.0,123.2419,123.3063,123.0947,123.0947,18493.0
2016-10-17 14:00:00,133.88,133.98,133.87,133.97,8514.0,123.1223,123.2143,123.1131,123.2051,8514.0
2016-10-17 14:05:00,133.95,133.99,133.89,133.94,18629.0,123.1867,123.2235,123.1315,123.1775,18629.0
2016-10-17 14:10:00,133.94,133.98,133.89,133.92,16038.0,123.1775,123.2143,123.1315,123.1591,16038.0
2016-10-17 14:15:00,133.91,134.03,133.91,134.0,11940.0,123.1499,123.2603,123.1499,123.2327,11940.0
2016-10-17 14:20:00,133.99,134.07,133.95,133.99,18844.0,123.2235,123.2971,123.1867,123.2235,18844.0
2016-10-17 14:25:00,133.96,134.07,133.96,134.06,11907.0,123.1959,123.2971,123.1959,123.2879,11907.0
2016-10-17 14:30:00,134.05,134.05,133.95,133.96,9582.0,123.2787,123.2787,123.1867,123.1959,9582.0
2016-10-17 14:35:00,133.96,134.01,133.94,133.96,7361.0,123.1959,123.2419,123.1775,123.1959,7361.0
2016-10-17 14:40:00,133.95,134.0,133.93,133.97,6519.0,123.1867,123.2327,123.1683,123.2051,6519.0
2016-10-17 14:45:00,133.96,133.98,133.93,133.95,6905.0,123.1959,123.2143,123.1683,123.1867,6905.0
2016-10-17 14:50:00,133.95,134.01,133.93,133.96,9870.0,123.1867,123.2419,123.1683,123.1959,9870.0
2016-10-17 14:55:00,133.95,134.1,133.94,134.04,13061.0,123.1867,123.3247,123.1775,123.2695,13061.0
2016-10-17 15:00:00,134.03,134.03,133.94,133.99,10384.0,123.2603,123.2603,123.1775,123.2235,10384.0
2016-10-17 15:05:00,133.98,133.99,133.91,133.97,15958.0,123.2143,123.2235,123.1499,123.2051,15958.0
2016-10-17 15:10:00,133.96,133.96,133.9,133.91,25786.0,123.1959,123.1959,123.1407,123.1499,25786.0
2016-10-17 15:15:00,133.92,133.97,133.92,133.96,13401.0,123.1591,123.2051,123.1591,123.1959,13401.0
2016-10-17 15:20:00,133.94,134.02,133.94,133.98,21310.0,123.1775,123.2511,123.1775,123.2143,21310.0
2016-10-17 15:25:00,133.97,133.99,133.94,133.96,11181.0,123.2051,123.2235,123.1775,123.1959,11181.0
2016-10-17 15:30:00,133.97,134.0,133.89,133.99,18634.0,123.2051,123.2327,123.1315,123.2235,18634.0
2016-10-17 15:35:00,133.98,134.01,133.95,133.96,21094.0,123.2143,123.2419,123.1867,123.1959,21094.0
2016-10-17 15:40:00,133.96,133.99,133.92,133.95,26034.0,123.1959,123.2235,123.1591,123.1867,26034.0
2016-10-17 15:45:00,133.94,134.05,133.94,134.03,49475.0,123.1775,123.2787,123.1775,123.2603,49475.0
2016-10-17 15:50:00,134.02,134.07,134.02,134.02,47284.0,123.2511,123.2971,123.2511,123.2511,47284.0
2016-10-17 15:55:00,134.02,134.03,133.87,134.0,83535.0,123.2511,123.2603,123.1131,123.2327,83535.0
2016-10-18 09:30:00,135.03,135.74,134.99,135.46,107262.0,124.1799,124.8329,124.1431,124.5754,107262.0
2016-10-18 09:35:00,135.59,135.61,135.28,135.35,30949.0,124.6949,124.7133,124.4098,124.4742,30949.0
2016-10-18 09:40:00,135.35,135.5,135.23,135.5,62424.0,124.4742,124.6122,124.3639,124.6122,62424.0
2016-10-18 09:45:00,135.49,135.66,135.35,135.39,30547.0,124.603,124.7593,124.4742,124.511,30547.0
2016-10-18 09:50:00,135.35,135.35,135.16,135.23,26872.0,124.4742,124.4742,124.2995,124.3639,26872.0
2016-10-18 09:55:00,135.29,135.42,135.25,135.35,17441.0,124.419,124.5386,124.3823,124.4742,17441.0
2016-10-18 10:00:00,135.35,135.35,135.05,135.17,40038.0,124.4742,124.4742,124.1983,124.3087,40038.0
2016-10-18 10:05:00,135.15,135.51,135.14,135.47,49390.0,124.2903,124.6214,124.2811,124.5846,49390.0
2016-10-18 10:10:00,135.47,135.53,135.27,135.33,29746.0,124.5846,124.6398,124.4006,124.4558,29746.0
2016-10-18 10:15:00,135.33,135.39,135.28,135.29,20760.0,124.4558,124.511,124.4098,124.419,20760.0
2016-10-18 10:20:00,135.32,135.32,135.0,135.04,20790.0,124.4466,124.4466,124.1523,124.1891,20790.0
2016-10-18 10:25:00,135.03,135.15,135.0,135.0,21050.0,124.1799,124.2903,124.1523,124.1523,21050.0
2016-10-18 10:30:00,134.99,135.04,134.91,135.03,18121.0,124.1431,124.1891,124.0696,124.1799,18121.0
2016-10-18 10:35:00,135.04,135.2,135.04,135.16,14225.0,124.1891,124.3363,124.1891,124.2995,14225.0
2016-10-18 10:40:00,135.15,135.29,135.1,135.27,15760.0,124.2903,124.419,124.2443,124.4006,15760.0
2016-10-18 10:45:00,135.24,135.41,135.22,135.29,30894.0,124.3731,124.5294,124.3547,124.419,30894.0
2016-10-18 10:50:00,135.33,135.34,135.13,135.17,14531.0,124.4558,124.465,124.2719,124.3087,14531.0
2016-10-18 10:55:00,135.16,135.28,135.14,135.25,12492.0,124.2995,124.4098,124.2811,124.3823,12492.0
2016-10-18 11:00:00,135.27,135.3,135.25,135.26,20446.0,124.4006,124.4282,124.3823,124.3915,20446.0
2016-10-18 11:05:00,135.27,135.33,135.23,135.33,21979.0,124.4006,124.4558,124.3639,124.4558,21979.0
2016-10-18 11:10:00,135.32,135.42,135.3,135.4,13101.0,124.4466,124.5386,124.4282,124.5202,13101.0
2016-10-18 11:15:00,135.43,135.43,135.23,135.3,27335.0,124.5478,124.5478,124.3639,124.4282,27335.0
2016-10-18 11:20:00,135.3,135.37,135.27,135.29,12746.0,124.4282,124.4926,124.4006,124.419,12746.0
2016-10-18 11:25:00,135.29,135.35,135.27,135.3,17283.0,124.419,124.4742,124.4006,124.4282,17283.0
2016-10-18 11:30:00,135.29,135.32,135.24,135.27,21310.0,124.419,124.4466,124.3731,124.4006,21310.0
2016-10-18 11:35:00,135.28,135.29,135.23,135.29,11146.0,124.4098,124.419,124.3639,124.419,11146.0
2016-10-18 11:40:00,135.29,135.37,135.27,135.36,11277.0,124.419,124.4926,124.4006,124.4834,11277.0
2016-10-18 11:45:00,135.37,135.42,135.34,135.4,12250.0,124.4926,124.5386,124.465,124.5202,12250.0
2016-10-18 11:50:00,135.4,135.42,135.33,135.37,9591.0,124.5202,124.5386,124.4558,124.4926,9591.0
2016-10-18 11:55:00,135.38,135.49,135.37,135.41,15297.0,124.5018,124.603,124.4926,124.5294,15297.0
2016-10-18 12:00:00,135.43,135.47,135.25,135.27,40382.0,124.5478,124.5846,124.3823,124.4006,40382.0
2016-10-18 12:05:00,135.26,135.3,135.22,135.26,31354.0,124.3915,124.4282,124.3547,124.3915,31354.0
2016-10-18 12:10:00,135.27,135.3,135.21,135.25,14788.0,124.4006,124.4282,124.3455,124.3823,14788.0
2016-10-18 12:15:00,135.25,135.28,135.23,135.25,19138.0,124.3823,124.4098,124.3639,124.3823,19138.0
2016-10-18 12:20:00,135.25,135.28,135.22,135.25,9400.0,124.3823,124.4098,124.3547,124.3823,9400.0
2016-10-18 12:25:00,135.25,135.3,135.24,135.27,12983.0,124.3823,124.4282,124.3731,124.4006,12983.0
2016-10-18 12:30:00,135.27,135.35,135.23,135.23,16173.0,124.4006,124.4742,124.3639,124.3639,16173.0
2016-10-18 12:35:00,135.25,135.25,135.18,135.22,15247.0,124.3823,124.3823,124.3179,124.3547,15247.0
2016-10-18 12:40:00,135.23,135.28,135.21,135.24,11491.0,124.3639,124.4098,124.3455,124.3731,11491.0
2016-10-18 12:45:00,135.22,135.24,135.17,135.19,7991.0,124.3547,124.3731,124.3087,124.3271,7991.0
2016-10-18 12:50:00,135.19,135.23,135.18,135.22,14753.0,124.3271,124.3639,124.3179,124.3547,14753.0
2016-10-18 12:55:00,135.21,135.27,135.19,135.27,17710.0,124.3455,124.4006,124.3271,124.4006,17710.0
2016-10-18 13:00:00,135.25,135.32,135.24,135.32,17426.0,124.3823,124.4466,124.3731,124.4466,17426.0
2016-10-18 13:05:00,135.31,135.35,135.29,135.31,14340.0,124.4374,124.4742,124.419,124.4374,14340.0
2016-10-18 13:10:00,135.31,135.32,135.27,135.3,18526.0,124.4374,124.4466,124.4006,124.4282,18526.0
2016-10-18 13:15:00,135.3,135.33,135.27,135.27,8629.0,124.4282,124.4558,124.4006,124.4006,8629.0
2016-10-18 13:20:00,135.27,135.3,135.25,135.27,12060.0,124.4006,124.4282,124.3823,124.4006,12060.0
2016-10-18 13:25:00,135.27,135.32,135.24,135.24,16057.0,124.4006,124.4466,124.3731,124.3731,16057.0
2016-10-18 13:30:00,135.25,135.26,135.19,135.19,8289.0,124.3823,124.3915,124.3271,124.3271,8289.0
2016-10-18 13:35:00,135.2,135.28,135.19,135.27,9536.0,124.3363,124.4098,124.3271,124.4006,9536.0
2016-10-18 13:40:00,135.29,135.3,135.23,135.3,10949.0,124.419,124.4282,124.3639,124.4282,10949.0
2016-10-18 13:45:00,135.3,135.31,135.27,135.28,8436.0,124.4282,124.4374,124.4006,124.4098,8436.0
2016-10-18 13:50:00,135.27,135.34,135.27,135.34,7975.0,124.4006,124.465,124.4006,124.465,7975.0
2016-10-18 13:55:00,135.34,135.44,135.32,135.42,18606.0,124.465,124.557,124.4466,124.5386,18606.0
2016-10-18 14:00:00,135.41,135.43,135.34,135.43,9740.0,124.5294,124.5478,124.465,124.5478,9740.0
2016-10-18 14:05:00,135.43,135.43,135.3,135.32,25805.0,124.5478,124.5478,124.4282,124.4466,25805.0
2016-10-18 14:10:00,135.31,135.36,135.28,135.36,16137.0,124.4374,124.4834,124.4098,124.4834,16137.0
2016-10-18 14:15:00,135.36,135.37,135.27,135.35,16480.0,124.4834,124.4926,124.4006,124.4742,16480.0
2016-10-18 14:20:00,135.35,135.38,135.32,135.32,9903.0,124.4742,124.5018,124.4466,124.4466,9903.0
2016-10-18 14:25:00,135.34,135.38,135.29,135.37,8332.0,124.465,124.5018,124.419,124.4926,8332.0
2016-10-18 14:30:00,135.38,135.41,135.36,135.37,9279.0,124.5018,124.5294,124.4834,124.4926,9279.0
2016-10-18 14:35:00,135.39,135.41,135.37,135.38,10430.0,124.511,124.5294,124.4926,124.5018,10430.0
2016-10-18 14:40:00,135.39,135.4,135.35,135.4,14757.0,124.511,124.5202,124.4742,124.5202,14757.0
2016-10-18 14:45:00,135.38,135.41,135.32,135.41,20212.0,124.5018,124.5294,124.4466,124.5294,20212.0
2016-10-18 14:50:00,135.41,135.45,135.39,135.44,13366.0,124.5294,124.5662,124.511,124.557,13366.0
2016-10-18 14:55:00,135.44,135.44,135.38,135.43,16645.0,124.557,124.557,124.5018,124.5478,16645.0
2016-10-18 15:00:00,135.42,135.42,135.34,135.35,20080.0,124.5386,124.5386,124.465,124.4742,20080.0
2016-10-18 15:05:00,135.36,135.38,135.3,135.33,23433.0,124.4834,124.5018,124.4282,124.4558,23433.0
2016-10-18 15:10:00,135.3,135.33,135.14,135.2,59559.0,124.4282,124.4558,124.2811,124.3363,59559.0
2016-10-18 15:15:00,135.2,135.21,135.01,135.08,41110.0,124.3363,124.3455,124.1615,124.2259,41110.0
2016-10-18 15:20:00,135.09,135.1,135.03,135.05,24607.0,124.2351,124.2443,124.1799,124.1983,24607.0
2016-10-18 15:25:00,135.04,135.1,135.04,135.1,24721.0,124.1891,124.2443,124.1891,124.2443,24721.0
2016-10-18 15:30:00,135.1,135.2,135.05,135.19,32540.0,124.2443,124.3363,124.1983,124.3271,32540.0
2016-10-18 15:35:00,135.2,135.23,135.07,135.09,37823.0,124.3363,124.3639,124.2167,124.2351,37823.0
2016-10-18 15:40:00,135.09,135.11,135.03,135.05,42873.0,124.2351,124.2535,124.1799,124.1983,42873.0
2016-10-18 15:45:00,135.05,135.1,135.0,135.0,50261.0,124.1983,124.2443,124.1523,124.1523,50261.0
2016-10-18 15:50:00,135.02,135.12,135.01,135.08,34056.0,124.1707,124.2627,124.1615,124.2259,34056.0
2016-10-18 15:55:00,135.08,135.17,135.05,135.07,83199.0,124.2259,124.3087,124.1983,124.2167,83199.0
2016-10-19 09:30:00,135.42,135.96,135.33,135.87,64691.0,124.5386,125.0352,124.4558,124.9524,64691.0
2016-10-19 09:35:00,135.88,136.25,135.87,136.17,76768.0,124.9616,125.3019,124.9524,125.2283,76768.0
2016-10-19 09:40:00,136.24,136.32,135.91,135.93,55229.0,125.2927,125.3663,124.9892,125.0076,55229.0
2016-10-19 09:45:00,135.93,135.93,135.79,135.84,20711.0,125.0076,125.0076,124.8789,124.9248,20711.0
2016-10-19 09:50:00,135.81,136.01,135.81,135.91,18542.0,124.8973,125.0812,124.8973,124.9892,18542.0
2016-10-19 09:55:00,135.94,135.94,135.55,135.7,21415.0,125.0168,125.0168,124.6581,124.7961,21415.0
2016-10-19 10:00:00,135.67,135.71,135.53,135.71,18024.0,124.7685,124.8053,124.6398,124.8053,18024.0
2016-10-19 10:05:00,135.68,135.76,135.63,135.67,20429.0,124.7777,124.8513,124.7317,124.7685,20429.0
2016-10-19 10:10:00,135.68,135.85,135.63,135.81,23089.0,124.7777,124.934,124.7317,124.8973,23089.0
2016-10-19 10:15:00,135.8,135.95,135.78,135.94,16834.0,124.8881,125.026,124.8697,125.0168,16834.0
2016-10-19 10:20:00,135.91,136.01,135.91,136.0,31519.0,124.9892,125.0812,124.9892,125.072,31519.0
2016-10-19 10:25:00,136.03,136.15,136.03,136.11,22148.0,125.0996,125.2099,125.0996,125.1732,22148.0
2016-10-19 10:30:00,136.11,136.28,136.03,136.07,27242.0,125.1732,125.3295,125.0996,125.1364,27242.0
2016-10-19 10:35:00,136.08,136.15,135.96,136.05,17769.0,125.1456,125.2099,125.0352,125.118,17769.0
2016-10-19 10:40:00,136.04,136.25,136.04,136.25,18076.0,125.1088,125.3019,125.1088,125.3019,18076.0
2016-10-19 10:45:00,136.28,136.45,136.28,136.41,22727.0,125.3295,125.4858,125.3295,125.449,22727.0
2016-10-19 10:50:00,136.42,136.48,136.37,136.39,36217.0,125.4582,125.5134,125.4123,125.4307,36217.0
2016-10-19 10:55:00,136.41,136.42,136.34,136.34,23230.0,125.449,125.4582,125.3847,125.3847,23230.0
2016-10-19 11:00:00,136.37,136.45,136.36,136.45,16969.0,125.4123,125.4858,125.4031,125.4858,16969.0
2016-10-19 11:05:00,136.45,136.45,136.38,136.41,18964.0,125.4858,125.4858,125.4215,125.449,18964.0
2016-10-19 11:10:00,136.42,136.56,136.4,136.5,38152.0,125.4582,125.587,125.4398,125.5318,38152.0
2016-10-19 11:15:00,136.51,136.63,136.46,136.6,36735.0,125.541,125.6514,125.495,125.6238,36735.0
2016-10-19 11:20:00,136.61,136.63,136.53,136.62,18941.0,125.633,125.6514,125.5594,125.6422,18941.0
2016-10-19 11:25:00,136.62,136.68,136.59,136.66,32256.0,125.6422,125.6973,125.6146,125.679,32256.0
2016-10-19 11:30:00,136.66,136.68,136.59,136.62,24766.0,125.679,125.6973,125.6146,125.6422,24766.0
2016-10-19 11:35:00,136.62,136.64,136.51,136.59,17228.0,125.6422,125.6606,125.541,125.6146,17228.0
2016-10-19 11:40:00,136.61,136.73,136.61,136.73,21815.0,125.633,125.7433,125.633,125.7433,21815.0
2016-10-19 11:45:00,136.73,136.87,136.71,136.86,28931.0,125.7433,125.8721,125.7249,125.8629,28931.0
2016-10-19 11:50:00,136.83,136.95,136.81,136.84,33748.0,125.8353,125.9457,125.8169,125.8445,33748.0
2016-10-19 11:55:00,136.85,136.86,136.78,136.8,12611.0,125.8537,125.8629,125.7893,125.8077,12611.0
2016-10-19 12:00:00,136.78,136.81,136.7,136.72,13005.0,125.7893,125.8169,125.7157,125.7341,13005.0
2016-10-19 12:05:00,136.74,136.74,136.64,136.66,17664.0,125.7525,125.7525,125.6606,125.679,17664.0
2016-10-19 12:10:00,136.67,136.72,136.66,136.7,14986.0,125.6882,125.7341,125.679,125.7157,14986.0
2016-10-19 12:15:00,136.7,136.71,136.65,136.69,9812.0,125.7157,125.7249,125.6698,125.7065,9812.0
2016-10-19 12:20:00,136.71,136.88,136.7,136.85,23646.0,125.7249,125.8813,125.7157,125.8537,23646.0
2016-10-19 12:25:00,136.87,136.89,136.75,136.75,8288.0,125.8721,125.8905,125.7617,125.7617,8288.0
2016-10-19 12:30:00,136.73,136.74,136.68,136.72,4820.0,125.7433,125.7525,125.6973,125.7341,4820.0
2016-10-19 12:35:00,136.73,136.75,136.68,136.68,5961.0,125.7433,125.7617,125.6973,125.6973,5961.0
2016-10-19 12:40:00,136.67,136.69,136.51,136.6,29530.0,125.6882,125.7065,125.541,125.6238,29530.0
2016-10-19 12:45:00,136.6,136.62,136.55,136.59,10394.0,125.6238,125.6422,125.5778,125.6146,10394.0
2016-10-19 12:50:00,136.59,136.59,136.54,136.56,7002.0,125.6146,125.6146,125.5686,125.587,7002.0
2016-10-19 12:55:00,136.55,136.61,136.48,136.51,16672.0,125.5778,125.633,125.5134,125.541,16672.0
2016-10-19 13:00:00,136.52,136.57,136.52,136.55,13843.0,125.5502,125.5962,125.5502,125.5778,13843.0
2016-10-19 13:05:00,136.56,136.63,136.53,136.56,17706.0,125.587,125.6514,125.5594,125.587,17706.0
2016-10-19 13:10:00,136.55,136.62,136.55,136.56,10839.0,125.5778,125.6422,125.5778,125.587,10839.0
2016-10-19 13:15:00,136.57,136.62,136.53,136.62,9843.0,125.5962,125.6422,125.5594,125.6422,9843.0
2016-10-19 13:20:00,136.62,136.72,136.6,136.72,26508.0,125.6422,125.7341,125.6238,125.7341,26508.0
2016-10-19 13:25:00,136.72,136.74,136.68,136.7,12692.0,125.7341,125.7525,125.6973,125.7157,12692.0
2016-10-19 13:30:00,136.69,136.73,136.68,136.71,16789.0,125.7065,125.7433,125.6973,125.7249,16789.0
2016-10-19 13:35:00,136.69,136.72,136.66,136.7,10651.0,125.7065,125.7341,125.679,125.7157,10651.0
2016-10-19 13:40:00,136.71,136.74,136.7,136.73,17970.0,125.7249,125.7525,125.7157,125.7433,17970.0
2016-10-19 13:45:00,136.72,136.75,136.7,136.72,11924.0,125.7341,125.7617,125.7157,125.7341,11924.0
2016-10-19 13:50:00,136.72,136.74,136.69,136.73,13258.0,125.7341,125.7525,125.7065,125.7433,13258.0
2016-10-19 13:55:00,136.72,136.77,136.71,136.77,15730.0,125.7341,125.7801,125.7249,125.7801,15730.0
2016-10-19 14:00:00,136.76,136.85,136.73,136.84,26555.0,125.7709,125.8537,125.7433,125.8445,26555.0
2016-10-19 14:05:00,136.84,136.9,136.82,136.89,30356.0,125.8445,125.8997,125.8261,125.8905,30356.0
2016-10-19 14:10:00,136.89,136.92,136.81,136.81,23016.0,125.8905,125.9181,125.8169,125.8169,23016.0
2016-10-19 14:15:00,136.81,136.89,136.77,136.82,15297.0,125.8169,125.8905,125.7801,125.8261,15297.0
2016-10-19 14:20:00,136.82,136.84,136.72,136.72,10316.0,125.8261,125.8445,125.7341,125.7341,10316.0
2016-10-19 14:25:00,136.73,136.75,136.64,136.67,10683.0,125.7433,125.7617,125.6606,125.6882,10683.0
2016-10-19 14:30:00,136.64,136.7,136.63,136.65,11720.0,125.6606,125.7157,125.6514,125.6698,11720.0
2016-10-19 14:35:00,136.65,136.69,136.6,136.63,19222.0,125.6698,125.7065,125.6238,125.6514,19222.0
2016-10-19 14:40:00,136.64,136.66,136.62,136.63,10545.0,125.6606,125.679,125.6422,125.6514,10545.0
2016-10-19 14:45:00,136.65,136.69,136.62,136.62,25369.0,125.6698,125.7065,125.6422,125.6422,25369.0
2016-10-19 14:50:00,136.59,136.6,136.53,136.54,14342.0,125.6146,125.6238,125.5594,125.5686,14342.0
2016-10-19 14:55:00,136.55,136.59,136.51,136.57,11866.0,125.5778,125.6146,125.541,125.5962,11866.0
2016-10-19 15:00:00,136.57,136.57,136.52,136.53,14104.0,125.5962,125.5962,125.5502,125.5594,14104.0
2016-10-19 15:05:00,136.54,136.62,136.52,136.57,18561.0,125.5686,125.6422,125.5502,125.5962,18561.0
2016-10-19 15:10:00,136.57,136.57,136.51,136.55,15145.0,125.5962,125.5962,125.541,125.5778,15145.0
2016-10-19 15:15:00,136.54,136.56,136.5,136.56,12253.0,125.5686,125.587,125.5318,125.587,12253.0
2016-10-19 15:20:00,136.54,136.61,136.52,136.57,19757.0,125.5686,125.633,125.5502,125.5962,19757.0
2016-10-19 15:25:00,136.57,136.59,136.5,136.53,19036.0,125.5962,125.6146,125.5318,125.5594,19036.0
2016-10-19 15:30:00,136.53,136.57,136.47,136.49,22468.0,125.5594,125.5962,125.5042,125.5226,22468.0
2016-10-19 15:35:00,136.47,136.48,136.33,136.41,23167.0,125.5042,125.5134,125.3755,125.449,23167.0
2016-10-19 15:40:00,136.38,136.54,136.38,136.48,41793.0,125.4215,125.5686,125.4215,125.5134,41793.0
2016-10-19 15:45:00,136.48,136.63,136.44,136.45,48317.0,125.5134,125.6514,125.4766,125.4858,48317.0
2016-10-19 15:50:00,136.44,136.44,136.26,136.27,36643.0,125.4766,125.4766,125.3111,125.3203,36643.0
2016-10-19 15:55:00,136.28,136.28,136.15,136.19,84721.0,125.3295,125.3295,125.2099,125.2467,84721.0
2016-10-20 09:30:00,135.92,136.24,135.37,136.24,77405.0,124.9984,125.2927,124.4926,125.2927,77405.0
2016-10-20 09:35:00,136.19,136.49,136.03,136.08,40375.0,125.2467,125.5226,125.0996,125.1456,40375.0
2016-10-20 09:40:00,136.09,136.2,135.9,136.15,27739.0,125.1548,125.2559,124.98,125.2099,27739.0
2016-10-20 09:45:00,136.12,136.61,136.1,136.43,27272.0,125.1823,125.633,125.164,125.4674,27272.0
2016-10-20 09:50:00,136.4,136.4,136.23,136.29,26624.0,125.4398,125.4398,125.2835,125.3387,26624.0
2016-10-20 09:55:00,136.31,136.41,136.26,136.39,26641.0,125.3571,125.449,125.3111,125.4307,26641.0
2016-10-20 10:00:00,136.39,136.59,136.26,136.59,27902.0,125.4307,125.6146,125.3111,125.6146,27902.0
2016-10-20 10:05:00,136.59,136.68,136.55,136.59,24663.0,125.6146,125.6973,125.5778,125.6146,24663.0
2016-10-20 10:10:00,136.57,136.57,136.43,136.56,22422.0,125.5962,125.5962,125.4674,125.587,22422.0
2016-10-20 10:15:00,136.55,136.71,136.52,136.57,36545.0,125.5778,125.7249,125.5502,125.5962,36545.0
2016-10-20 10:20:00,136.54,136.75,136.51,136.69,38592.0,125.5686,125.7617,125.541,125.7065,38592.0
2016-10-20 10:25:00,136.68,136.7,136.4,136.44,26461.0,125.6973,125.7157,125.4398,125.4766,26461.0
2016-10-20 10:30:00,136.44,136.44,136.08,136.2,36512.0,125.4766,125.4766,125.1456,125.2559,36512.0
2016-10-20 10:35:00,136.19,136.2,135.85,135.97,38202.0,125.2467,125.2559,124.934,125.0444,38202.0
2016-10-20 10:40:00,135.98,136.07,135.86,135.99,28722.0,125.0536,125.1364,124.9432,125.0628,28722.0
2016-10-20 10:45:00,136.0,136.3,135.99,136.28,20824.0,125.072,125.3479,125.0628,125.3295,20824.0
2016-10-20 10:50:00,136.26,136.27,136.06,136.09,22610.0,125.3111,125.3203,125.1272,125.1548,22610.0
2016-10-20 10:55:00,136.07,136.3,136.07,136.3,39147.0,125.1364,125.3479,125.1364,125.3479,39147.0
2016-10-20 11:00:00,136.34,136.37,136.29,136.3,24220.0,125.3847,125.4123,125.3387,125.3479,24220.0
2016-10-20 11:05:00,136.29,136.39,136.21,136.21,40275.0,125.3387,125.4307,125.2651,125.2651,40275.0
2016-10-20 11:10:00,136.19,136.26,136.13,136.19,28733.0,125.2467,125.3111,125.1915,125.2467,28733.0
2016-10-20 11:15:00,136.19,136.22,136.1,136.19,11437.0,125.2467,125.2743,125.164,125.2467,11437.0
2016-10-20 11:20:00,136.22,136.25,136.17,136.21,16783.0,125.2743,125.3019,125.2283,125.2651,16783.0
2016-10-20 11:25:00,136.17,136.27,136.11,136.11,13399.0,125.2283,125.3203,125.1732,125.1732,13399.0
2016-10-20 11:30:00,136.14,136.21,136.06,136.16,11953.0,125.2007,125.2651,125.1272,125.2191,11953.0
2016-10-20 11:35:00,136.18,136.2,136.13,136.19,11062.0,125.2375,125.2559,125.1915,125.2467,11062.0
2016-10-20 11:40:00,136.19,136.26,136.17,136.17,11225.0,125.2467,125.3111,125.2283,125.2283,11225.0
2016-10-20 11:45:00,136.17,136.18,136.09,136.18,18877.0,125.2283,125.2375,125.1548,125.2375,18877.0
2016-10-20 11:50:00,136.19,136.19,136.04,136.05,25099.0,125.2467,125.2467,125.1088,125.118,25099.0
2016-10-20 11:55:00,136.05,136.32,136.04,136.31,33212.0,125.118,125.3663,125.1088,125.3571,33212.0
2016-10-20 12:00:00,136.32,136.6,136.24,136.51,47402.0,125.3663,125.6238,125.2927,125.541,47402.0
2016-10-20 12:05:00,136.53,136.58,136.49,136.54,18970.0,125.5594,125.6054,125.5226,125.5686,18970.0
2016-10-20 12:10:00,136.56,136.63,136.55,136.58,16943.0,125.587,125.6514,125.5778,125.6054,16943.0
2016-10-20 12:15:00,136.58,136.73,136.58,136.73,15883.0,125.6054,125.7433,125.6054,125.7433,15883.0
2016-10-20 12:20:00,136.75,136.75,136.56,136.57,13819.0,125.7617,125.7617,125.587,125.5962,13819.0
2016-10-20 12:25:00,136.57,136.6,136.49,136.6,22972.0,125.5962,125.6238,125.5226,125.6238,22972.0
2016-10-20 12:30:00,136.6,136.6,136.47,136.54,26496.0,125.6238,125.6238,125.5042,125.5686,26496.0
2016-10-20 12:35:00,136.55,136.59,136.49,136.58,20548.0,125.5778,125.6146,125.5226,125.6054,20548.0
2016-10-20 12:40:00,136.59,136.63,136.52,136.56,31234.0,125.6146,125.6514,125.5502,125.587,31234.0
2016-10-20 12:45:00,136.57,136.58,136.51,136.55,13997.0,125.5962,125.6054,125.541,125.5778,13997.0
2016-10-20 12:50:00,136.53,136.6,136.49,136.52,18727.0,125.5594,125.6238,125.5226,125.5502,18727.0
2016-10-20 12:55:00,136.5,136.56,136.47,136.54,14973.0,125.5318,125.587,125.5042,125.5686,14973.0
2016-10-20 13:00:00,136.52,136.54,136.48,136.52,18938.0,125.5502,125.5686,125.5134,125.5502,18938.0
2016-10-20 13:05:00,136.52,136.61,136.5,136.61,16518.0,125.5502,125.633,125.5318,125.633,16518.0
2016-10-20 13:10:00,136.61,136.63,136.56,136.58,15441.0,125.633,125.6514,125.587,125.6054,15441.0
2016-10-20 13:15:00,136.58,136.62,136.51,136.58,16728.0,125.6054,125.6422,125.541,125.6054,16728.0
2016-10-20 13:20:00,136.58,136.62,136.5,136.51,13241.0,125.6054,125.6422,125.5318,125.541,13241.0
2016-10-20 13:25:00,136.52,136.55,136.47,136.5,12091.0,125.5502,125.5778,125.5042,125.5318,12091.0
2016-10-20 13:30:00,136.5,136.53,136.48,136.5,14467.0,125.5318,125.5594,125.5134,125.5318,14467.0
2016-10-20 13:35:00,136.5,136.52,136.45,136.51,12592.0,125.5318,125.5502,125.4858,125.541,12592.0
2016-10-20 13:40:00,136.51,136.51,136.4,136.44,9167.0,125.541,125.541,125.4398,125.4766,9167.0
2016-10-20 13:45:00,136.45,136.48,136.3,136.32,19276.0,125.4858,125.5134,125.3479,125.3663,19276.0
2016-10-20 13:50:00,136.31,136.32,136.14,136.18,31295.0,125.3571,125.3663,125.2007,125.2375,31295.0
2016-10-20 13:55:00,136.2,136.27,136.09,136.22,15758.0,125.2559,125.3203,125.1548,125.2743,15758.0
2016-10-20 14:00:00,136.24,136.4,136.24,136.3,14486.0,125.2927,125.4398,125.2927,125.3479,14486.0
2016-10-20 14:05:00,136.3,136.32,136.16,136.17,16733.0,125.3479,125.3663,125.2191,125.2283,16733.0
2016-10-20 14:10:00,136.19,136.19,136.12,136.18,20057.0,125.2467,125.2467,125.1823,125.2375,20057.0
2016-10-20 14:15:00,136.18,136.19,136.08,136.18,19681.0,125.2375,125.2467,125.1456,125.2375,19681.0
2016-10-20 14:20:00,136.18,136.22,136.08,136.13,15599.0,125.2375,125.2743,125.1456,125.1915,15599.0
2016-10-20 14:25:00,136.13,136.24,136.07,136.22,16020.0,125.1915,125.2927,125.1364,125.2743,16020.0
2016-10-20 14:30:00,136.22,136.25,136.11,136.16,10919.0,125.2743,125.3019,125.1732,125.2191,10919.0
2016-10-20 14:35:00,136.15,136.24,136.11,136.13,12194.0,125.2099,125.2927,125.1732,125.1915,12194.0
2016-10-20 14:40:00,136.13,136.16,136.06,136.08,29141.0,125.1915,125.2191,125.1272,125.1456,29141.0
2016-10-20 14:45:00,136.08,136.2,136.02,136.2,38140.0,125.1456,125.2559,125.0904,125.2559,38140.0
2016-10-20 14:50:00,136.21,136.28,136.11,136.2,22993.0,125.2651,125.3295,125.1732,125.2559,22993.0
2016-10-20 14:55:00,136.19,136.19,136.08,136.19,33764.0,125.2467,125.2467,125.1456,125.2467,33764.0
2016-10-20 15:00:00,136.19,136.2,136.08,136.15,22459.0,125.2467,125.2559,125.1456,125.2099,22459.0
2016-10-20 15:05:00,136.15,136.23,136.14,136.21,29907.0,125.2099,125.2835,125.2007,125.2651,29907.0
2016-10-20 15:10:00,136.2,136.28,136.16,136.25,21006.0,125.2559,125.3295,125.2191,125.3019,21006.0
2016-10-20 15:15:00,136.25,136.29,136.21,136.24,21657.0,125.3019,125.3387,125.2651,125.2927,21657.0
2016-10-20 15:20:00,136.25,136.29,136.21,136.25,18834.0,125.3019,125.3387,125.2651,125.3019,18834.0
2016-10-20 15:25:00,136.26,136.26,136.17,136.17,25997.0,125.3111,125.3111,125.2283,125.2283,25997.0
2016-10-20 15:30:00,136.16,136.19,136.12,136.18,41699.0,125.2191,125.2467,125.1823,125.2375,41699.0
2016-10-20 15:35:00,136.17,136.2,136.14,136.15,25321.0,125.2283,125.2559,125.2007,125.2099,25321.0
2016-10-20 15:40:00,136.14,136.16,136.04,136.1,43950.0,125.2007,125.2191,125.1088,125.164,43950.0
2016-10-20 15:45:00,136.09,136.17,136.08,136.14,52178.0,125.1548,125.2283,125.1456,125.2007,52178.0
2016-10-20 15:50:00,136.15,136.16,136.06,136.06,51616.0,125.2099,125.2191,125.1272,125.1272,51616.0
2016-10-20 15:55:00,136.06,136.08,135.83,135.85,136065.0,125.1272,125.1456,124.9156,124.934,136065.0
2016-10-21 09:30:00,134.72,134.99,134.25,134.94,245665.0,123.8948,124.1431,123.4626,124.0972,245665.0
2016-10-21 09:35:00,134.94,134.94,134.59,134.67,73049.0,124.0972,124.0972,123.7753,123.8489,73049.0
2016-10-21 09:40:00,134.65,134.82,134.63,134.68,38404.0,123.8305,123.9868,123.8121,123.8581,38404.0
2016-10-21 09:45:00,134.62,134.92,134.56,134.86,27288.0,123.8029,124.0788,123.7477,124.0236,27288.0
2016-10-21 09:50:00,134.82,135.28,134.82,135.23,28254.0,123.9868,124.4098,123.9868,124.3639,28254.0
2016-10-21 09:55:00,135.19,135.25,134.96,135.05,39733.0,124.3271,124.3823,124.1156,124.1983,39733.0
2016-10-21 10:00:00,135.01,135.05,134.87,135.02,23379.0,124.1615,124.1983,124.0328,124.1707,23379.0
2016-10-21 10:05:00,134.98,135.23,134.98,135.14,37035.0,124.1339,124.3639,124.1339,124.2811,37035.0
2016-10-21 10:10:00,135.14,135.15,134.92,135.01,25500.0,124.2811,124.2903,124.0788,124.1615,25500.0
2016-10-21 10:15:00,135.0,135.14,134.97,135.08,24880.0,124.1523,124.2811,124.1248,124.2259,24880.0
2016-10-21 10:20:00,135.06,135.11,134.98,135.04,26818.0,124.2075,124.2535,124.1339,124.1891,26818.0
2016-10-21 10:25:00,135.05,135.05,134.96,135.01,30842.0,124.1983,124.1983,124.1156,124.1615,30842.0
2016-10-21 10:30:00,135.03,135.25,135.01,135.23,23850.0,124.1799,124.3823,124.1615,124.3639,23850.0
2016-10-21 10:35:00,135.21,135.27,135.16,135.2,25855.0,124.3455,124.4006,124.2995,124.3363,25855.0
2016-10-21 10:40:00,135.21,135.55,135.21,135.53,29210.0,124.3455,124.6581,124.3455,124.6398,29210.0
2016-10-21 10:45:00,135.52,135.56,135.39,135.45,19962.0,124.6306,124.6673,124.511,124.5662,19962.0
2016-10-21 10:50:00,135.43,135.71,135.36,135.68,33668.0,124.5478,124.8053,124.4834,124.7777,33668.0
2016-10-21 10:55:00,135.65,135.77,135.6,135.69,21966.0,124.7501,124.8605,124.7041,124.7869,21966.0
2016-10-21 11:00:00,135.71,135.77,135.65,135.7,19421.0,124.8053,124.8605,124.7501,124.7961,19421.0
2016-10-21 11:05:00,135.7,135.84,135.65,135.8,22995.0,124.7961,124.9248,124.7501,124.8881,22995.0
2016-10-21 11:10:00,135.81,135.82,135.71,135.76,23079.0,124.8973,124.9065,124.8053,124.8513,23079.0
2016-10-21 11:15:00,135.73,135.75,135.65,135.75,20576.0,124.8237,124.8421,124.7501,124.8421,20576.0
2016-10-21 11:20:00,135.75,135.76,135.62,135.63,33447.0,124.8421,124.8513,124.7225,124.7317,33447.0
2016-10-21 11:25:00,135.62,135.75,135.61,135.74,13893.0,124.7225,124.8421,124.7133,124.8329,13893.0
2016-10-21 11:30:00,135.75,135.76,135.64,135.75,17168.0,124.8421,124.8513,124.7409,124.8421,17168.0
2016-10-21 11:35:00,135.72,135.78,135.7,135.77,19890.0,124.8145,124.8697,124.7961,124.8605,19890.0
2016-10-21 11:40:00,135.78,135.82,135.72,135.82,12617.0,124.8697,124.9065,124.8145,124.9065,12617.0
2016-10-21 11:45:00,135.83,136.14,135.83,136.1,19039.0,124.9156,125.2007,124.9156,125.164,19039.0
2016-10-21 11:50:00,136.11,136.11,135.99,136.09,11607.0,125.1732,125.1732,125.0628,125.1548,11607.0
2016-10-21 11:55:00,136.1,136.19,136.08,136.15,26073.0,125.164,125.2467,125.1456,125.2099,26073.0
2016-10-21 12:00:00,136.14,136.17,136.0,136.01,13145.0,125.2007,125.2283,125.072,125.0812,13145.0
2016-10-21 12:05:00,136.01,136.04,135.96,136.02,15150.0,125.0812,125.1088,125.0352,125.0904,15150.0
2016-10-21 12:10:00,136.0,136.02,135.8,135.8,9704.0,125.072,125.0904,124.8881,124.8881,9704.0
2016-10-21 12:15:00,135.79,135.86,135.76,135.78,7127.0,124.8789,124.9432,124.8513,124.8697,7127.0
2016-10-21 12:20:00,135.78,135.79,135.67,135.68,19170.0,124.8697,124.8789,124.7685,124.7777,19170.0
2016-10-21 12:25:00,135.7,135.7,135.66,135.66,10149.0,124.7961,124.7961,124.7593,124.7593,10149.0
2016-10-21 12:30:00,135.67,135.68,135.58,135.58,18739.0,124.7685,124.7777,124.6857,124.6857,18739.0
2016-10-21 12:35:00,135.59,135.59,135.5,135.51,37961.0,124.6949,124.6949,124.6122,124.6214,37961.0
2016-10-21 12:40:00,135.5,135.62,135.48,135.62,28702.0,124.6122,124.7225,124.5938,124.7225,28702.0
2016-10-21 12:45:00,135.6,135.62,135.57,135.6,11578.0,124.7041,124.7225,124.6765,124.7041,11578.0
2016-10-21 12:50:00,135.58,135.6,135.49,135.49,11028.0,124.6857,124.7041,124.603,124.603,11028.0
2016-10-21 12:55:00,135.47,135.49,135.38,135.46,6115.0,124.5846,124.603,124.5018,124.5754,6115.0
2016-10-21 13:00:00,135.47,135.49,135.43,135.43,6492.0,124.5846,124.603,124.5478,124.5478,6492.0
2016-10-21 13:05:00,135.44,135.45,135.37,135.39,5627.0,124.557,124.5662,124.4926,124.511,5627.0
2016-10-21 13:10:00,135.41,135.46,135.36,135.38,8220.0,124.5294,124.5754,124.4834,124.5018,8220.0
2016-10-21 13:15:00,135.38,135.45,135.38,135.43,9892.0,124.5018,124.5662,124.5018,124.5478,9892.0
2016-10-21 13:20:00,135.44,135.5,135.34,135.34,9166.0,124.557,124.6122,124.465,124.465,9166.0
2016-10-21 13:25:00,135.34,135.36,135.27,135.29,4430.0,124.465,124.4834,124.4006,124.419,4430.0
2016-10-21 13:30:00,135.25,135.27,135.13,135.2,10764.0,124.3823,124.4006,124.2719,124.3363,10764.0
2016-10-21 13:35:00,135.21,135.3,135.18,135.3,8485.0,124.3455,124.4282,124.3179,124.4282,8485.0
2016-10-21 13:40:00,135.29,135.36,135.27,135.36,10147.0,124.419,124.4834,124.4006,124.4834,10147.0
2016-10-21 13:45:00,135.37,135.6,135.37,135.58,11776.0,124.4926,124.7041,124.4926,124.6857,11776.0
2016-10-21 13:50:00,135.58,135.65,135.54,135.54,9790.0,124.6857,124.7501,124.649,124.649,9790.0
2016-10-21 13:55:00,135.53,135.61,135.51,135.6,6385.0,124.6398,124.7133,124.6214,124.7041,6385.0
2016-10-21 14:00:00,135.58,135.59,135.45,135.45,5053.0,124.6857,124.6949,124.5662,124.5662,5053.0
2016-10-21 14:05:00,135.49,135.5,135.43,135.45,5523.0,124.603,124.6122,124.5478,124.5662,5523.0
2016-10-21 14:10:00,135.47,135.48,135.43,135.48,5292.0,124.5846,124.5938,124.5478,124.5938,5292.0
2016-10-21 14:15:00,135.48,135.55,135.47,135.55,7531.0,124.5938,124.6581,124.5846,124.6581,7531.0
2016-10-21 14:20:00,135.54,135.55,135.48,135.55,8900.0,124.649,124.6581,124.5938,124.6581,8900.0
2016-10-21 14:25:00,135.55,135.61,135.53,135.54,6785.0,124.6581,124.7133,124.6398,124.649,6785.0
2016-10-21 14:30:00,135.54,135.55,135.45,135.5,12976.0,124.649,124.6581,124.5662,124.6122,12976.0
2016-10-21 14:35:00,135.5,135.56,135.44,135.56,9839.0,124.6122,124.6673,124.557,124.6673,9839.0
2016-10-21 14:40:00,135.56,135.57,135.51,135.57,5539.0,124.6673,124.6765,124.6214,124.6765,5539.0
2016-10-21 14:45:00,135.57,135.57,135.48,135.51,7916.0,124.6765,124.6765,124.5938,124.6214,7916.0
2016-10-21 14:50:00,135.5,135.53,135.47,135.51,7242.0,124.6122,124.6398,124.5846,124.6214,7242.0
2016-10-21 14:55:00,135.52,135.58,135.49,135.57,8015.0,124.6306,124.6857,124.603,124.6765,8015.0
2016-10-21 15:00:00,135.6,135.65,135.55,135.56,13680.0,124.7041,124.7501,124.6581,124.6673,13680.0
2016-10-21 15:05:00,135.59,135.67,135.58,135.65,8825.0,124.6949,124.7685,124.6857,124.7501,8825.0
2016-10-21 15:10:00,135.67,135.75,135.63,135.71,18861.0,124.7685,124.8421,124.7317,124.8053,18861.0
2016-10-21 15:15:00,135.72,135.77,135.72,135.75,15757.0,124.8145,124.8605,124.8145,124.8421,15757.0
2016-10-21 15:20:00,135.75,135.75,135.59,135.63,58320.0,124.8421,124.8421,124.6949,124.7317,58320.0
2016-10-21 15:25:00,135.65,135.74,135.64,135.7,9927.0,124.7501,124.8329,124.7409,124.7961,9927.0
2016-10-21 15:30:00,135.71,135.77,135.66,135.77,13993.0,124.8053,124.8605,124.7593,124.8605,13993.0
2016-10-21 15:35:00,135.77,135.77,135.66,135.69,15128.0,124.8605,124.8605,124.7593,124.7869,15128.0
2016-10-21 15:40:00,135.68,135.71,135.65,135.7,15570.0,124.7777,124.8053,124.7501,124.7961,15570.0
2016-10-21 15:45:00,135.69,135.73,135.63,135.69,27574.0,124.7869,124.8237,124.7317,124.7869,27574.0
2016-10-21 15:50:00,135.7,135.77,135.63,135.66,42664.0,124.7961,124.8605,124.7317,124.7593,42664.0
2016-10-21 15:55:00,135.64,135.7,135.55,135.63,92269.0,124.7409,124.7961,124.6581,124.7317,92269.0
2016-10-24 09:30:00,136.42,137.27,136.41,137.27,178571.0,125.4582,126.2399,125.449,126.2399,178571.0
2016-10-24 09:35:00,137.28,138.16,137.15,138.0,158244.0,126.2491,127.0584,126.1296,126.9113,158244.0
2016-10-24 09:40:00,138.18,138.22,138.05,138.17,61660.0,127.0768,127.1136,126.9573,127.0676,61660.0
2016-10-24 09:45:00,138.17,138.22,137.76,137.99,44614.0,127.0676,127.1136,126.6906,126.9021,44614.0
2016-10-24 09:50:00,137.99,138.07,137.94,137.99,39147.0,126.9021,126.9757,126.8561,126.9021,39147.0
2016-10-24 09:55:00,137.96,138.27,137.89,138.24,135711.0,126.8745,127.1596,126.8101,127.132,135711.0
2016-10-24 10:00:00,138.26,138.26,137.9,137.99,74456.0,127.1504,127.1504,126.8193,126.9021,74456.0
2016-10-24 10:05:00,138.02,138.19,138.01,138.16,66335.0,126.9297,127.086,126.9205,127.0584,66335.0
2016-10-24 10:10:00,138.14,138.19,138.02,138.12,67535.0,127.04,127.086,126.9297,127.0216,67535.0
2016-10-24 10:15:00,138.14,138.42,138.13,138.39,122224.0,127.04,127.2975,127.0308,127.2699,122224.0
2016-10-24 10:20:00,138.4,138.48,138.17,138.2,44916.0,127.2791,127.3527,127.0676,127.0952,44916.0
2016-10-24 10:25:00,138.2,138.43,138.16,138.33,67444.0,127.0952,127.3067,127.0584,127.2148,67444.0
2016-10-24 10:30:00,138.32,138.45,138.25,138.39,55160.0,127.2056,127.3251,127.1412,127.2699,55160.0
2016-10-24 10:35:00,138.38,138.68,138.37,138.66,57227.0,127.2607,127.5366,127.2516,127.5183,57227.0
2016-10-24 10:40:00,138.67,138.8,138.48,138.48,90932.0,127.5274,127.647,127.3527,127.3527,90932.0
2016-10-24 10:45:00,138.49,138.83,138.49,138.76,69408.0,127.3619,127.6746,127.3619,127.6102,69408.0
2016-10-24 10:50:00,138.78,138.83,138.7,138.82,45241.0,127.6286,127.6746,127.555,127.6654,45241.0
2016-10-24 10:55:00,138.81,138.82,138.65,138.66,33291.0,127.6562,127.6654,127.5091,127.5183,33291.0
2016-10-24 11:00:00,138.65,138.81,138.59,138.76,37598.0,127.5091,127.6562,127.4539,127.6102,37598.0
2016-10-24 11:05:00,138.76,138.82,138.7,138.77,30080.0,127.6102,127.6654,127.555,127.6194,30080.0
2016-10-24 11:10:00,138.74,138.8,138.67,138.78,34640.0,127.5918,127.647,127.5274,127.6286,34640.0
2016-10-24 11:15:00,138.79,138.88,138.75,138.78,45969.0,127.6378,127.7206,127.601,127.6286,45969.0
2016-10-24 11:20:00,138.78,138.78,138.53,138.64,48468.0,127.6286,127.6286,127.3987,127.4999,48468.0
2016-10-24 11:25:00,138.63,138.64,138.25,138.25,34015.0,127.4907,127.4999,127.1412,127.1412,34015.0
2016-10-24 11:30:00,138.25,138.42,138.25,138.37,17276.0,127.1412,127.2975,127.1412,127.2516,17276.0
2016-10-24 11:35:00,138.37,138.51,138.33,138.5,22248.0,127.2516,127.3803,127.2148,127.3711,22248.0
2016-10-24 11:40:00,138.5,138.58,138.45,138.45,34926.0,127.3711,127.4447,127.3251,127.3251,34926.0
2016-10-24 11:45:00,138.45,138.47,138.26,138.29,23906.0,127.3251,127.3435,127.1504,127.178,23906.0
2016-10-24 11:50:00,138.29,138.29,138.06,138.12,30437.0,127.178,127.178,126.9665,127.0216,30437.0
2016-10-24 11:55:00,138.12,138.13,138.0,138.0,36645.0,127.0216,127.0308,126.9113,126.9113,36645.0
2016-10-24 12:00:00,137.99,138.0,137.76,137.77,21571.0,126.9021,126.9113,126.6906,126.6998,21571.0
2016-10-24 12:05:00,137.76,137.92,137.72,137.92,16085.0,126.6906,126.8377,126.6538,126.8377,16085.0
2016-10-24 12:10:00,137.93,138.0,137.84,137.96,31092.0,126.8469,126.9113,126.7641,126.8745,31092.0
2016-10-24 12:15:00,137.96,138.0,137.89,137.95,14780.0,126.8745,126.9113,126.8101,126.8653,14780.0
2016-10-24 12:20:00,137.95,137.95,137.8,137.8,17357.0,126.8653,126.8653,126.7274,126.7274,17357.0
2016-10-24 12:25:00,137.8,137.92,137.78,137.86,31604.0,126.7274,126.8377,126.709,126.7825,31604.0
2016-10-24 12:30:00,137.86,137.88,137.82,137.84,13184.0,126.7825,126.8009,126.7457,126.7641,13184.0
2016-10-24 12:35:00,137.84,137.86,137.71,137.75,32716.0,126.7641,126.7825,126.6446,126.6814,32716.0
2016-10-24 12:40:00,137.72,137.73,137.62,137.66,25899.0,126.6538,126.663,126.5618,126.5986,25899.0
2016-10-24 12:45:00,137.65,137.67,137.56,137.59,20074.0,126.5894,126.6078,126.5066,126.5342,20074.0
2016-10-24 12:50:00,137.6,137.69,137.56,137.68,25926.0,126.5434,126.6262,126.5066,126.617,25926.0
2016-10-24 12:55:00,137.68,137.71,137.64,137.69,21020.0,126.617,126.6446,126.5802,126.6262,21020.0
2016-10-24 13:00:00,137.69,137.77,137.68,137.77,18951.0,126.6262,126.6998,126.617,126.6998,18951.0
2016-10-24 13:05:00,137.77,137.79,137.75,137.78,16093.0,126.6998,126.7182,126.6814,126.709,16093.0
2016-10-24 13:10:00,137.79,137.79,137.66,137.69,21283.0,126.7182,126.7182,126.5986,126.6262,21283.0
2016-10-24 13:15:00,137.68,137.7,137.64,137.67,19484.0,126.617,126.6354,126.5802,126.6078,19484.0
2016-10-24 13:20:00,137.67,137.71,137.61,137.7,18861.0,126.6078,126.6446,126.5526,126.6354,18861.0
2016-10-24 13:25:00,137.71,137.73,137.66,137.73,14661.0,126.6446,126.663,126.5986,126.663,14661.0
2016-10-24 13:30:00,137.72,137.75,137.67,137.72,26385.0,126.6538,126.6814,126.6078,126.6538,26385.0
2016-10-24 13:35:00,137.71,137.74,137.68,137.74,18639.0,126.6446,126.6722,126.617,126.6722,18639.0
2016-10-24 13:40:00,137.73,137.83,137.69,137.71,29317.0,126.663,126.7549,126.6262,126.6446,29317.0
2016-10-24 13:45:00,137.73,137.82,137.71,137.82,11965.0,126.663,126.7457,126.6446,126.7457,11965.0
2016-10-24 13:50:00,137.81,137.86,137.75,137.77,27587.0,126.7366,126.7825,126.6814,126.6998,27587.0
2016-10-24 13:55:00,137.78,137.8,137.7,137.73,12447.0,126.709,126.7274,126.6354,126.663,12447.0
2016-10-24 14:00:00,137.73,137.79,137.69,137.77,15287.0,126.663,126.7182,126.6262,126.6998,15287.0
2016-10-24 14:05:00,137.77,137.78,137.72,137.75,21905.0,126.6998,126.709,126.6538,126.6814,21905.0
2016-10-24 14:10:00,137.75,137.78,137.71,137.76,16908.0,126.6814,126.709,126.6446,126.6906,16908.0
2016-10-24 14:15:00,137.76,137.77,137.71,137.72,12187.0,126.6906,126.6998,126.6446,126.6538,12187.0
2016-10-24 14:20:00,137.73,137.83,137.73,137.77,21296.0,126.663,126.7549,126.663,126.6998,21296.0
2016-10-24 14:25:00,137.77,137.86,137.76,137.86,12498.0,126.6998,126.7825,126.6906,126.7825,12498.0
2016-10-24 14:30:00,137.85,137.89,137.74,137.74,15355.0,126.7733,126.8101,126.6722,126.6722,15355.0
2016-10-24 14:35:00,137.74,137.84,137.74,137.81,15448.0,126.6722,126.7641,126.6722,126.7366,15448.0
2016-10-24 14:40:00,137.81,137.85,137.76,137.79,12899.0,126.7366,126.7733,126.6906,126.7182,12899.0
2016-10-24 14:45:00,137.8,137.82,137.7,137.7,13416.0,126.7274,126.7457,126.6354,126.6354,13416.0
2016-10-24 14:50:00,137.69,137.74,137.67,137.68,11890.0,126.6262,126.6722,126.6078,126.617,11890.0
2016-10-24 14:55:00,137.68,137.71,137.54,137.56,19824.0,126.617,126.6446,126.4882,126.5066,19824.0
2016-10-24 15:00:00,137.55,137.62,137.51,137.52,19512.0,126.4974,126.5618,126.4607,126.4699,19512.0
2016-10-24 15:05:00,137.52,137.53,137.44,137.44,23967.0,126.4699,126.479,126.3963,126.3963,23967.0
2016-10-24 15:10:00,137.45,137.48,137.41,137.42,15211.0,126.4055,126.4331,126.3687,126.3779,15211.0
2016-10-24 15:15:00,137.42,137.46,137.39,137.41,19219.0,126.3779,126.4147,126.3503,126.3687,19219.0
2016-10-24 15:20:00,137.4,137.41,137.32,137.35,25709.0,126.3595,126.3687,126.2859,126.3135,25709.0
2016-10-24 15:25:00,137.36,137.49,137.33,137.47,29253.0,126.3227,126.4423,126.2951,126.4239,29253.0
2016-10-24 15:30:00,137.47,137.52,137.44,137.5,26741.0,126.4239,126.4699,126.3963,126.4515,26741.0
2016-10-24 15:35:00,137.52,137.66,137.49,137.63,39364.0,126.4699,126.5986,126.4423,126.571,39364.0
2016-10-24 15:40:00,137.63,137.65,137.46,137.51,49918.0,126.571,126.5894,126.4147,126.4607,49918.0
2016-10-24 15:45:00,137.52,137.61,137.5,137.52,84748.0,126.4699,126.5526,126.4515,126.4699,84748.0
2016-10-24 15:50:00,137.52,137.52,137.45,137.46,49134.0,126.4699,126.4699,126.4055,126.4147,49134.0
2016-10-24 15:55:00,137.45,137.54,137.42,137.44,136910.0,126.4055,126.4882,126.3779,126.3963,136910.0
2016-10-25 09:30:00,137.53,138.25,137.35,137.94,142513.0,126.479,127.1412,126.3135,126.8561,142513.0
2016-10-25 09:35:00,138.05,138.8,137.96,138.63,74861.0,126.9573,127.647,126.8745,127.4907,74861.0
2016-10-25 09:40:00,138.63,138.78,138.11,138.11,68316.0,127.4907,127.6286,127.0124,127.0124,68316.0
2016-10-25 09:45:00,138.11,138.87,138.03,138.87,72603.0,127.0124,127.7114,126.9389,127.7114,72603.0
2016-10-25 09:50:00,138.86,139.0,138.59,138.99,63650.0,127.7022,127.8309,127.4539,127.8217,63650.0
2016-10-25 09:55:00,138.91,139.08,138.89,139.03,83197.0,127.7482,127.9045,127.7298,127.8585,83197.0
2016-10-25 10:00:00,139.04,139.14,138.88,139.01,48068.0,127.8677,127.9597,127.7206,127.8401,48068.0
2016-10-25 10:05:00,139.0,139.26,139.0,139.09,57544.0,127.8309,128.07,127.8309,127.9137,57544.0
2016-10-25 10:10:00,139.07,139.12,139.0,139.05,72492.0,127.8953,127.9413,127.8309,127.8769,72492.0
2016-10-25 10:15:00,139.03,139.06,138.83,138.92,64387.0,127.8585,127.8861,127.6746,127.7574,64387.0
2016-10-25 10:20:00,138.9,138.92,138.5,138.52,61884.0,127.739,127.7574,127.3711,127.3895,61884.0
2016-10-25 10:25:00,138.52,138.88,138.34,138.78,67124.0,127.3895,127.7206,127.224,127.6286,67124.0
2016-10-25 10:30:00,138.77,138.77,138.48,138.65,34004.0,127.6194,127.6194,127.3527,127.5091,34004.0
2016-10-25 10:35:00,138.65,138.65,138.51,138.52,38088.0,127.5091,127.5091,127.3803,127.3895,38088.0
2016-10-25 10:40:00,138.53,138.69,138.48,138.51,44078.0,127.3987,127.5458,127.3527,127.3803,44078.0
2016-10-25 10:45:00,138.47,138.47,138.17,138.37,29558.0,127.3435,127.3435,127.0676,127.2516,29558.0
2016-10-25 10:50:00,138.37,138.37,138.17,138.24,39576.0,127.2516,127.2516,127.0676,127.132,39576.0
2016-10-25 10:55:00,138.24,138.25,138.09,138.16,34687.0,127.132,127.1412,126.9941,127.0584,34687.0
2016-10-25 11:00:00,138.16,138.3,138.08,138.23,42324.0,127.0584,127.1872,126.9849,127.1228,42324.0
2016-10-25 11:05:00,138.23,138.55,138.23,138.34,39139.0,127.1228,127.4171,127.1228,127.224,39139.0
2016-10-25 11:10:00,138.38,138.5,138.31,138.4,22193.0,127.2607,127.3711,127.1964,127.2791,22193.0
2016-10-25 11:15:00,138.4,138.54,138.37,138.54,29402.0,127.2791,127.4079,127.2516,127.4079,29402.0
2016-10-25 11:20:00,138.55,138.57,138.37,138.46,34875.0,127.4171,127.4355,127.2516,127.3343,34875.0
2016-10-25 11:25:00,138.47,138.54,138.43,138.47,28685.0,127.3435,127.4079,127.3067,127.3435,28685.0
2016-10-25 11:30:00,138.48,138.5,138.42,138.45,17783.0,127.3527,127.3711,127.2975,127.3251,17783.0
2016-10-25 11:35:00,138.44,138.57,138.43,138.5,32899.0,127.3159,127.4355,127.3067,127.3711,32899.0
2016-10-25 11:40:00,138.5,138.58,138.43,138.48,33644.0,127.3711,127.4447,127.3067,127.3527,33644.0
2016-10-25 11:45:00,138.48,138.57,138.46,138.57,18083.0,127.3527,127.4355,127.3343,127.4355,18083.0
2016-10-25 11:50:00,138.57,138.58,138.48,138.5,20371.0,127.4355,127.4447,127.3527,127.3711,20371.0
2016-10-25 11:55:00,138.5,138.61,138.49,138.56,41140.0,127.3711,127.4723,127.3619,127.4263,41140.0
2016-10-25 12:00:00,138.54,138.54,138.48,138.49,24826.0,127.4079,127.4079,127.3527,127.3619,24826.0
2016-10-25 12:05:00,138.49,138.51,138.43,138.47,29975.0,127.3619,127.3803,127.3067,127.3435,29975.0
2016-10-25 12:10:00,138.49,138.51,138.42,138.45,79083.0,127.3619,127.3803,127.2975,127.3251,79083.0
2016-10-25 12:15:00,138.44,138.56,138.41,138.52,41715.0,127.3159,127.4263,127.2883,127.3895,41715.0
2016-10-25 12:20:00,138.53,138.57,138.46,138.5,16995.0,127.3987,127.4355,127.3343,127.3711,16995.0
2016-10-25 12:25:00,138.49,138.57,138.48,138.5,22835.0,127.3619,127.4355,127.3527,127.3711,22835.0
2016-10-25 12:30:00,138.5,138.55,138.44,138.48,20416.0,127.3711,127.4171,127.3159,127.3527,20416.0
2016-10-25 12:35:00,138.47,138.63,138.44,138.62,25222.0,127.3435,127.4907,127.3159,127.4815,25222.0
2016-10-25 12:40:00,138.62,138.64,138.55,138.62,15780.0,127.4815,127.4999,127.4171,127.4815,15780.0
2016-10-25 12:45:00,138.62,138.82,138.6,138.8,63203.0,127.4815,127.6654,127.4631,127.647,63203.0
2016-10-25 12:50:00,138.79,138.8,138.62,138.7,22039.0,127.6378,127.647,127.4815,127.555,22039.0
2016-10-25 12:55:00,138.71,138.74,138.63,138.74,30357.0,127.5642,127.5918,127.4907,127.5918,30357.0
2016-10-25 13:00:00,138.71,138.85,138.69,138.81,45375.0,127.5642,127.693,127.5458,127.6562,45375.0
2016-10-25 13:05:00,138.8,138.99,138.8,138.95,38819.0,127.647,127.8217,127.647,127.7849,38819.0
2016-10-25 13:10:00,138.95,139.11,138.9,139.08,40830.0,127.7849,127.9321,127.739,127.9045,40830.0
2016-10-25 13:15:00,139.07,139.1,139.04,139.06,34909.0,127.8953,127.9229,127.8677,127.8861,34909.0
2016-10-25 13:20:00,139.05,139.1,139.05,139.08,29866.0,127.8769,127.9229,127.8769,127.9045,29866.0
2016-10-25 13:25:00,139.08,139.1,139.04,139.06,24199.0,127.9045,127.9229,127.8677,127.8861,24199.0
2016-10-25 13:30:00,139.06,139.06,138.85,138.9,25616.0,127.8861,127.8861,127.693,127.739,25616.0
2016-10-25 13:35:00,138.9,138.98,138.86,138.94,29275.0,127.739,127.8125,127.7022,127.7758,29275.0
2016-10-25 13:40:00,138.94,138.96,138.87,138.88,24701.0,127.7758,127.7941,127.7114,127.7206,24701.0
2016-10-25 13:45:00,138.88,138.94,138.71,138.75,64954.0,127.7206,127.7758,127.5642,127.601,64954.0
2016-10-25 13:50:00,138.75,138.77,138.67,138.73,34724.0,127.601,127.6194,127.5274,127.5826,34724.0
2016-10-25 13:55:00,138.75,138.75,138.61,138.63,23135.0,127.601,127.601,127.4723,127.4907,23135.0
2016-10-25 14:00:00,138.65,138.75,138.63,138.65,25556.0,127.5091,127.601,127.4907,127.5091,25556.0
2016-10-25 14:05:00,138.64,138.69,138.5,138.69,29693.0,127.4999,127.5458,127.3711,127.5458,29693.0
2016-10-25 14:10:00,138.7,138.71,138.55,138.63,18313.0,127.555,127.5642,127.4171,127.4907,18313.0
2016-10-25 14:15:00,138.63,138.78,138.61,138.77,28332.0,127.4907,127.6286,127.4723,127.6194,28332.0
2016-10-25 14:20:00,138.79,138.8,138.7,138.7,27790.0,127.6378,127.647,127.555,127.555,27790.0
2016-10-25 14:25:00,138.71,138.87,138.71,138.74,32998.0,127.5642,127.7114,127.5642,127.5918,32998.0
2016-10-25 14:30:00,138.74,138.84,138.72,138.8,26727.0,127.5918,127.6838,127.5734,127.647,26727.0
2016-10-25 14:35:00,138.8,138.85,138.69,138.81,32319.0,127.647,127.693,127.5458,127.6562,32319.0
2016-10-25 14:40:00,138.81,138.87,138.74,138.86,26603.0,127.6562,127.7114,127.5918,127.7022,26603.0
2016-10-25 14:45:00,138.85,138.89,138.84,138.85,25342.0,127.693,127.7298,127.6838,127.693,25342.0
2016-10-25 14:50:00,138.85,138.89,138.61,138.61,25622.0,127.693,127.7298,127.4723,127.4723,25622.0
2016-10-25 14:55:00,138.6,138.68,138.52,138.68,41280.0,127.4631,127.5366,127.3895,127.5366,41280.0
2016-10-25 15:00:00,138.67,138.74,138.65,138.72,33018.0,127.5274,127.5918,127.5091,127.5734,33018.0
2016-10-25 15:05:00,138.72,138.89,138.7,138.89,53318.0,127.5734,127.7298,127.555,127.7298,53318.0
2016-10-25 15:10:00,138.89,139.05,138.86,139.05,74021.0,127.7298,127.8769,127.7022,127.8769,74021.0
2016-10-25 15:15:00,139.05,139.05,138.92,138.97,57214.0,127.8769,127.8769,127.7574,127.8033,57214.0
2016-10-25 15:20:00,138.97,139.21,138.97,139.12,78890.0,127.8033,128.0241,127.8033,127.9413,78890.0
2016-10-25 15:25:00,139.12,139.31,139.12,139.3,88064.0,127.9413,128.116,127.9413,128.1068,88064.0
2016-10-25 15:30:00,139.29,139.42,139.26,139.39,71682.0,128.0976,128.2172,128.07,128.1896,71682.0
2016-10-25 15:35:00,139.39,139.39,139.15,139.17,103305.0,128.1896,128.1896,127.9689,127.9873,103305.0
2016-10-25 15:40:00,139.16,139.27,139.05,139.1,85255.0,127.9781,128.0792,127.8769,127.9229,85255.0
2016-10-25 15:45:00,139.1,139.12,138.88,138.9,105117.0,127.9229,127.9413,127.7206,127.739,105117.0
2016-10-25 15:50:00,138.9,138.94,138.71,138.81,128939.0,127.739,127.7758,127.5642,127.6562,128939.0
2016-10-25 15:55:00,138.81,139.02,138.55,139.02,342748.0,127.6562,127.8493,127.4171,127.8493,342748.0
2016-10-26 09:30:00,138.43,139.0,137.91,138.36,291825.0,127.3067,127.8309,126.8285,127.2424,291825.0
2016-10-26 09:35:00,138.31,139.0,137.25,137.47,216388.0,127.1964,127.8309,126.2215,126.4239,216388.0
2016-10-26 09:40:00,137.39,137.49,136.93,137.07,184000.0,126.3503,126.4423,125.9273,126.056,184000.0
2016-10-26 09:45:00,137.05,137.76,137.03,137.07,111439.0,126.0376,126.6906,126.0192,126.056,111439.0
2016-10-26 09:50:00,137.07,137.14,136.72,136.85,108629.0,126.056,126.1204,125.7341,125.8537,108629.0
2016-10-26 09:55:00,136.98,137.62,136.79,137.32,116247.0,125.9732,126.5618,125.7985,126.2859,116247.0
2016-10-26 10:00:00,137.3,138.36,137.29,137.92,182058.0,126.2675,127.2424,126.2583,126.8377,182058.0
2016-10-26 10:05:00,138.0,138.2,137.87,138.18,45572.0,126.9113,127.0952,126.7917,127.0768,45572.0
2016-10-26 10:10:00,138.18,138.5,138.08,138.22,54492.0,127.0768,127.3711,126.9849,127.1136,54492.0
2016-10-26 10:15:00,138.24,138.44,138.12,138.16,91286.0,127.132,127.3159,127.0216,127.0584,91286.0
2016-10-26 10:20:00,138.19,138.57,138.19,138.52,69998.0,127.086,127.4355,127.086,127.3895,69998.0
2016-10-26 10:25:00,138.48,138.55,138.35,138.47,54352.0,127.3527,127.4171,127.2332,127.3435,54352.0
2016-10-26 10:30:00,138.46,138.69,138.2,138.5,69049.0,127.3343,127.5458,127.0952,127.3711,69049.0
2016-10-26 10:35:00,138.51,138.9,138.46,138.83,101054.0,127.3803,127.739,127.3343,127.6746,101054.0
2016-10-26 10:40:00,138.81,138.81,138.4,138.65,78765.0,127.6562,127.6562,127.2791,127.5091,78765.0
2016-10-26 10:45:00,138.63,138.79,138.47,138.71,51900.0,127.4907,127.6378,127.3435,127.5642,51900.0
2016-10-26 10:50:00,138.72,138.9,138.6,138.9,85455.0,127.5734,127.739,127.4631,127.739,85455.0
2016-10-26 10:55:00,138.9,139.7,138.78,139.65,157950.0,127.739,128.4747,127.6286,128.4287,157950.0
2016-10-26 11:00:00,139.67,139.67,139.26,139.38,96047.0,128.4471,128.4471,128.07,128.1804,96047.0
2016-10-26 11:05:00,139.42,141.0,139.38,140.6,299371.0,128.2172,129.6702,128.1804,129.3024,299371.0
2016-10-26 11:10:00,140.6,142.83,140.4,142.2,488416.0,129.3024,131.3532,129.1184,130.7738,488416.0
2016-10-26 11:15:00,142.18,142.24,141.58,141.89,180486.0,130.7554,130.8106,130.2036,130.4887,180486.0
2016-10-26 11:20:00,141.93,142.28,141.52,141.96,182681.0,130.5255,130.8474,130.1484,130.5531,182681.0
2016-10-26 11:25:00,141.96,142.0,141.62,141.84,153689.0,130.5531,130.5899,130.2404,130.4427,153689.0
2016-10-26 11:30:00,141.84,143.85,141.64,143.7,356763.0,130.4427,132.2912,130.2588,132.1533,356763.0
2016-10-26 11:35:00,143.7,143.92,143.11,143.34,217900.0,132.1533,132.3556,131.6107,131.8222,217900.0
2016-10-26 11:40:00,143.32,143.36,142.89,143.09,151761.0,131.8038,131.8406,131.4084,131.5923,151761.0
2016-10-26 11:45:00,143.08,143.88,143.05,143.48,273577.0,131.5831,132.3188,131.5555,131.9509,273577.0
2016-10-26 11:50:00,143.49,143.83,143.21,143.35,194320.0,131.9601,132.2728,131.7026,131.8314,194320.0
2016-10-26 11:55:00,143.33,143.8,143.33,143.72,126359.0,131.813,132.2452,131.813,132.1717,126359.0
2016-10-26 12:00:00,143.66,144.2,143.5,143.67,227067.0,132.1165,132.6131,131.9693,132.1257,227067.0
2016-10-26 12:05:00,143.67,144.23,143.62,144.1,128945.0,132.1257,132.6407,132.0797,132.5211,128945.0
2016-10-26 12:10:00,144.07,144.37,143.89,144.28,112406.0,132.4935,132.7694,132.328,132.6867,112406.0
2016-10-26 12:15:00,144.32,144.63,144.31,144.5,193908.0,132.7235,133.0085,132.7143,132.889,193908.0
2016-10-26 12:20:00,144.52,144.75,144.5,144.71,131957.0,132.9074,133.1189,132.889,133.0821,131957.0
2016-10-26 12:25:00,144.7,144.71,144.01,144.29,165578.0,133.0729,133.0821,132.4384,132.6959,165578.0
2016-10-26 12:30:00,144.32,144.42,144.18,144.29,143008.0,132.7235,132.8154,132.5947,132.6959,143008.0
2016-10-26 12:35:00,144.31,144.59,144.25,144.54,126767.0,132.7143,132.9718,132.6591,132.9258,126767.0
2016-10-26 12:40:00,144.51,144.85,144.51,144.74,141487.0,132.8982,133.2109,132.8982,133.1097,141487.0
2016-10-26 12:45:00,144.73,145.0,144.73,144.96,137264.0,133.1005,133.3488,133.1005,133.312,137264.0
2016-10-26 12:50:00,144.96,145.19,144.94,145.06,213304.0,133.312,133.5235,133.2936,133.404,213304.0
2016-10-26 12:55:00,145.05,145.1,144.93,144.99,108654.0,133.3948,133.4408,133.2844,133.3396,108654.0
2016-10-26 13:00:00,145.0,145.38,144.91,145.32,158046.0,133.3488,133.6983,133.266,133.6431,158046.0
2016-10-26 13:05:00,145.29,145.45,145.24,145.26,128295.0,133.6155,133.7627,133.5695,133.5879,128295.0
2016-10-26 13:10:00,145.26,145.26,144.79,144.84,86645.0,133.5879,133.5879,133.1557,133.2017,86645.0
2016-10-26 13:15:00,144.83,144.89,144.6,144.71,151553.0,133.1925,133.2477,132.981,133.0821,151553.0
2016-10-26 13:20:00,144.71,144.93,144.62,144.77,148311.0,133.0821,133.2844,132.9993,133.1373,148311.0
2016-10-26 13:25:00,144.75,144.75,144.37,144.43,83035.0,133.1189,133.1189,132.7694,132.8246,83035.0
2016-10-26 13:30:00,144.45,144.55,144.37,144.48,64168.0,132.843,132.935,132.7694,132.8706,64168.0
2016-10-26 13:35:00,144.47,144.55,144.37,144.39,86291.0,132.8614,132.935,132.7694,132.7878,86291.0
2016-10-26 13:40:00,144.4,144.4,144.11,144.19,87157.0,132.797,132.797,132.5303,132.6039,87157.0
2016-10-26 13:45:00,144.21,144.5,144.16,144.46,88553.0,132.6223,132.889,132.5763,132.8522,88553.0
2016-10-26 13:50:00,144.46,144.5,144.19,144.38,119784.0,132.8522,132.889,132.6039,132.7786,119784.0
2016-10-26 13:55:00,144.37,144.68,144.12,144.59,118981.0,132.7694,133.0545,132.5395,132.9718,118981.0
2016-10-26 14:00:00,144.58,144.98,144.58,144.8,146912.0,132.9626,133.3304,132.9626,133.1649,146912.0
2016-10-26 14:05:00,144.8,144.82,144.44,144.47,92812.0,133.1649,133.1833,132.8338,132.8614,92812.0
2016-10-26 14:10:00,144.45,144.8,144.39,144.78,66817.0,132.843,133.1649,132.7878,133.1465,66817.0
2016-10-26 14:15:00,144.76,144.96,144.74,144.83,100492.0,133.1281,133.312,133.1097,133.1925,100492.0
2016-10-26 14:20:00,144.85,144.92,144.32,144.36,80463.0,133.2109,133.2752,132.7235,132.7602,80463.0
2016-10-26 14:25:00,144.36,144.45,144.18,144.34,123602.0,132.7602,132.843,132.5947,132.7418,123602.0
2016-10-26 14:30:00,144.33,144.35,144.18,144.31,114522.0,132.7326,132.751,132.5947,132.7143,114522.0
2016-10-26 14:35:00,144.32,144.68,144.26,144.67,111923.0,132.7235,133.0545,132.6683,133.0453,111923.0
2016-10-26 14:40:00,144.65,145.01,144.47,144.87,154053.0,133.0269,133.358,132.8614,133.2293,154053.0
2016-10-26 14:45:00,144.87,145.08,144.8,144.87,62740.0,133.2293,133.4224,133.1649,133.2293,62740.0
2016-10-26 14:50:00,144.88,145.31,144.88,145.19,96189.0,133.2385,133.6339,133.2385,133.5235,96189.0
2016-10-26 14:55:00,145.16,145.38,145.16,145.34,82329.0,133.496,133.6983,133.496,133.6615,82329.0
2016-10-26 15:00:00,145.35,145.58,145.25,145.47,180235.0,133.6707,133.8822,133.5787,133.781,180235.0
2016-10-26 15:05:00,145.47,145.52,145.31,145.46,100416.0,133.781,133.827,133.6339,133.7718,100416.0
2016-10-26 15:10:00,145.46,145.55,145.38,145.55,124817.0,133.7718,133.8546,133.6983,133.8546,124817.0
2016-10-26 15:15:00,145.51,145.9,145.48,145.9,156246.0,133.8178,134.1765,133.7902,134.1765,156246.0
2016-10-26 15:20:00,145.84,145.95,145.79,145.89,137772.0,134.1213,134.2225,134.0753,134.1673,137772.0
2016-10-26 15:25:00,145.91,145.92,145.84,145.89,111474.0,134.1857,134.1949,134.1213,134.1673,111474.0
2016-10-26 15:30:00,145.87,146.15,145.86,146.14,214340.0,134.1489,134.4064,134.1397,134.3972,214340.0
2016-10-26 15:35:00,146.13,146.19,145.74,145.74,212586.0,134.388,134.4432,134.0294,134.0294,212586.0
2016-10-26 15:40:00,145.74,145.86,145.47,145.71,284914.0,134.0294,134.1397,133.781,134.0018,284914.0
2016-10-26 15:45:00,145.69,145.94,145.69,145.69,164166.0,133.9834,134.2133,133.9834,133.9834,164166.0
2016-10-26 15:50:00,145.67,145.71,145.39,145.5,201085.0,133.965,134.0018,133.7075,133.8086,201085.0
2016-10-26 15:55:00,145.49,145.76,145.41,145.56,332429.0,133.7994,134.0477,133.7259,133.8638,332429.0
2016-10-27 09:30:00,145.83,146.1,145.05,145.89,218171.0,134.1121,134.3604,133.3948,134.1673,218171.0
2016-10-27 09:35:00,145.81,146.0,145.24,145.48,127085.0,134.0937,134.2685,133.5695,133.7902,127085.0
2016-10-27 09:40:00,145.39,145.9,145.33,145.88,74953.0,133.7075,134.1765,133.6523,134.1581,74953.0
2016-10-27 09:45:00,145.88,146.23,145.65,145.87,109305.0,134.1581,134.48,133.9466,134.1489,109305.0
2016-10-27 09:50:00,145.91,145.96,144.83,144.97,197939.0,134.1857,134.2317,133.1925,133.3212,197939.0
2016-10-27 09:55:00,145.03,145.05,143.75,144.04,228099.0,133.3764,133.3948,132.1993,132.466,228099.0
2016-10-27 10:00:00,144.15,144.64,143.77,143.82,168241.0,132.5671,133.0177,132.2176,132.2636,168241.0
2016-10-27 10:05:00,143.82,144.49,143.3,143.58,216167.0,132.2636,132.8798,131.7854,132.0429,216167.0
2016-10-27 10:10:00,143.6,143.7,143.24,143.54,130283.0,132.0613,132.1533,131.7302,132.0061,130283.0
2016-10-27 10:15:00,143.5,143.7,143.28,143.28,125085.0,131.9693,132.1533,131.767,131.767,125085.0
2016-10-27 10:20:00,143.31,143.35,142.87,143.16,160772.0,131.7946,131.8314,131.39,131.6567,160772.0
2016-10-27 10:25:00,143.14,143.39,143.09,143.24,89599.0,131.6383,131.8682,131.5923,131.7302,89599.0
2016-10-27 10:30:00,143.24,143.28,143.12,143.22,100083.0,131.7302,131.767,131.6199,131.7118,100083.0
2016-10-27 10:35:00,143.21,143.48,143.01,143.31,186598.0,131.7026,131.9509,131.5187,131.7946,186598.0
2016-10-27 10:40:00,143.3,143.7,143.19,143.53,129958.0,131.7854,132.1533,131.6843,131.9969,129958.0
2016-10-27 10:45:00,143.5,143.99,143.39,143.95,113506.0,131.9693,132.42,131.8682,132.3832,113506.0
2016-10-27 10:50:00,143.95,144.05,143.51,143.53,108973.0,132.3832,132.4751,131.9785,131.9969,108973.0
2016-10-27 10:55:00,143.55,143.57,143.05,143.12,95924.0,132.0153,132.0337,131.5555,131.6199,95924.0
2016-10-27 11:00:00,143.12,143.25,142.92,142.92,93062.0,131.6199,131.7394,131.4359,131.4359,93062.0
2016-10-27 11:05:00,142.9,143.11,142.78,142.82,104495.0,131.4176,131.6107,131.3072,131.344,104495.0
2016-10-27 11:10:00,142.79,142.87,142.59,142.63,98428.0,131.3164,131.39,131.1325,131.1692,98428.0
2016-10-27 11:15:00,142.63,142.95,142.63,142.8,123633.0,131.1692,131.4635,131.1692,131.3256,123633.0
2016-10-27 11:20:00,142.81,142.82,142.63,142.65,56123.0,131.3348,131.344,131.1692,131.1876,56123.0
2016-10-27 11:25:00,142.66,142.66,142.42,142.54,162891.0,131.1968,131.1968,130.9761,131.0865,162891.0
2016-10-27 11:30:00,142.55,142.74,142.51,142.6,140001.0,131.0957,131.2704,131.0589,131.1417,140001.0
2016-10-27 11:35:00,142.62,142.91,142.62,142.81,73571.0,131.1601,131.4267,131.1601,131.3348,73571.0
2016-10-27 11:40:00,142.8,142.83,142.63,142.74,78492.0,131.3256,131.3532,131.1692,131.2704,78492.0
2016-10-27 11:45:00,142.75,142.79,142.56,142.71,96222.0,131.2796,131.3164,131.1049,131.2428,96222.0
2016-10-27 11:50:00,142.73,142.9,142.68,142.85,48217.0,131.2612,131.4176,131.2152,131.3716,48217.0
2016-10-27 11:55:00,142.84,143.35,142.82,143.26,49919.0,131.3624,131.8314,131.344,131.7486,49919.0
2016-10-27 12:00:00,143.28,143.37,142.95,143.1,57529.0,131.767,131.8498,131.4635,131.6015,57529.0
2016-10-27 12:05:00,143.1,143.33,142.99,142.99,74124.0,131.6015,131.813,131.5003,131.5003,74124.0
2016-10-27 12:10:00,143.0,143.04,142.62,142.63,66992.0,131.5095,131.5463,131.1601,131.1692,66992.0
2016-10-27 12:15:00,142.64,142.65,142.37,142.37,84216.0,131.1784,131.1876,130.9301,130.9301,84216.0
2016-10-27 12:20:00,142.36,142.39,142.16,142.17,82350.0,130.9209,130.9485,130.737,130.7462,82350.0
2016-10-27 12:25:00,142.17,142.28,141.95,142.09,119601.0,130.7462,130.8474,130.5439,130.6726,119601.0
2016-10-27 12:30:00,142.09,142.13,141.84,141.97,97886.0,130.6726,130.7094,130.4427,130.5623,97886.0
2016-10-27 12:35:00,141.99,142.18,141.78,141.9,96920.0,130.5807,130.7554,130.3875,130.4979,96920.0
2016-10-27 12:40:00,141.9,142.17,141.78,142.08,108561.0,130.4979,130.7462,130.3875,130.6634,108561.0
2016-10-27 12:45:00,142.07,142.15,141.94,142.13,76365.0,130.6542,130.7278,130.5347,130.7094,76365.0
2016-10-27 12:50:00,142.13,142.46,142.13,142.46,106609.0,130.7094,131.0129,130.7094,131.0129,106609.0
2016-10-27 12:55:00,142.46,142.64,142.46,142.57,72150.0,131.0129,131.1784,131.0129,131.1141,72150.0
2016-10-27 13:00:00,142.59,142.72,142.53,142.65,69519.0,131.1325,131.252,131.0773,131.1876,69519.0
2016-10-27 13:05:00,142.65,142.81,142.37,142.37,44966.0,131.1876,131.3348,130.9301,130.9301,44966.0
2016-10-27 13:10:00,142.46,142.72,142.41,142.64,78273.0,131.0129,131.252,130.9669,131.1784,78273.0
2016-10-27 13:15:00,142.61,142.78,142.55,142.76,16591.0,131.1509,131.3072,131.0957,131.2888,16591.0
2016-10-27 13:20:00,142.78,142.8,142.7,142.77,16429.0,131.3072,131.3256,131.2336,131.298,16429.0
2016-10-27 13:25:00,142.78,142.78,142.69,142.72,16764.0,131.3072,131.3072,131.2244,131.252,16764.0
2016-10-27 13:30:00,142.73,142.77,142.61,142.76,31046.0,131.2612,131.298,131.1509,131.2888,31046.0
2016-10-27 13:35:00,142.76,143.22,142.72,143.17,30318.0,131.2888,131.7118,131.252,131.6659,30318.0
2016-10-27 13:40:00,143.16,143.17,142.93,142.96,31268.0,131.6567,131.6659,131.4451,131.4727,31268.0
2016-10-27 13:45:00,142.96,143.01,142.91,142.93,45225.0,131.4727,131.5187,131.4267,131.4451,45225.0
2016-10-27 13:50:00,142.93,143.01,142.92,142.96,26551.0,131.4451,131.5187,131.4359,131.4727,26551.0
2016-10-27 13:55:00,142.94,143.05,142.94,143.02,24059.0,131.4543,131.5555,131.4543,131.5279,24059.0
2016-10-27 14:00:00,143.01,143.35,142.98,143.25,108210.0,131.5187,131.8314,131.4911,131.7394,108210.0
2016-10-27 14:05:00,143.26,143.26,143.09,143.11,29178.0,131.7486,131.7486,131.5923,131.6107,29178.0
2016-10-27 14:10:00,143.15,143.47,143.1,143.47,106810.0,131.6475,131.9418,131.6015,131.9418,106810.0
2016-10-27 14:15:00,143.46,143.49,143.31,143.34,67055.0,131.9326,131.9601,131.7946,131.8222,67055.0
2016-10-27 14:20:00,143.34,143.42,143.28,143.29,27501.0,131.8222,131.8958,131.767,131.7762,27501.0
2016-10-27 14:25:00,143.31,143.66,143.3,143.62,65491.0,131.7946,132.1165,131.7854,132.0797,65491.0
2016-10-27 14:30:00,143.6,143.64,143.31,143.39,37572.0,132.0613,132.0981,131.7946,131.8682,37572.0
2016-10-27 14:35:00,143.38,143.43,143.18,143.31,31833.0,131.859,131.905,131.6751,131.7946,31833.0
2016-10-27 14:40:00,143.3,143.42,143.28,143.39,19778.0,131.7854,131.8958,131.767,131.8682,19778.0
2016-10-27 14:45:00,143.4,143.53,143.37,143.53,23323.0,131.8774,131.9969,131.8498,131.9969,23323.0
2016-10-27 14:50:00,143.54,143.57,143.4,143.54,26661.0,132.0061,132.0337,131.8774,132.0061,26661.0
2016-10-27 14:55:00,143.56,143.64,143.52,143.64,50914.0,132.0245,132.0981,131.9877,132.0981,50914.0
2016-10-27 15:00:00,143.65,143.74,143.6,143.7,56160.0,132.1073,132.1901,132.0613,132.1533,56160.0
2016-10-27 15:05:00,143.69,143.69,143.55,143.55,44377.0,132.1441,132.1441,132.0153,132.0153,44377.0
2016-10-27 15:10:00,143.55,143.61,143.52,143.56,23950.0,132.0153,132.0705,131.9877,132.0245,23950.0
2016-10-27 15:15:00,143.55,143.58,143.3,143.39,40053.0,132.0153,132.0429,131.7854,131.8682,40053.0
2016-10-27 15:20:00,143.34,143.45,143.33,143.33,43230.0,131.8222,131.9234,131.813,131.813,43230.0
2016-10-27 15:25:00,143.33,143.39,143.29,143.38,84097.0,131.813,131.8682,131.7762,131.859,84097.0
2016-10-27 15:30:00,143.38,143.51,143.37,143.41,75993.0,131.859,131.9785,131.8498,131.8866,75993.0
2016-10-27 15:35:00,143.41,143.46,143.25,143.32,49872.0,131.8866,131.9326,131.7394,131.8038,49872.0
2016-10-27 15:40:00,143.32,143.39,143.18,143.19,64863.0,131.8038,131.8682,131.6751,131.6843,64863.0
2016-10-27 15:45:00,143.19,143.34,143.15,143.33,71378.0,131.6843,131.8222,131.6475,131.813,71378.0
2016-10-27 15:50:00,143.33,143.35,143.18,143.25,92833.0,131.813,131.8314,131.6751,131.7394,92833.0
2016-10-27 15:55:00,143.24,143.38,143.18,143.37,216587.0,131.7302,131.859,131.6751,131.8498,216587.0
2016-10-28 09:30:00,143.72,143.83,143.0,143.57,95131.0,132.1717,132.2728,131.5095,132.0337,95131.0
2016-10-28 09:35:00,143.59,144.0,143.53,143.83,40716.0,132.0521,132.4292,131.9969,132.2728,40716.0
2016-10-28 09:40:00,143.86,143.9,143.1,143.36,43705.0,132.3004,132.3372,131.6015,131.8406,43705.0
2016-10-28 09:45:00,143.36,143.49,142.92,143.03,44195.0,131.8406,131.9601,131.4359,131.5371,44195.0
2016-10-28 09:50:00,143.0,143.37,143.0,143.37,39930.0,131.5095,131.8498,131.5095,131.8498,39930.0
2016-10-28 09:55:00,143.38,143.38,142.66,142.67,61163.0,131.859,131.859,131.1968,131.206,61163.0
2016-10-28 10:00:00,142.67,142.8,142.37,142.47,56978.0,131.206,131.3256,130.9301,131.0221,56978.0
2016-10-28 10:05:00,142.48,142.66,142.34,142.5,80444.0,131.0313,131.1968,130.9026,131.0497,80444.0
2016-10-28 10:10:00,142.46,142.98,142.43,142.76,41092.0,131.0129,131.4911,130.9853,131.2888,41092.0
2016-10-28 10:15:00,142.75,142.84,142.5,142.57,78560.0,131.2796,131.3624,131.0497,131.1141,78560.0
2016-10-28 10:20:00,142.57,142.67,142.3,142.65,113031.0,131.1141,131.206,130.8658,131.1876,113031.0
2016-10-28 10:25:00,142.68,143.17,142.68,143.14,92805.0,131.2152,131.6659,131.2152,131.6383,92805.0
2016-10-28 10:30:00,143.14,143.28,142.95,143.23,64624.0,131.6383,131.767,131.4635,131.721,64624.0
2016-10-28 10:35:00,143.23,143.23,142.71,142.82,42216.0,131.721,131.721,131.2428,131.344,42216.0
2016-10-28 10:40:00,142.82,142.83,142.48,142.49,51364.0,131.344,131.3532,131.0313,131.0405,51364.0
2016-10-28 10:45:00,142.5,142.58,142.35,142.58,94437.0,131.0497,131.1233,130.9117,131.1233,94437.0
2016-10-28 10:50:00,142.61,142.7,142.47,142.59,46046.0,131.1509,131.2336,131.0221,131.1325,46046.0
2016-10-28 10:55:00,142.61,142.71,142.51,142.54,22371.0,131.1509,131.2428,131.0589,131.0865,22371.0
2016-10-28 11:00:00,142.54,142.67,142.31,142.31,36048.0,131.0865,131.206,130.875,130.875,36048.0
2016-10-28 11:05:00,142.33,142.51,142.32,142.5,44714.0,130.8934,131.0589,130.8842,131.0497,44714.0
2016-10-28 11:10:00,142.52,142.71,142.43,142.71,32599.0,131.0681,131.2428,130.9853,131.2428,32599.0
2016-10-28 11:15:00,142.71,142.91,142.67,142.77,47632.0,131.2428,131.4267,131.206,131.298,47632.0
2016-10-28 11:20:00,142.77,142.95,142.75,142.88,36149.0,131.298,131.4635,131.2796,131.3992,36149.0
2016-10-28 11:25:00,142.88,142.88,142.47,142.79,92724.0,131.3992,131.3992,131.0221,131.3164,92724.0
2016-10-28 11:30:00,142.81,142.87,142.53,142.61,90682.0,131.3348,131.39,131.0773,131.1509,90682.0
2016-10-28 11:35:00,142.62,142.67,142.49,142.51,33446.0,131.1601,131.206,131.0405,131.0589,33446.0
2016-10-28 11:40:00,142.53,142.55,142.41,142.5,28216.0,131.0773,131.0957,130.9669,131.0497,28216.0
2016-10-28 11:45:00,142.5,142.7,142.5,142.68,25585.0,131.0497,131.2336,131.0497,131.2152,25585.0
2016-10-28 11:50:00,142.68,142.76,142.64,142.72,29730.0,131.2152,131.2888,131.1784,131.252,29730.0
2016-10-28 11:55:00,142.7,142.76,142.52,142.75,49072.0,131.2336,131.2888,131.0681,131.2796,49072.0
2016-10-28 12:00:00,142.75,142.82,142.73,142.74,35536.0,131.2796,131.344,131.2612,131.2704,35536.0
2016-10-28 12:05:00,142.79,142.87,142.76,142.83,25932.0,131.3164,131.39,131.2888,131.3532,25932.0
2016-10-28 12:10:00,142.82,142.93,142.69,142.93,45863.0,131.344,131.4451,131.2244,131.4451,45863.0
2016-10-28 12:15:00,142.96,143.13,142.96,143.1,95563.0,131.4727,131.6291,131.4727,131.6015,95563.0
2016-10-28 12:20:00,143.1,143.26,143.1,143.18,43510.0,131.6015,131.7486,131.6015,131.6751,43510.0
2016-10-28 12:25:00,143.18,143.26,143.11,143.22,42430.0,131.6751,131.7486,131.6107,131.7118,42430.0
2016-10-28 12:30:00,143.22,143.25,143.1,143.23,25660.0,131.7118,131.7394,131.6015,131.721,25660.0
2016-10-28 12:35:00,143.24,143.24,143.09,143.15,37107.0,131.7302,131.7302,131.5923,131.6475,37107.0
2016-10-28 12:40:00,143.16,143.33,143.15,143.26,39939.0,131.6567,131.813,131.6475,131.7486,39939.0
2016-10-28 12:45:00,143.26,143.27,143.12,143.12,37271.0,131.7486,131.7578,131.6199,131.6199,37271.0
2016-10-28 12:50:00,143.13,143.22,143.12,143.2,32851.0,131.6291,131.7118,131.6199,131.6934,32851.0
2016-10-28 12:55:00,143.2,143.21,143.08,143.15,27057.0,131.6934,131.7026,131.5831,131.6475,27057.0
2016-10-28 13:00:00,143.14,143.26,142.84,142.85,35028.0,131.6383,131.7486,131.3624,131.3716,35028.0
2016-10-28 13:05:00,142.84,142.84,142.35,142.36,78486.0,131.3624,131.3624,130.9117,130.9209,78486.0
2016-10-28 13:10:00,142.37,142.66,142.17,142.64,58362.0,130.9301,131.1968,130.7462,131.1784,58362.0
2016-10-28 13:15:00,142.64,142.65,142.31,142.49,67164.0,131.1784,131.1876,130.875,131.0405,67164.0
2016-10-28 13:20:00,142.54,142.63,142.4,142.43,15943.0,131.0865,131.1692,130.9577,130.9853,15943.0
2016-10-28 13:25:00,142.42,142.59,142.38,142.46,13552.0,130.9761,131.1325,130.9393,131.0129,13552.0
2016-10-28 13:30:00,142.44,142.52,142.27,142.32,53380.0,130.9945,131.0681,130.8382,130.8842,53380.0
2016-10-28 13:35:00,142.35,142.47,142.25,142.43,94684.0,130.9117,131.0221,130.8198,130.9853,94684.0
2016-10-28 13:40:00,142.45,142.78,142.38,142.63,31499.0,131.0037,131.3072,130.9393,131.1692,31499.0
2016-10-28 13:45:00,142.67,142.67,142.44,142.6,23079.0,131.206,131.206,130.9945,131.1417,23079.0
2016-10-28 13:50:00,142.58,142.87,142.45,142.73,44108.0,131.1233,131.39,131.0037,131.2612,44108.0
2016-10-28 13:55:00,142.71,142.85,142.42,142.47,39498.0,131.2428,131.3716,130.9761,131.0221,39498.0
2016-10-28 14:00:00,142.47,142.76,142.45,142.69,35457.0,131.0221,131.2888,131.0037,131.2244,35457.0
2016-10-28 14:05:00,142.69,142.87,142.51,142.77,32250.0,131.2244,131.39,131.0589,131.298,32250.0
2016-10-28 14:10:00,142.78,142.88,142.6,142.8,24245.0,131.3072,131.3992,131.1417,131.3256,24245.0
2016-10-28 14:15:00,142.85,143.08,142.66,142.92,36646.0,131.3716,131.5831,131.1968,131.4359,36646.0
2016-10-28 14:20:00,142.93,143.18,142.87,143.16,26560.0,131.4451,131.6751,131.39,131.6567,26560.0
2016-10-28 14:25:00,143.14,143.16,142.87,142.92,23212.0,131.6383,131.6567,131.39,131.4359,23212.0
2016-10-28 14:30:00,142.94,143.23,142.85,143.14,38702.0,131.4543,131.721,131.3716,131.6383,38702.0
2016-10-28 14:35:00,143.12,143.25,142.93,142.98,37675.0,131.6199,131.7394,131.4451,131.4911,37675.0
2016-10-28 14:40:00,143.01,143.04,142.87,142.91,22555.0,131.5187,131.5463,131.39,131.4267,22555.0
2016-10-28 14:45:00,142.9,143.0,142.86,143.0,34717.0,131.4176,131.5095,131.3808,131.5095,34717.0
2016-10-28 14:50:00,142.98,143.02,142.91,142.91,19783.0,131.4911,131.5279,131.4267,131.4267,19783.0
2016-10-28 14:55:00,142.95,143.14,142.92,143.1,46212.0,131.4635,131.6383,131.4359,131.6015,46212.0
2016-10-28 15:00:00,143.08,143.1,142.87,142.89,39895.0,131.5831,131.6015,131.39,131.4084,39895.0
2016-10-28 15:05:00,142.86,142.97,142.86,142.94,30619.0,131.3808,131.4819,131.3808,131.4543,30619.0
2016-10-28 15:10:00,142.92,143.02,142.86,142.92,41549.0,131.4359,131.5279,131.3808,131.4359,41549.0
2016-10-28 15:15:00,142.91,142.97,142.87,142.93,38199.0,131.4267,131.4819,131.39,131.4451,38199.0
2016-10-28 15:20:00,142.93,143.18,142.93,143.08,55213.0,131.4451,131.6751,131.4451,131.5831,55213.0
2016-10-28 15:25:00,143.09,143.41,143.08,143.31,48728.0,131.5923,131.8866,131.5831,131.7946,48728.0
2016-10-28 15:30:00,143.3,143.3,142.97,143.04,46539.0,131.7854,131.7854,131.4819,131.5463,46539.0
2016-10-28 15:35:00,143.03,143.16,142.93,142.96,54672.0,131.5371,131.6567,131.4451,131.4727,54672.0
2016-10-28 15:40:00,142.94,143.0,142.87,143.0,77598.0,131.4543,131.5095,131.39,131.5095,77598.0
2016-10-28 15:45:00,143.0,143.07,142.88,142.92,77467.0,131.5095,131.5739,131.3992,131.4359,77467.0
2016-10-28 15:50:00,142.92,143.02,142.88,142.9,90939.0,131.4359,131.5279,131.3992,131.4176,90939.0
2016-10-28 15:55:00,142.91,143.09,142.89,143.01,188379.0,131.4267,131.5923,131.4084,131.5187,188379.0
2016-10-31 09:30:00,143.05,143.1,142.15,142.89,76598.0,131.5555,131.6015,130.7278,131.4084,76598.0
2016-10-31 09:35:00,142.9,143.18,142.68,143.08,18381.0,131.4176,131.6751,131.2152,131.5831,18381.0
2016-10-31 09:40:00,143.08,143.35,142.5,142.57,24318.0,131.5831,131.8314,131.0497,131.1141,24318.0
2016-10-31 09:45:00,142.57,142.98,142.32,142.93,24520.0,131.1141,131.4911,130.8842,131.4451,24520.0
2016-10-31 09:50:00,142.96,143.09,142.63,142.84,18147.0,131.4727,131.5923,131.1692,131.3624,18147.0
2016-10-31 09:55:00,142.82,142.9,142.65,142.65,16289.0,131.344,131.4176,131.1876,131.1876,16289.0
2016-10-31 10:00:00,142.67,142.87,142.67,142.74,24763.0,131.206,131.39,131.206,131.2704,24763.0
2016-10-31 10:05:00,142.73,142.84,142.61,142.84,17901.0,131.2612,131.3624,131.1509,131.3624,17901.0
2016-10-31 10:10:00,142.81,143.05,142.78,142.99,26771.0,131.3348,131.5555,131.3072,131.5003,26771.0
2016-10-31 10:15:00,142.99,143.04,142.95,142.97,12261.0,131.5003,131.5463,131.4635,131.4819,12261.0
2016-10-31 10:20:00,142.95,143.05,142.88,142.95,19374.0,131.4635,131.5555,131.3992,131.4635,19374.0
2016-10-31 10:25:00,142.9,143.1,142.89,143.1,13833.0,131.4176,131.6015,131.4084,131.6015,13833.0
2016-10-31 10:30:00,143.09,143.09,142.5,142.6,28617.0,131.5923,131.5923,131.0497,131.1417,28617.0
2016-10-31 10:35:00,142.56,142.6,142.35,142.36,24253.0,131.1049,131.1417,130.9117,130.9209,24253.0
2016-10-31 10:40:00,142.33,142.46,142.27,142.43,30797.0,130.8934,131.0129,130.8382,130.9853,30797.0
2016-10-31 10:45:00,142.44,142.6,142.35,142.56,19985.0,130.9945,131.1417,130.9117,131.1049,19985.0
2016-10-31 10:50:00,142.54,142.82,142.5,142.78,17631.0,131.0865,131.344,131.0497,131.3072,17631.0
2016-10-31 10:55:00,142.83,142.88,142.5,142.5,18439.0,131.3532,131.3992,131.0497,131.0497,18439.0
2016-10-31 11:00:00,142.54,142.68,142.46,142.68,18430.0,131.0865,131.2152,131.0129,131.2152,18430.0
2016-10-31 11:05:00,142.69,142.75,142.63,142.73,9536.0,131.2244,131.2796,131.1692,131.2612,9536.0
2016-10-31 11:10:00,142.76,142.93,142.74,142.93,18026.0,131.2888,131.4451,131.2704,131.4451,18026.0
2016-10-31 11:15:00,142.9,143.0,142.89,142.99,12226.0,131.4176,131.5095,131.4084,131.5003,12226.0
2016-10-31 11:20:00,142.98,142.99,142.81,142.9,21273.0,131.4911,131.5003,131.3348,131.4176,21273.0
2016-10-31 11:25:00,142.88,142.98,142.77,142.98,14795.0,131.3992,131.4911,131.298,131.4911,14795.0
2016-10-31 11:30:00,143.0,143.16,143.0,143.02,22807.0,131.5095,131.6567,131.5095,131.5279,22807.0
2016-10-31 11:35:00,143.02,143.06,142.97,143.03,13069.0,131.5279,131.5647,131.4819,131.5371,13069.0
2016-10-31 11:40:00,143.01,143.02,142.85,142.95,10175.0,131.5187,131.5279,131.3716,131.4635,10175.0
2016-10-31 11:45:00,142.96,143.07,142.95,143.02,19957.0,131.4727,131.5739,131.4635,131.5279,19957.0
2016-10-31 11:50:00,143.0,143.09,143.0,143.06,11170.0,131.5095,131.5923,131.5095,131.5647,11170.0
2016-10-31 11:55:00,143.07,143.15,143.06,143.1,14529.0,131.5739,131.6475,131.5647,131.6015,14529.0
2016-10-31 12:00:00,143.12,143.19,142.97,142.97,18202.0,131.6199,131.6843,131.4819,131.4819,18202.0
2016-10-31 12:05:00,142.96,142.96,142.8,142.83,12726.0,131.4727,131.4727,131.3256,131.3532,12726.0
2016-10-31 12:10:00,142.81,142.83,142.75,142.81,12844.0,131.3348,131.3532,131.2796,131.3348,12844.0
2016-10-31 12:15:00,142.81,142.82,142.75,142.81,16822.0,131.3348,131.344,131.2796,131.3348,16822.0
2016-10-31 12:20:00,142.81,142.82,142.73,142.8,16505.0,131.3348,131.344,131.2612,131.3256,16505.0
2016-10-31 12:25:00,142.81,142.85,142.76,142.81,15147.0,131.3348,131.3716,131.2888,131.3348,15147.0
2016-10-31 12:30:00,142.81,142.88,142.78,142.86,17039.0,131.3348,131.3992,131.3072,131.3808,17039.0
2016-10-31 12:35:00,142.84,142.88,142.83,142.85,24952.0,131.3624,131.3992,131.3532,131.3716,24952.0
2016-10-31 12:40:00,142.84,142.84,142.73,142.82,12145.0,131.3624,131.3624,131.2612,131.344,12145.0
2016-10-31 12:45:00,142.8,142.84,142.72,142.8,12345.0,131.3256,131.3624,131.252,131.3256,12345.0
2016-10-31 12:50:00,142.8,142.83,142.69,142.72,15232.0,131.3256,131.3532,131.2244,131.252,15232.0
2016-10-31 12:55:00,142.72,142.76,142.68,142.74,16677.0,131.252,131.2888,131.2152,131.2704,16677.0
2016-10-31 13:00:00,142.72,142.76,142.69,142.69,19813.0,131.252,131.2888,131.2244,131.2244,19813.0
2016-10-31 13:05:00,142.7,142.77,142.68,142.72,17392.0,131.2336,131.298,131.2152,131.252,17392.0
2016-10-31 13:10:00,142.72,142.76,142.68,142.72,40179.0,131.252,131.2888,131.2152,131.252,40179.0
2016-10-31 13:15:00,142.72,142.73,142.67,142.69,20259.0,131.252,131.2612,131.206,131.2244,20259.0
2016-10-31 13:20:00,142.69,142.79,142.62,142.63,13624.0,131.2244,131.3164,131.1601,131.1692,13624.0
2016-10-31 13:25:00,142.64,142.67,142.58,142.6,35736.0,131.1784,131.206,131.1233,131.1417,35736.0
2016-10-31 13:30:00,142.6,142.74,142.58,142.69,24762.0,131.1417,131.2704,131.1233,131.2244,24762.0
2016-10-31 13:35:00,142.68,142.72,142.61,142.65,11880.0,131.2152,131.252,131.1509,131.1876,11880.0
2016-10-31 13:40:00,142.65,142.68,142.58,142.66,14017.0,131.1876,131.2152,131.1233,131.1968,14017.0
2016-10-31 13:45:00,142.66,142.71,142.6,142.69,29189.0,131.1968,131.2428,131.1417,131.2244,29189.0
2016-10-31 13:50:00,142.7,142.73,142.66,142.66,23343.0,131.2336,131.2612,131.1968,131.1968,23343.0
2016-10-31 13:55:00,142.66,142.73,142.63,142.72,25936.0,131.1968,131.2612,131.1692,131.252,25936.0
2016-10-31 14:00:00,142.72,142.83,142.71,142.74,21562.0,131.252,131.3532,131.2428,131.2704,21562.0
2016-10-31 14:05:00,142.74,142.83,142.73,142.79,11504.0,131.2704,131.3532,131.2612,131.3164,11504.0
2016-10-31 14:10:00,142.77,142.79,142.65,142.79,38037.0,131.298,131.3164,131.1876,131.3164,38037.0
2016-10-31 14:15:00,142.8,142.8,142.67,142.69,18717.0,131.3256,131.3256,131.206,131.2244,18717.0
2016-10-31 14:20:00,142.67,142.71,142.61,142.66,18323.0,131.206,131.2428,131.1509,131.1968,18323.0
2016-10-31 14:25:00,142.64,142.69,142.52,142.55,29669.0,131.1784,131.2244,131.0681,131.0957,29669.0
2016-10-31 14:30:00,142.59,142.67,142.55,142.57,18166.0,131.1325,131.206,131.0957,131.1141,18166.0
2016-10-31 14:35:00,142.57,142.6,142.45,142.46,43789.0,131.1141,131.1417,131.0037,131.0129,43789.0
2016-10-31 14:40:00,142.47,142.47,142.34,142.4,36029.0,131.0221,131.0221,130.9026,130.9577,36029.0
2016-10-31 14:45:00,142.39,142.41,142.28,142.3,22750.0,130.9485,130.9669,130.8474,130.8658,22750.0
2016-10-31 14:50:00,142.28,142.4,142.23,142.35,30222.0,130.8474,130.9577,130.8014,130.9117,30222.0
2016-10-31 14:55:00,142.34,142.36,142.32,142.35,27124.0,130.9026,130.9209,130.8842,130.9117,27124.0
2016-10-31 15:00:00,142.34,142.51,142.33,142.5,68865.0,130.9026,131.0589,130.8934,131.0497,68865.0
2016-10-31 15:05:00,142.5,142.53,142.43,142.44,32968.0,131.0497,131.0773,130.9853,130.9945,32968.0
2016-10-31 15:10:00,142.45,142.45,142.35,142.42,45660.0,131.0037,131.0037,130.9117,130.9761,45660.0
2016-10-31 15:15:00,142.42,142.48,142.4,142.43,37756.0,130.9761,131.0313,130.9577,130.9853,37756.0
2016-10-31 15:20:00,142.43,142.46,142.43,142.46,22583.0,130.9853,131.0129,130.9853,131.0129,22583.0
2016-10-31 15:25:00,142.45,142.53,142.44,142.52,41939.0,131.0037,131.0773,130.9945,131.0681,41939.0
2016-10-31 15:30:00,142.52,142.54,142.49,142.52,70322.0,131.0681,131.0865,131.0405,131.0681,70322.0
2016-10-31 15:35:00,142.52,142.63,142.49,142.63,73978.0,131.0681,131.1692,131.0405,131.1692,73978.0
2016-10-31 15:40:00,142.62,142.65,142.48,142.56,47677.0,131.1601,131.1876,131.0313,131.1049,47677.0
2016-10-31 15:45:00,142.55,142.62,142.52,142.61,58920.0,131.0957,131.1601,131.0681,131.1509,58920.0
2016-10-31 15:50:00,142.61,142.65,142.57,142.63,81335.0,131.1509,131.1876,131.1141,131.1692,81335.0
2016-10-31 15:55:00,142.62,142.62,142.42,142.49,213882.0,131.1601,131.1601,130.9761,131.0405,213882.0
2016-11-01 09:30:00,143.13,143.2,142.95,143.07,110069.0,131.6291,131.6934,131.4635,131.5739,110069.0
2016-11-01 09:35:00,143.08,143.7,143.05,143.67,80667.0,131.5831,132.1533,131.5555,132.1257,80667.0
2016-11-01 09:40:00,143.61,143.89,143.53,143.89,92477.0,132.0705,132.328,131.9969,132.328,92477.0
2016-11-01 09:45:00,143.9,143.9,143.73,143.78,37112.0,132.3372,132.3372,132.1809,132.2268,37112.0
2016-11-01 09:50:00,143.76,143.76,143.56,143.61,29842.0,132.2084,132.2084,132.0245,132.0705,29842.0
2016-11-01 09:55:00,143.58,143.61,143.44,143.49,35922.0,132.0429,132.0705,131.9142,131.9601,35922.0
2016-11-01 10:00:00,143.49,143.54,143.15,143.23,39568.0,131.9601,132.0061,131.6475,131.721,39568.0
2016-11-01 10:05:00,143.25,143.33,143.19,143.26,22278.0,131.7394,131.813,131.6843,131.7486,22278.0
2016-11-01 10:10:00,143.24,143.34,143.05,143.18,26087.0,131.7302,131.8222,131.5555,131.6751,26087.0
2016-11-01 10:15:00,143.18,143.27,143.03,143.11,66012.0,131.6751,131.7578,131.5371,131.6107,66012.0
2016-11-01 10:20:00,143.12,143.15,143.03,143.15,25708.0,131.6199,131.6475,131.5371,131.6475,25708.0
2016-11-01 10:25:00,143.14,143.15,143.01,143.01,23190.0,131.6383,131.6475,131.5187,131.5187,23190.0
2016-11-01 10:30:00,143.04,143.07,142.87,143.05,27148.0,131.5463,131.5739,131.39,131.5555,27148.0
2016-11-01 10:35:00,143.03,143.08,142.7,142.72,20615.0,131.5371,131.5831,131.2336,131.252,20615.0
2016-11-01 10:40:00,142.79,142.87,142.67,142.72,32197.0,131.3164,131.39,131.206,131.252,32197.0
2016-11-01 10:45:00,142.73,142.89,142.66,142.89,37469.0,131.2612,131.4084,131.1968,131.4084,37469.0
2016-11-01 10:50:00,142.89,143.07,142.85,143.06,39974.0,131.4084,131.5739,131.3716,131.5647,39974.0
2016-11-01 10:55:00,143.06,143.29,142.99,143.23,27403.0,131.5647,131.7762,131.5003,131.721,27403.0
2016-11-01 11:00:00,143.21,143.25,143.16,143.22,18631.0,131.7026,131.7394,131.6567,131.7118,18631.0
2016-11-01 11:05:00,143.24,143.34,143.17,143.32,37267.0,131.7302,131.8222,131.6659,131.8038,37267.0
2016-11-01 11:10:00,143.31,143.33,143.18,143.25,41937.0,131.7946,131.813,131.6751,131.7394,41937.0
2016-11-01 11:15:00,143.25,143.31,143.19,143.2,23383.0,131.7394,131.7946,131.6843,131.6934,23383.0
2016-11-01 11:20:00,143.19,143.24,143.19,143.2,22249.0,131.6843,131.7302,131.6843,131.6934,22249.0
2016-11-01 11:25:00,143.2,143.27,143.18,143.21,20895.0,131.6934,131.7578,131.6751,131.7026,20895.0
2016-11-01 11:30:00,143.17,143.17,142.82,142.82,29886.0,131.6659,131.6659,131.344,131.344,29886.0
2016-11-01 11:35:00,142.82,142.82,142.7,142.79,14926.0,131.344,131.344,131.2336,131.3164,14926.0
2016-11-01 11:40:00,142.77,142.85,142.72,142.84,23275.0,131.298,131.3716,131.252,131.3624,23275.0
2016-11-01 11:45:00,142.82,142.83,142.68,142.77,33859.0,131.344,131.3532,131.2152,131.298,33859.0
2016-11-01 11:50:00,142.76,142.78,142.68,142.74,25453.0,131.2888,131.3072,131.2152,131.2704,25453.0
2016-11-01 11:55:00,142.74,142.8,142.68,142.79,25336.0,131.2704,131.3256,131.2152,131.3164,25336.0
2016-11-01 12:00:00,142.77,142.8,142.67,142.75,17464.0,131.298,131.3256,131.206,131.2796,17464.0
2016-11-01 12:05:00,142.75,142.76,142.46,142.48,30200.0,131.2796,131.2888,131.0129,131.0313,30200.0
2016-11-01 12:10:00,142.45,142.58,142.42,142.55,26109.0,131.0037,131.1233,130.9761,131.0957,26109.0
2016-11-01 12:15:00,142.56,142.62,142.47,142.51,24358.0,131.1049,131.1601,131.0221,131.0589,24358.0
2016-11-01 12:20:00,142.52,142.68,142.46,142.67,20334.0,131.0681,131.2152,131.0129,131.206,20334.0
2016-11-01 12:25:00,142.68,142.68,142.5,142.5,12356.0,131.2152,131.2152,131.0497,131.0497,12356.0
2016-11-01 12:30:00,142.49,142.74,142.47,142.74,20202.0,131.0405,131.2704,131.0221,131.2704,20202.0
2016-11-01 12:35:00,142.74,142.75,142.68,142.72,20189.0,131.2704,131.2796,131.2152,131.252,20189.0
2016-11-01 12:40:00,142.71,142.73,142.58,142.67,17029.0,131.2428,131.2612,131.1233,131.206,17029.0
2016-11-01 12:45:00,142.68,142.71,142.5,142.5,18626.0,131.2152,131.2428,131.0497,131.0497,18626.0
2016-11-01 12:50:00,142.5,142.53,142.4,142.51,22269.0,131.0497,131.0773,130.9577,131.0589,22269.0
2016-11-01 12:55:00,142.51,142.64,142.51,142.64,11288.0,131.0589,131.1784,131.0589,131.1784,11288.0
2016-11-01 13:00:00,142.64,142.7,142.58,142.62,11149.0,131.1784,131.2336,131.1233,131.1601,11149.0
2016-11-01 13:05:00,142.61,142.63,142.53,142.61,8643.0,131.1509,131.1692,131.0773,131.1509,8643.0
2016-11-01 13:10:00,142.6,142.63,142.51,142.54,9393.0,131.1417,131.1692,131.0589,131.0865,9393.0
2016-11-01 13:15:00,142.51,142.57,142.46,142.54,14660.0,131.0589,131.1141,131.0129,131.0865,14660.0
2016-11-01 13:20:00,142.55,142.58,142.42,142.5,19454.0,131.0957,131.1233,130.9761,131.0497,19454.0
2016-11-01 13:25:00,142.52,142.68,142.52,142.68,10239.0,131.0681,131.2152,131.0681,131.2152,10239.0
2016-11-01 13:30:00,142.68,142.68,142.51,142.57,19921.0,131.2152,131.2152,131.0589,131.1141,19921.0
2016-11-01 13:35:00,142.58,142.63,142.39,142.57,36987.0,131.1233,131.1692,130.9485,131.1141,36987.0
2016-11-01 13:40:00,142.55,142.65,142.39,142.49,39219.0,131.0957,131.1876,130.9485,131.0405,39219.0
2016-11-01 13:45:00,142.48,142.49,142.35,142.41,19848.0,131.0313,131.0405,130.9117,130.9669,19848.0
2016-11-01 13:50:00,142.44,142.59,142.42,142.46,18655.0,130.9945,131.1325,130.9761,131.0129,18655.0
2016-11-01 13:55:00,142.47,142.58,142.4,142.42,22510.0,131.0221,131.1233,130.9577,130.9761,22510.0
2016-11-01 14:00:00,142.4,142.49,142.34,142.42,16736.0,130.9577,131.0405,130.9026,130.9761,16736.0
2016-11-01 14:05:00,142.43,142.49,142.26,142.33,29068.0,130.9853,131.0405,130.829,130.8934,29068.0
2016-11-01 14:10:00,142.34,142.42,142.17,142.2,30988.0,130.9026,130.9761,130.7462,130.7738,30988.0
2016-11-01 14:15:00,142.19,142.23,141.85,141.88,81551.0,130.7646,130.8014,130.4519,130.4795,81551.0
2016-11-01 14:20:00,141.86,142.02,141.86,141.98,26196.0,130.4611,130.6083,130.4611,130.5715,26196.0
2016-11-01 14:25:00,142.0,142.56,141.98,142.49,47191.0,130.5899,131.1049,130.5715,131.0405,47191.0
2016-11-01 14:30:00,142.47,142.49,142.27,142.27,43619.0,131.0221,131.0405,130.8382,130.8382,43619.0
2016-11-01 14:35:00,142.26,142.37,142.1,142.22,33053.0,130.829,130.9301,130.6818,130.7922,33053.0
2016-11-01 14:40:00,142.22,142.25,141.95,142.11,29701.0,130.7922,130.8198,130.5439,130.691,29701.0
2016-11-01 14:45:00,142.1,142.14,141.96,141.97,16439.0,130.6818,130.7186,130.5531,130.5623,16439.0
2016-11-01 14:50:00,141.98,142.15,141.92,142.14,34826.0,130.5715,130.7278,130.5163,130.7186,34826.0
2016-11-01 14:55:00,142.15,142.19,141.89,141.93,49205.0,130.7278,130.7646,130.4887,130.5255,49205.0
2016-11-01 15:00:00,141.91,142.03,141.81,141.92,22629.0,130.5071,130.6175,130.4151,130.5163,22629.0
2016-11-01 15:05:00,141.92,142.03,141.84,142.01,44475.0,130.5163,130.6175,130.4427,130.5991,44475.0
2016-11-01 15:10:00,141.99,142.04,141.84,142.03,53115.0,130.5807,130.6267,130.4427,130.6175,53115.0
2016-11-01 15:15:00,142.0,142.37,141.97,142.32,45803.0,130.5899,130.9301,130.5623,130.8842,45803.0
2016-11-01 15:20:00,142.32,142.33,142.05,142.14,18000.0,130.8842,130.8934,130.6359,130.7186,18000.0
2016-11-01 15:25:00,142.13,142.33,142.13,142.33,17620.0,130.7094,130.8934,130.7094,130.8934,17620.0
2016-11-01 15:30:00,142.35,142.38,142.26,142.28,42151.0,130.9117,130.9393,130.829,130.8474,42151.0
2016-11-01 15:35:00,142.28,142.44,142.23,142.44,52754.0,130.8474,130.9945,130.8014,130.9945,52754.0
2016-11-01 15:40:00,142.43,142.46,142.28,142.29,44404.0,130.9853,131.0129,130.8474,130.8566,44404.0
2016-11-01 15:45:00,142.28,142.56,142.27,142.48,61708.0,130.8474,131.1049,130.8382,131.0313,61708.0
2016-11-01 15:50:00,142.49,142.52,142.35,142.44,67206.0,131.0405,131.0681,130.9117,130.9945,67206.0
2016-11-01 15:55:00,142.46,142.53,142.36,142.41,120443.0,131.0129,131.0773,130.9209,130.9669,120443.0
2016-11-02 09:30:00,142.0,142.35,141.55,142.3,75760.0,130.5899,130.9117,130.176,130.8658,75760.0
2016-11-02 09:35:00,142.22,142.87,142.08,142.7,26843.0,130.7922,131.39,130.6634,131.2336,26843.0
2016-11-02 09:40:00,142.67,142.84,142.4,142.66,34503.0,131.206,131.3624,130.9577,131.1968,34503.0
2016-11-02 09:45:00,142.61,142.76,142.41,142.62,18563.0,131.1509,131.2888,130.9669,131.1601,18563.0
2016-11-02 09:50:00,142.63,142.77,142.18,142.21,39637.0,131.1692,131.298,130.7554,130.783,39637.0
2016-11-02 09:55:00,142.2,142.58,142.08,142.41,31139.0,130.7738,131.1233,130.6634,130.9669,31139.0
2016-11-02 10:00:00,142.43,142.66,142.26,142.47,42558.0,130.9853,131.1968,130.829,131.0221,42558.0
2016-11-02 10:05:00,142.47,142.62,142.37,142.45,19371.0,131.0221,131.1601,130.9301,131.0037,19371.0
2016-11-02 10:10:00,142.43,142.44,142.31,142.42,12462.0,130.9853,130.9945,130.875,130.9761,12462.0
2016-11-02 10:15:00,142.45,142.57,142.29,142.41,48275.0,131.0037,131.1141,130.8566,130.9669,48275.0
2016-11-02 10:20:00,142.38,142.47,142.29,142.32,31999.0,130.9393,131.0221,130.8566,130.8842,31999.0
2016-11-02 10:25:00,142.33,142.66,142.32,142.66,31156.0,130.8934,131.1968,130.8842,131.1968,31156.0
2016-11-02 10:30:00,142.65,142.65,142.23,142.24,17681.0,131.1876,131.1876,130.8014,130.8106,17681.0
2016-11-02 10:35:00,142.24,142.6,142.24,142.6,8739.0,130.8106,131.1417,130.8106,131.1417,8739.0
2016-11-02 10:40:00,142.57,142.57,142.23,142.23,12452.0,131.1141,131.1141,130.8014,130.8014,12452.0
2016-11-02 10:45:00,142.26,142.43,142.2,142.32,19438.0,130.829,130.9853,130.7738,130.8842,19438.0
2016-11-02 10:50:00,142.29,142.3,141.98,142.09,12444.0,130.8566,130.8658,130.5715,130.6726,12444.0
2016-11-02 10:55:00,142.1,142.24,142.04,142.06,10487.0,130.6818,130.8106,130.6267,130.645,10487.0
2016-11-02 11:00:00,142.09,142.16,142.03,142.03,11775.0,130.6726,130.737,130.6175,130.6175,11775.0
2016-11-02 11:05:00,142.03,142.09,141.98,142.09,11393.0,130.6175,130.6726,130.5715,130.6726,11393.0
2016-11-02 11:10:00,142.08,142.43,142.08,142.43,19406.0,130.6634,130.9853,130.6634,130.9853,19406.0
2016-11-02 11:15:00,142.45,142.6,142.4,142.42,12147.0,131.0037,131.1417,130.9577,130.9761,12147.0
2016-11-02 11:20:00,142.46,142.46,142.34,142.4,14691.0,131.0129,131.0129,130.9026,130.9577,14691.0
2016-11-02 11:25:00,142.41,142.52,142.08,142.09,22344.0,130.9669,131.0681,130.6634,130.6726,22344.0
2016-11-02 11:30:00,142.09,142.1,141.89,141.89,17167.0,130.6726,130.6818,130.4887,130.4887,17167.0
2016-11-02 11:35:00,141.9,141.92,141.72,141.87,24076.0,130.4979,130.5163,130.3324,130.4703,24076.0
2016-11-02 11:40:00,141.89,141.95,141.76,141.81,12872.0,130.4887,130.5439,130.3692,130.4151,12872.0
2016-11-02 11:45:00,141.83,142.0,141.8,142.0,15303.0,130.4335,130.5899,130.4059,130.5899,15303.0
2016-11-02 11:50:00,141.96,141.97,141.8,141.82,14991.0,130.5531,130.5623,130.4059,130.4243,14991.0
2016-11-02 11:55:00,141.81,141.94,141.72,141.78,11226.0,130.4151,130.5347,130.3324,130.3875,11226.0
2016-11-02 12:00:00,141.74,141.87,141.73,141.81,12577.0,130.3508,130.4703,130.3416,130.4151,12577.0
2016-11-02 12:05:00,141.83,141.94,141.74,141.94,9051.0,130.4335,130.5347,130.3508,130.5347,9051.0
2016-11-02 12:10:00,141.92,141.99,141.87,141.92,7457.0,130.5163,130.5807,130.4703,130.5163,7457.0
2016-11-02 12:15:00,141.9,142.04,141.86,142.0,15704.0,130.4979,130.6267,130.4611,130.5899,15704.0
2016-11-02 12:20:00,141.99,142.09,141.97,142.07,8821.0,130.5807,130.6726,130.5623,130.6542,8821.0
2016-11-02 12:25:00,142.08,142.08,141.98,142.02,9184.0,130.6634,130.6634,130.5715,130.6083,9184.0
2016-11-02 12:30:00,142.03,142.06,141.98,142.0,19601.0,130.6175,130.645,130.5715,130.5899,19601.0
2016-11-02 12:35:00,142.03,142.1,142.0,142.05,9396.0,130.6175,130.6818,130.5899,130.6359,9396.0
2016-11-02 12:40:00,142.04,142.12,142.02,142.08,13563.0,130.6267,130.7002,130.6083,130.6634,13563.0
2016-11-02 12:45:00,142.1,142.11,142.04,142.06,13350.0,130.6818,130.691,130.6267,130.645,13350.0
2016-11-02 12:50:00,142.06,142.08,141.85,141.91,18928.0,130.645,130.6634,130.4519,130.5071,18928.0
2016-11-02 12:55:00,141.92,141.96,141.77,141.81,20185.0,130.5163,130.5531,130.3784,130.4151,20185.0
2016-11-02 13:00:00,141.81,141.86,141.72,141.73,26607.0,130.4151,130.4611,130.3324,130.3416,26607.0
2016-11-02 13:05:00,141.74,141.75,141.51,141.55,24558.0,130.3508,130.36,130.1392,130.176,24558.0
2016-11-02 13:10:00,141.56,141.57,141.34,141.34,25832.0,130.1852,130.1944,129.9829,129.9829,25832.0
2016-11-02 13:15:00,141.35,141.45,141.34,141.37,13849.0,129.9921,130.0841,129.9829,130.0105,13849.0
2016-11-02 13:20:00,141.34,141.41,141.28,141.34,45567.0,129.9829,130.0473,129.9277,129.9829,45567.0
2016-11-02 13:25:00,141.34,141.35,141.09,141.18,26977.0,129.9829,129.9921,129.753,129.8358,26977.0
2016-11-02 13:30:00,141.17,141.2,140.94,141.0,36144.0,129.8266,129.8542,129.615,129.6702,36144.0
2016-11-02 13:35:00,141.0,141.02,140.94,140.94,25192.0,129.6702,129.6886,129.615,129.615,25192.0
2016-11-02 13:40:00,140.96,141.09,140.89,141.07,40010.0,129.6334,129.753,129.5691,129.7346,40010.0
2016-11-02 13:45:00,141.08,141.12,140.9,140.97,24109.0,129.7438,129.7806,129.5783,129.6426,24109.0
2016-11-02 13:50:00,140.98,141.18,140.98,141.18,37206.0,129.6518,129.8358,129.6518,129.8358,37206.0
2016-11-02 13:55:00,141.16,141.36,141.16,141.29,15432.0,129.8174,130.0013,129.8174,129.9369,15432.0
2016-11-02 14:00:00,141.3,141.43,140.95,141.13,21124.0,129.9461,130.0657,129.6242,129.7898,21124.0
2016-11-02 14:05:00,141.14,141.18,140.59,140.69,23985.0,129.799,129.8358,129.2932,129.3851,23985.0
2016-11-02 14:10:00,140.72,141.01,140.65,140.91,25829.0,129.4127,129.6794,129.3483,129.5875,25829.0
2016-11-02 14:15:00,140.91,141.2,140.84,141.13,24451.0,129.5875,129.8542,129.5231,129.7898,24451.0
2016-11-02 14:20:00,141.13,141.28,141.03,141.24,47104.0,129.7898,129.9277,129.6978,129.8909,47104.0
2016-11-02 14:25:00,141.23,141.4,141.18,141.21,47331.0,129.8817,130.0381,129.8358,129.8633,47331.0
2016-11-02 14:30:00,141.21,141.39,141.16,141.39,55040.0,129.8633,130.0289,129.8174,130.0289,55040.0
2016-11-02 14:35:00,141.38,141.48,141.23,141.24,37174.0,130.0197,130.1117,129.8817,129.8909,37174.0
2016-11-02 14:40:00,141.24,141.36,141.19,141.35,15979.0,129.8909,130.0013,129.845,129.9921,15979.0
2016-11-02 14:45:00,141.34,141.37,141.09,141.14,23937.0,129.9829,130.0105,129.753,129.799,23937.0
2016-11-02 14:50:00,141.14,141.2,140.97,141.06,18272.0,129.799,129.8542,129.6426,129.7254,18272.0
2016-11-02 14:55:00,141.05,141.22,140.99,141.06,19423.0,129.7162,129.8725,129.661,129.7254,19423.0
2016-11-02 15:00:00,141.06,141.12,140.97,141.12,15319.0,129.7254,129.7806,129.6426,129.7806,15319.0
2016-11-02 15:05:00,141.13,141.13,140.98,141.1,26127.0,129.7898,129.7898,129.6518,129.7622,26127.0
2016-11-02 15:10:00,141.1,141.12,140.95,141.11,30058.0,129.7622,129.7806,129.6242,129.7714,30058.0
2016-11-02 15:15:00,141.11,141.14,140.97,141.03,58554.0,129.7714,129.799,129.6426,129.6978,58554.0
2016-11-02 15:20:00,141.05,141.23,141.04,141.23,25756.0,129.7162,129.8817,129.707,129.8817,25756.0
2016-11-02 15:25:00,141.21,141.28,141.14,141.17,42340.0,129.8633,129.9277,129.799,129.8266,42340.0
2016-11-02 15:30:00,141.18,141.18,141.07,141.1,25117.0,129.8358,129.8358,129.7346,129.7622,25117.0
2016-11-02 15:35:00,141.09,141.13,140.95,140.97,38029.0,129.753,129.7898,129.6242,129.6426,38029.0
2016-11-02 15:40:00,140.97,141.04,140.91,140.97,31815.0,129.6426,129.707,129.5875,129.6426,31815.0
2016-11-02 15:45:00,140.97,141.0,140.82,140.94,56105.0,129.6426,129.6702,129.5047,129.615,56105.0
2016-11-02 15:50:00,140.94,140.99,140.75,140.76,52731.0,129.615,129.661,129.4403,129.4495,52731.0
2016-11-02 15:55:00,140.77,140.89,140.69,140.76,144616.0,129.4587,129.5691,129.3851,129.4495,144616.0
2016-11-03 09:30:00,140.8,140.9,140.12,140.16,76102.0,129.4863,129.5783,128.8609,128.8977,76102.0
2016-11-03 09:35:00,140.15,140.68,140.15,140.33,17083.0,128.8885,129.3759,128.8885,129.0541,17083.0
2016-11-03 09:40:00,140.32,140.52,140.22,140.27,27948.0,129.0449,129.2288,128.9529,128.9989,27948.0
2016-11-03 09:45:00,140.26,140.27,139.87,139.87,26134.0,128.9897,128.9989,128.631,128.631,26134.0
2016-11-03 09:50:00,139.96,139.98,139.84,139.9,18082.0,128.7138,128.7322,128.6034,128.6586,18082.0
2016-11-03 09:55:00,139.89,140.09,139.82,140.06,22032.0,128.6494,128.8333,128.585,128.8058,22032.0
2016-11-03 10:00:00,140.07,140.07,139.35,139.52,38339.0,128.815,128.815,128.1528,128.3091,38339.0
2016-11-03 10:05:00,139.53,139.97,139.51,139.81,35505.0,128.3183,128.723,128.3,128.5758,35505.0
2016-11-03 10:10:00,139.77,139.95,139.68,139.9,22843.0,128.5391,128.7046,128.4563,128.6586,22843.0
2016-11-03 10:15:00,139.88,139.88,139.6,139.72,20949.0,128.6402,128.6402,128.3827,128.4931,20949.0
2016-11-03 10:20:00,139.74,140.03,139.73,140.02,16164.0,128.5115,128.7782,128.5023,128.769,16164.0
2016-11-03 10:25:00,140.09,140.18,139.83,140.12,31653.0,128.8333,128.9161,128.5942,128.8609,31653.0
2016-11-03 10:30:00,140.02,140.28,139.96,140.28,13027.0,128.769,129.0081,128.7138,129.0081,13027.0
2016-11-03 10:35:00,140.29,140.36,140.08,140.08,12412.0,129.0173,129.0816,128.8241,128.8241,12412.0
2016-11-03 10:40:00,140.07,140.32,139.97,140.31,10317.0,128.815,129.0449,128.723,129.0357,10317.0
2016-11-03 10:45:00,140.33,140.35,140.08,140.24,16364.0,129.0541,129.0725,128.8241,128.9713,16364.0
2016-11-03 10:50:00,140.25,140.37,140.09,140.29,55811.0,128.9805,129.0908,128.8333,129.0173,55811.0
2016-11-03 10:55:00,140.28,140.32,140.2,140.27,31341.0,129.0081,129.0449,128.9345,128.9989,31341.0
2016-11-03 11:00:00,140.26,140.38,140.17,140.24,40813.0,128.9897,129.1,128.9069,128.9713,40813.0
2016-11-03 11:05:00,140.26,140.41,140.22,140.4,17879.0,128.9897,129.1276,128.9529,129.1184,17879.0
2016-11-03 11:10:00,140.39,140.45,140.37,140.45,16032.0,129.1092,129.1644,129.0908,129.1644,16032.0
2016-11-03 11:15:00,140.44,140.44,140.31,140.43,22103.0,129.1552,129.1552,129.0357,129.146,22103.0
2016-11-03 11:20:00,140.4,140.5,140.38,140.39,30803.0,129.1184,129.2104,129.1,129.1092,30803.0
2016-11-03 11:25:00,140.4,140.62,140.38,140.57,25708.0,129.1184,129.3208,129.1,129.2748,25708.0
2016-11-03 11:30:00,140.57,140.62,140.42,140.45,15179.0,129.2748,129.3208,129.1368,129.1644,15179.0
2016-11-03 11:35:00,140.46,140.51,140.33,140.37,26462.0,129.1736,129.2196,129.0541,129.0908,26462.0
2016-11-03 11:40:00,140.38,140.46,140.23,140.24,18317.0,129.1,129.1736,128.9621,128.9713,18317.0
2016-11-03 11:45:00,140.23,140.51,140.23,140.5,13359.0,128.9621,129.2196,128.9621,129.2104,13359.0
2016-11-03 11:50:00,140.49,140.53,140.45,140.5,6774.0,129.2012,129.238,129.1644,129.2104,6774.0
2016-11-03 11:55:00,140.51,140.56,140.48,140.55,13552.0,129.2196,129.2656,129.192,129.2564,13552.0
2016-11-03 12:00:00,140.53,140.55,140.44,140.52,14208.0,129.238,129.2564,129.1552,129.2288,14208.0
2016-11-03 12:05:00,140.52,140.54,140.19,140.2,16024.0,129.2288,129.2472,128.9253,128.9345,16024.0
2016-11-03 12:10:00,140.22,140.36,140.18,140.2,10154.0,128.9529,129.0816,128.9161,128.9345,10154.0
2016-11-03 12:15:00,140.17,140.33,140.17,140.24,10846.0,128.9069,129.0541,128.9069,128.9713,10846.0
2016-11-03 12:20:00,140.22,140.35,140.18,140.35,8749.0,128.9529,129.0725,128.9161,129.0725,8749.0
2016-11-03 12:25:00,140.32,140.34,140.21,140.24,15074.0,129.0449,129.0633,128.9437,128.9713,15074.0
2016-11-03 12:30:00,140.23,140.3,140.2,140.2,13875.0,128.9621,129.0265,128.9345,128.9345,13875.0
2016-11-03 12:35:00,140.19,140.27,140.14,140.19,8648.0,128.9253,128.9989,128.8793,128.9253,8648.0
2016-11-03 12:40:00,140.22,140.28,140.13,140.16,13882.0,128.9529,129.0081,128.8701,128.8977,13882.0
2016-11-03 12:45:00,140.17,140.22,140.11,140.16,7141.0,128.9069,128.9529,128.8517,128.8977,7141.0
2016-11-03 12:50:00,140.13,140.43,140.11,140.34,9195.0,128.8701,129.146,128.8517,129.0633,9195.0
2016-11-03 12:55:00,140.34,140.4,140.29,140.35,8003.0,129.0633,129.1184,129.0173,129.0725,8003.0
2016-11-03 13:00:00,140.32,140.33,140.14,140.17,14008.0,129.0449,129.0541,128.8793,128.9069,14008.0
2016-11-03 13:05:00,140.17,140.26,140.17,140.25,13007.0,128.9069,128.9897,128.9069,128.9805,13007.0
2016-11-03 13:10:00,140.25,140.36,140.19,140.19,18160.0,128.9805,129.0816,128.9253,128.9253,18160.0
2016-11-03 13:15:00,140.2,140.27,140.18,140.27,7144.0,128.9345,128.9989,128.9161,128.9989,7144.0
2016-11-03 13:20:00,140.26,140.28,140.17,140.26,9237.0,128.9897,129.0081,128.9069,128.9897,9237.0
2016-11-03 13:25:00,140.28,140.45,140.28,140.41,14204.0,129.0081,129.1644,129.0081,129.1276,14204.0
2016-11-03 13:30:00,140.37,140.38,140.21,140.23,7277.0,129.0908,129.1,128.9437,128.9621,7277.0
2016-11-03 13:35:00,140.22,140.24,140.17,140.21,9573.0,128.9529,128.9713,128.9069,128.9437,9573.0
2016-11-03 13:40:00,140.2,140.35,140.18,140.21,34822.0,128.9345,129.0725,128.9161,128.9437,34822.0
2016-11-03 13:45:00,140.21,140.32,140.18,140.31,10209.0,128.9437,129.0449,128.9161,129.0357,10209.0
2016-11-03 13:50:00,140.35,140.38,140.13,140.21,21741.0,129.0725,129.1,128.8701,128.9437,21741.0
2016-11-03 13:55:00,140.19,140.25,140.16,140.25,12194.0,128.9253,128.9805,128.8977,128.9805,12194.0
2016-11-03 14:00:00,140.23,140.32,140.13,140.3,12798.0,128.9621,129.0449,128.8701,129.0265,12798.0
2016-11-03 14:05:00,140.31,140.32,140.22,140.29,13869.0,129.0357,129.0449,128.9529,129.0173,13869.0
2016-11-03 14:10:00,140.31,140.46,140.29,140.37,30308.0,129.0357,129.1736,129.0173,129.0908,30308.0
2016-11-03 14:15:00,140.42,140.42,140.31,140.37,8034.0,129.1368,129.1368,129.0357,129.0908,8034.0
2016-11-03 14:20:00,140.37,140.4,140.3,140.31,14961.0,129.0908,129.1184,129.0265,129.0357,14961.0
2016-11-03 14:25:00,140.31,140.39,140.27,140.37,9409.0,129.0357,129.1092,128.9989,129.0908,9409.0
2016-11-03 14:30:00,140.36,140.37,140.26,140.28,8032.0,129.0816,129.0908,128.9897,129.0081,8032.0
2016-11-03 14:35:00,140.25,140.35,140.22,140.27,9002.0,128.9805,129.0725,128.9529,128.9989,9002.0
2016-11-03 14:40:00,140.27,140.31,140.22,140.26,10397.0,128.9989,129.0357,128.9529,128.9897,10397.0
2016-11-03 14:45:00,140.24,140.35,140.22,140.35,6846.0,128.9713,129.0725,128.9529,129.0725,6846.0
2016-11-03 14:50:00,140.33,140.46,140.29,140.35,16520.0,129.0541,129.1736,129.0173,129.0725,16520.0
2016-11-03 14:55:00,140.37,140.43,140.34,140.43,9634.0,129.0908,129.146,129.0633,129.146,9634.0
2016-11-03 15:00:00,140.42,140.42,140.27,140.28,10427.0,129.1368,129.1368,128.9989,129.0081,10427.0
2016-11-03 15:05:00,140.31,140.39,140.28,140.34,11454.0,129.0357,129.1092,129.0081,129.0633,11454.0
2016-11-03 15:10:00,140.38,140.42,140.34,140.42,13376.0,129.1,129.1368,129.0633,129.1368,13376.0
2016-11-03 15:15:00,140.43,140.43,140.22,140.26,15995.0,129.146,129.146,128.9529,128.9897,15995.0
2016-11-03 15:20:00,140.24,140.31,140.22,140.24,19429.0,128.9713,129.0357,128.9529,128.9713,19429.0
2016-11-03 15:25:00,140.25,140.42,140.24,140.38,23550.0,128.9805,129.1368,128.9713,129.1,23550.0
2016-11-03 15:30:00,140.36,140.36,140.0,140.03,21884.0,129.0816,129.0816,128.7506,128.7782,21884.0
2016-11-03 15:35:00,140.06,140.17,140.04,140.05,20576.0,128.8058,128.9069,128.7874,128.7966,20576.0
2016-11-03 15:40:00,140.05,140.06,139.8,139.86,43995.0,128.7966,128.8058,128.5666,128.6218,43995.0
2016-11-03 15:45:00,139.84,140.03,139.81,140.01,50394.0,128.6034,128.7782,128.5758,128.7598,50394.0
2016-11-03 15:50:00,140.01,140.03,139.94,140.0,64037.0,128.7598,128.7782,128.6954,128.7506,64037.0
2016-11-03 15:55:00,140.01,140.17,140.0,140.07,131570.0,128.7598,128.9069,128.7506,128.815,131570.0
2016-11-04 09:30:00,139.11,139.77,138.8,139.66,135773.0,127.9321,128.5391,127.647,128.4379,135773.0
2016-11-04 09:35:00,139.81,139.9,139.43,139.83,67191.0,128.5758,128.6586,128.2264,128.5942,67191.0
2016-11-04 09:40:00,139.88,140.07,139.6,140.06,77837.0,128.6402,128.815,128.3827,128.8058,77837.0
2016-11-04 09:45:00,140.09,140.2,139.84,139.94,41808.0,128.8333,128.9345,128.6034,128.6954,41808.0
2016-11-04 09:50:00,139.99,140.07,139.73,139.78,11600.0,128.7414,128.815,128.5023,128.5483,11600.0
2016-11-04 09:55:00,139.78,139.78,139.48,139.61,34069.0,128.5483,128.5483,128.2724,128.3919,34069.0
2016-11-04 10:00:00,139.65,140.09,139.65,140.04,50301.0,128.4287,128.8333,128.4287,128.7874,50301.0
2016-11-04 10:05:00,139.97,140.06,139.54,139.58,19017.0,128.723,128.8058,128.3275,128.3643,19017.0
2016-11-04 10:10:00,139.54,139.69,139.51,139.51,8851.0,128.3275,128.4655,128.3,128.3,8851.0
2016-11-04 10:15:00,139.52,139.96,139.49,139.96,15062.0,128.3091,128.7138,128.2816,128.7138,15062.0
2016-11-04 10:20:00,139.9,140.16,139.87,140.13,58424.0,128.6586,128.8977,128.631,128.8701,58424.0
2016-11-04 10:25:00,140.07,140.14,140.0,140.1,21794.0,128.815,128.8793,128.7506,128.8425,21794.0
2016-11-04 10:30:00,140.07,140.35,140.03,140.19,52665.0,128.815,129.0725,128.7782,128.9253,52665.0
2016-11-04 10:35:00,140.15,140.27,140.05,140.14,29814.0,128.8885,128.9989,128.7966,128.8793,29814.0
2016-11-04 10:40:00,140.18,140.26,140.04,140.15,28660.0,128.9161,128.9897,128.7874,128.8885,28660.0
2016-11-04 10:45:00,140.2,140.3,140.07,140.14,32306.0,128.9345,129.0265,128.815,128.8793,32306.0
2016-11-04 10:50:00,140.18,140.28,140.15,140.23,17475.0,128.9161,129.0081,128.8885,128.9621,17475.0
2016-11-04 10:55:00,140.27,140.38,140.2,140.31,37587.0,128.9989,129.1,128.9345,129.0357,37587.0
2016-11-04 11:00:00,140.31,140.59,140.18,140.55,25084.0,129.0357,129.2932,128.9161,129.2564,25084.0
2016-11-04 11:05:00,140.55,140.55,140.29,140.41,10579.0,129.2564,129.2564,129.0173,129.1276,10579.0
2016-11-04 11:10:00,140.42,140.51,140.31,140.49,21563.0,129.1368,129.2196,129.0357,129.2012,21563.0
2016-11-04 11:15:00,140.46,140.55,140.37,140.5,10670.0,129.1736,129.2564,129.0908,129.2104,10670.0
2016-11-04 11:20:00,140.52,140.65,140.44,140.63,16387.0,129.2288,129.3483,129.1552,129.33,16387.0
2016-11-04 11:25:00,140.67,140.75,140.6,140.67,44624.0,129.3667,129.4403,129.3024,129.3667,44624.0
2016-11-04 11:30:00,140.67,140.85,140.62,140.85,54651.0,129.3667,129.5323,129.3208,129.5323,54651.0
2016-11-04 11:35:00,140.83,140.85,140.66,140.73,30650.0,129.5139,129.5323,129.3575,129.4219,30650.0
2016-11-04 11:40:00,140.75,140.83,140.69,140.82,26570.0,129.4403,129.5139,129.3851,129.5047,26570.0
2016-11-04 11:45:00,140.79,140.83,140.51,140.58,22020.0,129.4771,129.5139,129.2196,129.284,22020.0
2016-11-04 11:50:00,140.56,140.6,140.35,140.43,13954.0,129.2656,129.3024,129.0725,129.146,13954.0
2016-11-04 11:55:00,140.42,140.57,140.39,140.49,29713.0,129.1368,129.2748,129.1092,129.2012,29713.0
2016-11-04 12:00:00,140.49,140.71,140.46,140.69,13625.0,129.2012,129.4035,129.1736,129.3851,13625.0
2016-11-04 12:05:00,140.68,140.71,140.55,140.6,16355.0,129.3759,129.4035,129.2564,129.3024,16355.0
2016-11-04 12:10:00,140.62,140.63,140.49,140.58,19452.0,129.3208,129.33,129.2012,129.284,19452.0
2016-11-04 12:15:00,140.63,140.69,140.57,140.69,22596.0,129.33,129.3851,129.2748,129.3851,22596.0
2016-11-04 12:20:00,140.66,140.71,140.6,140.66,11849.0,129.3575,129.4035,129.3024,129.3575,11849.0
2016-11-04 12:25:00,140.71,140.71,140.58,140.64,16117.0,129.4035,129.4035,129.284,129.3392,16117.0
2016-11-04 12:30:00,140.66,140.71,140.62,140.67,12036.0,129.3575,129.4035,129.3208,129.3667,12036.0
2016-11-04 12:35:00,140.68,140.71,140.65,140.69,9619.0,129.3759,129.4035,129.3483,129.3851,9619.0
2016-11-04 12:40:00,140.67,140.75,140.66,140.71,19976.0,129.3667,129.4403,129.3575,129.4035,19976.0
2016-11-04 12:45:00,140.69,140.74,140.65,140.71,20756.0,129.3851,129.4311,129.3483,129.4035,20756.0
2016-11-04 12:50:00,140.71,140.76,140.61,140.62,17206.0,129.4035,129.4495,129.3116,129.3208,17206.0
2016-11-04 12:55:00,140.62,140.75,140.58,140.72,18935.0,129.3208,129.4403,129.284,129.4127,18935.0
2016-11-04 13:00:00,140.73,140.77,140.66,140.74,16487.0,129.4219,129.4587,129.3575,129.4311,16487.0
2016-11-04 13:05:00,140.76,140.77,140.6,140.66,13683.0,129.4495,129.4587,129.3024,129.3575,13683.0
2016-11-04 13:10:00,140.65,140.67,140.53,140.58,19897.0,129.3483,129.3667,129.238,129.284,19897.0
2016-11-04 13:15:00,140.63,140.65,140.45,140.59,19198.0,129.33,129.3483,129.1644,129.2932,19198.0
2016-11-04 13:20:00,140.59,140.64,140.41,140.44,24831.0,129.2932,129.3392,129.1276,129.1552,24831.0
2016-11-04 13:25:00,140.44,140.46,140.36,140.36,11023.0,129.1552,129.1736,129.0816,129.0816,11023.0
2016-11-04 13:30:00,140.36,140.48,140.36,140.46,12578.0,129.0816,129.192,129.0816,129.1736,12578.0
2016-11-04 13:35:00,140.44,140.45,140.37,140.37,11363.0,129.1552,129.1644,129.0908,129.0908,11363.0
2016-11-04 13:40:00,140.38,140.45,140.29,140.29,13585.0,129.1,129.1644,129.0173,129.0173,13585.0
2016-11-04 13:45:00,140.32,140.41,140.29,140.39,13033.0,129.0449,129.1276,129.0173,129.1092,13033.0
2016-11-04 13:50:00,140.39,140.42,140.27,140.27,11456.0,129.1092,129.1368,128.9989,128.9989,11456.0
2016-11-04 13:55:00,140.23,140.34,140.23,140.31,10522.0,128.9621,129.0633,128.9621,129.0357,10522.0
2016-11-04 14:00:00,140.31,140.33,140.21,140.26,19142.0,129.0357,129.0541,128.9437,128.9897,19142.0
2016-11-04 14:05:00,140.25,140.28,140.23,140.24,14329.0,128.9805,129.0081,128.9621,128.9713,14329.0
2016-11-04 14:10:00,140.24,140.31,140.23,140.29,14352.0,128.9713,129.0357,128.9621,129.0173,14352.0
2016-11-04 14:15:00,140.31,140.33,140.22,140.23,16376.0,129.0357,129.0541,128.9529,128.9621,16376.0
2016-11-04 14:20:00,140.23,140.31,140.23,140.28,14849.0,128.9621,129.0357,128.9621,129.0081,14849.0
2016-11-04 14:25:00,140.28,140.31,140.26,140.27,13347.0,129.0081,129.0357,128.9897,128.9989,13347.0
2016-11-04 14:30:00,140.26,140.27,140.11,140.14,18262.0,128.9897,128.9989,128.8517,128.8793,18262.0
2016-11-04 14:35:00,140.12,140.12,139.95,140.0,20296.0,128.8609,128.8609,128.7046,128.7506,20296.0
2016-11-04 14:40:00,139.98,140.06,139.98,140.03,13836.0,128.7322,128.8058,128.7322,128.7782,13836.0
2016-11-04 14:45:00,140.06,140.06,139.8,139.83,12887.0,128.8058,128.8058,128.5666,128.5942,12887.0
2016-11-04 14:50:00,139.81,140.0,139.81,139.86,18259.0,128.5758,128.7506,128.5758,128.6218,18259.0
2016-11-04 14:55:00,139.83,139.95,139.78,139.92,21792.0,128.5942,128.7046,128.5483,128.677,21792.0
2016-11-04 15:00:00,139.89,139.9,139.75,139.77,24809.0,128.6494,128.6586,128.5207,128.5391,24809.0
2016-11-04 15:05:00,139.75,139.79,139.64,139.68,25269.0,128.5207,128.5575,128.4195,128.4563,25269.0
2016-11-04 15:10:00,139.65,139.8,139.62,139.74,19112.0,128.4287,128.5666,128.4011,128.5115,19112.0
2016-11-04 15:15:00,139.72,139.81,139.71,139.78,19753.0,128.4931,128.5758,128.4839,128.5483,19753.0
2016-11-04 15:20:00,139.78,139.81,139.75,139.78,43617.0,128.5483,128.5758,128.5207,128.5483,43617.0
2016-11-04 15:25:00,139.79,139.88,139.74,139.77,26842.0,128.5575,128.6402,128.5115,128.5391,26842.0
2016-11-04 15:30:00,139.78,139.83,139.72,139.75,33144.0,128.5483,128.5942,128.4931,128.5207,33144.0
2016-11-04 15:35:00,139.73,139.79,139.55,139.56,64787.0,128.5023,128.5575,128.3367,128.3459,64787.0
2016-11-04 15:40:00,139.59,139.72,139.54,139.66,57334.0,128.3735,128.4931,128.3275,128.4379,57334.0
2016-11-04 15:45:00,139.66,139.69,139.58,139.61,58181.0,128.4379,128.4655,128.3643,128.3919,58181.0
2016-11-04 15:50:00,139.61,139.7,139.46,139.66,92674.0,128.3919,128.4747,128.254,128.4379,92674.0
2016-11-04 15:55:00,139.65,139.69,139.53,139.55,98447.0,128.4287,128.4655,128.3183,128.3367,98447.0
2016-11-07 09:30:00,141.5,142.15,141.49,141.6,105098.0,130.13,130.7278,130.1209,130.222,105098.0
2016-11-07 09:35:00,141.68,142.75,141.67,142.72,81072.0,130.2956,131.2796,130.2864,131.252,81072.0
2016-11-07 09:40:00,142.64,142.75,142.24,142.35,35833.0,131.1784,131.2796,130.8106,130.9117,35833.0
2016-11-07 09:45:00,142.39,142.44,142.01,142.13,57116.0,130.9485,130.9945,130.5991,130.7094,57116.0
2016-11-07 09:50:00,142.14,142.68,142.04,142.63,84606.0,130.7186,131.2152,130.6267,131.1692,84606.0
2016-11-07 09:55:00,142.65,142.68,142.16,142.51,47277.0,131.1876,131.2152,130.737,131.0589,47277.0
2016-11-07 10:00:00,142.51,142.6,142.11,142.37,38920.0,131.0589,131.1417,130.691,130.9301,38920.0
2016-11-07 10:05:00,142.34,142.36,142.08,142.19,29218.0,130.9026,130.9209,130.6634,130.7646,29218.0
2016-11-07 10:10:00,142.18,142.33,142.06,142.31,33449.0,130.7554,130.8934,130.645,130.875,33449.0
2016-11-07 10:15:00,142.3,142.41,142.27,142.28,36324.0,130.8658,130.9669,130.8382,130.8474,36324.0
2016-11-07 10:20:00,142.26,142.38,142.2,142.35,22910.0,130.829,130.9393,130.7738,130.9117,22910.0
2016-11-07 10:25:00,142.35,142.68,142.35,142.61,51085.0,130.9117,131.2152,130.9117,131.1509,51085.0
2016-11-07 10:30:00,142.57,142.89,142.51,142.88,56631.0,131.1141,131.4084,131.0589,131.3992,56631.0
2016-11-07 10:35:00,142.9,143.0,142.68,142.71,30662.0,131.4176,131.5095,131.2152,131.2428,30662.0
2016-11-07 10:40:00,142.71,142.79,142.71,142.71,21373.0,131.2428,131.3164,131.2428,131.2428,21373.0
2016-11-07 10:45:00,142.69,142.79,142.6,142.7,34465.0,131.2244,131.3164,131.1417,131.2336,34465.0
2016-11-07 10:50:00,142.71,142.79,142.65,142.65,26692.0,131.2428,131.3164,131.1876,131.1876,26692.0
2016-11-07 10:55:00,142.68,142.85,142.66,142.81,28480.0,131.2152,131.3716,131.1968,131.3348,28480.0
2016-11-07 11:00:00,142.81,142.87,142.68,142.73,22555.0,131.3348,131.39,131.2152,131.2612,22555.0
2016-11-07 11:05:00,142.75,142.81,142.66,142.74,25296.0,131.2796,131.3348,131.1968,131.2704,25296.0
2016-11-07 11:10:00,142.75,142.78,142.69,142.74,23089.0,131.2796,131.3072,131.2244,131.2704,23089.0
2016-11-07 11:15:00,142.75,142.75,142.62,142.66,18947.0,131.2796,131.2796,131.1601,131.1968,18947.0
2016-11-07 11:20:00,142.64,142.66,142.47,142.49,19112.0,131.1784,131.1968,131.0221,131.0405,19112.0
2016-11-07 11:25:00,142.46,142.6,142.44,142.57,22502.0,131.0129,131.1417,130.9945,131.1141,22502.0
2016-11-07 11:30:00,142.58,142.62,142.46,142.61,17093.0,131.1233,131.1601,131.0129,131.1509,17093.0
2016-11-07 11:35:00,142.61,142.71,142.6,142.71,18063.0,131.1509,131.2428,131.1417,131.2428,18063.0
2016-11-07 11:40:00,142.7,142.9,142.7,142.78,28498.0,131.2336,131.4176,131.2336,131.3072,28498.0
2016-11-07 11:45:00,142.78,142.93,142.78,142.84,27066.0,131.3072,131.4451,131.3072,131.3624,27066.0
2016-11-07 11:50:00,142.85,142.86,142.73,142.8,14935.0,131.3716,131.3808,131.2612,131.3256,14935.0
2016-11-07 11:55:00,142.8,142.85,142.73,142.75,12975.0,131.3256,131.3716,131.2612,131.2796,12975.0
2016-11-07 12:00:00,142.78,142.93,142.77,142.79,19120.0,131.3072,131.4451,131.298,131.3164,19120.0
2016-11-07 12:05:00,142.76,142.8,142.66,142.67,10453.0,131.2888,131.3256,131.1968,131.206,10453.0
2016-11-07 12:10:00,142.66,142.82,142.66,142.8,21090.0,131.1968,131.344,131.1968,131.3256,21090.0
2016-11-07 12:15:00,142.81,142.85,142.76,142.83,18725.0,131.3348,131.3716,131.2888,131.3532,18725.0
2016-11-07 12:20:00,142.8,142.85,142.77,142.79,20100.0,131.3256,131.3716,131.298,131.3164,20100.0
2016-11-07 12:25:00,142.78,142.85,142.78,142.81,15637.0,131.3072,131.3716,131.3072,131.3348,15637.0
2016-11-07 12:30:00,142.82,142.85,142.73,142.78,13715.0,131.344,131.3716,131.2612,131.3072,13715.0
2016-11-07 12:35:00,142.78,142.85,142.71,142.71,15853.0,131.3072,131.3716,131.2428,131.2428,15853.0
2016-11-07 12:40:00,142.72,142.83,142.64,142.81,16449.0,131.252,131.3532,131.1784,131.3348,16449.0
2016-11-07 12:45:00,142.81,142.93,142.78,142.84,59044.0,131.3348,131.4451,131.3072,131.3624,59044.0
2016-11-07 12:50:00,142.86,142.94,142.75,142.92,14494.0,131.3808,131.4543,131.2796,131.4359,14494.0
2016-11-07 12:55:00,142.94,142.99,142.92,142.96,18138.0,131.4543,131.5003,131.4359,131.4727,18138.0
2016-11-07 13:00:00,142.98,143.09,142.93,142.96,59439.0,131.4911,131.5923,131.4451,131.4727,59439.0
2016-11-07 13:05:00,142.95,143.05,142.91,142.97,13336.0,131.4635,131.5555,131.4267,131.4819,13336.0
2016-11-07 13:10:00,142.98,143.01,142.94,142.99,13754.0,131.4911,131.5187,131.4543,131.5003,13754.0
2016-11-07 13:15:00,142.99,143.05,142.96,142.99,29951.0,131.5003,131.5555,131.4727,131.5003,29951.0
2016-11-07 13:20:00,143.0,143.0,142.83,142.93,40488.0,131.5095,131.5095,131.3532,131.4451,40488.0
2016-11-07 13:25:00,142.91,142.99,142.82,142.86,16483.0,131.4267,131.5003,131.344,131.3808,16483.0
2016-11-07 13:30:00,142.86,143.0,142.82,142.82,16970.0,131.3808,131.5095,131.344,131.344,16970.0
2016-11-07 13:35:00,142.81,142.96,142.78,142.81,11905.0,131.3348,131.4727,131.3072,131.3348,11905.0
2016-11-07 13:40:00,142.78,142.87,142.7,142.75,12073.0,131.3072,131.39,131.2336,131.2796,12073.0
2016-11-07 13:45:00,142.69,142.74,142.65,142.72,13534.0,131.2244,131.2704,131.1876,131.252,13534.0
2016-11-07 13:50:00,142.68,142.88,142.66,142.83,28847.0,131.2152,131.3992,131.1968,131.3532,28847.0
2016-11-07 13:55:00,142.87,142.9,142.77,142.8,11830.0,131.39,131.4176,131.298,131.3256,11830.0
2016-11-07 14:00:00,142.82,142.89,142.79,142.84,13645.0,131.344,131.4084,131.3164,131.3624,13645.0
2016-11-07 14:05:00,142.84,142.87,142.74,142.83,16008.0,131.3624,131.39,131.2704,131.3532,16008.0
2016-11-07 14:10:00,142.83,142.89,142.69,142.71,11102.0,131.3532,131.4084,131.2244,131.2428,11102.0
2016-11-07 14:15:00,142.72,142.81,142.69,142.73,13738.0,131.252,131.3348,131.2244,131.2612,13738.0
2016-11-07 14:20:00,142.71,142.72,142.61,142.65,14671.0,131.2428,131.252,131.1509,131.1876,14671.0
2016-11-07 14:25:00,142.65,142.67,142.59,142.62,14006.0,131.1876,131.206,131.1325,131.1601,14006.0
2016-11-07 14:30:00,142.63,142.68,142.59,142.68,10442.0,131.1692,131.2152,131.1325,131.2152,10442.0
2016-11-07 14:35:00,142.7,142.71,142.55,142.59,30620.0,131.2336,131.2428,131.0957,131.1325,30620.0
2016-11-07 14:40:00,142.57,142.57,142.4,142.51,26251.0,131.1141,131.1141,130.9577,131.0589,26251.0
2016-11-07 14:45:00,142.52,142.54,142.45,142.5,16144.0,131.0681,131.0865,131.0037,131.0497,16144.0
2016-11-07 14:50:00,142.49,142.54,142.42,142.43,20213.0,131.0405,131.0865,130.9761,130.9853,20213.0
2016-11-07 14:55:00,142.43,142.47,142.38,142.45,12768.0,130.9853,131.0221,130.9393,131.0037,12768.0
2016-11-07 15:00:00,142.47,142.56,142.42,142.56,25410.0,131.0221,131.1049,130.9761,131.1049,25410.0
2016-11-07 15:05:00,142.56,142.66,142.46,142.52,36244.0,131.1049,131.1968,131.0129,131.0681,36244.0
2016-11-07 15:10:00,142.52,142.64,142.52,142.62,23729.0,131.0681,131.1784,131.0681,131.1601,23729.0
2016-11-07 15:15:00,142.63,142.74,142.58,142.69,24291.0,131.1692,131.2704,131.1233,131.2244,24291.0
2016-11-07 15:20:00,142.69,142.76,142.63,142.68,32835.0,131.2244,131.2888,131.1692,131.2152,32835.0
2016-11-07 15:25:00,142.67,142.68,142.56,142.63,40505.0,131.206,131.2152,131.1049,131.1692,40505.0
2016-11-07 15:30:00,142.62,142.63,142.49,142.5,37366.0,131.1601,131.1692,131.0405,131.0497,37366.0
2016-11-07 15:35:00,142.52,142.76,142.5,142.76,36943.0,131.0681,131.2888,131.0497,131.2888,36943.0
2016-11-07 15:40:00,142.77,142.81,142.63,142.72,46922.0,131.298,131.3348,131.1692,131.252,46922.0
2016-11-07 15:45:00,142.74,142.99,142.72,142.99,74337.0,131.2704,131.5003,131.252,131.5003,74337.0
2016-11-07 15:50:00,142.96,143.09,142.9,143.06,88196.0,131.4727,131.5923,131.4176,131.5647,88196.0
2016-11-07 15:55:00,143.06,143.1,142.93,143.02,132472.0,131.5647,131.6015,131.4451,131.5279,132472.0
2016-11-08 09:30:00,141.92,142.39,141.67,141.67,102587.0,131.5167,131.9523,131.2851,131.2851,102587.0
2016-11-08 09:35:00,141.75,141.85,141.54,141.76,28006.0,131.3592,131.4519,131.1646,131.3685,28006.0
2016-11-08 09:40:00,141.85,142.08,141.63,141.64,27302.0,131.4519,131.665,131.248,131.2573,27302.0
2016-11-08 09:45:00,141.68,142.0,141.62,141.63,22872.0,131.2943,131.5909,131.2387,131.248,22872.0
2016-11-08 09:50:00,141.66,141.93,141.53,141.81,23085.0,131.2758,131.526,131.1553,131.4148,23085.0
2016-11-08 09:55:00,141.79,141.89,141.69,141.78,24195.0,131.3963,131.4889,131.3036,131.387,24195.0
2016-11-08 10:00:00,141.78,141.97,141.63,141.68,41118.0,131.387,131.5631,131.248,131.2943,41118.0
2016-11-08 10:05:00,141.71,141.74,141.56,141.56,32081.0,131.3221,131.3499,131.1831,131.1831,32081.0
2016-11-08 10:10:00,141.55,141.6,141.38,141.41,25995.0,131.1739,131.2202,131.0163,131.0441,25995.0
2016-11-08 10:15:00,141.42,141.48,141.29,141.38,25188.0,131.0534,131.109,130.9329,131.0163,25188.0
2016-11-08 10:20:00,141.38,141.56,141.37,141.48,11558.0,131.0163,131.1831,131.0071,131.109,11558.0
2016-11-08 10:25:00,141.48,141.6,141.44,141.44,21737.0,131.109,131.2202,131.0719,131.0719,21737.0
2016-11-08 10:30:00,141.49,141.68,141.48,141.6,17417.0,131.1183,131.2943,131.109,131.2202,17417.0
2016-11-08 10:35:00,141.59,141.64,141.57,141.57,18062.0,131.2109,131.2573,131.1924,131.1924,18062.0
2016-11-08 10:40:00,141.56,141.63,141.49,141.59,36881.0,131.1831,131.248,131.1183,131.2109,36881.0
2016-11-08 10:45:00,141.58,141.75,141.51,141.59,75904.0,131.2017,131.3592,131.1368,131.2109,75904.0
2016-11-08 10:50:00,141.59,141.79,141.59,141.76,20623.0,131.2109,131.3963,131.2109,131.3685,20623.0
2016-11-08 10:55:00,141.71,142.08,141.71,142.07,35328.0,131.3221,131.665,131.3221,131.6557,35328.0
2016-11-08 11:00:00,142.1,142.2,142.09,142.16,20529.0,131.6835,131.7762,131.6743,131.7391,20529.0
2016-11-08 11:05:00,142.17,142.57,142.17,142.56,35798.0,131.7484,132.1191,131.7484,132.1098,35798.0
2016-11-08 11:10:00,142.52,142.61,142.48,142.54,27723.0,132.0728,132.1562,132.0357,132.0913,27723.0
2016-11-08 11:15:00,142.58,142.86,142.57,142.82,46751.0,132.1284,132.3878,132.1191,132.3508,46751.0
2016-11-08 11:20:00,142.86,143.07,142.58,142.63,51439.0,132.3878,132.5824,132.1284,132.1747,51439.0
2016-11-08 11:25:00,142.65,142.66,142.47,142.55,15960.0,132.1932,132.2025,132.0264,132.1006,15960.0
2016-11-08 11:30:00,142.59,143.07,142.54,142.93,29993.0,132.1376,132.5824,132.0913,132.4527,29993.0
2016-11-08 11:35:00,142.95,143.07,142.82,143.07,40671.0,132.4712,132.5824,132.3508,132.5824,40671.0
2016-11-08 11:40:00,143.01,143.06,142.86,143.01,12990.0,132.5268,132.5732,132.3878,132.5268,12990.0
2016-11-08 11:45:00,143.05,143.05,142.86,142.89,33862.0,132.5639,132.5639,132.3878,132.4156,33862.0
2016-11-08 11:50:00,142.87,142.88,142.64,142.69,20406.0,132.3971,132.4064,132.184,132.2303,20406.0
2016-11-08 11:55:00,142.72,142.87,142.68,142.86,24170.0,132.2581,132.3971,132.221,132.3878,24170.0
2016-11-08 12:00:00,142.91,142.96,142.77,142.84,12670.0,132.4342,132.4805,132.3044,132.3693,12670.0
2016-11-08 12:05:00,142.83,143.0,142.82,142.99,14114.0,132.36,132.5176,132.3508,132.5083,14114.0
2016-11-08 12:10:00,142.98,143.13,142.97,143.11,29268.0,132.499,132.638,132.4898,132.6195,29268.0
2016-11-08 12:15:00,143.13,143.31,143.04,143.14,27717.0,132.638,132.8048,132.5546,132.6473,27717.0
2016-11-08 12:20:00,143.14,143.31,143.05,143.24,23847.0,132.6473,132.8048,132.5639,132.74,23847.0
2016-11-08 12:25:00,143.25,143.28,143.02,143.02,22060.0,132.7492,132.777,132.5361,132.5361,22060.0
2016-11-08 12:30:00,143.04,143.04,142.57,142.6,50777.0,132.5546,132.5546,132.1191,132.1469,50777.0
2016-11-08 12:35:00,142.59,142.84,142.59,142.78,13671.0,132.1376,132.3693,132.1376,132.3137,13671.0
2016-11-08 12:40:00,142.76,142.84,142.75,142.81,9499.0,132.2952,132.3693,132.2859,132.3415,9499.0
2016-11-08 12:45:00,142.76,142.91,142.74,142.9,12708.0,132.2952,132.4342,132.2766,132.4249,12708.0
2016-11-08 12:50:00,142.9,143.01,142.88,143.01,19933.0,132.4249,132.5268,132.4064,132.5268,19933.0
2016-11-08 12:55:00,143.03,143.06,142.75,142.9,17012.0,132.5454,132.5732,132.2859,132.4249,17012.0
2016-11-08 13:00:00,142.9,142.99,142.74,142.76,10414.0,132.4249,132.5083,132.2766,132.2952,10414.0
2016-11-08 13:05:00,142.81,142.89,142.5,142.53,23647.0,132.3415,132.4156,132.0542,132.082,23647.0
2016-11-08 13:10:00,142.59,142.76,142.55,142.76,11631.0,132.1376,132.2952,132.1006,132.2952,11631.0
2016-11-08 13:15:00,142.76,142.78,142.59,142.77,21892.0,132.2952,132.3137,132.1376,132.3044,21892.0
2016-11-08 13:20:00,142.73,142.81,142.62,142.65,10627.0,132.2674,132.3415,132.1654,132.1932,10627.0
2016-11-08 13:25:00,142.69,142.8,142.67,142.77,10430.0,132.2303,132.3322,132.2118,132.3044,10430.0
2016-11-08 13:30:00,142.77,142.86,142.66,142.86,19627.0,132.3044,132.3878,132.2025,132.3878,19627.0
2016-11-08 13:35:00,142.85,142.92,142.77,142.86,19025.0,132.3786,132.4434,132.3044,132.3878,19025.0
2016-11-08 13:40:00,142.84,142.9,142.79,142.82,7890.0,132.3693,132.4249,132.323,132.3508,7890.0
2016-11-08 13:45:00,142.81,142.86,142.75,142.86,17841.0,132.3415,132.3878,132.2859,132.3878,17841.0
2016-11-08 13:50:00,142.84,142.92,142.78,142.81,7673.0,132.3693,132.4434,132.3137,132.3415,7673.0
2016-11-08 13:55:00,142.78,142.82,142.68,142.69,20378.0,132.3137,132.3508,132.221,132.2303,20378.0
2016-11-08 14:00:00,142.7,142.76,142.59,142.61,13680.0,132.2396,132.2952,132.1376,132.1562,13680.0
2016-11-08 14:05:00,142.62,142.74,142.58,142.59,13797.0,132.1654,132.2766,132.1284,132.1376,13797.0
2016-11-08 14:10:00,142.56,142.59,142.27,142.37,18986.0,132.1098,132.1376,131.8411,131.9338,18986.0
2016-11-08 14:15:00,142.31,142.37,142.25,142.32,18470.0,131.8782,131.9338,131.8226,131.8874,18470.0
2016-11-08 14:20:00,142.31,142.43,142.25,142.28,20139.0,131.8782,131.9894,131.8226,131.8504,20139.0
2016-11-08 14:25:00,142.3,142.3,142.12,142.2,36013.0,131.8689,131.8689,131.7021,131.7762,36013.0
2016-11-08 14:30:00,142.22,142.26,142.12,142.17,24277.0,131.7947,131.8318,131.7021,131.7484,24277.0
2016-11-08 14:35:00,142.17,142.21,142.06,142.17,24882.0,131.7484,131.7855,131.6465,131.7484,24882.0
2016-11-08 14:40:00,142.18,142.18,142.02,142.07,19709.0,131.7577,131.7577,131.6094,131.6557,19709.0
2016-11-08 14:45:00,142.07,142.11,141.92,142.11,25414.0,131.6557,131.6928,131.5167,131.6928,25414.0
2016-11-08 14:50:00,142.1,142.15,142.06,142.11,24596.0,131.6835,131.7299,131.6465,131.6928,24596.0
2016-11-08 14:55:00,142.08,142.11,142.03,142.08,13669.0,131.665,131.6928,131.6187,131.665,13669.0
2016-11-08 15:00:00,142.04,142.1,142.0,142.1,14835.0,131.6279,131.6835,131.5909,131.6835,14835.0
2016-11-08 15:05:00,142.11,142.48,142.11,142.48,21951.0,131.6928,132.0357,131.6928,132.0357,21951.0
2016-11-08 15:10:00,142.45,142.49,142.31,142.37,17670.0,132.0079,132.045,131.8782,131.9338,17670.0
2016-11-08 15:15:00,142.33,142.33,142.17,142.19,15542.0,131.8967,131.8967,131.7484,131.7669,15542.0
2016-11-08 15:20:00,142.18,142.24,142.15,142.21,28040.0,131.7577,131.8133,131.7299,131.7855,28040.0
2016-11-08 15:25:00,142.21,142.26,142.14,142.16,25713.0,131.7855,131.8318,131.7206,131.7391,25713.0
2016-11-08 15:30:00,142.17,142.34,142.15,142.28,30032.0,131.7484,131.906,131.7299,131.8504,30032.0
2016-11-08 15:35:00,142.28,142.32,142.21,142.32,31670.0,131.8504,131.8874,131.7855,131.8874,31670.0
2016-11-08 15:40:00,142.3,142.34,142.21,142.32,29293.0,131.8689,131.906,131.7855,131.8874,29293.0
2016-11-08 15:45:00,142.31,142.39,142.24,142.27,46510.0,131.8782,131.9523,131.8133,131.8411,46510.0
2016-11-08 15:50:00,142.25,142.29,142.04,142.11,58265.0,131.8226,131.8596,131.6279,131.6928,58265.0
2016-11-08 15:55:00,142.12,142.24,142.04,142.21,87090.0,131.7021,131.8133,131.6279,131.7855,87090.0
2016-11-09 09:30:00,141.6,143.95,141.54,143.14,268222.0,131.2202,133.3979,131.1646,132.6473,268222.0
2016-11-09 09:35:00,143.04,143.95,142.38,142.56,154370.0,132.5546,133.3979,131.943,132.1098,154370.0
2016-11-09 09:40:00,142.56,142.74,142.06,142.69,80553.0,132.1098,132.2766,131.6465,132.2303,80553.0
2016-11-09 09:45:00,142.73,143.34,142.63,143.15,104199.0,132.2674,132.8326,132.1747,132.6566,104199.0
2016-11-09 09:50:00,143.15,143.76,143.08,143.56,129932.0,132.6566,133.2219,132.5917,133.0365,129932.0
2016-11-09 09:55:00,143.48,143.95,143.37,143.72,96206.0,132.9624,133.3979,132.8605,133.1848,96206.0
2016-11-09 10:00:00,143.65,143.86,143.27,143.61,97957.0,133.1199,133.3145,132.7678,133.0829,97957.0
2016-11-09 10:05:00,143.69,143.9,143.33,143.76,86474.0,133.157,133.3516,132.8234,133.2219,86474.0
2016-11-09 10:10:00,143.74,143.9,143.56,143.72,60150.0,133.2033,133.3516,133.0365,133.1848,60150.0
2016-11-09 10:15:00,143.75,143.78,143.37,143.54,43614.0,133.2126,133.2404,132.8605,133.018,43614.0
2016-11-09 10:20:00,143.5,143.73,143.17,143.27,43369.0,132.9809,133.1941,132.6751,132.7678,43369.0
2016-11-09 10:25:00,143.27,143.73,143.17,143.72,54645.0,132.7678,133.1941,132.6751,133.1848,54645.0
2016-11-09 10:30:00,143.7,143.82,143.2,143.66,74407.0,133.1663,133.2775,132.7029,133.1292,74407.0
2016-11-09 10:35:00,143.6,143.6,143.25,143.3,48251.0,133.0736,133.0736,132.7492,132.7956,48251.0
2016-11-09 10:40:00,143.28,143.59,143.23,143.47,22266.0,132.777,133.0643,132.7307,132.9531,22266.0
2016-11-09 10:45:00,143.49,143.87,143.29,143.65,46457.0,132.9717,133.3238,132.7863,133.1199,46457.0
2016-11-09 10:50:00,143.68,144.11,143.64,144.1,63065.0,133.1477,133.5462,133.1107,133.5369,63065.0
2016-11-09 10:55:00,144.08,144.24,143.76,143.96,58450.0,133.5184,133.6667,133.2219,133.4072,58450.0
2016-11-09 11:00:00,144.05,144.4,143.95,144.0,72823.0,133.4906,133.8149,133.3979,133.4443,72823.0
2016-11-09 11:05:00,143.99,144.13,143.85,144.13,35757.0,133.435,133.5647,133.3053,133.5647,35757.0
2016-11-09 11:10:00,144.14,144.67,144.14,144.65,70055.0,133.574,134.0652,133.574,134.0466,70055.0
2016-11-09 11:15:00,144.59,144.69,144.38,144.53,57592.0,133.991,134.0837,133.7964,133.9354,57592.0
2016-11-09 11:20:00,144.55,144.97,144.42,144.82,52953.0,133.954,134.3432,133.8335,134.2042,52953.0
2016-11-09 11:25:00,144.85,145.22,144.73,145.09,121994.0,134.232,134.5748,134.1208,134.4544,121994.0
2016-11-09 11:30:00,145.11,145.67,144.97,145.6,78972.0,134.4729,134.9919,134.3432,134.927,78972.0
2016-11-09 11:35:00,145.6,145.77,145.51,145.58,45324.0,134.927,135.0845,134.8436,134.9084,45324.0
2016-11-09 11:40:00,145.57,145.7,145.43,145.58,41026.0,134.8992,135.0197,134.7694,134.9084,41026.0
2016-11-09 11:45:00,145.58,145.78,145.47,145.67,37189.0,134.9084,135.0938,134.8065,134.9919,37189.0
2016-11-09 11:50:00,145.67,145.85,145.51,145.76,26979.0,134.9919,135.1587,134.8436,135.0753,26979.0
2016-11-09 11:55:00,145.76,145.78,145.52,145.65,36912.0,135.0753,135.0938,134.8528,134.9733,36912.0
2016-11-09 12:00:00,145.74,145.79,145.25,145.25,36283.0,135.0567,135.1031,134.6026,134.6026,36283.0
2016-11-09 12:05:00,145.3,145.32,145.03,145.14,29785.0,134.649,134.6675,134.3988,134.5007,29785.0
2016-11-09 12:10:00,145.11,145.37,145.03,145.18,34622.0,134.4729,134.7138,134.3988,134.5378,34622.0
2016-11-09 12:15:00,145.21,145.46,145.21,145.27,21899.0,134.5656,134.7972,134.5656,134.6212,21899.0
2016-11-09 12:20:00,145.26,145.45,145.17,145.17,12434.0,134.6119,134.788,134.5285,134.5285,12434.0
2016-11-09 12:25:00,145.17,145.48,145.14,145.41,22753.0,134.5285,134.8158,134.5007,134.7509,22753.0
2016-11-09 12:30:00,145.38,145.41,145.07,145.35,22577.0,134.7231,134.7509,134.4358,134.6953,22577.0
2016-11-09 12:35:00,145.33,145.48,145.06,145.13,27955.0,134.6768,134.8158,134.4266,134.4914,27955.0
2016-11-09 12:40:00,145.15,145.33,145.07,145.22,17276.0,134.51,134.6768,134.4358,134.5748,17276.0
2016-11-09 12:45:00,145.18,145.38,145.16,145.24,15555.0,134.5378,134.7231,134.5192,134.5934,15555.0
2016-11-09 12:50:00,145.28,145.39,145.24,145.26,23959.0,134.6304,134.7324,134.5934,134.6119,23959.0
2016-11-09 12:55:00,145.24,145.44,145.16,145.35,21406.0,134.5934,134.7787,134.5192,134.6953,21406.0
2016-11-09 13:00:00,145.35,145.37,145.02,145.08,38459.0,134.6953,134.7138,134.3895,134.4451,38459.0
2016-11-09 13:05:00,145.05,145.31,145.05,145.15,60328.0,134.4173,134.6582,134.4173,134.51,60328.0
2016-11-09 13:10:00,145.15,145.46,145.15,145.45,21238.0,134.51,134.7972,134.51,134.788,21238.0
2016-11-09 13:15:00,145.45,145.45,144.93,145.02,38557.0,134.788,134.788,134.3061,134.3895,38557.0
2016-11-09 13:20:00,145.06,145.12,144.92,144.94,33647.0,134.4266,134.4822,134.2968,134.3154,33647.0
2016-11-09 13:25:00,144.99,145.04,144.85,145.0,36840.0,134.3617,134.408,134.232,134.371,36840.0
2016-11-09 13:30:00,144.96,145.1,144.87,145.03,29227.0,134.3339,134.4636,134.2505,134.3988,29227.0
2016-11-09 13:35:00,145.07,145.14,144.99,145.05,20995.0,134.4358,134.5007,134.3617,134.4173,20995.0
2016-11-09 13:40:00,145.06,145.25,145.02,145.24,30704.0,134.4266,134.6026,134.3895,134.5934,30704.0
2016-11-09 13:45:00,145.2,145.31,145.09,145.14,40531.0,134.5563,134.6582,134.4544,134.5007,40531.0
2016-11-09 13:50:00,145.14,145.23,145.07,145.15,29104.0,134.5007,134.5841,134.4358,134.51,29104.0
2016-11-09 13:55:00,145.13,145.14,144.85,144.86,39384.0,134.4914,134.5007,134.232,134.2412,39384.0
2016-11-09 14:00:00,144.89,145.06,144.86,144.87,43169.0,134.269,134.4266,134.2412,134.2505,43169.0
2016-11-09 14:05:00,144.87,144.91,144.8,144.86,28338.0,134.2505,134.2876,134.1856,134.2412,28338.0
2016-11-09 14:10:00,144.86,145.08,144.85,144.88,42605.0,134.2412,134.4451,134.232,134.2598,42605.0
2016-11-09 14:15:00,144.92,145.06,144.82,144.96,41306.0,134.2968,134.4266,134.2042,134.3339,41306.0
2016-11-09 14:20:00,145.0,145.22,144.96,145.17,27258.0,134.371,134.5748,134.3339,134.5285,27258.0
2016-11-09 14:25:00,145.16,145.3,145.13,145.3,38931.0,134.5192,134.649,134.4914,134.649,38931.0
2016-11-09 14:30:00,145.24,145.29,145.14,145.24,33412.0,134.5934,134.6397,134.5007,134.5934,33412.0
2016-11-09 14:35:00,145.23,145.5,145.17,145.48,32777.0,134.5841,134.8343,134.5285,134.8158,32777.0
2016-11-09 14:40:00,145.5,145.59,145.36,145.55,36664.0,134.8343,134.9177,134.7046,134.8806,36664.0
2016-11-09 14:45:00,145.55,145.68,145.45,145.48,46466.0,134.8806,135.0011,134.788,134.8158,46466.0
2016-11-09 14:50:00,145.49,145.51,145.33,145.48,30222.0,134.825,134.8436,134.6768,134.8158,30222.0
2016-11-09 14:55:00,145.48,145.53,145.38,145.44,33972.0,134.8158,134.8621,134.7231,134.7787,33972.0
2016-11-09 15:00:00,145.41,145.5,145.19,145.25,56373.0,134.7509,134.8343,134.547,134.6026,56373.0
2016-11-09 15:05:00,145.23,145.35,145.23,145.28,30242.0,134.5841,134.6953,134.5841,134.6304,30242.0
2016-11-09 15:10:00,145.3,145.6,145.28,145.56,83983.0,134.649,134.927,134.6304,134.8899,83983.0
2016-11-09 15:15:00,145.56,145.66,145.45,145.55,49889.0,134.8899,134.9826,134.788,134.8806,49889.0
2016-11-09 15:20:00,145.56,145.62,145.5,145.53,46475.0,134.8899,134.9455,134.8343,134.8621,46475.0
2016-11-09 15:25:00,145.51,145.62,145.46,145.49,31540.0,134.8436,134.9455,134.7972,134.825,31540.0
2016-11-09 15:30:00,145.5,145.57,145.24,145.28,48883.0,134.8343,134.8992,134.5934,134.6304,48883.0
2016-11-09 15:35:00,145.28,145.33,145.05,145.1,53116.0,134.6304,134.6768,134.4173,134.4636,53116.0
2016-11-09 15:40:00,145.09,145.19,145.04,145.14,64289.0,134.4544,134.547,134.408,134.5007,64289.0
2016-11-09 15:45:00,145.14,145.17,144.93,145.06,109441.0,134.5007,134.5285,134.3061,134.4266,109441.0
2016-11-09 15:50:00,145.05,145.18,145.0,145.01,92510.0,134.4173,134.5378,134.371,134.3802,92510.0
2016-11-09 15:55:00,145.02,145.18,144.99,145.12,214927.0,134.3895,134.5378,134.3617,134.4822,214927.0
2016-11-10 09:30:00,146.51,147.82,146.39,147.41,220898.0,135.7703,136.9842,135.6591,136.6043,220898.0
2016-11-10 09:35:00,147.55,147.76,147.41,147.75,94823.0,136.734,136.9286,136.6043,136.9194,94823.0
2016-11-10 09:40:00,147.75,148.44,147.7,148.41,111716.0,136.9194,137.5588,136.873,137.531,111716.0
2016-11-10 09:45:00,148.37,149.11,148.36,149.03,208652.0,137.4939,138.1797,137.4847,138.1056,208652.0
2016-11-10 09:50:00,149.0,149.34,148.78,148.89,146224.0,138.0778,138.3928,137.8739,137.9758,146224.0
2016-11-10 09:55:00,148.88,149.01,148.04,148.15,118132.0,137.9665,138.087,137.1881,137.2901,118132.0
2016-11-10 10:00:00,148.19,148.62,148.06,148.33,100396.0,137.3271,137.7256,137.2067,137.4569,100396.0
2016-11-10 10:05:00,148.41,148.5,148.25,148.4,73370.0,137.531,137.6144,137.3827,137.5217,73370.0
2016-11-10 10:10:00,148.47,148.59,148.06,148.36,69506.0,137.5866,137.6978,137.2067,137.4847,69506.0
2016-11-10 10:15:00,148.36,148.8,148.15,148.34,111611.0,137.4847,137.8924,137.2901,137.4661,111611.0
2016-11-10 10:20:00,148.31,148.48,147.96,148.08,107742.0,137.4383,137.5959,137.114,137.2252,107742.0
2016-11-10 10:25:00,148.1,148.21,147.32,147.32,128257.0,137.2437,137.3457,136.5209,136.5209,128257.0
2016-11-10 10:30:00,147.39,147.71,147.14,147.21,105280.0,136.5858,136.8823,136.3541,136.419,105280.0
2016-11-10 10:35:00,147.17,147.27,146.65,146.8,130617.0,136.3819,136.4746,135.9,136.039,130617.0
2016-11-10 10:40:00,146.79,147.52,146.79,147.42,131777.0,136.0298,136.7062,136.0298,136.6136,131777.0
2016-11-10 10:45:00,147.44,148.0,147.44,148.0,103402.0,136.6321,137.1511,136.6321,137.1511,103402.0
2016-11-10 10:50:00,148.0,148.18,147.42,147.47,97303.0,137.1511,137.3179,136.6136,136.6599,97303.0
2016-11-10 10:55:00,147.44,147.49,147.18,147.4,98997.0,136.6321,136.6784,136.3912,136.595,98997.0
2016-11-10 11:00:00,147.39,147.48,146.5,146.55,81848.0,136.5858,136.6692,135.761,135.8073,81848.0
2016-11-10 11:05:00,146.56,147.19,146.56,146.7,55474.0,135.8166,136.4004,135.8166,135.9463,55474.0
2016-11-10 11:10:00,146.68,147.13,146.46,147.11,46160.0,135.9278,136.3448,135.7239,136.3263,46160.0
2016-11-10 11:15:00,147.09,147.34,147.02,147.16,55961.0,136.3078,136.5394,136.2429,136.3726,55961.0
2016-11-10 11:20:00,147.16,147.37,146.83,147.29,103785.0,136.3726,136.5672,136.0668,136.4931,103785.0
2016-11-10 11:25:00,147.36,147.46,147.25,147.31,50301.0,136.558,136.6506,136.456,136.5116,50301.0
2016-11-10 11:30:00,147.35,147.51,147.12,147.41,72425.0,136.5487,136.697,136.3356,136.6043,72425.0
2016-11-10 11:35:00,147.44,147.6,147.14,147.25,37382.0,136.6321,136.7804,136.3541,136.456,37382.0
2016-11-10 11:40:00,147.31,147.88,147.25,147.87,35637.0,136.5116,137.0399,136.456,137.0306,35637.0
2016-11-10 11:45:00,147.86,147.95,147.37,147.37,34469.0,137.0213,137.1047,136.5672,136.5672,34469.0
2016-11-10 11:50:00,147.44,147.63,147.27,147.3,42322.0,136.6321,136.8082,136.4746,136.5024,42322.0
2016-11-10 11:55:00,147.28,147.42,147.11,147.24,39736.0,136.4838,136.6136,136.3263,136.4468,39736.0
2016-11-10 12:00:00,147.2,147.48,147.09,147.27,36471.0,136.4097,136.6692,136.3078,136.4746,36471.0
2016-11-10 12:05:00,147.24,147.55,147.05,147.05,50893.0,136.4468,136.734,136.2707,136.2707,50893.0
2016-11-10 12:10:00,147.07,147.44,147.02,147.23,56570.0,136.2892,136.6321,136.2429,136.4375,56570.0
2016-11-10 12:15:00,147.2,147.29,147.01,147.07,54723.0,136.4097,136.4931,136.2336,136.2892,54723.0
2016-11-10 12:20:00,147.04,147.19,146.93,147.01,76101.0,136.2614,136.4004,136.1595,136.2336,76101.0
2016-11-10 12:25:00,147.06,147.3,147.0,147.24,28504.0,136.28,136.5024,136.2244,136.4468,28504.0
2016-11-10 12:30:00,147.26,147.26,147.0,147.21,27773.0,136.4653,136.4653,136.2244,136.419,27773.0
2016-11-10 12:35:00,147.17,147.29,146.97,147.03,22813.0,136.3819,136.4931,136.1966,136.2522,22813.0
2016-11-10 12:40:00,147.01,147.18,146.91,147.13,29951.0,136.2336,136.3912,136.141,136.3448,29951.0
2016-11-10 12:45:00,147.13,147.21,146.97,147.15,33242.0,136.3448,136.419,136.1966,136.3634,33242.0
2016-11-10 12:50:00,147.14,147.29,147.05,147.15,33559.0,136.3541,136.4931,136.2707,136.3634,33559.0
2016-11-10 12:55:00,147.19,147.19,147.0,147.11,27512.0,136.4004,136.4004,136.2244,136.3263,27512.0
2016-11-10 13:00:00,147.11,147.27,147.02,147.09,19651.0,136.3263,136.4746,136.2429,136.3078,19651.0
2016-11-10 13:05:00,147.09,147.44,147.06,147.35,29385.0,136.3078,136.6321,136.28,136.5487,29385.0
2016-11-10 13:10:00,147.34,147.38,147.07,147.07,33529.0,136.5394,136.5765,136.2892,136.2892,33529.0
2016-11-10 13:15:00,147.12,147.3,147.1,147.2,25058.0,136.3356,136.5024,136.317,136.4097,25058.0
2016-11-10 13:20:00,147.21,147.36,147.09,147.16,29950.0,136.419,136.558,136.3078,136.3726,29950.0
2016-11-10 13:25:00,147.14,147.24,147.05,147.15,36536.0,136.3541,136.4468,136.2707,136.3634,36536.0
2016-11-10 13:30:00,147.14,147.24,147.0,147.07,40708.0,136.3541,136.4468,136.2244,136.2892,40708.0
2016-11-10 13:35:00,147.08,147.21,147.04,147.1,51110.0,136.2985,136.419,136.2614,136.317,51110.0
2016-11-10 13:40:00,147.13,147.23,147.03,147.12,43503.0,136.3448,136.4375,136.2522,136.3356,43503.0
2016-11-10 13:45:00,147.12,147.22,147.02,147.2,46789.0,136.3356,136.4282,136.2429,136.4097,46789.0
2016-11-10 13:50:00,147.22,147.22,147.01,147.1,36822.0,136.4282,136.4282,136.2336,136.317,36822.0
2016-11-10 13:55:00,147.13,147.17,147.03,147.13,31399.0,136.3448,136.3819,136.2522,136.3448,31399.0
2016-11-10 14:00:00,147.09,147.2,147.03,147.2,28228.0,136.3078,136.4097,136.2522,136.4097,28228.0
2016-11-10 14:05:00,147.2,147.26,147.1,147.22,21395.0,136.4097,136.4653,136.317,136.4282,21395.0
2016-11-10 14:10:00,147.22,147.31,147.18,147.26,30835.0,136.4282,136.5116,136.3912,136.4653,30835.0
2016-11-10 14:15:00,147.21,147.27,147.13,147.24,28513.0,136.419,136.4746,136.3448,136.4468,28513.0
2016-11-10 14:20:00,147.25,147.4,147.17,147.27,30566.0,136.456,136.595,136.3819,136.4746,30566.0
2016-11-10 14:25:00,147.26,147.49,147.25,147.4,26120.0,136.4653,136.6784,136.456,136.595,26120.0
2016-11-10 14:30:00,147.41,147.47,147.28,147.33,37383.0,136.6043,136.6599,136.4838,136.5302,37383.0
2016-11-10 14:35:00,147.37,147.37,147.21,147.3,55285.0,136.5672,136.5672,136.419,136.5024,55285.0
2016-11-10 14:40:00,147.33,147.36,147.22,147.28,30004.0,136.5302,136.558,136.4282,136.4838,30004.0
2016-11-10 14:45:00,147.28,147.46,147.18,147.21,29587.0,136.4838,136.6506,136.3912,136.419,29587.0
2016-11-10 14:50:00,147.2,147.32,147.18,147.26,34833.0,136.4097,136.5209,136.3912,136.4653,34833.0
2016-11-10 14:55:00,147.27,147.44,147.18,147.44,41313.0,136.4746,136.6321,136.3912,136.6321,41313.0
2016-11-10 15:00:00,147.44,147.6,147.33,147.59,41753.0,136.6321,136.7804,136.5302,136.7711,41753.0
2016-11-10 15:05:00,147.61,147.63,147.41,147.44,41978.0,136.7896,136.8082,136.6043,136.6321,41978.0
2016-11-10 15:10:00,147.46,147.5,147.37,147.48,47433.0,136.6506,136.6877,136.5672,136.6692,47433.0
2016-11-10 15:15:00,147.47,147.61,147.41,147.57,40935.0,136.6599,136.7896,136.6043,136.7526,40935.0
2016-11-10 15:20:00,147.55,147.66,147.49,147.59,52384.0,136.734,136.836,136.6784,136.7711,52384.0
2016-11-10 15:25:00,147.59,147.7,147.31,147.67,85876.0,136.7711,136.873,136.5116,136.8452,85876.0
2016-11-10 15:30:00,147.69,147.69,147.48,147.66,67081.0,136.8638,136.8638,136.6692,136.836,67081.0
2016-11-10 15:35:00,147.65,147.83,147.62,147.79,80776.0,136.8267,136.9935,136.7989,136.9564,80776.0
2016-11-10 15:40:00,147.81,147.81,147.64,147.68,98260.0,136.975,136.975,136.8174,136.8545,98260.0
2016-11-10 15:45:00,147.69,147.73,147.54,147.71,137828.0,136.8638,136.9008,136.7248,136.8823,137828.0
2016-11-10 15:50:00,147.72,147.75,147.51,147.53,150316.0,136.8916,136.9194,136.697,136.7155,150316.0
2016-11-10 15:55:00,147.55,147.73,147.51,147.68,244684.0,136.734,136.9008,136.697,136.8545,244684.0
2016-11-11 09:30:00,147.12,148.24,147.1,148.12,102466.0,136.3356,137.3735,136.317,137.2623,102466.0
2016-11-11 09:35:00,148.17,148.33,147.92,148.15,55126.0,137.3086,137.4569,137.0769,137.2901,55126.0
2016-11-11 09:40:00,148.13,148.33,147.5,147.78,35365.0,137.2715,137.4569,136.6877,136.9472,35365.0
2016-11-11 09:45:00,147.77,147.87,147.25,147.3,33122.0,136.9379,137.0306,136.456,136.5024,33122.0
2016-11-11 09:50:00,147.26,147.58,147.12,147.12,28869.0,136.4653,136.7618,136.3356,136.3356,28869.0
2016-11-11 09:55:00,147.13,147.29,147.0,147.24,41451.0,136.3448,136.4931,136.2244,136.4468,41451.0
2016-11-11 10:00:00,147.26,147.36,146.96,147.14,57456.0,136.4653,136.558,136.1873,136.3541,57456.0
2016-11-11 10:05:00,147.14,147.45,147.07,147.27,44040.0,136.3541,136.6414,136.2892,136.4746,44040.0
2016-11-11 10:10:00,147.2,147.52,147.11,147.33,35376.0,136.4097,136.7062,136.3263,136.5302,35376.0
2016-11-11 10:15:00,147.33,147.5,147.02,147.15,49983.0,136.5302,136.6877,136.2429,136.3634,49983.0
2016-11-11 10:20:00,147.14,147.28,146.95,147.02,56238.0,136.3541,136.4838,136.178,136.2429,56238.0
2016-11-11 10:25:00,147.04,147.05,146.56,146.87,72990.0,136.2614,136.2707,135.8166,136.1039,72990.0
2016-11-11 10:30:00,146.83,147.12,146.72,147.05,58952.0,136.0668,136.3356,135.9649,136.2707,58952.0
2016-11-11 10:35:00,147.06,147.15,146.9,146.95,55810.0,136.28,136.3634,136.1317,136.178,55810.0
2016-11-11 10:40:00,146.94,147.16,146.86,147.16,30347.0,136.1688,136.3726,136.0946,136.3726,30347.0
2016-11-11 10:45:00,147.17,147.2,146.96,147.01,43048.0,136.3819,136.4097,136.1873,136.2336,43048.0
2016-11-11 10:50:00,147.03,147.05,146.75,146.93,33233.0,136.2522,136.2707,135.9927,136.1595,33233.0
2016-11-11 10:55:00,146.92,147.08,146.79,146.81,54080.0,136.1502,136.2985,136.0298,136.0483,54080.0
2016-11-11 11:00:00,146.79,146.98,146.76,146.86,37817.0,136.0298,136.2058,136.002,136.0946,37817.0
2016-11-11 11:05:00,146.84,146.97,146.81,146.92,44989.0,136.0761,136.1966,136.0483,136.1502,44989.0
2016-11-11 11:10:00,146.94,147.0,146.78,146.81,35200.0,136.1688,136.2244,136.0205,136.0483,35200.0
2016-11-11 11:15:00,146.8,147.0,146.78,146.88,50883.0,136.039,136.2244,136.0205,136.1132,50883.0
2016-11-11 11:20:00,146.88,146.88,146.6,146.67,25797.0,136.1132,136.1132,135.8537,135.9185,25797.0
2016-11-11 11:25:00,146.65,146.91,146.57,146.81,30133.0,135.9,136.141,135.8259,136.0483,30133.0
2016-11-11 11:30:00,146.83,147.07,146.83,146.89,29286.0,136.0668,136.2892,136.0668,136.1224,29286.0
2016-11-11 11:35:00,146.93,147.13,146.91,146.99,66476.0,136.1595,136.3448,136.141,136.2151,66476.0
2016-11-11 11:40:00,147.02,147.04,146.86,146.93,38052.0,136.2429,136.2614,136.0946,136.1595,38052.0
2016-11-11 11:45:00,146.95,147.05,146.58,146.66,49382.0,136.178,136.2707,135.8351,135.9093,49382.0
2016-11-11 11:50:00,146.68,146.81,146.59,146.75,24714.0,135.9278,136.0483,135.8444,135.9927,24714.0
2016-11-11 11:55:00,146.75,147.08,146.71,146.96,27740.0,135.9927,136.2985,135.9556,136.1873,27740.0
2016-11-11 12:00:00,146.98,147.02,146.82,146.96,34713.0,136.2058,136.2429,136.0576,136.1873,34713.0
2016-11-11 12:05:00,146.95,147.05,146.84,146.95,43583.0,136.178,136.2707,136.0761,136.178,43583.0
2016-11-11 12:10:00,146.95,147.27,146.95,147.26,23902.0,136.178,136.4746,136.178,136.4653,23902.0
2016-11-11 12:15:00,147.27,147.3,147.15,147.16,34960.0,136.4746,136.5024,136.3634,136.3726,34960.0
2016-11-11 12:20:00,147.2,147.24,147.02,147.05,21542.0,136.4097,136.4468,136.2429,136.2707,21542.0
2016-11-11 12:25:00,147.05,147.12,146.9,147.06,16131.0,136.2707,136.3356,136.1317,136.28,16131.0
2016-11-11 12:30:00,147.05,147.3,147.02,147.05,23426.0,136.2707,136.5024,136.2429,136.2707,23426.0
2016-11-11 12:35:00,147.07,147.18,147.01,147.09,20741.0,136.2892,136.3912,136.2336,136.3078,20741.0
2016-11-11 12:40:00,147.1,147.13,146.91,146.98,37112.0,136.317,136.3448,136.141,136.2058,37112.0
2016-11-11 12:45:00,146.99,146.99,146.85,146.89,15537.0,136.2151,136.2151,136.0854,136.1224,15537.0
2016-11-11 12:50:00,146.9,146.97,146.75,146.93,27530.0,136.1317,136.1966,135.9927,136.1595,27530.0
2016-11-11 12:55:00,146.95,147.13,146.85,147.12,19622.0,136.178,136.3448,136.0854,136.3356,19622.0
2016-11-11 13:00:00,147.13,147.18,146.93,147.04,32238.0,136.3448,136.3912,136.1595,136.2614,32238.0
2016-11-11 13:05:00,147.02,147.08,146.8,146.88,39426.0,136.2429,136.2985,136.039,136.1132,39426.0
2016-11-11 13:10:00,146.86,146.89,146.74,146.83,40357.0,136.0946,136.1224,135.9834,136.0668,40357.0
2016-11-11 13:15:00,146.83,146.91,146.76,146.83,15418.0,136.0668,136.141,136.002,136.0668,15418.0
2016-11-11 13:20:00,146.83,147.19,146.83,147.16,29962.0,136.0668,136.4004,136.0668,136.3726,29962.0
2016-11-11 13:25:00,147.17,147.57,147.17,147.57,29615.0,136.3819,136.7526,136.3819,136.7526,29615.0
2016-11-11 13:30:00,147.56,147.74,147.39,147.71,24658.0,136.7433,136.9101,136.5858,136.8823,24658.0
2016-11-11 13:35:00,147.71,147.77,147.55,147.55,19381.0,136.8823,136.9379,136.734,136.734,19381.0
2016-11-11 13:40:00,147.53,147.77,147.53,147.71,36675.0,136.7155,136.9379,136.7155,136.8823,36675.0
2016-11-11 13:45:00,147.71,147.95,147.68,147.88,17250.0,136.8823,137.1047,136.8545,137.0399,17250.0
2016-11-11 13:50:00,147.9,148.09,147.89,147.98,32955.0,137.0584,137.2345,137.0491,137.1325,32955.0
2016-11-11 13:55:00,147.95,148.01,147.81,147.81,18567.0,137.1047,137.1603,136.975,136.975,18567.0
2016-11-11 14:00:00,147.82,147.89,147.71,147.84,15465.0,136.9842,137.0491,136.8823,137.0028,15465.0
2016-11-11 14:05:00,147.82,148.03,147.77,147.99,15774.0,136.9842,137.1789,136.9379,137.1418,15774.0
2016-11-11 14:10:00,148.01,148.02,147.89,147.97,13016.0,137.1603,137.1696,137.0491,137.1233,13016.0
2016-11-11 14:15:00,147.94,148.0,147.84,148.0,15531.0,137.0955,137.1511,137.0028,137.1511,15531.0
2016-11-11 14:20:00,147.99,148.01,147.88,147.96,17827.0,137.1418,137.1603,137.0399,137.114,17827.0
2016-11-11 14:25:00,147.94,147.98,147.88,147.9,11471.0,137.0955,137.1325,137.0399,137.0584,11471.0
2016-11-11 14:30:00,147.9,148.01,147.83,147.86,15124.0,137.0584,137.1603,136.9935,137.0213,15124.0
2016-11-11 14:35:00,147.85,147.88,147.67,147.71,50674.0,137.012,137.0399,136.8452,136.8823,50674.0
2016-11-11 14:40:00,147.7,147.9,147.69,147.87,15720.0,136.873,137.0584,136.8638,137.0306,15720.0
2016-11-11 14:45:00,147.9,147.98,147.85,147.85,15410.0,137.0584,137.1325,137.012,137.012,15410.0
2016-11-11 14:50:00,147.83,147.96,147.83,147.89,19959.0,136.9935,137.114,136.9935,137.0491,19959.0
2016-11-11 14:55:00,147.92,147.95,147.79,147.85,21103.0,137.0769,137.1047,136.9564,137.012,21103.0
2016-11-11 15:00:00,147.86,147.97,147.85,147.88,18171.0,137.0213,137.1233,137.012,137.0399,18171.0
2016-11-11 15:05:00,147.88,147.96,147.87,147.96,17754.0,137.0399,137.114,137.0306,137.114,17754.0
2016-11-11 15:10:00,147.97,148.11,147.91,148.08,23478.0,137.1233,137.253,137.0677,137.2252,23478.0
2016-11-11 15:15:00,148.09,148.12,147.97,148.03,19630.0,137.2345,137.2623,137.1233,137.1789,19630.0
2016-11-11 15:20:00,148.03,148.13,147.98,148.1,41519.0,137.1789,137.2715,137.1325,137.2437,41519.0
2016-11-11 15:25:00,148.1,148.27,148.1,148.26,36347.0,137.2437,137.4013,137.2437,137.392,36347.0
2016-11-11 15:30:00,148.25,148.4,148.24,148.4,31224.0,137.3827,137.5217,137.3735,137.5217,31224.0
2016-11-11 15:35:00,148.41,148.42,148.26,148.29,59254.0,137.531,137.5403,137.392,137.4198,59254.0
2016-11-11 15:40:00,148.29,148.36,148.25,148.32,37311.0,137.4198,137.4847,137.3827,137.4476,37311.0
2016-11-11 15:45:00,148.35,148.53,148.33,148.46,68976.0,137.4754,137.6422,137.4569,137.5773,68976.0
2016-11-11 15:50:00,148.47,148.6,148.44,148.5,68965.0,137.5866,137.7071,137.5588,137.6144,68965.0
2016-11-11 15:55:00,148.5,148.59,148.43,148.5,150566.0,137.6144,137.6978,137.5495,137.6144,150566.0
2016-11-14 09:30:00,148.21,149.9,148.21,149.74,142062.0,137.3457,138.9118,137.3457,138.7635,142062.0
2016-11-14 09:35:00,149.76,149.79,149.05,149.21,41314.0,138.782,138.8098,138.1241,138.2724,41314.0
2016-11-14 09:40:00,149.28,149.54,149.04,149.38,59625.0,138.3372,138.5782,138.1148,138.4299,59625.0
2016-11-14 09:45:00,149.44,149.94,149.22,149.87,85527.0,138.4855,138.9488,138.2816,138.884,85527.0
2016-11-14 09:50:00,149.83,149.96,149.12,149.15,71163.0,138.8469,138.9674,138.189,138.2168,71163.0
2016-11-14 09:55:00,149.22,149.66,149.01,149.4,68296.0,138.2816,138.6894,138.087,138.4484,68296.0
2016-11-14 10:00:00,149.39,149.54,149.14,149.24,38233.0,138.4392,138.5782,138.2075,138.3002,38233.0
2016-11-14 10:05:00,149.19,149.37,148.91,148.94,36034.0,138.2538,138.4206,137.9943,138.0221,36034.0
2016-11-14 10:10:00,148.98,149.04,148.78,149.02,40105.0,138.0592,138.1148,137.8739,138.0963,40105.0
2016-11-14 10:15:00,149.0,149.2,148.75,148.79,28283.0,138.0778,138.2631,137.8461,137.8831,28283.0
2016-11-14 10:20:00,148.8,148.97,148.71,148.85,26187.0,137.8924,138.0499,137.809,137.9387,26187.0
2016-11-14 10:25:00,148.85,148.86,148.6,148.71,30283.0,137.9387,137.948,137.7071,137.809,30283.0
2016-11-14 10:30:00,148.69,148.85,148.69,148.79,28617.0,137.7905,137.9387,137.7905,137.8831,28617.0
2016-11-14 10:35:00,148.76,148.94,148.76,148.94,30486.0,137.8553,138.0221,137.8553,138.0221,30486.0
2016-11-14 10:40:00,148.95,148.96,148.79,148.84,36097.0,138.0314,138.0407,137.8831,137.9295,36097.0
2016-11-14 10:45:00,148.87,148.92,148.55,148.58,49984.0,137.9573,138.0036,137.6607,137.6885,49984.0
2016-11-14 10:50:00,148.59,148.84,148.54,148.8,32253.0,137.6978,137.9295,137.6515,137.8924,32253.0
2016-11-14 10:55:00,148.78,148.82,148.52,148.68,39893.0,137.8739,137.9109,137.6329,137.7812,39893.0
2016-11-14 11:00:00,148.68,148.78,148.57,148.58,45697.0,137.7812,137.8739,137.6793,137.6885,45697.0
2016-11-14 11:05:00,148.59,148.64,148.27,148.4,61588.0,137.6978,137.7441,137.4013,137.5217,61588.0
2016-11-14 11:10:00,148.41,148.6,148.38,148.55,23939.0,137.531,137.7071,137.5032,137.6607,23939.0
2016-11-14 11:15:00,148.54,148.59,148.4,148.53,34663.0,137.6515,137.6978,137.5217,137.6422,34663.0
2016-11-14 11:20:00,148.52,148.94,148.51,148.59,89139.0,137.6329,138.0221,137.6237,137.6978,89139.0
2016-11-14 11:25:00,148.57,148.61,148.37,148.46,48124.0,137.6793,137.7163,137.4939,137.5773,48124.0
2016-11-14 11:30:00,148.45,148.91,148.44,148.85,35712.0,137.5681,137.9943,137.5588,137.9387,35712.0
2016-11-14 11:35:00,148.86,148.98,148.81,148.89,18088.0,137.948,138.0592,137.9017,137.9758,18088.0
2016-11-14 11:40:00,148.94,149.1,148.8,148.81,27237.0,138.0221,138.1704,137.8924,137.9017,27237.0
2016-11-14 11:45:00,148.81,149.18,148.79,149.11,32290.0,137.9017,138.2446,137.8831,138.1797,32290.0
2016-11-14 11:50:00,149.14,149.37,149.1,149.24,22896.0,138.2075,138.4206,138.1704,138.3002,22896.0
2016-11-14 11:55:00,149.2,149.23,149.08,149.15,33474.0,138.2631,138.2909,138.1519,138.2168,33474.0
2016-11-14 12:00:00,149.15,149.17,149.01,149.09,21677.0,138.2168,138.2353,138.087,138.1612,21677.0
2016-11-14 12:05:00,149.11,149.17,149.07,149.1,16092.0,138.1797,138.2353,138.1426,138.1704,16092.0
2016-11-14 12:10:00,149.1,149.1,148.94,149.02,95867.0,138.1704,138.1704,138.0221,138.0963,95867.0
2016-11-14 12:15:00,149.04,149.08,148.92,148.98,34189.0,138.1148,138.1519,138.0036,138.0592,34189.0
2016-11-14 12:20:00,148.96,149.13,148.88,149.11,26731.0,138.0407,138.1982,137.9665,138.1797,26731.0
2016-11-14 12:25:00,149.09,149.23,149.05,149.18,19157.0,138.1612,138.2909,138.1241,138.2446,19157.0
2016-11-14 12:30:00,149.19,149.3,149.1,149.16,24644.0,138.2538,138.3558,138.1704,138.226,24644.0
2016-11-14 12:35:00,149.15,149.42,149.07,149.41,33617.0,138.2168,138.467,138.1426,138.4577,33617.0
2016-11-14 12:40:00,149.38,149.52,149.34,149.4,24573.0,138.4299,138.5596,138.3928,138.4484,24573.0
2016-11-14 12:45:00,149.44,149.57,149.16,149.56,32444.0,138.4855,138.606,138.226,138.5967,32444.0
2016-11-14 12:50:00,149.56,149.62,149.36,149.46,21923.0,138.5967,138.6523,138.4114,138.504,21923.0
2016-11-14 12:55:00,149.47,149.59,149.35,149.53,22205.0,138.5133,138.6245,138.4021,138.5689,22205.0
2016-11-14 13:00:00,149.53,149.7,149.53,149.6,22299.0,138.5689,138.7264,138.5689,138.6338,22299.0
2016-11-14 13:05:00,149.56,149.71,149.44,149.65,24037.0,138.5967,138.7357,138.4855,138.6801,24037.0
2016-11-14 13:10:00,149.65,149.65,149.53,149.62,27112.0,138.6801,138.6801,138.5689,138.6523,27112.0
2016-11-14 13:15:00,149.62,149.66,149.47,149.56,20137.0,138.6523,138.6894,138.5133,138.5967,20137.0
2016-11-14 13:20:00,149.51,149.53,149.28,149.35,50614.0,138.5504,138.5689,138.3372,138.4021,50614.0
2016-11-14 13:25:00,149.35,149.37,149.2,149.35,29943.0,138.4021,138.4206,138.2631,138.4021,29943.0
2016-11-14 13:30:00,149.35,149.5,149.34,149.4,46722.0,138.4021,138.5411,138.3928,138.4484,46722.0
2016-11-14 13:35:00,149.44,149.52,149.43,149.49,22845.0,138.4855,138.5596,138.4762,138.5318,22845.0
2016-11-14 13:40:00,149.48,149.56,149.46,149.54,35226.0,138.5226,138.5967,138.504,138.5782,35226.0
2016-11-14 13:45:00,149.54,149.56,149.37,149.38,28018.0,138.5782,138.5967,138.4206,138.4299,28018.0
2016-11-14 13:50:00,149.4,149.54,149.4,149.53,14740.0,138.4484,138.5782,138.4484,138.5689,14740.0
2016-11-14 13:55:00,149.55,149.58,149.42,149.57,57039.0,138.5874,138.6152,138.467,138.606,57039.0
2016-11-14 14:00:00,149.53,149.58,149.46,149.48,22291.0,138.5689,138.6152,138.504,138.5226,22291.0
2016-11-14 14:05:00,149.45,149.68,149.44,149.65,19261.0,138.4948,138.7079,138.4855,138.6801,19261.0
2016-11-14 14:10:00,149.61,149.79,149.59,149.67,35029.0,138.643,138.8098,138.6245,138.6986,35029.0
2016-11-14 14:15:00,149.67,149.76,149.61,149.64,21791.0,138.6986,138.782,138.643,138.6708,21791.0
2016-11-14 14:20:00,149.61,149.61,149.5,149.55,16964.0,138.643,138.643,138.5411,138.5874,16964.0
2016-11-14 14:25:00,149.56,149.69,149.51,149.62,17468.0,138.5967,138.7172,138.5504,138.6523,17468.0
2016-11-14 14:30:00,149.63,149.7,149.53,149.64,31299.0,138.6616,138.7264,138.5689,138.6708,31299.0
2016-11-14 14:35:00,149.62,149.66,149.56,149.63,15929.0,138.6523,138.6894,138.5967,138.6616,15929.0
2016-11-14 14:40:00,149.64,149.64,149.4,149.42,28238.0,138.6708,138.6708,138.4484,138.467,28238.0
2016-11-14 14:45:00,149.41,149.68,149.4,149.63,17294.0,138.4577,138.7079,138.4484,138.6616,17294.0
2016-11-14 14:50:00,149.61,149.76,149.55,149.71,21060.0,138.643,138.782,138.5874,138.7357,21060.0
2016-11-14 14:55:00,149.67,149.84,149.67,149.84,41180.0,138.6986,138.8562,138.6986,138.8562,41180.0
2016-11-14 15:00:00,149.82,149.87,149.75,149.82,21428.0,138.8376,138.884,138.7728,138.8376,21428.0
2016-11-14 15:05:00,149.8,149.85,149.74,149.77,18633.0,138.8191,138.8654,138.7635,138.7913,18633.0
2016-11-14 15:10:00,149.77,149.86,149.77,149.82,28012.0,138.7913,138.8747,138.7913,138.8376,28012.0
2016-11-14 15:15:00,149.83,149.94,149.8,149.89,39086.0,138.8469,138.9488,138.8191,138.9025,39086.0
2016-11-14 15:20:00,149.88,149.95,149.82,149.93,35298.0,138.8932,138.9581,138.8376,138.9396,35298.0
2016-11-14 15:25:00,149.95,149.95,149.84,149.89,38736.0,138.9581,138.9581,138.8562,138.9025,38736.0
2016-11-14 15:30:00,149.91,150.03,149.9,150.0,155237.0,138.921,139.0322,138.9118,139.0044,155237.0
2016-11-14 15:35:00,150.0,150.09,149.95,150.0,61517.0,139.0044,139.0878,138.9581,139.0044,61517.0
2016-11-14 15:40:00,149.97,149.97,149.7,149.8,62972.0,138.9766,138.9766,138.7264,138.8191,62972.0
2016-11-14 15:45:00,149.8,149.95,149.68,149.9,67264.0,138.8191,138.9581,138.7079,138.9118,67264.0
2016-11-14 15:50:00,149.9,149.93,149.78,149.84,82731.0,138.9118,138.9396,138.8006,138.8562,82731.0
2016-11-14 15:55:00,149.83,150.0,149.79,149.93,205727.0,138.8469,139.0044,138.8098,138.9396,205727.0
2016-11-15 09:30:00,148.44,149.4,148.44,149.15,147158.0,137.5588,138.4484,137.5588,138.2168,147158.0
2016-11-15 09:35:00,149.3,149.45,149.14,149.16,61487.0,138.3558,138.4948,138.2075,138.226,61487.0
2016-11-15 09:40:00,149.15,149.21,148.51,148.71,47282.0,138.2168,138.2724,137.6237,137.809,47282.0
2016-11-15 09:45:00,148.67,148.75,148.11,148.15,60733.0,137.7719,137.8461,137.253,137.2901,60733.0
2016-11-15 09:50:00,148.15,148.52,148.09,148.22,46327.0,137.2901,137.6329,137.2345,137.3549,46327.0
2016-11-15 09:55:00,148.32,148.34,147.66,147.74,72569.0,137.4476,137.4661,136.836,136.9101,72569.0
2016-11-15 10:00:00,147.69,148.04,147.69,147.79,37146.0,136.8638,137.1881,136.8638,136.9564,37146.0
2016-11-15 10:05:00,147.75,147.86,147.54,147.54,36897.0,136.9194,137.0213,136.7248,136.7248,36897.0
2016-11-15 10:10:00,147.58,147.8,147.53,147.55,27739.0,136.7618,136.9657,136.7155,136.734,27739.0
2016-11-15 10:15:00,147.54,147.68,147.35,147.44,41530.0,136.7248,136.8545,136.5487,136.6321,41530.0
2016-11-15 10:20:00,147.48,147.52,147.36,147.38,13900.0,136.6692,136.7062,136.558,136.5765,13900.0
2016-11-15 10:25:00,147.41,147.64,147.32,147.64,33197.0,136.6043,136.8174,136.5209,136.8174,33197.0
2016-11-15 10:30:00,147.65,147.87,147.56,147.82,32226.0,136.8267,137.0306,136.7433,136.9842,32226.0
2016-11-15 10:35:00,147.83,147.88,147.6,147.6,23735.0,136.9935,137.0399,136.7804,136.7804,23735.0
2016-11-15 10:40:00,147.59,147.87,147.58,147.87,16909.0,136.7711,137.0306,136.7618,137.0306,16909.0
2016-11-15 10:45:00,147.84,147.87,147.65,147.74,33754.0,137.0028,137.0306,136.8267,136.9101,33754.0
2016-11-15 10:50:00,147.72,147.83,147.57,147.68,27644.0,136.8916,136.9935,136.7526,136.8545,27644.0
2016-11-15 10:55:00,147.68,147.73,147.6,147.72,23952.0,136.8545,136.9008,136.7804,136.8916,23952.0
2016-11-15 11:00:00,147.7,147.73,147.6,147.69,55411.0,136.873,136.9008,136.7804,136.8638,55411.0
2016-11-15 11:05:00,147.68,147.91,147.6,147.87,39766.0,136.8545,137.0677,136.7804,137.0306,39766.0
2016-11-15 11:10:00,147.88,147.95,147.76,147.84,22043.0,137.0399,137.1047,136.9286,137.0028,22043.0
2016-11-15 11:15:00,147.89,147.91,147.72,147.75,21006.0,137.0491,137.0677,136.8916,136.9194,21006.0
2016-11-15 11:20:00,147.75,147.85,147.72,147.72,20219.0,136.9194,137.012,136.8916,136.8916,20219.0
2016-11-15 11:25:00,147.74,147.94,147.73,147.92,18138.0,136.9101,137.0955,136.9008,137.0769,18138.0
2016-11-15 11:30:00,147.96,148.04,147.88,148.0,24040.0,137.114,137.1881,137.0399,137.1511,24040.0
2016-11-15 11:35:00,147.99,148.03,147.71,147.71,12421.0,137.1418,137.1789,136.8823,136.8823,12421.0
2016-11-15 11:40:00,147.74,147.82,147.53,147.54,23127.0,136.9101,136.9842,136.7155,136.7248,23127.0
2016-11-15 11:45:00,147.57,147.57,147.31,147.47,38787.0,136.7526,136.7526,136.5116,136.6599,38787.0
2016-11-15 11:50:00,147.47,147.48,147.38,147.4,21210.0,136.6599,136.6692,136.5765,136.595,21210.0
2016-11-15 11:55:00,147.38,147.48,147.37,147.46,10725.0,136.5765,136.6692,136.5672,136.6506,10725.0
2016-11-15 12:00:00,147.43,147.61,147.33,147.61,34242.0,136.6228,136.7896,136.5302,136.7896,34242.0
2016-11-15 12:05:00,147.62,147.91,147.62,147.79,65604.0,136.7989,137.0677,136.7989,136.9564,65604.0
2016-11-15 12:10:00,147.8,148.04,147.79,148.03,22101.0,136.9657,137.1881,136.9564,137.1789,22101.0
2016-11-15 12:15:00,148.02,148.16,148.0,148.05,34087.0,137.1696,137.2993,137.1511,137.1974,34087.0
2016-11-15 12:20:00,148.05,148.09,147.96,148.09,13478.0,137.1974,137.2345,137.114,137.2345,13478.0
2016-11-15 12:25:00,148.11,148.12,147.92,147.97,16830.0,137.253,137.2623,137.0769,137.1233,16830.0
2016-11-15 12:30:00,147.97,148.06,147.97,148.02,11621.0,137.1233,137.2067,137.1233,137.1696,11621.0
2016-11-15 12:35:00,148.02,148.05,147.96,148.0,13129.0,137.1696,137.1974,137.114,137.1511,13129.0
2016-11-15 12:40:00,147.99,148.09,147.97,147.97,17880.0,137.1418,137.2345,137.1233,137.1233,17880.0
2016-11-15 12:45:00,147.97,148.05,147.97,147.97,13132.0,137.1233,137.1974,137.1233,137.1233,13132.0
2016-11-15 12:50:00,147.98,148.04,147.93,147.97,20405.0,137.1325,137.1881,137.0862,137.1233,20405.0
2016-11-15 12:55:00,147.97,147.98,147.83,147.84,13546.0,137.1233,137.1325,136.9935,137.0028,13546.0
2016-11-15 13:00:00,147.85,147.89,147.74,147.77,14831.0,137.012,137.0491,136.9101,136.9379,14831.0
2016-11-15 13:05:00,147.76,147.78,147.7,147.71,17721.0,136.9286,136.9472,136.873,136.8823,17721.0
2016-11-15 13:10:00,147.71,147.71,147.58,147.58,26601.0,136.8823,136.8823,136.7618,136.7618,26601.0
2016-11-15 13:15:00,147.58,147.61,147.48,147.5,24257.0,136.7618,136.7896,136.6692,136.6877,24257.0
2016-11-15 13:20:00,147.51,147.53,147.46,147.48,24315.0,136.697,136.7155,136.6506,136.6692,24315.0
2016-11-15 13:25:00,147.47,147.5,147.31,147.31,22625.0,136.6599,136.6877,136.5116,136.5116,22625.0
2016-11-15 13:30:00,147.33,147.38,147.19,147.22,29404.0,136.5302,136.5765,136.4004,136.4282,29404.0
2016-11-15 13:35:00,147.2,147.53,147.19,147.52,23518.0,136.4097,136.7155,136.4004,136.7062,23518.0
2016-11-15 13:40:00,147.53,147.53,147.41,147.45,10450.0,136.7155,136.7155,136.6043,136.6414,10450.0
2016-11-15 13:45:00,147.42,147.5,147.39,147.46,14269.0,136.6136,136.6877,136.5858,136.6506,14269.0
2016-11-15 13:50:00,147.46,147.57,147.4,147.56,16591.0,136.6506,136.7526,136.595,136.7433,16591.0
2016-11-15 13:55:00,147.57,147.65,147.52,147.65,16334.0,136.7526,136.8267,136.7062,136.8267,16334.0
2016-11-15 14:00:00,147.63,147.71,147.61,147.65,15735.0,136.8082,136.8823,136.7896,136.8267,15735.0
2016-11-15 14:05:00,147.64,147.65,147.52,147.6,21232.0,136.8174,136.8267,136.7062,136.7804,21232.0
2016-11-15 14:10:00,147.62,147.79,147.53,147.78,16669.0,136.7989,136.9564,136.7155,136.9472,16669.0
2016-11-15 14:15:00,147.78,147.85,147.7,147.85,15926.0,136.9472,137.012,136.873,137.012,15926.0
2016-11-15 14:20:00,147.82,147.82,147.67,147.68,14419.0,136.9842,136.9842,136.8452,136.8545,14419.0
2016-11-15 14:25:00,147.68,147.75,147.65,147.73,15848.0,136.8545,136.9194,136.8267,136.9008,15848.0
2016-11-15 14:30:00,147.73,147.9,147.71,147.9,15999.0,136.9008,137.0584,136.8823,137.0584,15999.0
2016-11-15 14:35:00,147.89,147.98,147.86,147.97,14587.0,137.0491,137.1325,137.0213,137.1233,14587.0
2016-11-15 14:40:00,147.96,148.25,147.93,148.25,34419.0,137.114,137.3827,137.0862,137.3827,34419.0
2016-11-15 14:45:00,148.22,148.63,148.21,148.59,40526.0,137.3549,137.7349,137.3457,137.6978,40526.0
2016-11-15 14:50:00,148.56,148.61,148.49,148.52,18583.0,137.67,137.7163,137.6051,137.6329,18583.0
2016-11-15 14:55:00,148.52,148.7,148.52,148.56,26495.0,137.6329,137.7997,137.6329,137.67,26495.0
2016-11-15 15:00:00,148.54,148.69,148.53,148.62,26419.0,137.6515,137.7905,137.6422,137.7256,26419.0
2016-11-15 15:05:00,148.62,148.65,148.58,148.64,26515.0,137.7256,137.7534,137.6885,137.7441,26515.0
2016-11-15 15:10:00,148.64,148.64,148.52,148.53,23749.0,137.7441,137.7441,137.6329,137.6422,23749.0
2016-11-15 15:15:00,148.53,148.62,148.49,148.49,29913.0,137.6422,137.7256,137.6051,137.6051,29913.0
2016-11-15 15:20:00,148.49,148.58,148.46,148.52,29039.0,137.6051,137.6885,137.5773,137.6329,29039.0
2016-11-15 15:25:00,148.52,148.52,148.37,148.38,22034.0,137.6329,137.6329,137.4939,137.5032,22034.0
2016-11-15 15:30:00,148.37,148.42,148.31,148.33,33399.0,137.4939,137.5403,137.4383,137.4569,33399.0
2016-11-15 15:35:00,148.33,148.34,148.24,148.26,52048.0,137.4569,137.4661,137.3735,137.392,52048.0
2016-11-15 15:40:00,148.25,148.31,148.21,148.21,53993.0,137.3827,137.4383,137.3457,137.3457,53993.0
2016-11-15 15:45:00,148.22,148.24,148.13,148.13,66294.0,137.3549,137.3735,137.2715,137.2715,66294.0
2016-11-15 15:50:00,148.14,148.31,148.13,148.27,73454.0,137.2808,137.4383,137.2715,137.4013,73454.0
2016-11-15 15:55:00,148.28,148.38,148.17,148.23,165372.0,137.4105,137.5032,137.3086,137.3642,165372.0
2016-11-16 09:30:00,147.3,147.95,147.19,147.67,118823.0,136.5024,137.1047,136.4004,136.8452,118823.0
2016-11-16 09:35:00,147.77,148.41,147.72,147.96,80797.0,136.9379,137.531,136.8916,137.114,80797.0
2016-11-16 09:40:00,147.95,148.03,147.67,147.87,41553.0,137.1047,137.1789,136.8452,137.0306,41553.0
2016-11-16 09:45:00,147.88,147.92,147.32,147.4,31175.0,137.0399,137.0769,136.5209,136.595,31175.0
2016-11-16 09:50:00,147.38,147.53,147.2,147.53,26791.0,136.5765,136.7155,136.4097,136.7155,26791.0
2016-11-16 09:55:00,147.52,147.67,147.19,147.24,52539.0,136.7062,136.8452,136.4004,136.4468,52539.0
2016-11-16 10:00:00,147.24,147.37,146.88,147.0,59837.0,136.4468,136.5672,136.1132,136.2244,59837.0
2016-11-16 10:05:00,146.98,147.24,146.95,147.17,61827.0,136.2058,136.4468,136.178,136.3819,61827.0
2016-11-16 10:10:00,147.17,147.2,146.93,146.98,25452.0,136.3819,136.4097,136.1595,136.2058,25452.0
2016-11-16 10:15:00,146.98,147.09,146.93,147.0,28485.0,136.2058,136.3078,136.1595,136.2244,28485.0
2016-11-16 10:20:00,147.0,147.35,146.98,147.17,35061.0,136.2244,136.5487,136.2058,136.3819,35061.0
2016-11-16 10:25:00,147.17,147.19,146.95,147.02,100976.0,136.3819,136.4004,136.178,136.2429,100976.0
2016-11-16 10:30:00,147.04,147.33,147.02,147.19,41286.0,136.2614,136.5302,136.2429,136.4004,41286.0
2016-11-16 10:35:00,147.19,147.4,147.1,147.4,49446.0,136.4004,136.595,136.317,136.595,49446.0
2016-11-16 10:40:00,147.39,147.63,147.31,147.32,49422.0,136.5858,136.8082,136.5116,136.5209,49422.0
2016-11-16 10:45:00,147.3,147.34,147.15,147.23,142055.0,136.5024,136.5394,136.3634,136.4375,142055.0
2016-11-16 10:50:00,147.25,147.49,147.2,147.38,58488.0,136.456,136.6784,136.4097,136.5765,58488.0
2016-11-16 10:55:00,147.38,147.44,147.31,147.43,23744.0,136.5765,136.6321,136.5116,136.6228,23744.0
2016-11-16 11:00:00,147.41,147.45,147.24,147.28,24350.0,136.6043,136.6414,136.4468,136.4838,24350.0
2016-11-16 11:05:00,147.29,147.45,147.27,147.4,18171.0,136.4931,136.6414,136.4746,136.595,18171.0
2016-11-16 11:10:00,147.39,147.39,147.24,147.34,16536.0,136.5858,136.5858,136.4468,136.5394,16536.0
2016-11-16 11:15:00,147.35,147.44,147.29,147.33,15847.0,136.5487,136.6321,136.4931,136.5302,15847.0
2016-11-16 11:20:00,147.3,147.4,147.19,147.32,22011.0,136.5024,136.595,136.4004,136.5209,22011.0
2016-11-16 11:25:00,147.37,147.4,147.27,147.37,10956.0,136.5672,136.595,136.4746,136.5672,10956.0
2016-11-16 11:30:00,147.32,147.37,147.2,147.33,24443.0,136.5209,136.5672,136.4097,136.5302,24443.0
2016-11-16 11:35:00,147.34,147.38,147.19,147.2,18328.0,136.5394,136.5765,136.4004,136.4097,18328.0
2016-11-16 11:40:00,147.22,147.34,147.16,147.16,23812.0,136.4282,136.5394,136.3726,136.3726,23812.0
2016-11-16 11:45:00,147.15,147.17,147.04,147.06,16306.0,136.3634,136.3819,136.2614,136.28,16306.0
2016-11-16 11:50:00,147.07,147.09,146.9,146.96,28746.0,136.2892,136.3078,136.1317,136.1873,28746.0
2016-11-16 11:55:00,147.0,147.0,146.81,146.85,13636.0,136.2244,136.2244,136.0483,136.0854,13636.0
2016-11-16 12:00:00,146.83,146.87,146.59,146.65,30658.0,136.0668,136.1039,135.8444,135.9,30658.0
2016-11-16 12:05:00,146.62,146.63,146.17,146.33,49489.0,135.8722,135.8815,135.4552,135.6035,49489.0
2016-11-16 12:10:00,146.36,146.48,146.29,146.45,23172.0,135.6313,135.7425,135.5664,135.7147,23172.0
2016-11-16 12:15:00,146.46,146.46,146.14,146.25,25556.0,135.7239,135.7239,135.4274,135.5293,25556.0
2016-11-16 12:20:00,146.27,146.31,146.14,146.25,19433.0,135.5479,135.5849,135.4274,135.5293,19433.0
2016-11-16 12:25:00,146.25,146.37,146.23,146.26,17873.0,135.5293,135.6405,135.5108,135.5386,17873.0
2016-11-16 12:30:00,146.23,146.53,146.23,146.48,22633.0,135.5108,135.7888,135.5108,135.7425,22633.0
2016-11-16 12:35:00,146.52,146.55,146.32,146.32,25164.0,135.7795,135.8073,135.5942,135.5942,25164.0
2016-11-16 12:40:00,146.3,146.4,146.23,146.25,18241.0,135.5757,135.6683,135.5108,135.5293,18241.0
2016-11-16 12:45:00,146.25,146.4,146.23,146.27,21412.0,135.5293,135.6683,135.5108,135.5479,21412.0
2016-11-16 12:50:00,146.3,146.34,146.23,146.32,21039.0,135.5757,135.6127,135.5108,135.5942,21039.0
2016-11-16 12:55:00,146.32,146.39,146.2,146.22,11738.0,135.5942,135.6591,135.483,135.5015,11738.0
2016-11-16 13:00:00,146.24,146.37,146.2,146.25,10300.0,135.5201,135.6405,135.483,135.5293,10300.0
2016-11-16 13:05:00,146.25,146.33,146.23,146.24,19018.0,135.5293,135.6035,135.5108,135.5201,19018.0
2016-11-16 13:10:00,146.27,146.33,146.22,146.33,14889.0,135.5479,135.6035,135.5015,135.6035,14889.0
2016-11-16 13:15:00,146.34,146.34,146.21,146.29,11412.0,135.6127,135.6127,135.4923,135.5664,11412.0
2016-11-16 13:20:00,146.25,146.32,146.2,146.27,30485.0,135.5293,135.5942,135.483,135.5479,30485.0
2016-11-16 13:25:00,146.26,146.53,146.24,146.49,25167.0,135.5386,135.7888,135.5201,135.7517,25167.0
2016-11-16 13:30:00,146.49,146.49,146.34,146.42,40655.0,135.7517,135.7517,135.6127,135.6869,40655.0
2016-11-16 13:35:00,146.38,146.42,146.28,146.38,28377.0,135.6498,135.6869,135.5571,135.6498,28377.0
2016-11-16 13:40:00,146.33,146.41,146.29,146.4,13585.0,135.6035,135.6776,135.5664,135.6683,13585.0
2016-11-16 13:45:00,146.38,146.4,146.35,146.39,14202.0,135.6498,135.6683,135.622,135.6591,14202.0
2016-11-16 13:50:00,146.38,146.43,146.35,146.37,38886.0,135.6498,135.6961,135.622,135.6405,38886.0
2016-11-16 13:55:00,146.37,146.49,146.36,146.36,29476.0,135.6405,135.7517,135.6313,135.6313,29476.0
2016-11-16 14:00:00,146.37,146.57,146.36,146.57,28476.0,135.6405,135.8259,135.6313,135.8259,28476.0
2016-11-16 14:05:00,146.53,146.55,146.38,146.38,41569.0,135.7888,135.8073,135.6498,135.6498,41569.0
2016-11-16 14:10:00,146.4,146.57,146.39,146.55,17332.0,135.6683,135.8259,135.6591,135.8073,17332.0
2016-11-16 14:15:00,146.56,146.66,146.54,146.58,23170.0,135.8166,135.9093,135.7981,135.8351,23170.0
2016-11-16 14:20:00,146.63,146.75,146.6,146.69,19166.0,135.8815,135.9927,135.8537,135.9371,19166.0
2016-11-16 14:25:00,146.69,146.8,146.69,146.77,16332.0,135.9371,136.039,135.9371,136.0112,16332.0
2016-11-16 14:30:00,146.77,146.94,146.7,146.87,20456.0,136.0112,136.1688,135.9463,136.1039,20456.0
2016-11-16 14:35:00,146.85,146.93,146.85,146.92,11422.0,136.0854,136.1595,136.0854,136.1502,11422.0
2016-11-16 14:40:00,146.9,146.95,146.8,146.8,23433.0,136.1317,136.178,136.039,136.039,23433.0
2016-11-16 14:45:00,146.82,146.92,146.79,146.92,12481.0,136.0576,136.1502,136.0298,136.1502,12481.0
2016-11-16 14:50:00,146.9,146.92,146.75,146.76,28218.0,136.1317,136.1502,135.9927,136.002,28218.0
2016-11-16 14:55:00,146.75,146.91,146.74,146.76,18932.0,135.9927,136.141,135.9834,136.002,18932.0
2016-11-16 15:00:00,146.76,146.88,146.74,146.85,19123.0,136.002,136.1132,135.9834,136.0854,19123.0
2016-11-16 15:05:00,146.81,146.87,146.74,146.79,25460.0,136.0483,136.1039,135.9834,136.0298,25460.0
2016-11-16 15:10:00,146.75,146.85,146.73,146.76,26410.0,135.9927,136.0854,135.9741,136.002,26410.0
2016-11-16 15:15:00,146.74,146.82,146.68,146.81,30164.0,135.9834,136.0576,135.9278,136.0483,30164.0
2016-11-16 15:20:00,146.8,146.86,146.73,146.85,39113.0,136.039,136.0946,135.9741,136.0854,39113.0
2016-11-16 15:25:00,146.84,146.84,146.71,146.75,36959.0,136.0761,136.0761,135.9556,135.9927,36959.0
2016-11-16 15:30:00,146.75,146.75,146.66,146.68,46752.0,135.9927,135.9927,135.9093,135.9278,46752.0
2016-11-16 15:35:00,146.68,146.69,146.59,146.64,52607.0,135.9278,135.9371,135.8444,135.8907,52607.0
2016-11-16 15:40:00,146.64,146.68,146.51,146.52,96953.0,135.8907,135.9278,135.7703,135.7795,96953.0
2016-11-16 15:45:00,146.51,146.57,146.48,146.5,101088.0,135.7703,135.8259,135.7425,135.761,101088.0
2016-11-16 15:50:00,146.48,146.52,146.41,146.47,113317.0,135.7425,135.7795,135.6776,135.7332,113317.0
2016-11-16 15:55:00,146.47,146.52,146.44,146.44,256087.0,135.7332,135.7795,135.7054,135.7054,256087.0
2016-11-17 09:30:00,146.83,146.99,146.6,146.66,60737.0,136.0668,136.2151,135.8537,135.9093,60737.0
2016-11-17 09:35:00,146.68,146.97,146.56,146.86,32873.0,135.9278,136.1966,135.8166,136.0946,32873.0
2016-11-17 09:40:00,146.86,147.12,146.53,146.71,21089.0,136.0946,136.3356,135.7888,135.9556,21089.0
2016-11-17 09:45:00,146.65,146.84,146.53,146.68,13372.0,135.9,136.0761,135.7888,135.9278,13372.0
2016-11-17 09:50:00,146.65,146.96,146.48,146.5,15420.0,135.9,136.1873,135.7425,135.761,15420.0
2016-11-17 09:55:00,146.55,146.63,146.44,146.61,11356.0,135.8073,135.8815,135.7054,135.8629,11356.0
2016-11-17 10:00:00,146.59,146.67,146.31,146.38,30083.0,135.8444,135.9185,135.5849,135.6498,30083.0
2016-11-17 10:05:00,146.4,146.53,146.23,146.48,44159.0,135.6683,135.7888,135.5108,135.7425,44159.0
2016-11-17 10:10:00,146.5,146.55,146.15,146.36,39719.0,135.761,135.8073,135.4367,135.6313,39719.0
2016-11-17 10:15:00,146.31,146.37,146.15,146.3,25682.0,135.5849,135.6405,135.4367,135.5757,25682.0
2016-11-17 10:20:00,146.36,146.37,146.16,146.16,15282.0,135.6313,135.6405,135.4459,135.4459,15282.0
2016-11-17 10:25:00,146.19,146.49,146.15,146.47,32402.0,135.4737,135.7517,135.4367,135.7332,32402.0
2016-11-17 10:30:00,146.48,146.69,146.42,146.65,37273.0,135.7425,135.9371,135.6869,135.9,37273.0
2016-11-17 10:35:00,146.68,146.8,146.58,146.76,20102.0,135.9278,136.039,135.8351,136.002,20102.0
2016-11-17 10:40:00,146.78,146.88,146.6,146.67,28313.0,136.0205,136.1132,135.8537,135.9185,28313.0
2016-11-17 10:45:00,146.67,146.75,146.41,146.55,20874.0,135.9185,135.9927,135.6776,135.8073,20874.0
2016-11-17 10:50:00,146.52,146.64,146.45,146.58,12303.0,135.7795,135.8907,135.7147,135.8351,12303.0
2016-11-17 10:55:00,146.58,146.62,146.25,146.26,26420.0,135.8351,135.8722,135.5293,135.5386,26420.0
2016-11-17 11:00:00,146.22,146.43,146.2,146.25,28842.0,135.5015,135.6961,135.483,135.5293,28842.0
2016-11-17 11:05:00,146.28,146.52,146.28,146.49,22508.0,135.5571,135.7795,135.5571,135.7517,22508.0
2016-11-17 11:10:00,146.5,146.54,146.39,146.49,30055.0,135.761,135.7981,135.6591,135.7517,30055.0
2016-11-17 11:15:00,146.51,146.53,146.35,146.47,35783.0,135.7703,135.7888,135.622,135.7332,35783.0
2016-11-17 11:20:00,146.5,146.61,146.46,146.53,16710.0,135.761,135.8629,135.7239,135.7888,16710.0
2016-11-17 11:25:00,146.54,146.68,146.52,146.56,13497.0,135.7981,135.9278,135.7795,135.8166,13497.0
2016-11-17 11:30:00,146.57,146.76,146.49,146.75,15376.0,135.8259,136.002,135.7517,135.9927,15376.0
2016-11-17 11:35:00,146.79,146.79,146.65,146.75,29409.0,136.0298,136.0298,135.9,135.9927,29409.0
2016-11-17 11:40:00,146.77,146.8,146.63,146.67,9303.0,136.0112,136.039,135.8815,135.9185,9303.0
2016-11-17 11:45:00,146.67,146.77,146.57,146.67,18826.0,135.9185,136.0112,135.8259,135.9185,18826.0
2016-11-17 11:50:00,146.67,146.77,146.66,146.74,16702.0,135.9185,136.0112,135.9093,135.9834,16702.0
2016-11-17 11:55:00,146.72,146.75,146.61,146.62,13737.0,135.9649,135.9927,135.8629,135.8722,13737.0
2016-11-17 12:00:00,146.64,146.64,145.17,145.29,207423.0,135.8907,135.8907,134.5285,134.6397,207423.0
2016-11-17 12:05:00,145.44,146.02,145.31,145.78,93161.0,134.7787,135.3162,134.6582,135.0938,93161.0
2016-11-17 12:10:00,145.78,145.79,145.54,145.55,57676.0,135.0938,135.1031,134.8714,134.8806,57676.0
2016-11-17 12:15:00,145.59,145.62,145.18,145.45,76211.0,134.9177,134.9455,134.5378,134.788,76211.0
2016-11-17 12:20:00,145.47,145.93,145.37,145.76,51548.0,134.8065,135.2328,134.7138,135.0753,51548.0
2016-11-17 12:25:00,145.78,145.87,145.65,145.66,31977.0,135.0938,135.1772,134.9733,134.9826,31977.0
2016-11-17 12:30:00,145.66,145.68,145.43,145.61,37694.0,134.9826,135.0011,134.7694,134.9363,37694.0
2016-11-17 12:35:00,145.58,145.64,145.33,145.58,35653.0,134.9084,134.9641,134.6768,134.9084,35653.0
2016-11-17 12:40:00,145.59,145.78,145.54,145.56,23417.0,134.9177,135.0938,134.8714,134.8899,23417.0
2016-11-17 12:45:00,145.59,145.62,145.3,145.34,31476.0,134.9177,134.9455,134.649,134.686,31476.0
2016-11-17 12:50:00,145.35,145.63,145.25,145.26,36597.0,134.6953,134.9548,134.6026,134.6119,36597.0
2016-11-17 12:55:00,145.28,145.37,145.16,145.19,35315.0,134.6304,134.7138,134.5192,134.547,35315.0
2016-11-17 13:00:00,145.21,145.4,145.19,145.32,28578.0,134.5656,134.7416,134.547,134.6675,28578.0
2016-11-17 13:05:00,145.34,145.5,145.33,145.47,22085.0,134.686,134.8343,134.6768,134.8065,22085.0
2016-11-17 13:10:00,145.48,145.63,145.48,145.49,23497.0,134.8158,134.9548,134.8158,134.825,23497.0
2016-11-17 13:15:00,145.53,145.53,145.33,145.4,30120.0,134.8621,134.8621,134.6768,134.7416,30120.0
2016-11-17 13:20:00,145.4,145.51,145.35,145.47,19669.0,134.7416,134.8436,134.6953,134.8065,19669.0
2016-11-17 13:25:00,145.49,145.58,145.42,145.57,27931.0,134.825,134.9084,134.7602,134.8992,27931.0
2016-11-17 13:30:00,145.57,145.8,145.57,145.59,54281.0,134.8992,135.1123,134.8992,134.9177,54281.0
2016-11-17 13:35:00,145.61,145.63,145.46,145.63,30441.0,134.9363,134.9548,134.7972,134.9548,30441.0
2016-11-17 13:40:00,145.62,145.65,145.47,145.59,29952.0,134.9455,134.9733,134.8065,134.9177,29952.0
2016-11-17 13:45:00,145.57,145.75,145.52,145.6,52311.0,134.8992,135.066,134.8528,134.927,52311.0
2016-11-17 13:50:00,145.69,145.73,145.56,145.63,24389.0,135.0104,135.0475,134.8899,134.9548,24389.0
2016-11-17 13:55:00,145.64,145.7,145.5,145.51,22880.0,134.9641,135.0197,134.8343,134.8436,22880.0
2016-11-17 14:00:00,145.5,145.5,145.37,145.44,45386.0,134.8343,134.8343,134.7138,134.7787,45386.0
2016-11-17 14:05:00,145.46,145.51,145.45,145.5,25432.0,134.7972,134.8436,134.788,134.8343,25432.0
2016-11-17 14:10:00,145.5,145.5,145.32,145.33,31331.0,134.8343,134.8343,134.6675,134.6768,31331.0
2016-11-17 14:15:00,145.32,145.51,145.3,145.46,33353.0,134.6675,134.8436,134.649,134.7972,33353.0
2016-11-17 14:20:00,145.48,145.5,145.37,145.37,17062.0,134.8158,134.8343,134.7138,134.7138,17062.0
2016-11-17 14:25:00,145.38,145.39,145.29,145.33,27080.0,134.7231,134.7324,134.6397,134.6768,27080.0
2016-11-17 14:30:00,145.34,145.47,145.23,145.3,27341.0,134.686,134.8065,134.5841,134.649,27341.0
2016-11-17 14:35:00,145.3,145.34,145.2,145.29,26883.0,134.649,134.686,134.5563,134.6397,26883.0
2016-11-17 14:40:00,145.28,145.28,145.11,145.16,48290.0,134.6304,134.6304,134.4729,134.5192,48290.0
2016-11-17 14:45:00,145.15,145.33,145.11,145.3,26457.0,134.51,134.6768,134.4729,134.649,26457.0
2016-11-17 14:50:00,145.27,145.32,145.13,145.15,19969.0,134.6212,134.6675,134.4914,134.51,19969.0
2016-11-17 14:55:00,145.17,145.34,145.14,145.29,28767.0,134.5285,134.686,134.5007,134.6397,28767.0
2016-11-17 15:00:00,145.28,145.31,145.14,145.24,35001.0,134.6304,134.6582,134.5007,134.5934,35001.0
2016-11-17 15:05:00,145.24,145.3,145.09,145.11,40838.0,134.5934,134.649,134.4544,134.4729,40838.0
2016-11-17 15:10:00,145.11,145.34,145.11,145.32,47755.0,134.4729,134.686,134.4729,134.6675,47755.0
2016-11-17 15:15:00,145.32,145.41,145.26,145.27,42379.0,134.6675,134.7509,134.6119,134.6212,42379.0
2016-11-17 15:20:00,145.28,145.32,145.16,145.19,47581.0,134.6304,134.6675,134.5192,134.547,47581.0
2016-11-17 15:25:00,145.2,145.3,145.17,145.21,54355.0,134.5563,134.649,134.5285,134.5656,54355.0
2016-11-17 15:30:00,145.22,145.26,145.13,145.17,59979.0,134.5748,134.6119,134.4914,134.5285,59979.0
2016-11-17 15:35:00,145.17,145.25,145.17,145.19,52277.0,134.5285,134.6026,134.5285,134.547,52277.0
2016-11-17 15:40:00,145.2,145.27,145.14,145.21,70441.0,134.5563,134.6212,134.5007,134.5656,70441.0
2016-11-17 15:45:00,145.22,145.26,145.16,145.21,78479.0,134.5748,134.6119,134.5192,134.5656,78479.0
2016-11-17 15:50:00,145.2,145.27,145.0,145.22,175538.0,134.5563,134.6212,134.371,134.5748,175538.0
2016-11-17 15:55:00,145.23,145.34,145.22,145.33,157575.0,134.5841,134.686,134.5748,134.6768,157575.0
2016-11-18 09:30:00,145.18,145.28,144.91,145.0,175022.0,134.5378,134.6304,134.2876,134.371,175022.0
2016-11-18 09:35:00,145.02,145.04,144.46,144.78,26279.0,134.3895,134.408,133.8705,134.1671,26279.0
2016-11-18 09:40:00,144.7,144.96,144.64,144.86,25302.0,134.093,134.3339,134.0374,134.2412,25302.0
2016-11-18 09:45:00,144.86,145.27,144.86,145.15,33217.0,134.2412,134.6212,134.2412,134.51,33217.0
2016-11-18 09:50:00,145.18,145.82,145.18,145.81,23603.0,134.5378,135.1309,134.5378,135.1216,23603.0
2016-11-18 09:55:00,145.77,145.98,145.69,145.73,25889.0,135.0845,135.2791,135.0104,135.0475,25889.0
2016-11-18 10:00:00,145.75,146.06,145.75,145.86,25571.0,135.066,135.3533,135.066,135.1679,25571.0
2016-11-18 10:05:00,145.86,146.02,145.86,146.02,23492.0,135.1679,135.3162,135.1679,135.3162,23492.0
2016-11-18 10:10:00,146.03,146.03,145.95,146.01,14917.0,135.3255,135.3255,135.2513,135.3069,14917.0
2016-11-18 10:15:00,145.99,146.03,145.87,145.91,16509.0,135.2884,135.3255,135.1772,135.2143,16509.0
2016-11-18 10:20:00,145.94,146.14,145.88,145.88,34003.0,135.2421,135.4274,135.1865,135.1865,34003.0
2016-11-18 10:25:00,145.91,145.96,145.61,145.69,28486.0,135.2143,135.2606,134.9363,135.0104,28486.0
2016-11-18 10:30:00,145.71,145.71,145.35,145.35,20980.0,135.0289,135.0289,134.6953,134.6953,20980.0
2016-11-18 10:35:00,145.35,145.6,145.32,145.55,18021.0,134.6953,134.927,134.6675,134.8806,18021.0
2016-11-18 10:40:00,145.52,145.62,145.47,145.61,24292.0,134.8528,134.9455,134.8065,134.9363,24292.0
2016-11-18 10:45:00,145.57,145.7,145.53,145.68,15291.0,134.8992,135.0197,134.8621,135.0011,15291.0
2016-11-18 10:50:00,145.66,146.11,145.65,146.02,45956.0,134.9826,135.3996,134.9733,135.3162,45956.0
2016-11-18 10:55:00,145.99,146.05,145.87,146.03,21261.0,135.2884,135.344,135.1772,135.3255,21261.0
2016-11-18 11:00:00,146.02,146.04,145.92,145.99,18973.0,135.3162,135.3347,135.2235,135.2884,18973.0
2016-11-18 11:05:00,146.0,146.05,145.95,146.0,37155.0,135.2977,135.344,135.2513,135.2977,37155.0
2016-11-18 11:10:00,146.0,146.1,145.96,146.08,25973.0,135.2977,135.3903,135.2606,135.3718,25973.0
2016-11-18 11:15:00,146.06,146.21,145.96,146.19,21456.0,135.3533,135.4923,135.2606,135.4737,21456.0
2016-11-18 11:20:00,146.16,146.2,145.97,146.06,28198.0,135.4459,135.483,135.2699,135.3533,28198.0
2016-11-18 11:25:00,146.05,146.19,146.05,146.17,14688.0,135.344,135.4737,135.344,135.4552,14688.0
2016-11-18 11:30:00,146.17,146.2,146.05,146.13,14435.0,135.4552,135.483,135.344,135.4181,14435.0
2016-11-18 11:35:00,146.11,146.18,146.08,146.18,11347.0,135.3996,135.4645,135.3718,135.4645,11347.0
2016-11-18 11:40:00,146.2,146.23,146.16,146.2,17268.0,135.483,135.5108,135.4459,135.483,17268.0
2016-11-18 11:45:00,146.18,146.31,146.15,146.18,25974.0,135.4645,135.5849,135.4367,135.4645,25974.0
2016-11-18 11:50:00,146.19,146.29,146.12,146.13,18781.0,135.4737,135.5664,135.4089,135.4181,18781.0
2016-11-18 11:55:00,146.13,146.21,146.12,146.18,13336.0,135.4181,135.4923,135.4089,135.4645,13336.0
2016-11-18 12:00:00,146.15,146.24,146.12,146.22,7518.0,135.4367,135.5201,135.4089,135.5015,7518.0
2016-11-18 12:05:00,146.18,146.21,146.11,146.16,9145.0,135.4645,135.4923,135.3996,135.4459,9145.0
2016-11-18 12:10:00,146.15,146.27,146.14,146.14,21857.0,135.4367,135.5479,135.4274,135.4274,21857.0
2016-11-18 12:15:00,146.12,146.18,146.08,146.1,7192.0,135.4089,135.4645,135.3718,135.3903,7192.0
2016-11-18 12:20:00,146.11,146.15,146.05,146.14,8461.0,135.3996,135.4367,135.344,135.4274,8461.0
2016-11-18 12:25:00,146.14,146.18,146.07,146.13,22239.0,135.4274,135.4645,135.3625,135.4181,22239.0
2016-11-18 12:30:00,146.13,146.18,146.04,146.07,5549.0,135.4181,135.4645,135.3347,135.3625,5549.0
2016-11-18 12:35:00,146.08,146.15,146.02,146.05,5898.0,135.3718,135.4367,135.3162,135.344,5898.0
2016-11-18 12:40:00,146.07,146.15,146.07,146.11,5823.0,135.3625,135.4367,135.3625,135.3996,5823.0
2016-11-18 12:45:00,146.11,146.17,146.07,146.15,10705.0,135.3996,135.4552,135.3625,135.4367,10705.0
2016-11-18 12:50:00,146.15,146.27,146.15,146.26,8314.0,135.4367,135.5479,135.4367,135.5386,8314.0
2016-11-18 12:55:00,146.23,146.42,146.21,146.39,14800.0,135.5108,135.6869,135.4923,135.6591,14800.0
2016-11-18 13:00:00,146.39,146.41,146.24,146.28,14883.0,135.6591,135.6776,135.5201,135.5571,14883.0
2016-11-18 13:05:00,146.29,146.37,146.25,146.37,10748.0,135.5664,135.6405,135.5293,135.6405,10748.0
2016-11-18 13:10:00,146.34,146.44,146.32,146.43,8681.0,135.6127,135.7054,135.5942,135.6961,8681.0
2016-11-18 13:15:00,146.43,146.47,146.39,146.42,8183.0,135.6961,135.7332,135.6591,135.6869,8183.0
2016-11-18 13:20:00,146.46,146.53,146.42,146.5,13291.0,135.7239,135.7888,135.6869,135.761,13291.0
2016-11-18 13:25:00,146.5,146.59,146.49,146.56,19256.0,135.761,135.8444,135.7517,135.8166,19256.0
2016-11-18 13:30:00,146.57,146.6,146.5,146.5,9800.0,135.8259,135.8537,135.761,135.761,9800.0
2016-11-18 13:35:00,146.51,146.52,146.42,146.52,9457.0,135.7703,135.7795,135.6869,135.7795,9457.0
2016-11-18 13:40:00,146.49,146.54,146.41,146.5,13110.0,135.7517,135.7981,135.6776,135.761,13110.0
2016-11-18 13:45:00,146.49,146.57,146.32,146.4,19893.0,135.7517,135.8259,135.5942,135.6683,19893.0
2016-11-18 13:50:00,146.4,146.46,146.32,146.38,9151.0,135.6683,135.7239,135.5942,135.6498,9151.0
2016-11-18 13:55:00,146.37,146.46,146.3,146.3,15970.0,135.6405,135.7239,135.5757,135.5757,15970.0
2016-11-18 14:00:00,146.36,146.48,146.36,146.4,15546.0,135.6313,135.7425,135.6313,135.6683,15546.0
2016-11-18 14:05:00,146.39,146.43,146.36,146.43,13328.0,135.6591,135.6961,135.6313,135.6961,13328.0
2016-11-18 14:10:00,146.43,146.49,146.37,146.46,17213.0,135.6961,135.7517,135.6405,135.7239,17213.0
2016-11-18 14:15:00,146.45,146.5,146.4,146.42,10925.0,135.7147,135.761,135.6683,135.6869,10925.0
2016-11-18 14:20:00,146.43,146.51,146.41,146.5,12647.0,135.6961,135.7703,135.6776,135.761,12647.0
2016-11-18 14:25:00,146.48,146.55,146.45,146.51,17135.0,135.7425,135.8073,135.7147,135.7703,17135.0
2016-11-18 14:30:00,146.51,146.56,146.38,146.43,21952.0,135.7703,135.8166,135.6498,135.6961,21952.0
2016-11-18 14:35:00,146.4,146.48,146.37,146.4,18336.0,135.6683,135.7425,135.6405,135.6683,18336.0
2016-11-18 14:40:00,146.4,146.49,146.31,146.43,20909.0,135.6683,135.7517,135.5849,135.6961,20909.0
2016-11-18 14:45:00,146.43,146.46,146.33,146.37,11327.0,135.6961,135.7239,135.6035,135.6405,11327.0
2016-11-18 14:50:00,146.41,146.44,146.36,146.43,11782.0,135.6776,135.7054,135.6313,135.6961,11782.0
2016-11-18 14:55:00,146.42,146.46,146.39,146.4,16351.0,135.6869,135.7239,135.6591,135.6683,16351.0
2016-11-18 15:00:00,146.41,146.48,146.39,146.47,18286.0,135.6776,135.7425,135.6591,135.7332,18286.0
2016-11-18 15:05:00,146.48,146.48,146.4,146.45,20209.0,135.7425,135.7425,135.6683,135.7147,20209.0
2016-11-18 15:10:00,146.45,146.53,146.44,146.49,16141.0,135.7147,135.7888,135.7054,135.7517,16141.0
2016-11-18 15:15:00,146.49,146.59,146.47,146.5,16703.0,135.7517,135.8444,135.7332,135.761,16703.0
2016-11-18 15:20:00,146.5,146.55,146.48,146.5,17060.0,135.761,135.8073,135.7425,135.761,17060.0
2016-11-18 15:25:00,146.51,146.56,146.41,146.46,24920.0,135.7703,135.8166,135.6776,135.7239,24920.0
2016-11-18 15:30:00,146.43,146.51,146.35,146.39,34911.0,135.6961,135.7703,135.622,135.6591,34911.0
2016-11-18 15:35:00,146.39,146.4,146.25,146.26,32875.0,135.6591,135.6683,135.5293,135.5386,32875.0
2016-11-18 15:40:00,146.26,146.34,146.26,146.33,25218.0,135.5386,135.6127,135.5386,135.6035,25218.0
2016-11-18 15:45:00,146.31,146.39,146.3,146.36,41081.0,135.5849,135.6591,135.5757,135.6313,41081.0
2016-11-18 15:50:00,146.36,146.36,146.24,146.32,48587.0,135.6313,135.6313,135.5201,135.5942,48587.0
2016-11-18 15:55:00,146.32,146.36,146.21,146.35,117065.0,135.5942,135.6313,135.4923,135.622,117065.0
2016-11-21 09:30:00,146.88,147.87,146.8,147.68,104760.0,136.1132,137.0306,136.039,136.8545,104760.0
2016-11-21 09:35:00,147.67,148.49,147.67,147.95,77595.0,136.8452,137.6051,136.8452,137.1047,77595.0
2016-11-21 09:40:00,147.98,148.18,147.5,147.58,36802.0,137.1325,137.3179,136.6877,136.7618,36802.0
2016-11-21 09:45:00,147.58,148.0,147.58,147.9,29621.0,136.7618,137.1511,136.7618,137.0584,29621.0
2016-11-21 09:50:00,147.89,147.9,147.63,147.68,45307.0,137.0491,137.0584,136.8082,136.8545,45307.0
2016-11-21 09:55:00,147.69,147.94,147.68,147.8,49229.0,136.8638,137.0955,136.8545,136.9657,49229.0
2016-11-21 10:00:00,147.82,147.85,147.12,147.22,40777.0,136.9842,137.012,136.3356,136.4282,40777.0
2016-11-21 10:05:00,147.2,147.48,147.05,147.45,24027.0,136.4097,136.6692,136.2707,136.6414,24027.0
2016-11-21 10:10:00,147.44,147.51,147.0,147.29,20925.0,136.6321,136.697,136.2244,136.4931,20925.0
2016-11-21 10:15:00,147.28,147.48,147.1,147.27,21689.0,136.4838,136.6692,136.317,136.4746,21689.0
2016-11-21 10:20:00,147.25,147.27,146.84,146.91,27984.0,136.456,136.4746,136.0761,136.141,27984.0
2016-11-21 10:25:00,146.91,146.98,146.52,146.81,28940.0,136.141,136.2058,135.7795,136.0483,28940.0
2016-11-21 10:30:00,146.81,146.97,146.72,146.75,22692.0,136.0483,136.1966,135.9649,135.9927,22692.0
2016-11-21 10:35:00,146.72,146.96,146.67,146.96,21219.0,135.9649,136.1873,135.9185,136.1873,21219.0
2016-11-21 10:40:00,146.93,146.96,146.68,146.83,22241.0,136.1595,136.1873,135.9278,136.0668,22241.0
2016-11-21 10:45:00,146.8,146.95,146.54,146.6,27385.0,136.039,136.178,135.7981,135.8537,27385.0
2016-11-21 10:50:00,146.6,146.85,146.56,146.81,14874.0,135.8537,136.0854,135.8166,136.0483,14874.0
2016-11-21 10:55:00,146.84,146.88,146.66,146.87,28877.0,136.0761,136.1132,135.9093,136.1039,28877.0
2016-11-21 11:00:00,146.9,146.98,146.67,146.74,22965.0,136.1317,136.2058,135.9185,135.9834,22965.0
2016-11-21 11:05:00,146.77,146.88,146.61,146.61,15065.0,136.0112,136.1132,135.8629,135.8629,15065.0
2016-11-21 11:10:00,146.61,146.82,146.52,146.62,25536.0,135.8629,136.0576,135.7795,135.8722,25536.0
2016-11-21 11:15:00,146.7,146.96,146.62,146.96,29968.0,135.9463,136.1873,135.8722,136.1873,29968.0
2016-11-21 11:20:00,146.96,146.96,146.8,146.92,16651.0,136.1873,136.1873,136.039,136.1502,16651.0
2016-11-21 11:25:00,146.97,146.99,146.85,146.89,22307.0,136.1966,136.2151,136.0854,136.1224,22307.0
2016-11-21 11:30:00,146.88,146.96,146.7,146.93,18248.0,136.1132,136.1873,135.9463,136.1595,18248.0
2016-11-21 11:35:00,146.94,147.18,146.9,147.18,25252.0,136.1688,136.3912,136.1317,136.3912,25252.0
2016-11-21 11:40:00,147.2,147.31,147.17,147.31,23979.0,136.4097,136.5116,136.3819,136.5116,23979.0
2016-11-21 11:45:00,147.31,147.38,147.26,147.31,27725.0,136.5116,136.5765,136.4653,136.5116,27725.0
2016-11-21 11:50:00,147.3,147.39,147.28,147.36,21071.0,136.5024,136.5858,136.4838,136.558,21071.0
2016-11-21 11:55:00,147.31,147.38,147.14,147.33,36611.0,136.5116,136.5765,136.3541,136.5302,36611.0
2016-11-21 12:00:00,147.32,147.37,147.2,147.23,10761.0,136.5209,136.5672,136.4097,136.4375,10761.0
2016-11-21 12:05:00,147.22,147.34,147.21,147.27,23005.0,136.4282,136.5394,136.419,136.4746,23005.0
2016-11-21 12:10:00,147.27,147.29,147.13,147.14,32669.0,136.4746,136.4931,136.3448,136.3541,32669.0
2016-11-21 12:15:00,147.15,147.25,147.12,147.25,14106.0,136.3634,136.456,136.3356,136.456,14106.0
2016-11-21 12:20:00,147.23,147.34,147.14,147.33,14914.0,136.4375,136.5394,136.3541,136.5302,14914.0
2016-11-21 12:25:00,147.32,147.34,147.1,147.13,13813.0,136.5209,136.5394,136.317,136.3448,13813.0
2016-11-21 12:30:00,147.15,147.28,147.12,147.2,24936.0,136.3634,136.4838,136.3356,136.4097,24936.0
2016-11-21 12:35:00,147.19,147.25,147.15,147.21,17721.0,136.4004,136.456,136.3634,136.419,17721.0
2016-11-21 12:40:00,147.25,147.59,147.25,147.57,21907.0,136.456,136.7711,136.456,136.7526,21907.0
2016-11-21 12:45:00,147.58,147.71,147.57,147.67,18553.0,136.7618,136.8823,136.7526,136.8452,18553.0
2016-11-21 12:50:00,147.65,147.69,147.42,147.49,14643.0,136.8267,136.8638,136.6136,136.6784,14643.0
2016-11-21 12:55:00,147.48,147.59,147.4,147.42,15868.0,136.6692,136.7711,136.595,136.6136,15868.0
2016-11-21 13:00:00,147.44,147.59,147.4,147.51,21109.0,136.6321,136.7711,136.595,136.697,21109.0
2016-11-21 13:05:00,147.54,147.57,147.47,147.49,9513.0,136.7248,136.7526,136.6599,136.6784,9513.0
2016-11-21 13:10:00,147.53,147.71,147.48,147.68,17305.0,136.7155,136.8823,136.6692,136.8545,17305.0
2016-11-21 13:15:00,147.72,147.8,147.65,147.79,27303.0,136.8916,136.9657,136.8267,136.9564,27303.0
2016-11-21 13:20:00,147.75,147.9,147.7,147.9,21140.0,136.9194,137.0584,136.873,137.0584,21140.0
2016-11-21 13:25:00,147.9,147.93,147.77,147.87,27095.0,137.0584,137.0862,136.9379,137.0306,27095.0
2016-11-21 13:30:00,147.89,147.9,147.54,147.55,21954.0,137.0491,137.0584,136.7248,136.734,21954.0
2016-11-21 13:35:00,147.6,147.69,147.58,147.58,19948.0,136.7804,136.8638,136.7618,136.7618,19948.0
2016-11-21 13:40:00,147.58,147.59,147.45,147.49,32610.0,136.7618,136.7711,136.6414,136.6784,32610.0
2016-11-21 13:45:00,147.49,147.55,147.36,147.37,17637.0,136.6784,136.734,136.558,136.5672,17637.0
2016-11-21 13:50:00,147.37,147.4,147.1,147.24,31700.0,136.5672,136.595,136.317,136.4468,31700.0
2016-11-21 13:55:00,147.25,147.29,147.1,147.14,20994.0,136.456,136.4931,136.317,136.3541,20994.0
2016-11-21 14:00:00,147.15,147.17,146.9,147.14,23229.0,136.3634,136.3819,136.1317,136.3541,23229.0
2016-11-21 14:05:00,147.13,147.19,146.96,146.96,27011.0,136.3448,136.4004,136.1873,136.1873,27011.0
2016-11-21 14:10:00,146.96,147.03,146.92,147.03,16633.0,136.1873,136.2522,136.1502,136.2522,16633.0
2016-11-21 14:15:00,147.05,147.09,146.91,146.99,26108.0,136.2707,136.3078,136.141,136.2151,26108.0
2016-11-21 14:20:00,146.95,147.04,146.89,146.96,30564.0,136.178,136.2614,136.1224,136.1873,30564.0
2016-11-21 14:25:00,146.95,146.95,146.76,146.89,17275.0,136.178,136.178,136.002,136.1224,17275.0
2016-11-21 14:30:00,146.88,147.01,146.88,146.98,18987.0,136.1132,136.2336,136.1132,136.2058,18987.0
2016-11-21 14:35:00,147.0,147.12,146.96,147.05,25157.0,136.2244,136.3356,136.1873,136.2707,25157.0
2016-11-21 14:40:00,147.02,147.02,146.85,146.92,18603.0,136.2429,136.2429,136.0854,136.1502,18603.0
2016-11-21 14:45:00,146.92,147.25,146.9,147.22,21568.0,136.1502,136.456,136.1317,136.4282,21568.0
2016-11-21 14:50:00,147.23,147.23,146.98,147.16,32309.0,136.4375,136.4375,136.2058,136.3726,32309.0
2016-11-21 14:55:00,147.18,147.22,146.98,146.98,19994.0,136.3912,136.4282,136.2058,136.2058,19994.0
2016-11-21 15:00:00,146.98,147.09,146.88,147.09,19466.0,136.2058,136.3078,136.1132,136.3078,19466.0
2016-11-21 15:05:00,147.11,147.15,146.9,146.9,20419.0,136.3263,136.3634,136.1317,136.1317,20419.0
2016-11-21 15:10:00,146.96,147.13,146.84,146.92,29114.0,136.1873,136.3448,136.0761,136.1502,29114.0
2016-11-21 15:15:00,146.89,147.02,146.86,146.88,33042.0,136.1224,136.2429,136.0946,136.1132,33042.0
2016-11-21 15:20:00,146.85,146.91,146.75,146.83,26023.0,136.0854,136.141,135.9927,136.0668,26023.0
2016-11-21 15:25:00,146.86,146.91,146.82,146.89,22119.0,136.0946,136.141,136.0576,136.1224,22119.0
2016-11-21 15:30:00,146.9,146.95,146.87,146.9,33560.0,136.1317,136.178,136.1039,136.1317,33560.0
2016-11-21 15:35:00,146.9,146.91,146.81,146.87,32052.0,136.1317,136.141,136.0483,136.1039,32052.0
2016-11-21 15:40:00,146.87,146.87,146.79,146.86,36954.0,136.1039,136.1039,136.0298,136.0946,36954.0
2016-11-21 15:45:00,146.85,146.97,146.84,146.95,42357.0,136.0854,136.1966,136.0761,136.178,42357.0
2016-11-21 15:50:00,146.95,147.02,146.9,146.97,50547.0,136.178,136.2429,136.1317,136.1966,50547.0
2016-11-21 15:55:00,146.98,147.04,146.88,146.99,100235.0,136.2058,136.2614,136.1132,136.2151,100235.0
2016-11-22 09:30:00,147.9,149.41,147.88,148.9,213106.0,137.0584,138.4577,137.0399,137.9851,213106.0
2016-11-22 09:35:00,148.9,149.76,148.83,149.62,160027.0,137.9851,138.782,137.9202,138.6523,160027.0
2016-11-22 09:40:00,149.63,149.63,148.7,148.81,67338.0,138.6616,138.6616,137.7997,137.9017,67338.0
2016-11-22 09:45:00,148.81,149.25,148.7,148.78,70674.0,137.9017,138.3094,137.7997,137.8739,70674.0
2016-11-22 09:50:00,148.79,148.88,148.55,148.59,31991.0,137.8831,137.9665,137.6607,137.6978,31991.0
2016-11-22 09:55:00,148.55,148.9,148.55,148.72,48412.0,137.6607,137.9851,137.6607,137.8183,48412.0
2016-11-22 10:00:00,148.71,149.05,148.68,149.0,50203.0,137.809,138.1241,137.7812,138.0778,50203.0
2016-11-22 10:05:00,149.01,149.15,148.84,148.93,42426.0,138.087,138.2168,137.9295,138.0129,42426.0
2016-11-22 10:10:00,148.94,148.94,148.56,148.81,45766.0,138.0221,138.0221,137.67,137.9017,45766.0
2016-11-22 10:15:00,148.88,149.08,148.65,148.86,55317.0,137.9665,138.1519,137.7534,137.948,55317.0
2016-11-22 10:20:00,148.9,149.15,148.82,149.07,43551.0,137.9851,138.2168,137.9109,138.1426,43551.0
2016-11-22 10:25:00,149.08,149.1,148.92,149.03,69556.0,138.1519,138.1704,138.0036,138.1056,69556.0
2016-11-22 10:30:00,148.99,149.22,148.99,149.03,80344.0,138.0685,138.2816,138.0685,138.1056,80344.0
2016-11-22 10:35:00,149.03,149.05,148.88,148.93,31761.0,138.1056,138.1241,137.9665,138.0129,31761.0
2016-11-22 10:40:00,148.92,148.98,148.71,148.76,20151.0,138.0036,138.0592,137.809,137.8553,20151.0
2016-11-22 10:45:00,148.79,148.8,148.56,148.6,27921.0,137.8831,137.8924,137.67,137.7071,27921.0
2016-11-22 10:50:00,148.6,148.88,148.59,148.88,28337.0,137.7071,137.9665,137.6978,137.9665,28337.0
2016-11-22 10:55:00,148.88,148.93,148.58,148.62,31590.0,137.9665,138.0129,137.6885,137.7256,31590.0
2016-11-22 11:00:00,148.63,148.83,148.6,148.83,19851.0,137.7349,137.9202,137.7071,137.9202,19851.0
2016-11-22 11:05:00,148.84,148.97,148.84,148.96,14554.0,137.9295,138.0499,137.9295,138.0407,14554.0
2016-11-22 11:10:00,148.97,149.1,148.68,148.76,65811.0,138.0499,138.1704,137.7812,137.8553,65811.0
2016-11-22 11:15:00,148.82,149.03,148.75,148.98,30780.0,137.9109,138.1056,137.8461,138.0592,30780.0
2016-11-22 11:20:00,148.95,148.95,148.68,148.74,19762.0,138.0314,138.0314,137.7812,137.8368,19762.0
2016-11-22 11:25:00,148.81,148.91,148.8,148.82,25214.0,137.9017,137.9943,137.8924,137.9109,25214.0
2016-11-22 11:30:00,148.85,149.03,148.8,148.87,41262.0,137.9387,138.1056,137.8924,137.9573,41262.0
2016-11-22 11:35:00,148.85,149.03,148.78,149.02,14719.0,137.9387,138.1056,137.8739,138.0963,14719.0
2016-11-22 11:40:00,148.98,149.04,148.92,148.99,39541.0,138.0592,138.1148,138.0036,138.0685,39541.0
2016-11-22 11:45:00,148.98,149.06,148.98,149.02,23239.0,138.0592,138.1334,138.0592,138.0963,23239.0
2016-11-22 11:50:00,149.03,149.06,148.96,149.0,57255.0,138.1056,138.1334,138.0407,138.0778,57255.0
2016-11-22 11:55:00,149.01,149.02,148.89,149.02,66301.0,138.087,138.0963,137.9758,138.0963,66301.0
2016-11-22 12:00:00,149.02,149.08,148.99,149.0,31897.0,138.0963,138.1519,138.0685,138.0778,31897.0
2016-11-22 12:05:00,149.02,149.05,148.99,149.05,24608.0,138.0963,138.1241,138.0685,138.1241,24608.0
2016-11-22 12:10:00,149.02,149.03,148.87,148.91,29734.0,138.0963,138.1056,137.9573,137.9943,29734.0
2016-11-22 12:15:00,148.92,149.05,148.88,149.0,23309.0,138.0036,138.1241,137.9665,138.0778,23309.0
2016-11-22 12:20:00,149.02,149.03,148.89,149.02,18391.0,138.0963,138.1056,137.9758,138.0963,18391.0
2016-11-22 12:25:00,149.02,149.1,149.0,149.03,21935.0,138.0963,138.1704,138.0778,138.1056,21935.0
2016-11-22 12:30:00,149.03,149.1,148.98,149.02,45808.0,138.1056,138.1704,138.0592,138.0963,45808.0
2016-11-22 12:35:00,149.02,149.09,148.93,149.05,17792.0,138.0963,138.1612,138.0129,138.1241,17792.0
2016-11-22 12:40:00,149.06,149.1,148.93,149.08,26941.0,138.1334,138.1704,138.0129,138.1519,26941.0
2016-11-22 12:45:00,149.1,149.17,149.05,149.11,25064.0,138.1704,138.2353,138.1241,138.1797,25064.0
2016-11-22 12:50:00,149.13,149.13,149.01,149.07,12149.0,138.1982,138.1982,138.087,138.1426,12149.0
2016-11-22 12:55:00,149.07,149.08,148.99,149.01,20684.0,138.1426,138.1519,138.0685,138.087,20684.0
2016-11-22 13:00:00,149.01,149.13,149.01,149.11,16212.0,138.087,138.1982,138.087,138.1797,16212.0
2016-11-22 13:05:00,149.1,149.28,149.1,149.28,14072.0,138.1704,138.3372,138.1704,138.3372,14072.0
2016-11-22 13:10:00,149.27,149.43,149.27,149.43,27759.0,138.328,138.4762,138.328,138.4762,27759.0
2016-11-22 13:15:00,149.43,149.52,149.38,149.5,38756.0,138.4762,138.5596,138.4299,138.5411,38756.0
2016-11-22 13:20:00,149.48,149.52,149.42,149.52,16113.0,138.5226,138.5596,138.467,138.5596,16113.0
2016-11-22 13:25:00,149.51,149.58,149.32,149.49,48788.0,138.5504,138.6152,138.3743,138.5318,48788.0
2016-11-22 13:30:00,149.53,149.53,149.46,149.5,42023.0,138.5689,138.5689,138.504,138.5411,42023.0
2016-11-22 13:35:00,149.49,149.51,149.28,149.43,18000.0,138.5318,138.5504,138.3372,138.4762,18000.0
2016-11-22 13:40:00,149.43,149.44,149.38,149.39,15148.0,138.4762,138.4855,138.4299,138.4392,15148.0
2016-11-22 13:45:00,149.39,149.45,149.39,149.43,14453.0,138.4392,138.4948,138.4392,138.4762,14453.0
2016-11-22 13:50:00,149.43,149.47,149.28,149.34,19522.0,138.4762,138.5133,138.3372,138.3928,19522.0
2016-11-22 13:55:00,149.33,149.41,149.28,149.34,23490.0,138.3836,138.4577,138.3372,138.3928,23490.0
2016-11-22 14:00:00,149.33,149.35,149.22,149.26,32123.0,138.3836,138.4021,138.2816,138.3187,32123.0
2016-11-22 14:05:00,149.25,149.3,149.23,149.27,19285.0,138.3094,138.3558,138.2909,138.328,19285.0
2016-11-22 14:10:00,149.26,149.37,149.26,149.35,21510.0,138.3187,138.4206,138.3187,138.4021,21510.0
2016-11-22 14:15:00,149.37,149.37,149.25,149.31,20771.0,138.4206,138.4206,138.3094,138.365,20771.0
2016-11-22 14:20:00,149.31,149.37,149.11,149.15,33990.0,138.365,138.4206,138.1797,138.2168,33990.0
2016-11-22 14:25:00,149.15,149.22,149.14,149.19,15648.0,138.2168,138.2816,138.2075,138.2538,15648.0
2016-11-22 14:30:00,149.2,149.22,149.12,149.19,18342.0,138.2631,138.2816,138.189,138.2538,18342.0
2016-11-22 14:35:00,149.19,149.33,149.16,149.3,26286.0,138.2538,138.3836,138.226,138.3558,26286.0
2016-11-22 14:40:00,149.31,149.34,149.28,149.3,13403.0,138.365,138.3928,138.3372,138.3558,13403.0
2016-11-22 14:45:00,149.32,149.38,149.29,149.38,9878.0,138.3743,138.4299,138.3465,138.4299,9878.0
2016-11-22 14:50:00,149.38,149.43,149.3,149.3,18327.0,138.4299,138.4762,138.3558,138.3558,18327.0
2016-11-22 14:55:00,149.34,149.34,149.25,149.26,32550.0,138.3928,138.3928,138.3094,138.3187,32550.0
2016-11-22 15:00:00,149.26,149.34,149.25,149.34,11246.0,138.3187,138.3928,138.3094,138.3928,11246.0
2016-11-22 15:05:00,149.33,149.46,149.32,149.42,17056.0,138.3836,138.504,138.3743,138.467,17056.0
2016-11-22 15:10:00,149.43,149.44,149.33,149.37,24827.0,138.4762,138.4855,138.3836,138.4206,24827.0
2016-11-22 15:15:00,149.37,149.54,149.36,149.5,36458.0,138.4206,138.5782,138.4114,138.5411,36458.0
2016-11-22 15:20:00,149.51,149.53,149.41,149.5,41079.0,138.5504,138.5689,138.4577,138.5411,41079.0
2016-11-22 15:25:00,149.5,149.5,149.36,149.37,63416.0,138.5411,138.5411,138.4114,138.4206,63416.0
2016-11-22 15:30:00,149.37,149.55,149.37,149.5,40894.0,138.4206,138.5874,138.4206,138.5411,40894.0
2016-11-22 15:35:00,149.5,149.54,149.45,149.47,23844.0,138.5411,138.5782,138.4948,138.5133,23844.0
2016-11-22 15:40:00,149.49,149.57,149.47,149.56,23394.0,138.5318,138.606,138.5133,138.5967,23394.0
2016-11-22 15:45:00,149.54,149.65,149.54,149.63,45636.0,138.5782,138.6801,138.5782,138.6616,45636.0
2016-11-22 15:50:00,149.63,149.73,149.57,149.73,81320.0,138.6616,138.7542,138.606,138.7542,81320.0
2016-11-22 15:55:00,149.72,149.73,149.5,149.55,165383.0,138.745,138.7542,138.5411,138.5874,165383.0
2016-11-23 09:30:00,149.61,150.46,149.56,150.42,184577.0,138.643,139.4307,138.5967,139.3937,184577.0
2016-11-23 09:35:00,150.45,150.47,149.82,149.86,57025.0,139.4215,139.44,138.8376,138.8747,57025.0
2016-11-23 09:40:00,149.81,149.83,149.18,149.33,32512.0,138.8284,138.8469,138.2446,138.3836,32512.0
2016-11-23 09:45:00,149.33,149.66,149.18,149.5,46842.0,138.3836,138.6894,138.2446,138.5411,46842.0
2016-11-23 09:50:00,149.51,149.61,149.2,149.31,25950.0,138.5504,138.643,138.2631,138.365,25950.0
2016-11-23 09:55:00,149.23,149.39,149.03,149.12,39373.0,138.2909,138.4392,138.1056,138.189,39373.0
2016-11-23 10:00:00,149.12,149.46,149.05,149.46,25595.0,138.189,138.504,138.1241,138.504,25595.0
2016-11-23 10:05:00,149.39,149.75,149.39,149.68,29137.0,138.4392,138.7728,138.4392,138.7079,29137.0
2016-11-23 10:10:00,149.7,149.71,149.34,149.63,31467.0,138.7264,138.7357,138.3928,138.6616,31467.0
2016-11-23 10:15:00,149.64,149.92,149.59,149.77,9762.0,138.6708,138.9303,138.6245,138.7913,9762.0
2016-11-23 10:20:00,149.83,149.98,149.71,149.85,16704.0,138.8469,138.9859,138.7357,138.8654,16704.0
2016-11-23 10:25:00,149.92,149.93,149.71,149.84,14776.0,138.9303,138.9396,138.7357,138.8562,14776.0
2016-11-23 10:30:00,149.89,150.28,149.85,150.27,35766.0,138.9025,139.2639,138.8654,139.2547,35766.0
2016-11-23 10:35:00,150.3,150.41,150.13,150.37,35675.0,139.2825,139.3844,139.1249,139.3473,35675.0
2016-11-23 10:40:00,150.42,150.44,150.25,150.32,38330.0,139.3937,139.4122,139.2361,139.301,38330.0
2016-11-23 10:45:00,150.26,150.63,150.21,150.48,48143.0,139.2454,139.5883,139.1991,139.4493,48143.0
2016-11-23 10:50:00,150.44,150.62,150.38,150.54,25857.0,139.4122,139.579,139.3566,139.5049,25857.0
2016-11-23 10:55:00,150.56,150.81,150.54,150.76,37661.0,139.5234,139.7551,139.5049,139.7087,37661.0
2016-11-23 11:00:00,150.77,150.77,150.49,150.51,46207.0,139.718,139.718,139.4585,139.4771,46207.0
2016-11-23 11:05:00,150.48,150.62,150.44,150.53,24647.0,139.4493,139.579,139.4122,139.4956,24647.0
2016-11-23 11:10:00,150.51,150.6,150.43,150.46,20240.0,139.4771,139.5605,139.4029,139.4307,20240.0
2016-11-23 11:15:00,150.41,150.57,150.41,150.55,21773.0,139.3844,139.5327,139.3844,139.5141,21773.0
2016-11-23 11:20:00,150.53,150.53,150.31,150.53,35487.0,139.4956,139.4956,139.2917,139.4956,35487.0
2016-11-23 11:25:00,150.5,150.55,150.4,150.53,33487.0,139.4678,139.5141,139.3751,139.4956,33487.0
2016-11-23 11:30:00,150.54,150.57,150.41,150.49,61948.0,139.5049,139.5327,139.3844,139.4585,61948.0
2016-11-23 11:35:00,150.5,150.62,150.46,150.59,89319.0,139.4678,139.579,139.4307,139.5512,89319.0
2016-11-23 11:40:00,150.56,150.63,150.4,150.63,68269.0,139.5234,139.5883,139.3751,139.5883,68269.0
2016-11-23 11:45:00,150.63,150.65,150.46,150.51,43259.0,139.5883,139.6068,139.4307,139.4771,43259.0
2016-11-23 11:50:00,150.51,150.53,150.44,150.44,24252.0,139.4771,139.4956,139.4122,139.4122,24252.0
2016-11-23 11:55:00,150.47,150.51,150.26,150.28,32109.0,139.44,139.4771,139.2454,139.2639,32109.0
2016-11-23 12:00:00,150.28,150.33,150.14,150.14,23932.0,139.2639,139.3103,139.1342,139.1342,23932.0
2016-11-23 12:05:00,150.15,150.21,150.11,150.15,32097.0,139.1435,139.1991,139.1064,139.1435,32097.0
2016-11-23 12:10:00,150.16,150.18,149.77,149.78,38322.0,139.1527,139.1713,138.7913,138.8006,38322.0
2016-11-23 12:15:00,149.8,149.88,149.73,149.73,16808.0,138.8191,138.8932,138.7542,138.7542,16808.0
2016-11-23 12:20:00,149.76,149.88,149.73,149.75,17641.0,138.782,138.8932,138.7542,138.7728,17641.0
2016-11-23 12:25:00,149.74,149.79,149.67,149.7,13838.0,138.7635,138.8098,138.6986,138.7264,13838.0
2016-11-23 12:30:00,149.71,149.83,149.62,149.68,14997.0,138.7357,138.8469,138.6523,138.7079,14997.0
2016-11-23 12:35:00,149.64,149.65,149.58,149.62,11406.0,138.6708,138.6801,138.6152,138.6523,11406.0
2016-11-23 12:40:00,149.63,149.87,149.6,149.87,15509.0,138.6616,138.884,138.6338,138.884,15509.0
2016-11-23 12:45:00,149.91,150.03,149.81,149.92,26976.0,138.921,139.0322,138.8284,138.9303,26976.0
2016-11-23 12:50:00,149.9,149.97,149.84,149.95,15728.0,138.9118,138.9766,138.8562,138.9581,15728.0
2016-11-23 12:55:00,149.89,149.98,149.87,149.94,5168.0,138.9025,138.9859,138.884,138.9488,5168.0
2016-11-23 13:00:00,149.92,150.04,149.91,149.96,9518.0,138.9303,139.0415,138.921,138.9674,9518.0
2016-11-23 13:05:00,149.96,150.0,149.94,149.97,5694.0,138.9674,139.0044,138.9488,138.9766,5694.0
2016-11-23 13:10:00,149.96,150.05,149.95,149.98,6663.0,138.9674,139.0508,138.9581,138.9859,6663.0
2016-11-23 13:15:00,149.98,150.0,149.93,149.96,10843.0,138.9859,139.0044,138.9396,138.9674,10843.0
2016-11-23 13:20:00,149.96,149.99,149.83,149.85,11566.0,138.9674,138.9952,138.8469,138.8654,11566.0
2016-11-23 13:25:00,149.81,149.85,149.64,149.64,6959.0,138.8284,138.8654,138.6708,138.6708,6959.0
2016-11-23 13:30:00,149.66,149.73,149.63,149.7,6745.0,138.6894,138.7542,138.6616,138.7264,6745.0
2016-11-23 13:35:00,149.69,149.77,149.64,149.71,8197.0,138.7172,138.7913,138.6708,138.7357,8197.0
2016-11-23 13:40:00,149.72,149.77,149.67,149.67,11566.0,138.745,138.7913,138.6986,138.6986,11566.0
2016-11-23 13:45:00,149.68,149.72,149.64,149.7,6475.0,138.7079,138.745,138.6708,138.7264,6475.0
2016-11-23 13:50:00,149.69,149.69,149.61,149.63,8907.0,138.7172,138.7172,138.643,138.6616,8907.0
2016-11-23 13:55:00,149.61,149.66,149.56,149.65,8237.0,138.643,138.6894,138.5967,138.6801,8237.0
2016-11-23 14:00:00,149.66,149.76,149.65,149.74,10897.0,138.6894,138.782,138.6801,138.7635,10897.0
2016-11-23 14:05:00,149.75,149.82,149.59,149.63,15829.0,138.7728,138.8376,138.6245,138.6616,15829.0
2016-11-23 14:10:00,149.61,149.71,149.52,149.67,11322.0,138.643,138.7357,138.5596,138.6986,11322.0
2016-11-23 14:15:00,149.66,149.79,149.54,149.57,10890.0,138.6894,138.8098,138.5782,138.606,10890.0
2016-11-23 14:20:00,149.57,149.71,149.57,149.62,7786.0,138.606,138.7357,138.606,138.6523,7786.0
2016-11-23 14:25:00,149.59,149.69,149.55,149.64,14888.0,138.6245,138.7172,138.5874,138.6708,14888.0
2016-11-23 14:30:00,149.62,149.76,149.6,149.65,11343.0,138.6523,138.782,138.6338,138.6801,11343.0
2016-11-23 14:35:00,149.65,149.66,149.51,149.61,10015.0,138.6801,138.6894,138.5504,138.643,10015.0
2016-11-23 14:40:00,149.61,149.68,149.52,149.63,18915.0,138.643,138.7079,138.5596,138.6616,18915.0
2016-11-23 14:45:00,149.64,149.64,149.51,149.51,23624.0,138.6708,138.6708,138.5504,138.5504,23624.0
2016-11-23 14:50:00,149.53,149.56,149.45,149.52,23029.0,138.5689,138.5967,138.4948,138.5596,23029.0
2016-11-23 14:55:00,149.52,149.53,149.42,149.49,33208.0,138.5596,138.5689,138.467,138.5318,33208.0
2016-11-23 15:00:00,149.49,149.57,149.47,149.54,14620.0,138.5318,138.606,138.5133,138.5782,14620.0
2016-11-23 15:05:00,149.54,149.64,149.47,149.64,23124.0,138.5782,138.6708,138.5133,138.6708,23124.0
2016-11-23 15:10:00,149.63,149.71,149.55,149.67,15920.0,138.6616,138.7357,138.5874,138.6986,15920.0
2016-11-23 15:15:00,149.67,149.75,149.63,149.74,15173.0,138.6986,138.7728,138.6616,138.7635,15173.0
2016-11-23 15:20:00,149.74,149.77,149.61,149.68,20087.0,138.7635,138.7913,138.643,138.7079,20087.0
2016-11-23 15:25:00,149.69,149.84,149.64,149.81,14826.0,138.7172,138.8562,138.6708,138.8284,14826.0
2016-11-23 15:30:00,149.81,149.83,149.65,149.68,16867.0,138.8284,138.8469,138.6801,138.7079,16867.0
2016-11-23 15:35:00,149.69,149.82,149.62,149.74,20259.0,138.7172,138.8376,138.6523,138.7635,20259.0
2016-11-23 15:40:00,149.75,149.84,149.7,149.7,23207.0,138.7728,138.8562,138.7264,138.7264,23207.0
2016-11-23 15:45:00,149.73,149.85,149.69,149.71,42257.0,138.7542,138.8654,138.7172,138.7357,42257.0
2016-11-23 15:50:00,149.7,149.78,149.68,149.72,51425.0,138.7264,138.8006,138.7079,138.745,51425.0
2016-11-23 15:55:00,149.72,149.76,149.69,149.74,79221.0,138.745,138.782,138.7172,138.7635,79221.0
2016-11-25 09:30:00,150.0,150.15,149.63,149.69,58307.0,139.0044,139.1435,138.6616,138.7172,58307.0
2016-11-25 09:35:00,149.62,149.86,149.3,149.5,23637.0,138.6523,138.8747,138.3558,138.5411,23637.0
2016-11-25 09:40:00,149.42,149.54,149.25,149.28,19770.0,138.467,138.5782,138.3094,138.3372,19770.0
2016-11-25 09:45:00,149.21,149.46,149.03,149.21,18042.0,138.2724,138.504,138.1056,138.2724,18042.0
2016-11-25 09:50:00,149.21,149.34,149.11,149.17,8661.0,138.2724,138.3928,138.1797,138.2353,8661.0
2016-11-25 09:55:00,149.15,149.38,149.15,149.35,14714.0,138.2168,138.4299,138.2168,138.4021,14714.0
2016-11-25 10:00:00,149.35,149.51,149.21,149.26,14231.0,138.4021,138.5504,138.2724,138.3187,14231.0
2016-11-25 10:05:00,149.24,149.55,149.23,149.35,13278.0,138.3002,138.5874,138.2909,138.4021,13278.0
2016-11-25 10:10:00,149.36,149.37,149.23,149.25,7951.0,138.4114,138.4206,138.2909,138.3094,7951.0
2016-11-25 10:15:00,149.22,149.34,149.13,149.2,14150.0,138.2816,138.3928,138.1982,138.2631,14150.0
2016-11-25 10:20:00,149.22,149.34,149.18,149.34,11499.0,138.2816,138.3928,138.2446,138.3928,11499.0
2016-11-25 10:25:00,149.38,149.45,149.29,149.45,9950.0,138.4299,138.4948,138.3465,138.4948,9950.0
2016-11-25 10:30:00,149.44,149.44,149.31,149.32,5595.0,138.4855,138.4855,138.365,138.3743,5595.0
2016-11-25 10:35:00,149.38,149.46,149.28,149.31,4499.0,138.4299,138.504,138.3372,138.365,4499.0
2016-11-25 10:40:00,149.27,149.32,149.19,149.23,20556.0,138.328,138.3743,138.2538,138.2909,20556.0
2016-11-25 10:45:00,149.2,149.31,149.14,149.3,10468.0,138.2631,138.365,138.2075,138.3558,10468.0
2016-11-25 10:50:00,149.3,149.5,149.26,149.5,17942.0,138.3558,138.5411,138.3187,138.5411,17942.0
2016-11-25 10:55:00,149.51,149.55,149.44,149.48,20978.0,138.5504,138.5874,138.4855,138.5226,20978.0
2016-11-25 11:00:00,149.51,149.55,149.47,149.55,8246.0,138.5504,138.5874,138.5133,138.5874,8246.0
2016-11-25 11:05:00,149.55,149.7,149.54,149.7,13029.0,138.5874,138.7264,138.5782,138.7264,13029.0
2016-11-25 11:10:00,149.72,149.72,149.53,149.54,7589.0,138.745,138.745,138.5689,138.5782,7589.0
2016-11-25 11:15:00,149.55,149.74,149.5,149.73,15981.0,138.5874,138.7635,138.5411,138.7542,15981.0
2016-11-25 11:20:00,149.69,149.75,149.62,149.72,9827.0,138.7172,138.7728,138.6523,138.745,9827.0
2016-11-25 11:25:00,149.71,149.91,149.7,149.81,16055.0,138.7357,138.921,138.7264,138.8284,16055.0
2016-11-25 11:30:00,149.83,149.84,149.64,149.64,10217.0,138.8469,138.8562,138.6708,138.6708,10217.0
2016-11-25 11:35:00,149.64,149.7,149.59,149.64,5109.0,138.6708,138.7264,138.6245,138.6708,5109.0
2016-11-25 11:40:00,149.65,149.75,149.63,149.74,3515.0,138.6801,138.7728,138.6616,138.7635,3515.0
2016-11-25 11:45:00,149.74,149.76,149.7,149.71,13931.0,138.7635,138.782,138.7264,138.7357,13931.0
2016-11-25 11:50:00,149.7,149.83,149.67,149.82,14608.0,138.7264,138.8469,138.6986,138.8376,14608.0
2016-11-25 11:55:00,149.82,149.9,149.8,149.85,12366.0,138.8376,138.9118,138.8191,138.8654,12366.0
2016-11-25 12:00:00,149.86,149.91,149.84,149.91,9717.0,138.8747,138.921,138.8562,138.921,9717.0
2016-11-25 12:05:00,149.89,149.98,149.88,149.89,20797.0,138.9025,138.9859,138.8932,138.9025,20797.0
2016-11-25 12:10:00,149.89,149.91,149.88,149.88,6340.0,138.9025,138.921,138.8932,138.8932,6340.0
2016-11-25 12:15:00,149.88,149.9,149.85,149.86,9555.0,138.8932,138.9118,138.8654,138.8747,9555.0
2016-11-25 12:20:00,149.88,149.9,149.83,149.84,49938.0,138.8932,138.9118,138.8469,138.8562,49938.0
2016-11-25 12:25:00,149.86,149.91,149.85,149.91,7538.0,138.8747,138.921,138.8654,138.921,7538.0
2016-11-25 12:30:00,149.9,149.91,149.85,149.89,12031.0,138.9118,138.921,138.8654,138.9025,12031.0
2016-11-25 12:35:00,149.9,150.0,149.88,149.98,24995.0,138.9118,139.0044,138.8932,138.9859,24995.0
2016-11-25 12:40:00,149.97,149.97,149.85,149.93,10742.0,138.9766,138.9766,138.8654,138.9396,10742.0
2016-11-25 12:45:00,149.95,149.99,149.9,149.91,19543.0,138.9581,138.9952,138.9118,138.921,19543.0
2016-11-25 12:50:00,149.93,149.94,149.85,149.87,21763.0,138.9396,138.9488,138.8654,138.884,21763.0
2016-11-25 12:55:00,149.86,150.01,149.83,150.01,66102.0,138.8747,139.0137,138.8469,139.0137,66102.0
2016-11-28 09:30:00,148.99,149.82,148.31,149.47,149336.0,138.0685,138.8376,137.4383,138.5133,149336.0
2016-11-28 09:35:00,149.41,149.54,149.04,149.25,43466.0,138.4577,138.5782,138.1148,138.3094,43466.0
2016-11-28 09:40:00,149.31,149.65,149.27,149.56,61612.0,138.365,138.6801,138.328,138.5967,61612.0
2016-11-28 09:45:00,149.56,150.0,149.53,149.85,146831.0,138.5967,139.0044,138.5689,138.8654,146831.0
2016-11-28 09:50:00,149.88,149.94,149.7,149.71,83276.0,138.8932,138.9488,138.7264,138.7357,83276.0
2016-11-28 09:55:00,149.73,149.8,149.5,149.59,30543.0,138.7542,138.8191,138.5411,138.6245,30543.0
2016-11-28 10:00:00,149.63,149.71,149.54,149.6,33018.0,138.6616,138.7357,138.5782,138.6338,33018.0
2016-11-28 10:05:00,149.57,149.76,149.5,149.75,56352.0,138.606,138.782,138.5411,138.7728,56352.0
2016-11-28 10:10:00,149.76,149.84,149.57,149.57,16313.0,138.782,138.8562,138.606,138.606,16313.0
2016-11-28 10:15:00,149.61,149.64,149.21,149.25,20868.0,138.643,138.6708,138.2724,138.3094,20868.0
2016-11-28 10:20:00,149.25,149.32,148.95,149.07,51603.0,138.3094,138.3743,138.0314,138.1426,51603.0
2016-11-28 10:25:00,149.09,149.15,149.02,149.13,25227.0,138.1612,138.2168,138.0963,138.1982,25227.0
2016-11-28 10:30:00,149.08,149.51,149.08,149.16,31654.0,138.1519,138.5504,138.1519,138.226,31654.0
2016-11-28 10:35:00,149.16,149.22,148.92,148.94,24498.0,138.226,138.2816,138.0036,138.0221,24498.0
2016-11-28 10:40:00,148.96,149.0,148.52,148.59,65109.0,138.0407,138.0778,137.6329,137.6978,65109.0
2016-11-28 10:45:00,148.62,148.77,148.58,148.69,30020.0,137.7256,137.8646,137.6885,137.7905,30020.0
2016-11-28 10:50:00,148.72,148.72,148.41,148.54,27123.0,137.8183,137.8183,137.531,137.6515,27123.0
2016-11-28 10:55:00,148.54,148.9,148.5,148.88,39862.0,137.6515,137.9851,137.6144,137.9665,39862.0
2016-11-28 11:00:00,148.87,149.37,148.85,149.23,35041.0,137.9573,138.4206,137.9387,138.2909,35041.0
2016-11-28 11:05:00,149.2,149.27,149.13,149.25,27944.0,138.2631,138.328,138.1982,138.3094,27944.0
2016-11-28 11:10:00,149.25,149.35,149.05,149.06,22489.0,138.3094,138.4021,138.1241,138.1334,22489.0
2016-11-28 11:15:00,149.05,149.42,148.95,149.42,37739.0,138.1241,138.467,138.0314,138.467,37739.0
2016-11-28 11:20:00,149.45,149.59,149.4,149.55,33596.0,138.4948,138.6245,138.4484,138.5874,33596.0
2016-11-28 11:25:00,149.56,149.85,149.5,149.8,61381.0,138.5967,138.8654,138.5411,138.8191,61381.0
2016-11-28 11:30:00,149.81,149.99,149.8,149.96,22445.0,138.8284,138.9952,138.8191,138.9674,22445.0
2016-11-28 11:35:00,149.96,150.06,149.84,149.95,39910.0,138.9674,139.06,138.8562,138.9581,39910.0
2016-11-28 11:40:00,149.92,150.0,149.86,149.93,19941.0,138.9303,139.0044,138.8747,138.9396,19941.0
2016-11-28 11:45:00,149.92,150.09,149.9,150.0,38674.0,138.9303,139.0878,138.9118,139.0044,38674.0
2016-11-28 11:50:00,150.0,150.05,149.94,149.98,22057.0,139.0044,139.0508,138.9488,138.9859,22057.0
2016-11-28 11:55:00,149.98,150.07,149.98,150.03,37188.0,138.9859,139.0693,138.9859,139.0322,37188.0
2016-11-28 12:00:00,150.03,150.07,149.86,149.89,24257.0,139.0322,139.0693,138.8747,138.9025,24257.0
2016-11-28 12:05:00,149.91,149.98,149.85,149.96,16279.0,138.921,138.9859,138.8654,138.9674,16279.0
2016-11-28 12:10:00,149.94,150.02,149.93,149.95,50197.0,138.9488,139.023,138.9396,138.9581,50197.0
2016-11-28 12:15:00,149.93,149.96,149.84,149.96,7943.0,138.9396,138.9674,138.8562,138.9674,7943.0
2016-11-28 12:20:00,149.93,149.97,149.65,149.65,13195.0,138.9396,138.9766,138.6801,138.6801,13195.0
2016-11-28 12:25:00,149.64,149.78,149.64,149.74,24676.0,138.6708,138.8006,138.6708,138.7635,24676.0
2016-11-28 12:30:00,149.74,149.76,149.61,149.62,23104.0,138.7635,138.782,138.643,138.6523,23104.0
2016-11-28 12:35:00,149.63,149.69,149.5,149.64,50947.0,138.6616,138.7172,138.5411,138.6708,50947.0
2016-11-28 12:40:00,149.64,149.65,149.47,149.47,39411.0,138.6708,138.6801,138.5133,138.5133,39411.0
2016-11-28 12:45:00,149.48,149.64,149.48,149.6,17882.0,138.5226,138.6708,138.5226,138.6338,17882.0
2016-11-28 12:50:00,149.58,149.58,149.43,149.48,12424.0,138.6152,138.6152,138.4762,138.5226,12424.0
2016-11-28 12:55:00,149.48,149.6,149.48,149.55,8722.0,138.5226,138.6338,138.5226,138.5874,8722.0
2016-11-28 13:00:00,149.55,149.56,149.38,149.41,4855.0,138.5874,138.5967,138.4299,138.4577,4855.0
2016-11-28 13:05:00,149.39,149.47,149.31,149.38,77352.0,138.4392,138.5133,138.365,138.4299,77352.0
2016-11-28 13:10:00,149.36,149.41,149.27,149.34,11494.0,138.4114,138.4577,138.328,138.3928,11494.0
2016-11-28 13:15:00,149.34,149.43,149.24,149.25,128192.0,138.3928,138.4762,138.3002,138.3094,128192.0
2016-11-28 13:20:00,149.25,149.49,149.25,149.3,79421.0,138.3094,138.5318,138.3094,138.3558,79421.0
2016-11-28 13:25:00,149.29,149.35,149.26,149.35,11567.0,138.3465,138.4021,138.3187,138.4021,11567.0
2016-11-28 13:30:00,149.34,149.43,149.34,149.41,41934.0,138.3928,138.4762,138.3928,138.4577,41934.0
2016-11-28 13:35:00,149.41,149.56,149.35,149.5,47797.0,138.4577,138.5967,138.4021,138.5411,47797.0
2016-11-28 13:40:00,149.53,149.79,149.48,149.79,15670.0,138.5689,138.8098,138.5226,138.8098,15670.0
2016-11-28 13:45:00,149.77,149.9,149.75,149.9,15852.0,138.7913,138.9118,138.7728,138.9118,15852.0
2016-11-28 13:50:00,149.87,149.94,149.83,149.83,6400.0,138.884,138.9488,138.8469,138.8469,6400.0
2016-11-28 13:55:00,149.84,149.93,149.84,149.91,28595.0,138.8562,138.9396,138.8562,138.921,28595.0
2016-11-28 14:00:00,149.91,149.93,149.83,149.83,15827.0,138.921,138.9396,138.8469,138.8469,15827.0
2016-11-28 14:05:00,149.81,149.84,149.7,149.73,12153.0,138.8284,138.8562,138.7264,138.7542,12153.0
2016-11-28 14:10:00,149.72,149.83,149.68,149.82,29185.0,138.745,138.8469,138.7079,138.8376,29185.0
2016-11-28 14:15:00,149.81,149.98,149.76,149.98,27223.0,138.8284,138.9859,138.782,138.9859,27223.0
2016-11-28 14:20:00,149.98,149.99,149.79,149.82,8644.0,138.9859,138.9952,138.8098,138.8376,8644.0
2016-11-28 14:25:00,149.83,149.91,149.74,149.76,43438.0,138.8469,138.921,138.7635,138.782,43438.0
2016-11-28 14:30:00,149.76,149.8,149.7,149.71,15895.0,138.782,138.8191,138.7264,138.7357,15895.0
2016-11-28 14:35:00,149.72,149.83,149.64,149.75,156832.0,138.745,138.8469,138.6708,138.7728,156832.0
2016-11-28 14:40:00,149.74,149.76,149.64,149.72,18772.0,138.7635,138.782,138.6708,138.745,18772.0
2016-11-28 14:45:00,149.7,149.82,149.7,149.8,161912.0,138.7264,138.8376,138.7264,138.8191,161912.0
2016-11-28 14:50:00,149.79,149.85,149.68,149.82,14110.0,138.8098,138.8654,138.7079,138.8376,14110.0
2016-11-28 14:55:00,149.8,149.91,149.75,149.89,77456.0,138.8191,138.921,138.7728,138.9025,77456.0
2016-11-28 15:00:00,149.9,150.0,149.81,149.97,41341.0,138.9118,139.0044,138.8284,138.9766,41341.0
2016-11-28 15:05:00,149.98,149.98,149.75,149.79,22662.0,138.9859,138.9859,138.7728,138.8098,22662.0
2016-11-28 15:10:00,149.82,149.91,149.81,149.87,15408.0,138.8376,138.921,138.8284,138.884,15408.0
2016-11-28 15:15:00,149.88,149.88,149.74,149.84,15050.0,138.8932,138.8932,138.7635,138.8562,15050.0
2016-11-28 15:20:00,149.83,149.85,149.74,149.75,18228.0,138.8469,138.8654,138.7635,138.7728,18228.0
2016-11-28 15:25:00,149.74,149.77,149.63,149.64,15964.0,138.7635,138.7913,138.6616,138.6708,15964.0
2016-11-28 15:30:00,149.65,149.74,149.58,149.6,27293.0,138.6801,138.7635,138.6152,138.6338,27293.0
2016-11-28 15:35:00,149.6,149.8,149.6,149.78,37495.0,138.6338,138.8191,138.6338,138.8006,37495.0
2016-11-28 15:40:00,149.79,149.83,149.72,149.73,39061.0,138.8098,138.8469,138.745,138.7542,39061.0
2016-11-28 15:45:00,149.72,149.91,149.72,149.89,61783.0,138.745,138.921,138.745,138.9025,61783.0
2016-11-28 15:50:00,149.87,149.98,149.75,149.97,81084.0,138.884,138.9859,138.7728,138.9766,81084.0
2016-11-28 15:55:00,149.97,150.02,149.81,149.89,149914.0,138.9766,139.023,138.8284,138.9025,149914.0
2016-11-29 09:30:00,149.83,149.92,149.11,149.53,115868.0,138.8469,138.9303,138.1797,138.5689,115868.0
2016-11-29 09:35:00,149.54,149.8,149.28,149.69,17221.0,138.5782,138.8191,138.3372,138.7172,17221.0
2016-11-29 09:40:00,149.44,149.53,149.2,149.49,17439.0,138.4855,138.5689,138.2631,138.5318,17439.0
2016-11-29 09:45:00,149.32,149.49,149.2,149.24,15205.0,138.3743,138.5318,138.2631,138.3002,15205.0
2016-11-29 09:50:00,149.24,149.93,149.24,149.89,39818.0,138.3002,138.9396,138.3002,138.9025,39818.0
2016-11-29 09:55:00,149.82,149.87,149.45,149.59,22837.0,138.8376,138.884,138.4948,138.6245,22837.0
2016-11-29 10:00:00,149.59,150.1,149.58,150.08,47162.0,138.6245,139.0971,138.6152,139.0786,47162.0
2016-11-29 10:05:00,150.04,150.18,149.53,149.59,38681.0,139.0415,139.1713,138.5689,138.6245,38681.0
2016-11-29 10:10:00,149.54,150.09,149.54,149.91,51603.0,138.5782,139.0878,138.5782,138.921,51603.0
2016-11-29 10:15:00,149.85,149.94,149.71,149.87,26239.0,138.8654,138.9488,138.7357,138.884,26239.0
2016-11-29 10:20:00,149.88,149.92,149.77,149.89,17946.0,138.8932,138.9303,138.7913,138.9025,17946.0
2016-11-29 10:25:00,149.89,150.05,149.86,149.96,30013.0,138.9025,139.0508,138.8747,138.9674,30013.0
2016-11-29 10:30:00,150.01,150.16,150.01,150.07,17320.0,139.0137,139.1527,139.0137,139.0693,17320.0
2016-11-29 10:35:00,150.06,150.12,150.04,150.1,10027.0,139.06,139.1157,139.0415,139.0971,10027.0
2016-11-29 10:40:00,150.09,150.1,149.95,149.98,18116.0,139.0878,139.0971,138.9581,138.9859,18116.0
2016-11-29 10:45:00,150.0,150.19,149.96,150.12,12195.0,139.0044,139.1805,138.9674,139.1157,12195.0
2016-11-29 10:50:00,150.16,150.17,150.05,150.11,11219.0,139.1527,139.162,139.0508,139.1064,11219.0
2016-11-29 10:55:00,150.1,150.25,150.1,150.25,11386.0,139.0971,139.2361,139.0971,139.2361,11386.0
2016-11-29 11:00:00,150.25,150.27,150.15,150.18,19577.0,139.2361,139.2547,139.1435,139.1713,19577.0
2016-11-29 11:05:00,150.2,150.2,150.13,150.17,13254.0,139.1898,139.1898,139.1249,139.162,13254.0
2016-11-29 11:10:00,150.16,150.16,150.03,150.12,13844.0,139.1527,139.1527,139.0322,139.1157,13844.0
2016-11-29 11:15:00,150.11,150.14,150.04,150.04,10140.0,139.1064,139.1342,139.0415,139.0415,10140.0
2016-11-29 11:20:00,150.06,150.13,150.04,150.13,11301.0,139.06,139.1249,139.0415,139.1249,11301.0
2016-11-29 11:25:00,150.14,150.17,150.04,150.04,20979.0,139.1342,139.162,139.0415,139.0415,20979.0
2016-11-29 11:30:00,150.03,150.13,150.01,150.08,17180.0,139.0322,139.1249,139.0137,139.0786,17180.0
2016-11-29 11:35:00,150.07,150.12,149.99,150.06,25081.0,139.0693,139.1157,138.9952,139.06,25081.0
2016-11-29 11:40:00,150.07,150.83,150.07,150.76,54436.0,139.0693,139.7736,139.0693,139.7087,54436.0
2016-11-29 11:45:00,150.8,151.05,150.66,150.99,89278.0,139.7458,139.9775,139.6161,139.9219,89278.0
2016-11-29 11:50:00,150.98,151.2,150.86,151.16,50620.0,139.9126,140.1165,139.8014,140.0794,50620.0
2016-11-29 11:55:00,151.22,151.57,151.04,151.16,80663.0,140.135,140.4594,139.9682,140.0794,80663.0
2016-11-29 12:00:00,151.16,151.62,151.0,151.58,150763.0,140.0794,140.5057,139.9311,140.4686,150763.0
2016-11-29 12:05:00,151.56,152.11,151.42,151.94,133829.0,140.4501,140.9598,140.3204,140.8022,133829.0
2016-11-29 12:10:00,151.97,152.01,151.67,151.82,53586.0,140.83,140.8671,140.552,140.691,53586.0
2016-11-29 12:15:00,151.82,151.97,151.76,151.83,42258.0,140.691,140.83,140.6354,140.7003,42258.0
2016-11-29 12:20:00,151.83,151.97,151.79,151.92,37314.0,140.7003,140.83,140.6632,140.7837,37314.0
2016-11-29 12:25:00,151.91,151.96,151.75,151.82,39545.0,140.7744,140.8208,140.6262,140.691,39545.0
2016-11-29 12:30:00,151.82,151.84,151.47,151.51,57237.0,140.691,140.7096,140.3667,140.4038,57237.0
2016-11-29 12:35:00,151.54,151.54,151.38,151.43,32912.0,140.4316,140.4316,140.2833,140.3296,32912.0
2016-11-29 12:40:00,151.44,151.59,151.39,151.55,26389.0,140.3389,140.4779,140.2926,140.4408,26389.0
2016-11-29 12:45:00,151.55,151.64,151.5,151.54,21526.0,140.4408,140.5242,140.3945,140.4316,21526.0
2016-11-29 12:50:00,151.54,151.61,151.47,151.49,63684.0,140.4316,140.4964,140.3667,140.3852,63684.0
2016-11-29 12:55:00,151.51,151.6,151.45,151.6,20197.0,140.4038,140.4872,140.3482,140.4872,20197.0
2016-11-29 13:00:00,151.61,151.65,151.42,151.45,39062.0,140.4964,140.5335,140.3204,140.3482,39062.0
2016-11-29 13:05:00,151.42,151.42,151.23,151.26,23202.0,140.3204,140.3204,140.1443,140.1721,23202.0
2016-11-29 13:10:00,151.26,151.41,151.23,151.36,43779.0,140.1721,140.3111,140.1443,140.2648,43779.0
2016-11-29 13:15:00,151.38,151.41,151.3,151.34,40146.0,140.2833,140.3111,140.2092,140.2462,40146.0
2016-11-29 13:20:00,151.33,151.36,151.22,151.36,27523.0,140.237,140.2648,140.135,140.2648,27523.0
2016-11-29 13:25:00,151.36,151.5,151.3,151.41,29110.0,140.2648,140.3945,140.2092,140.3111,29110.0
2016-11-29 13:30:00,151.45,151.45,151.3,151.43,18636.0,140.3482,140.3482,140.2092,140.3296,18636.0
2016-11-29 13:35:00,151.43,151.46,151.29,151.31,19758.0,140.3296,140.3574,140.1999,140.2184,19758.0
2016-11-29 13:40:00,151.31,151.47,151.29,151.42,22400.0,140.2184,140.3667,140.1999,140.3204,22400.0
2016-11-29 13:45:00,151.42,151.47,151.35,151.38,21132.0,140.3204,140.3667,140.2555,140.2833,21132.0
2016-11-29 13:50:00,151.37,151.66,151.36,151.56,35035.0,140.274,140.5428,140.2648,140.4501,35035.0
2016-11-29 13:55:00,151.55,151.69,151.54,151.57,25273.0,140.4408,140.5706,140.4316,140.4594,25273.0
2016-11-29 14:00:00,151.57,151.65,151.5,151.51,23514.0,140.4594,140.5335,140.3945,140.4038,23514.0
2016-11-29 14:05:00,151.51,151.52,151.47,151.49,18836.0,140.4038,140.413,140.3667,140.3852,18836.0
2016-11-29 14:10:00,151.48,151.49,151.28,151.34,24289.0,140.376,140.3852,140.1906,140.2462,24289.0
2016-11-29 14:15:00,151.34,151.66,151.33,151.64,40597.0,140.2462,140.5428,140.237,140.5242,40597.0
2016-11-29 14:20:00,151.63,151.65,151.59,151.61,24872.0,140.515,140.5335,140.4779,140.4964,24872.0
2016-11-29 14:25:00,151.6,151.65,151.59,151.62,34361.0,140.4872,140.5335,140.4779,140.5057,34361.0
2016-11-29 14:30:00,151.62,151.62,151.58,151.61,27591.0,140.5057,140.5057,140.4686,140.4964,27591.0
2016-11-29 14:35:00,151.61,151.62,151.43,151.47,28178.0,140.4964,140.5057,140.3296,140.3667,28178.0
2016-11-29 14:40:00,151.48,151.63,151.48,151.63,29058.0,140.376,140.515,140.376,140.515,29058.0
2016-11-29 14:45:00,151.64,151.65,151.53,151.57,20161.0,140.5242,140.5335,140.4223,140.4594,20161.0
2016-11-29 14:50:00,151.54,151.62,151.52,151.56,20856.0,140.4316,140.5057,140.413,140.4501,20856.0
2016-11-29 14:55:00,151.55,151.57,151.51,151.51,27457.0,140.4408,140.4594,140.4038,140.4038,27457.0
2016-11-29 15:00:00,151.53,151.57,151.4,151.51,32641.0,140.4223,140.4594,140.3018,140.4038,32641.0
2016-11-29 15:05:00,151.51,151.53,151.37,151.39,24128.0,140.4038,140.4223,140.274,140.2926,24128.0
2016-11-29 15:10:00,151.38,151.45,151.35,151.43,26819.0,140.2833,140.3482,140.2555,140.3296,26819.0
2016-11-29 15:15:00,151.42,151.44,151.32,151.38,25972.0,140.3204,140.3389,140.2277,140.2833,25972.0
2016-11-29 15:20:00,151.37,151.46,151.33,151.34,32950.0,140.274,140.3574,140.237,140.2462,32950.0
2016-11-29 15:25:00,151.34,151.46,151.34,151.4,39189.0,140.2462,140.3574,140.2462,140.3018,39189.0
2016-11-29 15:30:00,151.39,151.45,151.35,151.42,34125.0,140.2926,140.3482,140.2555,140.3204,34125.0
2016-11-29 15:35:00,151.42,151.66,151.42,151.52,88159.0,140.3204,140.5428,140.3204,140.413,88159.0
2016-11-29 15:40:00,151.53,151.58,151.5,151.51,56190.0,140.4223,140.4686,140.3945,140.4038,56190.0
2016-11-29 15:45:00,151.51,151.58,151.46,151.55,62526.0,140.4038,140.4686,140.3574,140.4408,62526.0
2016-11-29 15:50:00,151.54,151.63,151.52,151.61,88150.0,140.4316,140.515,140.413,140.4964,88150.0
2016-11-29 15:55:00,151.62,151.69,151.57,151.66,195073.0,140.5057,140.5706,140.4594,140.5428,195073.0
2016-11-30 09:30:00,151.98,152.0,151.53,151.93,90948.0,140.8393,140.8578,140.4223,140.793,90948.0
2016-11-30 09:35:00,151.93,152.71,151.89,152.61,68286.0,140.793,141.5158,140.7559,141.4231,68286.0
2016-11-30 09:40:00,152.64,152.8,152.27,152.52,50736.0,141.4509,141.5992,141.108,141.3397,50736.0
2016-11-30 09:45:00,152.48,152.56,152.35,152.51,41501.0,141.3027,141.3768,141.1822,141.3305,41501.0
2016-11-30 09:50:00,152.51,152.53,152.26,152.51,63494.0,141.3305,141.349,141.0988,141.3305,63494.0
2016-11-30 09:55:00,152.51,152.73,152.39,152.73,43635.0,141.3305,141.5343,141.2193,141.5343,43635.0
2016-11-30 10:00:00,152.71,153.0,152.71,152.81,44717.0,141.5158,141.7845,141.5158,141.6085,44717.0
2016-11-30 10:05:00,152.83,153.08,152.82,153.07,45539.0,141.627,141.8587,141.6177,141.8494,45539.0
2016-11-30 10:10:00,153.05,153.06,152.56,152.69,38336.0,141.8309,141.8401,141.3768,141.4973,38336.0
2016-11-30 10:15:00,152.7,152.71,152.41,152.46,33429.0,141.5065,141.5158,141.2378,141.2841,33429.0
2016-11-30 10:20:00,152.45,152.67,152.32,152.41,43980.0,141.2749,141.4787,141.1544,141.2378,43980.0
2016-11-30 10:25:00,152.36,152.39,152.21,152.29,27001.0,141.1915,141.2193,141.0524,141.1266,27001.0
2016-11-30 10:30:00,152.32,152.39,152.08,152.14,34858.0,141.1544,141.2193,140.932,140.9876,34858.0
2016-11-30 10:35:00,152.14,152.14,151.83,151.91,56686.0,140.9876,140.9876,140.7003,140.7744,56686.0
2016-11-30 10:40:00,151.91,152.16,151.88,152.16,25368.0,140.7744,141.0061,140.7466,141.0061,25368.0
2016-11-30 10:45:00,152.14,152.2,151.88,151.93,24894.0,140.9876,141.0432,140.7466,140.793,24894.0
2016-11-30 10:50:00,151.95,151.95,151.72,151.82,28798.0,140.8115,140.8115,140.5984,140.691,28798.0
2016-11-30 10:55:00,151.87,151.98,151.83,151.87,19422.0,140.7374,140.8393,140.7003,140.7374,19422.0
2016-11-30 11:00:00,151.89,151.89,151.72,151.74,20249.0,140.7559,140.7559,140.5984,140.6169,20249.0
2016-11-30 11:05:00,151.78,151.78,151.6,151.74,14139.0,140.654,140.654,140.4872,140.6169,14139.0
2016-11-30 11:10:00,151.73,151.8,151.54,151.69,23167.0,140.6076,140.6725,140.4316,140.5706,23167.0
2016-11-30 11:15:00,151.68,151.87,151.57,151.84,17027.0,140.5613,140.7374,140.4594,140.7096,17027.0
2016-11-30 11:20:00,151.82,151.82,151.6,151.65,26165.0,140.691,140.691,140.4872,140.5335,26165.0
2016-11-30 11:25:00,151.67,152.13,151.64,152.03,44816.0,140.552,140.9783,140.5242,140.8856,44816.0
2016-11-30 11:30:00,151.99,151.99,151.58,151.61,20639.0,140.8486,140.8486,140.4686,140.4964,20639.0
2016-11-30 11:35:00,151.62,151.82,151.55,151.8,19231.0,140.5057,140.691,140.4408,140.6725,19231.0
2016-11-30 11:40:00,151.78,151.78,151.56,151.66,19852.0,140.654,140.654,140.4501,140.5428,19852.0
2016-11-30 11:45:00,151.66,151.77,151.63,151.71,7686.0,140.5428,140.6447,140.515,140.5891,7686.0
2016-11-30 11:50:00,151.68,151.69,151.59,151.65,12295.0,140.5613,140.5706,140.4779,140.5335,12295.0
2016-11-30 11:55:00,151.61,151.71,151.61,151.69,8219.0,140.4964,140.5891,140.4964,140.5706,8219.0
2016-11-30 12:00:00,151.69,151.71,151.55,151.59,26872.0,140.5706,140.5891,140.4408,140.4779,26872.0
2016-11-30 12:05:00,151.58,151.64,151.48,151.59,19476.0,140.4686,140.5242,140.376,140.4779,19476.0
2016-11-30 12:10:00,151.58,151.63,151.53,151.6,11173.0,140.4686,140.515,140.4223,140.4872,11173.0
2016-11-30 12:15:00,151.6,151.6,151.47,151.56,12202.0,140.4872,140.4872,140.3667,140.4501,12202.0
2016-11-30 12:20:00,151.56,151.76,151.53,151.71,16241.0,140.4501,140.6354,140.4223,140.5891,16241.0
2016-11-30 12:25:00,151.71,151.71,151.48,151.48,6936.0,140.5891,140.5891,140.376,140.376,6936.0
2016-11-30 12:30:00,151.47,151.52,151.37,151.5,14253.0,140.3667,140.413,140.274,140.3945,14253.0
2016-11-30 12:35:00,151.51,151.52,151.39,151.42,11036.0,140.4038,140.413,140.2926,140.3204,11036.0
2016-11-30 12:40:00,151.4,151.54,151.37,151.5,14229.0,140.3018,140.4316,140.274,140.3945,14229.0
2016-11-30 12:45:00,151.5,151.53,151.36,151.38,16159.0,140.3945,140.4223,140.2648,140.2833,16159.0
2016-11-30 12:50:00,151.37,151.4,151.15,151.16,37160.0,140.274,140.3018,140.0701,140.0794,37160.0
2016-11-30 12:55:00,151.16,151.25,151.1,151.25,22307.0,140.0794,140.1628,140.0238,140.1628,22307.0
2016-11-30 13:00:00,151.27,151.43,151.25,151.43,16009.0,140.1814,140.3296,140.1628,140.3296,16009.0
2016-11-30 13:05:00,151.42,151.48,151.34,151.46,8997.0,140.3204,140.376,140.2462,140.3574,8997.0
2016-11-30 13:10:00,151.45,151.49,151.41,151.45,11705.0,140.3482,140.3852,140.3111,140.3482,11705.0
2016-11-30 13:15:00,151.46,151.59,151.4,151.59,15066.0,140.3574,140.4779,140.3018,140.4779,15066.0
2016-11-30 13:20:00,151.61,151.63,151.42,151.5,18363.0,140.4964,140.515,140.3204,140.3945,18363.0
2016-11-30 13:25:00,151.5,151.65,151.45,151.47,21942.0,140.3945,140.5335,140.3482,140.3667,21942.0
2016-11-30 13:30:00,151.46,151.56,151.44,151.56,10763.0,140.3574,140.4501,140.3389,140.4501,10763.0
2016-11-30 13:35:00,151.51,151.62,151.5,151.61,13514.0,140.4038,140.5057,140.3945,140.4964,13514.0
2016-11-30 13:40:00,151.6,151.73,151.46,151.53,36735.0,140.4872,140.6076,140.3574,140.4223,36735.0
2016-11-30 13:45:00,151.55,151.74,151.55,151.72,19749.0,140.4408,140.6169,140.4408,140.5984,19749.0
2016-11-30 13:50:00,151.74,151.79,151.53,151.65,18796.0,140.6169,140.6632,140.4223,140.5335,18796.0
2016-11-30 13:55:00,151.64,151.66,151.57,151.61,6169.0,140.5242,140.5428,140.4594,140.4964,6169.0
2016-11-30 14:00:00,151.6,151.61,151.5,151.55,20274.0,140.4872,140.4964,140.3945,140.4408,20274.0
2016-11-30 14:05:00,151.56,151.61,151.47,151.49,21695.0,140.4501,140.4964,140.3667,140.3852,21695.0
2016-11-30 14:10:00,151.48,151.55,151.41,151.43,11176.0,140.376,140.4408,140.3111,140.3296,11176.0
2016-11-30 14:15:00,151.4,151.42,151.27,151.27,10396.0,140.3018,140.3204,140.1814,140.1814,10396.0
2016-11-30 14:20:00,151.27,151.35,151.21,151.33,13775.0,140.1814,140.2555,140.1257,140.237,13775.0
2016-11-30 14:25:00,151.32,151.32,151.21,151.28,13141.0,140.2277,140.2277,140.1257,140.1906,13141.0
2016-11-30 14:30:00,151.28,151.28,151.15,151.15,18366.0,140.1906,140.1906,140.0701,140.0701,18366.0
2016-11-30 14:35:00,151.14,151.23,151.14,151.2,16447.0,140.0609,140.1443,140.0609,140.1165,16447.0
2016-11-30 14:40:00,151.18,151.32,151.18,151.25,14323.0,140.0979,140.2277,140.0979,140.1628,14323.0
2016-11-30 14:45:00,151.27,151.32,151.22,151.31,16670.0,140.1814,140.2277,140.135,140.2184,16670.0
2016-11-30 14:50:00,151.31,151.33,151.25,151.25,23271.0,140.2184,140.237,140.1628,140.1628,23271.0
2016-11-30 14:55:00,151.26,151.31,151.21,151.21,18617.0,140.1721,140.2184,140.1257,140.1257,18617.0
2016-11-30 15:00:00,151.2,151.24,151.16,151.18,16997.0,140.1165,140.1536,140.0794,140.0979,16997.0
2016-11-30 15:05:00,151.18,151.22,151.12,151.17,14070.0,140.0979,140.135,140.0423,140.0887,14070.0
2016-11-30 15:10:00,151.17,151.37,151.11,151.37,25704.0,140.0887,140.274,140.0331,140.274,25704.0
2016-11-30 15:15:00,151.37,151.5,151.25,151.25,38193.0,140.274,140.3945,140.1628,140.1628,38193.0
2016-11-30 15:20:00,151.24,151.3,151.19,151.22,26903.0,140.1536,140.2092,140.1072,140.135,26903.0
2016-11-30 15:25:00,151.2,151.26,151.11,151.14,26402.0,140.1165,140.1721,140.0331,140.0609,26402.0
2016-11-30 15:30:00,151.14,151.18,151.11,151.11,34377.0,140.0609,140.0979,140.0331,140.0331,34377.0
2016-11-30 15:35:00,151.11,151.11,150.97,150.99,38179.0,140.0331,140.0331,139.9033,139.9219,38179.0
2016-11-30 15:40:00,150.99,151.03,150.81,150.83,49432.0,139.9219,139.9589,139.7551,139.7736,49432.0
2016-11-30 15:45:00,150.83,150.9,150.66,150.87,97971.0,139.7736,139.8385,139.6161,139.8107,97971.0
2016-11-30 15:50:00,150.87,150.93,150.77,150.88,82269.0,139.8107,139.8663,139.718,139.8199,82269.0
2016-11-30 15:55:00,150.88,150.92,150.6,150.63,244228.0,139.8199,139.857,139.5605,139.5883,244228.0
2016-12-01 09:30:00,150.74,151.08,150.4,150.5,64311.0,139.6902,140.0053,139.3751,139.4678,64311.0
2016-12-01 09:35:00,150.5,150.9,150.46,150.52,17270.0,139.4678,139.8385,139.4307,139.4863,17270.0
2016-12-01 09:40:00,150.53,151.39,150.39,151.36,22463.0,139.4956,140.2926,139.3659,140.2648,22463.0
2016-12-01 09:45:00,151.37,152.19,151.17,151.92,93671.0,140.274,141.0339,140.0887,140.7837,93671.0
2016-12-01 09:50:00,151.87,152.1,151.49,151.65,29830.0,140.7374,140.9505,140.3852,140.5335,29830.0
2016-12-01 09:55:00,151.55,151.98,151.36,151.98,30486.0,140.4408,140.8393,140.2648,140.8393,30486.0
2016-12-01 10:00:00,151.97,152.28,151.8,152.01,64493.0,140.83,141.1173,140.6725,140.8671,64493.0
2016-12-01 10:05:00,152.06,152.2,151.88,151.98,37887.0,140.9134,141.0432,140.7466,140.8393,37887.0
2016-12-01 10:10:00,151.99,152.2,151.8,152.2,30231.0,140.8486,141.0432,140.6725,141.0432,30231.0
2016-12-01 10:15:00,152.13,152.2,151.89,152.2,32050.0,140.9783,141.0432,140.7559,141.0432,32050.0
2016-12-01 10:20:00,152.14,152.3,151.98,152.24,28716.0,140.9876,141.1358,140.8393,141.0802,28716.0
2016-12-01 10:25:00,152.29,152.69,152.24,152.42,40309.0,141.1266,141.4973,141.0802,141.2471,40309.0
2016-12-01 10:30:00,152.42,152.42,152.03,152.08,25518.0,141.2471,141.2471,140.8856,140.932,25518.0
2016-12-01 10:35:00,152.15,152.49,152.05,152.24,11592.0,140.9968,141.3119,140.9042,141.0802,11592.0
2016-12-01 10:40:00,152.26,152.27,151.86,151.9,47624.0,141.0988,141.108,140.7281,140.7652,47624.0
2016-12-01 10:45:00,151.86,151.99,151.73,151.75,23175.0,140.7281,140.8486,140.6076,140.6262,23175.0
2016-12-01 10:50:00,151.75,152.38,151.71,152.29,53271.0,140.6262,141.21,140.5891,141.1266,53271.0
2016-12-01 10:55:00,152.31,152.37,151.96,151.96,35165.0,141.1451,141.2007,140.8208,140.8208,35165.0
2016-12-01 11:00:00,151.96,152.22,151.96,152.21,19000.0,140.8208,141.0617,140.8208,141.0524,19000.0
2016-12-01 11:05:00,152.2,152.21,151.94,152.0,21994.0,141.0432,141.0524,140.8022,140.8578,21994.0
2016-12-01 11:10:00,152.02,152.02,151.5,151.64,28044.0,140.8764,140.8764,140.3945,140.5242,28044.0
2016-12-01 11:15:00,151.65,151.65,151.28,151.29,45881.0,140.5335,140.5335,140.1906,140.1999,45881.0
2016-12-01 11:20:00,151.3,151.78,151.1,151.72,81871.0,140.2092,140.654,140.0238,140.5984,81871.0
2016-12-01 11:25:00,151.75,151.88,151.67,151.85,21170.0,140.6262,140.7466,140.552,140.7188,21170.0
2016-12-01 11:30:00,151.85,151.89,151.72,151.84,19307.0,140.7188,140.7559,140.5984,140.7096,19307.0
2016-12-01 11:35:00,151.87,152.07,151.84,152.06,36272.0,140.7374,140.9227,140.7096,140.9134,36272.0
2016-12-01 11:40:00,152.04,152.16,151.96,152.08,7736.0,140.8949,141.0061,140.8208,140.932,7736.0
2016-12-01 11:45:00,152.08,152.29,152.08,152.15,12060.0,140.932,141.1266,140.932,140.9968,12060.0
2016-12-01 11:50:00,152.2,152.3,152.17,152.24,8120.0,141.0432,141.1358,141.0154,141.0802,8120.0
2016-12-01 11:55:00,152.22,152.22,152.05,152.21,20062.0,141.0617,141.0617,140.9042,141.0524,20062.0
2016-12-01 12:00:00,152.21,152.32,152.1,152.1,17401.0,141.0524,141.1544,140.9505,140.9505,17401.0
2016-12-01 12:05:00,152.06,152.1,151.83,151.9,6317.0,140.9134,140.9505,140.7003,140.7652,6317.0
2016-12-01 12:10:00,151.91,152.06,151.87,151.93,6906.0,140.7744,140.9134,140.7374,140.793,6906.0
2016-12-01 12:15:00,151.95,152.02,151.92,152.02,8126.0,140.8115,140.8764,140.7837,140.8764,8126.0
2016-12-01 12:20:00,152.02,152.02,151.86,151.87,9249.0,140.8764,140.8764,140.7281,140.7374,9249.0
2016-12-01 12:25:00,151.88,152.24,151.88,152.24,28044.0,140.7466,141.0802,140.7466,141.0802,28044.0
2016-12-01 12:30:00,152.2,152.27,152.07,152.12,11281.0,141.0432,141.108,140.9227,140.969,11281.0
2016-12-01 12:35:00,152.12,152.2,152.03,152.19,6194.0,140.969,141.0432,140.8856,141.0339,6194.0
2016-12-01 12:40:00,152.16,152.16,151.94,152.09,17701.0,141.0061,141.0061,140.8022,140.9412,17701.0
2016-12-01 12:45:00,152.12,152.21,152.06,152.2,14000.0,140.969,141.0524,140.9134,141.0432,14000.0
2016-12-01 12:50:00,152.17,152.28,152.12,152.2,19388.0,141.0154,141.1173,140.969,141.0432,19388.0
2016-12-01 12:55:00,152.19,152.36,152.14,152.29,33016.0,141.0339,141.1915,140.9876,141.1266,33016.0
2016-12-01 13:00:00,152.28,152.36,152.18,152.33,22909.0,141.1173,141.1915,141.0246,141.1636,22909.0
2016-12-01 13:05:00,152.33,152.33,152.13,152.2,10925.0,141.1636,141.1636,140.9783,141.0432,10925.0
2016-12-01 13:10:00,152.15,152.25,152.13,152.24,8851.0,140.9968,141.0895,140.9783,141.0802,8851.0
2016-12-01 13:15:00,152.25,152.25,152.1,152.15,3991.0,141.0895,141.0895,140.9505,140.9968,3991.0
2016-12-01 13:20:00,152.09,152.23,152.09,152.23,7992.0,140.9412,141.071,140.9412,141.071,7992.0
2016-12-01 13:25:00,152.27,152.27,152.12,152.12,8514.0,141.108,141.108,140.969,140.969,8514.0
2016-12-01 13:30:00,152.12,152.3,152.05,152.1,14670.0,140.969,141.1358,140.9042,140.9505,14670.0
2016-12-01 13:35:00,152.17,152.24,152.13,152.18,7820.0,141.0154,141.0802,140.9783,141.0246,7820.0
2016-12-01 13:40:00,152.19,152.32,152.17,152.24,12551.0,141.0339,141.1544,141.0154,141.0802,12551.0
2016-12-01 13:45:00,152.2,152.23,152.06,152.11,11268.0,141.0432,141.071,140.9134,140.9598,11268.0
2016-12-01 13:50:00,152.06,152.09,151.94,152.09,10211.0,140.9134,140.9412,140.8022,140.9412,10211.0
2016-12-01 13:55:00,152.1,152.18,151.97,152.03,16122.0,140.9505,141.0246,140.83,140.8856,16122.0
2016-12-01 14:00:00,152.0,152.19,152.0,152.1,14072.0,140.8578,141.0339,140.8578,140.9505,14072.0
2016-12-01 14:05:00,152.09,152.1,152.01,152.09,7061.0,140.9412,140.9505,140.8671,140.9412,7061.0
2016-12-01 14:10:00,152.08,152.18,152.06,152.1,12077.0,140.932,141.0246,140.9134,140.9505,12077.0
2016-12-01 14:15:00,152.08,152.18,151.99,152.18,31036.0,140.932,141.0246,140.8486,141.0246,31036.0
2016-12-01 14:20:00,152.13,152.16,151.93,152.12,94107.0,140.9783,141.0061,140.793,140.969,94107.0
2016-12-01 14:25:00,152.14,152.18,152.08,152.18,20092.0,140.9876,141.0246,140.932,141.0246,20092.0
2016-12-01 14:30:00,152.15,152.18,151.97,152.01,43455.0,140.9968,141.0246,140.83,140.8671,43455.0
2016-12-01 14:35:00,152.0,152.15,151.9,152.06,54665.0,140.8578,140.9968,140.7652,140.9134,54665.0
2016-12-01 14:40:00,152.05,152.14,152.01,152.09,18669.0,140.9042,140.9876,140.8671,140.9412,18669.0
2016-12-01 14:45:00,152.09,152.15,151.92,152.0,10287.0,140.9412,140.9968,140.7837,140.8578,10287.0
2016-12-01 14:50:00,152.04,152.08,152.0,152.08,20671.0,140.8949,140.932,140.8578,140.932,20671.0
2016-12-01 14:55:00,152.08,152.14,151.96,151.96,17211.0,140.932,140.9876,140.8208,140.8208,17211.0
2016-12-01 15:00:00,151.96,152.16,151.94,152.07,48408.0,140.8208,141.0061,140.8022,140.9227,48408.0
2016-12-01 15:05:00,152.06,152.15,152.0,152.12,24933.0,140.9134,140.9968,140.8578,140.969,24933.0
2016-12-01 15:10:00,152.13,152.17,152.09,152.12,21631.0,140.9783,141.0154,140.9412,140.969,21631.0
2016-12-01 15:15:00,152.11,152.15,152.08,152.09,26268.0,140.9598,140.9968,140.932,140.9412,26268.0
2016-12-01 15:20:00,152.08,152.22,151.98,152.1,51057.0,140.932,141.0617,140.8393,140.9505,51057.0
2016-12-01 15:25:00,152.1,152.21,152.09,152.17,12279.0,140.9505,141.0524,140.9412,141.0154,12279.0
2016-12-01 15:30:00,152.19,152.2,152.1,152.17,24316.0,141.0339,141.0432,140.9505,141.0154,24316.0
2016-12-01 15:35:00,152.17,152.25,152.12,152.21,24914.0,141.0154,141.0895,140.969,141.0524,24914.0
2016-12-01 15:40:00,152.19,152.31,152.18,152.31,40229.0,141.0339,141.1451,141.0246,141.1451,40229.0
2016-12-01 15:45:00,152.26,152.31,152.17,152.31,39255.0,141.0988,141.1451,141.0154,141.1451,39255.0
2016-12-01 15:50:00,152.32,152.36,152.24,152.35,56981.0,141.1544,141.1915,141.0802,141.1822,56981.0
2016-12-01 15:55:00,152.34,152.47,152.32,152.39,93212.0,141.1729,141.2934,141.1544,141.2193,93212.0
2016-12-02 09:30:00,152.45,152.49,151.12,151.92,141770.0,141.2749,141.3119,140.0423,140.7837,141770.0
2016-12-02 09:35:00,151.81,152.12,151.41,152.08,64781.0,140.6818,140.969,140.3111,140.932,64781.0
2016-12-02 09:40:00,152.08,152.18,151.56,151.78,43380.0,140.932,141.0246,140.4501,140.654,43380.0
2016-12-02 09:45:00,151.84,151.93,151.6,151.62,19241.0,140.7096,140.793,140.4872,140.5057,19241.0
2016-12-02 09:50:00,151.64,152.05,151.62,152.01,20162.0,140.5242,140.9042,140.5057,140.8671,20162.0
2016-12-02 09:55:00,151.98,152.37,151.9,152.2,31807.0,140.8393,141.2007,140.7652,141.0432,31807.0
2016-12-02 10:00:00,152.15,152.43,152.14,152.31,35771.0,140.9968,141.2563,140.9876,141.1451,35771.0
2016-12-02 10:05:00,152.26,152.42,152.2,152.36,18349.0,141.0988,141.2471,141.0432,141.1915,18349.0
2016-12-02 10:10:00,152.35,152.42,152.24,152.39,19438.0,141.1822,141.2471,141.0802,141.2193,19438.0
2016-12-02 10:15:00,152.4,152.42,152.19,152.26,16926.0,141.2285,141.2471,141.0339,141.0988,16926.0
2016-12-02 10:20:00,152.25,152.28,151.88,152.0,19835.0,141.0895,141.1173,140.7466,140.8578,19835.0
2016-12-02 10:25:00,151.97,152.18,151.96,152.07,6351.0,140.83,141.0246,140.8208,140.9227,6351.0
2016-12-02 10:30:00,152.05,152.1,151.74,151.74,26199.0,140.9042,140.9505,140.6169,140.6169,26199.0
2016-12-02 10:35:00,151.79,151.94,151.68,151.87,23517.0,140.6632,140.8022,140.5613,140.7374,23517.0
2016-12-02 10:40:00,151.87,152.02,151.67,152.01,15273.0,140.7374,140.8764,140.552,140.8671,15273.0
2016-12-02 10:45:00,152.07,152.09,151.85,151.98,9328.0,140.9227,140.9412,140.7188,140.8393,9328.0
2016-12-02 10:50:00,151.92,152.08,151.92,151.97,9737.0,140.7837,140.932,140.7837,140.83,9737.0
2016-12-02 10:55:00,152.02,152.02,151.83,151.83,11879.0,140.8764,140.8764,140.7003,140.7003,11879.0
2016-12-02 11:00:00,151.87,151.94,151.71,151.71,18004.0,140.7374,140.8022,140.5891,140.5891,18004.0
2016-12-02 11:05:00,151.72,151.95,151.7,151.87,15058.0,140.5984,140.8115,140.5798,140.7374,15058.0
2016-12-02 11:10:00,151.85,151.93,151.7,151.89,11213.0,140.7188,140.793,140.5798,140.7559,11213.0
2016-12-02 11:15:00,151.87,151.98,151.82,151.95,9780.0,140.7374,140.8393,140.691,140.8115,9780.0
2016-12-02 11:20:00,151.98,151.98,151.65,151.7,12099.0,140.8393,140.8393,140.5335,140.5798,12099.0
2016-12-02 11:25:00,151.71,151.81,151.69,151.69,13411.0,140.5891,140.6818,140.5706,140.5706,13411.0
2016-12-02 11:30:00,151.75,151.77,151.66,151.67,15568.0,140.6262,140.6447,140.5428,140.552,15568.0
2016-12-02 11:35:00,151.67,151.73,151.56,151.58,16681.0,140.552,140.6076,140.4501,140.4686,16681.0
2016-12-02 11:40:00,151.61,151.71,151.53,151.65,6459.0,140.4964,140.5891,140.4223,140.5335,6459.0
2016-12-02 11:45:00,151.69,151.83,151.66,151.78,14477.0,140.5706,140.7003,140.5428,140.654,14477.0
2016-12-02 11:50:00,151.77,151.77,151.66,151.76,7096.0,140.6447,140.6447,140.5428,140.6354,7096.0
2016-12-02 11:55:00,151.76,151.8,151.73,151.74,6122.0,140.6354,140.6725,140.6076,140.6169,6122.0
2016-12-02 12:00:00,151.74,151.74,151.65,151.68,4916.0,140.6169,140.6169,140.5335,140.5613,4916.0
2016-12-02 12:05:00,151.7,151.72,151.62,151.72,6717.0,140.5798,140.5984,140.5057,140.5984,6717.0
2016-12-02 12:10:00,151.7,151.74,151.63,151.74,12743.0,140.5798,140.6169,140.515,140.6169,12743.0
2016-12-02 12:15:00,151.74,151.8,151.71,151.75,4584.0,140.6169,140.6725,140.5891,140.6262,4584.0
2016-12-02 12:20:00,151.73,151.84,151.72,151.72,6690.0,140.6076,140.7096,140.5984,140.5984,6690.0
2016-12-02 12:25:00,151.72,151.76,151.67,151.76,5602.0,140.5984,140.6354,140.552,140.6354,5602.0
2016-12-02 12:30:00,151.75,151.78,151.62,151.71,5133.0,140.6262,140.654,140.5057,140.5891,5133.0
2016-12-02 12:35:00,151.68,151.68,151.41,151.41,24349.0,140.5613,140.5613,140.3111,140.3111,24349.0
2016-12-02 12:40:00,151.41,151.6,151.41,151.57,10724.0,140.3111,140.4872,140.3111,140.4594,10724.0
2016-12-02 12:45:00,151.55,151.61,151.52,151.61,7145.0,140.4408,140.4964,140.413,140.4964,7145.0
2016-12-02 12:50:00,151.62,151.66,151.52,151.62,7728.0,140.5057,140.5428,140.413,140.5057,7728.0
2016-12-02 12:55:00,151.63,151.78,151.63,151.7,10058.0,140.515,140.654,140.515,140.5798,10058.0
2016-12-02 13:00:00,151.7,151.77,151.66,151.66,4751.0,140.5798,140.6447,140.5428,140.5428,4751.0
2016-12-02 13:05:00,151.65,151.7,151.49,151.54,9887.0,140.5335,140.5798,140.3852,140.4316,9887.0
2016-12-02 13:10:00,151.51,151.56,151.25,151.31,22609.0,140.4038,140.4501,140.1628,140.2184,22609.0
2016-12-02 13:15:00,151.28,151.41,151.28,151.34,8950.0,140.1906,140.3111,140.1906,140.2462,8950.0
2016-12-02 13:20:00,151.4,151.41,151.31,151.41,7546.0,140.3018,140.3111,140.2184,140.3111,7546.0
2016-12-02 13:25:00,151.42,151.44,151.26,151.26,12951.0,140.3204,140.3389,140.1721,140.1721,12951.0
2016-12-02 13:30:00,151.28,151.41,151.28,151.36,8710.0,140.1906,140.3111,140.1906,140.2648,8710.0
2016-12-02 13:35:00,151.37,151.4,151.34,151.4,5872.0,140.274,140.3018,140.2462,140.3018,5872.0
2016-12-02 13:40:00,151.4,151.47,151.4,151.41,5907.0,140.3018,140.3667,140.3018,140.3111,5907.0
2016-12-02 13:45:00,151.41,151.5,151.4,151.49,6039.0,140.3111,140.3945,140.3018,140.3852,6039.0
2016-12-02 13:50:00,151.51,151.61,151.46,151.46,12249.0,140.4038,140.4964,140.3574,140.3574,12249.0
2016-12-02 13:55:00,151.49,151.53,151.41,151.51,10482.0,140.3852,140.4223,140.3111,140.4038,10482.0
2016-12-02 14:00:00,151.52,151.61,151.46,151.59,14570.0,140.413,140.4964,140.3574,140.4779,14570.0
2016-12-02 14:05:00,151.59,151.68,151.56,151.62,9882.0,140.4779,140.5613,140.4501,140.5057,9882.0
2016-12-02 14:10:00,151.61,151.68,151.61,151.65,10928.0,140.4964,140.5613,140.4964,140.5335,10928.0
2016-12-02 14:15:00,151.65,151.71,151.62,151.64,9219.0,140.5335,140.5891,140.5057,140.5242,9219.0
2016-12-02 14:20:00,151.62,151.67,151.61,151.62,9202.0,140.5057,140.552,140.4964,140.5057,9202.0
2016-12-02 14:25:00,151.6,151.65,151.54,151.54,10442.0,140.4872,140.5335,140.4316,140.4316,10442.0
2016-12-02 14:30:00,151.55,151.66,151.51,151.66,10339.0,140.4408,140.5428,140.4038,140.5428,10339.0
2016-12-02 14:35:00,151.67,151.77,151.65,151.65,9918.0,140.552,140.6447,140.5335,140.5335,9918.0
2016-12-02 14:40:00,151.65,151.68,151.6,151.68,9597.0,140.5335,140.5613,140.4872,140.5613,9597.0
2016-12-02 14:45:00,151.68,151.69,151.55,151.62,11798.0,140.5613,140.5706,140.4408,140.5057,11798.0
2016-12-02 14:50:00,151.62,151.68,151.53,151.56,22908.0,140.5057,140.5613,140.4223,140.4501,22908.0
2016-12-02 14:55:00,151.55,151.63,151.54,151.54,7949.0,140.4408,140.515,140.4316,140.4316,7949.0
2016-12-02 15:00:00,151.56,151.82,151.56,151.8,16969.0,140.4501,140.691,140.4501,140.6725,16969.0
2016-12-02 15:05:00,151.81,151.84,151.72,151.76,13425.0,140.6818,140.7096,140.5984,140.6354,13425.0
2016-12-02 15:10:00,151.77,151.82,151.73,151.81,13193.0,140.6447,140.691,140.6076,140.6818,13193.0
2016-12-02 15:15:00,151.81,151.85,151.73,151.74,14257.0,140.6818,140.7188,140.6076,140.6169,14257.0
2016-12-02 15:20:00,151.75,151.84,151.74,151.84,14776.0,140.6262,140.7096,140.6169,140.7096,14776.0
2016-12-02 15:25:00,151.85,152.19,151.85,152.14,47521.0,140.7188,141.0339,140.7188,140.9876,47521.0
2016-12-02 15:30:00,152.14,152.31,152.14,152.25,39288.0,140.9876,141.1451,140.9876,141.0895,39288.0
2016-12-02 15:35:00,152.21,152.24,152.01,152.09,28817.0,141.0524,141.0802,140.8671,140.9412,28817.0
2016-12-02 15:40:00,152.1,152.21,152.08,152.18,32513.0,140.9505,141.0524,140.932,141.0246,32513.0
2016-12-02 15:45:00,152.2,152.22,152.09,152.15,41647.0,141.0432,141.0617,140.9412,140.9968,41647.0
2016-12-02 15:50:00,152.15,152.21,152.09,152.19,66551.0,140.9968,141.0524,140.9412,141.0339,66551.0
2016-12-02 15:55:00,152.2,152.3,152.16,152.25,114401.0,141.0432,141.1358,141.0061,141.0895,114401.0
2016-12-05 09:30:00,153.23,153.73,152.78,153.09,112152.0,141.9977,142.461,141.5807,141.8679,112152.0
2016-12-05 09:35:00,153.08,153.21,152.85,152.96,38453.0,141.8587,141.9791,141.6455,141.7475,38453.0
2016-12-05 09:40:00,152.97,153.42,152.97,153.39,18987.0,141.7567,142.1737,141.7567,142.1459,18987.0
2016-12-05 09:45:00,153.4,153.6,153.1,153.1,38776.0,142.1552,142.3406,141.8772,141.8772,38776.0
2016-12-05 09:50:00,153.14,153.54,153.09,153.39,35661.0,141.9143,142.285,141.8679,142.1459,35661.0
2016-12-05 09:55:00,153.38,153.46,153.22,153.3,15304.0,142.1367,142.2108,141.9884,142.0625,15304.0
2016-12-05 10:00:00,153.31,153.57,153.22,153.5,27243.0,142.0718,142.3128,141.9884,142.2479,27243.0
2016-12-05 10:05:00,153.46,153.57,153.29,153.52,29427.0,142.2108,142.3128,142.0533,142.2664,29427.0
2016-12-05 10:10:00,153.43,153.49,153.2,153.38,51709.0,142.183,142.2386,141.9699,142.1367,51709.0
2016-12-05 10:15:00,153.34,153.6,153.3,153.47,30048.0,142.0996,142.3406,142.0625,142.2201,30048.0
2016-12-05 10:20:00,153.45,153.57,153.44,153.5,23669.0,142.2015,142.3128,142.1923,142.2479,23669.0
2016-12-05 10:25:00,153.5,153.72,153.48,153.69,26560.0,142.2479,142.4518,142.2294,142.424,26560.0
2016-12-05 10:30:00,153.66,153.75,153.5,153.62,35196.0,142.3962,142.4796,142.2479,142.3591,35196.0
2016-12-05 10:35:00,153.57,153.61,153.26,153.55,47791.0,142.3128,142.3498,142.0255,142.2942,47791.0
2016-12-05 10:40:00,153.48,153.54,153.28,153.32,20302.0,142.2294,142.285,142.044,142.0811,20302.0
2016-12-05 10:45:00,153.32,153.4,153.2,153.28,21240.0,142.0811,142.1552,141.9699,142.044,21240.0
2016-12-05 10:50:00,153.28,153.47,153.14,153.4,22571.0,142.044,142.2201,141.9143,142.1552,22571.0
2016-12-05 10:55:00,153.42,153.47,153.32,153.39,28749.0,142.1737,142.2201,142.0811,142.1459,28749.0
2016-12-05 11:00:00,153.39,153.39,153.25,153.31,42607.0,142.1459,142.1459,142.0162,142.0718,42607.0
2016-12-05 11:05:00,153.25,153.31,153.04,153.28,24392.0,142.0162,142.0718,141.8216,142.044,24392.0
2016-12-05 11:10:00,153.27,153.33,153.13,153.2,16794.0,142.0347,142.0903,141.905,141.9699,16794.0
2016-12-05 11:15:00,153.24,153.25,153.09,153.21,27033.0,142.0069,142.0162,141.8679,141.9791,27033.0
2016-12-05 11:20:00,153.21,153.29,153.05,153.21,15663.0,141.9791,142.0533,141.8309,141.9791,15663.0
2016-12-05 11:25:00,153.2,153.2,152.96,152.98,11343.0,141.9699,141.9699,141.7475,141.766,11343.0
2016-12-05 11:30:00,152.99,153.03,152.9,152.97,16936.0,141.7753,141.8123,141.6919,141.7567,16936.0
2016-12-05 11:35:00,152.91,153.1,152.91,153.03,14575.0,141.7011,141.8772,141.7011,141.8123,14575.0
2016-12-05 11:40:00,153.02,153.06,152.91,153.02,31960.0,141.8031,141.8401,141.7011,141.8031,31960.0
2016-12-05 11:45:00,152.99,153.02,152.71,152.71,32853.0,141.7753,141.8031,141.5158,141.5158,32853.0
2016-12-05 11:50:00,152.72,152.74,152.61,152.61,16617.0,141.5251,141.5436,141.4231,141.4231,16617.0
2016-12-05 11:55:00,152.63,152.72,152.54,152.58,30253.0,141.4417,141.5251,141.3583,141.3953,30253.0
2016-12-05 12:00:00,152.58,152.63,152.55,152.59,12698.0,141.3953,141.4417,141.3675,141.4046,12698.0
2016-12-05 12:05:00,152.57,152.61,152.4,152.49,24572.0,141.3861,141.4231,141.2285,141.3119,24572.0
2016-12-05 12:10:00,152.47,152.7,152.45,152.65,7885.0,141.2934,141.5065,141.2749,141.4602,7885.0
2016-12-05 12:15:00,152.63,152.7,152.57,152.7,17485.0,141.4417,141.5065,141.3861,141.5065,17485.0
2016-12-05 12:20:00,152.7,152.71,152.58,152.67,56406.0,141.5065,141.5158,141.3953,141.4787,56406.0
2016-12-05 12:25:00,152.61,152.67,152.61,152.62,9639.0,141.4231,141.4787,141.4231,141.4324,9639.0
2016-12-05 12:30:00,152.62,152.87,152.62,152.72,26879.0,141.4324,141.6641,141.4324,141.5251,26879.0
2016-12-05 12:35:00,152.74,152.74,152.59,152.65,17992.0,141.5436,141.5436,141.4046,141.4602,17992.0
2016-12-05 12:40:00,152.64,152.69,152.52,152.52,22551.0,141.4509,141.4973,141.3397,141.3397,22551.0
2016-12-05 12:45:00,152.52,152.56,152.36,152.36,18971.0,141.3397,141.3768,141.1915,141.1915,18971.0
2016-12-05 12:50:00,152.38,152.46,152.25,152.26,15998.0,141.21,141.2841,141.0895,141.0988,15998.0
2016-12-05 12:55:00,152.25,152.44,152.23,152.4,16825.0,141.0895,141.2656,141.071,141.2285,16825.0
2016-12-05 13:00:00,152.46,152.48,152.39,152.39,13580.0,141.2841,141.3027,141.2193,141.2193,13580.0
2016-12-05 13:05:00,152.38,152.43,152.21,152.23,14256.0,141.21,141.2563,141.0524,141.071,14256.0
2016-12-05 13:10:00,152.21,152.26,152.17,152.25,20722.0,141.0524,141.0988,141.0154,141.0895,20722.0
2016-12-05 13:15:00,152.25,152.31,152.17,152.19,12494.0,141.0895,141.1451,141.0154,141.0339,12494.0
2016-12-05 13:20:00,152.19,152.28,152.11,152.14,17538.0,141.0339,141.1173,140.9598,140.9876,17538.0
2016-12-05 13:25:00,152.13,152.2,152.11,152.19,19989.0,140.9783,141.0432,140.9598,141.0339,19989.0
2016-12-05 13:30:00,152.18,152.31,152.17,152.25,12159.0,141.0246,141.1451,141.0154,141.0895,12159.0
2016-12-05 13:35:00,152.26,152.27,152.13,152.23,24310.0,141.0988,141.108,140.9783,141.071,24310.0
2016-12-05 13:40:00,152.23,152.37,152.23,152.32,12791.0,141.071,141.2007,141.071,141.1544,12791.0
2016-12-05 13:45:00,152.31,152.35,152.24,152.24,14999.0,141.1451,141.1822,141.0802,141.0802,14999.0
2016-12-05 13:50:00,152.24,152.31,152.21,152.24,13481.0,141.0802,141.1451,141.0524,141.0802,13481.0
2016-12-05 13:55:00,152.24,152.24,152.12,152.19,15715.0,141.0802,141.0802,140.969,141.0339,15715.0
2016-12-05 14:00:00,152.19,152.2,152.04,152.05,16557.0,141.0339,141.0432,140.8949,140.9042,16557.0
2016-12-05 14:05:00,152.06,152.11,152.01,152.05,18876.0,140.9134,140.9598,140.8671,140.9042,18876.0
2016-12-05 14:10:00,152.06,152.06,151.88,151.97,31269.0,140.9134,140.9134,140.7466,140.83,31269.0
2016-12-05 14:15:00,151.95,151.99,151.89,151.94,12069.0,140.8115,140.8486,140.7559,140.8022,12069.0
2016-12-05 14:20:00,151.93,151.98,151.9,151.94,14387.0,140.793,140.8393,140.7652,140.8022,14387.0
2016-12-05 14:25:00,151.94,151.98,151.89,151.94,15707.0,140.8022,140.8393,140.7559,140.8022,15707.0
2016-12-05 14:30:00,151.94,152.0,151.9,151.95,11180.0,140.8022,140.8578,140.7652,140.8115,11180.0
2016-12-05 14:35:00,151.91,151.96,151.87,151.93,15986.0,140.7744,140.8208,140.7374,140.793,15986.0
2016-12-05 14:40:00,151.93,152.0,151.93,151.98,12119.0,140.793,140.8578,140.793,140.8393,12119.0
2016-12-05 14:45:00,151.98,152.0,151.89,151.89,13627.0,140.8393,140.8578,140.7559,140.7559,13627.0
2016-12-05 14:50:00,151.9,152.0,151.87,151.93,19655.0,140.7652,140.8578,140.7374,140.793,19655.0
2016-12-05 14:55:00,151.92,151.95,151.86,151.92,20112.0,140.7837,140.8115,140.7281,140.7837,20112.0
2016-12-05 15:00:00,151.93,151.94,151.85,151.89,12782.0,140.793,140.8022,140.7188,140.7559,12782.0
2016-12-05 15:05:00,151.9,152.12,151.87,152.12,19622.0,140.7652,140.969,140.7374,140.969,19622.0
2016-12-05 15:10:00,152.12,152.29,152.11,152.27,37034.0,140.969,141.1266,140.9598,141.108,37034.0
2016-12-05 15:15:00,152.25,152.28,152.19,152.23,34693.0,141.0895,141.1173,141.0339,141.071,34693.0
2016-12-05 15:20:00,152.23,152.28,152.15,152.15,30748.0,141.071,141.1173,140.9968,140.9968,30748.0
2016-12-05 15:25:00,152.16,152.18,152.03,152.09,35120.0,141.0061,141.0246,140.8856,140.9412,35120.0
2016-12-05 15:30:00,152.09,152.21,152.05,152.06,39923.0,140.9412,141.0524,140.9042,140.9134,39923.0
2016-12-05 15:35:00,152.06,152.07,151.99,152.05,49935.0,140.9134,140.9227,140.8486,140.9042,49935.0
2016-12-05 15:40:00,152.05,152.2,152.05,152.18,45054.0,140.9042,141.0432,140.9042,141.0246,45054.0
2016-12-05 15:45:00,152.18,152.22,152.09,152.1,54972.0,141.0246,141.0617,140.9412,140.9505,54972.0
2016-12-05 15:50:00,152.1,152.23,152.05,152.14,90258.0,140.9505,141.071,140.9042,140.9876,90258.0
2016-12-05 15:55:00,152.14,152.25,152.11,152.17,175865.0,140.9876,141.0895,140.9598,141.0154,175865.0
2016-12-06 09:30:00,150.84,151.03,150.46,150.48,144321.0,139.7829,139.9589,139.4307,139.4493,144321.0
2016-12-06 09:35:00,150.5,150.86,150.02,150.49,201332.0,139.4678,139.8014,139.023,139.4585,201332.0
2016-12-06 09:40:00,150.54,150.95,150.43,150.95,90960.0,139.5049,139.8848,139.4029,139.8848,90960.0
2016-12-06 09:45:00,150.95,151.05,150.72,150.93,119970.0,139.8848,139.9775,139.6717,139.8663,119970.0
2016-12-06 09:50:00,150.93,150.99,150.76,150.95,35991.0,139.8663,139.9219,139.7087,139.8848,35991.0
2016-12-06 09:55:00,150.91,151.15,150.75,151.15,58839.0,139.8477,140.0701,139.6995,140.0701,58839.0
2016-12-06 10:00:00,151.11,151.37,151.1,151.21,52142.0,140.0331,140.274,140.0238,140.1257,52142.0
2016-12-06 10:05:00,151.22,151.43,151.19,151.36,41822.0,140.135,140.3296,140.1072,140.2648,41822.0
2016-12-06 10:10:00,151.37,151.37,151.11,151.27,36612.0,140.274,140.274,140.0331,140.1814,36612.0
2016-12-06 10:15:00,151.22,151.4,151.17,151.19,17768.0,140.135,140.3018,140.0887,140.1072,17768.0
2016-12-06 10:20:00,151.21,151.5,151.21,151.36,25119.0,140.1257,140.3945,140.1257,140.2648,25119.0
2016-12-06 10:25:00,151.33,151.37,151.09,151.19,24865.0,140.237,140.274,140.0145,140.1072,24865.0
2016-12-06 10:30:00,151.18,151.25,151.1,151.15,32532.0,140.0979,140.1628,140.0238,140.0701,32532.0
2016-12-06 10:35:00,151.17,151.23,151.02,151.16,24326.0,140.0887,140.1443,139.9497,140.0794,24326.0
2016-12-06 10:40:00,151.14,151.31,151.09,151.16,19285.0,140.0609,140.2184,140.0145,140.0794,19285.0
2016-12-06 10:45:00,151.16,151.39,151.09,151.36,16834.0,140.0794,140.2926,140.0145,140.2648,16834.0
2016-12-06 10:50:00,151.36,151.43,151.26,151.37,9903.0,140.2648,140.3296,140.1721,140.274,9903.0
2016-12-06 10:55:00,151.38,151.42,151.16,151.2,22666.0,140.2833,140.3204,140.0794,140.1165,22666.0
2016-12-06 11:00:00,151.16,151.29,151.1,151.18,30766.0,140.0794,140.1999,140.0238,140.0979,30766.0
2016-12-06 11:05:00,151.14,151.25,151.0,151.18,21741.0,140.0609,140.1628,139.9311,140.0979,21741.0
2016-12-06 11:10:00,151.21,151.3,151.13,151.24,23100.0,140.1257,140.2092,140.0516,140.1536,23100.0
2016-12-06 11:15:00,151.26,151.29,151.15,151.27,18701.0,140.1721,140.1999,140.0701,140.1814,18701.0
2016-12-06 11:20:00,151.25,151.46,151.24,151.36,42425.0,140.1628,140.3574,140.1536,140.2648,42425.0
2016-12-06 11:25:00,151.35,151.45,151.28,151.4,33050.0,140.2555,140.3482,140.1906,140.3018,33050.0
2016-12-06 11:30:00,151.4,151.5,151.3,151.48,36357.0,140.3018,140.3945,140.2092,140.376,36357.0
2016-12-06 11:35:00,151.43,151.46,151.29,151.43,13622.0,140.3296,140.3574,140.1999,140.3296,13622.0
2016-12-06 11:40:00,151.41,151.58,151.35,151.57,14506.0,140.3111,140.4686,140.2555,140.4594,14506.0
2016-12-06 11:45:00,151.56,151.58,151.24,151.24,23298.0,140.4501,140.4686,140.1536,140.1536,23298.0
2016-12-06 11:50:00,151.25,151.39,151.23,151.33,11349.0,140.1628,140.2926,140.1443,140.237,11349.0
2016-12-06 11:55:00,151.36,151.39,151.23,151.35,10445.0,140.2648,140.2926,140.1443,140.2555,10445.0
2016-12-06 12:00:00,151.38,151.41,151.29,151.34,13342.0,140.2833,140.3111,140.1999,140.2462,13342.0
2016-12-06 12:05:00,151.35,151.47,151.32,151.36,16677.0,140.2555,140.3667,140.2277,140.2648,16677.0
2016-12-06 12:10:00,151.38,151.42,151.2,151.26,18176.0,140.2833,140.3204,140.1165,140.1721,18176.0
2016-12-06 12:15:00,151.24,151.3,151.12,151.2,15740.0,140.1536,140.2092,140.0423,140.1165,15740.0
2016-12-06 12:20:00,151.21,151.27,151.2,151.26,13864.0,140.1257,140.1814,140.1165,140.1721,13864.0
2016-12-06 12:25:00,151.22,151.42,151.21,151.38,12154.0,140.135,140.3204,140.1257,140.2833,12154.0
2016-12-06 12:30:00,151.39,151.5,151.37,151.5,17831.0,140.2926,140.3945,140.274,140.3945,17831.0
2016-12-06 12:35:00,151.45,151.62,151.45,151.51,17607.0,140.3482,140.5057,140.3482,140.4038,17607.0
2016-12-06 12:40:00,151.51,151.72,151.51,151.69,22516.0,140.4038,140.5984,140.4038,140.5706,22516.0
2016-12-06 12:45:00,151.69,151.97,151.68,151.88,22693.0,140.5706,140.83,140.5613,140.7466,22693.0
2016-12-06 12:50:00,151.88,152.05,151.85,152.01,24263.0,140.7466,140.9042,140.7188,140.8671,24263.0
2016-12-06 12:55:00,152.01,152.15,151.98,152.14,21065.0,140.8671,140.9968,140.8393,140.9876,21065.0
2016-12-06 13:00:00,152.14,152.26,152.13,152.25,32415.0,140.9876,141.0988,140.9783,141.0895,32415.0
2016-12-06 13:05:00,152.25,152.34,152.23,152.32,35859.0,141.0895,141.1729,141.071,141.1544,35859.0
2016-12-06 13:10:00,152.34,152.49,152.32,152.46,123179.0,141.1729,141.3119,141.1544,141.2841,123179.0
2016-12-06 13:15:00,152.46,152.64,152.34,152.42,187956.0,141.2841,141.4509,141.1729,141.2471,187956.0
2016-12-06 13:20:00,152.45,152.52,152.45,152.47,11762.0,141.2749,141.3397,141.2749,141.2934,11762.0
2016-12-06 13:25:00,152.47,152.51,151.9,152.05,43914.0,141.2934,141.3305,140.7652,140.9042,43914.0
2016-12-06 13:30:00,152.05,152.16,152.01,152.16,14175.0,140.9042,141.0061,140.8671,141.0061,14175.0
2016-12-06 13:35:00,152.1,152.14,152.01,152.09,11929.0,140.9505,140.9876,140.8671,140.9412,11929.0
2016-12-06 13:40:00,152.11,152.19,151.9,151.9,15420.0,140.9598,141.0339,140.7652,140.7652,15420.0
2016-12-06 13:45:00,151.92,152.22,151.9,152.11,22471.0,140.7837,141.0617,140.7652,140.9598,22471.0
2016-12-06 13:50:00,152.11,152.23,152.11,152.2,15411.0,140.9598,141.071,140.9598,141.0432,15411.0
2016-12-06 13:55:00,152.21,152.26,152.11,152.12,9238.0,141.0524,141.0988,140.9598,140.969,9238.0
2016-12-06 14:00:00,152.14,152.17,152.05,152.11,14424.0,140.9876,141.0154,140.9042,140.9598,14424.0
2016-12-06 14:05:00,152.09,152.1,151.95,151.97,12736.0,140.9412,140.9505,140.8115,140.83,12736.0
2016-12-06 14:10:00,151.97,152.05,151.96,151.99,14270.0,140.83,140.9042,140.8208,140.8486,14270.0
2016-12-06 14:15:00,152.0,152.02,151.95,151.98,10425.0,140.8578,140.8764,140.8115,140.8393,10425.0
2016-12-06 14:20:00,152.0,152.02,151.95,152.01,11706.0,140.8578,140.8764,140.8115,140.8671,11706.0
2016-12-06 14:25:00,152.02,152.11,151.93,152.02,36296.0,140.8764,140.9598,140.793,140.8764,36296.0
2016-12-06 14:30:00,152.03,152.11,152.01,152.09,11425.0,140.8856,140.9598,140.8671,140.9412,11425.0
2016-12-06 14:35:00,152.09,152.09,152.01,152.07,10755.0,140.9412,140.9412,140.8671,140.9227,10755.0
2016-12-06 14:40:00,152.15,152.3,152.12,152.29,20595.0,140.9968,141.1358,140.969,141.1266,20595.0
2016-12-06 14:45:00,152.27,152.28,152.18,152.28,139625.0,141.108,141.1173,141.0246,141.1173,139625.0
2016-12-06 14:50:00,152.25,152.3,152.11,152.13,24177.0,141.0895,141.1358,140.9598,140.9783,24177.0
2016-12-06 14:55:00,152.14,152.27,152.12,152.12,15616.0,140.9876,141.108,140.969,140.969,15616.0
2016-12-06 15:00:00,152.13,152.15,151.9,151.91,32189.0,140.9783,140.9968,140.7652,140.7744,32189.0
2016-12-06 15:05:00,151.88,152.01,151.82,152.01,23793.0,140.7466,140.8671,140.691,140.8671,23793.0
2016-12-06 15:10:00,151.96,152.05,151.9,151.93,21719.0,140.8208,140.9042,140.7652,140.793,21719.0
2016-12-06 15:15:00,151.95,151.98,151.87,151.97,11853.0,140.8115,140.8393,140.7374,140.83,11853.0
2016-12-06 15:20:00,152.0,152.07,151.96,152.05,40595.0,140.8578,140.9227,140.8208,140.9042,40595.0
2016-12-06 15:25:00,152.05,152.08,151.99,152.03,14020.0,140.9042,140.932,140.8486,140.8856,14020.0
2016-12-06 15:30:00,152.03,152.08,152.02,152.05,18825.0,140.8856,140.932,140.8764,140.9042,18825.0
2016-12-06 15:35:00,152.06,152.07,152.01,152.03,24476.0,140.9134,140.9227,140.8671,140.8856,24476.0
2016-12-06 15:40:00,152.03,152.13,152.02,152.03,35068.0,140.8856,140.9783,140.8764,140.8856,35068.0
2016-12-06 15:45:00,152.05,152.13,152.02,152.05,96126.0,140.9042,140.9783,140.8764,140.9042,96126.0
2016-12-06 15:50:00,152.06,152.17,151.99,152.12,77468.0,140.9134,141.0154,140.8486,140.969,77468.0
2016-12-06 15:55:00,152.12,152.3,152.12,152.23,105970.0,140.969,141.1358,140.969,141.071,105970.0
2016-12-07 09:30:00,151.67,151.97,151.54,151.8,85455.0,140.552,140.83,140.4316,140.6725,85455.0
2016-12-07 09:35:00,151.8,152.2,151.7,151.94,46209.0,140.6725,141.0432,140.5798,140.8022,46209.0
2016-12-07 09:40:00,151.91,152.05,151.81,152.05,24440.0,140.7744,140.9042,140.6818,140.9042,24440.0
2016-12-07 09:45:00,152.05,152.09,151.63,151.82,19489.0,140.9042,140.9412,140.515,140.691,19489.0
2016-12-07 09:50:00,151.8,151.95,151.62,151.68,18526.0,140.6725,140.8115,140.5057,140.5613,18526.0
2016-12-07 09:55:00,151.72,151.8,151.52,151.7,16877.0,140.5984,140.6725,140.413,140.5798,16877.0
2016-12-07 10:00:00,151.68,151.92,151.49,151.6,31597.0,140.5613,140.7837,140.3852,140.4872,31597.0
2016-12-07 10:05:00,151.7,151.88,151.6,151.78,19457.0,140.5798,140.7466,140.4872,140.654,19457.0
2016-12-07 10:10:00,151.72,151.77,151.62,151.67,19441.0,140.5984,140.6447,140.5057,140.552,19441.0
2016-12-07 10:15:00,151.65,152.07,151.63,151.99,26326.0,140.5335,140.9227,140.515,140.8486,26326.0
2016-12-07 10:20:00,152.07,152.07,151.72,151.87,29454.0,140.9227,140.9227,140.5984,140.7374,29454.0
2016-12-07 10:25:00,151.82,151.95,151.58,151.62,25490.0,140.691,140.8115,140.4686,140.5057,25490.0
2016-12-07 10:30:00,151.55,151.83,151.54,151.55,48905.0,140.4408,140.7003,140.4316,140.4408,48905.0
2016-12-07 10:35:00,151.54,151.59,151.41,151.5,14771.0,140.4316,140.4779,140.3111,140.3945,14771.0
2016-12-07 10:40:00,151.5,151.55,151.07,151.17,30974.0,140.3945,140.4408,139.996,140.0887,30974.0
2016-12-07 10:45:00,151.17,151.42,151.14,151.41,14128.0,140.0887,140.3204,140.0609,140.3111,14128.0
2016-12-07 10:50:00,151.38,151.71,151.34,151.68,14755.0,140.2833,140.5891,140.2462,140.5613,14755.0
2016-12-07 10:55:00,151.69,151.75,151.59,151.7,33431.0,140.5706,140.6262,140.4779,140.5798,33431.0
2016-12-07 11:00:00,151.71,151.96,151.69,151.85,15879.0,140.5891,140.8208,140.5706,140.7188,15879.0
2016-12-07 11:05:00,151.85,152.24,151.77,152.2,34335.0,140.7188,141.0802,140.6447,141.0432,34335.0
2016-12-07 11:10:00,152.21,152.48,152.19,152.48,26980.0,141.0524,141.3027,141.0339,141.3027,26980.0
2016-12-07 11:15:00,152.44,152.49,152.39,152.4,20904.0,141.2656,141.3119,141.2193,141.2285,20904.0
2016-12-07 11:20:00,152.4,152.47,152.33,152.37,32762.0,141.2285,141.2934,141.1636,141.2007,32762.0
2016-12-07 11:25:00,152.4,152.45,152.29,152.29,10469.0,141.2285,141.2749,141.1266,141.1266,10469.0
2016-12-07 11:30:00,152.28,152.33,152.11,152.18,12644.0,141.1173,141.1636,140.9598,141.0246,12644.0
2016-12-07 11:35:00,152.14,152.18,152.04,152.12,16295.0,140.9876,141.0246,140.8949,140.969,16295.0
2016-12-07 11:40:00,152.14,152.18,152.1,152.12,16005.0,140.9876,141.0246,140.9505,140.969,16005.0
2016-12-07 11:45:00,152.12,152.2,152.1,152.16,14691.0,140.969,141.0432,140.9505,141.0061,14691.0
2016-12-07 11:50:00,152.2,152.37,152.16,152.22,14731.0,141.0432,141.2007,141.0061,141.0617,14731.0
2016-12-07 11:55:00,152.27,152.39,152.16,152.23,8691.0,141.108,141.2193,141.0061,141.071,8691.0
2016-12-07 12:00:00,152.23,152.3,152.14,152.22,11159.0,141.071,141.1358,140.9876,141.0617,11159.0
2016-12-07 12:05:00,152.19,152.49,152.18,152.41,20148.0,141.0339,141.3119,141.0246,141.2378,20148.0
2016-12-07 12:10:00,152.39,152.44,152.25,152.27,4382.0,141.2193,141.2656,141.0895,141.108,4382.0
2016-12-07 12:15:00,152.23,152.28,152.15,152.28,9586.0,141.071,141.1173,140.9968,141.1173,9586.0
2016-12-07 12:20:00,152.28,152.52,152.24,152.52,9811.0,141.1173,141.3397,141.0802,141.3397,9811.0
2016-12-07 12:25:00,152.52,152.77,152.47,152.77,29170.0,141.3397,141.5714,141.2934,141.5714,29170.0
2016-12-07 12:30:00,152.74,152.74,152.44,152.46,16530.0,141.5436,141.5436,141.2656,141.2841,16530.0
2016-12-07 12:35:00,152.45,152.55,152.44,152.47,17766.0,141.2749,141.3675,141.2656,141.2934,17766.0
2016-12-07 12:40:00,152.47,152.57,152.47,152.55,4429.0,141.2934,141.3861,141.2934,141.3675,4429.0
2016-12-07 12:45:00,152.54,152.8,152.51,152.73,9616.0,141.3583,141.5992,141.3305,141.5343,9616.0
2016-12-07 12:50:00,152.72,152.8,152.68,152.71,6243.0,141.5251,141.5992,141.488,141.5158,6243.0
2016-12-07 12:55:00,152.69,153.03,152.67,153.0,37470.0,141.4973,141.8123,141.4787,141.7845,37470.0
2016-12-07 13:00:00,153.01,153.1,152.98,153.0,27406.0,141.7938,141.8772,141.766,141.7845,27406.0
2016-12-07 13:05:00,152.99,153.09,152.92,152.95,14175.0,141.7753,141.8679,141.7104,141.7382,14175.0
2016-12-07 13:10:00,152.95,153.0,152.92,152.95,9181.0,141.7382,141.7845,141.7104,141.7382,9181.0
2016-12-07 13:15:00,152.96,153.0,152.9,152.92,20847.0,141.7475,141.7845,141.6919,141.7104,20847.0
2016-12-07 13:20:00,152.94,153.51,152.9,153.51,47458.0,141.7289,142.2572,141.6919,142.2572,47458.0
2016-12-07 13:25:00,153.48,153.59,153.44,153.44,15377.0,142.2294,142.3313,142.1923,142.1923,15377.0
2016-12-07 13:30:00,153.43,153.48,153.33,153.34,21059.0,142.183,142.2294,142.0903,142.0996,21059.0
2016-12-07 13:35:00,153.37,153.58,153.33,153.44,20280.0,142.1274,142.322,142.0903,142.1923,20280.0
2016-12-07 13:40:00,153.47,153.59,153.42,153.45,11520.0,142.2201,142.3313,142.1737,142.2015,11520.0
2016-12-07 13:45:00,153.46,153.58,153.33,153.47,14392.0,142.2108,142.322,142.0903,142.2201,14392.0
2016-12-07 13:50:00,153.56,153.77,153.54,153.71,95612.0,142.3035,142.4981,142.285,142.4425,95612.0
2016-12-07 13:55:00,153.65,154.14,153.63,154.14,64343.0,142.3869,142.841,142.3684,142.841,64343.0
2016-12-07 14:00:00,154.05,154.15,153.82,153.89,34105.0,142.7576,142.8502,142.5444,142.6093,34105.0
2016-12-07 14:05:00,153.84,154.08,153.7,153.98,26488.0,142.563,142.7854,142.4332,142.6927,26488.0
2016-12-07 14:10:00,153.99,154.08,153.96,153.98,15775.0,142.702,142.7854,142.6742,142.6927,15775.0
2016-12-07 14:15:00,153.98,154.31,153.98,154.22,53095.0,142.6927,142.9985,142.6927,142.9151,53095.0
2016-12-07 14:20:00,154.19,154.24,154.14,154.24,23264.0,142.8873,142.9336,142.841,142.9336,23264.0
2016-12-07 14:25:00,154.25,154.27,154.15,154.16,19790.0,142.9429,142.9614,142.8502,142.8595,19790.0
2016-12-07 14:30:00,154.13,154.14,153.94,154.01,32824.0,142.8317,142.841,142.6556,142.7205,32824.0
2016-12-07 14:35:00,154.0,154.0,153.8,153.86,14337.0,142.7112,142.7112,142.5259,142.5815,14337.0
2016-12-07 14:40:00,153.86,153.99,153.82,153.95,10154.0,142.5815,142.702,142.5444,142.6649,10154.0
2016-12-07 14:45:00,153.9,153.95,153.79,153.82,24636.0,142.6186,142.6649,142.5166,142.5444,24636.0
2016-12-07 14:50:00,153.8,153.89,153.72,153.76,23105.0,142.5259,142.6093,142.4518,142.4888,23105.0
2016-12-07 14:55:00,153.75,153.97,153.73,153.91,7875.0,142.4796,142.6834,142.461,142.6278,7875.0
2016-12-07 15:00:00,153.9,153.96,153.86,153.95,7282.0,142.6186,142.6742,142.5815,142.6649,7282.0
2016-12-07 15:05:00,153.95,154.1,153.95,153.99,20873.0,142.6649,142.8039,142.6649,142.702,20873.0
2016-12-07 15:10:00,153.99,154.0,153.88,153.88,27069.0,142.702,142.7112,142.6,142.6,27069.0
2016-12-07 15:15:00,153.88,153.96,153.86,153.89,17487.0,142.6,142.6742,142.5815,142.6093,17487.0
2016-12-07 15:20:00,153.86,154.0,153.81,153.9,28601.0,142.5815,142.7112,142.5352,142.6186,28601.0
2016-12-07 15:25:00,153.91,154.09,153.89,153.97,32760.0,142.6278,142.7946,142.6093,142.6834,32760.0
2016-12-07 15:30:00,153.96,154.12,153.91,154.08,36285.0,142.6742,142.8224,142.6278,142.7854,36285.0
2016-12-07 15:35:00,154.07,154.13,154.0,154.06,31879.0,142.7761,142.8317,142.7112,142.7668,31879.0
2016-12-07 15:40:00,154.06,154.1,153.97,154.03,35857.0,142.7668,142.8039,142.6834,142.739,35857.0
2016-12-07 15:45:00,154.03,154.04,153.86,153.88,51025.0,142.739,142.7483,142.5815,142.6,51025.0
2016-12-07 15:50:00,153.9,154.02,153.9,153.91,52726.0,142.6186,142.7298,142.6186,142.6278,52726.0
2016-12-07 15:55:00,153.93,154.2,153.89,154.09,170463.0,142.6464,142.8966,142.6093,142.7946,170463.0
2016-12-08 09:30:00,154.6,155.0,154.14,154.86,91317.0,143.2672,143.6379,142.841,143.5082,91317.0
2016-12-08 09:35:00,154.86,155.45,154.78,155.34,93259.0,143.5082,144.0549,143.4341,143.953,93259.0
2016-12-08 09:40:00,155.38,155.88,155.32,155.38,58771.0,143.9901,144.4534,143.9345,143.9901,58771.0
2016-12-08 09:45:00,155.44,155.64,154.81,154.92,39190.0,144.0457,144.231,143.4619,143.5638,39190.0
2016-12-08 09:50:00,154.94,155.42,154.83,155.28,78972.0,143.5823,144.0271,143.4804,143.8974,78972.0
2016-12-08 09:55:00,155.31,155.43,154.99,155.1,44153.0,143.9252,144.0364,143.6287,143.7306,44153.0
2016-12-08 10:00:00,155.08,155.34,155.02,155.23,32277.0,143.7121,143.953,143.6565,143.8511,32277.0
2016-12-08 10:05:00,155.24,155.37,154.99,155.06,31428.0,143.8603,143.9808,143.6287,143.6935,31428.0
2016-12-08 10:10:00,155.04,155.07,154.85,154.93,27551.0,143.675,143.7028,143.4989,143.5731,27551.0
2016-12-08 10:15:00,154.99,155.01,154.51,154.74,39511.0,143.6287,143.6472,143.1838,143.397,39511.0
2016-12-08 10:20:00,154.72,154.97,154.72,154.93,39861.0,143.3785,143.6101,143.3785,143.5731,39861.0
2016-12-08 10:25:00,154.9,155.09,154.9,155.02,15362.0,143.5453,143.7213,143.5453,143.6565,15362.0
2016-12-08 10:30:00,155.0,155.01,154.78,154.87,8012.0,143.6379,143.6472,143.4341,143.5175,8012.0
2016-12-08 10:35:00,154.88,155.04,154.81,154.98,18121.0,143.5267,143.675,143.4619,143.6194,18121.0
2016-12-08 10:40:00,154.95,155.15,154.86,154.95,45432.0,143.5916,143.7769,143.5082,143.5916,45432.0
2016-12-08 10:45:00,155.0,155.09,154.89,154.94,30873.0,143.6379,143.7213,143.536,143.5823,30873.0
2016-12-08 10:50:00,154.99,155.07,154.93,154.98,8886.0,143.6287,143.7028,143.5731,143.6194,8886.0
2016-12-08 10:55:00,155.01,155.15,154.99,155.01,18611.0,143.6472,143.7769,143.6287,143.6472,18611.0
2016-12-08 11:00:00,154.97,155.38,154.96,155.31,32912.0,143.6101,143.9901,143.6009,143.9252,32912.0
2016-12-08 11:05:00,155.29,155.49,155.21,155.39,26445.0,143.9067,144.092,143.8325,143.9993,26445.0
2016-12-08 11:10:00,155.38,155.54,155.33,155.49,14927.0,143.9901,144.1383,143.9437,144.092,14927.0
2016-12-08 11:15:00,155.48,155.48,155.18,155.35,15778.0,144.0827,144.0827,143.8047,143.9623,15778.0
2016-12-08 11:20:00,155.35,155.49,155.26,155.44,12286.0,143.9623,144.092,143.8789,144.0457,12286.0
2016-12-08 11:25:00,155.44,155.44,155.25,155.25,8579.0,144.0457,144.0457,143.8696,143.8696,8579.0
2016-12-08 11:30:00,155.31,155.37,155.07,155.34,33855.0,143.9252,143.9808,143.7028,143.953,33855.0
2016-12-08 11:35:00,155.31,155.37,155.15,155.27,15121.0,143.9252,143.9808,143.7769,143.8881,15121.0
2016-12-08 11:40:00,155.27,155.37,155.16,155.16,11785.0,143.8881,143.9808,143.7862,143.7862,11785.0
2016-12-08 11:45:00,155.17,155.55,155.14,155.5,12500.0,143.7955,144.1476,143.7677,144.1013,12500.0
2016-12-08 11:50:00,155.48,155.48,155.14,155.15,7698.0,144.0827,144.0827,143.7677,143.7769,7698.0
2016-12-08 11:55:00,155.19,155.32,155.14,155.19,11537.0,143.814,143.9345,143.7677,143.814,11537.0
2016-12-08 12:00:00,155.18,155.23,155.1,155.1,8037.0,143.8047,143.8511,143.7306,143.7306,8037.0
2016-12-08 12:05:00,155.03,155.15,154.77,155.13,14713.0,143.6657,143.7769,143.4248,143.7584,14713.0
2016-12-08 12:10:00,155.15,155.23,155.09,155.16,15308.0,143.7769,143.8511,143.7213,143.7862,15308.0
2016-12-08 12:15:00,155.19,155.36,155.15,155.36,11100.0,143.814,143.9715,143.7769,143.9715,11100.0
2016-12-08 12:20:00,155.36,155.65,155.28,155.59,27216.0,143.9715,144.2403,143.8974,144.1847,27216.0
2016-12-08 12:25:00,155.57,155.88,155.55,155.84,22876.0,144.1661,144.4534,144.1476,144.4164,22876.0
2016-12-08 12:30:00,155.84,155.84,155.61,155.78,18101.0,144.4164,144.4164,144.2032,144.3608,18101.0
2016-12-08 12:35:00,155.73,155.97,155.67,155.71,32127.0,144.3144,144.5368,144.2588,144.2959,32127.0
2016-12-08 12:40:00,155.68,155.79,155.55,155.69,12898.0,144.2681,144.37,144.1476,144.2773,12898.0
2016-12-08 12:45:00,155.76,155.92,155.69,155.92,19652.0,144.3422,144.4905,144.2773,144.4905,19652.0
2016-12-08 12:50:00,155.83,155.86,155.55,155.66,18176.0,144.4071,144.4349,144.1476,144.2495,18176.0
2016-12-08 12:55:00,155.64,155.65,155.46,155.46,13222.0,144.231,144.2403,144.0642,144.0642,13222.0
2016-12-08 13:00:00,155.51,155.7,155.48,155.55,27800.0,144.1105,144.2866,144.0827,144.1476,27800.0
2016-12-08 13:05:00,155.58,155.64,155.4,155.53,10275.0,144.1754,144.231,144.0086,144.1291,10275.0
2016-12-08 13:10:00,155.54,155.66,155.5,155.59,8640.0,144.1383,144.2495,144.1013,144.1847,8640.0
2016-12-08 13:15:00,155.61,155.61,155.32,155.32,13869.0,144.2032,144.2032,143.9345,143.9345,13869.0
2016-12-08 13:20:00,155.3,155.3,155.06,155.07,17637.0,143.9159,143.9159,143.6935,143.7028,17637.0
2016-12-08 13:25:00,155.06,155.11,154.93,154.99,16908.0,143.6935,143.7399,143.5731,143.6287,16908.0
2016-12-08 13:30:00,154.99,155.17,154.99,155.0,32143.0,143.6287,143.7955,143.6287,143.6379,32143.0
2016-12-08 13:35:00,155.02,155.19,155.0,155.06,11395.0,143.6565,143.814,143.6379,143.6935,11395.0
2016-12-08 13:40:00,155.03,155.09,154.92,155.05,11780.0,143.6657,143.7213,143.5638,143.6843,11780.0
2016-12-08 13:45:00,155.06,155.1,155.0,155.0,6000.0,143.6935,143.7306,143.6379,143.6379,6000.0
2016-12-08 13:50:00,155.02,155.24,155.0,155.21,9872.0,143.6565,143.8603,143.6379,143.8325,9872.0
2016-12-08 13:55:00,155.16,155.44,155.16,155.37,13279.0,143.7862,144.0457,143.7862,143.9808,13279.0
2016-12-08 14:00:00,155.37,155.37,155.21,155.27,8250.0,143.9808,143.9808,143.8325,143.8881,8250.0
2016-12-08 14:05:00,155.26,155.38,155.25,155.3,12237.0,143.8789,143.9901,143.8696,143.9159,12237.0
2016-12-08 14:10:00,155.32,155.48,155.29,155.32,17397.0,143.9345,144.0827,143.9067,143.9345,17397.0
2016-12-08 14:15:00,155.38,155.53,155.33,155.48,24576.0,143.9901,144.1291,143.9437,144.0827,24576.0
2016-12-08 14:20:00,155.51,155.53,155.28,155.36,41767.0,144.1105,144.1291,143.8974,143.9715,41767.0
2016-12-08 14:25:00,155.33,155.62,155.32,155.62,25597.0,143.9437,144.2125,143.9345,144.2125,25597.0
2016-12-08 14:30:00,155.68,155.71,155.51,155.51,17551.0,144.2681,144.2959,144.1105,144.1105,17551.0
2016-12-08 14:35:00,155.54,155.54,155.16,155.2,43778.0,144.1383,144.1383,143.7862,143.8233,43778.0
2016-12-08 14:40:00,155.15,155.21,155.06,155.08,24591.0,143.7769,143.8325,143.6935,143.7121,24591.0
2016-12-08 14:45:00,155.06,155.09,154.98,155.01,27750.0,143.6935,143.7213,143.6194,143.6472,27750.0
2016-12-08 14:50:00,155.02,155.21,155.0,155.21,30385.0,143.6565,143.8325,143.6379,143.8325,30385.0
2016-12-08 14:55:00,155.21,155.37,155.21,155.35,15620.0,143.8325,143.9808,143.8325,143.9623,15620.0
2016-12-08 15:00:00,155.34,155.49,155.33,155.38,25560.0,143.953,144.092,143.9437,143.9901,25560.0
2016-12-08 15:05:00,155.38,155.47,155.34,155.42,19983.0,143.9901,144.0735,143.953,144.0271,19983.0
2016-12-08 15:10:00,155.44,155.53,155.41,155.47,43201.0,144.0457,144.1291,144.0179,144.0735,43201.0
2016-12-08 15:15:00,155.49,155.58,155.45,155.53,16513.0,144.092,144.1754,144.0549,144.1291,16513.0
2016-12-08 15:20:00,155.52,155.52,155.32,155.38,16868.0,144.1198,144.1198,143.9345,143.9901,16868.0
2016-12-08 15:25:00,155.36,155.39,155.19,155.19,35996.0,143.9715,143.9993,143.814,143.814,35996.0
2016-12-08 15:30:00,155.23,155.49,155.21,155.4,30043.0,143.8511,144.092,143.8325,144.0086,30043.0
2016-12-08 15:35:00,155.4,155.43,155.34,155.42,38861.0,144.0086,144.0364,143.953,144.0271,38861.0
2016-12-08 15:40:00,155.43,155.48,155.39,155.44,30505.0,144.0364,144.0827,143.9993,144.0457,30505.0
2016-12-08 15:45:00,155.44,155.49,155.37,155.38,44198.0,144.0457,144.092,143.9808,143.9901,44198.0
2016-12-08 15:50:00,155.39,155.46,155.37,155.37,47330.0,143.9993,144.0642,143.9808,143.9808,47330.0
2016-12-08 15:55:00,155.39,155.4,155.27,155.39,99398.0,143.9993,144.0086,143.8881,143.9993,99398.0
2016-12-09 09:30:00,155.65,155.98,155.42,155.94,77712.0,144.2403,144.5461,144.0271,144.509,77712.0
2016-12-09 09:35:00,155.96,156.2,155.71,156.01,52388.0,144.5276,144.75,144.2959,144.5739,52388.0
2016-12-09 09:40:00,156.06,156.28,156.01,156.22,21689.0,144.6202,144.8241,144.5739,144.7685,21689.0
2016-12-09 09:45:00,156.27,156.45,156.11,156.36,44882.0,144.8148,144.9816,144.6666,144.8982,44882.0
2016-12-09 09:50:00,156.37,156.88,156.32,156.65,73067.0,144.9075,145.3801,144.8612,145.167,73067.0
2016-12-09 09:55:00,156.61,156.73,156.49,156.73,26885.0,145.1299,145.2411,145.0187,145.2411,26885.0
2016-12-09 10:00:00,156.71,156.76,156.46,156.69,37852.0,145.2226,145.2689,144.9909,145.204,37852.0
2016-12-09 10:05:00,156.69,156.84,156.52,156.66,34813.0,145.204,145.343,145.0465,145.1762,34813.0
2016-12-09 10:10:00,156.69,156.69,156.26,156.44,40004.0,145.204,145.204,144.8056,144.9724,40004.0
2016-12-09 10:15:00,156.41,156.53,156.33,156.41,22518.0,144.9446,145.0558,144.8704,144.9446,22518.0
2016-12-09 10:20:00,156.41,156.41,156.06,156.22,20528.0,144.9446,144.9446,144.6202,144.7685,20528.0
2016-12-09 10:25:00,156.21,156.45,156.16,156.31,28408.0,144.7592,144.9816,144.7129,144.8519,28408.0
2016-12-09 10:30:00,156.31,156.44,156.21,156.21,21491.0,144.8519,144.9724,144.7592,144.7592,21491.0
2016-12-09 10:35:00,156.18,156.23,155.85,156.09,21151.0,144.7314,144.7778,144.4256,144.648,21151.0
2016-12-09 10:40:00,156.09,156.1,155.67,155.69,16823.0,144.648,144.6573,144.2588,144.2773,16823.0
2016-12-09 10:45:00,155.7,156.03,155.69,155.87,20407.0,144.2866,144.5924,144.2773,144.4442,20407.0
2016-12-09 10:50:00,155.87,155.94,155.73,155.75,17773.0,144.4442,144.509,144.3144,144.333,17773.0
2016-12-09 10:55:00,155.72,155.99,155.68,155.9,17642.0,144.3051,144.5554,144.2681,144.472,17642.0
2016-12-09 11:00:00,155.9,155.91,155.6,155.68,21954.0,144.472,144.4812,144.1939,144.2681,21954.0
2016-12-09 11:05:00,155.69,155.98,155.67,155.93,25245.0,144.2773,144.5461,144.2588,144.4998,25245.0
2016-12-09 11:10:00,155.97,156.12,155.93,155.96,15597.0,144.5368,144.6758,144.4998,144.5276,15597.0
2016-12-09 11:15:00,155.98,156.0,155.74,155.77,10158.0,144.5461,144.5646,144.3237,144.3515,10158.0
2016-12-09 11:20:00,155.75,155.96,155.75,155.86,39387.0,144.333,144.5276,144.333,144.4349,39387.0
2016-12-09 11:25:00,155.86,155.98,155.69,155.98,22797.0,144.4349,144.5461,144.2773,144.5461,22797.0
2016-12-09 11:30:00,155.95,155.97,155.87,155.95,14413.0,144.5183,144.5368,144.4442,144.5183,14413.0
2016-12-09 11:35:00,155.96,156.26,155.95,156.21,20153.0,144.5276,144.8056,144.5183,144.7592,20153.0
2016-12-09 11:40:00,156.21,156.49,156.2,156.47,27397.0,144.7592,145.0187,144.75,145.0002,27397.0
2016-12-09 11:45:00,156.49,156.67,156.44,156.65,34173.0,145.0187,145.1855,144.9724,145.167,34173.0
2016-12-09 11:50:00,156.68,156.68,156.26,156.52,21717.0,145.1948,145.1948,144.8056,145.0465,21717.0
2016-12-09 11:55:00,156.48,156.55,156.36,156.4,19287.0,145.0094,145.0743,144.8982,144.9353,19287.0
2016-12-09 12:00:00,156.4,156.41,156.18,156.21,25305.0,144.9353,144.9446,144.7314,144.7592,25305.0
2016-12-09 12:05:00,156.21,156.24,155.96,156.02,31202.0,144.7592,144.787,144.5276,144.5832,31202.0
2016-12-09 12:10:00,156.02,156.09,155.93,156.05,12661.0,144.5832,144.648,144.4998,144.611,12661.0
2016-12-09 12:15:00,156.04,156.33,155.98,156.26,25455.0,144.6017,144.8704,144.5461,144.8056,25455.0
2016-12-09 12:20:00,156.25,156.44,156.21,156.43,10338.0,144.7963,144.9724,144.7592,144.9631,10338.0
2016-12-09 12:25:00,156.43,156.47,156.3,156.42,21564.0,144.9631,145.0002,144.8426,144.9538,21564.0
2016-12-09 12:30:00,156.44,156.5,156.25,156.31,20559.0,144.9724,145.028,144.7963,144.8519,20559.0
2016-12-09 12:35:00,156.3,156.33,156.23,156.27,8877.0,144.8426,144.8704,144.7778,144.8148,8877.0
2016-12-09 12:40:00,156.27,156.29,156.17,156.2,12644.0,144.8148,144.8334,144.7222,144.75,12644.0
2016-12-09 12:45:00,156.23,156.32,156.19,156.26,18235.0,144.7778,144.8612,144.7407,144.8056,18235.0
2016-12-09 12:50:00,156.26,156.32,156.26,156.26,15284.0,144.8056,144.8612,144.8056,144.8056,15284.0
2016-12-09 12:55:00,156.28,156.33,156.26,156.33,14817.0,144.8241,144.8704,144.8056,144.8704,14817.0
2016-12-09 13:00:00,156.33,156.41,156.31,156.37,18840.0,144.8704,144.9446,144.8519,144.9075,18840.0
2016-12-09 13:05:00,156.36,156.43,156.3,156.43,14375.0,144.8982,144.9631,144.8426,144.9631,14375.0
2016-12-09 13:10:00,156.42,156.5,156.42,156.48,13763.0,144.9538,145.028,144.9538,145.0094,13763.0
2016-12-09 13:15:00,156.48,156.51,156.47,156.49,11656.0,145.0094,145.0372,145.0002,145.0187,11656.0
2016-12-09 13:20:00,156.47,156.52,156.46,156.47,17906.0,145.0002,145.0465,144.9909,145.0002,17906.0
2016-12-09 13:25:00,156.49,156.49,156.35,156.38,21677.0,145.0187,145.0187,144.889,144.9168,21677.0
2016-12-09 13:30:00,156.39,156.4,156.23,156.24,20221.0,144.926,144.9353,144.7778,144.787,20221.0
2016-12-09 13:35:00,156.25,156.28,156.07,156.17,22829.0,144.7963,144.8241,144.6295,144.7222,22829.0
2016-12-09 13:40:00,156.16,156.2,156.07,156.13,19462.0,144.7129,144.75,144.6295,144.6851,19462.0
2016-12-09 13:45:00,156.13,156.28,156.11,156.28,20811.0,144.6851,144.8241,144.6666,144.8241,20811.0
2016-12-09 13:50:00,156.26,156.27,156.19,156.22,11526.0,144.8056,144.8148,144.7407,144.7685,11526.0
2016-12-09 13:55:00,156.23,156.29,156.14,156.22,20543.0,144.7778,144.8334,144.6944,144.7685,20543.0
2016-12-09 14:00:00,156.23,156.3,156.07,156.11,18818.0,144.7778,144.8426,144.6295,144.6666,18818.0
2016-12-09 14:05:00,156.1,156.18,156.06,156.09,18386.0,144.6573,144.7314,144.6202,144.648,18386.0
2016-12-09 14:10:00,156.07,156.24,156.0,156.24,18410.0,144.6295,144.787,144.5646,144.787,18410.0
2016-12-09 14:15:00,156.24,156.24,156.1,156.1,12232.0,144.787,144.787,144.6573,144.6573,12232.0
2016-12-09 14:20:00,156.08,156.11,156.01,156.08,17706.0,144.6388,144.6666,144.5739,144.6388,17706.0
2016-12-09 14:25:00,156.07,156.08,155.99,156.0,15963.0,144.6295,144.6388,144.5554,144.5646,15963.0
2016-12-09 14:30:00,155.99,156.13,155.98,156.0,18167.0,144.5554,144.6851,144.5461,144.5646,18167.0
2016-12-09 14:35:00,155.98,156.03,155.97,156.01,18048.0,144.5461,144.5924,144.5368,144.5739,18048.0
2016-12-09 14:40:00,156.01,156.1,156.0,156.04,12764.0,144.5739,144.6573,144.5646,144.6017,12764.0
2016-12-09 14:45:00,156.05,156.12,156.04,156.09,14595.0,144.611,144.6758,144.6017,144.648,14595.0
2016-12-09 14:50:00,156.09,156.29,156.09,156.28,34097.0,144.648,144.8334,144.648,144.8241,34097.0
2016-12-09 14:55:00,156.27,156.47,156.25,156.47,25236.0,144.8148,145.0002,144.7963,145.0002,25236.0
2016-12-09 15:00:00,156.46,156.46,156.3,156.44,26961.0,144.9909,144.9909,144.8426,144.9724,26961.0
2016-12-09 15:05:00,156.44,156.47,156.39,156.43,29708.0,144.9724,145.0002,144.926,144.9631,29708.0
2016-12-09 15:10:00,156.41,156.53,156.39,156.5,21558.0,144.9446,145.0558,144.926,145.028,21558.0
2016-12-09 15:15:00,156.49,156.63,156.48,156.61,39692.0,145.0187,145.1484,145.0094,145.1299,39692.0
2016-12-09 15:20:00,156.61,156.64,156.5,156.5,30591.0,145.1299,145.1577,145.028,145.028,30591.0
2016-12-09 15:25:00,156.49,156.63,156.46,156.6,26245.0,145.0187,145.1484,144.9909,145.1206,26245.0
2016-12-09 15:30:00,156.6,156.8,156.58,156.68,58458.0,145.1206,145.306,145.1021,145.1948,58458.0
2016-12-09 15:35:00,156.67,156.69,156.48,156.49,42932.0,145.1855,145.204,145.0094,145.0187,42932.0
2016-12-09 15:40:00,156.52,156.63,156.47,156.52,40471.0,145.0465,145.1484,145.0002,145.0465,40471.0
2016-12-09 15:45:00,156.52,156.55,156.36,156.39,39741.0,145.0465,145.0743,144.8982,144.926,39741.0
2016-12-09 15:50:00,156.38,156.51,156.38,156.46,43644.0,144.9168,145.0372,144.9168,144.9909,43644.0
2016-12-09 15:55:00,156.46,156.5,156.36,156.49,104369.0,144.9909,145.028,144.8982,145.0187,104369.0
2016-12-12 09:30:00,156.0,156.33,154.3,155.58,186001.0,144.5646,144.8704,142.9892,144.1754,186001.0
2016-12-12 09:35:00,155.4,157.23,154.99,157.18,148078.0,144.0086,145.7045,143.6287,145.6581,148078.0
2016-12-12 09:40:00,157.22,157.22,156.7,156.93,103989.0,145.6952,145.6952,145.2133,145.4265,103989.0
2016-12-12 09:45:00,156.95,157.49,156.45,157.17,104235.0,145.445,145.9454,144.9816,145.6489,104235.0
2016-12-12 09:50:00,157.21,157.73,157.06,157.37,105617.0,145.6859,146.1678,145.5469,145.8342,105617.0
2016-12-12 09:55:00,157.42,157.48,157.02,157.29,58158.0,145.8805,145.9361,145.5099,145.7601,58158.0
2016-12-12 10:00:00,157.28,158.0,157.01,157.02,78145.0,145.7508,146.418,145.5006,145.5099,78145.0
2016-12-12 10:05:00,157.01,157.11,156.72,156.75,70108.0,145.5006,145.5933,145.2318,145.2596,70108.0
2016-12-12 10:10:00,156.79,156.91,156.68,156.72,54773.0,145.2967,145.4079,145.1948,145.2318,54773.0
2016-12-12 10:15:00,156.72,157.2,156.72,156.99,40724.0,145.2318,145.6767,145.2318,145.4821,40724.0
2016-12-12 10:20:00,156.98,157.06,156.56,156.62,35907.0,145.4728,145.5469,145.0836,145.1392,35907.0
2016-12-12 10:25:00,156.62,156.77,155.78,155.78,54778.0,145.1392,145.2782,144.3608,144.3608,54778.0
2016-12-12 10:30:00,155.77,156.19,155.53,156.05,51106.0,144.3515,144.7407,144.1291,144.611,51106.0
2016-12-12 10:35:00,156.08,156.46,156.03,156.3,48466.0,144.6388,144.9909,144.5924,144.8426,48466.0
2016-12-12 10:40:00,156.32,156.32,156.02,156.06,36797.0,144.8612,144.8612,144.5832,144.6202,36797.0
2016-12-12 10:45:00,156.07,156.25,155.99,156.05,53053.0,144.6295,144.7963,144.5554,144.611,53053.0
2016-12-12 10:50:00,156.07,156.4,155.94,156.14,69584.0,144.6295,144.9353,144.509,144.6944,69584.0
2016-12-12 10:55:00,156.15,156.29,156.0,156.07,37878.0,144.7036,144.8334,144.5646,144.6295,37878.0
2016-12-12 11:00:00,156.1,156.6,156.08,156.42,36425.0,144.6573,145.1206,144.6388,144.9538,36425.0
2016-12-12 11:05:00,156.36,156.57,156.28,156.51,18816.0,144.8982,145.0928,144.8241,145.0372,18816.0
2016-12-12 11:10:00,156.44,156.57,156.37,156.47,15253.0,144.9724,145.0928,144.9075,145.0002,15253.0
2016-12-12 11:15:00,156.42,156.53,156.36,156.45,15190.0,144.9538,145.0558,144.8982,144.9816,15190.0
2016-12-12 11:20:00,156.43,156.54,156.38,156.44,32782.0,144.9631,145.065,144.9168,144.9724,32782.0
2016-12-12 11:25:00,156.45,156.64,156.4,156.43,9143.0,144.9816,145.1577,144.9353,144.9631,9143.0
2016-12-12 11:30:00,156.41,156.47,156.15,156.41,13056.0,144.9446,145.0002,144.7036,144.9446,13056.0
2016-12-12 11:35:00,156.47,156.55,156.16,156.2,12045.0,145.0002,145.0743,144.7129,144.75,12045.0
2016-12-12 11:40:00,156.2,156.26,156.0,156.07,10841.0,144.75,144.8056,144.5646,144.6295,10841.0
2016-12-12 11:45:00,156.06,156.29,156.04,156.26,11752.0,144.6202,144.8334,144.6017,144.8056,11752.0
2016-12-12 11:50:00,156.22,156.32,156.11,156.32,6985.0,144.7685,144.8612,144.6666,144.8612,6985.0
2016-12-12 11:55:00,156.31,156.54,156.28,156.4,15477.0,144.8519,145.065,144.8241,144.9353,15477.0
2016-12-12 12:00:00,156.48,156.48,156.16,156.17,20621.0,145.0094,145.0094,144.7129,144.7222,20621.0
2016-12-12 12:05:00,156.21,156.27,156.06,156.16,48761.0,144.7592,144.8148,144.6202,144.7129,48761.0
2016-12-12 12:10:00,156.17,156.43,156.17,156.23,39636.0,144.7222,144.9631,144.7222,144.7778,39636.0
2016-12-12 12:15:00,156.22,156.54,156.2,156.29,23016.0,144.7685,145.065,144.75,144.8334,23016.0
2016-12-12 12:20:00,156.31,156.55,156.17,156.45,38281.0,144.8519,145.0743,144.7222,144.9816,38281.0
2016-12-12 12:25:00,156.47,156.6,156.35,156.35,21804.0,145.0002,145.1206,144.889,144.889,21804.0
2016-12-12 12:30:00,156.34,156.37,156.16,156.16,13657.0,144.8797,144.9075,144.7129,144.7129,13657.0
2016-12-12 12:35:00,156.24,156.33,156.1,156.15,12292.0,144.787,144.8704,144.6573,144.7036,12292.0
2016-12-12 12:40:00,156.19,156.19,156.01,156.13,13366.0,144.7407,144.7407,144.5739,144.6851,13366.0
2016-12-12 12:45:00,156.13,156.13,155.88,155.92,21633.0,144.6851,144.6851,144.4534,144.4905,21633.0
2016-12-12 12:50:00,155.95,156.05,155.81,155.83,14194.0,144.5183,144.611,144.3886,144.4071,14194.0
2016-12-12 12:55:00,155.81,155.95,155.81,155.88,17001.0,144.3886,144.5183,144.3886,144.4534,17001.0
2016-12-12 13:00:00,155.92,156.13,155.9,156.04,15514.0,144.4905,144.6851,144.472,144.6017,15514.0
2016-12-12 13:05:00,156.05,156.34,155.97,156.27,33952.0,144.611,144.8797,144.5368,144.8148,33952.0
2016-12-12 13:10:00,156.27,156.42,156.18,156.38,19025.0,144.8148,144.9538,144.7314,144.9168,19025.0
2016-12-12 13:15:00,156.39,156.71,156.38,156.68,14930.0,144.926,145.2226,144.9168,145.1948,14930.0
2016-12-12 13:20:00,156.67,156.81,156.6,156.73,15170.0,145.1855,145.3152,145.1206,145.2411,15170.0
2016-12-12 13:25:00,156.72,156.89,156.67,156.78,17941.0,145.2318,145.3894,145.1855,145.2874,17941.0
2016-12-12 13:30:00,156.77,156.77,156.34,156.35,33456.0,145.2782,145.2782,144.8797,144.889,33456.0
2016-12-12 13:35:00,156.41,156.41,156.27,156.35,12597.0,144.9446,144.9446,144.8148,144.889,12597.0
2016-12-12 13:40:00,156.35,156.47,156.17,156.46,16388.0,144.889,145.0002,144.7222,144.9909,16388.0
2016-12-12 13:45:00,156.5,156.59,156.37,156.47,18494.0,145.028,145.1114,144.9075,145.0002,18494.0
2016-12-12 13:50:00,156.46,156.56,156.42,156.48,8076.0,144.9909,145.0836,144.9538,145.0094,8076.0
2016-12-12 13:55:00,156.47,156.51,156.22,156.22,12308.0,145.0002,145.0372,144.7685,144.7685,12308.0
2016-12-12 14:00:00,156.22,156.35,156.15,156.16,30787.0,144.7685,144.889,144.7036,144.7129,30787.0
2016-12-12 14:05:00,156.17,156.5,156.16,156.41,36165.0,144.7222,145.028,144.7129,144.9446,36165.0
2016-12-12 14:10:00,156.45,156.45,156.23,156.44,13733.0,144.9816,144.9816,144.7778,144.9724,13733.0
2016-12-12 14:15:00,156.42,156.58,156.32,156.58,20141.0,144.9538,145.1021,144.8612,145.1021,20141.0
2016-12-12 14:20:00,156.59,156.59,156.36,156.45,16025.0,145.1114,145.1114,144.8982,144.9816,16025.0
2016-12-12 14:25:00,156.46,156.64,156.31,156.59,39245.0,144.9909,145.1577,144.8519,145.1114,39245.0
2016-12-12 14:30:00,156.63,156.65,156.33,156.46,38870.0,145.1484,145.167,144.8704,144.9909,38870.0
2016-12-12 14:35:00,156.46,156.61,156.38,156.59,32425.0,144.9909,145.1299,144.9168,145.1114,32425.0
2016-12-12 14:40:00,156.59,156.66,156.4,156.66,15888.0,145.1114,145.1762,144.9353,145.1762,15888.0
2016-12-12 14:45:00,156.68,156.86,156.61,156.64,21875.0,145.1948,145.3616,145.1299,145.1577,21875.0
2016-12-12 14:50:00,156.66,156.76,156.5,156.7,31197.0,145.1762,145.2689,145.028,145.2133,31197.0
2016-12-12 14:55:00,156.68,157.05,156.65,156.87,39680.0,145.1948,145.5377,145.167,145.3709,39680.0
2016-12-12 15:00:00,156.9,156.98,156.76,156.93,24170.0,145.3987,145.4728,145.2689,145.4265,24170.0
2016-12-12 15:05:00,156.93,157.19,156.92,157.16,46352.0,145.4265,145.6674,145.4172,145.6396,46352.0
2016-12-12 15:10:00,157.18,157.24,157.11,157.11,33373.0,145.6581,145.7137,145.5933,145.5933,33373.0
2016-12-12 15:15:00,157.1,157.22,157.07,157.15,31409.0,145.584,145.6952,145.5562,145.6303,31409.0
2016-12-12 15:20:00,157.17,157.26,157.07,157.26,30094.0,145.6489,145.7323,145.5562,145.7323,30094.0
2016-12-12 15:25:00,157.25,157.34,157.09,157.11,32152.0,145.723,145.8064,145.5747,145.5933,32152.0
2016-12-12 15:30:00,157.1,157.11,157.01,157.11,41009.0,145.584,145.5933,145.5006,145.5933,41009.0
2016-12-12 15:35:00,157.1,157.11,156.84,156.93,47951.0,145.584,145.5933,145.343,145.4265,47951.0
2016-12-12 15:40:00,156.94,157.16,156.9,157.16,48577.0,145.4357,145.6396,145.3987,145.6396,48577.0
2016-12-12 15:45:00,157.16,157.22,157.04,157.12,70494.0,145.6396,145.6952,145.5284,145.6025,70494.0
2016-12-12 15:50:00,157.13,157.27,157.13,157.21,87517.0,145.6118,145.7415,145.6118,145.6859,87517.0
2016-12-12 15:55:00,157.22,157.3,157.13,157.21,190911.0,145.6952,145.7693,145.6118,145.6859,190911.0
2016-12-13 09:30:00,159.28,159.88,159.02,159.62,316974.0,147.6042,148.1602,147.3632,147.9193,316974.0
2016-12-13 09:35:00,159.65,160.07,158.04,158.45,268710.0,147.9471,148.3363,146.4551,146.835,268710.0
2016-12-13 09:40:00,158.36,158.73,157.27,158.49,134675.0,146.7516,147.0945,145.7415,146.8721,134675.0
2016-12-13 09:45:00,158.45,158.63,157.16,157.27,137108.0,146.835,147.0018,145.6396,145.7415,137108.0
2016-12-13 09:50:00,157.27,157.58,156.5,157.34,144721.0,145.7415,146.0288,145.028,145.8064,144721.0
2016-12-13 09:55:00,157.31,157.44,156.43,156.58,92061.0,145.7786,145.8991,144.9631,145.1021,92061.0
2016-12-13 10:00:00,156.58,157.18,156.54,156.6,100693.0,145.1021,145.6581,145.065,145.1206,100693.0
2016-12-13 10:05:00,156.62,156.83,156.53,156.56,64632.0,145.1392,145.3338,145.0558,145.0836,64632.0
2016-12-13 10:10:00,156.66,156.76,156.0,156.17,95433.0,145.1762,145.2689,144.5646,144.7222,95433.0
2016-12-13 10:15:00,156.11,156.28,155.61,155.97,95037.0,144.6666,144.8241,144.2032,144.5368,95037.0
2016-12-13 10:20:00,156.05,156.13,155.57,155.82,64357.0,144.611,144.6851,144.1661,144.3978,64357.0
2016-12-13 10:25:00,155.84,156.32,155.67,156.22,60587.0,144.4164,144.8612,144.2588,144.7685,60587.0
2016-12-13 10:30:00,156.26,156.28,155.69,155.69,48710.0,144.8056,144.8241,144.2773,144.2773,48710.0
2016-12-13 10:35:00,155.78,155.79,155.41,155.63,76547.0,144.3608,144.37,144.0179,144.2217,76547.0
2016-12-13 10:40:00,155.67,156.07,155.61,155.85,33841.0,144.2588,144.6295,144.2032,144.4256,33841.0
2016-12-13 10:45:00,155.8,155.83,155.41,155.69,37999.0,144.3793,144.4071,144.0179,144.2773,37999.0
2016-12-13 10:50:00,155.67,155.97,155.55,155.96,27356.0,144.2588,144.5368,144.1476,144.5276,27356.0
2016-12-13 10:55:00,155.97,155.97,155.63,155.7,28811.0,144.5368,144.5368,144.2217,144.2866,28811.0
2016-12-13 11:00:00,155.61,155.73,155.42,155.51,41367.0,144.2032,144.3144,144.0271,144.1105,41367.0
2016-12-13 11:05:00,155.53,155.6,155.11,155.18,62179.0,144.1291,144.1939,143.7399,143.8047,62179.0
2016-12-13 11:10:00,155.15,155.28,155.1,155.17,34600.0,143.7769,143.8974,143.7306,143.7955,34600.0
2016-12-13 11:15:00,155.17,155.45,155.17,155.32,27148.0,143.7955,144.0549,143.7955,143.9345,27148.0
2016-12-13 11:20:00,155.31,155.61,155.21,155.58,55216.0,143.9252,144.2032,143.8325,144.1754,55216.0
2016-12-13 11:25:00,155.58,155.79,155.5,155.5,21425.0,144.1754,144.37,144.1013,144.1013,21425.0
2016-12-13 11:30:00,155.44,155.79,155.36,155.64,34295.0,144.0457,144.37,143.9715,144.231,34295.0
2016-12-13 11:35:00,155.67,155.69,155.32,155.49,23161.0,144.2588,144.2773,143.9345,144.092,23161.0
2016-12-13 11:40:00,155.45,155.53,155.29,155.47,16036.0,144.0549,144.1291,143.9067,144.0735,16036.0
2016-12-13 11:45:00,155.55,155.74,155.46,155.73,26203.0,144.1476,144.3237,144.0642,144.3144,26203.0
2016-12-13 11:50:00,155.7,156.0,155.56,155.97,33108.0,144.2866,144.5646,144.1569,144.5368,33108.0
2016-12-13 11:55:00,155.99,156.25,155.94,155.98,35314.0,144.5554,144.7963,144.509,144.5461,35314.0
2016-12-13 12:00:00,156.02,156.06,155.81,155.89,40590.0,144.5832,144.6202,144.3886,144.4627,40590.0
2016-12-13 12:05:00,155.91,155.92,155.6,155.61,38922.0,144.4812,144.4905,144.1939,144.2032,38922.0
2016-12-13 12:10:00,155.65,155.65,154.88,155.03,116026.0,144.2403,144.2403,143.5267,143.6657,116026.0
2016-12-13 12:15:00,155.06,155.46,155.03,155.29,37303.0,143.6935,144.0642,143.6657,143.9067,37303.0
2016-12-13 12:20:00,155.28,155.45,155.27,155.39,23921.0,143.8974,144.0549,143.8881,143.9993,23921.0
2016-12-13 12:25:00,155.37,155.47,155.32,155.43,12103.0,143.9808,144.0735,143.9345,144.0364,12103.0
2016-12-13 12:30:00,155.44,155.57,155.39,155.54,18961.0,144.0457,144.1661,143.9993,144.1383,18961.0
2016-12-13 12:35:00,155.57,155.61,155.39,155.49,32044.0,144.1661,144.2032,143.9993,144.092,32044.0
2016-12-13 12:40:00,155.51,155.69,155.47,155.61,16497.0,144.1105,144.2773,144.0735,144.2032,16497.0
2016-12-13 12:45:00,155.66,155.72,155.52,155.6,33954.0,144.2495,144.3051,144.1198,144.1939,33954.0
2016-12-13 12:50:00,155.62,155.8,155.6,155.77,16267.0,144.2125,144.3793,144.1939,144.3515,16267.0
2016-12-13 12:55:00,155.81,155.98,155.74,155.88,48366.0,144.3886,144.5461,144.3237,144.4534,48366.0
2016-12-13 13:00:00,155.88,156.01,155.84,155.91,30329.0,144.4534,144.5739,144.4164,144.4812,30329.0
2016-12-13 13:05:00,155.92,155.94,155.82,155.85,14346.0,144.4905,144.509,144.3978,144.4256,14346.0
2016-12-13 13:10:00,155.87,156.01,155.84,156.01,11037.0,144.4442,144.5739,144.4164,144.5739,11037.0
2016-12-13 13:15:00,156.0,156.16,155.89,156.14,30566.0,144.5646,144.7129,144.4627,144.6944,30566.0
2016-12-13 13:20:00,156.12,156.16,155.95,155.95,31915.0,144.6758,144.7129,144.5183,144.5183,31915.0
2016-12-13 13:25:00,155.97,155.99,155.87,155.9,20850.0,144.5368,144.5554,144.4442,144.472,20850.0
2016-12-13 13:30:00,155.87,156.0,155.82,155.89,32007.0,144.4442,144.5646,144.3978,144.4627,32007.0
2016-12-13 13:35:00,155.9,155.96,155.84,155.86,17832.0,144.472,144.5276,144.4164,144.4349,17832.0
2016-12-13 13:40:00,155.92,156.08,155.88,156.05,17378.0,144.4905,144.6388,144.4534,144.611,17378.0
2016-12-13 13:45:00,156.05,156.21,156.03,156.05,21734.0,144.611,144.7592,144.5924,144.611,21734.0
2016-12-13 13:50:00,156.07,156.32,156.05,156.31,23606.0,144.6295,144.8612,144.611,144.8519,23606.0
2016-12-13 13:55:00,156.29,156.33,156.22,156.31,30539.0,144.8334,144.8704,144.7685,144.8519,30539.0
2016-12-13 14:00:00,156.32,156.52,156.28,156.43,22386.0,144.8612,145.0465,144.8241,144.9631,22386.0
2016-12-13 14:05:00,156.45,156.47,156.27,156.35,14748.0,144.9816,145.0002,144.8148,144.889,14748.0
2016-12-13 14:10:00,156.35,156.38,156.2,156.2,43831.0,144.889,144.9168,144.75,144.75,43831.0
2016-12-13 14:15:00,156.2,156.28,156.05,156.11,28398.0,144.75,144.8241,144.611,144.6666,28398.0
2016-12-13 14:20:00,156.1,156.17,156.01,156.11,29091.0,144.6573,144.7222,144.5739,144.6666,29091.0
2016-12-13 14:25:00,156.13,156.35,156.11,156.16,46173.0,144.6851,144.889,144.6666,144.7129,46173.0
2016-12-13 14:30:00,156.16,156.39,156.15,156.39,19737.0,144.7129,144.926,144.7036,144.926,19737.0
2016-12-13 14:35:00,156.4,156.43,156.21,156.27,41330.0,144.9353,144.9631,144.7592,144.8148,41330.0
2016-12-13 14:40:00,156.27,156.59,156.23,156.49,23566.0,144.8148,145.1114,144.7778,145.0187,23566.0
2016-12-13 14:45:00,156.48,156.51,156.34,156.5,41065.0,145.0094,145.0372,144.8797,145.028,41065.0
2016-12-13 14:50:00,156.5,156.57,156.45,156.57,35013.0,145.028,145.0928,144.9816,145.0928,35013.0
2016-12-13 14:55:00,156.57,156.58,156.44,156.51,33535.0,145.0928,145.1021,144.9724,145.0372,33535.0
2016-12-13 15:00:00,156.52,156.55,156.43,156.54,29060.0,145.0465,145.0743,144.9631,145.065,29060.0
2016-12-13 15:05:00,156.53,156.58,156.47,156.53,29651.0,145.0558,145.1021,145.0002,145.0558,29651.0
2016-12-13 15:10:00,156.53,156.62,156.4,156.43,33435.0,145.0558,145.1392,144.9353,144.9631,33435.0
2016-12-13 15:15:00,156.42,156.47,156.28,156.43,53307.0,144.9538,145.0002,144.8241,144.9631,53307.0
2016-12-13 15:20:00,156.42,156.45,156.31,156.31,63548.0,144.9538,144.9816,144.8519,144.8519,63548.0
2016-12-13 15:25:00,156.31,156.35,156.27,156.31,68489.0,144.8519,144.889,144.8148,144.8519,68489.0
2016-12-13 15:30:00,156.32,156.38,156.31,156.36,62403.0,144.8612,144.9168,144.8519,144.8982,62403.0
2016-12-13 15:35:00,156.37,156.37,156.27,156.28,54961.0,144.9075,144.9075,144.8148,144.8241,54961.0
2016-12-13 15:40:00,156.27,156.5,156.27,156.46,65744.0,144.8148,145.028,144.8148,144.9909,65744.0
2016-12-13 15:45:00,156.46,156.52,156.45,156.49,97699.0,144.9909,145.0465,144.9816,145.0187,97699.0
2016-12-13 15:50:00,156.5,156.5,156.44,156.48,144295.0,145.028,145.028,144.9724,145.0094,144295.0
2016-12-13 15:55:00,156.49,156.78,156.47,156.65,288192.0,145.0187,145.2874,145.0002,145.167,288192.0
2016-12-14 09:30:00,156.23,156.26,155.41,155.75,103754.0,144.7778,144.8056,144.0179,144.333,103754.0
2016-12-14 09:35:00,155.85,155.92,155.5,155.63,45577.0,144.4256,144.4905,144.1013,144.2217,45577.0
2016-12-14 09:40:00,155.6,155.77,155.51,155.63,29084.0,144.1939,144.3515,144.1105,144.2217,29084.0
2016-12-14 09:45:00,155.58,155.63,154.92,155.05,97525.0,144.1754,144.2217,143.5638,143.6843,97525.0
2016-12-14 09:50:00,155.01,155.02,154.5,154.65,99398.0,143.6472,143.6565,143.1746,143.3136,99398.0
2016-12-14 09:55:00,154.61,154.96,154.26,154.43,74714.0,143.2765,143.6009,142.9522,143.1097,74714.0
2016-12-14 10:00:00,154.43,155.2,154.31,155.2,44402.0,143.1097,143.8233,142.9985,143.8233,44402.0
2016-12-14 10:05:00,155.24,155.26,154.98,155.19,38689.0,143.8603,143.8789,143.6194,143.814,38689.0
2016-12-14 10:10:00,155.17,155.31,155.01,155.1,33462.0,143.7955,143.9252,143.6472,143.7306,33462.0
2016-12-14 10:15:00,155.11,155.16,154.99,155.06,20568.0,143.7399,143.7862,143.6287,143.6935,20568.0
2016-12-14 10:20:00,155.01,155.57,155.01,155.53,28470.0,143.6472,144.1661,143.6472,144.1291,28470.0
2016-12-14 10:25:00,155.52,155.9,155.52,155.88,25630.0,144.1198,144.472,144.1198,144.4534,25630.0
2016-12-14 10:30:00,155.91,156.0,155.76,155.91,28580.0,144.4812,144.5646,144.3422,144.4812,28580.0
2016-12-14 10:35:00,155.87,155.89,155.69,155.76,20334.0,144.4442,144.4627,144.2773,144.3422,20334.0
2016-12-14 10:40:00,155.8,155.89,155.52,155.58,30583.0,144.3793,144.4627,144.1198,144.1754,30583.0
2016-12-14 10:45:00,155.55,155.68,155.48,155.53,17168.0,144.1476,144.2681,144.0827,144.1291,17168.0
2016-12-14 10:50:00,155.51,155.54,155.34,155.52,13739.0,144.1105,144.1383,143.953,144.1198,13739.0
2016-12-14 10:55:00,155.52,155.62,155.4,155.59,9504.0,144.1198,144.2125,144.0086,144.1847,9504.0
2016-12-14 11:00:00,155.57,155.6,155.35,155.49,20701.0,144.1661,144.1939,143.9623,144.092,20701.0
2016-12-14 11:05:00,155.5,155.54,155.32,155.32,5123.0,144.1013,144.1383,143.9345,143.9345,5123.0
2016-12-14 11:10:00,155.42,155.5,155.33,155.46,11056.0,144.0271,144.1013,143.9437,144.0642,11056.0
2016-12-14 11:15:00,155.5,155.61,155.42,155.54,22512.0,144.1013,144.2032,144.0271,144.1383,22512.0
2016-12-14 11:20:00,155.53,155.85,155.52,155.75,18728.0,144.1291,144.4256,144.1198,144.333,18728.0
2016-12-14 11:25:00,155.76,155.85,155.67,155.67,18635.0,144.3422,144.4256,144.2588,144.2588,18635.0
2016-12-14 11:30:00,155.69,155.76,155.37,155.42,24771.0,144.2773,144.3422,143.9808,144.0271,24771.0
2016-12-14 11:35:00,155.45,155.48,155.18,155.18,15771.0,144.0549,144.0827,143.8047,143.8047,15771.0
2016-12-14 11:40:00,155.2,155.49,155.13,155.44,21496.0,143.8233,144.092,143.7584,144.0457,21496.0
2016-12-14 11:45:00,155.47,155.49,155.33,155.44,18335.0,144.0735,144.092,143.9437,144.0457,18335.0
2016-12-14 11:50:00,155.42,155.63,155.42,155.63,12852.0,144.0271,144.2217,144.0271,144.2217,12852.0
2016-12-14 11:55:00,155.67,155.67,155.45,155.54,9165.0,144.2588,144.2588,144.0549,144.1383,9165.0
2016-12-14 12:00:00,155.57,155.82,155.56,155.66,10463.0,144.1661,144.3978,144.1569,144.2495,10463.0
2016-12-14 12:05:00,155.68,155.73,155.49,155.54,14972.0,144.2681,144.3144,144.092,144.1383,14972.0
2016-12-14 12:10:00,155.54,155.59,155.43,155.48,11489.0,144.1383,144.1847,144.0364,144.0827,11489.0
2016-12-14 12:15:00,155.42,155.53,155.42,155.52,15368.0,144.0271,144.1291,144.0271,144.1198,15368.0
2016-12-14 12:20:00,155.53,155.55,155.33,155.38,37637.0,144.1291,144.1476,143.9437,143.9901,37637.0
2016-12-14 12:25:00,155.38,155.5,155.37,155.42,6677.0,143.9901,144.1013,143.9808,144.0271,6677.0
2016-12-14 12:30:00,155.42,155.51,155.38,155.46,12875.0,144.0271,144.1105,143.9901,144.0642,12875.0
2016-12-14 12:35:00,155.5,155.8,155.47,155.7,24477.0,144.1013,144.3793,144.0735,144.2866,24477.0
2016-12-14 12:40:00,155.73,155.73,155.67,155.68,5688.0,144.3144,144.3144,144.2588,144.2681,5688.0
2016-12-14 12:45:00,155.7,155.76,155.58,155.73,16759.0,144.2866,144.3422,144.1754,144.3144,16759.0
2016-12-14 12:50:00,155.76,155.8,155.71,155.79,10464.0,144.3422,144.3793,144.2959,144.37,10464.0
2016-12-14 12:55:00,155.78,155.81,155.71,155.74,22998.0,144.3608,144.3886,144.2959,144.3237,22998.0
2016-12-14 13:00:00,155.74,155.83,155.66,155.74,20298.0,144.3237,144.4071,144.2495,144.3237,20298.0
2016-12-14 13:05:00,155.74,155.78,155.68,155.76,15817.0,144.3237,144.3608,144.2681,144.3422,15817.0
2016-12-14 13:10:00,155.78,155.87,155.75,155.79,25987.0,144.3608,144.4442,144.333,144.37,25987.0
2016-12-14 13:15:00,155.8,155.96,155.74,155.89,14550.0,144.3793,144.5276,144.3237,144.4627,14550.0
2016-12-14 13:20:00,155.94,155.97,155.85,155.96,11870.0,144.509,144.5368,144.4256,144.5276,11870.0
2016-12-14 13:25:00,155.94,156.09,155.91,156.05,22937.0,144.509,144.648,144.4812,144.611,22937.0
2016-12-14 13:30:00,156.05,156.1,155.96,156.02,22935.0,144.611,144.6573,144.5276,144.5832,22935.0
2016-12-14 13:35:00,156.03,156.06,155.86,155.9,14155.0,144.5924,144.6202,144.4349,144.472,14155.0
2016-12-14 13:40:00,155.9,155.94,155.87,155.92,23883.0,144.472,144.509,144.4442,144.4905,23883.0
2016-12-14 13:45:00,155.92,156.03,155.91,156.02,13328.0,144.4905,144.5924,144.4812,144.5832,13328.0
2016-12-14 13:50:00,156.05,156.18,156.0,156.0,17947.0,144.611,144.7314,144.5646,144.5646,17947.0
2016-12-14 13:55:00,156.0,156.19,155.96,156.15,16677.0,144.5646,144.7407,144.5276,144.7036,16677.0
2016-12-14 14:00:00,155.97,156.37,155.67,156.2,31107.0,144.5368,144.9075,144.2588,144.75,31107.0
2016-12-14 14:05:00,156.16,156.21,155.74,155.88,25797.0,144.7129,144.7592,144.3237,144.4534,25797.0
2016-12-14 14:10:00,155.85,155.96,155.63,155.71,41428.0,144.4256,144.5276,144.2217,144.2959,41428.0
2016-12-14 14:15:00,155.73,155.95,155.61,155.95,31094.0,144.3144,144.5183,144.2032,144.5183,31094.0
2016-12-14 14:20:00,155.97,156.01,155.75,155.89,29317.0,144.5368,144.5739,144.333,144.4627,29317.0
2016-12-14 14:25:00,155.86,155.86,155.39,155.47,46357.0,144.4349,144.4349,143.9993,144.0735,46357.0
2016-12-14 14:30:00,155.46,155.66,155.27,155.31,60270.0,144.0642,144.2495,143.8881,143.9252,60270.0
2016-12-14 14:35:00,155.31,155.36,155.16,155.29,23993.0,143.9252,143.9715,143.7862,143.9067,23993.0
2016-12-14 14:40:00,155.35,155.66,155.31,155.57,20575.0,143.9623,144.2495,143.9252,144.1661,20575.0
2016-12-14 14:45:00,155.61,155.61,155.38,155.57,20982.0,144.2032,144.2032,143.9901,144.1661,20982.0
2016-12-14 14:50:00,155.61,155.7,155.5,155.5,21934.0,144.2032,144.2866,144.1013,144.1013,21934.0
2016-12-14 14:55:00,155.5,155.56,155.24,155.24,27198.0,144.1013,144.1569,143.8603,143.8603,27198.0
2016-12-14 15:00:00,155.26,155.44,155.22,155.38,23471.0,143.8789,144.0457,143.8418,143.9901,23471.0
2016-12-14 15:05:00,155.38,155.58,155.01,155.09,38601.0,143.9901,144.1754,143.6472,143.7213,38601.0
2016-12-14 15:10:00,155.07,155.19,154.94,155.02,33251.0,143.7028,143.814,143.5823,143.6565,33251.0
2016-12-14 15:15:00,154.96,155.02,154.77,154.78,31154.0,143.6009,143.6565,143.4248,143.4341,31154.0
2016-12-14 15:20:00,154.79,154.91,154.63,154.64,45392.0,143.4433,143.5545,143.2951,143.3043,45392.0
2016-12-14 15:25:00,154.67,154.78,154.5,154.65,35971.0,143.3321,143.4341,143.1746,143.3136,35971.0
2016-12-14 15:30:00,154.65,155.2,154.64,155.14,57386.0,143.3136,143.8233,143.3043,143.7677,57386.0
2016-12-14 15:35:00,155.13,155.38,155.05,155.34,53075.0,143.7584,143.9901,143.6843,143.953,53075.0
2016-12-14 15:40:00,155.36,155.49,154.93,154.93,47845.0,143.9715,144.092,143.5731,143.5731,47845.0
2016-12-14 15:45:00,154.92,155.06,154.61,154.64,59764.0,143.5638,143.6935,143.2765,143.3043,59764.0
2016-12-14 15:50:00,154.69,154.7,154.32,154.37,142962.0,143.3507,143.3599,143.0078,143.0541,142962.0
2016-12-14 15:55:00,154.36,154.52,154.18,154.4,227807.0,143.0448,143.1931,142.878,143.0819,227807.0
2016-12-15 09:30:00,153.93,154.16,153.06,153.81,128805.0,142.6464,142.8595,141.8401,142.5352,128805.0
2016-12-15 09:35:00,153.85,154.0,153.19,153.5,54049.0,142.5722,142.7112,141.9606,142.2479,54049.0
2016-12-15 09:40:00,153.48,153.77,153.35,153.73,25465.0,142.2294,142.4981,142.1089,142.461,25465.0
2016-12-15 09:45:00,153.7,153.83,153.47,153.59,63110.0,142.4332,142.5537,142.2201,142.3313,63110.0
2016-12-15 09:50:00,153.6,153.74,153.36,153.56,32184.0,142.3406,142.4703,142.1181,142.3035,32184.0
2016-12-15 09:55:00,153.45,153.88,153.38,153.77,42632.0,142.2015,142.6,142.1367,142.4981,42632.0
2016-12-15 10:00:00,153.78,154.14,153.7,153.8,110407.0,142.5074,142.841,142.4332,142.5259,110407.0
2016-12-15 10:05:00,153.8,154.49,153.75,154.36,55267.0,142.5259,143.1653,142.4796,143.0448,55267.0
2016-12-15 10:10:00,154.47,154.5,154.07,154.5,37164.0,143.1468,143.1746,142.7761,143.1746,37164.0
2016-12-15 10:15:00,154.41,154.62,154.11,154.16,43955.0,143.0912,143.2858,142.8132,142.8595,43955.0
2016-12-15 10:20:00,154.18,154.5,154.13,154.47,31673.0,142.878,143.1746,142.8317,143.1468,31673.0
2016-12-15 10:25:00,154.45,154.54,154.18,154.54,18353.0,143.1282,143.2116,142.878,143.2116,18353.0
2016-12-15 10:30:00,154.49,155.06,154.48,155.03,27884.0,143.1653,143.6935,143.156,143.6657,27884.0
2016-12-15 10:35:00,155.0,155.11,154.7,154.94,16839.0,143.6379,143.7399,143.3599,143.5823,16839.0
2016-12-15 10:40:00,155.0,155.03,154.7,154.89,17322.0,143.6379,143.6657,143.3599,143.536,17322.0
2016-12-15 10:45:00,154.9,155.1,154.79,154.86,25808.0,143.5453,143.7306,143.4433,143.5082,25808.0
2016-12-15 10:50:00,154.91,155.24,154.91,155.09,20517.0,143.5545,143.8603,143.5545,143.7213,20517.0
2016-12-15 10:55:00,155.08,155.09,154.7,154.7,21249.0,143.7121,143.7213,143.3599,143.3599,21249.0
2016-12-15 11:00:00,154.8,154.99,154.63,154.78,32068.0,143.4526,143.6287,143.2951,143.4341,32068.0
2016-12-15 11:05:00,154.78,155.06,154.74,154.88,20320.0,143.4341,143.6935,143.397,143.5267,20320.0
2016-12-15 11:10:00,154.92,155.14,154.89,155.06,16127.0,143.5638,143.7677,143.536,143.6935,16127.0
2016-12-15 11:15:00,155.08,155.08,154.77,154.8,28060.0,143.7121,143.7121,143.4248,143.4526,28060.0
2016-12-15 11:20:00,154.8,154.85,154.68,154.7,19760.0,143.4526,143.4989,143.3414,143.3599,19760.0
2016-12-15 11:25:00,154.72,154.94,154.58,154.58,20192.0,143.3785,143.5823,143.2487,143.2487,20192.0
2016-12-15 11:30:00,154.58,154.64,154.51,154.62,13507.0,143.2487,143.3043,143.1838,143.2858,13507.0
2016-12-15 11:35:00,154.58,154.78,154.54,154.78,21733.0,143.2487,143.4341,143.2116,143.4341,21733.0
2016-12-15 11:40:00,154.78,154.96,154.72,154.79,9943.0,143.4341,143.6009,143.3785,143.4433,9943.0
2016-12-15 11:45:00,154.8,154.88,154.7,154.78,14865.0,143.4526,143.5267,143.3599,143.4341,14865.0
2016-12-15 11:50:00,154.82,154.86,154.68,154.68,16741.0,143.4711,143.5082,143.3414,143.3414,16741.0
2016-12-15 11:55:00,154.68,154.71,154.4,154.49,24351.0,143.3414,143.3692,143.0819,143.1653,24351.0
2016-12-15 12:00:00,154.53,154.54,154.4,154.46,23030.0,143.2024,143.2116,143.0819,143.1375,23030.0
2016-12-15 12:05:00,154.44,154.71,154.38,154.7,13508.0,143.119,143.3692,143.0634,143.3599,13508.0
2016-12-15 12:10:00,154.69,154.74,154.45,154.48,18929.0,143.3507,143.397,143.1282,143.156,18929.0
2016-12-15 12:15:00,154.47,154.65,154.47,154.57,9613.0,143.1468,143.3136,143.1468,143.2394,9613.0
2016-12-15 12:20:00,154.61,154.61,154.35,154.36,15713.0,143.2765,143.2765,143.0356,143.0448,15713.0
2016-12-15 12:25:00,154.37,154.4,154.19,154.19,23928.0,143.0541,143.0819,142.8873,142.8873,23928.0
2016-12-15 12:30:00,154.22,154.24,154.07,154.1,22810.0,142.9151,142.9336,142.7761,142.8039,22810.0
2016-12-15 12:35:00,154.13,154.21,154.09,154.18,20295.0,142.8317,142.9058,142.7946,142.878,20295.0
2016-12-15 12:40:00,154.24,154.33,154.18,154.24,16830.0,142.9336,143.017,142.878,142.9336,16830.0
2016-12-15 12:45:00,154.27,154.38,154.23,154.36,11722.0,142.9614,143.0634,142.9244,143.0448,11722.0
2016-12-15 12:50:00,154.33,154.38,154.27,154.29,16988.0,143.017,143.0634,142.9614,142.98,16988.0
2016-12-15 12:55:00,154.33,154.46,154.3,154.37,16502.0,143.017,143.1375,142.9892,143.0541,16502.0
2016-12-15 13:00:00,154.38,154.46,154.35,154.35,15303.0,143.0634,143.1375,143.0356,143.0356,15303.0
2016-12-15 13:05:00,154.38,154.44,154.32,154.38,18981.0,143.0634,143.119,143.0078,143.0634,18981.0
2016-12-15 13:10:00,154.38,154.44,154.35,154.4,10499.0,143.0634,143.119,143.0356,143.0819,10499.0
2016-12-15 13:15:00,154.4,154.44,154.27,154.29,17035.0,143.0819,143.119,142.9614,142.98,17035.0
2016-12-15 13:20:00,154.3,154.43,154.29,154.4,18764.0,142.9892,143.1097,142.98,143.0819,18764.0
2016-12-15 13:25:00,154.39,154.39,154.24,154.27,15796.0,143.0726,143.0726,142.9336,142.9614,15796.0
2016-12-15 13:30:00,154.27,154.42,154.25,154.38,21667.0,142.9614,143.1004,142.9429,143.0634,21667.0
2016-12-15 13:35:00,154.38,154.41,154.18,154.26,14672.0,143.0634,143.0912,142.878,142.9522,14672.0
2016-12-15 13:40:00,154.23,154.39,154.22,154.27,9996.0,142.9244,143.0726,142.9151,142.9614,9996.0
2016-12-15 13:45:00,154.27,154.27,154.07,154.1,13182.0,142.9614,142.9614,142.7761,142.8039,13182.0
2016-12-15 13:50:00,154.12,154.17,153.88,154.0,18805.0,142.8224,142.8688,142.6,142.7112,18805.0
2016-12-15 13:55:00,153.99,154.06,153.87,153.95,9516.0,142.702,142.7668,142.5908,142.6649,9516.0
2016-12-15 14:00:00,153.95,154.17,153.93,154.16,12416.0,142.6649,142.8688,142.6464,142.8595,12416.0
2016-12-15 14:05:00,154.17,154.2,154.1,154.19,12727.0,142.8688,142.8966,142.8039,142.8873,12727.0
2016-12-15 14:10:00,154.17,154.31,154.17,154.31,11904.0,142.8688,142.9985,142.8688,142.9985,11904.0
2016-12-15 14:15:00,154.32,154.32,154.2,154.25,13778.0,143.0078,143.0078,142.8966,142.9429,13778.0
2016-12-15 14:20:00,154.28,154.31,154.11,154.11,16513.0,142.9707,142.9985,142.8132,142.8132,16513.0
2016-12-15 14:25:00,154.12,154.31,154.07,154.26,12577.0,142.8224,142.9985,142.7761,142.9522,12577.0
2016-12-15 14:30:00,154.28,154.38,154.16,154.21,18321.0,142.9707,143.0634,142.8595,142.9058,18321.0
2016-12-15 14:35:00,154.18,154.28,154.11,154.25,12180.0,142.878,142.9707,142.8132,142.9429,12180.0
2016-12-15 14:40:00,154.25,154.28,154.03,154.08,16994.0,142.9429,142.9707,142.739,142.7854,16994.0
2016-12-15 14:45:00,154.06,154.07,153.82,153.86,23027.0,142.7668,142.7761,142.5444,142.5815,23027.0
2016-12-15 14:50:00,153.86,154.02,153.82,153.84,24716.0,142.5815,142.7298,142.5444,142.563,24716.0
2016-12-15 14:55:00,153.84,153.9,153.77,153.88,36822.0,142.563,142.6186,142.4981,142.6,36822.0
2016-12-15 15:00:00,153.88,153.97,153.78,153.85,25592.0,142.6,142.6834,142.5074,142.5722,25592.0
2016-12-15 15:05:00,153.86,153.86,153.75,153.77,35086.0,142.5815,142.5815,142.4796,142.4981,35086.0
2016-12-15 15:10:00,153.76,153.85,153.7,153.75,20707.0,142.4888,142.5722,142.4332,142.4796,20707.0
2016-12-15 15:15:00,153.76,153.82,153.69,153.79,33608.0,142.4888,142.5444,142.424,142.5166,33608.0
2016-12-15 15:20:00,153.81,153.86,153.75,153.77,27253.0,142.5352,142.5815,142.4796,142.4981,27253.0
2016-12-15 15:25:00,153.76,153.82,153.59,153.61,27048.0,142.4888,142.5444,142.3313,142.3498,27048.0
2016-12-15 15:30:00,153.59,153.79,153.57,153.58,53940.0,142.3313,142.5166,142.3128,142.322,53940.0
2016-12-15 15:35:00,153.59,153.63,153.55,153.63,35302.0,142.3313,142.3684,142.2942,142.3684,35302.0
2016-12-15 15:40:00,153.63,153.81,153.59,153.73,47074.0,142.3684,142.5352,142.3313,142.461,47074.0
2016-12-15 15:45:00,153.77,153.85,153.61,153.61,65683.0,142.4981,142.5722,142.3498,142.3498,65683.0
2016-12-15 15:50:00,153.6,153.8,153.6,153.76,50900.0,142.3406,142.5259,142.3406,142.4888,50900.0
2016-12-15 15:55:00,153.75,153.84,153.73,153.77,133274.0,142.4796,142.563,142.461,142.4981,133274.0
2016-12-16 09:30:00,153.88,154.44,153.14,153.76,1493937.0,142.6,143.119,141.9143,142.4888,1493937.0
2016-12-16 09:35:00,153.84,154.29,153.72,154.06,33289.0,142.563,142.98,142.4518,142.7668,33289.0
2016-12-16 09:40:00,154.07,154.34,153.92,154.31,112617.0,142.7761,143.0263,142.6371,142.9985,112617.0
2016-12-16 09:45:00,154.31,154.74,154.27,154.4,32286.0,142.9985,143.397,142.9614,143.0819,32286.0
2016-12-16 09:50:00,154.42,154.43,154.07,154.28,34176.0,143.1004,143.1097,142.7761,142.9707,34176.0
2016-12-16 09:55:00,154.26,154.45,154.12,154.44,91394.0,142.9522,143.1282,142.8224,143.119,91394.0
2016-12-16 10:00:00,154.36,154.58,154.29,154.45,94065.0,143.0448,143.2487,142.98,143.1282,94065.0
2016-12-16 10:05:00,154.44,154.98,154.33,154.87,68521.0,143.119,143.6194,143.017,143.5175,68521.0
2016-12-16 10:10:00,154.91,155.21,154.89,155.21,19683.0,143.5545,143.8325,143.536,143.8325,19683.0
2016-12-16 10:15:00,155.21,155.55,155.04,155.54,34141.0,143.8325,144.1476,143.675,144.1383,34141.0
2016-12-16 10:20:00,155.55,155.56,155.34,155.48,28212.0,144.1476,144.1569,143.953,144.0827,28212.0
2016-12-16 10:25:00,155.49,155.57,155.35,155.5,15988.0,144.092,144.1661,143.9623,144.1013,15988.0
2016-12-16 10:30:00,155.51,155.54,155.16,155.16,26429.0,144.1105,144.1383,143.7862,143.7862,26429.0
2016-12-16 10:35:00,155.19,155.47,155.17,155.47,20856.0,143.814,144.0735,143.7955,144.0735,20856.0
2016-12-16 10:40:00,155.46,155.98,155.44,155.98,37116.0,144.0642,144.5461,144.0457,144.5461,37116.0
2016-12-16 10:45:00,155.94,155.95,155.69,155.87,18453.0,144.509,144.5183,144.2773,144.4442,18453.0
2016-12-16 10:50:00,155.9,155.95,155.83,155.88,22855.0,144.472,144.5183,144.4071,144.4534,22855.0
2016-12-16 10:55:00,155.88,156.0,155.85,155.86,18515.0,144.4534,144.5646,144.4256,144.4349,18515.0
2016-12-16 11:00:00,155.88,155.9,155.51,155.51,26032.0,144.4534,144.472,144.1105,144.1105,26032.0
2016-12-16 11:05:00,155.52,155.52,155.28,155.34,15379.0,144.1198,144.1198,143.8974,143.953,15379.0
2016-12-16 11:10:00,155.38,155.56,155.36,155.55,13558.0,143.9901,144.1569,143.9715,144.1476,13558.0
2016-12-16 11:15:00,155.55,155.61,155.47,155.47,8476.0,144.1476,144.2032,144.0735,144.0735,8476.0
2016-12-16 11:20:00,155.37,155.46,155.05,155.05,22236.0,143.9808,144.0642,143.6843,143.6843,22236.0
2016-12-16 11:25:00,155.06,155.14,154.9,154.9,13882.0,143.6935,143.7677,143.5453,143.5453,13882.0
2016-12-16 11:30:00,154.82,155.24,154.8,155.24,15947.0,143.4711,143.8603,143.4526,143.8603,15947.0
2016-12-16 11:35:00,155.22,155.23,155.12,155.21,14257.0,143.8418,143.8511,143.7491,143.8325,14257.0
2016-12-16 11:40:00,155.2,155.38,155.17,155.32,23011.0,143.8233,143.9901,143.7955,143.9345,23011.0
2016-12-16 11:45:00,155.35,155.62,155.35,155.55,10597.0,143.9623,144.2125,143.9623,144.1476,10597.0
2016-12-16 11:50:00,155.56,155.8,155.56,155.76,11833.0,144.1569,144.3793,144.1569,144.3422,11833.0
2016-12-16 11:55:00,155.74,155.87,155.74,155.75,11855.0,144.3237,144.4442,144.3237,144.333,11855.0
2016-12-16 12:00:00,155.8,155.91,155.54,155.61,22556.0,144.3793,144.4812,144.1383,144.2032,22556.0
2016-12-16 12:05:00,155.67,155.71,155.58,155.6,9325.0,144.2588,144.2959,144.1754,144.1939,9325.0
2016-12-16 12:10:00,155.63,155.66,155.51,155.61,6098.0,144.2217,144.2495,144.1105,144.2032,6098.0
2016-12-16 12:15:00,155.61,155.62,155.22,155.25,20001.0,144.2032,144.2125,143.8418,143.8696,20001.0
2016-12-16 12:20:00,155.28,155.3,155.15,155.21,20315.0,143.8974,143.9159,143.7769,143.8325,20315.0
2016-12-16 12:25:00,155.15,155.2,154.99,155.09,33905.0,143.7769,143.8233,143.6287,143.7213,33905.0
2016-12-16 12:30:00,155.06,155.11,154.99,155.01,14115.0,143.6935,143.7399,143.6287,143.6472,14115.0
2016-12-16 12:35:00,155.01,155.04,154.96,154.96,12298.0,143.6472,143.675,143.6009,143.6009,12298.0
2016-12-16 12:40:00,154.93,155.05,154.84,154.89,12501.0,143.5731,143.6843,143.4897,143.536,12501.0
2016-12-16 12:45:00,154.89,154.97,154.84,154.97,7141.0,143.536,143.6101,143.4897,143.6101,7141.0
2016-12-16 12:50:00,154.94,154.98,154.82,154.97,11731.0,143.5823,143.6194,143.4711,143.6101,11731.0
2016-12-16 12:55:00,154.97,155.08,154.89,154.89,11794.0,143.6101,143.7121,143.536,143.536,11794.0
2016-12-16 13:00:00,154.92,155.04,154.84,154.98,7200.0,143.5638,143.675,143.4897,143.6194,7200.0
2016-12-16 13:05:00,154.97,155.17,154.96,155.17,15163.0,143.6101,143.7955,143.6009,143.7955,15163.0
2016-12-16 13:10:00,155.14,155.17,154.93,154.99,8995.0,143.7677,143.7955,143.5731,143.6287,8995.0
2016-12-16 13:15:00,154.98,155.03,154.87,154.96,9003.0,143.6194,143.6657,143.5175,143.6009,9003.0
2016-12-16 13:20:00,154.91,155.09,154.91,155.09,7643.0,143.5545,143.7213,143.5545,143.7213,7643.0
2016-12-16 13:25:00,155.04,155.05,154.93,154.93,5741.0,143.675,143.6843,143.5731,143.5731,5741.0
2016-12-16 13:30:00,154.93,154.96,154.85,154.9,10567.0,143.5731,143.6009,143.4989,143.5453,10567.0
2016-12-16 13:35:00,154.91,155.02,154.89,155.01,7332.0,143.5545,143.6565,143.536,143.6472,7332.0
2016-12-16 13:40:00,155.0,155.07,154.92,154.94,7702.0,143.6379,143.7028,143.5638,143.5823,7702.0
2016-12-16 13:45:00,154.9,154.94,154.82,154.88,10580.0,143.5453,143.5823,143.4711,143.5267,10580.0
2016-12-16 13:50:00,154.84,155.02,154.82,154.95,13269.0,143.4897,143.6565,143.4711,143.5916,13269.0
2016-12-16 13:55:00,154.95,154.95,154.8,154.81,19741.0,143.5916,143.5916,143.4526,143.4619,19741.0
2016-12-16 14:00:00,154.81,154.88,154.62,154.67,14988.0,143.4619,143.5267,143.2858,143.3321,14988.0
2016-12-16 14:05:00,154.67,154.91,154.62,154.91,6805.0,143.3321,143.5545,143.2858,143.5545,6805.0
2016-12-16 14:10:00,154.91,154.98,154.81,154.95,9065.0,143.5545,143.6194,143.4619,143.5916,9065.0
2016-12-16 14:15:00,154.97,154.97,154.85,154.92,12695.0,143.6101,143.6101,143.4989,143.5638,12695.0
2016-12-16 14:20:00,154.88,154.91,154.8,154.89,5730.0,143.5267,143.5545,143.4526,143.536,5730.0
2016-12-16 14:25:00,154.87,154.9,154.78,154.9,8959.0,143.5175,143.5453,143.4341,143.5453,8959.0
2016-12-16 14:30:00,154.86,154.86,154.68,154.75,19869.0,143.5082,143.5082,143.3414,143.4063,19869.0
2016-12-16 14:35:00,154.77,154.8,154.69,154.75,9078.0,143.4248,143.4526,143.3507,143.4063,9078.0
2016-12-16 14:40:00,154.7,154.93,154.7,154.86,10554.0,143.3599,143.5731,143.3599,143.5082,10554.0
2016-12-16 14:45:00,154.81,154.94,154.81,154.86,8240.0,143.4619,143.5823,143.4619,143.5082,8240.0
2016-12-16 14:50:00,154.85,154.94,154.74,154.74,8716.0,143.4989,143.5823,143.397,143.397,8716.0
2016-12-16 14:55:00,154.81,154.86,154.78,154.81,8101.0,143.4619,143.5082,143.4341,143.4619,8101.0
2016-12-16 15:00:00,154.81,154.82,154.63,154.65,16717.0,143.4619,143.4711,143.2951,143.3136,16717.0
2016-12-16 15:05:00,154.67,154.76,154.65,154.71,8675.0,143.3321,143.4155,143.3136,143.3692,8675.0
2016-12-16 15:10:00,154.68,154.7,154.61,154.69,16631.0,143.3414,143.3599,143.2765,143.3507,16631.0
2016-12-16 15:15:00,154.69,154.71,154.49,154.63,22761.0,143.3507,143.3692,143.1653,143.2951,22761.0
2016-12-16 15:20:00,154.64,154.71,154.52,154.6,17682.0,143.3043,143.3692,143.1931,143.2672,17682.0
2016-12-16 15:25:00,154.6,154.74,154.56,154.68,12893.0,143.2672,143.397,143.2302,143.3414,12893.0
2016-12-16 15:30:00,154.72,154.8,154.67,154.78,18746.0,143.3785,143.4526,143.3321,143.4341,18746.0
2016-12-16 15:35:00,154.78,154.82,154.71,154.71,24980.0,143.4341,143.4711,143.3692,143.3692,24980.0
2016-12-16 15:40:00,154.72,154.73,154.57,154.57,61764.0,143.3785,143.3877,143.2394,143.2394,61764.0
2016-12-16 15:45:00,154.55,154.63,154.52,154.62,105074.0,143.2209,143.2951,143.1931,143.2858,105074.0
2016-12-16 15:50:00,154.62,154.63,154.49,154.49,112663.0,143.2858,143.2951,143.1653,143.1653,112663.0
2016-12-16 15:55:00,154.51,154.59,154.28,154.5,146332.0,143.1838,143.258,142.9707,143.1746,146332.0
2016-12-19 09:30:00,155.16,155.9,155.11,155.83,72323.0,143.7862,144.472,143.7399,144.4071,72323.0
2016-12-19 09:35:00,155.81,156.63,155.66,156.16,94877.0,144.3886,145.1484,144.2495,144.7129,94877.0
2016-12-19 09:40:00,156.17,156.65,155.94,156.65,59800.0,144.7222,145.167,144.509,145.167,59800.0
2016-12-19 09:45:00,156.67,156.96,156.57,156.58,43614.0,145.1855,145.4543,145.0928,145.1021,43614.0
2016-12-19 09:50:00,156.62,156.64,156.18,156.19,50676.0,145.1392,145.1577,144.7314,144.7407,50676.0
2016-12-19 09:55:00,156.15,156.32,155.99,156.27,66878.0,144.7036,144.8612,144.5554,144.8148,66878.0
2016-12-19 10:00:00,156.32,156.76,156.03,156.69,53127.0,144.8612,145.2689,144.5924,145.204,53127.0
2016-12-19 10:05:00,156.69,157.1,156.59,156.59,71402.0,145.204,145.584,145.1114,145.1114,71402.0
2016-12-19 10:10:00,156.6,156.86,156.42,156.7,24068.0,145.1206,145.3616,144.9538,145.2133,24068.0
2016-12-19 10:15:00,156.69,156.84,156.46,156.79,17061.0,145.204,145.343,144.9909,145.2967,17061.0
2016-12-19 10:20:00,156.78,156.83,156.47,156.49,28248.0,145.2874,145.3338,145.0002,145.0187,28248.0
2016-12-19 10:25:00,156.5,156.64,156.33,156.45,22272.0,145.028,145.1577,144.8704,144.9816,22272.0
2016-12-19 10:30:00,156.47,156.65,156.32,156.52,34046.0,145.0002,145.167,144.8612,145.0465,34046.0
2016-12-19 10:35:00,156.49,156.8,156.35,156.38,26867.0,145.0187,145.306,144.889,144.9168,26867.0
2016-12-19 10:40:00,156.41,156.53,156.23,156.3,26557.0,144.9446,145.0558,144.7778,144.8426,26557.0
2016-12-19 10:45:00,156.25,156.3,156.14,156.3,13239.0,144.7963,144.8426,144.6944,144.8426,13239.0
2016-12-19 10:50:00,156.3,156.57,156.26,156.55,34340.0,144.8426,145.0928,144.8056,145.0743,34340.0
2016-12-19 10:55:00,156.52,156.54,156.34,156.52,22504.0,145.0465,145.065,144.8797,145.0465,22504.0
2016-12-19 11:00:00,156.54,156.54,156.32,156.42,26320.0,145.065,145.065,144.8612,144.9538,26320.0
2016-12-19 11:05:00,156.42,156.56,156.38,156.51,27666.0,144.9538,145.0836,144.9168,145.0372,27666.0
2016-12-19 11:10:00,156.51,156.71,156.48,156.7,27562.0,145.0372,145.2226,145.0094,145.2133,27562.0
2016-12-19 11:15:00,156.71,156.72,156.49,156.59,25018.0,145.2226,145.2318,145.0187,145.1114,25018.0
2016-12-19 11:20:00,156.59,156.59,156.3,156.3,13976.0,145.1114,145.1114,144.8426,144.8426,13976.0
2016-12-19 11:25:00,156.31,156.35,156.14,156.19,21348.0,144.8519,144.889,144.6944,144.7407,21348.0
2016-12-19 11:30:00,156.22,156.3,155.83,155.83,39794.0,144.7685,144.8426,144.4071,144.4071,39794.0
2016-12-19 11:35:00,155.83,155.93,155.81,155.81,35911.0,144.4071,144.4998,144.3886,144.3886,35911.0
2016-12-19 11:40:00,155.81,155.96,155.72,155.82,21093.0,144.3886,144.5276,144.3051,144.3978,21093.0
2016-12-19 11:45:00,155.78,155.84,155.45,155.51,9412.0,144.3608,144.4164,144.0549,144.1105,9412.0
2016-12-19 11:50:00,155.5,155.52,155.3,155.33,20236.0,144.1013,144.1198,143.9159,143.9437,20236.0
2016-12-19 11:55:00,155.36,155.44,155.23,155.23,30199.0,143.9715,144.0457,143.8511,143.8511,30199.0
2016-12-19 12:00:00,155.22,155.72,155.07,155.71,28889.0,143.8418,144.3051,143.7028,144.2959,28889.0
2016-12-19 12:05:00,155.72,155.93,155.67,155.88,15171.0,144.3051,144.4998,144.2588,144.4534,15171.0
2016-12-19 12:10:00,155.93,155.97,155.82,155.97,10469.0,144.4998,144.5368,144.3978,144.5368,10469.0
2016-12-19 12:15:00,155.93,156.08,155.93,155.97,30012.0,144.4998,144.6388,144.4998,144.5368,30012.0
2016-12-19 12:20:00,155.96,156.07,155.96,156.0,28738.0,144.5276,144.6295,144.5276,144.5646,28738.0
2016-12-19 12:25:00,156.0,156.05,155.98,156.03,10899.0,144.5646,144.611,144.5461,144.5924,10899.0
2016-12-19 12:30:00,156.05,156.1,155.96,156.04,22106.0,144.611,144.6573,144.5276,144.6017,22106.0
2016-12-19 12:35:00,156.06,156.06,155.98,156.02,22380.0,144.6202,144.6202,144.5461,144.5832,22380.0
2016-12-19 12:40:00,156.0,156.01,155.8,155.93,17222.0,144.5646,144.5739,144.3793,144.4998,17222.0
2016-12-19 12:45:00,155.94,156.06,155.92,156.0,12542.0,144.509,144.6202,144.4905,144.5646,12542.0
2016-12-19 12:50:00,155.98,156.0,155.92,155.96,11742.0,144.5461,144.5646,144.4905,144.5276,11742.0
2016-12-19 12:55:00,155.95,156.26,155.93,156.23,26881.0,144.5183,144.8056,144.4998,144.7778,26881.0
2016-12-19 13:00:00,156.25,156.33,156.23,156.25,20223.0,144.7963,144.8704,144.7778,144.7963,20223.0
2016-12-19 13:05:00,156.29,156.29,156.14,156.24,23671.0,144.8334,144.8334,144.6944,144.787,23671.0
2016-12-19 13:10:00,156.25,156.28,155.95,156.0,22762.0,144.7963,144.8241,144.5183,144.5646,22762.0
2016-12-19 13:15:00,156.0,156.15,156.0,156.08,10857.0,144.5646,144.7036,144.5646,144.6388,10857.0
2016-12-19 13:20:00,156.11,156.11,155.81,155.83,15108.0,144.6666,144.6666,144.3886,144.4071,15108.0
2016-12-19 13:25:00,155.81,155.9,155.65,155.86,22102.0,144.3886,144.472,144.2403,144.4349,22102.0
2016-12-19 13:30:00,155.83,155.92,155.72,155.76,19429.0,144.4071,144.4905,144.3051,144.3422,19429.0
2016-12-19 13:35:00,155.78,155.82,155.63,155.73,10796.0,144.3608,144.3978,144.2217,144.3144,10796.0
2016-12-19 13:40:00,155.7,155.96,155.51,155.96,42647.0,144.2866,144.5276,144.1105,144.5276,42647.0
2016-12-19 13:45:00,155.94,156.03,155.91,156.0,19792.0,144.509,144.5924,144.4812,144.5646,19792.0
2016-12-19 13:50:00,156.0,156.07,155.97,156.0,13634.0,144.5646,144.6295,144.5368,144.5646,13634.0
2016-12-19 13:55:00,156.03,156.35,156.01,156.35,28474.0,144.5924,144.889,144.5739,144.889,28474.0
2016-12-19 14:00:00,156.31,156.33,156.19,156.23,38781.0,144.8519,144.8704,144.7407,144.7778,38781.0
2016-12-19 14:05:00,156.21,156.26,156.16,156.22,16651.0,144.7592,144.8056,144.7129,144.7685,16651.0
2016-12-19 14:10:00,156.22,156.34,156.11,156.34,35116.0,144.7685,144.8797,144.6666,144.8797,35116.0
2016-12-19 14:15:00,156.33,156.54,156.31,156.39,31476.0,144.8704,145.065,144.8519,144.926,31476.0
2016-12-19 14:20:00,156.4,156.46,156.35,156.4,10352.0,144.9353,144.9909,144.889,144.9353,10352.0
2016-12-19 14:25:00,156.39,156.58,156.3,156.3,30137.0,144.926,145.1021,144.8426,144.8426,30137.0
2016-12-19 14:30:00,156.31,156.31,156.18,156.19,14161.0,144.8519,144.8519,144.7314,144.7407,14161.0
2016-12-19 14:35:00,156.21,156.26,156.06,156.1,9041.0,144.7592,144.8056,144.6202,144.6573,9041.0
2016-12-19 14:40:00,156.1,156.11,156.01,156.05,15410.0,144.6573,144.6666,144.5739,144.611,15410.0
2016-12-19 14:45:00,156.04,156.11,155.96,156.09,13886.0,144.6017,144.6666,144.5276,144.648,13886.0
2016-12-19 14:50:00,156.09,156.13,155.98,156.13,13804.0,144.648,144.6851,144.5461,144.6851,13804.0
2016-12-19 14:55:00,156.15,156.2,155.96,156.01,9102.0,144.7036,144.75,144.5276,144.5739,9102.0
2016-12-19 15:00:00,155.97,156.06,155.92,156.02,21205.0,144.5368,144.6202,144.4905,144.5832,21205.0
2016-12-19 15:05:00,156.01,156.01,155.83,155.83,14884.0,144.5739,144.5739,144.4071,144.4071,14884.0
2016-12-19 15:10:00,155.86,156.12,155.83,156.01,33060.0,144.4349,144.6758,144.4071,144.5739,33060.0
2016-12-19 15:15:00,156.01,156.12,155.71,156.02,56401.0,144.5739,144.6758,144.2959,144.5832,56401.0
2016-12-19 15:20:00,156.01,156.07,155.96,156.03,14098.0,144.5739,144.6295,144.5276,144.5924,14098.0
2016-12-19 15:25:00,156.04,156.21,155.99,156.16,23397.0,144.6017,144.7592,144.5554,144.7129,23397.0
2016-12-19 15:30:00,156.16,156.25,156.12,156.14,30084.0,144.7129,144.7963,144.6758,144.6944,30084.0
2016-12-19 15:35:00,156.15,156.15,156.0,156.05,38275.0,144.7036,144.7036,144.5646,144.611,38275.0
2016-12-19 15:40:00,156.06,156.06,155.94,156.0,29729.0,144.6202,144.6202,144.509,144.5646,29729.0
2016-12-19 15:45:00,155.99,156.08,155.96,156.08,59502.0,144.5554,144.6388,144.5276,144.6388,59502.0
2016-12-19 15:50:00,156.08,156.22,156.08,156.15,45637.0,144.6388,144.7685,144.6388,144.7036,45637.0
2016-12-19 15:55:00,156.15,156.33,156.15,156.22,109408.0,144.7036,144.8704,144.7036,144.7685,109408.0
2016-12-20 09:30:00,156.96,157.0,156.6,156.94,81069.0,145.4543,145.4913,145.1206,145.4357,81069.0
2016-12-20 09:35:00,156.92,157.48,156.56,157.48,35581.0,145.4172,145.9361,145.0836,145.9361,35581.0
2016-12-20 09:40:00,157.49,157.63,157.13,157.23,43885.0,145.9454,146.0751,145.6118,145.7045,43885.0
2016-12-20 09:45:00,157.34,157.59,157.21,157.35,24019.0,145.8064,146.0381,145.6859,145.8157,24019.0
2016-12-20 09:50:00,157.3,157.78,157.23,157.71,52021.0,145.7693,146.2141,145.7045,146.1493,52021.0
2016-12-20 09:55:00,157.75,157.78,157.42,157.69,18207.0,146.1863,146.2141,145.8805,146.1307,18207.0
2016-12-20 10:00:00,157.61,157.75,157.48,157.52,24735.0,146.0566,146.1863,145.9361,145.9732,24735.0
2016-12-20 10:05:00,157.49,157.89,157.48,157.79,27321.0,145.9454,146.3161,145.9361,146.2234,27321.0
2016-12-20 10:10:00,157.85,157.87,157.55,157.61,27370.0,146.279,146.2975,146.001,146.0566,27370.0
2016-12-20 10:15:00,157.61,157.78,157.5,157.63,20154.0,146.0566,146.2141,145.9547,146.0751,20154.0
2016-12-20 10:20:00,157.64,157.71,157.61,157.61,9704.0,146.0844,146.1493,146.0566,146.0566,9704.0
2016-12-20 10:25:00,157.59,157.75,157.5,157.5,27533.0,146.0381,146.1863,145.9547,145.9547,27533.0
2016-12-20 10:30:00,157.49,157.52,157.29,157.38,13033.0,145.9454,145.9732,145.7601,145.8435,13033.0
2016-12-20 10:35:00,157.3,157.33,157.09,157.31,23910.0,145.7693,145.7971,145.5747,145.7786,23910.0
2016-12-20 10:40:00,157.27,157.44,157.27,157.41,17968.0,145.7415,145.8991,145.7415,145.8713,17968.0
2016-12-20 10:45:00,157.34,157.55,157.34,157.41,30908.0,145.8064,146.001,145.8064,145.8713,30908.0
2016-12-20 10:50:00,157.41,157.42,157.2,157.25,12493.0,145.8713,145.8805,145.6767,145.723,12493.0
2016-12-20 10:55:00,157.26,157.46,157.16,157.44,9703.0,145.7323,145.9176,145.6396,145.8991,9703.0
2016-12-20 11:00:00,157.44,157.46,157.07,157.07,13986.0,145.8991,145.9176,145.5562,145.5562,13986.0
2016-12-20 11:05:00,157.06,157.28,157.0,157.07,39121.0,145.5469,145.7508,145.4913,145.5562,39121.0
2016-12-20 11:10:00,157.05,157.2,157.0,157.2,10633.0,145.5377,145.6767,145.4913,145.6767,10633.0
2016-12-20 11:15:00,157.16,157.16,157.02,157.11,33734.0,145.6396,145.6396,145.5099,145.5933,33734.0
2016-12-20 11:20:00,157.11,157.11,156.76,156.79,39488.0,145.5933,145.5933,145.2689,145.2967,39488.0
2016-12-20 11:25:00,156.76,156.79,156.67,156.75,8150.0,145.2689,145.2967,145.1855,145.2596,8150.0
2016-12-20 11:30:00,156.77,156.78,156.58,156.68,35695.0,145.2782,145.2874,145.1021,145.1948,35695.0
2016-12-20 11:35:00,156.67,156.67,156.45,156.46,29257.0,145.1855,145.1855,144.9816,144.9909,29257.0
2016-12-20 11:40:00,156.46,156.74,156.4,156.67,32748.0,144.9909,145.2504,144.9353,145.1855,32748.0
2016-12-20 11:45:00,156.7,156.89,156.67,156.67,24827.0,145.2133,145.3894,145.1855,145.1855,24827.0
2016-12-20 11:50:00,156.61,156.61,156.35,156.42,11153.0,145.1299,145.1299,144.889,144.9538,11153.0
2016-12-20 11:55:00,156.36,156.62,156.33,156.59,6285.0,144.8982,145.1392,144.8704,145.1114,6285.0
2016-12-20 12:00:00,156.62,156.66,156.36,156.36,17214.0,145.1392,145.1762,144.8982,144.8982,17214.0
2016-12-20 12:05:00,156.39,156.54,156.37,156.52,8701.0,144.926,145.065,144.9075,145.0465,8701.0
2016-12-20 12:10:00,156.51,156.52,156.29,156.38,10485.0,145.0372,145.0465,144.8334,144.9168,10485.0
2016-12-20 12:15:00,156.4,156.52,156.39,156.39,54725.0,144.9353,145.0465,144.926,144.926,54725.0
2016-12-20 12:20:00,156.41,156.62,156.38,156.56,8829.0,144.9446,145.1392,144.9168,145.0836,8829.0
2016-12-20 12:25:00,156.6,156.65,156.33,156.35,13206.0,145.1206,145.167,144.8704,144.889,13206.0
2016-12-20 12:30:00,156.33,156.4,156.3,156.33,7769.0,144.8704,144.9353,144.8426,144.8704,7769.0
2016-12-20 12:35:00,156.33,156.34,156.23,156.26,24175.0,144.8704,144.8797,144.7778,144.8056,24175.0
2016-12-20 12:40:00,156.25,156.29,156.21,156.27,19377.0,144.7963,144.8334,144.7592,144.8148,19377.0
2016-12-20 12:45:00,156.28,156.31,156.22,156.27,29237.0,144.8241,144.8519,144.7685,144.8148,29237.0
2016-12-20 12:50:00,156.27,156.31,156.19,156.25,21619.0,144.8148,144.8519,144.7407,144.7963,21619.0
2016-12-20 12:55:00,156.25,156.46,156.19,156.41,18639.0,144.7963,144.9909,144.7407,144.9446,18639.0
2016-12-20 13:00:00,156.42,156.48,156.29,156.34,13593.0,144.9538,145.0094,144.8334,144.8797,13593.0
2016-12-20 13:05:00,156.3,156.53,156.29,156.51,25006.0,144.8426,145.0558,144.8334,145.0372,25006.0
2016-12-20 13:10:00,156.5,156.6,156.5,156.55,20479.0,145.028,145.1206,145.028,145.0743,20479.0
2016-12-20 13:15:00,156.56,156.58,156.39,156.5,28645.0,145.0836,145.1021,144.926,145.028,28645.0
2016-12-20 13:20:00,156.5,156.51,156.44,156.47,19221.0,145.028,145.0372,144.9724,145.0002,19221.0
2016-12-20 13:25:00,156.44,156.53,156.38,156.38,25429.0,144.9724,145.0558,144.9168,144.9168,25429.0
2016-12-20 13:30:00,156.38,156.51,156.36,156.5,10178.0,144.9168,145.0372,144.8982,145.028,10178.0
2016-12-20 13:35:00,156.5,156.52,156.45,156.47,10316.0,145.028,145.0465,144.9816,145.0002,10316.0
2016-12-20 13:40:00,156.44,156.49,156.38,156.4,5950.0,144.9724,145.0187,144.9168,144.9353,5950.0
2016-12-20 13:45:00,156.4,156.47,156.37,156.45,7686.0,144.9353,145.0002,144.9075,144.9816,7686.0
2016-12-20 13:50:00,156.45,156.55,156.42,156.5,12646.0,144.9816,145.0743,144.9538,145.028,12646.0
2016-12-20 13:55:00,156.5,156.5,156.44,156.48,5152.0,145.028,145.028,144.9724,145.0094,5152.0
2016-12-20 14:00:00,156.45,156.5,156.42,156.46,4683.0,144.9816,145.028,144.9538,144.9909,4683.0
2016-12-20 14:05:00,156.49,156.5,156.4,156.41,15061.0,145.0187,145.028,144.9353,144.9446,15061.0
2016-12-20 14:10:00,156.41,156.46,156.34,156.44,5491.0,144.9446,144.9909,144.8797,144.9724,5491.0
2016-12-20 14:15:00,156.44,156.51,156.35,156.5,12833.0,144.9724,145.0372,144.889,145.028,12833.0
2016-12-20 14:20:00,156.5,156.5,156.3,156.31,5778.0,145.028,145.028,144.8426,144.8519,5778.0
2016-12-20 14:25:00,156.32,156.34,156.2,156.24,7876.0,144.8612,144.8797,144.75,144.787,7876.0
2016-12-20 14:30:00,156.2,156.23,155.98,155.98,10883.0,144.75,144.7778,144.5461,144.5461,10883.0
2016-12-20 14:35:00,155.98,156.15,155.95,156.13,10698.0,144.5461,144.7036,144.5183,144.6851,10698.0
2016-12-20 14:40:00,156.1,156.14,156.07,156.14,7433.0,144.6573,144.6944,144.6295,144.6944,7433.0
2016-12-20 14:45:00,156.14,156.14,156.05,156.05,5062.0,144.6944,144.6944,144.611,144.611,5062.0
2016-12-20 14:50:00,156.04,156.28,156.04,156.17,18454.0,144.6017,144.8241,144.6017,144.7222,18454.0
2016-12-20 14:55:00,156.16,156.17,156.01,156.17,26542.0,144.7129,144.7222,144.5739,144.7222,26542.0
2016-12-20 15:00:00,156.16,156.23,156.13,156.21,8360.0,144.7129,144.7778,144.6851,144.7592,8360.0
2016-12-20 15:05:00,156.21,156.22,156.15,156.19,12704.0,144.7592,144.7685,144.7036,144.7407,12704.0
2016-12-20 15:10:00,156.16,156.29,156.16,156.28,26386.0,144.7129,144.8334,144.7129,144.8241,26386.0
2016-12-20 15:15:00,156.29,156.31,156.22,156.26,12400.0,144.8334,144.8519,144.7685,144.8056,12400.0
2016-12-20 15:20:00,156.26,156.27,156.15,156.16,12469.0,144.8056,144.8148,144.7036,144.7129,12469.0
2016-12-20 15:25:00,156.18,156.31,156.18,156.26,13552.0,144.7314,144.8519,144.7314,144.8056,13552.0
2016-12-20 15:30:00,156.28,156.37,156.24,156.32,21717.0,144.8241,144.9075,144.787,144.8612,21717.0
2016-12-20 15:35:00,156.33,156.34,156.3,156.34,18945.0,144.8704,144.8797,144.8426,144.8797,18945.0
2016-12-20 15:40:00,156.35,156.35,156.26,156.28,16450.0,144.889,144.889,144.8056,144.8241,16450.0
2016-12-20 15:45:00,156.3,156.46,156.29,156.4,19788.0,144.8426,144.9909,144.8334,144.9353,19788.0
2016-12-20 15:50:00,156.4,156.5,156.36,156.42,59660.0,144.9353,145.028,144.8982,144.9538,59660.0
2016-12-20 15:55:00,156.42,156.45,156.33,156.4,88685.0,144.9538,144.9816,144.8704,144.9353,88685.0
2016-12-21 09:30:00,156.69,157.86,156.65,157.75,80440.0,145.204,146.2883,145.167,146.1863,80440.0
2016-12-21 09:35:00,157.75,158.03,157.56,157.93,77226.0,146.1863,146.4458,146.0103,146.3531,77226.0
2016-12-21 09:40:00,157.95,158.36,157.95,158.32,70960.0,146.3717,146.7516,146.3717,146.7146,70960.0
2016-12-21 09:45:00,158.31,158.5,157.82,157.94,52025.0,146.7053,146.8814,146.2512,146.3624,52025.0
2016-12-21 09:50:00,157.91,157.96,157.55,157.73,47196.0,146.3346,146.3809,146.001,146.1678,47196.0
2016-12-21 09:55:00,157.69,158.08,157.69,157.87,46698.0,146.1307,146.4922,146.1307,146.2975,46698.0
2016-12-21 10:00:00,157.87,158.12,157.84,158.12,27471.0,146.2975,146.5292,146.2697,146.5292,27471.0
2016-12-21 10:05:00,158.1,158.24,158.06,158.09,13902.0,146.5107,146.6404,146.4736,146.5014,13902.0
2016-12-21 10:10:00,158.08,158.26,158.08,158.17,16828.0,146.4922,146.659,146.4922,146.5756,16828.0
2016-12-21 10:15:00,158.19,158.22,158.04,158.19,28971.0,146.5941,146.6219,146.4551,146.5941,28971.0
2016-12-21 10:20:00,158.2,158.26,158.1,158.22,23843.0,146.6034,146.659,146.5107,146.6219,23843.0
2016-12-21 10:25:00,158.22,158.24,158.11,158.12,15899.0,146.6219,146.6404,146.52,146.5292,15899.0
2016-12-21 10:30:00,158.15,158.16,157.85,157.89,19300.0,146.557,146.5663,146.279,146.3161,19300.0
2016-12-21 10:35:00,157.89,157.95,157.65,157.86,29540.0,146.3161,146.3717,146.0937,146.2883,29540.0
2016-12-21 10:40:00,157.81,157.83,157.61,157.74,66457.0,146.2419,146.2605,146.0566,146.1771,66457.0
2016-12-21 10:45:00,157.77,157.77,157.48,157.55,11723.0,146.2049,146.2049,145.9361,146.001,11723.0
2016-12-21 10:50:00,157.56,157.62,157.42,157.44,14034.0,146.0103,146.0659,145.8805,145.8991,14034.0
2016-12-21 10:55:00,157.45,157.56,157.42,157.47,14532.0,145.9083,146.0103,145.8805,145.9269,14532.0
2016-12-21 11:00:00,157.46,157.62,157.4,157.6,14365.0,145.9176,146.0659,145.862,146.0473,14365.0
2016-12-21 11:05:00,157.62,157.67,157.55,157.64,19778.0,146.0659,146.1122,146.001,146.0844,19778.0
2016-12-21 11:10:00,157.67,157.87,157.67,157.75,25401.0,146.1122,146.2975,146.1122,146.1863,25401.0
2016-12-21 11:15:00,157.78,157.82,157.59,157.6,16393.0,146.2141,146.2512,146.0381,146.0473,16393.0
2016-12-21 11:20:00,157.61,157.61,157.43,157.44,12701.0,146.0566,146.0566,145.8898,145.8991,12701.0
2016-12-21 11:25:00,157.46,157.69,157.46,157.64,13753.0,145.9176,146.1307,145.9176,146.0844,13753.0
2016-12-21 11:30:00,157.66,157.75,157.62,157.75,11888.0,146.1029,146.1863,146.0659,146.1863,11888.0
2016-12-21 11:35:00,157.75,157.82,157.72,157.73,14858.0,146.1863,146.2512,146.1585,146.1678,14858.0
2016-12-21 11:40:00,157.72,157.72,157.52,157.52,6606.0,146.1585,146.1585,145.9732,145.9732,6606.0
2016-12-21 11:45:00,157.52,157.52,157.4,157.44,7462.0,145.9732,145.9732,145.862,145.8991,7462.0
2016-12-21 11:50:00,157.46,157.49,157.23,157.23,20605.0,145.9176,145.9454,145.7045,145.7045,20605.0
2016-12-21 11:55:00,157.25,157.27,157.14,157.24,5834.0,145.723,145.7415,145.6211,145.7137,5834.0
2016-12-21 12:00:00,157.26,157.35,157.23,157.23,7401.0,145.7323,145.8157,145.7045,145.7045,7401.0
2016-12-21 12:05:00,157.2,157.24,157.17,157.23,9503.0,145.6767,145.7137,145.6489,145.7045,9503.0
2016-12-21 12:10:00,157.23,157.24,157.18,157.24,4100.0,145.7045,145.7137,145.6581,145.7137,4100.0
2016-12-21 12:15:00,157.23,157.24,157.18,157.23,1601.0,145.7045,145.7137,145.6581,145.7045,1601.0
2016-12-21 12:20:00,157.23,157.26,157.18,157.22,8266.0,145.7045,145.7323,145.6581,145.6952,8266.0
2016-12-21 12:25:00,157.18,157.32,157.18,157.32,4663.0,145.6581,145.7879,145.6581,145.7879,4663.0
2016-12-21 12:30:00,157.33,157.42,157.31,157.42,7067.0,145.7971,145.8805,145.7786,145.8805,7067.0
2016-12-21 12:35:00,157.42,157.44,157.34,157.36,13152.0,145.8805,145.8991,145.8064,145.8249,13152.0
2016-12-21 12:40:00,157.35,157.42,157.32,157.4,8332.0,145.8157,145.8805,145.7879,145.862,8332.0
2016-12-21 12:45:00,157.41,157.41,157.33,157.37,8305.0,145.8713,145.8713,145.7971,145.8342,8305.0
2016-12-21 12:50:00,157.38,157.38,157.26,157.31,10241.0,145.8435,145.8435,145.7323,145.7786,10241.0
2016-12-21 12:55:00,157.3,157.3,157.23,157.25,10286.0,145.7693,145.7693,145.7045,145.723,10286.0
2016-12-21 13:00:00,157.24,157.33,157.22,157.32,8190.0,145.7137,145.7971,145.6952,145.7879,8190.0
2016-12-21 13:05:00,157.33,157.36,157.29,157.36,6022.0,145.7971,145.8249,145.7601,145.8249,6022.0
2016-12-21 13:10:00,157.35,157.42,157.33,157.38,7952.0,145.8157,145.8805,145.7971,145.8435,7952.0
2016-12-21 13:15:00,157.38,157.38,157.27,157.29,19773.0,145.8435,145.8435,145.7415,145.7601,19773.0
2016-12-21 13:20:00,157.31,157.37,157.28,157.35,3908.0,145.7786,145.8342,145.7508,145.8157,3908.0
2016-12-21 13:25:00,157.35,157.53,157.33,157.51,20351.0,145.8157,145.9825,145.7971,145.9639,20351.0
2016-12-21 13:30:00,157.53,157.56,157.5,157.5,13696.0,145.9825,146.0103,145.9547,145.9547,13696.0
2016-12-21 13:35:00,157.5,157.52,157.47,157.48,20400.0,145.9547,145.9732,145.9269,145.9361,20400.0
2016-12-21 13:40:00,157.51,157.56,157.49,157.5,5426.0,145.9639,146.0103,145.9454,145.9547,5426.0
2016-12-21 13:45:00,157.51,157.53,157.48,157.52,4086.0,145.9639,145.9825,145.9361,145.9732,4086.0
2016-12-21 13:50:00,157.5,157.63,157.49,157.58,13399.0,145.9547,146.0751,145.9454,146.0288,13399.0
2016-12-21 13:55:00,157.59,157.61,157.52,157.6,13954.0,146.0381,146.0566,145.9732,146.0473,13954.0
2016-12-21 14:00:00,157.58,157.59,157.54,157.56,5846.0,146.0288,146.0381,145.9917,146.0103,5846.0
2016-12-21 14:05:00,157.56,157.58,157.44,157.48,13634.0,146.0103,146.0288,145.8991,145.9361,13634.0
2016-12-21 14:10:00,157.47,157.48,157.42,157.43,17497.0,145.9269,145.9361,145.8805,145.8898,17497.0
2016-12-21 14:15:00,157.44,157.53,157.43,157.5,8192.0,145.8991,145.9825,145.8898,145.9547,8192.0
2016-12-21 14:20:00,157.52,157.55,157.44,157.52,9332.0,145.9732,146.001,145.8991,145.9732,9332.0
2016-12-21 14:25:00,157.47,157.54,157.47,157.49,12304.0,145.9269,145.9917,145.9269,145.9454,12304.0
2016-12-21 14:30:00,157.45,157.52,157.41,157.52,15493.0,145.9083,145.9732,145.8713,145.9732,15493.0
2016-12-21 14:35:00,157.51,157.55,157.5,157.54,12641.0,145.9639,146.001,145.9547,145.9917,12641.0
2016-12-21 14:40:00,157.54,157.63,157.51,157.57,21771.0,145.9917,146.0751,145.9639,146.0195,21771.0
2016-12-21 14:45:00,157.58,157.61,157.5,157.6,8809.0,146.0288,146.0566,145.9547,146.0473,8809.0
2016-12-21 14:50:00,157.58,157.69,157.55,157.61,12867.0,146.0288,146.1307,146.001,146.0566,12867.0
2016-12-21 14:55:00,157.61,157.71,157.61,157.7,12074.0,146.0566,146.1493,146.0566,146.14,12074.0
2016-12-21 15:00:00,157.7,157.71,157.49,157.53,30155.0,146.14,146.1493,145.9454,145.9825,30155.0
2016-12-21 15:05:00,157.52,157.55,157.5,157.51,14712.0,145.9732,146.001,145.9547,145.9639,14712.0
2016-12-21 15:10:00,157.5,157.55,157.5,157.53,13976.0,145.9547,146.001,145.9547,145.9825,13976.0
2016-12-21 15:15:00,157.53,157.54,157.5,157.5,14611.0,145.9825,145.9917,145.9547,145.9547,14611.0
2016-12-21 15:20:00,157.5,157.55,157.5,157.51,19351.0,145.9547,146.001,145.9547,145.9639,19351.0
2016-12-21 15:25:00,157.52,157.54,157.45,157.48,14854.0,145.9732,145.9917,145.9083,145.9361,14854.0
2016-12-21 15:30:00,157.48,157.49,157.44,157.48,13789.0,145.9361,145.9454,145.8991,145.9361,13789.0
2016-12-21 15:35:00,157.48,157.49,157.35,157.46,52940.0,145.9361,145.9454,145.8157,145.9176,52940.0
2016-12-21 15:40:00,157.47,157.58,157.42,157.48,30768.0,145.9269,146.0288,145.8805,145.9361,30768.0
2016-12-21 15:45:00,157.5,157.61,157.41,157.6,43150.0,145.9547,146.0566,145.8713,146.0473,43150.0
2016-12-21 15:50:00,157.58,157.59,157.51,157.59,55927.0,146.0288,146.0381,145.9639,146.0381,55927.0
2016-12-21 15:55:00,157.58,157.58,157.43,157.49,114043.0,146.0288,146.0288,145.8898,145.9454,114043.0
2016-12-22 09:30:00,158.5,158.99,158.33,158.66,182045.0,146.8814,147.3354,146.7238,147.0296,182045.0
2016-12-22 09:35:00,158.66,158.7,158.05,158.63,80664.0,147.0296,147.0667,146.4644,147.0018,80664.0
2016-12-22 09:40:00,158.63,158.69,157.73,158.23,52540.0,147.0018,147.0574,146.1678,146.6312,52540.0
2016-12-22 09:45:00,158.24,158.24,157.65,157.91,35892.0,146.6404,146.6404,146.0937,146.3346,35892.0
2016-12-22 09:50:00,157.86,157.93,157.54,157.54,49743.0,146.2883,146.3531,145.9917,145.9917,49743.0
2016-12-22 09:55:00,157.58,157.87,157.51,157.68,48084.0,146.0288,146.2975,145.9639,146.1215,48084.0
2016-12-22 10:00:00,157.73,157.8,157.3,157.36,53702.0,146.1678,146.2327,145.7693,145.8249,53702.0
2016-12-22 10:05:00,157.38,157.38,156.25,156.28,82743.0,145.8435,145.8435,144.7963,144.8241,82743.0
2016-12-22 10:10:00,156.32,156.92,156.32,156.81,74036.0,144.8612,145.4172,144.8612,145.3152,74036.0
2016-12-22 10:15:00,156.84,157.22,156.8,157.03,28988.0,145.343,145.6952,145.306,145.5191,28988.0
2016-12-22 10:20:00,157.08,157.33,156.98,157.04,39150.0,145.5655,145.7971,145.4728,145.5284,39150.0
2016-12-22 10:25:00,157.01,157.17,156.87,156.95,24613.0,145.5006,145.6489,145.3709,145.445,24613.0
2016-12-22 10:30:00,156.91,156.95,156.66,156.7,82652.0,145.4079,145.445,145.1762,145.2133,82652.0
2016-12-22 10:35:00,156.7,156.91,156.65,156.66,19173.0,145.2133,145.4079,145.167,145.1762,19173.0
2016-12-22 10:40:00,156.65,156.92,156.61,156.92,38138.0,145.167,145.4172,145.1299,145.4172,38138.0
2016-12-22 10:45:00,156.85,156.91,156.53,156.53,26075.0,145.3523,145.4079,145.0558,145.0558,26075.0
2016-12-22 10:50:00,156.6,156.73,156.42,156.7,24105.0,145.1206,145.2411,144.9538,145.2133,24105.0
2016-12-22 10:55:00,156.72,156.72,156.31,156.31,29220.0,145.2318,145.2318,144.8519,144.8519,29220.0
2016-12-22 11:00:00,156.39,156.58,156.35,156.53,19689.0,144.926,145.1021,144.889,145.0558,19689.0
2016-12-22 11:05:00,156.55,156.99,156.52,156.8,30382.0,145.0743,145.4821,145.0465,145.306,30382.0
2016-12-22 11:10:00,156.86,156.86,156.61,156.64,36372.0,145.3616,145.3616,145.1299,145.1577,36372.0
2016-12-22 11:15:00,156.66,156.96,156.59,156.9,63540.0,145.1762,145.4543,145.1114,145.3987,63540.0
2016-12-22 11:20:00,156.9,157.12,156.86,157.02,39294.0,145.3987,145.6025,145.3616,145.5099,39294.0
2016-12-22 11:25:00,157.02,157.05,156.87,156.93,68532.0,145.5099,145.5377,145.3709,145.4265,68532.0
2016-12-22 11:30:00,156.96,156.99,156.87,156.9,29050.0,145.4543,145.4821,145.3709,145.3987,29050.0
2016-12-22 11:35:00,156.93,156.96,156.88,156.89,24941.0,145.4265,145.4543,145.3801,145.3894,24941.0
2016-12-22 11:40:00,156.89,157.04,156.75,157.03,33360.0,145.3894,145.5284,145.2596,145.5191,33360.0
2016-12-22 11:45:00,157.03,157.05,156.96,157.02,13744.0,145.5191,145.5377,145.4543,145.5099,13744.0
2016-12-22 11:50:00,157.02,157.23,156.98,157.04,61994.0,145.5099,145.7045,145.4728,145.5284,61994.0
2016-12-22 11:55:00,157.06,157.18,157.02,157.04,88312.0,145.5469,145.6581,145.5099,145.5284,88312.0
2016-12-22 12:00:00,157.03,157.1,156.98,157.09,29515.0,145.5191,145.584,145.4728,145.5747,29515.0
2016-12-22 12:05:00,157.06,157.25,157.02,157.25,17314.0,145.5469,145.723,145.5099,145.723,17314.0
2016-12-22 12:10:00,157.26,157.45,157.15,157.38,41095.0,145.7323,145.9083,145.6303,145.8435,41095.0
2016-12-22 12:15:00,157.38,157.48,157.24,157.43,25248.0,145.8435,145.9361,145.7137,145.8898,25248.0
2016-12-22 12:20:00,157.44,157.44,157.2,157.24,22473.0,145.8991,145.8991,145.6767,145.7137,22473.0
2016-12-22 12:25:00,157.25,157.25,157.13,157.15,11129.0,145.723,145.723,145.6118,145.6303,11129.0
2016-12-22 12:30:00,157.1,157.39,157.1,157.38,20537.0,145.584,145.8527,145.584,145.8435,20537.0
2016-12-22 12:35:00,157.37,157.55,157.36,157.39,29666.0,145.8342,146.001,145.8249,145.8527,29666.0
2016-12-22 12:40:00,157.4,157.74,157.38,157.61,37481.0,145.862,146.1771,145.8435,146.0566,37481.0
2016-12-22 12:45:00,157.61,157.73,157.59,157.73,23948.0,146.0566,146.1678,146.0381,146.1678,23948.0
2016-12-22 12:50:00,157.74,157.74,157.61,157.63,37217.0,146.1771,146.1771,146.0566,146.0751,37217.0
2016-12-22 12:55:00,157.63,157.64,157.53,157.56,23347.0,146.0751,146.0844,145.9825,146.0103,23347.0
2016-12-22 13:00:00,157.55,157.56,157.45,157.46,28779.0,146.001,146.0103,145.9083,145.9176,28779.0
2016-12-22 13:05:00,157.47,157.64,157.45,157.64,14861.0,145.9269,146.0844,145.9083,146.0844,14861.0
2016-12-22 13:10:00,157.64,157.72,157.63,157.72,10882.0,146.0844,146.1585,146.0751,146.1585,10882.0
2016-12-22 13:15:00,157.72,157.74,157.58,157.64,27860.0,146.1585,146.1771,146.0288,146.0844,27860.0
2016-12-22 13:20:00,157.62,157.64,157.41,157.42,16805.0,146.0659,146.0844,145.8713,145.8805,16805.0
2016-12-22 13:25:00,157.38,157.58,157.38,157.48,20171.0,145.8435,146.0288,145.8435,145.9361,20171.0
2016-12-22 13:30:00,157.48,157.48,157.31,157.34,39340.0,145.9361,145.9361,145.7786,145.8064,39340.0
2016-12-22 13:35:00,157.35,157.46,157.32,157.39,17276.0,145.8157,145.9176,145.7879,145.8527,17276.0
2016-12-22 13:40:00,157.4,157.49,157.34,157.39,20282.0,145.862,145.9454,145.8064,145.8527,20282.0
2016-12-22 13:45:00,157.38,157.44,157.26,157.34,14537.0,145.8435,145.8991,145.7323,145.8064,14537.0
2016-12-22 13:50:00,157.37,157.46,157.32,157.38,10188.0,145.8342,145.9176,145.7879,145.8435,10188.0
2016-12-22 13:55:00,157.37,157.37,157.28,157.28,5704.0,145.8342,145.8342,145.7508,145.7508,5704.0
2016-12-22 14:00:00,157.29,157.47,157.28,157.39,15013.0,145.7601,145.9269,145.7508,145.8527,15013.0
2016-12-22 14:05:00,157.43,157.48,157.29,157.32,15955.0,145.8898,145.9361,145.7601,145.7879,15955.0
2016-12-22 14:10:00,157.31,157.31,157.18,157.19,12679.0,145.7786,145.7786,145.6581,145.6674,12679.0
2016-12-22 14:15:00,157.17,157.36,157.12,157.35,17369.0,145.6489,145.8249,145.6025,145.8157,17369.0
2016-12-22 14:20:00,157.35,157.35,157.26,157.31,10471.0,145.8157,145.8157,145.7323,145.7786,10471.0
2016-12-22 14:25:00,157.32,157.48,157.3,157.44,20350.0,145.7879,145.9361,145.7693,145.8991,20350.0
2016-12-22 14:30:00,157.43,157.44,157.29,157.31,18774.0,145.8898,145.8991,145.7601,145.7786,18774.0
2016-12-22 14:35:00,157.32,157.38,157.29,157.37,6924.0,145.7879,145.8435,145.7601,145.8342,6924.0
2016-12-22 14:40:00,157.37,157.43,157.33,157.39,11888.0,145.8342,145.8898,145.7971,145.8527,11888.0
2016-12-22 14:45:00,157.41,157.48,157.39,157.47,19942.0,145.8713,145.9361,145.8527,145.9269,19942.0
2016-12-22 14:50:00,157.49,157.65,157.42,157.65,20424.0,145.9454,146.0937,145.8805,146.0937,20424.0
2016-12-22 14:55:00,157.66,157.73,157.59,157.67,32537.0,146.1029,146.1678,146.0381,146.1122,32537.0
2016-12-22 15:00:00,157.68,157.74,157.58,157.61,19818.0,146.1215,146.1771,146.0288,146.0566,19818.0
2016-12-22 15:05:00,157.59,157.59,157.37,157.49,21136.0,146.0381,146.0381,145.8342,145.9454,21136.0
2016-12-22 15:10:00,157.48,157.53,157.45,157.53,42326.0,145.9361,145.9825,145.9083,145.9825,42326.0
2016-12-22 15:15:00,157.53,157.6,157.5,157.6,16067.0,145.9825,146.0473,145.9547,146.0473,16067.0
2016-12-22 15:20:00,157.6,157.61,157.53,157.57,16975.0,146.0473,146.0566,145.9825,146.0195,16975.0
2016-12-22 15:25:00,157.58,157.6,157.49,157.55,27006.0,146.0288,146.0473,145.9454,146.001,27006.0
2016-12-22 15:30:00,157.55,157.67,157.51,157.58,57199.0,146.001,146.1122,145.9639,146.0288,57199.0
2016-12-22 15:35:00,157.6,157.62,157.45,157.56,25677.0,146.0473,146.0659,145.9083,146.0103,25677.0
2016-12-22 15:40:00,157.57,157.62,157.44,157.46,26887.0,146.0195,146.0659,145.8991,145.9176,26887.0
2016-12-22 15:45:00,157.45,157.61,157.38,157.41,60237.0,145.9083,146.0566,145.8435,145.8713,60237.0
2016-12-22 15:50:00,157.41,157.49,157.31,157.31,75640.0,145.8713,145.9454,145.7786,145.7786,75640.0
2016-12-22 15:55:00,157.31,157.55,157.31,157.45,122017.0,145.7786,146.001,145.7786,145.9083,122017.0
2016-12-23 09:30:00,158.39,158.39,157.5,157.69,76585.0,146.7794,146.7794,145.9547,146.1307,76585.0
2016-12-23 09:35:00,157.67,157.93,157.06,157.06,40745.0,146.1122,146.3531,145.5469,145.5469,40745.0
2016-12-23 09:40:00,157.14,157.64,156.93,157.02,43690.0,145.6211,146.0844,145.4265,145.5099,43690.0
2016-12-23 09:45:00,157.02,157.03,156.51,156.74,43080.0,145.5099,145.5191,145.0372,145.2504,43080.0
2016-12-23 09:50:00,156.74,157.01,156.74,156.92,10977.0,145.2504,145.5006,145.2504,145.4172,10977.0
2016-12-23 09:55:00,156.9,156.94,156.73,156.73,9349.0,145.3987,145.4357,145.2411,145.2411,9349.0
2016-12-23 10:00:00,156.73,156.99,156.62,156.96,18089.0,145.2411,145.4821,145.1392,145.4543,18089.0
2016-12-23 10:05:00,156.96,157.29,156.95,157.25,26149.0,145.4543,145.7601,145.445,145.723,26149.0
2016-12-23 10:10:00,157.25,157.25,156.97,157.01,25584.0,145.723,145.723,145.4635,145.5006,25584.0
2016-12-23 10:15:00,156.98,156.99,156.84,156.89,13667.0,145.4728,145.4821,145.343,145.3894,13667.0
2016-12-23 10:20:00,156.88,156.92,156.75,156.89,24202.0,145.3801,145.4172,145.2596,145.3894,24202.0
2016-12-23 10:25:00,156.83,157.01,156.71,156.74,15248.0,145.3338,145.5006,145.2226,145.2504,15248.0
2016-12-23 10:30:00,156.74,156.96,156.72,156.95,12989.0,145.2504,145.4543,145.2318,145.445,12989.0
2016-12-23 10:35:00,156.98,157.1,156.92,156.95,8326.0,145.4728,145.584,145.4172,145.445,8326.0
2016-12-23 10:40:00,156.95,157.1,156.93,156.99,24860.0,145.445,145.584,145.4265,145.4821,24860.0
2016-12-23 10:45:00,157.0,157.37,156.97,157.29,23090.0,145.4913,145.8342,145.4635,145.7601,23090.0
2016-12-23 10:50:00,157.25,157.29,157.2,157.24,17281.0,145.723,145.7601,145.6767,145.7137,17281.0
2016-12-23 10:55:00,157.25,157.39,157.19,157.3,26064.0,145.723,145.8527,145.6674,145.7693,26064.0
2016-12-23 11:00:00,157.27,157.3,157.2,157.24,13575.0,145.7415,145.7693,145.6767,145.7137,13575.0
2016-12-23 11:05:00,157.25,157.28,157.1,157.25,23684.0,145.723,145.7508,145.584,145.723,23684.0
2016-12-23 11:10:00,157.26,157.45,157.22,157.43,15436.0,145.7323,145.9083,145.6952,145.8898,15436.0
2016-12-23 11:15:00,157.41,157.45,157.35,157.36,6975.0,145.8713,145.9083,145.8157,145.8249,6975.0
2016-12-23 11:20:00,157.39,157.51,157.36,157.45,7256.0,145.8527,145.9639,145.8249,145.9083,7256.0
2016-12-23 11:25:00,157.42,157.61,157.42,157.6,9780.0,145.8805,146.0566,145.8805,146.0473,9780.0
2016-12-23 11:30:00,157.62,157.78,157.6,157.78,8111.0,146.0659,146.2141,146.0473,146.2141,8111.0
2016-12-23 11:35:00,157.79,157.83,157.76,157.82,25912.0,146.2234,146.2605,146.1956,146.2512,25912.0
2016-12-23 11:40:00,157.81,157.83,157.64,157.65,25298.0,146.2419,146.2605,146.0844,146.0937,25298.0
2016-12-23 11:45:00,157.62,157.65,157.44,157.47,12081.0,146.0659,146.0937,145.8991,145.9269,12081.0
2016-12-23 11:50:00,157.44,157.48,157.35,157.48,5266.0,145.8991,145.9361,145.8157,145.9361,5266.0
2016-12-23 11:55:00,157.48,157.48,157.24,157.25,12378.0,145.9361,145.9361,145.7137,145.723,12378.0
2016-12-23 12:00:00,157.3,157.36,157.27,157.28,15007.0,145.7693,145.8249,145.7415,145.7508,15007.0
2016-12-23 12:05:00,157.27,157.3,157.1,157.15,7663.0,145.7415,145.7693,145.584,145.6303,7663.0
2016-12-23 12:10:00,157.09,157.27,157.09,157.25,8420.0,145.5747,145.7415,145.5747,145.723,8420.0
2016-12-23 12:15:00,157.16,157.3,157.15,157.19,6981.0,145.6396,145.7693,145.6303,145.6674,6981.0
2016-12-23 12:20:00,157.25,157.3,157.15,157.28,13304.0,145.723,145.7693,145.6303,145.7508,13304.0
2016-12-23 12:25:00,157.26,157.3,157.23,157.28,7421.0,145.7323,145.7693,145.7045,145.7508,7421.0
2016-12-23 12:30:00,157.28,157.35,157.28,157.32,4940.0,145.7508,145.8157,145.7508,145.7879,4940.0
2016-12-23 12:35:00,157.32,157.39,157.29,157.35,12883.0,145.7879,145.8527,145.7601,145.8157,12883.0
2016-12-23 12:40:00,157.31,157.45,157.31,157.39,17859.0,145.7786,145.9083,145.7786,145.8527,17859.0
2016-12-23 12:45:00,157.39,157.44,157.38,157.4,4776.0,145.8527,145.8991,145.8435,145.862,4776.0
2016-12-23 12:50:00,157.41,157.41,157.25,157.27,43769.0,145.8713,145.8713,145.723,145.7415,43769.0
2016-12-23 12:55:00,157.3,157.39,157.26,157.37,28971.0,145.7693,145.8527,145.7323,145.8342,28971.0
2016-12-23 13:00:00,157.35,157.41,157.32,157.32,20629.0,145.8157,145.8713,145.7879,145.7879,20629.0
2016-12-23 13:05:00,157.32,157.32,157.19,157.24,9026.0,145.7879,145.7879,145.6674,145.7137,9026.0
2016-12-23 13:10:00,157.24,157.27,157.18,157.21,16288.0,145.7137,145.7415,145.6581,145.6859,16288.0
2016-12-23 13:15:00,157.27,157.36,157.26,157.34,9418.0,145.7415,145.8249,145.7323,145.8064,9418.0
2016-12-23 13:20:00,157.34,157.37,157.29,157.31,9931.0,145.8064,145.8342,145.7601,145.7786,9931.0
2016-12-23 13:25:00,157.29,157.32,157.24,157.29,9365.0,145.7601,145.7879,145.7137,145.7601,9365.0
2016-12-23 13:30:00,157.28,157.53,157.27,157.53,7227.0,145.7508,145.9825,145.7415,145.9825,7227.0
2016-12-23 13:35:00,157.55,157.65,157.55,157.65,9249.0,146.001,146.0937,146.001,146.0937,9249.0
2016-12-23 13:40:00,157.65,157.65,157.51,157.51,14594.0,146.0937,146.0937,145.9639,145.9639,14594.0
2016-12-23 13:45:00,157.53,157.59,157.52,157.58,4378.0,145.9825,146.0381,145.9732,146.0288,4378.0
2016-12-23 13:50:00,157.52,157.68,157.52,157.63,18055.0,145.9732,146.1215,145.9732,146.0751,18055.0
2016-12-23 13:55:00,157.65,157.77,157.64,157.69,10237.0,146.0937,146.2049,146.0844,146.1307,10237.0
2016-12-23 14:00:00,157.67,157.74,157.65,157.74,17427.0,146.1122,146.1771,146.0937,146.1771,17427.0
2016-12-23 14:05:00,157.72,157.74,157.62,157.72,8529.0,146.1585,146.1771,146.0659,146.1585,8529.0
2016-12-23 14:10:00,157.71,157.83,157.66,157.83,19392.0,146.1493,146.2605,146.1029,146.2605,19392.0
2016-12-23 14:15:00,157.83,157.89,157.75,157.78,17166.0,146.2605,146.3161,146.1863,146.2141,17166.0
2016-12-23 14:20:00,157.78,157.82,157.74,157.76,8123.0,146.2141,146.2512,146.1771,146.1956,8123.0
2016-12-23 14:25:00,157.74,157.77,157.67,157.67,19815.0,146.1771,146.2049,146.1122,146.1122,19815.0
2016-12-23 14:30:00,157.7,157.8,157.67,157.75,13313.0,146.14,146.2327,146.1122,146.1863,13313.0
2016-12-23 14:35:00,157.73,157.77,157.7,157.75,5569.0,146.1678,146.2049,146.14,146.1863,5569.0
2016-12-23 14:40:00,157.74,157.77,157.72,157.73,14486.0,146.1771,146.2049,146.1585,146.1678,14486.0
2016-12-23 14:45:00,157.74,157.77,157.67,157.7,10995.0,146.1771,146.2049,146.1122,146.14,10995.0
2016-12-23 14:50:00,157.7,157.7,157.65,157.68,4993.0,146.14,146.14,146.0937,146.1215,4993.0
2016-12-23 14:55:00,157.67,157.73,157.67,157.7,4123.0,146.1122,146.1678,146.1122,146.14,4123.0
2016-12-23 15:00:00,157.71,157.76,157.62,157.68,12662.0,146.1493,146.1956,146.0659,146.1215,12662.0
2016-12-23 15:05:00,157.7,157.7,157.58,157.6,33868.0,146.14,146.14,146.0288,146.0473,33868.0
2016-12-23 15:10:00,157.62,157.79,157.61,157.68,11436.0,146.0659,146.2234,146.0566,146.1215,11436.0
2016-12-23 15:15:00,157.65,157.74,157.64,157.7,11172.0,146.0937,146.1771,146.0844,146.14,11172.0
2016-12-23 15:20:00,157.7,157.74,157.61,157.64,22856.0,146.14,146.1771,146.0566,146.0844,22856.0
2016-12-23 15:25:00,157.63,157.65,157.56,157.59,9369.0,146.0751,146.0937,146.0103,146.0381,9369.0
2016-12-23 15:30:00,157.59,157.74,157.58,157.66,24628.0,146.0381,146.1771,146.0288,146.1029,24628.0
2016-12-23 15:35:00,157.65,157.76,157.63,157.72,30662.0,146.0937,146.1956,146.0751,146.1585,30662.0
2016-12-23 15:40:00,157.72,157.79,157.69,157.75,30186.0,146.1585,146.2234,146.1307,146.1863,30186.0
2016-12-23 15:45:00,157.76,157.9,157.69,157.81,48192.0,146.1956,146.3253,146.1307,146.2419,48192.0
2016-12-23 15:50:00,157.82,157.95,157.82,157.95,49477.0,146.2512,146.3717,146.2512,146.3717,49477.0
2016-12-23 15:55:00,157.95,157.99,157.8,157.82,114268.0,146.3717,146.4088,146.2327,146.2512,114268.0
2016-12-27 09:30:00,158.41,158.48,158.0,158.08,100339.0,146.798,146.8628,146.418,146.4922,100339.0
2016-12-27 09:35:00,158.14,158.18,157.92,158.02,18300.0,146.5478,146.5848,146.3439,146.4366,18300.0
2016-12-27 09:40:00,158.02,158.13,157.67,157.85,24206.0,146.4366,146.5385,146.1122,146.279,24206.0
2016-12-27 09:45:00,157.87,157.9,157.64,157.79,22238.0,146.2975,146.3253,146.0844,146.2234,22238.0
2016-12-27 09:50:00,157.75,157.94,157.69,157.77,45644.0,146.1863,146.3624,146.1307,146.2049,45644.0
2016-12-27 09:55:00,157.84,157.9,157.65,157.69,39464.0,146.2697,146.3253,146.0937,146.1307,39464.0
2016-12-27 10:00:00,157.73,157.79,157.67,157.75,24324.0,146.1678,146.2234,146.1122,146.1863,24324.0
2016-12-27 10:05:00,157.74,157.8,157.6,157.73,28332.0,146.1771,146.2327,146.0473,146.1678,28332.0
2016-12-27 10:10:00,157.67,157.7,157.47,157.48,19427.0,146.1122,146.14,145.9269,145.9361,19427.0
2016-12-27 10:15:00,157.52,157.52,157.32,157.34,12204.0,145.9732,145.9732,145.7879,145.8064,12204.0
2016-12-27 10:20:00,157.37,157.4,157.35,157.37,10869.0,145.8342,145.862,145.8157,145.8342,10869.0
2016-12-27 10:25:00,157.37,157.61,157.3,157.6,13308.0,145.8342,146.0566,145.7693,146.0473,13308.0
2016-12-27 10:30:00,157.52,157.54,157.21,157.21,15409.0,145.9732,145.9917,145.6859,145.6859,15409.0
2016-12-27 10:35:00,157.25,157.38,157.25,157.33,6012.0,145.723,145.8435,145.723,145.7971,6012.0
2016-12-27 10:40:00,157.32,157.32,157.22,157.26,5696.0,145.7879,145.7879,145.6952,145.7323,5696.0
2016-12-27 10:45:00,157.25,157.26,157.05,157.1,21006.0,145.723,145.7323,145.5377,145.584,21006.0
2016-12-27 10:50:00,157.11,157.19,157.1,157.15,12401.0,145.5933,145.6674,145.584,145.6303,12401.0
2016-12-27 10:55:00,157.13,157.16,157.05,157.14,8728.0,145.6118,145.6396,145.5377,145.6211,8728.0
2016-12-27 11:00:00,157.17,157.23,157.12,157.2,11236.0,145.6489,145.7045,145.6025,145.6767,11236.0
2016-12-27 11:05:00,157.19,157.19,157.1,157.14,4667.0,145.6674,145.6674,145.584,145.6211,4667.0
2016-12-27 11:10:00,157.15,157.34,157.1,157.21,16720.0,145.6303,145.8064,145.584,145.6859,16720.0
2016-12-27 11:15:00,157.21,157.33,157.18,157.24,8683.0,145.6859,145.7971,145.6581,145.7137,8683.0
2016-12-27 11:20:00,157.24,157.29,157.12,157.18,21571.0,145.7137,145.7601,145.6025,145.6581,21571.0
2016-12-27 11:25:00,157.18,157.18,157.03,157.08,15665.0,145.6581,145.6581,145.5191,145.5655,15665.0
2016-12-27 11:30:00,157.1,157.17,157.1,157.15,4614.0,145.584,145.6489,145.584,145.6303,4614.0
2016-12-27 11:35:00,157.12,157.14,156.92,156.97,23733.0,145.6025,145.6211,145.4172,145.4635,23733.0
2016-12-27 11:40:00,156.96,157.09,156.92,157.02,9971.0,145.4543,145.5747,145.4172,145.5099,9971.0
2016-12-27 11:45:00,157.05,157.06,156.92,156.95,8725.0,145.5377,145.5469,145.4172,145.445,8725.0
2016-12-27 11:50:00,156.95,157.07,156.91,157.06,12693.0,145.445,145.5562,145.4079,145.5469,12693.0
2016-12-27 11:55:00,157.05,157.21,156.94,157.15,11832.0,145.5377,145.6859,145.4357,145.6303,11832.0
2016-12-27 12:00:00,157.15,157.2,157.01,157.01,10846.0,145.6303,145.6767,145.5006,145.5006,10846.0
2016-12-27 12:05:00,157.03,157.11,157.0,157.08,5407.0,145.5191,145.5933,145.4913,145.5655,5407.0
2016-12-27 12:10:00,157.11,157.21,157.06,157.17,8055.0,145.5933,145.6859,145.5469,145.6489,8055.0
2016-12-27 12:15:00,157.14,157.16,157.13,157.14,5267.0,145.6211,145.6396,145.6118,145.6211,5267.0
2016-12-27 12:20:00,157.17,157.19,157.14,157.15,5941.0,145.6489,145.6674,145.6211,145.6303,5941.0
2016-12-27 12:25:00,157.18,157.18,157.1,157.12,6596.0,145.6581,145.6581,145.584,145.6025,6596.0
2016-12-27 12:30:00,157.12,157.24,157.11,157.19,7257.0,145.6025,145.7137,145.5933,145.6674,7257.0
2016-12-27 12:35:00,157.17,157.17,157.1,157.15,6568.0,145.6489,145.6489,145.584,145.6303,6568.0
2016-12-27 12:40:00,157.17,157.17,157.11,157.12,3234.0,145.6489,145.6489,145.5933,145.6025,3234.0
2016-12-27 12:45:00,157.1,157.13,157.07,157.13,4634.0,145.584,145.6118,145.5562,145.6118,4634.0
2016-12-27 12:50:00,157.16,157.23,157.15,157.21,4295.0,145.6396,145.7045,145.6303,145.6859,4295.0
2016-12-27 12:55:00,157.19,157.21,157.13,157.15,6019.0,145.6674,145.6859,145.6118,145.6303,6019.0
2016-12-27 13:00:00,157.15,157.21,157.15,157.21,4505.0,145.6303,145.6859,145.6303,145.6859,4505.0
2016-12-27 13:05:00,157.22,157.22,157.15,157.22,7897.0,145.6952,145.6952,145.6303,145.6952,7897.0
2016-12-27 13:10:00,157.23,157.35,157.23,157.33,2689.0,145.7045,145.8157,145.7045,145.7971,2689.0
2016-12-27 13:15:00,157.33,157.38,157.33,157.37,9796.0,145.7971,145.8435,145.7971,145.8342,9796.0
2016-12-27 13:20:00,157.35,157.43,157.32,157.42,7138.0,145.8157,145.8898,145.7879,145.8805,7138.0
2016-12-27 13:25:00,157.44,157.58,157.43,157.56,12139.0,145.8991,146.0288,145.8898,146.0103,12139.0
2016-12-27 13:30:00,157.56,157.6,157.5,157.58,8805.0,146.0103,146.0473,145.9547,146.0288,8805.0
2016-12-27 13:35:00,157.61,157.68,157.58,157.68,11760.0,146.0566,146.1215,146.0288,146.1215,11760.0
2016-12-27 13:40:00,157.68,157.73,157.66,157.69,17619.0,146.1215,146.1678,146.1029,146.1307,17619.0
2016-12-27 13:45:00,157.73,157.75,157.65,157.74,7998.0,146.1678,146.1863,146.0937,146.1771,7998.0
2016-12-27 13:50:00,157.74,157.75,157.69,157.72,5271.0,146.1771,146.1863,146.1307,146.1585,5271.0
2016-12-27 13:55:00,157.7,157.75,157.66,157.68,7931.0,146.14,146.1863,146.1029,146.1215,7931.0
2016-12-27 14:00:00,157.7,157.72,157.63,157.65,12946.0,146.14,146.1585,146.0751,146.0937,12946.0
2016-12-27 14:05:00,157.66,157.73,157.64,157.73,5480.0,146.1029,146.1678,146.0844,146.1678,5480.0
2016-12-27 14:10:00,157.67,157.67,157.62,157.62,6900.0,146.1122,146.1122,146.0659,146.0659,6900.0
2016-12-27 14:15:00,157.61,157.65,157.59,157.65,6027.0,146.0566,146.0937,146.0381,146.0937,6027.0
2016-12-27 14:20:00,157.65,157.69,157.62,157.66,6289.0,146.0937,146.1307,146.0659,146.1029,6289.0
2016-12-27 14:25:00,157.64,157.68,157.54,157.56,10602.0,146.0844,146.1215,145.9917,146.0103,10602.0
2016-12-27 14:30:00,157.59,157.59,157.51,157.54,10828.0,146.0381,146.0381,145.9639,145.9917,10828.0
2016-12-27 14:35:00,157.54,157.63,157.54,157.62,10752.0,145.9917,146.0751,145.9917,146.0659,10752.0
2016-12-27 14:40:00,157.62,157.69,157.62,157.65,6654.0,146.0659,146.1307,146.0659,146.0937,6654.0
2016-12-27 14:45:00,157.64,157.68,157.58,157.59,7476.0,146.0844,146.1215,146.0288,146.0381,7476.0
2016-12-27 14:50:00,157.6,157.6,157.5,157.5,10956.0,146.0473,146.0473,145.9547,145.9547,10956.0
2016-12-27 14:55:00,157.5,157.52,157.39,157.4,14507.0,145.9547,145.9732,145.8527,145.862,14507.0
2016-12-27 15:00:00,157.42,157.43,157.35,157.36,13576.0,145.8805,145.8898,145.8157,145.8249,13576.0
2016-12-27 15:05:00,157.37,157.45,157.36,157.41,22807.0,145.8342,145.9083,145.8249,145.8713,22807.0
2016-12-27 15:10:00,157.43,157.44,157.35,157.4,8543.0,145.8898,145.8991,145.8157,145.862,8543.0
2016-12-27 15:15:00,157.39,157.42,157.36,157.39,10472.0,145.8527,145.8805,145.8249,145.8527,10472.0
2016-12-27 15:20:00,157.38,157.51,157.35,157.51,8702.0,145.8435,145.9639,145.8157,145.9639,8702.0
2016-12-27 15:25:00,157.51,157.55,157.51,157.54,11034.0,145.9639,146.001,145.9639,145.9917,11034.0
2016-12-27 15:30:00,157.55,157.55,157.48,157.53,9033.0,146.001,146.001,145.9361,145.9825,9033.0
2016-12-27 15:35:00,157.53,157.6,157.52,157.6,12902.0,145.9825,146.0473,145.9732,146.0473,12902.0
2016-12-27 15:40:00,157.61,157.61,157.58,157.6,14235.0,146.0566,146.0566,146.0288,146.0473,14235.0
2016-12-27 15:45:00,157.61,157.66,157.57,157.62,34380.0,146.0566,146.1029,146.0195,146.0659,34380.0
2016-12-27 15:50:00,157.63,157.66,157.59,157.64,31983.0,146.0751,146.1029,146.0381,146.0844,31983.0
2016-12-27 15:55:00,157.64,157.65,157.41,157.47,88136.0,146.0844,146.0937,145.8713,145.9269,88136.0
2016-12-28 09:30:00,157.12,157.35,156.77,156.84,65515.0,145.6025,145.8157,145.2782,145.343,65515.0
2016-12-28 09:35:00,156.86,156.93,156.53,156.57,55566.0,145.3616,145.4265,145.0558,145.0928,55566.0
2016-12-28 09:40:00,156.64,157.19,156.63,157.07,48921.0,145.1577,145.6674,145.1484,145.5562,48921.0
2016-12-28 09:45:00,157.12,157.15,156.96,157.02,33558.0,145.6025,145.6303,145.4543,145.5099,33558.0
2016-12-28 09:50:00,156.98,157.02,156.73,156.73,12843.0,145.4728,145.5099,145.2411,145.2411,12843.0
2016-12-28 09:55:00,156.71,156.88,156.7,156.75,22904.0,145.2226,145.3801,145.2133,145.2596,22904.0
2016-12-28 10:00:00,156.7,156.7,156.52,156.52,18666.0,145.2133,145.2133,145.0465,145.0465,18666.0
2016-12-28 10:05:00,156.52,156.58,156.35,156.53,20492.0,145.0465,145.1021,144.889,145.0558,20492.0
2016-12-28 10:10:00,156.49,156.59,156.3,156.56,33444.0,145.0187,145.1114,144.8426,145.0836,33444.0
2016-12-28 10:15:00,156.56,156.73,156.55,156.62,10894.0,145.0836,145.2411,145.0743,145.1392,10894.0
2016-12-28 10:20:00,156.54,156.69,156.47,156.6,19121.0,145.065,145.204,145.0002,145.1206,19121.0
2016-12-28 10:25:00,156.56,156.63,156.5,156.51,18308.0,145.0836,145.1484,145.028,145.0372,18308.0
2016-12-28 10:30:00,156.55,156.55,156.36,156.39,21947.0,145.0743,145.0743,144.8982,144.926,21947.0
2016-12-28 10:35:00,156.39,156.4,156.21,156.23,19776.0,144.926,144.9353,144.7592,144.7778,19776.0
2016-12-28 10:40:00,156.24,156.31,156.18,156.24,13451.0,144.787,144.8519,144.7314,144.787,13451.0
2016-12-28 10:45:00,156.21,156.32,156.19,156.3,22246.0,144.7592,144.8612,144.7407,144.8426,22246.0
2016-12-28 10:50:00,156.28,156.33,156.15,156.15,12608.0,144.8241,144.8704,144.7036,144.7036,12608.0
2016-12-28 10:55:00,156.17,156.17,156.01,156.11,37061.0,144.7222,144.7222,144.5739,144.6666,37061.0
2016-12-28 11:00:00,156.15,156.3,156.03,156.13,26996.0,144.7036,144.8426,144.5924,144.6851,26996.0
2016-12-28 11:05:00,156.13,156.15,156.03,156.07,23050.0,144.6851,144.7036,144.5924,144.6295,23050.0
2016-12-28 11:10:00,156.05,156.53,156.01,156.52,22722.0,144.611,145.0558,144.5739,145.0465,22722.0
2016-12-28 11:15:00,156.48,156.48,156.3,156.33,12424.0,145.0094,145.0094,144.8426,144.8704,12424.0
2016-12-28 11:20:00,156.35,156.75,156.34,156.75,13385.0,144.889,145.2596,144.8797,145.2596,13385.0
2016-12-28 11:25:00,156.77,156.77,156.68,156.69,8385.0,145.2782,145.2782,145.1948,145.204,8385.0
2016-12-28 11:30:00,156.72,156.72,156.46,156.47,12473.0,145.2318,145.2318,144.9909,145.0002,12473.0
2016-12-28 11:35:00,156.5,156.5,156.39,156.47,12089.0,145.028,145.028,144.926,145.0002,12089.0
2016-12-28 11:40:00,156.43,156.44,156.3,156.32,4913.0,144.9631,144.9724,144.8426,144.8612,4913.0
2016-12-28 11:45:00,156.31,156.54,156.31,156.51,6532.0,144.8519,145.065,144.8519,145.0372,6532.0
2016-12-28 11:50:00,156.54,156.78,156.54,156.68,10055.0,145.065,145.2874,145.065,145.1948,10055.0
2016-12-28 11:55:00,156.68,156.71,156.53,156.6,8892.0,145.1948,145.2226,145.0558,145.1206,8892.0
2016-12-28 12:00:00,156.6,156.6,156.44,156.46,4188.0,145.1206,145.1206,144.9724,144.9909,4188.0
2016-12-28 12:05:00,156.46,156.56,156.45,156.54,12098.0,144.9909,145.0836,144.9816,145.065,12098.0
2016-12-28 12:10:00,156.49,156.54,156.38,156.39,5929.0,145.0187,145.065,144.9168,144.926,5929.0
2016-12-28 12:15:00,156.4,156.54,156.35,156.52,10964.0,144.9353,145.065,144.889,145.0465,10964.0
2016-12-28 12:20:00,156.5,156.54,156.42,156.48,6842.0,145.028,145.065,144.9538,145.0094,6842.0
2016-12-28 12:25:00,156.5,156.69,156.49,156.63,12102.0,145.028,145.204,145.0187,145.1484,12102.0
2016-12-28 12:30:00,156.62,156.63,156.46,156.47,7861.0,145.1392,145.1484,144.9909,145.0002,7861.0
2016-12-28 12:35:00,156.46,156.49,156.38,156.45,5884.0,144.9909,145.0187,144.9168,144.9816,5884.0
2016-12-28 12:40:00,156.44,156.47,156.25,156.25,14320.0,144.9724,145.0002,144.7963,144.7963,14320.0
2016-12-28 12:45:00,156.27,156.27,156.11,156.21,8509.0,144.8148,144.8148,144.6666,144.7592,8509.0
2016-12-28 12:50:00,156.18,156.38,156.18,156.38,21740.0,144.7314,144.9168,144.7314,144.9168,21740.0
2016-12-28 12:55:00,156.36,156.37,156.26,156.26,4874.0,144.8982,144.9075,144.8056,144.8056,4874.0
2016-12-28 13:00:00,156.25,156.39,156.21,156.28,12425.0,144.7963,144.926,144.7592,144.8241,12425.0
2016-12-28 13:05:00,156.27,156.3,156.16,156.28,11629.0,144.8148,144.8426,144.7129,144.8241,11629.0
2016-12-28 13:10:00,156.23,156.24,156.13,156.18,5956.0,144.7778,144.787,144.6851,144.7314,5956.0
2016-12-28 13:15:00,156.19,156.23,156.15,156.16,6965.0,144.7407,144.7778,144.7036,144.7129,6965.0
2016-12-28 13:20:00,156.12,156.36,156.06,156.33,15745.0,144.6758,144.8982,144.6202,144.8704,15745.0
2016-12-28 13:25:00,156.35,156.41,156.32,156.32,5068.0,144.889,144.9446,144.8612,144.8612,5068.0
2016-12-28 13:30:00,156.3,156.38,156.29,156.29,11297.0,144.8426,144.9168,144.8334,144.8334,11297.0
2016-12-28 13:35:00,156.29,156.39,156.29,156.38,3837.0,144.8334,144.926,144.8334,144.9168,3837.0
2016-12-28 13:40:00,156.39,156.39,156.28,156.3,4168.0,144.926,144.926,144.8241,144.8426,4168.0
2016-12-28 13:45:00,156.31,156.32,156.18,156.19,15151.0,144.8519,144.8612,144.7314,144.7407,15151.0
2016-12-28 13:50:00,156.19,156.26,156.14,156.14,8751.0,144.7407,144.8056,144.6944,144.6944,8751.0
2016-12-28 13:55:00,156.19,156.35,156.17,156.23,13134.0,144.7407,144.889,144.7222,144.7778,13134.0
2016-12-28 14:00:00,156.25,156.36,156.24,156.26,8927.0,144.7963,144.8982,144.787,144.8056,8927.0
2016-12-28 14:05:00,156.26,156.26,156.14,156.17,9568.0,144.8056,144.8056,144.6944,144.7222,9568.0
2016-12-28 14:10:00,156.17,156.18,156.01,156.01,11384.0,144.7222,144.7314,144.5739,144.5739,11384.0
2016-12-28 14:15:00,156.02,156.17,156.02,156.13,12169.0,144.5832,144.7222,144.5832,144.6851,12169.0
2016-12-28 14:20:00,156.12,156.12,156.01,156.05,11138.0,144.6758,144.6758,144.5739,144.611,11138.0
2016-12-28 14:25:00,156.03,156.14,156.03,156.11,8142.0,144.5924,144.6944,144.5924,144.6666,8142.0
2016-12-28 14:30:00,156.12,156.2,156.1,156.15,8731.0,144.6758,144.75,144.6573,144.7036,8731.0
2016-12-28 14:35:00,156.16,156.25,156.15,156.22,11279.0,144.7129,144.7963,144.7036,144.7685,11279.0
2016-12-28 14:40:00,156.22,156.22,156.08,156.12,7091.0,144.7685,144.7685,144.6388,144.6758,7091.0
2016-12-28 14:45:00,156.12,156.23,156.1,156.18,7628.0,144.6758,144.7778,144.6573,144.7314,7628.0
2016-12-28 14:50:00,156.14,156.24,156.08,156.24,18385.0,144.6944,144.787,144.6388,144.787,18385.0
2016-12-28 14:55:00,156.25,156.43,156.25,156.43,17093.0,144.7963,144.9631,144.7963,144.9631,17093.0
2016-12-28 15:00:00,156.42,156.43,156.33,156.33,10111.0,144.9538,144.9631,144.8704,144.8704,10111.0
2016-12-28 15:05:00,156.32,156.39,156.21,156.22,11798.0,144.8612,144.926,144.7592,144.7685,11798.0
2016-12-28 15:10:00,156.22,156.23,156.14,156.2,11794.0,144.7685,144.7778,144.6944,144.75,11794.0
2016-12-28 15:15:00,156.19,156.22,156.14,156.15,12485.0,144.7407,144.7685,144.6944,144.7036,12485.0
2016-12-28 15:20:00,156.16,156.24,156.16,156.23,17881.0,144.7129,144.787,144.7129,144.7778,17881.0
2016-12-28 15:25:00,156.24,156.32,156.19,156.2,11975.0,144.787,144.8612,144.7407,144.75,11975.0
2016-12-28 15:30:00,156.2,156.28,156.14,156.28,37705.0,144.75,144.8241,144.6944,144.8241,37705.0
2016-12-28 15:35:00,156.28,156.28,156.19,156.22,23089.0,144.8241,144.8241,144.7407,144.7685,23089.0
2016-12-28 15:40:00,156.23,156.23,156.11,156.12,33535.0,144.7778,144.7778,144.6666,144.6758,33535.0
2016-12-28 15:45:00,156.12,156.2,156.05,156.07,35383.0,144.6758,144.75,144.611,144.6295,35383.0
2016-12-28 15:50:00,156.06,156.15,156.03,156.08,35105.0,144.6202,144.7036,144.5924,144.6388,35105.0
2016-12-28 15:55:00,156.07,156.22,156.05,156.15,76782.0,144.6295,144.7685,144.611,144.7036,76782.0
2016-12-29 09:30:00,156.0,156.46,155.9,156.25,45836.0,144.5646,144.9909,144.472,144.7963,45836.0
2016-12-29 09:35:00,156.29,156.69,156.16,156.29,45277.0,144.8334,145.204,144.7129,144.8334,45277.0
2016-12-29 09:40:00,156.36,156.75,156.23,156.25,24943.0,144.8982,145.2596,144.7778,144.7963,24943.0
2016-12-29 09:45:00,156.25,156.29,155.82,155.89,33329.0,144.7963,144.8334,144.3978,144.4627,33329.0
2016-12-29 09:50:00,155.89,155.96,155.73,155.91,11447.0,144.4627,144.5276,144.3144,144.4812,11447.0
2016-12-29 09:55:00,155.89,156.26,155.89,156.17,26730.0,144.4627,144.8056,144.4627,144.7222,26730.0
2016-12-29 10:00:00,156.17,156.31,156.08,156.3,26394.0,144.7222,144.8519,144.6388,144.8426,26394.0
2016-12-29 10:05:00,156.32,156.33,156.08,156.26,10609.0,144.8612,144.8704,144.6388,144.8056,10609.0
2016-12-29 10:10:00,156.26,156.26,155.85,155.89,29426.0,144.8056,144.8056,144.4256,144.4627,29426.0
2016-12-29 10:15:00,155.85,156.05,155.85,155.95,8060.0,144.4256,144.611,144.4256,144.5183,8060.0
2016-12-29 10:20:00,155.95,155.95,155.74,155.75,19263.0,144.5183,144.5183,144.3237,144.333,19263.0
2016-12-29 10:25:00,155.77,155.92,155.73,155.86,10603.0,144.3515,144.4905,144.3144,144.4349,10603.0
2016-12-29 10:30:00,155.86,155.9,155.79,155.79,9867.0,144.4349,144.472,144.37,144.37,9867.0
2016-12-29 10:35:00,155.82,155.92,155.63,155.67,50684.0,144.3978,144.4905,144.2217,144.2588,50684.0
2016-12-29 10:40:00,155.69,155.69,155.56,155.62,13651.0,144.2773,144.2773,144.1569,144.2125,13651.0
2016-12-29 10:45:00,155.62,155.79,155.58,155.61,14145.0,144.2125,144.37,144.1754,144.2032,14145.0
2016-12-29 10:50:00,155.65,155.66,155.31,155.47,36902.0,144.2403,144.2495,143.9252,144.0735,36902.0
2016-12-29 10:55:00,155.49,155.5,155.3,155.39,13060.0,144.092,144.1013,143.9159,143.9993,13060.0
2016-12-29 11:00:00,155.38,155.59,155.24,155.42,22263.0,143.9901,144.1847,143.8603,144.0271,22263.0
2016-12-29 11:05:00,155.46,155.55,155.33,155.43,17501.0,144.0642,144.1476,143.9437,144.0364,17501.0
2016-12-29 11:10:00,155.38,155.55,155.28,155.54,34937.0,143.9901,144.1476,143.8974,144.1383,34937.0
2016-12-29 11:15:00,155.53,155.55,155.43,155.55,13613.0,144.1291,144.1476,144.0364,144.1476,13613.0
2016-12-29 11:20:00,155.55,155.59,155.44,155.54,9864.0,144.1476,144.1847,144.0457,144.1383,9864.0
2016-12-29 11:25:00,155.52,155.79,155.52,155.74,9925.0,144.1198,144.37,144.1198,144.3237,9925.0
2016-12-29 11:30:00,155.74,155.85,155.74,155.83,9407.0,144.3237,144.4256,144.3237,144.4071,9407.0
2016-12-29 11:35:00,155.86,155.86,155.71,155.75,8353.0,144.4349,144.4349,144.2959,144.333,8353.0
2016-12-29 11:40:00,155.74,155.92,155.72,155.78,15270.0,144.3237,144.4905,144.3051,144.3608,15270.0
2016-12-29 11:45:00,155.81,155.9,155.8,155.9,3900.0,144.3886,144.472,144.3793,144.472,3900.0
2016-12-29 11:50:00,155.87,155.89,155.59,155.59,13069.0,144.4442,144.4627,144.1847,144.1847,13069.0
2016-12-29 11:55:00,155.59,155.76,155.57,155.64,15001.0,144.1847,144.3422,144.1661,144.231,15001.0
2016-12-29 12:00:00,155.63,155.67,155.51,155.53,15207.0,144.2217,144.2588,144.1105,144.1291,15207.0
2016-12-29 12:05:00,155.55,155.57,155.35,155.43,36860.0,144.1476,144.1661,143.9623,144.0364,36860.0
2016-12-29 12:10:00,155.42,155.51,155.26,155.36,43630.0,144.0271,144.1105,143.8789,143.9715,43630.0
2016-12-29 12:15:00,155.38,155.46,155.31,155.41,7451.0,143.9901,144.0642,143.9252,144.0179,7451.0
2016-12-29 12:20:00,155.4,155.4,155.16,155.33,20838.0,144.0086,144.0086,143.7862,143.9437,20838.0
2016-12-29 12:25:00,155.31,155.59,155.31,155.52,11338.0,143.9252,144.1847,143.9252,144.1198,11338.0
2016-12-29 12:30:00,155.58,155.63,155.52,155.55,8422.0,144.1754,144.2217,144.1198,144.1476,8422.0
2016-12-29 12:35:00,155.56,155.66,155.53,155.6,10365.0,144.1569,144.2495,144.1291,144.1939,10365.0
2016-12-29 12:40:00,155.6,155.77,155.6,155.72,15625.0,144.1939,144.3515,144.1939,144.3051,15625.0
2016-12-29 12:45:00,155.73,155.78,155.63,155.74,14310.0,144.3144,144.3608,144.2217,144.3237,14310.0
2016-12-29 12:50:00,155.77,155.84,155.75,155.82,13561.0,144.3515,144.4164,144.333,144.3978,13561.0
2016-12-29 12:55:00,155.83,155.84,155.66,155.69,15323.0,144.4071,144.4164,144.2495,144.2773,15323.0
2016-12-29 13:00:00,155.72,155.79,155.7,155.74,8619.0,144.3051,144.37,144.2866,144.3237,8619.0
2016-12-29 13:05:00,155.75,155.77,155.59,155.59,8601.0,144.333,144.3515,144.1847,144.1847,8601.0
2016-12-29 13:10:00,155.62,155.7,155.62,155.7,8393.0,144.2125,144.2866,144.2125,144.2866,8393.0
2016-12-29 13:15:00,155.71,155.77,155.62,155.69,8165.0,144.2959,144.3515,144.2125,144.2773,8165.0
2016-12-29 13:20:00,155.64,155.79,155.64,155.74,6837.0,144.231,144.37,144.231,144.3237,6837.0
2016-12-29 13:25:00,155.72,155.72,155.59,155.64,14862.0,144.3051,144.3051,144.1847,144.231,14862.0
2016-12-29 13:30:00,155.63,155.63,155.42,155.48,11191.0,144.2217,144.2217,144.0271,144.0827,11191.0
2016-12-29 13:35:00,155.47,155.48,155.35,155.35,12890.0,144.0735,144.0827,143.9623,143.9623,12890.0
2016-12-29 13:40:00,155.36,155.42,155.34,155.42,11602.0,143.9715,144.0271,143.953,144.0271,11602.0
2016-12-29 13:45:00,155.43,155.5,155.34,155.47,13365.0,144.0364,144.1013,143.953,144.0735,13365.0
2016-12-29 13:50:00,155.45,155.63,155.44,155.63,17603.0,144.0549,144.2217,144.0457,144.2217,17603.0
2016-12-29 13:55:00,155.62,155.7,155.58,155.7,10841.0,144.2125,144.2866,144.1754,144.2866,10841.0
2016-12-29 14:00:00,155.71,155.84,155.7,155.77,8784.0,144.2959,144.4164,144.2866,144.3515,8784.0
2016-12-29 14:05:00,155.77,155.77,155.66,155.68,7379.0,144.3515,144.3515,144.2495,144.2681,7379.0
2016-12-29 14:10:00,155.68,155.74,155.62,155.71,8462.0,144.2681,144.3237,144.2125,144.2959,8462.0
2016-12-29 14:15:00,155.7,155.72,155.67,155.71,7244.0,144.2866,144.3051,144.2588,144.2959,7244.0
2016-12-29 14:20:00,155.7,155.79,155.7,155.78,6279.0,144.2866,144.37,144.2866,144.3608,6279.0
2016-12-29 14:25:00,155.75,155.76,155.71,155.71,9438.0,144.333,144.3422,144.2959,144.2959,9438.0
2016-12-29 14:30:00,155.71,155.74,155.58,155.59,14802.0,144.2959,144.3237,144.1754,144.1847,14802.0
2016-12-29 14:35:00,155.59,155.7,155.58,155.64,8618.0,144.1847,144.2866,144.1754,144.231,8618.0
2016-12-29 14:40:00,155.63,155.63,155.51,155.6,7885.0,144.2217,144.2217,144.1105,144.1939,7885.0
2016-12-29 14:45:00,155.6,155.7,155.6,155.65,10546.0,144.1939,144.2866,144.1939,144.2403,10546.0
2016-12-29 14:50:00,155.63,155.71,155.62,155.67,8607.0,144.2217,144.2959,144.2125,144.2588,8607.0
2016-12-29 14:55:00,155.68,155.69,155.61,155.61,9748.0,144.2681,144.2773,144.2032,144.2032,9748.0
2016-12-29 15:00:00,155.6,155.71,155.6,155.6,12968.0,144.1939,144.2959,144.1939,144.1939,12968.0
2016-12-29 15:05:00,155.62,155.68,155.6,155.68,6249.0,144.2125,144.2681,144.1939,144.2681,6249.0
2016-12-29 15:10:00,155.67,155.68,155.63,155.64,10701.0,144.2588,144.2681,144.2217,144.231,10701.0
2016-12-29 15:15:00,155.66,155.82,155.65,155.78,19655.0,144.2495,144.3978,144.2403,144.3608,19655.0
2016-12-29 15:20:00,155.78,155.83,155.76,155.83,12009.0,144.3608,144.4071,144.3422,144.4071,12009.0
2016-12-29 15:25:00,155.84,155.84,155.79,155.81,14424.0,144.4164,144.4164,144.37,144.3886,14424.0
2016-12-29 15:30:00,155.81,155.88,155.78,155.81,16787.0,144.3886,144.4534,144.3608,144.3886,16787.0
2016-12-29 15:35:00,155.82,155.86,155.77,155.86,20418.0,144.3978,144.4349,144.3515,144.4349,20418.0
2016-12-29 15:40:00,155.84,155.86,155.77,155.78,20035.0,144.4164,144.4349,144.3515,144.3608,20035.0
2016-12-29 15:45:00,155.78,155.81,155.63,155.63,30186.0,144.3608,144.3886,144.2217,144.2217,30186.0
2016-12-29 15:50:00,155.64,155.72,155.58,155.59,30606.0,144.231,144.3051,144.1754,144.1847,30606.0
2016-12-29 15:55:00,155.6,155.73,155.59,155.73,78482.0,144.1939,144.3144,144.1847,144.3144,78482.0
2016-12-30 09:30:00,156.49,156.49,155.98,156.24,62336.0,145.0187,145.0187,144.5461,144.787,62336.0
2016-12-30 09:35:00,156.29,156.79,156.09,156.46,33995.0,144.8334,145.2967,144.648,144.9909,33995.0
2016-12-30 09:40:00,156.5,156.57,156.07,156.07,21802.0,145.028,145.0928,144.6295,144.6295,21802.0
2016-12-30 09:45:00,156.0,156.21,155.71,155.98,30936.0,144.5646,144.7592,144.2959,144.5461,30936.0
2016-12-30 09:50:00,155.98,156.22,155.84,156.17,6400.0,144.5461,144.7685,144.4164,144.7222,6400.0
2016-12-30 09:55:00,156.16,156.21,155.74,155.9,18341.0,144.7129,144.7592,144.3237,144.472,18341.0
2016-12-30 10:00:00,155.86,156.02,155.67,155.79,26814.0,144.4349,144.5832,144.2588,144.37,26814.0
2016-12-30 10:05:00,155.72,156.0,155.67,155.97,31500.0,144.3051,144.5646,144.2588,144.5368,31500.0
2016-12-30 10:10:00,156.0,156.17,155.98,155.98,18247.0,144.5646,144.7222,144.5461,144.5461,18247.0
2016-12-30 10:15:00,156.0,156.15,155.97,156.03,8427.0,144.5646,144.7036,144.5368,144.5924,8427.0
2016-12-30 10:20:00,156.1,156.19,155.85,155.94,22962.0,144.6573,144.7407,144.4256,144.509,22962.0
2016-12-30 10:25:00,155.92,156.07,155.85,156.07,12744.0,144.4905,144.6295,144.4256,144.6295,12744.0
2016-12-30 10:30:00,156.02,156.43,156.01,156.12,27065.0,144.5832,144.9631,144.5739,144.6758,27065.0
2016-12-30 10:35:00,156.14,156.2,156.07,156.11,21043.0,144.6944,144.75,144.6295,144.6666,21043.0
2016-12-30 10:40:00,156.11,156.11,155.92,156.02,14946.0,144.6666,144.6666,144.4905,144.5832,14946.0
2016-12-30 10:45:00,155.99,155.99,155.76,155.89,19551.0,144.5554,144.5554,144.3422,144.4627,19551.0
2016-12-30 10:50:00,155.9,155.9,155.82,155.88,18094.0,144.472,144.472,144.3978,144.4534,18094.0
2016-12-30 10:55:00,155.89,155.9,155.8,155.8,16808.0,144.4627,144.472,144.3793,144.3793,16808.0
2016-12-30 11:00:00,155.78,156.17,155.78,156.17,16761.0,144.3608,144.7222,144.3608,144.7222,16761.0
2016-12-30 11:05:00,156.17,156.26,156.13,156.15,10035.0,144.7222,144.8056,144.6851,144.7036,10035.0
2016-12-30 11:10:00,156.12,156.12,155.99,156.05,15669.0,144.6758,144.6758,144.5554,144.611,15669.0
2016-12-30 11:15:00,156.07,156.07,155.9,155.97,10262.0,144.6295,144.6295,144.472,144.5368,10262.0
2016-12-30 11:20:00,155.95,155.95,155.78,155.78,13363.0,144.5183,144.5183,144.3608,144.3608,13363.0
2016-12-30 11:25:00,155.77,155.95,155.77,155.79,23503.0,144.3515,144.5183,144.3515,144.37,23503.0
2016-12-30 11:30:00,155.77,155.87,155.73,155.78,16078.0,144.3515,144.4442,144.3144,144.3608,16078.0
2016-12-30 11:35:00,155.83,155.91,155.78,155.85,8543.0,144.4071,144.4812,144.3608,144.4256,8543.0
2016-12-30 11:40:00,155.86,156.09,155.85,155.99,8571.0,144.4349,144.648,144.4256,144.5554,8571.0
2016-12-30 11:45:00,155.98,156.02,155.88,155.89,4225.0,144.5461,144.5832,144.4534,144.4627,4225.0
2016-12-30 11:50:00,155.9,156.05,155.87,156.02,6516.0,144.472,144.611,144.4442,144.5832,6516.0
2016-12-30 11:55:00,156.08,156.08,155.86,155.87,9504.0,144.6388,144.6388,144.4349,144.4442,9504.0
2016-12-30 12:00:00,155.88,155.9,155.78,155.83,4808.0,144.4534,144.472,144.3608,144.4071,4808.0
2016-12-30 12:05:00,155.8,155.94,155.67,155.75,9908.0,144.3793,144.509,144.2588,144.333,9908.0
2016-12-30 12:10:00,155.76,155.96,155.76,155.91,6134.0,144.3422,144.5276,144.3422,144.4812,6134.0
2016-12-30 12:15:00,155.86,155.91,155.8,155.88,9753.0,144.4349,144.4812,144.3793,144.4534,9753.0
2016-12-30 12:20:00,155.88,156.03,155.87,156.01,5907.0,144.4534,144.5924,144.4442,144.5739,5907.0
2016-12-30 12:25:00,156.02,156.02,155.88,155.88,9387.0,144.5832,144.5832,144.4534,144.4534,9387.0
2016-12-30 12:30:00,155.88,156.03,155.87,155.9,9529.0,144.4534,144.5924,144.4442,144.472,9529.0
2016-12-30 12:35:00,155.89,155.89,155.75,155.75,6718.0,144.4627,144.4627,144.333,144.333,6718.0
2016-12-30 12:40:00,155.78,155.78,155.67,155.75,9994.0,144.3608,144.3608,144.2588,144.333,9994.0
2016-12-30 12:45:00,155.8,155.82,155.68,155.69,6114.0,144.3793,144.3978,144.2681,144.2773,6114.0
2016-12-30 12:50:00,155.73,155.73,155.62,155.72,7517.0,144.3144,144.3144,144.2125,144.3051,7517.0
2016-12-30 12:55:00,155.71,155.74,155.63,155.63,7595.0,144.2959,144.3237,144.2217,144.2217,7595.0
2016-12-30 13:00:00,155.64,155.8,155.63,155.74,4204.0,144.231,144.3793,144.2217,144.3237,4204.0
2016-12-30 13:05:00,155.71,155.75,155.66,155.66,6642.0,144.2959,144.333,144.2495,144.2495,6642.0
2016-12-30 13:10:00,155.71,155.74,155.67,155.7,3260.0,144.2959,144.3237,144.2588,144.2866,3260.0
2016-12-30 13:15:00,155.71,155.84,155.71,155.79,7100.0,144.2959,144.4164,144.2959,144.37,7100.0
2016-12-30 13:20:00,155.75,155.79,155.71,155.79,2800.0,144.333,144.37,144.2959,144.37,2800.0
2016-12-30 13:25:00,155.75,155.82,155.73,155.81,6198.0,144.333,144.3978,144.3144,144.3886,6198.0
2016-12-30 13:30:00,155.81,155.82,155.71,155.75,11484.0,144.3886,144.3978,144.2959,144.333,11484.0
2016-12-30 13:35:00,155.74,155.82,155.74,155.74,4975.0,144.3237,144.3978,144.3237,144.3237,4975.0
2016-12-30 13:40:00,155.7,155.79,155.7,155.7,6797.0,144.2866,144.37,144.2866,144.2866,6797.0
2016-12-30 13:45:00,155.7,155.7,155.6,155.64,12168.0,144.2866,144.2866,144.1939,144.231,12168.0
2016-12-30 13:50:00,155.63,155.65,155.56,155.57,6894.0,144.2217,144.2403,144.1569,144.1661,6894.0
2016-12-30 13:55:00,155.57,155.61,155.46,155.46,8210.0,144.1661,144.2032,144.0642,144.0642,8210.0
2016-12-30 14:00:00,155.49,155.51,155.44,155.46,14406.0,144.092,144.1105,144.0457,144.0642,14406.0
2016-12-30 14:05:00,155.51,155.54,155.46,155.5,5408.0,144.1105,144.1383,144.0642,144.1013,5408.0
2016-12-30 14:10:00,155.49,155.49,155.38,155.4,7598.0,144.092,144.092,143.9901,144.0086,7598.0
2016-12-30 14:15:00,155.43,155.49,155.39,155.43,7239.0,144.0364,144.092,143.9993,144.0364,7239.0
2016-12-30 14:20:00,155.41,155.52,155.41,155.52,6354.0,144.0179,144.1198,144.0179,144.1198,6354.0
2016-12-30 14:25:00,155.51,155.55,155.44,155.45,6763.0,144.1105,144.1476,144.0457,144.0549,6763.0
2016-12-30 14:30:00,155.45,155.49,155.32,155.39,5242.0,144.0549,144.092,143.9345,143.9993,5242.0
2016-12-30 14:35:00,155.34,155.47,155.32,155.36,14775.0,143.953,144.0735,143.9345,143.9715,14775.0
2016-12-30 14:40:00,155.42,155.42,155.3,155.33,13595.0,144.0271,144.0271,143.9159,143.9437,13595.0
2016-12-30 14:45:00,155.32,155.37,155.0,155.05,24784.0,143.9345,143.9808,143.6379,143.6843,24784.0
2016-12-30 14:50:00,155.07,155.19,155.01,155.07,44759.0,143.7028,143.814,143.6472,143.7028,44759.0
2016-12-30 14:55:00,155.08,155.1,155.0,155.03,14353.0,143.7121,143.7306,143.6379,143.6657,14353.0
2016-12-30 15:00:00,155.03,155.13,154.96,155.13,13818.0,143.6657,143.7584,143.6009,143.7584,13818.0
2016-12-30 15:05:00,155.12,155.26,155.08,155.25,15686.0,143.7491,143.8789,143.7121,143.8696,15686.0
2016-12-30 15:10:00,155.26,155.43,155.24,155.43,8047.0,143.8789,144.0364,143.8603,144.0364,8047.0
2016-12-30 15:15:00,155.44,155.58,155.43,155.48,10855.0,144.0457,144.1754,144.0364,144.0827,10855.0
2016-12-30 15:20:00,155.48,155.49,155.43,155.43,10221.0,144.0827,144.092,144.0364,144.0364,10221.0
2016-12-30 15:25:00,155.44,155.58,155.42,155.57,12121.0,144.0457,144.1754,144.0271,144.1661,12121.0
2016-12-30 15:30:00,155.58,155.58,155.38,155.48,9235.0,144.1754,144.1754,143.9901,144.0827,9235.0
2016-12-30 15:35:00,155.45,155.49,155.38,155.45,15362.0,144.0549,144.092,143.9901,144.0549,15362.0
2016-12-30 15:40:00,155.43,155.43,155.19,155.27,19816.0,144.0364,144.0364,143.814,143.8881,19816.0
2016-12-30 15:45:00,155.27,155.34,155.22,155.24,31933.0,143.8881,143.953,143.8418,143.8603,31933.0
2016-12-30 15:50:00,155.23,155.34,155.21,155.31,36805.0,143.8511,143.953,143.8325,143.9252,36805.0
2016-12-30 15:55:00,155.31,155.81,155.28,155.77,171264.0,143.9252,144.3886,143.8974,144.3515,171264.0
2017-01-03 09:30:00,156.3,157.14,155.85,156.8,188750.0,144.8426,145.6211,144.4256,145.306,188750.0
2017-01-03 09:35:00,156.82,157.01,155.89,156.25,110756.0,145.3245,145.5006,144.4627,144.7963,110756.0
2017-01-03 09:40:00,156.3,156.59,156.0,156.58,47566.0,144.8426,145.1114,144.5646,145.1021,47566.0
2017-01-03 09:45:00,156.66,156.66,155.78,156.05,63083.0,145.1762,145.1762,144.3608,144.611,63083.0
2017-01-03 09:50:00,156.0,156.05,155.89,155.96,44834.0,144.5646,144.611,144.4627,144.5276,44834.0
2017-01-03 09:55:00,156.01,156.06,155.75,155.77,53296.0,144.5739,144.6202,144.333,144.3515,53296.0
2017-01-03 10:00:00,155.77,155.97,155.68,155.68,45947.0,144.3515,144.5368,144.2681,144.2681,45947.0
2017-01-03 10:05:00,155.68,156.22,155.62,156.11,84035.0,144.2681,144.7685,144.2125,144.6666,84035.0
2017-01-03 10:10:00,156.1,156.15,155.94,156.0,59097.0,144.6573,144.7036,144.509,144.5646,59097.0
2017-01-03 10:15:00,156.06,156.08,155.89,156.04,41416.0,144.6202,144.6388,144.4627,144.6017,41416.0
2017-01-03 10:20:00,155.99,156.08,155.78,156.01,33112.0,144.5554,144.6388,144.3608,144.5739,33112.0
2017-01-03 10:25:00,156.06,156.1,155.89,156.03,32140.0,144.6202,144.6573,144.4627,144.5924,32140.0
2017-01-03 10:30:00,156.0,156.06,155.83,155.99,37908.0,144.5646,144.6202,144.4071,144.5554,37908.0
2017-01-03 10:35:00,155.97,156.0,155.72,155.76,61176.0,144.5368,144.5646,144.3051,144.3422,61176.0
2017-01-03 10:40:00,155.77,155.99,155.61,155.65,53713.0,144.3515,144.5554,144.2032,144.2403,53713.0
2017-01-03 10:45:00,155.65,155.79,155.56,155.63,29526.0,144.2403,144.37,144.1569,144.2217,29526.0
2017-01-03 10:50:00,155.59,155.66,155.37,155.48,22478.0,144.1847,144.2495,143.9808,144.0827,22478.0
2017-01-03 10:55:00,155.46,155.55,155.22,155.37,26560.0,144.0642,144.1476,143.8418,143.9808,26560.0
2017-01-03 11:00:00,155.4,155.44,155.21,155.41,40808.0,144.0086,144.0457,143.8325,144.0179,40808.0
2017-01-03 11:05:00,155.47,155.62,155.41,155.54,21201.0,144.0735,144.2125,144.0179,144.1383,21201.0
2017-01-03 11:10:00,155.55,155.89,155.52,155.84,40375.0,144.1476,144.4627,144.1198,144.4164,40375.0
2017-01-03 11:15:00,155.82,156.13,155.82,156.03,56743.0,144.3978,144.6851,144.3978,144.5924,56743.0
2017-01-03 11:20:00,156.06,156.11,155.93,156.04,42717.0,144.6202,144.6666,144.4998,144.6017,42717.0
2017-01-03 11:25:00,156.01,156.14,155.92,156.05,36346.0,144.5739,144.6944,144.4905,144.611,36346.0
2017-01-03 11:30:00,156.12,156.17,155.92,156.09,36562.0,144.6758,144.7222,144.4905,144.648,36562.0
2017-01-03 11:35:00,156.08,156.23,155.94,155.96,25454.0,144.6388,144.7778,144.509,144.5276,25454.0
2017-01-03 11:40:00,155.97,156.09,155.85,155.99,26217.0,144.5368,144.648,144.4256,144.5554,26217.0
2017-01-03 11:45:00,155.99,156.1,155.95,155.99,22214.0,144.5554,144.6573,144.5183,144.5554,22214.0
2017-01-03 11:50:00,156.0,156.18,155.96,155.96,31594.0,144.5646,144.7314,144.5276,144.5276,31594.0
2017-01-03 11:55:00,155.95,156.23,155.95,156.21,22035.0,144.5183,144.7778,144.5183,144.7592,22035.0
2017-01-03 12:00:00,156.25,156.29,156.13,156.26,17451.0,144.7963,144.8334,144.6851,144.8056,17451.0
2017-01-03 12:05:00,156.23,156.24,156.09,156.19,16506.0,144.7778,144.787,144.648,144.7407,16506.0
2017-01-03 12:10:00,156.26,156.31,156.16,156.19,22274.0,144.8056,144.8519,144.7129,144.7407,22274.0
2017-01-03 12:15:00,156.16,156.3,156.09,156.24,29667.0,144.7129,144.8426,144.648,144.787,29667.0
2017-01-03 12:20:00,156.27,156.39,156.13,156.37,38948.0,144.8148,144.926,144.6851,144.9075,38948.0
2017-01-03 12:25:00,156.37,156.49,156.3,156.34,20048.0,144.9075,145.0187,144.8426,144.8797,20048.0
2017-01-03 12:30:00,156.32,156.51,156.3,156.47,17425.0,144.8612,145.0372,144.8426,145.0002,17425.0
2017-01-03 12:35:00,156.45,156.51,156.31,156.34,22148.0,144.9816,145.0372,144.8519,144.8797,22148.0
2017-01-03 12:40:00,156.32,156.42,156.23,156.41,16593.0,144.8612,144.9538,144.7778,144.9446,16593.0
2017-01-03 12:45:00,156.37,156.48,156.19,156.48,17109.0,144.9075,145.0094,144.7407,145.0094,17109.0
2017-01-03 12:50:00,156.47,156.54,156.38,156.38,10993.0,145.0002,145.065,144.9168,144.9168,10993.0
2017-01-03 12:55:00,156.4,156.54,156.38,156.47,14833.0,144.9353,145.065,144.9168,145.0002,14833.0
2017-01-03 13:00:00,156.5,156.52,156.32,156.39,20903.0,145.028,145.0465,144.8612,144.926,20903.0
2017-01-03 13:05:00,156.38,156.41,156.16,156.26,17762.0,144.9168,144.9446,144.7129,144.8056,17762.0
2017-01-03 13:10:00,156.21,156.36,156.21,156.36,13046.0,144.7592,144.8982,144.7592,144.8982,13046.0
2017-01-03 13:15:00,156.35,156.4,156.29,156.32,9906.0,144.889,144.9353,144.8334,144.8612,9906.0
2017-01-03 13:20:00,156.36,156.56,156.35,156.44,27892.0,144.8982,145.0836,144.889,144.9724,27892.0
2017-01-03 13:25:00,156.41,156.44,156.35,156.37,10611.0,144.9446,144.9724,144.889,144.9075,10611.0
2017-01-03 13:30:00,156.35,156.49,156.35,156.42,12017.0,144.889,145.0187,144.889,144.9538,12017.0
2017-01-03 13:35:00,156.37,156.45,156.27,156.41,10477.0,144.9075,144.9816,144.8148,144.9446,10477.0
2017-01-03 13:40:00,156.4,156.43,156.19,156.39,12472.0,144.9353,144.9631,144.7407,144.926,12472.0
2017-01-03 13:45:00,156.36,156.52,156.29,156.47,17247.0,144.8982,145.0465,144.8334,145.0002,17247.0
2017-01-03 13:50:00,156.44,156.48,156.4,156.43,9730.0,144.9724,145.0094,144.9353,144.9631,9730.0
2017-01-03 13:55:00,156.44,156.55,156.38,156.49,22589.0,144.9724,145.0743,144.9168,145.0187,22589.0
2017-01-03 14:00:00,156.49,156.56,156.45,156.47,14679.0,145.0187,145.0836,144.9816,145.0002,14679.0
2017-01-03 14:05:00,156.49,156.55,156.3,156.39,43779.0,145.0187,145.0743,144.8426,144.926,43779.0
2017-01-03 14:10:00,156.4,156.46,156.24,156.35,16873.0,144.9353,144.9909,144.787,144.889,16873.0
2017-01-03 14:15:00,156.35,156.48,156.28,156.28,18454.0,144.889,145.0094,144.8241,144.8241,18454.0
2017-01-03 14:20:00,156.28,156.44,156.28,156.41,24047.0,144.8241,144.9724,144.8241,144.9446,24047.0
2017-01-03 14:25:00,156.4,156.4,156.25,156.29,38085.0,144.9353,144.9353,144.7963,144.8334,38085.0
2017-01-03 14:30:00,156.31,156.39,156.29,156.34,15484.0,144.8519,144.926,144.8334,144.8797,15484.0
2017-01-03 14:35:00,156.34,156.49,156.34,156.38,29061.0,144.8797,145.0187,144.8797,144.9168,29061.0
2017-01-03 14:40:00,156.38,156.56,156.38,156.56,23389.0,144.9168,145.0836,144.9168,145.0836,23389.0
2017-01-03 14:45:00,156.54,156.56,156.42,156.52,20791.0,145.065,145.0836,144.9538,145.0465,20791.0
2017-01-03 14:50:00,156.52,156.56,156.42,156.54,21722.0,145.0465,145.0836,144.9538,145.065,21722.0
2017-01-03 14:55:00,156.53,156.54,156.43,156.45,15675.0,145.0558,145.065,144.9631,144.9816,15675.0
2017-01-03 15:00:00,156.45,156.58,156.45,156.54,25576.0,144.9816,145.1021,144.9816,145.065,25576.0
2017-01-03 15:05:00,156.53,156.57,156.47,156.47,22700.0,145.0558,145.0928,145.0002,145.0002,22700.0
2017-01-03 15:10:00,156.48,156.58,156.47,156.58,27552.0,145.0094,145.1021,145.0002,145.1021,27552.0
2017-01-03 15:15:00,156.57,156.62,156.48,156.51,31532.0,145.0928,145.1392,145.0094,145.0372,31532.0
2017-01-03 15:20:00,156.51,156.53,156.46,156.51,28222.0,145.0372,145.0558,144.9909,145.0372,28222.0
2017-01-03 15:25:00,156.5,156.62,156.49,156.57,23943.0,145.028,145.1392,145.0187,145.0928,23943.0
2017-01-03 15:30:00,156.57,156.72,156.47,156.71,53047.0,145.0928,145.2318,145.0002,145.2226,53047.0
2017-01-03 15:35:00,156.71,156.73,156.56,156.64,46160.0,145.2226,145.2411,145.0836,145.1577,46160.0
2017-01-03 15:40:00,156.65,156.67,156.54,156.56,33561.0,145.167,145.1855,145.065,145.0836,33561.0
2017-01-03 15:45:00,156.58,156.99,156.58,156.88,63686.0,145.1021,145.4821,145.1021,145.3801,63686.0
2017-01-03 15:50:00,156.88,156.89,156.68,156.8,59430.0,145.3801,145.3894,145.1948,145.306,59430.0
2017-01-03 15:55:00,156.81,156.98,156.81,156.93,108356.0,145.3152,145.4728,145.3152,145.4265,108356.0
2017-01-04 09:30:00,157.69,158.84,157.69,158.62,165120.0,146.1307,147.1964,146.1307,146.9926,165120.0
2017-01-04 09:35:00,158.68,159.23,158.61,158.77,112910.0,147.0482,147.5579,146.9833,147.1316,112910.0
2017-01-04 09:40:00,158.77,158.92,158.17,158.25,45257.0,147.1316,147.2706,146.5756,146.6497,45257.0
2017-01-04 09:45:00,158.32,158.61,158.12,158.4,27880.0,146.7146,146.9833,146.5292,146.7887,27880.0
2017-01-04 09:50:00,158.4,158.56,158.2,158.45,35886.0,146.7887,146.937,146.6034,146.835,35886.0
2017-01-04 09:55:00,158.48,158.49,158.31,158.48,36444.0,146.8628,146.8721,146.7053,146.8628,36444.0
2017-01-04 10:00:00,158.45,158.58,158.24,158.55,38313.0,146.835,146.9555,146.6404,146.9277,38313.0
2017-01-04 10:05:00,158.58,158.87,158.43,158.52,66757.0,146.9555,147.2242,146.8165,146.8999,66757.0
2017-01-04 10:10:00,158.52,158.59,158.24,158.24,54396.0,146.8999,146.9648,146.6404,146.6404,54396.0
2017-01-04 10:15:00,158.29,158.55,158.24,158.5,25008.0,146.6868,146.9277,146.6404,146.8814,25008.0
2017-01-04 10:20:00,158.54,158.66,158.45,158.5,37615.0,146.9184,147.0296,146.835,146.8814,37615.0
2017-01-04 10:25:00,158.5,158.55,158.35,158.35,42832.0,146.8814,146.9277,146.7424,146.7424,42832.0
2017-01-04 10:30:00,158.39,158.47,158.2,158.2,43392.0,146.7794,146.8536,146.6034,146.6034,43392.0
2017-01-04 10:35:00,158.2,158.3,158.03,158.2,41662.0,146.6034,146.696,146.4458,146.6034,41662.0
2017-01-04 10:40:00,158.2,158.37,158.14,158.34,25783.0,146.6034,146.7609,146.5478,146.7331,25783.0
2017-01-04 10:45:00,158.38,158.49,158.18,158.25,27559.0,146.7702,146.8721,146.5848,146.6497,27559.0
2017-01-04 10:50:00,158.15,158.2,158.08,158.13,24396.0,146.557,146.6034,146.4922,146.5385,24396.0
2017-01-04 10:55:00,158.12,158.12,157.96,157.98,36401.0,146.5292,146.5292,146.3809,146.3995,36401.0
2017-01-04 11:00:00,157.97,158.08,157.9,158.0,72308.0,146.3902,146.4922,146.3253,146.418,72308.0
2017-01-04 11:05:00,157.97,158.12,157.86,158.08,56483.0,146.3902,146.5292,146.2883,146.4922,56483.0
2017-01-04 11:10:00,158.12,158.32,158.11,158.31,26136.0,146.5292,146.7146,146.52,146.7053,26136.0
2017-01-04 11:15:00,158.32,158.32,157.85,157.91,27120.0,146.7146,146.7146,146.279,146.3346,27120.0
2017-01-04 11:20:00,157.94,158.01,157.89,157.99,13770.0,146.3624,146.4273,146.3161,146.4088,13770.0
2017-01-04 11:25:00,157.99,158.08,157.96,158.04,34327.0,146.4088,146.4922,146.3809,146.4551,34327.0
2017-01-04 11:30:00,158.05,158.21,157.95,158.21,20338.0,146.4644,146.6126,146.3717,146.6126,20338.0
2017-01-04 11:35:00,158.19,158.22,157.98,158.15,26069.0,146.5941,146.6219,146.3995,146.557,26069.0
2017-01-04 11:40:00,158.14,158.14,158.0,158.0,15415.0,146.5478,146.5478,146.418,146.418,15415.0
2017-01-04 11:45:00,158.0,158.07,157.95,158.0,12668.0,146.418,146.4829,146.3717,146.418,12668.0
2017-01-04 11:50:00,158.0,158.08,157.95,158.07,15872.0,146.418,146.4922,146.3717,146.4829,15872.0
2017-01-04 11:55:00,158.04,158.09,158.0,158.03,22932.0,146.4551,146.5014,146.418,146.4458,22932.0
2017-01-04 12:00:00,158.06,158.28,158.0,158.27,19906.0,146.4736,146.6775,146.418,146.6682,19906.0
2017-01-04 12:05:00,158.26,158.45,158.25,158.35,26873.0,146.659,146.835,146.6497,146.7424,26873.0
2017-01-04 12:10:00,158.36,158.51,158.33,158.49,14072.0,146.7516,146.8906,146.7238,146.8721,14072.0
2017-01-04 12:15:00,158.49,158.55,158.44,158.48,13296.0,146.8721,146.9277,146.8258,146.8628,13296.0
2017-01-04 12:20:00,158.47,158.55,158.46,158.55,21358.0,146.8536,146.9277,146.8443,146.9277,21358.0
2017-01-04 12:25:00,158.55,158.56,158.32,158.38,17988.0,146.9277,146.937,146.7146,146.7702,17988.0
2017-01-04 12:30:00,158.4,158.47,158.39,158.47,10626.0,146.7887,146.8536,146.7794,146.8536,10626.0
2017-01-04 12:35:00,158.52,158.52,158.44,158.47,4322.0,146.8999,146.8999,146.8258,146.8536,4322.0
2017-01-04 12:40:00,158.47,158.58,158.46,158.57,10155.0,146.8536,146.9555,146.8443,146.9462,10155.0
2017-01-04 12:45:00,158.55,158.6,158.53,158.59,5180.0,146.9277,146.974,146.9092,146.9648,5180.0
2017-01-04 12:50:00,158.58,158.59,158.48,158.59,10832.0,146.9555,146.9648,146.8628,146.9648,10832.0
2017-01-04 12:55:00,158.59,158.74,158.56,158.7,12961.0,146.9648,147.1038,146.937,147.0667,12961.0
2017-01-04 13:00:00,158.7,158.7,158.55,158.6,10932.0,147.0667,147.0667,146.9277,146.974,10932.0
2017-01-04 13:05:00,158.6,158.61,158.47,158.49,8069.0,146.974,146.9833,146.8536,146.8721,8069.0
2017-01-04 13:10:00,158.49,158.55,158.48,158.55,9771.0,146.8721,146.9277,146.8628,146.9277,9771.0
2017-01-04 13:15:00,158.54,158.55,158.43,158.47,11296.0,146.9184,146.9277,146.8165,146.8536,11296.0
2017-01-04 13:20:00,158.46,158.52,158.44,158.47,10066.0,146.8443,146.8999,146.8258,146.8536,10066.0
2017-01-04 13:25:00,158.47,158.47,158.34,158.45,14807.0,146.8536,146.8536,146.7331,146.835,14807.0
2017-01-04 13:30:00,158.45,158.47,158.37,158.4,13163.0,146.835,146.8536,146.7609,146.7887,13163.0
2017-01-04 13:35:00,158.42,158.47,158.35,158.41,12638.0,146.8072,146.8536,146.7424,146.798,12638.0
2017-01-04 13:40:00,158.39,158.4,158.34,158.36,21747.0,146.7794,146.7887,146.7331,146.7516,21747.0
2017-01-04 13:45:00,158.35,158.39,158.3,158.3,35426.0,146.7424,146.7794,146.696,146.696,35426.0
2017-01-04 13:50:00,158.3,158.33,158.22,158.23,25333.0,146.696,146.7238,146.6219,146.6312,25333.0
2017-01-04 13:55:00,158.23,158.25,158.14,158.22,31956.0,146.6312,146.6497,146.5478,146.6219,31956.0
2017-01-04 14:00:00,158.2,158.33,158.15,158.26,17566.0,146.6034,146.7238,146.557,146.659,17566.0
2017-01-04 14:05:00,158.26,158.29,158.19,158.22,9449.0,146.659,146.6868,146.5941,146.6219,9449.0
2017-01-04 14:10:00,158.24,158.38,158.19,158.32,11895.0,146.6404,146.7702,146.5941,146.7146,11895.0
2017-01-04 14:15:00,158.32,158.39,158.27,158.38,12958.0,146.7146,146.7794,146.6682,146.7702,12958.0
2017-01-04 14:20:00,158.38,158.5,158.37,158.41,40838.0,146.7702,146.8814,146.7609,146.798,40838.0
2017-01-04 14:25:00,158.42,158.57,158.38,158.57,24807.0,146.8072,146.9462,146.7702,146.9462,24807.0
2017-01-04 14:30:00,158.57,158.74,158.54,158.72,55852.0,146.9462,147.1038,146.9184,147.0852,55852.0
2017-01-04 14:35:00,158.73,158.81,158.68,158.76,23580.0,147.0945,147.1686,147.0482,147.1223,23580.0
2017-01-04 14:40:00,158.77,158.84,158.57,158.65,28921.0,147.1316,147.1964,146.9462,147.0204,28921.0
2017-01-04 14:45:00,158.62,158.64,158.48,158.57,20681.0,146.9926,147.0111,146.8628,146.9462,20681.0
2017-01-04 14:50:00,158.55,158.61,158.49,158.51,19180.0,146.9277,146.9833,146.8721,146.8906,19180.0
2017-01-04 14:55:00,158.51,158.63,158.5,158.6,15008.0,146.8906,147.0018,146.8814,146.974,15008.0
2017-01-04 15:00:00,158.62,158.65,158.53,158.55,33369.0,146.9926,147.0204,146.9092,146.9277,33369.0
2017-01-04 15:05:00,158.55,158.58,158.5,158.54,27844.0,146.9277,146.9555,146.8814,146.9184,27844.0
2017-01-04 15:10:00,158.55,158.58,158.48,158.51,22252.0,146.9277,146.9555,146.8628,146.8906,22252.0
2017-01-04 15:15:00,158.51,158.55,158.44,158.48,16652.0,146.8906,146.9277,146.8258,146.8628,16652.0
2017-01-04 15:20:00,158.45,158.46,158.38,158.4,22728.0,146.835,146.8443,146.7702,146.7887,22728.0
2017-01-04 15:25:00,158.41,158.45,158.35,158.35,24893.0,146.798,146.835,146.7424,146.7424,24893.0
2017-01-04 15:30:00,158.34,158.39,158.29,158.39,24398.0,146.7331,146.7794,146.6868,146.7794,24398.0
2017-01-04 15:35:00,158.39,158.57,158.37,158.52,32783.0,146.7794,146.9462,146.7609,146.8999,32783.0
2017-01-04 15:40:00,158.52,158.58,158.5,158.58,38839.0,146.8999,146.9555,146.8814,146.9555,38839.0
2017-01-04 15:45:00,158.59,158.64,158.54,158.56,64934.0,146.9648,147.0111,146.9184,146.937,64934.0
2017-01-04 15:50:00,158.56,158.6,158.54,158.58,59512.0,146.937,146.974,146.9184,146.9555,59512.0
2017-01-04 15:55:00,158.59,158.68,158.52,158.6,131964.0,146.9648,147.0482,146.8999,146.974,131964.0
2017-01-05 09:30:00,158.41,158.68,158.21,158.68,80895.0,146.798,147.0482,146.6126,147.0482,80895.0
2017-01-05 09:35:00,158.68,158.8,158.46,158.63,23988.0,147.0482,147.1594,146.8443,147.0018,23988.0
2017-01-05 09:40:00,158.65,158.95,158.65,158.89,29662.0,147.0204,147.2984,147.0204,147.2428,29662.0
2017-01-05 09:45:00,158.89,159.2,158.79,159.2,39784.0,147.2428,147.5301,147.1501,147.5301,39784.0
2017-01-05 09:50:00,159.19,159.49,159.03,159.4,34546.0,147.5208,147.7988,147.3725,147.7154,34546.0
2017-01-05 09:55:00,159.4,159.4,159.07,159.25,34822.0,147.7154,147.7154,147.4096,147.5764,34822.0
2017-01-05 10:00:00,159.26,159.34,159.02,159.14,43271.0,147.5857,147.6598,147.3632,147.4745,43271.0
2017-01-05 10:05:00,159.12,159.42,159.11,159.4,33784.0,147.4559,147.7339,147.4467,147.7154,33784.0
2017-01-05 10:10:00,159.35,159.43,159.03,159.19,21530.0,147.6691,147.7432,147.3725,147.5208,21530.0
2017-01-05 10:15:00,159.19,159.34,159.11,159.2,27944.0,147.5208,147.6598,147.4467,147.5301,27944.0
2017-01-05 10:20:00,159.25,159.4,159.17,159.35,35097.0,147.5764,147.7154,147.5023,147.6691,35097.0
2017-01-05 10:25:00,159.37,159.45,159.2,159.4,36299.0,147.6876,147.7617,147.5301,147.7154,36299.0
2017-01-05 10:30:00,159.43,159.65,159.32,159.65,25725.0,147.7432,147.9471,147.6413,147.9471,25725.0
2017-01-05 10:35:00,159.65,159.7,159.28,159.36,33777.0,147.9471,147.9934,147.6042,147.6783,33777.0
2017-01-05 10:40:00,159.34,159.39,159.18,159.32,27297.0,147.6598,147.7061,147.5115,147.6413,27297.0
2017-01-05 10:45:00,159.32,159.34,159.05,159.22,23916.0,147.6413,147.6598,147.391,147.5486,23916.0
2017-01-05 10:50:00,159.24,159.3,159.01,159.14,32886.0,147.5671,147.6227,147.354,147.4745,32886.0
2017-01-05 10:55:00,159.15,159.19,159.06,159.07,23276.0,147.4837,147.5208,147.4003,147.4096,23276.0
2017-01-05 11:00:00,159.07,159.34,159.07,159.14,26515.0,147.4096,147.6598,147.4096,147.4745,26515.0
2017-01-05 11:05:00,159.11,159.19,158.74,158.85,54015.0,147.4467,147.5208,147.1038,147.2057,54015.0
2017-01-05 11:10:00,158.83,158.93,158.61,158.7,19957.0,147.1872,147.2798,146.9833,147.0667,19957.0
2017-01-05 11:15:00,158.68,158.69,158.41,158.5,30199.0,147.0482,147.0574,146.798,146.8814,30199.0
2017-01-05 11:20:00,158.46,158.49,158.17,158.21,30271.0,146.8443,146.8721,146.5756,146.6126,30271.0
2017-01-05 11:25:00,158.21,158.44,158.21,158.35,28475.0,146.6126,146.8258,146.6126,146.7424,28475.0
2017-01-05 11:30:00,158.35,158.39,158.04,158.04,34854.0,146.7424,146.7794,146.4551,146.4551,34854.0
2017-01-05 11:35:00,158.03,158.08,157.68,157.74,41526.0,146.4458,146.4922,146.1215,146.1771,41526.0
2017-01-05 11:40:00,157.77,157.78,157.51,157.61,55247.0,146.2049,146.2141,145.9639,146.0566,55247.0
2017-01-05 11:45:00,157.61,157.73,157.59,157.64,24410.0,146.0566,146.1678,146.0381,146.0844,24410.0
2017-01-05 11:50:00,157.64,157.67,157.4,157.53,31283.0,146.0844,146.1122,145.862,145.9825,31283.0
2017-01-05 11:55:00,157.5,157.69,157.44,157.54,28253.0,145.9547,146.1307,145.8991,145.9917,28253.0
2017-01-05 12:00:00,157.55,157.64,157.51,157.51,19626.0,146.001,146.0844,145.9639,145.9639,19626.0
2017-01-05 12:05:00,157.51,157.53,157.43,157.44,28381.0,145.9639,145.9825,145.8898,145.8991,28381.0
2017-01-05 12:10:00,157.43,157.58,157.43,157.53,21204.0,145.8898,146.0288,145.8898,145.9825,21204.0
2017-01-05 12:15:00,157.55,158.04,157.55,157.98,32081.0,146.001,146.4551,146.001,146.3995,32081.0
2017-01-05 12:20:00,157.98,158.07,157.88,158.03,18614.0,146.3995,146.4829,146.3068,146.4458,18614.0
2017-01-05 12:25:00,158.08,158.2,158.03,158.2,23635.0,146.4922,146.6034,146.4458,146.6034,23635.0
2017-01-05 12:30:00,158.24,158.29,158.1,158.17,24439.0,146.6404,146.6868,146.5107,146.5756,24439.0
2017-01-05 12:35:00,158.15,158.22,158.09,158.22,24326.0,146.557,146.6219,146.5014,146.6219,24326.0
2017-01-05 12:40:00,158.24,158.26,158.06,158.19,21347.0,146.6404,146.659,146.4736,146.5941,21347.0
2017-01-05 12:45:00,158.2,158.25,158.16,158.24,11129.0,146.6034,146.6497,146.5663,146.6404,11129.0
2017-01-05 12:50:00,158.23,158.42,158.23,158.36,19603.0,146.6312,146.8072,146.6312,146.7516,19603.0
2017-01-05 12:55:00,158.39,158.43,158.38,158.42,20807.0,146.7794,146.8165,146.7702,146.8072,20807.0
2017-01-05 13:00:00,158.42,158.44,158.3,158.44,26541.0,146.8072,146.8258,146.696,146.8258,26541.0
2017-01-05 13:05:00,158.43,158.49,158.36,158.48,29851.0,146.8165,146.8721,146.7516,146.8628,29851.0
2017-01-05 13:10:00,158.44,158.49,158.29,158.36,11681.0,146.8258,146.8721,146.6868,146.7516,11681.0
2017-01-05 13:15:00,158.37,158.52,158.37,158.52,14577.0,146.7609,146.8999,146.7609,146.8999,14577.0
2017-01-05 13:20:00,158.55,158.57,158.45,158.51,14697.0,146.9277,146.9462,146.835,146.8906,14697.0
2017-01-05 13:25:00,158.5,158.56,158.4,158.5,13907.0,146.8814,146.937,146.7887,146.8814,13907.0
2017-01-05 13:30:00,158.51,158.54,158.37,158.44,14790.0,146.8906,146.9184,146.7609,146.8258,14790.0
2017-01-05 13:35:00,158.42,158.64,158.42,158.56,26374.0,146.8072,147.0111,146.8072,146.937,26374.0
2017-01-05 13:40:00,158.58,158.58,158.5,158.5,6958.0,146.9555,146.9555,146.8814,146.8814,6958.0
2017-01-05 13:45:00,158.5,158.62,158.49,158.58,20436.0,146.8814,146.9926,146.8721,146.9555,20436.0
2017-01-05 13:50:00,158.61,158.61,158.49,158.55,7511.0,146.9833,146.9833,146.8721,146.9277,7511.0
2017-01-05 13:55:00,158.55,158.6,158.5,158.52,11527.0,146.9277,146.974,146.8814,146.8999,11527.0
2017-01-05 14:00:00,158.56,158.65,158.35,158.48,20614.0,146.937,147.0204,146.7424,146.8628,20614.0
2017-01-05 14:05:00,158.49,158.56,158.4,158.43,14844.0,146.8721,146.937,146.7887,146.8165,14844.0
2017-01-05 14:10:00,158.42,158.5,158.36,158.4,11718.0,146.8072,146.8814,146.7516,146.7887,11718.0
2017-01-05 14:15:00,158.41,158.54,158.39,158.54,10012.0,146.798,146.9184,146.7794,146.9184,10012.0
2017-01-05 14:20:00,158.55,158.61,158.51,158.6,12652.0,146.9277,146.9833,146.8906,146.974,12652.0
2017-01-05 14:25:00,158.59,158.62,158.51,158.57,16787.0,146.9648,146.9926,146.8906,146.9462,16787.0
2017-01-05 14:30:00,158.58,158.6,158.55,158.56,14019.0,146.9555,146.974,146.9277,146.937,14019.0
2017-01-05 14:35:00,158.55,158.71,158.54,158.65,17986.0,146.9277,147.076,146.9184,147.0204,17986.0
2017-01-05 14:40:00,158.69,158.7,158.55,158.57,15235.0,147.0574,147.0667,146.9277,146.9462,15235.0
2017-01-05 14:45:00,158.56,158.64,158.55,158.64,19195.0,146.937,147.0111,146.9277,147.0111,19195.0
2017-01-05 14:50:00,158.63,158.66,158.55,158.64,12410.0,147.0018,147.0296,146.9277,147.0111,12410.0
2017-01-05 14:55:00,158.65,158.66,158.55,158.58,12629.0,147.0204,147.0296,146.9277,146.9555,12629.0
2017-01-05 15:00:00,158.57,158.66,158.57,158.63,14613.0,146.9462,147.0296,146.9462,147.0018,14613.0
2017-01-05 15:05:00,158.62,158.68,158.57,158.6,18679.0,146.9926,147.0482,146.9462,146.974,18679.0
2017-01-05 15:10:00,158.59,158.64,158.59,158.61,16783.0,146.9648,147.0111,146.9648,146.9833,16783.0
2017-01-05 15:15:00,158.65,158.68,158.59,158.59,20115.0,147.0204,147.0482,146.9648,146.9648,20115.0
2017-01-05 15:20:00,158.6,158.76,158.6,158.71,22796.0,146.974,147.1223,146.974,147.076,22796.0
2017-01-05 15:25:00,158.72,158.73,158.63,158.63,48026.0,147.0852,147.0945,147.0018,147.0018,48026.0
2017-01-05 15:30:00,158.63,158.72,158.61,158.65,21145.0,147.0018,147.0852,146.9833,147.0204,21145.0
2017-01-05 15:35:00,158.66,158.66,158.59,158.6,17244.0,147.0296,147.0296,146.9648,146.974,17244.0
2017-01-05 15:40:00,158.6,158.71,158.59,158.66,28375.0,146.974,147.076,146.9648,147.0296,28375.0
2017-01-05 15:45:00,158.69,158.75,158.6,158.75,55853.0,147.0574,147.113,146.974,147.113,55853.0
2017-01-05 15:50:00,158.75,158.79,158.66,158.69,51155.0,147.113,147.1501,147.0296,147.0574,51155.0
2017-01-05 15:55:00,158.68,158.8,158.61,158.72,91024.0,147.0482,147.1594,146.9833,147.0852,91024.0
2017-01-06 09:30:00,158.98,159.35,158.51,158.58,95297.0,147.3262,147.6691,146.8906,146.9555,95297.0
2017-01-06 09:35:00,158.54,158.55,158.15,158.22,53621.0,146.9184,146.9277,146.557,146.6219,53621.0
2017-01-06 09:40:00,158.33,158.33,157.9,157.91,27342.0,146.7238,146.7238,146.3253,146.3346,27342.0
2017-01-06 09:45:00,157.9,158.41,157.89,158.09,41766.0,146.3253,146.798,146.3161,146.5014,41766.0
2017-01-06 09:50:00,158.2,158.26,158.0,158.08,14591.0,146.6034,146.659,146.418,146.4922,14591.0
2017-01-06 09:55:00,158.12,158.56,158.09,158.52,20980.0,146.5292,146.937,146.5014,146.8999,20980.0
2017-01-06 10:00:00,158.49,158.85,158.47,158.71,17651.0,146.8721,147.2057,146.8536,147.076,17651.0
2017-01-06 10:05:00,158.74,158.92,158.69,158.69,16746.0,147.1038,147.2706,147.0574,147.0574,16746.0
2017-01-06 10:10:00,158.68,158.78,158.45,158.54,13755.0,147.0482,147.1408,146.835,146.9184,13755.0
2017-01-06 10:15:00,158.51,158.56,158.45,158.49,54388.0,146.8906,146.937,146.835,146.8721,54388.0
2017-01-06 10:20:00,158.48,158.69,158.48,158.57,11036.0,146.8628,147.0574,146.8628,146.9462,11036.0
2017-01-06 10:25:00,158.57,158.6,158.44,158.47,23967.0,146.9462,146.974,146.8258,146.8536,23967.0
2017-01-06 10:30:00,158.49,158.65,158.46,158.65,18884.0,146.8721,147.0204,146.8443,147.0204,18884.0
2017-01-06 10:35:00,158.61,158.62,158.26,158.35,10623.0,146.9833,146.9926,146.659,146.7424,10623.0
2017-01-06 10:40:00,158.33,158.48,158.31,158.48,9947.0,146.7238,146.8628,146.7053,146.8628,9947.0
2017-01-06 10:45:00,158.45,158.53,158.39,158.46,14347.0,146.835,146.9092,146.7794,146.8443,14347.0
2017-01-06 10:50:00,158.44,158.54,158.39,158.53,12004.0,146.8258,146.9184,146.7794,146.9092,12004.0
2017-01-06 10:55:00,158.62,158.79,158.57,158.7,25940.0,146.9926,147.1501,146.9462,147.0667,25940.0
2017-01-06 11:00:00,158.74,158.81,158.69,158.71,24154.0,147.1038,147.1686,147.0574,147.076,24154.0
2017-01-06 11:05:00,158.73,159.01,158.72,158.98,29139.0,147.0945,147.354,147.0852,147.3262,29139.0
2017-01-06 11:10:00,158.94,159.09,158.93,159.09,20719.0,147.2891,147.4281,147.2798,147.4281,20719.0
2017-01-06 11:15:00,159.09,159.1,158.96,158.97,15327.0,147.4281,147.4374,147.3076,147.3169,15327.0
2017-01-06 11:20:00,158.97,159.11,158.95,158.99,23121.0,147.3169,147.4467,147.2984,147.3354,23121.0
2017-01-06 11:25:00,159.0,159.1,158.97,159.08,14290.0,147.3447,147.4374,147.3169,147.4188,14290.0
2017-01-06 11:30:00,159.11,159.14,159.0,159.08,15534.0,147.4467,147.4745,147.3447,147.4188,15534.0
2017-01-06 11:35:00,159.11,159.11,158.94,158.99,15074.0,147.4467,147.4467,147.2891,147.3354,15074.0
2017-01-06 11:40:00,159.02,159.14,159.01,159.1,9218.0,147.3632,147.4745,147.354,147.4374,9218.0
2017-01-06 11:45:00,159.09,159.14,159.05,159.05,8146.0,147.4281,147.4745,147.391,147.391,8146.0
2017-01-06 11:50:00,159.07,159.18,159.04,159.18,9151.0,147.4096,147.5115,147.3818,147.5115,9151.0
2017-01-06 11:55:00,159.18,159.45,159.18,159.27,22244.0,147.5115,147.7617,147.5115,147.5949,22244.0
2017-01-06 12:00:00,159.24,159.25,159.15,159.18,6859.0,147.5671,147.5764,147.4837,147.5115,6859.0
2017-01-06 12:05:00,159.15,159.2,158.98,159.06,12799.0,147.4837,147.5301,147.3262,147.4003,12799.0
2017-01-06 12:10:00,159.03,159.15,159.02,159.11,10987.0,147.3725,147.4837,147.3632,147.4467,10987.0
2017-01-06 12:15:00,159.15,159.31,159.14,159.28,10784.0,147.4837,147.632,147.4745,147.6042,10784.0
2017-01-06 12:20:00,159.3,159.33,159.26,159.31,10006.0,147.6227,147.6505,147.5857,147.632,10006.0
2017-01-06 12:25:00,159.35,159.4,159.31,159.39,11269.0,147.6691,147.7154,147.632,147.7061,11269.0
2017-01-06 12:30:00,159.39,159.48,159.37,159.39,21122.0,147.7061,147.7895,147.6876,147.7061,21122.0
2017-01-06 12:35:00,159.41,159.5,159.39,159.43,25630.0,147.7247,147.8081,147.7061,147.7432,25630.0
2017-01-06 12:40:00,159.44,159.52,159.39,159.39,14776.0,147.7525,147.8266,147.7061,147.7061,14776.0
2017-01-06 12:45:00,159.4,159.49,159.38,159.48,7091.0,147.7154,147.7988,147.6969,147.7895,7091.0
2017-01-06 12:50:00,159.47,159.48,159.43,159.47,10590.0,147.7803,147.7895,147.7432,147.7803,10590.0
2017-01-06 12:55:00,159.46,159.46,159.39,159.44,10738.0,147.771,147.771,147.7061,147.7525,10738.0
2017-01-06 13:00:00,159.44,159.62,159.44,159.61,21902.0,147.7525,147.9193,147.7525,147.91,21902.0
2017-01-06 13:05:00,159.61,159.66,159.45,159.49,15878.0,147.91,147.9563,147.7617,147.7988,15878.0
2017-01-06 13:10:00,159.49,159.51,159.44,159.48,12838.0,147.7988,147.8173,147.7525,147.7895,12838.0
2017-01-06 13:15:00,159.47,159.49,159.44,159.44,7047.0,147.7803,147.7988,147.7525,147.7525,7047.0
2017-01-06 13:20:00,159.43,159.49,159.39,159.4,10774.0,147.7432,147.7988,147.7061,147.7154,10774.0
2017-01-06 13:25:00,159.4,159.44,159.27,159.32,19499.0,147.7154,147.7525,147.5949,147.6413,19499.0
2017-01-06 13:30:00,159.31,159.34,159.19,159.19,31945.0,147.632,147.6598,147.5208,147.5208,31945.0
2017-01-06 13:35:00,159.16,159.25,159.08,159.18,58240.0,147.493,147.5764,147.4188,147.5115,58240.0
2017-01-06 13:40:00,159.22,159.33,159.21,159.33,20952.0,147.5486,147.6505,147.5393,147.6505,20952.0
2017-01-06 13:45:00,159.32,159.32,159.13,159.16,31198.0,147.6413,147.6413,147.4652,147.493,31198.0
2017-01-06 13:50:00,159.15,159.19,159.03,159.1,15465.0,147.4837,147.5208,147.3725,147.4374,15465.0
2017-01-06 13:55:00,159.14,159.15,159.03,159.04,7127.0,147.4745,147.4837,147.3725,147.3818,7127.0
2017-01-06 14:00:00,159.07,159.18,159.0,159.0,14551.0,147.4096,147.5115,147.3447,147.3447,14551.0
2017-01-06 14:05:00,159.01,159.17,158.99,159.13,11003.0,147.354,147.5023,147.3354,147.4652,11003.0
2017-01-06 14:10:00,159.13,159.23,159.05,159.1,26643.0,147.4652,147.5579,147.391,147.4374,26643.0
2017-01-06 14:15:00,159.09,159.18,159.07,159.11,18606.0,147.4281,147.5115,147.4096,147.4467,18606.0
2017-01-06 14:20:00,159.1,159.1,158.85,158.86,18421.0,147.4374,147.4374,147.2057,147.215,18421.0
2017-01-06 14:25:00,158.86,158.91,158.77,158.87,26829.0,147.215,147.2613,147.1316,147.2242,26829.0
2017-01-06 14:30:00,158.85,159.0,158.83,158.9,25255.0,147.2057,147.3447,147.1872,147.252,25255.0
2017-01-06 14:35:00,158.9,158.93,158.84,158.84,32845.0,147.252,147.2798,147.1964,147.1964,32845.0
2017-01-06 14:40:00,158.83,158.94,158.8,158.9,18839.0,147.1872,147.2891,147.1594,147.252,18839.0
2017-01-06 14:45:00,158.91,158.91,158.83,158.85,19409.0,147.2613,147.2613,147.1872,147.2057,19409.0
2017-01-06 14:50:00,158.83,158.92,158.83,158.89,14069.0,147.1872,147.2706,147.1872,147.2428,14069.0
2017-01-06 14:55:00,158.88,158.9,158.83,158.83,19635.0,147.2335,147.252,147.1872,147.1872,19635.0
2017-01-06 15:00:00,158.83,158.86,158.8,158.85,15572.0,147.1872,147.215,147.1594,147.2057,15572.0
2017-01-06 15:05:00,158.85,158.95,158.83,158.83,19306.0,147.2057,147.2984,147.1872,147.1872,19306.0
2017-01-06 15:10:00,158.85,158.95,158.84,158.95,20866.0,147.2057,147.2984,147.1964,147.2984,20866.0
2017-01-06 15:15:00,158.9,158.95,158.85,158.93,16676.0,147.252,147.2984,147.2057,147.2798,16676.0
2017-01-06 15:20:00,158.93,159.04,158.91,159.04,23765.0,147.2798,147.3818,147.2613,147.3818,23765.0
2017-01-06 15:25:00,159.04,159.04,158.92,158.93,18299.0,147.3818,147.3818,147.2706,147.2798,18299.0
2017-01-06 15:30:00,158.94,159.06,158.93,159.02,15162.0,147.2891,147.4003,147.2798,147.3632,15162.0
2017-01-06 15:35:00,159.03,159.09,158.99,159.09,24914.0,147.3725,147.4281,147.3354,147.4281,24914.0
2017-01-06 15:40:00,159.11,159.23,159.1,159.11,23712.0,147.4467,147.5579,147.4374,147.4467,23712.0
2017-01-06 15:45:00,159.11,159.21,159.1,159.19,43789.0,147.4467,147.5393,147.4374,147.5208,43789.0
2017-01-06 15:50:00,159.19,159.2,159.07,159.11,34716.0,147.5208,147.5301,147.4096,147.4467,34716.0
2017-01-06 15:55:00,159.11,159.13,158.91,159.11,91435.0,147.4467,147.4652,147.2613,147.4467,91435.0
2017-01-09 09:30:00,159.0,159.24,158.65,158.66,79656.0,147.3447,147.5671,147.0204,147.0296,79656.0
2017-01-09 09:35:00,158.61,158.66,158.41,158.53,29609.0,146.9833,147.0296,146.798,146.9092,29609.0
2017-01-09 09:40:00,158.53,158.56,158.28,158.41,34567.0,146.9092,146.937,146.6775,146.798,34567.0
2017-01-09 09:45:00,158.44,158.53,158.17,158.18,32793.0,146.8258,146.9092,146.5756,146.5848,32793.0
2017-01-09 09:50:00,158.18,158.63,158.17,158.4,20963.0,146.5848,147.0018,146.5756,146.7887,20963.0
2017-01-09 09:55:00,158.43,158.74,158.34,158.69,36366.0,146.8165,147.1038,146.7331,147.0574,36366.0
2017-01-09 10:00:00,158.66,158.69,158.46,158.58,13361.0,147.0296,147.0574,146.8443,146.9555,13361.0
2017-01-09 10:05:00,158.53,158.61,158.4,158.4,15541.0,146.9092,146.9833,146.7887,146.7887,15541.0
2017-01-09 10:10:00,158.35,158.37,158.24,158.27,20615.0,146.7424,146.7609,146.6404,146.6682,20615.0
2017-01-09 10:15:00,158.29,158.32,158.2,158.21,15382.0,146.6868,146.7146,146.6034,146.6126,15382.0
2017-01-09 10:20:00,158.2,158.42,158.17,158.42,27396.0,146.6034,146.8072,146.5756,146.8072,27396.0
2017-01-09 10:25:00,158.45,158.63,158.4,158.45,26240.0,146.835,147.0018,146.7887,146.835,26240.0
2017-01-09 10:30:00,158.4,158.57,158.36,158.45,21307.0,146.7887,146.9462,146.7516,146.835,21307.0
2017-01-09 10:35:00,158.45,158.52,158.37,158.43,11971.0,146.835,146.8999,146.7609,146.8165,11971.0
2017-01-09 10:40:00,158.42,158.44,158.17,158.19,22266.0,146.8072,146.8258,146.5756,146.5941,22266.0
2017-01-09 10:45:00,158.17,158.36,158.17,158.36,23147.0,146.5756,146.7516,146.5756,146.7516,23147.0
2017-01-09 10:50:00,158.4,158.59,158.36,158.53,10918.0,146.7887,146.9648,146.7516,146.9092,10918.0
2017-01-09 10:55:00,158.54,158.59,158.46,158.53,11267.0,146.9184,146.9648,146.8443,146.9092,11267.0
2017-01-09 11:00:00,158.59,158.59,158.46,158.52,12732.0,146.9648,146.9648,146.8443,146.8999,12732.0
2017-01-09 11:05:00,158.57,158.67,158.56,158.63,14292.0,146.9462,147.0389,146.937,147.0018,14292.0
2017-01-09 11:10:00,158.64,158.65,158.51,158.59,12850.0,147.0111,147.0204,146.8906,146.9648,12850.0
2017-01-09 11:15:00,158.59,158.62,158.41,158.49,17937.0,146.9648,146.9926,146.798,146.8721,17937.0
2017-01-09 11:20:00,158.48,158.61,158.46,158.47,11339.0,146.8628,146.9833,146.8443,146.8536,11339.0
2017-01-09 11:25:00,158.44,158.64,158.42,158.61,16597.0,146.8258,147.0111,146.8072,146.9833,16597.0
2017-01-09 11:30:00,158.59,158.65,158.48,158.57,15590.0,146.9648,147.0204,146.8628,146.9462,15590.0
2017-01-09 11:35:00,158.57,158.69,158.5,158.67,12961.0,146.9462,147.0574,146.8814,147.0389,12961.0
2017-01-09 11:40:00,158.66,158.73,158.61,158.65,12038.0,147.0296,147.0945,146.9833,147.0204,12038.0
2017-01-09 11:45:00,158.66,158.81,158.64,158.81,12485.0,147.0296,147.1686,147.0111,147.1686,12485.0
2017-01-09 11:50:00,158.78,158.81,158.72,158.76,8217.0,147.1408,147.1686,147.0852,147.1223,8217.0
2017-01-09 11:55:00,158.76,158.76,158.6,158.68,17136.0,147.1223,147.1223,146.974,147.0482,17136.0
2017-01-09 12:00:00,158.67,158.78,158.67,158.77,8592.0,147.0389,147.1408,147.0389,147.1316,8592.0
2017-01-09 12:05:00,158.77,158.89,158.76,158.87,19315.0,147.1316,147.2428,147.1223,147.2242,19315.0
2017-01-09 12:10:00,158.86,158.92,158.82,158.84,10509.0,147.215,147.2706,147.1779,147.1964,10509.0
2017-01-09 12:15:00,158.83,158.84,158.71,158.72,11191.0,147.1872,147.1964,147.076,147.0852,11191.0
2017-01-09 12:20:00,158.7,158.75,158.66,158.67,11283.0,147.0667,147.113,147.0296,147.0389,11283.0
2017-01-09 12:25:00,158.65,158.72,158.64,158.71,8537.0,147.0204,147.0852,147.0111,147.076,8537.0
2017-01-09 12:30:00,158.72,158.74,158.66,158.69,3567.0,147.0852,147.1038,147.0296,147.0574,3567.0
2017-01-09 12:35:00,158.66,158.66,158.52,158.58,11048.0,147.0296,147.0296,146.8999,146.9555,11048.0
2017-01-09 12:40:00,158.59,158.8,158.59,158.76,13159.0,146.9648,147.1594,146.9648,147.1223,13159.0
2017-01-09 12:45:00,158.76,158.79,158.73,158.78,5981.0,147.1223,147.1501,147.0945,147.1408,5981.0
2017-01-09 12:50:00,158.79,158.93,158.79,158.93,8646.0,147.1501,147.2798,147.1501,147.2798,8646.0
2017-01-09 12:55:00,158.91,158.95,158.87,158.88,11245.0,147.2613,147.2984,147.2242,147.2335,11245.0
2017-01-09 13:00:00,158.88,158.9,158.75,158.75,7362.0,147.2335,147.252,147.113,147.113,7362.0
2017-01-09 13:05:00,158.75,158.83,158.74,158.77,8882.0,147.113,147.1872,147.1038,147.1316,8882.0
2017-01-09 13:10:00,158.76,158.77,158.67,158.69,13384.0,147.1223,147.1316,147.0389,147.0574,13384.0
2017-01-09 13:15:00,158.67,158.72,158.64,158.7,11608.0,147.0389,147.0852,147.0111,147.0667,11608.0
2017-01-09 13:20:00,158.7,158.75,158.61,158.63,8637.0,147.0667,147.113,146.9833,147.0018,8637.0
2017-01-09 13:25:00,158.62,158.63,158.52,158.55,7531.0,146.9926,147.0018,146.8999,146.9277,7531.0
2017-01-09 13:30:00,158.52,158.63,158.52,158.58,9193.0,146.8999,147.0018,146.8999,146.9555,9193.0
2017-01-09 13:35:00,158.55,158.61,158.51,158.59,7234.0,146.9277,146.9833,146.8906,146.9648,7234.0
2017-01-09 13:40:00,158.55,158.61,158.48,158.56,7134.0,146.9277,146.9833,146.8628,146.937,7134.0
2017-01-09 13:45:00,158.55,158.58,158.49,158.51,9557.0,146.9277,146.9555,146.8721,146.8906,9557.0
2017-01-09 13:50:00,158.5,158.51,158.46,158.46,9512.0,146.8814,146.8906,146.8443,146.8443,9512.0
2017-01-09 13:55:00,158.48,158.6,158.47,158.6,11540.0,146.8628,146.974,146.8536,146.974,11540.0
2017-01-09 14:00:00,158.61,158.63,158.52,158.54,9282.0,146.9833,147.0018,146.8999,146.9184,9282.0
2017-01-09 14:05:00,158.54,158.61,158.53,158.58,7130.0,146.9184,146.9833,146.9092,146.9555,7130.0
2017-01-09 14:10:00,158.58,158.58,158.44,158.5,13702.0,146.9555,146.9555,146.8258,146.8814,13702.0
2017-01-09 14:15:00,158.49,158.56,158.48,158.55,13060.0,146.8721,146.937,146.8628,146.9277,13060.0
2017-01-09 14:20:00,158.53,158.54,158.48,158.52,8259.0,146.9092,146.9184,146.8628,146.8999,8259.0
2017-01-09 14:25:00,158.54,158.6,158.51,158.57,16374.0,146.9184,146.974,146.8906,146.9462,16374.0
2017-01-09 14:30:00,158.58,158.58,158.44,158.45,25928.0,146.9555,146.9555,146.8258,146.835,25928.0
2017-01-09 14:35:00,158.43,158.68,158.43,158.49,25802.0,146.8165,147.0482,146.8165,146.8721,25802.0
2017-01-09 14:40:00,158.49,158.53,158.43,158.5,45780.0,146.8721,146.9092,146.8165,146.8814,45780.0
2017-01-09 14:45:00,158.51,158.56,158.43,158.47,18259.0,146.8906,146.937,146.8165,146.8536,18259.0
2017-01-09 14:50:00,158.47,158.51,158.44,158.45,38649.0,146.8536,146.8906,146.8258,146.835,38649.0
2017-01-09 14:55:00,158.45,158.48,158.43,158.43,26030.0,146.835,146.8628,146.8165,146.8165,26030.0
2017-01-09 15:00:00,158.43,158.49,158.41,158.47,23839.0,146.8165,146.8721,146.798,146.8536,23839.0
2017-01-09 15:05:00,158.49,158.5,158.46,158.47,21034.0,146.8721,146.8814,146.8443,146.8536,21034.0
2017-01-09 15:10:00,158.47,158.53,158.45,158.52,34613.0,146.8536,146.9092,146.835,146.8999,34613.0
2017-01-09 15:15:00,158.53,158.53,158.45,158.46,26688.0,146.9092,146.9092,146.835,146.8443,26688.0
2017-01-09 15:20:00,158.45,158.45,158.41,158.41,31831.0,146.835,146.835,146.798,146.798,31831.0
2017-01-09 15:25:00,158.42,158.66,158.41,158.61,35069.0,146.8072,147.0296,146.798,146.9833,35069.0
2017-01-09 15:30:00,158.61,158.65,158.58,158.64,27111.0,146.9833,147.0204,146.9555,147.0111,27111.0
2017-01-09 15:35:00,158.63,158.63,158.44,158.53,27269.0,147.0018,147.0018,146.8258,146.9092,27269.0
2017-01-09 15:40:00,158.53,158.57,158.49,158.51,23490.0,146.9092,146.9462,146.8721,146.8906,23490.0
2017-01-09 15:45:00,158.5,158.58,158.47,158.58,55872.0,146.8814,146.9555,146.8536,146.9555,55872.0
2017-01-09 15:50:00,158.6,158.62,158.53,158.55,49725.0,146.974,146.9926,146.9092,146.9277,49725.0
2017-01-09 15:55:00,158.57,158.59,158.39,158.43,136674.0,146.9462,146.9648,146.7794,146.8165,136674.0
2017-01-10 09:30:00,158.96,159.2,158.57,158.97,91565.0,147.3076,147.5301,146.9462,147.3169,91565.0
2017-01-10 09:35:00,158.87,159.4,158.78,159.18,39156.0,147.2242,147.7154,147.1408,147.5115,39156.0
2017-01-10 09:40:00,159.23,159.55,159.14,159.36,30249.0,147.5579,147.8544,147.4745,147.6783,30249.0
2017-01-10 09:45:00,159.35,159.36,159.14,159.22,13360.0,147.6691,147.6783,147.4745,147.5486,13360.0
2017-01-10 09:50:00,159.22,159.37,159.11,159.27,27372.0,147.5486,147.6876,147.4467,147.5949,27372.0
2017-01-10 09:55:00,159.27,159.54,159.25,159.47,33727.0,147.5949,147.8451,147.5764,147.7803,33727.0
2017-01-10 10:00:00,159.48,159.53,159.32,159.5,30890.0,147.7895,147.8359,147.6413,147.8081,30890.0
2017-01-10 10:05:00,159.49,159.65,159.47,159.5,21500.0,147.7988,147.9471,147.7803,147.8081,21500.0
2017-01-10 10:10:00,159.49,159.58,159.46,159.58,29413.0,147.7988,147.8822,147.771,147.8822,29413.0
2017-01-10 10:15:00,159.61,159.66,159.45,159.52,24791.0,147.91,147.9563,147.7617,147.8266,24791.0
2017-01-10 10:20:00,159.5,159.68,159.44,159.65,33099.0,147.8081,147.9749,147.7525,147.9471,33099.0
2017-01-10 10:25:00,159.63,159.64,159.22,159.39,23077.0,147.9285,147.9378,147.5486,147.7061,23077.0
2017-01-10 10:30:00,159.37,159.59,159.37,159.42,20395.0,147.6876,147.8915,147.6876,147.7339,20395.0
2017-01-10 10:35:00,159.4,159.44,159.32,159.41,29734.0,147.7154,147.7525,147.6413,147.7247,29734.0
2017-01-10 10:40:00,159.42,159.47,159.29,159.42,36472.0,147.7339,147.7803,147.6135,147.7339,36472.0
2017-01-10 10:45:00,159.42,159.69,159.36,159.5,37224.0,147.7339,147.9841,147.6783,147.8081,37224.0
2017-01-10 10:50:00,159.45,159.5,159.36,159.36,18877.0,147.7617,147.8081,147.6783,147.6783,18877.0
2017-01-10 10:55:00,159.4,159.45,159.36,159.39,12780.0,147.7154,147.7617,147.6783,147.7061,12780.0
2017-01-10 11:00:00,159.42,159.69,159.4,159.65,22445.0,147.7339,147.9841,147.7154,147.9471,22445.0
2017-01-10 11:05:00,159.69,159.85,159.56,159.84,32760.0,147.9841,148.1324,147.8637,148.1231,32760.0
2017-01-10 11:10:00,159.85,159.92,159.78,159.89,23900.0,148.1324,148.1973,148.0675,148.1695,23900.0
2017-01-10 11:15:00,159.89,159.94,159.72,159.81,23720.0,148.1695,148.2158,148.0119,148.0953,23720.0
2017-01-10 11:20:00,159.82,159.85,159.66,159.83,17967.0,148.1046,148.1324,147.9563,148.1139,17967.0
2017-01-10 11:25:00,159.81,159.9,159.73,159.82,10602.0,148.0953,148.1787,148.0212,148.1046,10602.0
2017-01-10 11:30:00,159.82,159.88,159.76,159.76,13597.0,148.1046,148.1602,148.049,148.049,13597.0
2017-01-10 11:35:00,159.72,159.79,159.59,159.75,50473.0,148.0119,148.0768,147.8915,148.0397,50473.0
2017-01-10 11:40:00,159.75,159.8,159.56,159.56,35612.0,148.0397,148.0861,147.8637,147.8637,35612.0
2017-01-10 11:45:00,159.58,159.68,159.52,159.55,19081.0,147.8822,147.9749,147.8266,147.8544,19081.0
2017-01-10 11:50:00,159.59,159.64,159.55,159.58,9060.0,147.8915,147.9378,147.8544,147.8822,9060.0
2017-01-10 11:55:00,159.6,159.67,159.58,159.65,10225.0,147.9007,147.9656,147.8822,147.9471,10225.0
2017-01-10 12:00:00,159.66,159.7,159.6,159.69,45338.0,147.9563,147.9934,147.9007,147.9841,45338.0
2017-01-10 12:05:00,159.7,159.71,159.58,159.6,27902.0,147.9934,148.0027,147.8822,147.9007,27902.0
2017-01-10 12:10:00,159.61,159.63,159.57,159.6,15563.0,147.91,147.9285,147.8729,147.9007,15563.0
2017-01-10 12:15:00,159.6,159.64,159.56,159.59,9260.0,147.9007,147.9378,147.8637,147.8915,9260.0
2017-01-10 12:20:00,159.6,159.66,159.59,159.59,15071.0,147.9007,147.9563,147.8915,147.8915,15071.0
2017-01-10 12:25:00,159.58,159.72,159.58,159.64,35142.0,147.8822,148.0119,147.8822,147.9378,35142.0
2017-01-10 12:30:00,159.65,159.76,159.61,159.75,29063.0,147.9471,148.049,147.91,148.0397,29063.0
2017-01-10 12:35:00,159.79,159.79,159.67,159.75,15163.0,148.0768,148.0768,147.9656,148.0397,15163.0
2017-01-10 12:40:00,159.72,159.8,159.67,159.71,18684.0,148.0119,148.0861,147.9656,148.0027,18684.0
2017-01-10 12:45:00,159.72,159.74,159.65,159.7,9878.0,148.0119,148.0305,147.9471,147.9934,9878.0
2017-01-10 12:50:00,159.68,159.7,159.63,159.65,7218.0,147.9749,147.9934,147.9285,147.9471,7218.0
2017-01-10 12:55:00,159.65,159.66,159.58,159.59,10102.0,147.9471,147.9563,147.8822,147.8915,10102.0
2017-01-10 13:00:00,159.61,159.67,159.54,159.64,14247.0,147.91,147.9656,147.8451,147.9378,14247.0
2017-01-10 13:05:00,159.66,159.72,159.64,159.71,7652.0,147.9563,148.0119,147.9378,148.0027,7652.0
2017-01-10 13:10:00,159.69,159.75,159.66,159.69,11595.0,147.9841,148.0397,147.9563,147.9841,11595.0
2017-01-10 13:15:00,159.7,159.72,159.67,159.7,9194.0,147.9934,148.0119,147.9656,147.9934,9194.0
2017-01-10 13:20:00,159.7,159.71,159.6,159.6,8223.0,147.9934,148.0027,147.9007,147.9007,8223.0
2017-01-10 13:25:00,159.6,159.61,159.5,159.52,8195.0,147.9007,147.91,147.8081,147.8266,8195.0
2017-01-10 13:30:00,159.52,159.52,159.27,159.41,16814.0,147.8266,147.8266,147.5949,147.7247,16814.0
2017-01-10 13:35:00,159.42,159.53,159.39,159.51,7494.0,147.7339,147.8359,147.7061,147.8173,7494.0
2017-01-10 13:40:00,159.5,159.51,159.34,159.37,16625.0,147.8081,147.8173,147.6598,147.6876,16625.0
2017-01-10 13:45:00,159.37,159.47,159.35,159.41,33128.0,147.6876,147.7803,147.6691,147.7247,33128.0
2017-01-10 13:50:00,159.41,159.43,159.36,159.38,54621.0,147.7247,147.7432,147.6783,147.6969,54621.0
2017-01-10 13:55:00,159.39,159.41,159.31,159.31,45596.0,147.7061,147.7247,147.632,147.632,45596.0
2017-01-10 14:00:00,159.28,159.32,158.9,159.09,43061.0,147.6042,147.6413,147.252,147.4281,43061.0
2017-01-10 14:05:00,159.09,159.25,159.07,159.22,39368.0,147.4281,147.5764,147.4096,147.5486,39368.0
2017-01-10 14:10:00,159.22,159.23,159.17,159.21,33592.0,147.5486,147.5579,147.5023,147.5393,33592.0
2017-01-10 14:15:00,159.21,159.22,159.18,159.21,25269.0,147.5393,147.5486,147.5115,147.5393,25269.0
2017-01-10 14:20:00,159.2,159.29,159.18,159.24,29182.0,147.5301,147.6135,147.5115,147.5671,29182.0
2017-01-10 14:25:00,159.25,159.27,159.19,159.21,33997.0,147.5764,147.5949,147.5208,147.5393,33997.0
2017-01-10 14:30:00,159.21,159.3,159.21,159.27,33362.0,147.5393,147.6227,147.5393,147.5949,33362.0
2017-01-10 14:35:00,159.27,159.33,159.27,159.32,47812.0,147.5949,147.6505,147.5949,147.6413,47812.0
2017-01-10 14:40:00,159.32,159.34,159.27,159.27,33338.0,147.6413,147.6598,147.5949,147.5949,33338.0
2017-01-10 14:45:00,159.29,159.32,159.27,159.31,11406.0,147.6135,147.6413,147.5949,147.632,11406.0
2017-01-10 14:50:00,159.29,159.32,159.28,159.3,37401.0,147.6135,147.6413,147.6042,147.6227,37401.0
2017-01-10 14:55:00,159.29,159.35,159.29,159.3,33928.0,147.6135,147.6691,147.6135,147.6227,33928.0
2017-01-10 15:00:00,159.3,159.36,159.29,159.35,23440.0,147.6227,147.6783,147.6135,147.6691,23440.0
2017-01-10 15:05:00,159.35,159.43,159.3,159.36,39014.0,147.6691,147.7432,147.6227,147.6783,39014.0
2017-01-10 15:10:00,159.37,159.4,159.34,159.39,27995.0,147.6876,147.7154,147.6598,147.7061,27995.0
2017-01-10 15:15:00,159.4,159.42,159.35,159.39,26072.0,147.7154,147.7339,147.6691,147.7061,26072.0
2017-01-10 15:20:00,159.4,159.44,159.34,159.34,18602.0,147.7154,147.7525,147.6598,147.6598,18602.0
2017-01-10 15:25:00,159.35,159.39,159.33,159.36,19049.0,147.6691,147.7061,147.6505,147.6783,19049.0
2017-01-10 15:30:00,159.36,159.53,159.35,159.49,35515.0,147.6783,147.8359,147.6691,147.7988,35515.0
2017-01-10 15:35:00,159.49,159.52,159.41,159.42,29638.0,147.7988,147.8266,147.7247,147.7339,29638.0
2017-01-10 15:40:00,159.4,159.41,159.34,159.37,84839.0,147.7154,147.7247,147.6598,147.6876,84839.0
2017-01-10 15:45:00,159.36,159.47,159.32,159.33,53745.0,147.6783,147.7803,147.6413,147.6505,53745.0
2017-01-10 15:50:00,159.33,159.38,159.31,159.38,35937.0,147.6505,147.6969,147.632,147.6969,35937.0
2017-01-10 15:55:00,159.36,159.37,159.03,159.08,142014.0,147.6783,147.6876,147.3725,147.4188,142014.0
2017-01-11 09:30:00,159.54,159.68,159.1,159.1,86303.0,147.8451,147.9749,147.4374,147.4374,86303.0
2017-01-11 09:35:00,159.1,159.14,158.6,158.98,26432.0,147.4374,147.4745,146.974,147.3262,26432.0
2017-01-11 09:40:00,158.97,159.13,158.7,158.93,27844.0,147.3169,147.4652,147.0667,147.2798,27844.0
2017-01-11 09:45:00,158.85,158.86,158.6,158.64,18738.0,147.2057,147.215,146.974,147.0111,18738.0
2017-01-11 09:50:00,158.7,158.89,158.6,158.87,26460.0,147.0667,147.2428,146.974,147.2242,26460.0
2017-01-11 09:55:00,158.82,158.85,158.68,158.78,22670.0,147.1779,147.2057,147.0482,147.1408,22670.0
2017-01-11 10:00:00,158.79,158.98,158.72,158.85,14990.0,147.1501,147.3262,147.0852,147.2057,14990.0
2017-01-11 10:05:00,158.9,159.01,158.89,158.96,21068.0,147.252,147.354,147.2428,147.3076,21068.0
2017-01-11 10:10:00,158.95,158.99,158.79,158.9,14995.0,147.2984,147.3354,147.1501,147.252,14995.0
2017-01-11 10:15:00,158.86,158.87,158.71,158.79,41964.0,147.215,147.2242,147.076,147.1501,41964.0
2017-01-11 10:20:00,158.8,158.85,158.71,158.73,41692.0,147.1594,147.2057,147.076,147.0945,41692.0
2017-01-11 10:25:00,158.74,158.98,158.74,158.83,35891.0,147.1038,147.3262,147.1038,147.1872,35891.0
2017-01-11 10:30:00,158.83,159.12,158.83,159.02,31795.0,147.1872,147.4559,147.1872,147.3632,31795.0
2017-01-11 10:35:00,159.01,159.21,158.91,159.21,17975.0,147.354,147.5393,147.2613,147.5393,17975.0
2017-01-11 10:40:00,159.21,159.28,159.06,159.25,14360.0,147.5393,147.6042,147.4003,147.5764,14360.0
2017-01-11 10:45:00,159.23,159.3,159.16,159.23,9837.0,147.5579,147.6227,147.493,147.5579,9837.0
2017-01-11 10:50:00,159.25,159.29,159.02,159.23,10767.0,147.5764,147.6135,147.3632,147.5579,10767.0
2017-01-11 10:55:00,159.21,159.36,159.09,159.34,17529.0,147.5393,147.6783,147.4281,147.6598,17529.0
2017-01-11 11:00:00,159.33,159.47,159.2,159.28,13849.0,147.6505,147.7803,147.5301,147.6042,13849.0
2017-01-11 11:05:00,159.25,159.38,159.15,159.38,9524.0,147.5764,147.6969,147.4837,147.6969,9524.0
2017-01-11 11:10:00,159.35,159.41,159.31,159.31,9072.0,147.6691,147.7247,147.632,147.632,9072.0
2017-01-11 11:15:00,159.33,159.44,159.22,159.38,195232.0,147.6505,147.7525,147.5486,147.6969,195232.0
2017-01-11 11:20:00,159.39,159.7,159.05,159.06,41333.0,147.7061,147.9934,147.391,147.4003,41333.0
2017-01-11 11:25:00,159.02,159.32,158.93,159.13,26821.0,147.3632,147.6413,147.2798,147.4652,26821.0
2017-01-11 11:30:00,159.07,159.09,158.78,158.94,41113.0,147.4096,147.4281,147.1408,147.2891,41113.0
2017-01-11 11:35:00,158.98,159.0,158.74,158.8,63038.0,147.3262,147.3447,147.1038,147.1594,63038.0
2017-01-11 11:40:00,158.75,158.79,158.35,158.35,39492.0,147.113,147.1501,146.7424,146.7424,39492.0
2017-01-11 11:45:00,158.35,158.66,158.28,158.41,46152.0,146.7424,147.0296,146.6775,146.798,46152.0
2017-01-11 11:50:00,158.41,158.45,158.3,158.44,28813.0,146.798,146.835,146.696,146.8258,28813.0
2017-01-11 11:55:00,158.45,158.79,158.37,158.79,28034.0,146.835,147.1501,146.7609,147.1501,28034.0
2017-01-11 12:00:00,158.79,159.15,158.79,159.11,33185.0,147.1501,147.4837,147.1501,147.4467,33185.0
2017-01-11 12:05:00,159.12,159.13,158.84,158.94,19846.0,147.4559,147.4652,147.1964,147.2891,19846.0
2017-01-11 12:10:00,158.96,159.13,158.96,159.06,9313.0,147.3076,147.4652,147.3076,147.4003,9313.0
2017-01-11 12:15:00,159.07,159.08,158.85,158.87,17925.0,147.4096,147.4188,147.2057,147.2242,17925.0
2017-01-11 12:20:00,158.73,158.88,158.61,158.82,25854.0,147.0945,147.2335,146.9833,147.1779,25854.0
2017-01-11 12:25:00,158.84,158.92,158.82,158.88,7033.0,147.1964,147.2706,147.1779,147.2335,7033.0
2017-01-11 12:30:00,158.9,158.93,158.78,158.89,18422.0,147.252,147.2798,147.1408,147.2428,18422.0
2017-01-11 12:35:00,158.9,158.93,158.84,158.87,28027.0,147.252,147.2798,147.1964,147.2242,28027.0
2017-01-11 12:40:00,158.85,158.88,158.75,158.78,21622.0,147.2057,147.2335,147.113,147.1408,21622.0
2017-01-11 12:45:00,158.76,159.02,158.76,158.96,46240.0,147.1223,147.3632,147.1223,147.3076,46240.0
2017-01-11 12:50:00,158.96,159.02,158.86,158.86,6611.0,147.3076,147.3632,147.215,147.215,6611.0
2017-01-11 12:55:00,158.9,159.04,158.84,159.04,8068.0,147.252,147.3818,147.1964,147.3818,8068.0
2017-01-11 13:00:00,159.04,159.07,158.9,158.9,10766.0,147.3818,147.4096,147.252,147.252,10766.0
2017-01-11 13:05:00,158.9,158.99,158.86,158.87,9560.0,147.252,147.3354,147.215,147.2242,9560.0
2017-01-11 13:10:00,158.86,158.96,158.75,158.96,8728.0,147.215,147.3076,147.113,147.3076,8728.0
2017-01-11 13:15:00,158.96,158.96,158.8,158.93,10575.0,147.3076,147.3076,147.1594,147.2798,10575.0
2017-01-11 13:20:00,158.93,159.07,158.89,158.95,7746.0,147.2798,147.4096,147.2428,147.2984,7746.0
2017-01-11 13:25:00,158.97,158.97,158.78,158.83,29657.0,147.3169,147.3169,147.1408,147.1872,29657.0
2017-01-11 13:30:00,158.83,159.01,158.83,159.01,19704.0,147.1872,147.354,147.1872,147.354,19704.0
2017-01-11 13:35:00,158.98,159.36,158.97,159.19,15557.0,147.3262,147.6783,147.3169,147.5208,15557.0
2017-01-11 13:40:00,159.24,159.3,159.03,159.13,14340.0,147.5671,147.6227,147.3725,147.4652,14340.0
2017-01-11 13:45:00,159.13,159.31,159.12,159.18,8247.0,147.4652,147.632,147.4559,147.5115,8247.0
2017-01-11 13:50:00,159.17,159.4,159.13,159.4,12486.0,147.5023,147.7154,147.4652,147.7154,12486.0
2017-01-11 13:55:00,159.41,159.47,159.29,159.31,16170.0,147.7247,147.7803,147.6135,147.632,16170.0
2017-01-11 14:00:00,159.29,159.37,159.19,159.19,9502.0,147.6135,147.6876,147.5208,147.5208,9502.0
2017-01-11 14:05:00,159.19,159.39,159.19,159.26,12851.0,147.5208,147.7061,147.5208,147.5857,12851.0
2017-01-11 14:10:00,159.28,159.4,159.25,159.34,12829.0,147.6042,147.7154,147.5764,147.6598,12829.0
2017-01-11 14:15:00,159.35,159.4,159.26,159.4,9443.0,147.6691,147.7154,147.5857,147.7154,9443.0
2017-01-11 14:20:00,159.41,159.44,159.27,159.3,14175.0,147.7247,147.7525,147.5949,147.6227,14175.0
2017-01-11 14:25:00,159.36,159.38,159.21,159.22,27128.0,147.6783,147.6969,147.5393,147.5486,27128.0
2017-01-11 14:30:00,159.25,159.38,159.2,159.29,20829.0,147.5764,147.6969,147.5301,147.6135,20829.0
2017-01-11 14:35:00,159.25,159.41,159.23,159.4,16893.0,147.5764,147.7247,147.5579,147.7154,16893.0
2017-01-11 14:40:00,159.39,159.43,159.31,159.32,13769.0,147.7061,147.7432,147.632,147.6413,13769.0
2017-01-11 14:45:00,159.29,159.35,159.12,159.19,9275.0,147.6135,147.6691,147.4559,147.5208,9275.0
2017-01-11 14:50:00,159.2,159.28,159.19,159.28,13491.0,147.5301,147.6042,147.5208,147.6042,13491.0
2017-01-11 14:55:00,159.27,159.3,159.15,159.21,15338.0,147.5949,147.6227,147.4837,147.5393,15338.0
2017-01-11 15:00:00,159.25,159.34,159.2,159.2,13882.0,147.5764,147.6598,147.5301,147.5301,13882.0
2017-01-11 15:05:00,159.23,159.39,159.21,159.3,13713.0,147.5579,147.7061,147.5393,147.6227,13713.0
2017-01-11 15:10:00,159.3,159.35,159.2,159.24,12885.0,147.6227,147.6691,147.5301,147.5671,12885.0
2017-01-11 15:15:00,159.24,159.3,159.21,159.21,13331.0,147.5671,147.6227,147.5393,147.5393,13331.0
2017-01-11 15:20:00,159.24,159.3,159.13,159.18,14888.0,147.5671,147.6227,147.4652,147.5115,14888.0
2017-01-11 15:25:00,159.17,159.23,159.12,159.19,13880.0,147.5023,147.5579,147.4559,147.5208,13880.0
2017-01-11 15:30:00,159.22,159.29,159.16,159.23,19959.0,147.5486,147.6135,147.493,147.5579,19959.0
2017-01-11 15:35:00,159.24,159.3,159.2,159.24,16762.0,147.5671,147.6227,147.5301,147.5671,16762.0
2017-01-11 15:40:00,159.23,159.33,159.19,159.26,51379.0,147.5579,147.6505,147.5208,147.5857,51379.0
2017-01-11 15:45:00,159.19,159.36,159.19,159.32,33086.0,147.5208,147.6783,147.5208,147.6413,33086.0
2017-01-11 15:50:00,159.32,159.35,159.29,159.34,48668.0,147.6413,147.6691,147.6135,147.6598,48668.0
2017-01-11 15:55:00,159.35,159.4,159.32,159.38,115589.0,147.6691,147.7154,147.6413,147.6969,115589.0
2017-01-12 09:30:00,159.15,159.16,158.31,158.35,104510.0,147.4837,147.493,146.7053,146.7424,104510.0
2017-01-12 09:35:00,158.41,158.45,158.0,158.08,135486.0,146.798,146.835,146.418,146.4922,135486.0
2017-01-12 09:40:00,158.02,158.06,157.72,157.75,119382.0,146.4366,146.4736,146.1585,146.1863,119382.0
2017-01-12 09:45:00,157.76,158.07,157.75,157.93,50051.0,146.1956,146.4829,146.1863,146.3531,50051.0
2017-01-12 09:50:00,157.9,157.91,157.37,157.67,57314.0,146.3253,146.3346,145.8342,146.1122,57314.0
2017-01-12 09:55:00,157.62,157.78,157.45,157.78,59678.0,146.0659,146.2141,145.9083,146.2141,59678.0
2017-01-12 10:00:00,157.71,157.75,157.25,157.25,43215.0,146.1493,146.1863,145.723,145.723,43215.0
2017-01-12 10:05:00,157.22,157.22,156.67,156.73,50019.0,145.6952,145.6952,145.1855,145.2411,50019.0
2017-01-12 10:10:00,156.72,157.23,156.7,157.18,31266.0,145.2318,145.7045,145.2133,145.6581,31266.0
2017-01-12 10:15:00,157.18,157.52,157.16,157.42,41004.0,145.6581,145.9732,145.6396,145.8805,41004.0
2017-01-12 10:20:00,157.38,157.42,157.25,157.34,25747.0,145.8435,145.8805,145.723,145.8064,25747.0
2017-01-12 10:25:00,157.3,157.4,157.25,157.37,26500.0,145.7693,145.862,145.723,145.8342,26500.0
2017-01-12 10:30:00,157.4,157.42,157.15,157.15,37682.0,145.862,145.8805,145.6303,145.6303,37682.0
2017-01-12 10:35:00,157.17,157.26,157.0,157.14,35486.0,145.6489,145.7323,145.4913,145.6211,35486.0
2017-01-12 10:40:00,157.13,157.15,157.02,157.04,28822.0,145.6118,145.6303,145.5099,145.5284,28822.0
2017-01-12 10:45:00,157.01,157.05,156.92,156.95,33780.0,145.5006,145.5377,145.4172,145.445,33780.0
2017-01-12 10:50:00,156.99,157.03,156.93,156.99,26445.0,145.4821,145.5191,145.4265,145.4821,26445.0
2017-01-12 10:55:00,156.96,157.14,156.94,157.07,42074.0,145.4543,145.6211,145.4357,145.5562,42074.0
2017-01-12 11:00:00,157.07,157.18,156.98,157.0,71883.0,145.5562,145.6581,145.4728,145.4913,71883.0
2017-01-12 11:05:00,156.98,157.07,156.9,157.04,26802.0,145.4728,145.5562,145.3987,145.5284,26802.0
2017-01-12 11:10:00,157.03,157.16,156.99,157.14,17782.0,145.5191,145.6396,145.4821,145.6211,17782.0
2017-01-12 11:15:00,157.14,157.33,157.06,157.12,31184.0,145.6211,145.7971,145.5469,145.6025,31184.0
2017-01-12 11:20:00,157.13,157.26,157.06,157.13,22183.0,145.6118,145.7323,145.5469,145.6118,22183.0
2017-01-12 11:25:00,157.13,157.3,157.13,157.29,12042.0,145.6118,145.7693,145.6118,145.7601,12042.0
2017-01-12 11:30:00,157.28,157.44,157.23,157.4,23660.0,145.7508,145.8991,145.7045,145.862,23660.0
2017-01-12 11:35:00,157.38,157.46,157.28,157.42,16504.0,145.8435,145.9176,145.7508,145.8805,16504.0
2017-01-12 11:40:00,157.41,157.51,157.39,157.49,15519.0,145.8713,145.9639,145.8527,145.9454,15519.0
2017-01-12 11:45:00,157.52,157.52,157.18,157.23,20889.0,145.9732,145.9732,145.6581,145.7045,20889.0
2017-01-12 11:50:00,157.23,157.37,157.19,157.35,21704.0,145.7045,145.8342,145.6674,145.8157,21704.0
2017-01-12 11:55:00,157.25,157.33,157.2,157.22,21177.0,145.723,145.7971,145.6767,145.6952,21177.0
2017-01-12 12:00:00,157.24,157.3,157.13,157.25,15124.0,145.7137,145.7693,145.6118,145.723,15124.0
2017-01-12 12:05:00,157.28,157.28,156.97,157.0,36433.0,145.7508,145.7508,145.4635,145.4913,36433.0
2017-01-12 12:10:00,156.99,157.17,156.95,157.17,25673.0,145.4821,145.6489,145.445,145.6489,25673.0
2017-01-12 12:15:00,157.17,157.44,157.16,157.4,24087.0,145.6489,145.8991,145.6396,145.862,24087.0
2017-01-12 12:20:00,157.41,157.5,157.4,157.48,18472.0,145.8713,145.9547,145.862,145.9361,18472.0
2017-01-12 12:25:00,157.49,157.51,157.39,157.48,16511.0,145.9454,145.9639,145.8527,145.9361,16511.0
2017-01-12 12:30:00,157.5,157.71,157.48,157.69,11703.0,145.9547,146.1493,145.9361,146.1307,11703.0
2017-01-12 12:35:00,157.71,157.82,157.63,157.67,10104.0,146.1493,146.2512,146.0751,146.1122,10104.0
2017-01-12 12:40:00,157.67,157.75,157.6,157.64,20135.0,146.1122,146.1863,146.0473,146.0844,20135.0
2017-01-12 12:45:00,157.64,157.86,157.63,157.81,25602.0,146.0844,146.2883,146.0751,146.2419,25602.0
2017-01-12 12:50:00,157.8,157.84,157.72,157.78,17313.0,146.2327,146.2697,146.1585,146.2141,17313.0
2017-01-12 12:55:00,157.76,157.79,157.69,157.73,18249.0,146.1956,146.2234,146.1307,146.1678,18249.0
2017-01-12 13:00:00,157.74,157.86,157.73,157.78,17129.0,146.1771,146.2883,146.1678,146.2141,17129.0
2017-01-12 13:05:00,157.76,157.82,157.74,157.8,18731.0,146.1956,146.2512,146.1771,146.2327,18731.0
2017-01-12 13:10:00,157.78,157.87,157.73,157.77,16162.0,146.2141,146.2975,146.1678,146.2049,16162.0
2017-01-12 13:15:00,157.78,158.0,157.78,157.99,15281.0,146.2141,146.418,146.2141,146.4088,15281.0
2017-01-12 13:20:00,157.99,158.1,157.9,158.02,13987.0,146.4088,146.5107,146.3253,146.4366,13987.0
2017-01-12 13:25:00,158.03,158.07,157.95,158.06,9887.0,146.4458,146.4829,146.3717,146.4736,9887.0
2017-01-12 13:30:00,158.03,158.06,158.01,158.04,8352.0,146.4458,146.4736,146.4273,146.4551,8352.0
2017-01-12 13:35:00,158.06,158.18,158.02,158.08,24668.0,146.4736,146.5848,146.4366,146.4922,24668.0
2017-01-12 13:40:00,158.08,158.2,158.08,158.13,10526.0,146.4922,146.6034,146.4922,146.5385,10526.0
2017-01-12 13:45:00,158.12,158.25,158.1,158.23,11558.0,146.5292,146.6497,146.5107,146.6312,11558.0
2017-01-12 13:50:00,158.19,158.22,158.13,158.17,14187.0,146.5941,146.6219,146.5385,146.5756,14187.0
2017-01-12 13:55:00,158.16,158.25,158.13,158.24,9381.0,146.5663,146.6497,146.5385,146.6404,9381.0
2017-01-12 14:00:00,158.22,158.33,158.2,158.28,12181.0,146.6219,146.7238,146.6034,146.6775,12181.0
2017-01-12 14:05:00,158.32,158.34,158.22,158.25,10367.0,146.7146,146.7331,146.6219,146.6497,10367.0
2017-01-12 14:10:00,158.25,158.26,158.08,158.09,35824.0,146.6497,146.659,146.4922,146.5014,35824.0
2017-01-12 14:15:00,158.1,158.16,158.06,158.07,44303.0,146.5107,146.5663,146.4736,146.4829,44303.0
2017-01-12 14:20:00,158.1,158.12,157.96,158.01,24196.0,146.5107,146.5292,146.3809,146.4273,24196.0
2017-01-12 14:25:00,158.01,158.07,157.99,158.04,23920.0,146.4273,146.4829,146.4088,146.4551,23920.0
2017-01-12 14:30:00,158.06,158.2,158.03,158.2,53751.0,146.4736,146.6034,146.4458,146.6034,53751.0
2017-01-12 14:35:00,158.23,158.35,158.16,158.19,18616.0,146.6312,146.7424,146.5663,146.5941,18616.0
2017-01-12 14:40:00,158.17,158.17,158.04,158.17,19195.0,146.5756,146.5756,146.4551,146.5756,19195.0
2017-01-12 14:45:00,158.15,158.21,158.08,158.13,14412.0,146.557,146.6126,146.4922,146.5385,14412.0
2017-01-12 14:50:00,158.13,158.3,158.11,158.26,16152.0,146.5385,146.696,146.52,146.659,16152.0
2017-01-12 14:55:00,158.26,158.33,158.24,158.31,20436.0,146.659,146.7238,146.6404,146.7053,20436.0
2017-01-12 15:00:00,158.3,158.33,158.17,158.22,13255.0,146.696,146.7238,146.5756,146.6219,13255.0
2017-01-12 15:05:00,158.23,158.29,158.17,158.26,9617.0,146.6312,146.6868,146.5756,146.659,9617.0
2017-01-12 15:10:00,158.23,158.43,158.23,158.4,44223.0,146.6312,146.8165,146.6312,146.7887,44223.0
2017-01-12 15:15:00,158.41,158.41,158.29,158.34,15729.0,146.798,146.798,146.6868,146.7331,15729.0
2017-01-12 15:20:00,158.34,158.42,158.25,158.25,16723.0,146.7331,146.8072,146.6497,146.6497,16723.0
2017-01-12 15:25:00,158.25,158.32,158.16,158.19,21769.0,146.6497,146.7146,146.5663,146.5941,21769.0
2017-01-12 15:30:00,158.17,158.3,158.17,158.2,32092.0,146.5756,146.696,146.5756,146.6034,32092.0
2017-01-12 15:35:00,158.2,158.37,158.17,158.35,21016.0,146.6034,146.7609,146.5756,146.7424,21016.0
2017-01-12 15:40:00,158.36,158.36,158.16,158.26,35249.0,146.7516,146.7516,146.5663,146.659,35249.0
2017-01-12 15:45:00,158.26,158.38,158.24,158.27,40948.0,146.659,146.7702,146.6404,146.6682,40948.0
2017-01-12 15:50:00,158.27,158.4,158.27,158.34,55047.0,146.6682,146.7887,146.6682,146.7331,55047.0
2017-01-12 15:55:00,158.35,158.41,158.22,158.28,122793.0,146.7424,146.798,146.6219,146.6775,122793.0
2017-01-13 09:30:00,158.74,159.16,158.34,159.0,78375.0,147.1038,147.493,146.7331,147.3447,78375.0
2017-01-13 09:35:00,159.07,159.22,158.8,159.14,47616.0,147.4096,147.5486,147.1594,147.4745,47616.0
2017-01-13 09:40:00,159.16,159.58,159.1,159.2,69160.0,147.493,147.8822,147.4374,147.5301,69160.0
2017-01-13 09:45:00,159.27,159.35,158.94,158.94,42927.0,147.5949,147.6691,147.2891,147.2891,42927.0
2017-01-13 09:50:00,158.91,159.14,158.91,159.01,54164.0,147.2613,147.4745,147.2613,147.354,54164.0
2017-01-13 09:55:00,158.96,159.17,158.9,159.15,41548.0,147.3076,147.5023,147.252,147.4837,41548.0
2017-01-13 10:00:00,159.07,159.19,158.9,159.0,59343.0,147.4096,147.5208,147.252,147.3447,59343.0
2017-01-13 10:05:00,159.01,159.08,158.93,158.99,37110.0,147.354,147.4188,147.2798,147.3354,37110.0
2017-01-13 10:10:00,159.06,159.25,159.01,159.15,36722.0,147.4003,147.5764,147.354,147.4837,36722.0
2017-01-13 10:15:00,159.2,159.26,159.06,159.25,13025.0,147.5301,147.5857,147.4003,147.5764,13025.0
2017-01-13 10:20:00,159.21,159.25,158.92,158.97,14972.0,147.5393,147.5764,147.2706,147.3169,14972.0
2017-01-13 10:25:00,158.94,158.99,158.72,158.74,44510.0,147.2891,147.3354,147.0852,147.1038,44510.0
2017-01-13 10:30:00,158.77,158.85,158.63,158.7,34709.0,147.1316,147.2057,147.0018,147.0667,34709.0
2017-01-13 10:35:00,158.71,158.87,158.7,158.7,6305.0,147.076,147.2242,147.0667,147.0667,6305.0
2017-01-13 10:40:00,158.7,158.71,158.55,158.62,44106.0,147.0667,147.076,146.9277,146.9926,44106.0
2017-01-13 10:45:00,158.65,158.71,158.62,158.65,20805.0,147.0204,147.076,146.9926,147.0204,20805.0
2017-01-13 10:50:00,158.68,158.72,158.6,158.61,10580.0,147.0482,147.0852,146.974,146.9833,10580.0
2017-01-13 10:55:00,158.62,158.74,158.6,158.74,10503.0,146.9926,147.1038,146.974,147.1038,10503.0
2017-01-13 11:00:00,158.73,158.9,158.73,158.79,20397.0,147.0945,147.252,147.0945,147.1501,20397.0
2017-01-13 11:05:00,158.77,158.81,158.55,158.7,26860.0,147.1316,147.1686,146.9277,147.0667,26860.0
2017-01-13 11:10:00,158.7,158.74,158.59,158.59,15261.0,147.0667,147.1038,146.9648,146.9648,15261.0
2017-01-13 11:15:00,158.62,158.76,158.59,158.75,10067.0,146.9926,147.1223,146.9648,147.113,10067.0
2017-01-13 11:20:00,158.75,158.92,158.69,158.88,16539.0,147.113,147.2706,147.0574,147.2335,16539.0
2017-01-13 11:25:00,158.87,158.89,158.8,158.84,13351.0,147.2242,147.2428,147.1594,147.1964,13351.0
2017-01-13 11:30:00,158.85,159.04,158.84,159.01,15976.0,147.2057,147.3818,147.1964,147.354,15976.0
2017-01-13 11:35:00,158.97,159.15,158.96,159.12,13706.0,147.3169,147.4837,147.3076,147.4559,13706.0
2017-01-13 11:40:00,159.11,159.15,159.0,159.03,13146.0,147.4467,147.4837,147.3447,147.3725,13146.0
2017-01-13 11:45:00,158.98,159.05,158.9,158.92,10417.0,147.3262,147.391,147.252,147.2706,10417.0
2017-01-13 11:50:00,158.86,158.95,158.82,158.86,13901.0,147.215,147.2984,147.1779,147.215,13901.0
2017-01-13 11:55:00,158.87,158.92,158.74,158.78,13513.0,147.2242,147.2706,147.1038,147.1408,13513.0
2017-01-13 12:00:00,158.79,158.9,158.76,158.77,11222.0,147.1501,147.252,147.1223,147.1316,11222.0
2017-01-13 12:05:00,158.75,158.79,158.71,158.74,9529.0,147.113,147.1501,147.076,147.1038,9529.0
2017-01-13 12:10:00,158.74,158.79,158.71,158.75,6838.0,147.1038,147.1501,147.076,147.113,6838.0
2017-01-13 12:15:00,158.79,158.79,158.5,158.55,33686.0,147.1501,147.1501,146.8814,146.9277,33686.0
2017-01-13 12:20:00,158.55,158.63,158.51,158.59,18706.0,146.9277,147.0018,146.8906,146.9648,18706.0
2017-01-13 12:25:00,158.59,158.61,158.5,158.58,28394.0,146.9648,146.9833,146.8814,146.9555,28394.0
2017-01-13 12:30:00,158.62,158.76,158.61,158.75,18083.0,146.9926,147.1223,146.9833,147.113,18083.0
2017-01-13 12:35:00,158.73,158.9,158.73,158.8,19900.0,147.0945,147.252,147.0945,147.1594,19900.0
2017-01-13 12:40:00,158.8,158.89,158.79,158.86,5534.0,147.1594,147.2428,147.1501,147.215,5534.0
2017-01-13 12:45:00,158.86,158.88,158.74,158.83,13766.0,147.215,147.2335,147.1038,147.1872,13766.0
2017-01-13 12:50:00,158.83,158.94,158.8,158.93,10265.0,147.1872,147.2891,147.1594,147.2798,10265.0
2017-01-13 12:55:00,158.92,159.05,158.87,158.98,15179.0,147.2706,147.391,147.2242,147.3262,15179.0
2017-01-13 13:00:00,158.96,158.98,158.74,158.96,27990.0,147.3076,147.3262,147.1038,147.3076,27990.0
2017-01-13 13:05:00,158.93,159.02,158.75,158.84,18613.0,147.2798,147.3632,147.113,147.1964,18613.0
2017-01-13 13:10:00,158.84,158.88,158.81,158.88,5546.0,147.1964,147.2335,147.1686,147.2335,5546.0
2017-01-13 13:15:00,158.88,158.9,158.8,158.83,8099.0,147.2335,147.252,147.1594,147.1872,8099.0
2017-01-13 13:20:00,158.86,158.91,158.79,158.88,6313.0,147.215,147.2613,147.1501,147.2335,6313.0
2017-01-13 13:25:00,158.86,158.89,158.81,158.81,6100.0,147.215,147.2428,147.1686,147.1686,6100.0
2017-01-13 13:30:00,158.84,158.85,158.71,158.72,36782.0,147.1964,147.2057,147.076,147.0852,36782.0
2017-01-13 13:35:00,158.77,158.84,158.74,158.84,8139.0,147.1316,147.1964,147.1038,147.1964,8139.0
2017-01-13 13:40:00,158.82,158.85,158.73,158.75,8997.0,147.1779,147.2057,147.0945,147.113,8997.0
2017-01-13 13:45:00,158.75,158.76,158.52,158.56,31972.0,147.113,147.1223,146.8999,146.937,31972.0
2017-01-13 13:50:00,158.56,158.62,158.54,158.56,23122.0,146.937,146.9926,146.9184,146.937,23122.0
2017-01-13 13:55:00,158.55,158.71,158.55,158.66,12388.0,146.9277,147.076,146.9277,147.0296,12388.0
2017-01-13 14:00:00,158.66,158.8,158.65,158.72,15137.0,147.0296,147.1594,147.0204,147.0852,15137.0
2017-01-13 14:05:00,158.73,158.79,158.68,158.69,9491.0,147.0945,147.1501,147.0482,147.0574,9491.0
2017-01-13 14:10:00,158.67,158.7,158.64,158.67,14434.0,147.0389,147.0667,147.0111,147.0389,14434.0
2017-01-13 14:15:00,158.66,158.68,158.56,158.6,11913.0,147.0296,147.0482,146.937,146.974,11913.0
2017-01-13 14:20:00,158.64,158.64,158.58,158.6,12420.0,147.0111,147.0111,146.9555,146.974,12420.0
2017-01-13 14:25:00,158.63,158.63,158.56,158.57,30766.0,147.0018,147.0018,146.937,146.9462,30766.0
2017-01-13 14:30:00,158.56,158.67,158.56,158.64,19316.0,146.937,147.0389,146.937,147.0111,19316.0
2017-01-13 14:35:00,158.66,158.7,158.64,158.64,19190.0,147.0296,147.0667,147.0111,147.0111,19190.0
2017-01-13 14:40:00,158.64,158.74,158.63,158.73,19593.0,147.0111,147.1038,147.0018,147.0945,19593.0
2017-01-13 14:45:00,158.72,158.75,158.68,158.72,12160.0,147.0852,147.113,147.0482,147.0852,12160.0
2017-01-13 14:50:00,158.75,158.77,158.61,158.77,13242.0,147.113,147.1316,146.9833,147.1316,13242.0
2017-01-13 14:55:00,158.77,158.93,158.76,158.9,17549.0,147.1316,147.2798,147.1223,147.252,17549.0
2017-01-13 15:00:00,158.9,158.93,158.79,158.93,12840.0,147.252,147.2798,147.1501,147.2798,12840.0
2017-01-13 15:05:00,158.9,158.93,158.8,158.9,18077.0,147.252,147.2798,147.1594,147.252,18077.0
2017-01-13 15:10:00,158.88,158.9,158.74,158.78,17316.0,147.2335,147.252,147.1038,147.1408,17316.0
2017-01-13 15:15:00,158.8,158.87,158.74,158.83,29653.0,147.1594,147.2242,147.1038,147.1872,29653.0
2017-01-13 15:20:00,158.8,158.86,158.74,158.74,21843.0,147.1594,147.215,147.1038,147.1038,21843.0
2017-01-13 15:25:00,158.74,158.77,158.72,158.73,24714.0,147.1038,147.1316,147.0852,147.0945,24714.0
2017-01-13 15:30:00,158.73,158.79,158.69,158.77,18381.0,147.0945,147.1501,147.0574,147.1316,18381.0
2017-01-13 15:35:00,158.77,158.92,158.72,158.87,50704.0,147.1316,147.2706,147.0852,147.2242,50704.0
2017-01-13 15:40:00,158.88,158.92,158.81,158.83,108283.0,147.2335,147.2706,147.1686,147.1872,108283.0
2017-01-13 15:45:00,158.83,158.9,158.77,158.79,38496.0,147.1872,147.252,147.1316,147.1501,38496.0
2017-01-13 15:50:00,158.76,158.87,158.76,158.85,34786.0,147.1223,147.2242,147.1223,147.2057,34786.0
2017-01-13 15:55:00,158.85,158.87,158.78,158.83,96413.0,147.2057,147.2242,147.1408,147.1872,96413.0
2017-01-17 09:30:00,158.2,158.53,158.11,158.2,84540.0,146.6034,146.9092,146.52,146.6034,84540.0
2017-01-17 09:35:00,158.2,159.04,158.09,158.81,63251.0,146.6034,147.3818,146.5014,147.1686,63251.0
2017-01-17 09:40:00,158.86,158.86,158.46,158.49,31166.0,147.215,147.215,146.8443,146.8721,31166.0
2017-01-17 09:45:00,158.51,158.51,157.84,157.99,32707.0,146.8906,146.8906,146.2697,146.4088,32707.0
2017-01-17 09:50:00,157.99,158.07,157.79,157.89,36781.0,146.4088,146.4829,146.2234,146.3161,36781.0
2017-01-17 09:55:00,157.92,158.17,157.82,157.89,38526.0,146.3439,146.5756,146.2512,146.3161,38526.0
2017-01-17 10:00:00,157.96,158.05,157.81,157.98,13714.0,146.3809,146.4644,146.2419,146.3995,13714.0
2017-01-17 10:05:00,158.0,158.3,157.85,158.22,18500.0,146.418,146.696,146.279,146.6219,18500.0
2017-01-17 10:10:00,158.26,158.33,158.11,158.13,19169.0,146.659,146.7238,146.52,146.5385,19169.0
2017-01-17 10:15:00,158.17,158.25,158.09,158.15,45117.0,146.5756,146.6497,146.5014,146.557,45117.0
2017-01-17 10:20:00,158.12,158.19,157.81,157.86,34283.0,146.5292,146.5941,146.2419,146.2883,34283.0
2017-01-17 10:25:00,157.87,157.94,157.76,157.86,31605.0,146.2975,146.3624,146.1956,146.2883,31605.0
2017-01-17 10:30:00,157.87,157.88,157.75,157.83,17824.0,146.2975,146.3068,146.1863,146.2605,17824.0
2017-01-17 10:35:00,157.87,157.98,157.87,157.96,16842.0,146.2975,146.3995,146.2975,146.3809,16842.0
2017-01-17 10:40:00,157.98,158.06,157.91,157.96,26432.0,146.3995,146.4736,146.3346,146.3809,26432.0
2017-01-17 10:45:00,157.96,158.18,157.96,158.18,13465.0,146.3809,146.5848,146.3809,146.5848,13465.0
2017-01-17 10:50:00,158.14,158.25,158.08,158.16,17219.0,146.5478,146.6497,146.4922,146.5663,17219.0
2017-01-17 10:55:00,158.16,158.16,158.05,158.07,18723.0,146.5663,146.5663,146.4644,146.4829,18723.0
2017-01-17 11:00:00,158.09,158.1,157.93,157.95,17009.0,146.5014,146.5107,146.3531,146.3717,17009.0
2017-01-17 11:05:00,157.97,158.01,157.8,157.84,38055.0,146.3902,146.4273,146.2327,146.2697,38055.0
2017-01-17 11:10:00,157.82,157.84,157.55,157.58,47318.0,146.2512,146.2697,146.001,146.0288,47318.0
2017-01-17 11:15:00,157.58,157.6,157.31,157.31,44017.0,146.0288,146.0473,145.7786,145.7786,44017.0
2017-01-17 11:20:00,157.31,157.4,157.23,157.4,35145.0,145.7786,145.862,145.7045,145.862,35145.0
2017-01-17 11:25:00,157.43,157.57,157.4,157.49,24259.0,145.8898,146.0195,145.862,145.9454,24259.0
2017-01-17 11:30:00,157.54,157.76,157.5,157.68,22599.0,145.9917,146.1956,145.9547,146.1215,22599.0
2017-01-17 11:35:00,157.72,157.79,157.54,157.56,22039.0,146.1585,146.2234,145.9917,146.0103,22039.0
2017-01-17 11:40:00,157.61,157.66,157.52,157.61,25505.0,146.0566,146.1029,145.9732,146.0566,25505.0
2017-01-17 11:45:00,157.63,157.8,157.63,157.78,30233.0,146.0751,146.2327,146.0751,146.2141,30233.0
2017-01-17 11:50:00,157.79,157.92,157.78,157.9,19905.0,146.2234,146.3439,146.2141,146.3253,19905.0
2017-01-17 11:55:00,157.91,158.0,157.75,157.87,22290.0,146.3346,146.418,146.1863,146.2975,22290.0
2017-01-17 12:00:00,157.87,157.93,157.81,157.91,12117.0,146.2975,146.3531,146.2419,146.3346,12117.0
2017-01-17 12:05:00,157.94,158.0,157.91,157.93,29979.0,146.3624,146.418,146.3346,146.3531,29979.0
2017-01-17 12:10:00,157.96,157.98,157.82,157.89,8894.0,146.3809,146.3995,146.2512,146.3161,8894.0
2017-01-17 12:15:00,157.98,158.02,157.89,158.0,15491.0,146.3995,146.4366,146.3161,146.418,15491.0
2017-01-17 12:20:00,158.0,158.05,157.87,157.92,19594.0,146.418,146.4644,146.2975,146.3439,19594.0
2017-01-17 12:25:00,157.96,158.07,157.93,158.05,12039.0,146.3809,146.4829,146.3531,146.4644,12039.0
2017-01-17 12:30:00,158.05,158.08,157.98,157.98,13531.0,146.4644,146.4922,146.3995,146.3995,13531.0
2017-01-17 12:35:00,157.99,158.0,157.92,157.97,26283.0,146.4088,146.418,146.3439,146.3902,26283.0
2017-01-17 12:40:00,157.93,158.0,157.93,157.97,14760.0,146.3531,146.418,146.3531,146.3902,14760.0
2017-01-17 12:45:00,157.96,158.02,157.88,157.9,9183.0,146.3809,146.4366,146.3068,146.3253,9183.0
2017-01-17 12:50:00,157.88,157.89,157.8,157.82,13217.0,146.3068,146.3161,146.2327,146.2512,13217.0
2017-01-17 12:55:00,157.85,157.85,157.76,157.76,14243.0,146.279,146.279,146.1956,146.1956,14243.0
2017-01-17 13:00:00,157.77,157.85,157.7,157.79,18713.0,146.2049,146.279,146.14,146.2234,18713.0
2017-01-17 13:05:00,157.81,157.88,157.77,157.85,5871.0,146.2419,146.3068,146.2049,146.279,5871.0
2017-01-17 13:10:00,157.81,157.9,157.8,157.84,8034.0,146.2419,146.3253,146.2327,146.2697,8034.0
2017-01-17 13:15:00,157.88,157.88,157.78,157.81,4676.0,146.3068,146.3068,146.2141,146.2419,4676.0
2017-01-17 13:20:00,157.84,157.87,157.78,157.81,12586.0,146.2697,146.2975,146.2141,146.2419,12586.0
2017-01-17 13:25:00,157.79,157.83,157.76,157.83,11776.0,146.2234,146.2605,146.1956,146.2605,11776.0
2017-01-17 13:30:00,157.85,157.89,157.79,157.83,6924.0,146.279,146.3161,146.2234,146.2605,6924.0
2017-01-17 13:35:00,157.83,157.92,157.8,157.84,9159.0,146.2605,146.3439,146.2327,146.2697,9159.0
2017-01-17 13:40:00,157.88,157.88,157.78,157.84,8256.0,146.3068,146.3068,146.2141,146.2697,8256.0
2017-01-17 13:45:00,157.83,157.91,157.82,157.83,6161.0,146.2605,146.3346,146.2512,146.2605,6161.0
2017-01-17 13:50:00,157.85,157.92,157.83,157.85,11268.0,146.279,146.3439,146.2605,146.279,11268.0
2017-01-17 13:55:00,157.86,157.91,157.79,157.81,9947.0,146.2883,146.3346,146.2234,146.2419,9947.0
2017-01-17 14:00:00,157.8,157.88,157.78,157.82,12548.0,146.2327,146.3068,146.2141,146.2512,12548.0
2017-01-17 14:05:00,157.83,157.88,157.74,157.84,12123.0,146.2605,146.3068,146.1771,146.2697,12123.0
2017-01-17 14:10:00,157.84,157.84,157.78,157.8,15733.0,146.2697,146.2697,146.2141,146.2327,15733.0
2017-01-17 14:15:00,157.8,157.82,157.74,157.77,19175.0,146.2327,146.2512,146.1771,146.2049,19175.0
2017-01-17 14:20:00,157.76,157.77,157.7,157.75,21468.0,146.1956,146.2049,146.14,146.1863,21468.0
2017-01-17 14:25:00,157.75,157.76,157.71,157.71,28472.0,146.1863,146.1956,146.1493,146.1493,28472.0
2017-01-17 14:30:00,157.7,157.7,157.51,157.53,44117.0,146.14,146.14,145.9639,145.9825,44117.0
2017-01-17 14:35:00,157.53,157.55,157.29,157.37,28703.0,145.9825,146.001,145.7601,145.8342,28703.0
2017-01-17 14:40:00,157.34,157.41,157.34,157.39,61097.0,145.8064,145.8713,145.8064,145.8527,61097.0
2017-01-17 14:45:00,157.4,157.43,157.38,157.41,25918.0,145.862,145.8898,145.8435,145.8713,25918.0
2017-01-17 14:50:00,157.41,157.44,157.29,157.31,48542.0,145.8713,145.8991,145.7601,145.7786,48542.0
2017-01-17 14:55:00,157.31,157.48,157.3,157.47,37340.0,145.7786,145.9361,145.7693,145.9269,37340.0
2017-01-17 15:00:00,157.47,157.54,157.44,157.53,53617.0,145.9269,145.9917,145.8991,145.9825,53617.0
2017-01-17 15:05:00,157.53,157.66,157.52,157.64,37861.0,145.9825,146.1029,145.9732,146.0844,37861.0
2017-01-17 15:10:00,157.65,157.78,157.65,157.72,27784.0,146.0937,146.2141,146.0937,146.1585,27784.0
2017-01-17 15:15:00,157.71,157.77,157.62,157.62,27600.0,146.1493,146.2049,146.0659,146.0659,27600.0
2017-01-17 15:20:00,157.67,157.81,157.65,157.75,23354.0,146.1122,146.2419,146.0937,146.1863,23354.0
2017-01-17 15:25:00,157.75,157.77,157.66,157.67,64093.0,146.1863,146.2049,146.1029,146.1122,64093.0
2017-01-17 15:30:00,157.65,157.69,157.61,157.66,54898.0,146.0937,146.1307,146.0566,146.1029,54898.0
2017-01-17 15:35:00,157.66,157.71,157.64,157.68,38839.0,146.1029,146.1493,146.0844,146.1215,38839.0
2017-01-17 15:40:00,157.68,157.72,157.65,157.66,32529.0,146.1215,146.1585,146.0937,146.1029,32529.0
2017-01-17 15:45:00,157.67,157.73,157.67,157.7,59844.0,146.1122,146.1678,146.1122,146.14,59844.0
2017-01-17 15:50:00,157.7,157.72,157.62,157.7,48273.0,146.14,146.1585,146.0659,146.14,48273.0
2017-01-17 15:55:00,157.69,157.73,157.6,157.68,91714.0,146.1307,146.1678,146.0473,146.1215,91714.0
2017-01-18 09:30:00,157.55,157.55,156.96,156.96,100793.0,146.001,146.001,145.4543,145.4543,100793.0
2017-01-18 09:35:00,156.96,157.23,156.75,157.18,40324.0,145.4543,145.7045,145.2596,145.6581,40324.0
2017-01-18 09:40:00,157.09,157.33,157.02,157.09,30623.0,145.5747,145.7971,145.5099,145.5747,30623.0
2017-01-18 09:45:00,157.17,157.31,157.05,157.18,30344.0,145.6489,145.7786,145.5377,145.6581,30344.0
2017-01-18 09:50:00,157.23,157.38,157.13,157.33,33810.0,145.7045,145.8435,145.6118,145.7971,33810.0
2017-01-18 09:55:00,157.34,157.7,157.33,157.59,17238.0,145.8064,146.14,145.7971,146.0381,17238.0
2017-01-18 10:00:00,157.66,157.87,157.57,157.85,20531.0,146.1029,146.2975,146.0195,146.279,20531.0
2017-01-18 10:05:00,157.77,157.91,157.73,157.8,13127.0,146.2049,146.3346,146.1678,146.2327,13127.0
2017-01-18 10:10:00,157.87,157.95,157.69,157.94,12139.0,146.2975,146.3717,146.1307,146.3624,12139.0
2017-01-18 10:15:00,157.93,158.04,157.82,157.96,18330.0,146.3531,146.4551,146.2512,146.3809,18330.0
2017-01-18 10:20:00,157.93,158.18,157.93,158.13,15990.0,146.3531,146.5848,146.3531,146.5385,15990.0
2017-01-18 10:25:00,158.17,158.17,157.87,158.03,9518.0,146.5756,146.5756,146.2975,146.4458,9518.0
2017-01-18 10:30:00,158.03,158.17,157.97,158.06,17784.0,146.4458,146.5756,146.3902,146.4736,17784.0
2017-01-18 10:35:00,158.07,158.22,158.07,158.17,17865.0,146.4829,146.6219,146.4829,146.5756,17865.0
2017-01-18 10:40:00,158.16,158.21,158.12,158.17,28034.0,146.5663,146.6126,146.5292,146.5756,28034.0
2017-01-18 10:45:00,158.14,158.21,158.01,158.01,17468.0,146.5478,146.6126,146.4273,146.4273,17468.0
2017-01-18 10:50:00,158.01,158.16,157.95,158.16,8773.0,146.4273,146.5663,146.3717,146.5663,8773.0
2017-01-18 10:55:00,158.17,158.45,158.17,158.36,23488.0,146.5756,146.835,146.5756,146.7516,23488.0
2017-01-18 11:00:00,158.38,158.66,158.36,158.6,27178.0,146.7702,147.0296,146.7516,146.974,27178.0
2017-01-18 11:05:00,158.59,158.69,158.56,158.64,14333.0,146.9648,147.0574,146.937,147.0111,14333.0
2017-01-18 11:10:00,158.64,158.64,158.51,158.54,8540.0,147.0111,147.0111,146.8906,146.9184,8540.0
2017-01-18 11:15:00,158.53,158.68,158.53,158.6,13518.0,146.9092,147.0482,146.9092,146.974,13518.0
2017-01-18 11:20:00,158.64,158.78,158.6,158.71,21157.0,147.0111,147.1408,146.974,147.076,21157.0
2017-01-18 11:25:00,158.73,158.93,158.73,158.84,28883.0,147.0945,147.2798,147.0945,147.1964,28883.0
2017-01-18 11:30:00,158.84,158.95,158.82,158.9,16905.0,147.1964,147.2984,147.1779,147.252,16905.0
2017-01-18 11:35:00,158.91,158.93,158.82,158.9,16183.0,147.2613,147.2798,147.1779,147.252,16183.0
2017-01-18 11:40:00,158.93,159.05,158.89,158.97,35204.0,147.2798,147.391,147.2428,147.3169,35204.0
2017-01-18 11:45:00,159.0,159.01,158.58,158.73,28428.0,147.3447,147.354,146.9555,147.0945,28428.0
2017-01-18 11:50:00,158.71,158.86,158.67,158.79,12385.0,147.076,147.215,147.0389,147.1501,12385.0
2017-01-18 11:55:00,158.82,158.87,158.51,158.61,22119.0,147.1779,147.2242,146.8906,146.9833,22119.0
2017-01-18 12:00:00,158.59,158.6,158.43,158.56,17190.0,146.9648,146.974,146.8165,146.937,17190.0
2017-01-18 12:05:00,158.55,158.57,158.47,158.5,8018.0,146.9277,146.9462,146.8536,146.8814,8018.0
2017-01-18 12:10:00,158.49,158.67,158.48,158.59,8871.0,146.8721,147.0389,146.8628,146.9648,8871.0
2017-01-18 12:15:00,158.62,158.64,158.53,158.53,6394.0,146.9926,147.0111,146.9092,146.9092,6394.0
2017-01-18 12:20:00,158.54,158.54,158.46,158.46,10298.0,146.9184,146.9184,146.8443,146.8443,10298.0
2017-01-18 12:25:00,158.45,158.46,158.34,158.36,8990.0,146.835,146.8443,146.7331,146.7516,8990.0
2017-01-18 12:30:00,158.36,158.38,158.2,158.2,14627.0,146.7516,146.7702,146.6034,146.6034,14627.0
2017-01-18 12:35:00,158.19,158.26,158.18,158.22,23836.0,146.5941,146.659,146.5848,146.6219,23836.0
2017-01-18 12:40:00,158.18,158.27,158.18,158.2,5653.0,146.5848,146.6682,146.5848,146.6034,5653.0
2017-01-18 12:45:00,158.18,158.27,158.18,158.23,8995.0,146.5848,146.6682,146.5848,146.6312,8995.0
2017-01-18 12:50:00,158.23,158.23,158.13,158.15,6449.0,146.6312,146.6312,146.5385,146.557,6449.0
2017-01-18 12:55:00,158.17,158.22,158.11,158.15,18777.0,146.5756,146.6219,146.52,146.557,18777.0
2017-01-18 13:00:00,158.12,158.24,158.12,158.24,6212.0,146.5292,146.6404,146.5292,146.6404,6212.0
2017-01-18 13:05:00,158.24,158.33,158.23,158.3,20721.0,146.6404,146.7238,146.6312,146.696,20721.0
2017-01-18 13:10:00,158.28,158.34,158.21,158.22,39466.0,146.6775,146.7331,146.6126,146.6219,39466.0
2017-01-18 13:15:00,158.22,158.26,158.11,158.14,33728.0,146.6219,146.659,146.52,146.5478,33728.0
2017-01-18 13:20:00,158.13,158.15,158.09,158.1,27838.0,146.5385,146.557,146.5014,146.5107,27838.0
2017-01-18 13:25:00,158.1,158.14,158.09,158.12,10944.0,146.5107,146.5478,146.5014,146.5292,10944.0
2017-01-18 13:30:00,158.12,158.26,158.11,158.24,16041.0,146.5292,146.659,146.52,146.6404,16041.0
2017-01-18 13:35:00,158.25,158.37,158.24,158.35,21587.0,146.6497,146.7609,146.6404,146.7424,21587.0
2017-01-18 13:40:00,158.34,158.38,158.25,158.27,8700.0,146.7331,146.7702,146.6497,146.6682,8700.0
2017-01-18 13:45:00,158.25,158.26,158.18,158.26,9021.0,146.6497,146.659,146.5848,146.659,9021.0
2017-01-18 13:50:00,158.22,158.22,158.17,158.21,10148.0,146.6219,146.6219,146.5756,146.6126,10148.0
2017-01-18 13:55:00,158.21,158.22,158.15,158.21,8587.0,146.6126,146.6219,146.557,146.6126,8587.0
2017-01-18 14:00:00,158.21,158.24,158.15,158.15,12024.0,146.6126,146.6404,146.557,146.557,12024.0
2017-01-18 14:05:00,158.17,158.18,158.11,158.15,15354.0,146.5756,146.5848,146.52,146.557,15354.0
2017-01-18 14:10:00,158.15,158.15,158.08,158.12,25837.0,146.557,146.557,146.4922,146.5292,25837.0
2017-01-18 14:15:00,158.14,158.18,158.09,158.15,10069.0,146.5478,146.5848,146.5014,146.557,10069.0
2017-01-18 14:20:00,158.17,158.17,158.04,158.05,6949.0,146.5756,146.5756,146.4551,146.4644,6949.0
2017-01-18 14:25:00,158.05,158.15,158.04,158.11,11367.0,146.4644,146.557,146.4551,146.52,11367.0
2017-01-18 14:30:00,158.12,158.14,158.07,158.09,14518.0,146.5292,146.5478,146.4829,146.5014,14518.0
2017-01-18 14:35:00,158.09,158.11,158.05,158.11,16629.0,146.5014,146.52,146.4644,146.52,16629.0
2017-01-18 14:40:00,158.11,158.12,158.03,158.08,8610.0,146.52,146.5292,146.4458,146.4922,8610.0
2017-01-18 14:45:00,158.08,158.11,158.02,158.02,12876.0,146.4922,146.52,146.4366,146.4366,12876.0
2017-01-18 14:50:00,158.04,158.1,157.99,158.06,12759.0,146.4551,146.5107,146.4088,146.4736,12759.0
2017-01-18 14:55:00,158.1,158.12,158.04,158.07,12312.0,146.5107,146.5292,146.4551,146.4829,12312.0
2017-01-18 15:00:00,158.08,158.13,158.07,158.11,12313.0,146.4922,146.5385,146.4829,146.52,12313.0
2017-01-18 15:05:00,158.11,158.14,158.11,158.13,10228.0,146.52,146.5478,146.52,146.5385,10228.0
2017-01-18 15:10:00,158.14,158.19,158.12,158.15,5745.0,146.5478,146.5941,146.5292,146.557,5745.0
2017-01-18 15:15:00,158.14,158.19,158.13,158.19,13952.0,146.5478,146.5941,146.5385,146.5941,13952.0
2017-01-18 15:20:00,158.19,158.23,158.11,158.17,13998.0,146.5941,146.6312,146.52,146.5756,13998.0
2017-01-18 15:25:00,158.16,158.24,158.09,158.23,12122.0,146.5663,146.6404,146.5014,146.6312,12122.0
2017-01-18 15:30:00,158.2,158.22,158.07,158.14,12016.0,146.6034,146.6219,146.4829,146.5478,12016.0
2017-01-18 15:35:00,158.12,158.27,158.12,158.24,18329.0,146.5292,146.6682,146.5292,146.6404,18329.0
2017-01-18 15:40:00,158.24,158.29,158.16,158.28,25160.0,146.6404,146.6868,146.5663,146.6775,25160.0
2017-01-18 15:45:00,158.3,158.36,158.23,158.26,45725.0,146.696,146.7516,146.6312,146.659,45725.0
2017-01-18 15:50:00,158.26,158.34,158.25,158.34,41296.0,146.659,146.7331,146.6497,146.7331,41296.0
2017-01-18 15:55:00,158.34,158.42,158.31,158.34,82315.0,146.7331,146.8072,146.7053,146.7331,82315.0
2017-01-19 09:30:00,158.86,159.29,158.61,159.15,94865.0,147.215,147.6135,146.9833,147.4837,94865.0
2017-01-19 09:35:00,159.22,159.87,159.21,159.87,66209.0,147.5486,148.1509,147.5393,148.1509,66209.0
2017-01-19 09:40:00,159.81,159.87,159.64,159.77,25954.0,148.0953,148.1509,147.9378,148.0583,25954.0
2017-01-19 09:45:00,159.72,159.83,159.65,159.72,21500.0,148.0119,148.1139,147.9471,148.0119,21500.0
2017-01-19 09:50:00,159.74,159.76,159.59,159.6,35484.0,148.0305,148.049,147.8915,147.9007,35484.0
2017-01-19 09:55:00,159.6,159.7,159.5,159.58,39200.0,147.9007,147.9934,147.8081,147.8822,39200.0
2017-01-19 10:00:00,159.58,159.63,159.34,159.55,47104.0,147.8822,147.9285,147.6598,147.8544,47104.0
2017-01-19 10:05:00,159.58,159.58,159.28,159.35,45746.0,147.8822,147.8822,147.6042,147.6691,45746.0
2017-01-19 10:10:00,159.36,159.51,159.33,159.5,29423.0,147.6783,147.8173,147.6505,147.8081,29423.0
2017-01-19 10:15:00,159.48,159.5,159.27,159.44,22080.0,147.7895,147.8081,147.5949,147.7525,22080.0
2017-01-19 10:20:00,159.45,159.67,159.43,159.65,20042.0,147.7617,147.9656,147.7432,147.9471,20042.0
2017-01-19 10:25:00,159.64,159.67,159.52,159.65,17391.0,147.9378,147.9656,147.8266,147.9471,17391.0
2017-01-19 10:30:00,159.65,159.68,159.46,159.46,14522.0,147.9471,147.9749,147.771,147.771,14522.0
2017-01-19 10:35:00,159.44,159.48,159.26,159.34,16999.0,147.7525,147.7895,147.5857,147.6598,16999.0
2017-01-19 10:40:00,159.34,159.35,159.17,159.22,11986.0,147.6598,147.6691,147.5023,147.5486,11986.0
2017-01-19 10:45:00,159.22,159.29,158.95,159.02,35661.0,147.5486,147.6135,147.2984,147.3632,35661.0
2017-01-19 10:50:00,158.98,159.04,158.82,158.92,16687.0,147.3262,147.3818,147.1779,147.2706,16687.0
2017-01-19 10:55:00,158.89,158.99,158.82,158.95,28158.0,147.2428,147.3354,147.1779,147.2984,28158.0
2017-01-19 11:00:00,158.89,158.92,158.58,158.59,18910.0,147.2428,147.2706,146.9555,146.9648,18910.0
2017-01-19 11:05:00,158.6,158.7,158.6,158.65,20459.0,146.974,147.0667,146.974,147.0204,20459.0
2017-01-19 11:10:00,158.66,158.76,158.66,158.73,30557.0,147.0296,147.1223,147.0296,147.0945,30557.0
2017-01-19 11:15:00,158.75,158.82,158.61,158.71,22576.0,147.113,147.1779,146.9833,147.076,22576.0
2017-01-19 11:20:00,158.74,158.92,158.73,158.73,24861.0,147.1038,147.2706,147.0945,147.0945,24861.0
2017-01-19 11:25:00,158.73,158.74,158.64,158.68,11958.0,147.0945,147.1038,147.0111,147.0482,11958.0
2017-01-19 11:30:00,158.66,158.82,158.66,158.78,5882.0,147.0296,147.1779,147.0296,147.1408,5882.0
2017-01-19 11:35:00,158.8,158.8,158.69,158.75,10580.0,147.1594,147.1594,147.0574,147.113,10580.0
2017-01-19 11:40:00,158.77,158.83,158.68,158.75,53720.0,147.1316,147.1872,147.0482,147.113,53720.0
2017-01-19 11:45:00,158.74,158.81,158.74,158.79,13572.0,147.1038,147.1686,147.1038,147.1501,13572.0
2017-01-19 11:50:00,158.79,158.84,158.72,158.75,12965.0,147.1501,147.1964,147.0852,147.113,12965.0
2017-01-19 11:55:00,158.77,158.92,158.77,158.91,14454.0,147.1316,147.2706,147.1316,147.2613,14454.0
2017-01-19 12:00:00,158.9,158.94,158.81,158.93,33136.0,147.252,147.2891,147.1686,147.2798,33136.0
2017-01-19 12:05:00,158.89,159.02,158.89,158.97,24386.0,147.2428,147.3632,147.2428,147.3169,24386.0
2017-01-19 12:10:00,158.98,159.03,158.94,159.0,9390.0,147.3262,147.3725,147.2891,147.3447,9390.0
2017-01-19 12:15:00,159.01,159.01,158.91,158.92,16021.0,147.354,147.354,147.2613,147.2706,16021.0
2017-01-19 12:20:00,158.89,158.89,158.77,158.78,13922.0,147.2428,147.2428,147.1316,147.1408,13922.0
2017-01-19 12:25:00,158.75,158.84,158.69,158.73,8617.0,147.113,147.1964,147.0574,147.0945,8617.0
2017-01-19 12:30:00,158.76,158.83,158.7,158.83,18206.0,147.1223,147.1872,147.0667,147.1872,18206.0
2017-01-19 12:35:00,158.8,158.86,158.78,158.81,5172.0,147.1594,147.215,147.1408,147.1686,5172.0
2017-01-19 12:40:00,158.8,158.88,158.79,158.81,25278.0,147.1594,147.2335,147.1501,147.1686,25278.0
2017-01-19 12:45:00,158.87,158.89,158.79,158.86,15066.0,147.2242,147.2428,147.1501,147.215,15066.0
2017-01-19 12:50:00,158.87,158.97,158.84,158.86,25530.0,147.2242,147.3169,147.1964,147.215,25530.0
2017-01-19 12:55:00,158.9,158.9,158.82,158.85,11158.0,147.252,147.252,147.1779,147.2057,11158.0
2017-01-19 13:00:00,158.82,158.94,158.81,158.9,6618.0,147.1779,147.2891,147.1686,147.252,6618.0
2017-01-19 13:05:00,158.9,158.92,158.76,158.82,16984.0,147.252,147.2706,147.1223,147.1779,16984.0
2017-01-19 13:10:00,158.82,158.87,158.75,158.76,12791.0,147.1779,147.2242,147.113,147.1223,12791.0
2017-01-19 13:15:00,158.79,158.86,158.76,158.77,11656.0,147.1501,147.215,147.1223,147.1316,11656.0
2017-01-19 13:20:00,158.78,158.83,158.75,158.75,8460.0,147.1408,147.1872,147.113,147.113,8460.0
2017-01-19 13:25:00,158.73,158.81,158.69,158.71,33826.0,147.0945,147.1686,147.0574,147.076,33826.0
2017-01-19 13:30:00,158.69,158.73,158.66,158.69,34561.0,147.0574,147.0945,147.0296,147.0574,34561.0
2017-01-19 13:35:00,158.7,158.72,158.67,158.71,51060.0,147.0667,147.0852,147.0389,147.076,51060.0
2017-01-19 13:40:00,158.73,158.73,158.6,158.6,11055.0,147.0945,147.0945,146.974,146.974,11055.0
2017-01-19 13:45:00,158.63,158.71,158.62,158.62,23868.0,147.0018,147.076,146.9926,146.9926,23868.0
2017-01-19 13:50:00,158.62,158.63,158.49,158.53,20872.0,146.9926,147.0018,146.8721,146.9092,20872.0
2017-01-19 13:55:00,158.53,158.57,158.49,158.49,54409.0,146.9092,146.9462,146.8721,146.8721,54409.0
2017-01-19 14:00:00,158.52,158.59,158.43,158.51,25288.0,146.8999,146.9648,146.8165,146.8906,25288.0
2017-01-19 14:05:00,158.5,158.51,158.03,158.1,17707.0,146.8814,146.8906,146.4458,146.5107,17707.0
2017-01-19 14:10:00,158.09,158.16,158.05,158.06,83964.0,146.5014,146.5663,146.4644,146.4736,83964.0
2017-01-19 14:15:00,158.09,158.1,158.01,158.05,30911.0,146.5014,146.5107,146.4273,146.4644,30911.0
2017-01-19 14:20:00,158.05,158.29,157.91,158.29,19357.0,146.4644,146.6868,146.3346,146.6868,19357.0
2017-01-19 14:25:00,158.31,158.52,158.27,158.52,32102.0,146.7053,146.8999,146.6682,146.8999,32102.0
2017-01-19 14:30:00,158.48,158.53,158.41,158.49,19311.0,146.8628,146.9092,146.798,146.8721,19311.0
2017-01-19 14:35:00,158.46,158.5,158.37,158.44,33882.0,146.8443,146.8814,146.7609,146.8258,33882.0
2017-01-19 14:40:00,158.47,158.71,158.42,158.68,23348.0,146.8536,147.076,146.8072,147.0482,23348.0
2017-01-19 14:45:00,158.7,158.73,158.67,158.67,14294.0,147.0667,147.0945,147.0389,147.0389,14294.0
2017-01-19 14:50:00,158.68,159.01,158.65,158.98,25568.0,147.0482,147.354,147.0204,147.3262,25568.0
2017-01-19 14:55:00,158.99,159.0,158.87,158.97,28681.0,147.3354,147.3447,147.2242,147.3169,28681.0
2017-01-19 15:00:00,158.98,159.15,158.97,159.15,22383.0,147.3262,147.4837,147.3169,147.4837,22383.0
2017-01-19 15:05:00,159.13,159.24,159.11,159.24,37878.0,147.4652,147.5671,147.4467,147.5671,37878.0
2017-01-19 15:10:00,159.23,159.32,159.22,159.32,34254.0,147.5579,147.6413,147.5486,147.6413,34254.0
2017-01-19 15:15:00,159.34,159.68,159.32,159.68,64376.0,147.6598,147.9749,147.6413,147.9749,64376.0
2017-01-19 15:20:00,159.67,159.73,159.6,159.73,40891.0,147.9656,148.0212,147.9007,148.0212,40891.0
2017-01-19 15:25:00,159.73,159.74,159.53,159.55,39440.0,148.0212,148.0305,147.8359,147.8544,39440.0
2017-01-19 15:30:00,159.56,159.61,159.41,159.52,24845.0,147.8637,147.91,147.7247,147.8266,24845.0
2017-01-19 15:35:00,159.5,159.62,159.49,159.6,49373.0,147.8081,147.9193,147.7988,147.9007,49373.0
2017-01-19 15:40:00,159.6,159.6,159.51,159.55,62001.0,147.9007,147.9007,147.8173,147.8544,62001.0
2017-01-19 15:45:00,159.53,159.56,159.47,159.47,52700.0,147.8359,147.8637,147.7803,147.7803,52700.0
2017-01-19 15:50:00,159.48,159.53,159.44,159.49,60977.0,147.7895,147.8359,147.7525,147.7988,60977.0
2017-01-19 15:55:00,159.49,159.52,158.99,158.99,266373.0,147.7988,147.8266,147.3354,147.3354,266373.0
2017-01-20 09:30:00,159.88,160.2,159.26,160.05,384761.0,148.1602,148.4567,147.5857,148.3177,384761.0
2017-01-20 09:35:00,159.98,160.3,159.87,160.1,48364.0,148.2529,148.5494,148.1509,148.3641,48364.0
2017-01-20 09:40:00,160.18,160.24,159.96,160.02,42665.0,148.4382,148.4938,148.2343,148.2899,42665.0
2017-01-20 09:45:00,160.05,160.05,159.43,159.67,69146.0,148.3177,148.3177,147.7432,147.9656,69146.0
2017-01-20 09:50:00,159.62,159.86,159.61,159.81,22318.0,147.9193,148.1417,147.91,148.0953,22318.0
2017-01-20 09:55:00,159.81,159.96,159.68,159.9,13850.0,148.0953,148.2343,147.9749,148.1787,13850.0
2017-01-20 10:00:00,159.91,159.93,159.74,159.8,20095.0,148.188,148.2065,148.0305,148.0861,20095.0
2017-01-20 10:05:00,159.81,159.88,159.5,159.57,22250.0,148.0953,148.1602,147.8081,147.8729,22250.0
2017-01-20 10:10:00,159.59,159.83,159.55,159.66,14123.0,147.8915,148.1139,147.8544,147.9563,14123.0
2017-01-20 10:15:00,159.67,159.79,159.59,159.78,17293.0,147.9656,148.0768,147.8915,148.0675,17293.0
2017-01-20 10:20:00,159.75,159.84,159.65,159.67,12544.0,148.0397,148.1231,147.9471,147.9656,12544.0
2017-01-20 10:25:00,159.64,159.66,159.36,159.38,40464.0,147.9378,147.9563,147.6783,147.6969,40464.0
2017-01-20 10:30:00,159.4,159.46,159.26,159.36,46958.0,147.7154,147.771,147.5857,147.6783,46958.0
2017-01-20 10:35:00,159.37,159.51,159.31,159.46,18249.0,147.6876,147.8173,147.632,147.771,18249.0
2017-01-20 10:40:00,159.47,159.57,159.34,159.37,28677.0,147.7803,147.8729,147.6598,147.6876,28677.0
2017-01-20 10:45:00,159.39,159.45,159.31,159.36,14021.0,147.7061,147.7617,147.632,147.6783,14021.0
2017-01-20 10:50:00,159.36,159.43,159.3,159.4,13085.0,147.6783,147.7432,147.6227,147.7154,13085.0
2017-01-20 10:55:00,159.34,159.34,159.16,159.23,33152.0,147.6598,147.6598,147.493,147.5579,33152.0
2017-01-20 11:00:00,159.22,159.43,159.21,159.43,19028.0,147.5486,147.7432,147.5393,147.7432,19028.0
2017-01-20 11:05:00,159.4,159.58,159.38,159.53,20395.0,147.7154,147.8822,147.6969,147.8359,20395.0
2017-01-20 11:10:00,159.55,159.55,159.3,159.46,18705.0,147.8544,147.8544,147.6227,147.771,18705.0
2017-01-20 11:15:00,159.42,159.47,159.29,159.38,48086.0,147.7339,147.7803,147.6135,147.6969,48086.0
2017-01-20 11:20:00,159.41,159.45,159.17,159.17,33152.0,147.7247,147.7617,147.5023,147.5023,33152.0
2017-01-20 11:25:00,159.17,159.22,159.0,159.0,35303.0,147.5023,147.5486,147.3447,147.3447,35303.0
2017-01-20 11:30:00,159.01,159.24,158.99,159.22,17212.0,147.354,147.5671,147.3354,147.5486,17212.0
2017-01-20 11:35:00,159.22,159.27,159.15,159.15,26471.0,147.5486,147.5949,147.4837,147.4837,26471.0
2017-01-20 11:40:00,159.2,159.2,159.02,159.06,24033.0,147.5301,147.5301,147.3632,147.4003,24033.0
2017-01-20 11:45:00,159.08,159.11,158.97,159.0,33584.0,147.4188,147.4467,147.3169,147.3447,33584.0
2017-01-20 11:50:00,159.01,159.06,158.95,159.0,80563.0,147.354,147.4003,147.2984,147.3447,80563.0
2017-01-20 11:55:00,159.0,159.08,158.98,159.05,13809.0,147.3447,147.4188,147.3262,147.391,13809.0
2017-01-20 12:00:00,159.07,159.07,158.85,158.85,18017.0,147.4096,147.4096,147.2057,147.2057,18017.0
2017-01-20 12:05:00,158.86,158.99,158.42,158.94,38934.0,147.215,147.3354,146.8072,147.2891,38934.0
2017-01-20 12:10:00,158.93,159.04,158.79,158.88,20806.0,147.2798,147.3818,147.1501,147.2335,20806.0
2017-01-20 12:15:00,158.87,158.92,158.56,158.9,35573.0,147.2242,147.2706,146.937,147.252,35573.0
2017-01-20 12:20:00,158.85,159.0,158.6,158.79,24599.0,147.2057,147.3447,146.974,147.1501,24599.0
2017-01-20 12:25:00,158.74,158.79,158.5,158.6,25175.0,147.1038,147.1501,146.8814,146.974,25175.0
2017-01-20 12:30:00,158.61,158.62,158.3,158.37,30139.0,146.9833,146.9926,146.696,146.7609,30139.0
2017-01-20 12:35:00,158.34,158.6,158.3,158.52,24060.0,146.7331,146.974,146.696,146.8999,24060.0
2017-01-20 12:40:00,158.54,158.67,158.54,158.57,28747.0,146.9184,147.0389,146.9184,146.9462,28747.0
2017-01-20 12:45:00,158.61,158.62,158.45,158.53,22351.0,146.9833,146.9926,146.835,146.9092,22351.0
2017-01-20 12:50:00,158.5,158.58,158.25,158.26,24048.0,146.8814,146.9555,146.6497,146.659,24048.0
2017-01-20 12:55:00,158.36,158.48,158.23,158.47,17543.0,146.7516,146.8628,146.6312,146.8536,17543.0
2017-01-20 13:00:00,158.52,158.66,158.39,158.63,13714.0,146.8999,147.0296,146.7794,147.0018,13714.0
2017-01-20 13:05:00,158.63,158.93,158.6,158.9,17047.0,147.0018,147.2798,146.974,147.252,17047.0
2017-01-20 13:10:00,158.89,158.95,158.75,158.95,16834.0,147.2428,147.2984,147.113,147.2984,16834.0
2017-01-20 13:15:00,158.94,159.01,158.88,159.0,20249.0,147.2891,147.354,147.2335,147.3447,20249.0
2017-01-20 13:20:00,159.0,159.0,158.87,158.94,24959.0,147.3447,147.3447,147.2242,147.2891,24959.0
2017-01-20 13:25:00,158.94,158.94,158.71,158.75,14751.0,147.2891,147.2891,147.076,147.113,14751.0
2017-01-20 13:30:00,158.71,158.73,158.6,158.72,20944.0,147.076,147.0945,146.974,147.0852,20944.0
2017-01-20 13:35:00,158.72,158.87,158.71,158.87,10096.0,147.0852,147.2242,147.076,147.2242,10096.0
2017-01-20 13:40:00,158.87,159.01,158.85,158.98,12172.0,147.2242,147.354,147.2057,147.3262,12172.0
2017-01-20 13:45:00,158.95,158.99,158.72,158.74,24727.0,147.2984,147.3354,147.0852,147.1038,24727.0
2017-01-20 13:50:00,158.77,158.84,158.64,158.72,26903.0,147.1316,147.1964,147.0111,147.0852,26903.0
2017-01-20 13:55:00,158.71,158.72,158.6,158.68,15761.0,147.076,147.0852,146.974,147.0482,15761.0
2017-01-20 14:00:00,158.68,158.74,158.5,158.51,29210.0,147.0482,147.1038,146.8814,146.8906,29210.0
2017-01-20 14:05:00,158.54,158.62,158.51,158.6,11936.0,146.9184,146.9926,146.8906,146.974,11936.0
2017-01-20 14:10:00,158.59,158.61,158.53,158.58,32491.0,146.9648,146.9833,146.9092,146.9555,32491.0
2017-01-20 14:15:00,158.59,158.63,158.53,158.59,20066.0,146.9648,147.0018,146.9092,146.9648,20066.0
2017-01-20 14:20:00,158.59,158.61,158.31,158.35,30499.0,146.9648,146.9833,146.7053,146.7424,30499.0
2017-01-20 14:25:00,158.37,158.57,158.36,158.57,13557.0,146.7609,146.9462,146.7516,146.9462,13557.0
2017-01-20 14:30:00,158.57,158.63,158.53,158.53,19465.0,146.9462,147.0018,146.9092,146.9092,19465.0
2017-01-20 14:35:00,158.53,158.53,158.35,158.38,26814.0,146.9092,146.9092,146.7424,146.7702,26814.0
2017-01-20 14:40:00,158.38,158.73,158.32,158.73,50383.0,146.7702,147.0945,146.7146,147.0945,50383.0
2017-01-20 14:45:00,158.72,158.74,158.56,158.6,46918.0,147.0852,147.1038,146.937,146.974,46918.0
2017-01-20 14:50:00,158.61,158.74,158.61,158.62,16378.0,146.9833,147.1038,146.9833,146.9926,16378.0
2017-01-20 14:55:00,158.62,158.85,158.62,158.85,20067.0,146.9926,147.2057,146.9926,147.2057,20067.0
2017-01-20 15:00:00,158.83,158.98,158.83,158.97,28073.0,147.1872,147.3262,147.1872,147.3169,28073.0
2017-01-20 15:05:00,158.96,159.11,158.95,159.05,28110.0,147.3076,147.4467,147.2984,147.391,28110.0
2017-01-20 15:10:00,159.05,159.18,158.86,159.07,34419.0,147.391,147.5115,147.215,147.4096,34419.0
2017-01-20 15:15:00,159.03,159.07,158.9,159.01,19561.0,147.3725,147.4096,147.252,147.354,19561.0
2017-01-20 15:20:00,159.02,159.07,158.86,158.92,30080.0,147.3632,147.4096,147.215,147.2706,30080.0
2017-01-20 15:25:00,158.92,159.08,158.9,158.9,40156.0,147.2706,147.4188,147.252,147.252,40156.0
2017-01-20 15:30:00,158.9,159.06,158.86,159.02,25234.0,147.252,147.4003,147.215,147.3632,25234.0
2017-01-20 15:35:00,159.04,159.13,158.96,159.13,21385.0,147.3818,147.4652,147.3076,147.4652,21385.0
2017-01-20 15:40:00,159.15,159.17,159.08,159.12,23231.0,147.4837,147.5023,147.4188,147.4559,23231.0
2017-01-20 15:45:00,159.12,159.44,159.12,159.44,70658.0,147.4559,147.7525,147.4559,147.7525,70658.0
2017-01-20 15:50:00,159.43,159.43,159.24,159.4,64228.0,147.7432,147.7432,147.5671,147.7154,64228.0
2017-01-20 15:55:00,159.4,159.56,159.38,159.53,160373.0,147.7154,147.8637,147.6969,147.8359,160373.0
2017-01-23 09:30:00,158.94,159.5,158.93,159.34,90229.0,147.2891,147.8081,147.2798,147.6598,90229.0
2017-01-23 09:35:00,159.39,159.44,159.18,159.24,34569.0,147.7061,147.7525,147.5115,147.5671,34569.0
2017-01-23 09:40:00,159.23,159.23,159.03,159.13,37163.0,147.5579,147.5579,147.3725,147.4652,37163.0
2017-01-23 09:45:00,159.13,159.13,158.63,158.8,32499.0,147.4652,147.4652,147.0018,147.1594,32499.0
2017-01-23 09:50:00,158.79,158.84,158.35,158.39,66981.0,147.1501,147.1964,146.7424,146.7794,66981.0
2017-01-23 09:55:00,158.36,158.54,158.3,158.47,49396.0,146.7516,146.9184,146.696,146.8536,49396.0
2017-01-23 10:00:00,158.47,158.56,158.34,158.36,54898.0,146.8536,146.937,146.7331,146.7516,54898.0
2017-01-23 10:05:00,158.35,158.38,158.16,158.22,41079.0,146.7424,146.7702,146.5663,146.6219,41079.0
2017-01-23 10:10:00,158.22,158.22,157.93,158.06,99051.0,146.6219,146.6219,146.3531,146.4736,99051.0
2017-01-23 10:15:00,158.07,158.22,157.88,157.99,42990.0,146.4829,146.6219,146.3068,146.4088,42990.0
2017-01-23 10:20:00,157.94,158.09,157.91,157.91,53576.0,146.3624,146.5014,146.3346,146.3346,53576.0
2017-01-23 10:25:00,157.91,157.99,157.78,157.79,35739.0,146.3346,146.4088,146.2141,146.2234,35739.0
2017-01-23 10:30:00,157.77,157.78,157.45,157.52,50433.0,146.2049,146.2141,145.9083,145.9732,50433.0
2017-01-23 10:35:00,157.5,157.58,157.4,157.57,39049.0,145.9547,146.0288,145.862,146.0195,39049.0
2017-01-23 10:40:00,157.57,157.74,157.52,157.67,33226.0,146.0195,146.1771,145.9732,146.1122,33226.0
2017-01-23 10:45:00,157.67,157.78,157.63,157.68,25775.0,146.1122,146.2141,146.0751,146.1215,25775.0
2017-01-23 10:50:00,157.67,157.89,157.67,157.82,34806.0,146.1122,146.3161,146.1122,146.2512,34806.0
2017-01-23 10:55:00,157.86,158.0,157.83,157.96,18522.0,146.2883,146.418,146.2605,146.3809,18522.0
2017-01-23 11:00:00,157.96,158.16,157.96,158.12,21869.0,146.3809,146.5663,146.3809,146.5292,21869.0
2017-01-23 11:05:00,158.14,158.35,158.14,158.29,27912.0,146.5478,146.7424,146.5478,146.6868,27912.0
2017-01-23 11:10:00,158.3,158.36,158.05,158.09,22367.0,146.696,146.7516,146.4644,146.5014,22367.0
2017-01-23 11:15:00,158.06,158.19,158.03,158.05,34452.0,146.4736,146.5941,146.4458,146.4644,34452.0
2017-01-23 11:20:00,158.09,158.12,158.06,158.06,35973.0,146.5014,146.5292,146.4736,146.4736,35973.0
2017-01-23 11:25:00,158.06,158.19,158.02,158.15,19435.0,146.4736,146.5941,146.4366,146.557,19435.0
2017-01-23 11:30:00,158.19,158.27,158.01,158.11,27225.0,146.5941,146.6682,146.4273,146.52,27225.0
2017-01-23 11:35:00,158.11,158.17,158.0,158.04,86431.0,146.52,146.5756,146.418,146.4551,86431.0
2017-01-23 11:40:00,158.02,158.08,157.98,158.08,21818.0,146.4366,146.4922,146.3995,146.4922,21818.0
2017-01-23 11:45:00,158.03,158.05,157.81,157.82,27379.0,146.4458,146.4644,146.2419,146.2512,27379.0
2017-01-23 11:50:00,157.82,157.84,157.66,157.68,38130.0,146.2512,146.2697,146.1029,146.1215,38130.0
2017-01-23 11:55:00,157.7,157.84,157.66,157.78,24819.0,146.14,146.2697,146.1029,146.2141,24819.0
2017-01-23 12:00:00,157.79,157.85,157.63,157.63,34800.0,146.2234,146.279,146.0751,146.0751,34800.0
2017-01-23 12:05:00,157.65,157.65,157.47,157.47,28630.0,146.0937,146.0937,145.9269,145.9269,28630.0
2017-01-23 12:10:00,157.48,157.58,157.46,157.56,16864.0,145.9361,146.0288,145.9176,146.0103,16864.0
2017-01-23 12:15:00,157.56,157.57,157.46,157.54,24032.0,146.0103,146.0195,145.9176,145.9917,24032.0
2017-01-23 12:20:00,157.52,157.68,157.49,157.59,19512.0,145.9732,146.1215,145.9454,146.0381,19512.0
2017-01-23 12:25:00,157.56,157.62,157.54,157.58,22507.0,146.0103,146.0659,145.9917,146.0288,22507.0
2017-01-23 12:30:00,157.57,157.6,157.55,157.6,25557.0,146.0195,146.0473,146.001,146.0473,25557.0
2017-01-23 12:35:00,157.59,157.62,157.5,157.51,23272.0,146.0381,146.0659,145.9547,145.9639,23272.0
2017-01-23 12:40:00,157.5,157.63,157.5,157.52,23452.0,145.9547,146.0751,145.9547,145.9732,23452.0
2017-01-23 12:45:00,157.51,157.51,157.38,157.42,16378.0,145.9639,145.9639,145.8435,145.8805,16378.0
2017-01-23 12:50:00,157.46,157.51,157.41,157.5,22672.0,145.9176,145.9639,145.8713,145.9547,22672.0
2017-01-23 12:55:00,157.5,157.5,157.43,157.44,21731.0,145.9547,145.9547,145.8898,145.8991,21731.0
2017-01-23 13:00:00,157.45,157.45,157.35,157.4,22585.0,145.9083,145.9083,145.8157,145.862,22585.0
2017-01-23 13:05:00,157.4,157.42,157.35,157.39,22585.0,145.862,145.8805,145.8157,145.8527,22585.0
2017-01-23 13:10:00,157.39,157.41,157.29,157.31,25566.0,145.8527,145.8713,145.7601,145.7786,25566.0
2017-01-23 13:15:00,157.31,157.41,157.31,157.39,21015.0,145.7786,145.8713,145.7786,145.8527,21015.0
2017-01-23 13:20:00,157.4,157.42,157.37,157.38,23585.0,145.862,145.8805,145.8342,145.8435,23585.0
2017-01-23 13:25:00,157.38,157.41,157.36,157.36,41824.0,145.8435,145.8713,145.8249,145.8249,41824.0
2017-01-23 13:30:00,157.36,157.46,157.35,157.38,28915.0,145.8249,145.9176,145.8157,145.8435,28915.0
2017-01-23 13:35:00,157.4,157.65,157.4,157.65,124169.0,145.862,146.0937,145.862,146.0937,124169.0
2017-01-23 13:40:00,157.7,157.89,157.6,157.61,95877.0,146.14,146.3161,146.0473,146.0566,95877.0
2017-01-23 13:45:00,157.6,157.71,157.55,157.71,30935.0,146.0473,146.1493,146.001,146.1493,30935.0
2017-01-23 13:50:00,157.71,157.91,157.71,157.84,23373.0,146.1493,146.3346,146.1493,146.2697,23373.0
2017-01-23 13:55:00,157.8,157.88,157.74,157.81,18467.0,146.2327,146.3068,146.1771,146.2419,18467.0
2017-01-23 14:00:00,157.81,157.82,157.65,157.77,22756.0,146.2419,146.2512,146.0937,146.2049,22756.0
2017-01-23 14:05:00,157.75,157.75,157.68,157.69,17015.0,146.1863,146.1863,146.1215,146.1307,17015.0
2017-01-23 14:10:00,157.66,157.68,157.56,157.64,21764.0,146.1029,146.1215,146.0103,146.0844,21764.0
2017-01-23 14:15:00,157.66,157.66,157.56,157.56,16516.0,146.1029,146.1029,146.0103,146.0103,16516.0
2017-01-23 14:20:00,157.55,157.65,157.55,157.63,19919.0,146.001,146.0937,146.001,146.0751,19919.0
2017-01-23 14:25:00,157.63,157.67,157.56,157.6,30747.0,146.0751,146.1122,146.0103,146.0473,30747.0
2017-01-23 14:30:00,157.6,157.66,157.59,157.61,30814.0,146.0473,146.1029,146.0381,146.0566,30814.0
2017-01-23 14:35:00,157.61,157.62,157.53,157.58,31341.0,146.0566,146.0659,145.9825,146.0288,31341.0
2017-01-23 14:40:00,157.57,157.65,157.53,157.65,38629.0,146.0195,146.0937,145.9825,146.0937,38629.0
2017-01-23 14:45:00,157.64,157.77,157.6,157.6,36329.0,146.0844,146.2049,146.0473,146.0473,36329.0
2017-01-23 14:50:00,157.6,157.68,157.59,157.68,19758.0,146.0473,146.1215,146.0381,146.1215,19758.0
2017-01-23 14:55:00,157.69,157.8,157.68,157.69,28953.0,146.1307,146.2327,146.1215,146.1307,28953.0
2017-01-23 15:00:00,157.68,157.78,157.66,157.78,33346.0,146.1215,146.2141,146.1029,146.2141,33346.0
2017-01-23 15:05:00,157.78,157.8,157.69,157.73,29372.0,146.2141,146.2327,146.1307,146.1678,29372.0
2017-01-23 15:10:00,157.7,157.77,157.67,157.68,26493.0,146.14,146.2049,146.1122,146.1215,26493.0
2017-01-23 15:15:00,157.66,157.79,157.66,157.79,12995.0,146.1029,146.2234,146.1029,146.2234,12995.0
2017-01-23 15:20:00,157.81,157.95,157.79,157.95,26338.0,146.2419,146.3717,146.2234,146.3717,26338.0
2017-01-23 15:25:00,157.95,157.95,157.81,157.82,17124.0,146.3717,146.3717,146.2419,146.2512,17124.0
2017-01-23 15:30:00,157.82,157.85,157.79,157.83,23620.0,146.2512,146.279,146.2234,146.2605,23620.0
2017-01-23 15:35:00,157.82,157.98,157.82,157.97,30619.0,146.2512,146.3995,146.2512,146.3902,30619.0
2017-01-23 15:40:00,157.97,157.99,157.93,157.98,36804.0,146.3902,146.4088,146.3531,146.3995,36804.0
2017-01-23 15:45:00,157.98,158.16,157.94,158.09,49050.0,146.3995,146.5663,146.3624,146.5014,49050.0
2017-01-23 15:50:00,158.08,158.08,157.97,158.02,44783.0,146.4922,146.4922,146.3902,146.4366,44783.0
2017-01-23 15:55:00,158.04,158.09,157.87,157.9,139204.0,146.4551,146.5014,146.2975,146.3253,139204.0
2017-01-24 09:30:00,158.58,158.71,158.13,158.26,119213.0,146.9555,147.076,146.5385,146.659,119213.0
2017-01-24 09:35:00,158.26,158.5,158.16,158.18,51061.0,146.659,146.8814,146.5663,146.5848,51061.0
2017-01-24 09:40:00,158.21,158.21,157.84,158.1,55739.0,146.6126,146.6126,146.2697,146.5107,55739.0
2017-01-24 09:45:00,158.19,158.35,157.9,157.93,43167.0,146.5941,146.7424,146.3253,146.3531,43167.0
2017-01-24 09:50:00,157.93,158.23,157.91,158.13,44414.0,146.3531,146.6312,146.3346,146.5385,44414.0
2017-01-24 09:55:00,158.15,158.18,157.94,158.18,43897.0,146.557,146.5848,146.3624,146.5848,43897.0
2017-01-24 10:00:00,158.16,158.17,157.94,158.0,41042.0,146.5663,146.5756,146.3624,146.418,41042.0
2017-01-24 10:05:00,157.97,158.19,157.95,158.14,64086.0,146.3902,146.5941,146.3717,146.5478,64086.0
2017-01-24 10:10:00,158.16,158.33,158.15,158.2,28361.0,146.5663,146.7238,146.557,146.6034,28361.0
2017-01-24 10:15:00,158.21,158.22,158.05,158.19,31629.0,146.6126,146.6219,146.4644,146.5941,31629.0
2017-01-24 10:20:00,158.21,158.3,158.12,158.18,20055.0,146.6126,146.696,146.5292,146.5848,20055.0
2017-01-24 10:25:00,158.21,158.25,158.08,158.14,30290.0,146.6126,146.6497,146.4922,146.5478,30290.0
2017-01-24 10:30:00,158.16,158.22,158.14,158.14,19748.0,146.5663,146.6219,146.5478,146.5478,19748.0
2017-01-24 10:35:00,158.14,158.33,158.13,158.31,44622.0,146.5478,146.7238,146.5385,146.7053,44622.0
2017-01-24 10:40:00,158.33,158.44,158.17,158.17,35487.0,146.7238,146.8258,146.5756,146.5756,35487.0
2017-01-24 10:45:00,158.19,158.23,158.13,158.18,15585.0,146.5941,146.6312,146.5385,146.5848,15585.0
2017-01-24 10:50:00,158.18,158.49,158.18,158.49,30859.0,146.5848,146.8721,146.5848,146.8721,30859.0
2017-01-24 10:55:00,158.45,158.84,158.45,158.71,32747.0,146.835,147.1964,146.835,147.076,32747.0
2017-01-24 11:00:00,158.71,158.85,158.68,158.82,39955.0,147.076,147.2057,147.0482,147.1779,39955.0
2017-01-24 11:05:00,158.83,159.16,158.83,159.16,37426.0,147.1872,147.493,147.1872,147.493,37426.0
2017-01-24 11:10:00,159.16,159.53,159.16,159.22,67101.0,147.493,147.8359,147.493,147.5486,67101.0
2017-01-24 11:15:00,159.26,159.54,159.21,159.51,31861.0,147.5857,147.8451,147.5393,147.8173,31861.0
2017-01-24 11:20:00,159.54,159.58,159.48,159.51,27321.0,147.8451,147.8822,147.7895,147.8173,27321.0
2017-01-24 11:25:00,159.49,159.52,159.38,159.41,24465.0,147.7988,147.8266,147.6969,147.7247,24465.0
2017-01-24 11:30:00,159.42,159.42,158.91,158.92,33078.0,147.7339,147.7339,147.2613,147.2706,33078.0
2017-01-24 11:35:00,158.93,159.1,158.91,159.01,27632.0,147.2798,147.4374,147.2613,147.354,27632.0
2017-01-24 11:40:00,159.01,159.04,158.88,158.9,23053.0,147.354,147.3818,147.2335,147.252,23053.0
2017-01-24 11:45:00,158.91,158.99,158.89,158.97,19565.0,147.2613,147.3354,147.2428,147.3169,19565.0
2017-01-24 11:50:00,158.97,159.07,158.92,159.02,18245.0,147.3169,147.4096,147.2706,147.3632,18245.0
2017-01-24 11:55:00,159.02,159.32,159.01,159.29,28294.0,147.3632,147.6413,147.354,147.6135,28294.0
2017-01-24 12:00:00,159.31,159.37,159.28,159.29,23178.0,147.632,147.6876,147.6042,147.6135,23178.0
2017-01-24 12:05:00,159.29,159.33,159.27,159.27,11469.0,147.6135,147.6505,147.5949,147.5949,11469.0
2017-01-24 12:10:00,159.26,159.66,159.26,159.62,51620.0,147.5857,147.9563,147.5857,147.9193,51620.0
2017-01-24 12:15:00,159.61,159.62,159.51,159.51,33933.0,147.91,147.9193,147.8173,147.8173,33933.0
2017-01-24 12:20:00,159.51,159.61,159.44,159.45,14273.0,147.8173,147.91,147.7525,147.7617,14273.0
2017-01-24 12:25:00,159.45,159.56,159.43,159.5,12075.0,147.7617,147.8637,147.7432,147.8081,12075.0
2017-01-24 12:30:00,159.5,159.62,159.49,159.62,23400.0,147.8081,147.9193,147.7988,147.9193,23400.0
2017-01-24 12:35:00,159.62,159.62,159.57,159.58,18128.0,147.9193,147.9193,147.8729,147.8822,18128.0
2017-01-24 12:40:00,159.56,159.59,159.46,159.53,18569.0,147.8637,147.8915,147.771,147.8359,18569.0
2017-01-24 12:45:00,159.55,159.62,159.54,159.58,22113.0,147.8544,147.9193,147.8451,147.8822,22113.0
2017-01-24 12:50:00,159.58,159.77,159.58,159.77,23151.0,147.8822,148.0583,147.8822,148.0583,23151.0
2017-01-24 12:55:00,159.79,159.87,159.74,159.79,27320.0,148.0768,148.1509,148.0305,148.0768,27320.0
2017-01-24 13:00:00,159.79,159.92,159.72,159.75,45228.0,148.0768,148.1973,148.0119,148.0397,45228.0
2017-01-24 13:05:00,159.76,159.89,159.76,159.77,19489.0,148.049,148.1695,148.049,148.0583,19489.0
2017-01-24 13:10:00,159.79,159.88,159.79,159.85,11160.0,148.0768,148.1602,148.0768,148.1324,11160.0
2017-01-24 13:15:00,159.84,159.97,159.83,159.92,15604.0,148.1231,148.2436,148.1139,148.1973,15604.0
2017-01-24 13:20:00,159.95,160.0,159.89,159.91,18538.0,148.2251,148.2714,148.1695,148.188,18538.0
2017-01-24 13:25:00,159.92,159.92,159.84,159.89,12714.0,148.1973,148.1973,148.1231,148.1695,12714.0
2017-01-24 13:30:00,159.92,160.0,159.88,159.98,21034.0,148.1973,148.2714,148.1602,148.2529,21034.0
2017-01-24 13:35:00,160.0,160.1,159.82,159.95,55196.0,148.2714,148.3641,148.1046,148.2251,55196.0
2017-01-24 13:40:00,159.97,160.09,159.93,159.96,24488.0,148.2436,148.3548,148.2065,148.2343,24488.0
2017-01-24 13:45:00,159.97,160.04,159.91,160.04,22545.0,148.2436,148.3085,148.188,148.3085,22545.0
2017-01-24 13:50:00,160.04,160.08,159.96,160.04,20442.0,148.3085,148.3455,148.2343,148.3085,20442.0
2017-01-24 13:55:00,160.05,160.16,159.94,159.97,41741.0,148.3177,148.4197,148.2158,148.2436,41741.0
2017-01-24 14:00:00,159.95,160.04,159.95,160.02,25134.0,148.2251,148.3085,148.2251,148.2899,25134.0
2017-01-24 14:05:00,160.03,160.09,159.95,160.04,19546.0,148.2992,148.3548,148.2251,148.3085,19546.0
2017-01-24 14:10:00,160.02,160.14,159.99,160.01,22306.0,148.2899,148.4011,148.2621,148.2807,22306.0
2017-01-24 14:15:00,160.03,160.14,159.99,160.09,18148.0,148.2992,148.4011,148.2621,148.3548,18148.0
2017-01-24 14:20:00,160.07,160.13,160.06,160.08,19700.0,148.3363,148.3919,148.327,148.3455,19700.0
2017-01-24 14:25:00,160.08,160.09,159.98,160.02,24399.0,148.3455,148.3548,148.2529,148.2899,24399.0
2017-01-24 14:30:00,160.03,160.19,160.03,160.19,18998.0,148.2992,148.4475,148.2992,148.4475,18998.0
2017-01-24 14:35:00,160.19,160.21,160.08,160.1,32888.0,148.4475,148.466,148.3455,148.3641,32888.0
2017-01-24 14:40:00,160.11,160.19,159.96,160.0,37869.0,148.3733,148.4475,148.2343,148.2714,37869.0
2017-01-24 14:45:00,159.99,160.16,159.99,160.03,24200.0,148.2621,148.4197,148.2621,148.2992,24200.0
2017-01-24 14:50:00,160.07,160.24,160.06,160.19,33504.0,148.3363,148.4938,148.327,148.4475,33504.0
2017-01-24 14:55:00,160.22,160.33,160.19,160.33,29984.0,148.4753,148.5772,148.4475,148.5772,29984.0
2017-01-24 15:00:00,160.32,160.45,160.27,160.4,62350.0,148.568,148.6884,148.5216,148.6421,62350.0
2017-01-24 15:05:00,160.4,160.4,160.26,160.29,37909.0,148.6421,148.6421,148.5124,148.5402,37909.0
2017-01-24 15:10:00,160.29,160.36,160.16,160.34,48439.0,148.5402,148.605,148.4197,148.5865,48439.0
2017-01-24 15:15:00,160.34,160.37,160.22,160.31,41285.0,148.5865,148.6143,148.4753,148.5587,41285.0
2017-01-24 15:20:00,160.31,160.33,160.26,160.29,41347.0,148.5587,148.5772,148.5124,148.5402,41347.0
2017-01-24 15:25:00,160.29,160.38,160.27,160.27,49675.0,148.5402,148.6236,148.5216,148.5216,49675.0
2017-01-24 15:30:00,160.28,160.33,160.21,160.25,50244.0,148.5309,148.5772,148.466,148.5031,50244.0
2017-01-24 15:35:00,160.25,160.3,160.17,160.27,48001.0,148.5031,148.5494,148.4289,148.5216,48001.0
2017-01-24 15:40:00,160.28,160.39,160.2,160.37,78133.0,148.5309,148.6328,148.4567,148.6143,78133.0
2017-01-24 15:45:00,160.37,160.38,160.27,160.29,93393.0,148.6143,148.6236,148.5216,148.5402,93393.0
2017-01-24 15:50:00,160.29,160.5,160.25,160.5,126636.0,148.5402,148.7348,148.5031,148.7348,126636.0
2017-01-24 15:55:00,160.5,160.93,160.45,160.56,215214.0,148.7348,149.1332,148.6884,148.7904,215214.0
2017-01-25 09:30:00,163.59,165.0,163.24,164.8,430624.0,151.5982,152.9049,151.2739,152.7196,430624.0
2017-01-25 09:35:00,164.83,165.3,164.51,164.98,297542.0,152.7474,153.1829,152.4508,152.8864,297542.0
2017-01-25 09:40:00,165.05,165.05,164.55,164.7,55069.0,152.9512,152.9512,152.4879,152.6269,55069.0
2017-01-25 09:45:00,164.66,164.81,163.72,164.19,90586.0,152.5898,152.7288,151.7187,152.1543,90586.0
2017-01-25 09:50:00,164.1,164.2,163.7,163.95,79657.0,152.0709,152.1635,151.7002,151.9319,79657.0
2017-01-25 09:55:00,163.96,164.76,163.82,164.76,77825.0,151.9411,152.6825,151.8114,152.6825,77825.0
2017-01-25 10:00:00,164.65,164.92,164.48,164.91,70055.0,152.5805,152.8308,152.423,152.8215,70055.0
2017-01-25 10:05:00,164.89,165.3,164.77,165.25,85089.0,152.803,153.1829,152.6918,153.1366,85089.0
2017-01-25 10:10:00,165.27,165.67,165.18,165.6,68326.0,153.1551,153.5258,153.0717,153.4609,68326.0
2017-01-25 10:15:00,165.56,165.8,165.44,165.75,61754.0,153.4238,153.6462,153.3126,153.5999,61754.0
2017-01-25 10:20:00,165.71,166.25,165.7,166.18,70698.0,153.5628,154.0633,153.5536,153.9984,70698.0
2017-01-25 10:25:00,166.18,166.25,165.76,165.76,79103.0,153.9984,154.0633,153.6092,153.6092,79103.0
2017-01-25 10:30:00,165.77,166.14,165.76,166.14,83047.0,153.6184,153.9613,153.6092,153.9613,83047.0
2017-01-25 10:35:00,166.14,167.3,166.1,167.24,181942.0,153.9613,155.0363,153.9243,154.9807,181942.0
2017-01-25 10:40:00,167.26,167.48,166.78,167.42,143443.0,154.9992,155.2031,154.5544,155.1475,143443.0
2017-01-25 10:45:00,167.41,167.67,167.07,167.38,102882.0,155.1382,155.3792,154.8232,155.1104,102882.0
2017-01-25 10:50:00,167.41,167.67,167.13,167.47,92669.0,155.1382,155.3792,154.8788,155.1938,92669.0
2017-01-25 10:55:00,167.53,167.56,166.92,167.27,88301.0,155.2494,155.2772,154.6841,155.0085,88301.0
2017-01-25 11:00:00,167.25,167.35,167.03,167.3,97287.0,154.99,155.0826,154.7861,155.0363,97287.0
2017-01-25 11:05:00,167.31,167.67,167.23,167.6,86620.0,155.0456,155.3792,154.9714,155.3143,86620.0
2017-01-25 11:10:00,167.61,167.61,167.35,167.49,81552.0,155.3236,155.3236,155.0826,155.2124,81552.0
2017-01-25 11:15:00,167.47,168.02,167.4,168.01,107362.0,155.1938,155.7035,155.129,155.6942,107362.0
2017-01-25 11:20:00,168.01,168.03,167.5,167.5,129235.0,155.6942,155.7128,155.2216,155.2216,129235.0
2017-01-25 11:25:00,167.5,168.04,167.33,168.0,141637.0,155.2216,155.722,155.0641,155.685,141637.0
2017-01-25 11:30:00,168.0,168.04,167.79,167.93,82451.0,155.685,155.722,155.4904,155.6201,82451.0
2017-01-25 11:35:00,167.92,168.08,167.74,167.77,84989.0,155.6108,155.7591,155.444,155.4718,84989.0
2017-01-25 11:40:00,167.8,167.85,167.36,167.41,88929.0,155.4996,155.546,155.0919,155.1382,88929.0
2017-01-25 11:45:00,167.46,168.16,167.41,168.14,84566.0,155.1846,155.8333,155.1382,155.8147,84566.0
2017-01-25 11:50:00,168.16,168.18,167.68,167.79,67056.0,155.8333,155.8518,155.3884,155.4904,67056.0
2017-01-25 11:55:00,167.79,168.15,167.68,168.12,81507.0,155.4904,155.824,155.3884,155.7962,81507.0
2017-01-25 12:00:00,168.09,168.2,167.92,168.11,78611.0,155.7684,155.8703,155.6108,155.7869,78611.0
2017-01-25 12:05:00,168.07,168.15,167.94,168.01,68115.0,155.7498,155.824,155.6294,155.6942,68115.0
2017-01-25 12:10:00,168.0,168.18,167.88,167.94,42607.0,155.685,155.8518,155.5738,155.6294,42607.0
2017-01-25 12:15:00,167.95,167.97,167.69,167.74,44833.0,155.6386,155.6572,155.3977,155.444,44833.0
2017-01-25 12:20:00,167.72,167.76,167.6,167.75,46736.0,155.4255,155.4626,155.3143,155.4533,46736.0
2017-01-25 12:25:00,167.78,168.18,167.75,168.15,66325.0,155.4811,155.8518,155.4533,155.824,66325.0
2017-01-25 12:30:00,168.13,168.25,167.93,168.15,64967.0,155.8055,155.9167,155.6201,155.824,64967.0
2017-01-25 12:35:00,168.17,168.23,168.09,168.11,30802.0,155.8425,155.8981,155.7684,155.7869,30802.0
2017-01-25 12:40:00,168.13,168.25,168.11,168.25,37838.0,155.8055,155.9167,155.7869,155.9167,37838.0
2017-01-25 12:45:00,168.22,168.28,168.11,168.18,54287.0,155.8889,155.9445,155.7869,155.8518,54287.0
2017-01-25 12:50:00,168.18,168.24,168.12,168.2,31733.0,155.8518,155.9074,155.7962,155.8703,31733.0
2017-01-25 12:55:00,168.17,168.28,168.15,168.21,24630.0,155.8425,155.9445,155.824,155.8796,24630.0
2017-01-25 13:00:00,168.25,168.3,168.18,168.25,52381.0,155.9167,155.963,155.8518,155.9167,52381.0
2017-01-25 13:05:00,168.27,168.29,168.22,168.26,31107.0,155.9352,155.9537,155.8889,155.9259,31107.0
2017-01-25 13:10:00,168.27,168.48,168.16,168.42,90184.0,155.9352,156.1298,155.8333,156.0742,90184.0
2017-01-25 13:15:00,168.42,168.6,168.33,168.45,52234.0,156.0742,156.241,155.9908,156.102,52234.0
2017-01-25 13:20:00,168.43,168.49,168.31,168.37,21871.0,156.0835,156.1391,155.9723,156.0279,21871.0
2017-01-25 13:25:00,168.35,168.65,168.35,168.56,38776.0,156.0093,156.2873,156.0093,156.2039,38776.0
2017-01-25 13:30:00,168.58,168.6,168.41,168.42,31495.0,156.2225,156.241,156.0649,156.0742,31495.0
2017-01-25 13:35:00,168.41,168.53,168.25,168.5,44096.0,156.0649,156.1761,155.9167,156.1483,44096.0
2017-01-25 13:40:00,168.5,168.6,168.43,168.48,42350.0,156.1483,156.241,156.0835,156.1298,42350.0
2017-01-25 13:45:00,168.49,168.62,168.43,168.48,31129.0,156.1391,156.2595,156.0835,156.1298,31129.0
2017-01-25 13:50:00,168.47,168.61,168.45,168.51,18373.0,156.1205,156.2503,156.102,156.1576,18373.0
2017-01-25 13:55:00,168.54,168.54,168.26,168.28,36213.0,156.1854,156.1854,155.9259,155.9445,36213.0
2017-01-25 14:00:00,168.29,168.34,167.98,168.11,51212.0,155.9537,156.0001,155.6664,155.7869,51212.0
2017-01-25 14:05:00,168.12,168.26,168.1,168.16,41597.0,155.7962,155.9259,155.7777,155.8333,41597.0
2017-01-25 14:10:00,168.14,168.17,168.01,168.05,39440.0,155.8147,155.8425,155.6942,155.7313,39440.0
2017-01-25 14:15:00,168.03,168.14,168.02,168.09,36780.0,155.7128,155.8147,155.7035,155.7684,36780.0
2017-01-25 14:20:00,168.07,168.16,167.74,167.77,37824.0,155.7498,155.8333,155.444,155.4718,37824.0
2017-01-25 14:25:00,167.81,167.95,167.75,167.8,39838.0,155.5089,155.6386,155.4533,155.4996,39838.0
2017-01-25 14:30:00,167.79,167.9,167.79,167.88,36324.0,155.4904,155.5923,155.4904,155.5738,36324.0
2017-01-25 14:35:00,167.9,168.02,167.84,167.9,48238.0,155.5923,155.7035,155.5367,155.5923,48238.0
2017-01-25 14:40:00,167.91,167.99,167.84,167.93,25544.0,155.6016,155.6757,155.5367,155.6201,25544.0
2017-01-25 14:45:00,167.95,167.96,167.89,167.91,24215.0,155.6386,155.6479,155.583,155.6016,24215.0
2017-01-25 14:50:00,167.9,167.93,167.81,167.81,45969.0,155.5923,155.6201,155.5089,155.5089,45969.0
2017-01-25 14:55:00,167.82,167.85,167.61,167.62,51044.0,155.5182,155.546,155.3236,155.3328,51044.0
2017-01-25 15:00:00,167.63,167.85,167.63,167.8,50740.0,155.3421,155.546,155.3421,155.4996,50740.0
2017-01-25 15:05:00,167.79,167.82,167.75,167.78,50148.0,155.4904,155.5182,155.4533,155.4811,50148.0
2017-01-25 15:10:00,167.79,167.87,167.79,167.86,125723.0,155.4904,155.5645,155.4904,155.5552,125723.0
2017-01-25 15:15:00,167.87,167.87,167.57,167.61,72728.0,155.5645,155.5645,155.2865,155.3236,72728.0
2017-01-25 15:20:00,167.63,167.68,167.55,167.61,62548.0,155.3421,155.3884,155.268,155.3236,62548.0
2017-01-25 15:25:00,167.63,167.64,167.52,167.62,156043.0,155.3421,155.3514,155.2402,155.3328,156043.0
2017-01-25 15:30:00,167.64,167.75,167.6,167.68,69888.0,155.3514,155.4533,155.3143,155.3884,69888.0
2017-01-25 15:35:00,167.68,167.74,167.58,167.7,61640.0,155.3884,155.444,155.2958,155.407,61640.0
2017-01-25 15:40:00,167.7,167.82,167.63,167.69,93664.0,155.407,155.5182,155.3421,155.3977,93664.0
2017-01-25 15:45:00,167.69,167.79,167.6,167.74,126080.0,155.3977,155.4904,155.3143,155.444,126080.0
2017-01-25 15:50:00,167.74,167.85,167.69,167.77,173329.0,155.444,155.546,155.3977,155.4718,173329.0
2017-01-25 15:55:00,167.78,167.86,167.34,167.34,300116.0,155.4811,155.5552,155.0734,155.0734,300116.0
2017-01-26 09:30:00,167.25,168.05,167.25,168.05,231939.0,154.99,155.7313,154.99,155.7313,231939.0
2017-01-26 09:35:00,168.05,169.23,168.03,169.15,218826.0,155.7313,156.8248,155.7128,156.7507,218826.0
2017-01-26 09:40:00,169.18,169.25,168.41,168.51,89364.0,156.7785,156.8434,156.0649,156.1576,89364.0
2017-01-26 09:45:00,168.53,168.93,168.5,168.72,62464.0,156.1761,156.5468,156.1483,156.3522,62464.0
2017-01-26 09:50:00,168.76,168.77,168.33,168.67,60903.0,156.3893,156.3985,155.9908,156.3059,60903.0
2017-01-26 09:55:00,168.69,169.15,168.68,169.1,47206.0,156.3244,156.7507,156.3151,156.7043,47206.0
2017-01-26 10:00:00,169.08,169.44,168.91,169.26,77742.0,156.6858,157.0194,156.5283,156.8526,77742.0
2017-01-26 10:05:00,169.25,169.32,168.92,169.25,50850.0,156.8434,156.9082,156.5375,156.8434,50850.0
2017-01-26 10:10:00,169.26,169.52,169.11,169.47,68845.0,156.8526,157.0936,156.7136,157.0472,68845.0
2017-01-26 10:15:00,169.43,169.66,169.33,169.66,52764.0,157.0102,157.2233,156.9175,157.2233,52764.0
2017-01-26 10:20:00,169.62,169.7,168.82,169.01,91966.0,157.1862,157.2604,156.4449,156.6209,91966.0
2017-01-26 10:25:00,169.0,169.44,168.97,169.41,29030.0,156.6117,157.0194,156.5839,156.9916,29030.0
2017-01-26 10:30:00,169.42,169.88,169.42,169.8,76741.0,157.0009,157.4272,157.0009,157.353,76741.0
2017-01-26 10:35:00,169.77,170.0,169.73,169.96,90334.0,157.3252,157.5384,157.2882,157.5013,90334.0
2017-01-26 10:40:00,169.96,169.98,169.32,169.33,129780.0,157.5013,157.5198,156.9082,156.9175,129780.0
2017-01-26 10:45:00,169.36,169.5,169.06,169.06,68104.0,156.9453,157.075,156.6673,156.6673,68104.0
2017-01-26 10:50:00,169.09,169.17,168.8,169.13,94680.0,156.6951,156.7692,156.4263,156.7321,94680.0
2017-01-26 10:55:00,169.1,169.14,168.65,168.86,80935.0,156.7043,156.7414,156.2873,156.4819,80935.0
2017-01-26 11:00:00,168.93,169.06,168.69,169.02,81469.0,156.5468,156.6673,156.3244,156.6302,81469.0
2017-01-26 11:05:00,169.09,169.36,168.92,169.26,81187.0,156.6951,156.9453,156.5375,156.8526,81187.0
2017-01-26 11:10:00,169.23,169.23,168.91,168.94,39073.0,156.8248,156.8248,156.5283,156.5561,39073.0
2017-01-26 11:15:00,168.92,169.05,168.82,168.95,27737.0,156.5375,156.658,156.4449,156.5653,27737.0
2017-01-26 11:20:00,168.95,168.95,168.7,168.89,54980.0,156.5653,156.5653,156.3337,156.5097,54980.0
2017-01-26 11:25:00,168.91,169.36,168.71,169.1,61665.0,156.5283,156.9453,156.3429,156.7043,61665.0
2017-01-26 11:30:00,169.09,169.4,168.97,169.28,49658.0,156.6951,156.9824,156.5839,156.8712,49658.0
2017-01-26 11:35:00,169.27,169.44,169.15,169.17,45078.0,156.8619,157.0194,156.7507,156.7692,45078.0
2017-01-26 11:40:00,169.2,169.36,169.06,169.1,22295.0,156.797,156.9453,156.6673,156.7043,22295.0
2017-01-26 11:45:00,169.09,169.16,168.76,168.82,42030.0,156.6951,156.7599,156.3893,156.4449,42030.0
2017-01-26 11:50:00,168.79,168.98,168.7,168.76,48177.0,156.4171,156.5931,156.3337,156.3893,48177.0
2017-01-26 11:55:00,168.73,168.89,168.69,168.73,50535.0,156.3615,156.5097,156.3244,156.3615,50535.0
2017-01-26 12:00:00,168.74,168.8,168.61,168.68,53056.0,156.3707,156.4263,156.2503,156.3151,53056.0
2017-01-26 12:05:00,168.67,168.75,168.64,168.66,23821.0,156.3059,156.38,156.2781,156.2966,23821.0
2017-01-26 12:10:00,168.68,168.82,168.59,168.78,36595.0,156.3151,156.4449,156.2317,156.4078,36595.0
2017-01-26 12:15:00,168.76,168.78,168.59,168.6,35326.0,156.3893,156.4078,156.2317,156.241,35326.0
2017-01-26 12:20:00,168.62,168.68,168.52,168.54,70014.0,156.2595,156.3151,156.1669,156.1854,70014.0
2017-01-26 12:25:00,168.52,168.54,168.45,168.46,44429.0,156.1669,156.1854,156.102,156.1113,44429.0
2017-01-26 12:30:00,168.44,168.53,168.34,168.35,60755.0,156.0927,156.1761,156.0001,156.0093,60755.0
2017-01-26 12:35:00,168.36,168.49,168.3,168.42,66412.0,156.0186,156.1391,155.963,156.0742,66412.0
2017-01-26 12:40:00,168.41,168.48,168.26,168.44,33618.0,156.0649,156.1298,155.9259,156.0927,33618.0
2017-01-26 12:45:00,168.47,168.48,168.32,168.43,30233.0,156.1205,156.1298,155.9815,156.0835,30233.0
2017-01-26 12:50:00,168.46,168.53,168.43,168.52,29384.0,156.1113,156.1761,156.0835,156.1669,29384.0
2017-01-26 12:55:00,168.5,168.58,168.45,168.5,31449.0,156.1483,156.2225,156.102,156.1483,31449.0
2017-01-26 13:00:00,168.52,168.57,168.49,168.5,41554.0,156.1669,156.2132,156.1391,156.1483,41554.0
2017-01-26 13:05:00,168.49,168.55,168.33,168.33,26787.0,156.1391,156.1947,155.9908,155.9908,26787.0
2017-01-26 13:10:00,168.33,168.34,168.13,168.17,38990.0,155.9908,156.0001,155.8055,155.8425,38990.0
2017-01-26 13:15:00,168.17,168.38,168.17,168.33,34318.0,155.8425,156.0371,155.8425,155.9908,34318.0
2017-01-26 13:20:00,168.32,168.48,168.31,168.34,19882.0,155.9815,156.1298,155.9723,156.0001,19882.0
2017-01-26 13:25:00,168.32,168.37,168.29,168.33,35559.0,155.9815,156.0279,155.9537,155.9908,35559.0
2017-01-26 13:30:00,168.33,168.46,168.29,168.46,23268.0,155.9908,156.1113,155.9537,156.1113,23268.0
2017-01-26 13:35:00,168.44,168.57,168.32,168.34,40001.0,156.0927,156.2132,155.9815,156.0001,40001.0
2017-01-26 13:40:00,168.31,168.4,168.25,168.4,21010.0,155.9723,156.0557,155.9167,156.0557,21010.0
2017-01-26 13:45:00,168.4,168.53,168.35,168.51,28213.0,156.0557,156.1761,156.0093,156.1576,28213.0
2017-01-26 13:50:00,168.5,168.5,168.44,168.45,26240.0,156.1483,156.1483,156.0927,156.102,26240.0
2017-01-26 13:55:00,168.47,168.66,168.45,168.65,35878.0,156.1205,156.2966,156.102,156.2873,35878.0
2017-01-26 14:00:00,168.65,168.69,168.63,168.65,41463.0,156.2873,156.3244,156.2688,156.2873,41463.0
2017-01-26 14:05:00,168.66,168.66,168.55,168.56,49647.0,156.2966,156.2966,156.1947,156.2039,49647.0
2017-01-26 14:10:00,168.57,168.6,168.46,168.46,58024.0,156.2132,156.241,156.1113,156.1113,58024.0
2017-01-26 14:15:00,168.47,168.6,168.47,168.58,67908.0,156.1205,156.241,156.1205,156.2225,67908.0
2017-01-26 14:20:00,168.59,168.6,168.54,168.57,29243.0,156.2317,156.241,156.1854,156.2132,29243.0
2017-01-26 14:25:00,168.55,168.94,168.55,168.84,50829.0,156.1947,156.5561,156.1947,156.4634,50829.0
2017-01-26 14:30:00,168.84,168.85,168.7,168.84,57950.0,156.4634,156.4727,156.3337,156.4634,57950.0
2017-01-26 14:35:00,168.83,168.96,168.83,168.94,32409.0,156.4541,156.5746,156.4541,156.5561,32409.0
2017-01-26 14:40:00,168.95,169.05,168.92,169.05,30855.0,156.5653,156.658,156.5375,156.658,30855.0
2017-01-26 14:45:00,169.07,169.33,169.07,169.32,40014.0,156.6765,156.9175,156.6765,156.9082,40014.0
2017-01-26 14:50:00,169.31,169.32,169.23,169.29,38042.0,156.899,156.9082,156.8248,156.8804,38042.0
2017-01-26 14:55:00,169.3,169.34,169.11,169.25,40051.0,156.8897,156.9268,156.7136,156.8434,40051.0
2017-01-26 15:00:00,169.27,169.45,169.24,169.41,35782.0,156.8619,157.0287,156.8341,156.9916,35782.0
2017-01-26 15:05:00,169.4,169.49,169.23,169.27,50335.0,156.9824,157.0658,156.8248,156.8619,50335.0
2017-01-26 15:10:00,169.26,169.38,169.23,169.37,28768.0,156.8526,156.9638,156.8248,156.9546,28768.0
2017-01-26 15:15:00,169.37,169.43,169.35,169.39,33126.0,156.9546,157.0102,156.936,156.9731,33126.0
2017-01-26 15:20:00,169.38,169.43,169.3,169.4,32453.0,156.9638,157.0102,156.8897,156.9824,32453.0
2017-01-26 15:25:00,169.4,169.59,169.4,169.57,34933.0,156.9824,157.1584,156.9824,157.1399,34933.0
2017-01-26 15:30:00,169.58,169.6,169.54,169.57,65975.0,157.1492,157.1677,157.1121,157.1399,65975.0
2017-01-26 15:35:00,169.57,169.59,169.48,169.49,54637.0,157.1399,157.1584,157.0565,157.0658,54637.0
2017-01-26 15:40:00,169.47,169.48,169.04,169.06,74455.0,157.0472,157.0565,156.6487,156.6673,74455.0
2017-01-26 15:45:00,169.04,169.25,169.03,169.19,84110.0,156.6487,156.8434,156.6395,156.7877,84110.0
2017-01-26 15:50:00,169.2,169.22,169.07,169.2,81867.0,156.797,156.8155,156.6765,156.797,81867.0
2017-01-26 15:55:00,169.2,169.25,169.11,169.12,168022.0,156.797,156.8434,156.7136,156.7229,168022.0
2017-01-27 09:30:00,169.21,169.8,168.83,169.65,101999.0,156.8063,157.353,156.4541,157.214,101999.0
2017-01-27 09:35:00,169.67,169.68,169.02,169.19,50221.0,157.2326,157.2418,156.6302,156.7877,50221.0
2017-01-27 09:40:00,169.25,169.49,169.03,169.29,61751.0,156.8434,157.0658,156.6395,156.8804,61751.0
2017-01-27 09:45:00,169.28,169.31,168.62,168.62,72944.0,156.8712,156.899,156.2595,156.2595,72944.0
2017-01-27 09:50:00,168.62,168.9,168.26,168.9,69342.0,156.2595,156.519,155.9259,156.519,69342.0
2017-01-27 09:55:00,168.88,168.94,168.55,168.66,22672.0,156.5005,156.5561,156.1947,156.2966,22672.0
2017-01-27 10:00:00,168.66,168.89,168.47,168.7,51334.0,156.2966,156.5097,156.1205,156.3337,51334.0
2017-01-27 10:05:00,168.74,168.74,168.36,168.6,41666.0,156.3707,156.3707,156.0186,156.241,41666.0
2017-01-27 10:10:00,168.55,169.24,168.53,169.0,53680.0,156.1947,156.8341,156.1761,156.6117,53680.0
2017-01-27 10:15:00,169.0,169.16,168.99,169.1,30087.0,156.6117,156.7599,156.6024,156.7043,30087.0
2017-01-27 10:20:00,169.13,169.15,168.59,168.79,33071.0,156.7321,156.7507,156.2317,156.4171,33071.0
2017-01-27 10:25:00,168.83,168.83,168.32,168.37,49467.0,156.4541,156.4541,155.9815,156.0279,49467.0
2017-01-27 10:30:00,168.39,168.41,168.11,168.21,63454.0,156.0464,156.0649,155.7869,155.8796,63454.0
2017-01-27 10:35:00,168.19,168.43,168.14,168.31,23674.0,155.8611,156.0835,155.8147,155.9723,23674.0
2017-01-27 10:40:00,168.34,168.35,168.07,168.19,35213.0,156.0001,156.0093,155.7498,155.8611,35213.0
2017-01-27 10:45:00,168.19,168.23,167.95,167.99,37690.0,155.8611,155.8981,155.6386,155.6757,37690.0
2017-01-27 10:50:00,167.99,168.02,167.01,167.41,213708.0,155.6757,155.7035,154.7676,155.1382,213708.0
2017-01-27 10:55:00,167.43,167.81,167.29,167.7,86778.0,155.1568,155.5089,155.027,155.407,86778.0
2017-01-27 11:00:00,167.68,167.89,167.58,167.86,120178.0,155.3884,155.583,155.2958,155.5552,120178.0
2017-01-27 11:05:00,167.85,168.29,167.84,168.01,62675.0,155.546,155.9537,155.5367,155.6942,62675.0
2017-01-27 11:10:00,167.99,168.15,167.38,167.53,157842.0,155.6757,155.824,155.1104,155.2494,157842.0
2017-01-27 11:15:00,167.53,167.58,167.02,167.06,359359.0,155.2494,155.2958,154.7768,154.8139,359359.0
2017-01-27 11:20:00,167.08,167.79,167.07,167.79,82245.0,154.8324,155.4904,154.8232,155.4904,82245.0
2017-01-27 11:25:00,167.81,167.95,167.37,167.66,64438.0,155.5089,155.6386,155.1012,155.3699,64438.0
2017-01-27 11:30:00,167.69,167.9,167.64,167.87,33231.0,155.3977,155.5923,155.3514,155.5645,33231.0
2017-01-27 11:35:00,167.87,167.92,167.72,167.91,30636.0,155.5645,155.6108,155.4255,155.6016,30636.0
2017-01-27 11:40:00,167.92,168.07,167.87,167.97,29198.0,155.6108,155.7498,155.5645,155.6572,29198.0
2017-01-27 11:45:00,167.94,168.08,167.89,167.93,22176.0,155.6294,155.7591,155.583,155.6201,22176.0
2017-01-27 11:50:00,167.93,168.23,167.87,168.21,22457.0,155.6201,155.8981,155.5645,155.8796,22457.0
2017-01-27 11:55:00,168.22,168.37,168.17,168.37,29538.0,155.8889,156.0279,155.8425,156.0279,29538.0
2017-01-27 12:00:00,168.36,168.62,168.36,168.59,30953.0,156.0186,156.2595,156.0186,156.2317,30953.0
2017-01-27 12:05:00,168.61,168.61,168.39,168.48,18790.0,156.2503,156.2503,156.0464,156.1298,18790.0
2017-01-27 12:10:00,168.48,168.57,168.43,168.43,32485.0,156.1298,156.2132,156.0835,156.0835,32485.0
2017-01-27 12:15:00,168.42,168.42,168.19,168.21,23485.0,156.0742,156.0742,155.8611,155.8796,23485.0
2017-01-27 12:20:00,168.22,168.22,168.12,168.13,24369.0,155.8889,155.8889,155.7962,155.8055,24369.0
2017-01-27 12:25:00,168.13,168.28,168.03,168.03,55890.0,155.8055,155.9445,155.7128,155.7128,55890.0
2017-01-27 12:30:00,168.07,168.2,168.07,168.13,21929.0,155.7498,155.8703,155.7498,155.8055,21929.0
2017-01-27 12:35:00,168.09,168.18,167.86,168.11,29019.0,155.7684,155.8518,155.5552,155.7869,29019.0
2017-01-27 12:40:00,168.14,168.14,167.95,167.97,44507.0,155.8147,155.8147,155.6386,155.6572,44507.0
2017-01-27 12:45:00,167.97,168.19,167.76,167.83,75144.0,155.6572,155.8611,155.4626,155.5274,75144.0
2017-01-27 12:50:00,167.85,168.11,167.81,168.03,38199.0,155.546,155.7869,155.5089,155.7128,38199.0
2017-01-27 12:55:00,168.05,168.31,168.05,168.25,40749.0,155.7313,155.9723,155.7313,155.9167,40749.0
2017-01-27 13:00:00,168.25,168.29,167.8,168.0,21738.0,155.9167,155.9537,155.4996,155.685,21738.0
2017-01-27 13:05:00,167.99,168.04,167.89,168.03,14910.0,155.6757,155.722,155.583,155.7128,14910.0
2017-01-27 13:10:00,168.01,168.03,167.7,167.74,67388.0,155.6942,155.7128,155.407,155.444,67388.0
2017-01-27 13:15:00,167.74,167.86,167.61,167.79,100325.0,155.444,155.5552,155.3236,155.4904,100325.0
2017-01-27 13:20:00,167.78,167.81,167.61,167.7,29511.0,155.4811,155.5089,155.3236,155.407,29511.0
2017-01-27 13:25:00,167.74,167.74,167.62,167.71,40361.0,155.444,155.444,155.3328,155.4162,40361.0
2017-01-27 13:30:00,167.72,167.77,167.64,167.66,36140.0,155.4255,155.4718,155.3514,155.3699,36140.0
2017-01-27 13:35:00,167.7,167.7,167.6,167.62,31283.0,155.407,155.407,155.3143,155.3328,31283.0
2017-01-27 13:40:00,167.62,167.65,167.5,167.52,39138.0,155.3328,155.3606,155.2216,155.2402,39138.0
2017-01-27 13:45:00,167.47,167.63,167.47,167.6,23687.0,155.1938,155.3421,155.1938,155.3143,23687.0
2017-01-27 13:50:00,167.58,167.6,167.44,167.44,52701.0,155.2958,155.3143,155.166,155.166,52701.0
2017-01-27 13:55:00,167.45,167.54,167.44,167.47,23100.0,155.1753,155.2587,155.166,155.1938,23100.0
2017-01-27 14:00:00,167.47,167.58,167.47,167.5,21172.0,155.1938,155.2958,155.1938,155.2216,21172.0
2017-01-27 14:05:00,167.49,167.54,167.46,167.51,19444.0,155.2124,155.2587,155.1846,155.2309,19444.0
2017-01-27 14:10:00,167.52,167.55,167.44,167.44,23921.0,155.2402,155.268,155.166,155.166,23921.0
2017-01-27 14:15:00,167.46,167.54,167.44,167.51,19002.0,155.1846,155.2587,155.166,155.2309,19002.0
2017-01-27 14:20:00,167.54,167.56,167.48,167.48,46259.0,155.2587,155.2772,155.2031,155.2031,46259.0
2017-01-27 14:25:00,167.48,167.51,167.46,167.5,20646.0,155.2031,155.2309,155.1846,155.2216,20646.0
2017-01-27 14:30:00,167.49,167.64,167.48,167.64,24432.0,155.2124,155.3514,155.2031,155.3514,24432.0
2017-01-27 14:35:00,167.63,167.64,167.51,167.51,33388.0,155.3421,155.3514,155.2309,155.2309,33388.0
2017-01-27 14:40:00,167.51,167.52,167.45,167.48,36576.0,155.2309,155.2402,155.1753,155.2031,36576.0
2017-01-27 14:45:00,167.48,167.55,167.45,167.45,49444.0,155.2031,155.268,155.1753,155.1753,49444.0
2017-01-27 14:50:00,167.45,167.46,167.41,167.43,22395.0,155.1753,155.1846,155.1382,155.1568,22395.0
2017-01-27 14:55:00,167.43,167.51,167.41,167.49,51638.0,155.1568,155.2309,155.1382,155.2124,51638.0
2017-01-27 15:00:00,167.5,167.59,167.47,167.52,47598.0,155.2216,155.305,155.1938,155.2402,47598.0
2017-01-27 15:05:00,167.52,167.65,167.49,167.51,70411.0,155.2402,155.3606,155.2124,155.2309,70411.0
2017-01-27 15:10:00,167.52,167.54,167.48,167.5,34693.0,155.2402,155.2587,155.2031,155.2216,34693.0
2017-01-27 15:15:00,167.52,167.67,167.52,167.62,53688.0,155.2402,155.3792,155.2402,155.3328,53688.0
2017-01-27 15:20:00,167.62,167.7,167.57,167.66,53690.0,155.3328,155.407,155.2865,155.3699,53690.0
2017-01-27 15:25:00,167.66,167.67,167.6,167.65,49375.0,155.3699,155.3792,155.3143,155.3606,49375.0
2017-01-27 15:30:00,167.66,167.67,167.61,167.65,63589.0,155.3699,155.3792,155.3236,155.3606,63589.0
2017-01-27 15:35:00,167.64,167.83,167.62,167.82,74871.0,155.3514,155.5274,155.3328,155.5182,74871.0
2017-01-27 15:40:00,167.81,167.83,167.68,167.68,53125.0,155.5089,155.5274,155.3884,155.3884,53125.0
2017-01-27 15:45:00,167.68,167.78,167.67,167.76,61580.0,155.3884,155.4811,155.3792,155.4626,61580.0
2017-01-27 15:50:00,167.77,167.8,167.63,167.67,71926.0,155.4718,155.4996,155.3421,155.3792,71926.0
2017-01-27 15:55:00,167.68,167.84,167.68,167.7,141384.0,155.3884,155.5367,155.3884,155.407,141384.0
2017-01-30 09:30:00,165.92,165.92,163.82,163.97,503094.0,153.7575,153.7575,151.8114,151.9504,503094.0
2017-01-30 09:35:00,164.21,165.17,164.1,165.06,117822.0,152.1728,153.0624,152.0709,152.9605,117822.0
2017-01-30 09:40:00,165.09,165.82,164.97,165.16,178927.0,152.9883,153.6648,152.8771,153.0532,178927.0
2017-01-30 09:45:00,165.11,165.5,164.5,164.64,146253.0,153.0068,153.3682,152.4415,152.5713,146253.0
2017-01-30 09:50:00,164.64,165.09,164.48,164.9,79865.0,152.5713,152.9883,152.423,152.8122,79865.0
2017-01-30 09:55:00,164.95,165.0,164.72,164.83,67555.0,152.8586,152.9049,152.6454,152.7474,67555.0
2017-01-30 10:00:00,164.87,165.27,164.72,165.02,76681.0,152.7844,153.1551,152.6454,152.9234,76681.0
2017-01-30 10:05:00,165.0,165.32,164.7,164.76,57455.0,152.9049,153.2014,152.6269,152.6825,57455.0
2017-01-30 10:10:00,164.85,165.04,164.75,164.86,38590.0,152.7659,152.942,152.6732,152.7752,38590.0
2017-01-30 10:15:00,164.86,164.87,164.27,164.3,92045.0,152.7752,152.7844,152.2284,152.2562,92045.0
2017-01-30 10:20:00,164.3,164.66,164.26,164.63,44188.0,152.2562,152.5898,152.2191,152.562,44188.0
2017-01-30 10:25:00,164.6,164.69,164.43,164.5,36262.0,152.5342,152.6176,152.3767,152.4415,36262.0
2017-01-30 10:30:00,164.55,164.73,164.5,164.62,39296.0,152.4879,152.6547,152.4415,152.5527,39296.0
2017-01-30 10:35:00,164.6,164.66,164.4,164.56,35356.0,152.5342,152.5898,152.3489,152.4971,35356.0
2017-01-30 10:40:00,164.56,164.66,164.31,164.42,34556.0,152.4971,152.5898,152.2655,152.3674,34556.0
2017-01-30 10:45:00,164.42,164.62,164.25,164.56,53422.0,152.3674,152.5527,152.2099,152.4971,53422.0
2017-01-30 10:50:00,164.54,164.67,164.35,164.4,34803.0,152.4786,152.5991,152.3025,152.3489,34803.0
2017-01-30 10:55:00,164.4,164.66,164.3,164.63,37695.0,152.3489,152.5898,152.2562,152.562,37695.0
2017-01-30 11:00:00,164.61,164.89,164.56,164.88,32946.0,152.5435,152.803,152.4971,152.7937,32946.0
2017-01-30 11:05:00,164.89,165.04,164.84,165.01,33802.0,152.803,152.942,152.7566,152.9142,33802.0
2017-01-30 11:10:00,165.0,165.29,164.95,165.23,50586.0,152.9049,153.1736,152.8586,153.118,50586.0
2017-01-30 11:15:00,165.21,165.6,165.15,165.46,73555.0,153.0995,153.4609,153.0439,153.3312,73555.0
2017-01-30 11:20:00,165.47,165.52,165.21,165.36,41938.0,153.3404,153.3868,153.0995,153.2385,41938.0
2017-01-30 11:25:00,165.42,165.52,165.29,165.51,38533.0,153.2941,153.3868,153.1736,153.3775,38533.0
2017-01-30 11:30:00,165.46,165.58,165.37,165.41,33403.0,153.3312,153.4424,153.2478,153.2848,33403.0
2017-01-30 11:35:00,165.36,165.77,165.36,165.75,28040.0,153.2385,153.6184,153.2385,153.5999,28040.0
2017-01-30 11:40:00,165.75,165.75,165.46,165.53,20554.0,153.5999,153.5999,153.3312,153.396,20554.0
2017-01-30 11:45:00,165.49,165.77,165.49,165.73,16248.0,153.359,153.6184,153.359,153.5814,16248.0
2017-01-30 11:50:00,165.71,165.76,165.6,165.68,28711.0,153.5628,153.6092,153.4609,153.535,28711.0
2017-01-30 11:55:00,165.71,165.81,165.65,165.75,15371.0,153.5628,153.6555,153.5072,153.5999,15371.0
2017-01-30 12:00:00,165.73,165.83,165.66,165.82,15727.0,153.5814,153.674,153.5165,153.6648,15727.0
2017-01-30 12:05:00,165.8,165.99,165.76,165.86,17729.0,153.6462,153.8223,153.6092,153.7019,17729.0
2017-01-30 12:10:00,165.85,165.86,165.63,165.8,12990.0,153.6926,153.7019,153.4887,153.6462,12990.0
2017-01-30 12:15:00,165.82,165.95,165.77,165.89,16950.0,153.6648,153.7853,153.6184,153.7297,16950.0
2017-01-30 12:20:00,165.91,165.99,165.83,165.96,13778.0,153.7482,153.8223,153.674,153.7945,13778.0
2017-01-30 12:25:00,165.97,165.99,165.88,165.88,18308.0,153.8038,153.8223,153.7204,153.7204,18308.0
2017-01-30 12:30:00,165.87,165.87,165.57,165.66,27163.0,153.7111,153.7111,153.4331,153.5165,27163.0
2017-01-30 12:35:00,165.68,165.86,165.58,165.85,13901.0,153.535,153.7019,153.4424,153.6926,13901.0
2017-01-30 12:40:00,165.84,165.84,165.59,165.7,14979.0,153.6833,153.6833,153.4516,153.5536,14979.0
2017-01-30 12:45:00,165.67,165.72,165.62,165.67,12938.0,153.5258,153.5721,153.4794,153.5258,12938.0
2017-01-30 12:50:00,165.66,165.78,165.61,165.76,16578.0,153.5165,153.6277,153.4702,153.6092,16578.0
2017-01-30 12:55:00,165.72,165.83,165.69,165.83,16255.0,153.5721,153.674,153.5443,153.674,16255.0
2017-01-30 13:00:00,165.81,165.85,165.65,165.67,13297.0,153.6555,153.6926,153.5072,153.5258,13297.0
2017-01-30 13:05:00,165.65,165.8,165.62,165.76,15401.0,153.5072,153.6462,153.4794,153.6092,15401.0
2017-01-30 13:10:00,165.75,165.77,165.62,165.63,9856.0,153.5999,153.6184,153.4794,153.4887,9856.0
2017-01-30 13:15:00,165.65,165.67,165.53,165.54,13645.0,153.5072,153.5258,153.396,153.4053,13645.0
2017-01-30 13:20:00,165.55,165.66,165.51,165.61,13796.0,153.4146,153.5165,153.3775,153.4702,13796.0
2017-01-30 13:25:00,165.6,165.69,165.56,165.66,11162.0,153.4609,153.5443,153.4238,153.5165,11162.0
2017-01-30 13:30:00,165.67,165.73,165.52,165.58,25425.0,153.5258,153.5814,153.3868,153.4424,25425.0
2017-01-30 13:35:00,165.58,165.58,165.45,165.53,15559.0,153.4424,153.4424,153.3219,153.396,15559.0
2017-01-30 13:40:00,165.52,165.57,165.48,165.52,13489.0,153.3868,153.4331,153.3497,153.3868,13489.0
2017-01-30 13:45:00,165.51,165.54,165.38,165.42,18157.0,153.3775,153.4053,153.257,153.2941,18157.0
2017-01-30 13:50:00,165.41,165.42,165.24,165.32,24369.0,153.2848,153.2941,153.1273,153.2014,24369.0
2017-01-30 13:55:00,165.32,165.32,165.25,165.28,19468.0,153.2014,153.2014,153.1366,153.1644,19468.0
2017-01-30 14:00:00,165.3,165.38,165.29,165.33,27885.0,153.1829,153.257,153.1736,153.2107,27885.0
2017-01-30 14:05:00,165.33,165.37,165.14,165.3,41417.0,153.2107,153.2478,153.0346,153.1829,41417.0
2017-01-30 14:10:00,165.3,165.31,165.21,165.27,29022.0,153.1829,153.1922,153.0995,153.1551,29022.0
2017-01-30 14:15:00,165.27,165.3,165.15,165.2,17296.0,153.1551,153.1829,153.0439,153.0902,17296.0
2017-01-30 14:20:00,165.21,165.23,165.19,165.22,26940.0,153.0995,153.118,153.081,153.1088,26940.0
2017-01-30 14:25:00,165.22,165.29,165.22,165.28,37451.0,153.1088,153.1736,153.1088,153.1644,37451.0
2017-01-30 14:30:00,165.28,165.35,165.23,165.3,36166.0,153.1644,153.2292,153.118,153.1829,36166.0
2017-01-30 14:35:00,165.29,165.33,165.2,165.22,30266.0,153.1736,153.2107,153.0902,153.1088,30266.0
2017-01-30 14:40:00,165.23,165.25,165.18,165.24,28846.0,153.118,153.1366,153.0717,153.1273,28846.0
2017-01-30 14:45:00,165.23,165.28,165.2,165.23,27858.0,153.118,153.1644,153.0902,153.118,27858.0
2017-01-30 14:50:00,165.23,165.26,165.21,165.22,28968.0,153.118,153.1458,153.0995,153.1088,28968.0
2017-01-30 14:55:00,165.22,165.33,165.18,165.33,51922.0,153.1088,153.2107,153.0717,153.2107,51922.0
2017-01-30 15:00:00,165.34,165.34,165.19,165.22,46067.0,153.22,153.22,153.081,153.1088,46067.0
2017-01-30 15:05:00,165.23,165.27,165.12,165.18,28949.0,153.118,153.1551,153.0161,153.0717,28949.0
2017-01-30 15:10:00,165.16,165.23,165.15,165.22,33393.0,153.0532,153.118,153.0439,153.1088,33393.0
2017-01-30 15:15:00,165.22,165.22,165.11,165.19,33338.0,153.1088,153.1088,153.0068,153.081,33338.0
2017-01-30 15:20:00,165.18,165.2,165.15,165.19,44793.0,153.0717,153.0902,153.0439,153.081,44793.0
2017-01-30 15:25:00,165.19,165.25,165.17,165.21,45072.0,153.081,153.1366,153.0624,153.0995,45072.0
2017-01-30 15:30:00,165.22,165.31,165.2,165.26,37585.0,153.1088,153.1922,153.0902,153.1458,37585.0
2017-01-30 15:35:00,165.24,165.29,165.14,165.14,46589.0,153.1273,153.1736,153.0346,153.0346,46589.0
2017-01-30 15:40:00,165.14,165.23,165.1,165.22,70065.0,153.0346,153.118,152.9976,153.1088,70065.0
2017-01-30 15:45:00,165.23,165.48,165.23,165.42,77825.0,153.118,153.3497,153.118,153.2941,77825.0
2017-01-30 15:50:00,165.41,165.58,165.41,165.53,54751.0,153.2848,153.4424,153.2848,153.396,54751.0
2017-01-30 15:55:00,165.54,165.64,165.51,165.52,134157.0,153.4053,153.498,153.3775,153.3868,134157.0
2017-01-31 09:30:00,164.7,165.04,164.62,164.73,141893.0,152.6269,152.942,152.5527,152.6547,141893.0
2017-01-31 09:35:00,164.73,164.84,164.31,164.31,59802.0,152.6547,152.7566,152.2655,152.2655,59802.0
2017-01-31 09:40:00,164.31,164.39,164.06,164.14,71908.0,152.2655,152.3396,152.0338,152.1079,71908.0
2017-01-31 09:45:00,164.12,164.36,164.07,164.07,56172.0,152.0894,152.3118,152.0431,152.0431,56172.0
2017-01-31 09:50:00,164.07,164.33,163.84,164.09,60276.0,152.0431,152.284,151.8299,152.0616,60276.0
2017-01-31 09:55:00,164.06,164.23,163.8,164.02,35809.0,152.0338,152.1913,151.7929,151.9967,35809.0
2017-01-31 10:00:00,164.07,164.09,163.42,163.42,69606.0,152.0431,152.0616,151.4407,151.4407,69606.0
2017-01-31 10:05:00,163.44,164.09,163.43,164.09,49667.0,151.4592,152.0616,151.45,152.0616,49667.0
2017-01-31 10:10:00,164.11,164.24,164.06,164.09,47148.0,152.0801,152.2006,152.0338,152.0616,47148.0
2017-01-31 10:15:00,164.09,164.19,164.01,164.08,58901.0,152.0616,152.1543,151.9875,152.0523,58901.0
2017-01-31 10:20:00,164.08,164.51,164.08,164.49,61670.0,152.0523,152.4508,152.0523,152.4323,61670.0
2017-01-31 10:25:00,164.5,164.53,164.17,164.2,56219.0,152.4415,152.4693,152.1357,152.1635,56219.0
2017-01-31 10:30:00,164.22,164.55,164.22,164.53,27913.0,152.1821,152.4879,152.1821,152.4693,27913.0
2017-01-31 10:35:00,164.53,164.59,164.45,164.46,54058.0,152.4693,152.5249,152.3952,152.4045,54058.0
2017-01-31 10:40:00,164.48,164.58,164.34,164.55,33203.0,152.423,152.5157,152.2933,152.4879,33203.0
2017-01-31 10:45:00,164.53,164.58,164.26,164.34,40934.0,152.4693,152.5157,152.2191,152.2933,40934.0
2017-01-31 10:50:00,164.32,164.63,164.25,164.5,44112.0,152.2747,152.562,152.2099,152.4415,44112.0
2017-01-31 10:55:00,164.47,164.66,164.47,164.59,32108.0,152.4137,152.5898,152.4137,152.5249,32108.0
2017-01-31 11:00:00,164.6,164.64,164.51,164.56,24452.0,152.5342,152.5713,152.4508,152.4971,24452.0
2017-01-31 11:05:00,164.57,164.76,164.53,164.59,27399.0,152.5064,152.6825,152.4693,152.5249,27399.0
2017-01-31 11:10:00,164.58,164.63,164.52,164.63,23330.0,152.5157,152.562,152.4601,152.562,23330.0
2017-01-31 11:15:00,164.64,164.93,164.64,164.88,52920.0,152.5713,152.84,152.5713,152.7937,52920.0
2017-01-31 11:20:00,164.92,164.99,164.86,164.93,54018.0,152.8308,152.8956,152.7752,152.84,54018.0
2017-01-31 11:25:00,164.94,165.0,164.81,164.89,33088.0,152.8493,152.9049,152.7288,152.803,33088.0
2017-01-31 11:30:00,164.89,165.0,164.59,164.65,27195.0,152.803,152.9049,152.5249,152.5805,27195.0
2017-01-31 11:35:00,164.66,164.85,164.65,164.81,25203.0,152.5898,152.7659,152.5805,152.7288,25203.0
2017-01-31 11:40:00,164.82,164.91,164.77,164.89,36023.0,152.7381,152.8215,152.6918,152.803,36023.0
2017-01-31 11:45:00,164.85,165.01,164.77,164.97,66712.0,152.7659,152.9142,152.6918,152.8771,66712.0
2017-01-31 11:50:00,165.01,165.1,164.9,165.02,65287.0,152.9142,152.9976,152.8122,152.9234,65287.0
2017-01-31 11:55:00,165.02,165.04,164.79,164.87,19031.0,152.9234,152.942,152.7103,152.7844,19031.0
2017-01-31 12:00:00,164.86,165.0,164.81,164.9,60040.0,152.7752,152.9049,152.7288,152.8122,60040.0
2017-01-31 12:05:00,164.9,164.98,164.84,164.91,36061.0,152.8122,152.8864,152.7566,152.8215,36061.0
2017-01-31 12:10:00,164.9,164.92,164.68,164.74,12423.0,152.8122,152.8308,152.6083,152.664,12423.0
2017-01-31 12:15:00,164.74,164.8,164.65,164.73,12146.0,152.664,152.7196,152.5805,152.6547,12146.0
2017-01-31 12:20:00,164.7,164.75,164.56,164.58,13419.0,152.6269,152.6732,152.4971,152.5157,13419.0
2017-01-31 12:25:00,164.58,164.8,164.55,164.74,20579.0,152.5157,152.7196,152.4879,152.664,20579.0
2017-01-31 12:30:00,164.7,164.72,164.5,164.53,20188.0,152.6269,152.6454,152.4415,152.4693,20188.0
2017-01-31 12:35:00,164.56,164.59,164.48,164.53,17998.0,152.4971,152.5249,152.423,152.4693,17998.0
2017-01-31 12:40:00,164.51,164.53,164.48,164.53,9757.0,152.4508,152.4693,152.423,152.4693,9757.0
2017-01-31 12:45:00,164.54,164.59,164.49,164.5,10716.0,152.4786,152.5249,152.4323,152.4415,10716.0
2017-01-31 12:50:00,164.5,164.54,164.38,164.38,24163.0,152.4415,152.4786,152.3303,152.3303,24163.0
2017-01-31 12:55:00,164.33,164.34,164.22,164.28,31721.0,152.284,152.2933,152.1821,152.2377,31721.0
2017-01-31 13:00:00,164.29,164.37,164.11,164.12,21513.0,152.2469,152.3211,152.0801,152.0894,21513.0
2017-01-31 13:05:00,164.12,164.14,163.91,163.91,26892.0,152.0894,152.1079,151.8948,151.8948,26892.0
2017-01-31 13:10:00,163.93,163.94,163.52,163.54,54360.0,151.9133,151.9226,151.5334,151.5519,54360.0
2017-01-31 13:15:00,163.54,163.79,163.53,163.74,42790.0,151.5519,151.7836,151.5426,151.7373,42790.0
2017-01-31 13:20:00,163.76,164.1,163.73,164.09,22017.0,151.7558,152.0709,151.728,152.0616,22017.0
2017-01-31 13:25:00,164.09,164.19,163.98,164.18,17201.0,152.0616,152.1543,151.9597,152.145,17201.0
2017-01-31 13:30:00,164.19,164.2,164.05,164.06,13864.0,152.1543,152.1635,152.0245,152.0338,13864.0
2017-01-31 13:35:00,164.06,164.08,163.96,164.0,17103.0,152.0338,152.0523,151.9411,151.9782,17103.0
2017-01-31 13:40:00,164.01,164.02,163.83,163.85,19308.0,151.9875,151.9967,151.8207,151.8392,19308.0
2017-01-31 13:45:00,163.86,163.86,163.58,163.58,20509.0,151.8485,151.8485,151.589,151.589,20509.0
2017-01-31 13:50:00,163.56,163.73,163.53,163.62,42480.0,151.5704,151.728,151.5426,151.6261,42480.0
2017-01-31 13:55:00,163.64,163.74,163.48,163.54,46763.0,151.6446,151.7373,151.4963,151.5519,46763.0
2017-01-31 14:00:00,163.54,163.73,163.51,163.58,32988.0,151.5519,151.728,151.5241,151.589,32988.0
2017-01-31 14:05:00,163.58,163.74,163.56,163.73,19855.0,151.589,151.7373,151.5704,151.728,19855.0
2017-01-31 14:10:00,163.72,163.73,163.61,163.65,25320.0,151.7187,151.728,151.6168,151.6539,25320.0
2017-01-31 14:15:00,163.67,163.75,163.59,163.6,35999.0,151.6724,151.7465,151.5982,151.6075,35999.0
2017-01-31 14:20:00,163.62,163.69,163.51,163.58,76486.0,151.6261,151.6909,151.5241,151.589,76486.0
2017-01-31 14:25:00,163.55,163.59,163.49,163.56,40093.0,151.5612,151.5982,151.5056,151.5704,40093.0
2017-01-31 14:30:00,163.57,163.58,163.22,163.25,58135.0,151.5797,151.589,151.2554,151.2832,58135.0
2017-01-31 14:35:00,163.25,163.39,163.25,163.35,46875.0,151.2832,151.4129,151.2832,151.3758,46875.0
2017-01-31 14:40:00,163.34,163.39,163.33,163.36,39812.0,151.3666,151.4129,151.3573,151.3851,39812.0
2017-01-31 14:45:00,163.36,163.39,163.28,163.38,30741.0,151.3851,151.4129,151.311,151.4036,30741.0
2017-01-31 14:50:00,163.39,163.48,163.36,163.44,43121.0,151.4129,151.4963,151.3851,151.4592,43121.0
2017-01-31 14:55:00,163.45,163.47,163.34,163.42,50357.0,151.4685,151.487,151.3666,151.4407,50357.0
2017-01-31 15:00:00,163.42,163.65,163.41,163.61,92425.0,151.4407,151.6539,151.4314,151.6168,92425.0
2017-01-31 15:05:00,163.57,163.83,163.57,163.7,60493.0,151.5797,151.8207,151.5797,151.7002,60493.0
2017-01-31 15:10:00,163.71,163.83,163.68,163.74,68884.0,151.7095,151.8207,151.6817,151.7373,68884.0
2017-01-31 15:15:00,163.75,163.77,163.6,163.62,49907.0,151.7465,151.7651,151.6075,151.6261,49907.0
2017-01-31 15:20:00,163.64,163.74,163.62,163.68,39022.0,151.6446,151.7373,151.6261,151.6817,39022.0
2017-01-31 15:25:00,163.68,163.73,163.62,163.64,27846.0,151.6817,151.728,151.6261,151.6446,27846.0
2017-01-31 15:30:00,163.63,163.86,163.6,163.79,81418.0,151.6353,151.8485,151.6075,151.7836,81418.0
2017-01-31 15:35:00,163.8,163.86,163.69,163.77,47123.0,151.7929,151.8485,151.6909,151.7651,47123.0
2017-01-31 15:40:00,163.77,163.9,163.74,163.84,61126.0,151.7651,151.8855,151.7373,151.8299,61126.0
2017-01-31 15:45:00,163.84,163.97,163.8,163.86,74088.0,151.8299,151.9504,151.7929,151.8485,74088.0
2017-01-31 15:50:00,163.86,163.86,163.63,163.63,90315.0,151.8485,151.8485,151.6353,151.6353,90315.0
2017-01-31 15:55:00,163.63,163.64,163.35,163.51,303314.0,151.6353,151.6446,151.3758,151.5241,303314.0
2017-02-01 09:30:00,164.18,164.96,164.18,164.7,150842.0,152.145,152.8678,152.145,152.6269,150842.0
2017-02-01 09:35:00,164.75,165.52,164.73,165.48,82886.0,152.6732,153.3868,152.6547,153.3497,82886.0
2017-02-01 09:40:00,165.38,165.81,165.0,165.0,65698.0,153.257,153.6555,152.9049,152.9049,65698.0
2017-02-01 09:45:00,165.04,165.11,164.81,164.89,43522.0,152.942,153.0068,152.7288,152.803,43522.0
2017-02-01 09:50:00,164.91,164.92,164.75,164.87,41014.0,152.8215,152.8308,152.6732,152.7844,41014.0
2017-02-01 09:55:00,164.87,164.95,164.55,164.69,51046.0,152.7844,152.8586,152.4879,152.6176,51046.0
2017-02-01 10:00:00,164.69,164.81,164.53,164.71,38443.0,152.6176,152.7288,152.4693,152.6361,38443.0
2017-02-01 10:05:00,164.76,164.77,164.11,164.34,46037.0,152.6825,152.6918,152.0801,152.2933,46037.0
2017-02-01 10:10:00,164.33,164.61,164.33,164.46,55263.0,152.284,152.5435,152.284,152.4045,55263.0
2017-02-01 10:15:00,164.46,164.64,164.43,164.54,30021.0,152.4045,152.5713,152.3767,152.4786,30021.0
2017-02-01 10:20:00,164.53,164.62,164.37,164.38,19446.0,152.4693,152.5527,152.3211,152.3303,19446.0
2017-02-01 10:25:00,164.38,164.44,164.12,164.22,23537.0,152.3303,152.3859,152.0894,152.1821,23537.0
2017-02-01 10:30:00,164.22,164.23,164.0,164.01,26056.0,152.1821,152.1913,151.9782,151.9875,26056.0
2017-02-01 10:35:00,164.01,164.03,163.62,163.66,38134.0,151.9875,152.006,151.6261,151.6631,38134.0
2017-02-01 10:40:00,163.7,163.96,163.63,163.93,27188.0,151.7002,151.9411,151.6353,151.9133,27188.0
2017-02-01 10:45:00,163.91,164.03,163.73,163.97,34081.0,151.8948,152.006,151.728,151.9504,34081.0
2017-02-01 10:50:00,163.99,164.01,163.75,163.84,19681.0,151.9689,151.9875,151.7465,151.8299,19681.0
2017-02-01 10:55:00,163.89,164.05,163.7,163.78,25193.0,151.8763,152.0245,151.7002,151.7743,25193.0
2017-02-01 11:00:00,163.78,164.05,163.78,163.91,25296.0,151.7743,152.0245,151.7743,151.8948,25296.0
2017-02-01 11:05:00,163.9,163.97,163.79,163.85,34835.0,151.8855,151.9504,151.7836,151.8392,34835.0
2017-02-01 11:10:00,163.81,163.83,163.59,163.62,20880.0,151.8021,151.8207,151.5982,151.6261,20880.0
2017-02-01 11:15:00,163.61,163.79,163.61,163.68,21877.0,151.6168,151.7836,151.6168,151.6817,21877.0
2017-02-01 11:20:00,163.64,163.72,163.58,163.66,23900.0,151.6446,151.7187,151.589,151.6631,23900.0
2017-02-01 11:25:00,163.66,163.66,163.25,163.4,41245.0,151.6631,151.6631,151.2832,151.4222,41245.0
2017-02-01 11:30:00,163.44,163.82,163.41,163.69,20401.0,151.4592,151.8114,151.4314,151.6909,20401.0
2017-02-01 11:35:00,163.71,163.71,163.46,163.51,34573.0,151.7095,151.7095,151.4778,151.5241,34573.0
2017-02-01 11:40:00,163.5,163.59,163.41,163.49,20757.0,151.5148,151.5982,151.4314,151.5056,20757.0
2017-02-01 11:45:00,163.47,163.51,163.24,163.34,24741.0,151.487,151.5241,151.2739,151.3666,24741.0
2017-02-01 11:50:00,163.3,163.36,163.12,163.2,33253.0,151.3295,151.3851,151.1627,151.2368,33253.0
2017-02-01 11:55:00,163.25,163.27,163.16,163.24,24986.0,151.2832,151.3017,151.1998,151.2739,24986.0
2017-02-01 12:00:00,163.19,163.31,163.19,163.28,24950.0,151.2276,151.3388,151.2276,151.311,24950.0
2017-02-01 12:05:00,163.28,163.32,163.14,163.19,30685.0,151.311,151.348,151.1812,151.2276,30685.0
2017-02-01 12:10:00,163.19,163.32,163.18,163.18,16655.0,151.2276,151.348,151.2183,151.2183,16655.0
2017-02-01 12:15:00,163.18,163.23,163.12,163.15,27483.0,151.2183,151.2646,151.1627,151.1905,27483.0
2017-02-01 12:20:00,163.13,163.4,163.13,163.4,16067.0,151.172,151.4222,151.172,151.4222,16067.0
2017-02-01 12:25:00,163.37,163.39,163.14,163.28,27712.0,151.3944,151.4129,151.1812,151.311,27712.0
2017-02-01 12:30:00,163.3,163.62,163.29,163.59,16866.0,151.3295,151.6261,151.3202,151.5982,16866.0
2017-02-01 12:35:00,163.57,163.7,163.56,163.58,16177.0,151.5797,151.7002,151.5704,151.589,16177.0
2017-02-01 12:40:00,163.57,163.59,163.4,163.42,16060.0,151.5797,151.5982,151.4222,151.4407,16060.0
2017-02-01 12:45:00,163.4,163.77,163.4,163.73,33836.0,151.4222,151.7651,151.4222,151.728,33836.0
2017-02-01 12:50:00,163.76,163.79,163.66,163.72,24710.0,151.7558,151.7836,151.6631,151.7187,24710.0
2017-02-01 12:55:00,163.74,163.78,163.62,163.74,20531.0,151.7373,151.7743,151.6261,151.7373,20531.0
2017-02-01 13:00:00,163.75,163.76,163.62,163.71,11788.0,151.7465,151.7558,151.6261,151.7095,11788.0
2017-02-01 13:05:00,163.74,163.8,163.71,163.79,14240.0,151.7373,151.7929,151.7095,151.7836,14240.0
2017-02-01 13:10:00,163.78,163.79,163.7,163.77,10980.0,151.7743,151.7836,151.7002,151.7651,10980.0
2017-02-01 13:15:00,163.76,163.76,163.67,163.74,11477.0,151.7558,151.7558,151.6724,151.7373,11477.0
2017-02-01 13:20:00,163.75,163.75,163.51,163.52,13677.0,151.7465,151.7465,151.5241,151.5334,13677.0
2017-02-01 13:25:00,163.53,163.62,163.52,163.59,12778.0,151.5426,151.6261,151.5334,151.5982,12778.0
2017-02-01 13:30:00,163.58,163.59,163.49,163.49,18622.0,151.589,151.5982,151.5056,151.5056,18622.0
2017-02-01 13:35:00,163.51,163.6,163.5,163.56,24156.0,151.5241,151.6075,151.5148,151.5704,24156.0
2017-02-01 13:40:00,163.57,163.59,163.35,163.42,22989.0,151.5797,151.5982,151.3758,151.4407,22989.0
2017-02-01 13:45:00,163.4,163.44,163.32,163.42,14877.0,151.4222,151.4592,151.348,151.4407,14877.0
2017-02-01 13:50:00,163.44,163.6,163.44,163.52,14788.0,151.4592,151.6075,151.4592,151.5334,14788.0
2017-02-01 13:55:00,163.52,163.56,163.38,163.44,34558.0,151.5334,151.5704,151.4036,151.4592,34558.0
2017-02-01 14:00:00,163.44,163.86,163.23,163.38,26321.0,151.4592,151.8485,151.2646,151.4036,26321.0
2017-02-01 14:05:00,163.43,163.79,163.42,163.65,20331.0,151.45,151.7836,151.4407,151.6539,20331.0
2017-02-01 14:10:00,163.66,164.05,163.65,164.05,16392.0,151.6631,152.0245,151.6539,152.0245,16392.0
2017-02-01 14:15:00,164.09,164.09,163.74,164.08,22533.0,152.0616,152.0616,151.7373,152.0523,22533.0
2017-02-01 14:20:00,164.1,164.22,163.74,163.92,27950.0,152.0709,152.1821,151.7373,151.9041,27950.0
2017-02-01 14:25:00,163.92,164.2,163.92,164.07,30243.0,151.9041,152.1635,151.9041,152.0431,30243.0
2017-02-01 14:30:00,164.09,164.09,163.58,163.58,20161.0,152.0616,152.0616,151.589,151.589,20161.0
2017-02-01 14:35:00,163.57,163.91,163.55,163.83,14655.0,151.5797,151.8948,151.5612,151.8207,14655.0
2017-02-01 14:40:00,163.83,163.83,163.57,163.64,20801.0,151.8207,151.8207,151.5797,151.6446,20801.0
2017-02-01 14:45:00,163.64,163.74,163.54,163.72,18678.0,151.6446,151.7373,151.5519,151.7187,18678.0
2017-02-01 14:50:00,163.71,163.72,163.57,163.62,18899.0,151.7095,151.7187,151.5797,151.6261,18899.0
2017-02-01 14:55:00,163.58,163.81,163.51,163.81,20196.0,151.589,151.8021,151.5241,151.8021,20196.0
2017-02-01 15:00:00,163.8,163.98,163.8,163.97,19779.0,151.7929,151.9597,151.7929,151.9504,19779.0
2017-02-01 15:05:00,163.97,164.02,163.87,163.94,21214.0,151.9504,151.9967,151.8577,151.9226,21214.0
2017-02-01 15:10:00,163.93,164.05,163.87,163.93,24408.0,151.9133,152.0245,151.8577,151.9133,24408.0
2017-02-01 15:15:00,163.94,164.01,163.84,163.9,28084.0,151.9226,151.9875,151.8299,151.8855,28084.0
2017-02-01 15:20:00,163.93,164.05,163.93,164.0,30656.0,151.9133,152.0245,151.9133,151.9782,30656.0
2017-02-01 15:25:00,164.0,164.08,163.99,164.04,26514.0,151.9782,152.0523,151.9689,152.0153,26514.0
2017-02-01 15:30:00,164.03,164.17,164.0,164.13,42676.0,152.006,152.1357,151.9782,152.0987,42676.0
2017-02-01 15:35:00,164.11,164.13,164.02,164.13,33206.0,152.0801,152.0987,151.9967,152.0987,33206.0
2017-02-01 15:40:00,164.13,164.22,164.08,164.1,38204.0,152.0987,152.1821,152.0523,152.0709,38204.0
2017-02-01 15:45:00,164.12,164.17,163.94,163.98,44798.0,152.0894,152.1357,151.9226,151.9597,44798.0
2017-02-01 15:50:00,163.99,164.02,163.87,163.93,38403.0,151.9689,151.9967,151.8577,151.9133,38403.0
2017-02-01 15:55:00,163.92,164.03,163.85,163.93,107261.0,151.9041,152.006,151.8392,151.9133,107261.0
2017-02-02 09:30:00,163.22,163.44,162.02,162.33,167378.0,151.2554,151.4592,150.1433,150.4306,167378.0
2017-02-02 09:35:00,162.33,162.61,161.81,162.31,100387.0,150.4306,150.6901,149.9487,150.4121,100387.0
2017-02-02 09:40:00,162.27,162.34,161.94,161.95,55900.0,150.375,150.4399,150.0692,150.0785,55900.0
2017-02-02 09:45:00,161.96,162.09,161.59,161.81,64414.0,150.0877,150.2082,149.7449,149.9487,64414.0
2017-02-02 09:50:00,161.81,161.85,161.29,161.3,73334.0,149.9487,149.9858,149.4668,149.4761,73334.0
2017-02-02 09:55:00,161.31,161.43,160.92,161.0,130636.0,149.4854,149.5966,149.124,149.1981,130636.0
2017-02-02 10:00:00,161.01,161.24,160.82,161.22,127988.0,149.2074,149.4205,149.0313,149.402,127988.0
2017-02-02 10:05:00,161.25,162.0,161.15,162.0,97136.0,149.4298,150.1248,149.3371,150.1248,97136.0
2017-02-02 10:10:00,161.99,162.61,161.96,162.61,75828.0,150.1155,150.6901,150.0877,150.6901,75828.0
2017-02-02 10:15:00,162.6,162.68,162.21,162.26,44222.0,150.6808,150.755,150.3194,150.3657,44222.0
2017-02-02 10:20:00,162.25,162.53,162.23,162.45,30372.0,150.3565,150.616,150.3379,150.5418,30372.0
2017-02-02 10:25:00,162.48,162.58,162.34,162.5,32821.0,150.5696,150.6623,150.4399,150.5882,32821.0
2017-02-02 10:30:00,162.51,162.76,162.48,162.74,60390.0,150.5974,150.8291,150.5696,150.8106,60390.0
2017-02-02 10:35:00,162.76,162.93,162.67,162.89,32281.0,150.8291,150.9866,150.7457,150.9496,32281.0
2017-02-02 10:40:00,162.89,162.99,162.75,162.94,23205.0,150.9496,151.0422,150.8198,150.9959,23205.0
2017-02-02 10:45:00,162.95,163.0,162.76,162.77,66291.0,151.0052,151.0515,150.8291,150.8384,66291.0
2017-02-02 10:50:00,162.79,162.97,162.77,162.78,24487.0,150.8569,151.0237,150.8384,150.8476,24487.0
2017-02-02 10:55:00,162.81,162.96,162.77,162.87,37394.0,150.8754,151.0144,150.8384,150.931,37394.0
2017-02-02 11:00:00,162.89,162.93,162.74,162.74,41142.0,150.9496,150.9866,150.8106,150.8106,41142.0
2017-02-02 11:05:00,162.71,162.71,162.27,162.31,40425.0,150.7828,150.7828,150.375,150.4121,40425.0
2017-02-02 11:10:00,162.32,162.68,162.32,162.63,27410.0,150.4213,150.755,150.4213,150.7086,27410.0
2017-02-02 11:15:00,162.64,162.69,162.48,162.49,31758.0,150.7179,150.7642,150.5696,150.5789,31758.0
2017-02-02 11:20:00,162.46,162.57,162.42,162.54,15671.0,150.5511,150.653,150.514,150.6252,15671.0
2017-02-02 11:25:00,162.54,162.56,162.3,162.33,26046.0,150.6252,150.6438,150.4028,150.4306,26046.0
2017-02-02 11:30:00,162.32,162.33,162.23,162.28,20302.0,150.4213,150.4306,150.3379,150.3843,20302.0
2017-02-02 11:35:00,162.28,162.42,162.28,162.37,25502.0,150.3843,150.514,150.3843,150.4677,25502.0
2017-02-02 11:40:00,162.35,162.37,162.0,162.08,50940.0,150.4491,150.4677,150.1248,150.1989,50940.0
2017-02-02 11:45:00,162.1,162.1,161.92,161.92,27599.0,150.2175,150.2175,150.0507,150.0507,27599.0
2017-02-02 11:50:00,161.92,162.07,161.76,162.0,32254.0,150.0507,150.1897,149.9024,150.1248,32254.0
2017-02-02 11:55:00,162.0,162.09,161.88,162.03,16518.0,150.1248,150.2082,150.0136,150.1526,16518.0
2017-02-02 12:00:00,162.0,162.16,162.0,162.14,18523.0,150.1248,150.2731,150.1248,150.2545,18523.0
2017-02-02 12:05:00,162.1,162.15,162.02,162.02,19286.0,150.2175,150.2638,150.1433,150.1433,19286.0
2017-02-02 12:10:00,162.01,162.23,162.0,162.06,19850.0,150.1341,150.3379,150.1248,150.1804,19850.0
2017-02-02 12:15:00,162.12,162.33,162.07,162.33,6298.0,150.236,150.4306,150.1897,150.4306,6298.0
2017-02-02 12:20:00,162.32,162.33,162.09,162.14,15182.0,150.4213,150.4306,150.2082,150.2545,15182.0
2017-02-02 12:25:00,162.12,162.19,162.06,162.13,13844.0,150.236,150.3009,150.1804,150.2453,13844.0
2017-02-02 12:30:00,162.14,162.19,162.12,162.12,17716.0,150.2545,150.3009,150.236,150.236,17716.0
2017-02-02 12:35:00,162.16,162.2,162.14,162.18,13850.0,150.2731,150.3101,150.2545,150.2916,13850.0
2017-02-02 12:40:00,162.17,162.37,162.15,162.23,22168.0,150.2823,150.4677,150.2638,150.3379,22168.0
2017-02-02 12:45:00,162.23,162.37,162.04,162.09,31334.0,150.3379,150.4677,150.1619,150.2082,31334.0
2017-02-02 12:50:00,162.11,162.31,162.11,162.21,20069.0,150.2267,150.4121,150.2267,150.3194,20069.0
2017-02-02 12:55:00,162.21,162.45,162.2,162.4,18401.0,150.3194,150.5418,150.3101,150.4955,18401.0
2017-02-02 13:00:00,162.42,162.45,162.33,162.39,21753.0,150.514,150.5418,150.4306,150.4862,21753.0
2017-02-02 13:05:00,162.38,162.38,162.21,162.3,9311.0,150.4769,150.4769,150.3194,150.4028,9311.0
2017-02-02 13:10:00,162.32,162.37,162.3,162.33,14882.0,150.4213,150.4677,150.4028,150.4306,14882.0
2017-02-02 13:15:00,162.35,163.97,162.27,162.29,11697.0,150.4491,151.9504,150.375,150.3935,11697.0
2017-02-02 13:20:00,162.26,162.28,162.16,162.16,12586.0,150.3657,150.3843,150.2731,150.2731,12586.0
2017-02-02 13:25:00,162.16,162.16,162.04,162.06,13543.0,150.2731,150.2731,150.1619,150.1804,13543.0
2017-02-02 13:30:00,162.06,162.15,162.05,162.14,14704.0,150.1804,150.2638,150.1711,150.2545,14704.0
2017-02-02 13:35:00,162.13,162.15,162.04,162.08,17867.0,150.2453,150.2638,150.1619,150.1989,17867.0
2017-02-02 13:40:00,162.08,162.31,162.08,162.27,31544.0,150.1989,150.4121,150.1989,150.375,31544.0
2017-02-02 13:45:00,162.29,162.41,162.29,162.39,22369.0,150.3935,150.5047,150.3935,150.4862,22369.0
2017-02-02 13:50:00,162.38,162.48,162.38,162.47,32842.0,150.4769,150.5696,150.4769,150.5603,32842.0
2017-02-02 13:55:00,162.47,162.69,162.46,162.67,23563.0,150.5603,150.7642,150.5511,150.7457,23563.0
2017-02-02 14:00:00,162.68,162.69,162.45,162.48,56467.0,150.755,150.7642,150.5418,150.5696,56467.0
2017-02-02 14:05:00,162.48,162.5,162.45,162.46,11614.0,150.5696,150.5882,150.5418,150.5511,11614.0
2017-02-02 14:10:00,162.46,162.47,162.33,162.35,44578.0,150.5511,150.5603,150.4306,150.4491,44578.0
2017-02-02 14:15:00,162.36,162.45,162.36,162.4,11725.0,150.4584,150.5418,150.4584,150.4955,11725.0
2017-02-02 14:20:00,162.41,162.41,162.28,162.31,17811.0,150.5047,150.5047,150.3843,150.4121,17811.0
2017-02-02 14:25:00,162.31,162.31,162.1,162.16,15909.0,150.4121,150.4121,150.2175,150.2731,15909.0
2017-02-02 14:30:00,162.15,162.19,162.14,162.15,15627.0,150.2638,150.3009,150.2545,150.2638,15627.0
2017-02-02 14:35:00,162.14,162.17,162.06,162.14,27748.0,150.2545,150.2823,150.1804,150.2545,27748.0
2017-02-02 14:40:00,162.14,162.14,162.07,162.12,28231.0,150.2545,150.2545,150.1897,150.236,28231.0
2017-02-02 14:45:00,162.13,162.22,162.03,162.04,28421.0,150.2453,150.3287,150.1526,150.1619,28421.0
2017-02-02 14:50:00,162.03,162.09,162.03,162.08,39707.0,150.1526,150.2082,150.1526,150.1989,39707.0
2017-02-02 14:55:00,162.07,162.09,162.05,162.06,14876.0,150.1897,150.2082,150.1711,150.1804,14876.0
2017-02-02 15:00:00,162.07,162.14,162.07,162.13,9306.0,150.1897,150.2545,150.1897,150.2453,9306.0
2017-02-02 15:05:00,162.12,162.17,162.08,162.1,38158.0,150.236,150.2823,150.1989,150.2175,38158.0
2017-02-02 15:10:00,162.11,162.16,162.07,162.13,19698.0,150.2267,150.2731,150.1897,150.2453,19698.0
2017-02-02 15:15:00,162.14,162.31,162.13,162.31,28964.0,150.2545,150.4121,150.2453,150.4121,28964.0
2017-02-02 15:20:00,162.33,162.53,162.3,162.47,21385.0,150.4306,150.616,150.4028,150.5603,21385.0
2017-02-02 15:25:00,162.49,162.54,162.46,162.5,71581.0,150.5789,150.6252,150.5511,150.5882,71581.0
2017-02-02 15:30:00,162.51,162.54,162.42,162.52,29966.0,150.5974,150.6252,150.514,150.6067,29966.0
2017-02-02 15:35:00,162.55,162.55,162.25,162.25,19891.0,150.6345,150.6345,150.3565,150.3565,19891.0
2017-02-02 15:40:00,162.27,162.37,162.26,162.35,51058.0,150.375,150.4677,150.3657,150.4491,51058.0
2017-02-02 15:45:00,162.34,162.34,162.17,162.25,95539.0,150.4399,150.4399,150.2823,150.3565,95539.0
2017-02-02 15:50:00,162.25,162.32,162.21,162.27,56570.0,150.3565,150.4213,150.3194,150.375,56570.0
2017-02-02 15:55:00,162.26,162.32,162.13,162.27,119068.0,150.3657,150.4213,150.2453,150.375,119068.0
2017-02-03 09:30:00,162.99,163.48,162.99,163.18,103559.0,151.0422,151.4963,151.0422,151.2183,103559.0
2017-02-03 09:35:00,163.06,163.11,162.55,162.67,44603.0,151.1071,151.1534,150.6345,150.7457,44603.0
2017-02-03 09:40:00,162.74,163.13,162.69,163.1,72085.0,150.8106,151.172,150.7642,151.1442,72085.0
2017-02-03 09:45:00,163.09,163.18,162.93,163.06,56044.0,151.1349,151.2183,150.9866,151.1071,56044.0
2017-02-03 09:50:00,163.02,163.1,162.87,163.04,27427.0,151.07,151.1442,150.931,151.0886,27427.0
2017-02-03 09:55:00,163.0,163.16,162.93,163.08,28401.0,151.0515,151.1998,150.9866,151.1256,28401.0
2017-02-03 10:00:00,163.1,163.29,162.93,163.08,36941.0,151.1442,151.3202,150.9866,151.1256,36941.0
2017-02-03 10:05:00,163.09,163.39,163.09,163.2,32424.0,151.1349,151.4129,151.1349,151.2368,32424.0
2017-02-03 10:10:00,163.22,163.34,163.19,163.26,20314.0,151.2554,151.3666,151.2276,151.2924,20314.0
2017-02-03 10:15:00,163.24,163.29,162.87,162.99,50293.0,151.2739,151.3202,150.931,151.0422,50293.0
2017-02-03 10:20:00,162.98,163.13,162.62,162.63,36640.0,151.033,151.172,150.6994,150.7086,36640.0
2017-02-03 10:25:00,162.64,163.09,162.64,162.81,38562.0,150.7179,151.1349,150.7179,150.8754,38562.0
2017-02-03 10:30:00,162.88,163.09,162.79,163.07,24609.0,150.9403,151.1349,150.8569,151.1164,24609.0
2017-02-03 10:35:00,163.03,163.08,162.85,163.02,26200.0,151.0793,151.1256,150.9125,151.07,26200.0
2017-02-03 10:40:00,163.02,163.26,162.88,162.93,43003.0,151.07,151.2924,150.9403,150.9866,43003.0
2017-02-03 10:45:00,162.94,163.29,162.93,163.27,22462.0,150.9959,151.3202,150.9866,151.3017,22462.0
2017-02-03 10:50:00,163.29,163.31,163.09,163.15,41885.0,151.3202,151.3388,151.1349,151.1905,41885.0
2017-02-03 10:55:00,163.19,163.19,162.95,163.0,21547.0,151.2276,151.2276,151.0052,151.0515,21547.0
2017-02-03 11:00:00,163.03,163.56,163.03,163.19,46652.0,151.0793,151.5704,151.0793,151.2276,46652.0
2017-02-03 11:05:00,163.19,163.22,163.04,163.07,19053.0,151.2276,151.2554,151.0886,151.1164,19053.0
2017-02-03 11:10:00,163.1,163.14,163.0,163.0,25701.0,151.1442,151.1812,151.0515,151.0515,25701.0
2017-02-03 11:15:00,163.02,163.09,162.95,163.03,21970.0,151.07,151.1349,151.0052,151.0793,21970.0
2017-02-03 11:20:00,163.01,163.03,162.7,162.76,25587.0,151.0608,151.0793,150.7735,150.8291,25587.0
2017-02-03 11:25:00,162.77,162.9,162.72,162.75,23707.0,150.8384,150.9588,150.792,150.8198,23707.0
2017-02-03 11:30:00,162.74,162.83,162.7,162.78,18721.0,150.8106,150.894,150.7735,150.8476,18721.0
2017-02-03 11:35:00,162.79,162.87,162.74,162.75,37768.0,150.8569,150.931,150.8106,150.8198,37768.0
2017-02-03 11:40:00,162.75,162.76,162.7,162.73,20010.0,150.8198,150.8291,150.7735,150.8013,20010.0
2017-02-03 11:45:00,162.73,162.89,162.7,162.88,21273.0,150.8013,150.9496,150.7735,150.9403,21273.0
2017-02-03 11:50:00,162.88,162.92,162.72,162.72,21903.0,150.9403,150.9774,150.792,150.792,21903.0
2017-02-03 11:55:00,162.7,162.73,162.58,162.62,31332.0,150.7735,150.8013,150.6623,150.6994,31332.0
2017-02-03 12:00:00,162.64,162.7,162.6,162.67,36439.0,150.7179,150.7735,150.6808,150.7457,36439.0
2017-02-03 12:05:00,162.69,162.85,162.67,162.81,19006.0,150.7642,150.9125,150.7457,150.8754,19006.0
2017-02-03 12:10:00,162.8,162.89,162.69,162.81,15482.0,150.8662,150.9496,150.7642,150.8754,15482.0
2017-02-03 12:15:00,162.83,162.85,162.72,162.76,23838.0,150.894,150.9125,150.792,150.8291,23838.0
2017-02-03 12:20:00,162.77,162.78,162.6,162.64,16589.0,150.8384,150.8476,150.6808,150.7179,16589.0
2017-02-03 12:25:00,162.64,162.65,162.48,162.54,38616.0,150.7179,150.7272,150.5696,150.6252,38616.0
2017-02-03 12:30:00,162.56,162.6,162.48,162.53,24100.0,150.6438,150.6808,150.5696,150.616,24100.0
2017-02-03 12:35:00,162.53,162.6,162.5,162.5,14312.0,150.616,150.6808,150.5882,150.5882,14312.0
2017-02-03 12:40:00,162.55,162.6,162.53,162.55,10743.0,150.6345,150.6808,150.616,150.6345,10743.0
2017-02-03 12:45:00,162.58,162.59,162.5,162.59,10968.0,150.6623,150.6716,150.5882,150.6716,10968.0
2017-02-03 12:50:00,162.57,162.67,162.55,162.67,10513.0,150.653,150.7457,150.6345,150.7457,10513.0
2017-02-03 12:55:00,162.68,162.68,162.62,162.63,10462.0,150.755,150.755,150.6994,150.7086,10462.0
2017-02-03 13:00:00,162.63,162.69,162.62,162.69,14084.0,150.7086,150.7642,150.6994,150.7642,14084.0
2017-02-03 13:05:00,162.68,162.68,162.56,162.6,21278.0,150.755,150.755,150.6438,150.6808,21278.0
2017-02-03 13:10:00,162.58,162.79,162.58,162.74,32221.0,150.6623,150.8569,150.6623,150.8106,32221.0
2017-02-03 13:15:00,162.73,162.74,162.59,162.59,19124.0,150.8013,150.8106,150.6716,150.6716,19124.0
2017-02-03 13:20:00,162.6,162.67,162.58,162.65,20675.0,150.6808,150.7457,150.6623,150.7272,20675.0
2017-02-03 13:25:00,162.65,162.69,162.58,162.61,17595.0,150.7272,150.7642,150.6623,150.6901,17595.0
2017-02-03 13:30:00,162.61,162.67,162.6,162.65,13920.0,150.6901,150.7457,150.6808,150.7272,13920.0
2017-02-03 13:35:00,162.64,162.69,162.58,162.66,14273.0,150.7179,150.7642,150.6623,150.7364,14273.0
2017-02-03 13:40:00,162.65,162.67,162.55,162.65,16178.0,150.7272,150.7457,150.6345,150.7272,16178.0
2017-02-03 13:45:00,162.64,162.64,162.51,162.51,18076.0,150.7179,150.7179,150.5974,150.5974,18076.0
2017-02-03 13:50:00,162.51,162.61,162.49,162.57,11878.0,150.5974,150.6901,150.5789,150.653,11878.0
2017-02-03 13:55:00,162.57,162.58,162.46,162.48,18520.0,150.653,150.6623,150.5511,150.5696,18520.0
2017-02-03 14:00:00,162.47,162.63,162.47,162.6,12829.0,150.5603,150.7086,150.5603,150.6808,12829.0
2017-02-03 14:05:00,162.6,162.6,162.53,162.56,21377.0,150.6808,150.6808,150.616,150.6438,21377.0
2017-02-03 14:10:00,162.56,162.64,162.45,162.45,20254.0,150.6438,150.7179,150.5418,150.5418,20254.0
2017-02-03 14:15:00,162.44,162.47,162.39,162.45,20198.0,150.5325,150.5603,150.4862,150.5418,20198.0
2017-02-03 14:20:00,162.45,162.56,162.42,162.48,17110.0,150.5418,150.6438,150.514,150.5696,17110.0
2017-02-03 14:25:00,162.48,162.49,162.4,162.45,14055.0,150.5696,150.5789,150.4955,150.5418,14055.0
2017-02-03 14:30:00,162.47,162.58,162.45,162.55,21779.0,150.5603,150.6623,150.5418,150.6345,21779.0
2017-02-03 14:35:00,162.56,162.56,162.43,162.43,58566.0,150.6438,150.6438,150.5233,150.5233,58566.0
2017-02-03 14:40:00,162.45,162.5,162.43,162.48,13093.0,150.5418,150.5882,150.5233,150.5696,13093.0
2017-02-03 14:45:00,162.5,162.54,162.4,162.42,21964.0,150.5882,150.6252,150.4955,150.514,21964.0
2017-02-03 14:50:00,162.44,162.49,162.4,162.47,19328.0,150.5325,150.5789,150.4955,150.5603,19328.0
2017-02-03 14:55:00,162.44,162.5,162.41,162.5,25001.0,150.5325,150.5882,150.5047,150.5882,25001.0
2017-02-03 15:00:00,162.51,162.54,162.4,162.45,26422.0,150.5974,150.6252,150.4955,150.5418,26422.0
2017-02-03 15:05:00,162.46,162.51,162.36,162.42,32819.0,150.5511,150.5974,150.4584,150.514,32819.0
2017-02-03 15:10:00,162.43,162.48,162.43,162.47,15044.0,150.5233,150.5696,150.5233,150.5603,15044.0
2017-02-03 15:15:00,162.46,162.46,162.31,162.31,43431.0,150.5511,150.5511,150.4121,150.4121,43431.0
2017-02-03 15:20:00,162.34,162.42,162.31,162.38,48707.0,150.4399,150.514,150.4121,150.4769,48707.0
2017-02-03 15:25:00,162.37,162.48,162.36,162.43,53314.0,150.4677,150.5696,150.4584,150.5233,53314.0
2017-02-03 15:30:00,162.42,162.47,162.33,162.46,46268.0,150.514,150.5603,150.4306,150.5511,46268.0
2017-02-03 15:35:00,162.47,162.6,162.45,162.59,34064.0,150.5603,150.6808,150.5418,150.6716,34064.0
2017-02-03 15:40:00,162.59,162.68,162.53,162.67,27461.0,150.6716,150.755,150.616,150.7457,27461.0
2017-02-03 15:45:00,162.69,162.79,162.64,162.66,35566.0,150.7642,150.8569,150.7179,150.7364,35566.0
2017-02-03 15:50:00,162.67,162.72,162.61,162.63,52059.0,150.7457,150.792,150.6901,150.7086,52059.0
2017-02-03 15:55:00,162.63,162.66,162.38,162.39,166571.0,150.7086,150.7364,150.4769,150.4862,166571.0
2017-02-06 09:30:00,162.42,163.22,162.38,163.06,72855.0,150.514,151.2554,150.4769,151.1071,72855.0
2017-02-06 09:35:00,163.18,163.48,163.01,163.07,70613.0,151.2183,151.4963,151.0608,151.1164,70613.0
2017-02-06 09:40:00,163.1,163.3,162.98,163.3,220059.0,151.1442,151.3295,151.033,151.3295,220059.0
2017-02-06 09:45:00,163.31,163.74,163.23,163.61,100894.0,151.3388,151.7373,151.2646,151.6168,100894.0
2017-02-06 09:50:00,163.63,163.65,163.12,163.39,49763.0,151.6353,151.6539,151.1627,151.4129,49763.0
2017-02-06 09:55:00,163.41,163.7,163.33,163.64,39763.0,151.4314,151.7002,151.3573,151.6446,39763.0
2017-02-06 10:00:00,163.69,163.85,163.57,163.7,33111.0,151.6909,151.8392,151.5797,151.7002,33111.0
2017-02-06 10:05:00,163.76,163.88,163.73,163.8,34208.0,151.7558,151.867,151.728,151.7929,34208.0
2017-02-06 10:10:00,163.79,163.88,163.62,163.64,41678.0,151.7836,151.867,151.6261,151.6446,41678.0
2017-02-06 10:15:00,163.64,163.95,163.6,163.95,31907.0,151.6446,151.9319,151.6075,151.9319,31907.0
2017-02-06 10:20:00,163.97,164.06,163.86,163.9,36906.0,151.9504,152.0338,151.8485,151.8855,36906.0
2017-02-06 10:25:00,163.94,164.02,163.8,163.81,20717.0,151.9226,151.9967,151.7929,151.8021,20717.0
2017-02-06 10:30:00,163.86,163.91,163.66,163.72,32786.0,151.8485,151.8948,151.6631,151.7187,32786.0
2017-02-06 10:35:00,163.72,163.74,163.49,163.56,38814.0,151.7187,151.7373,151.5056,151.5704,38814.0
2017-02-06 10:40:00,163.57,163.59,163.49,163.51,35422.0,151.5797,151.5982,151.5056,151.5241,35422.0
2017-02-06 10:45:00,163.52,163.61,163.45,163.54,30533.0,151.5334,151.6168,151.4685,151.5519,30533.0
2017-02-06 10:50:00,163.55,163.62,163.15,163.35,40412.0,151.5612,151.6261,151.1905,151.3758,40412.0
2017-02-06 10:55:00,163.33,163.43,163.28,163.4,16639.0,151.3573,151.45,151.311,151.4222,16639.0
2017-02-06 11:00:00,163.41,163.45,163.31,163.35,24056.0,151.4314,151.4685,151.3388,151.3758,24056.0
2017-02-06 11:05:00,163.33,163.69,163.33,163.69,14181.0,151.3573,151.6909,151.3573,151.6909,14181.0
2017-02-06 11:10:00,163.7,163.7,163.54,163.6,25137.0,151.7002,151.7002,151.5519,151.6075,25137.0
2017-02-06 11:15:00,163.61,163.74,163.59,163.7,35307.0,151.6168,151.7373,151.5982,151.7002,35307.0
2017-02-06 11:20:00,163.71,163.79,163.61,163.71,32215.0,151.7095,151.7836,151.6168,151.7095,32215.0
2017-02-06 11:25:00,163.69,163.82,163.69,163.74,17266.0,151.6909,151.8114,151.6909,151.7373,17266.0
2017-02-06 11:30:00,163.72,163.75,163.61,163.65,26970.0,151.7187,151.7465,151.6168,151.6539,26970.0
2017-02-06 11:35:00,163.63,163.7,163.61,163.64,15967.0,151.6353,151.7002,151.6168,151.6446,15967.0
2017-02-06 11:40:00,163.63,163.64,163.41,163.51,16135.0,151.6353,151.6446,151.4314,151.5241,16135.0
2017-02-06 11:45:00,163.51,163.69,163.48,163.69,17039.0,151.5241,151.6909,151.4963,151.6909,17039.0
2017-02-06 11:50:00,163.73,163.77,163.57,163.66,14527.0,151.728,151.7651,151.5797,151.6631,14527.0
2017-02-06 11:55:00,163.71,163.8,163.64,163.75,18506.0,151.7095,151.7929,151.6446,151.7465,18506.0
2017-02-06 12:00:00,163.71,163.81,163.69,163.7,14930.0,151.7095,151.8021,151.6909,151.7002,14930.0
2017-02-06 12:05:00,163.71,163.72,163.64,163.68,16863.0,151.7095,151.7187,151.6446,151.6817,16863.0
2017-02-06 12:10:00,163.7,163.74,163.65,163.7,9577.0,151.7002,151.7373,151.6539,151.7002,9577.0
2017-02-06 12:15:00,163.73,163.76,163.55,163.61,9219.0,151.728,151.7558,151.5612,151.6168,9219.0
2017-02-06 12:20:00,163.59,163.61,163.43,163.47,16252.0,151.5982,151.6168,151.45,151.487,16252.0
2017-02-06 12:25:00,163.5,163.53,163.46,163.47,12516.0,151.5148,151.5426,151.4778,151.487,12516.0
2017-02-06 12:30:00,163.46,163.51,163.41,163.42,11482.0,151.4778,151.5241,151.4314,151.4407,11482.0
2017-02-06 12:35:00,163.43,163.44,163.36,163.39,22281.0,151.45,151.4592,151.3851,151.4129,22281.0
2017-02-06 12:40:00,163.39,163.46,163.36,163.38,24296.0,151.4129,151.4778,151.3851,151.4036,24296.0
2017-02-06 12:45:00,163.39,163.47,163.36,163.38,22516.0,151.4129,151.487,151.3851,151.4036,22516.0
2017-02-06 12:50:00,163.37,163.5,163.35,163.4,18142.0,151.3944,151.5148,151.3758,151.4222,18142.0
2017-02-06 12:55:00,163.44,163.45,163.34,163.37,17035.0,151.4592,151.4685,151.3666,151.3944,17035.0
2017-02-06 13:00:00,163.34,163.43,163.34,163.42,37074.0,151.3666,151.45,151.3666,151.4407,37074.0
2017-02-06 13:05:00,163.42,163.6,163.37,163.6,11655.0,151.4407,151.6075,151.3944,151.6075,11655.0
2017-02-06 13:10:00,163.6,163.6,163.52,163.55,23103.0,151.6075,151.6075,151.5334,151.5612,23103.0
2017-02-06 13:15:00,163.58,163.59,163.4,163.43,33806.0,151.589,151.5982,151.4222,151.45,33806.0
2017-02-06 13:20:00,163.44,163.56,163.44,163.51,11656.0,151.4592,151.5704,151.4592,151.5241,11656.0
2017-02-06 13:25:00,163.51,163.64,163.51,163.6,15206.0,151.5241,151.6446,151.5241,151.6075,15206.0
2017-02-06 13:30:00,163.56,163.57,163.48,163.5,18189.0,151.5704,151.5797,151.4963,151.5148,18189.0
2017-02-06 13:35:00,163.56,163.61,163.47,163.51,17620.0,151.5704,151.6168,151.487,151.5241,17620.0
2017-02-06 13:40:00,163.51,163.67,163.48,163.64,14165.0,151.5241,151.6724,151.4963,151.6446,14165.0
2017-02-06 13:45:00,163.66,163.74,163.64,163.74,11358.0,151.6631,151.7373,151.6446,151.7373,11358.0
2017-02-06 13:50:00,163.74,163.89,163.67,163.85,20509.0,151.7373,151.8763,151.6724,151.8392,20509.0
2017-02-06 13:55:00,163.84,163.89,163.81,163.82,25681.0,151.8299,151.8763,151.8021,151.8114,25681.0
2017-02-06 14:00:00,163.84,163.85,163.8,163.81,15042.0,151.8299,151.8392,151.7929,151.8021,15042.0
2017-02-06 14:05:00,163.81,163.83,163.69,163.72,24223.0,151.8021,151.8207,151.6909,151.7187,24223.0
2017-02-06 14:10:00,163.72,163.81,163.72,163.73,18953.0,151.7187,151.8021,151.7187,151.728,18953.0
2017-02-06 14:15:00,163.74,163.74,163.66,163.71,23680.0,151.7373,151.7373,151.6631,151.7095,23680.0
2017-02-06 14:20:00,163.69,163.88,163.65,163.88,21644.0,151.6909,151.867,151.6539,151.867,21644.0
2017-02-06 14:25:00,163.85,163.91,163.8,163.85,15955.0,151.8392,151.8948,151.7929,151.8392,15955.0
2017-02-06 14:30:00,163.85,163.9,163.8,163.89,16260.0,151.8392,151.8855,151.7929,151.8763,16260.0
2017-02-06 14:35:00,163.92,164.0,163.89,163.92,23379.0,151.9041,151.9782,151.8763,151.9041,23379.0
2017-02-06 14:40:00,163.91,163.96,163.9,163.91,13829.0,151.8948,151.9411,151.8855,151.8948,13829.0
2017-02-06 14:45:00,163.95,163.97,163.81,163.84,9834.0,151.9319,151.9504,151.8021,151.8299,9834.0
2017-02-06 14:50:00,163.84,163.92,163.84,163.89,11757.0,151.8299,151.9041,151.8299,151.8763,11757.0
2017-02-06 14:55:00,163.9,163.96,163.87,163.91,19717.0,151.8855,151.9411,151.8577,151.8948,19717.0
2017-02-06 15:00:00,163.87,163.91,163.83,163.9,17065.0,151.8577,151.8948,151.8207,151.8855,17065.0
2017-02-06 15:05:00,163.88,163.94,163.84,163.85,20438.0,151.867,151.9226,151.8299,151.8392,20438.0
2017-02-06 15:10:00,163.86,163.95,163.81,163.82,11698.0,151.8485,151.9319,151.8021,151.8114,11698.0
2017-02-06 15:15:00,163.82,163.89,163.78,163.86,15384.0,151.8114,151.8763,151.7743,151.8485,15384.0
2017-02-06 15:20:00,163.87,163.88,163.77,163.78,20273.0,151.8577,151.867,151.7651,151.7743,20273.0
2017-02-06 15:25:00,163.77,163.95,163.77,163.92,64349.0,151.7651,151.9319,151.7651,151.9041,64349.0
2017-02-06 15:30:00,163.92,164.0,163.91,163.99,16923.0,151.9041,151.9782,151.8948,151.9689,16923.0
2017-02-06 15:35:00,163.98,164.04,163.94,164.02,54472.0,151.9597,152.0153,151.9226,151.9967,54472.0
2017-02-06 15:40:00,164.02,164.08,164.0,164.0,69477.0,151.9967,152.0523,151.9782,151.9782,69477.0
2017-02-06 15:45:00,164.01,164.07,164.0,164.06,125935.0,151.9875,152.0431,151.9782,152.0338,125935.0
2017-02-06 15:50:00,164.07,164.07,163.97,163.98,77684.0,152.0431,152.0431,151.9504,151.9597,77684.0
2017-02-06 15:55:00,163.99,164.04,163.77,163.96,190201.0,151.9689,152.0153,151.7651,151.9411,190201.0
2017-02-07 09:30:00,165.0,165.43,164.87,165.16,124962.0,152.9049,153.3034,152.7844,153.0532,124962.0
2017-02-07 09:35:00,165.15,166.06,165.15,166.01,67210.0,153.0439,153.8872,153.0439,153.8409,67210.0
2017-02-07 09:40:00,166.08,166.4,165.91,165.92,90017.0,153.9057,154.2023,153.7482,153.7575,90017.0
2017-02-07 09:45:00,165.93,166.4,165.91,166.23,75417.0,153.7667,154.2023,153.7482,154.0447,75417.0
2017-02-07 09:50:00,166.23,166.44,166.12,166.25,45464.0,154.0447,154.2393,153.9428,154.0633,45464.0
2017-02-07 09:55:00,166.21,166.45,166.11,166.44,43131.0,154.0262,154.2486,153.9335,154.2393,43131.0
2017-02-07 10:00:00,166.44,166.45,166.08,166.21,49753.0,154.2393,154.2486,153.9057,154.0262,49753.0
2017-02-07 10:05:00,166.22,166.52,166.15,166.52,58046.0,154.0355,154.3135,153.9706,154.3135,58046.0
2017-02-07 10:10:00,166.5,166.97,166.47,166.97,67190.0,154.2949,154.7305,154.2671,154.7305,67190.0
2017-02-07 10:15:00,166.97,167.08,166.6,166.67,92946.0,154.7305,154.8324,154.3876,154.4525,92946.0
2017-02-07 10:20:00,166.66,167.01,166.61,166.99,49613.0,154.4432,154.7676,154.3969,154.749,49613.0
2017-02-07 10:25:00,167.01,167.05,166.67,166.99,64079.0,154.7676,154.8046,154.4525,154.749,64079.0
2017-02-07 10:30:00,167.01,167.04,166.84,166.87,59470.0,154.7676,154.7954,154.61,154.6378,59470.0
2017-02-07 10:35:00,166.89,167.15,166.88,167.0,52511.0,154.6563,154.8973,154.6471,154.7583,52511.0
2017-02-07 10:40:00,167.0,167.13,166.96,167.04,74163.0,154.7583,154.8788,154.7212,154.7954,74163.0
2017-02-07 10:45:00,167.07,167.13,166.85,167.05,46262.0,154.8232,154.8788,154.6193,154.8046,46262.0
2017-02-07 10:50:00,167.03,167.08,166.86,166.87,33443.0,154.7861,154.8324,154.6285,154.6378,33443.0
2017-02-07 10:55:00,166.89,166.99,166.6,166.6,45613.0,154.6563,154.749,154.3876,154.3876,45613.0
2017-02-07 11:00:00,166.6,166.85,166.51,166.85,28550.0,154.3876,154.6193,154.3042,154.6193,28550.0
2017-02-07 11:05:00,166.87,166.98,166.81,166.96,24855.0,154.6378,154.7398,154.5822,154.7212,24855.0
2017-02-07 11:10:00,166.94,166.98,166.76,166.96,38341.0,154.7027,154.7398,154.5359,154.7212,38341.0
2017-02-07 11:15:00,166.96,167.08,166.83,166.86,90502.0,154.7212,154.8324,154.6007,154.6285,90502.0
2017-02-07 11:20:00,166.82,167.03,166.82,166.83,50707.0,154.5915,154.7861,154.5915,154.6007,50707.0
2017-02-07 11:25:00,166.83,166.85,166.51,166.64,37563.0,154.6007,154.6193,154.3042,154.4247,37563.0
2017-02-07 11:30:00,166.63,166.78,166.63,166.74,20947.0,154.4154,154.5544,154.4154,154.5173,20947.0
2017-02-07 11:35:00,166.78,166.94,166.73,166.84,31573.0,154.5544,154.7027,154.5081,154.61,31573.0
2017-02-07 11:40:00,166.85,167.02,166.85,166.99,23930.0,154.6193,154.7768,154.6193,154.749,23930.0
2017-02-07 11:45:00,167.0,167.12,166.98,167.05,44050.0,154.7583,154.8695,154.7398,154.8046,44050.0
2017-02-07 11:50:00,167.08,167.16,166.97,167.09,29496.0,154.8324,154.9066,154.7305,154.8417,29496.0
2017-02-07 11:55:00,167.04,167.17,167.04,167.15,15902.0,154.7954,154.9158,154.7954,154.8973,15902.0
2017-02-07 12:00:00,167.16,167.42,167.14,167.42,37860.0,154.9066,155.1475,154.888,155.1475,37860.0
2017-02-07 12:05:00,167.36,167.36,167.16,167.18,28070.0,155.0919,155.0919,154.9066,154.9251,28070.0
2017-02-07 12:10:00,167.19,167.32,167.15,167.15,25690.0,154.9344,155.0548,154.8973,154.8973,25690.0
2017-02-07 12:15:00,167.16,167.17,166.8,166.86,42724.0,154.9066,154.9158,154.5729,154.6285,42724.0
2017-02-07 12:20:00,166.85,167.04,166.83,167.02,51696.0,154.6193,154.7954,154.6007,154.7768,51696.0
2017-02-07 12:25:00,167.02,167.02,166.81,166.88,25647.0,154.7768,154.7768,154.5822,154.6471,25647.0
2017-02-07 12:30:00,166.87,166.92,166.75,166.88,31266.0,154.6378,154.6841,154.5266,154.6471,31266.0
2017-02-07 12:35:00,166.84,166.85,166.57,166.69,18392.0,154.61,154.6193,154.3598,154.471,18392.0
2017-02-07 12:40:00,166.68,166.73,166.46,166.58,35744.0,154.4617,154.5081,154.2579,154.3691,35744.0
2017-02-07 12:45:00,166.58,166.62,166.46,166.49,37509.0,154.3691,154.4061,154.2579,154.2857,37509.0
2017-02-07 12:50:00,166.48,166.71,166.47,166.7,32362.0,154.2764,154.4895,154.2671,154.4803,32362.0
2017-02-07 12:55:00,166.67,166.74,166.59,166.67,16473.0,154.4525,154.5173,154.3783,154.4525,16473.0
2017-02-07 13:00:00,166.69,166.72,166.48,166.49,21382.0,154.471,154.4988,154.2764,154.2857,21382.0
2017-02-07 13:05:00,166.49,166.49,166.3,166.33,19592.0,154.2857,154.2857,154.1096,154.1374,19592.0
2017-02-07 13:10:00,166.34,166.46,166.34,166.4,26662.0,154.1467,154.2579,154.1467,154.2023,26662.0
2017-02-07 13:15:00,166.41,166.51,166.38,166.5,33956.0,154.2115,154.3042,154.1837,154.2949,33956.0
2017-02-07 13:20:00,166.47,166.57,166.36,166.36,35580.0,154.2671,154.3598,154.1652,154.1652,35580.0
2017-02-07 13:25:00,166.37,166.38,166.32,166.33,14874.0,154.1745,154.1837,154.1281,154.1374,14874.0
2017-02-07 13:30:00,166.34,166.55,166.33,166.52,33562.0,154.1467,154.3413,154.1374,154.3135,33562.0
2017-02-07 13:35:00,166.53,166.59,166.45,166.56,19712.0,154.3227,154.3783,154.2486,154.3505,19712.0
2017-02-07 13:40:00,166.55,166.64,166.46,166.51,41167.0,154.3413,154.4247,154.2579,154.3042,41167.0
2017-02-07 13:45:00,166.52,166.54,166.48,166.48,15567.0,154.3135,154.332,154.2764,154.2764,15567.0
2017-02-07 13:50:00,166.47,166.51,166.45,166.45,14701.0,154.2671,154.3042,154.2486,154.2486,14701.0
2017-02-07 13:55:00,166.47,166.47,166.32,166.42,23476.0,154.2671,154.2671,154.1281,154.2208,23476.0
2017-02-07 14:00:00,166.42,166.46,166.35,166.43,13571.0,154.2208,154.2579,154.1559,154.2301,13571.0
2017-02-07 14:05:00,166.41,166.46,166.37,166.45,25555.0,154.2115,154.2579,154.1745,154.2486,25555.0
2017-02-07 14:10:00,166.43,166.49,166.4,166.49,13278.0,154.2301,154.2857,154.2023,154.2857,13278.0
2017-02-07 14:15:00,166.49,166.51,166.43,166.44,29832.0,154.2857,154.3042,154.2301,154.2393,29832.0
2017-02-07 14:20:00,166.43,166.47,166.39,166.42,27941.0,154.2301,154.2671,154.193,154.2208,27941.0
2017-02-07 14:25:00,166.43,166.49,166.41,166.45,23468.0,154.2301,154.2857,154.2115,154.2486,23468.0
2017-02-07 14:30:00,166.46,166.51,166.43,166.5,20184.0,154.2579,154.3042,154.2301,154.2949,20184.0
2017-02-07 14:35:00,166.51,166.53,166.39,166.4,28234.0,154.3042,154.3227,154.193,154.2023,28234.0
2017-02-07 14:40:00,166.39,166.44,166.35,166.38,19263.0,154.193,154.2393,154.1559,154.1837,19263.0
2017-02-07 14:45:00,166.36,166.42,166.34,166.39,20076.0,154.1652,154.2208,154.1467,154.193,20076.0
2017-02-07 14:50:00,166.39,166.43,166.2,166.22,36251.0,154.193,154.2301,154.0169,154.0355,36251.0
2017-02-07 14:55:00,166.21,166.24,166.18,166.18,20801.0,154.0262,154.054,153.9984,153.9984,20801.0
2017-02-07 15:00:00,166.19,166.22,166.07,166.15,35672.0,154.0077,154.0355,153.8965,153.9706,35672.0
2017-02-07 15:05:00,166.13,166.21,166.12,166.12,39027.0,153.9521,154.0262,153.9428,153.9428,39027.0
2017-02-07 15:10:00,166.12,166.22,166.11,166.21,40337.0,153.9428,154.0355,153.9335,154.0262,40337.0
2017-02-07 15:15:00,166.21,166.26,166.13,166.24,34545.0,154.0262,154.0725,153.9521,154.054,34545.0
2017-02-07 15:20:00,166.24,166.3,166.12,166.13,46049.0,154.054,154.1096,153.9428,153.9521,46049.0
2017-02-07 15:25:00,166.15,166.21,166.09,166.19,26924.0,153.9706,154.0262,153.915,154.0077,26924.0
2017-02-07 15:30:00,166.18,166.22,166.12,166.17,48066.0,153.9984,154.0355,153.9428,153.9891,48066.0
2017-02-07 15:35:00,166.17,166.24,166.08,166.23,49924.0,153.9891,154.054,153.9057,154.0447,49924.0
2017-02-07 15:40:00,166.24,166.34,166.19,166.25,57419.0,154.054,154.1467,154.0077,154.0633,57419.0
2017-02-07 15:45:00,166.26,166.32,166.17,166.24,65587.0,154.0725,154.1281,153.9891,154.054,65587.0
2017-02-07 15:50:00,166.25,166.29,166.18,166.25,79918.0,154.0633,154.1003,153.9984,154.0633,79918.0
2017-02-07 15:55:00,166.26,166.54,166.2,166.47,158816.0,154.0725,154.332,154.0169,154.2671,158816.0
2017-02-08 09:30:00,165.0,165.24,164.53,164.71,100680.0,154.2304,154.4547,153.791,153.9593,100680.0
2017-02-08 09:35:00,164.58,164.74,164.3,164.63,54147.0,153.8378,153.9873,153.576,153.8845,54147.0
2017-02-08 09:40:00,164.64,164.89,164.59,164.89,51515.0,153.8939,154.1275,153.8471,154.1275,51515.0
2017-02-08 09:45:00,164.85,164.87,164.21,164.29,43931.0,154.0902,154.1088,153.4919,153.5667,43931.0
2017-02-08 09:50:00,164.3,164.41,164.14,164.25,44012.0,153.576,153.6789,153.4265,153.5293,44012.0
2017-02-08 09:55:00,164.25,164.65,164.24,164.65,29310.0,153.5293,153.9032,153.52,153.9032,29310.0
2017-02-08 10:00:00,164.56,164.65,164.24,164.42,71073.0,153.8191,153.9032,153.52,153.6882,71073.0
2017-02-08 10:05:00,164.39,164.43,164.27,164.34,30022.0,153.6602,153.6976,153.548,153.6134,30022.0
2017-02-08 10:10:00,164.33,164.47,164.25,164.38,44005.0,153.6041,153.735,153.5293,153.6508,44005.0
2017-02-08 10:15:00,164.44,164.51,164.28,164.36,32543.0,153.7069,153.7723,153.5574,153.6321,32543.0
2017-02-08 10:20:00,164.34,164.37,164.26,164.31,35277.0,153.6134,153.6415,153.5387,153.5854,35277.0
2017-02-08 10:25:00,164.29,164.34,164.15,164.17,26468.0,153.5667,153.6134,153.4358,153.4545,26468.0
2017-02-08 10:30:00,164.21,164.32,164.12,164.17,30558.0,153.4919,153.5947,153.4078,153.4545,30558.0
2017-02-08 10:35:00,164.17,164.18,164.02,164.12,27275.0,153.4545,153.4639,153.3143,153.4078,27275.0
2017-02-08 10:40:00,164.14,164.26,164.07,164.15,38365.0,153.4265,153.5387,153.3611,153.4358,38365.0
2017-02-08 10:45:00,164.18,164.33,164.15,164.18,31495.0,153.4639,153.6041,153.4358,153.4639,31495.0
2017-02-08 10:50:00,164.19,164.3,164.14,164.25,26820.0,153.4732,153.576,153.4265,153.5293,26820.0
2017-02-08 10:55:00,164.22,164.23,164.06,164.11,24853.0,153.5013,153.5106,153.3517,153.3985,24853.0
2017-02-08 11:00:00,164.15,164.35,164.11,164.28,54078.0,153.4358,153.6228,153.3985,153.5574,54078.0
2017-02-08 11:05:00,164.29,164.3,164.14,164.18,22785.0,153.5667,153.576,153.4265,153.4639,22785.0
2017-02-08 11:10:00,164.21,164.32,164.17,164.2,18830.0,153.4919,153.5947,153.4545,153.4826,18830.0
2017-02-08 11:15:00,164.22,164.23,164.01,164.09,37497.0,153.5013,153.5106,153.305,153.3798,37497.0
2017-02-08 11:20:00,164.08,164.14,164.05,164.07,20285.0,153.3704,153.4265,153.3424,153.3611,20285.0
2017-02-08 11:25:00,164.07,164.09,164.0,164.06,31171.0,153.3611,153.3798,153.2956,153.3517,31171.0
2017-02-08 11:30:00,164.06,164.11,164.01,164.04,25472.0,153.3517,153.3985,153.305,153.333,25472.0
2017-02-08 11:35:00,164.03,164.05,163.92,163.98,31505.0,153.3237,153.3424,153.2209,153.2769,31505.0
2017-02-08 11:40:00,163.99,164.14,163.88,163.9,43170.0,153.2863,153.4265,153.1835,153.2022,43170.0
2017-02-08 11:45:00,163.9,164.0,163.85,163.88,13995.0,153.2022,153.2956,153.1554,153.1835,13995.0
2017-02-08 11:50:00,163.9,163.99,163.83,163.99,15150.0,153.2022,153.2863,153.1367,153.2863,15150.0
2017-02-08 11:55:00,163.98,163.98,163.85,163.91,18896.0,153.2769,153.2769,153.1554,153.2115,18896.0
2017-02-08 12:00:00,163.91,164.0,163.91,163.98,22275.0,153.2115,153.2956,153.2115,153.2769,22275.0
2017-02-08 12:05:00,163.97,164.06,163.96,164.06,12313.0,153.2676,153.3517,153.2582,153.3517,12313.0
2017-02-08 12:10:00,164.06,164.06,163.95,164.0,18967.0,153.3517,153.3517,153.2489,153.2956,18967.0
2017-02-08 12:15:00,164.01,164.08,163.96,164.02,14473.0,153.305,153.3704,153.2582,153.3143,14473.0
2017-02-08 12:20:00,164.0,164.04,163.96,164.03,16077.0,153.2956,153.333,153.2582,153.3237,16077.0
2017-02-08 12:25:00,164.02,164.03,163.86,163.92,19627.0,153.3143,153.3237,153.1648,153.2209,19627.0
2017-02-08 12:30:00,163.93,164.01,163.87,163.99,26482.0,153.2302,153.305,153.1741,153.2863,26482.0
2017-02-08 12:35:00,163.97,163.99,163.78,163.8,16423.0,153.2676,153.2863,153.09,153.1087,16423.0
2017-02-08 12:40:00,163.82,164.03,163.8,163.95,18628.0,153.1274,153.3237,153.1087,153.2489,18628.0
2017-02-08 12:45:00,163.99,163.99,163.79,163.93,16491.0,153.2863,153.2863,153.0993,153.2302,16491.0
2017-02-08 12:50:00,163.93,163.98,163.88,163.9,8542.0,153.2302,153.2769,153.1835,153.2022,8542.0
2017-02-08 12:55:00,163.9,163.92,163.86,163.87,10462.0,153.2022,153.2209,153.1648,153.1741,10462.0
2017-02-08 13:00:00,163.88,163.93,163.84,163.9,22692.0,153.1835,153.2302,153.1461,153.2022,22692.0
2017-02-08 13:05:00,163.9,163.96,163.87,163.91,24687.0,153.2022,153.2582,153.1741,153.2115,24687.0
2017-02-08 13:10:00,163.91,163.94,163.87,163.9,12853.0,153.2115,153.2395,153.1741,153.2022,12853.0
2017-02-08 13:15:00,163.9,163.96,163.86,163.96,16992.0,153.2022,153.2582,153.1648,153.2582,16992.0
2017-02-08 13:20:00,163.95,163.96,163.9,163.94,36319.0,153.2489,153.2582,153.2022,153.2395,36319.0
2017-02-08 13:25:00,163.94,164.01,163.88,163.97,26485.0,153.2395,153.305,153.1835,153.2676,26485.0
2017-02-08 13:30:00,163.97,164.02,163.94,164.0,17108.0,153.2676,153.3143,153.2395,153.2956,17108.0
2017-02-08 13:35:00,163.99,164.01,163.96,163.99,12133.0,153.2863,153.305,153.2582,153.2863,12133.0
2017-02-08 13:40:00,163.99,163.99,163.9,163.95,18335.0,153.2863,153.2863,153.2022,153.2489,18335.0
2017-02-08 13:45:00,163.94,163.99,163.91,163.91,20461.0,153.2395,153.2863,153.2115,153.2115,20461.0
2017-02-08 13:50:00,163.91,163.94,163.82,163.83,21026.0,153.2115,153.2395,153.1274,153.1367,21026.0
2017-02-08 13:55:00,163.83,163.97,163.82,163.97,18001.0,153.1367,153.2676,153.1274,153.2676,18001.0
2017-02-08 14:00:00,163.97,164.02,163.93,163.94,34990.0,153.2676,153.3143,153.2302,153.2395,34990.0
2017-02-08 14:05:00,163.93,163.95,163.92,163.94,12444.0,153.2302,153.2489,153.2209,153.2395,12444.0
2017-02-08 14:10:00,163.95,164.01,163.92,163.93,21918.0,153.2489,153.305,153.2209,153.2302,21918.0
2017-02-08 14:15:00,163.95,164.01,163.93,164.0,11909.0,153.2489,153.305,153.2302,153.2956,11909.0
2017-02-08 14:20:00,163.98,164.0,163.91,163.91,23536.0,153.2769,153.2956,153.2115,153.2115,23536.0
2017-02-08 14:25:00,163.91,163.92,163.85,163.86,28357.0,153.2115,153.2209,153.1554,153.1648,28357.0
2017-02-08 14:30:00,163.87,163.91,163.81,163.84,24351.0,153.1741,153.2115,153.118,153.1461,24351.0
2017-02-08 14:35:00,163.84,163.86,163.78,163.81,29377.0,153.1461,153.1648,153.09,153.118,29377.0
2017-02-08 14:40:00,163.83,163.85,163.75,163.76,25615.0,153.1367,153.1554,153.0619,153.0713,25615.0
2017-02-08 14:45:00,163.76,163.83,163.76,163.79,20593.0,153.0713,153.1367,153.0713,153.0993,20593.0
2017-02-08 14:50:00,163.78,163.83,163.77,163.8,19240.0,153.09,153.1367,153.0806,153.1087,19240.0
2017-02-08 14:55:00,163.8,163.81,163.75,163.8,27536.0,153.1087,153.118,153.0619,153.1087,27536.0
2017-02-08 15:00:00,163.8,163.81,163.75,163.8,24431.0,153.1087,153.118,153.0619,153.1087,24431.0
2017-02-08 15:05:00,163.8,163.84,163.79,163.81,22416.0,153.1087,153.1461,153.0993,153.118,22416.0
2017-02-08 15:10:00,163.81,163.85,163.78,163.8,47830.0,153.118,153.1554,153.09,153.1087,47830.0
2017-02-08 15:15:00,163.81,163.89,163.8,163.89,46593.0,153.118,153.1928,153.1087,153.1928,46593.0
2017-02-08 15:20:00,163.88,163.89,163.79,163.8,43272.0,153.1835,153.1928,153.0993,153.1087,43272.0
2017-02-08 15:25:00,163.8,163.85,163.79,163.85,44866.0,153.1087,153.1554,153.0993,153.1554,44866.0
2017-02-08 15:30:00,163.84,163.88,163.8,163.88,36460.0,153.1461,153.1835,153.1087,153.1835,36460.0
2017-02-08 15:35:00,163.88,163.89,163.81,163.82,53881.0,153.1835,153.1928,153.118,153.1274,53881.0
2017-02-08 15:40:00,163.82,163.9,163.78,163.85,50009.0,153.1274,153.2022,153.09,153.1554,50009.0
2017-02-08 15:45:00,163.85,163.88,163.78,163.8,41605.0,153.1554,153.1835,153.09,153.1087,41605.0
2017-02-08 15:50:00,163.8,163.82,163.7,163.7,34618.0,153.1087,153.1274,153.0152,153.0152,34618.0
2017-02-08 15:55:00,163.71,163.81,163.69,163.8,93203.0,153.0246,153.118,153.0059,153.1087,93203.0
2017-02-09 09:30:00,164.67,164.76,164.13,164.3,113992.0,153.9219,154.006,153.4171,153.576,113992.0
2017-02-09 09:35:00,164.3,164.38,164.06,164.2,55724.0,153.576,153.6508,153.3517,153.4826,55724.0
2017-02-09 09:40:00,164.17,164.56,164.12,164.51,101132.0,153.4545,153.8191,153.4078,153.7723,101132.0
2017-02-09 09:45:00,164.51,164.61,164.41,164.42,42374.0,153.7723,153.8658,153.6789,153.6882,42374.0
2017-02-09 09:50:00,164.42,164.54,164.29,164.45,30001.0,153.6882,153.8004,153.5667,153.7163,30001.0
2017-02-09 09:55:00,164.44,164.52,164.25,164.25,34822.0,153.7069,153.7817,153.5293,153.5293,34822.0
2017-02-09 10:00:00,164.32,164.53,164.3,164.4,43710.0,153.5947,153.791,153.576,153.6695,43710.0
2017-02-09 10:05:00,164.41,164.85,164.37,164.85,32505.0,153.6789,154.0902,153.6415,154.0902,32505.0
2017-02-09 10:10:00,164.87,164.94,164.61,164.93,29408.0,154.1088,154.1743,153.8658,154.1649,29408.0
2017-02-09 10:15:00,164.94,164.98,164.82,164.9,22710.0,154.1743,154.2117,154.0621,154.1369,22710.0
2017-02-09 10:20:00,164.94,165.09,164.72,164.75,38579.0,154.1743,154.3145,153.9686,153.9967,38579.0
2017-02-09 10:25:00,164.75,164.76,164.48,164.76,19615.0,153.9967,154.006,153.7443,154.006,19615.0
2017-02-09 10:30:00,164.73,164.78,164.46,164.48,33049.0,153.978,154.0247,153.7256,153.7443,33049.0
2017-02-09 10:35:00,164.46,164.54,164.31,164.34,30012.0,153.7256,153.8004,153.5854,153.6134,30012.0
2017-02-09 10:40:00,164.37,164.46,164.32,164.39,23274.0,153.6415,153.7256,153.5947,153.6602,23274.0
2017-02-09 10:45:00,164.37,164.53,164.37,164.5,21750.0,153.6415,153.791,153.6415,153.763,21750.0
2017-02-09 10:50:00,164.5,164.52,164.31,164.47,18333.0,153.763,153.7817,153.5854,153.735,18333.0
2017-02-09 10:55:00,164.47,164.48,164.34,164.37,24171.0,153.735,153.7443,153.6134,153.6415,24171.0
2017-02-09 11:00:00,164.38,164.52,164.29,164.42,35924.0,153.6508,153.7817,153.5667,153.6882,35924.0
2017-02-09 11:05:00,164.39,164.46,164.32,164.37,30445.0,153.6602,153.7256,153.5947,153.6415,30445.0
2017-02-09 11:10:00,164.36,164.46,164.36,164.42,17886.0,153.6321,153.7256,153.6321,153.6882,17886.0
2017-02-09 11:15:00,164.45,164.68,164.44,164.57,29465.0,153.7163,153.9312,153.7069,153.8284,29465.0
2017-02-09 11:20:00,164.54,164.73,164.5,164.61,33723.0,153.8004,153.978,153.763,153.8658,33723.0
2017-02-09 11:25:00,164.6,164.71,164.53,164.66,25108.0,153.8565,153.9593,153.791,153.9126,25108.0
2017-02-09 11:30:00,164.67,164.72,164.6,164.7,29114.0,153.9219,153.9686,153.8565,153.9499,29114.0
2017-02-09 11:35:00,164.7,164.71,164.57,164.64,26557.0,153.9499,153.9593,153.8284,153.8939,26557.0
2017-02-09 11:40:00,164.62,164.75,164.56,164.74,18417.0,153.8752,153.9967,153.8191,153.9873,18417.0
2017-02-09 11:45:00,164.74,164.84,164.66,164.77,32701.0,153.9873,154.0808,153.9126,154.0154,32701.0
2017-02-09 11:50:00,164.78,164.78,164.63,164.67,23641.0,154.0247,154.0247,153.8845,153.9219,23641.0
2017-02-09 11:55:00,164.66,164.8,164.65,164.74,17691.0,153.9126,154.0434,153.9032,153.9873,17691.0
2017-02-09 12:00:00,164.74,164.74,164.61,164.65,27020.0,153.9873,153.9873,153.8658,153.9032,27020.0
2017-02-09 12:05:00,164.65,164.67,164.5,164.56,17260.0,153.9032,153.9219,153.763,153.8191,17260.0
2017-02-09 12:10:00,164.54,164.8,164.53,164.77,22463.0,153.8004,154.0434,153.791,154.0154,22463.0
2017-02-09 12:15:00,164.75,164.76,164.66,164.74,12295.0,153.9967,154.006,153.9126,153.9873,12295.0
2017-02-09 12:20:00,164.75,164.85,164.68,164.68,11823.0,153.9967,154.0902,153.9312,153.9312,11823.0
2017-02-09 12:25:00,164.66,164.75,164.61,164.68,14070.0,153.9126,153.9967,153.8658,153.9312,14070.0
2017-02-09 12:30:00,164.7,164.72,164.59,164.61,12231.0,153.9499,153.9686,153.8471,153.8658,12231.0
2017-02-09 12:35:00,164.63,164.74,164.6,164.7,11305.0,153.8845,153.9873,153.8565,153.9499,11305.0
2017-02-09 12:40:00,164.7,164.74,164.63,164.7,20861.0,153.9499,153.9873,153.8845,153.9499,20861.0
2017-02-09 12:45:00,164.67,164.71,164.61,164.62,9848.0,153.9219,153.9593,153.8658,153.8752,9848.0
2017-02-09 12:50:00,164.61,164.66,164.57,164.66,8937.0,153.8658,153.9126,153.8284,153.9126,8937.0
2017-02-09 12:55:00,164.62,164.67,164.57,164.63,7825.0,153.8752,153.9219,153.8284,153.8845,7825.0
2017-02-09 13:00:00,164.67,164.76,164.6,164.68,12497.0,153.9219,154.006,153.8565,153.9312,12497.0
2017-02-09 13:05:00,164.71,164.74,164.66,164.7,10166.0,153.9593,153.9873,153.9126,153.9499,10166.0
2017-02-09 13:10:00,164.68,164.73,164.59,164.62,17267.0,153.9312,153.978,153.8471,153.8752,17267.0
2017-02-09 13:15:00,164.63,164.7,164.57,164.57,17905.0,153.8845,153.9499,153.8284,153.8284,17905.0
2017-02-09 13:20:00,164.57,164.74,164.57,164.71,8367.0,153.8284,153.9873,153.8284,153.9593,8367.0
2017-02-09 13:25:00,164.73,164.9,164.73,164.9,14582.0,153.978,154.1369,153.978,154.1369,14582.0
2017-02-09 13:30:00,164.92,164.92,164.73,164.81,12530.0,154.1556,154.1556,153.978,154.0528,12530.0
2017-02-09 13:35:00,164.81,164.82,164.73,164.74,13394.0,154.0528,154.0621,153.978,153.9873,13394.0
2017-02-09 13:40:00,164.74,164.85,164.72,164.8,14879.0,153.9873,154.0902,153.9686,154.0434,14879.0
2017-02-09 13:45:00,164.77,164.82,164.73,164.74,10641.0,154.0154,154.0621,153.978,153.9873,10641.0
2017-02-09 13:50:00,164.75,164.77,164.71,164.73,12206.0,153.9967,154.0154,153.9593,153.978,12206.0
2017-02-09 13:55:00,164.74,164.78,164.66,164.75,14783.0,153.9873,154.0247,153.9126,153.9967,14783.0
2017-02-09 14:00:00,164.75,164.77,164.55,164.61,34651.0,153.9967,154.0154,153.8097,153.8658,34651.0
2017-02-09 14:05:00,164.65,164.78,164.65,164.77,23982.0,153.9032,154.0247,153.9032,154.0154,23982.0
2017-02-09 14:10:00,164.77,164.78,164.58,164.64,13051.0,154.0154,154.0247,153.8378,153.8939,13051.0
2017-02-09 14:15:00,164.65,164.65,164.56,164.58,6555.0,153.9032,153.9032,153.8191,153.8378,6555.0
2017-02-09 14:20:00,164.6,164.6,164.47,164.52,10647.0,153.8565,153.8565,153.735,153.7817,10647.0
2017-02-09 14:25:00,164.49,164.58,164.49,164.58,11093.0,153.7536,153.8378,153.7536,153.8378,11093.0
2017-02-09 14:30:00,164.57,164.62,164.51,164.54,6052.0,153.8284,153.8752,153.7723,153.8004,6052.0
2017-02-09 14:35:00,164.54,164.7,164.53,164.7,7810.0,153.8004,153.9499,153.791,153.9499,7810.0
2017-02-09 14:40:00,164.72,164.72,164.59,164.65,24203.0,153.9686,153.9686,153.8471,153.9032,24203.0
2017-02-09 14:45:00,164.62,164.65,164.5,164.54,18228.0,153.8752,153.9032,153.763,153.8004,18228.0
2017-02-09 14:50:00,164.56,164.56,164.49,164.52,4797.0,153.8191,153.8191,153.7536,153.7817,4797.0
2017-02-09 14:55:00,164.52,164.56,164.48,164.53,14391.0,153.7817,153.8191,153.7443,153.791,14391.0
2017-02-09 15:00:00,164.56,164.58,164.52,164.56,16162.0,153.8191,153.8378,153.7817,153.8191,16162.0
2017-02-09 15:05:00,164.58,164.58,164.49,164.49,17426.0,153.8378,153.8378,153.7536,153.7536,17426.0
2017-02-09 15:10:00,164.5,164.51,164.35,164.38,13941.0,153.763,153.7723,153.6228,153.6508,13941.0
2017-02-09 15:15:00,164.38,164.47,164.34,164.4,15538.0,153.6508,153.735,153.6134,153.6695,15538.0
2017-02-09 15:20:00,164.39,164.43,164.33,164.35,19846.0,153.6602,153.6976,153.6041,153.6228,19846.0
2017-02-09 15:25:00,164.36,164.39,164.31,164.35,23948.0,153.6321,153.6602,153.5854,153.6228,23948.0
2017-02-09 15:30:00,164.34,164.38,164.3,164.36,21918.0,153.6134,153.6508,153.576,153.6321,21918.0
2017-02-09 15:35:00,164.37,164.38,164.29,164.3,35507.0,153.6415,153.6508,153.5667,153.576,35507.0
2017-02-09 15:40:00,164.3,164.44,164.26,164.44,73438.0,153.576,153.7069,153.5387,153.7069,73438.0
2017-02-09 15:45:00,164.44,164.52,164.35,164.37,66790.0,153.7069,153.7817,153.6228,153.6415,66790.0
2017-02-09 15:50:00,164.38,164.4,164.28,164.31,40182.0,153.6508,153.6695,153.5574,153.5854,40182.0
2017-02-09 15:55:00,164.31,164.37,164.25,164.25,95720.0,153.5854,153.6415,153.5293,153.5293,95720.0
2017-02-10 09:30:00,165.25,165.47,164.83,164.94,97336.0,154.464,154.6697,154.0715,154.1743,97336.0
2017-02-10 09:35:00,164.98,165.08,164.82,164.84,204302.0,154.2117,154.3051,154.0621,154.0808,204302.0
2017-02-10 09:40:00,164.83,164.84,164.47,164.54,34810.0,154.0715,154.0808,153.735,153.8004,34810.0
2017-02-10 09:45:00,164.55,164.75,164.55,164.58,29336.0,153.8097,153.9967,153.8097,153.8378,29336.0
2017-02-10 09:50:00,164.57,164.97,164.57,164.94,25018.0,153.8284,154.2023,153.8284,154.1743,25018.0
2017-02-10 09:55:00,164.96,165.09,164.91,164.95,31003.0,154.193,154.3145,154.1462,154.1836,31003.0
2017-02-10 10:00:00,164.96,165.09,164.94,165.01,45052.0,154.193,154.3145,154.1743,154.2397,45052.0
2017-02-10 10:05:00,164.98,165.03,164.74,164.97,25844.0,154.2117,154.2584,153.9873,154.2023,25844.0
2017-02-10 10:10:00,164.96,165.12,164.94,165.09,39347.0,154.193,154.3425,154.1743,154.3145,39347.0
2017-02-10 10:15:00,165.08,165.14,164.88,164.92,23038.0,154.3051,154.3612,154.1182,154.1556,23038.0
2017-02-10 10:20:00,164.9,164.99,164.85,164.99,15215.0,154.1369,154.221,154.0902,154.221,15215.0
2017-02-10 10:25:00,164.99,165.1,164.98,165.05,22527.0,154.221,154.3238,154.2117,154.2771,22527.0
2017-02-10 10:30:00,165.01,165.19,164.95,165.16,51368.0,154.2397,154.408,154.1836,154.3799,51368.0
2017-02-10 10:35:00,165.18,165.21,165.09,165.13,23449.0,154.3986,154.4267,154.3145,154.3519,23449.0
2017-02-10 10:40:00,165.16,165.28,165.1,165.23,194378.0,154.3799,154.4921,154.3238,154.4453,194378.0
2017-02-10 10:45:00,165.23,165.38,165.16,165.31,75700.0,154.4453,154.5856,154.3799,154.5201,75700.0
2017-02-10 10:50:00,165.33,165.54,165.33,165.45,50709.0,154.5388,154.7351,154.5388,154.651,50709.0
2017-02-10 10:55:00,165.41,165.47,165.26,165.46,35036.0,154.6136,154.6697,154.4734,154.6603,35036.0
2017-02-10 11:00:00,165.46,165.57,165.42,165.56,33998.0,154.6603,154.7632,154.6229,154.7538,33998.0
2017-02-10 11:05:00,165.55,165.56,165.38,165.44,20879.0,154.7445,154.7538,154.5856,154.6416,20879.0
2017-02-10 11:10:00,165.43,165.57,165.43,165.5,19023.0,154.6323,154.7632,154.6323,154.6977,19023.0
2017-02-10 11:15:00,165.48,165.69,165.47,165.66,14704.0,154.679,154.8753,154.6697,154.8473,14704.0
2017-02-10 11:20:00,165.69,165.86,165.67,165.84,21160.0,154.8753,155.0342,154.8566,155.0155,21160.0
2017-02-10 11:25:00,165.82,165.91,165.81,165.89,20047.0,154.9968,155.081,154.9875,155.0623,20047.0
2017-02-10 11:30:00,165.86,165.89,165.71,165.78,20200.0,155.0342,155.0623,154.894,154.9594,20200.0
2017-02-10 11:35:00,165.75,165.8,165.7,165.74,19230.0,154.9314,154.9781,154.8847,154.9221,19230.0
2017-02-10 11:40:00,165.75,165.92,165.75,165.9,23440.0,154.9314,155.0903,154.9314,155.0716,23440.0
2017-02-10 11:45:00,165.9,165.99,165.83,165.98,13030.0,155.0716,155.1557,155.0062,155.1464,13030.0
2017-02-10 11:50:00,165.97,166.08,165.96,166.05,16541.0,155.137,155.2399,155.1277,155.2118,16541.0
2017-02-10 11:55:00,166.04,166.04,165.93,165.98,12372.0,155.2025,155.2025,155.0997,155.1464,12372.0
2017-02-10 12:00:00,165.99,166.02,165.85,165.93,14059.0,155.1557,155.1838,155.0249,155.0997,14059.0
2017-02-10 12:05:00,165.94,166.04,165.93,166.04,10489.0,155.109,155.2025,155.0997,155.2025,10489.0
2017-02-10 12:10:00,166.05,166.15,166.01,166.11,17651.0,155.2118,155.3053,155.1744,155.2679,17651.0
2017-02-10 12:15:00,166.13,166.13,166.03,166.04,10061.0,155.2866,155.2866,155.1931,155.2025,10061.0
2017-02-10 12:20:00,166.06,166.08,165.98,166.01,15746.0,155.2212,155.2399,155.1464,155.1744,15746.0
2017-02-10 12:25:00,166.0,166.07,165.99,166.01,20690.0,155.1651,155.2305,155.1557,155.1744,20690.0
2017-02-10 12:30:00,166.0,166.21,166.0,166.17,17676.0,155.1651,155.3614,155.1651,155.324,17676.0
2017-02-10 12:35:00,166.17,166.17,165.94,165.95,15983.0,155.324,155.324,155.109,155.1184,15983.0
2017-02-10 12:40:00,165.95,166.04,165.95,166.04,4483.0,155.1184,155.2025,155.1184,155.2025,4483.0
2017-02-10 12:45:00,166.0,166.1,166.0,166.1,6681.0,155.1651,155.2586,155.1651,155.2586,6681.0
2017-02-10 12:50:00,166.07,166.07,165.87,165.89,7887.0,155.2305,155.2305,155.0436,155.0623,7887.0
2017-02-10 12:55:00,165.92,165.97,165.88,165.88,5729.0,155.0903,155.137,155.0529,155.0529,5729.0
2017-02-10 13:00:00,165.85,165.9,165.83,165.88,19700.0,155.0249,155.0716,155.0062,155.0529,19700.0
2017-02-10 13:05:00,165.88,166.08,165.83,166.08,22018.0,155.0529,155.2399,155.0062,155.2399,22018.0
2017-02-10 13:10:00,166.05,166.08,165.97,166.08,9777.0,155.2118,155.2399,155.137,155.2399,9777.0
2017-02-10 13:15:00,166.07,166.2,166.06,166.14,13933.0,155.2305,155.352,155.2212,155.296,13933.0
2017-02-10 13:20:00,166.13,166.29,166.12,166.22,13123.0,155.2866,155.4362,155.2773,155.3707,13123.0
2017-02-10 13:25:00,166.25,166.3,166.19,166.26,17162.0,155.3988,155.4455,155.3427,155.4081,17162.0
2017-02-10 13:30:00,166.26,166.29,166.17,166.25,23872.0,155.4081,155.4362,155.324,155.3988,23872.0
2017-02-10 13:35:00,166.25,166.3,166.19,166.19,8022.0,155.3988,155.4455,155.3427,155.3427,8022.0
2017-02-10 13:40:00,166.19,166.33,166.18,166.3,16155.0,155.3427,155.4735,155.3333,155.4455,16155.0
2017-02-10 13:45:00,166.33,166.45,166.32,166.39,24400.0,155.4735,155.5857,155.4642,155.5296,24400.0
2017-02-10 13:50:00,166.44,166.44,166.25,166.25,10929.0,155.5764,155.5764,155.3988,155.3988,10929.0
2017-02-10 13:55:00,166.25,166.36,166.15,166.15,11316.0,155.3988,155.5016,155.3053,155.3053,11316.0
2017-02-10 14:00:00,166.14,166.2,166.12,166.17,7950.0,155.296,155.352,155.2773,155.324,7950.0
2017-02-10 14:05:00,166.17,166.25,166.13,166.18,6477.0,155.324,155.3988,155.2866,155.3333,6477.0
2017-02-10 14:10:00,166.2,166.3,166.19,166.2,25060.0,155.352,155.4455,155.3427,155.352,25060.0
2017-02-10 14:15:00,166.2,166.27,166.1,166.1,17421.0,155.352,155.4175,155.2586,155.2586,17421.0
2017-02-10 14:20:00,166.11,166.22,166.1,166.16,16791.0,155.2679,155.3707,155.2586,155.3146,16791.0
2017-02-10 14:25:00,166.15,166.15,166.08,166.1,16665.0,155.3053,155.3053,155.2399,155.2586,16665.0
2017-02-10 14:30:00,166.1,166.13,166.03,166.06,11469.0,155.2586,155.2866,155.1931,155.2212,11469.0
2017-02-10 14:35:00,166.05,166.05,165.94,166.01,9708.0,155.2118,155.2118,155.109,155.1744,9708.0
2017-02-10 14:40:00,166.01,166.09,166.01,166.02,40035.0,155.1744,155.2492,155.1744,155.1838,40035.0
2017-02-10 14:45:00,166.03,166.09,166.0,166.03,12440.0,155.1931,155.2492,155.1651,155.1931,12440.0
2017-02-10 14:50:00,166.05,166.05,165.96,166.04,8483.0,155.2118,155.2118,155.1277,155.2025,8483.0
2017-02-10 14:55:00,166.02,166.02,165.96,165.96,12307.0,155.1838,155.1838,155.1277,155.1277,12307.0
2017-02-10 15:00:00,165.96,166.04,165.96,166.02,10319.0,155.1277,155.2025,155.1277,155.1838,10319.0
2017-02-10 15:05:00,166.01,166.04,165.95,166.02,12586.0,155.1744,155.2025,155.1184,155.1838,12586.0
2017-02-10 15:10:00,166.0,166.01,165.87,165.89,9451.0,155.1651,155.1744,155.0436,155.0623,9451.0
2017-02-10 15:15:00,165.89,166.05,165.87,166.03,15331.0,155.0623,155.2118,155.0436,155.1931,15331.0
2017-02-10 15:20:00,166.03,166.04,165.97,165.99,13457.0,155.1931,155.2025,155.137,155.1557,13457.0
2017-02-10 15:25:00,166.01,166.05,165.93,165.93,29044.0,155.1744,155.2118,155.0997,155.0997,29044.0
2017-02-10 15:30:00,165.94,166.14,165.94,166.14,65675.0,155.109,155.296,155.109,155.296,65675.0
2017-02-10 15:35:00,166.14,166.21,166.11,166.16,30151.0,155.296,155.3614,155.2679,155.3146,30151.0
2017-02-10 15:40:00,166.17,166.18,166.09,166.12,27323.0,155.324,155.3333,155.2492,155.2773,27323.0
2017-02-10 15:45:00,166.11,166.2,166.05,166.16,78172.0,155.2679,155.352,155.2118,155.3146,78172.0
2017-02-10 15:50:00,166.17,166.22,166.14,166.17,27591.0,155.324,155.3707,155.296,155.324,27591.0
2017-02-10 15:55:00,166.17,166.29,166.17,166.23,60846.0,155.324,155.4362,155.324,155.3801,60846.0
2017-02-13 09:30:00,166.45,167.25,166.35,166.87,188087.0,155.5857,156.3335,155.4922,155.9783,188087.0
2017-02-13 09:35:00,167.01,167.72,166.93,167.71,110875.0,156.1092,156.7728,156.0344,156.7635,110875.0
2017-02-13 09:40:00,167.71,167.88,167.41,167.86,94401.0,156.7635,156.9224,156.4831,156.9037,94401.0
2017-02-13 09:45:00,167.86,168.27,167.82,167.88,79736.0,156.9037,157.2869,156.8663,156.9224,79736.0
2017-02-13 09:50:00,167.93,168.15,167.68,168.15,44813.0,156.9691,157.1748,156.7354,157.1748,44813.0
2017-02-13 09:55:00,168.18,168.34,167.6,167.65,60894.0,157.2028,157.3524,156.6607,156.7074,60894.0
2017-02-13 10:00:00,167.64,167.81,167.57,167.72,53462.0,156.698,156.8569,156.6326,156.7728,53462.0
2017-02-13 10:05:00,167.7,167.98,167.67,167.96,28988.0,156.7541,157.0159,156.7261,156.9972,28988.0
2017-02-13 10:10:00,167.92,168.1,167.58,167.76,30258.0,156.9598,157.128,156.642,156.8102,30258.0
2017-02-13 10:15:00,167.75,167.98,167.67,167.91,26620.0,156.8009,157.0159,156.7261,156.9504,26620.0
2017-02-13 10:20:00,167.96,168.18,167.89,168.11,28331.0,156.9972,157.2028,156.9317,157.1374,28331.0
2017-02-13 10:25:00,168.11,168.43,168.08,168.43,44660.0,157.1374,157.4365,157.1093,157.4365,44660.0
2017-02-13 10:30:00,168.44,168.48,168.21,168.46,29959.0,157.4458,157.4832,157.2308,157.4645,29959.0
2017-02-13 10:35:00,168.48,168.48,168.29,168.39,22122.0,157.4832,157.4832,157.3056,157.3991,22122.0
2017-02-13 10:40:00,168.39,168.62,168.36,168.49,47707.0,157.3991,157.6141,157.3711,157.4926,47707.0
2017-02-13 10:45:00,168.5,168.57,168.32,168.45,27603.0,157.5019,157.5673,157.3337,157.4552,27603.0
2017-02-13 10:50:00,168.46,168.47,168.2,168.2,29513.0,157.4645,157.4739,157.2215,157.2215,29513.0
2017-02-13 10:55:00,168.2,168.38,168.16,168.35,31033.0,157.2215,157.3897,157.1841,157.3617,31033.0
2017-02-13 11:00:00,168.35,168.46,168.32,168.32,38131.0,157.3617,157.4645,157.3337,157.3337,38131.0
2017-02-13 11:05:00,168.31,168.32,168.17,168.2,27417.0,157.3243,157.3337,157.1935,157.2215,27417.0
2017-02-13 11:10:00,168.22,168.33,168.17,168.33,18504.0,157.2402,157.343,157.1935,157.343,18504.0
2017-02-13 11:15:00,168.33,168.36,168.16,168.27,21510.0,157.343,157.3711,157.1841,157.2869,21510.0
2017-02-13 11:20:00,168.26,168.71,168.23,168.65,35676.0,157.2776,157.6982,157.2495,157.6421,35676.0
2017-02-13 11:25:00,168.67,168.74,168.53,168.67,37649.0,157.6608,157.7262,157.53,157.6608,37649.0
2017-02-13 11:30:00,168.67,168.8,168.59,168.62,24993.0,157.6608,157.7823,157.586,157.6141,24993.0
2017-02-13 11:35:00,168.6,168.79,168.56,168.68,29578.0,157.5954,157.773,157.558,157.6702,29578.0
2017-02-13 11:40:00,168.67,168.78,168.56,168.74,41245.0,157.6608,157.7636,157.558,157.7262,41245.0
2017-02-13 11:45:00,168.74,168.88,168.65,168.69,28884.0,157.7262,157.8571,157.6421,157.6795,28884.0
2017-02-13 11:50:00,168.67,168.73,168.59,168.63,48251.0,157.6608,157.7169,157.586,157.6234,48251.0
2017-02-13 11:55:00,168.64,168.7,168.53,168.57,31573.0,157.6328,157.6889,157.53,157.5673,31573.0
2017-02-13 12:00:00,168.55,168.74,168.53,168.7,28067.0,157.5486,157.7262,157.53,157.6889,28067.0
2017-02-13 12:05:00,168.68,168.81,168.64,168.74,23146.0,157.6702,157.7917,157.6328,157.7262,23146.0
2017-02-13 12:10:00,168.71,168.78,168.67,168.73,21401.0,157.6982,157.7636,157.6608,157.7169,21401.0
2017-02-13 12:15:00,168.7,168.75,168.58,168.62,10897.0,157.6889,157.7356,157.5767,157.6141,10897.0
2017-02-13 12:20:00,168.61,168.71,168.59,168.6,15991.0,157.6047,157.6982,157.586,157.5954,15991.0
2017-02-13 12:25:00,168.6,168.73,168.6,168.66,20850.0,157.5954,157.7169,157.5954,157.6515,20850.0
2017-02-13 12:30:00,168.65,168.8,168.65,168.71,13911.0,157.6421,157.7823,157.6421,157.6982,13911.0
2017-02-13 12:35:00,168.71,168.79,168.67,168.77,16403.0,157.6982,157.773,157.6608,157.7543,16403.0
2017-02-13 12:40:00,168.78,168.78,168.67,168.7,26098.0,157.7636,157.7636,157.6608,157.6889,26098.0
2017-02-13 12:45:00,168.69,168.82,168.67,168.69,26406.0,157.6795,157.801,157.6608,157.6795,26406.0
2017-02-13 12:50:00,168.7,168.76,168.69,168.69,19559.0,157.6889,157.7449,157.6795,157.6795,19559.0
2017-02-13 12:55:00,168.69,168.77,168.65,168.77,24770.0,157.6795,157.7543,157.6421,157.7543,24770.0
2017-02-13 13:00:00,168.75,168.78,168.62,168.65,26071.0,157.7356,157.7636,157.6141,157.6421,26071.0
2017-02-13 13:05:00,168.66,168.67,168.51,168.53,31380.0,157.6515,157.6608,157.5113,157.53,31380.0
2017-02-13 13:10:00,168.51,168.7,168.46,168.7,25417.0,157.5113,157.6889,157.4645,157.6889,25417.0
2017-02-13 13:15:00,168.7,168.83,168.7,168.83,17619.0,157.6889,157.8104,157.6889,157.8104,17619.0
2017-02-13 13:20:00,168.82,169.0,168.81,168.96,32262.0,157.801,157.9693,157.7917,157.9319,32262.0
2017-02-13 13:25:00,168.95,169.03,168.82,169.02,32886.0,157.9225,157.9973,157.801,157.988,32886.0
2017-02-13 13:30:00,168.98,169.05,168.88,169.03,36538.0,157.9506,158.016,157.8571,157.9973,36538.0
2017-02-13 13:35:00,169.06,169.07,168.94,168.94,16327.0,158.0254,158.0347,157.9132,157.9132,16327.0
2017-02-13 13:40:00,168.95,169.01,168.83,168.92,16356.0,157.9225,157.9786,157.8104,157.8945,16356.0
2017-02-13 13:45:00,168.91,168.97,168.85,168.89,13071.0,157.8852,157.9412,157.8291,157.8665,13071.0
2017-02-13 13:50:00,168.87,168.87,168.69,168.77,21009.0,157.8478,157.8478,157.6795,157.7543,21009.0
2017-02-13 13:55:00,168.75,168.79,168.56,168.63,15840.0,157.7356,157.773,157.558,157.6234,15840.0
2017-02-13 14:00:00,168.62,168.68,168.59,168.68,14027.0,157.6141,157.6702,157.586,157.6702,14027.0
2017-02-13 14:05:00,168.67,168.71,168.58,168.71,14109.0,157.6608,157.6982,157.5767,157.6982,14109.0
2017-02-13 14:10:00,168.74,168.75,168.5,168.53,24016.0,157.7262,157.7356,157.5019,157.53,24016.0
2017-02-13 14:15:00,168.54,168.59,168.44,168.47,47312.0,157.5393,157.586,157.4458,157.4739,47312.0
2017-02-13 14:20:00,168.48,168.51,168.17,168.17,46519.0,157.4832,157.5113,157.1935,157.1935,46519.0
2017-02-13 14:25:00,168.18,168.38,168.15,168.26,45106.0,157.2028,157.3897,157.1748,157.2776,45106.0
2017-02-13 14:30:00,168.24,168.28,168.2,168.23,23473.0,157.2589,157.2963,157.2215,157.2495,23473.0
2017-02-13 14:35:00,168.23,168.27,168.22,168.24,17218.0,157.2495,157.2869,157.2402,157.2589,17218.0
2017-02-13 14:40:00,168.24,168.34,168.22,168.32,16565.0,157.2589,157.3524,157.2402,157.3337,16565.0
2017-02-13 14:45:00,168.35,168.39,168.11,168.18,82196.0,157.3617,157.3991,157.1374,157.2028,82196.0
2017-02-13 14:50:00,168.19,168.24,168.17,168.18,17319.0,157.2121,157.2589,157.1935,157.2028,17319.0
2017-02-13 14:55:00,168.2,168.24,168.17,168.18,28187.0,157.2215,157.2589,157.1935,157.2028,28187.0
2017-02-13 15:00:00,168.18,168.24,168.17,168.17,22226.0,157.2028,157.2589,157.1935,157.1935,22226.0
2017-02-13 15:05:00,168.17,168.19,168.08,168.13,44270.0,157.1935,157.2121,157.1093,157.1561,44270.0
2017-02-13 15:10:00,168.13,168.18,168.01,168.01,36657.0,157.1561,157.2028,157.0439,157.0439,36657.0
2017-02-13 15:15:00,168.03,168.03,167.85,167.94,54858.0,157.0626,157.0626,156.8943,156.9785,54858.0
2017-02-13 15:20:00,167.95,167.98,167.94,167.96,32694.0,156.9878,157.0159,156.9785,156.9972,32694.0
2017-02-13 15:25:00,167.97,168.18,167.96,168.09,43876.0,157.0065,157.2028,156.9972,157.1187,43876.0
2017-02-13 15:30:00,168.09,168.09,168.0,168.05,47848.0,157.1187,157.1187,157.0345,157.0813,47848.0
2017-02-13 15:35:00,168.05,168.17,167.97,168.14,58494.0,157.0813,157.1935,157.0065,157.1654,58494.0
2017-02-13 15:40:00,168.15,168.16,167.98,168.01,30008.0,157.1748,157.1841,157.0159,157.0439,30008.0
2017-02-13 15:45:00,168.0,168.11,167.98,168.11,42666.0,157.0345,157.1374,157.0159,157.1374,42666.0
2017-02-13 15:50:00,168.11,168.13,168.02,168.05,61310.0,157.1374,157.1561,157.0532,157.0813,61310.0
2017-02-13 15:55:00,168.04,168.07,167.94,168.0,96318.0,157.0719,157.1,156.9785,157.0345,96318.0
2017-02-14 09:30:00,167.55,168.68,167.54,168.4,144111.0,156.6139,157.6702,156.6046,157.4084,144111.0
2017-02-14 09:35:00,168.42,168.63,168.25,168.47,46183.0,157.4271,157.6234,157.2682,157.4739,46183.0
2017-02-14 09:40:00,168.43,168.57,168.22,168.36,50060.0,157.4365,157.5673,157.2402,157.3711,50060.0
2017-02-14 09:45:00,168.24,168.3,167.94,167.96,56656.0,157.2589,157.315,156.9785,156.9972,56656.0
2017-02-14 09:50:00,167.93,168.02,167.7,167.86,42355.0,156.9691,157.0532,156.7541,156.9037,42355.0
2017-02-14 09:55:00,167.86,168.05,167.7,167.7,43573.0,156.9037,157.0813,156.7541,156.7541,43573.0
2017-02-14 10:00:00,167.65,167.89,167.58,167.63,49176.0,156.7074,156.9317,156.642,156.6887,49176.0
2017-02-14 10:05:00,167.66,167.66,167.22,167.56,72225.0,156.7167,156.7167,156.3055,156.6233,72225.0
2017-02-14 10:10:00,167.59,167.81,167.53,167.8,38826.0,156.6513,156.8569,156.5952,156.8476,38826.0
2017-02-14 10:15:00,167.83,168.01,167.83,167.91,32533.0,156.8756,157.0439,156.8756,156.9504,32533.0
2017-02-14 10:20:00,167.91,168.13,167.88,167.88,44117.0,156.9504,157.1561,156.9224,156.9224,44117.0
2017-02-14 10:25:00,167.86,167.98,167.7,167.78,43268.0,156.9037,157.0159,156.7541,156.8289,43268.0
2017-02-14 10:30:00,167.79,167.94,167.71,167.94,30018.0,156.8383,156.9785,156.7635,156.9785,30018.0
2017-02-14 10:35:00,167.9,167.94,167.7,167.93,25594.0,156.9411,156.9785,156.7541,156.9691,25594.0
2017-02-14 10:40:00,167.94,168.02,167.7,167.73,47956.0,156.9785,157.0532,156.7541,156.7822,47956.0
2017-02-14 10:45:00,167.72,168.15,167.7,168.13,31321.0,156.7728,157.1748,156.7541,157.1561,31321.0
2017-02-14 10:50:00,168.14,168.26,168.1,168.11,32171.0,157.1654,157.2776,157.128,157.1374,32171.0
2017-02-14 10:55:00,168.1,168.42,168.1,168.31,34178.0,157.128,157.4271,157.128,157.3243,34178.0
2017-02-14 11:00:00,168.31,168.46,168.19,168.46,13815.0,157.3243,157.4645,157.2121,157.4645,13815.0
2017-02-14 11:05:00,168.45,168.47,168.22,168.36,26444.0,157.4552,157.4739,157.2402,157.3711,26444.0
2017-02-14 11:10:00,168.36,168.57,168.36,168.56,30143.0,157.3711,157.5673,157.3711,157.558,30143.0
2017-02-14 11:15:00,168.56,168.6,168.44,168.6,16908.0,157.558,157.5954,157.4458,157.5954,16908.0
2017-02-14 11:20:00,168.62,168.64,168.5,168.58,20135.0,157.6141,157.6328,157.5019,157.5767,20135.0
2017-02-14 11:25:00,168.58,168.6,168.44,168.46,22817.0,157.5767,157.5954,157.4458,157.4645,22817.0
2017-02-14 11:30:00,168.49,168.58,168.47,168.58,23705.0,157.4926,157.5767,157.4739,157.5767,23705.0
2017-02-14 11:35:00,168.56,168.58,168.41,168.41,14331.0,157.558,157.5767,157.4178,157.4178,14331.0
2017-02-14 11:40:00,168.42,168.61,168.41,168.48,28921.0,157.4271,157.6047,157.4178,157.4832,28921.0
2017-02-14 11:45:00,168.49,168.6,168.47,168.51,14514.0,157.4926,157.5954,157.4739,157.5113,14514.0
2017-02-14 11:50:00,168.53,168.67,168.51,168.59,22078.0,157.53,157.6608,157.5113,157.586,22078.0
2017-02-14 11:55:00,168.56,168.76,168.53,168.66,23666.0,157.558,157.7449,157.53,157.6515,23666.0
2017-02-14 12:00:00,168.67,168.78,168.67,168.76,15261.0,157.6608,157.7636,157.6608,157.7449,15261.0
2017-02-14 12:05:00,168.72,168.8,168.66,168.67,20472.0,157.7076,157.7823,157.6515,157.6608,20472.0
2017-02-14 12:10:00,168.68,168.77,168.67,168.74,13622.0,157.6702,157.7543,157.6608,157.7262,13622.0
2017-02-14 12:15:00,168.74,168.8,168.74,168.79,8633.0,157.7262,157.7823,157.7262,157.773,8633.0
2017-02-14 12:20:00,168.79,168.8,168.71,168.78,14331.0,157.773,157.7823,157.6982,157.7636,14331.0
2017-02-14 12:25:00,168.78,168.78,168.6,168.65,28507.0,157.7636,157.7636,157.5954,157.6421,28507.0
2017-02-14 12:30:00,168.66,168.74,168.61,168.69,10030.0,157.6515,157.7262,157.6047,157.6795,10030.0
2017-02-14 12:35:00,168.69,168.71,168.57,168.58,17878.0,157.6795,157.6982,157.5673,157.5767,17878.0
2017-02-14 12:40:00,168.56,168.59,168.52,168.59,10640.0,157.558,157.586,157.5206,157.586,10640.0
2017-02-14 12:45:00,168.59,168.59,168.45,168.46,14555.0,157.586,157.586,157.4552,157.4645,14555.0
2017-02-14 12:50:00,168.47,168.55,168.47,168.54,11422.0,157.4739,157.5486,157.4739,157.5393,11422.0
2017-02-14 12:55:00,168.53,168.59,168.51,168.59,13447.0,157.53,157.586,157.5113,157.586,13447.0
2017-02-14 13:00:00,168.59,168.59,168.51,168.51,13628.0,157.586,157.586,157.5113,157.5113,13628.0
2017-02-14 13:05:00,168.52,168.63,168.51,168.63,12963.0,157.5206,157.6234,157.5113,157.6234,12963.0
2017-02-14 13:10:00,168.64,168.72,168.63,168.72,9111.0,157.6328,157.7076,157.6234,157.7076,9111.0
2017-02-14 13:15:00,168.72,168.74,168.59,168.64,19346.0,157.7076,157.7262,157.586,157.6328,19346.0
2017-02-14 13:20:00,168.62,168.74,168.56,168.7,29917.0,157.6141,157.7262,157.558,157.6889,29917.0
2017-02-14 13:25:00,168.71,168.74,168.64,168.71,20905.0,157.6982,157.7262,157.6328,157.6982,20905.0
2017-02-14 13:30:00,168.72,168.72,168.6,168.68,15298.0,157.7076,157.7076,157.5954,157.6702,15298.0
2017-02-14 13:35:00,168.68,168.72,168.62,168.62,18150.0,157.6702,157.7076,157.6141,157.6141,18150.0
2017-02-14 13:40:00,168.62,168.68,168.6,168.61,13464.0,157.6141,157.6702,157.5954,157.6047,13464.0
2017-02-14 13:45:00,168.61,168.67,168.6,168.65,8555.0,157.6047,157.6608,157.5954,157.6421,8555.0
2017-02-14 13:50:00,168.65,168.66,168.55,168.58,11526.0,157.6421,157.6515,157.5486,157.5767,11526.0
2017-02-14 13:55:00,168.6,168.67,168.59,168.65,11475.0,157.5954,157.6608,157.586,157.6421,11475.0
2017-02-14 14:00:00,168.65,168.65,168.51,168.51,8647.0,157.6421,157.6421,157.5113,157.5113,8647.0
2017-02-14 14:05:00,168.51,168.64,168.5,168.51,8211.0,157.5113,157.6328,157.5019,157.5113,8211.0
2017-02-14 14:10:00,168.51,168.55,168.5,168.5,7144.0,157.5113,157.5486,157.5019,157.5019,7144.0
2017-02-14 14:15:00,168.49,168.49,168.38,168.38,8991.0,157.4926,157.4926,157.3897,157.3897,8991.0
2017-02-14 14:20:00,168.37,168.39,168.33,168.38,14692.0,157.3804,157.3991,157.343,157.3897,14692.0
2017-02-14 14:25:00,168.38,168.38,168.25,168.27,8192.0,157.3897,157.3897,157.2682,157.2869,8192.0
2017-02-14 14:30:00,168.28,168.31,168.2,168.29,20252.0,157.2963,157.3243,157.2215,157.3056,20252.0
2017-02-14 14:35:00,168.29,168.32,168.28,168.28,7399.0,157.3056,157.3337,157.2963,157.2963,7399.0
2017-02-14 14:40:00,168.28,168.32,168.25,168.29,10671.0,157.2963,157.3337,157.2682,157.3056,10671.0
2017-02-14 14:45:00,168.3,168.35,168.29,168.34,17906.0,157.315,157.3617,157.3056,157.3524,17906.0
2017-02-14 14:50:00,168.33,168.35,168.29,168.29,13584.0,157.343,157.3617,157.3056,157.3056,13584.0
2017-02-14 14:55:00,168.31,168.38,168.28,168.37,7663.0,157.3243,157.3897,157.2963,157.3804,7663.0
2017-02-14 15:00:00,168.38,168.47,168.38,168.45,8075.0,157.3897,157.4739,157.3897,157.4552,8075.0
2017-02-14 15:05:00,168.44,168.47,168.44,168.44,8356.0,157.4458,157.4739,157.4458,157.4458,8356.0
2017-02-14 15:10:00,168.44,168.44,168.31,168.35,15566.0,157.4458,157.4458,157.3243,157.3617,15566.0
2017-02-14 15:15:00,168.35,168.42,168.33,168.35,13792.0,157.3617,157.4271,157.343,157.3617,13792.0
2017-02-14 15:20:00,168.34,168.39,168.33,168.38,8547.0,157.3524,157.3991,157.343,157.3897,8547.0
2017-02-14 15:25:00,168.38,168.49,168.34,168.47,18823.0,157.3897,157.4926,157.3524,157.4739,18823.0
2017-02-14 15:30:00,168.48,168.52,168.39,168.42,17686.0,157.4832,157.5206,157.3991,157.4271,17686.0
2017-02-14 15:35:00,168.43,168.45,168.38,168.38,22427.0,157.4365,157.4552,157.3897,157.3897,22427.0
2017-02-14 15:40:00,168.39,168.43,168.38,168.42,18416.0,157.3991,157.4365,157.3897,157.4271,18416.0
2017-02-14 15:45:00,168.42,168.43,168.37,168.4,32424.0,157.4271,157.4365,157.3804,157.4084,32424.0
2017-02-14 15:50:00,168.4,168.51,168.39,168.44,42688.0,157.4084,157.5113,157.3991,157.4458,42688.0
2017-02-14 15:55:00,168.43,168.5,168.32,168.5,67772.0,157.4365,157.5019,157.3337,157.5019,67772.0
2017-02-15 09:30:00,168.42,168.76,168.35,168.5,111693.0,157.4271,157.7449,157.3617,157.5019,111693.0
2017-02-15 09:35:00,168.56,168.87,168.55,168.81,32172.0,157.558,157.8478,157.5486,157.7917,32172.0
2017-02-15 09:40:00,168.83,169.0,168.77,168.88,36060.0,157.8104,157.9693,157.7543,157.8571,36060.0
2017-02-15 09:45:00,168.92,169.14,168.92,169.1,55051.0,157.8945,158.1001,157.8945,158.0628,55051.0
2017-02-15 09:50:00,169.09,169.19,168.77,168.81,25064.0,158.0534,158.1469,157.7543,157.7917,25064.0
2017-02-15 09:55:00,168.8,168.9,168.74,168.84,23933.0,157.7823,157.8758,157.7262,157.8197,23933.0
2017-02-15 10:00:00,168.79,168.83,168.66,168.75,22227.0,157.773,157.8104,157.6515,157.7356,22227.0
2017-02-15 10:05:00,168.75,168.82,168.69,168.77,21681.0,157.7356,157.801,157.6795,157.7543,21681.0
2017-02-15 10:10:00,168.76,168.91,168.6,168.7,23540.0,157.7449,157.8852,157.5954,157.6889,23540.0
2017-02-15 10:15:00,168.75,168.9,168.7,168.8,20556.0,157.7356,157.8758,157.6889,157.7823,20556.0
2017-02-15 10:20:00,168.77,168.88,168.76,168.85,20922.0,157.7543,157.8571,157.7449,157.8291,20922.0
2017-02-15 10:25:00,168.86,169.07,168.86,169.0,22962.0,157.8384,158.0347,157.8384,157.9693,22962.0
2017-02-15 10:30:00,169.0,169.17,168.9,169.17,32162.0,157.9693,158.1282,157.8758,158.1282,32162.0
2017-02-15 10:35:00,169.15,169.35,169.11,169.27,20996.0,158.1095,158.2964,158.0721,158.2217,20996.0
2017-02-15 10:40:00,169.27,169.35,169.25,169.32,20507.0,158.2217,158.2964,158.203,158.2684,20507.0
2017-02-15 10:45:00,169.32,169.38,169.28,169.37,22056.0,158.2684,158.3245,158.231,158.3151,22056.0
2017-02-15 10:50:00,169.37,169.38,169.26,169.27,18655.0,158.3151,158.3245,158.2123,158.2217,18655.0
2017-02-15 10:55:00,169.27,169.42,169.27,169.35,20830.0,158.2217,158.3619,158.2217,158.2964,20830.0
2017-02-15 11:00:00,169.34,169.45,169.34,169.45,60590.0,158.2871,158.3899,158.2871,158.3899,60590.0
2017-02-15 11:05:00,169.44,169.59,169.44,169.59,64938.0,158.3806,158.5208,158.3806,158.5208,64938.0
2017-02-15 11:10:00,169.59,169.94,169.58,169.91,53626.0,158.5208,158.8479,158.5114,158.8199,53626.0
2017-02-15 11:15:00,169.92,169.94,169.65,169.72,31384.0,158.8292,158.8479,158.5769,158.6423,31384.0
2017-02-15 11:20:00,169.71,169.87,169.71,169.85,23191.0,158.6329,158.7825,158.6329,158.7638,23191.0
2017-02-15 11:25:00,169.88,169.95,169.74,169.82,19427.0,158.7918,158.8573,158.661,158.7358,19427.0
2017-02-15 11:30:00,169.83,169.95,169.83,169.91,186582.0,158.7451,158.8573,158.7451,158.8199,186582.0
2017-02-15 11:35:00,169.89,169.92,169.72,169.82,39104.0,158.8012,158.8292,158.6423,158.7358,39104.0
2017-02-15 11:40:00,169.82,169.83,169.61,169.68,17383.0,158.7358,158.7451,158.5395,158.6049,17383.0
2017-02-15 11:45:00,169.71,169.75,169.62,169.66,20495.0,158.6329,158.6703,158.5488,158.5862,20495.0
2017-02-15 11:50:00,169.65,169.68,169.51,169.56,25646.0,158.5769,158.6049,158.446,158.4927,25646.0
2017-02-15 11:55:00,169.54,169.74,169.54,169.68,15126.0,158.474,158.661,158.474,158.6049,15126.0
2017-02-15 12:00:00,169.68,169.68,169.56,169.56,20946.0,158.6049,158.6049,158.4927,158.4927,20946.0
2017-02-15 12:05:00,169.57,169.62,169.54,169.54,14684.0,158.5021,158.5488,158.474,158.474,14684.0
2017-02-15 12:10:00,169.54,169.55,169.47,169.53,42849.0,158.474,158.4834,158.4086,158.4647,42849.0
2017-02-15 12:15:00,169.54,169.56,169.41,169.53,24543.0,158.474,158.4927,158.3525,158.4647,24543.0
2017-02-15 12:20:00,169.54,169.59,169.44,169.59,62050.0,158.474,158.5208,158.3806,158.5208,62050.0
2017-02-15 12:25:00,169.58,169.6,169.53,169.53,26902.0,158.5114,158.5301,158.4647,158.4647,26902.0
2017-02-15 12:30:00,169.57,169.57,169.43,169.45,12540.0,158.5021,158.5021,158.3712,158.3899,12540.0
2017-02-15 12:35:00,169.47,169.48,169.31,169.35,18797.0,158.4086,158.4179,158.259,158.2964,18797.0
2017-02-15 12:40:00,169.36,169.38,169.26,169.27,16907.0,158.3058,158.3245,158.2123,158.2217,16907.0
2017-02-15 12:45:00,169.29,169.33,169.12,169.14,25307.0,158.2403,158.2777,158.0814,158.1001,25307.0
2017-02-15 12:50:00,169.14,169.29,169.13,169.24,13895.0,158.1001,158.2403,158.0908,158.1936,13895.0
2017-02-15 12:55:00,169.23,169.31,169.22,169.27,11255.0,158.1843,158.259,158.1749,158.2217,11255.0
2017-02-15 13:00:00,169.25,169.27,169.21,169.22,21646.0,158.203,158.2217,158.1656,158.1749,21646.0
2017-02-15 13:05:00,169.22,169.27,169.21,169.27,12139.0,158.1749,158.2217,158.1656,158.2217,12139.0
2017-02-15 13:10:00,169.27,169.3,169.2,169.2,14444.0,158.2217,158.2497,158.1562,158.1562,14444.0
2017-02-15 13:15:00,169.22,169.31,169.2,169.21,26933.0,158.1749,158.259,158.1562,158.1656,26933.0
2017-02-15 13:20:00,169.23,169.27,169.16,169.19,15590.0,158.1843,158.2217,158.1188,158.1469,15590.0
2017-02-15 13:25:00,169.2,169.26,169.2,169.23,13865.0,158.1562,158.2123,158.1562,158.1843,13865.0
2017-02-15 13:30:00,169.23,169.3,169.2,169.25,22823.0,158.1843,158.2497,158.1562,158.203,22823.0
2017-02-15 13:35:00,169.24,169.33,169.23,169.32,14311.0,158.1936,158.2777,158.1843,158.2684,14311.0
2017-02-15 13:40:00,169.32,169.33,169.23,169.24,14474.0,158.2684,158.2777,158.1843,158.1936,14474.0
2017-02-15 13:45:00,169.25,169.28,169.18,169.18,14006.0,158.203,158.231,158.1375,158.1375,14006.0
2017-02-15 13:50:00,169.19,169.26,169.16,169.22,24621.0,158.1469,158.2123,158.1188,158.1749,24621.0
2017-02-15 13:55:00,169.22,169.26,169.18,169.19,15980.0,158.1749,158.2123,158.1375,158.1469,15980.0
2017-02-15 14:00:00,169.2,169.23,169.17,169.2,18282.0,158.1562,158.1843,158.1282,158.1562,18282.0
2017-02-15 14:05:00,169.2,169.27,169.2,169.24,17485.0,158.1562,158.2217,158.1562,158.1936,17485.0
2017-02-15 14:10:00,169.25,169.32,169.2,169.32,25792.0,158.203,158.2684,158.1562,158.2684,25792.0
2017-02-15 14:15:00,169.32,169.33,169.22,169.24,30848.0,158.2684,158.2777,158.1749,158.1936,30848.0
2017-02-15 14:20:00,169.25,169.45,169.25,169.45,21499.0,158.203,158.3899,158.203,158.3899,21499.0
2017-02-15 14:25:00,169.45,169.54,169.41,169.48,29114.0,158.3899,158.474,158.3525,158.4179,29114.0
2017-02-15 14:30:00,169.47,169.52,169.46,169.52,13103.0,158.4086,158.4553,158.3993,158.4553,13103.0
2017-02-15 14:35:00,169.51,169.51,169.35,169.37,31756.0,158.446,158.446,158.2964,158.3151,31756.0
2017-02-15 14:40:00,169.37,169.46,169.36,169.46,26719.0,158.3151,158.3993,158.3058,158.3993,26719.0
2017-02-15 14:45:00,169.47,169.5,169.45,169.5,28606.0,158.4086,158.4366,158.3899,158.4366,28606.0
2017-02-15 14:50:00,169.5,169.54,169.45,169.48,22636.0,158.4366,158.474,158.3899,158.4179,22636.0
2017-02-15 14:55:00,169.48,169.53,169.48,169.5,15267.0,158.4179,158.4647,158.4179,158.4366,15267.0
2017-02-15 15:00:00,169.51,169.52,169.45,169.47,37523.0,158.446,158.4553,158.3899,158.4086,37523.0
2017-02-15 15:05:00,169.47,169.48,169.43,169.47,79403.0,158.4086,158.4179,158.3712,158.4086,79403.0
2017-02-15 15:10:00,169.47,169.58,169.47,169.56,30439.0,158.4086,158.5114,158.4086,158.4927,30439.0
2017-02-15 15:15:00,169.58,169.6,169.52,169.57,39849.0,158.5114,158.5301,158.4553,158.5021,39849.0
2017-02-15 15:20:00,169.58,169.64,169.56,169.62,35287.0,158.5114,158.5675,158.4927,158.5488,35287.0
2017-02-15 15:25:00,169.63,169.63,169.51,169.52,36335.0,158.5582,158.5582,158.446,158.4553,36335.0
2017-02-15 15:30:00,169.53,169.56,169.46,169.5,50103.0,158.4647,158.4927,158.3993,158.4366,50103.0
2017-02-15 15:35:00,169.52,169.52,169.41,169.41,36490.0,158.4553,158.4553,158.3525,158.3525,36490.0
2017-02-15 15:40:00,169.4,169.61,169.4,169.61,70385.0,158.3432,158.5395,158.3432,158.5395,70385.0
2017-02-15 15:45:00,169.6,169.62,169.55,169.56,40264.0,158.5301,158.5488,158.4834,158.4927,40264.0
2017-02-15 15:50:00,169.56,169.56,169.44,169.44,43876.0,158.4927,158.4927,158.3806,158.3806,43876.0
2017-02-15 15:55:00,169.44,169.71,169.29,169.3,274097.0,158.3806,158.6329,158.2403,158.2497,274097.0
2017-02-16 09:30:00,169.64,169.96,169.57,169.65,96168.0,158.5675,158.8666,158.5021,158.5769,96168.0
2017-02-16 09:35:00,169.57,169.84,169.41,169.67,32036.0,158.5021,158.7545,158.3525,158.5955,32036.0
2017-02-16 09:40:00,169.62,169.79,169.58,169.68,42517.0,158.5488,158.7077,158.5114,158.6049,42517.0
2017-02-16 09:45:00,169.6,169.71,169.33,169.35,42986.0,158.5301,158.6329,158.2777,158.2964,42986.0
2017-02-16 09:50:00,169.32,169.41,169.2,169.23,20942.0,158.2684,158.3525,158.1562,158.1843,20942.0
2017-02-16 09:55:00,169.27,169.28,168.81,168.89,65513.0,158.2217,158.231,157.7917,157.8665,65513.0
2017-02-16 10:00:00,168.89,169.1,168.83,169.01,68344.0,157.8665,158.0628,157.8104,157.9786,68344.0
2017-02-16 10:05:00,169.02,169.09,168.95,168.99,39879.0,157.988,158.0534,157.9225,157.9599,39879.0
2017-02-16 10:10:00,168.97,169.02,168.92,168.92,22816.0,157.9412,157.988,157.8945,157.8945,22816.0
2017-02-16 10:15:00,168.96,168.99,168.85,168.85,38354.0,157.9319,157.9599,157.8291,157.8291,38354.0
2017-02-16 10:20:00,168.88,168.89,168.77,168.88,33081.0,157.8571,157.8665,157.7543,157.8571,33081.0
2017-02-16 10:25:00,168.89,168.91,168.75,168.76,23506.0,157.8665,157.8852,157.7356,157.7449,23506.0
2017-02-16 10:30:00,168.77,169.15,168.76,169.15,41938.0,157.7543,158.1095,157.7449,158.1095,41938.0
2017-02-16 10:35:00,169.13,169.37,169.1,169.27,27062.0,158.0908,158.3151,158.0628,158.2217,27062.0
2017-02-16 10:40:00,169.27,169.37,169.22,169.26,26781.0,158.2217,158.3151,158.1749,158.2123,26781.0
2017-02-16 10:45:00,169.25,169.26,169.06,169.06,22970.0,158.203,158.2123,158.0254,158.0254,22970.0
2017-02-16 10:50:00,169.06,169.18,168.91,168.91,40723.0,158.0254,158.1375,157.8852,157.8852,40723.0
2017-02-16 10:55:00,168.88,169.26,168.87,169.26,18605.0,157.8571,158.2123,157.8478,158.2123,18605.0
2017-02-16 11:00:00,169.25,169.45,169.23,169.41,19133.0,158.203,158.3899,158.1843,158.3525,19133.0
2017-02-16 11:05:00,169.45,169.46,169.03,169.13,76489.0,158.3899,158.3993,157.9973,158.0908,76489.0
2017-02-16 11:10:00,169.13,169.14,168.97,169.06,20650.0,158.0908,158.1001,157.9412,158.0254,20650.0
2017-02-16 11:15:00,169.09,169.43,169.08,169.43,24917.0,158.0534,158.3712,158.0441,158.3712,24917.0
2017-02-16 11:20:00,169.41,169.57,169.4,169.52,18424.0,158.3525,158.5021,158.3432,158.4553,18424.0
2017-02-16 11:25:00,169.5,169.7,169.5,169.6,39528.0,158.4366,158.6236,158.4366,158.5301,39528.0
2017-02-16 11:30:00,169.66,169.66,169.56,169.65,22680.0,158.5862,158.5862,158.4927,158.5769,22680.0
2017-02-16 11:35:00,169.62,169.64,169.48,169.57,17535.0,158.5488,158.5675,158.4179,158.5021,17535.0
2017-02-16 11:40:00,169.57,169.66,169.57,169.58,11595.0,158.5021,158.5862,158.5021,158.5114,11595.0
2017-02-16 11:45:00,169.61,169.69,169.58,169.64,13172.0,158.5395,158.6142,158.5114,158.5675,13172.0
2017-02-16 11:50:00,169.68,169.79,169.64,169.64,12534.0,158.6049,158.7077,158.5675,158.5675,12534.0
2017-02-16 11:55:00,169.64,169.8,169.64,169.78,12812.0,158.5675,158.7171,158.5675,158.6984,12812.0
2017-02-16 12:00:00,169.78,169.79,169.7,169.74,7013.0,158.6984,158.7077,158.6236,158.661,7013.0
2017-02-16 12:05:00,169.76,169.76,169.59,169.62,50152.0,158.6797,158.6797,158.5208,158.5488,50152.0
2017-02-16 12:10:00,169.62,169.77,169.62,169.74,15720.0,158.5488,158.689,158.5488,158.661,15720.0
2017-02-16 12:15:00,169.74,169.85,169.66,169.82,27674.0,158.661,158.7638,158.5862,158.7358,27674.0
2017-02-16 12:20:00,169.85,169.91,169.79,169.84,16169.0,158.7638,158.8199,158.7077,158.7545,16169.0
2017-02-16 12:25:00,169.83,169.9,169.81,169.9,40508.0,158.7451,158.8105,158.7264,158.8105,40508.0
2017-02-16 12:30:00,169.91,169.96,169.84,169.94,22916.0,158.8199,158.8666,158.7545,158.8479,22916.0
2017-02-16 12:35:00,169.94,170.14,169.92,169.97,122601.0,158.8479,159.0349,158.8292,158.876,122601.0
2017-02-16 12:40:00,169.96,169.98,169.79,169.81,18236.0,158.8666,158.8853,158.7077,158.7264,18236.0
2017-02-16 12:45:00,169.81,169.97,169.81,169.82,8826.0,158.7264,158.876,158.7264,158.7358,8826.0
2017-02-16 12:50:00,169.87,169.9,169.75,169.8,20468.0,158.7825,158.8105,158.6703,158.7171,20468.0
2017-02-16 12:55:00,169.78,169.81,169.7,169.78,29441.0,158.6984,158.7264,158.6236,158.6984,29441.0
2017-02-16 13:00:00,169.78,169.87,169.61,169.63,32461.0,158.6984,158.7825,158.5395,158.5582,32461.0
2017-02-16 13:05:00,169.61,169.77,169.56,169.74,15587.0,158.5395,158.689,158.4927,158.661,15587.0
2017-02-16 13:10:00,169.75,169.79,169.71,169.76,9386.0,158.6703,158.7077,158.6329,158.6797,9386.0
2017-02-16 13:15:00,169.79,169.82,169.69,169.81,14184.0,158.7077,158.7358,158.6142,158.7264,14184.0
2017-02-16 13:20:00,169.83,169.84,169.75,169.75,15063.0,158.7451,158.7545,158.6703,158.6703,15063.0
2017-02-16 13:25:00,169.76,169.78,169.63,169.68,12318.0,158.6797,158.6984,158.5582,158.6049,12318.0
2017-02-16 13:30:00,169.7,169.73,169.6,169.6,15509.0,158.6236,158.6516,158.5301,158.5301,15509.0
2017-02-16 13:35:00,169.64,169.79,169.6,169.73,15353.0,158.5675,158.7077,158.5301,158.6516,15353.0
2017-02-16 13:40:00,169.75,169.77,169.58,169.61,9844.0,158.6703,158.689,158.5114,158.5395,9844.0
2017-02-16 13:45:00,169.61,169.74,169.61,169.73,10405.0,158.5395,158.661,158.5395,158.6516,10405.0
2017-02-16 13:50:00,169.74,169.76,169.65,169.73,7857.0,158.661,158.6797,158.5769,158.6516,7857.0
2017-02-16 13:55:00,169.75,169.86,169.75,169.8,26397.0,158.6703,158.7731,158.6703,158.7171,26397.0
2017-02-16 14:00:00,169.83,169.84,169.74,169.78,17090.0,158.7451,158.7545,158.661,158.6984,17090.0
2017-02-16 14:05:00,169.78,169.85,169.76,169.83,16259.0,158.6984,158.7638,158.6797,158.7451,16259.0
2017-02-16 14:10:00,169.84,169.85,169.74,169.85,17629.0,158.7545,158.7638,158.661,158.7638,17629.0
2017-02-16 14:15:00,169.83,169.85,169.67,169.7,18519.0,158.7451,158.7638,158.5955,158.6236,18519.0
2017-02-16 14:20:00,169.7,169.82,169.69,169.74,23593.0,158.6236,158.7358,158.6142,158.661,23593.0
2017-02-16 14:25:00,169.8,169.92,169.79,169.92,26047.0,158.7171,158.8292,158.7077,158.8292,26047.0
2017-02-16 14:30:00,169.9,169.98,169.88,169.96,20686.0,158.8105,158.8853,158.7918,158.8666,20686.0
2017-02-16 14:35:00,169.95,170.12,169.95,170.1,38706.0,158.8573,159.0162,158.8573,158.9975,38706.0
2017-02-16 14:40:00,170.1,170.21,170.1,170.15,41506.0,158.9975,159.1003,158.9975,159.0442,41506.0
2017-02-16 14:45:00,170.16,170.32,170.15,170.23,46004.0,159.0536,159.2031,159.0442,159.119,46004.0
2017-02-16 14:50:00,170.24,170.25,170.04,170.18,81556.0,159.1283,159.1377,158.9414,159.0723,81556.0
2017-02-16 14:55:00,170.18,170.38,170.18,170.31,13919.0,159.0723,159.2592,159.0723,159.1938,13919.0
2017-02-16 15:00:00,170.26,170.31,170.19,170.31,33718.0,159.147,159.1938,159.0816,159.1938,33718.0
2017-02-16 15:05:00,170.31,170.43,170.24,170.38,40023.0,159.1938,159.3059,159.1283,159.2592,40023.0
2017-02-16 15:10:00,170.37,170.46,170.33,170.38,42270.0,159.2499,159.334,159.2125,159.2592,42270.0
2017-02-16 15:15:00,170.39,170.42,170.32,170.36,49774.0,159.2686,159.2966,159.2031,159.2405,49774.0
2017-02-16 15:20:00,170.36,170.53,170.35,170.48,26176.0,159.2405,159.3994,159.2312,159.3527,26176.0
2017-02-16 15:25:00,170.47,170.59,170.46,170.55,35865.0,159.3433,159.4555,159.334,159.4181,35865.0
2017-02-16 15:30:00,170.55,170.56,170.45,170.45,52331.0,159.4181,159.4275,159.3246,159.3246,52331.0
2017-02-16 15:35:00,170.47,170.52,170.45,170.49,37066.0,159.3433,159.3901,159.3246,159.362,37066.0
2017-02-16 15:40:00,170.5,170.59,170.48,170.57,36462.0,159.3714,159.4555,159.3527,159.4368,36462.0
2017-02-16 15:45:00,170.57,170.62,170.55,170.6,67710.0,159.4368,159.4835,159.4181,159.4648,67710.0
2017-02-16 15:50:00,170.6,170.72,170.56,170.68,80757.0,159.4648,159.577,159.4275,159.5396,80757.0
2017-02-16 15:55:00,170.68,170.81,170.67,170.79,119620.0,159.5396,159.6611,159.5303,159.6424,119620.0
2017-02-17 09:30:00,170.41,170.83,170.4,170.78,224974.0,159.2872,159.6798,159.2779,159.6331,224974.0
2017-02-17 09:35:00,170.77,171.63,170.58,171.59,116181.0,159.6237,160.4276,159.4462,160.3902,116181.0
2017-02-17 09:40:00,171.51,172.0,171.04,171.31,98078.0,160.3154,160.7735,159.8761,160.1285,98078.0
2017-02-17 09:45:00,171.25,171.89,171.2,171.79,54540.0,160.0724,160.6706,160.0257,160.5772,54540.0
2017-02-17 09:50:00,171.79,171.88,171.67,171.83,27399.0,160.5772,160.6613,160.465,160.6146,27399.0
2017-02-17 09:55:00,171.77,172.38,171.75,172.35,46541.0,160.5585,161.1287,160.5398,161.1006,46541.0
2017-02-17 10:00:00,172.35,172.49,171.99,172.09,70366.0,161.1006,161.2315,160.7641,160.8576,70366.0
2017-02-17 10:05:00,172.06,172.2,172.06,172.08,32316.0,160.8295,160.9604,160.8295,160.8482,32316.0
2017-02-17 10:10:00,172.09,172.3,172.05,172.13,51113.0,160.8576,161.0539,160.8202,160.895,51113.0
2017-02-17 10:15:00,172.13,172.26,171.98,172.22,41967.0,160.895,161.0165,160.7548,160.9791,41967.0
2017-02-17 10:20:00,172.19,172.27,171.98,172.0,39981.0,160.9511,161.0258,160.7548,160.7735,39981.0
2017-02-17 10:25:00,172.0,172.12,171.97,172.03,27276.0,160.7735,160.8856,160.7454,160.8015,27276.0
2017-02-17 10:30:00,172.03,172.14,171.91,172.01,24214.0,160.8015,160.9043,160.6893,160.7828,24214.0
2017-02-17 10:35:00,172.0,172.06,171.71,171.75,35094.0,160.7735,160.8295,160.5024,160.5398,35094.0
2017-02-17 10:40:00,171.71,172.0,171.71,171.93,25186.0,160.5024,160.7735,160.5024,160.708,25186.0
2017-02-17 10:45:00,171.96,172.08,171.91,172.0,21559.0,160.7361,160.8482,160.6893,160.7735,21559.0
2017-02-17 10:50:00,171.99,172.16,171.99,172.1,30908.0,160.7641,160.923,160.7641,160.8669,30908.0
2017-02-17 10:55:00,172.12,172.19,171.84,171.84,30885.0,160.8856,160.9511,160.6239,160.6239,30885.0
2017-02-17 11:00:00,171.82,172.25,171.79,172.25,38545.0,160.6052,161.0071,160.5772,161.0071,38545.0
2017-02-17 11:05:00,172.24,172.28,172.06,172.19,29335.0,160.9978,161.0352,160.8295,160.9511,29335.0
2017-02-17 11:10:00,172.2,172.4,172.18,172.37,40914.0,160.9604,161.1474,160.9417,161.1193,40914.0
2017-02-17 11:15:00,172.35,172.4,172.24,172.24,26679.0,161.1006,161.1474,160.9978,160.9978,26679.0
2017-02-17 11:20:00,172.24,172.32,172.14,172.27,42552.0,160.9978,161.0726,160.9043,161.0258,42552.0
2017-02-17 11:25:00,172.28,172.35,172.2,172.25,24712.0,161.0352,161.1006,160.9604,161.0071,24712.0
2017-02-17 11:30:00,172.25,172.4,172.25,172.38,42125.0,161.0071,161.1474,161.0071,161.1287,42125.0
2017-02-17 11:35:00,172.39,172.5,172.34,172.47,48225.0,161.138,161.2408,161.0913,161.2128,48225.0
2017-02-17 11:40:00,172.47,172.52,172.38,172.41,54465.0,161.2128,161.2595,161.1287,161.1567,54465.0
2017-02-17 11:45:00,172.41,172.46,172.36,172.44,21424.0,161.1567,161.2034,161.11,161.1847,21424.0
2017-02-17 11:50:00,172.45,172.51,172.4,172.4,21694.0,161.1941,161.2502,161.1474,161.1474,21694.0
2017-02-17 11:55:00,172.41,172.54,172.4,172.47,27980.0,161.1567,161.2782,161.1474,161.2128,27980.0
2017-02-17 12:00:00,172.45,172.49,172.42,172.43,39198.0,161.1941,161.2315,161.1661,161.1754,39198.0
2017-02-17 12:05:00,172.43,172.44,172.38,172.42,20129.0,161.1754,161.1847,161.1287,161.1661,20129.0
2017-02-17 12:10:00,172.42,172.47,172.3,172.45,31684.0,161.1661,161.2128,161.0539,161.1941,31684.0
2017-02-17 12:15:00,172.4,172.51,172.39,172.49,19877.0,161.1474,161.2502,161.138,161.2315,19877.0
2017-02-17 12:20:00,172.49,172.64,172.44,172.6,26997.0,161.2315,161.3717,161.1847,161.3343,26997.0
2017-02-17 12:25:00,172.61,172.71,172.59,172.71,29017.0,161.3437,161.4371,161.325,161.4371,29017.0
2017-02-17 12:30:00,172.69,172.71,172.54,172.65,33470.0,161.4184,161.4371,161.2782,161.381,33470.0
2017-02-17 12:35:00,172.66,172.67,172.57,172.61,14351.0,161.3904,161.3997,161.3063,161.3437,14351.0
2017-02-17 12:40:00,172.62,172.64,172.49,172.59,22162.0,161.353,161.3717,161.2315,161.325,22162.0
2017-02-17 12:45:00,172.59,172.62,172.54,172.55,13358.0,161.325,161.353,161.2782,161.2876,13358.0
2017-02-17 12:50:00,172.55,172.6,172.46,172.53,22122.0,161.2876,161.3343,161.2034,161.2689,22122.0
2017-02-17 12:55:00,172.56,172.75,172.53,172.67,23501.0,161.2969,161.4745,161.2689,161.3997,23501.0
2017-02-17 13:00:00,172.66,172.71,172.54,172.7,22134.0,161.3904,161.4371,161.2782,161.4278,22134.0
2017-02-17 13:05:00,172.69,172.69,172.53,172.55,30078.0,161.4184,161.4184,161.2689,161.2876,30078.0
2017-02-17 13:10:00,172.56,172.75,172.55,172.75,37606.0,161.2969,161.4745,161.2876,161.4745,37606.0
2017-02-17 13:15:00,172.72,172.88,172.7,172.78,29730.0,161.4465,161.596,161.4278,161.5026,29730.0
2017-02-17 13:20:00,172.8,172.82,172.61,172.61,25380.0,161.5212,161.5399,161.3437,161.3437,25380.0
2017-02-17 13:25:00,172.61,172.79,172.58,172.74,37623.0,161.3437,161.5119,161.3156,161.4652,37623.0
2017-02-17 13:30:00,172.76,173.0,172.65,172.97,51745.0,161.4839,161.7082,161.381,161.6802,51745.0
2017-02-17 13:35:00,172.95,173.09,172.82,172.99,79974.0,161.6615,161.7923,161.5399,161.6988,79974.0
2017-02-17 13:40:00,172.99,173.13,172.86,172.88,61500.0,161.6988,161.8297,161.5773,161.596,61500.0
2017-02-17 13:45:00,172.88,172.97,172.81,172.95,56907.0,161.596,161.6802,161.5306,161.6615,56907.0
2017-02-17 13:50:00,172.93,173.25,172.92,173.24,104209.0,161.6428,161.9419,161.6334,161.9325,104209.0
2017-02-17 13:55:00,173.23,173.23,172.75,172.75,60984.0,161.9232,161.9232,161.4745,161.4745,60984.0
2017-02-17 14:00:00,172.76,172.87,172.68,172.68,31991.0,161.4839,161.5867,161.4091,161.4091,31991.0
2017-02-17 14:05:00,172.7,172.84,172.7,172.75,20428.0,161.4278,161.5586,161.4278,161.4745,20428.0
2017-02-17 14:10:00,172.75,172.75,172.58,172.7,46167.0,161.4745,161.4745,161.3156,161.4278,46167.0
2017-02-17 14:15:00,172.72,172.76,172.63,172.71,20329.0,161.4465,161.4839,161.3623,161.4371,20329.0
2017-02-17 14:20:00,172.73,172.76,172.66,172.7,22486.0,161.4558,161.4839,161.3904,161.4278,22486.0
2017-02-17 14:25:00,172.69,172.7,172.56,172.57,17108.0,161.4184,161.4278,161.2969,161.3063,17108.0
2017-02-17 14:30:00,172.59,172.67,172.57,172.59,26300.0,161.325,161.3997,161.3063,161.325,26300.0
2017-02-17 14:35:00,172.59,172.61,172.52,172.6,22487.0,161.325,161.3437,161.2595,161.3343,22487.0
2017-02-17 14:40:00,172.59,172.68,172.58,172.65,20576.0,161.325,161.4091,161.3156,161.381,20576.0
2017-02-17 14:45:00,172.64,172.66,172.56,172.63,27327.0,161.3717,161.3904,161.2969,161.3623,27327.0
2017-02-17 14:50:00,172.6,172.63,172.52,172.6,31923.0,161.3343,161.3623,161.2595,161.3343,31923.0
2017-02-17 14:55:00,172.61,172.62,172.5,172.54,21317.0,161.3437,161.353,161.2408,161.2782,21317.0
2017-02-17 15:00:00,172.54,172.56,172.5,172.5,13791.0,161.2782,161.2969,161.2408,161.2408,13791.0
2017-02-17 15:05:00,172.52,172.52,172.28,172.34,63501.0,161.2595,161.2595,161.0352,161.0913,63501.0
2017-02-17 15:10:00,172.35,172.47,172.3,172.44,34657.0,161.1006,161.2128,161.0539,161.1847,34657.0
2017-02-17 15:15:00,172.45,172.51,172.33,172.4,35529.0,161.1941,161.2502,161.0819,161.1474,35529.0
2017-02-17 15:20:00,172.42,172.47,172.34,172.37,48029.0,161.1661,161.2128,161.0913,161.1193,48029.0
2017-02-17 15:25:00,172.37,172.44,172.35,172.41,35929.0,161.1193,161.1847,161.1006,161.1567,35929.0
2017-02-17 15:30:00,172.42,172.51,172.41,172.5,41437.0,161.1661,161.2502,161.1567,161.2408,41437.0
2017-02-17 15:35:00,172.51,172.52,172.44,172.46,48235.0,161.2502,161.2595,161.1847,161.2034,48235.0
2017-02-17 15:40:00,172.47,172.7,172.47,172.68,48986.0,161.2128,161.4278,161.2128,161.4091,48986.0
2017-02-17 15:45:00,172.69,172.9,172.69,172.77,59887.0,161.4184,161.6147,161.4184,161.4932,59887.0
2017-02-17 15:50:00,172.77,172.9,172.76,172.79,73547.0,161.4932,161.6147,161.4839,161.5119,73547.0
2017-02-17 15:55:00,172.8,172.9,172.63,172.7,216249.0,161.5212,161.6147,161.3623,161.4278,216249.0
2017-02-21 09:30:00,173.92,175.0,173.68,173.89,239884.0,162.5681,163.5777,162.3438,162.5401,239884.0
2017-02-21 09:35:00,173.99,175.0,173.97,174.92,126331.0,162.6336,163.5777,162.6149,163.5029,126331.0
2017-02-21 09:40:00,174.89,175.2,174.83,174.96,77878.0,163.4748,163.7646,163.4188,163.5403,77878.0
2017-02-21 09:45:00,174.99,175.02,174.59,174.76,55681.0,163.5683,163.5963,163.1944,163.3533,55681.0
2017-02-21 09:50:00,174.72,174.99,174.72,174.94,43577.0,163.3159,163.5683,163.3159,163.5216,43577.0
2017-02-21 09:55:00,174.96,175.34,174.93,175.33,68166.0,163.5403,163.8955,163.5122,163.8861,68166.0
2017-02-21 10:00:00,175.31,175.34,174.95,174.97,42643.0,163.8674,163.8955,163.5309,163.5496,42643.0
2017-02-21 10:05:00,174.95,175.53,174.88,175.35,53870.0,163.5309,164.0731,163.4655,163.9048,53870.0
2017-02-21 10:10:00,175.37,175.43,174.79,175.08,76484.0,163.9235,163.9796,163.3814,163.6524,76484.0
2017-02-21 10:15:00,175.1,176.03,175.1,176.0,112138.0,163.6711,164.5404,163.6711,164.5124,112138.0
2017-02-21 10:20:00,175.98,176.17,175.3,175.31,72163.0,164.4937,164.6713,163.8581,163.8674,72163.0
2017-02-21 10:25:00,175.26,175.77,175.24,175.53,56295.0,163.8207,164.2974,163.802,164.0731,56295.0
2017-02-21 10:30:00,175.53,175.78,175.44,175.58,46225.0,164.0731,164.3067,163.9889,164.1198,46225.0
2017-02-21 10:35:00,175.57,175.78,175.54,175.76,55522.0,164.1105,164.3067,164.0824,164.288,55522.0
2017-02-21 10:40:00,175.75,176.03,175.7,175.94,72881.0,164.2787,164.5404,164.232,164.4563,72881.0
2017-02-21 10:45:00,175.9,175.94,175.71,175.83,45102.0,164.4189,164.4563,164.2413,164.3535,45102.0
2017-02-21 10:50:00,175.83,175.86,175.67,175.81,64753.0,164.3535,164.3815,164.2039,164.3348,64753.0
2017-02-21 10:55:00,175.84,176.06,175.79,175.95,78925.0,164.3628,164.5685,164.3161,164.4656,78925.0
2017-02-21 11:00:00,175.95,176.01,175.75,175.75,36987.0,164.4656,164.5217,164.2787,164.2787,36987.0
2017-02-21 11:05:00,175.74,175.75,175.45,175.45,30221.0,164.2694,164.2787,163.9983,163.9983,30221.0
2017-02-21 11:10:00,175.44,175.77,175.38,175.76,34595.0,163.9889,164.2974,163.9329,164.288,34595.0
2017-02-21 11:15:00,175.75,176.13,175.74,176.12,46544.0,164.2787,164.6339,164.2694,164.6246,46544.0
2017-02-21 11:20:00,176.1,176.13,175.79,175.85,78307.0,164.6059,164.6339,164.3161,164.3722,78307.0
2017-02-21 11:25:00,175.81,175.96,175.7,175.75,32022.0,164.3348,164.475,164.232,164.2787,32022.0
2017-02-21 11:30:00,175.76,175.85,175.58,175.68,33702.0,164.288,164.3722,164.1198,164.2133,33702.0
2017-02-21 11:35:00,175.7,175.76,175.48,175.56,27967.0,164.232,164.288,164.0263,164.1011,27967.0
2017-02-21 11:40:00,175.59,175.65,175.46,175.53,26395.0,164.1291,164.1852,164.0076,164.0731,26395.0
2017-02-21 11:45:00,175.53,175.53,175.31,175.37,25027.0,164.0731,164.0731,163.8674,163.9235,25027.0
2017-02-21 11:50:00,175.36,175.44,175.2,175.28,27562.0,163.9142,163.9889,163.7646,163.8394,27562.0
2017-02-21 11:55:00,175.29,175.46,175.27,175.35,16184.0,163.8487,164.0076,163.83,163.9048,16184.0
2017-02-21 12:00:00,175.38,175.46,175.3,175.39,26964.0,163.9329,164.0076,163.8581,163.9422,26964.0
2017-02-21 12:05:00,175.38,175.4,175.27,175.28,20217.0,163.9329,163.9515,163.83,163.8394,20217.0
2017-02-21 12:10:00,175.27,175.37,175.26,175.35,16879.0,163.83,163.9235,163.8207,163.9048,16879.0
2017-02-21 12:15:00,175.35,175.35,175.24,175.25,17805.0,163.9048,163.9048,163.802,163.8113,17805.0
2017-02-21 12:20:00,175.26,175.34,175.24,175.3,20257.0,163.8207,163.8955,163.802,163.8581,20257.0
2017-02-21 12:25:00,175.31,175.43,175.3,175.36,25804.0,163.8674,163.9796,163.8581,163.9142,25804.0
2017-02-21 12:30:00,175.37,175.52,175.34,175.49,33500.0,163.9235,164.0637,163.8955,164.0357,33500.0
2017-02-21 12:35:00,175.47,175.53,175.39,175.48,18799.0,164.017,164.0731,163.9422,164.0263,18799.0
2017-02-21 12:40:00,175.49,175.51,175.34,175.37,15507.0,164.0357,164.0544,163.8955,163.9235,15507.0
2017-02-21 12:45:00,175.41,175.45,175.27,175.32,23191.0,163.9609,163.9983,163.83,163.8768,23191.0
2017-02-21 12:50:00,175.33,175.36,175.3,175.32,11123.0,163.8861,163.9142,163.8581,163.8768,11123.0
2017-02-21 12:55:00,175.3,175.34,175.28,175.32,12374.0,163.8581,163.8955,163.8394,163.8768,12374.0
2017-02-21 13:00:00,175.32,175.51,175.28,175.51,29783.0,163.8768,164.0544,163.8394,164.0544,29783.0
2017-02-21 13:05:00,175.51,175.57,175.45,175.55,39314.0,164.0544,164.1105,163.9983,164.0918,39314.0
2017-02-21 13:10:00,175.55,175.61,175.49,175.5,13137.0,164.0918,164.1478,164.0357,164.045,13137.0
2017-02-21 13:15:00,175.49,175.66,175.48,175.62,21689.0,164.0357,164.1946,164.0263,164.1572,21689.0
2017-02-21 13:20:00,175.6,175.65,175.56,175.58,11844.0,164.1385,164.1852,164.1011,164.1198,11844.0
2017-02-21 13:25:00,175.6,175.77,175.55,175.7,26986.0,164.1385,164.2974,164.0918,164.232,26986.0
2017-02-21 13:30:00,175.71,175.71,175.58,175.64,11614.0,164.2413,164.2413,164.1198,164.1759,11614.0
2017-02-21 13:35:00,175.61,175.67,175.58,175.66,18710.0,164.1478,164.2039,164.1198,164.1946,18710.0
2017-02-21 13:40:00,175.65,175.7,175.62,175.67,14230.0,164.1852,164.232,164.1572,164.2039,14230.0
2017-02-21 13:45:00,175.64,175.71,175.62,175.65,17138.0,164.1759,164.2413,164.1572,164.1852,17138.0
2017-02-21 13:50:00,175.62,175.72,175.62,175.68,17142.0,164.1572,164.2507,164.1572,164.2133,17142.0
2017-02-21 13:55:00,175.68,175.76,175.66,175.72,16716.0,164.2133,164.288,164.1946,164.2507,16716.0
2017-02-21 14:00:00,175.71,175.76,175.63,175.76,21306.0,164.2413,164.288,164.1665,164.288,21306.0
2017-02-21 14:05:00,175.76,175.79,175.7,175.71,16369.0,164.288,164.3161,164.232,164.2413,16369.0
2017-02-21 14:10:00,175.7,175.7,175.64,175.66,14519.0,164.232,164.232,164.1759,164.1946,14519.0
2017-02-21 14:15:00,175.66,175.76,175.64,175.75,19247.0,164.1946,164.288,164.1759,164.2787,19247.0
2017-02-21 14:20:00,175.75,175.83,175.74,175.81,12115.0,164.2787,164.3535,164.2694,164.3348,12115.0
2017-02-21 14:25:00,175.81,175.81,175.73,175.81,17345.0,164.3348,164.3348,164.26,164.3348,17345.0
2017-02-21 14:30:00,175.8,175.8,175.73,175.77,18771.0,164.3254,164.3254,164.26,164.2974,18771.0
2017-02-21 14:35:00,175.76,175.8,175.64,175.65,24240.0,164.288,164.3254,164.1759,164.1852,24240.0
2017-02-21 14:40:00,175.65,175.75,175.64,175.7,23886.0,164.1852,164.2787,164.1759,164.232,23886.0
2017-02-21 14:45:00,175.68,175.72,175.63,175.69,17879.0,164.2133,164.2507,164.1665,164.2226,17879.0
2017-02-21 14:50:00,175.69,175.73,175.64,175.64,31656.0,164.2226,164.26,164.1759,164.1759,31656.0
2017-02-21 14:55:00,175.66,175.68,175.48,175.54,49711.0,164.1946,164.2133,164.0263,164.0824,49711.0
2017-02-21 15:00:00,175.54,175.61,175.48,175.61,25911.0,164.0824,164.1478,164.0263,164.1478,25911.0
2017-02-21 15:05:00,175.61,175.65,175.57,175.58,27291.0,164.1478,164.1852,164.1105,164.1198,27291.0
2017-02-21 15:10:00,175.58,175.63,175.51,175.63,33299.0,164.1198,164.1665,164.0544,164.1665,33299.0
2017-02-21 15:15:00,175.64,175.66,175.57,175.59,30471.0,164.1759,164.1946,164.1105,164.1291,30471.0
2017-02-21 15:20:00,175.6,175.7,175.58,175.7,42768.0,164.1385,164.232,164.1198,164.232,42768.0
2017-02-21 15:25:00,175.7,175.78,175.66,175.66,40150.0,164.232,164.3067,164.1946,164.1946,40150.0
2017-02-21 15:30:00,175.67,175.79,175.66,175.73,34218.0,164.2039,164.3161,164.1946,164.26,34218.0
2017-02-21 15:35:00,175.74,175.78,175.66,175.68,32930.0,164.2694,164.3067,164.1946,164.2133,32930.0
2017-02-21 15:40:00,175.69,175.77,175.66,175.72,54426.0,164.2226,164.2974,164.1946,164.2507,54426.0
2017-02-21 15:45:00,175.73,175.85,175.66,175.73,63094.0,164.26,164.3722,164.1946,164.26,63094.0
2017-02-21 15:50:00,175.73,175.79,175.66,175.68,46785.0,164.26,164.3161,164.1946,164.2133,46785.0
2017-02-21 15:55:00,175.69,175.78,175.48,175.5,121068.0,164.2226,164.3067,164.0263,164.045,121068.0
2017-02-22 09:30:00,174.98,174.98,174.01,174.69,165180.0,163.559,163.559,162.6523,163.2879,165180.0
2017-02-22 09:35:00,174.75,175.15,174.7,174.91,53706.0,163.344,163.7179,163.2972,163.4935,53706.0
2017-02-22 09:40:00,174.94,174.95,174.23,174.29,42797.0,163.5216,163.5309,162.8579,162.914,42797.0
2017-02-22 09:45:00,174.31,175.2,174.24,175.04,45420.0,162.9327,163.7646,162.8673,163.615,45420.0
2017-02-22 09:50:00,175.01,175.15,174.77,174.9,38063.0,163.587,163.7179,163.3627,163.4842,38063.0
2017-02-22 09:55:00,174.9,175.27,174.88,174.94,20503.0,163.4842,163.83,163.4655,163.5216,20503.0
2017-02-22 10:00:00,174.94,175.25,174.89,175.21,26597.0,163.5216,163.8113,163.4748,163.7739,26597.0
2017-02-22 10:05:00,175.19,175.27,175.0,175.15,22341.0,163.7553,163.83,163.5777,163.7179,22341.0
2017-02-22 10:10:00,175.19,175.23,174.88,174.98,19820.0,163.7553,163.7926,163.4655,163.559,19820.0
2017-02-22 10:15:00,175.0,175.22,174.93,175.01,29089.0,163.5777,163.7833,163.5122,163.587,29089.0
2017-02-22 10:20:00,175.0,175.08,174.91,174.93,30498.0,163.5777,163.6524,163.4935,163.5122,30498.0
2017-02-22 10:25:00,174.94,175.16,174.92,175.12,17872.0,163.5216,163.7272,163.5029,163.6898,17872.0
2017-02-22 10:30:00,175.09,175.26,175.09,175.23,20787.0,163.6618,163.8207,163.6618,163.7926,20787.0
2017-02-22 10:35:00,175.22,175.39,175.18,175.38,22544.0,163.7833,163.9422,163.7459,163.9329,22544.0
2017-02-22 10:40:00,175.39,175.58,175.35,175.56,23979.0,163.9422,164.1198,163.9048,164.1011,23979.0
2017-02-22 10:45:00,175.58,175.58,175.35,175.54,18433.0,164.1198,164.1198,163.9048,164.0824,18433.0
2017-02-22 10:50:00,175.51,175.63,175.47,175.6,26814.0,164.0544,164.1665,164.017,164.1385,26814.0
2017-02-22 10:55:00,175.58,175.63,175.47,175.49,24063.0,164.1198,164.1665,164.017,164.0357,24063.0
2017-02-22 11:00:00,175.53,175.56,175.44,175.49,44160.0,164.0731,164.1011,163.9889,164.0357,44160.0
2017-02-22 11:05:00,175.5,175.53,175.43,175.5,28220.0,164.045,164.0731,163.9796,164.045,28220.0
2017-02-22 11:10:00,175.51,175.59,175.45,175.51,19337.0,164.0544,164.1291,163.9983,164.0544,19337.0
2017-02-22 11:15:00,175.51,175.61,175.51,175.56,14814.0,164.0544,164.1478,164.0544,164.1011,14814.0
2017-02-22 11:20:00,175.55,175.57,175.5,175.53,24142.0,164.0918,164.1105,164.045,164.0731,24142.0
2017-02-22 11:25:00,175.55,175.6,175.5,175.54,13876.0,164.0918,164.1385,164.045,164.0824,13876.0
2017-02-22 11:30:00,175.53,175.6,175.36,175.54,35615.0,164.0731,164.1385,163.9142,164.0824,35615.0
2017-02-22 11:35:00,175.53,175.53,175.4,175.43,29157.0,164.0731,164.0731,163.9515,163.9796,29157.0
2017-02-22 11:40:00,175.42,175.42,175.25,175.29,26351.0,163.9702,163.9702,163.8113,163.8487,26351.0
2017-02-22 11:45:00,175.3,175.57,175.29,175.57,51021.0,163.8581,164.1105,163.8487,164.1105,51021.0
2017-02-22 11:50:00,175.58,175.59,175.47,175.56,20292.0,164.1198,164.1291,164.017,164.1011,20292.0
2017-02-22 11:55:00,175.57,175.59,175.43,175.43,15233.0,164.1105,164.1291,163.9796,163.9796,15233.0
2017-02-22 12:00:00,175.44,175.57,175.4,175.52,16485.0,163.9889,164.1105,163.9515,164.0637,16485.0
2017-02-22 12:05:00,175.52,175.54,175.42,175.44,22394.0,164.0637,164.0824,163.9702,163.9889,22394.0
2017-02-22 12:10:00,175.47,175.51,175.32,175.45,23122.0,164.017,164.0544,163.8768,163.9983,23122.0
2017-02-22 12:15:00,175.46,175.48,175.35,175.39,10160.0,164.0076,164.0263,163.9048,163.9422,10160.0
2017-02-22 12:20:00,175.43,175.43,175.36,175.4,9273.0,163.9796,163.9796,163.9142,163.9515,9273.0
2017-02-22 12:25:00,175.4,175.44,175.4,175.43,6944.0,163.9515,163.9889,163.9515,163.9796,6944.0
2017-02-22 12:30:00,175.44,175.44,175.37,175.37,7851.0,163.9889,163.9889,163.9235,163.9235,7851.0
2017-02-22 12:35:00,175.38,175.44,175.38,175.44,5341.0,163.9329,163.9889,163.9329,163.9889,5341.0
2017-02-22 12:40:00,175.45,175.59,175.45,175.54,17222.0,163.9983,164.1291,163.9983,164.0824,17222.0
2017-02-22 12:45:00,175.54,175.57,175.52,175.53,9103.0,164.0824,164.1105,164.0637,164.0731,9103.0
2017-02-22 12:50:00,175.53,175.55,175.46,175.46,8130.0,164.0731,164.0918,164.0076,164.0076,8130.0
2017-02-22 12:55:00,175.47,175.56,175.45,175.55,9276.0,164.017,164.1011,163.9983,164.0918,9276.0
2017-02-22 13:00:00,175.56,175.57,175.47,175.51,12505.0,164.1011,164.1105,164.017,164.0544,12505.0
2017-02-22 13:05:00,175.53,175.59,175.52,175.53,14396.0,164.0731,164.1291,164.0637,164.0731,14396.0
2017-02-22 13:10:00,175.51,175.61,175.48,175.59,23771.0,164.0544,164.1478,164.0263,164.1291,23771.0
2017-02-22 13:15:00,175.58,175.58,175.46,175.52,11086.0,164.1198,164.1198,164.0076,164.0637,11086.0
2017-02-22 13:20:00,175.53,175.6,175.49,175.56,12025.0,164.0731,164.1385,164.0357,164.1011,12025.0
2017-02-22 13:25:00,175.55,175.55,175.49,175.54,10960.0,164.0918,164.0918,164.0357,164.0824,10960.0
2017-02-22 13:30:00,175.55,175.7,175.54,175.65,25851.0,164.0918,164.232,164.0824,164.1852,25851.0
2017-02-22 13:35:00,175.64,175.68,175.6,175.68,15344.0,164.1759,164.2133,164.1385,164.2133,15344.0
2017-02-22 13:40:00,175.68,175.75,175.64,175.68,19375.0,164.2133,164.2787,164.1759,164.2133,19375.0
2017-02-22 13:45:00,175.69,175.74,175.66,175.73,18546.0,164.2226,164.2694,164.1946,164.26,18546.0
2017-02-22 13:50:00,175.74,175.75,175.58,175.63,19363.0,164.2694,164.2787,164.1198,164.1665,19363.0
2017-02-22 13:55:00,175.65,175.69,175.62,175.67,12058.0,164.1852,164.2226,164.1572,164.2039,12058.0
2017-02-22 14:00:00,175.66,175.67,175.31,175.48,37007.0,164.1946,164.2039,163.8674,164.0263,37007.0
2017-02-22 14:05:00,175.46,175.48,175.34,175.4,11402.0,164.0076,164.0263,163.8955,163.9515,11402.0
2017-02-22 14:10:00,175.36,175.39,175.22,175.3,19621.0,163.9142,163.9422,163.7833,163.8581,19621.0
2017-02-22 14:15:00,175.28,175.37,175.2,175.23,37405.0,163.8394,163.9235,163.7646,163.7926,37405.0
2017-02-22 14:20:00,175.24,175.25,175.19,175.24,24880.0,163.802,163.8113,163.7553,163.802,24880.0
2017-02-22 14:25:00,175.24,175.25,175.16,175.21,18184.0,163.802,163.8113,163.7272,163.7739,18184.0
2017-02-22 14:30:00,175.21,175.21,175.12,175.14,14704.0,163.7739,163.7739,163.6898,163.7085,14704.0
2017-02-22 14:35:00,175.16,175.16,175.01,175.02,16849.0,163.7272,163.7272,163.587,163.5963,16849.0
2017-02-22 14:40:00,175.01,175.08,174.99,175.02,45540.0,163.587,163.6524,163.5683,163.5963,45540.0
2017-02-22 14:45:00,175.02,175.05,174.96,175.03,17264.0,163.5963,163.6244,163.5403,163.6057,17264.0
2017-02-22 14:50:00,175.04,175.06,175.0,175.01,20900.0,163.615,163.6337,163.5777,163.587,20900.0
2017-02-22 14:55:00,175.01,175.08,175.0,175.05,33914.0,163.587,163.6524,163.5777,163.6244,33914.0
2017-02-22 15:00:00,175.05,175.07,175.02,175.03,43920.0,163.6244,163.6431,163.5963,163.6057,43920.0
2017-02-22 15:05:00,175.03,175.06,174.97,174.98,21949.0,163.6057,163.6337,163.5496,163.559,21949.0
2017-02-22 15:10:00,175.0,175.04,174.99,175.04,19134.0,163.5777,163.615,163.5683,163.615,19134.0
2017-02-22 15:15:00,175.04,175.07,174.97,175.0,37285.0,163.615,163.6431,163.5496,163.5777,37285.0
2017-02-22 15:20:00,175.0,175.04,174.97,174.99,22801.0,163.5777,163.615,163.5496,163.5683,22801.0
2017-02-22 15:25:00,174.99,175.04,174.99,175.04,39622.0,163.5683,163.615,163.5683,163.615,39622.0
2017-02-22 15:30:00,175.04,175.06,175.03,175.03,29379.0,163.615,163.6337,163.6057,163.6057,29379.0
2017-02-22 15:35:00,175.03,175.04,174.97,174.98,46347.0,163.6057,163.615,163.5496,163.559,46347.0
2017-02-22 15:40:00,174.97,175.04,174.95,175.03,76914.0,163.5496,163.615,163.5309,163.6057,76914.0
2017-02-22 15:45:00,175.04,175.21,175.01,175.07,71380.0,163.615,163.7739,163.587,163.6431,71380.0
2017-02-22 15:50:00,175.08,175.27,175.08,175.26,51584.0,163.6524,163.83,163.6524,163.8207,51584.0
2017-02-22 15:55:00,175.26,175.37,175.26,175.36,171541.0,163.8207,163.9235,163.8207,163.9142,171541.0
2017-02-23 09:30:00,175.97,176.44,175.84,176.39,116711.0,164.4843,164.9237,164.3628,164.8769,116711.0
2017-02-23 09:35:00,176.39,176.6,176.11,176.21,37184.0,164.8769,165.0732,164.6152,164.7087,37184.0
2017-02-23 09:40:00,176.23,176.5,176.11,176.37,32282.0,164.7274,164.9797,164.6152,164.8582,32282.0
2017-02-23 09:45:00,176.37,176.46,176.16,176.21,23404.0,164.8582,164.9424,164.6619,164.7087,23404.0
2017-02-23 09:50:00,176.25,176.3,176.15,176.19,28533.0,164.7461,164.7928,164.6526,164.69,28533.0
2017-02-23 09:55:00,176.16,176.22,175.9,176.2,27958.0,164.6619,164.718,164.4189,164.6993,27958.0
2017-02-23 10:00:00,176.24,176.62,176.1,176.58,59355.0,164.7367,165.0919,164.6059,165.0545,59355.0
2017-02-23 10:05:00,176.58,176.75,176.56,176.65,45263.0,165.0545,165.2134,165.0358,165.12,45263.0
2017-02-23 10:10:00,176.67,176.68,176.17,176.25,54239.0,165.1387,165.148,164.6713,164.7461,54239.0
2017-02-23 10:15:00,176.28,176.51,176.13,176.48,37075.0,164.7741,164.9891,164.6339,164.9611,37075.0
2017-02-23 10:20:00,176.46,176.53,176.26,176.39,25719.0,164.9424,165.0078,164.7554,164.8769,25719.0
2017-02-23 10:25:00,176.42,176.48,176.28,176.39,20267.0,164.905,164.9611,164.7741,164.8769,20267.0
2017-02-23 10:30:00,176.39,176.64,176.33,176.59,46559.0,164.8769,165.1106,164.8208,165.0639,46559.0
2017-02-23 10:35:00,176.57,176.66,176.36,176.39,31786.0,165.0452,165.1293,164.8489,164.8769,31786.0
2017-02-23 10:40:00,176.39,176.45,176.24,176.41,27340.0,164.8769,164.933,164.7367,164.8956,27340.0
2017-02-23 10:45:00,176.41,176.62,176.25,176.6,26589.0,164.8956,165.0919,164.7461,165.0732,26589.0
2017-02-23 10:50:00,176.58,176.63,176.52,176.55,29745.0,165.0545,165.1013,164.9984,165.0265,29745.0
2017-02-23 10:55:00,176.52,176.54,176.01,176.14,46348.0,164.9984,165.0171,164.5217,164.6432,46348.0
2017-02-23 11:00:00,176.17,176.42,176.06,176.37,29452.0,164.6713,164.905,164.5685,164.8582,29452.0
2017-02-23 11:05:00,176.32,176.55,176.21,176.23,27141.0,164.8115,165.0265,164.7087,164.7274,27141.0
2017-02-23 11:10:00,176.24,176.35,176.07,176.17,35978.0,164.7367,164.8395,164.5778,164.6713,35978.0
2017-02-23 11:15:00,176.21,176.37,176.12,176.32,28646.0,164.7087,164.8582,164.6246,164.8115,28646.0
2017-02-23 11:20:00,176.3,176.36,176.22,176.25,24740.0,164.7928,164.8489,164.718,164.7461,24740.0
2017-02-23 11:25:00,176.26,176.33,176.12,176.27,24840.0,164.7554,164.8208,164.6246,164.7648,24840.0
2017-02-23 11:30:00,176.25,176.48,176.22,176.43,28306.0,164.7461,164.9611,164.718,164.9143,28306.0
2017-02-23 11:35:00,176.4,176.54,176.34,176.37,18465.0,164.8863,165.0171,164.8302,164.8582,18465.0
2017-02-23 11:40:00,176.33,176.43,176.18,176.18,16073.0,164.8208,164.9143,164.6806,164.6806,16073.0
2017-02-23 11:45:00,176.19,176.24,175.95,175.96,23759.0,164.69,164.7367,164.4656,164.475,23759.0
2017-02-23 11:50:00,175.99,176.13,175.95,175.95,24458.0,164.503,164.6339,164.4656,164.4656,24458.0
2017-02-23 11:55:00,175.94,176.03,175.88,175.96,27075.0,164.4563,164.5404,164.4002,164.475,27075.0
2017-02-23 12:00:00,175.96,176.09,175.86,175.99,19062.0,164.475,164.5965,164.3815,164.503,19062.0
2017-02-23 12:05:00,175.97,176.07,175.9,175.9,19473.0,164.4843,164.5778,164.4189,164.4189,19473.0
2017-02-23 12:10:00,175.86,175.91,175.7,175.79,34653.0,164.3815,164.4283,164.232,164.3161,34653.0
2017-02-23 12:15:00,175.76,176.19,175.75,176.15,36914.0,164.288,164.69,164.2787,164.6526,36914.0
2017-02-23 12:20:00,176.16,176.26,176.08,176.21,28440.0,164.6619,164.7554,164.5872,164.7087,28440.0
2017-02-23 12:25:00,176.2,176.29,176.17,176.22,8088.0,164.6993,164.7835,164.6713,164.718,8088.0
2017-02-23 12:30:00,176.22,176.44,176.2,176.41,20462.0,164.718,164.9237,164.6993,164.8956,20462.0
2017-02-23 12:35:00,176.43,176.48,176.4,176.4,8911.0,164.9143,164.9611,164.8863,164.8863,8911.0
2017-02-23 12:40:00,176.39,176.46,176.34,176.42,14984.0,164.8769,164.9424,164.8302,164.905,14984.0
2017-02-23 12:45:00,176.45,176.54,176.42,176.51,19327.0,164.933,165.0171,164.905,164.9891,19327.0
2017-02-23 12:50:00,176.51,176.54,176.33,176.33,22410.0,164.9891,165.0171,164.8208,164.8208,22410.0
2017-02-23 12:55:00,176.27,176.35,176.23,176.24,15979.0,164.7648,164.8395,164.7274,164.7367,15979.0
2017-02-23 13:00:00,176.22,176.26,176.02,176.05,12597.0,164.718,164.7554,164.5311,164.5591,12597.0
2017-02-23 13:05:00,176.05,176.07,175.95,176.04,23980.0,164.5591,164.5778,164.4656,164.5498,23980.0
2017-02-23 13:10:00,176.03,176.07,175.97,175.99,12666.0,164.5404,164.5778,164.4843,164.503,12666.0
2017-02-23 13:15:00,175.97,176.02,175.9,175.99,28910.0,164.4843,164.5311,164.4189,164.503,28910.0
2017-02-23 13:20:00,175.97,176.08,175.94,176.08,14152.0,164.4843,164.5872,164.4563,164.5872,14152.0
2017-02-23 13:25:00,176.05,176.06,176.0,176.0,16990.0,164.5591,164.5685,164.5124,164.5124,16990.0
2017-02-23 13:30:00,176.02,176.07,175.99,176.02,17438.0,164.5311,164.5778,164.503,164.5311,17438.0
2017-02-23 13:35:00,176.01,176.11,176.0,176.07,9753.0,164.5217,164.6152,164.5124,164.5778,9753.0
2017-02-23 13:40:00,176.09,176.29,176.08,176.16,13204.0,164.5965,164.7835,164.5872,164.6619,13204.0
2017-02-23 13:45:00,176.17,176.26,176.13,176.13,17944.0,164.6713,164.7554,164.6339,164.6339,17944.0
2017-02-23 13:50:00,176.13,176.22,176.07,176.22,7895.0,164.6339,164.718,164.5778,164.718,7895.0
2017-02-23 13:55:00,176.21,176.29,176.13,176.24,15642.0,164.7087,164.7835,164.6339,164.7367,15642.0
2017-02-23 14:00:00,176.26,176.28,176.2,176.26,13781.0,164.7554,164.7741,164.6993,164.7554,13781.0
2017-02-23 14:05:00,176.26,176.44,176.25,176.44,25335.0,164.7554,164.9237,164.7461,164.9237,25335.0
2017-02-23 14:10:00,176.43,176.44,176.31,176.38,24296.0,164.9143,164.9237,164.8021,164.8676,24296.0
2017-02-23 14:15:00,176.37,176.43,176.28,176.37,26695.0,164.8582,164.9143,164.7741,164.8582,26695.0
2017-02-23 14:20:00,176.35,176.46,176.32,176.44,8927.0,164.8395,164.9424,164.8115,164.9237,8927.0
2017-02-23 14:25:00,176.44,176.46,176.39,176.42,13766.0,164.9237,164.9424,164.8769,164.905,13766.0
2017-02-23 14:30:00,176.42,176.47,176.38,176.44,15404.0,164.905,164.9517,164.8676,164.9237,15404.0
2017-02-23 14:35:00,176.43,176.53,176.39,176.53,20928.0,164.9143,165.0078,164.8769,165.0078,20928.0
2017-02-23 14:40:00,176.51,176.6,176.46,176.6,35653.0,164.9891,165.0732,164.9424,165.0732,35653.0
2017-02-23 14:45:00,176.58,176.75,176.57,176.68,48988.0,165.0545,165.2134,165.0452,165.148,48988.0
2017-02-23 14:50:00,176.66,176.68,176.59,176.59,15375.0,165.1293,165.148,165.0639,165.0639,15375.0
2017-02-23 14:55:00,176.59,176.72,176.56,176.72,26196.0,165.0639,165.1854,165.0358,165.1854,26196.0
2017-02-23 15:00:00,176.72,176.73,176.67,176.68,27252.0,165.1854,165.1947,165.1387,165.148,27252.0
2017-02-23 15:05:00,176.67,176.7,176.55,176.56,27216.0,165.1387,165.1667,165.0265,165.0358,27216.0
2017-02-23 15:10:00,176.59,176.64,176.58,176.63,16563.0,165.0639,165.1106,165.0545,165.1013,16563.0
2017-02-23 15:15:00,176.64,176.7,176.59,176.67,33168.0,165.1106,165.1667,165.0639,165.1387,33168.0
2017-02-23 15:20:00,176.67,176.93,176.66,176.81,35508.0,165.1387,165.3817,165.1293,165.2695,35508.0
2017-02-23 15:25:00,176.81,176.97,176.81,176.91,43022.0,165.2695,165.4191,165.2695,165.363,43022.0
2017-02-23 15:30:00,176.91,176.97,176.85,176.94,48800.0,165.363,165.4191,165.3069,165.391,48800.0
2017-02-23 15:35:00,176.92,176.99,176.87,176.95,36393.0,165.3723,165.4378,165.3256,165.4004,36393.0
2017-02-23 15:40:00,176.97,177.0,176.93,176.98,65815.0,165.4191,165.4471,165.3817,165.4284,65815.0
2017-02-23 15:45:00,176.97,176.98,176.81,176.88,61803.0,165.4191,165.4284,165.2695,165.3349,61803.0
2017-02-23 15:50:00,176.88,176.95,176.82,176.87,69424.0,165.3349,165.4004,165.2789,165.3256,69424.0
2017-02-23 15:55:00,176.87,176.87,176.79,176.86,106138.0,165.3256,165.3256,165.2508,165.3163,106138.0
2017-02-24 09:30:00,176.48,177.0,176.1,176.25,171440.0,164.9611,165.4471,164.6059,164.7461,171440.0
2017-02-24 09:35:00,176.29,176.8,176.26,176.73,50601.0,164.7835,165.2602,164.7554,165.1947,50601.0
2017-02-24 09:40:00,176.69,177.16,176.62,177.11,87802.0,165.1573,165.5967,165.0919,165.5499,87802.0
2017-02-24 09:45:00,177.08,177.49,177.07,177.45,72834.0,165.5219,165.9051,165.5125,165.8677,72834.0
2017-02-24 09:50:00,177.43,177.68,177.37,177.42,89806.0,165.849,166.0827,165.793,165.8397,89806.0
2017-02-24 09:55:00,177.45,177.75,177.44,177.63,73510.0,165.8677,166.1482,165.8584,166.036,73510.0
2017-02-24 10:00:00,177.64,177.86,177.62,177.73,58082.0,166.0453,166.251,166.0266,166.1295,58082.0
2017-02-24 10:05:00,177.71,177.88,177.65,177.85,35489.0,166.1108,166.2697,166.0547,166.2416,35489.0
2017-02-24 10:10:00,177.85,177.97,177.76,177.83,50348.0,166.2416,166.3538,166.1575,166.2229,50348.0
2017-02-24 10:15:00,177.83,177.87,177.77,177.86,40272.0,166.2229,166.2603,166.1669,166.251,40272.0
2017-02-24 10:20:00,177.85,177.98,177.81,177.97,48939.0,166.2416,166.3631,166.2042,166.3538,48939.0
2017-02-24 10:25:00,177.97,178.09,177.95,178.08,51868.0,166.3538,166.466,166.3351,166.4566,51868.0
2017-02-24 10:30:00,178.08,178.24,178.03,178.15,41455.0,166.4566,166.6062,166.4099,166.5221,41455.0
2017-02-24 10:35:00,178.14,178.57,178.06,178.49,69355.0,166.5127,166.9146,166.4379,166.8399,69355.0
2017-02-24 10:40:00,178.49,178.8,178.47,178.67,93109.0,166.8399,167.1296,166.8212,167.0081,93109.0
2017-02-24 10:45:00,178.66,178.69,178.23,178.25,58957.0,166.9988,167.0268,166.5968,166.6155,58957.0
2017-02-24 10:50:00,178.27,178.64,178.27,178.43,140347.0,166.6342,166.9801,166.6342,166.7838,140347.0
2017-02-24 10:55:00,178.44,178.59,178.35,178.45,48259.0,166.7931,166.9333,166.709,166.8025,48259.0
2017-02-24 11:00:00,178.44,178.51,178.25,178.46,75482.0,166.7931,166.8586,166.6155,166.8118,75482.0
2017-02-24 11:05:00,178.44,178.46,178.11,178.22,59876.0,166.7931,166.8118,166.4847,166.5875,59876.0
2017-02-24 11:10:00,178.23,178.35,178.04,178.04,27426.0,166.5968,166.709,166.4192,166.4192,27426.0
2017-02-24 11:15:00,178.06,178.08,177.91,177.94,45657.0,166.4379,166.4566,166.2977,166.3258,45657.0
2017-02-24 11:20:00,177.94,177.94,177.8,177.83,47056.0,166.3258,166.3258,166.1949,166.2229,47056.0
2017-02-24 11:25:00,177.82,177.97,177.67,177.96,44289.0,166.2136,166.3538,166.0734,166.3445,44289.0
2017-02-24 11:30:00,177.96,178.07,177.78,177.78,31241.0,166.3445,166.4473,166.1762,166.1762,31241.0
2017-02-24 11:35:00,177.78,177.8,177.57,177.59,27952.0,166.1762,166.1949,165.9799,165.9986,27952.0
2017-02-24 11:40:00,177.59,177.73,177.58,177.64,26220.0,165.9986,166.1295,165.9893,166.0453,26220.0
2017-02-24 11:45:00,177.64,177.78,177.6,177.74,49363.0,166.0453,166.1762,166.008,166.1388,49363.0
2017-02-24 11:50:00,177.73,177.74,177.42,177.42,32506.0,166.1295,166.1388,165.8397,165.8397,32506.0
2017-02-24 11:55:00,177.4,177.43,177.2,177.22,43823.0,165.821,165.849,165.6341,165.6528,43823.0
2017-02-24 12:00:00,177.22,177.22,177.06,177.11,60910.0,165.6528,165.6528,165.5032,165.5499,60910.0
2017-02-24 12:05:00,177.12,177.34,177.09,177.11,34724.0,165.5593,165.7649,165.5312,165.5499,34724.0
2017-02-24 12:10:00,177.12,177.18,177.0,177.16,23615.0,165.5593,165.6154,165.4471,165.5967,23615.0
2017-02-24 12:15:00,177.19,177.32,177.14,177.18,14384.0,165.6247,165.7462,165.578,165.6154,14384.0
2017-02-24 12:20:00,177.15,177.32,177.12,177.32,20376.0,165.5873,165.7462,165.5593,165.7462,20376.0
2017-02-24 12:25:00,177.32,177.71,177.31,177.64,27957.0,165.7462,166.1108,165.7369,166.0453,27957.0
2017-02-24 12:30:00,177.65,177.71,177.52,177.59,18681.0,166.0547,166.1108,165.9332,165.9986,18681.0
2017-02-24 12:35:00,177.61,177.61,177.41,177.41,15628.0,166.0173,166.0173,165.8304,165.8304,15628.0
2017-02-24 12:40:00,177.41,177.54,177.41,177.54,13173.0,165.8304,165.9519,165.8304,165.9519,13173.0
2017-02-24 12:45:00,177.57,177.57,177.22,177.42,36062.0,165.9799,165.9799,165.6528,165.8397,36062.0
2017-02-24 12:50:00,177.42,177.5,177.42,177.46,10766.0,165.8397,165.9145,165.8397,165.8771,10766.0
2017-02-24 12:55:00,177.43,177.48,177.26,177.28,31392.0,165.849,165.8958,165.6901,165.7088,31392.0
2017-02-24 13:00:00,177.3,177.42,177.29,177.41,13416.0,165.7275,165.8397,165.7182,165.8304,13416.0
2017-02-24 13:05:00,177.41,177.43,177.2,177.27,16146.0,165.8304,165.849,165.6341,165.6995,16146.0
2017-02-24 13:10:00,177.25,177.29,177.22,177.24,12197.0,165.6808,165.7182,165.6528,165.6714,12197.0
2017-02-24 13:15:00,177.25,177.31,177.12,177.21,27562.0,165.6808,165.7369,165.5593,165.6434,27562.0
2017-02-24 13:20:00,177.24,177.24,177.15,177.24,11463.0,165.6714,165.6714,165.5873,165.6714,11463.0
2017-02-24 13:25:00,177.24,177.24,177.15,177.24,17837.0,165.6714,165.6714,165.5873,165.6714,17837.0
2017-02-24 13:30:00,177.24,177.27,177.14,177.14,41375.0,165.6714,165.6995,165.578,165.578,41375.0
2017-02-24 13:35:00,177.15,177.15,176.92,176.92,29585.0,165.5873,165.5873,165.3723,165.3723,29585.0
2017-02-24 13:40:00,176.94,177.25,176.91,177.24,31505.0,165.391,165.6808,165.363,165.6714,31505.0
2017-02-24 13:45:00,177.25,177.4,177.25,177.4,19104.0,165.6808,165.821,165.6808,165.821,19104.0
2017-02-24 13:50:00,177.41,177.58,177.41,177.54,27356.0,165.8304,165.9893,165.8304,165.9519,27356.0
2017-02-24 13:55:00,177.54,177.57,177.46,177.49,12039.0,165.9519,165.9799,165.8771,165.9051,12039.0
2017-02-24 14:00:00,177.5,177.55,177.38,177.38,16057.0,165.9145,165.9612,165.8023,165.8023,16057.0
2017-02-24 14:05:00,177.38,177.48,177.36,177.38,16675.0,165.8023,165.8958,165.7836,165.8023,16675.0
2017-02-24 14:10:00,177.4,177.48,177.22,177.26,12983.0,165.821,165.8958,165.6528,165.6901,12983.0
2017-02-24 14:15:00,177.22,177.35,177.2,177.33,16144.0,165.6528,165.7743,165.6341,165.7556,16144.0
2017-02-24 14:20:00,177.31,177.31,177.15,177.18,21535.0,165.7369,165.7369,165.5873,165.6154,21535.0
2017-02-24 14:25:00,177.18,177.33,177.15,177.32,33836.0,165.6154,165.7556,165.5873,165.7462,33836.0
2017-02-24 14:30:00,177.35,177.49,177.35,177.47,17393.0,165.7743,165.9051,165.7743,165.8864,17393.0
2017-02-24 14:35:00,177.45,177.54,177.43,177.43,13909.0,165.8677,165.9519,165.849,165.849,13909.0
2017-02-24 14:40:00,177.44,177.65,177.43,177.6,28217.0,165.8584,166.0547,165.849,166.008,28217.0
2017-02-24 14:45:00,177.63,177.66,177.48,177.51,61682.0,166.036,166.064,165.8958,165.9238,61682.0
2017-02-24 14:50:00,177.51,177.62,177.43,177.58,25189.0,165.9238,166.0266,165.849,165.9893,25189.0
2017-02-24 14:55:00,177.57,177.57,177.48,177.51,39572.0,165.9799,165.9799,165.8958,165.9238,39572.0
2017-02-24 15:00:00,177.55,177.57,177.43,177.45,18819.0,165.9612,165.9799,165.849,165.8677,18819.0
2017-02-24 15:05:00,177.51,177.55,177.45,177.46,46523.0,165.9238,165.9612,165.8677,165.8771,46523.0
2017-02-24 15:10:00,177.5,177.56,177.49,177.51,22947.0,165.9145,165.9706,165.9051,165.9238,22947.0
2017-02-24 15:15:00,177.5,177.54,177.37,177.4,33569.0,165.9145,165.9519,165.793,165.821,33569.0
2017-02-24 15:20:00,177.4,177.5,177.39,177.45,52840.0,165.821,165.9145,165.8117,165.8677,52840.0
2017-02-24 15:25:00,177.43,177.46,177.29,177.38,51504.0,165.849,165.8771,165.7182,165.8023,51504.0
2017-02-24 15:30:00,177.37,177.5,177.36,177.43,53031.0,165.793,165.9145,165.7836,165.849,53031.0
2017-02-24 15:35:00,177.43,177.46,177.36,177.36,30634.0,165.849,165.8771,165.7836,165.7836,30634.0
2017-02-24 15:40:00,177.36,177.48,177.35,177.36,51417.0,165.7836,165.8958,165.7743,165.7836,51417.0
2017-02-24 15:45:00,177.37,177.46,177.36,177.41,75859.0,165.793,165.8771,165.7836,165.8304,75859.0
2017-02-24 15:50:00,177.42,177.45,177.36,177.41,69160.0,165.8397,165.8677,165.7836,165.8304,69160.0
2017-02-24 15:55:00,177.4,177.45,177.2,177.43,262483.0,165.821,165.8677,165.6341,165.849,262483.0
2017-02-27 09:30:00,178.0,178.28,177.75,178.2,91421.0,166.3818,166.6436,166.1482,166.5688,91421.0
2017-02-27 09:35:00,178.2,178.2,177.55,177.86,53867.0,166.5688,166.5688,165.9612,166.251,53867.0
2017-02-27 09:40:00,177.87,177.94,177.64,177.71,34230.0,166.2603,166.3258,166.0453,166.1108,34230.0
2017-02-27 09:45:00,177.66,178.17,177.66,177.89,36224.0,166.064,166.5407,166.064,166.279,36224.0
2017-02-27 09:50:00,177.89,178.22,177.87,178.01,30337.0,166.279,166.5875,166.2603,166.3912,30337.0
2017-02-27 09:55:00,178.05,178.59,178.0,178.41,21059.0,166.4286,166.9333,166.3818,166.7651,21059.0
2017-02-27 10:00:00,178.44,178.54,178.23,178.48,19770.0,166.7931,166.8866,166.5968,166.8305,19770.0
2017-02-27 10:05:00,178.5,178.57,178.31,178.51,13091.0,166.8492,166.9146,166.6716,166.8586,13091.0
2017-02-27 10:10:00,178.5,178.99,178.39,178.99,62313.0,166.8492,167.3072,166.7464,167.3072,62313.0
2017-02-27 10:15:00,178.98,178.98,178.59,178.69,27141.0,167.2979,167.2979,166.9333,167.0268,27141.0
2017-02-27 10:20:00,178.7,179.2,178.7,179.2,67395.0,167.0362,167.5035,167.0362,167.5035,67395.0
2017-02-27 10:25:00,179.2,179.2,178.93,179.16,45307.0,167.5035,167.5035,167.2511,167.4661,45307.0
2017-02-27 10:30:00,179.18,179.21,179.04,179.17,34788.0,167.4848,167.5129,167.354,167.4755,34788.0
2017-02-27 10:35:00,179.18,179.25,179.06,179.11,43843.0,167.4848,167.5503,167.3727,167.4194,43843.0
2017-02-27 10:40:00,179.18,179.32,179.14,179.32,34266.0,167.4848,167.6157,167.4474,167.6157,34266.0
2017-02-27 10:45:00,179.32,179.48,179.23,179.28,30923.0,167.6157,167.7652,167.5316,167.5783,30923.0
2017-02-27 10:50:00,179.3,179.4,179.19,179.28,22554.0,167.597,167.6905,167.4942,167.5783,22554.0
2017-02-27 10:55:00,179.27,179.47,179.05,179.17,57801.0,167.5689,167.7559,167.3633,167.4755,57801.0
2017-02-27 11:00:00,179.18,179.2,179.04,179.06,23303.0,167.4848,167.5035,167.354,167.3727,23303.0
2017-02-27 11:05:00,179.07,179.12,178.84,178.87,27247.0,167.382,167.4287,167.167,167.1951,27247.0
2017-02-27 11:10:00,178.85,178.96,178.75,178.85,17470.0,167.1764,167.2792,167.0829,167.1764,17470.0
2017-02-27 11:15:00,178.84,178.92,178.74,178.92,28177.0,167.167,167.2418,167.0735,167.2418,28177.0
2017-02-27 11:20:00,178.97,179.06,178.91,178.96,17165.0,167.2885,167.3727,167.2324,167.2792,17165.0
2017-02-27 11:25:00,178.93,179.02,178.85,178.91,15541.0,167.2511,167.3353,167.1764,167.2324,15541.0
2017-02-27 11:30:00,178.89,178.92,178.81,178.82,14342.0,167.2138,167.2418,167.139,167.1483,14342.0
2017-02-27 11:35:00,178.87,178.87,178.65,178.68,15420.0,167.1951,167.1951,166.9894,167.0175,15420.0
2017-02-27 11:40:00,178.68,178.77,178.54,178.73,16921.0,167.0175,167.1016,166.8866,167.0642,16921.0
2017-02-27 11:45:00,178.7,178.73,178.61,178.69,20963.0,167.0362,167.0642,166.952,167.0268,20963.0
2017-02-27 11:50:00,178.69,178.8,178.57,178.6,25134.0,167.0268,167.1296,166.9146,166.9427,25134.0
2017-02-27 11:55:00,178.6,178.63,178.54,178.6,17680.0,166.9427,166.9707,166.8866,166.9427,17680.0
2017-02-27 12:00:00,178.59,178.7,178.58,178.64,17804.0,166.9333,167.0362,166.924,166.9801,17804.0
2017-02-27 12:05:00,178.65,178.81,178.61,178.78,22251.0,166.9894,167.139,166.952,167.1109,22251.0
2017-02-27 12:10:00,178.77,178.81,178.66,178.7,12231.0,167.1016,167.139,166.9988,167.0362,12231.0
2017-02-27 12:15:00,178.68,178.7,178.59,178.59,17679.0,167.0175,167.0362,166.9333,166.9333,17679.0
2017-02-27 12:20:00,178.57,178.67,178.55,178.67,21969.0,166.9146,167.0081,166.8959,167.0081,21969.0
2017-02-27 12:25:00,178.67,178.73,178.61,178.62,14240.0,167.0081,167.0642,166.952,166.9614,14240.0
2017-02-27 12:30:00,178.64,178.77,178.63,178.7,11321.0,166.9801,167.1016,166.9707,167.0362,11321.0
2017-02-27 12:35:00,178.68,178.74,178.63,178.74,10217.0,167.0175,167.0735,166.9707,167.0735,10217.0
2017-02-27 12:40:00,178.74,178.75,178.67,178.73,15929.0,167.0735,167.0829,167.0081,167.0642,15929.0
2017-02-27 12:45:00,178.71,178.78,178.68,178.75,13932.0,167.0455,167.1109,167.0175,167.0829,13932.0
2017-02-27 12:50:00,178.76,178.83,178.72,178.79,7813.0,167.0922,167.1577,167.0548,167.1203,7813.0
2017-02-27 12:55:00,178.79,178.84,178.74,178.8,11698.0,167.1203,167.167,167.0735,167.1296,11698.0
2017-02-27 13:00:00,178.8,178.95,178.79,178.9,17712.0,167.1296,167.2698,167.1203,167.2231,17712.0
2017-02-27 13:05:00,178.89,178.89,178.77,178.89,13421.0,167.2138,167.2138,167.1016,167.2138,13421.0
2017-02-27 13:10:00,178.89,178.98,178.87,178.95,13362.0,167.2138,167.2979,167.1951,167.2698,13362.0
2017-02-27 13:15:00,178.95,179.05,178.94,179.0,10847.0,167.2698,167.3633,167.2605,167.3166,10847.0
2017-02-27 13:20:00,179.04,179.21,179.01,179.15,12822.0,167.354,167.5129,167.3259,167.4568,12822.0
2017-02-27 13:25:00,179.15,179.21,179.13,179.14,13253.0,167.4568,167.5129,167.4381,167.4474,13253.0
2017-02-27 13:30:00,179.14,179.25,179.14,179.15,14753.0,167.4474,167.5503,167.4474,167.4568,14753.0
2017-02-27 13:35:00,179.17,179.22,179.12,179.16,11034.0,167.4755,167.5222,167.4287,167.4661,11034.0
2017-02-27 13:40:00,179.15,179.23,179.1,179.22,11840.0,167.4568,167.5316,167.41,167.5222,11840.0
2017-02-27 13:45:00,179.2,179.25,179.1,179.21,21746.0,167.5035,167.5503,167.41,167.5129,21746.0
2017-02-27 13:50:00,179.21,179.23,179.14,179.19,9066.0,167.5129,167.5316,167.4474,167.4942,9066.0
2017-02-27 13:55:00,179.19,179.37,179.18,179.35,17152.0,167.4942,167.6624,167.4848,167.6437,17152.0
2017-02-27 14:00:00,179.35,179.38,179.28,179.34,16654.0,167.6437,167.6718,167.5783,167.6344,16654.0
2017-02-27 14:05:00,179.34,179.36,179.24,179.27,13551.0,167.6344,167.6531,167.5409,167.5689,13551.0
2017-02-27 14:10:00,179.29,179.31,179.23,179.27,10711.0,167.5876,167.6063,167.5316,167.5689,10711.0
2017-02-27 14:15:00,179.27,179.5,179.25,179.47,80100.0,167.5689,167.7839,167.5503,167.7559,80100.0
2017-02-27 14:20:00,179.46,179.6,179.44,179.59,24100.0,167.7465,167.8774,167.7279,167.8681,24100.0
2017-02-27 14:25:00,179.61,179.78,179.58,179.66,22813.0,167.8868,168.0457,167.8587,167.9335,22813.0
2017-02-27 14:30:00,179.65,179.79,179.65,179.75,21119.0,167.9241,168.055,167.9241,168.0176,21119.0
2017-02-27 14:35:00,179.75,179.84,179.69,179.78,23653.0,168.0176,168.1017,167.9615,168.0457,23653.0
2017-02-27 14:40:00,179.76,179.85,179.75,179.79,26208.0,168.027,168.1111,168.0176,168.055,26208.0
2017-02-27 14:45:00,179.8,179.82,179.73,179.77,40939.0,168.0644,168.0831,167.9989,168.0363,40939.0
2017-02-27 14:50:00,179.75,179.79,179.72,179.79,17041.0,168.0176,168.055,167.9896,168.055,17041.0
2017-02-27 14:55:00,179.78,179.79,179.67,179.69,23103.0,168.0457,168.055,167.9428,167.9615,23103.0
2017-02-27 15:00:00,179.69,179.74,179.66,179.71,25029.0,167.9615,168.0083,167.9335,167.9802,25029.0
2017-02-27 15:05:00,179.72,179.83,179.71,179.8,23477.0,167.9896,168.0924,167.9802,168.0644,23477.0
2017-02-27 15:10:00,179.79,179.83,179.67,179.83,37535.0,168.055,168.0924,167.9428,168.0924,37535.0
2017-02-27 15:15:00,179.82,179.89,179.76,179.76,34515.0,168.0831,168.1485,168.027,168.027,34515.0
2017-02-27 15:20:00,179.77,179.85,179.74,179.81,24412.0,168.0363,168.1111,168.0083,168.0737,24412.0
2017-02-27 15:25:00,179.82,179.82,179.68,179.75,24045.0,168.0831,168.0831,167.9522,168.0176,24045.0
2017-02-27 15:30:00,179.76,179.76,179.61,179.61,29964.0,168.027,168.027,167.8868,167.8868,29964.0
2017-02-27 15:35:00,179.61,179.61,179.44,179.5,44980.0,167.8868,167.8868,167.7279,167.7839,44980.0
2017-02-27 15:40:00,179.49,179.56,179.36,179.41,37064.0,167.7746,167.84,167.6531,167.6998,37064.0
2017-02-27 15:45:00,179.43,179.43,179.31,179.31,47226.0,167.7185,167.7185,167.6063,167.6063,47226.0
2017-02-27 15:50:00,179.34,179.41,179.27,179.33,57186.0,167.6344,167.6998,167.5689,167.625,57186.0
2017-02-27 15:55:00,179.32,179.49,179.27,179.44,110940.0,167.6157,167.7746,167.5689,167.7279,110940.0
2017-02-28 09:30:00,180.38,181.1,180.12,180.87,255544.0,168.6065,169.2795,168.3635,169.0645,255544.0
2017-02-28 09:35:00,180.87,180.98,180.4,180.57,109081.0,169.0645,169.1673,168.6252,168.7841,109081.0
2017-02-28 09:40:00,180.55,181.0,180.49,180.81,90599.0,168.7654,169.186,168.7093,169.0084,90599.0
2017-02-28 09:45:00,180.84,180.87,180.42,180.43,64394.0,169.0365,169.0645,168.6439,168.6532,64394.0
2017-02-28 09:50:00,180.42,180.48,179.8,180.01,138554.0,168.6439,168.7,168.0644,168.2606,138554.0
2017-02-28 09:55:00,179.98,180.53,179.8,180.46,52069.0,168.2326,168.7467,168.0644,168.6813,52069.0
2017-02-28 10:00:00,180.46,180.73,180.44,180.61,50648.0,168.6813,168.9337,168.6626,168.8215,50648.0
2017-02-28 10:05:00,180.59,180.95,180.59,180.84,43099.0,168.8028,169.1393,168.8028,169.0365,43099.0
2017-02-28 10:10:00,180.87,181.0,180.71,180.99,44692.0,169.0645,169.186,168.915,169.1767,44692.0
2017-02-28 10:15:00,181.0,181.29,180.95,181.24,40808.0,169.186,169.4571,169.1393,169.4104,40808.0
2017-02-28 10:20:00,181.25,181.25,180.88,180.94,48622.0,169.4197,169.4197,169.0739,169.1299,48622.0
2017-02-28 10:25:00,180.92,181.04,180.72,180.93,30656.0,169.1113,169.2234,168.9243,169.1206,30656.0
2017-02-28 10:30:00,180.97,180.99,180.8,180.89,42534.0,169.158,169.1767,168.9991,169.0832,42534.0
2017-02-28 10:35:00,180.88,181.09,180.82,181.09,22162.0,169.0739,169.2702,169.0178,169.2702,22162.0
2017-02-28 10:40:00,181.05,181.13,180.89,180.99,20320.0,169.2328,169.3075,169.0832,169.1767,20320.0
2017-02-28 10:45:00,180.95,181.0,180.73,180.98,56359.0,169.1393,169.186,168.9337,169.1673,56359.0
2017-02-28 10:50:00,180.97,181.05,180.93,181.0,37593.0,169.158,169.2328,169.1206,169.186,37593.0
2017-02-28 10:55:00,180.97,181.24,180.96,181.19,59781.0,169.158,169.4104,169.1486,169.3636,59781.0
2017-02-28 11:00:00,181.21,181.27,181.12,181.2,15990.0,169.3823,169.4384,169.2982,169.373,15990.0
2017-02-28 11:05:00,181.22,181.23,181.09,181.13,36233.0,169.3917,169.401,169.2702,169.3075,36233.0
2017-02-28 11:10:00,181.17,181.3,181.14,181.26,39510.0,169.3449,169.4664,169.3169,169.4291,39510.0
2017-02-28 11:15:00,181.26,181.27,181.17,181.22,31857.0,169.4291,169.4384,169.3449,169.3917,31857.0
2017-02-28 11:20:00,181.22,181.32,181.18,181.28,35135.0,169.3917,169.4851,169.3543,169.4478,35135.0
2017-02-28 11:25:00,181.27,181.4,181.21,181.39,54115.0,169.4384,169.5599,169.3823,169.5506,54115.0
2017-02-28 11:30:00,181.4,181.55,181.31,181.43,87515.0,169.5599,169.7001,169.4758,169.588,87515.0
2017-02-28 11:35:00,181.42,181.5,181.34,181.46,43357.0,169.5786,169.6534,169.5038,169.616,43357.0
2017-02-28 11:40:00,181.46,181.85,181.43,181.83,79325.0,169.616,169.9806,169.588,169.9619,79325.0
2017-02-28 11:45:00,181.84,181.93,181.66,181.67,75323.0,169.9712,170.0553,169.803,169.8123,75323.0
2017-02-28 11:50:00,181.66,181.69,181.5,181.51,31466.0,169.803,169.831,169.6534,169.6627,31466.0
2017-02-28 11:55:00,181.54,181.55,181.42,181.48,27521.0,169.6908,169.7001,169.5786,169.6347,27521.0
2017-02-28 12:00:00,181.46,181.65,181.4,181.55,36422.0,169.616,169.7936,169.5599,169.7001,36422.0
2017-02-28 12:05:00,181.55,181.57,181.15,181.22,39215.0,169.7001,169.7188,169.3262,169.3917,39215.0
2017-02-28 12:10:00,181.22,181.35,181.2,181.21,24680.0,169.3917,169.5132,169.373,169.3823,24680.0
2017-02-28 12:15:00,181.2,181.22,181.04,181.04,31543.0,169.373,169.3917,169.2234,169.2234,31543.0
2017-02-28 12:20:00,181.04,181.08,180.85,180.88,40073.0,169.2234,169.2608,169.0458,169.0739,40073.0
2017-02-28 12:25:00,180.94,181.03,180.8,180.86,70862.0,169.1299,169.2141,168.9991,169.0552,70862.0
2017-02-28 12:30:00,180.85,180.9,180.74,180.8,84026.0,169.0458,169.0926,168.943,168.9991,84026.0
2017-02-28 12:35:00,180.82,180.82,180.68,180.7,25407.0,169.0178,169.0178,168.8869,168.9056,25407.0
2017-02-28 12:40:00,180.7,180.82,180.67,180.73,34793.0,168.9056,169.0178,168.8776,168.9337,34793.0
2017-02-28 12:45:00,180.75,181.12,180.73,181.05,140387.0,168.9523,169.2982,168.9337,169.2328,140387.0
2017-02-28 12:50:00,181.04,181.04,180.88,180.89,29372.0,169.2234,169.2234,169.0739,169.0832,29372.0
2017-02-28 12:55:00,180.88,180.89,180.68,180.71,29870.0,169.0739,169.0832,168.8869,168.915,29870.0
2017-02-28 13:00:00,180.7,180.76,180.58,180.72,30814.0,168.9056,168.9617,168.7934,168.9243,30814.0
2017-02-28 13:05:00,180.73,180.83,180.66,180.71,19213.0,168.9337,169.0271,168.8682,168.915,19213.0
2017-02-28 13:10:00,180.68,180.75,180.65,180.73,27735.0,168.8869,168.9523,168.8589,168.9337,27735.0
2017-02-28 13:15:00,180.74,180.74,180.6,180.71,22333.0,168.943,168.943,168.8121,168.915,22333.0
2017-02-28 13:20:00,180.71,180.72,180.64,180.69,14486.0,168.915,168.9243,168.8495,168.8963,14486.0
2017-02-28 13:25:00,180.74,180.74,180.6,180.63,17318.0,168.943,168.943,168.8121,168.8402,17318.0
2017-02-28 13:30:00,180.66,180.69,180.52,180.57,23772.0,168.8682,168.8963,168.7374,168.7841,23772.0
2017-02-28 13:35:00,180.56,180.65,180.51,180.53,35978.0,168.7748,168.8589,168.728,168.7467,35978.0
2017-02-28 13:40:00,180.55,180.57,180.5,180.54,16515.0,168.7654,168.7841,168.7187,168.7561,16515.0
2017-02-28 13:45:00,180.54,180.55,180.43,180.47,19259.0,168.7561,168.7654,168.6532,168.6906,19259.0
2017-02-28 13:50:00,180.49,180.49,180.33,180.37,20613.0,168.7093,168.7093,168.5598,168.5972,20613.0
2017-02-28 13:55:00,180.39,180.4,180.32,180.35,16163.0,168.6158,168.6252,168.5504,168.5785,16163.0
2017-02-28 14:00:00,180.38,180.39,180.26,180.26,19319.0,168.6065,168.6158,168.4943,168.4943,19319.0
2017-02-28 14:05:00,180.28,180.31,180.17,180.17,26423.0,168.513,168.5411,168.4102,168.4102,26423.0
2017-02-28 14:10:00,180.17,180.22,180.01,180.01,33859.0,168.4102,168.4569,168.2606,168.2606,33859.0
2017-02-28 14:15:00,180.01,180.03,179.67,179.9,98591.0,168.2606,168.2793,167.9428,168.1578,98591.0
2017-02-28 14:20:00,179.95,180.04,179.87,179.92,41856.0,168.2046,168.2887,168.1298,168.1765,41856.0
2017-02-28 14:25:00,179.94,180.03,179.9,179.97,43198.0,168.1952,168.2793,168.1578,168.2233,43198.0
2017-02-28 14:30:00,180.01,180.03,179.95,179.99,41109.0,168.2606,168.2793,168.2046,168.242,41109.0
2017-02-28 14:35:00,179.99,180.06,179.92,179.99,18021.0,168.242,168.3074,168.1765,168.242,18021.0
2017-02-28 14:40:00,180.0,180.02,179.93,179.93,19941.0,168.2513,168.27,168.1859,168.1859,19941.0
2017-02-28 14:45:00,179.93,180.06,179.93,180.0,40521.0,168.1859,168.3074,168.1859,168.2513,40521.0
2017-02-28 14:50:00,180.0,180.05,179.85,179.96,23950.0,168.2513,168.298,168.1111,168.2139,23950.0
2017-02-28 14:55:00,179.97,180.04,179.96,180.0,25285.0,168.2233,168.2887,168.2139,168.2513,25285.0
2017-02-28 15:00:00,180.0,180.02,179.91,180.01,27718.0,168.2513,168.27,168.1672,168.2606,27718.0
2017-02-28 15:05:00,179.98,180.02,179.94,179.98,22577.0,168.2326,168.27,168.1952,168.2326,22577.0
2017-02-28 15:10:00,180.0,180.04,179.97,179.99,31878.0,168.2513,168.2887,168.2233,168.242,31878.0
2017-02-28 15:15:00,180.0,180.02,179.91,179.97,23370.0,168.2513,168.27,168.1672,168.2233,23370.0
2017-02-28 15:20:00,179.97,180.0,179.89,179.98,17036.0,168.2233,168.2513,168.1485,168.2326,17036.0
2017-02-28 15:25:00,179.99,180.01,179.95,179.95,29529.0,168.242,168.2606,168.2046,168.2046,29529.0
2017-02-28 15:30:00,179.93,180.0,179.93,179.99,22034.0,168.1859,168.2513,168.1859,168.242,22034.0
2017-02-28 15:35:00,179.99,180.07,179.9,179.99,82376.0,168.242,168.3167,168.1578,168.242,82376.0
2017-02-28 15:40:00,179.98,180.13,179.93,180.04,48503.0,168.2326,168.3728,168.1859,168.2887,48503.0
2017-02-28 15:45:00,180.05,180.18,179.98,180.08,85777.0,168.298,168.4196,168.2326,168.3261,85777.0
2017-02-28 15:50:00,180.08,180.2,180.02,180.2,90302.0,168.3261,168.4382,168.27,168.4382,90302.0
2017-02-28 15:55:00,180.2,180.34,180.12,180.24,187728.0,168.4382,168.5691,168.3635,168.4756,187728.0
2017-03-01 09:30:00,181.77,183.0,181.77,182.29,201468.0,169.9058,171.0555,169.9058,170.3918,201468.0
2017-03-01 09:35:00,182.44,182.9,182.3,182.84,73009.0,170.532,170.962,170.4012,170.9059,73009.0
2017-03-01 09:40:00,182.82,182.83,182.2,182.43,64084.0,170.8872,170.8966,170.3077,170.5227,64084.0
2017-03-01 09:45:00,182.45,182.78,182.35,182.39,49435.0,170.5414,170.8498,170.4479,170.4853,49435.0
2017-03-01 09:50:00,182.42,182.74,182.35,182.74,60061.0,170.5133,170.8125,170.4479,170.8125,60061.0
2017-03-01 09:55:00,182.71,183.05,182.54,182.95,81753.0,170.7844,171.1022,170.6255,171.0088,81753.0
2017-03-01 10:00:00,182.96,183.13,182.71,182.97,67708.0,171.0181,171.177,170.7844,171.0274,67708.0
2017-03-01 10:05:00,183.02,183.04,182.84,182.91,28774.0,171.0742,171.0929,170.9059,170.9714,28774.0
2017-03-01 10:10:00,182.86,182.89,182.63,182.77,38274.0,170.9246,170.9527,170.7096,170.8405,38274.0
2017-03-01 10:15:00,182.75,182.81,182.44,182.48,38873.0,170.8218,170.8779,170.532,170.5694,38873.0
2017-03-01 10:20:00,182.49,182.5,182.35,182.45,60165.0,170.5788,170.5881,170.4479,170.5414,60165.0
2017-03-01 10:25:00,182.47,182.75,182.39,182.58,43641.0,170.5601,170.8218,170.4853,170.6629,43641.0
2017-03-01 10:30:00,182.62,182.75,182.56,182.72,47586.0,170.7003,170.8218,170.6442,170.7938,47586.0
2017-03-01 10:35:00,182.72,182.91,182.7,182.7,34870.0,170.7938,170.9714,170.7751,170.7751,34870.0
2017-03-01 10:40:00,182.69,182.69,182.49,182.66,51748.0,170.7657,170.7657,170.5788,170.7377,51748.0
2017-03-01 10:45:00,182.66,182.95,182.58,182.81,36372.0,170.7377,171.0088,170.6629,170.8779,36372.0
2017-03-01 10:50:00,182.82,183.0,182.78,182.83,38881.0,170.8872,171.0555,170.8498,170.8966,38881.0
2017-03-01 10:55:00,182.82,182.91,182.8,182.81,26886.0,170.8872,170.9714,170.8685,170.8779,26886.0
2017-03-01 11:00:00,182.8,182.8,182.59,182.59,25770.0,170.8685,170.8685,170.6723,170.6723,25770.0
2017-03-01 11:05:00,182.58,182.93,182.55,182.93,28546.0,170.6629,170.9901,170.6349,170.9901,28546.0
2017-03-01 11:10:00,182.91,183.25,182.85,183.05,54188.0,170.9714,171.2892,170.9153,171.1022,54188.0
2017-03-01 11:15:00,183.03,183.18,182.91,183.15,33322.0,171.0835,171.2237,170.9714,171.1957,33322.0
2017-03-01 11:20:00,183.15,183.17,182.95,183.02,35403.0,171.1957,171.2144,171.0088,171.0742,35403.0
2017-03-01 11:25:00,183.01,183.3,182.98,183.3,29346.0,171.0648,171.3359,171.0368,171.3359,29346.0
2017-03-01 11:30:00,183.3,183.31,183.1,183.26,46750.0,171.3359,171.3453,171.149,171.2985,46750.0
2017-03-01 11:35:00,183.22,183.41,183.16,183.33,37425.0,171.2611,171.4387,171.205,171.364,37425.0
2017-03-01 11:40:00,183.33,183.47,183.22,183.4,35390.0,171.364,171.4948,171.2611,171.4294,35390.0
2017-03-01 11:45:00,183.39,183.43,183.26,183.39,15872.0,171.42,171.4574,171.2985,171.42,15872.0
2017-03-01 11:50:00,183.41,183.43,183.28,183.3,21601.0,171.4387,171.4574,171.3172,171.3359,21601.0
2017-03-01 11:55:00,183.33,183.41,183.05,183.07,23443.0,171.364,171.4387,171.1022,171.1209,23443.0
2017-03-01 12:00:00,183.07,183.22,183.02,183.17,38749.0,171.1209,171.2611,171.0742,171.2144,38749.0
2017-03-01 12:05:00,183.15,183.31,183.1,183.28,30384.0,171.1957,171.3453,171.149,171.3172,30384.0
2017-03-01 12:10:00,183.25,183.47,183.19,183.35,44589.0,171.2892,171.4948,171.2331,171.3826,44589.0
2017-03-01 12:15:00,183.36,183.49,183.04,183.24,50978.0,171.392,171.5135,171.0929,171.2798,50978.0
2017-03-01 12:20:00,183.26,183.36,183.1,183.29,71760.0,171.2985,171.392,171.149,171.3266,71760.0
2017-03-01 12:25:00,183.29,183.54,183.29,183.54,66952.0,171.3266,171.5602,171.3266,171.5602,66952.0
2017-03-01 12:30:00,183.51,183.63,183.46,183.59,32036.0,171.5322,171.6444,171.4855,171.607,32036.0
2017-03-01 12:35:00,183.6,183.66,183.35,183.37,71592.0,171.6163,171.6724,171.3826,171.4013,71592.0
2017-03-01 12:40:00,183.38,183.61,183.35,183.55,21191.0,171.4107,171.6257,171.3826,171.5696,21191.0
2017-03-01 12:45:00,183.57,183.69,183.54,183.65,19388.0,171.5883,171.7005,171.5602,171.6631,19388.0
2017-03-01 12:50:00,183.63,183.67,183.56,183.61,20764.0,171.6444,171.6818,171.5789,171.6257,20764.0
2017-03-01 12:55:00,183.6,184.0,183.46,183.88,67378.0,171.6163,171.9902,171.4855,171.8781,67378.0
2017-03-01 13:00:00,183.89,183.94,183.77,183.77,27773.0,171.8874,171.9341,171.7752,171.7752,27773.0
2017-03-01 13:05:00,183.83,183.87,183.75,183.77,27143.0,171.8313,171.8687,171.7565,171.7752,27143.0
2017-03-01 13:10:00,183.77,183.87,183.61,183.82,21115.0,171.7752,171.8687,171.6257,171.822,21115.0
2017-03-01 13:15:00,183.84,183.86,183.67,183.74,20860.0,171.8407,171.8594,171.6818,171.7472,20860.0
2017-03-01 13:20:00,183.76,183.83,183.72,183.77,17315.0,171.7659,171.8313,171.7285,171.7752,17315.0
2017-03-01 13:25:00,183.81,183.88,183.76,183.83,20839.0,171.8126,171.8781,171.7659,171.8313,20839.0
2017-03-01 13:30:00,183.85,183.87,183.75,183.86,17001.0,171.85,171.8687,171.7565,171.8594,17001.0
2017-03-01 13:35:00,183.87,183.98,183.79,183.91,29491.0,171.8687,171.9715,171.7939,171.9061,29491.0
2017-03-01 13:40:00,183.91,183.99,183.87,183.96,20605.0,171.9061,171.9809,171.8687,171.9528,20605.0
2017-03-01 13:45:00,183.95,183.99,183.85,183.87,17921.0,171.9435,171.9809,171.85,171.8687,17921.0
2017-03-01 13:50:00,183.89,183.98,183.88,183.93,27757.0,171.8874,171.9715,171.8781,171.9248,27757.0
2017-03-01 13:55:00,183.92,183.95,183.82,183.91,24535.0,171.9154,171.9435,171.822,171.9061,24535.0
2017-03-01 14:00:00,183.92,183.97,183.83,183.85,20132.0,171.9154,171.9622,171.8313,171.85,20132.0
2017-03-01 14:05:00,183.82,183.89,183.7,183.7,33134.0,171.822,171.8874,171.7098,171.7098,33134.0
2017-03-01 14:10:00,183.7,183.94,183.7,183.93,17804.0,171.7098,171.9341,171.7098,171.9248,17804.0
2017-03-01 14:15:00,183.91,184.19,183.88,184.14,46911.0,171.9061,172.1678,171.8781,172.1211,46911.0
2017-03-01 14:20:00,184.13,184.18,183.96,184.14,25572.0,172.1117,172.1585,171.9528,172.1211,25572.0
2017-03-01 14:25:00,184.14,184.44,184.14,184.36,41469.0,172.1211,172.4015,172.1211,172.3267,41469.0
2017-03-01 14:30:00,184.31,184.46,184.25,184.38,31320.0,172.28,172.4202,172.2239,172.3454,31320.0
2017-03-01 14:35:00,184.4,184.54,184.36,184.5,33784.0,172.3641,172.495,172.3267,172.4576,33784.0
2017-03-01 14:40:00,184.51,184.53,184.35,184.39,62393.0,172.4669,172.4856,172.3174,172.3548,62393.0
2017-03-01 14:45:00,184.38,184.52,184.33,184.48,18603.0,172.3454,172.4763,172.2987,172.4389,18603.0
2017-03-01 14:50:00,184.5,184.68,184.5,184.63,40010.0,172.4576,172.6258,172.4576,172.5791,40010.0
2017-03-01 14:55:00,184.63,184.71,184.57,184.59,29972.0,172.5791,172.6539,172.523,172.5417,29972.0
2017-03-01 15:00:00,184.61,184.63,184.55,184.58,38819.0,172.5604,172.5791,172.5043,172.5324,38819.0
2017-03-01 15:05:00,184.58,184.6,184.49,184.5,26835.0,172.5324,172.5511,172.4482,172.4576,26835.0
2017-03-01 15:10:00,184.51,184.67,184.51,184.58,39236.0,172.4669,172.6165,172.4669,172.5324,39236.0
2017-03-01 15:15:00,184.57,184.69,184.51,184.65,33441.0,172.523,172.6352,172.4669,172.5978,33441.0
2017-03-01 15:20:00,184.67,184.77,184.62,184.75,49562.0,172.6165,172.71,172.5698,172.6913,49562.0
2017-03-01 15:25:00,184.71,184.8,184.63,184.66,46890.0,172.6539,172.738,172.5791,172.6071,46890.0
2017-03-01 15:30:00,184.65,184.71,184.38,184.39,65721.0,172.5978,172.6539,172.3454,172.3548,65721.0
2017-03-01 15:35:00,184.43,184.47,184.28,184.35,69593.0,172.3922,172.4295,172.2519,172.3174,69593.0
2017-03-01 15:40:00,184.37,184.5,184.32,184.44,61800.0,172.3361,172.4576,172.2893,172.4015,61800.0
2017-03-01 15:45:00,184.44,184.49,184.39,184.47,55122.0,172.4015,172.4482,172.3548,172.4295,55122.0
2017-03-01 15:50:00,184.46,184.49,184.17,184.18,83170.0,172.4202,172.4482,172.1491,172.1585,83170.0
2017-03-01 15:55:00,184.18,184.21,183.9,183.97,132209.0,172.1585,172.1865,171.8967,171.9622,132209.0
2017-03-02 09:30:00,184.0,185.0,183.58,184.94,223468.0,171.9902,172.9249,171.5976,172.8689,223468.0
2017-03-02 09:35:00,184.99,185.27,184.66,185.16,136855.0,172.9156,173.1773,172.6071,173.0745,136855.0
2017-03-02 09:40:00,185.09,185.38,185.07,185.16,62554.0,173.0091,173.2801,172.9904,173.0745,62554.0
2017-03-02 09:45:00,185.16,185.29,184.65,184.7,97922.0,173.0745,173.196,172.5978,172.6445,97922.0
2017-03-02 09:50:00,184.7,185.05,184.65,184.97,67030.0,172.6445,172.9717,172.5978,172.8969,67030.0
2017-03-02 09:55:00,184.99,185.71,184.96,185.65,63724.0,172.9156,173.5886,172.8876,173.5325,63724.0
2017-03-02 10:00:00,185.64,185.65,185.31,185.32,55141.0,173.5232,173.5325,173.2147,173.2241,55141.0
2017-03-02 10:05:00,185.3,185.53,185.21,185.37,54953.0,173.2054,173.4204,173.1212,173.2708,54953.0
2017-03-02 10:10:00,185.39,185.4,184.81,184.82,54486.0,173.2895,173.2988,172.7474,172.7567,54486.0
2017-03-02 10:15:00,184.87,185.49,184.85,185.42,29081.0,172.8034,173.383,172.7847,173.3175,29081.0
2017-03-02 10:20:00,185.46,185.53,185.28,185.47,26172.0,173.3549,173.4204,173.1867,173.3643,26172.0
2017-03-02 10:25:00,185.52,185.69,185.41,185.48,57672.0,173.411,173.5699,173.3082,173.3736,57672.0
2017-03-02 10:30:00,185.52,185.64,185.34,185.37,42953.0,173.411,173.5232,173.2428,173.2708,42953.0
2017-03-02 10:35:00,185.37,185.38,185.08,185.15,35612.0,173.2708,173.2801,172.9997,173.0652,35612.0
2017-03-02 10:40:00,185.15,185.26,185.07,185.07,33448.0,173.0652,173.168,172.9904,172.9904,33448.0
2017-03-02 10:45:00,185.06,185.19,184.84,185.16,43815.0,172.981,173.1025,172.7754,173.0745,43815.0
2017-03-02 10:50:00,185.15,185.27,184.97,185.1,25558.0,173.0652,173.1773,172.8969,173.0184,25558.0
2017-03-02 10:55:00,185.06,185.12,184.91,184.94,19580.0,172.981,173.0371,172.8408,172.8689,19580.0
2017-03-02 11:00:00,184.91,184.96,184.64,184.76,54009.0,172.8408,172.8876,172.5884,172.7006,54009.0
2017-03-02 11:05:00,184.76,184.78,184.52,184.57,56647.0,172.7006,172.7193,172.4763,172.523,56647.0
2017-03-02 11:10:00,184.54,184.64,184.48,184.53,63530.0,172.495,172.5884,172.4389,172.4856,63530.0
2017-03-02 11:15:00,184.54,184.71,184.51,184.55,25060.0,172.495,172.6539,172.4669,172.5043,25060.0
2017-03-02 11:20:00,184.55,185.06,184.5,185.01,56036.0,172.5043,172.981,172.4576,172.9343,56036.0
2017-03-02 11:25:00,185.0,185.07,184.89,184.99,31574.0,172.9249,172.9904,172.8221,172.9156,31574.0
2017-03-02 11:30:00,185.0,185.03,184.72,184.8,30726.0,172.9249,172.953,172.6632,172.738,30726.0
2017-03-02 11:35:00,184.82,184.87,184.62,184.71,45017.0,172.7567,172.8034,172.5698,172.6539,45017.0
2017-03-02 11:40:00,184.77,185.11,184.73,185.08,40093.0,172.71,173.0278,172.6726,172.9997,40093.0
2017-03-02 11:45:00,185.07,185.1,184.92,185.08,20280.0,172.9904,173.0184,172.8502,172.9997,20280.0
2017-03-02 11:50:00,185.08,185.28,185.06,185.19,31674.0,172.9997,173.1867,172.981,173.1025,31674.0
2017-03-02 11:55:00,185.23,185.35,185.15,185.2,19530.0,173.1399,173.2521,173.0652,173.1119,19530.0
2017-03-02 12:00:00,185.2,185.24,185.04,185.09,22983.0,173.1119,173.1493,172.9623,173.0091,22983.0
2017-03-02 12:05:00,185.12,185.12,184.87,184.98,29281.0,173.0371,173.0371,172.8034,172.9063,29281.0
2017-03-02 12:10:00,184.96,184.98,184.85,184.9,39796.0,172.8876,172.9063,172.7847,172.8315,39796.0
2017-03-02 12:15:00,184.88,185.13,184.88,185.12,40269.0,172.8128,173.0465,172.8128,173.0371,40269.0
2017-03-02 12:20:00,185.14,185.14,184.88,184.88,14624.0,173.0558,173.0558,172.8128,172.8128,14624.0
2017-03-02 12:25:00,184.9,185.03,184.76,184.94,60896.0,172.8315,172.953,172.7006,172.8689,60896.0
2017-03-02 12:30:00,184.92,184.95,184.52,184.7,58723.0,172.8502,172.8782,172.4763,172.6445,58723.0
2017-03-02 12:35:00,184.7,184.78,184.68,184.69,21875.0,172.6445,172.7193,172.6258,172.6352,21875.0
2017-03-02 12:40:00,184.69,184.75,184.4,184.45,45327.0,172.6352,172.6913,172.3641,172.4108,45327.0
2017-03-02 12:45:00,184.48,184.54,184.15,184.16,46980.0,172.4389,172.495,172.1304,172.1398,46980.0
2017-03-02 12:50:00,184.19,184.46,184.19,184.45,24139.0,172.1678,172.4202,172.1678,172.4108,24139.0
2017-03-02 12:55:00,184.48,184.62,184.44,184.54,17790.0,172.4389,172.5698,172.4015,172.495,17790.0
2017-03-02 13:00:00,184.55,184.6,184.43,184.46,13341.0,172.5043,172.5511,172.3922,172.4202,13341.0
2017-03-02 13:05:00,184.43,184.51,184.34,184.39,22946.0,172.3922,172.4669,172.308,172.3548,22946.0
2017-03-02 13:10:00,184.38,184.39,184.19,184.29,23764.0,172.3454,172.3548,172.1678,172.2613,23764.0
2017-03-02 13:15:00,184.31,184.41,184.24,184.31,14470.0,172.28,172.3735,172.2146,172.28,14470.0
2017-03-02 13:20:00,184.31,184.41,184.29,184.37,18793.0,172.28,172.3735,172.2613,172.3361,18793.0
2017-03-02 13:25:00,184.37,184.53,184.28,184.52,29158.0,172.3361,172.4856,172.2519,172.4763,29158.0
2017-03-02 13:30:00,184.5,184.53,184.33,184.37,39296.0,172.4576,172.4856,172.2987,172.3361,39296.0
2017-03-02 13:35:00,184.35,184.35,184.07,184.11,25091.0,172.3174,172.3174,172.0557,172.093,25091.0
2017-03-02 13:40:00,184.08,184.22,184.0,184.04,43956.0,172.065,172.1959,171.9902,172.0276,43956.0
2017-03-02 13:45:00,184.07,184.07,183.89,183.96,41131.0,172.0557,172.0557,171.8874,171.9528,41131.0
2017-03-02 13:50:00,183.96,184.15,183.88,184.07,48287.0,171.9528,172.1304,171.8781,172.0557,48287.0
2017-03-02 13:55:00,184.07,184.24,184.01,184.12,57282.0,172.0557,172.2146,171.9996,172.1024,57282.0
2017-03-02 14:00:00,184.16,184.2,184.04,184.12,29705.0,172.1398,172.1772,172.0276,172.1024,29705.0
2017-03-02 14:05:00,184.13,184.16,183.98,183.98,24104.0,172.1117,172.1398,171.9715,171.9715,24104.0
2017-03-02 14:10:00,183.98,184.24,183.96,184.23,37251.0,171.9715,172.2146,171.9528,172.2052,37251.0
2017-03-02 14:15:00,184.24,184.26,184.18,184.19,31840.0,172.2146,172.2332,172.1585,172.1678,31840.0
2017-03-02 14:20:00,184.19,184.2,183.95,183.95,82762.0,172.1678,172.1772,171.9435,171.9435,82762.0
2017-03-02 14:25:00,183.95,184.21,183.95,184.09,122463.0,171.9435,172.1865,171.9435,172.0743,122463.0
2017-03-02 14:30:00,184.08,184.15,184.01,184.03,88624.0,172.065,172.1304,171.9996,172.0183,88624.0
2017-03-02 14:35:00,184.03,184.07,183.96,184.05,63044.0,172.0183,172.0557,171.9528,172.037,63044.0
2017-03-02 14:40:00,184.03,184.07,184.01,184.04,47511.0,172.0183,172.0557,171.9996,172.0276,47511.0
2017-03-02 14:45:00,184.04,184.04,183.95,184.03,52577.0,172.0276,172.0276,171.9435,172.0183,52577.0
2017-03-02 14:50:00,184.03,184.07,183.98,184.02,45228.0,172.0183,172.0557,171.9715,172.0089,45228.0
2017-03-02 14:55:00,184.02,184.04,183.98,184.01,34425.0,172.0089,172.0276,171.9715,171.9996,34425.0
2017-03-02 15:00:00,184.02,184.06,183.93,184.03,81737.0,172.0089,172.0463,171.9248,172.0183,81737.0
2017-03-02 15:05:00,184.01,184.03,183.99,184.02,29976.0,171.9996,172.0183,171.9809,172.0089,29976.0
2017-03-02 15:10:00,184.03,184.05,183.96,183.97,63870.0,172.0183,172.037,171.9528,171.9622,63870.0
2017-03-02 15:15:00,183.96,183.96,183.57,183.71,60811.0,171.9528,171.9528,171.5883,171.7191,60811.0
2017-03-02 15:20:00,183.71,183.83,183.67,183.79,22858.0,171.7191,171.8313,171.6818,171.7939,22858.0
2017-03-02 15:25:00,183.79,183.87,183.74,183.81,37413.0,171.7939,171.8687,171.7472,171.8126,37413.0
2017-03-02 15:30:00,183.82,183.85,183.62,183.62,35918.0,171.822,171.85,171.635,171.635,35918.0
2017-03-02 15:35:00,183.62,183.76,183.6,183.71,27605.0,171.635,171.7659,171.6163,171.7191,27605.0
2017-03-02 15:40:00,183.69,183.73,183.55,183.6,70180.0,171.7005,171.7378,171.5696,171.6163,70180.0
2017-03-02 15:45:00,183.62,183.68,183.37,183.37,88199.0,171.635,171.6911,171.4013,171.4013,88199.0
2017-03-02 15:50:00,183.39,183.52,183.33,183.36,89715.0,171.42,171.5415,171.364,171.392,89715.0
2017-03-02 15:55:00,183.37,183.45,182.97,182.99,330100.0,171.4013,171.4761,171.0274,171.0461,330100.0
2017-03-03 09:30:00,183.04,183.58,182.38,183.08,186435.0,171.0929,171.5976,170.476,171.1303,186435.0
2017-03-03 09:35:00,183.12,183.2,182.8,183.02,42646.0,171.1677,171.2424,170.8685,171.0742,42646.0
2017-03-03 09:40:00,183.02,183.11,182.88,183.02,49502.0,171.0742,171.1583,170.9433,171.0742,49502.0
2017-03-03 09:45:00,182.98,183.07,182.75,183.05,28714.0,171.0368,171.1209,170.8218,171.1022,28714.0
2017-03-03 09:50:00,183.04,183.05,182.56,182.56,46948.0,171.0929,171.1022,170.6442,170.6442,46948.0
2017-03-03 09:55:00,182.61,182.63,182.26,182.33,36875.0,170.6909,170.7096,170.3638,170.4292,36875.0
2017-03-03 10:00:00,182.33,182.56,182.2,182.27,52760.0,170.4292,170.6442,170.3077,170.3731,52760.0
2017-03-03 10:05:00,182.33,182.6,182.3,182.56,38864.0,170.4292,170.6816,170.4012,170.6442,38864.0
2017-03-03 10:10:00,182.56,182.69,182.49,182.62,50720.0,170.6442,170.7657,170.5788,170.7003,50720.0
2017-03-03 10:15:00,182.63,182.63,182.33,182.36,18754.0,170.7096,170.7096,170.4292,170.4573,18754.0
2017-03-03 10:20:00,182.33,182.33,182.05,182.14,40814.0,170.4292,170.4292,170.1675,170.2516,40814.0
2017-03-03 10:25:00,182.15,182.17,182.01,182.14,67603.0,170.261,170.2797,170.1301,170.2516,67603.0
2017-03-03 10:30:00,182.18,182.23,181.6,181.61,84712.0,170.289,170.3357,169.7469,169.7562,84712.0
2017-03-03 10:35:00,181.67,182.0,181.65,181.78,58650.0,169.8123,170.1208,169.7936,169.9151,58650.0
2017-03-03 10:40:00,181.8,181.89,181.65,181.77,46024.0,169.9338,170.0179,169.7936,169.9058,46024.0
2017-03-03 10:45:00,181.78,181.89,181.66,181.8,42559.0,169.9151,170.0179,169.803,169.9338,42559.0
2017-03-03 10:50:00,181.81,182.03,181.74,181.82,49360.0,169.9432,170.1488,169.8777,169.9525,49360.0
2017-03-03 10:55:00,181.92,181.92,181.63,181.64,38101.0,170.046,170.046,169.7749,169.7843,38101.0
2017-03-03 11:00:00,181.6,181.63,181.45,181.55,44437.0,169.7469,169.7749,169.6067,169.7001,44437.0
2017-03-03 11:05:00,181.57,181.67,181.5,181.65,75128.0,169.7188,169.8123,169.6534,169.7936,75128.0
2017-03-03 11:10:00,181.69,181.8,181.64,181.77,42307.0,169.831,169.9338,169.7843,169.9058,42307.0
2017-03-03 11:15:00,181.76,181.86,181.64,181.72,37773.0,169.8964,169.9899,169.7843,169.859,37773.0
2017-03-03 11:20:00,181.74,182.14,181.69,182.06,126151.0,169.8777,170.2516,169.831,170.1768,126151.0
2017-03-03 11:25:00,182.03,182.13,181.97,181.99,27400.0,170.1488,170.2423,170.0927,170.1114,27400.0
2017-03-03 11:30:00,181.99,182.14,181.96,182.02,55716.0,170.1114,170.2516,170.0834,170.1395,55716.0
2017-03-03 11:35:00,182.04,182.07,181.95,182.0,29118.0,170.1581,170.1862,170.074,170.1208,29118.0
2017-03-03 11:40:00,181.99,182.08,181.96,182.03,62160.0,170.1114,170.1955,170.0834,170.1488,62160.0
2017-03-03 11:45:00,182.03,182.06,182.0,182.03,49143.0,170.1488,170.1768,170.1208,170.1488,49143.0
2017-03-03 11:50:00,182.02,182.06,182.02,182.03,41251.0,170.1395,170.1768,170.1395,170.1488,41251.0
2017-03-03 11:55:00,182.03,182.14,182.01,182.04,68888.0,170.1488,170.2516,170.1301,170.1581,68888.0
2017-03-03 12:00:00,182.02,182.05,181.98,182.0,25029.0,170.1395,170.1675,170.1021,170.1208,25029.0
2017-03-03 12:05:00,182.03,182.33,182.01,182.32,27029.0,170.1488,170.4292,170.1301,170.4199,27029.0
2017-03-03 12:10:00,182.32,182.4,182.3,182.35,14716.0,170.4199,170.4947,170.4012,170.4479,14716.0
2017-03-03 12:15:00,182.35,182.36,182.13,182.17,28814.0,170.4479,170.4573,170.2423,170.2797,28814.0
2017-03-03 12:20:00,182.17,182.33,182.16,182.31,28532.0,170.2797,170.4292,170.2703,170.4105,28532.0
2017-03-03 12:25:00,182.34,182.46,182.3,182.45,21676.0,170.4386,170.5507,170.4012,170.5414,21676.0
2017-03-03 12:30:00,182.45,182.63,182.37,182.4,27611.0,170.5414,170.7096,170.4666,170.4947,27611.0
2017-03-03 12:35:00,182.4,182.47,182.29,182.32,15142.0,170.4947,170.5601,170.3918,170.4199,15142.0
2017-03-03 12:40:00,182.3,182.53,182.29,182.44,13308.0,170.4012,170.6162,170.3918,170.532,13308.0
2017-03-03 12:45:00,182.4,182.45,182.26,182.3,12841.0,170.4947,170.5414,170.3638,170.4012,12841.0
2017-03-03 12:50:00,182.28,182.31,182.16,182.25,85358.0,170.3825,170.4105,170.2703,170.3544,85358.0
2017-03-03 12:55:00,182.22,182.28,182.19,182.19,37999.0,170.3264,170.3825,170.2984,170.2984,37999.0
2017-03-03 13:00:00,182.21,182.34,182.02,182.3,39614.0,170.3171,170.4386,170.1395,170.4012,39614.0
2017-03-03 13:05:00,182.29,182.3,182.08,182.08,55372.0,170.3918,170.4012,170.1955,170.1955,55372.0
2017-03-03 13:10:00,182.1,182.13,182.0,182.0,19594.0,170.2142,170.2423,170.1208,170.1208,19594.0
2017-03-03 13:15:00,182.0,182.05,181.81,181.81,21635.0,170.1208,170.1675,169.9432,169.9432,21635.0
2017-03-03 13:20:00,181.82,181.89,181.77,181.85,14400.0,169.9525,170.0179,169.9058,169.9806,14400.0
2017-03-03 13:25:00,181.85,182.18,181.85,182.18,13042.0,169.9806,170.289,169.9806,170.289,13042.0
2017-03-03 13:30:00,182.17,182.29,182.01,182.04,32864.0,170.2797,170.3918,170.1301,170.1581,32864.0
2017-03-03 13:35:00,182.03,182.03,181.91,181.97,15824.0,170.1488,170.1488,170.0366,170.0927,15824.0
2017-03-03 13:40:00,182.0,182.15,181.95,182.11,13349.0,170.1208,170.261,170.074,170.2236,13349.0
2017-03-03 13:45:00,182.14,182.15,182.02,182.07,30235.0,170.2516,170.261,170.1395,170.1862,30235.0
2017-03-03 13:50:00,182.08,182.11,181.94,181.94,14323.0,170.1955,170.2236,170.0647,170.0647,14323.0
2017-03-03 13:55:00,181.94,182.05,181.93,182.02,18573.0,170.0647,170.1675,170.0553,170.1395,18573.0
2017-03-03 14:00:00,182.04,182.29,182.04,182.2,18800.0,170.1581,170.3918,170.1581,170.3077,18800.0
2017-03-03 14:05:00,182.2,182.28,182.18,182.23,28043.0,170.3077,170.3825,170.289,170.3357,28043.0
2017-03-03 14:10:00,182.23,182.26,182.17,182.17,51544.0,170.3357,170.3638,170.2797,170.2797,51544.0
2017-03-03 14:15:00,182.17,182.24,182.02,182.17,17087.0,170.2797,170.3451,170.1395,170.2797,17087.0
2017-03-03 14:20:00,182.2,182.26,182.19,182.23,16931.0,170.3077,170.3638,170.2984,170.3357,16931.0
2017-03-03 14:25:00,182.22,182.26,182.2,182.23,39193.0,170.3264,170.3638,170.3077,170.3357,39193.0
2017-03-03 14:30:00,182.25,182.4,182.23,182.36,42995.0,170.3544,170.4947,170.3357,170.4573,42995.0
2017-03-03 14:35:00,182.38,182.48,182.33,182.47,14194.0,170.476,170.5694,170.4292,170.5601,14194.0
2017-03-03 14:40:00,182.46,182.46,182.25,182.28,17796.0,170.5507,170.5507,170.3544,170.3825,17796.0
2017-03-03 14:45:00,182.29,182.41,182.28,182.37,13975.0,170.3918,170.504,170.3825,170.4666,13975.0
2017-03-03 14:50:00,182.37,182.47,182.37,182.46,10632.0,170.4666,170.5601,170.4666,170.5507,10632.0
2017-03-03 14:55:00,182.46,182.5,182.43,182.43,34472.0,170.5507,170.5881,170.5227,170.5227,34472.0
2017-03-03 15:00:00,182.42,182.44,182.34,182.35,22245.0,170.5133,170.532,170.4386,170.4479,22245.0
2017-03-03 15:05:00,182.35,182.39,182.27,182.31,20011.0,170.4479,170.4853,170.3731,170.4105,20011.0
2017-03-03 15:10:00,182.31,182.34,182.28,182.33,20413.0,170.4105,170.4386,170.3825,170.4292,20413.0
2017-03-03 15:15:00,182.34,182.34,182.23,182.25,35039.0,170.4386,170.4386,170.3357,170.3544,35039.0
2017-03-03 15:20:00,182.26,182.27,182.18,182.21,84015.0,170.3638,170.3731,170.289,170.3171,84015.0
2017-03-03 15:25:00,182.2,182.25,182.19,182.22,37126.0,170.3077,170.3544,170.2984,170.3264,37126.0
2017-03-03 15:30:00,182.22,182.25,182.1,182.15,64170.0,170.3264,170.3544,170.2142,170.261,64170.0
2017-03-03 15:35:00,182.15,182.23,182.14,182.23,54657.0,170.261,170.3357,170.2516,170.3357,54657.0
2017-03-03 15:40:00,182.23,182.23,182.03,182.05,70986.0,170.3357,170.3357,170.1488,170.1675,70986.0
2017-03-03 15:45:00,182.04,182.05,181.98,182.0,63934.0,170.1581,170.1675,170.1021,170.1208,63934.0
2017-03-03 15:50:00,182.01,182.16,182.0,182.12,76506.0,170.1301,170.2703,170.1208,170.2329,76506.0
2017-03-03 15:55:00,182.12,182.23,182.02,182.11,157001.0,170.2329,170.3357,170.1395,170.2236,157001.0
2017-03-06 09:30:00,181.4,181.65,181.08,181.61,173501.0,169.5599,169.7936,169.2608,169.7562,173501.0
2017-03-06 09:35:00,181.56,181.71,181.3,181.42,80762.0,169.7095,169.8497,169.4664,169.5786,80762.0
2017-03-06 09:40:00,181.4,181.46,181.01,181.17,43957.0,169.5599,169.616,169.1954,169.3449,43957.0
2017-03-06 09:45:00,181.19,181.39,181.1,181.33,44291.0,169.3636,169.5506,169.2795,169.4945,44291.0
2017-03-06 09:50:00,181.33,181.49,181.1,181.42,135635.0,169.4945,169.644,169.2795,169.5786,135635.0
2017-03-06 09:55:00,181.43,181.62,181.43,181.57,44419.0,169.588,169.7656,169.588,169.7188,44419.0
2017-03-06 10:00:00,181.57,181.96,181.41,181.7,118189.0,169.7188,170.0834,169.5693,169.8403,118189.0
2017-03-06 10:05:00,181.8,182.3,181.77,182.15,64521.0,169.9338,170.4012,169.9058,170.261,64521.0
2017-03-06 10:10:00,182.11,182.12,181.64,181.84,45631.0,170.2236,170.2329,169.7843,169.9712,45631.0
2017-03-06 10:15:00,181.82,181.93,181.53,181.55,25305.0,169.9525,170.0553,169.6814,169.7001,25305.0
2017-03-06 10:20:00,181.49,181.56,181.32,181.38,33127.0,169.644,169.7095,169.4851,169.5412,33127.0
2017-03-06 10:25:00,181.39,181.39,181.17,181.33,36660.0,169.5506,169.5506,169.3449,169.4945,36660.0
2017-03-06 10:30:00,181.3,181.46,181.2,181.42,25321.0,169.4664,169.616,169.373,169.5786,25321.0
2017-03-06 10:35:00,181.38,181.51,181.25,181.49,18393.0,169.5412,169.6627,169.4197,169.644,18393.0
2017-03-06 10:40:00,181.47,181.49,181.33,181.43,14713.0,169.6254,169.644,169.4945,169.588,14713.0
2017-03-06 10:45:00,181.44,181.48,181.29,181.37,18232.0,169.5973,169.6347,169.4571,169.5319,18232.0
2017-03-06 10:50:00,181.37,181.39,181.1,181.11,31604.0,169.5319,169.5506,169.2795,169.2889,31604.0
2017-03-06 10:55:00,181.1,181.17,180.87,180.9,48632.0,169.2795,169.3449,169.0645,169.0926,48632.0
2017-03-06 11:00:00,180.92,181.16,180.82,180.98,40624.0,169.1113,169.3356,169.0178,169.1673,40624.0
2017-03-06 11:05:00,180.99,181.01,180.45,180.5,144230.0,169.1767,169.1954,168.6719,168.7187,144230.0
2017-03-06 11:10:00,180.54,180.66,180.47,180.56,65472.0,168.7561,168.8682,168.6906,168.7748,65472.0
2017-03-06 11:15:00,180.55,180.88,180.52,180.77,46364.0,168.7654,169.0739,168.7374,168.971,46364.0
2017-03-06 11:20:00,180.77,180.86,180.56,180.61,24522.0,168.971,169.0552,168.7748,168.8215,24522.0
2017-03-06 11:25:00,180.62,180.75,180.57,180.65,16174.0,168.8308,168.9523,168.7841,168.8589,16174.0
2017-03-06 11:30:00,180.65,180.7,180.54,180.57,25758.0,168.8589,168.9056,168.7561,168.7841,25758.0
2017-03-06 11:35:00,180.58,180.68,180.55,180.65,18748.0,168.7934,168.8869,168.7654,168.8589,18748.0
2017-03-06 11:40:00,180.65,180.66,180.54,180.61,26145.0,168.8589,168.8682,168.7561,168.8215,26145.0
2017-03-06 11:45:00,180.58,180.68,180.54,180.66,28800.0,168.7934,168.8869,168.7561,168.8682,28800.0
2017-03-06 11:50:00,180.67,180.7,180.57,180.61,31435.0,168.8776,168.9056,168.7841,168.8215,31435.0
2017-03-06 11:55:00,180.64,180.67,180.6,180.65,27986.0,168.8495,168.8776,168.8121,168.8589,27986.0
2017-03-06 12:00:00,180.64,180.71,180.61,180.63,66494.0,168.8495,168.915,168.8215,168.8402,66494.0
2017-03-06 12:05:00,180.64,180.67,180.61,180.63,46137.0,168.8495,168.8776,168.8215,168.8402,46137.0
2017-03-06 12:10:00,180.63,180.64,180.56,180.61,39353.0,168.8402,168.8495,168.7748,168.8215,39353.0
2017-03-06 12:15:00,180.61,180.62,180.47,180.59,38181.0,168.8215,168.8308,168.6906,168.8028,38181.0
2017-03-06 12:20:00,180.57,180.57,180.43,180.45,25296.0,168.7841,168.7841,168.6532,168.6719,25296.0
2017-03-06 12:25:00,180.47,180.57,180.47,180.52,28980.0,168.6906,168.7841,168.6906,168.7374,28980.0
2017-03-06 12:30:00,180.52,180.65,180.5,180.61,25386.0,168.7374,168.8589,168.7187,168.8215,25386.0
2017-03-06 12:35:00,180.64,180.65,180.61,180.64,32633.0,168.8495,168.8589,168.8215,168.8495,32633.0
2017-03-06 12:40:00,180.63,180.99,180.61,180.96,79322.0,168.8402,169.1767,168.8215,169.1486,79322.0
2017-03-06 12:45:00,180.96,181.01,180.72,180.74,32943.0,169.1486,169.1954,168.9243,168.943,32943.0
2017-03-06 12:50:00,180.76,180.95,180.71,180.94,13614.0,168.9617,169.1393,168.915,169.1299,13614.0
2017-03-06 12:55:00,180.95,181.05,180.91,181.02,16693.0,169.1393,169.2328,169.1019,169.2047,16693.0
2017-03-06 13:00:00,181.03,181.14,181.0,181.1,18185.0,169.2141,169.3169,169.186,169.2795,18185.0
2017-03-06 13:05:00,181.09,181.18,181.04,181.08,34077.0,169.2702,169.3543,169.2234,169.2608,34077.0
2017-03-06 13:10:00,181.07,181.15,181.04,181.13,23154.0,169.2515,169.3262,169.2234,169.3075,23154.0
2017-03-06 13:15:00,181.13,181.15,181.07,181.13,25759.0,169.3075,169.3262,169.2515,169.3075,25759.0
2017-03-06 13:20:00,181.14,181.14,180.94,180.99,60993.0,169.3169,169.3169,169.1299,169.1767,60993.0
2017-03-06 13:25:00,181.0,181.04,180.93,180.99,18825.0,169.186,169.2234,169.1206,169.1767,18825.0
2017-03-06 13:30:00,181.01,181.02,180.92,180.97,22186.0,169.1954,169.2047,169.1113,169.158,22186.0
2017-03-06 13:35:00,180.98,181.02,180.81,180.83,47368.0,169.1673,169.2047,169.0084,169.0271,47368.0
2017-03-06 13:40:00,180.85,180.91,180.76,180.76,15857.0,169.0458,169.1019,168.9617,168.9617,15857.0
2017-03-06 13:45:00,180.79,180.8,180.71,180.78,10639.0,168.9897,168.9991,168.915,168.9804,10639.0
2017-03-06 13:50:00,180.78,180.82,180.73,180.74,12952.0,168.9804,169.0178,168.9337,168.943,12952.0
2017-03-06 13:55:00,180.71,180.81,180.68,180.81,28296.0,168.915,169.0084,168.8869,169.0084,28296.0
2017-03-06 14:00:00,180.8,180.94,180.78,180.78,26133.0,168.9991,169.1299,168.9804,168.9804,26133.0
2017-03-06 14:05:00,180.77,180.95,180.76,180.94,25343.0,168.971,169.1393,168.9617,169.1299,25343.0
2017-03-06 14:10:00,180.95,181.02,180.89,180.99,17540.0,169.1393,169.2047,169.0832,169.1767,17540.0
2017-03-06 14:15:00,180.97,181.04,180.88,180.93,26473.0,169.158,169.2234,169.0739,169.1206,26473.0
2017-03-06 14:20:00,180.94,180.97,180.78,180.83,34977.0,169.1299,169.158,168.9804,169.0271,34977.0
2017-03-06 14:25:00,180.83,180.84,180.67,180.71,44431.0,169.0271,169.0365,168.8776,168.915,44431.0
2017-03-06 14:30:00,180.72,180.83,180.71,180.75,64056.0,168.9243,169.0271,168.915,168.9523,64056.0
2017-03-06 14:35:00,180.75,180.75,180.71,180.73,39386.0,168.9523,168.9523,168.915,168.9337,39386.0
2017-03-06 14:40:00,180.74,180.75,180.7,180.7,40052.0,168.943,168.9523,168.9056,168.9056,40052.0
2017-03-06 14:45:00,180.71,180.76,180.65,180.66,78830.0,168.915,168.9617,168.8589,168.8682,78830.0
2017-03-06 14:50:00,180.67,180.74,180.66,180.71,30431.0,168.8776,168.943,168.8682,168.915,30431.0
2017-03-06 14:55:00,180.73,180.75,180.65,180.74,46212.0,168.9337,168.9523,168.8589,168.943,46212.0
2017-03-06 15:00:00,180.74,180.78,180.71,180.71,67408.0,168.943,168.9804,168.915,168.915,67408.0
2017-03-06 15:05:00,180.71,180.99,180.71,180.96,95299.0,168.915,169.1767,168.915,169.1486,95299.0
2017-03-06 15:10:00,180.96,181.01,180.9,180.91,34646.0,169.1486,169.1954,169.0926,169.1019,34646.0
2017-03-06 15:15:00,180.91,181.13,180.91,181.11,41194.0,169.1019,169.3075,169.1019,169.2889,41194.0
2017-03-06 15:20:00,181.12,181.15,180.96,181.02,55665.0,169.2982,169.3262,169.1486,169.2047,55665.0
2017-03-06 15:25:00,181.0,181.04,180.96,180.98,35451.0,169.186,169.2234,169.1486,169.1673,35451.0
2017-03-06 15:30:00,180.98,181.02,180.96,180.97,30327.0,169.1673,169.2047,169.1486,169.158,30327.0
2017-03-06 15:35:00,180.97,181.16,180.97,181.09,39680.0,169.158,169.3356,169.158,169.2702,39680.0
2017-03-06 15:40:00,181.09,181.14,181.01,181.05,61346.0,169.2702,169.3169,169.1954,169.2328,61346.0
2017-03-06 15:45:00,181.05,181.15,181.01,181.11,57527.0,169.2328,169.3262,169.1954,169.2889,57527.0
2017-03-06 15:50:00,181.12,181.12,180.96,181.01,82677.0,169.2982,169.2982,169.1486,169.1954,82677.0
2017-03-06 15:55:00,181.0,181.01,180.84,180.93,157483.0,169.186,169.1954,169.0365,169.1206,157483.0
2017-03-07 09:30:00,180.64,181.32,180.62,181.05,95149.0,168.8495,169.4851,168.8308,169.2328,95149.0
2017-03-07 09:35:00,181.11,181.56,181.06,181.48,46295.0,169.2889,169.7095,169.2421,169.6347,46295.0
2017-03-07 09:40:00,181.5,181.59,181.3,181.5,46721.0,169.6534,169.7375,169.4664,169.6534,46721.0
2017-03-07 09:45:00,181.48,181.59,181.24,181.3,41793.0,169.6347,169.7375,169.4104,169.4664,41793.0
2017-03-07 09:50:00,181.27,181.41,181.0,181.37,26932.0,169.4384,169.5693,169.186,169.5319,26932.0
2017-03-07 09:55:00,181.41,182.08,181.41,181.95,34689.0,169.5693,170.1955,169.5693,170.074,34689.0
2017-03-07 10:00:00,181.94,182.54,181.92,182.51,54293.0,170.0647,170.6255,170.046,170.5975,54293.0
2017-03-07 10:05:00,182.49,182.83,182.36,182.43,55456.0,170.5788,170.8966,170.4573,170.5227,55456.0
2017-03-07 10:10:00,182.45,182.69,182.03,182.03,40041.0,170.5414,170.7657,170.1488,170.1488,40041.0
2017-03-07 10:15:00,182.05,182.26,181.94,182.15,46345.0,170.1675,170.3638,170.0647,170.261,46345.0
2017-03-07 10:20:00,182.14,182.37,182.02,182.26,30078.0,170.2516,170.4666,170.1395,170.3638,30078.0
2017-03-07 10:25:00,182.29,182.34,182.18,182.29,35264.0,170.3918,170.4386,170.289,170.3918,35264.0
2017-03-07 10:30:00,182.27,182.65,182.27,182.5,27744.0,170.3731,170.7283,170.3731,170.5881,27744.0
2017-03-07 10:35:00,182.5,182.68,182.49,182.65,23666.0,170.5881,170.7564,170.5788,170.7283,23666.0
2017-03-07 10:40:00,182.67,182.84,182.62,182.78,32644.0,170.747,170.9059,170.7003,170.8498,32644.0
2017-03-07 10:45:00,182.75,182.76,182.3,182.3,19174.0,170.8218,170.8312,170.4012,170.4012,19174.0
2017-03-07 10:50:00,182.29,182.43,182.18,182.38,20707.0,170.3918,170.5227,170.289,170.476,20707.0
2017-03-07 10:55:00,182.41,182.63,182.38,182.57,14067.0,170.504,170.7096,170.476,170.6536,14067.0
2017-03-07 11:00:00,182.57,182.67,182.46,182.46,16493.0,170.6536,170.747,170.5507,170.5507,16493.0
2017-03-07 11:05:00,182.45,182.46,182.17,182.21,16527.0,170.5414,170.5507,170.2797,170.3171,16527.0
2017-03-07 11:10:00,182.23,182.29,182.16,182.26,13658.0,170.3357,170.3918,170.2703,170.3638,13658.0
2017-03-07 11:15:00,182.3,182.41,182.27,182.41,9588.0,170.4012,170.504,170.3731,170.504,9588.0
2017-03-07 11:20:00,182.47,182.48,182.16,182.25,8837.0,170.5601,170.5694,170.2703,170.3544,8837.0
2017-03-07 11:25:00,182.27,182.27,182.04,182.14,17369.0,170.3731,170.3731,170.1581,170.2516,17369.0
2017-03-07 11:30:00,182.15,182.21,182.02,182.16,16353.0,170.261,170.3171,170.1395,170.2703,16353.0
2017-03-07 11:35:00,182.19,182.24,182.02,182.05,12595.0,170.2984,170.3451,170.1395,170.1675,12595.0
2017-03-07 11:40:00,182.04,182.1,181.95,181.97,21924.0,170.1581,170.2142,170.074,170.0927,21924.0
2017-03-07 11:45:00,181.97,182.07,181.92,181.98,18417.0,170.0927,170.1862,170.046,170.1021,18417.0
2017-03-07 11:50:00,182.01,182.11,181.96,182.07,10880.0,170.1301,170.2236,170.0834,170.1862,10880.0
2017-03-07 11:55:00,182.05,182.09,181.99,182.0,11463.0,170.1675,170.2049,170.1114,170.1208,11463.0
2017-03-07 12:00:00,182.01,182.11,181.96,182.11,30123.0,170.1301,170.2236,170.0834,170.2236,30123.0
2017-03-07 12:05:00,182.09,182.18,182.09,182.14,17605.0,170.2049,170.289,170.2049,170.2516,17605.0
2017-03-07 12:10:00,182.15,182.15,182.01,182.1,9104.0,170.261,170.261,170.1301,170.2142,9104.0
2017-03-07 12:15:00,182.06,182.1,181.98,182.05,16423.0,170.1768,170.2142,170.1021,170.1675,16423.0
2017-03-07 12:20:00,182.05,182.17,182.03,182.06,11291.0,170.1675,170.2797,170.1488,170.1768,11291.0
2017-03-07 12:25:00,182.05,182.09,182.01,182.06,8204.0,170.1675,170.2049,170.1301,170.1768,8204.0
2017-03-07 12:30:00,182.03,182.05,181.96,182.03,9239.0,170.1488,170.1675,170.0834,170.1488,9239.0
2017-03-07 12:35:00,182.06,182.06,181.86,181.86,12581.0,170.1768,170.1768,169.9899,169.9899,12581.0
2017-03-07 12:40:00,181.87,181.95,181.82,181.82,11284.0,169.9992,170.074,169.9525,169.9525,11284.0
2017-03-07 12:45:00,181.82,181.95,181.8,181.95,7287.0,169.9525,170.074,169.9338,170.074,7287.0
2017-03-07 12:50:00,181.94,181.99,181.88,181.97,7416.0,170.0647,170.1114,170.0086,170.0927,7416.0
2017-03-07 12:55:00,181.97,181.98,181.84,181.91,8576.0,170.0927,170.1021,169.9712,170.0366,8576.0
2017-03-07 13:00:00,181.91,181.93,181.76,181.76,8391.0,170.0366,170.0553,169.8964,169.8964,8391.0
2017-03-07 13:05:00,181.79,181.95,181.78,181.93,12422.0,169.9245,170.074,169.9151,170.0553,12422.0
2017-03-07 13:10:00,181.92,181.92,181.75,181.79,10390.0,170.046,170.046,169.8871,169.9245,10390.0
2017-03-07 13:15:00,181.79,181.82,181.74,181.74,13681.0,169.9245,169.9525,169.8777,169.8777,13681.0
2017-03-07 13:20:00,181.77,181.83,181.74,181.83,9175.0,169.9058,169.9619,169.8777,169.9619,9175.0
2017-03-07 13:25:00,181.8,181.8,181.6,181.69,11078.0,169.9338,169.9338,169.7469,169.831,11078.0
2017-03-07 13:30:00,181.69,181.75,181.67,181.74,8889.0,169.831,169.8871,169.8123,169.8777,8889.0
2017-03-07 13:35:00,181.73,181.74,181.62,181.69,15614.0,169.8684,169.8777,169.7656,169.831,15614.0
2017-03-07 13:40:00,181.69,181.77,181.67,181.73,12188.0,169.831,169.9058,169.8123,169.8684,12188.0
2017-03-07 13:45:00,181.69,181.75,181.64,181.73,9507.0,169.831,169.8871,169.7843,169.8684,9507.0
2017-03-07 13:50:00,181.7,181.7,181.6,181.6,13608.0,169.8403,169.8403,169.7469,169.7469,13608.0
2017-03-07 13:55:00,181.58,181.69,181.56,181.66,18782.0,169.7282,169.831,169.7095,169.803,18782.0
2017-03-07 14:00:00,181.65,181.69,181.54,181.54,26267.0,169.7936,169.831,169.6908,169.6908,26267.0
2017-03-07 14:05:00,181.53,181.63,181.49,181.55,9251.0,169.6814,169.7749,169.644,169.7001,9251.0
2017-03-07 14:10:00,181.53,181.65,181.53,181.59,11038.0,169.6814,169.7936,169.6814,169.7375,11038.0
2017-03-07 14:15:00,181.58,181.67,181.58,181.67,12874.0,169.7282,169.8123,169.7282,169.8123,12874.0
2017-03-07 14:20:00,181.67,181.78,181.67,181.73,27871.0,169.8123,169.9151,169.8123,169.8684,27871.0
2017-03-07 14:25:00,181.72,181.88,181.69,181.87,17882.0,169.859,170.0086,169.831,169.9992,17882.0
2017-03-07 14:30:00,181.87,181.91,181.8,181.88,11157.0,169.9992,170.0366,169.9338,170.0086,11157.0
2017-03-07 14:35:00,181.88,182.03,181.8,181.96,13513.0,170.0086,170.1488,169.9338,170.0834,13513.0
2017-03-07 14:40:00,181.96,182.03,181.92,181.95,18720.0,170.0834,170.1488,170.046,170.074,18720.0
2017-03-07 14:45:00,181.96,181.97,181.93,181.96,10151.0,170.0834,170.0927,170.0553,170.0834,10151.0
2017-03-07 14:50:00,181.95,182.04,181.95,182.04,9157.0,170.074,170.1581,170.074,170.1581,9157.0
2017-03-07 14:55:00,182.04,182.1,181.97,182.03,11665.0,170.1581,170.2142,170.0927,170.1488,11665.0
2017-03-07 15:00:00,182.03,182.05,181.94,181.94,18939.0,170.1488,170.1675,170.0647,170.0647,18939.0
2017-03-07 15:05:00,181.92,181.97,181.88,181.93,37715.0,170.046,170.0927,170.0086,170.0553,37715.0
2017-03-07 15:10:00,181.93,182.03,181.92,182.01,37641.0,170.0553,170.1488,170.046,170.1301,37641.0
2017-03-07 15:15:00,182.0,182.04,181.98,182.01,13625.0,170.1208,170.1581,170.1021,170.1301,13625.0
2017-03-07 15:20:00,182.03,182.15,182.03,182.1,13146.0,170.1488,170.261,170.1488,170.2142,13146.0
2017-03-07 15:25:00,182.11,182.2,181.92,181.93,51789.0,170.2236,170.3077,170.046,170.0553,51789.0
2017-03-07 15:30:00,181.94,182.13,181.92,182.0,26878.0,170.0647,170.2423,170.046,170.1208,26878.0
2017-03-07 15:35:00,182.0,182.11,181.98,182.03,15708.0,170.1208,170.2236,170.1021,170.1488,15708.0
2017-03-07 15:40:00,182.03,182.04,181.92,182.01,36870.0,170.1488,170.1581,170.046,170.1301,36870.0
2017-03-07 15:45:00,182.02,182.05,181.94,182.02,35451.0,170.1395,170.1675,170.0647,170.1395,35451.0
2017-03-07 15:50:00,182.03,182.05,181.9,181.98,33863.0,170.1488,170.1675,170.0273,170.1021,33863.0
2017-03-07 15:55:00,181.99,182.14,181.92,182.02,59059.0,170.1114,170.2516,170.046,170.1395,59059.0
2017-03-08 09:30:00,182.45,182.56,182.2,182.2,80238.0,170.5414,170.6442,170.3077,170.3077,80238.0
2017-03-08 09:35:00,182.27,182.3,181.96,182.0,57629.0,170.3731,170.4012,170.0834,170.1208,57629.0
2017-03-08 09:40:00,182.05,182.7,182.05,182.51,35573.0,170.1675,170.7751,170.1675,170.5975,35573.0
2017-03-08 09:45:00,182.54,182.65,182.14,182.17,23345.0,170.6255,170.7283,170.2516,170.2797,23345.0
2017-03-08 09:50:00,182.14,182.16,181.79,181.79,180143.0,170.2516,170.2703,169.9245,169.9245,180143.0
2017-03-08 09:55:00,181.81,181.99,181.65,181.76,55551.0,169.9432,170.1114,169.7936,169.8964,55551.0
2017-03-08 10:00:00,181.78,182.17,181.78,182.17,18802.0,169.9151,170.2797,169.9151,170.2797,18802.0
2017-03-08 10:05:00,182.2,182.28,182.0,182.06,20586.0,170.3077,170.3825,170.1208,170.1768,20586.0
2017-03-08 10:10:00,182.09,182.11,181.93,182.03,22370.0,170.2049,170.2236,170.0553,170.1488,22370.0
2017-03-08 10:15:00,182.05,182.46,182.05,182.4,15770.0,170.1675,170.5507,170.1675,170.4947,15770.0
2017-03-08 10:20:00,182.4,182.53,182.33,182.47,15408.0,170.4947,170.6162,170.4292,170.5601,15408.0
2017-03-08 10:25:00,182.51,182.66,182.46,182.55,20805.0,170.5975,170.7377,170.5507,170.6349,20805.0
2017-03-08 10:30:00,182.49,182.57,182.28,182.31,11912.0,170.5788,170.6536,170.3825,170.4105,11912.0
2017-03-08 10:35:00,182.29,182.39,182.16,182.17,9255.0,170.3918,170.4853,170.2703,170.2797,9255.0
2017-03-08 10:40:00,182.15,182.18,181.93,181.93,20560.0,170.261,170.289,170.0553,170.0553,20560.0
2017-03-08 10:45:00,181.93,182.08,181.89,182.06,22107.0,170.0553,170.1955,170.0179,170.1768,22107.0
2017-03-08 10:50:00,182.05,182.19,182.01,182.07,14049.0,170.1675,170.2984,170.1301,170.1862,14049.0
2017-03-08 10:55:00,182.08,182.1,181.97,181.99,13533.0,170.1955,170.2142,170.0927,170.1114,13533.0
2017-03-08 11:00:00,181.99,182.07,181.94,181.99,18582.0,170.1114,170.1862,170.0647,170.1114,18582.0
2017-03-08 11:05:00,182.01,182.01,181.75,181.83,34198.0,170.1301,170.1301,169.8871,169.9619,34198.0
2017-03-08 11:10:00,181.86,182.0,181.78,181.91,17633.0,169.9899,170.1208,169.9151,170.0366,17633.0
2017-03-08 11:15:00,181.95,182.19,181.93,182.07,9746.0,170.074,170.2984,170.0553,170.1862,9746.0
2017-03-08 11:20:00,182.08,182.18,182.07,182.17,5640.0,170.1955,170.289,170.1862,170.2797,5640.0
2017-03-08 11:25:00,182.17,182.25,181.97,182.0,14902.0,170.2797,170.3544,170.0927,170.1208,14902.0
2017-03-08 11:30:00,182.0,182.11,181.86,182.11,12301.0,170.1208,170.2236,169.9899,170.2236,12301.0
2017-03-08 11:35:00,182.08,182.15,182.03,182.1,6761.0,170.1955,170.261,170.1488,170.2142,6761.0
2017-03-08 11:40:00,182.14,182.14,182.03,182.03,7155.0,170.2516,170.2516,170.1488,170.1488,7155.0
2017-03-08 11:45:00,182.01,182.19,181.99,182.12,8719.0,170.1301,170.2984,170.1114,170.2329,8719.0
2017-03-08 11:50:00,182.14,182.17,182.04,182.09,11479.0,170.2516,170.2797,170.1581,170.2049,11479.0
2017-03-08 11:55:00,182.11,182.17,182.02,182.14,6364.0,170.2236,170.2797,170.1395,170.2516,6364.0
2017-03-08 12:00:00,182.09,182.26,182.07,182.19,6490.0,170.2049,170.3638,170.1862,170.2984,6490.0
2017-03-08 12:05:00,182.15,182.2,182.09,182.15,8287.0,170.261,170.3077,170.2049,170.261,8287.0
2017-03-08 12:10:00,182.16,182.28,182.14,182.24,4597.0,170.2703,170.3825,170.2516,170.3451,4597.0
2017-03-08 12:15:00,182.24,182.25,182.1,182.15,13535.0,170.3451,170.3544,170.2142,170.261,13535.0
2017-03-08 12:20:00,182.15,182.2,182.1,182.13,9385.0,170.261,170.3077,170.2142,170.2423,9385.0
2017-03-08 12:25:00,182.11,182.17,182.05,182.13,4829.0,170.2236,170.2797,170.1675,170.2423,4829.0
2017-03-08 12:30:00,182.11,182.16,182.05,182.09,6647.0,170.2236,170.2703,170.1675,170.2049,6647.0
2017-03-08 12:35:00,182.06,182.11,182.05,182.1,5012.0,170.1768,170.2236,170.1675,170.2142,5012.0
2017-03-08 12:40:00,182.08,182.12,182.05,182.08,1601.0,170.1955,170.2329,170.1675,170.1955,1601.0
2017-03-08 12:45:00,182.07,182.15,182.04,182.04,5020.0,170.1862,170.261,170.1581,170.1581,5020.0
2017-03-08 12:50:00,182.06,182.1,182.03,182.03,3562.0,170.1768,170.2142,170.1488,170.1488,3562.0
2017-03-08 12:55:00,182.02,182.09,182.02,182.09,3748.0,170.1395,170.2049,170.1395,170.2049,3748.0
2017-03-08 13:00:00,182.06,182.1,182.03,182.04,2970.0,170.1768,170.2142,170.1488,170.1581,2970.0
2017-03-08 13:05:00,182.08,182.12,182.03,182.03,6430.0,170.1955,170.2329,170.1488,170.1488,6430.0
2017-03-08 13:10:00,182.05,182.15,182.04,182.12,5581.0,170.1675,170.261,170.1581,170.2329,5581.0
2017-03-08 13:15:00,182.12,182.18,182.09,182.09,14459.0,170.2329,170.289,170.2049,170.2049,14459.0
2017-03-08 13:20:00,182.08,182.1,182.04,182.09,4953.0,170.1955,170.2142,170.1581,170.2049,4953.0
2017-03-08 13:25:00,182.1,182.1,182.04,182.08,5752.0,170.2142,170.2142,170.1581,170.1955,5752.0
2017-03-08 13:30:00,182.09,182.11,182.03,182.08,11231.0,170.2049,170.2236,170.1488,170.1955,11231.0
2017-03-08 13:35:00,182.04,182.08,182.03,182.03,28101.0,170.1581,170.1955,170.1488,170.1488,28101.0
2017-03-08 13:40:00,182.05,182.11,182.03,182.06,7743.0,170.1675,170.2236,170.1488,170.1768,7743.0
2017-03-08 13:45:00,182.05,182.1,182.02,182.06,13975.0,170.1675,170.2142,170.1395,170.1768,13975.0
2017-03-08 13:50:00,182.03,182.1,182.02,182.07,5214.0,170.1488,170.2142,170.1395,170.1862,5214.0
2017-03-08 13:55:00,182.1,182.15,182.07,182.09,8625.0,170.2142,170.261,170.1862,170.2049,8625.0
2017-03-08 14:00:00,182.1,182.13,182.05,182.11,8331.0,170.2142,170.2423,170.1675,170.2236,8331.0
2017-03-08 14:05:00,182.09,182.13,182.03,182.06,10970.0,170.2049,170.2423,170.1488,170.1768,10970.0
2017-03-08 14:10:00,182.07,182.07,181.96,182.01,28415.0,170.1862,170.1862,170.0834,170.1301,28415.0
2017-03-08 14:15:00,182.01,182.05,181.97,182.02,6314.0,170.1301,170.1675,170.0927,170.1395,6314.0
2017-03-08 14:20:00,182.01,182.04,181.76,181.85,41175.0,170.1301,170.1581,169.8964,169.9806,41175.0
2017-03-08 14:25:00,181.85,181.9,181.71,181.81,15267.0,169.9806,170.0273,169.8497,169.9432,15267.0
2017-03-08 14:30:00,181.84,181.88,181.73,181.78,20271.0,169.9712,170.0086,169.8684,169.9151,20271.0
2017-03-08 14:35:00,181.75,181.82,181.68,181.73,13997.0,169.8871,169.9525,169.8216,169.8684,13997.0
2017-03-08 14:40:00,181.78,181.79,181.71,181.78,11999.0,169.9151,169.9245,169.8497,169.9151,11999.0
2017-03-08 14:45:00,181.78,181.89,181.77,181.89,14417.0,169.9151,170.0179,169.9058,170.0179,14417.0
2017-03-08 14:50:00,181.9,181.99,181.88,181.98,15535.0,170.0273,170.1114,170.0086,170.1021,15535.0
2017-03-08 14:55:00,181.98,182.06,181.85,181.89,27054.0,170.1021,170.1768,169.9806,170.0179,27054.0
2017-03-08 15:00:00,181.87,181.97,181.83,181.97,12487.0,169.9992,170.0927,169.9619,170.0927,12487.0
2017-03-08 15:05:00,181.96,182.04,181.92,181.99,14207.0,170.0834,170.1581,170.046,170.1114,14207.0
2017-03-08 15:10:00,182.0,182.03,181.84,181.85,22243.0,170.1208,170.1488,169.9712,169.9806,22243.0
2017-03-08 15:15:00,181.85,181.88,181.79,181.86,20188.0,169.9806,170.0086,169.9245,169.9899,20188.0
2017-03-08 15:20:00,181.87,181.98,181.85,181.94,18067.0,169.9992,170.1021,169.9806,170.0647,18067.0
2017-03-08 15:25:00,181.96,181.98,181.88,181.91,17867.0,170.0834,170.1021,170.0086,170.0366,17867.0
2017-03-08 15:30:00,181.9,181.92,181.68,181.68,38453.0,170.0273,170.046,169.8216,169.8216,38453.0
2017-03-08 15:35:00,181.68,181.76,181.5,181.62,46711.0,169.8216,169.8964,169.6534,169.7656,46711.0
2017-03-08 15:40:00,181.61,181.66,181.49,181.52,51644.0,169.7562,169.803,169.644,169.6721,51644.0
2017-03-08 15:45:00,181.52,181.82,181.52,181.66,66736.0,169.6721,169.9525,169.6721,169.803,66736.0
2017-03-08 15:50:00,181.69,181.71,181.54,181.61,48585.0,169.831,169.8497,169.6908,169.7562,48585.0
2017-03-08 15:55:00,181.65,181.81,181.62,181.74,101212.0,169.7936,169.9432,169.7656,169.8777,101212.0
2017-03-09 09:30:00,181.43,182.36,181.29,181.69,86507.0,169.588,170.4573,169.4571,169.831,86507.0
2017-03-09 09:35:00,181.65,182.07,181.47,181.91,27959.0,169.7936,170.1862,169.6254,170.0366,27959.0
2017-03-09 09:40:00,181.88,182.05,181.74,181.9,24324.0,170.0086,170.1675,169.8777,170.0273,24324.0
2017-03-09 09:45:00,181.87,182.5,181.87,182.49,22873.0,169.9992,170.5881,169.9992,170.5788,22873.0
2017-03-09 09:50:00,182.49,182.59,182.24,182.35,34277.0,170.5788,170.6723,170.3451,170.4479,34277.0
2017-03-09 09:55:00,182.4,182.47,182.14,182.3,40348.0,170.4947,170.5601,170.2516,170.4012,40348.0
2017-03-09 10:00:00,182.36,182.45,182.24,182.37,24249.0,170.4573,170.5414,170.3451,170.4666,24249.0
2017-03-09 10:05:00,182.38,182.59,182.33,182.36,24022.0,170.476,170.6723,170.4292,170.4573,24022.0
2017-03-09 10:10:00,182.35,182.48,182.27,182.37,17198.0,170.4479,170.5694,170.3731,170.4666,17198.0
2017-03-09 10:15:00,182.38,182.44,182.15,182.27,19953.0,170.476,170.532,170.261,170.3731,19953.0
2017-03-09 10:20:00,182.22,182.22,182.05,182.16,15560.0,170.3264,170.3264,170.1675,170.2703,15560.0
2017-03-09 10:25:00,182.18,182.25,182.05,182.07,16310.0,170.289,170.3544,170.1675,170.1862,16310.0
2017-03-09 10:30:00,182.08,182.08,181.77,181.88,32456.0,170.1955,170.1955,169.9058,170.0086,32456.0
2017-03-09 10:35:00,181.9,181.92,181.73,181.79,31568.0,170.0273,170.046,169.8684,169.9245,31568.0
2017-03-09 10:40:00,181.77,181.77,181.53,181.56,36007.0,169.9058,169.9058,169.6814,169.7095,36007.0
2017-03-09 10:45:00,181.56,181.77,181.54,181.75,23377.0,169.7095,169.9058,169.6908,169.8871,23377.0
2017-03-09 10:50:00,181.75,181.88,181.6,181.62,27129.0,169.8871,170.0086,169.7469,169.7656,27129.0
2017-03-09 10:55:00,181.62,181.68,181.51,181.67,22456.0,169.7656,169.8216,169.6627,169.8123,22456.0
2017-03-09 11:00:00,181.68,181.83,181.68,181.77,15345.0,169.8216,169.9619,169.8216,169.9058,15345.0
2017-03-09 11:05:00,181.81,181.99,181.79,181.85,18108.0,169.9432,170.1114,169.9245,169.9806,18108.0
2017-03-09 11:10:00,181.83,181.91,181.73,181.73,16653.0,169.9619,170.0366,169.8684,169.8684,16653.0
2017-03-09 11:15:00,181.73,181.76,181.57,181.57,16659.0,169.8684,169.8964,169.7188,169.7188,16659.0
2017-03-09 11:20:00,181.57,181.57,181.35,181.42,41416.0,169.7188,169.7188,169.5132,169.5786,41416.0
2017-03-09 11:25:00,181.41,181.59,181.37,181.58,29176.0,169.5693,169.7375,169.5319,169.7282,29176.0
2017-03-09 11:30:00,181.58,181.66,181.45,181.55,13669.0,169.7282,169.803,169.6067,169.7001,13669.0
2017-03-09 11:35:00,181.57,181.7,181.55,181.63,8317.0,169.7188,169.8403,169.7001,169.7749,8317.0
2017-03-09 11:40:00,181.64,181.65,181.42,181.45,33120.0,169.7843,169.7936,169.5786,169.6067,33120.0
2017-03-09 11:45:00,181.47,181.65,181.46,181.62,22443.0,169.6254,169.7936,169.616,169.7656,22443.0
2017-03-09 11:50:00,181.62,181.7,181.54,181.64,20422.0,169.7656,169.8403,169.6908,169.7843,20422.0
2017-03-09 11:55:00,181.65,181.65,181.49,181.54,21861.0,169.7936,169.7936,169.644,169.6908,21861.0
2017-03-09 12:00:00,181.56,181.57,181.42,181.42,20300.0,169.7095,169.7188,169.5786,169.5786,20300.0
2017-03-09 12:05:00,181.46,181.5,181.35,181.37,19977.0,169.616,169.6534,169.5132,169.5319,19977.0
2017-03-09 12:10:00,181.39,181.43,181.32,181.32,15239.0,169.5506,169.588,169.4851,169.4851,15239.0
2017-03-09 12:15:00,181.33,181.39,181.29,181.3,26208.0,169.4945,169.5506,169.4571,169.4664,26208.0
2017-03-09 12:20:00,181.31,181.41,181.23,181.25,31020.0,169.4758,169.5693,169.401,169.4197,31020.0
2017-03-09 12:25:00,181.23,181.29,181.15,181.29,16641.0,169.401,169.4571,169.3262,169.4571,16641.0
2017-03-09 12:30:00,181.29,181.44,181.26,181.42,11470.0,169.4571,169.5973,169.4291,169.5786,11470.0
2017-03-09 12:35:00,181.42,181.5,181.36,181.41,12516.0,169.5786,169.6534,169.5225,169.5693,12516.0
2017-03-09 12:40:00,181.41,181.44,181.36,181.42,19705.0,169.5693,169.5973,169.5225,169.5786,19705.0
2017-03-09 12:45:00,181.43,181.43,181.28,181.33,21963.0,169.588,169.588,169.4478,169.4945,21963.0
2017-03-09 12:50:00,181.32,181.38,181.16,181.24,37543.0,169.4851,169.5412,169.3356,169.4104,37543.0
2017-03-09 12:55:00,181.23,181.29,181.19,181.23,32274.0,169.401,169.4571,169.3636,169.401,32274.0
2017-03-09 13:00:00,181.25,181.34,181.2,181.32,31562.0,169.4197,169.5038,169.373,169.4851,31562.0
2017-03-09 13:05:00,181.32,181.36,181.27,181.29,32600.0,169.4851,169.5225,169.4384,169.4571,32600.0
2017-03-09 13:10:00,181.3,181.33,181.22,181.26,19793.0,169.4664,169.4945,169.3917,169.4291,19793.0
2017-03-09 13:15:00,181.27,181.29,181.05,181.12,47936.0,169.4384,169.4571,169.2328,169.2982,47936.0
2017-03-09 13:20:00,181.12,181.12,181.04,181.06,27153.0,169.2982,169.2982,169.2234,169.2421,27153.0
2017-03-09 13:25:00,181.06,181.07,180.95,180.97,16601.0,169.2421,169.2515,169.1393,169.158,16601.0
2017-03-09 13:30:00,180.97,180.98,180.78,180.88,34665.0,169.158,169.1673,168.9804,169.0739,34665.0
2017-03-09 13:35:00,180.87,180.9,180.73,180.8,20097.0,169.0645,169.0926,168.9337,168.9991,20097.0
2017-03-09 13:40:00,180.76,180.8,180.68,180.75,37682.0,168.9617,168.9991,168.8869,168.9523,37682.0
2017-03-09 13:45:00,180.75,180.77,180.68,180.75,15986.0,168.9523,168.971,168.8869,168.9523,15986.0
2017-03-09 13:50:00,180.76,180.87,180.71,180.83,19791.0,168.9617,169.0645,168.915,169.0271,19791.0
2017-03-09 13:55:00,180.83,180.84,180.73,180.75,12380.0,169.0271,169.0365,168.9337,168.9523,12380.0
2017-03-09 14:00:00,180.75,180.78,180.54,180.61,17355.0,168.9523,168.9804,168.7561,168.8215,17355.0
2017-03-09 14:05:00,180.6,180.62,180.18,180.21,58756.0,168.8121,168.8308,168.4196,168.4476,58756.0
2017-03-09 14:10:00,180.21,180.41,180.16,180.34,48277.0,168.4476,168.6345,168.4009,168.5691,48277.0
2017-03-09 14:15:00,180.34,180.34,179.74,180.15,99437.0,168.5691,168.5691,168.0083,168.3915,99437.0
2017-03-09 14:20:00,180.13,180.27,180.07,180.11,35115.0,168.3728,168.5037,168.3167,168.3541,35115.0
2017-03-09 14:25:00,180.11,180.11,179.88,179.94,59046.0,168.3541,168.3541,168.1391,168.1952,59046.0
2017-03-09 14:30:00,179.95,180.04,179.88,180.04,35697.0,168.2046,168.2887,168.1391,168.2887,35697.0
2017-03-09 14:35:00,180.04,180.12,179.85,179.88,48014.0,168.2887,168.3635,168.1111,168.1391,48014.0
2017-03-09 14:40:00,179.88,179.9,179.58,179.84,67695.0,168.1391,168.1578,167.8587,168.1017,67695.0
2017-03-09 14:45:00,179.81,180.07,179.81,180.02,25645.0,168.0737,168.3167,168.0737,168.27,25645.0
2017-03-09 14:50:00,179.98,180.19,179.89,180.13,27088.0,168.2326,168.4289,168.1485,168.3728,27088.0
2017-03-09 14:55:00,180.13,180.32,180.08,180.31,39150.0,168.3728,168.5504,168.3261,168.5411,39150.0
2017-03-09 15:00:00,180.31,180.5,180.28,180.44,31427.0,168.5411,168.7187,168.513,168.6626,31427.0
2017-03-09 15:05:00,180.45,180.62,180.41,180.57,21956.0,168.6719,168.8308,168.6345,168.7841,21956.0
2017-03-09 15:10:00,180.58,180.7,180.53,180.62,26541.0,168.7934,168.9056,168.7467,168.8308,26541.0
2017-03-09 15:15:00,180.63,180.81,180.59,180.81,28011.0,168.8402,169.0084,168.8028,169.0084,28011.0
2017-03-09 15:20:00,180.82,180.82,180.6,180.64,19579.0,169.0178,169.0178,168.8121,168.8495,19579.0
2017-03-09 15:25:00,180.65,180.69,180.6,180.69,16837.0,168.8589,168.8963,168.8121,168.8963,16837.0
2017-03-09 15:30:00,180.68,180.93,180.66,180.86,33409.0,168.8869,169.1206,168.8682,169.0552,33409.0
2017-03-09 15:35:00,180.86,180.88,180.7,180.72,36980.0,169.0552,169.0739,168.9056,168.9243,36980.0
2017-03-09 15:40:00,180.73,180.9,180.7,180.85,35026.0,168.9337,169.0926,168.9056,169.0458,35026.0
2017-03-09 15:45:00,180.85,180.87,180.72,180.72,34741.0,169.0458,169.0645,168.9243,168.9243,34741.0
2017-03-09 15:50:00,180.73,180.78,180.69,180.69,40614.0,168.9337,168.9804,168.8963,168.8963,40614.0
2017-03-09 15:55:00,180.69,180.69,180.52,180.58,139451.0,168.8963,168.8963,168.7374,168.7934,139451.0
2017-03-10 09:30:00,181.9,181.97,181.0,181.27,97161.0,170.0273,170.0927,169.186,169.4384,97161.0
2017-03-10 09:35:00,181.27,181.4,181.05,181.13,37496.0,169.4384,169.5599,169.2328,169.3075,37496.0
2017-03-10 09:40:00,181.06,181.26,180.71,180.88,23231.0,169.2421,169.4291,168.915,169.0739,23231.0
2017-03-10 09:45:00,180.88,180.88,180.23,180.29,59811.0,169.0739,169.0739,168.4663,168.5224,59811.0
2017-03-10 09:50:00,180.27,180.74,180.19,180.73,40780.0,168.5037,168.943,168.4289,168.9337,40780.0
2017-03-10 09:55:00,180.72,180.72,180.23,180.23,26174.0,168.9243,168.9243,168.4663,168.4663,26174.0
2017-03-10 10:00:00,180.26,180.39,180.08,180.21,44591.0,168.4943,168.6158,168.3261,168.4476,44591.0
2017-03-10 10:05:00,180.21,180.47,180.16,180.34,23706.0,168.4476,168.6906,168.4009,168.5691,23706.0
2017-03-10 10:10:00,180.39,180.41,180.18,180.22,29165.0,168.6158,168.6345,168.4196,168.4569,29165.0
2017-03-10 10:15:00,180.23,180.32,180.18,180.21,34783.0,168.4663,168.5504,168.4196,168.4476,34783.0
2017-03-10 10:20:00,180.19,180.25,180.17,180.19,53801.0,168.4289,168.485,168.4102,168.4289,53801.0
2017-03-10 10:25:00,180.19,180.27,180.17,180.18,43521.0,168.4289,168.5037,168.4102,168.4196,43521.0
2017-03-10 10:30:00,180.18,180.19,179.53,179.64,104434.0,168.4196,168.4289,167.812,167.9148,104434.0
2017-03-10 10:35:00,179.63,179.78,179.44,179.44,41780.0,167.9055,168.0457,167.7279,167.7279,41780.0
2017-03-10 10:40:00,179.43,179.5,179.13,179.15,52517.0,167.7185,167.7839,167.4381,167.4568,52517.0
2017-03-10 10:45:00,179.21,179.39,179.08,179.11,28648.0,167.5129,167.6811,167.3914,167.4194,28648.0
2017-03-10 10:50:00,179.09,179.28,179.03,179.03,41220.0,167.4007,167.5783,167.3446,167.3446,41220.0
2017-03-10 10:55:00,179.07,179.12,178.8,178.8,57869.0,167.382,167.4287,167.1296,167.1296,57869.0
2017-03-10 11:00:00,178.82,179.04,178.7,178.77,44390.0,167.1483,167.354,167.0362,167.1016,44390.0
2017-03-10 11:05:00,178.75,179.19,178.74,179.19,35045.0,167.0829,167.4942,167.0735,167.4942,35045.0
2017-03-10 11:10:00,179.19,179.2,178.77,178.88,40863.0,167.4942,167.5035,167.1016,167.2044,40863.0
2017-03-10 11:15:00,178.89,179.25,178.89,179.14,26992.0,167.2138,167.5503,167.2138,167.4474,26992.0
2017-03-10 11:20:00,179.17,179.24,179.06,179.21,17771.0,167.4755,167.5409,167.3727,167.5129,17771.0
2017-03-10 11:25:00,179.25,179.43,179.24,179.27,39905.0,167.5503,167.7185,167.5409,167.5689,39905.0
2017-03-10 11:30:00,179.29,179.43,179.15,179.17,35651.0,167.5876,167.7185,167.4568,167.4755,35651.0
2017-03-10 11:35:00,179.15,179.17,179.07,179.07,32884.0,167.4568,167.4755,167.382,167.382,32884.0
2017-03-10 11:40:00,179.1,179.12,178.97,179.04,38548.0,167.41,167.4287,167.2885,167.354,38548.0
2017-03-10 11:45:00,179.04,179.07,178.77,178.84,43724.0,167.354,167.382,167.1016,167.167,43724.0
2017-03-10 11:50:00,178.84,178.89,178.82,178.82,40906.0,167.167,167.2138,167.1483,167.1483,40906.0
2017-03-10 11:55:00,178.84,179.07,178.83,178.98,35052.0,167.167,167.382,167.1577,167.2979,35052.0
2017-03-10 12:00:00,178.97,179.0,178.76,178.78,28599.0,167.2885,167.3166,167.0922,167.1109,28599.0
2017-03-10 12:05:00,178.78,178.81,178.64,178.75,65067.0,167.1109,167.139,166.9801,167.0829,65067.0
2017-03-10 12:10:00,178.76,178.87,178.75,178.86,40700.0,167.0922,167.1951,167.0829,167.1857,40700.0
2017-03-10 12:15:00,178.86,178.87,178.73,178.75,26884.0,167.1857,167.1951,167.0642,167.0829,26884.0
2017-03-10 12:20:00,178.75,178.8,178.71,178.75,23348.0,167.0829,167.1296,167.0455,167.0829,23348.0
2017-03-10 12:25:00,178.75,178.77,178.65,178.66,42760.0,167.0829,167.1016,166.9894,166.9988,42760.0
2017-03-10 12:30:00,178.67,178.67,178.53,178.58,43520.0,167.0081,167.0081,166.8772,166.924,43520.0
2017-03-10 12:35:00,178.56,178.67,178.52,178.66,28575.0,166.9053,167.0081,166.8679,166.9988,28575.0
2017-03-10 12:40:00,178.66,178.67,178.52,178.54,52767.0,166.9988,167.0081,166.8679,166.8866,52767.0
2017-03-10 12:45:00,178.55,178.56,178.4,178.49,31205.0,166.8959,166.9053,166.7557,166.8399,31205.0
2017-03-10 12:50:00,178.49,178.56,178.05,178.15,62432.0,166.8399,166.9053,166.4286,166.5221,62432.0
2017-03-10 12:55:00,178.16,178.46,177.95,178.45,94508.0,166.5314,166.8118,166.3351,166.8025,94508.0
2017-03-10 13:00:00,178.47,178.49,178.13,178.16,33085.0,166.8212,166.8399,166.5034,166.5314,33085.0
2017-03-10 13:05:00,178.16,178.18,177.92,178.08,35825.0,166.5314,166.5501,166.3071,166.4566,35825.0
2017-03-10 13:10:00,178.09,178.21,177.99,178.07,33865.0,166.466,166.5781,166.3725,166.4473,33865.0
2017-03-10 13:15:00,178.12,178.3,178.09,178.23,21359.0,166.494,166.6623,166.466,166.5968,21359.0
2017-03-10 13:20:00,178.25,178.33,178.0,178.03,56222.0,166.6155,166.6903,166.3818,166.4099,56222.0
2017-03-10 13:25:00,178.03,178.18,178.01,178.18,30672.0,166.4099,166.5501,166.3912,166.5501,30672.0
2017-03-10 13:30:00,178.18,178.23,177.96,178.0,34093.0,166.5501,166.5968,166.3445,166.3818,34093.0
2017-03-10 13:35:00,178.02,178.16,178.0,178.05,67258.0,166.4005,166.5314,166.3818,166.4286,67258.0
2017-03-10 13:40:00,178.05,178.32,178.03,178.27,46962.0,166.4286,166.681,166.4099,166.6342,46962.0
2017-03-10 13:45:00,178.28,178.52,178.22,178.33,34582.0,166.6436,166.8679,166.5875,166.6903,34582.0
2017-03-10 13:50:00,178.33,178.63,178.26,178.61,22580.0,166.6903,166.9707,166.6249,166.952,22580.0
2017-03-10 13:55:00,178.63,178.65,178.19,178.21,114633.0,166.9707,166.9894,166.5594,166.5781,114633.0
2017-03-10 14:00:00,178.24,178.31,178.01,178.04,65871.0,166.6062,166.6716,166.3912,166.4192,65871.0
2017-03-10 14:05:00,178.04,178.09,177.99,178.02,45560.0,166.4192,166.466,166.3725,166.4005,45560.0
2017-03-10 14:10:00,178.05,178.34,178.04,178.31,47698.0,166.4286,166.6997,166.4192,166.6716,47698.0
2017-03-10 14:15:00,178.3,178.33,178.16,178.2,46078.0,166.6623,166.6903,166.5314,166.5688,46078.0
2017-03-10 14:20:00,178.21,178.38,178.18,178.32,42763.0,166.5781,166.737,166.5501,166.681,42763.0
2017-03-10 14:25:00,178.32,178.53,178.27,178.33,62253.0,166.681,166.8772,166.6342,166.6903,62253.0
2017-03-10 14:30:00,178.33,178.4,178.23,178.35,35992.0,166.6903,166.7557,166.5968,166.709,35992.0
2017-03-10 14:35:00,178.34,178.72,178.34,178.58,44737.0,166.6997,167.0548,166.6997,166.924,44737.0
2017-03-10 14:40:00,178.58,178.73,178.49,178.71,30442.0,166.924,167.0642,166.8399,167.0455,30442.0
2017-03-10 14:45:00,178.7,178.82,178.65,178.75,44527.0,167.0362,167.1483,166.9894,167.0829,44527.0
2017-03-10 14:50:00,178.77,178.89,178.72,178.74,25954.0,167.1016,167.2138,167.0548,167.0735,25954.0
2017-03-10 14:55:00,178.76,178.85,178.62,178.85,33848.0,167.0922,167.1764,166.9614,167.1764,33848.0
2017-03-10 15:00:00,178.85,178.9,178.77,178.79,41126.0,167.1764,167.2231,167.1016,167.1203,41126.0
2017-03-10 15:05:00,178.8,178.85,178.75,178.8,26812.0,167.1296,167.1764,167.0829,167.1296,26812.0
2017-03-10 15:10:00,178.78,178.84,178.72,178.8,30233.0,167.1109,167.167,167.0548,167.1296,30233.0
2017-03-10 15:15:00,178.8,178.87,178.72,178.82,28439.0,167.1296,167.1951,167.0548,167.1483,28439.0
2017-03-10 15:20:00,178.82,178.9,178.79,178.8,38314.0,167.1483,167.2231,167.1203,167.1296,38314.0
2017-03-10 15:25:00,178.79,178.94,178.76,178.94,51177.0,167.1203,167.2605,167.0922,167.2605,51177.0
2017-03-10 15:30:00,178.94,178.96,178.77,178.83,62509.0,167.2605,167.2792,167.1016,167.1577,62509.0
2017-03-10 15:35:00,178.84,178.86,178.71,178.78,55723.0,167.167,167.1857,167.0455,167.1109,55723.0
2017-03-10 15:40:00,178.79,178.8,178.66,178.71,54244.0,167.1203,167.1296,166.9988,167.0455,54244.0
2017-03-10 15:45:00,178.72,178.78,178.69,178.75,93919.0,167.0548,167.1109,167.0268,167.0829,93919.0
2017-03-10 15:50:00,178.74,178.76,178.67,178.69,140374.0,167.0735,167.0922,167.0081,167.0268,140374.0
2017-03-10 15:55:00,178.69,178.8,178.62,178.71,206124.0,167.0268,167.1296,166.9614,167.0455,206124.0
2017-03-13 09:30:00,177.16,178.45,177.07,177.62,205468.0,165.5967,166.8025,165.5125,166.0266,205468.0
2017-03-13 09:35:00,177.64,177.74,177.25,177.69,73719.0,166.0453,166.1388,165.6808,166.0921,73719.0
2017-03-13 09:40:00,177.69,177.89,177.36,177.78,69319.0,166.0921,166.279,165.7836,166.1762,69319.0
2017-03-13 09:45:00,177.78,177.88,177.63,177.81,80727.0,166.1762,166.2697,166.036,166.2042,80727.0
2017-03-13 09:50:00,177.82,178.08,177.77,178.02,75530.0,166.2136,166.4566,166.1669,166.4005,75530.0
2017-03-13 09:55:00,178.05,178.21,177.86,177.87,39478.0,166.4286,166.5781,166.251,166.2603,39478.0
2017-03-13 10:00:00,177.87,178.21,177.77,178.2,42087.0,166.2603,166.5781,166.1669,166.5688,42087.0
2017-03-13 10:05:00,178.21,178.24,178.02,178.07,39641.0,166.5781,166.6062,166.4005,166.4473,39641.0
2017-03-13 10:10:00,178.04,178.25,178.01,178.1,34868.0,166.4192,166.6155,166.3912,166.4753,34868.0
2017-03-13 10:15:00,178.11,178.25,177.94,178.02,32593.0,166.4847,166.6155,166.3258,166.4005,32593.0
2017-03-13 10:20:00,178.01,178.23,177.97,178.11,24444.0,166.3912,166.5968,166.3538,166.4847,24444.0
2017-03-13 10:25:00,178.09,178.09,177.85,178.04,41802.0,166.466,166.466,166.2416,166.4192,41802.0
2017-03-13 10:30:00,178.06,178.29,178.02,178.24,39258.0,166.4379,166.6529,166.4005,166.6062,39258.0
2017-03-13 10:35:00,178.23,178.38,178.17,178.38,26123.0,166.5968,166.737,166.5407,166.737,26123.0
2017-03-13 10:40:00,178.34,178.36,178.0,178.05,36901.0,166.6997,166.7183,166.3818,166.4286,36901.0
2017-03-13 10:45:00,178.04,178.14,177.99,178.11,16642.0,166.4192,166.5127,166.3725,166.4847,16642.0
2017-03-13 10:50:00,178.09,178.3,178.09,178.27,25361.0,166.466,166.6623,166.466,166.6342,25361.0
2017-03-13 10:55:00,178.25,178.31,178.23,178.23,23242.0,166.6155,166.6716,166.5968,166.5968,23242.0
2017-03-13 11:00:00,178.25,178.26,178.14,178.23,27957.0,166.6155,166.6249,166.5127,166.5968,27957.0
2017-03-13 11:05:00,178.22,178.37,178.2,178.36,41536.0,166.5875,166.7277,166.5688,166.7183,41536.0
2017-03-13 11:10:00,178.35,178.52,178.34,178.46,42605.0,166.709,166.8679,166.6997,166.8118,42605.0
2017-03-13 11:15:00,178.46,178.54,178.34,178.35,33113.0,166.8118,166.8866,166.6997,166.709,33113.0
2017-03-13 11:20:00,178.34,178.49,178.33,178.41,25238.0,166.6997,166.8399,166.6903,166.7651,25238.0
2017-03-13 11:25:00,178.4,178.43,178.24,178.31,31498.0,166.7557,166.7838,166.6062,166.6716,31498.0
2017-03-13 11:30:00,178.28,178.5,178.28,178.47,35526.0,166.6436,166.8492,166.6436,166.8212,35526.0
2017-03-13 11:35:00,178.49,178.49,178.39,178.43,21913.0,166.8399,166.8399,166.7464,166.7838,21913.0
2017-03-13 11:40:00,178.42,178.45,178.37,178.37,25329.0,166.7744,166.8025,166.7277,166.7277,25329.0
2017-03-13 11:45:00,178.37,178.46,178.37,178.45,30895.0,166.7277,166.8118,166.7277,166.8025,30895.0
2017-03-13 11:50:00,178.44,178.47,178.39,178.47,24525.0,166.7931,166.8212,166.7464,166.8212,24525.0
2017-03-13 11:55:00,178.48,178.54,178.45,178.48,18174.0,166.8305,166.8866,166.8025,166.8305,18174.0
2017-03-13 12:00:00,178.48,178.59,178.48,178.5,14931.0,166.8305,166.9333,166.8305,166.8492,14931.0
2017-03-13 12:05:00,178.51,178.57,178.41,178.44,30584.0,166.8586,166.9146,166.7651,166.7931,30584.0
2017-03-13 12:10:00,178.44,178.44,178.26,178.27,14015.0,166.7931,166.7931,166.6249,166.6342,14015.0
2017-03-13 12:15:00,178.28,178.34,178.23,178.26,17975.0,166.6436,166.6997,166.5968,166.6249,17975.0
2017-03-13 12:20:00,178.26,178.34,178.21,178.22,14706.0,166.6249,166.6997,166.5781,166.5875,14706.0
2017-03-13 12:25:00,178.23,178.37,178.22,178.34,12128.0,166.5968,166.7277,166.5875,166.6997,12128.0
2017-03-13 12:30:00,178.34,178.45,178.3,178.3,14653.0,166.6997,166.8025,166.6623,166.6623,14653.0
2017-03-13 12:35:00,178.3,178.37,178.28,178.32,12206.0,166.6623,166.7277,166.6436,166.681,12206.0
2017-03-13 12:40:00,178.33,178.39,178.26,178.39,13072.0,166.6903,166.7464,166.6249,166.7464,13072.0
2017-03-13 12:45:00,178.35,178.39,178.29,178.33,22366.0,166.709,166.7464,166.6529,166.6903,22366.0
2017-03-13 12:50:00,178.36,178.37,178.31,178.31,12214.0,166.7183,166.7277,166.6716,166.6716,12214.0
2017-03-13 12:55:00,178.31,178.41,178.29,178.3,16981.0,166.6716,166.7651,166.6529,166.6623,16981.0
2017-03-13 13:00:00,178.32,178.43,178.3,178.37,17877.0,166.681,166.7838,166.6623,166.7277,17877.0
2017-03-13 13:05:00,178.36,178.36,178.25,178.31,9991.0,166.7183,166.7183,166.6155,166.6716,9991.0
2017-03-13 13:10:00,178.32,178.32,178.11,178.19,18516.0,166.681,166.681,166.4847,166.5594,18516.0
2017-03-13 13:15:00,178.23,178.32,178.19,178.2,16573.0,166.5968,166.681,166.5594,166.5688,16573.0
2017-03-13 13:20:00,178.2,178.32,178.18,178.31,11036.0,166.5688,166.681,166.5501,166.6716,11036.0
2017-03-13 13:25:00,178.32,178.39,178.26,178.36,17763.0,166.681,166.7464,166.6249,166.7183,17763.0
2017-03-13 13:30:00,178.36,178.39,178.22,178.34,17615.0,166.7183,166.7464,166.5875,166.6997,17615.0
2017-03-13 13:35:00,178.32,178.37,178.27,178.29,16418.0,166.681,166.7277,166.6342,166.6529,16418.0
2017-03-13 13:40:00,178.29,178.43,178.28,178.4,10881.0,166.6529,166.7838,166.6436,166.7557,10881.0
2017-03-13 13:45:00,178.39,178.51,178.37,178.47,23830.0,166.7464,166.8586,166.7277,166.8212,23830.0
2017-03-13 13:50:00,178.46,178.54,178.45,178.54,9647.0,166.8118,166.8866,166.8025,166.8866,9647.0
2017-03-13 13:55:00,178.54,178.59,178.49,178.49,22488.0,166.8866,166.9333,166.8399,166.8399,22488.0
2017-03-13 14:00:00,178.52,178.53,178.47,178.5,19367.0,166.8679,166.8772,166.8212,166.8492,19367.0
2017-03-13 14:05:00,178.5,178.53,178.49,178.5,27742.0,166.8492,166.8772,166.8399,166.8492,27742.0
2017-03-13 14:10:00,178.5,178.6,178.49,178.6,27169.0,166.8492,166.9427,166.8399,166.9427,27169.0
2017-03-13 14:15:00,178.62,178.81,178.61,178.81,23410.0,166.9614,167.139,166.952,167.139,23410.0
2017-03-13 14:20:00,178.81,178.86,178.74,178.77,24899.0,167.139,167.1857,167.0735,167.1016,24899.0
2017-03-13 14:25:00,178.76,178.88,178.67,178.81,63017.0,167.0922,167.2044,167.0081,167.139,63017.0
2017-03-13 14:30:00,178.79,178.87,178.79,178.84,17570.0,167.1203,167.1951,167.1203,167.167,17570.0
2017-03-13 14:35:00,178.86,179.01,178.86,178.91,21566.0,167.1857,167.3259,167.1857,167.2324,21566.0
2017-03-13 14:40:00,178.91,178.92,178.72,178.82,21703.0,167.2324,167.2418,167.0548,167.1483,21703.0
2017-03-13 14:45:00,178.81,178.81,178.66,178.7,11135.0,167.139,167.139,166.9988,167.0362,11135.0
2017-03-13 14:50:00,178.71,178.79,178.7,178.77,11102.0,167.0455,167.1203,167.0362,167.1016,11102.0
2017-03-13 14:55:00,178.76,178.84,178.74,178.83,13098.0,167.0922,167.167,167.0735,167.1577,13098.0
2017-03-13 15:00:00,178.85,178.87,178.73,178.75,19507.0,167.1764,167.1951,167.0642,167.0829,19507.0
2017-03-13 15:05:00,178.76,178.88,178.74,178.86,44178.0,167.0922,167.2044,167.0735,167.1857,44178.0
2017-03-13 15:10:00,178.87,178.92,178.82,178.86,48446.0,167.1951,167.2418,167.1483,167.1857,48446.0
2017-03-13 15:15:00,178.87,178.87,178.73,178.77,22505.0,167.1951,167.1951,167.0642,167.1016,22505.0
2017-03-13 15:20:00,178.76,178.92,178.75,178.91,21027.0,167.0922,167.2418,167.0829,167.2324,21027.0
2017-03-13 15:25:00,178.9,179.0,178.9,178.94,22142.0,167.2231,167.3166,167.2231,167.2605,22142.0
2017-03-13 15:30:00,178.94,178.94,178.85,178.9,25707.0,167.2605,167.2605,167.1764,167.2231,25707.0
2017-03-13 15:35:00,178.89,179.04,178.89,179.03,31808.0,167.2138,167.354,167.2138,167.3446,31808.0
2017-03-13 15:40:00,179.03,179.08,178.97,179.08,26822.0,167.3446,167.3914,167.2885,167.3914,26822.0
2017-03-13 15:45:00,179.09,179.14,179.01,179.12,38997.0,167.4007,167.4474,167.3259,167.4287,38997.0
2017-03-13 15:50:00,179.13,179.13,179.0,179.01,38232.0,167.4381,167.4381,167.3166,167.3259,38232.0
2017-03-13 15:55:00,179.02,179.19,179.01,179.09,79108.0,167.3353,167.4942,167.3259,167.4007,79108.0
2017-03-14 09:30:00,178.54,178.78,178.3,178.58,61219.0,166.8866,167.1109,166.6623,166.924,61219.0
2017-03-14 09:35:00,178.59,178.67,178.41,178.67,13162.0,166.9333,167.0081,166.7651,167.0081,13162.0
2017-03-14 09:40:00,178.53,178.95,178.53,178.85,10383.0,166.8772,167.2698,166.8772,167.1764,10383.0
2017-03-14 09:45:00,178.84,178.85,178.67,178.7,22322.0,167.167,167.1764,167.0081,167.0362,22322.0
2017-03-14 09:50:00,178.71,178.71,178.09,178.09,29156.0,167.0455,167.0455,166.466,166.466,29156.0
2017-03-14 09:55:00,178.09,178.3,178.05,178.21,15132.0,166.466,166.6623,166.4286,166.5781,15132.0
2017-03-14 10:00:00,178.2,178.27,178.06,178.2,13313.0,166.5688,166.6342,166.4379,166.5688,13313.0
2017-03-14 10:05:00,178.19,178.27,178.12,178.17,12866.0,166.5594,166.6342,166.494,166.5407,12866.0
2017-03-14 10:10:00,178.21,178.37,178.17,178.37,7048.0,166.5781,166.7277,166.5407,166.7277,7048.0
2017-03-14 10:15:00,178.4,178.54,177.85,177.85,40406.0,166.7557,166.8866,166.2416,166.2416,40406.0
2017-03-14 10:20:00,177.82,178.07,177.71,177.81,25177.0,166.2136,166.4473,166.1108,166.2042,25177.0
2017-03-14 10:25:00,177.86,178.14,177.83,178.13,16322.0,166.251,166.5127,166.2229,166.5034,16322.0
2017-03-14 10:30:00,178.11,178.33,177.97,178.22,35963.0,166.4847,166.6903,166.3538,166.5875,35963.0
2017-03-14 10:35:00,178.25,178.38,178.18,178.33,20413.0,166.6155,166.737,166.5501,166.6903,20413.0
2017-03-14 10:40:00,178.35,178.42,178.22,178.3,28786.0,166.709,166.7744,166.5875,166.6623,28786.0
2017-03-14 10:45:00,178.29,178.39,178.26,178.33,15679.0,166.6529,166.7464,166.6249,166.6903,15679.0
2017-03-14 10:50:00,178.33,178.84,178.32,178.78,34113.0,166.6903,167.167,166.681,167.1109,34113.0
2017-03-14 10:55:00,178.8,179.2,178.77,179.2,27514.0,167.1296,167.5035,167.1016,167.5035,27514.0
2017-03-14 11:00:00,179.17,179.32,179.12,179.15,31742.0,167.4755,167.6157,167.4287,167.4568,31742.0
2017-03-14 11:05:00,179.13,179.27,179.13,179.15,19123.0,167.4381,167.5689,167.4381,167.4568,19123.0
2017-03-14 11:10:00,179.14,179.14,178.93,179.1,24444.0,167.4474,167.4474,167.2511,167.41,24444.0
2017-03-14 11:15:00,179.13,179.69,179.11,179.45,32621.0,167.4381,167.9615,167.4194,167.7372,32621.0
2017-03-14 11:20:00,179.45,179.6,179.36,179.4,16238.0,167.7372,167.8774,167.6531,167.6905,16238.0
2017-03-14 11:25:00,179.37,179.55,179.23,179.29,39081.0,167.6624,167.8307,167.5316,167.5876,39081.0
2017-03-14 11:30:00,179.29,179.66,179.27,179.62,22748.0,167.5876,167.9335,167.5689,167.8961,22748.0
2017-03-14 11:35:00,179.64,179.64,179.28,179.37,13122.0,167.9148,167.9148,167.5783,167.6624,13122.0
2017-03-14 11:40:00,179.38,179.43,179.26,179.26,8288.0,167.6718,167.7185,167.5596,167.5596,8288.0
2017-03-14 11:45:00,179.26,179.44,179.22,179.38,11977.0,167.5596,167.7279,167.5222,167.6718,11977.0
2017-03-14 11:50:00,179.37,179.56,179.33,179.44,13272.0,167.6624,167.84,167.625,167.7279,13272.0
2017-03-14 11:55:00,179.43,179.52,179.41,179.45,9910.0,167.7185,167.8026,167.6998,167.7372,9910.0
2017-03-14 12:00:00,179.45,179.53,179.33,179.33,12604.0,167.7372,167.812,167.625,167.625,12604.0
2017-03-14 12:05:00,179.3,179.38,178.89,178.99,14144.0,167.597,167.6718,167.2138,167.3072,14144.0
2017-03-14 12:10:00,179.0,179.07,178.9,178.99,13213.0,167.3166,167.382,167.2231,167.3072,13213.0
2017-03-14 12:15:00,179.01,179.04,178.8,178.8,11924.0,167.3259,167.354,167.1296,167.1296,11924.0
2017-03-14 12:20:00,178.78,178.88,178.78,178.78,10814.0,167.1109,167.2044,167.1109,167.1109,10814.0
2017-03-14 12:25:00,178.78,178.94,178.78,178.88,7768.0,167.1109,167.2605,167.1109,167.2044,7768.0
2017-03-14 12:30:00,178.95,179.02,178.85,178.94,18342.0,167.2698,167.3353,167.1764,167.2605,18342.0
2017-03-14 12:35:00,178.93,178.98,178.86,178.98,8904.0,167.2511,167.2979,167.1857,167.2979,8904.0
2017-03-14 12:40:00,178.98,179.03,178.94,179.0,23454.0,167.2979,167.3446,167.2605,167.3166,23454.0
2017-03-14 12:45:00,178.99,179.02,178.9,178.97,9519.0,167.3072,167.3353,167.2231,167.2885,9519.0
2017-03-14 12:50:00,178.96,178.97,178.79,178.87,9864.0,167.2792,167.2885,167.1203,167.1951,9864.0
2017-03-14 12:55:00,178.86,178.9,178.76,178.82,6581.0,167.1857,167.2231,167.0922,167.1483,6581.0
2017-03-14 13:00:00,178.83,178.9,178.8,178.87,12197.0,167.1577,167.2231,167.1296,167.1951,12197.0
2017-03-14 13:05:00,178.89,178.92,178.82,178.88,8031.0,167.2138,167.2418,167.1483,167.2044,8031.0
2017-03-14 13:10:00,178.88,179.1,178.8,179.02,10050.0,167.2044,167.41,167.1296,167.3353,10050.0
2017-03-14 13:15:00,179.0,179.08,178.96,178.99,11941.0,167.3166,167.3914,167.2792,167.3072,11941.0
2017-03-14 13:20:00,179.0,179.11,178.96,179.07,15905.0,167.3166,167.4194,167.2792,167.382,15905.0
2017-03-14 13:25:00,179.09,179.13,179.03,179.08,6499.0,167.4007,167.4381,167.3446,167.3914,6499.0
2017-03-14 13:30:00,179.09,179.13,179.0,179.02,8931.0,167.4007,167.4381,167.3166,167.3353,8931.0
2017-03-14 13:35:00,179.02,179.12,179.0,179.09,11389.0,167.3353,167.4287,167.3166,167.4007,11389.0
2017-03-14 13:40:00,179.11,179.17,179.01,179.06,10051.0,167.4194,167.4755,167.3259,167.3727,10051.0
2017-03-14 13:45:00,179.07,179.1,179.02,179.04,9466.0,167.382,167.41,167.3353,167.354,9466.0
2017-03-14 13:50:00,179.03,179.08,178.98,179.02,8063.0,167.3446,167.3914,167.2979,167.3353,8063.0
2017-03-14 13:55:00,179.03,179.11,179.01,179.11,11114.0,167.3446,167.4194,167.3259,167.4194,11114.0
2017-03-14 14:00:00,179.11,179.22,179.1,179.18,8118.0,167.4194,167.5222,167.41,167.4848,8118.0
2017-03-14 14:05:00,179.19,179.34,179.19,179.27,10610.0,167.4942,167.6344,167.4942,167.5689,10610.0
2017-03-14 14:10:00,179.27,179.27,179.16,179.19,10708.0,167.5689,167.5689,167.4661,167.4942,10708.0
2017-03-14 14:15:00,179.19,179.22,179.11,179.17,7576.0,167.4942,167.5222,167.4194,167.4755,7576.0
2017-03-14 14:20:00,179.17,179.25,179.1,179.18,17959.0,167.4755,167.5503,167.41,167.4848,17959.0
2017-03-14 14:25:00,179.19,179.23,179.04,179.05,26108.0,167.4942,167.5316,167.354,167.3633,26108.0
2017-03-14 14:30:00,179.06,179.09,179.01,179.05,53461.0,167.3727,167.4007,167.3259,167.3633,53461.0
2017-03-14 14:35:00,179.08,179.13,179.0,179.03,90995.0,167.3914,167.4381,167.3166,167.3446,90995.0
2017-03-14 14:40:00,179.03,179.06,178.93,178.93,21401.0,167.3446,167.3727,167.2511,167.2511,21401.0
2017-03-14 14:45:00,178.95,178.95,178.7,178.79,43728.0,167.2698,167.2698,167.0362,167.1203,43728.0
2017-03-14 14:50:00,178.78,178.84,178.72,178.78,21360.0,167.1109,167.167,167.0548,167.1109,21360.0
2017-03-14 14:55:00,178.78,178.83,178.75,178.8,19332.0,167.1109,167.1577,167.0829,167.1296,19332.0
2017-03-14 15:00:00,178.8,178.87,178.77,178.82,38182.0,167.1296,167.1951,167.1016,167.1483,38182.0
2017-03-14 15:05:00,178.81,178.83,178.76,178.78,24863.0,167.139,167.1577,167.0922,167.1109,24863.0
2017-03-14 15:10:00,178.78,178.81,178.75,178.75,12441.0,167.1109,167.139,167.0829,167.0829,12441.0
2017-03-14 15:15:00,178.76,178.82,178.76,178.81,17932.0,167.0922,167.1483,167.0922,167.139,17932.0
2017-03-14 15:20:00,178.8,178.8,178.74,178.79,18583.0,167.1296,167.1296,167.0735,167.1203,18583.0
2017-03-14 15:25:00,178.79,178.91,178.77,178.87,37810.0,167.1203,167.2324,167.1016,167.1951,37810.0
2017-03-14 15:30:00,178.87,178.91,178.79,178.91,26329.0,167.1951,167.2324,167.1203,167.2324,26329.0
2017-03-14 15:35:00,178.9,178.92,178.84,178.84,23041.0,167.2231,167.2418,167.167,167.167,23041.0
2017-03-14 15:40:00,178.84,178.9,178.8,178.9,19689.0,167.167,167.2231,167.1296,167.2231,19689.0
2017-03-14 15:45:00,178.9,178.98,178.85,178.92,51778.0,167.2231,167.2979,167.1764,167.2418,51778.0
2017-03-14 15:50:00,178.91,178.95,178.87,178.87,39938.0,167.2324,167.2698,167.1951,167.1951,39938.0
2017-03-14 15:55:00,178.89,178.92,178.71,178.75,128680.0,167.2138,167.2418,167.0455,167.0829,128680.0
2017-03-15 09:30:00,179.0,179.24,178.58,179.11,59174.0,167.3166,167.5409,166.924,167.4194,59174.0
2017-03-15 09:35:00,179.11,179.13,178.53,178.68,22378.0,167.4194,167.4381,166.8772,167.0175,22378.0
2017-03-15 09:40:00,178.63,178.81,178.47,178.68,24576.0,166.9707,167.139,166.8212,167.0175,24576.0
2017-03-15 09:45:00,178.68,178.89,178.58,178.62,44895.0,167.0175,167.2138,166.924,166.9614,44895.0
2017-03-15 09:50:00,178.65,178.9,178.65,178.8,23342.0,166.9894,167.2231,166.9894,167.1296,23342.0
2017-03-15 09:55:00,178.78,178.82,178.71,178.77,26680.0,167.1109,167.1483,167.0455,167.1016,26680.0
2017-03-15 10:00:00,178.76,178.81,178.66,178.78,22271.0,167.0922,167.139,166.9988,167.1109,22271.0
2017-03-15 10:05:00,178.77,178.8,178.64,178.75,13517.0,167.1016,167.1296,166.9801,167.0829,13517.0
2017-03-15 10:10:00,178.7,178.86,178.7,178.78,51831.0,167.0362,167.1857,167.0362,167.1109,51831.0
2017-03-15 10:15:00,178.77,178.79,178.57,178.71,18501.0,167.1016,167.1203,166.9146,167.0455,18501.0
2017-03-15 10:20:00,178.7,178.83,178.7,178.76,26956.0,167.0362,167.1577,167.0362,167.0922,26956.0
2017-03-15 10:25:00,178.74,178.85,178.66,178.77,46169.0,167.0735,167.1764,166.9988,167.1016,46169.0
2017-03-15 10:30:00,178.77,178.82,178.72,178.75,25278.0,167.1016,167.1483,167.0548,167.0829,25278.0
2017-03-15 10:35:00,178.75,178.76,178.66,178.66,11148.0,167.0829,167.0922,166.9988,166.9988,11148.0
2017-03-15 10:40:00,178.68,178.74,178.62,178.74,12925.0,167.0175,167.0735,166.9614,167.0735,12925.0
2017-03-15 10:45:00,178.7,178.7,178.29,178.29,34659.0,167.0362,167.0362,166.6529,166.6529,34659.0
2017-03-15 10:50:00,178.28,178.3,178.07,178.11,63996.0,166.6436,166.6623,166.4473,166.4847,63996.0
2017-03-15 10:55:00,178.11,178.37,177.97,178.33,71910.0,166.4847,166.7277,166.3538,166.6903,71910.0
2017-03-15 11:00:00,178.37,178.5,178.33,178.35,14788.0,166.7277,166.8492,166.6903,166.709,14788.0
2017-03-15 11:05:00,178.37,178.45,178.35,178.4,21149.0,166.7277,166.8025,166.709,166.7557,21149.0
2017-03-15 11:10:00,178.43,178.5,178.33,178.39,15700.0,166.7838,166.8492,166.6903,166.7464,15700.0
2017-03-15 11:15:00,178.37,178.39,178.27,178.29,16172.0,166.7277,166.7464,166.6342,166.6529,16172.0
2017-03-15 11:20:00,178.29,178.43,178.25,178.4,13640.0,166.6529,166.7838,166.6155,166.7557,13640.0
2017-03-15 11:25:00,178.39,178.48,178.39,178.43,9112.0,166.7464,166.8305,166.7464,166.7838,9112.0
2017-03-15 11:30:00,178.44,178.57,178.41,178.52,16544.0,166.7931,166.9146,166.7651,166.8679,16544.0
2017-03-15 11:35:00,178.53,178.6,178.5,178.52,10500.0,166.8772,166.9427,166.8492,166.8679,10500.0
2017-03-15 11:40:00,178.53,178.58,178.4,178.53,10963.0,166.8772,166.924,166.7557,166.8772,10963.0
2017-03-15 11:45:00,178.52,178.54,178.46,178.47,8766.0,166.8679,166.8866,166.8118,166.8212,8766.0
2017-03-15 11:50:00,178.46,178.47,178.39,178.41,14481.0,166.8118,166.8212,166.7464,166.7651,14481.0
2017-03-15 11:55:00,178.42,178.44,178.25,178.36,12769.0,166.7744,166.7931,166.6155,166.7183,12769.0
2017-03-15 12:00:00,178.37,178.53,178.34,178.53,8615.0,166.7277,166.8772,166.6997,166.8772,8615.0
2017-03-15 12:05:00,178.5,178.53,178.39,178.42,12143.0,166.8492,166.8772,166.7464,166.7744,12143.0
2017-03-15 12:10:00,178.43,178.55,178.4,178.45,11683.0,166.7838,166.8959,166.7557,166.8025,11683.0
2017-03-15 12:15:00,178.44,178.6,178.43,178.51,9780.0,166.7931,166.9427,166.7838,166.8586,9780.0
2017-03-15 12:20:00,178.51,178.63,178.49,178.56,19015.0,166.8586,166.9707,166.8399,166.9053,19015.0
2017-03-15 12:25:00,178.57,178.58,178.5,178.5,24625.0,166.9146,166.924,166.8492,166.8492,24625.0
2017-03-15 12:30:00,178.5,178.63,178.5,178.58,20085.0,166.8492,166.9707,166.8492,166.924,20085.0
2017-03-15 12:35:00,178.59,178.61,178.51,178.53,55408.0,166.9333,166.952,166.8586,166.8772,55408.0
2017-03-15 12:40:00,178.54,178.6,178.51,178.51,25063.0,166.8866,166.9427,166.8586,166.8586,25063.0
2017-03-15 12:45:00,178.54,178.59,178.5,178.56,19700.0,166.8866,166.9333,166.8492,166.9053,19700.0
2017-03-15 12:50:00,178.54,178.58,178.52,178.52,14585.0,166.8866,166.924,166.8679,166.8679,14585.0
2017-03-15 12:55:00,178.54,178.56,178.51,178.53,20022.0,166.8866,166.9053,166.8586,166.8772,20022.0
2017-03-15 13:00:00,178.52,178.57,178.48,178.53,13516.0,166.8679,166.9146,166.8305,166.8772,13516.0
2017-03-15 13:05:00,178.53,178.57,178.47,178.5,37183.0,166.8772,166.9146,166.8212,166.8492,37183.0
2017-03-15 13:10:00,178.52,178.55,178.35,178.5,47210.0,166.8679,166.8959,166.709,166.8492,47210.0
2017-03-15 13:15:00,178.47,178.54,178.42,178.42,14132.0,166.8212,166.8866,166.7744,166.7744,14132.0
2017-03-15 13:20:00,178.41,178.43,178.15,178.21,13269.0,166.7651,166.7838,166.5221,166.5781,13269.0
2017-03-15 13:25:00,178.2,178.25,178.14,178.23,11597.0,166.5688,166.6155,166.5127,166.5968,11597.0
2017-03-15 13:30:00,178.22,178.37,178.19,178.29,15140.0,166.5875,166.7277,166.5594,166.6529,15140.0
2017-03-15 13:35:00,178.29,178.43,178.28,178.39,14266.0,166.6529,166.7838,166.6436,166.7464,14266.0
2017-03-15 13:40:00,178.38,178.51,178.36,178.51,15160.0,166.737,166.8586,166.7183,166.8586,15160.0
2017-03-15 13:45:00,178.48,178.59,178.47,178.59,10138.0,166.8305,166.9333,166.8212,166.9333,10138.0
2017-03-15 13:50:00,178.57,178.58,178.52,178.53,7149.0,166.9146,166.924,166.8679,166.8772,7149.0
2017-03-15 13:55:00,178.53,178.63,178.4,178.45,16698.0,166.8772,166.9707,166.7557,166.8025,16698.0
2017-03-15 14:00:00,178.4,179.1,178.4,178.9,128835.0,166.7557,167.41,166.7557,167.2231,128835.0
2017-03-15 14:05:00,178.95,179.11,178.79,178.81,147769.0,167.2698,167.4194,167.1203,167.139,147769.0
2017-03-15 14:10:00,178.81,178.98,178.6,178.6,50401.0,167.139,167.2979,166.9427,166.9427,50401.0
2017-03-15 14:15:00,178.63,178.7,178.58,178.7,40643.0,166.9707,167.0362,166.924,167.0362,40643.0
2017-03-15 14:20:00,178.64,178.73,178.53,178.57,66438.0,166.9801,167.0642,166.8772,166.9146,66438.0
2017-03-15 14:25:00,178.57,178.79,178.54,178.56,125723.0,166.9146,167.1203,166.8866,166.9053,125723.0
2017-03-15 14:30:00,178.56,178.59,178.34,178.51,27968.0,166.9053,166.9333,166.6997,166.8586,27968.0
2017-03-15 14:35:00,178.49,178.59,178.44,178.58,28602.0,166.8399,166.9333,166.7931,166.924,28602.0
2017-03-15 14:40:00,178.56,178.66,178.52,178.62,92426.0,166.9053,166.9988,166.8679,166.9614,92426.0
2017-03-15 14:45:00,178.64,178.98,178.6,178.95,77984.0,166.9801,167.2979,166.9427,167.2698,77984.0
2017-03-15 14:50:00,178.97,178.99,178.81,178.85,62974.0,167.2885,167.3072,167.139,167.1764,62974.0
2017-03-15 14:55:00,178.88,178.9,178.79,178.88,26845.0,167.2044,167.2231,167.1203,167.2044,26845.0
2017-03-15 15:00:00,178.88,179.0,178.84,178.89,59398.0,167.2044,167.3166,167.167,167.2138,59398.0
2017-03-15 15:05:00,178.87,178.93,178.83,178.89,75923.0,167.1951,167.2511,167.1577,167.2138,75923.0
2017-03-15 15:10:00,178.88,178.91,178.81,178.91,20257.0,167.2044,167.2324,167.139,167.2324,20257.0
2017-03-15 15:15:00,178.91,178.92,178.74,178.74,26677.0,167.2324,167.2418,167.0735,167.0735,26677.0
2017-03-15 15:20:00,178.76,178.91,178.75,178.88,45088.0,167.0922,167.2324,167.0829,167.2044,45088.0
2017-03-15 15:25:00,178.89,178.93,178.86,178.91,50658.0,167.2138,167.2511,167.1857,167.2324,50658.0
2017-03-15 15:30:00,178.9,178.92,178.8,178.82,40091.0,167.2231,167.2418,167.1296,167.1483,40091.0
2017-03-15 15:35:00,178.81,178.85,178.77,178.79,33410.0,167.139,167.1764,167.1016,167.1203,33410.0
2017-03-15 15:40:00,178.81,178.81,178.72,178.78,36953.0,167.139,167.139,167.0548,167.1109,36953.0
2017-03-15 15:45:00,178.77,178.78,178.59,178.64,39881.0,167.1016,167.1109,166.9333,166.9801,39881.0
2017-03-15 15:50:00,178.67,178.78,178.66,178.76,55530.0,167.0081,167.1109,166.9988,167.0922,55530.0
2017-03-15 15:55:00,178.76,178.83,178.52,178.7,156032.0,167.0922,167.1577,166.8679,167.0362,156032.0
2017-03-16 09:30:00,179.82,179.95,179.52,179.94,101208.0,168.0831,168.2046,167.8026,168.1952,101208.0
2017-03-16 09:35:00,179.95,180.0,179.67,179.72,66548.0,168.2046,168.2513,167.9428,167.9896,66548.0
2017-03-16 09:40:00,179.73,179.8,179.57,179.65,91379.0,167.9989,168.0644,167.8494,167.9241,91379.0
2017-03-16 09:45:00,179.64,179.75,179.55,179.55,18710.0,167.9148,168.0176,167.8307,167.8307,18710.0
2017-03-16 09:50:00,179.54,179.67,179.46,179.62,33673.0,167.8213,167.9428,167.7465,167.8961,33673.0
2017-03-16 09:55:00,179.66,179.72,179.37,179.65,76411.0,167.9335,167.9896,167.6624,167.9241,76411.0
2017-03-16 10:00:00,179.66,179.67,179.53,179.58,75394.0,167.9335,167.9428,167.812,167.8587,75394.0
2017-03-16 10:05:00,179.55,179.72,179.53,179.64,31470.0,167.8307,167.9896,167.812,167.9148,31470.0
2017-03-16 10:10:00,179.62,179.64,179.51,179.6,51718.0,167.8961,167.9148,167.7933,167.8774,51718.0
2017-03-16 10:15:00,179.57,179.63,179.4,179.4,30799.0,167.8494,167.9055,167.6905,167.6905,30799.0
2017-03-16 10:20:00,179.41,179.48,179.29,179.47,19991.0,167.6998,167.7652,167.5876,167.7559,19991.0
2017-03-16 10:25:00,179.43,179.45,179.23,179.33,29453.0,167.7185,167.7372,167.5316,167.625,29453.0
2017-03-16 10:30:00,179.33,179.34,179.01,179.23,34980.0,167.625,167.6344,167.3259,167.5316,34980.0
2017-03-16 10:35:00,179.23,179.23,178.8,178.82,22709.0,167.5316,167.5316,167.1296,167.1483,22709.0
2017-03-16 10:40:00,178.8,178.94,178.75,178.84,18913.0,167.1296,167.2605,167.0829,167.167,18913.0
2017-03-16 10:45:00,178.82,178.82,178.55,178.74,33646.0,167.1483,167.1483,166.8959,167.0735,33646.0
2017-03-16 10:50:00,178.81,178.88,178.69,178.87,32322.0,167.139,167.2044,167.0268,167.1951,32322.0
2017-03-16 10:55:00,178.88,178.88,178.58,178.81,14679.0,167.2044,167.2044,166.924,167.139,14679.0
2017-03-16 11:00:00,178.78,178.81,178.16,178.2,29310.0,167.1109,167.139,166.5314,166.5688,29310.0
2017-03-16 11:05:00,178.18,178.22,178.07,178.19,20802.0,166.5501,166.5875,166.4473,166.5594,20802.0
2017-03-16 11:10:00,178.15,178.27,178.14,178.18,20380.0,166.5221,166.6342,166.5127,166.5501,20380.0
2017-03-16 11:15:00,178.16,178.28,178.13,178.19,13981.0,166.5314,166.6436,166.5034,166.5594,13981.0
2017-03-16 11:20:00,178.13,178.19,178.1,178.15,24169.0,166.5034,166.5594,166.4753,166.5221,24169.0
2017-03-16 11:25:00,178.12,178.3,178.1,178.25,14279.0,166.494,166.6623,166.4753,166.6155,14279.0
2017-03-16 11:30:00,178.27,178.38,178.22,178.22,17254.0,166.6342,166.737,166.5875,166.5875,17254.0
2017-03-16 11:35:00,178.22,178.31,178.06,178.06,27226.0,166.5875,166.6716,166.4379,166.4379,27226.0
2017-03-16 11:40:00,178.07,178.22,178.05,178.07,23931.0,166.4473,166.5875,166.4286,166.4473,23931.0
2017-03-16 11:45:00,178.09,178.34,178.05,178.24,15473.0,166.466,166.6997,166.4286,166.6062,15473.0
2017-03-16 11:50:00,178.23,178.23,178.08,178.09,14817.0,166.5968,166.5968,166.4566,166.466,14817.0
2017-03-16 11:55:00,178.1,178.23,178.09,178.21,10437.0,166.4753,166.5968,166.466,166.5781,10437.0
2017-03-16 12:00:00,178.21,178.29,178.18,178.18,17467.0,166.5781,166.6529,166.5501,166.5501,17467.0
2017-03-16 12:05:00,178.21,178.26,178.15,178.19,29488.0,166.5781,166.6249,166.5221,166.5594,29488.0
2017-03-16 12:10:00,178.2,178.24,178.15,178.19,12983.0,166.5688,166.6062,166.5221,166.5594,12983.0
2017-03-16 12:15:00,178.22,178.24,178.02,178.03,46572.0,166.5875,166.6062,166.4005,166.4099,46572.0
2017-03-16 12:20:00,178.03,178.15,178.0,178.13,42935.0,166.4099,166.5221,166.3818,166.5034,42935.0
2017-03-16 12:25:00,178.14,178.23,178.11,178.22,10515.0,166.5127,166.5968,166.4847,166.5875,10515.0
2017-03-16 12:30:00,178.23,178.23,178.04,178.08,46090.0,166.5968,166.5968,166.4192,166.4566,46090.0
2017-03-16 12:35:00,178.08,178.24,178.06,178.21,10786.0,166.4566,166.6062,166.4379,166.5781,10786.0
2017-03-16 12:40:00,178.23,178.36,178.2,178.26,13278.0,166.5968,166.7183,166.5688,166.6249,13278.0
2017-03-16 12:45:00,178.26,178.46,178.25,178.3,11700.0,166.6249,166.8118,166.6155,166.6623,11700.0
2017-03-16 12:50:00,178.32,178.34,178.2,178.23,14578.0,166.681,166.6997,166.5688,166.5968,14578.0
2017-03-16 12:55:00,178.25,178.27,178.2,178.25,11873.0,166.6155,166.6342,166.5688,166.6155,11873.0
2017-03-16 13:00:00,178.25,178.3,178.22,178.25,15134.0,166.6155,166.6623,166.5875,166.6155,15134.0
2017-03-16 13:05:00,178.24,178.27,178.21,178.23,18611.0,166.6062,166.6342,166.5781,166.5968,18611.0
2017-03-16 13:10:00,178.22,178.33,178.22,178.23,24575.0,166.5875,166.6903,166.5875,166.5968,24575.0
2017-03-16 13:15:00,178.22,178.26,178.14,178.16,20895.0,166.5875,166.6249,166.5127,166.5314,20895.0
2017-03-16 13:20:00,178.18,178.18,178.01,178.04,22967.0,166.5501,166.5501,166.3912,166.4192,22967.0
2017-03-16 13:25:00,178.04,178.09,177.92,177.94,17545.0,166.4192,166.466,166.3071,166.3258,17545.0
2017-03-16 13:30:00,177.95,178.07,177.92,178.0,21494.0,166.3351,166.4473,166.3071,166.3818,21494.0
2017-03-16 13:35:00,177.98,178.07,177.9,178.07,14429.0,166.3631,166.4473,166.2884,166.4473,14429.0
2017-03-16 13:40:00,178.05,178.17,178.0,178.09,32373.0,166.4286,166.5407,166.3818,166.466,32373.0
2017-03-16 13:45:00,178.1,178.13,178.03,178.09,38869.0,166.4753,166.5034,166.4099,166.466,38869.0
2017-03-16 13:50:00,178.1,178.14,178.05,178.08,23110.0,166.4753,166.5127,166.4286,166.4566,23110.0
2017-03-16 13:55:00,178.08,178.1,178.03,178.08,14369.0,166.4566,166.4753,166.4099,166.4566,14369.0
2017-03-16 14:00:00,178.1,178.11,178.03,178.09,15759.0,166.4753,166.4847,166.4099,166.466,15759.0
2017-03-16 14:05:00,178.1,178.1,178.05,178.09,16764.0,166.4753,166.4753,166.4286,166.466,16764.0
2017-03-16 14:10:00,178.08,178.11,178.05,178.1,12257.0,166.4566,166.4847,166.4286,166.4753,12257.0
2017-03-16 14:15:00,178.1,178.12,178.06,178.09,16124.0,166.4753,166.494,166.4379,166.466,16124.0
2017-03-16 14:20:00,178.1,178.11,177.96,178.0,24515.0,166.4753,166.4847,166.3445,166.3818,24515.0
2017-03-16 14:25:00,178.01,178.02,177.86,177.91,25960.0,166.3912,166.4005,166.251,166.2977,25960.0
2017-03-16 14:30:00,177.88,178.13,177.86,178.05,60102.0,166.2697,166.5034,166.251,166.4286,60102.0
2017-03-16 14:35:00,178.06,178.07,177.91,177.95,37959.0,166.4379,166.4473,166.2977,166.3351,37959.0
2017-03-16 14:40:00,177.98,178.0,177.9,177.92,19939.0,166.3631,166.3818,166.2884,166.3071,19939.0
2017-03-16 14:45:00,177.9,177.93,177.79,177.84,36435.0,166.2884,166.3164,166.1855,166.2323,36435.0
2017-03-16 14:50:00,177.85,177.86,177.78,177.83,21072.0,166.2416,166.251,166.1762,166.2229,21072.0
2017-03-16 14:55:00,177.82,177.83,177.64,177.78,37650.0,166.2136,166.2229,166.0453,166.1762,37650.0
2017-03-16 15:00:00,177.8,177.8,177.66,177.72,26087.0,166.1949,166.1949,166.064,166.1201,26087.0
2017-03-16 15:05:00,177.73,177.83,177.73,177.81,23004.0,166.1295,166.2229,166.1295,166.2042,23004.0
2017-03-16 15:10:00,177.8,177.98,177.8,177.96,18271.0,166.1949,166.3631,166.1949,166.3445,18271.0
2017-03-16 15:15:00,177.97,178.02,177.95,177.99,28793.0,166.3538,166.4005,166.3351,166.3725,28793.0
2017-03-16 15:20:00,178.0,178.05,177.97,177.99,31317.0,166.3818,166.4286,166.3538,166.3725,31317.0
2017-03-16 15:25:00,177.99,178.03,177.9,177.94,39625.0,166.3725,166.4099,166.2884,166.3258,39625.0
2017-03-16 15:30:00,177.98,178.12,177.96,178.0,60114.0,166.3631,166.494,166.3445,166.3818,60114.0
2017-03-16 15:35:00,178.02,178.05,177.99,178.0,48722.0,166.4005,166.4286,166.3725,166.3818,48722.0
2017-03-16 15:40:00,178.0,178.18,177.99,178.11,61814.0,166.3818,166.5501,166.3725,166.4847,61814.0
2017-03-16 15:45:00,178.12,178.15,178.08,178.1,55637.0,166.494,166.5221,166.4566,166.4753,55637.0
2017-03-16 15:50:00,178.1,178.11,178.0,178.08,47420.0,166.4753,166.4847,166.3818,166.4566,47420.0
2017-03-16 15:55:00,178.09,178.24,178.04,178.12,153935.0,166.466,166.6062,166.4192,166.494,153935.0
2017-03-17 09:30:00,178.31,178.93,178.17,178.93,1526979.0,166.6716,167.2511,166.5407,167.2511,1526979.0
2017-03-17 09:35:00,178.92,179.0,178.57,178.67,26230.0,167.2418,167.3166,166.9146,167.0081,26230.0
2017-03-17 09:40:00,178.67,178.85,178.58,178.69,21580.0,167.0081,167.1764,166.924,167.0268,21580.0
2017-03-17 09:45:00,178.67,179.03,178.64,179.03,26558.0,167.0081,167.3446,166.9801,167.3446,26558.0
2017-03-17 09:50:00,179.04,179.29,178.99,179.16,20332.0,167.354,167.5876,167.3072,167.4661,20332.0
2017-03-17 09:55:00,179.17,179.4,179.16,179.35,15676.0,167.4755,167.6905,167.4661,167.6437,15676.0
2017-03-17 10:00:00,179.43,179.75,179.34,179.68,52011.0,167.7185,168.0176,167.6344,167.9522,52011.0
2017-03-17 10:05:00,179.67,179.73,179.48,179.55,47203.0,167.9428,167.9989,167.7652,167.8307,47203.0
2017-03-17 10:10:00,179.52,179.63,179.49,179.57,19174.0,167.8026,167.9055,167.7746,167.8494,19174.0
2017-03-17 10:15:00,179.57,179.61,179.48,179.48,21866.0,167.8494,167.8868,167.7652,167.7652,21866.0
2017-03-17 10:20:00,179.48,179.48,179.15,179.15,16698.0,167.7652,167.7652,167.4568,167.4568,16698.0
2017-03-17 10:25:00,179.18,179.51,179.18,179.51,11996.0,167.4848,167.7933,167.4848,167.7933,11996.0
2017-03-17 10:30:00,179.51,179.57,179.37,179.49,10379.0,167.7933,167.8494,167.6624,167.7746,10379.0
2017-03-17 10:35:00,179.48,179.48,179.28,179.38,13616.0,167.7652,167.7652,167.5783,167.6718,13616.0
2017-03-17 10:40:00,179.4,179.49,179.37,179.45,14481.0,167.6905,167.7746,167.6624,167.7372,14481.0
2017-03-17 10:45:00,179.45,179.74,179.41,179.64,19640.0,167.7372,168.0083,167.6998,167.9148,19640.0
2017-03-17 10:50:00,179.66,179.7,179.56,179.58,19194.0,167.9335,167.9709,167.84,167.8587,19194.0
2017-03-17 10:55:00,179.55,179.74,179.55,179.67,16866.0,167.8307,168.0083,167.8307,167.9428,16866.0
2017-03-17 11:00:00,179.69,179.69,179.51,179.57,12091.0,167.9615,167.9615,167.7933,167.8494,12091.0
2017-03-17 11:05:00,179.58,179.68,179.55,179.65,7408.0,167.8587,167.9522,167.8307,167.9241,7408.0
2017-03-17 11:10:00,179.64,179.67,179.45,179.45,9182.0,167.9148,167.9428,167.7372,167.7372,9182.0
2017-03-17 11:15:00,179.48,179.55,179.46,179.52,7786.0,167.7652,167.8307,167.7465,167.8026,7786.0
2017-03-17 11:20:00,179.49,179.56,179.49,179.49,9774.0,167.7746,167.84,167.7746,167.7746,9774.0
2017-03-17 11:25:00,179.51,179.59,179.48,179.5,7261.0,167.7933,167.8681,167.7652,167.7839,7261.0
2017-03-17 11:30:00,179.48,179.52,179.35,179.35,18936.0,167.7652,167.8026,167.6437,167.6437,18936.0
2017-03-17 11:35:00,179.36,179.57,179.36,179.55,17374.0,167.6531,167.8494,167.6531,167.8307,17374.0
2017-03-17 11:40:00,179.52,179.52,179.36,179.43,12972.0,167.8026,167.8026,167.6531,167.7185,12972.0
2017-03-17 11:45:00,179.43,179.5,179.42,179.48,13416.0,167.7185,167.7839,167.7092,167.7652,13416.0
2017-03-17 11:50:00,179.5,179.57,179.47,179.48,10238.0,167.7839,167.8494,167.7559,167.7652,10238.0
2017-03-17 11:55:00,179.48,179.7,179.48,179.67,14686.0,167.7652,167.9709,167.7652,167.9428,14686.0
2017-03-17 12:00:00,179.68,179.74,179.67,179.74,11847.0,167.9522,168.0083,167.9428,168.0083,11847.0
2017-03-17 12:05:00,179.74,179.85,179.74,179.83,9386.0,168.0083,168.1111,168.0083,168.0924,9386.0
2017-03-17 12:10:00,179.83,179.85,179.74,179.83,9972.0,168.0924,168.1111,168.0083,168.0924,9972.0
2017-03-17 12:15:00,179.81,179.89,179.81,179.89,11150.0,168.0737,168.1485,168.0737,168.1485,11150.0
2017-03-17 12:20:00,179.88,179.9,179.8,179.8,7833.0,168.1391,168.1578,168.0644,168.0644,7833.0
2017-03-17 12:25:00,179.8,179.89,179.79,179.87,7231.0,168.0644,168.1485,168.055,168.1298,7231.0
2017-03-17 12:30:00,179.87,179.9,179.85,179.87,11301.0,168.1298,168.1578,168.1111,168.1298,11301.0
2017-03-17 12:35:00,179.88,179.88,179.79,179.81,9552.0,168.1391,168.1391,168.055,168.0737,9552.0
2017-03-17 12:40:00,179.84,179.93,179.84,179.89,12905.0,168.1017,168.1859,168.1017,168.1485,12905.0
2017-03-17 12:45:00,179.93,179.98,179.91,179.98,9195.0,168.1859,168.2326,168.1672,168.2326,9195.0
2017-03-17 12:50:00,180.0,180.0,179.89,179.95,9077.0,168.2513,168.2513,168.1485,168.2046,9077.0
2017-03-17 12:55:00,179.95,180.0,179.91,179.91,10727.0,168.2046,168.2513,168.1672,168.1672,10727.0
2017-03-17 13:00:00,179.95,180.0,179.91,179.97,5896.0,168.2046,168.2513,168.1672,168.2233,5896.0
2017-03-17 13:05:00,179.96,180.0,179.94,179.97,17218.0,168.2139,168.2513,168.1952,168.2233,17218.0
2017-03-17 13:10:00,179.97,180.0,179.95,179.99,8120.0,168.2233,168.2513,168.2046,168.242,8120.0
2017-03-17 13:15:00,179.99,180.05,179.94,180.02,34693.0,168.242,168.298,168.1952,168.27,34693.0
2017-03-17 13:20:00,180.02,180.11,180.0,180.08,36360.0,168.27,168.3541,168.2513,168.3261,36360.0
2017-03-17 13:25:00,180.05,180.12,180.03,180.06,22706.0,168.298,168.3635,168.2793,168.3074,22706.0
2017-03-17 13:30:00,180.05,180.11,180.02,180.08,16062.0,168.298,168.3541,168.27,168.3261,16062.0
2017-03-17 13:35:00,180.06,180.12,180.04,180.08,11912.0,168.3074,168.3635,168.2887,168.3261,11912.0
2017-03-17 13:40:00,180.07,180.13,180.05,180.1,8303.0,168.3167,168.3728,168.298,168.3448,8303.0
2017-03-17 13:45:00,180.11,180.11,180.04,180.09,21354.0,168.3541,168.3541,168.2887,168.3354,21354.0
2017-03-17 13:50:00,180.07,180.09,180.0,180.06,14325.0,168.3167,168.3354,168.2513,168.3074,14325.0
2017-03-17 13:55:00,180.08,180.09,180.03,180.07,8738.0,168.3261,168.3354,168.2793,168.3167,8738.0
2017-03-17 14:00:00,180.08,180.13,180.04,180.07,52123.0,168.3261,168.3728,168.2887,168.3167,52123.0
2017-03-17 14:05:00,180.09,180.28,180.08,180.25,29935.0,168.3354,168.513,168.3261,168.485,29935.0
2017-03-17 14:10:00,180.26,180.28,180.21,180.26,18716.0,168.4943,168.513,168.4476,168.4943,18716.0
2017-03-17 14:15:00,180.26,180.3,180.21,180.27,29494.0,168.4943,168.5317,168.4476,168.5037,29494.0
2017-03-17 14:20:00,180.29,180.33,180.23,180.28,56169.0,168.5224,168.5598,168.4663,168.513,56169.0
2017-03-17 14:25:00,180.28,180.39,180.26,180.29,10195.0,168.513,168.6158,168.4943,168.5224,10195.0
2017-03-17 14:30:00,180.28,180.29,180.22,180.23,17150.0,168.513,168.5224,168.4569,168.4663,17150.0
2017-03-17 14:35:00,180.24,180.26,180.14,180.18,13532.0,168.4756,168.4943,168.3822,168.4196,13532.0
2017-03-17 14:40:00,180.15,180.18,180.09,180.13,12292.0,168.3915,168.4196,168.3354,168.3728,12292.0
2017-03-17 14:45:00,180.09,180.12,180.04,180.05,14171.0,168.3354,168.3635,168.2887,168.298,14171.0
2017-03-17 14:50:00,180.06,180.06,179.95,180.05,12257.0,168.3074,168.3074,168.2046,168.298,12257.0
2017-03-17 14:55:00,180.04,180.04,179.87,179.89,13132.0,168.2887,168.2887,168.1298,168.1485,13132.0
2017-03-17 15:00:00,179.9,179.99,179.89,179.95,11863.0,168.1578,168.242,168.1485,168.2046,11863.0
2017-03-17 15:05:00,179.96,180.07,179.95,180.05,18106.0,168.2139,168.3167,168.2046,168.298,18106.0
2017-03-17 15:10:00,180.02,180.02,179.7,179.87,87972.0,168.27,168.27,167.9709,168.1298,87972.0
2017-03-17 15:15:00,179.83,179.99,179.83,179.96,14489.0,168.0924,168.242,168.0924,168.2139,14489.0
2017-03-17 15:20:00,179.96,180.01,179.91,179.97,16572.0,168.2139,168.2606,168.1672,168.2233,16572.0
2017-03-17 15:25:00,179.99,180.11,179.98,180.11,21464.0,168.242,168.3541,168.2326,168.3541,21464.0
2017-03-17 15:30:00,180.09,180.12,179.98,180.02,24322.0,168.3354,168.3635,168.2326,168.27,24322.0
2017-03-17 15:35:00,179.97,180.13,179.91,180.0,38844.0,168.2233,168.3728,168.1672,168.2513,38844.0
2017-03-17 15:40:00,180.0,180.15,179.97,180.12,40470.0,168.2513,168.3915,168.2233,168.3635,40470.0
2017-03-17 15:45:00,180.14,180.24,179.93,179.93,58887.0,168.3822,168.4756,168.1859,168.1859,58887.0
2017-03-17 15:50:00,179.94,180.05,179.94,180.02,50628.0,168.1952,168.298,168.1952,168.27,50628.0
2017-03-17 15:55:00,180.03,180.17,180.02,180.09,185618.0,168.2793,168.4102,168.27,168.3354,185618.0
2017-03-20 09:30:00,180.1,180.13,179.53,179.67,64862.0,168.3448,168.3728,167.812,167.9428,64862.0
2017-03-20 09:35:00,179.56,179.89,179.4,179.4,22949.0,167.84,168.1485,167.6905,167.6905,22949.0
2017-03-20 09:40:00,179.41,179.74,179.41,179.65,13665.0,167.6998,168.0083,167.6998,167.9241,13665.0
2017-03-20 09:45:00,179.64,180.15,179.59,179.81,23026.0,167.9148,168.3915,167.8681,168.0737,23026.0
2017-03-20 09:50:00,179.8,179.89,179.14,179.33,25442.0,168.0644,168.1485,167.4474,167.625,25442.0
2017-03-20 09:55:00,179.39,179.68,179.35,179.42,18680.0,167.6811,167.9522,167.6437,167.7092,18680.0
2017-03-20 10:00:00,179.48,179.93,179.42,179.86,39524.0,167.7652,168.1859,167.7092,168.1204,39524.0
2017-03-20 10:05:00,179.82,180.05,179.74,179.87,18271.0,168.0831,168.298,168.0083,168.1298,18271.0
2017-03-20 10:10:00,179.95,180.05,179.8,179.9,13860.0,168.2046,168.298,168.0644,168.1578,13860.0
2017-03-20 10:15:00,179.87,180.14,179.87,180.13,14557.0,168.1298,168.3822,168.1298,168.3728,14557.0
2017-03-20 10:20:00,180.12,180.13,179.82,179.92,20560.0,168.3635,168.3728,168.0831,168.1765,20560.0
2017-03-20 10:25:00,179.95,180.1,179.86,179.93,17104.0,168.2046,168.3448,168.1204,168.1859,17104.0
2017-03-20 10:30:00,179.9,180.07,179.88,179.88,15739.0,168.1578,168.3167,168.1391,168.1391,15739.0
2017-03-20 10:35:00,179.88,180.0,179.88,180.0,10193.0,168.1391,168.2513,168.1391,168.2513,10193.0
2017-03-20 10:40:00,180.0,180.09,179.94,179.95,20739.0,168.2513,168.3354,168.1952,168.2046,20739.0
2017-03-20 10:45:00,179.97,180.03,179.94,179.98,11053.0,168.2233,168.2793,168.1952,168.2326,11053.0
2017-03-20 10:50:00,179.98,180.05,179.93,180.01,25612.0,168.2326,168.298,168.1859,168.2606,25612.0
2017-03-20 10:55:00,179.99,180.0,179.88,179.92,16286.0,168.242,168.2513,168.1391,168.1765,16286.0
2017-03-20 11:00:00,179.92,179.93,179.68,179.68,10213.0,168.1765,168.1859,167.9522,167.9522,10213.0
2017-03-20 11:05:00,179.71,179.92,179.71,179.89,14687.0,167.9802,168.1765,167.9802,168.1485,14687.0
2017-03-20 11:10:00,179.92,179.94,179.68,179.68,10615.0,168.1765,168.1952,167.9522,167.9522,10615.0
2017-03-20 11:15:00,179.72,179.84,179.7,179.76,8540.0,167.9896,168.1017,167.9709,168.027,8540.0
2017-03-20 11:20:00,179.75,179.77,179.56,179.59,15989.0,168.0176,168.0363,167.84,167.8681,15989.0
2017-03-20 11:25:00,179.57,179.78,179.53,179.71,17321.0,167.8494,168.0457,167.812,167.9802,17321.0
2017-03-20 11:30:00,179.69,179.79,179.59,179.66,13238.0,167.9615,168.055,167.8681,167.9335,13238.0
2017-03-20 11:35:00,179.69,179.89,179.6,179.89,13225.0,167.9615,168.1485,167.8774,168.1485,13225.0
2017-03-20 11:40:00,179.87,179.87,179.78,179.84,9450.0,168.1298,168.1298,168.0457,168.1017,9450.0
2017-03-20 11:45:00,179.81,179.94,179.8,179.93,7447.0,168.0737,168.1952,168.0644,168.1859,7447.0
2017-03-20 11:50:00,179.92,180.0,179.89,179.97,10192.0,168.1765,168.2513,168.1485,168.2233,10192.0
2017-03-20 11:55:00,179.97,180.0,179.92,179.93,5943.0,168.2233,168.2513,168.1765,168.1859,5943.0
2017-03-20 12:00:00,179.91,179.94,179.85,179.89,7427.0,168.1672,168.1952,168.1111,168.1485,7427.0
2017-03-20 12:05:00,179.91,180.01,179.91,179.93,10476.0,168.1672,168.2606,168.1672,168.1859,10476.0
2017-03-20 12:10:00,179.95,180.03,179.85,179.86,23973.0,168.2046,168.2793,168.1111,168.1204,23973.0
2017-03-20 12:15:00,179.86,179.86,179.63,179.67,15061.0,168.1204,168.1204,167.9055,167.9428,15061.0
2017-03-20 12:20:00,179.68,179.7,179.6,179.69,16556.0,167.9522,167.9709,167.8774,167.9615,16556.0
2017-03-20 12:25:00,179.7,179.73,179.59,179.63,12748.0,167.9709,167.9989,167.8681,167.9055,12748.0
2017-03-20 12:30:00,179.58,179.69,179.58,179.59,10722.0,167.8587,167.9615,167.8587,167.8681,10722.0
2017-03-20 12:35:00,179.59,179.62,179.5,179.55,8395.0,167.8681,167.8961,167.7839,167.8307,8395.0
2017-03-20 12:40:00,179.56,179.76,179.56,179.73,9482.0,167.84,168.027,167.84,167.9989,9482.0
2017-03-20 12:45:00,179.72,179.75,179.63,179.69,8619.0,167.9896,168.0176,167.9055,167.9615,8619.0
2017-03-20 12:50:00,179.68,179.73,179.67,179.71,9213.0,167.9522,167.9989,167.9428,167.9802,9213.0
2017-03-20 12:55:00,179.72,179.8,179.72,179.8,7227.0,167.9896,168.0644,167.9896,168.0644,7227.0
2017-03-20 13:00:00,179.78,179.8,179.73,179.73,9100.0,168.0457,168.0644,167.9989,167.9989,9100.0
2017-03-20 13:05:00,179.74,179.85,179.74,179.82,9494.0,168.0083,168.1111,168.0083,168.0831,9494.0
2017-03-20 13:10:00,179.84,179.94,179.84,179.93,8555.0,168.1017,168.1952,168.1017,168.1859,8555.0
2017-03-20 13:15:00,179.93,179.97,179.87,179.87,9474.0,168.1859,168.2233,168.1298,168.1298,9474.0
2017-03-20 13:20:00,179.88,179.97,179.88,179.95,8553.0,168.1391,168.2233,168.1391,168.2046,8553.0
2017-03-20 13:25:00,179.9,179.99,179.9,179.96,6794.0,168.1578,168.242,168.1578,168.2139,6794.0
2017-03-20 13:30:00,179.96,179.99,179.95,179.98,5402.0,168.2139,168.242,168.2046,168.2326,5402.0
2017-03-20 13:35:00,179.96,179.99,179.81,179.81,4401.0,168.2139,168.242,168.0737,168.0737,4401.0
2017-03-20 13:40:00,179.8,179.8,179.5,179.55,25270.0,168.0644,168.0644,167.7839,167.8307,25270.0
2017-03-20 13:45:00,179.51,179.57,179.45,179.45,22247.0,167.7933,167.8494,167.7372,167.7372,22247.0
2017-03-20 13:50:00,179.44,179.59,179.41,179.43,18044.0,167.7279,167.8681,167.6998,167.7185,18044.0
2017-03-20 13:55:00,179.4,179.54,179.4,179.4,9640.0,167.6905,167.8213,167.6905,167.6905,9640.0
2017-03-20 14:00:00,179.43,179.44,179.32,179.32,10459.0,167.7185,167.7279,167.6157,167.6157,10459.0
2017-03-20 14:05:00,179.35,179.44,179.3,179.44,10506.0,167.6437,167.7279,167.597,167.7279,10506.0
2017-03-20 14:10:00,179.44,179.51,179.39,179.49,9724.0,167.7279,167.7933,167.6811,167.7746,9724.0
2017-03-20 14:15:00,179.46,179.48,179.34,179.43,16310.0,167.7465,167.7652,167.6344,167.7185,16310.0
2017-03-20 14:20:00,179.41,179.43,179.37,179.37,10743.0,167.6998,167.7185,167.6624,167.6624,10743.0
2017-03-20 14:25:00,179.37,179.5,179.36,179.5,9776.0,167.6624,167.7839,167.6531,167.7839,9776.0
2017-03-20 14:30:00,179.53,179.59,179.45,179.56,21066.0,167.812,167.8681,167.7372,167.84,21066.0
2017-03-20 14:35:00,179.58,179.62,179.27,179.39,14157.0,167.8587,167.8961,167.5689,167.6811,14157.0
2017-03-20 14:40:00,179.39,179.45,179.35,179.41,8367.0,167.6811,167.7372,167.6437,167.6998,8367.0
2017-03-20 14:45:00,179.42,179.42,179.29,179.34,11268.0,167.7092,167.7092,167.5876,167.6344,11268.0
2017-03-20 14:50:00,179.31,179.4,179.25,179.37,9565.0,167.6063,167.6905,167.5503,167.6624,9565.0
2017-03-20 14:55:00,179.34,179.48,179.32,179.4,12540.0,167.6344,167.7652,167.6157,167.6905,12540.0
2017-03-20 15:00:00,179.4,179.48,179.38,179.38,11015.0,167.6905,167.7652,167.6718,167.6718,11015.0
2017-03-20 15:05:00,179.39,179.42,179.31,179.31,7129.0,167.6811,167.7092,167.6063,167.6063,7129.0
2017-03-20 15:10:00,179.32,179.44,179.32,179.39,11852.0,167.6157,167.7279,167.6157,167.6811,11852.0
2017-03-20 15:15:00,179.41,179.55,179.38,179.51,12841.0,167.6998,167.8307,167.6718,167.7933,12841.0
2017-03-20 15:20:00,179.53,179.57,179.49,179.54,10611.0,167.812,167.8494,167.7746,167.8213,10611.0
2017-03-20 15:25:00,179.55,179.63,179.54,179.61,16015.0,167.8307,167.9055,167.8213,167.8868,16015.0
2017-03-20 15:30:00,179.61,179.68,179.58,179.59,23395.0,167.8868,167.9522,167.8587,167.8681,23395.0
2017-03-20 15:35:00,179.59,179.74,179.59,179.6,26399.0,167.8681,168.0083,167.8681,167.8774,26399.0
2017-03-20 15:40:00,179.59,179.64,179.45,179.45,25035.0,167.8681,167.9148,167.7372,167.7372,25035.0
2017-03-20 15:45:00,179.45,179.57,179.44,179.46,36621.0,167.7372,167.8494,167.7279,167.7465,36621.0
2017-03-20 15:50:00,179.47,179.51,179.4,179.43,42186.0,167.7559,167.7933,167.6905,167.7185,42186.0
2017-03-20 15:55:00,179.42,179.45,179.32,179.41,86424.0,167.7092,167.7372,167.6157,167.6998,86424.0
2017-03-21 09:30:00,179.99,180.25,179.86,179.99,72082.0,168.242,168.485,168.1204,168.242,72082.0
2017-03-21 09:35:00,180.0,180.08,179.81,179.95,14298.0,168.2513,168.3261,168.0737,168.2046,14298.0
2017-03-21 09:40:00,179.95,180.01,179.71,179.81,19642.0,168.2046,168.2606,167.9802,168.0737,19642.0
2017-03-21 09:45:00,179.77,179.92,179.52,179.52,23816.0,168.0363,168.1765,167.8026,167.8026,23816.0
2017-03-21 09:50:00,179.51,179.64,179.3,179.49,14932.0,167.7933,167.9148,167.597,167.7746,14932.0
2017-03-21 09:55:00,179.53,179.62,179.33,179.39,12685.0,167.812,167.8961,167.625,167.6811,12685.0
2017-03-21 10:00:00,179.31,179.34,179.09,179.22,8266.0,167.6063,167.6344,167.4007,167.5222,8266.0
2017-03-21 10:05:00,179.17,179.29,179.1,179.16,8317.0,167.4755,167.5876,167.41,167.4661,8317.0
2017-03-21 10:10:00,179.16,179.21,179.03,179.06,11486.0,167.4661,167.5129,167.3446,167.3727,11486.0
2017-03-21 10:15:00,179.05,179.06,178.74,178.76,31287.0,167.3633,167.3727,167.0735,167.0922,31287.0
2017-03-21 10:20:00,178.77,178.93,178.63,178.63,19939.0,167.1016,167.2511,166.9707,166.9707,19939.0
2017-03-21 10:25:00,178.63,178.75,178.11,178.11,16758.0,166.9707,167.0829,166.4847,166.4847,16758.0
2017-03-21 10:30:00,178.11,178.47,178.07,178.47,12538.0,166.4847,166.8212,166.4473,166.8212,12538.0
2017-03-21 10:35:00,178.48,178.61,178.3,178.43,16768.0,166.8305,166.952,166.6623,166.7838,16768.0
2017-03-21 10:40:00,178.43,178.48,178.35,178.38,7764.0,166.7838,166.8305,166.709,166.737,7764.0
2017-03-21 10:45:00,178.36,178.42,178.25,178.25,19725.0,166.7183,166.7744,166.6155,166.6155,19725.0
2017-03-21 10:50:00,178.26,178.32,177.88,177.91,30428.0,166.6249,166.681,166.2697,166.2977,30428.0
2017-03-21 10:55:00,177.91,177.98,177.35,177.41,34576.0,166.2977,166.3631,165.7743,165.8304,34576.0
2017-03-21 11:00:00,177.42,177.51,177.27,177.27,31077.0,165.8397,165.9238,165.6995,165.6995,31077.0
2017-03-21 11:05:00,177.27,177.3,176.83,177.09,56229.0,165.6995,165.7275,165.2882,165.5312,56229.0
2017-03-21 11:10:00,177.1,177.37,177.05,177.17,35858.0,165.5406,165.793,165.4938,165.606,35858.0
2017-03-21 11:15:00,177.12,177.15,176.29,176.4,60183.0,165.5593,165.5873,164.7835,164.8863,60183.0
2017-03-21 11:20:00,176.4,176.75,176.31,176.49,39965.0,164.8863,165.2134,164.8021,164.9704,39965.0
2017-03-21 11:25:00,176.49,176.69,176.42,176.53,39574.0,164.9704,165.1573,164.905,165.0078,39574.0
2017-03-21 11:30:00,176.53,176.6,176.26,176.32,32593.0,165.0078,165.0732,164.7554,164.8115,32593.0
2017-03-21 11:35:00,176.34,176.5,176.13,176.33,28207.0,164.8302,164.9797,164.6339,164.8208,28207.0
2017-03-21 11:40:00,176.3,176.49,176.19,176.43,36608.0,164.7928,164.9704,164.69,164.9143,36608.0
2017-03-21 11:45:00,176.42,176.54,176.33,176.49,117853.0,164.905,165.0171,164.8208,164.9704,117853.0
2017-03-21 11:50:00,176.53,176.68,176.42,176.46,52040.0,165.0078,165.148,164.905,164.9424,52040.0
2017-03-21 11:55:00,176.41,176.51,176.3,176.43,56910.0,164.8956,164.9891,164.7928,164.9143,56910.0
2017-03-21 12:00:00,176.4,176.51,176.37,176.45,46972.0,164.8863,164.9891,164.8582,164.933,46972.0
2017-03-21 12:05:00,176.47,176.69,176.44,176.6,90303.0,164.9517,165.1573,164.9237,165.0732,90303.0
2017-03-21 12:10:00,176.6,176.67,176.46,176.48,33548.0,165.0732,165.1387,164.9424,164.9611,33548.0
2017-03-21 12:15:00,176.44,176.56,176.4,176.52,29024.0,164.9237,165.0358,164.8863,164.9984,29024.0
2017-03-21 12:20:00,176.5,176.62,176.45,176.51,24421.0,164.9797,165.0919,164.933,164.9891,24421.0
2017-03-21 12:25:00,176.46,176.72,176.44,176.67,14539.0,164.9424,165.1854,164.9237,165.1387,14539.0
2017-03-21 12:30:00,176.65,176.74,176.6,176.61,15518.0,165.12,165.2041,165.0732,165.0826,15518.0
2017-03-21 12:35:00,176.65,176.77,176.54,176.74,25411.0,165.12,165.2321,165.0171,165.2041,25411.0
2017-03-21 12:40:00,176.74,176.79,176.7,176.74,32263.0,165.2041,165.2508,165.1667,165.2041,32263.0
2017-03-21 12:45:00,176.75,176.75,176.4,176.47,21254.0,165.2134,165.2134,164.8863,164.9517,21254.0
2017-03-21 12:50:00,176.45,176.59,176.38,176.55,19948.0,164.933,165.0639,164.8676,165.0265,19948.0
2017-03-21 12:55:00,176.5,176.62,176.46,176.56,18130.0,164.9797,165.0919,164.9424,165.0358,18130.0
2017-03-21 13:00:00,176.6,176.67,176.55,176.6,10259.0,165.0732,165.1387,165.0265,165.0732,10259.0
2017-03-21 13:05:00,176.64,176.64,176.49,176.54,14547.0,165.1106,165.1106,164.9704,165.0171,14547.0
2017-03-21 13:10:00,176.5,176.63,176.27,176.29,27509.0,164.9797,165.1013,164.7648,164.7835,27509.0
2017-03-21 13:15:00,176.27,176.38,176.2,176.28,39844.0,164.7648,164.8676,164.6993,164.7741,39844.0
2017-03-21 13:20:00,176.28,176.3,176.04,176.09,23040.0,164.7741,164.7928,164.5498,164.5965,23040.0
2017-03-21 13:25:00,176.19,176.3,176.06,176.29,20152.0,164.69,164.7928,164.5685,164.7835,20152.0
2017-03-21 13:30:00,176.28,176.39,176.04,176.07,31701.0,164.7741,164.8769,164.5498,164.5778,31701.0
2017-03-21 13:35:00,176.04,176.11,175.93,175.95,39047.0,164.5498,164.6152,164.447,164.4656,39047.0
2017-03-21 13:40:00,175.96,176.06,175.85,175.87,18395.0,164.475,164.5685,164.3722,164.3909,18395.0
2017-03-21 13:45:00,175.87,175.9,175.62,175.71,37546.0,164.3909,164.4189,164.1572,164.2413,37546.0
2017-03-21 13:50:00,175.7,175.7,175.5,175.6,44477.0,164.232,164.232,164.045,164.1385,44477.0
2017-03-21 13:55:00,175.62,175.91,175.61,175.79,16391.0,164.1572,164.4283,164.1478,164.3161,16391.0
2017-03-21 14:00:00,175.75,175.93,175.67,175.68,16349.0,164.2787,164.447,164.2039,164.2133,16349.0
2017-03-21 14:05:00,175.69,175.98,175.64,175.96,18294.0,164.2226,164.4937,164.1759,164.475,18294.0
2017-03-21 14:10:00,175.91,175.98,175.74,175.87,19456.0,164.4283,164.4937,164.2694,164.3909,19456.0
2017-03-21 14:15:00,175.89,176.2,175.82,176.2,23936.0,164.4096,164.6993,164.3441,164.6993,23936.0
2017-03-21 14:20:00,176.2,176.28,176.0,176.12,26979.0,164.6993,164.7741,164.5124,164.6246,26979.0
2017-03-21 14:25:00,176.13,176.27,176.11,176.27,13532.0,164.6339,164.7648,164.6152,164.7648,13532.0
2017-03-21 14:30:00,176.23,176.4,176.17,176.37,17932.0,164.7274,164.8863,164.6713,164.8582,17932.0
2017-03-21 14:35:00,176.39,176.41,176.06,176.31,28812.0,164.8769,164.8956,164.5685,164.8021,28812.0
2017-03-21 14:40:00,176.27,176.34,176.1,176.17,16152.0,164.7648,164.8302,164.6059,164.6713,16152.0
2017-03-21 14:45:00,176.11,176.11,175.92,176.11,17229.0,164.6152,164.6152,164.4376,164.6152,17229.0
2017-03-21 14:50:00,176.13,176.27,176.06,176.25,27981.0,164.6339,164.7648,164.5685,164.7461,27981.0
2017-03-21 14:55:00,176.28,176.4,176.11,176.21,22149.0,164.7741,164.8863,164.6152,164.7087,22149.0
2017-03-21 15:00:00,176.18,176.24,176.04,176.14,25375.0,164.6806,164.7367,164.5498,164.6432,25375.0
2017-03-21 15:05:00,176.14,176.33,176.13,176.13,14806.0,164.6432,164.8208,164.6339,164.6339,14806.0
2017-03-21 15:10:00,176.14,176.29,176.11,176.16,16203.0,164.6432,164.7835,164.6152,164.6619,16203.0
2017-03-21 15:15:00,176.13,176.24,176.06,176.15,23295.0,164.6339,164.7367,164.5685,164.6526,23295.0
2017-03-21 15:20:00,176.15,176.2,176.06,176.17,20481.0,164.6526,164.6993,164.5685,164.6713,20481.0
2017-03-21 15:25:00,176.17,176.23,176.14,176.16,19063.0,164.6713,164.7274,164.6432,164.6619,19063.0
2017-03-21 15:30:00,176.15,176.21,176.1,176.17,44346.0,164.6526,164.7087,164.6059,164.6713,44346.0
2017-03-21 15:35:00,176.18,176.22,176.01,176.01,32299.0,164.6806,164.718,164.5217,164.5217,32299.0
2017-03-21 15:40:00,176.01,176.08,175.84,175.86,42960.0,164.5217,164.5872,164.3628,164.3815,42960.0
2017-03-21 15:45:00,175.84,175.93,175.76,175.82,64809.0,164.3628,164.447,164.288,164.3441,64809.0
2017-03-21 15:50:00,175.84,175.9,175.68,175.9,69773.0,164.3628,164.4189,164.2133,164.4189,69773.0
2017-03-21 15:55:00,175.9,176.07,175.78,175.99,119817.0,164.4189,164.5778,164.3067,164.503,119817.0
2017-03-22 09:30:00,175.96,176.81,175.96,176.6,92886.0,164.475,165.2695,164.475,165.0732,92886.0
2017-03-22 09:35:00,176.68,176.97,176.53,176.58,26147.0,165.148,165.4191,165.0078,165.0545,26147.0
2017-03-22 09:40:00,176.56,176.62,176.37,176.56,21316.0,165.0358,165.0919,164.8582,165.0358,21316.0
2017-03-22 09:45:00,176.58,176.81,176.53,176.59,24818.0,165.0545,165.2695,165.0078,165.0639,24818.0
2017-03-22 09:50:00,176.62,176.69,176.19,176.2,15865.0,165.0919,165.1573,164.69,164.6993,15865.0
2017-03-22 09:55:00,176.2,176.32,176.05,176.21,17481.0,164.6993,164.8115,164.5591,164.7087,17481.0
2017-03-22 10:00:00,176.26,176.5,176.05,176.46,32414.0,164.7554,164.9797,164.5591,164.9424,32414.0
2017-03-22 10:05:00,176.41,176.58,176.28,176.37,33881.0,164.8956,165.0545,164.7741,164.8582,33881.0
2017-03-22 10:10:00,176.43,176.45,176.27,176.38,22132.0,164.9143,164.933,164.7648,164.8676,22132.0
2017-03-22 10:15:00,176.41,176.42,176.19,176.37,24397.0,164.8956,164.905,164.69,164.8582,24397.0
2017-03-22 10:20:00,176.36,176.41,176.2,176.2,17620.0,164.8489,164.8956,164.6993,164.6993,17620.0
2017-03-22 10:25:00,176.19,176.39,176.19,176.39,21383.0,164.69,164.8769,164.69,164.8769,21383.0
2017-03-22 10:30:00,176.39,176.49,176.19,176.41,20432.0,164.8769,164.9704,164.69,164.8956,20432.0
2017-03-22 10:35:00,176.45,176.63,176.39,176.5,48136.0,164.933,165.1013,164.8769,164.9797,48136.0
2017-03-22 10:40:00,176.56,176.78,176.41,176.41,31325.0,165.0358,165.2415,164.8956,164.8956,31325.0
2017-03-22 10:45:00,176.4,176.43,176.16,176.19,28074.0,164.8863,164.9143,164.6619,164.69,28074.0
2017-03-22 10:50:00,176.19,176.4,176.19,176.32,22814.0,164.69,164.8863,164.69,164.8115,22814.0
2017-03-22 10:55:00,176.31,176.31,176.17,176.24,79003.0,164.8021,164.8021,164.6713,164.7367,79003.0
2017-03-22 11:00:00,176.24,176.25,175.94,175.99,45190.0,164.7367,164.7461,164.4563,164.503,45190.0
2017-03-22 11:05:00,176.04,176.06,175.93,175.99,15455.0,164.5498,164.5685,164.447,164.503,15455.0
2017-03-22 11:10:00,175.99,176.1,175.97,176.08,18417.0,164.503,164.6059,164.4843,164.5872,18417.0
2017-03-22 11:15:00,176.09,176.42,176.0,176.4,151186.0,164.5965,164.905,164.5124,164.8863,151186.0
2017-03-22 11:20:00,176.33,176.47,176.29,176.4,24578.0,164.8208,164.9517,164.7835,164.8863,24578.0
2017-03-22 11:25:00,176.47,176.58,176.37,176.47,52317.0,164.9517,165.0545,164.8582,164.9517,52317.0
2017-03-22 11:30:00,176.47,176.53,176.38,176.46,19879.0,164.9517,165.0078,164.8676,164.9424,19879.0
2017-03-22 11:35:00,176.48,176.62,176.44,176.5,18161.0,164.9611,165.0919,164.9237,164.9797,18161.0
2017-03-22 11:40:00,176.54,176.58,176.47,176.5,15743.0,165.0171,165.0545,164.9517,164.9797,15743.0
2017-03-22 11:45:00,176.51,176.53,176.33,176.36,15814.0,164.9891,165.0078,164.8208,164.8489,15814.0
2017-03-22 11:50:00,176.36,176.4,176.14,176.14,34649.0,164.8489,164.8863,164.6432,164.6432,34649.0
2017-03-22 11:55:00,176.14,176.34,176.08,176.34,11859.0,164.6432,164.8302,164.5872,164.8302,11859.0
2017-03-22 12:00:00,176.3,176.48,176.26,176.44,9085.0,164.7928,164.9611,164.7554,164.9237,9085.0
2017-03-22 12:05:00,176.46,176.55,176.31,176.36,14596.0,164.9424,165.0265,164.8021,164.8489,14596.0
2017-03-22 12:10:00,176.33,176.46,176.33,176.35,10632.0,164.8208,164.9424,164.8208,164.8395,10632.0
2017-03-22 12:15:00,176.33,176.38,176.3,176.35,6727.0,164.8208,164.8676,164.7928,164.8395,6727.0
2017-03-22 12:20:00,176.38,176.5,176.33,176.34,8655.0,164.8676,164.9797,164.8208,164.8302,8655.0
2017-03-22 12:25:00,176.32,176.5,176.32,176.49,8443.0,164.8115,164.9797,164.8115,164.9704,8443.0
2017-03-22 12:30:00,176.47,176.55,176.36,176.38,13906.0,164.9517,165.0265,164.8489,164.8676,13906.0
2017-03-22 12:35:00,176.43,176.49,176.26,176.27,18586.0,164.9143,164.9704,164.7554,164.7648,18586.0
2017-03-22 12:40:00,176.23,176.27,176.17,176.23,13107.0,164.7274,164.7648,164.6713,164.7274,13107.0
2017-03-22 12:45:00,176.26,176.47,176.25,176.39,11665.0,164.7554,164.9517,164.7461,164.8769,11665.0
2017-03-22 12:50:00,176.38,176.5,176.38,176.45,8624.0,164.8676,164.9797,164.8676,164.933,8624.0
2017-03-22 12:55:00,176.47,176.57,176.43,176.49,11978.0,164.9517,165.0452,164.9143,164.9704,11978.0
2017-03-22 13:00:00,176.47,176.47,176.2,176.3,31345.0,164.9517,164.9517,164.6993,164.7928,31345.0
2017-03-22 13:05:00,176.3,176.4,176.15,176.4,14087.0,164.7928,164.8863,164.6526,164.8863,14087.0
2017-03-22 13:10:00,176.4,176.46,176.32,176.34,9515.0,164.8863,164.9424,164.8115,164.8302,9515.0
2017-03-22 13:15:00,176.39,176.6,176.38,176.43,21069.0,164.8769,165.0732,164.8676,164.9143,21069.0
2017-03-22 13:20:00,176.47,176.6,176.4,176.46,20151.0,164.9517,165.0732,164.8863,164.9424,20151.0
2017-03-22 13:25:00,176.48,176.55,176.44,176.53,10253.0,164.9611,165.0265,164.9237,165.0078,10253.0
2017-03-22 13:30:00,176.49,176.56,176.43,176.5,24685.0,164.9704,165.0358,164.9143,164.9797,24685.0
2017-03-22 13:35:00,176.53,176.56,176.41,176.47,21462.0,165.0078,165.0358,164.8956,164.9517,21462.0
2017-03-22 13:40:00,176.5,176.52,176.44,176.46,9773.0,164.9797,164.9984,164.9237,164.9424,9773.0
2017-03-22 13:45:00,176.47,176.47,176.35,176.43,14071.0,164.9517,164.9517,164.8395,164.9143,14071.0
2017-03-22 13:50:00,176.44,176.47,176.39,176.44,6231.0,164.9237,164.9517,164.8769,164.9237,6231.0
2017-03-22 13:55:00,176.45,176.54,176.4,176.53,9122.0,164.933,165.0171,164.8863,165.0078,9122.0
2017-03-22 14:00:00,176.49,176.57,176.48,176.52,18746.0,164.9704,165.0452,164.9611,164.9984,18746.0
2017-03-22 14:05:00,176.51,176.57,176.46,176.54,12680.0,164.9891,165.0452,164.9424,165.0171,12680.0
2017-03-22 14:10:00,176.5,176.6,176.5,176.51,21374.0,164.9797,165.0732,164.9797,164.9891,21374.0
2017-03-22 14:15:00,176.52,176.7,176.5,176.6,15744.0,164.9984,165.1667,164.9797,165.0732,15744.0
2017-03-22 14:20:00,176.61,176.68,176.55,176.64,13369.0,165.0826,165.148,165.0265,165.1106,13369.0
2017-03-22 14:25:00,176.63,176.66,176.53,176.6,19554.0,165.1013,165.1293,165.0078,165.0732,19554.0
2017-03-22 14:30:00,176.6,176.68,176.57,176.64,19941.0,165.0732,165.148,165.0452,165.1106,19941.0
2017-03-22 14:35:00,176.67,176.76,176.62,176.75,24953.0,165.1387,165.2228,165.0919,165.2134,24953.0
2017-03-22 14:40:00,176.75,176.78,176.64,176.65,41495.0,165.2134,165.2415,165.1106,165.12,41495.0
2017-03-22 14:45:00,176.67,176.67,176.59,176.65,16944.0,165.1387,165.1387,165.0639,165.12,16944.0
2017-03-22 14:50:00,176.64,176.8,176.64,176.72,12311.0,165.1106,165.2602,165.1106,165.1854,12311.0
2017-03-22 14:55:00,176.72,176.84,176.69,176.82,9066.0,165.1854,165.2976,165.1573,165.2789,9066.0
2017-03-22 15:00:00,176.85,176.87,176.79,176.8,21094.0,165.3069,165.3256,165.2508,165.2602,21094.0
2017-03-22 15:05:00,176.81,176.93,176.8,176.9,13880.0,165.2695,165.3817,165.2602,165.3536,13880.0
2017-03-22 15:10:00,176.88,176.93,176.84,176.88,8672.0,165.3349,165.3817,165.2976,165.3349,8672.0
2017-03-22 15:15:00,176.89,176.94,176.77,176.88,18359.0,165.3443,165.391,165.2321,165.3349,18359.0
2017-03-22 15:20:00,176.91,177.06,176.88,176.93,25393.0,165.363,165.5032,165.3349,165.3817,25393.0
2017-03-22 15:25:00,176.94,176.97,176.79,176.79,15325.0,165.391,165.4191,165.2508,165.2508,15325.0
2017-03-22 15:30:00,176.82,176.86,176.77,176.79,13481.0,165.2789,165.3163,165.2321,165.2508,13481.0
2017-03-22 15:35:00,176.8,176.82,176.62,176.72,23526.0,165.2602,165.2789,165.0919,165.1854,23526.0
2017-03-22 15:40:00,176.69,176.82,176.68,176.78,23924.0,165.1573,165.2789,165.148,165.2415,23924.0
2017-03-22 15:45:00,176.8,176.99,176.79,176.98,34485.0,165.2602,165.4378,165.2508,165.4284,34485.0
2017-03-22 15:50:00,176.99,177.01,176.94,177.0,46885.0,165.4378,165.4565,165.391,165.4471,46885.0
2017-03-22 15:55:00,177.0,177.1,176.94,176.99,127142.0,165.4471,165.5406,165.391,165.4378,127142.0
2017-03-23 09:30:00,177.34,177.36,176.99,177.08,112249.0,165.7649,165.7836,165.4378,165.5219,112249.0
2017-03-23 09:35:00,177.03,177.33,176.77,176.9,24265.0,165.4752,165.7556,165.2321,165.3536,24265.0
2017-03-23 09:40:00,176.94,177.26,176.93,177.21,20183.0,165.391,165.6901,165.3817,165.6434,20183.0
2017-03-23 09:45:00,177.19,177.26,176.97,177.04,22150.0,165.6247,165.6901,165.4191,165.4845,22150.0
2017-03-23 09:50:00,177.01,177.12,176.93,177.03,16592.0,165.4565,165.5593,165.3817,165.4752,16592.0
2017-03-23 09:55:00,177.11,177.25,176.95,177.04,21229.0,165.5499,165.6808,165.4004,165.4845,21229.0
2017-03-23 10:00:00,177.09,177.2,177.0,177.15,14189.0,165.5312,165.6341,165.4471,165.5873,14189.0
2017-03-23 10:05:00,177.06,177.06,176.75,176.78,10163.0,165.5032,165.5032,165.2134,165.2415,10163.0
2017-03-23 10:10:00,176.76,176.87,176.59,176.87,8685.0,165.2228,165.3256,165.0639,165.3256,8685.0
2017-03-23 10:15:00,176.91,176.99,176.74,176.77,8991.0,165.363,165.4378,165.2041,165.2321,8991.0
2017-03-23 10:20:00,176.75,177.0,176.72,176.87,11800.0,165.2134,165.4471,165.1854,165.3256,11800.0
2017-03-23 10:25:00,176.82,176.83,176.59,176.76,11886.0,165.2789,165.2882,165.0639,165.2228,11886.0
2017-03-23 10:30:00,176.78,176.9,176.69,176.78,7671.0,165.2415,165.3536,165.1573,165.2415,7671.0
2017-03-23 10:35:00,176.82,177.19,176.77,177.17,11003.0,165.2789,165.6247,165.2321,165.606,11003.0
2017-03-23 10:40:00,177.18,177.24,177.13,177.18,27467.0,165.6154,165.6714,165.5686,165.6154,27467.0
2017-03-23 10:45:00,177.18,177.22,177.06,177.07,9918.0,165.6154,165.6528,165.5032,165.5125,9918.0
2017-03-23 10:50:00,177.03,177.21,177.01,177.21,11410.0,165.4752,165.6434,165.4565,165.6434,11410.0
2017-03-23 10:55:00,177.22,177.25,177.03,177.15,6808.0,165.6528,165.6808,165.4752,165.5873,6808.0
2017-03-23 11:00:00,177.18,177.35,177.18,177.2,21507.0,165.6154,165.7743,165.6154,165.6341,21507.0
2017-03-23 11:05:00,177.27,177.39,177.2,177.3,8969.0,165.6995,165.8117,165.6341,165.7275,8969.0
2017-03-23 11:10:00,177.34,177.55,177.29,177.53,11837.0,165.7649,165.9612,165.7182,165.9425,11837.0
2017-03-23 11:15:00,177.51,177.7,177.5,177.63,24536.0,165.9238,166.1014,165.9145,166.036,24536.0
2017-03-23 11:20:00,177.58,177.59,177.39,177.5,15399.0,165.9893,165.9986,165.8117,165.9145,15399.0
2017-03-23 11:25:00,177.53,177.53,177.4,177.49,4968.0,165.9425,165.9425,165.821,165.9051,4968.0
2017-03-23 11:30:00,177.5,177.63,177.5,177.61,8180.0,165.9145,166.036,165.9145,166.0173,8180.0
2017-03-23 11:35:00,177.6,177.64,177.51,177.62,7344.0,166.008,166.0453,165.9238,166.0266,7344.0
2017-03-23 11:40:00,177.58,177.64,177.53,177.53,4087.0,165.9893,166.0453,165.9425,165.9425,4087.0
2017-03-23 11:45:00,177.54,177.62,177.53,177.6,7660.0,165.9519,166.0266,165.9425,166.008,7660.0
2017-03-23 11:50:00,177.61,177.64,177.43,177.47,8388.0,166.0173,166.0453,165.849,165.8864,8388.0
2017-03-23 11:55:00,177.47,177.54,177.43,177.48,5619.0,165.8864,165.9519,165.849,165.8958,5619.0
2017-03-23 12:00:00,177.52,177.55,177.45,177.55,7165.0,165.9332,165.9612,165.8677,165.9612,7165.0
2017-03-23 12:05:00,177.54,177.59,177.48,177.56,10646.0,165.9519,165.9986,165.8958,165.9706,10646.0
2017-03-23 12:10:00,177.56,177.69,177.52,177.62,15328.0,165.9706,166.0921,165.9332,166.0266,15328.0
2017-03-23 12:15:00,177.65,177.72,177.56,177.56,13692.0,166.0547,166.1201,165.9706,165.9706,13692.0
2017-03-23 12:20:00,177.58,177.64,177.55,177.59,11190.0,165.9893,166.0453,165.9612,165.9986,11190.0
2017-03-23 12:25:00,177.62,177.63,177.53,177.56,13678.0,166.0266,166.036,165.9425,165.9706,13678.0
2017-03-23 12:30:00,177.55,177.56,177.42,177.47,14637.0,165.9612,165.9706,165.8397,165.8864,14637.0
2017-03-23 12:35:00,177.49,177.64,177.49,177.56,5293.0,165.9051,166.0453,165.9051,165.9706,5293.0
2017-03-23 12:40:00,177.55,177.64,177.53,177.54,6816.0,165.9612,166.0453,165.9425,165.9519,6816.0
2017-03-23 12:45:00,177.57,177.6,177.47,177.48,4248.0,165.9799,166.008,165.8864,165.8958,4248.0
2017-03-23 12:50:00,177.45,177.52,177.45,177.52,3755.0,165.8677,165.9332,165.8677,165.9332,3755.0
2017-03-23 12:55:00,177.52,177.72,177.52,177.67,6462.0,165.9332,166.1201,165.9332,166.0734,6462.0
2017-03-23 13:00:00,177.67,177.67,177.31,177.31,5073.0,166.0734,166.0734,165.7369,165.7369,5073.0
2017-03-23 13:05:00,177.29,177.43,177.14,177.14,5498.0,165.7182,165.849,165.578,165.578,5498.0
2017-03-23 13:10:00,177.1,177.27,177.04,177.18,9737.0,165.5406,165.6995,165.4845,165.6154,9737.0
2017-03-23 13:15:00,177.21,177.38,177.2,177.32,9446.0,165.6434,165.8023,165.6341,165.7462,9446.0
2017-03-23 13:20:00,177.35,177.35,177.2,177.34,3917.0,165.7743,165.7743,165.6341,165.7649,3917.0
2017-03-23 13:25:00,177.35,177.4,177.1,177.16,13575.0,165.7743,165.821,165.5406,165.5967,13575.0
2017-03-23 13:30:00,177.14,177.3,177.11,177.26,5729.0,165.578,165.7275,165.5499,165.6901,5729.0
2017-03-23 13:35:00,177.23,177.3,177.16,177.16,5437.0,165.6621,165.7275,165.5967,165.5967,5437.0
2017-03-23 13:40:00,177.17,177.38,177.13,177.35,12708.0,165.606,165.8023,165.5686,165.7743,12708.0
2017-03-23 13:45:00,177.32,177.49,177.31,177.49,3241.0,165.7462,165.9051,165.7369,165.9051,3241.0
2017-03-23 13:50:00,177.47,177.59,177.47,177.57,9214.0,165.8864,165.9986,165.8864,165.9799,9214.0
2017-03-23 13:55:00,177.55,177.6,177.52,177.53,7164.0,165.9612,166.008,165.9332,165.9425,7164.0
2017-03-23 14:00:00,177.52,177.61,177.47,177.58,4953.0,165.9332,166.0173,165.8864,165.9893,4953.0
2017-03-23 14:05:00,177.59,177.62,177.5,177.6,7582.0,165.9986,166.0266,165.9145,166.008,7582.0
2017-03-23 14:10:00,177.56,177.62,177.56,177.57,2433.0,165.9706,166.0266,165.9706,165.9799,2433.0
2017-03-23 14:15:00,177.55,177.66,177.54,177.66,10871.0,165.9612,166.064,165.9519,166.064,10871.0
2017-03-23 14:20:00,177.66,177.67,177.6,177.67,5519.0,166.064,166.0734,166.008,166.0734,5519.0
2017-03-23 14:25:00,177.65,177.74,177.6,177.72,15528.0,166.0547,166.1388,166.008,166.1201,15528.0
2017-03-23 14:30:00,177.69,177.78,177.69,177.76,8187.0,166.0921,166.1762,166.0921,166.1575,8187.0
2017-03-23 14:35:00,177.71,177.72,177.58,177.71,9404.0,166.1108,166.1201,165.9893,166.1108,9404.0
2017-03-23 14:40:00,177.73,177.81,177.66,177.81,8942.0,166.1295,166.2042,166.064,166.2042,8942.0
2017-03-23 14:45:00,177.8,177.83,177.73,177.73,6537.0,166.1949,166.2229,166.1295,166.1295,6537.0
2017-03-23 14:50:00,177.73,177.75,177.67,177.68,9456.0,166.1295,166.1482,166.0734,166.0827,9456.0
2017-03-23 14:55:00,177.68,177.85,177.6,177.61,10443.0,166.0827,166.2416,166.008,166.0173,10443.0
2017-03-23 15:00:00,177.58,177.62,177.43,177.52,9235.0,165.9893,166.0266,165.849,165.9332,9235.0
2017-03-23 15:05:00,177.53,177.57,177.45,177.46,10343.0,165.9425,165.9799,165.8677,165.8771,10343.0
2017-03-23 15:10:00,177.47,177.56,177.37,177.42,8818.0,165.8864,165.9706,165.793,165.8397,8818.0
2017-03-23 15:15:00,177.43,177.46,177.2,177.24,20355.0,165.849,165.8771,165.6341,165.6714,20355.0
2017-03-23 15:20:00,177.24,177.45,177.24,177.3,18573.0,165.6714,165.8677,165.6714,165.7275,18573.0
2017-03-23 15:25:00,177.3,177.42,177.1,177.14,21498.0,165.7275,165.8397,165.5406,165.578,21498.0
2017-03-23 15:30:00,177.16,177.22,176.94,177.04,25042.0,165.5967,165.6528,165.391,165.4845,25042.0
2017-03-23 15:35:00,177.04,177.2,177.02,177.18,25764.0,165.4845,165.6341,165.4658,165.6154,25764.0
2017-03-23 15:40:00,177.17,177.28,177.03,177.04,19762.0,165.606,165.7088,165.4752,165.4845,19762.0
2017-03-23 15:45:00,177.04,177.31,177.01,177.28,38835.0,165.4845,165.7369,165.4565,165.7088,38835.0
2017-03-23 15:50:00,177.26,177.27,177.09,177.26,37769.0,165.6901,165.6995,165.5312,165.6901,37769.0
2017-03-23 15:55:00,177.23,177.59,177.19,177.28,151538.0,165.6621,165.9986,165.6247,165.7088,151538.0
2017-03-24 09:30:00,176.85,177.42,176.83,177.14,58708.0,165.3069,165.8397,165.2882,165.578,58708.0
2017-03-24 09:35:00,177.09,177.37,176.71,176.71,16257.0,165.5312,165.793,165.176,165.176,16257.0
2017-03-24 09:40:00,176.71,176.98,176.57,176.81,9255.0,165.176,165.4284,165.0452,165.2695,9255.0
2017-03-24 09:45:00,176.87,177.39,176.87,177.38,6740.0,165.3256,165.8117,165.3256,165.8023,6740.0
2017-03-24 09:50:00,177.4,177.4,177.2,177.23,9470.0,165.821,165.821,165.6341,165.6621,9470.0
2017-03-24 09:55:00,177.23,177.23,176.92,177.0,5180.0,165.6621,165.6621,165.3723,165.4471,5180.0
2017-03-24 10:00:00,177.07,177.22,177.01,177.2,6433.0,165.5125,165.6528,165.4565,165.6341,6433.0
2017-03-24 10:05:00,177.11,177.16,177.02,177.02,5612.0,165.5499,165.5967,165.4658,165.4658,5612.0
2017-03-24 10:10:00,176.98,177.0,176.84,176.84,15076.0,165.4284,165.4471,165.2976,165.2976,15076.0
2017-03-24 10:15:00,176.84,177.09,176.82,177.09,11022.0,165.2976,165.5312,165.2789,165.5312,11022.0
2017-03-24 10:20:00,177.03,177.07,176.86,177.04,4856.0,165.4752,165.5125,165.3163,165.4845,4856.0
2017-03-24 10:25:00,177.02,177.23,176.94,177.17,10275.0,165.4658,165.6621,165.391,165.606,10275.0
2017-03-24 10:30:00,177.09,177.21,177.03,177.09,12063.0,165.5312,165.6434,165.4752,165.5312,12063.0
2017-03-24 10:35:00,177.07,177.08,176.97,176.98,4350.0,165.5125,165.5219,165.4191,165.4284,4350.0
2017-03-24 10:40:00,176.98,177.12,176.98,177.07,7910.0,165.4284,165.5593,165.4284,165.5125,7910.0
2017-03-24 10:45:00,177.05,177.11,176.92,176.94,21242.0,165.4938,165.5499,165.3723,165.391,21242.0
2017-03-24 10:50:00,176.97,177.01,176.84,176.95,12374.0,165.4191,165.4565,165.2976,165.4004,12374.0
2017-03-24 10:55:00,177.0,177.13,176.98,177.02,5906.0,165.4471,165.5686,165.4284,165.4658,5906.0
2017-03-24 11:00:00,177.04,177.18,176.94,177.14,8914.0,165.4845,165.6154,165.391,165.578,8914.0
2017-03-24 11:05:00,177.06,177.19,177.05,177.08,4003.0,165.5032,165.6247,165.4938,165.5219,4003.0
2017-03-24 11:10:00,177.01,177.1,177.01,177.05,5640.0,165.4565,165.5406,165.4565,165.4938,5640.0
2017-03-24 11:15:00,176.99,177.03,176.87,176.92,9996.0,165.4378,165.4752,165.3256,165.3723,9996.0
2017-03-24 11:20:00,176.91,176.94,176.74,176.74,16577.0,165.363,165.391,165.2041,165.2041,16577.0
2017-03-24 11:25:00,176.74,176.9,176.74,176.9,10112.0,165.2041,165.3536,165.2041,165.3536,10112.0
2017-03-24 11:30:00,176.91,176.97,176.83,176.92,4629.0,165.363,165.4191,165.2882,165.3723,4629.0
2017-03-24 11:35:00,176.93,177.05,176.93,176.96,4068.0,165.3817,165.4938,165.3817,165.4097,4068.0
2017-03-24 11:40:00,177.0,177.18,176.99,177.14,8197.0,165.4471,165.6154,165.4378,165.578,8197.0
2017-03-24 11:45:00,177.15,177.22,177.12,177.17,5881.0,165.5873,165.6528,165.5593,165.606,5881.0
2017-03-24 11:50:00,177.23,177.42,177.23,177.32,7642.0,165.6621,165.8397,165.6621,165.7462,7642.0
2017-03-24 11:55:00,177.37,177.44,177.35,177.4,6143.0,165.793,165.8584,165.7743,165.821,6143.0
2017-03-24 12:00:00,177.38,177.53,177.29,177.35,9506.0,165.8023,165.9425,165.7182,165.7743,9506.0
2017-03-24 12:05:00,177.33,177.36,177.26,177.26,7511.0,165.7556,165.7836,165.6901,165.6901,7511.0
2017-03-24 12:10:00,177.26,177.26,176.86,176.98,13977.0,165.6901,165.6901,165.3163,165.4284,13977.0
2017-03-24 12:15:00,176.94,176.96,176.74,176.74,13656.0,165.391,165.4097,165.2041,165.2041,13656.0
2017-03-24 12:20:00,176.75,176.88,176.66,176.77,17748.0,165.2134,165.3349,165.1293,165.2321,17748.0
2017-03-24 12:25:00,176.75,177.39,176.68,177.31,22906.0,165.2134,165.8117,165.148,165.7369,22906.0
2017-03-24 12:30:00,177.33,177.34,177.05,177.17,9738.0,165.7556,165.7649,165.4938,165.606,9738.0
2017-03-24 12:35:00,177.13,177.22,177.03,177.22,10408.0,165.5686,165.6528,165.4752,165.6528,10408.0
2017-03-24 12:40:00,177.16,177.22,177.04,177.1,16818.0,165.5967,165.6528,165.4845,165.5406,16818.0
2017-03-24 12:45:00,177.1,177.15,177.0,177.15,8020.0,165.5406,165.5873,165.4471,165.5873,8020.0
2017-03-24 12:50:00,177.13,177.13,176.8,177.0,29973.0,165.5686,165.5686,165.2602,165.4471,29973.0
2017-03-24 12:55:00,177.0,177.02,176.85,176.87,7132.0,165.4471,165.4658,165.3069,165.3256,7132.0
2017-03-24 13:00:00,176.92,177.0,176.83,176.85,6881.0,165.3723,165.4471,165.2882,165.3069,6881.0
2017-03-24 13:05:00,176.88,176.96,176.75,176.82,11045.0,165.3349,165.4097,165.2134,165.2789,11045.0
2017-03-24 13:10:00,176.81,176.85,176.58,176.71,80190.0,165.2695,165.3069,165.0545,165.176,80190.0
2017-03-24 13:15:00,176.7,176.8,176.62,176.62,24469.0,165.1667,165.2602,165.0919,165.0919,24469.0
2017-03-24 13:20:00,176.66,176.85,176.66,176.82,4306.0,165.1293,165.3069,165.1293,165.2789,4306.0
2017-03-24 13:25:00,176.81,177.0,176.81,176.96,35188.0,165.2695,165.4471,165.2695,165.4097,35188.0
2017-03-24 13:30:00,176.93,177.04,176.89,176.95,11906.0,165.3817,165.4845,165.3443,165.4004,11906.0
2017-03-24 13:35:00,176.92,176.95,176.8,176.81,4850.0,165.3723,165.4004,165.2602,165.2695,4850.0
2017-03-24 13:40:00,176.77,176.94,176.77,176.92,5256.0,165.2321,165.391,165.2321,165.3723,5256.0
2017-03-24 13:45:00,176.91,176.99,176.81,176.93,7408.0,165.363,165.4378,165.2695,165.3817,7408.0
2017-03-24 13:50:00,176.92,176.92,176.77,176.9,5878.0,165.3723,165.3723,165.2321,165.3536,5878.0
2017-03-24 13:55:00,176.85,176.87,176.6,176.61,8788.0,165.3069,165.3256,165.0732,165.0826,8788.0
2017-03-24 14:00:00,176.63,176.79,176.59,176.6,9195.0,165.1013,165.2508,165.0639,165.0732,9195.0
2017-03-24 14:05:00,176.62,176.76,176.61,176.65,11766.0,165.0919,165.2228,165.0826,165.12,11766.0
2017-03-24 14:10:00,176.67,176.76,176.61,176.65,11661.0,165.1387,165.2228,165.0826,165.12,11661.0
2017-03-24 14:15:00,176.66,176.8,176.63,176.68,26275.0,165.1293,165.2602,165.1013,165.148,26275.0
2017-03-24 14:20:00,176.7,176.8,176.65,176.78,11087.0,165.1667,165.2602,165.12,165.2415,11087.0
2017-03-24 14:25:00,176.81,176.84,176.7,176.73,11590.0,165.2695,165.2976,165.1667,165.1947,11590.0
2017-03-24 14:30:00,176.7,176.75,176.63,176.64,22219.0,165.1667,165.2134,165.1013,165.1106,22219.0
2017-03-24 14:35:00,176.61,176.69,176.52,176.58,13852.0,165.0826,165.1573,164.9984,165.0545,13852.0
2017-03-24 14:40:00,176.59,176.6,176.45,176.55,22320.0,165.0639,165.0732,164.933,165.0265,22320.0
2017-03-24 14:45:00,176.54,176.65,176.39,176.49,11477.0,165.0171,165.12,164.8769,164.9704,11477.0
2017-03-24 14:50:00,176.44,176.47,176.25,176.29,7395.0,164.9237,164.9517,164.7461,164.7835,7395.0
2017-03-24 14:55:00,176.25,176.31,176.16,176.16,14285.0,164.7461,164.8021,164.6619,164.6619,14285.0
2017-03-24 15:00:00,176.16,176.21,175.81,175.85,37847.0,164.6619,164.7087,164.3348,164.3722,37847.0
2017-03-24 15:05:00,175.88,175.9,175.65,175.72,41633.0,164.4002,164.4189,164.1852,164.2507,41633.0
2017-03-24 15:10:00,175.75,175.81,175.43,175.52,39339.0,164.2787,164.3348,163.9796,164.0637,39339.0
2017-03-24 15:15:00,175.51,175.57,175.33,175.36,45286.0,164.0544,164.1105,163.8861,163.9142,45286.0
2017-03-24 15:20:00,175.37,175.42,175.07,175.22,67515.0,163.9235,163.9702,163.6431,163.7833,67515.0
2017-03-24 15:25:00,175.25,175.36,175.22,175.33,38368.0,163.8113,163.9142,163.7833,163.8861,38368.0
2017-03-24 15:30:00,175.3,175.32,174.76,175.22,108617.0,163.8581,163.8768,163.3533,163.7833,108617.0
2017-03-24 15:35:00,175.24,176.0,175.1,176.0,59098.0,163.802,164.5124,163.6711,164.5124,59098.0
2017-03-24 15:40:00,176.0,176.18,175.87,175.91,50408.0,164.5124,164.6806,164.3909,164.4283,50408.0
2017-03-24 15:45:00,175.88,175.9,175.37,175.5,75708.0,164.4002,164.4189,163.9235,164.045,75708.0
2017-03-24 15:50:00,175.49,175.9,175.47,175.75,90524.0,164.0357,164.4189,164.017,164.2787,90524.0
2017-03-24 15:55:00,175.73,175.97,175.73,175.86,208637.0,164.26,164.4843,164.26,164.3815,208637.0
2017-03-27 09:30:00,174.37,174.4,174.0,174.15,91141.0,162.9888,163.0168,162.6429,162.7831,91141.0
2017-03-27 09:35:00,174.26,174.39,173.82,174.09,39756.0,162.886,163.0075,162.4747,162.7271,39756.0
2017-03-27 09:40:00,174.16,174.25,173.77,173.86,48206.0,162.7925,162.8766,162.4279,162.5121,48206.0
2017-03-27 09:45:00,173.84,174.1,173.75,173.95,23819.0,162.4934,162.7364,162.4092,162.5962,23819.0
2017-03-27 09:50:00,173.94,174.69,173.86,174.35,38832.0,162.5868,163.2879,162.5121,162.9701,38832.0
2017-03-27 09:55:00,174.35,174.48,174.03,174.07,35748.0,162.9701,163.0916,162.671,162.7084,35748.0
2017-03-27 10:00:00,174.07,174.16,173.78,173.94,33752.0,162.7084,162.7925,162.4373,162.5868,33752.0
2017-03-27 10:05:00,173.88,174.24,173.84,174.08,16964.0,162.5308,162.8673,162.4934,162.7177,16964.0
2017-03-27 10:10:00,174.05,174.36,174.05,174.36,12924.0,162.6897,162.9794,162.6897,162.9794,12924.0
2017-03-27 10:15:00,174.35,174.49,174.26,174.38,18554.0,162.9701,163.1009,162.886,162.9981,18554.0
2017-03-27 10:20:00,174.43,174.44,174.17,174.26,14964.0,163.0449,163.0542,162.8018,162.886,14964.0
2017-03-27 10:25:00,174.28,174.81,174.28,174.76,17599.0,162.9046,163.4001,162.9046,163.3533,17599.0
2017-03-27 10:30:00,174.74,175.15,174.69,175.0,30065.0,163.3346,163.7179,163.2879,163.5777,30065.0
2017-03-27 10:35:00,174.96,175.25,174.88,175.1,25091.0,163.5403,163.8113,163.4655,163.6711,25091.0
2017-03-27 10:40:00,175.08,175.26,174.97,175.19,22235.0,163.6524,163.8207,163.5496,163.7553,22235.0
2017-03-27 10:45:00,175.17,175.17,174.8,174.81,22254.0,163.7366,163.7366,163.3907,163.4001,22254.0
2017-03-27 10:50:00,174.81,175.05,174.81,174.9,14458.0,163.4001,163.6244,163.4001,163.4842,14458.0
2017-03-27 10:55:00,174.9,175.23,174.88,175.21,12752.0,163.4842,163.7926,163.4655,163.7739,12752.0
2017-03-27 11:00:00,175.21,175.26,175.01,175.09,58859.0,163.7739,163.8207,163.587,163.6618,58859.0
2017-03-27 11:05:00,175.09,175.13,175.01,175.08,18478.0,163.6618,163.6992,163.587,163.6524,18478.0
2017-03-27 11:10:00,175.1,175.24,174.96,175.21,29888.0,163.6711,163.802,163.5403,163.7739,29888.0
2017-03-27 11:15:00,175.16,175.45,175.07,175.4,18407.0,163.7272,163.9983,163.6431,163.9515,18407.0
2017-03-27 11:20:00,175.43,175.73,175.38,175.69,18706.0,163.9796,164.26,163.9329,164.2226,18706.0
2017-03-27 11:25:00,175.69,176.07,175.67,176.04,29419.0,164.2226,164.5778,164.2039,164.5498,29419.0
2017-03-27 11:30:00,176.04,176.27,176.0,176.2,30891.0,164.5498,164.7648,164.5124,164.6993,30891.0
2017-03-27 11:35:00,176.17,176.19,175.9,176.0,21014.0,164.6713,164.69,164.4189,164.5124,21014.0
2017-03-27 11:40:00,175.99,176.11,175.94,175.98,18237.0,164.503,164.6152,164.4563,164.4937,18237.0
2017-03-27 11:45:00,175.94,176.04,175.79,175.79,10309.0,164.4563,164.5498,164.3161,164.3161,10309.0
2017-03-27 11:50:00,175.77,175.8,175.59,175.67,24059.0,164.2974,164.3254,164.1291,164.2039,24059.0
2017-03-27 11:55:00,175.7,175.77,175.58,175.68,15284.0,164.232,164.2974,164.1198,164.2133,15284.0
2017-03-27 12:00:00,175.65,175.75,175.43,175.74,13022.0,164.1852,164.2787,163.9796,164.2694,13022.0
2017-03-27 12:05:00,175.77,175.84,175.67,175.75,17997.0,164.2974,164.3628,164.2039,164.2787,17997.0
2017-03-27 12:10:00,175.73,175.89,175.73,175.88,7792.0,164.26,164.4096,164.26,164.4002,7792.0
2017-03-27 12:15:00,175.89,176.0,175.79,176.0,9242.0,164.4096,164.5124,164.3161,164.5124,9242.0
2017-03-27 12:20:00,175.99,175.99,175.83,175.87,5066.0,164.503,164.503,164.3535,164.3909,5066.0
2017-03-27 12:25:00,175.92,175.92,175.78,175.84,5615.0,164.4376,164.4376,164.3067,164.3628,5615.0
2017-03-27 12:30:00,175.88,175.88,175.76,175.87,9319.0,164.4002,164.4002,164.288,164.3909,9319.0
2017-03-27 12:35:00,175.86,176.0,175.85,175.92,7398.0,164.3815,164.5124,164.3722,164.4376,7398.0
2017-03-27 12:40:00,175.94,176.06,175.94,176.06,5020.0,164.4563,164.5685,164.4563,164.5685,5020.0
2017-03-27 12:45:00,176.04,176.11,175.96,176.11,4291.0,164.5498,164.6152,164.475,164.6152,4291.0
2017-03-27 12:50:00,176.08,176.28,176.05,176.24,12609.0,164.5872,164.7741,164.5591,164.7367,12609.0
2017-03-27 12:55:00,176.21,176.22,176.09,176.19,12649.0,164.7087,164.718,164.5965,164.69,12649.0
2017-03-27 13:00:00,176.21,176.39,176.15,176.38,13034.0,164.7087,164.8769,164.6526,164.8676,13034.0
2017-03-27 13:05:00,176.33,176.44,176.28,176.4,6971.0,164.8208,164.9237,164.7741,164.8863,6971.0
2017-03-27 13:10:00,176.39,176.39,176.17,176.21,15999.0,164.8769,164.8769,164.6713,164.7087,15999.0
2017-03-27 13:15:00,176.21,176.21,176.14,176.18,3720.0,164.7087,164.7087,164.6432,164.6806,3720.0
2017-03-27 13:20:00,176.16,176.35,176.16,176.21,8135.0,164.6619,164.8395,164.6619,164.7087,8135.0
2017-03-27 13:25:00,176.18,176.24,176.02,176.09,5436.0,164.6806,164.7367,164.5311,164.5965,5436.0
2017-03-27 13:30:00,176.1,176.16,176.08,176.11,7200.0,164.6059,164.6619,164.5872,164.6152,7200.0
2017-03-27 13:35:00,176.1,176.2,176.08,176.08,7808.0,164.6059,164.6993,164.5872,164.5872,7808.0
2017-03-27 13:40:00,176.1,176.3,176.1,176.2,4051.0,164.6059,164.7928,164.6059,164.6993,4051.0
2017-03-27 13:45:00,176.16,176.25,176.15,176.22,4783.0,164.6619,164.7461,164.6526,164.718,4783.0
2017-03-27 13:50:00,176.25,176.29,176.15,176.25,7505.0,164.7461,164.7835,164.6526,164.7461,7505.0
2017-03-27 13:55:00,176.25,176.27,176.18,176.23,8068.0,164.7461,164.7648,164.6806,164.7274,8068.0
2017-03-27 14:00:00,176.23,176.37,176.21,176.26,8960.0,164.7274,164.8582,164.7087,164.7554,8960.0
2017-03-27 14:05:00,176.22,176.42,176.22,176.33,10407.0,164.718,164.905,164.718,164.8208,10407.0
2017-03-27 14:10:00,176.33,176.34,176.22,176.23,4359.0,164.8208,164.8302,164.718,164.7274,4359.0
2017-03-27 14:15:00,176.22,176.22,176.02,176.1,18104.0,164.718,164.718,164.5311,164.6059,18104.0
2017-03-27 14:20:00,176.07,176.14,176.01,176.14,7971.0,164.5778,164.6432,164.5217,164.6432,7971.0
2017-03-27 14:25:00,176.16,176.17,176.02,176.04,15213.0,164.6619,164.6713,164.5311,164.5498,15213.0
2017-03-27 14:30:00,176.03,176.13,176.03,176.13,4222.0,164.5404,164.6339,164.5404,164.6339,4222.0
2017-03-27 14:35:00,176.16,176.25,176.13,176.2,6144.0,164.6619,164.7461,164.6339,164.6993,6144.0
2017-03-27 14:40:00,176.19,176.23,176.17,176.19,14263.0,164.69,164.7274,164.6713,164.69,14263.0
2017-03-27 14:45:00,176.19,176.44,176.17,176.37,11533.0,164.69,164.9237,164.6713,164.8582,11533.0
2017-03-27 14:50:00,176.37,176.44,176.28,176.32,9294.0,164.8582,164.9237,164.7741,164.8115,9294.0
2017-03-27 14:55:00,176.32,176.39,176.29,176.36,12120.0,164.8115,164.8769,164.7835,164.8489,12120.0
2017-03-27 15:00:00,176.38,176.4,176.3,176.36,22628.0,164.8676,164.8863,164.7928,164.8489,22628.0
2017-03-27 15:05:00,176.36,176.36,176.16,176.18,13323.0,164.8489,164.8489,164.6619,164.6806,13323.0
2017-03-27 15:10:00,176.19,176.22,176.14,176.15,14422.0,164.69,164.718,164.6432,164.6526,14422.0
2017-03-27 15:15:00,176.18,176.32,176.14,176.3,19975.0,164.6806,164.8115,164.6432,164.7928,19975.0
2017-03-27 15:20:00,176.32,176.32,176.11,176.2,14955.0,164.8115,164.8115,164.6152,164.6993,14955.0
2017-03-27 15:25:00,176.18,176.23,176.1,176.1,13062.0,164.6806,164.7274,164.6059,164.6059,13062.0
2017-03-27 15:30:00,176.13,176.25,176.08,176.23,23639.0,164.6339,164.7461,164.5872,164.7274,23639.0
2017-03-27 15:35:00,176.22,176.26,176.17,176.21,39833.0,164.718,164.7554,164.6713,164.7087,39833.0
2017-03-27 15:40:00,176.21,176.44,176.21,176.33,26300.0,164.7087,164.9237,164.7087,164.8208,26300.0
2017-03-27 15:45:00,176.36,176.43,176.18,176.23,40216.0,164.8489,164.9143,164.6806,164.7274,40216.0
2017-03-27 15:50:00,176.23,176.34,176.22,176.31,39257.0,164.7274,164.8302,164.718,164.8021,39257.0
2017-03-27 15:55:00,176.33,176.4,176.09,176.09,162667.0,164.8208,164.8863,164.5965,164.5965,162667.0
2017-03-28 09:30:00,176.29,176.29,175.0,175.32,56935.0,164.7835,164.7835,163.5777,163.8768,56935.0
2017-03-28 09:35:00,175.32,175.85,175.2,175.85,17710.0,163.8768,164.3722,163.7646,164.3722,17710.0
2017-03-28 09:40:00,175.81,176.0,175.63,175.67,46803.0,164.3348,164.5124,164.1665,164.2039,46803.0
2017-03-28 09:45:00,175.67,175.81,175.56,175.63,7313.0,164.2039,164.3348,164.1011,164.1665,7313.0
2017-03-28 09:50:00,175.67,175.68,175.34,175.56,9833.0,164.2039,164.2133,163.8955,164.1011,9833.0
2017-03-28 09:55:00,175.6,175.85,175.5,175.67,9874.0,164.1385,164.3722,164.045,164.2039,9874.0
2017-03-28 10:00:00,175.76,176.32,175.67,176.3,8700.0,164.288,164.8115,164.2039,164.7928,8700.0
2017-03-28 10:05:00,176.31,176.31,175.92,175.95,13385.0,164.8021,164.8021,164.4376,164.4656,13385.0
2017-03-28 10:10:00,175.92,176.05,175.74,175.75,13673.0,164.4376,164.5591,164.2694,164.2787,13673.0
2017-03-28 10:15:00,175.71,176.0,175.68,176.0,6026.0,164.2413,164.5124,164.2133,164.5124,6026.0
2017-03-28 10:20:00,176.02,176.02,175.71,175.93,12208.0,164.5311,164.5311,164.2413,164.447,12208.0
2017-03-28 10:25:00,175.97,176.42,175.92,176.31,6039.0,164.4843,164.905,164.4376,164.8021,6039.0
2017-03-28 10:30:00,176.29,176.32,176.07,176.11,12385.0,164.7835,164.8115,164.5778,164.6152,12385.0
2017-03-28 10:35:00,176.16,176.33,176.11,176.3,14082.0,164.6619,164.8208,164.6152,164.7928,14082.0
2017-03-28 10:40:00,176.28,176.63,176.23,176.55,36534.0,164.7741,165.1013,164.7274,165.0265,36534.0
2017-03-28 10:45:00,176.56,176.59,176.35,176.5,4365.0,165.0358,165.0639,164.8395,164.9797,4365.0
2017-03-28 10:50:00,176.51,176.64,176.44,176.62,6885.0,164.9891,165.1106,164.9237,165.0919,6885.0
2017-03-28 10:55:00,176.65,176.73,176.59,176.69,10501.0,165.12,165.1947,165.0639,165.1573,10501.0
2017-03-28 11:00:00,176.75,177.07,176.74,177.0,20015.0,165.2134,165.5125,165.2041,165.4471,20015.0
2017-03-28 11:05:00,177.03,177.31,177.02,177.18,18120.0,165.4752,165.7369,165.4658,165.6154,18120.0
2017-03-28 11:10:00,177.16,177.33,177.15,177.26,41551.0,165.5967,165.7556,165.5873,165.6901,41551.0
2017-03-28 11:15:00,177.26,177.33,177.24,177.28,42499.0,165.6901,165.7556,165.6714,165.7088,42499.0
2017-03-28 11:20:00,177.25,177.25,177.09,177.12,9683.0,165.6808,165.6808,165.5312,165.5593,9683.0
2017-03-28 11:25:00,177.12,177.14,177.05,177.08,14538.0,165.5593,165.578,165.4938,165.5219,14538.0
2017-03-28 11:30:00,177.09,177.16,177.08,177.09,12909.0,165.5312,165.5967,165.5219,165.5312,12909.0
2017-03-28 11:35:00,177.09,177.12,176.9,176.93,8204.0,165.5312,165.5593,165.3536,165.3817,8204.0
2017-03-28 11:40:00,176.95,177.14,176.95,177.09,6524.0,165.4004,165.578,165.4004,165.5312,6524.0
2017-03-28 11:45:00,177.14,177.28,177.08,177.19,25082.0,165.578,165.7088,165.5219,165.6247,25082.0
2017-03-28 11:50:00,177.2,177.2,177.03,177.03,26528.0,165.6341,165.6341,165.4752,165.4752,26528.0
2017-03-28 11:55:00,177.01,177.08,176.96,177.03,13587.0,165.4565,165.5219,165.4097,165.4752,13587.0
2017-03-28 12:00:00,177.03,177.19,177.01,177.04,6909.0,165.4752,165.6247,165.4565,165.4845,6909.0
2017-03-28 12:05:00,177.08,177.13,176.98,176.98,7582.0,165.5219,165.5686,165.4284,165.4284,7582.0
2017-03-28 12:10:00,177.02,177.16,177.01,177.11,9418.0,165.4658,165.5967,165.4565,165.5499,9418.0
2017-03-28 12:15:00,177.11,177.12,176.96,176.98,11977.0,165.5499,165.5593,165.4097,165.4284,11977.0
2017-03-28 12:20:00,176.99,176.99,176.87,176.93,11791.0,165.4378,165.4378,165.3256,165.3817,11791.0
2017-03-28 12:25:00,176.95,176.95,176.82,176.88,25205.0,165.4004,165.4004,165.2789,165.3349,25205.0
2017-03-28 12:30:00,176.87,177.05,176.86,177.01,10163.0,165.3256,165.4938,165.3163,165.4565,10163.0
2017-03-28 12:35:00,177.05,177.12,177.01,177.07,5065.0,165.4938,165.5593,165.4565,165.5125,5065.0
2017-03-28 12:40:00,177.09,177.09,176.93,176.98,8489.0,165.5312,165.5312,165.3817,165.4284,8489.0
2017-03-28 12:45:00,177.07,177.1,177.01,177.04,12912.0,165.5125,165.5406,165.4565,165.4845,12912.0
2017-03-28 12:50:00,177.05,177.05,176.95,176.95,17508.0,165.4938,165.4938,165.4004,165.4004,17508.0
2017-03-28 12:55:00,177.01,177.17,177.01,177.08,11439.0,165.4565,165.606,165.4565,165.5219,11439.0
2017-03-28 13:00:00,177.07,177.13,177.01,177.08,18405.0,165.5125,165.5686,165.4565,165.5219,18405.0
2017-03-28 13:05:00,177.09,177.33,177.09,177.33,13030.0,165.5312,165.7556,165.5312,165.7556,13030.0
2017-03-28 13:10:00,177.34,177.5,177.34,177.47,7748.0,165.7649,165.9145,165.7649,165.8864,7748.0
2017-03-28 13:15:00,177.49,177.55,177.42,177.5,34021.0,165.9051,165.9612,165.8397,165.9145,34021.0
2017-03-28 13:20:00,177.52,177.57,177.38,177.38,20746.0,165.9332,165.9799,165.8023,165.8023,20746.0
2017-03-28 13:25:00,177.32,177.4,177.32,177.37,9400.0,165.7462,165.821,165.7462,165.793,9400.0
2017-03-28 13:30:00,177.35,177.36,177.26,177.3,8177.0,165.7743,165.7836,165.6901,165.7275,8177.0
2017-03-28 13:35:00,177.28,177.33,177.23,177.29,8705.0,165.7088,165.7556,165.6621,165.7182,8705.0
2017-03-28 13:40:00,177.3,177.47,177.3,177.43,25333.0,165.7275,165.8864,165.7275,165.849,25333.0
2017-03-28 13:45:00,177.39,177.43,177.32,177.34,6696.0,165.8117,165.849,165.7462,165.7649,6696.0
2017-03-28 13:50:00,177.37,177.51,177.36,177.48,6014.0,165.793,165.9238,165.7836,165.8958,6014.0
2017-03-28 13:55:00,177.47,177.51,177.38,177.46,27407.0,165.8864,165.9238,165.8023,165.8771,27407.0
2017-03-28 14:00:00,177.47,177.5,177.4,177.47,17478.0,165.8864,165.9145,165.821,165.8864,17478.0
2017-03-28 14:05:00,177.48,177.52,177.46,177.52,15832.0,165.8958,165.9332,165.8771,165.9332,15832.0
2017-03-28 14:10:00,177.53,177.69,177.52,177.64,20176.0,165.9425,166.0921,165.9332,166.0453,20176.0
2017-03-28 14:15:00,177.65,177.67,177.54,177.55,12640.0,166.0547,166.0734,165.9519,165.9612,12640.0
2017-03-28 14:20:00,177.51,177.61,177.51,177.59,11496.0,165.9238,166.0173,165.9238,165.9986,11496.0
2017-03-28 14:25:00,177.57,177.6,177.52,177.55,26206.0,165.9799,166.008,165.9332,165.9612,26206.0
2017-03-28 14:30:00,177.54,177.54,177.44,177.49,11094.0,165.9519,165.9519,165.8584,165.9051,11094.0
2017-03-28 14:35:00,177.48,177.63,177.43,177.63,10489.0,165.8958,166.036,165.849,166.036,10489.0
2017-03-28 14:40:00,177.61,177.61,177.49,177.5,10231.0,166.0173,166.0173,165.9051,165.9145,10231.0
2017-03-28 14:45:00,177.53,177.56,177.45,177.51,14923.0,165.9425,165.9706,165.8677,165.9238,14923.0
2017-03-28 14:50:00,177.52,177.56,177.46,177.55,10343.0,165.9332,165.9706,165.8771,165.9612,10343.0
2017-03-28 14:55:00,177.53,177.55,177.41,177.41,18229.0,165.9425,165.9612,165.8304,165.8304,18229.0
2017-03-28 15:00:00,177.42,177.52,177.39,177.45,27799.0,165.8397,165.9332,165.8117,165.8677,27799.0
2017-03-28 15:05:00,177.45,177.49,177.37,177.38,15852.0,165.8677,165.9051,165.793,165.8023,15852.0
2017-03-28 15:10:00,177.38,177.47,177.34,177.35,15655.0,165.8023,165.8864,165.7649,165.7743,15655.0
2017-03-28 15:15:00,177.34,177.35,177.17,177.17,27238.0,165.7649,165.7743,165.606,165.606,27238.0
2017-03-28 15:20:00,177.18,177.23,177.16,177.2,16497.0,165.6154,165.6621,165.5967,165.6341,16497.0
2017-03-28 15:25:00,177.19,177.35,177.13,177.35,31374.0,165.6247,165.7743,165.5686,165.7743,31374.0
2017-03-28 15:30:00,177.36,177.42,177.3,177.34,28317.0,165.7836,165.8397,165.7275,165.7649,28317.0
2017-03-28 15:35:00,177.34,177.49,177.28,177.48,23405.0,165.7649,165.9051,165.7088,165.8958,23405.0
2017-03-28 15:40:00,177.49,177.5,177.3,177.33,50975.0,165.9051,165.9145,165.7275,165.7556,50975.0
2017-03-28 15:45:00,177.3,177.34,177.16,177.32,42981.0,165.7275,165.7649,165.5967,165.7462,42981.0
2017-03-28 15:50:00,177.32,177.41,177.28,177.34,56281.0,165.7462,165.8304,165.7088,165.7649,56281.0
2017-03-28 15:55:00,177.34,177.52,177.26,177.34,135397.0,165.7649,165.9332,165.6901,165.7649,135397.0
2017-03-29 09:30:00,177.47,177.99,176.97,177.78,72339.0,165.8864,166.3725,165.4191,166.1762,72339.0
2017-03-29 09:35:00,177.77,177.86,177.46,177.75,31377.0,166.1669,166.251,165.8771,166.1482,31377.0
2017-03-29 09:40:00,177.69,177.95,177.45,177.61,17462.0,166.0921,166.3351,165.8677,166.0173,17462.0
2017-03-29 09:45:00,177.66,177.79,177.29,177.41,66860.0,166.064,166.1855,165.7182,165.8304,66860.0
2017-03-29 09:50:00,177.41,177.41,177.09,177.34,19785.0,165.8304,165.8304,165.5312,165.7649,19785.0
2017-03-29 09:55:00,177.37,177.4,177.18,177.18,12346.0,165.793,165.821,165.6154,165.6154,12346.0
2017-03-29 10:00:00,177.18,177.2,177.04,177.09,12818.0,165.6154,165.6341,165.4845,165.5312,12818.0
2017-03-29 10:05:00,177.06,177.23,176.99,177.17,13969.0,165.5032,165.6621,165.4378,165.606,13969.0
2017-03-29 10:10:00,177.16,177.17,177.01,177.15,10215.0,165.5967,165.606,165.4565,165.5873,10215.0
2017-03-29 10:15:00,177.16,177.31,177.11,177.19,13226.0,165.5967,165.7369,165.5499,165.6247,13226.0
2017-03-29 10:20:00,177.16,177.3,177.09,177.3,17106.0,165.5967,165.7275,165.5312,165.7275,17106.0
2017-03-29 10:25:00,177.32,177.35,177.2,177.31,9163.0,165.7462,165.7743,165.6341,165.7369,9163.0
2017-03-29 10:30:00,177.3,177.66,177.3,177.56,18411.0,165.7275,166.064,165.7275,165.9706,18411.0
2017-03-29 10:35:00,177.6,177.6,177.41,177.45,18623.0,166.008,166.008,165.8304,165.8677,18623.0
2017-03-29 10:40:00,177.45,177.51,177.25,177.26,15840.0,165.8677,165.9238,165.6808,165.6901,15840.0
2017-03-29 10:45:00,177.28,177.45,177.27,177.36,12866.0,165.7088,165.8677,165.6995,165.7836,12866.0
2017-03-29 10:50:00,177.38,177.47,177.3,177.3,11581.0,165.8023,165.8864,165.7275,165.7275,11581.0
2017-03-29 10:55:00,177.3,177.34,177.17,177.21,8423.0,165.7275,165.7649,165.606,165.6434,8423.0
2017-03-29 11:00:00,177.25,177.31,177.01,177.12,10593.0,165.6808,165.7369,165.4565,165.5593,10593.0
2017-03-29 11:05:00,177.1,177.14,176.98,177.14,8054.0,165.5406,165.578,165.4284,165.578,8054.0
2017-03-29 11:10:00,177.16,177.35,177.16,177.32,15463.0,165.5967,165.7743,165.5967,165.7462,15463.0
2017-03-29 11:15:00,177.32,177.41,177.29,177.36,14327.0,165.7462,165.8304,165.7182,165.7836,14327.0
2017-03-29 11:20:00,177.36,177.44,177.28,177.35,11072.0,165.7836,165.8584,165.7088,165.7743,11072.0
2017-03-29 11:25:00,177.35,177.5,177.31,177.5,8669.0,165.7743,165.9145,165.7369,165.9145,8669.0
2017-03-29 11:30:00,177.5,177.59,177.43,177.56,7482.0,165.9145,165.9986,165.849,165.9706,7482.0
2017-03-29 11:35:00,177.53,177.67,177.37,177.37,12446.0,165.9425,166.0734,165.793,165.793,12446.0
2017-03-29 11:40:00,177.35,177.39,177.25,177.31,8733.0,165.7743,165.8117,165.6808,165.7369,8733.0
2017-03-29 11:45:00,177.32,177.36,177.17,177.22,9970.0,165.7462,165.7836,165.606,165.6528,9970.0
2017-03-29 11:50:00,177.25,177.33,177.16,177.29,10273.0,165.6808,165.7556,165.5967,165.7182,10273.0
2017-03-29 11:55:00,177.33,177.52,177.32,177.52,5133.0,165.7556,165.9332,165.7462,165.9332,5133.0
2017-03-29 12:00:00,177.53,177.53,177.34,177.35,6016.0,165.9425,165.9425,165.7649,165.7743,6016.0
2017-03-29 12:05:00,177.33,177.41,177.23,177.26,10610.0,165.7556,165.8304,165.6621,165.6901,10610.0
2017-03-29 12:10:00,177.23,177.44,177.23,177.39,6917.0,165.6621,165.8584,165.6621,165.8117,6917.0
2017-03-29 12:15:00,177.4,177.47,177.33,177.45,6200.0,165.821,165.8864,165.7556,165.8677,6200.0
2017-03-29 12:20:00,177.45,177.5,177.4,177.4,8773.0,165.8677,165.9145,165.821,165.821,8773.0
2017-03-29 12:25:00,177.42,177.42,177.32,177.39,6136.0,165.8397,165.8397,165.7462,165.8117,6136.0
2017-03-29 12:30:00,177.38,177.38,177.27,177.32,6399.0,165.8023,165.8023,165.6995,165.7462,6399.0
2017-03-29 12:35:00,177.31,177.38,177.28,177.3,5538.0,165.7369,165.8023,165.7088,165.7275,5538.0
2017-03-29 12:40:00,177.28,177.35,177.23,177.29,11061.0,165.7088,165.7743,165.6621,165.7182,11061.0
2017-03-29 12:45:00,177.35,177.35,177.2,177.21,4954.0,165.7743,165.7743,165.6341,165.6434,4954.0
2017-03-29 12:50:00,177.21,177.29,177.18,177.29,12614.0,165.6434,165.7182,165.6154,165.7182,12614.0
2017-03-29 12:55:00,177.29,177.31,177.19,177.27,6656.0,165.7182,165.7369,165.6247,165.6995,6656.0
2017-03-29 13:00:00,177.27,177.41,177.27,177.36,7733.0,165.6995,165.8304,165.6995,165.7836,7733.0
2017-03-29 13:05:00,177.36,177.36,177.3,177.34,6129.0,165.7836,165.7836,165.7275,165.7649,6129.0
2017-03-29 13:10:00,177.33,177.55,177.32,177.43,11074.0,165.7556,165.9612,165.7462,165.849,11074.0
2017-03-29 13:15:00,177.42,177.53,177.4,177.44,9663.0,165.8397,165.9425,165.821,165.8584,9663.0
2017-03-29 13:20:00,177.46,177.61,177.46,177.59,6865.0,165.8771,166.0173,165.8771,165.9986,6865.0
2017-03-29 13:25:00,177.55,177.58,177.43,177.5,15804.0,165.9612,165.9893,165.849,165.9145,15804.0
2017-03-29 13:30:00,177.52,177.64,177.5,177.62,54492.0,165.9332,166.0453,165.9145,166.0266,54492.0
2017-03-29 13:35:00,177.62,177.63,177.53,177.58,16872.0,166.0266,166.036,165.9425,165.9893,16872.0
2017-03-29 13:40:00,177.56,177.57,177.45,177.51,10418.0,165.9706,165.9799,165.8677,165.9238,10418.0
2017-03-29 13:45:00,177.49,177.54,177.45,177.5,7331.0,165.9051,165.9519,165.8677,165.9145,7331.0
2017-03-29 13:50:00,177.47,177.54,177.46,177.54,6300.0,165.8864,165.9519,165.8771,165.9519,6300.0
2017-03-29 13:55:00,177.54,177.6,177.49,177.54,6372.0,165.9519,166.008,165.9051,165.9519,6372.0
2017-03-29 14:00:00,177.56,177.58,177.46,177.56,9411.0,165.9706,165.9893,165.8771,165.9706,9411.0
2017-03-29 14:05:00,177.55,177.62,177.47,177.62,9636.0,165.9612,166.0266,165.8864,166.0266,9636.0
2017-03-29 14:10:00,177.6,177.61,177.52,177.54,12341.0,166.008,166.0173,165.9332,165.9519,12341.0
2017-03-29 14:15:00,177.56,177.63,177.56,177.59,12177.0,165.9706,166.036,165.9706,165.9986,12177.0
2017-03-29 14:20:00,177.6,177.85,177.59,177.8,10201.0,166.008,166.2416,165.9986,166.1949,10201.0
2017-03-29 14:25:00,177.8,177.8,177.74,177.76,19983.0,166.1949,166.1949,166.1388,166.1575,19983.0
2017-03-29 14:30:00,177.74,177.78,177.67,177.68,15967.0,166.1388,166.1762,166.0734,166.0827,15967.0
2017-03-29 14:35:00,177.67,177.7,177.64,177.65,19224.0,166.0734,166.1014,166.0453,166.0547,19224.0
2017-03-29 14:40:00,177.66,177.73,177.65,177.67,14495.0,166.064,166.1295,166.0547,166.0734,14495.0
2017-03-29 14:45:00,177.65,177.74,177.64,177.72,17685.0,166.0547,166.1388,166.0453,166.1201,17685.0
2017-03-29 14:50:00,177.72,177.72,177.65,177.72,18557.0,166.1201,166.1201,166.0547,166.1201,18557.0
2017-03-29 14:55:00,177.71,177.83,177.7,177.8,38329.0,166.1108,166.2229,166.1014,166.1949,38329.0
2017-03-29 15:00:00,177.8,177.87,177.79,177.83,18679.0,166.1949,166.2603,166.1855,166.2229,18679.0
2017-03-29 15:05:00,177.83,177.88,177.78,177.84,19644.0,166.2229,166.2697,166.1762,166.2323,19644.0
2017-03-29 15:10:00,177.83,177.84,177.72,177.72,21057.0,166.2229,166.2323,166.1201,166.1201,21057.0
2017-03-29 15:15:00,177.72,177.75,177.65,177.71,17042.0,166.1201,166.1482,166.0547,166.1108,17042.0
2017-03-29 15:20:00,177.7,177.78,177.66,177.72,16103.0,166.1014,166.1762,166.064,166.1201,16103.0
2017-03-29 15:25:00,177.71,177.8,177.71,177.76,15338.0,166.1108,166.1949,166.1108,166.1575,15338.0
2017-03-29 15:30:00,177.76,177.8,177.69,177.78,20598.0,166.1575,166.1949,166.0921,166.1762,20598.0
2017-03-29 15:35:00,177.77,177.81,177.71,177.74,20314.0,166.1669,166.2042,166.1108,166.1388,20314.0
2017-03-29 15:40:00,177.74,177.75,177.61,177.63,17140.0,166.1388,166.1482,166.0173,166.036,17140.0
2017-03-29 15:45:00,177.61,177.67,177.58,177.63,18105.0,166.0173,166.0734,165.9893,166.036,18105.0
2017-03-29 15:50:00,177.63,177.72,177.54,177.54,30431.0,166.036,166.1201,165.9519,165.9519,30431.0
2017-03-29 15:55:00,177.55,177.68,177.51,177.62,79856.0,165.9612,166.0827,165.9238,166.0266,79856.0
2017-03-30 09:30:00,177.46,177.65,177.22,177.33,43484.0,165.8771,166.0547,165.6528,165.7556,43484.0
2017-03-30 09:35:00,177.29,177.63,177.29,177.44,12909.0,165.7182,166.036,165.7182,165.8584,12909.0
2017-03-30 09:40:00,177.41,177.54,177.33,177.54,15266.0,165.8304,165.9519,165.7556,165.9519,15266.0
2017-03-30 09:45:00,177.46,177.53,177.36,177.45,15306.0,165.8771,165.9425,165.7836,165.8677,15306.0
2017-03-30 09:50:00,177.48,177.56,177.36,177.48,12641.0,165.8958,165.9706,165.7836,165.8958,12641.0
2017-03-30 09:55:00,177.47,177.67,177.47,177.51,5887.0,165.8864,166.0734,165.8864,165.9238,5887.0
2017-03-30 10:00:00,177.59,177.92,177.5,177.89,18839.0,165.9986,166.3071,165.9145,166.279,18839.0
2017-03-30 10:05:00,177.96,178.08,177.85,178.08,13375.0,166.3445,166.4566,166.2416,166.4566,13375.0
2017-03-30 10:10:00,178.04,178.1,177.84,178.1,16302.0,166.4192,166.4753,166.2323,166.4753,16302.0
2017-03-30 10:15:00,178.12,178.32,178.08,178.3,12515.0,166.494,166.681,166.4566,166.6623,12515.0
2017-03-30 10:20:00,178.28,178.3,177.96,178.02,16305.0,166.6436,166.6623,166.3445,166.4005,16305.0
2017-03-30 10:25:00,178.02,178.22,178.0,178.21,6616.0,166.4005,166.5875,166.3818,166.5781,6616.0
2017-03-30 10:30:00,178.18,178.19,178.07,178.07,6370.0,166.5501,166.5594,166.4473,166.4473,6370.0
2017-03-30 10:35:00,178.1,178.35,178.1,178.18,11157.0,166.4753,166.709,166.4753,166.5501,11157.0
2017-03-30 10:40:00,178.18,178.47,178.18,178.31,14389.0,166.5501,166.8212,166.5501,166.6716,14389.0
2017-03-30 10:45:00,178.32,178.42,178.3,178.36,14034.0,166.681,166.7744,166.6623,166.7183,14034.0
2017-03-30 10:50:00,178.31,178.35,178.11,178.24,12939.0,166.6716,166.709,166.4847,166.6062,12939.0
2017-03-30 10:55:00,178.26,178.47,178.23,178.39,10407.0,166.6249,166.8212,166.5968,166.7464,10407.0
2017-03-30 11:00:00,178.4,178.49,178.35,178.35,15718.0,166.7557,166.8399,166.709,166.709,15718.0
2017-03-30 11:05:00,178.37,178.43,178.3,178.4,10136.0,166.7277,166.7838,166.6623,166.7557,10136.0
2017-03-30 11:10:00,178.41,178.42,178.22,178.28,9747.0,166.7651,166.7744,166.5875,166.6436,9747.0
2017-03-30 11:15:00,178.28,178.36,178.23,178.24,14113.0,166.6436,166.7183,166.5968,166.6062,14113.0
2017-03-30 11:20:00,178.27,178.34,178.19,178.25,7163.0,166.6342,166.6997,166.5594,166.6155,7163.0
2017-03-30 11:25:00,178.25,178.36,178.19,178.31,14240.0,166.6155,166.7183,166.5594,166.6716,14240.0
2017-03-30 11:30:00,178.32,178.39,178.26,178.28,8036.0,166.681,166.7464,166.6249,166.6436,8036.0
2017-03-30 11:35:00,178.31,178.35,178.23,178.25,7166.0,166.6716,166.709,166.5968,166.6155,7166.0
2017-03-30 11:40:00,178.28,178.31,178.11,178.19,8911.0,166.6436,166.6716,166.4847,166.5594,8911.0
2017-03-30 11:45:00,178.18,178.27,178.18,178.25,8765.0,166.5501,166.6342,166.5501,166.6155,8765.0
2017-03-30 11:50:00,178.21,178.32,178.21,178.31,4680.0,166.5781,166.681,166.5781,166.6716,4680.0
2017-03-30 11:55:00,178.32,178.32,178.05,178.06,11112.0,166.681,166.681,166.4286,166.4379,11112.0
2017-03-30 12:00:00,178.08,178.18,177.99,178.09,9943.0,166.4566,166.5501,166.3725,166.466,9943.0
2017-03-30 12:05:00,178.03,178.22,178.02,178.14,8950.0,166.4099,166.5875,166.4005,166.5127,8950.0
2017-03-30 12:10:00,178.15,178.16,178.03,178.04,6924.0,166.5221,166.5314,166.4099,166.4192,6924.0
2017-03-30 12:15:00,178.07,178.08,177.98,177.98,10250.0,166.4473,166.4566,166.3631,166.3631,10250.0
2017-03-30 12:20:00,177.98,178.07,177.88,177.89,8156.0,166.3631,166.4473,166.2697,166.279,8156.0
2017-03-30 12:25:00,177.91,178.02,177.88,178.01,5667.0,166.2977,166.4005,166.2697,166.3912,5667.0
2017-03-30 12:30:00,178.02,178.05,177.98,178.01,4981.0,166.4005,166.4286,166.3631,166.3912,4981.0
2017-03-30 12:35:00,178.01,178.04,177.71,177.76,15438.0,166.3912,166.4192,166.1108,166.1575,15438.0
2017-03-30 12:40:00,177.72,177.85,177.64,177.82,12129.0,166.1201,166.2416,166.0453,166.2136,12129.0
2017-03-30 12:45:00,177.8,177.94,177.8,177.89,1750.0,166.1949,166.3258,166.1949,166.279,1750.0
2017-03-30 12:50:00,177.87,177.87,177.76,177.8,4039.0,166.2603,166.2603,166.1575,166.1949,4039.0
2017-03-30 12:55:00,177.82,177.88,177.77,177.82,5577.0,166.2136,166.2697,166.1669,166.2136,5577.0
2017-03-30 13:00:00,177.85,177.96,177.81,177.9,7608.0,166.2416,166.3445,166.2042,166.2884,7608.0
2017-03-30 13:05:00,177.86,177.92,177.86,177.9,4130.0,166.251,166.3071,166.251,166.2884,4130.0
2017-03-30 13:10:00,177.94,178.04,177.94,178.02,4224.0,166.3258,166.4192,166.3258,166.4005,4224.0
2017-03-30 13:15:00,178.01,178.06,178.01,178.03,6899.0,166.3912,166.4379,166.3912,166.4099,6899.0
2017-03-30 13:20:00,178.05,178.08,177.99,178.07,11478.0,166.4286,166.4566,166.3725,166.4473,11478.0
2017-03-30 13:25:00,178.02,178.08,177.99,178.05,9237.0,166.4005,166.4566,166.3725,166.4286,9237.0
2017-03-30 13:30:00,178.08,178.12,177.98,178.12,9229.0,166.4566,166.494,166.3631,166.494,9229.0
2017-03-30 13:35:00,178.08,178.18,178.08,178.18,10304.0,166.4566,166.5501,166.4566,166.5501,10304.0
2017-03-30 13:40:00,178.21,178.21,178.08,178.12,9814.0,166.5781,166.5781,166.4566,166.494,9814.0
2017-03-30 13:45:00,178.16,178.22,178.1,178.18,11878.0,166.5314,166.5875,166.4753,166.5501,11878.0
2017-03-30 13:50:00,178.17,178.18,178.11,178.16,6661.0,166.5407,166.5501,166.4847,166.5314,6661.0
2017-03-30 13:55:00,178.18,178.2,178.12,178.19,11836.0,166.5501,166.5688,166.494,166.5594,11836.0
2017-03-30 14:00:00,178.18,178.24,178.15,178.16,17893.0,166.5501,166.6062,166.5221,166.5314,17893.0
2017-03-30 14:05:00,178.14,178.16,178.0,178.05,7212.0,166.5127,166.5314,166.3818,166.4286,7212.0
2017-03-30 14:10:00,178.02,178.1,177.89,178.02,7079.0,166.4005,166.4753,166.279,166.4005,7079.0
2017-03-30 14:15:00,178.07,178.14,178.01,178.1,19122.0,166.4473,166.5127,166.3912,166.4753,19122.0
2017-03-30 14:20:00,178.08,178.2,178.07,178.07,6966.0,166.4566,166.5688,166.4473,166.4473,6966.0
2017-03-30 14:25:00,178.08,178.15,178.02,178.06,8610.0,166.4566,166.5221,166.4005,166.4379,8610.0
2017-03-30 14:30:00,178.05,178.19,178.05,178.19,17834.0,166.4286,166.5594,166.4286,166.5594,17834.0
2017-03-30 14:35:00,178.15,178.22,178.08,178.11,31581.0,166.5221,166.5875,166.4566,166.4847,31581.0
2017-03-30 14:40:00,178.12,178.22,178.0,178.05,20635.0,166.494,166.5875,166.3818,166.4286,20635.0
2017-03-30 14:45:00,178.02,178.1,178.02,178.04,17786.0,166.4005,166.4753,166.4005,166.4192,17786.0
2017-03-30 14:50:00,178.04,178.07,177.92,177.96,16438.0,166.4192,166.4473,166.3071,166.3445,16438.0
2017-03-30 14:55:00,177.96,178.09,177.88,178.03,13546.0,166.3445,166.466,166.2697,166.4099,13546.0
2017-03-30 15:00:00,178.03,178.1,178.03,178.05,22298.0,166.4099,166.4753,166.4099,166.4286,22298.0
2017-03-30 15:05:00,178.03,178.06,177.95,178.03,11655.0,166.4099,166.4379,166.3351,166.4099,11655.0
2017-03-30 15:10:00,178.03,178.09,178.03,178.09,6741.0,166.4099,166.466,166.4099,166.466,6741.0
2017-03-30 15:15:00,178.09,178.1,177.95,177.97,13600.0,166.466,166.4753,166.3351,166.3538,13600.0
2017-03-30 15:20:00,177.97,178.08,177.97,178.05,16942.0,166.3538,166.4566,166.3538,166.4286,16942.0
2017-03-30 15:25:00,178.05,178.06,177.99,178.03,29622.0,166.4286,166.4379,166.3725,166.4099,29622.0
2017-03-30 15:30:00,178.03,178.1,177.99,178.03,27981.0,166.4099,166.4753,166.3725,166.4099,27981.0
2017-03-30 15:35:00,178.05,178.05,177.98,178.0,13701.0,166.4286,166.4286,166.3631,166.3818,13701.0
2017-03-30 15:40:00,178.0,178.0,177.91,177.99,10262.0,166.3818,166.3818,166.2977,166.3725,10262.0
2017-03-30 15:45:00,178.0,178.05,177.98,178.03,58566.0,166.3818,166.4286,166.3631,166.4099,58566.0
2017-03-30 15:50:00,178.04,178.08,178.02,178.03,43358.0,166.4192,166.4566,166.4005,166.4099,43358.0
2017-03-30 15:55:00,178.03,178.14,177.93,177.97,94408.0,166.4099,166.5127,166.3164,166.3538,94408.0
2017-03-31 09:30:00,178.02,178.18,177.57,177.65,43024.0,166.4005,166.5501,165.9799,166.0547,43024.0
2017-03-31 09:35:00,177.61,177.66,177.41,177.58,9456.0,166.0173,166.064,165.8304,165.9893,9456.0
2017-03-31 09:40:00,177.54,177.77,177.54,177.66,7590.0,165.9519,166.1669,165.9519,166.064,7590.0
2017-03-31 09:45:00,177.67,177.82,177.59,177.82,7983.0,166.0734,166.2136,165.9986,166.2136,7983.0
2017-03-31 09:50:00,177.76,177.94,177.65,177.88,9103.0,166.1575,166.3258,166.0547,166.2697,9103.0
2017-03-31 09:55:00,177.9,177.96,177.8,177.86,10374.0,166.2884,166.3445,166.1949,166.251,10374.0
2017-03-31 10:00:00,177.85,177.88,177.55,177.56,18359.0,166.2416,166.2697,165.9612,165.9706,18359.0
2017-03-31 10:05:00,177.55,177.99,177.55,177.83,15961.0,165.9612,166.3725,165.9612,166.2229,15961.0
2017-03-31 10:10:00,177.83,177.83,177.54,177.68,15208.0,166.2229,166.2229,165.9519,166.0827,15208.0
2017-03-31 10:15:00,177.61,177.63,177.48,177.48,10632.0,166.0173,166.036,165.8958,165.8958,10632.0
2017-03-31 10:20:00,177.5,177.6,177.47,177.5,13452.0,165.9145,166.008,165.8864,165.9145,13452.0
2017-03-31 10:25:00,177.49,177.49,177.3,177.46,14239.0,165.9051,165.9051,165.7275,165.8771,14239.0
2017-03-31 10:30:00,177.46,177.53,177.37,177.43,11548.0,165.8771,165.9425,165.793,165.849,11548.0
2017-03-31 10:35:00,177.43,177.52,177.41,177.47,10988.0,165.849,165.9332,165.8304,165.8864,10988.0
2017-03-31 10:40:00,177.51,177.52,177.39,177.44,16866.0,165.9238,165.9332,165.8117,165.8584,16866.0
2017-03-31 10:45:00,177.43,177.54,177.41,177.53,7258.0,165.849,165.9519,165.8304,165.9425,7258.0
2017-03-31 10:50:00,177.54,177.61,177.36,177.59,15620.0,165.9519,166.0173,165.7836,165.9986,15620.0
2017-03-31 10:55:00,177.54,177.54,177.33,177.33,5874.0,165.9519,165.9519,165.7556,165.7556,5874.0
2017-03-31 11:00:00,177.33,177.34,177.22,177.25,18008.0,165.7556,165.7649,165.6528,165.6808,18008.0
2017-03-31 11:05:00,177.25,177.35,177.2,177.35,13241.0,165.6808,165.7743,165.6341,165.7743,13241.0
2017-03-31 11:10:00,177.36,177.41,177.28,177.36,27668.0,165.7836,165.8304,165.7088,165.7836,27668.0
2017-03-31 11:15:00,177.36,177.45,177.3,177.3,9260.0,165.7836,165.8677,165.7275,165.7275,9260.0
2017-03-31 11:20:00,177.3,177.34,177.21,177.21,13220.0,165.7275,165.7649,165.6434,165.6434,13220.0
2017-03-31 11:25:00,177.22,177.34,177.21,177.27,8206.0,165.6528,165.7649,165.6434,165.6995,8206.0
2017-03-31 11:30:00,177.27,177.37,177.24,177.29,8254.0,165.6995,165.793,165.6714,165.7182,8254.0
2017-03-31 11:35:00,177.27,177.48,177.23,177.37,9021.0,165.6995,165.8958,165.6621,165.793,9021.0
2017-03-31 11:40:00,177.39,177.51,177.37,177.49,9269.0,165.8117,165.9238,165.793,165.9051,9269.0
2017-03-31 11:45:00,177.46,177.48,177.3,177.35,7707.0,165.8771,165.8958,165.7275,165.7743,7707.0
2017-03-31 11:50:00,177.36,177.36,177.2,177.24,8428.0,165.7836,165.7836,165.6341,165.6714,8428.0
2017-03-31 11:55:00,177.21,177.25,177.2,177.23,4856.0,165.6434,165.6808,165.6341,165.6621,4856.0
2017-03-31 12:00:00,177.21,177.27,177.16,177.27,9127.0,165.6434,165.6995,165.5967,165.6995,9127.0
2017-03-31 12:05:00,177.28,177.3,177.23,177.3,4110.0,165.7088,165.7275,165.6621,165.7275,4110.0
2017-03-31 12:10:00,177.32,177.37,177.27,177.31,9480.0,165.7462,165.793,165.6995,165.7369,9480.0
2017-03-31 12:15:00,177.3,177.34,177.25,177.29,7850.0,165.7275,165.7649,165.6808,165.7182,7850.0
2017-03-31 12:20:00,177.31,177.41,177.29,177.38,13245.0,165.7369,165.8304,165.7182,165.8023,13245.0
2017-03-31 12:25:00,177.37,177.47,177.32,177.42,5664.0,165.793,165.8864,165.7462,165.8397,5664.0
2017-03-31 12:30:00,177.43,177.44,177.28,177.3,62946.0,165.849,165.8584,165.7088,165.7275,62946.0
2017-03-31 12:35:00,177.3,177.36,177.23,177.25,30976.0,165.7275,165.7836,165.6621,165.6808,30976.0
2017-03-31 12:40:00,177.26,177.35,177.24,177.32,21582.0,165.6901,165.7743,165.6714,165.7462,21582.0
2017-03-31 12:45:00,177.32,177.35,177.26,177.29,4778.0,165.7462,165.7743,165.6901,165.7182,4778.0
2017-03-31 12:50:00,177.28,177.33,177.27,177.28,4150.0,165.7088,165.7556,165.6995,165.7088,4150.0
2017-03-31 12:55:00,177.28,177.38,177.25,177.38,5700.0,165.7088,165.8023,165.6808,165.8023,5700.0
2017-03-31 13:00:00,177.41,177.43,177.3,177.37,6647.0,165.8304,165.849,165.7275,165.793,6647.0
2017-03-31 13:05:00,177.36,177.41,177.33,177.4,4908.0,165.7836,165.8304,165.7556,165.821,4908.0
2017-03-31 13:10:00,177.41,177.55,177.41,177.52,10446.0,165.8304,165.9612,165.8304,165.9332,10446.0
2017-03-31 13:15:00,177.55,177.64,177.49,177.63,5839.0,165.9612,166.0453,165.9051,166.036,5839.0
2017-03-31 13:20:00,177.61,177.83,177.61,177.76,12437.0,166.0173,166.2229,166.0173,166.1575,12437.0
2017-03-31 13:25:00,177.75,177.78,177.72,177.76,4601.0,166.1482,166.1762,166.1201,166.1575,4601.0
2017-03-31 13:30:00,177.78,177.89,177.78,177.81,8661.0,166.1762,166.279,166.1762,166.2042,8661.0
2017-03-31 13:35:00,177.8,177.84,177.79,177.83,6958.0,166.1949,166.2323,166.1855,166.2229,6958.0
2017-03-31 13:40:00,177.84,177.86,177.75,177.75,9786.0,166.2323,166.251,166.1482,166.1482,9786.0
2017-03-31 13:45:00,177.73,177.82,177.73,177.74,5010.0,166.1295,166.2136,166.1295,166.1388,5010.0
2017-03-31 13:50:00,177.73,177.79,177.66,177.75,8578.0,166.1295,166.1855,166.064,166.1482,8578.0
2017-03-31 13:55:00,177.76,177.82,177.65,177.67,8891.0,166.1575,166.2136,166.0547,166.0734,8891.0
2017-03-31 14:00:00,177.67,177.68,177.51,177.55,8175.0,166.0734,166.0827,165.9238,165.9612,8175.0
2017-03-31 14:05:00,177.57,177.61,177.52,177.59,20419.0,165.9799,166.0173,165.9332,165.9986,20419.0
2017-03-31 14:10:00,177.57,177.6,177.23,177.23,17083.0,165.9799,166.008,165.6621,165.6621,17083.0
2017-03-31 14:15:00,177.23,177.32,177.16,177.19,10616.0,165.6621,165.7462,165.5967,165.6247,10616.0
2017-03-31 14:20:00,177.18,177.28,177.09,177.22,9969.0,165.6154,165.7088,165.5312,165.6528,9969.0
2017-03-31 14:25:00,177.18,177.29,177.14,177.15,23191.0,165.6154,165.7182,165.578,165.5873,23191.0
2017-03-31 14:30:00,177.17,177.38,177.14,177.31,13316.0,165.606,165.8023,165.578,165.7369,13316.0
2017-03-31 14:35:00,177.3,177.35,177.26,177.31,8070.0,165.7275,165.7743,165.6901,165.7369,8070.0
2017-03-31 14:40:00,177.3,177.44,177.27,177.27,6701.0,165.7275,165.8584,165.6995,165.6995,6701.0
2017-03-31 14:45:00,177.27,177.31,177.23,177.28,5787.0,165.6995,165.7369,165.6621,165.7088,5787.0
2017-03-31 14:50:00,177.26,177.29,177.15,177.15,15989.0,165.6901,165.7182,165.5873,165.5873,15989.0
2017-03-31 14:55:00,177.16,177.4,177.13,177.17,65513.0,165.5967,165.821,165.5686,165.606,65513.0
2017-03-31 15:00:00,177.18,177.24,177.16,177.16,13098.0,165.6154,165.6714,165.5967,165.5967,13098.0
2017-03-31 15:05:00,177.16,177.18,177.06,177.11,14154.0,165.5967,165.6154,165.5032,165.5499,14154.0
2017-03-31 15:10:00,177.11,177.13,177.08,177.09,15256.0,165.5499,165.5686,165.5219,165.5312,15256.0
2017-03-31 15:15:00,177.09,177.35,177.09,177.1,37497.0,165.5312,165.7743,165.5312,165.5406,37497.0
2017-03-31 15:20:00,177.1,177.13,177.09,177.12,11613.0,165.5406,165.5686,165.5312,165.5593,11613.0
2017-03-31 15:25:00,177.13,177.22,177.01,177.02,45027.0,165.5686,165.6528,165.4565,165.4658,45027.0
2017-03-31 15:30:00,177.01,177.26,176.97,177.17,60464.0,165.4565,165.6901,165.4191,165.606,60464.0
2017-03-31 15:35:00,177.19,177.25,177.11,177.13,24305.0,165.6247,165.6808,165.5499,165.5686,24305.0
2017-03-31 15:40:00,177.12,177.18,177.03,177.09,30756.0,165.5593,165.6154,165.4752,165.5312,30756.0
2017-03-31 15:45:00,177.08,177.12,176.93,176.98,41558.0,165.5219,165.5593,165.3817,165.4284,41558.0
2017-03-31 15:50:00,176.97,177.01,176.9,176.99,60942.0,165.4191,165.4565,165.3536,165.4378,60942.0
2017-03-31 15:55:00,176.97,177.11,176.81,176.85,114915.0,165.4191,165.5499,165.2695,165.3069,114915.0
2017-04-03 09:30:00,177.08,177.49,177.0,177.2,66854.0,165.5219,165.9051,165.4471,165.6341,66854.0
2017-04-03 09:35:00,177.19,177.73,177.16,177.64,21072.0,165.6247,166.1295,165.5967,166.0453,21072.0
2017-04-03 09:40:00,177.62,177.62,177.19,177.19,20142.0,166.0266,166.0266,165.6247,165.6247,20142.0
2017-04-03 09:45:00,177.22,177.44,177.19,177.34,21685.0,165.6528,165.8584,165.6247,165.7649,21685.0
2017-04-03 09:50:00,177.35,177.53,177.32,177.52,21251.0,165.7743,165.9425,165.7462,165.9332,21251.0
2017-04-03 09:55:00,177.52,177.54,177.31,177.38,26040.0,165.9332,165.9519,165.7369,165.8023,26040.0
2017-04-03 10:00:00,177.36,177.42,177.24,177.24,21307.0,165.7836,165.8397,165.6714,165.6714,21307.0
2017-04-03 10:05:00,177.22,177.27,176.75,176.9,46281.0,165.6528,165.6995,165.2134,165.3536,46281.0
2017-04-03 10:10:00,176.9,176.93,176.3,176.33,30638.0,165.3536,165.3817,164.7928,164.8208,30638.0
2017-04-03 10:15:00,176.36,176.56,176.25,176.5,22861.0,164.8489,165.0358,164.7461,164.9797,22861.0
2017-04-03 10:20:00,176.52,176.69,176.52,176.54,20605.0,164.9984,165.1573,164.9984,165.0171,20605.0
2017-04-03 10:25:00,176.56,176.95,176.56,176.95,14027.0,165.0358,165.4004,165.0358,165.4004,14027.0
2017-04-03 10:30:00,176.93,176.99,176.85,176.95,16078.0,165.3817,165.4378,165.3069,165.4004,16078.0
2017-04-03 10:35:00,176.94,176.99,176.8,176.97,13508.0,165.391,165.4378,165.2602,165.4191,13508.0
2017-04-03 10:40:00,176.97,176.97,176.84,176.87,15480.0,165.4191,165.4191,165.2976,165.3256,15480.0
2017-04-03 10:45:00,176.85,176.95,176.79,176.85,13951.0,165.3069,165.4004,165.2508,165.3069,13951.0
2017-04-03 10:50:00,176.8,176.8,176.25,176.33,22341.0,165.2602,165.2602,164.7461,164.8208,22341.0
2017-04-03 10:55:00,176.32,176.35,176.08,176.12,20022.0,164.8115,164.8395,164.5872,164.6246,20022.0
2017-04-03 11:00:00,176.11,176.4,176.08,176.34,34363.0,164.6152,164.8863,164.5872,164.8302,34363.0
2017-04-03 11:05:00,176.34,176.38,176.05,176.08,21801.0,164.8302,164.8676,164.5591,164.5872,21801.0
2017-04-03 11:10:00,176.09,176.27,176.08,176.22,21943.0,164.5965,164.7648,164.5872,164.718,21943.0
2017-04-03 11:15:00,176.19,176.4,176.08,176.11,41645.0,164.69,164.8863,164.5872,164.6152,41645.0
2017-04-03 11:20:00,176.09,176.16,175.91,176.16,34773.0,164.5965,164.6619,164.4283,164.6619,34773.0
2017-04-03 11:25:00,176.16,176.16,176.02,176.03,19437.0,164.6619,164.6619,164.5311,164.5404,19437.0
2017-04-03 11:30:00,176.03,176.05,175.89,175.95,20496.0,164.5404,164.5591,164.4096,164.4656,20496.0
2017-04-03 11:35:00,175.93,176.1,175.89,176.02,22485.0,164.447,164.6059,164.4096,164.5311,22485.0
2017-04-03 11:40:00,176.03,176.07,175.96,175.96,17418.0,164.5404,164.5778,164.475,164.475,17418.0
2017-04-03 11:45:00,175.95,176.03,175.84,175.84,18517.0,164.4656,164.5404,164.3628,164.3628,18517.0
2017-04-03 11:50:00,175.89,175.99,175.75,175.97,17189.0,164.4096,164.503,164.2787,164.4843,17189.0
2017-04-03 11:55:00,175.93,176.01,175.87,175.97,11486.0,164.447,164.5217,164.3909,164.4843,11486.0
2017-04-03 12:00:00,175.97,175.99,175.5,175.6,26175.0,164.4843,164.503,164.045,164.1385,26175.0
2017-04-03 12:05:00,175.66,175.75,175.6,175.75,11598.0,164.1946,164.2787,164.1385,164.2787,11598.0
2017-04-03 12:10:00,175.76,175.94,175.73,175.86,10822.0,164.288,164.4563,164.26,164.3815,10822.0
2017-04-03 12:15:00,175.92,176.09,175.86,176.03,25131.0,164.4376,164.5965,164.3815,164.5404,25131.0
2017-04-03 12:20:00,176.02,176.11,175.95,176.1,33176.0,164.5311,164.6152,164.4656,164.6059,33176.0
2017-04-03 12:25:00,176.1,176.18,176.02,176.15,57002.0,164.6059,164.6806,164.5311,164.6526,57002.0
2017-04-03 12:30:00,176.16,176.17,176.03,176.07,46161.0,164.6619,164.6713,164.5404,164.5778,46161.0
2017-04-03 12:35:00,176.08,176.08,175.99,176.04,29388.0,164.5872,164.5872,164.503,164.5498,29388.0
2017-04-03 12:40:00,176.01,176.06,176.01,176.05,29544.0,164.5217,164.5685,164.5217,164.5591,29544.0
2017-04-03 12:45:00,176.05,176.05,175.99,176.02,21406.0,164.5591,164.5591,164.503,164.5311,21406.0
2017-04-03 12:50:00,176.01,176.04,176.0,176.02,20312.0,164.5217,164.5498,164.5124,164.5311,20312.0
2017-04-03 12:55:00,176.01,176.05,176.01,176.03,27302.0,164.5217,164.5591,164.5217,164.5404,27302.0
2017-04-03 13:00:00,176.04,176.05,176.0,176.03,36878.0,164.5498,164.5591,164.5124,164.5404,36878.0
2017-04-03 13:05:00,176.04,176.06,175.92,175.92,43898.0,164.5498,164.5685,164.4376,164.4376,43898.0
2017-04-03 13:10:00,175.94,176.04,175.92,175.97,32196.0,164.4563,164.5498,164.4376,164.4843,32196.0
2017-04-03 13:15:00,175.97,175.99,175.93,175.97,18768.0,164.4843,164.503,164.447,164.4843,18768.0
2017-04-03 13:20:00,175.97,176.04,175.95,176.0,31025.0,164.4843,164.5498,164.4656,164.5124,31025.0
2017-04-03 13:25:00,175.99,176.0,175.93,175.99,21889.0,164.503,164.5124,164.447,164.503,21889.0
2017-04-03 13:30:00,176.0,176.05,175.96,176.01,43169.0,164.5124,164.5591,164.475,164.5217,43169.0
2017-04-03 13:35:00,176.02,176.03,175.96,175.97,26477.0,164.5311,164.5404,164.475,164.4843,26477.0
2017-04-03 13:40:00,175.96,176.0,175.96,176.0,15210.0,164.475,164.5124,164.475,164.5124,15210.0
2017-04-03 13:45:00,176.0,176.04,175.98,176.01,43254.0,164.5124,164.5498,164.4937,164.5217,43254.0
2017-04-03 13:50:00,176.01,176.04,176.0,176.0,23628.0,164.5217,164.5498,164.5124,164.5124,23628.0
2017-04-03 13:55:00,176.0,176.02,175.99,176.0,20505.0,164.5124,164.5311,164.503,164.5124,20505.0
2017-04-03 14:00:00,176.02,176.03,175.98,176.0,39490.0,164.5311,164.5404,164.4937,164.5124,39490.0
2017-04-03 14:05:00,176.0,176.03,176.0,176.02,27851.0,164.5124,164.5404,164.5124,164.5311,27851.0
2017-04-03 14:10:00,176.02,176.02,175.97,176.02,29689.0,164.5311,164.5311,164.4843,164.5311,29689.0
2017-04-03 14:15:00,176.02,176.02,175.92,175.95,23854.0,164.5311,164.5311,164.4376,164.4656,23854.0
2017-04-03 14:20:00,175.93,176.02,175.93,176.0,21008.0,164.447,164.5311,164.447,164.5124,21008.0
2017-04-03 14:25:00,176.0,176.02,175.98,176.01,54941.0,164.5124,164.5311,164.4937,164.5217,54941.0
2017-04-03 14:30:00,176.01,176.04,175.98,176.02,41348.0,164.5217,164.5498,164.4937,164.5311,41348.0
2017-04-03 14:35:00,176.02,176.11,176.01,176.03,80857.0,164.5311,164.6152,164.5217,164.5404,80857.0
2017-04-03 14:40:00,176.03,176.59,176.03,176.59,61801.0,164.5404,165.0639,164.5404,165.0639,61801.0
2017-04-03 14:45:00,176.57,176.62,176.49,176.61,25565.0,165.0452,165.0919,164.9704,165.0826,25565.0
2017-04-03 14:50:00,176.6,176.68,176.6,176.65,10858.0,165.0732,165.148,165.0732,165.12,10858.0
2017-04-03 14:55:00,176.64,176.74,176.58,176.67,17718.0,165.1106,165.2041,165.0545,165.1387,17718.0
2017-04-03 15:00:00,176.67,176.83,176.67,176.73,17419.0,165.1387,165.2882,165.1387,165.1947,17419.0
2017-04-03 15:05:00,176.74,176.74,176.6,176.71,12009.0,165.2041,165.2041,165.0732,165.176,12009.0
2017-04-03 15:10:00,176.72,176.93,176.69,176.83,32285.0,165.1854,165.3817,165.1573,165.2882,32285.0
2017-04-03 15:15:00,176.86,176.87,176.66,176.66,21274.0,165.3163,165.3256,165.1293,165.1293,21274.0
2017-04-03 15:20:00,176.67,176.73,176.62,176.73,12424.0,165.1387,165.1947,165.0919,165.1947,12424.0
2017-04-03 15:25:00,176.74,176.74,176.59,176.61,11649.0,165.2041,165.2041,165.0639,165.0826,11649.0
2017-04-03 15:30:00,176.59,176.59,176.5,176.57,30882.0,165.0639,165.0639,164.9797,165.0452,30882.0
2017-04-03 15:35:00,176.56,176.65,176.55,176.63,24138.0,165.0358,165.12,165.0265,165.1013,24138.0
2017-04-03 15:40:00,176.64,176.75,176.64,176.65,62532.0,165.1106,165.2134,165.1106,165.12,62532.0
2017-04-03 15:45:00,176.64,176.71,176.63,176.68,27418.0,165.1106,165.176,165.1013,165.148,27418.0
2017-04-03 15:50:00,176.66,176.68,176.53,176.62,28309.0,165.1293,165.148,165.0078,165.0919,28309.0
2017-04-03 15:55:00,176.63,176.75,176.56,176.68,74394.0,165.1013,165.2134,165.0358,165.148,74394.0
2017-04-04 09:30:00,176.88,177.86,176.76,177.85,78994.0,165.3349,166.251,165.2228,166.2416,78994.0
2017-04-04 09:35:00,177.75,177.77,177.4,177.64,44634.0,166.1482,166.1669,165.821,166.0453,44634.0
2017-04-04 09:40:00,177.65,177.98,177.65,177.81,21402.0,166.0547,166.3631,166.0547,166.2042,21402.0
2017-04-04 09:45:00,177.85,178.19,177.85,178.05,22003.0,166.2416,166.5594,166.2416,166.4286,22003.0
2017-04-04 09:50:00,178.03,178.09,177.75,178.09,31224.0,166.4099,166.466,166.1482,166.466,31224.0
2017-04-04 09:55:00,178.13,178.44,178.1,178.42,31024.0,166.5034,166.7931,166.4753,166.7744,31024.0
2017-04-04 10:00:00,178.41,178.46,178.18,178.25,42898.0,166.7651,166.8118,166.5501,166.6155,42898.0
2017-04-04 10:05:00,178.2,178.3,177.77,177.8,32247.0,166.5688,166.6623,166.1669,166.1949,32247.0
2017-04-04 10:10:00,177.75,177.82,177.48,177.81,44508.0,166.1482,166.2136,165.8958,166.2042,44508.0
2017-04-04 10:15:00,177.82,177.91,177.8,177.8,15799.0,166.2136,166.2977,166.1949,166.1949,15799.0
2017-04-04 10:20:00,177.8,177.98,177.8,177.94,17922.0,166.1949,166.3631,166.1949,166.3258,17922.0
2017-04-04 10:25:00,177.96,178.01,177.88,178.0,22081.0,166.3445,166.3912,166.2697,166.3818,22081.0
2017-04-04 10:30:00,177.98,178.2,177.97,178.18,40448.0,166.3631,166.5688,166.3538,166.5501,40448.0
2017-04-04 10:35:00,178.18,178.21,178.0,178.03,16724.0,166.5501,166.5781,166.3818,166.4099,16724.0
2017-04-04 10:40:00,178.03,178.03,177.78,177.82,29309.0,166.4099,166.4099,166.1762,166.2136,29309.0
2017-04-04 10:45:00,177.81,177.91,177.81,177.85,10830.0,166.2042,166.2977,166.2042,166.2416,10830.0
2017-04-04 10:50:00,177.89,177.96,177.85,177.92,14972.0,166.279,166.3445,166.2416,166.3071,14972.0
2017-04-04 10:55:00,177.89,178.05,177.87,177.96,18200.0,166.279,166.4286,166.2603,166.3445,18200.0
2017-04-04 11:00:00,177.96,178.09,177.88,178.07,13977.0,166.3445,166.466,166.2697,166.4473,13977.0
2017-04-04 11:05:00,178.1,178.17,178.04,178.17,16385.0,166.4753,166.5407,166.4192,166.5407,16385.0
2017-04-04 11:10:00,178.13,178.21,178.07,178.2,22052.0,166.5034,166.5781,166.4473,166.5688,22052.0
2017-04-04 11:15:00,178.2,178.21,178.1,178.2,17390.0,166.5688,166.5781,166.4753,166.5688,17390.0
2017-04-04 11:20:00,178.2,178.22,178.15,178.19,24986.0,166.5688,166.5875,166.5221,166.5594,24986.0
2017-04-04 11:25:00,178.2,178.38,178.17,178.24,41078.0,166.5688,166.737,166.5407,166.6062,41078.0
2017-04-04 11:30:00,178.25,178.38,178.23,178.35,23472.0,166.6155,166.737,166.5968,166.709,23472.0
2017-04-04 11:35:00,178.35,178.35,178.17,178.18,12747.0,166.709,166.709,166.5407,166.5501,12747.0
2017-04-04 11:40:00,178.17,178.19,178.08,178.1,24080.0,166.5407,166.5594,166.4566,166.4753,24080.0
2017-04-04 11:45:00,178.1,178.3,178.1,178.29,15024.0,166.4753,166.6623,166.4753,166.6529,15024.0
2017-04-04 11:50:00,178.31,178.32,178.18,178.23,19729.0,166.6716,166.681,166.5501,166.5968,19729.0
2017-04-04 11:55:00,178.22,178.29,178.21,178.29,23511.0,166.5875,166.6529,166.5781,166.6529,23511.0
2017-04-04 12:00:00,178.29,178.32,178.17,178.24,10116.0,166.6529,166.681,166.5407,166.6062,10116.0
2017-04-04 12:05:00,178.21,178.23,178.15,178.22,8496.0,166.5781,166.5968,166.5221,166.5875,8496.0
2017-04-04 12:10:00,178.22,178.29,178.17,178.28,15102.0,166.5875,166.6529,166.5407,166.6436,15102.0
2017-04-04 12:15:00,178.28,178.38,178.28,178.35,17140.0,166.6436,166.737,166.6436,166.709,17140.0
2017-04-04 12:20:00,178.35,178.35,178.17,178.18,13625.0,166.709,166.709,166.5407,166.5501,13625.0
2017-04-04 12:25:00,178.18,178.26,178.15,178.18,15245.0,166.5501,166.6249,166.5221,166.5501,15245.0
2017-04-04 12:30:00,178.16,178.16,178.08,178.08,5507.0,166.5314,166.5314,166.4566,166.4566,5507.0
2017-04-04 12:35:00,178.12,178.12,177.96,178.05,13289.0,166.494,166.494,166.3445,166.4286,13289.0
2017-04-04 12:40:00,178.05,178.11,178.0,178.08,16035.0,166.4286,166.4847,166.3818,166.4566,16035.0
2017-04-04 12:45:00,178.08,178.09,177.86,177.97,15763.0,166.4566,166.466,166.251,166.3538,15763.0
2017-04-04 12:50:00,177.99,178.03,177.95,177.96,13353.0,166.3725,166.4099,166.3351,166.3445,13353.0
2017-04-04 12:55:00,177.96,177.97,177.84,177.84,16737.0,166.3445,166.3538,166.2323,166.2323,16737.0
2017-04-04 13:00:00,177.85,177.95,177.83,177.95,8294.0,166.2416,166.3351,166.2229,166.3351,8294.0
2017-04-04 13:05:00,177.95,178.02,177.92,178.0,10303.0,166.3351,166.4005,166.3071,166.3818,10303.0
2017-04-04 13:10:00,178.0,178.11,178.0,178.09,8437.0,166.3818,166.4847,166.3818,166.466,8437.0
2017-04-04 13:15:00,178.1,178.14,178.04,178.1,7826.0,166.4753,166.5127,166.4192,166.4753,7826.0
2017-04-04 13:20:00,178.13,178.19,178.13,178.18,6237.0,166.5034,166.5594,166.5034,166.5501,6237.0
2017-04-04 13:25:00,178.19,178.19,178.12,178.13,8235.0,166.5594,166.5594,166.494,166.5034,8235.0
2017-04-04 13:30:00,178.14,178.16,178.09,178.13,14838.0,166.5127,166.5314,166.466,166.5034,14838.0
2017-04-04 13:35:00,178.1,178.12,178.07,178.08,12582.0,166.4753,166.494,166.4473,166.4566,12582.0
2017-04-04 13:40:00,178.09,178.13,178.07,178.07,9503.0,166.466,166.5034,166.4473,166.4473,9503.0
2017-04-04 13:45:00,178.09,178.1,178.06,178.08,9644.0,166.466,166.4753,166.4379,166.4566,9644.0
2017-04-04 13:50:00,178.06,178.08,177.99,178.08,12549.0,166.4379,166.4566,166.3725,166.4566,12549.0
2017-04-04 13:55:00,178.09,178.14,178.03,178.05,14669.0,166.466,166.5127,166.4099,166.4286,14669.0
2017-04-04 14:00:00,178.04,178.22,178.04,178.21,11735.0,166.4192,166.5875,166.4192,166.5781,11735.0
2017-04-04 14:05:00,178.21,178.4,178.21,178.4,12466.0,166.5781,166.7557,166.5781,166.7557,12466.0
2017-04-04 14:10:00,178.4,178.48,178.38,178.4,14873.0,166.7557,166.8305,166.737,166.7557,14873.0
2017-04-04 14:15:00,178.41,178.46,178.39,178.42,11902.0,166.7651,166.8118,166.7464,166.7744,11902.0
2017-04-04 14:20:00,178.42,178.43,178.32,178.41,16140.0,166.7744,166.7838,166.681,166.7651,16140.0
2017-04-04 14:25:00,178.42,178.45,178.35,178.36,21657.0,166.7744,166.8025,166.709,166.7183,21657.0
2017-04-04 14:30:00,178.35,178.41,178.29,178.3,20223.0,166.709,166.7651,166.6529,166.6623,20223.0
2017-04-04 14:35:00,178.29,178.29,178.16,178.2,12389.0,166.6529,166.6529,166.5314,166.5688,12389.0
2017-04-04 14:40:00,178.21,178.21,178.12,178.18,12540.0,166.5781,166.5781,166.494,166.5501,12540.0
2017-04-04 14:45:00,178.17,178.19,178.1,178.14,10570.0,166.5407,166.5594,166.4753,166.5127,10570.0
2017-04-04 14:50:00,178.14,178.16,178.09,178.13,10816.0,166.5127,166.5314,166.466,166.5034,10816.0
2017-04-04 14:55:00,178.13,178.18,178.07,178.07,11695.0,166.5034,166.5501,166.4473,166.4473,11695.0
2017-04-04 15:00:00,178.07,178.16,178.07,178.15,11621.0,166.4473,166.5314,166.4473,166.5221,11621.0
2017-04-04 15:05:00,178.16,178.2,178.13,178.13,11698.0,166.5314,166.5688,166.5034,166.5034,11698.0
2017-04-04 15:10:00,178.15,178.19,178.13,178.14,10640.0,166.5221,166.5594,166.5034,166.5127,10640.0
2017-04-04 15:15:00,178.13,178.15,178.02,178.05,22343.0,166.5034,166.5221,166.4005,166.4286,22343.0
2017-04-04 15:20:00,178.05,178.09,178.01,178.07,29906.0,166.4286,166.466,166.3912,166.4473,29906.0
2017-04-04 15:25:00,178.08,178.17,178.07,178.12,18507.0,166.4566,166.5407,166.4473,166.494,18507.0
2017-04-04 15:30:00,178.12,178.32,178.12,178.22,22477.0,166.494,166.681,166.494,166.5875,22477.0
2017-04-04 15:35:00,178.22,178.49,178.22,178.4,49590.0,166.5875,166.8399,166.5875,166.7557,49590.0
2017-04-04 15:40:00,178.4,178.65,178.4,178.65,53251.0,166.7557,166.9894,166.7557,166.9894,53251.0
2017-04-04 15:45:00,178.64,178.79,178.61,178.72,73182.0,166.9801,167.1203,166.952,167.0548,73182.0
2017-04-04 15:50:00,178.73,178.73,178.47,178.49,72427.0,167.0642,167.0642,166.8212,166.8399,72427.0
2017-04-04 15:55:00,178.49,178.77,178.49,178.69,121122.0,166.8399,167.1016,166.8399,167.0268,121122.0
2017-04-05 09:30:00,179.0,179.8,179.0,179.52,88802.0,167.3166,168.0644,167.3166,167.8026,88802.0
2017-04-05 09:35:00,179.56,179.82,179.41,179.63,31927.0,167.84,168.0831,167.6998,167.9055,31927.0
2017-04-05 09:40:00,179.6,179.73,179.37,179.53,36505.0,167.8774,167.9989,167.6624,167.812,36505.0
2017-04-05 09:45:00,179.42,179.9,179.4,179.7,50777.0,167.7092,168.1578,167.6905,167.9709,50777.0
2017-04-05 09:50:00,179.71,179.8,179.47,179.76,43855.0,167.9802,168.0644,167.7559,168.027,43855.0
2017-04-05 09:55:00,179.81,179.94,179.8,179.92,18929.0,168.0737,168.1952,168.0644,168.1765,18929.0
2017-04-05 10:00:00,179.9,180.16,179.86,180.09,51386.0,168.1578,168.4009,168.1204,168.3354,51386.0
2017-04-05 10:05:00,180.14,180.18,179.91,179.91,24449.0,168.3822,168.4196,168.1672,168.1672,24449.0
2017-04-05 10:10:00,179.93,179.97,179.65,179.7,21756.0,168.1859,168.2233,167.9241,167.9709,21756.0
2017-04-05 10:15:00,179.7,180.01,179.7,179.89,30833.0,167.9709,168.2606,167.9709,168.1485,30833.0
2017-04-05 10:20:00,179.89,180.0,179.79,179.81,20553.0,168.1485,168.2513,168.055,168.0737,20553.0
2017-04-05 10:25:00,179.79,179.88,179.75,179.76,13607.0,168.055,168.1391,168.0176,168.027,13607.0
2017-04-05 10:30:00,179.74,179.83,179.63,179.69,19533.0,168.0083,168.0924,167.9055,167.9615,19533.0
2017-04-05 10:35:00,179.69,179.92,179.67,179.92,20542.0,167.9615,168.1765,167.9428,168.1765,20542.0
2017-04-05 10:40:00,179.93,180.01,179.83,179.88,14285.0,168.1859,168.2606,168.0924,168.1391,14285.0
2017-04-05 10:45:00,179.88,180.03,179.8,179.81,16897.0,168.1391,168.2793,168.0644,168.0737,16897.0
2017-04-05 10:50:00,179.79,179.96,179.77,179.86,16898.0,168.055,168.2139,168.0363,168.1204,16898.0
2017-04-05 10:55:00,179.83,179.88,179.79,179.81,12110.0,168.0924,168.1391,168.055,168.0737,12110.0
2017-04-05 11:00:00,179.81,179.87,179.78,179.83,15822.0,168.0737,168.1298,168.0457,168.0924,15822.0
2017-04-05 11:05:00,179.82,179.82,179.52,179.58,26859.0,168.0831,168.0831,167.8026,167.8587,26859.0
2017-04-05 11:10:00,179.57,179.57,179.39,179.47,19788.0,167.8494,167.8494,167.6811,167.7559,19788.0
2017-04-05 11:15:00,179.47,179.47,179.3,179.4,15590.0,167.7559,167.7559,167.597,167.6905,15590.0
2017-04-05 11:20:00,179.39,179.39,179.26,179.33,9567.0,167.6811,167.6811,167.5596,167.625,9567.0
2017-04-05 11:25:00,179.27,179.33,179.1,179.14,18613.0,167.5689,167.625,167.41,167.4474,18613.0
2017-04-05 11:30:00,179.16,179.4,179.07,179.31,16815.0,167.4661,167.6905,167.382,167.6063,16815.0
2017-04-05 11:35:00,179.31,179.54,179.31,179.46,13820.0,167.6063,167.8213,167.6063,167.7465,13820.0
2017-04-05 11:40:00,179.45,179.56,179.44,179.49,12354.0,167.7372,167.84,167.7279,167.7746,12354.0
2017-04-05 11:45:00,179.46,179.51,179.43,179.48,12138.0,167.7465,167.7933,167.7185,167.7652,12138.0
2017-04-05 11:50:00,179.47,179.51,179.41,179.48,14729.0,167.7559,167.7933,167.6998,167.7652,14729.0
2017-04-05 11:55:00,179.49,179.51,179.31,179.31,9424.0,167.7746,167.7933,167.6063,167.6063,9424.0
2017-04-05 12:00:00,179.32,179.37,179.22,179.37,13594.0,167.6157,167.6624,167.5222,167.6624,13594.0
2017-04-05 12:05:00,179.36,179.44,179.34,179.39,8503.0,167.6531,167.7279,167.6344,167.6811,8503.0
2017-04-05 12:10:00,179.4,179.42,179.33,179.33,9279.0,167.6905,167.7092,167.625,167.625,9279.0
2017-04-05 12:15:00,179.33,179.39,179.32,179.36,7474.0,167.625,167.6811,167.6157,167.6531,7474.0
2017-04-05 12:20:00,179.37,179.65,179.37,179.57,13058.0,167.6624,167.9241,167.6624,167.8494,13058.0
2017-04-05 12:25:00,179.58,179.59,179.42,179.47,12686.0,167.8587,167.8681,167.7092,167.7559,12686.0
2017-04-05 12:30:00,179.44,179.54,179.44,179.54,8417.0,167.7279,167.8213,167.7279,167.8213,8417.0
2017-04-05 12:35:00,179.54,179.56,179.51,179.54,7675.0,167.8213,167.84,167.7933,167.8213,7675.0
2017-04-05 12:40:00,179.55,179.62,179.52,179.61,7607.0,167.8307,167.8961,167.8026,167.8868,7607.0
2017-04-05 12:45:00,179.63,179.66,179.55,179.6,17804.0,167.9055,167.9335,167.8307,167.8774,17804.0
2017-04-05 12:50:00,179.59,179.66,179.59,179.6,7925.0,167.8681,167.9335,167.8681,167.8774,7925.0
2017-04-05 12:55:00,179.61,179.61,179.53,179.58,9445.0,167.8868,167.8868,167.812,167.8587,9445.0
2017-04-05 13:00:00,179.6,179.72,179.56,179.72,9520.0,167.8774,167.9896,167.84,167.9896,9520.0
2017-04-05 13:05:00,179.72,179.8,179.71,179.77,7448.0,167.9896,168.0644,167.9802,168.0363,7448.0
2017-04-05 13:10:00,179.76,179.82,179.75,179.75,6656.0,168.027,168.0831,168.0176,168.0176,6656.0
2017-04-05 13:15:00,179.77,179.79,179.71,179.74,10997.0,168.0363,168.055,167.9802,168.0083,10997.0
2017-04-05 13:20:00,179.72,179.78,179.72,179.72,11156.0,167.9896,168.0457,167.9896,167.9896,11156.0
2017-04-05 13:25:00,179.74,179.75,179.68,179.69,7108.0,168.0083,168.0176,167.9522,167.9615,7108.0
2017-04-05 13:30:00,179.69,179.74,179.68,179.71,11059.0,167.9615,168.0083,167.9522,167.9802,11059.0
2017-04-05 13:35:00,179.72,179.74,179.7,179.7,8694.0,167.9896,168.0083,167.9709,167.9709,8694.0
2017-04-05 13:40:00,179.7,179.7,179.59,179.62,11764.0,167.9709,167.9709,167.8681,167.8961,11764.0
2017-04-05 13:45:00,179.62,179.65,179.58,179.58,12439.0,167.8961,167.9241,167.8587,167.8587,12439.0
2017-04-05 13:50:00,179.6,179.68,179.56,179.56,6730.0,167.8774,167.9522,167.84,167.84,6730.0
2017-04-05 13:55:00,179.55,179.6,179.5,179.5,13049.0,167.8307,167.8774,167.7839,167.7839,13049.0
2017-04-05 14:00:00,179.52,179.52,179.25,179.31,23262.0,167.8026,167.8026,167.5503,167.6063,23262.0
2017-04-05 14:05:00,179.35,179.47,179.32,179.37,10025.0,167.6437,167.7559,167.6157,167.6624,10025.0
2017-04-05 14:10:00,179.4,179.48,179.26,179.28,10355.0,167.6905,167.7652,167.5596,167.5783,10355.0
2017-04-05 14:15:00,179.31,179.38,179.23,179.31,12490.0,167.6063,167.6718,167.5316,167.6063,12490.0
2017-04-05 14:20:00,179.31,179.37,179.12,179.12,12636.0,167.6063,167.6624,167.4287,167.4287,12636.0
2017-04-05 14:25:00,179.11,179.3,179.11,179.22,12633.0,167.4194,167.597,167.4194,167.5222,12633.0
2017-04-05 14:30:00,179.25,179.28,178.97,178.97,23701.0,167.5503,167.5783,167.2885,167.2885,23701.0
2017-04-05 14:35:00,178.97,179.08,178.88,178.97,22314.0,167.2885,167.3914,167.2044,167.2885,22314.0
2017-04-05 14:40:00,178.97,179.02,178.91,179.0,16842.0,167.2885,167.3353,167.2324,167.3166,16842.0
2017-04-05 14:45:00,178.98,178.98,178.67,178.67,19895.0,167.2979,167.2979,167.0081,167.0081,19895.0
2017-04-05 14:50:00,178.67,178.69,178.27,178.31,31586.0,167.0081,167.0268,166.6342,166.6716,31586.0
2017-04-05 14:55:00,178.33,178.41,178.31,178.34,20694.0,166.6903,166.7651,166.6716,166.6997,20694.0
2017-04-05 15:00:00,178.34,178.56,178.31,178.53,21147.0,166.6997,166.9053,166.6716,166.8772,21147.0
2017-04-05 15:05:00,178.52,178.53,178.37,178.37,17462.0,166.8679,166.8772,166.7277,166.7277,17462.0
2017-04-05 15:10:00,178.37,178.37,178.18,178.19,30557.0,166.7277,166.7277,166.5501,166.5594,30557.0
2017-04-05 15:15:00,178.19,178.28,178.17,178.18,21207.0,166.5594,166.6436,166.5407,166.5501,21207.0
2017-04-05 15:20:00,178.19,178.2,177.62,177.71,42745.0,166.5594,166.5688,166.0266,166.1108,42745.0
2017-04-05 15:25:00,177.71,177.78,177.55,177.78,49671.0,166.1108,166.1762,165.9612,166.1762,49671.0
2017-04-05 15:30:00,177.78,177.8,177.3,177.4,38095.0,166.1762,166.1949,165.7275,165.821,38095.0
2017-04-05 15:35:00,177.39,177.74,177.35,177.63,28499.0,165.8117,166.1388,165.7743,166.036,28499.0
2017-04-05 15:40:00,177.62,177.69,177.46,177.57,30897.0,166.0266,166.0921,165.8771,165.9799,30897.0
2017-04-05 15:45:00,177.53,177.64,177.26,177.28,52712.0,165.9425,166.0453,165.6901,165.7088,52712.0
2017-04-05 15:50:00,177.25,177.58,177.22,177.46,59571.0,165.6808,165.9893,165.6528,165.8771,59571.0
2017-04-05 15:55:00,177.45,177.47,176.89,177.08,208020.0,165.8677,165.8864,165.3443,165.5219,208020.0
2017-04-06 09:30:00,177.56,177.98,177.2,177.56,48211.0,165.9706,166.3631,165.6341,165.9706,48211.0
2017-04-06 09:35:00,177.51,178.12,177.43,178.12,20228.0,165.9238,166.494,165.849,166.494,20228.0
2017-04-06 09:40:00,178.03,178.14,177.56,177.56,21164.0,166.4099,166.5127,165.9706,165.9706,21164.0
2017-04-06 09:45:00,177.53,177.62,177.12,177.24,20022.0,165.9425,166.0266,165.5593,165.6714,20022.0
2017-04-06 09:50:00,177.28,177.62,177.28,177.61,13228.0,165.7088,166.0266,165.7088,166.0173,13228.0
2017-04-06 09:55:00,177.71,177.81,177.55,177.63,19352.0,166.1108,166.2042,165.9612,166.036,19352.0
2017-04-06 10:00:00,177.69,177.81,177.53,177.69,12636.0,166.0921,166.2042,165.9425,166.0921,12636.0
2017-04-06 10:05:00,177.71,177.89,177.68,177.84,21706.0,166.1108,166.279,166.0827,166.2323,21706.0
2017-04-06 10:10:00,177.88,177.94,177.61,177.71,14825.0,166.2697,166.3258,166.0173,166.1108,14825.0
2017-04-06 10:15:00,177.76,177.97,177.61,177.61,26946.0,166.1575,166.3538,166.0173,166.0173,26946.0
2017-04-06 10:20:00,177.61,177.75,177.59,177.71,23068.0,166.0173,166.1482,165.9986,166.1108,23068.0
2017-04-06 10:25:00,177.76,177.94,177.56,177.78,30716.0,166.1575,166.3258,165.9706,166.1762,30716.0
2017-04-06 10:30:00,177.81,177.98,177.74,177.89,28846.0,166.2042,166.3631,166.1388,166.279,28846.0
2017-04-06 10:35:00,177.89,178.08,177.8,177.92,33341.0,166.279,166.4566,166.1949,166.3071,33341.0
2017-04-06 10:40:00,177.92,177.93,177.62,177.76,20221.0,166.3071,166.3164,166.0266,166.1575,20221.0
2017-04-06 10:45:00,177.77,178.02,177.76,177.96,17013.0,166.1669,166.4005,166.1575,166.3445,17013.0
2017-04-06 10:50:00,177.98,178.04,177.78,177.85,18129.0,166.3631,166.4192,166.1762,166.2416,18129.0
2017-04-06 10:55:00,177.85,178.06,177.84,177.91,22658.0,166.2416,166.4379,166.2323,166.2977,22658.0
2017-04-06 11:00:00,177.92,178.05,177.86,177.86,12302.0,166.3071,166.4286,166.251,166.251,12302.0
2017-04-06 11:05:00,177.83,177.83,177.6,177.71,57450.0,166.2229,166.2229,166.008,166.1108,57450.0
2017-04-06 11:10:00,177.68,177.84,177.52,177.84,27191.0,166.0827,166.2323,165.9332,166.2323,27191.0
2017-04-06 11:15:00,177.78,177.91,177.74,177.91,37182.0,166.1762,166.2977,166.1388,166.2977,37182.0
2017-04-06 11:20:00,177.86,178.13,177.83,178.06,51716.0,166.251,166.5034,166.2229,166.4379,51716.0
2017-04-06 11:25:00,178.06,178.21,178.06,178.2,17468.0,166.4379,166.5781,166.4379,166.5688,17468.0
2017-04-06 11:30:00,178.19,178.21,178.07,178.07,40276.0,166.5594,166.5781,166.4473,166.4473,40276.0
2017-04-06 11:35:00,178.08,178.22,178.07,178.1,22060.0,166.4566,166.5875,166.4473,166.4753,22060.0
2017-04-06 11:40:00,178.12,178.16,178.08,178.08,6212.0,166.494,166.5314,166.4566,166.4566,6212.0
2017-04-06 11:45:00,178.09,178.11,177.95,177.96,14633.0,166.466,166.4847,166.3351,166.3445,14633.0
2017-04-06 11:50:00,177.98,177.98,177.81,177.81,19405.0,166.3631,166.3631,166.2042,166.2042,19405.0
2017-04-06 11:55:00,177.83,177.95,177.79,177.89,13512.0,166.2229,166.3351,166.1855,166.279,13512.0
2017-04-06 12:00:00,177.94,178.05,177.94,178.04,6003.0,166.3258,166.4286,166.3258,166.4192,6003.0
2017-04-06 12:05:00,178.04,178.1,177.94,177.97,10058.0,166.4192,166.4753,166.3258,166.3538,10058.0
2017-04-06 12:10:00,177.97,177.98,177.87,177.93,6226.0,166.3538,166.3631,166.2603,166.3164,6226.0
2017-04-06 12:15:00,177.95,177.95,177.66,177.68,29420.0,166.3351,166.3351,166.064,166.0827,29420.0
2017-04-06 12:20:00,177.68,177.77,177.61,177.61,29835.0,166.0827,166.1669,166.0173,166.0173,29835.0
2017-04-06 12:25:00,177.61,177.67,177.57,177.58,18940.0,166.0173,166.0734,165.9799,165.9893,18940.0
2017-04-06 12:30:00,177.58,177.68,177.57,177.6,22489.0,165.9893,166.0827,165.9799,166.008,22489.0
2017-04-06 12:35:00,177.6,177.61,177.35,177.41,32499.0,166.008,166.0173,165.7743,165.8304,32499.0
2017-04-06 12:40:00,177.42,177.5,177.28,177.33,33484.0,165.8397,165.9145,165.7088,165.7556,33484.0
2017-04-06 12:45:00,177.32,177.47,177.27,177.45,16957.0,165.7462,165.8864,165.6995,165.8677,16957.0
2017-04-06 12:50:00,177.44,177.49,177.43,177.46,13026.0,165.8584,165.9051,165.849,165.8771,13026.0
2017-04-06 12:55:00,177.45,177.52,177.35,177.37,31623.0,165.8677,165.9332,165.7743,165.793,31623.0
2017-04-06 13:00:00,177.42,177.71,177.42,177.71,6790.0,165.8397,166.1108,165.8397,166.1108,6790.0
2017-04-06 13:05:00,177.7,177.71,177.52,177.67,17008.0,166.1014,166.1108,165.9332,166.0734,17008.0
2017-04-06 13:10:00,177.67,177.69,177.56,177.61,14444.0,166.0734,166.0921,165.9706,166.0173,14444.0
2017-04-06 13:15:00,177.6,177.81,177.59,177.8,15831.0,166.008,166.2042,165.9986,166.1949,15831.0
2017-04-06 13:20:00,177.83,177.91,177.8,177.88,11542.0,166.2229,166.2977,166.1949,166.2697,11542.0
2017-04-06 13:25:00,177.9,178.01,177.87,177.93,18726.0,166.2884,166.3912,166.2603,166.3164,18726.0
2017-04-06 13:30:00,177.91,177.92,177.79,177.85,21575.0,166.2977,166.3071,166.1855,166.2416,21575.0
2017-04-06 13:35:00,177.87,177.97,177.79,177.8,16259.0,166.2603,166.3538,166.1855,166.1949,16259.0
2017-04-06 13:40:00,177.78,177.78,177.55,177.61,24190.0,166.1762,166.1762,165.9612,166.0173,24190.0
2017-04-06 13:45:00,177.6,177.64,177.58,177.63,15446.0,166.008,166.0453,165.9893,166.036,15446.0
2017-04-06 13:50:00,177.63,177.74,177.62,177.68,12098.0,166.036,166.1388,166.0266,166.0827,12098.0
2017-04-06 13:55:00,177.68,177.68,177.49,177.51,23226.0,166.0827,166.0827,165.9051,165.9238,23226.0
2017-04-06 14:00:00,177.52,177.71,177.51,177.7,13702.0,165.9332,166.1108,165.9238,166.1014,13702.0
2017-04-06 14:05:00,177.7,177.8,177.69,177.73,14130.0,166.1014,166.1949,166.0921,166.1295,14130.0
2017-04-06 14:10:00,177.75,177.75,177.65,177.68,18393.0,166.1482,166.1482,166.0547,166.0827,18393.0
2017-04-06 14:15:00,177.66,177.82,177.65,177.8,6592.0,166.064,166.2136,166.0547,166.1949,6592.0
2017-04-06 14:20:00,177.8,177.92,177.77,177.89,9932.0,166.1949,166.3071,166.1669,166.279,9932.0
2017-04-06 14:25:00,177.88,177.88,177.66,177.69,22780.0,166.2697,166.2697,166.064,166.0921,22780.0
2017-04-06 14:30:00,177.7,177.76,177.66,177.75,12884.0,166.1014,166.1575,166.064,166.1482,12884.0
2017-04-06 14:35:00,177.73,177.85,177.69,177.76,11162.0,166.1295,166.2416,166.0921,166.1575,11162.0
2017-04-06 14:40:00,177.76,177.87,177.69,177.75,16087.0,166.1575,166.2603,166.0921,166.1482,16087.0
2017-04-06 14:45:00,177.77,177.78,177.44,177.47,22543.0,166.1669,166.1762,165.8584,165.8864,22543.0
2017-04-06 14:50:00,177.48,177.6,177.45,177.53,20204.0,165.8958,166.008,165.8677,165.9425,20204.0
2017-04-06 14:55:00,177.54,177.54,177.31,177.36,15814.0,165.9519,165.9519,165.7369,165.7836,15814.0
2017-04-06 15:00:00,177.36,177.52,177.36,177.46,16035.0,165.7836,165.9332,165.7836,165.8771,16035.0
2017-04-06 15:05:00,177.46,177.51,177.28,177.46,18602.0,165.8771,165.9238,165.7088,165.8771,18602.0
2017-04-06 15:10:00,177.5,177.56,177.44,177.49,17124.0,165.9145,165.9706,165.8584,165.9051,17124.0
2017-04-06 15:15:00,177.48,177.49,177.36,177.47,23438.0,165.8958,165.9051,165.7836,165.8864,23438.0
2017-04-06 15:20:00,177.45,177.45,177.32,177.36,27216.0,165.8677,165.8677,165.7462,165.7836,27216.0
2017-04-06 15:25:00,177.38,177.46,177.35,177.41,21220.0,165.8023,165.8771,165.7743,165.8304,21220.0
2017-04-06 15:30:00,177.4,177.42,177.23,177.32,27157.0,165.821,165.8397,165.6621,165.7462,27157.0
2017-04-06 15:35:00,177.32,177.5,177.3,177.42,30972.0,165.7462,165.9145,165.7275,165.8397,30972.0
2017-04-06 15:40:00,177.39,177.44,177.33,177.38,35970.0,165.8117,165.8584,165.7556,165.8023,35970.0
2017-04-06 15:45:00,177.37,177.42,177.2,177.27,53645.0,165.793,165.8397,165.6341,165.6995,53645.0
2017-04-06 15:50:00,177.25,177.33,177.17,177.29,43744.0,165.6808,165.7556,165.606,165.7182,43744.0
2017-04-06 15:55:00,177.27,177.51,177.25,177.41,77813.0,165.6995,165.9238,165.6808,165.8304,77813.0
2017-04-07 09:30:00,178.39,178.5,177.39,177.95,77267.0,166.7464,166.8492,165.8117,166.3351,77267.0
2017-04-07 09:35:00,177.78,178.37,177.66,178.02,32005.0,166.1762,166.7277,166.064,166.4005,32005.0
2017-04-07 09:40:00,177.95,178.17,177.7,177.89,55596.0,166.3351,166.5407,166.1014,166.279,55596.0
2017-04-07 09:45:00,177.9,178.01,177.75,177.81,17878.0,166.2884,166.3912,166.1482,166.2042,17878.0
2017-04-07 09:50:00,177.82,177.85,177.35,177.45,36115.0,166.2136,166.2416,165.7743,165.8677,36115.0
2017-04-07 09:55:00,177.47,177.63,177.35,177.49,27500.0,165.8864,166.036,165.7743,165.9051,27500.0
2017-04-07 10:00:00,177.46,177.58,177.26,177.57,29316.0,165.8771,165.9893,165.6901,165.9799,29316.0
2017-04-07 10:05:00,177.64,177.78,177.55,177.7,17449.0,166.0453,166.1762,165.9612,166.1014,17449.0
2017-04-07 10:10:00,177.72,177.84,177.58,177.64,25089.0,166.1201,166.2323,165.9893,166.0453,25089.0
2017-04-07 10:15:00,177.66,177.74,177.5,177.66,19124.0,166.064,166.1388,165.9145,166.064,19124.0
2017-04-07 10:20:00,177.64,177.8,177.55,177.7,29106.0,166.0453,166.1949,165.9612,166.1014,29106.0
2017-04-07 10:25:00,177.71,177.82,177.64,177.66,22573.0,166.1108,166.2136,166.0453,166.064,22573.0
2017-04-07 10:30:00,177.7,177.84,177.67,177.8,17316.0,166.1014,166.2323,166.0734,166.1949,17316.0
2017-04-07 10:35:00,177.83,177.97,177.76,177.95,28222.0,166.2229,166.3538,166.1575,166.3351,28222.0
2017-04-07 10:40:00,177.97,177.99,177.77,177.81,37125.0,166.3538,166.3725,166.1669,166.2042,37125.0
2017-04-07 10:45:00,177.85,178.01,177.78,177.84,15208.0,166.2416,166.3912,166.1762,166.2323,15208.0
2017-04-07 10:50:00,177.82,177.83,177.61,177.67,14533.0,166.2136,166.2229,166.0173,166.0734,14533.0
2017-04-07 10:55:00,177.67,177.73,177.57,177.71,18142.0,166.0734,166.1295,165.9799,166.1108,18142.0
2017-04-07 11:00:00,177.76,177.89,177.66,177.74,14688.0,166.1575,166.279,166.064,166.1388,14688.0
2017-04-07 11:05:00,177.73,177.74,177.57,177.69,13452.0,166.1295,166.1388,165.9799,166.0921,13452.0
2017-04-07 11:10:00,177.64,177.88,177.64,177.82,20443.0,166.0453,166.2697,166.0453,166.2136,20443.0
2017-04-07 11:15:00,177.83,177.84,177.68,177.77,17038.0,166.2229,166.2323,166.0827,166.1669,17038.0
2017-04-07 11:20:00,177.8,178.01,177.74,177.88,18632.0,166.1949,166.3912,166.1388,166.2697,18632.0
2017-04-07 11:25:00,177.9,177.98,177.86,177.93,33276.0,166.2884,166.3631,166.251,166.3164,33276.0
2017-04-07 11:30:00,177.92,178.1,177.83,178.09,18181.0,166.3071,166.4753,166.2229,166.466,18181.0
2017-04-07 11:35:00,178.07,178.07,177.93,178.07,34733.0,166.4473,166.4473,166.3164,166.4473,34733.0
2017-04-07 11:40:00,178.07,178.14,177.93,177.96,15035.0,166.4473,166.5127,166.3164,166.3445,15035.0
2017-04-07 11:45:00,177.96,178.1,177.91,178.1,18578.0,166.3445,166.4753,166.2977,166.4753,18578.0
2017-04-07 11:50:00,178.14,178.36,178.11,178.28,15658.0,166.5127,166.7183,166.4847,166.6436,15658.0
2017-04-07 11:55:00,178.26,178.27,178.2,178.23,4159.0,166.6249,166.6342,166.5688,166.5968,4159.0
2017-04-07 12:00:00,178.23,178.36,178.22,178.28,10363.0,166.5968,166.7183,166.5875,166.6436,10363.0
2017-04-07 12:05:00,178.29,178.41,178.27,178.41,7610.0,166.6529,166.7651,166.6342,166.7651,7610.0
2017-04-07 12:10:00,178.4,178.59,178.38,178.57,11084.0,166.7557,166.9333,166.737,166.9146,11084.0
2017-04-07 12:15:00,178.58,178.63,178.52,178.57,11827.0,166.924,166.9707,166.8679,166.9146,11827.0
2017-04-07 12:20:00,178.57,178.68,178.56,178.67,8882.0,166.9146,167.0175,166.9053,167.0081,8882.0
2017-04-07 12:25:00,178.66,178.77,178.63,178.73,12904.0,166.9988,167.1016,166.9707,167.0642,12904.0
2017-04-07 12:30:00,178.74,178.79,178.7,178.71,14269.0,167.0735,167.1203,167.0362,167.0455,14269.0
2017-04-07 12:35:00,178.68,178.68,178.55,178.59,10578.0,167.0175,167.0175,166.8959,166.9333,10578.0
2017-04-07 12:40:00,178.56,178.68,178.56,178.64,15887.0,166.9053,167.0175,166.9053,166.9801,15887.0
2017-04-07 12:45:00,178.64,178.75,178.58,178.74,6326.0,166.9801,167.0829,166.924,167.0735,6326.0
2017-04-07 12:50:00,178.76,178.83,178.75,178.79,11342.0,167.0922,167.1577,167.0829,167.1203,11342.0
2017-04-07 12:55:00,178.8,178.82,178.73,178.75,11266.0,167.1296,167.1483,167.0642,167.0829,11266.0
2017-04-07 13:00:00,178.75,178.76,178.59,178.67,39160.0,167.0829,167.0922,166.9333,167.0081,39160.0
2017-04-07 13:05:00,178.67,178.72,178.62,178.65,24650.0,167.0081,167.0548,166.9614,166.9894,24650.0
2017-04-07 13:10:00,178.65,178.86,178.65,178.76,14672.0,166.9894,167.1857,166.9894,167.0922,14672.0
2017-04-07 13:15:00,178.77,178.81,178.65,178.65,11260.0,167.1016,167.139,166.9894,166.9894,11260.0
2017-04-07 13:20:00,178.64,178.68,178.58,178.62,14613.0,166.9801,167.0175,166.924,166.9614,14613.0
2017-04-07 13:25:00,178.63,178.75,178.51,178.75,24482.0,166.9707,167.0829,166.8586,167.0829,24482.0
2017-04-07 13:30:00,178.75,178.88,178.64,178.85,55106.0,167.0829,167.2044,166.9801,167.1764,55106.0
2017-04-07 13:35:00,178.89,178.89,178.74,178.81,16251.0,167.2138,167.2138,167.0735,167.139,16251.0
2017-04-07 13:40:00,178.83,178.97,178.83,178.97,15181.0,167.1577,167.2885,167.1577,167.2885,15181.0
2017-04-07 13:45:00,178.95,178.95,178.88,178.94,12164.0,167.2698,167.2698,167.2044,167.2605,12164.0
2017-04-07 13:50:00,178.94,178.99,178.89,178.89,16224.0,167.2605,167.3072,167.2138,167.2138,16224.0
2017-04-07 13:55:00,178.91,178.98,178.89,178.89,11036.0,167.2324,167.2979,167.2138,167.2138,11036.0
2017-04-07 14:00:00,178.9,179.05,178.9,178.98,20543.0,167.2231,167.3633,167.2231,167.2979,20543.0
2017-04-07 14:05:00,178.97,179.03,178.96,178.98,13951.0,167.2885,167.3446,167.2792,167.2979,13951.0
2017-04-07 14:10:00,178.98,179.09,178.96,178.99,15855.0,167.2979,167.4007,167.2792,167.3072,15855.0
2017-04-07 14:15:00,178.99,179.05,178.96,179.05,11897.0,167.3072,167.3633,167.2792,167.3633,11897.0
2017-04-07 14:20:00,179.05,179.09,178.98,179.06,32633.0,167.3633,167.4007,167.2979,167.3727,32633.0
2017-04-07 14:25:00,179.06,179.06,178.85,178.86,16264.0,167.3727,167.3727,167.1764,167.1857,16264.0
2017-04-07 14:30:00,178.84,178.89,178.66,178.66,29917.0,167.167,167.2138,166.9988,166.9988,29917.0
2017-04-07 14:35:00,178.66,178.81,178.66,178.75,35940.0,166.9988,167.139,166.9988,167.0829,35940.0
2017-04-07 14:40:00,178.75,178.77,178.54,178.6,24545.0,167.0829,167.1016,166.8866,166.9427,24545.0
2017-04-07 14:45:00,178.63,178.79,178.61,178.65,15595.0,166.9707,167.1203,166.952,166.9894,15595.0
2017-04-07 14:50:00,178.66,178.68,178.47,178.53,23133.0,166.9988,167.0175,166.8212,166.8772,23133.0
2017-04-07 14:55:00,178.55,178.58,178.31,178.35,24713.0,166.8959,166.924,166.6716,166.709,24713.0
2017-04-07 15:00:00,178.36,178.48,178.36,178.45,23468.0,166.7183,166.8305,166.7183,166.8025,23468.0
2017-04-07 15:05:00,178.46,178.48,178.27,178.31,23824.0,166.8118,166.8305,166.6342,166.6716,23824.0
2017-04-07 15:10:00,178.33,178.56,178.33,178.47,44965.0,166.6903,166.9053,166.6903,166.8212,44965.0
2017-04-07 15:15:00,178.46,178.55,178.44,178.46,35521.0,166.8118,166.8959,166.7931,166.8118,35521.0
2017-04-07 15:20:00,178.45,178.55,178.42,178.48,26184.0,166.8025,166.8959,166.7744,166.8305,26184.0
2017-04-07 15:25:00,178.49,178.53,178.3,178.33,27882.0,166.8399,166.8772,166.6623,166.6903,27882.0
2017-04-07 15:30:00,178.32,178.38,178.22,178.38,34325.0,166.681,166.737,166.5875,166.737,34325.0
2017-04-07 15:35:00,178.39,178.52,178.35,178.52,37788.0,166.7464,166.8679,166.709,166.8679,37788.0
2017-04-07 15:40:00,178.52,178.57,178.47,178.48,34452.0,166.8679,166.9146,166.8212,166.8305,34452.0
2017-04-07 15:45:00,178.49,178.7,178.49,178.69,67283.0,166.8399,167.0362,166.8399,167.0268,67283.0
2017-04-07 15:50:00,178.68,178.75,178.62,178.72,93586.0,167.0175,167.0829,166.9614,167.0548,93586.0
2017-04-07 15:55:00,178.72,178.98,178.71,178.83,156143.0,167.0548,167.2979,167.0455,167.1577,156143.0
2017-04-10 09:30:00,179.0,179.2,178.65,179.16,51130.0,167.3166,167.5035,166.9894,167.4661,51130.0
2017-04-10 09:35:00,179.08,179.18,178.63,178.82,22554.0,167.3914,167.4848,166.9707,167.1483,22554.0
2017-04-10 09:40:00,178.81,179.08,178.7,178.97,10539.0,167.139,167.3914,167.0362,167.2885,10539.0
2017-04-10 09:45:00,179.0,179.18,178.9,179.12,15031.0,167.3166,167.4848,167.2231,167.4287,15031.0
2017-04-10 09:50:00,179.1,179.43,179.09,179.43,22150.0,167.41,167.7185,167.4007,167.7185,22150.0
2017-04-10 09:55:00,179.41,179.65,179.34,179.63,30363.0,167.6998,167.9241,167.6344,167.9055,30363.0
2017-04-10 10:00:00,179.59,179.65,179.45,179.46,21078.0,167.8681,167.9241,167.7372,167.7465,21078.0
2017-04-10 10:05:00,179.45,179.64,179.43,179.54,14833.0,167.7372,167.9148,167.7185,167.8213,14833.0
2017-04-10 10:10:00,179.56,179.59,179.37,179.57,14578.0,167.84,167.8681,167.6624,167.8494,14578.0
2017-04-10 10:15:00,179.59,179.81,179.53,179.78,18328.0,167.8681,168.0737,167.812,168.0457,18328.0
2017-04-10 10:20:00,179.78,179.84,179.67,179.74,17170.0,168.0457,168.1017,167.9428,168.0083,17170.0
2017-04-10 10:25:00,179.71,179.71,179.57,179.63,13998.0,167.9802,167.9802,167.8494,167.9055,13998.0
2017-04-10 10:30:00,179.64,179.93,179.64,179.93,14115.0,167.9148,168.1859,167.9148,168.1859,14115.0
2017-04-10 10:35:00,179.95,179.97,179.83,179.84,19640.0,168.2046,168.2233,168.0924,168.1017,19640.0
2017-04-10 10:40:00,179.85,179.94,179.77,179.9,14837.0,168.1111,168.1952,168.0363,168.1578,14837.0
2017-04-10 10:45:00,179.89,179.94,179.71,179.71,16282.0,168.1485,168.1952,167.9802,167.9802,16282.0
2017-04-10 10:50:00,179.71,179.73,179.57,179.57,15220.0,167.9802,167.9989,167.8494,167.8494,15220.0
2017-04-10 10:55:00,179.55,179.58,179.32,179.44,25555.0,167.8307,167.8587,167.6157,167.7279,25555.0
2017-04-10 11:00:00,179.4,179.49,179.37,179.48,65822.0,167.6905,167.7746,167.6624,167.7652,65822.0
2017-04-10 11:05:00,179.48,179.49,179.37,179.39,14842.0,167.7652,167.7746,167.6624,167.6811,14842.0
2017-04-10 11:10:00,179.42,179.5,179.39,179.41,14341.0,167.7092,167.7839,167.6811,167.6998,14341.0
2017-04-10 11:15:00,179.41,179.42,179.3,179.33,10520.0,167.6998,167.7092,167.597,167.625,10520.0
2017-04-10 11:20:00,179.34,179.42,179.29,179.39,9676.0,167.6344,167.7092,167.5876,167.6811,9676.0
2017-04-10 11:25:00,179.37,179.39,179.2,179.2,16096.0,167.6624,167.6811,167.5035,167.5035,16096.0
2017-04-10 11:30:00,179.2,179.26,178.66,178.68,27119.0,167.5035,167.5596,166.9988,167.0175,27119.0
2017-04-10 11:35:00,178.68,178.74,178.53,178.56,17252.0,167.0175,167.0735,166.8772,166.9053,17252.0
2017-04-10 11:40:00,178.57,178.58,178.35,178.39,16406.0,166.9146,166.924,166.709,166.7464,16406.0
2017-04-10 11:45:00,178.38,178.46,178.34,178.43,13774.0,166.737,166.8118,166.6997,166.7838,13774.0
2017-04-10 11:50:00,178.46,178.58,178.44,178.53,9621.0,166.8118,166.924,166.7931,166.8772,9621.0
2017-04-10 11:55:00,178.5,178.5,178.35,178.45,10959.0,166.8492,166.8492,166.709,166.8025,10959.0
2017-04-10 12:00:00,178.44,178.5,178.41,178.47,6961.0,166.7931,166.8492,166.7651,166.8212,6961.0
2017-04-10 12:05:00,178.47,178.56,178.44,178.51,7337.0,166.8212,166.9053,166.7931,166.8586,7337.0
2017-04-10 12:10:00,178.5,178.51,178.05,178.06,20206.0,166.8492,166.8586,166.4286,166.4379,20206.0
2017-04-10 12:15:00,178.06,178.15,178.02,178.03,12832.0,166.4379,166.5221,166.4005,166.4099,12832.0
2017-04-10 12:20:00,178.04,178.07,178.01,178.02,15444.0,166.4192,166.4473,166.3912,166.4005,15444.0
2017-04-10 12:25:00,178.02,178.07,177.97,177.99,21625.0,166.4005,166.4473,166.3538,166.3725,21625.0
2017-04-10 12:30:00,178.01,178.09,177.92,178.09,15819.0,166.3912,166.466,166.3071,166.466,15819.0
2017-04-10 12:35:00,178.12,178.14,178.04,178.09,8059.0,166.494,166.5127,166.4192,166.466,8059.0
2017-04-10 12:40:00,178.07,178.31,178.06,178.3,10401.0,166.4473,166.6716,166.4379,166.6623,10401.0
2017-04-10 12:45:00,178.27,178.5,178.27,178.47,9210.0,166.6342,166.8492,166.6342,166.8212,9210.0
2017-04-10 12:50:00,178.5,178.79,178.42,178.45,33691.0,166.8492,167.1203,166.7744,166.8025,33691.0
2017-04-10 12:55:00,178.44,178.7,178.43,178.7,31109.0,166.7931,167.0362,166.7838,167.0362,31109.0
2017-04-10 13:00:00,178.68,178.75,178.65,178.66,10623.0,167.0175,167.0829,166.9894,166.9988,10623.0
2017-04-10 13:05:00,178.65,178.72,178.64,178.69,37850.0,166.9894,167.0548,166.9801,167.0268,37850.0
2017-04-10 13:10:00,178.7,178.71,178.64,178.66,16949.0,167.0362,167.0455,166.9801,166.9988,16949.0
2017-04-10 13:15:00,178.67,178.67,178.56,178.59,13470.0,167.0081,167.0081,166.9053,166.9333,13470.0
2017-04-10 13:20:00,178.59,178.63,178.55,178.57,9786.0,166.9333,166.9707,166.8959,166.9146,9786.0
2017-04-10 13:25:00,178.57,178.58,178.46,178.51,12747.0,166.9146,166.924,166.8118,166.8586,12747.0
2017-04-10 13:30:00,178.51,178.58,178.5,178.57,11569.0,166.8586,166.924,166.8492,166.9146,11569.0
2017-04-10 13:35:00,178.59,178.86,178.58,178.81,15887.0,166.9333,167.1857,166.924,167.139,15887.0
2017-04-10 13:40:00,178.79,178.79,178.72,178.73,11434.0,167.1203,167.1203,167.0548,167.0642,11434.0
2017-04-10 13:45:00,178.72,178.72,178.61,178.67,6399.0,167.0548,167.0548,166.952,167.0081,6399.0
2017-04-10 13:50:00,178.63,178.69,178.62,178.67,5070.0,166.9707,167.0268,166.9614,167.0081,5070.0
2017-04-10 13:55:00,178.7,178.81,178.67,178.79,8975.0,167.0362,167.139,167.0081,167.1203,8975.0
2017-04-10 14:00:00,178.81,178.82,178.32,178.37,18674.0,167.139,167.1483,166.681,166.7277,18674.0
2017-04-10 14:05:00,178.37,178.5,178.34,178.38,12618.0,166.7277,166.8492,166.6997,166.737,12618.0
2017-04-10 14:10:00,178.36,178.49,178.36,178.49,12264.0,166.7183,166.8399,166.7183,166.8399,12264.0
2017-04-10 14:15:00,178.45,178.5,178.43,178.47,11946.0,166.8025,166.8492,166.7838,166.8212,11946.0
2017-04-10 14:20:00,178.48,178.58,178.41,178.52,21296.0,166.8305,166.924,166.7651,166.8679,21296.0
2017-04-10 14:25:00,178.54,178.55,178.25,178.25,16776.0,166.8866,166.8959,166.6155,166.6155,16776.0
2017-04-10 14:30:00,178.26,178.43,178.24,178.4,21229.0,166.6249,166.7838,166.6062,166.7557,21229.0
2017-04-10 14:35:00,178.4,178.42,178.34,178.39,28015.0,166.7557,166.7744,166.6997,166.7464,28015.0
2017-04-10 14:40:00,178.39,178.51,178.33,178.43,22094.0,166.7464,166.8586,166.6903,166.7838,22094.0
2017-04-10 14:45:00,178.43,178.6,178.43,178.54,20051.0,166.7838,166.9427,166.7838,166.8866,20051.0
2017-04-10 14:50:00,178.53,178.53,178.41,178.42,18645.0,166.8772,166.8772,166.7651,166.7744,18645.0
2017-04-10 14:55:00,178.42,178.42,178.26,178.27,17478.0,166.7744,166.7744,166.6249,166.6342,17478.0
2017-04-10 15:00:00,178.28,178.36,178.27,178.32,23060.0,166.6436,166.7183,166.6342,166.681,23060.0
2017-04-10 15:05:00,178.33,178.44,178.28,178.29,26157.0,166.6903,166.7931,166.6436,166.6529,26157.0
2017-04-10 15:10:00,178.28,178.33,178.25,178.26,29027.0,166.6436,166.6903,166.6155,166.6249,29027.0
2017-04-10 15:15:00,178.27,178.36,178.18,178.21,27045.0,166.6342,166.7183,166.5501,166.5781,27045.0
2017-04-10 15:20:00,178.19,178.19,177.85,177.99,54373.0,166.5594,166.5594,166.2416,166.3725,54373.0
2017-04-10 15:25:00,177.99,178.0,177.77,177.81,36532.0,166.3725,166.3818,166.1669,166.2042,36532.0
2017-04-10 15:30:00,177.8,177.94,177.8,177.93,33754.0,166.1949,166.3258,166.1949,166.3164,33754.0
2017-04-10 15:35:00,177.94,178.04,177.86,177.98,44161.0,166.3258,166.4192,166.251,166.3631,44161.0
2017-04-10 15:40:00,177.98,177.99,177.82,177.83,39991.0,166.3631,166.3725,166.2136,166.2229,39991.0
2017-04-10 15:45:00,177.82,177.83,177.67,177.67,58094.0,166.2136,166.2229,166.0734,166.0734,58094.0
2017-04-10 15:50:00,177.66,177.74,177.55,177.57,57214.0,166.064,166.1388,165.9612,165.9799,57214.0
2017-04-10 15:55:00,177.56,177.68,177.48,177.57,135083.0,165.9706,166.0827,165.8958,165.9799,135083.0
2017-04-11 09:30:00,177.5,177.8,177.05,177.25,69864.0,165.9145,166.1949,165.4938,165.6808,69864.0
2017-04-11 09:35:00,177.3,177.45,177.17,177.45,20055.0,165.7275,165.8677,165.606,165.8677,20055.0
2017-04-11 09:40:00,177.4,177.56,177.24,177.48,28769.0,165.821,165.9706,165.6714,165.8958,28769.0
2017-04-11 09:45:00,177.53,177.53,177.27,177.28,20228.0,165.9425,165.9425,165.6995,165.7088,20228.0
2017-04-11 09:50:00,177.25,177.44,177.1,177.33,15152.0,165.6808,165.8584,165.5406,165.7556,15152.0
2017-04-11 09:55:00,177.33,177.53,177.22,177.52,18533.0,165.7556,165.9425,165.6528,165.9332,18533.0
2017-04-11 10:00:00,177.5,177.61,177.26,177.44,19926.0,165.9145,166.0173,165.6901,165.8584,19926.0
2017-04-11 10:05:00,177.53,177.57,177.37,177.41,11702.0,165.9425,165.9799,165.793,165.8304,11702.0
2017-04-11 10:10:00,177.4,177.57,177.27,177.29,12051.0,165.821,165.9799,165.6995,165.7182,12051.0
2017-04-11 10:15:00,177.31,177.36,177.19,177.3,7705.0,165.7369,165.7836,165.6247,165.7275,7705.0
2017-04-11 10:20:00,177.29,177.35,177.22,177.31,12966.0,165.7182,165.7743,165.6528,165.7369,12966.0
2017-04-11 10:25:00,177.28,177.56,177.28,177.5,8007.0,165.7088,165.9706,165.7088,165.9145,8007.0
2017-04-11 10:30:00,177.49,177.49,177.16,177.17,22177.0,165.9051,165.9051,165.5967,165.606,22177.0
2017-04-11 10:35:00,177.14,177.46,177.09,177.41,25620.0,165.578,165.8771,165.5312,165.8304,25620.0
2017-04-11 10:40:00,177.37,177.59,177.2,177.31,32777.0,165.793,165.9986,165.6341,165.7369,32777.0
2017-04-11 10:45:00,177.36,177.48,177.29,177.39,9911.0,165.7836,165.8958,165.7182,165.8117,9911.0
2017-04-11 10:50:00,177.4,177.43,177.12,177.19,29664.0,165.821,165.849,165.5593,165.6247,29664.0
2017-04-11 10:55:00,177.15,177.21,176.96,177.15,20680.0,165.5873,165.6434,165.4097,165.5873,20680.0
2017-04-11 11:00:00,177.15,177.5,177.1,177.45,21292.0,165.5873,165.9145,165.5406,165.8677,21292.0
2017-04-11 11:05:00,177.4,177.7,177.39,177.51,21825.0,165.821,166.1014,165.8117,165.9238,21825.0
2017-04-11 11:10:00,177.56,177.59,177.29,177.34,23646.0,165.9706,165.9986,165.7182,165.7649,23646.0
2017-04-11 11:15:00,177.29,177.33,177.1,177.21,24156.0,165.7182,165.7556,165.5406,165.6434,24156.0
2017-04-11 11:20:00,177.23,177.29,177.04,177.26,14277.0,165.6621,165.7182,165.4845,165.6901,14277.0
2017-04-11 11:25:00,177.28,177.28,177.1,177.2,8844.0,165.7088,165.7088,165.5406,165.6341,8844.0
2017-04-11 11:30:00,177.22,177.42,177.2,177.42,63270.0,165.6528,165.8397,165.6341,165.8397,63270.0
2017-04-11 11:35:00,177.42,177.65,177.4,177.61,40040.0,165.8397,166.0547,165.821,166.0173,40040.0
2017-04-11 11:40:00,177.6,177.66,177.54,177.64,27269.0,166.008,166.064,165.9519,166.0453,27269.0
2017-04-11 11:45:00,177.64,177.76,177.57,177.68,13754.0,166.0453,166.1575,165.9799,166.0827,13754.0
2017-04-11 11:50:00,177.67,177.77,177.64,177.7,10518.0,166.0734,166.1669,166.0453,166.1014,10518.0
2017-04-11 11:55:00,177.69,177.81,177.68,177.81,17500.0,166.0921,166.2042,166.0827,166.2042,17500.0
2017-04-11 12:00:00,177.8,177.83,177.73,177.74,41866.0,166.1949,166.2229,166.1295,166.1388,41866.0
2017-04-11 12:05:00,177.74,177.89,177.71,177.8,18677.0,166.1388,166.279,166.1108,166.1949,18677.0
2017-04-11 12:10:00,177.77,178.08,177.73,178.03,15740.0,166.1669,166.4566,166.1295,166.4099,15740.0
2017-04-11 12:15:00,178.02,178.15,177.99,178.15,22035.0,166.4005,166.5221,166.3725,166.5221,22035.0
2017-04-11 12:20:00,178.09,178.32,178.09,178.27,20518.0,166.466,166.681,166.466,166.6342,20518.0
2017-04-11 12:25:00,178.28,178.36,178.19,178.35,21631.0,166.6436,166.7183,166.5594,166.709,21631.0
2017-04-11 12:30:00,178.34,178.35,178.22,178.24,18108.0,166.6997,166.709,166.5875,166.6062,18108.0
2017-04-11 12:35:00,178.24,178.41,178.23,178.3,17681.0,166.6062,166.7651,166.5968,166.6623,17681.0
2017-04-11 12:40:00,178.31,178.31,178.14,178.2,9598.0,166.6716,166.6716,166.5127,166.5688,9598.0
2017-04-11 12:45:00,178.13,178.18,178.11,178.14,8034.0,166.5034,166.5501,166.4847,166.5127,8034.0
2017-04-11 12:50:00,178.14,178.25,178.13,178.24,15437.0,166.5127,166.6155,166.5034,166.6062,15437.0
2017-04-11 12:55:00,178.24,178.3,178.21,178.21,15419.0,166.6062,166.6623,166.5781,166.5781,15419.0
2017-04-11 13:00:00,178.24,178.38,178.2,178.37,25872.0,166.6062,166.737,166.5688,166.7277,25872.0
2017-04-11 13:05:00,178.38,178.55,178.35,178.41,22081.0,166.737,166.8959,166.709,166.7651,22081.0
2017-04-11 13:10:00,178.43,178.48,178.36,178.44,9714.0,166.7838,166.8305,166.7183,166.7931,9714.0
2017-04-11 13:15:00,178.46,178.5,178.38,178.5,7636.0,166.8118,166.8492,166.737,166.8492,7636.0
2017-04-11 13:20:00,178.47,178.52,178.36,178.36,12147.0,166.8212,166.8679,166.7183,166.7183,12147.0
2017-04-11 13:25:00,178.37,178.5,178.37,178.46,8050.0,166.7277,166.8492,166.7277,166.8118,8050.0
2017-04-11 13:30:00,178.49,178.51,178.33,178.39,15607.0,166.8399,166.8586,166.6903,166.7464,15607.0
2017-04-11 13:35:00,178.43,178.58,178.42,178.56,9781.0,166.7838,166.924,166.7744,166.9053,9781.0
2017-04-11 13:40:00,178.55,178.58,178.13,178.17,15452.0,166.8959,166.924,166.5034,166.5407,15452.0
2017-04-11 13:45:00,178.16,178.37,178.15,178.33,15963.0,166.5314,166.7277,166.5221,166.6903,15963.0
2017-04-11 13:50:00,178.35,178.47,178.27,178.36,13242.0,166.709,166.8212,166.6342,166.7183,13242.0
2017-04-11 13:55:00,178.3,178.42,178.28,178.41,6625.0,166.6623,166.7744,166.6436,166.7651,6625.0
2017-04-11 14:00:00,178.44,178.51,178.35,178.35,13789.0,166.7931,166.8586,166.709,166.709,13789.0
2017-04-11 14:05:00,178.33,178.42,178.33,178.39,10111.0,166.6903,166.7744,166.6903,166.7464,10111.0
2017-04-11 14:10:00,178.35,178.38,177.99,178.06,30063.0,166.709,166.737,166.3725,166.4379,30063.0
2017-04-11 14:15:00,178.06,178.11,177.99,178.1,16291.0,166.4379,166.4847,166.3725,166.4753,16291.0
2017-04-11 14:20:00,178.11,178.13,178.02,178.04,16792.0,166.4847,166.5034,166.4005,166.4192,16792.0
2017-04-11 14:25:00,178.04,178.14,178.02,178.09,9068.0,166.4192,166.5127,166.4005,166.466,9068.0
2017-04-11 14:30:00,178.09,178.31,178.06,178.31,13377.0,166.466,166.6716,166.4379,166.6716,13377.0
2017-04-11 14:35:00,178.35,178.41,178.32,178.37,25114.0,166.709,166.7651,166.681,166.7277,25114.0
2017-04-11 14:40:00,178.37,178.44,178.32,178.37,15945.0,166.7277,166.7931,166.681,166.7277,15945.0
2017-04-11 14:45:00,178.36,178.56,178.35,178.41,25353.0,166.7183,166.9053,166.709,166.7651,25353.0
2017-04-11 14:50:00,178.41,178.6,178.31,178.52,24809.0,166.7651,166.9427,166.6716,166.8679,24809.0
2017-04-11 14:55:00,178.53,178.57,178.37,178.4,12555.0,166.8772,166.9146,166.7277,166.7557,12555.0
2017-04-11 15:00:00,178.4,178.44,178.31,178.36,11020.0,166.7557,166.7931,166.6716,166.7183,11020.0
2017-04-11 15:05:00,178.33,178.35,178.14,178.2,16816.0,166.6903,166.709,166.5127,166.5688,16816.0
2017-04-11 15:10:00,178.2,178.23,178.12,178.13,24220.0,166.5688,166.5968,166.494,166.5034,24220.0
2017-04-11 15:15:00,178.1,178.16,177.88,178.06,39093.0,166.4753,166.5314,166.2697,166.4379,39093.0
2017-04-11 15:20:00,178.06,178.17,178.03,178.12,23149.0,166.4379,166.5407,166.4099,166.494,23149.0
2017-04-11 15:25:00,178.11,178.2,178.09,178.12,23187.0,166.4847,166.5688,166.466,166.494,23187.0
2017-04-11 15:30:00,178.12,178.35,178.11,178.33,31364.0,166.494,166.709,166.4847,166.6903,31364.0
2017-04-11 15:35:00,178.34,178.36,178.25,178.33,28922.0,166.6997,166.7183,166.6155,166.6903,28922.0
2017-04-11 15:40:00,178.35,178.36,178.16,178.17,30226.0,166.709,166.7183,166.5314,166.5407,30226.0
2017-04-11 15:45:00,178.15,178.38,178.12,178.33,42389.0,166.5221,166.737,166.494,166.6903,42389.0
2017-04-11 15:50:00,178.35,178.42,178.3,178.32,39423.0,166.709,166.7744,166.6623,166.681,39423.0
2017-04-11 15:55:00,178.33,178.54,178.32,178.54,88468.0,166.6903,166.8866,166.681,166.8866,88468.0
2017-04-12 09:30:00,178.25,178.25,177.72,177.77,69321.0,166.6155,166.6155,166.1201,166.1669,69321.0
2017-04-12 09:35:00,177.74,177.79,177.37,177.59,31748.0,166.1388,166.1855,165.793,165.9986,31748.0
2017-04-12 09:40:00,177.6,177.76,177.47,177.6,42755.0,166.008,166.1575,165.8864,166.008,42755.0
2017-04-12 09:45:00,177.59,177.79,177.45,177.45,20139.0,165.9986,166.1855,165.8677,165.8677,20139.0
2017-04-12 09:50:00,177.49,177.74,177.32,177.47,26967.0,165.9051,166.1388,165.7462,165.8864,26967.0
2017-04-12 09:55:00,177.45,177.52,177.31,177.43,21239.0,165.8677,165.9332,165.7369,165.849,21239.0
2017-04-12 10:00:00,177.39,177.5,177.21,177.36,24956.0,165.8117,165.9145,165.6434,165.7836,24956.0
2017-04-12 10:05:00,177.38,177.43,177.27,177.29,20745.0,165.8023,165.849,165.6995,165.7182,20745.0
2017-04-12 10:10:00,177.3,177.46,177.21,177.43,22582.0,165.7275,165.8771,165.6434,165.849,22582.0
2017-04-12 10:15:00,177.45,177.7,177.44,177.57,27303.0,165.8677,166.1014,165.8584,165.9799,27303.0
2017-04-12 10:20:00,177.6,177.61,177.45,177.52,23562.0,166.008,166.0173,165.8677,165.9332,23562.0
2017-04-12 10:25:00,177.52,177.52,177.26,177.41,24506.0,165.9332,165.9332,165.6901,165.8304,24506.0
2017-04-12 10:30:00,177.42,177.49,177.32,177.36,32253.0,165.8397,165.9051,165.7462,165.7836,32253.0
2017-04-12 10:35:00,177.35,177.47,177.27,177.35,24666.0,165.7743,165.8864,165.6995,165.7743,24666.0
2017-04-12 10:40:00,177.4,177.4,176.92,176.92,49965.0,165.821,165.821,165.3723,165.3723,49965.0
2017-04-12 10:45:00,176.98,177.05,176.76,176.93,36462.0,165.4284,165.4938,165.2228,165.3817,36462.0
2017-04-12 10:50:00,176.93,177.09,176.78,176.97,34858.0,165.3817,165.5312,165.2415,165.4191,34858.0
2017-04-12 10:55:00,176.97,177.16,176.95,177.05,38522.0,165.4191,165.5967,165.4004,165.4938,38522.0
2017-04-12 11:00:00,177.05,177.06,176.66,176.68,38431.0,165.4938,165.5032,165.1293,165.148,38431.0
2017-04-12 11:05:00,176.7,176.73,176.6,176.7,44598.0,165.1667,165.1947,165.0732,165.1667,44598.0
2017-04-12 11:10:00,176.69,176.7,176.34,176.36,57773.0,165.1573,165.1667,164.8302,164.8489,57773.0
2017-04-12 11:15:00,176.36,176.47,176.31,176.33,52968.0,164.8489,164.9517,164.8021,164.8208,52968.0
2017-04-12 11:20:00,176.32,176.35,176.17,176.28,61093.0,164.8115,164.8395,164.6713,164.7741,61093.0
2017-04-12 11:25:00,176.29,176.33,176.12,176.3,45970.0,164.7835,164.8208,164.6246,164.7928,45970.0
2017-04-12 11:30:00,176.3,176.39,176.29,176.34,18740.0,164.7928,164.8769,164.7835,164.8302,18740.0
2017-04-12 11:35:00,176.34,176.35,176.14,176.27,41088.0,164.8302,164.8395,164.6432,164.7648,41088.0
2017-04-12 11:40:00,176.24,176.33,176.2,176.3,18612.0,164.7367,164.8208,164.6993,164.7928,18612.0
2017-04-12 11:45:00,176.3,176.43,176.26,176.42,23588.0,164.7928,164.9143,164.7554,164.905,23588.0
2017-04-12 11:50:00,176.4,176.4,176.27,176.37,16808.0,164.8863,164.8863,164.7648,164.8582,16808.0
2017-04-12 11:55:00,176.37,176.39,176.32,176.38,46166.0,164.8582,164.8769,164.8115,164.8676,46166.0
2017-04-12 12:00:00,176.39,176.51,176.37,176.46,17797.0,164.8769,164.9891,164.8582,164.9424,17797.0
2017-04-12 12:05:00,176.47,176.6,176.44,176.58,11122.0,164.9517,165.0732,164.9237,165.0545,11122.0
2017-04-12 12:10:00,176.59,176.9,176.56,176.87,22420.0,165.0639,165.3536,165.0358,165.3256,22420.0
2017-04-12 12:15:00,176.87,176.89,176.66,176.66,10566.0,165.3256,165.3443,165.1293,165.1293,10566.0
2017-04-12 12:20:00,176.59,176.75,176.58,176.68,12507.0,165.0639,165.2134,165.0545,165.148,12507.0
2017-04-12 12:25:00,176.68,176.75,176.61,176.66,17486.0,165.148,165.2134,165.0826,165.1293,17486.0
2017-04-12 12:30:00,176.62,176.77,176.62,176.69,20027.0,165.0919,165.2321,165.0919,165.1573,20027.0
2017-04-12 12:35:00,176.69,176.83,176.69,176.75,35566.0,165.1573,165.2882,165.1573,165.2134,35566.0
2017-04-12 12:40:00,176.75,176.8,176.72,176.77,17842.0,165.2134,165.2602,165.1854,165.2321,17842.0
2017-04-12 12:45:00,176.76,176.81,176.73,176.75,12944.0,165.2228,165.2695,165.1947,165.2134,12944.0
2017-04-12 12:50:00,176.75,176.75,176.52,176.54,11834.0,165.2134,165.2134,164.9984,165.0171,11834.0
2017-04-12 12:55:00,176.54,176.62,176.52,176.59,9166.0,165.0171,165.0919,164.9984,165.0639,9166.0
2017-04-12 13:00:00,176.61,176.61,176.5,176.56,32752.0,165.0826,165.0826,164.9797,165.0358,32752.0
2017-04-12 13:05:00,176.55,176.63,176.48,176.57,19809.0,165.0265,165.1013,164.9611,165.0452,19809.0
2017-04-12 13:10:00,176.57,176.65,176.57,176.61,15502.0,165.0452,165.12,165.0452,165.0826,15502.0
2017-04-12 13:15:00,176.62,176.65,176.6,176.63,11325.0,165.0919,165.12,165.0732,165.1013,11325.0
2017-04-12 13:20:00,176.63,176.63,176.52,176.55,16788.0,165.1013,165.1013,164.9984,165.0265,16788.0
2017-04-12 13:25:00,176.54,176.58,176.47,176.55,11891.0,165.0171,165.0545,164.9517,165.0265,11891.0
2017-04-12 13:30:00,176.56,176.56,176.47,176.56,13594.0,165.0358,165.0358,164.9517,165.0358,13594.0
2017-04-12 13:35:00,176.57,176.7,176.53,176.67,15557.0,165.0452,165.1667,165.0078,165.1387,15557.0
2017-04-12 13:40:00,176.67,176.76,176.65,176.73,22178.0,165.1387,165.2228,165.12,165.1947,22178.0
2017-04-12 13:45:00,176.75,176.75,176.64,176.75,16471.0,165.2134,165.2134,165.1106,165.2134,16471.0
2017-04-12 13:50:00,176.74,176.75,176.68,176.75,14875.0,165.2041,165.2134,165.148,165.2134,14875.0
2017-04-12 13:55:00,176.74,176.8,176.64,176.77,18865.0,165.2041,165.2602,165.1106,165.2321,18865.0
2017-04-12 14:00:00,176.8,176.84,176.7,176.72,11528.0,165.2602,165.2976,165.1667,165.1854,11528.0
2017-04-12 14:05:00,176.71,176.76,176.66,176.69,15009.0,165.176,165.2228,165.1293,165.1573,15009.0
2017-04-12 14:10:00,176.69,176.82,176.67,176.73,25728.0,165.1573,165.2789,165.1387,165.1947,25728.0
2017-04-12 14:15:00,176.73,176.73,176.58,176.6,25760.0,165.1947,165.1947,165.0545,165.0732,25760.0
2017-04-12 14:20:00,176.6,176.6,176.44,176.47,27294.0,165.0732,165.0732,164.9237,164.9517,27294.0
2017-04-12 14:25:00,176.44,176.46,176.36,176.38,19293.0,164.9237,164.9424,164.8489,164.8676,19293.0
2017-04-12 14:30:00,176.37,176.52,176.36,176.52,29319.0,164.8582,164.9984,164.8489,164.9984,29319.0
2017-04-12 14:35:00,176.51,176.52,176.28,176.28,24269.0,164.9891,164.9984,164.7741,164.7741,24269.0
2017-04-12 14:40:00,176.26,176.27,176.07,176.09,30467.0,164.7554,164.7648,164.5778,164.5965,30467.0
2017-04-12 14:45:00,176.08,176.14,176.05,176.05,25239.0,164.5872,164.6432,164.5591,164.5591,25239.0
2017-04-12 14:50:00,176.06,176.07,175.96,176.0,52033.0,164.5685,164.5778,164.475,164.5124,52033.0
2017-04-12 14:55:00,176.01,176.19,176.01,176.18,17740.0,164.5217,164.69,164.5217,164.6806,17740.0
2017-04-12 15:00:00,176.18,176.27,176.17,176.23,16114.0,164.6806,164.7648,164.6713,164.7274,16114.0
2017-04-12 15:05:00,176.24,176.26,176.19,176.23,19986.0,164.7367,164.7554,164.69,164.7274,19986.0
2017-04-12 15:10:00,176.24,176.38,176.13,176.27,31954.0,164.7367,164.8676,164.6339,164.7648,31954.0
2017-04-12 15:15:00,176.26,176.27,176.02,176.02,20956.0,164.7554,164.7648,164.5311,164.5311,20956.0
2017-04-12 15:20:00,176.02,176.33,176.02,176.16,44059.0,164.5311,164.8208,164.5311,164.6619,44059.0
2017-04-12 15:25:00,176.21,176.27,176.1,176.26,29558.0,164.7087,164.7648,164.6059,164.7554,29558.0
2017-04-12 15:30:00,176.28,176.42,176.27,176.35,38163.0,164.7741,164.905,164.7648,164.8395,38163.0
2017-04-12 15:35:00,176.34,176.34,176.19,176.24,44584.0,164.8302,164.8302,164.69,164.7367,44584.0
2017-04-12 15:40:00,176.21,176.26,176.05,176.08,38397.0,164.7087,164.7554,164.5591,164.5872,38397.0
2017-04-12 15:45:00,176.07,176.13,175.98,175.99,55849.0,164.5778,164.6339,164.4937,164.503,55849.0
2017-04-12 15:50:00,175.99,176.12,175.94,176.06,61871.0,164.503,164.6246,164.4563,164.5685,61871.0
2017-04-12 15:55:00,176.05,176.13,175.96,175.99,151811.0,164.5591,164.6339,164.475,164.503,151811.0
2017-04-13 09:30:00,175.74,176.07,175.56,175.91,46685.0,164.2694,164.5778,164.1011,164.4283,46685.0
2017-04-13 09:35:00,175.8,176.29,175.75,176.2,5807.0,164.3254,164.7835,164.2787,164.6993,5807.0
2017-04-13 09:40:00,176.16,176.46,176.14,176.28,11906.0,164.6619,164.9424,164.6432,164.7741,11906.0
2017-04-13 09:45:00,176.27,176.4,176.24,176.35,34952.0,164.7648,164.8863,164.7367,164.8395,34952.0
2017-04-13 09:50:00,176.37,176.88,176.35,176.71,21019.0,164.8582,165.3349,164.8395,165.176,21019.0
2017-04-13 09:55:00,176.7,176.83,176.45,176.49,23558.0,165.1667,165.2882,164.933,164.9704,23558.0
2017-04-13 10:00:00,176.49,176.78,176.48,176.73,21108.0,164.9704,165.2415,164.9611,165.1947,21108.0
2017-04-13 10:05:00,176.7,176.7,176.23,176.38,17999.0,165.1667,165.1667,164.7274,164.8676,17999.0
2017-04-13 10:10:00,176.38,176.5,176.24,176.3,18543.0,164.8676,164.9797,164.7367,164.7928,18543.0
2017-04-13 10:15:00,176.26,176.37,176.25,176.25,10900.0,164.7554,164.8582,164.7461,164.7461,10900.0
2017-04-13 10:20:00,176.29,176.37,176.14,176.33,12059.0,164.7835,164.8582,164.6432,164.8208,12059.0
2017-04-13 10:25:00,176.31,176.31,175.98,176.1,17717.0,164.8021,164.8021,164.4937,164.6059,17717.0
2017-04-13 10:30:00,176.09,176.49,176.07,176.44,10009.0,164.5965,164.9704,164.5778,164.9237,10009.0
2017-04-13 10:35:00,176.48,176.48,176.28,176.36,19494.0,164.9611,164.9611,164.7741,164.8489,19494.0
2017-04-13 10:40:00,176.34,176.43,176.27,176.37,14634.0,164.8302,164.9143,164.7648,164.8582,14634.0
2017-04-13 10:45:00,176.37,176.47,176.29,176.37,18534.0,164.8582,164.9517,164.7835,164.8582,18534.0
2017-04-13 10:50:00,176.35,176.46,176.32,176.43,24645.0,164.8395,164.9424,164.8115,164.9143,24645.0
2017-04-13 10:55:00,176.43,176.51,176.4,176.5,12393.0,164.9143,164.9891,164.8863,164.9797,12393.0
2017-04-13 11:00:00,176.5,176.62,176.45,176.5,27671.0,164.9797,165.0919,164.933,164.9797,27671.0
2017-04-13 11:05:00,176.5,176.55,176.45,176.5,15112.0,164.9797,165.0265,164.933,164.9797,15112.0
2017-04-13 11:10:00,176.48,176.51,176.38,176.4,5475.0,164.9611,164.9891,164.8676,164.8863,5475.0
2017-04-13 11:15:00,176.38,176.46,176.36,176.46,8282.0,164.8676,164.9424,164.8489,164.9424,8282.0
2017-04-13 11:20:00,176.44,176.55,176.42,176.49,15988.0,164.9237,165.0265,164.905,164.9704,15988.0
2017-04-13 11:25:00,176.48,176.65,176.46,176.62,18727.0,164.9611,165.12,164.9424,165.0919,18727.0
2017-04-13 11:30:00,176.64,176.71,176.64,176.67,7510.0,165.1106,165.176,165.1106,165.1387,7510.0
2017-04-13 11:35:00,176.67,176.8,176.65,176.68,11537.0,165.1387,165.2602,165.12,165.148,11537.0
2017-04-13 11:40:00,176.67,176.69,176.62,176.62,8249.0,165.1387,165.1573,165.0919,165.0919,8249.0
2017-04-13 11:45:00,176.64,176.65,176.57,176.62,7513.0,165.1106,165.12,165.0452,165.0919,7513.0
2017-04-13 11:50:00,176.62,176.71,176.61,176.67,12632.0,165.0919,165.176,165.0826,165.1387,12632.0
2017-04-13 11:55:00,176.66,176.7,176.61,176.63,10647.0,165.1293,165.1667,165.0826,165.1013,10647.0
2017-04-13 12:00:00,176.63,176.63,176.45,176.5,9865.0,165.1013,165.1013,164.933,164.9797,9865.0
2017-04-13 12:05:00,176.5,176.52,176.24,176.24,18988.0,164.9797,164.9984,164.7367,164.7367,18988.0
2017-04-13 12:10:00,176.26,176.37,176.24,176.33,8809.0,164.7554,164.8582,164.7367,164.8208,8809.0
2017-04-13 12:15:00,176.32,176.4,176.31,176.37,11597.0,164.8115,164.8863,164.8021,164.8582,11597.0
2017-04-13 12:20:00,176.38,176.42,176.36,176.37,11412.0,164.8676,164.905,164.8489,164.8582,11412.0
2017-04-13 12:25:00,176.37,176.43,176.36,176.38,19479.0,164.8582,164.9143,164.8489,164.8676,19479.0
2017-04-13 12:30:00,176.39,176.5,176.39,176.46,8630.0,164.8769,164.9797,164.8769,164.9424,8630.0
2017-04-13 12:35:00,176.46,176.49,176.37,176.42,13040.0,164.9424,164.9704,164.8582,164.905,13040.0
2017-04-13 12:40:00,176.42,176.43,176.3,176.42,15072.0,164.905,164.9143,164.7928,164.905,15072.0
2017-04-13 12:45:00,176.39,176.4,176.23,176.29,10521.0,164.8769,164.8863,164.7274,164.7835,10521.0
2017-04-13 12:50:00,176.32,176.43,176.32,176.4,20361.0,164.8115,164.9143,164.8115,164.8863,20361.0
2017-04-13 12:55:00,176.37,176.4,176.19,176.22,31293.0,164.8582,164.8863,164.69,164.718,31293.0
2017-04-13 13:00:00,176.21,176.21,175.9,175.9,28287.0,164.7087,164.7087,164.4189,164.4189,28287.0
2017-04-13 13:05:00,175.91,175.97,175.81,175.93,18400.0,164.4283,164.4843,164.3348,164.447,18400.0
2017-04-13 13:10:00,175.95,175.98,175.82,175.9,21692.0,164.4656,164.4937,164.3441,164.4189,21692.0
2017-04-13 13:15:00,175.9,175.94,175.87,175.93,11588.0,164.4189,164.4563,164.3909,164.447,11588.0
2017-04-13 13:20:00,175.92,175.98,175.89,175.98,11495.0,164.4376,164.4937,164.4096,164.4937,11495.0
2017-04-13 13:25:00,175.98,176.02,175.94,176.01,11148.0,164.4937,164.5311,164.4563,164.5217,11148.0
2017-04-13 13:30:00,176.02,176.11,176.0,176.1,17412.0,164.5311,164.6152,164.5124,164.6059,17412.0
2017-04-13 13:35:00,176.1,176.11,176.02,176.02,15991.0,164.6059,164.6152,164.5311,164.5311,15991.0
2017-04-13 13:40:00,176.03,176.1,175.97,175.97,18180.0,164.5404,164.6059,164.4843,164.4843,18180.0
2017-04-13 13:45:00,175.92,175.92,175.65,175.66,17032.0,164.4376,164.4376,164.1852,164.1946,17032.0
2017-04-13 13:50:00,175.65,175.83,175.62,175.83,16604.0,164.1852,164.3535,164.1572,164.3535,16604.0
2017-04-13 13:55:00,175.82,175.84,175.73,175.74,30847.0,164.3441,164.3628,164.26,164.2694,30847.0
2017-04-13 14:00:00,175.74,175.97,175.74,175.97,19764.0,164.2694,164.4843,164.2694,164.4843,19764.0
2017-04-13 14:05:00,175.96,176.03,175.91,176.0,14373.0,164.475,164.5404,164.4283,164.5124,14373.0
2017-04-13 14:10:00,175.99,176.18,175.99,176.05,10941.0,164.503,164.6806,164.503,164.5591,10941.0
2017-04-13 14:15:00,176.06,176.14,176.01,176.13,8628.0,164.5685,164.6432,164.5217,164.6339,8628.0
2017-04-13 14:20:00,176.14,176.17,176.07,176.11,10208.0,164.6432,164.6713,164.5778,164.6152,10208.0
2017-04-13 14:25:00,176.13,176.18,176.09,176.09,13065.0,164.6339,164.6806,164.5965,164.5965,13065.0
2017-04-13 14:30:00,176.08,176.19,176.08,176.17,11239.0,164.5872,164.69,164.5872,164.6713,11239.0
2017-04-13 14:35:00,176.16,176.23,176.08,176.08,14139.0,164.6619,164.7274,164.5872,164.5872,14139.0
2017-04-13 14:40:00,176.11,176.23,176.06,176.23,12887.0,164.6152,164.7274,164.5685,164.7274,12887.0
2017-04-13 14:45:00,176.26,176.28,176.2,176.24,13175.0,164.7554,164.7741,164.6993,164.7367,13175.0
2017-04-13 14:50:00,176.23,176.25,176.13,176.18,11943.0,164.7274,164.7461,164.6339,164.6806,11943.0
2017-04-13 14:55:00,176.18,176.26,176.15,176.25,8329.0,164.6806,164.7554,164.6526,164.7461,8329.0
2017-04-13 15:00:00,176.24,176.3,176.22,176.24,12337.0,164.7367,164.7928,164.718,164.7367,12337.0
2017-04-13 15:05:00,176.21,176.28,176.13,176.13,11820.0,164.7087,164.7741,164.6339,164.6339,11820.0
2017-04-13 15:10:00,176.12,176.12,175.83,175.83,14947.0,164.6246,164.6246,164.3535,164.3535,14947.0
2017-04-13 15:15:00,175.83,175.85,175.67,175.84,15602.0,164.3535,164.3722,164.2039,164.3628,15602.0
2017-04-13 15:20:00,175.89,175.95,175.88,175.93,18314.0,164.4096,164.4656,164.4002,164.447,18314.0
2017-04-13 15:25:00,175.9,175.97,175.8,175.83,18960.0,164.4189,164.4843,164.3254,164.3535,18960.0
2017-04-13 15:30:00,175.83,175.92,175.71,175.71,19502.0,164.3535,164.4376,164.2413,164.2413,19502.0
2017-04-13 15:35:00,175.75,175.9,175.64,175.83,47610.0,164.2787,164.4189,164.1759,164.3535,47610.0
2017-04-13 15:40:00,175.81,175.9,175.76,175.83,42453.0,164.3348,164.4189,164.288,164.3535,42453.0
2017-04-13 15:45:00,175.83,176.13,175.83,176.12,94277.0,164.3535,164.6339,164.3535,164.6246,94277.0
2017-04-13 15:50:00,176.1,176.1,175.79,175.89,54015.0,164.6059,164.6059,164.3161,164.4096,54015.0
2017-04-13 15:55:00,175.91,175.91,175.61,175.66,85483.0,164.4283,164.4283,164.1478,164.1946,85483.0
2017-04-17 09:30:00,175.84,176.64,175.84,176.55,67295.0,164.3628,165.1106,164.3628,165.0265,67295.0
2017-04-17 09:35:00,176.54,177.0,176.54,176.99,22525.0,165.0171,165.4471,165.0171,165.4378,22525.0
2017-04-17 09:40:00,176.98,177.23,176.95,177.22,34547.0,165.4284,165.6621,165.4004,165.6528,34547.0
2017-04-17 09:45:00,177.22,177.34,177.12,177.3,39974.0,165.6528,165.7649,165.5593,165.7275,39974.0
2017-04-17 09:50:00,177.33,178.0,177.3,177.8,35577.0,165.7556,166.3818,165.7275,166.1949,35577.0
2017-04-17 09:55:00,177.79,177.91,177.63,177.63,20502.0,166.1855,166.2977,166.036,166.036,20502.0
2017-04-17 10:00:00,177.65,177.81,177.58,177.79,21608.0,166.0547,166.2042,165.9893,166.1855,21608.0
2017-04-17 10:05:00,177.75,178.16,177.72,178.06,26008.0,166.1482,166.5314,166.1201,166.4379,26008.0
2017-04-17 10:10:00,178.05,178.09,177.89,177.99,21284.0,166.4286,166.466,166.279,166.3725,21284.0
2017-04-17 10:15:00,178.0,178.22,177.98,178.15,28604.0,166.3818,166.5875,166.3631,166.5221,28604.0
2017-04-17 10:20:00,178.15,178.19,177.91,177.92,12695.0,166.5221,166.5594,166.2977,166.3071,12695.0
2017-04-17 10:25:00,177.94,177.97,177.83,177.85,16773.0,166.3258,166.3538,166.2229,166.2416,16773.0
2017-04-17 10:30:00,177.84,177.95,177.78,177.91,17959.0,166.2323,166.3351,166.1762,166.2977,17959.0
2017-04-17 10:35:00,177.9,177.91,177.73,177.83,25855.0,166.2884,166.2977,166.1295,166.2229,25855.0
2017-04-17 10:40:00,177.84,178.14,177.75,178.11,31649.0,166.2323,166.5127,166.1482,166.4847,31649.0
2017-04-17 10:45:00,178.11,178.29,178.1,178.23,24785.0,166.4847,166.6529,166.4753,166.5968,24785.0
2017-04-17 10:50:00,178.21,178.41,178.2,178.34,25631.0,166.5781,166.7651,166.5688,166.6997,25631.0
2017-04-17 10:55:00,178.37,178.38,178.27,178.3,12519.0,166.7277,166.737,166.6342,166.6623,12519.0
2017-04-17 11:00:00,178.32,178.35,178.05,178.17,23047.0,166.681,166.709,166.4286,166.5407,23047.0
2017-04-17 11:05:00,178.17,178.3,178.15,178.29,14297.0,166.5407,166.6623,166.5221,166.6529,14297.0
2017-04-17 11:10:00,178.29,178.4,178.29,178.35,21756.0,166.6529,166.7557,166.6529,166.709,21756.0
2017-04-17 11:15:00,178.39,178.54,178.38,178.5,19926.0,166.7464,166.8866,166.737,166.8492,19926.0
2017-04-17 11:20:00,178.53,178.56,178.28,178.28,9274.0,166.8772,166.9053,166.6436,166.6436,9274.0
2017-04-17 11:25:00,178.28,178.32,178.13,178.18,9366.0,166.6436,166.681,166.5034,166.5501,9366.0
2017-04-17 11:30:00,178.2,178.26,178.07,178.25,15118.0,166.5688,166.6249,166.4473,166.6155,15118.0
2017-04-17 11:35:00,178.26,178.5,178.26,178.43,8633.0,166.6249,166.8492,166.6249,166.7838,8633.0
2017-04-17 11:40:00,178.42,178.43,178.15,178.15,8929.0,166.7744,166.7838,166.5221,166.5221,8929.0
2017-04-17 11:45:00,178.12,178.26,178.11,178.2,14532.0,166.494,166.6249,166.4847,166.5688,14532.0
2017-04-17 11:50:00,178.17,178.22,178.1,178.16,10825.0,166.5407,166.5875,166.4753,166.5314,10825.0
2017-04-17 11:55:00,178.14,178.25,178.02,178.02,12744.0,166.5127,166.6155,166.4005,166.4005,12744.0
2017-04-17 12:00:00,178.01,178.13,178.0,178.08,17060.0,166.3912,166.5034,166.3818,166.4566,17060.0
2017-04-17 12:05:00,178.08,178.16,178.06,178.13,9142.0,166.4566,166.5314,166.4379,166.5034,9142.0
2017-04-17 12:10:00,178.16,178.18,178.05,178.09,16003.0,166.5314,166.5501,166.4286,166.466,16003.0
2017-04-17 12:15:00,178.12,178.13,178.0,178.04,11523.0,166.494,166.5034,166.3818,166.4192,11523.0
2017-04-17 12:20:00,178.03,178.13,178.01,178.13,8527.0,166.4099,166.5034,166.3912,166.5034,8527.0
2017-04-17 12:25:00,178.12,178.16,178.02,178.15,13661.0,166.494,166.5314,166.4005,166.5221,13661.0
2017-04-17 12:30:00,178.16,178.21,178.14,178.14,8994.0,166.5314,166.5781,166.5127,166.5127,8994.0
2017-04-17 12:35:00,178.09,178.18,178.0,178.07,9918.0,166.466,166.5501,166.3818,166.4473,9918.0
2017-04-17 12:40:00,178.09,178.11,178.01,178.08,7077.0,166.466,166.4847,166.3912,166.4566,7077.0
2017-04-17 12:45:00,178.08,178.16,177.96,177.96,20175.0,166.4566,166.5314,166.3445,166.3445,20175.0
2017-04-17 12:50:00,177.95,178.05,177.9,177.95,15234.0,166.3351,166.4286,166.2884,166.3351,15234.0
2017-04-17 12:55:00,177.97,178.02,177.92,177.92,10353.0,166.3538,166.4005,166.3071,166.3071,10353.0
2017-04-17 13:00:00,177.92,178.0,177.91,177.98,8988.0,166.3071,166.3818,166.2977,166.3631,8988.0
2017-04-17 13:05:00,177.94,177.95,177.9,177.92,16543.0,166.3258,166.3351,166.2884,166.3071,16543.0
2017-04-17 13:10:00,177.91,177.99,177.91,177.91,10491.0,166.2977,166.3725,166.2977,166.2977,10491.0
2017-04-17 13:15:00,177.93,178.01,177.92,177.98,7462.0,166.3164,166.3912,166.3071,166.3631,7462.0
2017-04-17 13:20:00,177.96,178.0,177.94,177.99,7050.0,166.3445,166.3818,166.3258,166.3725,7050.0
2017-04-17 13:25:00,178.0,178.3,178.0,178.2,13108.0,166.3818,166.6623,166.3818,166.5688,13108.0
2017-04-17 13:30:00,178.22,178.31,178.15,178.22,7765.0,166.5875,166.6716,166.5221,166.5875,7765.0
2017-04-17 13:35:00,178.2,178.2,178.08,178.18,14642.0,166.5688,166.5688,166.4566,166.5501,14642.0
2017-04-17 13:40:00,178.17,178.23,178.15,178.2,8360.0,166.5407,166.5968,166.5221,166.5688,8360.0
2017-04-17 13:45:00,178.19,178.3,178.18,178.29,7879.0,166.5594,166.6623,166.5501,166.6529,7879.0
2017-04-17 13:50:00,178.28,178.29,178.1,178.12,12215.0,166.6436,166.6529,166.4753,166.494,12215.0
2017-04-17 13:55:00,178.14,178.23,178.13,178.19,10107.0,166.5127,166.5968,166.5034,166.5594,10107.0
2017-04-17 14:00:00,178.21,178.21,178.13,178.17,14770.0,166.5781,166.5781,166.5034,166.5407,14770.0
2017-04-17 14:05:00,178.17,178.24,178.04,178.09,11820.0,166.5407,166.6062,166.4192,166.466,11820.0
2017-04-17 14:10:00,178.07,178.16,178.07,178.08,7978.0,166.4473,166.5314,166.4473,166.4566,7978.0
2017-04-17 14:15:00,178.07,178.17,177.94,177.94,7578.0,166.4473,166.5407,166.3258,166.3258,7578.0
2017-04-17 14:20:00,177.95,178.0,177.92,177.94,8874.0,166.3351,166.3818,166.3071,166.3258,8874.0
2017-04-17 14:25:00,177.94,177.99,177.91,177.96,13479.0,166.3258,166.3725,166.2977,166.3445,13479.0
2017-04-17 14:30:00,177.97,178.15,177.97,178.15,11622.0,166.3538,166.5221,166.3538,166.5221,11622.0
2017-04-17 14:35:00,178.14,178.18,177.99,178.16,24503.0,166.5127,166.5501,166.3725,166.5314,24503.0
2017-04-17 14:40:00,178.17,178.26,178.14,178.23,14460.0,166.5407,166.6249,166.5127,166.5968,14460.0
2017-04-17 14:45:00,178.22,178.27,178.1,178.1,11382.0,166.5875,166.6342,166.4753,166.4753,11382.0
2017-04-17 14:50:00,178.13,178.17,178.09,178.17,9360.0,166.5034,166.5407,166.466,166.5407,9360.0
2017-04-17 14:55:00,178.15,178.22,178.12,178.2,18903.0,166.5221,166.5875,166.494,166.5688,18903.0
2017-04-17 15:00:00,178.2,178.25,178.16,178.16,14846.0,166.5688,166.6155,166.5314,166.5314,14846.0
2017-04-17 15:05:00,178.18,178.28,178.13,178.27,24247.0,166.5501,166.6436,166.5034,166.6342,24247.0
2017-04-17 15:10:00,178.29,178.37,178.24,178.37,16295.0,166.6529,166.7277,166.6062,166.7277,16295.0
2017-04-17 15:15:00,178.36,178.62,178.35,178.61,34718.0,166.7183,166.9614,166.709,166.952,34718.0
2017-04-17 15:20:00,178.61,178.69,178.54,178.62,26050.0,166.952,167.0268,166.8866,166.9614,26050.0
2017-04-17 15:25:00,178.62,178.79,178.59,178.7,28178.0,166.9614,167.1203,166.9333,167.0362,28178.0
2017-04-17 15:30:00,178.7,178.77,178.68,178.7,34156.0,167.0362,167.1016,167.0175,167.0362,34156.0
2017-04-17 15:35:00,178.71,178.75,178.63,178.75,34337.0,167.0455,167.0829,166.9707,167.0829,34337.0
2017-04-17 15:40:00,178.75,178.81,178.74,178.77,43050.0,167.0829,167.139,167.0735,167.1016,43050.0
2017-04-17 15:45:00,178.78,179.08,178.78,179.0,80432.0,167.1109,167.3914,167.1109,167.3166,80432.0
2017-04-17 15:50:00,179.01,179.03,178.91,179.02,65958.0,167.3259,167.3446,167.2324,167.3353,65958.0
2017-04-17 15:55:00,179.02,179.05,178.92,179.0,150105.0,167.3353,167.3633,167.2418,167.3166,150105.0
2017-04-18 09:30:00,178.59,178.79,178.01,178.79,50484.0,166.9333,167.1203,166.3912,167.1203,50484.0
2017-04-18 09:35:00,178.73,179.41,178.62,179.41,33135.0,167.0642,167.6998,166.9614,167.6998,33135.0
2017-04-18 09:40:00,179.35,179.71,179.26,179.71,32080.0,167.6437,167.9802,167.5596,167.9802,32080.0
2017-04-18 09:45:00,179.7,179.97,179.59,179.82,35769.0,167.9709,168.2233,167.8681,168.0831,35769.0
2017-04-18 09:50:00,179.88,179.88,179.61,179.68,35697.0,168.1391,168.1391,167.8868,167.9522,35697.0
2017-04-18 09:55:00,179.67,179.86,179.62,179.67,21267.0,167.9428,168.1204,167.8961,167.9428,21267.0
2017-04-18 10:00:00,179.63,179.71,179.49,179.5,38041.0,167.9055,167.9802,167.7746,167.7839,38041.0
2017-04-18 10:05:00,179.48,179.61,179.4,179.42,49943.0,167.7652,167.8868,167.6905,167.7092,49943.0
2017-04-18 10:10:00,179.44,179.54,179.37,179.41,19990.0,167.7279,167.8213,167.6624,167.6998,19990.0
2017-04-18 10:15:00,179.4,179.48,179.11,179.25,36047.0,167.6905,167.7652,167.4194,167.5503,36047.0
2017-04-18 10:20:00,179.26,179.28,179.05,179.18,28929.0,167.5596,167.5783,167.3633,167.4848,28929.0
2017-04-18 10:25:00,179.17,179.31,179.15,179.16,25373.0,167.4755,167.6063,167.4568,167.4661,25373.0
2017-04-18 10:30:00,179.15,179.19,178.87,179.08,79003.0,167.4568,167.4942,167.1951,167.3914,79003.0
2017-04-18 10:35:00,179.1,179.12,178.93,178.93,25902.0,167.41,167.4287,167.2511,167.2511,25902.0
2017-04-18 10:40:00,178.97,179.03,178.88,178.98,25450.0,167.2885,167.3446,167.2044,167.2979,25450.0
2017-04-18 10:45:00,178.97,179.13,178.94,179.11,20916.0,167.2885,167.4381,167.2605,167.4194,20916.0
2017-04-18 10:50:00,179.08,179.13,178.92,178.98,17262.0,167.3914,167.4381,167.2418,167.2979,17262.0
2017-04-18 10:55:00,178.96,178.96,178.6,178.65,33232.0,167.2792,167.2792,166.9427,166.9894,33232.0
2017-04-18 11:00:00,178.64,178.71,178.45,178.46,40547.0,166.9801,167.0455,166.8025,166.8118,40547.0
2017-04-18 11:05:00,178.45,178.79,178.45,178.75,26499.0,166.8025,167.1203,166.8025,167.0829,26499.0
2017-04-18 11:10:00,178.74,178.93,178.66,178.86,30501.0,167.0735,167.2511,166.9988,167.1857,30501.0
2017-04-18 11:15:00,178.82,178.92,178.77,178.78,22151.0,167.1483,167.2418,167.1016,167.1109,22151.0
2017-04-18 11:20:00,178.81,178.81,178.66,178.67,10512.0,167.139,167.139,166.9988,167.0081,10512.0
2017-04-18 11:25:00,178.66,178.69,178.57,178.65,18559.0,166.9988,167.0268,166.9146,166.9894,18559.0
2017-04-18 11:30:00,178.64,178.68,178.43,178.43,20966.0,166.9801,167.0175,166.7838,166.7838,20966.0
2017-04-18 11:35:00,178.46,178.46,177.97,178.11,39741.0,166.8118,166.8118,166.3538,166.4847,39741.0
2017-04-18 11:40:00,178.06,178.1,177.89,177.89,30438.0,166.4379,166.4753,166.279,166.279,30438.0
2017-04-18 11:45:00,177.87,177.89,177.76,177.79,35565.0,166.2603,166.279,166.1575,166.1855,35565.0
2017-04-18 11:50:00,177.79,177.84,177.69,177.73,36635.0,166.1855,166.2323,166.0921,166.1295,36635.0
2017-04-18 11:55:00,177.73,177.74,177.5,177.5,20557.0,166.1295,166.1388,165.9145,165.9145,20557.0
2017-04-18 12:00:00,177.47,177.49,177.13,177.46,21325.0,165.8864,165.9051,165.5686,165.8771,21325.0
2017-04-18 12:05:00,177.46,177.51,177.31,177.4,28912.0,165.8771,165.9238,165.7369,165.821,28912.0
2017-04-18 12:10:00,177.43,177.44,177.25,177.3,30913.0,165.849,165.8584,165.6808,165.7275,30913.0
2017-04-18 12:15:00,177.3,177.31,177.12,177.13,24449.0,165.7275,165.7369,165.5593,165.5686,24449.0
2017-04-18 12:20:00,177.15,177.22,177.12,177.16,28883.0,165.5873,165.6528,165.5593,165.5967,28883.0
2017-04-18 12:25:00,177.17,177.21,177.13,177.15,20871.0,165.606,165.6434,165.5686,165.5873,20871.0
2017-04-18 12:30:00,177.15,177.36,177.12,177.36,23673.0,165.5873,165.7836,165.5593,165.7836,23673.0
2017-04-18 12:35:00,177.35,177.37,177.2,177.26,17119.0,165.7743,165.793,165.6341,165.6901,17119.0
2017-04-18 12:40:00,177.26,177.49,177.26,177.48,20952.0,165.6901,165.9051,165.6901,165.8958,20952.0
2017-04-18 12:45:00,177.48,177.48,177.37,177.4,14839.0,165.8958,165.8958,165.793,165.821,14839.0
2017-04-18 12:50:00,177.41,177.57,177.39,177.5,14410.0,165.8304,165.9799,165.8117,165.9145,14410.0
2017-04-18 12:55:00,177.5,177.58,177.35,177.37,17237.0,165.9145,165.9893,165.7743,165.793,17237.0
2017-04-18 13:00:00,177.38,177.38,177.18,177.21,11271.0,165.8023,165.8023,165.6154,165.6434,11271.0
2017-04-18 13:05:00,177.2,177.28,177.19,177.28,12354.0,165.6341,165.7088,165.6247,165.7088,12354.0
2017-04-18 13:10:00,177.29,177.38,177.23,177.37,17741.0,165.7182,165.8023,165.6621,165.793,17741.0
2017-04-18 13:15:00,177.34,177.38,177.21,177.24,21775.0,165.7649,165.8023,165.6434,165.6714,21775.0
2017-04-18 13:20:00,177.25,177.32,177.22,177.3,15174.0,165.6808,165.7462,165.6528,165.7275,15174.0
2017-04-18 13:25:00,177.31,177.38,177.28,177.38,12916.0,165.7369,165.8023,165.7088,165.8023,12916.0
2017-04-18 13:30:00,177.39,177.48,177.35,177.48,14634.0,165.8117,165.8958,165.7743,165.8958,14634.0
2017-04-18 13:35:00,177.48,177.54,177.47,177.51,24231.0,165.8958,165.9519,165.8864,165.9238,24231.0
2017-04-18 13:40:00,177.52,177.65,177.52,177.62,27293.0,165.9332,166.0547,165.9332,166.0266,27293.0
2017-04-18 13:45:00,177.63,177.64,177.52,177.52,14180.0,166.036,166.0453,165.9332,165.9332,14180.0
2017-04-18 13:50:00,177.56,177.56,177.45,177.45,23488.0,165.9706,165.9706,165.8677,165.8677,23488.0
2017-04-18 13:55:00,177.48,177.48,177.41,177.45,13236.0,165.8958,165.8958,165.8304,165.8677,13236.0
2017-04-18 14:00:00,177.47,177.69,177.47,177.67,17702.0,165.8864,166.0921,165.8864,166.0734,17702.0
2017-04-18 14:05:00,177.68,177.83,177.68,177.79,22478.0,166.0827,166.2229,166.0827,166.1855,22478.0
2017-04-18 14:10:00,177.81,177.82,177.65,177.66,21194.0,166.2042,166.2136,166.0547,166.064,21194.0
2017-04-18 14:15:00,177.67,177.83,177.66,177.76,33153.0,166.0734,166.2229,166.064,166.1575,33153.0
2017-04-18 14:20:00,177.78,177.79,177.67,177.74,14324.0,166.1762,166.1855,166.0734,166.1388,14324.0
2017-04-18 14:25:00,177.75,177.77,177.68,177.73,18593.0,166.1482,166.1669,166.0827,166.1295,18593.0
2017-04-18 14:30:00,177.73,177.73,177.59,177.66,15056.0,166.1295,166.1295,165.9986,166.064,15056.0
2017-04-18 14:35:00,177.67,177.79,177.62,177.62,15716.0,166.0734,166.1855,166.0266,166.0266,15716.0
2017-04-18 14:40:00,177.62,177.71,177.36,177.36,20106.0,166.0266,166.1108,165.7836,165.7836,20106.0
2017-04-18 14:45:00,177.39,177.47,177.37,177.45,32678.0,165.8117,165.8864,165.793,165.8677,32678.0
2017-04-18 14:50:00,177.46,177.51,177.39,177.39,30678.0,165.8771,165.9238,165.8117,165.8117,30678.0
2017-04-18 14:55:00,177.38,177.41,177.19,177.37,32723.0,165.8023,165.8304,165.6247,165.793,32723.0
2017-04-18 15:00:00,177.38,177.45,177.23,177.3,24697.0,165.8023,165.8677,165.6621,165.7275,24697.0
2017-04-18 15:05:00,177.26,177.48,177.26,177.39,16968.0,165.6901,165.8958,165.6901,165.8117,16968.0
2017-04-18 15:10:00,177.39,177.58,177.32,177.56,22128.0,165.8117,165.9893,165.7462,165.9706,22128.0
2017-04-18 15:15:00,177.56,177.75,177.54,177.75,16773.0,165.9706,166.1482,165.9519,166.1482,16773.0
2017-04-18 15:20:00,177.79,177.8,177.68,177.77,27462.0,166.1855,166.1949,166.0827,166.1669,27462.0
2017-04-18 15:25:00,177.77,177.91,177.74,177.81,22640.0,166.1669,166.2977,166.1388,166.2042,22640.0
2017-04-18 15:30:00,177.83,177.92,177.8,177.9,23932.0,166.2229,166.3071,166.1949,166.2884,23932.0
2017-04-18 15:35:00,177.91,178.03,177.91,177.99,19542.0,166.2977,166.4099,166.2977,166.3725,19542.0
2017-04-18 15:40:00,178.01,178.1,177.87,177.96,24926.0,166.3912,166.4753,166.2603,166.3445,24926.0
2017-04-18 15:45:00,177.95,178.06,177.88,177.92,28683.0,166.3351,166.4379,166.2697,166.3071,28683.0
2017-04-18 15:50:00,177.93,177.97,177.87,177.91,35517.0,166.3164,166.3538,166.2603,166.2977,35517.0
2017-04-18 15:55:00,177.93,178.07,177.82,177.86,74512.0,166.3164,166.4473,166.2136,166.251,74512.0
2017-04-19 09:30:00,178.4,179.16,178.24,178.24,100161.0,166.7557,167.4661,166.6062,166.6062,100161.0
2017-04-19 09:35:00,178.24,178.9,178.23,178.82,17688.0,166.6062,167.2231,166.5968,167.1483,17688.0
2017-04-19 09:40:00,178.74,178.92,178.7,178.89,20229.0,167.0735,167.2418,167.0362,167.2138,20229.0
2017-04-19 09:45:00,178.9,179.12,178.71,179.06,34875.0,167.2231,167.4287,167.0455,167.3727,34875.0
2017-04-19 09:50:00,179.05,179.37,178.96,179.08,46860.0,167.3633,167.6624,167.2792,167.3914,46860.0
2017-04-19 09:55:00,179.1,179.42,179.1,179.29,30899.0,167.41,167.7092,167.41,167.5876,30899.0
2017-04-19 10:00:00,179.29,179.51,179.21,179.47,42171.0,167.5876,167.7933,167.5129,167.7559,42171.0
2017-04-19 10:05:00,179.47,179.47,179.23,179.31,20538.0,167.7559,167.7559,167.5316,167.6063,20538.0
2017-04-19 10:10:00,179.33,179.54,179.28,179.44,19557.0,167.625,167.8213,167.5783,167.7279,19557.0
2017-04-19 10:15:00,179.49,179.49,179.24,179.37,15213.0,167.7746,167.7746,167.5409,167.6624,15213.0
2017-04-19 10:20:00,179.36,179.39,179.13,179.28,11015.0,167.6531,167.6811,167.4381,167.5783,11015.0
2017-04-19 10:25:00,179.27,179.29,179.16,179.26,13909.0,167.5689,167.5876,167.4661,167.5596,13909.0
2017-04-19 10:30:00,179.29,179.29,179.05,179.25,24851.0,167.5876,167.5876,167.3633,167.5503,24851.0
2017-04-19 10:35:00,179.27,179.41,179.21,179.37,17963.0,167.5689,167.6998,167.5129,167.6624,17963.0
2017-04-19 10:40:00,179.29,179.51,179.29,179.44,14868.0,167.5876,167.7933,167.5876,167.7279,14868.0
2017-04-19 10:45:00,179.44,179.46,179.25,179.28,15238.0,167.7279,167.7465,167.5503,167.5783,15238.0
2017-04-19 10:50:00,179.27,179.49,179.26,179.48,15089.0,167.5689,167.7746,167.5596,167.7652,15089.0
2017-04-19 10:55:00,179.46,179.63,179.42,179.6,17133.0,167.7465,167.9055,167.7092,167.8774,17133.0
2017-04-19 11:00:00,179.61,179.68,179.58,179.68,23916.0,167.8868,167.9522,167.8587,167.9522,23916.0
2017-04-19 11:05:00,179.68,179.74,179.65,179.72,13164.0,167.9522,168.0083,167.9241,167.9896,13164.0
2017-04-19 11:10:00,179.7,179.84,179.62,179.75,23569.0,167.9709,168.1017,167.8961,168.0176,23569.0
2017-04-19 11:15:00,179.75,179.77,179.66,179.68,12126.0,168.0176,168.0363,167.9335,167.9522,12126.0
2017-04-19 11:20:00,179.69,179.88,179.68,179.88,10046.0,167.9615,168.1391,167.9522,168.1391,10046.0
2017-04-19 11:25:00,179.9,179.9,179.82,179.88,18244.0,168.1578,168.1578,168.0831,168.1391,18244.0
2017-04-19 11:30:00,179.88,179.88,179.69,179.75,18951.0,168.1391,168.1391,167.9615,168.0176,18951.0
2017-04-19 11:35:00,179.77,179.79,179.66,179.74,19772.0,168.0363,168.055,167.9335,168.0083,19772.0
2017-04-19 11:40:00,179.76,179.84,179.72,179.79,9992.0,168.027,168.1017,167.9896,168.055,9992.0
2017-04-19 11:45:00,179.79,179.87,179.58,179.63,55355.0,168.055,168.1298,167.8587,167.9055,55355.0
2017-04-19 11:50:00,179.61,179.61,179.41,179.46,15772.0,167.8868,167.8868,167.6998,167.7465,15772.0
2017-04-19 11:55:00,179.43,179.5,179.41,179.41,12788.0,167.7185,167.7839,167.6998,167.6998,12788.0
2017-04-19 12:00:00,179.42,179.46,179.27,179.27,9469.0,167.7092,167.7465,167.5689,167.5689,9469.0
2017-04-19 12:05:00,179.27,179.27,179.03,179.18,18953.0,167.5689,167.5689,167.3446,167.4848,18953.0
2017-04-19 12:10:00,179.17,179.23,179.0,179.2,11162.0,167.4755,167.5316,167.3166,167.5035,11162.0
2017-04-19 12:15:00,179.2,179.34,179.17,179.31,9067.0,167.5035,167.6344,167.4755,167.6063,9067.0
2017-04-19 12:20:00,179.29,179.48,179.21,179.42,10998.0,167.5876,167.7652,167.5129,167.7092,10998.0
2017-04-19 12:25:00,179.41,179.43,179.26,179.3,8340.0,167.6998,167.7185,167.5596,167.597,8340.0
2017-04-19 12:30:00,179.33,179.39,179.3,179.39,6373.0,167.625,167.6811,167.597,167.6811,6373.0
2017-04-19 12:35:00,179.39,179.39,179.25,179.27,8590.0,167.6811,167.6811,167.5503,167.5689,8590.0
2017-04-19 12:40:00,179.28,179.33,179.2,179.2,19766.0,167.5783,167.625,167.5035,167.5035,19766.0
2017-04-19 12:45:00,179.2,179.23,179.08,179.08,22551.0,167.5035,167.5316,167.3914,167.3914,22551.0
2017-04-19 12:50:00,179.08,179.14,179.08,179.14,10036.0,167.3914,167.4474,167.3914,167.4474,10036.0
2017-04-19 12:55:00,179.14,179.19,179.14,179.15,8273.0,167.4474,167.4942,167.4474,167.4568,8273.0
2017-04-19 13:00:00,179.15,179.16,178.9,178.98,24598.0,167.4568,167.4661,167.2231,167.2979,24598.0
2017-04-19 13:05:00,178.94,179.01,178.85,178.86,19353.0,167.2605,167.3259,167.1764,167.1857,19353.0
2017-04-19 13:10:00,178.88,178.88,178.68,178.68,17740.0,167.2044,167.2044,167.0175,167.0175,17740.0
2017-04-19 13:15:00,178.66,178.87,178.59,178.85,15226.0,166.9988,167.1951,166.9333,167.1764,15226.0
2017-04-19 13:20:00,178.85,179.08,178.85,179.03,10331.0,167.1764,167.3914,167.1764,167.3446,10331.0
2017-04-19 13:25:00,179.06,179.1,179.03,179.05,8115.0,167.3727,167.41,167.3446,167.3633,8115.0
2017-04-19 13:30:00,179.03,179.06,178.97,179.06,9762.0,167.3446,167.3727,167.2885,167.3727,9762.0
2017-04-19 13:35:00,179.04,179.06,178.88,178.94,7661.0,167.354,167.3727,167.2044,167.2605,7661.0
2017-04-19 13:40:00,178.97,179.18,178.93,179.17,10920.0,167.2885,167.4848,167.2511,167.4755,10920.0
2017-04-19 13:45:00,179.14,179.2,179.09,179.17,9387.0,167.4474,167.5035,167.4007,167.4755,9387.0
2017-04-19 13:50:00,179.18,179.21,179.14,179.15,16288.0,167.4848,167.5129,167.4474,167.4568,16288.0
2017-04-19 13:55:00,179.16,179.25,179.03,179.19,13379.0,167.4661,167.5503,167.3446,167.4942,13379.0
2017-04-19 14:00:00,179.21,179.23,179.07,179.09,7614.0,167.5129,167.5316,167.382,167.4007,7614.0
2017-04-19 14:05:00,179.08,179.13,179.0,179.03,11411.0,167.3914,167.4381,167.3166,167.3446,11411.0
2017-04-19 14:10:00,179.01,179.05,178.96,178.97,7218.0,167.3259,167.3633,167.2792,167.2885,7218.0
2017-04-19 14:15:00,178.97,178.99,178.83,178.98,8563.0,167.2885,167.3072,167.1577,167.2979,8563.0
2017-04-19 14:20:00,178.96,178.98,178.81,178.81,10823.0,167.2792,167.2979,167.139,167.139,10823.0
2017-04-19 14:25:00,178.8,178.92,178.8,178.9,12143.0,167.1296,167.2418,167.1296,167.2231,12143.0
2017-04-19 14:30:00,178.89,178.99,178.86,178.9,11387.0,167.2138,167.3072,167.1857,167.2231,11387.0
2017-04-19 14:35:00,178.89,178.99,178.85,178.93,8566.0,167.2138,167.3072,167.1764,167.2511,8566.0
2017-04-19 14:40:00,178.93,178.95,178.78,178.87,21690.0,167.2511,167.2698,167.1109,167.1951,21690.0
2017-04-19 14:45:00,178.89,178.89,178.73,178.76,16029.0,167.2138,167.2138,167.0642,167.0922,16029.0
2017-04-19 14:50:00,178.72,178.74,178.55,178.67,14107.0,167.0548,167.0735,166.8959,167.0081,14107.0
2017-04-19 14:55:00,178.65,178.68,178.61,178.64,10053.0,166.9894,167.0175,166.952,166.9801,10053.0
2017-04-19 15:00:00,178.61,178.65,178.45,178.6,11488.0,166.952,166.9894,166.8025,166.9427,11488.0
2017-04-19 15:05:00,178.62,178.64,178.48,178.54,15465.0,166.9614,166.9801,166.8305,166.8866,15465.0
2017-04-19 15:10:00,178.54,178.57,178.43,178.44,14895.0,166.8866,166.9146,166.7838,166.7931,14895.0
2017-04-19 15:15:00,178.41,178.54,178.39,178.54,14872.0,166.7651,166.8866,166.7464,166.8866,14872.0
2017-04-19 15:20:00,178.56,178.62,178.53,178.57,18245.0,166.9053,166.9614,166.8772,166.9146,18245.0
2017-04-19 15:25:00,178.59,178.6,178.32,178.34,31989.0,166.9333,166.9427,166.681,166.6997,31989.0
2017-04-19 15:30:00,178.35,178.41,178.17,178.2,41631.0,166.709,166.7651,166.5407,166.5688,41631.0
2017-04-19 15:35:00,178.2,178.44,178.16,178.44,33822.0,166.5688,166.7931,166.5314,166.7931,33822.0
2017-04-19 15:40:00,178.42,178.48,178.25,178.3,42389.0,166.7744,166.8305,166.6155,166.6623,42389.0
2017-04-19 15:45:00,178.3,178.47,178.25,178.41,41077.0,166.6623,166.8212,166.6155,166.7651,41077.0
2017-04-19 15:50:00,178.38,178.42,178.29,178.36,35495.0,166.737,166.7744,166.6529,166.7183,35495.0
2017-04-19 15:55:00,178.39,178.52,178.31,178.4,78276.0,166.7464,166.8679,166.6716,166.7557,78276.0
2017-04-20 09:30:00,178.74,178.85,178.5,178.59,54644.0,167.0735,167.1764,166.8492,166.9333,54644.0
2017-04-20 09:35:00,178.65,178.86,178.57,178.58,17863.0,166.9894,167.1857,166.9146,166.924,17863.0
2017-04-20 09:40:00,178.66,178.66,178.34,178.62,17596.0,166.9988,166.9988,166.6997,166.9614,17596.0
2017-04-20 09:45:00,178.63,178.63,178.43,178.44,18821.0,166.9707,166.9707,166.7838,166.7931,18821.0
2017-04-20 09:50:00,178.46,178.69,178.45,178.52,16262.0,166.8118,167.0268,166.8025,166.8679,16262.0
2017-04-20 09:55:00,178.53,178.59,178.39,178.59,22318.0,166.8772,166.9333,166.7464,166.9333,22318.0
2017-04-20 10:00:00,178.58,179.05,178.55,179.01,17821.0,166.924,167.3633,166.8959,167.3259,17821.0
2017-04-20 10:05:00,178.99,179.14,178.94,179.12,20538.0,167.3072,167.4474,167.2605,167.4287,20538.0
2017-04-20 10:10:00,179.11,179.33,179.1,179.25,36471.0,167.4194,167.625,167.41,167.5503,36471.0
2017-04-20 10:15:00,179.27,179.3,178.92,179.05,20717.0,167.5689,167.597,167.2418,167.3633,20717.0
2017-04-20 10:20:00,179.03,179.1,178.92,178.96,16337.0,167.3446,167.41,167.2418,167.2792,16337.0
2017-04-20 10:25:00,179.02,179.02,178.9,178.96,14175.0,167.3353,167.3353,167.2231,167.2792,14175.0
2017-04-20 10:30:00,178.91,179.04,178.84,178.9,21049.0,167.2324,167.354,167.167,167.2231,21049.0
2017-04-20 10:35:00,178.88,179.05,178.86,178.96,9600.0,167.2044,167.3633,167.1857,167.2792,9600.0
2017-04-20 10:40:00,178.98,179.18,178.97,179.18,6762.0,167.2979,167.4848,167.2885,167.4848,6762.0
2017-04-20 10:45:00,179.2,179.31,179.17,179.21,13632.0,167.5035,167.6063,167.4755,167.5129,13632.0
2017-04-20 10:50:00,179.23,179.52,179.23,179.38,16528.0,167.5316,167.8026,167.5316,167.6718,16528.0
2017-04-20 10:55:00,179.32,179.36,179.13,179.21,7749.0,167.6157,167.6531,167.4381,167.5129,7749.0
2017-04-20 11:00:00,179.23,179.26,179.13,179.19,20104.0,167.5316,167.5596,167.4381,167.4942,20104.0
2017-04-20 11:05:00,179.14,179.21,179.09,179.21,18279.0,167.4474,167.5129,167.4007,167.5129,18279.0
2017-04-20 11:10:00,179.24,179.33,179.15,179.3,14002.0,167.5409,167.625,167.4568,167.597,14002.0
2017-04-20 11:15:00,179.3,179.33,179.21,179.3,10538.0,167.597,167.625,167.5129,167.597,10538.0
2017-04-20 11:20:00,179.28,179.33,179.19,179.21,15002.0,167.5783,167.625,167.4942,167.5129,15002.0
2017-04-20 11:25:00,179.21,179.33,179.18,179.28,6936.0,167.5129,167.625,167.4848,167.5783,6936.0
2017-04-20 11:30:00,179.31,179.44,179.21,179.44,34819.0,167.6063,167.7279,167.5129,167.7279,34819.0
2017-04-20 11:35:00,179.46,179.5,179.33,179.37,30191.0,167.7465,167.7839,167.625,167.6624,30191.0
2017-04-20 11:40:00,179.38,179.41,179.3,179.31,11217.0,167.6718,167.6998,167.597,167.6063,11217.0
2017-04-20 11:45:00,179.32,179.41,179.26,179.39,22562.0,167.6157,167.6998,167.5596,167.6811,22562.0
2017-04-20 11:50:00,179.4,179.43,179.25,179.25,44976.0,167.6905,167.7185,167.5503,167.5503,44976.0
2017-04-20 11:55:00,179.27,179.42,179.26,179.37,21745.0,167.5689,167.7092,167.5596,167.6624,21745.0
2017-04-20 12:00:00,179.34,179.5,179.26,179.34,33317.0,167.6344,167.7839,167.5596,167.6344,33317.0
2017-04-20 12:05:00,179.35,179.6,179.34,179.56,37358.0,167.6437,167.8774,167.6344,167.84,37358.0
2017-04-20 12:10:00,179.6,179.65,179.46,179.59,22860.0,167.8774,167.9241,167.7465,167.8681,22860.0
2017-04-20 12:15:00,179.6,179.61,179.38,179.58,10187.0,167.8774,167.8868,167.6718,167.8587,10187.0
2017-04-20 12:20:00,179.58,179.82,179.57,179.61,13864.0,167.8587,168.0831,167.8494,167.8868,13864.0
2017-04-20 12:25:00,179.63,179.73,179.58,179.62,12739.0,167.9055,167.9989,167.8587,167.8961,12739.0
2017-04-20 12:30:00,179.65,179.74,179.46,179.48,56375.0,167.9241,168.0083,167.7465,167.7652,56375.0
2017-04-20 12:35:00,179.45,179.58,179.45,179.5,11346.0,167.7372,167.8587,167.7372,167.7839,11346.0
2017-04-20 12:40:00,179.54,179.62,179.5,179.56,11559.0,167.8213,167.8961,167.7839,167.84,11559.0
2017-04-20 12:45:00,179.54,179.66,179.54,179.6,9145.0,167.8213,167.9335,167.8213,167.8774,9145.0
2017-04-20 12:50:00,179.62,179.69,179.59,179.64,14836.0,167.8961,167.9615,167.8681,167.9148,14836.0
2017-04-20 12:55:00,179.67,179.67,179.46,179.47,12278.0,167.9428,167.9428,167.7465,167.7559,12278.0
2017-04-20 13:00:00,179.48,179.6,179.46,179.53,12278.0,167.7652,167.8774,167.7465,167.812,12278.0
2017-04-20 13:05:00,179.5,179.54,179.42,179.43,8230.0,167.7839,167.8213,167.7092,167.7185,8230.0
2017-04-20 13:10:00,179.4,179.42,179.32,179.38,17082.0,167.6905,167.7092,167.6157,167.6718,17082.0
2017-04-20 13:15:00,179.41,179.45,179.26,179.31,8249.0,167.6998,167.7372,167.5596,167.6063,8249.0
2017-04-20 13:20:00,179.35,179.39,179.3,179.3,8564.0,167.6437,167.6811,167.597,167.597,8564.0
2017-04-20 13:25:00,179.32,179.37,179.26,179.34,13831.0,167.6157,167.6624,167.5596,167.6344,13831.0
2017-04-20 13:30:00,179.34,179.4,179.3,179.34,13652.0,167.6344,167.6905,167.597,167.6344,13652.0
2017-04-20 13:35:00,179.37,179.5,179.25,179.34,35069.0,167.6624,167.7839,167.5503,167.6344,35069.0
2017-04-20 13:40:00,179.33,179.49,179.32,179.42,13827.0,167.625,167.7746,167.6157,167.7092,13827.0
2017-04-20 13:45:00,179.4,179.5,179.4,179.49,23236.0,167.6905,167.7839,167.6905,167.7746,23236.0
2017-04-20 13:50:00,179.5,179.7,179.5,179.7,23000.0,167.7839,167.9709,167.7839,167.9709,23000.0
2017-04-20 13:55:00,179.7,179.8,179.61,179.69,25640.0,167.9709,168.0644,167.8868,167.9615,25640.0
2017-04-20 14:00:00,179.7,179.75,179.67,179.71,17619.0,167.9709,168.0176,167.9428,167.9802,17619.0
2017-04-20 14:05:00,179.71,179.79,179.58,179.61,15090.0,167.9802,168.055,167.8587,167.8868,15090.0
2017-04-20 14:10:00,179.62,179.68,179.43,179.55,21390.0,167.8961,167.9522,167.7185,167.8307,21390.0
2017-04-20 14:15:00,179.55,179.56,179.44,179.44,24909.0,167.8307,167.84,167.7279,167.7279,24909.0
2017-04-20 14:20:00,179.43,179.47,179.37,179.47,8587.0,167.7185,167.7559,167.6624,167.7559,8587.0
2017-04-20 14:25:00,179.46,179.49,179.41,179.44,12488.0,167.7465,167.7746,167.6998,167.7279,12488.0
2017-04-20 14:30:00,179.42,179.47,179.33,179.43,13751.0,167.7092,167.7559,167.625,167.7185,13751.0
2017-04-20 14:35:00,179.43,179.58,179.43,179.51,19832.0,167.7185,167.8587,167.7185,167.7933,19832.0
2017-04-20 14:40:00,179.52,179.59,179.49,179.57,22233.0,167.8026,167.8681,167.7746,167.8494,22233.0
2017-04-20 14:45:00,179.56,179.63,179.53,179.63,14714.0,167.84,167.9055,167.812,167.9055,14714.0
2017-04-20 14:50:00,179.64,179.74,179.61,179.7,13620.0,167.9148,168.0083,167.8868,167.9709,13620.0
2017-04-20 14:55:00,179.68,179.82,179.62,179.65,12464.0,167.9522,168.0831,167.8961,167.9241,12464.0
2017-04-20 15:00:00,179.65,179.67,179.5,179.56,12353.0,167.9241,167.9428,167.7839,167.84,12353.0
2017-04-20 15:05:00,179.59,179.72,179.58,179.71,9337.0,167.8681,167.9896,167.8587,167.9802,9337.0
2017-04-20 15:10:00,179.73,179.79,179.71,179.71,36632.0,167.9989,168.055,167.9802,167.9802,36632.0
2017-04-20 15:15:00,179.7,179.78,179.64,179.66,20759.0,167.9709,168.0457,167.9148,167.9335,20759.0
2017-04-20 15:20:00,179.64,179.67,179.54,179.65,21374.0,167.9148,167.9428,167.8213,167.9241,21374.0
2017-04-20 15:25:00,179.65,179.66,179.55,179.65,25752.0,167.9241,167.9335,167.8307,167.9241,25752.0
2017-04-20 15:30:00,179.66,179.78,179.66,179.72,30198.0,167.9335,168.0457,167.9335,167.9896,30198.0
2017-04-20 15:35:00,179.72,179.75,179.56,179.69,41286.0,167.9896,168.0176,167.84,167.9615,41286.0
2017-04-20 15:40:00,179.7,179.78,179.67,179.77,37783.0,167.9709,168.0457,167.9428,168.0363,37783.0
2017-04-20 15:45:00,179.76,179.76,179.56,179.62,64993.0,168.027,168.027,167.84,167.8961,64993.0
2017-04-20 15:50:00,179.61,179.68,179.49,179.51,76674.0,167.8868,167.9522,167.7746,167.7933,76674.0
2017-04-20 15:55:00,179.51,179.56,179.29,179.35,138722.0,167.7933,167.84,167.5876,167.6437,138722.0
2017-04-21 09:30:00,179.42,180.28,179.42,180.18,218334.0,167.7092,168.513,167.7092,168.4196,218334.0
2017-04-21 09:35:00,180.18,180.59,180.07,180.57,67834.0,168.4196,168.8028,168.3167,168.7841,67834.0
2017-04-21 09:40:00,180.58,180.93,180.47,180.76,61265.0,168.7934,169.1206,168.6906,168.9617,61265.0
2017-04-21 09:45:00,180.73,180.77,180.22,180.28,35839.0,168.9337,168.971,168.4569,168.513,35839.0
2017-04-21 09:50:00,180.25,180.35,180.05,180.19,63799.0,168.485,168.5785,168.298,168.4289,63799.0
2017-04-21 09:55:00,180.21,180.34,180.15,180.34,33320.0,168.4476,168.5691,168.3915,168.5691,33320.0
2017-04-21 10:00:00,180.3,180.4,179.77,179.9,29354.0,168.5317,168.6252,168.0363,168.1578,29354.0
2017-04-21 10:05:00,179.92,180.33,179.9,180.22,21234.0,168.1765,168.5598,168.1578,168.4569,21234.0
2017-04-21 10:10:00,180.3,180.46,180.22,180.35,17397.0,168.5317,168.6813,168.4569,168.5785,17397.0
2017-04-21 10:15:00,180.35,180.46,180.33,180.4,17316.0,168.5785,168.6813,168.5598,168.6252,17316.0
2017-04-21 10:20:00,180.38,180.41,180.31,180.39,15409.0,168.6065,168.6345,168.5411,168.6158,15409.0
2017-04-21 10:25:00,180.36,180.36,180.2,180.28,17623.0,168.5878,168.5878,168.4382,168.513,17623.0
2017-04-21 10:30:00,180.28,180.3,180.12,180.24,37345.0,168.513,168.5317,168.3635,168.4756,37345.0
2017-04-21 10:35:00,180.21,180.31,180.21,180.27,13649.0,168.4476,168.5411,168.4476,168.5037,13649.0
2017-04-21 10:40:00,180.26,180.29,180.1,180.13,17971.0,168.4943,168.5224,168.3448,168.3728,17971.0
2017-04-21 10:45:00,180.12,180.25,180.06,180.1,26825.0,168.3635,168.485,168.3074,168.3448,26825.0
2017-04-21 10:50:00,180.12,180.24,180.11,180.22,16398.0,168.3635,168.4756,168.3541,168.4569,16398.0
2017-04-21 10:55:00,180.25,180.25,180.08,180.13,17771.0,168.485,168.485,168.3261,168.3728,17771.0
2017-04-21 11:00:00,180.15,180.32,180.11,180.25,22360.0,168.3915,168.5504,168.3541,168.485,22360.0
2017-04-21 11:05:00,180.26,180.3,180.2,180.23,17412.0,168.4943,168.5317,168.4382,168.4663,17412.0
2017-04-21 11:10:00,180.21,180.26,180.09,180.18,17055.0,168.4476,168.4943,168.3354,168.4196,17055.0
2017-04-21 11:15:00,180.15,180.41,180.03,180.4,24287.0,168.3915,168.6345,168.2793,168.6252,24287.0
2017-04-21 11:20:00,180.41,180.55,180.41,180.49,21162.0,168.6345,168.7654,168.6345,168.7093,21162.0
2017-04-21 11:25:00,180.53,180.63,180.47,180.47,11719.0,168.7467,168.8402,168.6906,168.6906,11719.0
2017-04-21 11:30:00,180.48,180.62,180.42,180.53,10874.0,168.7,168.8308,168.6439,168.7467,10874.0
2017-04-21 11:35:00,180.51,180.64,180.48,180.52,21408.0,168.728,168.8495,168.7,168.7374,21408.0
2017-04-21 11:40:00,180.52,180.56,180.42,180.52,9584.0,168.7374,168.7748,168.6439,168.7374,9584.0
2017-04-21 11:45:00,180.52,180.63,180.48,180.61,9973.0,168.7374,168.8402,168.7,168.8215,9973.0
2017-04-21 11:50:00,180.6,180.69,180.56,180.67,26231.0,168.8121,168.8963,168.7748,168.8776,26231.0
2017-04-21 11:55:00,180.67,180.7,180.53,180.53,22742.0,168.8776,168.9056,168.7467,168.7467,22742.0
2017-04-21 12:00:00,180.55,180.58,180.35,180.56,53630.0,168.7654,168.7934,168.5785,168.7748,53630.0
2017-04-21 12:05:00,180.49,180.49,180.42,180.46,10639.0,168.7093,168.7093,168.6439,168.6813,10639.0
2017-04-21 12:10:00,180.46,180.55,180.33,180.33,19541.0,168.6813,168.7654,168.5598,168.5598,19541.0
2017-04-21 12:15:00,180.32,180.39,180.25,180.26,26833.0,168.5504,168.6158,168.485,168.4943,26833.0
2017-04-21 12:20:00,180.27,180.34,180.25,180.32,23399.0,168.5037,168.5691,168.485,168.5504,23399.0
2017-04-21 12:25:00,180.31,180.44,180.31,180.37,23292.0,168.5411,168.6626,168.5411,168.5972,23292.0
2017-04-21 12:30:00,180.38,180.43,180.25,180.35,15450.0,168.6065,168.6532,168.485,168.5785,15450.0
2017-04-21 12:35:00,180.35,180.35,180.25,180.3,11970.0,168.5785,168.5785,168.485,168.5317,11970.0
2017-04-21 12:40:00,180.31,180.35,180.25,180.34,19558.0,168.5411,168.5785,168.485,168.5691,19558.0
2017-04-21 12:45:00,180.33,180.33,180.22,180.22,7471.0,168.5598,168.5598,168.4569,168.4569,7471.0
2017-04-21 12:50:00,180.24,180.34,180.23,180.29,14629.0,168.4756,168.5691,168.4663,168.5224,14629.0
2017-04-21 12:55:00,180.29,180.31,180.25,180.28,13433.0,168.5224,168.5411,168.485,168.513,13433.0
2017-04-21 13:00:00,180.28,180.29,180.24,180.29,67633.0,168.513,168.5224,168.4756,168.5224,67633.0
2017-04-21 13:05:00,180.3,180.62,180.29,180.59,122247.0,168.5317,168.8308,168.5224,168.8028,122247.0
2017-04-21 13:10:00,180.61,180.61,179.88,179.99,72868.0,168.8215,168.8215,168.1391,168.242,72868.0
2017-04-21 13:15:00,179.97,180.01,179.78,179.84,16484.0,168.2233,168.2606,168.0457,168.1017,16484.0
2017-04-21 13:20:00,179.83,180.07,179.8,180.06,6853.0,168.0924,168.3167,168.0644,168.3074,6853.0
2017-04-21 13:25:00,180.1,180.22,180.05,180.15,28439.0,168.3448,168.4569,168.298,168.3915,28439.0
2017-04-21 13:30:00,180.14,180.35,180.14,180.31,19207.0,168.3822,168.5785,168.3822,168.5411,19207.0
2017-04-21 13:35:00,180.3,180.33,180.06,180.06,15857.0,168.5317,168.5598,168.3074,168.3074,15857.0
2017-04-21 13:40:00,180.03,180.23,180.03,180.23,14938.0,168.2793,168.4663,168.2793,168.4663,14938.0
2017-04-21 13:45:00,180.23,180.25,180.17,180.25,10801.0,168.4663,168.485,168.4102,168.485,10801.0
2017-04-21 13:50:00,180.24,180.38,180.24,180.38,47507.0,168.4756,168.6065,168.4756,168.6065,47507.0
2017-04-21 13:55:00,180.38,180.74,180.37,180.72,35567.0,168.6065,168.943,168.5972,168.9243,35567.0
2017-04-21 14:00:00,180.72,180.73,180.51,180.58,40662.0,168.9243,168.9337,168.728,168.7934,40662.0
2017-04-21 14:05:00,180.56,180.59,180.46,180.5,23404.0,168.7748,168.8028,168.6813,168.7187,23404.0
2017-04-21 14:10:00,180.51,180.57,180.46,180.52,16213.0,168.728,168.7841,168.6813,168.7374,16213.0
2017-04-21 14:15:00,180.51,180.53,180.46,180.46,11706.0,168.728,168.7467,168.6813,168.6813,11706.0
2017-04-21 14:20:00,180.47,180.52,180.44,180.49,15697.0,168.6906,168.7374,168.6626,168.7093,15697.0
2017-04-21 14:25:00,180.49,180.57,180.47,180.47,17673.0,168.7093,168.7841,168.6906,168.6906,17673.0
2017-04-21 14:30:00,180.49,180.52,180.38,180.4,32911.0,168.7093,168.7374,168.6065,168.6252,32911.0
2017-04-21 14:35:00,180.44,180.48,180.35,180.47,20210.0,168.6626,168.7,168.5785,168.6906,20210.0
2017-04-21 14:40:00,180.45,180.45,180.36,180.39,23816.0,168.6719,168.6719,168.5878,168.6158,23816.0
2017-04-21 14:45:00,180.39,180.43,180.23,180.23,20780.0,168.6158,168.6532,168.4663,168.4663,20780.0
2017-04-21 14:50:00,180.25,180.3,180.21,180.28,9479.0,168.485,168.5317,168.4476,168.513,9479.0
2017-04-21 14:55:00,180.28,180.45,180.25,180.4,17172.0,168.513,168.6719,168.485,168.6252,17172.0
2017-04-21 15:00:00,180.41,180.41,180.34,180.38,11257.0,168.6345,168.6345,168.5691,168.6065,11257.0
2017-04-21 15:05:00,180.39,180.39,180.22,180.3,16208.0,168.6158,168.6158,168.4569,168.5317,16208.0
2017-04-21 15:10:00,180.31,180.41,180.26,180.39,15844.0,168.5411,168.6345,168.4943,168.6158,15844.0
2017-04-21 15:15:00,180.38,180.46,180.35,180.43,26110.0,168.6065,168.6813,168.5785,168.6532,26110.0
2017-04-21 15:20:00,180.42,180.45,180.35,180.39,35705.0,168.6439,168.6719,168.5785,168.6158,35705.0
2017-04-21 15:25:00,180.38,180.42,180.33,180.34,43014.0,168.6065,168.6439,168.5598,168.5691,43014.0
2017-04-21 15:30:00,180.35,180.4,180.29,180.31,34033.0,168.5785,168.6252,168.5224,168.5411,34033.0
2017-04-21 15:35:00,180.31,180.5,180.28,180.5,61250.0,168.5411,168.7187,168.513,168.7187,61250.0
2017-04-21 15:40:00,180.5,180.54,180.36,180.4,75441.0,168.7187,168.7561,168.5878,168.6252,75441.0
2017-04-21 15:45:00,180.44,180.56,180.41,180.49,116162.0,168.6626,168.7748,168.6345,168.7093,116162.0
2017-04-21 15:50:00,180.48,180.48,180.31,180.31,68091.0,168.7,168.7,168.5411,168.5411,68091.0
2017-04-21 15:55:00,180.33,180.42,180.23,180.37,145970.0,168.5598,168.6439,168.4663,168.5972,145970.0
2017-04-24 09:30:00,181.75,182.08,181.74,182.07,120809.0,169.8871,170.1955,169.8777,170.1862,120809.0
2017-04-24 09:35:00,182.07,182.07,181.75,181.87,50522.0,170.1862,170.1862,169.8871,169.9992,50522.0
2017-04-24 09:40:00,181.9,182.35,181.9,182.28,78088.0,170.0273,170.4479,170.0273,170.3825,78088.0
2017-04-24 09:45:00,182.28,182.32,182.02,182.05,49227.0,170.3825,170.4199,170.1395,170.1675,49227.0
2017-04-24 09:50:00,182.07,182.07,181.61,181.92,43202.0,170.1862,170.1862,169.7562,170.046,43202.0
2017-04-24 09:55:00,181.94,182.22,181.9,182.19,30762.0,170.0647,170.3264,170.0273,170.2984,30762.0
2017-04-24 10:00:00,182.19,182.24,182.05,182.18,43136.0,170.2984,170.3451,170.1675,170.289,43136.0
2017-04-24 10:05:00,182.17,182.37,182.14,182.35,43570.0,170.2797,170.4666,170.2516,170.4479,43570.0
2017-04-24 10:10:00,182.28,182.35,181.92,182.1,82402.0,170.3825,170.4479,170.046,170.2142,82402.0
2017-04-24 10:15:00,182.17,182.22,182.09,182.11,11696.0,170.2797,170.3264,170.2049,170.2236,11696.0
2017-04-24 10:20:00,182.13,182.31,182.13,182.26,23344.0,170.2423,170.4105,170.2423,170.3638,23344.0
2017-04-24 10:25:00,182.24,182.32,182.14,182.22,15053.0,170.3451,170.4199,170.2516,170.3264,15053.0
2017-04-24 10:30:00,182.24,182.24,181.95,181.95,24522.0,170.3451,170.3451,170.074,170.074,24522.0
2017-04-24 10:35:00,181.96,182.18,181.95,182.12,33087.0,170.0834,170.289,170.074,170.2329,33087.0
2017-04-24 10:40:00,182.12,182.25,182.08,182.21,27611.0,170.2329,170.3544,170.1955,170.3171,27611.0
2017-04-24 10:45:00,182.22,182.3,182.2,182.3,20888.0,170.3264,170.4012,170.3077,170.4012,20888.0
2017-04-24 10:50:00,182.25,182.31,182.18,182.27,18601.0,170.3544,170.4105,170.289,170.3731,18601.0
2017-04-24 10:55:00,182.32,182.33,182.12,182.12,19694.0,170.4199,170.4292,170.2329,170.2329,19694.0
2017-04-24 11:00:00,182.13,182.26,182.13,182.21,16777.0,170.2423,170.3638,170.2423,170.3171,16777.0
2017-04-24 11:05:00,182.21,182.24,182.0,182.0,16695.0,170.3171,170.3451,170.1208,170.1208,16695.0
2017-04-24 11:10:00,182.02,182.04,181.81,181.82,12395.0,170.1395,170.1581,169.9432,169.9525,12395.0
2017-04-24 11:15:00,181.82,182.03,181.64,181.83,35535.0,169.9525,170.1488,169.7843,169.9619,35535.0
2017-04-24 11:20:00,181.83,181.92,181.72,181.75,14587.0,169.9619,170.046,169.859,169.8871,14587.0
2017-04-24 11:25:00,181.73,181.85,181.62,181.85,21380.0,169.8684,169.9806,169.7656,169.9806,21380.0
2017-04-24 11:30:00,181.84,181.87,181.78,181.87,22303.0,169.9712,169.9992,169.9151,169.9992,22303.0
2017-04-24 11:35:00,181.89,181.96,181.83,181.9,20006.0,170.0179,170.0834,169.9619,170.0273,20006.0
2017-04-24 11:40:00,181.91,181.93,181.87,181.92,10797.0,170.0366,170.0553,169.9992,170.046,10797.0
2017-04-24 11:45:00,181.92,182.02,181.91,181.99,17336.0,170.046,170.1395,170.0366,170.1114,17336.0
2017-04-24 11:50:00,181.99,182.02,181.94,181.97,16699.0,170.1114,170.1395,170.0647,170.0927,16699.0
2017-04-24 11:55:00,181.98,182.04,181.94,181.99,32278.0,170.1021,170.1581,170.0647,170.1114,32278.0
2017-04-24 12:00:00,181.99,182.02,181.93,182.0,16520.0,170.1114,170.1395,170.0553,170.1208,16520.0
2017-04-24 12:05:00,182.0,182.08,181.97,182.06,19290.0,170.1208,170.1955,170.0927,170.1768,19290.0
2017-04-24 12:10:00,182.05,182.07,181.99,182.0,23539.0,170.1675,170.1862,170.1114,170.1208,23539.0
2017-04-24 12:15:00,182.0,182.1,181.99,182.05,13565.0,170.1208,170.2142,170.1114,170.1675,13565.0
2017-04-24 12:20:00,182.05,182.07,182.01,182.07,8734.0,170.1675,170.1862,170.1301,170.1862,8734.0
2017-04-24 12:25:00,182.07,182.08,182.0,182.0,11737.0,170.1862,170.1955,170.1208,170.1208,11737.0
2017-04-24 12:30:00,182.01,182.02,181.98,182.0,12522.0,170.1301,170.1395,170.1021,170.1208,12522.0
2017-04-24 12:35:00,182.0,182.03,181.98,182.0,11122.0,170.1208,170.1488,170.1021,170.1208,11122.0
2017-04-24 12:40:00,182.0,182.04,181.97,181.97,17418.0,170.1208,170.1581,170.0927,170.0927,17418.0
2017-04-24 12:45:00,181.97,182.03,181.96,182.0,14546.0,170.0927,170.1488,170.0834,170.1208,14546.0
2017-04-24 12:50:00,182.0,182.05,181.99,181.99,13097.0,170.1208,170.1675,170.1114,170.1114,13097.0
2017-04-24 12:55:00,181.99,182.02,181.96,182.01,14576.0,170.1114,170.1395,170.0834,170.1301,14576.0
2017-04-24 13:00:00,182.01,182.06,181.99,182.0,23938.0,170.1301,170.1768,170.1114,170.1208,23938.0
2017-04-24 13:05:00,182.0,182.08,182.0,182.06,14005.0,170.1208,170.1955,170.1208,170.1768,14005.0
2017-04-24 13:10:00,182.05,182.2,182.05,182.14,36119.0,170.1675,170.3077,170.1675,170.2516,36119.0
2017-04-24 13:15:00,182.14,182.14,182.06,182.11,25977.0,170.2516,170.2516,170.1768,170.2236,25977.0
2017-04-24 13:20:00,182.13,182.13,182.03,182.03,14331.0,170.2423,170.2423,170.1488,170.1488,14331.0
2017-04-24 13:25:00,182.01,182.07,181.98,182.05,15794.0,170.1301,170.1862,170.1021,170.1675,15794.0
2017-04-24 13:30:00,182.05,182.07,182.02,182.03,10735.0,170.1675,170.1862,170.1395,170.1488,10735.0
2017-04-24 13:35:00,182.02,182.05,181.99,182.02,20941.0,170.1395,170.1675,170.1114,170.1395,20941.0
2017-04-24 13:40:00,182.02,182.03,181.98,182.0,12054.0,170.1395,170.1488,170.1021,170.1208,12054.0
2017-04-24 13:45:00,181.99,182.02,181.94,182.0,10239.0,170.1114,170.1395,170.0647,170.1208,10239.0
2017-04-24 13:50:00,182.01,182.19,182.0,182.19,10290.0,170.1301,170.2984,170.1208,170.2984,10290.0
2017-04-24 13:55:00,182.18,182.3,182.18,182.27,20603.0,170.289,170.4012,170.289,170.3731,20603.0
2017-04-24 14:00:00,182.26,182.29,182.19,182.2,13206.0,170.3638,170.3918,170.2984,170.3077,13206.0
2017-04-24 14:05:00,182.19,182.31,182.17,182.23,18634.0,170.2984,170.4105,170.2797,170.3357,18634.0
2017-04-24 14:10:00,182.23,182.28,182.19,182.21,15322.0,170.3357,170.3825,170.2984,170.3171,15322.0
2017-04-24 14:15:00,182.2,182.45,182.19,182.35,22525.0,170.3077,170.5414,170.2984,170.4479,22525.0
2017-04-24 14:20:00,182.37,182.4,182.32,182.32,21416.0,170.4666,170.4947,170.4199,170.4199,21416.0
2017-04-24 14:25:00,182.31,182.36,182.28,182.33,17486.0,170.4105,170.4573,170.3825,170.4292,17486.0
2017-04-24 14:30:00,182.34,182.37,182.32,182.36,14273.0,170.4386,170.4666,170.4199,170.4573,14273.0
2017-04-24 14:35:00,182.36,182.37,182.33,182.34,12589.0,170.4573,170.4666,170.4292,170.4386,12589.0
2017-04-24 14:40:00,182.32,182.35,182.3,182.31,16000.0,170.4199,170.4479,170.4012,170.4105,16000.0
2017-04-24 14:45:00,182.31,182.33,182.25,182.26,17389.0,170.4105,170.4292,170.3544,170.3638,17389.0
2017-04-24 14:50:00,182.25,182.37,182.18,182.23,30900.0,170.3544,170.4666,170.289,170.3357,30900.0
2017-04-24 14:55:00,182.21,182.28,182.18,182.28,15140.0,170.3171,170.3825,170.289,170.3825,15140.0
2017-04-24 15:00:00,182.26,182.27,182.19,182.26,28935.0,170.3638,170.3731,170.2984,170.3638,28935.0
2017-04-24 15:05:00,182.27,182.46,182.27,182.45,79836.0,170.3731,170.5507,170.3731,170.5414,79836.0
2017-04-24 15:10:00,182.43,182.45,182.23,182.26,90410.0,170.5227,170.5414,170.3357,170.3638,90410.0
2017-04-24 15:15:00,182.27,182.29,182.17,182.19,49507.0,170.3731,170.3918,170.2797,170.2984,49507.0
2017-04-24 15:20:00,182.2,182.27,182.15,182.15,42773.0,170.3077,170.3731,170.261,170.261,42773.0
2017-04-24 15:25:00,182.15,182.19,182.12,182.13,30354.0,170.261,170.2984,170.2329,170.2423,30354.0
2017-04-24 15:30:00,182.14,182.18,182.09,182.1,35577.0,170.2516,170.289,170.2049,170.2142,35577.0
2017-04-24 15:35:00,182.1,182.18,182.09,182.15,116062.0,170.2142,170.289,170.2049,170.261,116062.0
2017-04-24 15:40:00,182.16,182.19,182.12,182.19,46412.0,170.2703,170.2984,170.2329,170.2984,46412.0
2017-04-24 15:45:00,182.21,182.26,182.13,182.15,124965.0,170.3171,170.3638,170.2423,170.261,124965.0
2017-04-24 15:50:00,182.16,182.17,182.08,182.14,58167.0,170.2703,170.2797,170.1955,170.2516,58167.0
2017-04-24 15:55:00,182.14,182.16,182.03,182.09,97669.0,170.2516,170.2703,170.1488,170.2049,97669.0
2017-04-25 09:30:00,182.53,182.84,182.53,182.69,118944.0,170.6162,170.9059,170.6162,170.7657,118944.0
2017-04-25 09:35:00,182.65,182.79,182.59,182.67,87945.0,170.7283,170.8592,170.6723,170.747,87945.0
2017-04-25 09:40:00,182.68,183.12,182.58,183.12,116488.0,170.7564,171.1677,170.6629,171.1677,116488.0
2017-04-25 09:45:00,183.11,183.23,183.0,183.23,27153.0,171.1583,171.2705,171.0555,171.2705,27153.0
2017-04-25 09:50:00,183.23,183.28,182.66,182.83,77582.0,171.2705,171.3172,170.7377,170.8966,77582.0
2017-04-25 09:55:00,182.82,183.18,182.82,182.96,38654.0,170.8872,171.2237,170.8872,171.0181,38654.0
2017-04-25 10:00:00,182.96,183.17,182.94,183.06,44841.0,171.0181,171.2144,170.9994,171.1116,44841.0
2017-04-25 10:05:00,183.05,183.47,183.03,183.45,67732.0,171.1022,171.4948,171.0835,171.4761,67732.0
2017-04-25 10:10:00,183.46,183.6,183.37,183.56,67742.0,171.4855,171.6163,171.4013,171.5789,67742.0
2017-04-25 10:15:00,183.64,183.75,183.55,183.65,42195.0,171.6537,171.7565,171.5696,171.6631,42195.0
2017-04-25 10:20:00,183.67,183.75,183.44,183.54,32984.0,171.6818,171.7565,171.4668,171.5602,32984.0
2017-04-25 10:25:00,183.54,183.75,183.53,183.69,26751.0,171.5602,171.7565,171.5509,171.7005,26751.0
2017-04-25 10:30:00,183.71,183.82,183.67,183.69,21131.0,171.7191,171.822,171.6818,171.7005,21131.0
2017-04-25 10:35:00,183.71,183.71,183.41,183.42,26493.0,171.7191,171.7191,171.4387,171.4481,26493.0
2017-04-25 10:40:00,183.43,183.47,183.18,183.4,58306.0,171.4574,171.4948,171.2237,171.4294,58306.0
2017-04-25 10:45:00,183.38,183.49,183.36,183.49,12110.0,171.4107,171.5135,171.392,171.5135,12110.0
2017-04-25 10:50:00,183.47,183.53,183.38,183.4,29845.0,171.4948,171.5509,171.4107,171.4294,29845.0
2017-04-25 10:55:00,183.4,183.42,183.24,183.25,35792.0,171.4294,171.4481,171.2798,171.2892,35792.0
2017-04-25 11:00:00,183.22,183.27,183.12,183.27,14843.0,171.2611,171.3079,171.1677,171.3079,14843.0
2017-04-25 11:05:00,183.26,183.34,183.25,183.26,14763.0,171.2985,171.3733,171.2892,171.2985,14763.0
2017-04-25 11:10:00,183.26,183.28,183.2,183.2,13867.0,171.2985,171.3172,171.2424,171.2424,13867.0
2017-04-25 11:15:00,183.2,183.26,183.11,183.21,24390.0,171.2424,171.2985,171.1583,171.2518,24390.0
2017-04-25 11:20:00,183.23,183.29,183.01,183.03,25999.0,171.2705,171.3266,171.0648,171.0835,25999.0
2017-04-25 11:25:00,183.02,183.3,183.02,183.22,26592.0,171.0742,171.3359,171.0742,171.2611,26592.0
2017-04-25 11:30:00,183.23,183.23,183.09,183.11,41316.0,171.2705,171.2705,171.1396,171.1583,41316.0
2017-04-25 11:35:00,183.11,183.14,182.97,183.1,14429.0,171.1583,171.1864,171.0274,171.149,14429.0
2017-04-25 11:40:00,183.1,183.27,183.05,183.25,35145.0,171.149,171.3079,171.1022,171.2892,35145.0
2017-04-25 11:45:00,183.25,183.38,183.22,183.32,29903.0,171.2892,171.4107,171.2611,171.3546,29903.0
2017-04-25 11:50:00,183.3,183.36,183.25,183.27,17622.0,171.3359,171.392,171.2892,171.3079,17622.0
2017-04-25 11:55:00,183.28,183.37,183.23,183.32,12645.0,171.3172,171.4013,171.2705,171.3546,12645.0
2017-04-25 12:00:00,183.3,183.35,183.24,183.31,16224.0,171.3359,171.3826,171.2798,171.3453,16224.0
2017-04-25 12:05:00,183.33,183.35,183.28,183.28,16273.0,171.364,171.3826,171.3172,171.3172,16273.0
2017-04-25 12:10:00,183.3,183.34,183.22,183.24,11628.0,171.3359,171.3733,171.2611,171.2798,11628.0
2017-04-25 12:15:00,183.25,183.33,183.25,183.32,10015.0,171.2892,171.364,171.2892,171.3546,10015.0
2017-04-25 12:20:00,183.33,183.43,183.3,183.34,26677.0,171.364,171.4574,171.3359,171.3733,26677.0
2017-04-25 12:25:00,183.34,183.39,183.29,183.32,60239.0,171.3733,171.42,171.3266,171.3546,60239.0
2017-04-25 12:30:00,183.33,183.33,183.21,183.24,17225.0,171.364,171.364,171.2518,171.2798,17225.0
2017-04-25 12:35:00,183.22,183.32,183.13,183.31,11060.0,171.2611,171.3546,171.177,171.3453,11060.0
2017-04-25 12:40:00,183.31,183.33,183.26,183.27,13798.0,171.3453,171.364,171.2985,171.3079,13798.0
2017-04-25 12:45:00,183.26,183.33,183.26,183.31,11748.0,171.2985,171.364,171.2985,171.3453,11748.0
2017-04-25 12:50:00,183.31,183.35,183.27,183.29,21902.0,171.3453,171.3826,171.3079,171.3266,21902.0
2017-04-25 12:55:00,183.3,183.37,183.28,183.33,17371.0,171.3359,171.4013,171.3172,171.364,17371.0
2017-04-25 13:00:00,183.31,183.35,183.29,183.35,14701.0,171.3453,171.3826,171.3266,171.3826,14701.0
2017-04-25 13:05:00,183.35,183.38,183.28,183.31,34972.0,171.3826,171.4107,171.3172,171.3453,34972.0
2017-04-25 13:10:00,183.28,183.34,183.21,183.23,20865.0,171.3172,171.3733,171.2518,171.2705,20865.0
2017-04-25 13:15:00,183.24,183.28,183.2,183.22,21810.0,171.2798,171.3172,171.2424,171.2611,21810.0
2017-04-25 13:20:00,183.22,183.27,183.15,183.16,28122.0,171.2611,171.3079,171.1957,171.205,28122.0
2017-04-25 13:25:00,183.18,183.2,183.14,183.2,17352.0,171.2237,171.2424,171.1864,171.2424,17352.0
2017-04-25 13:30:00,183.19,183.27,183.17,183.22,21846.0,171.2331,171.3079,171.2144,171.2611,21846.0
2017-04-25 13:35:00,183.22,183.24,183.18,183.21,12074.0,171.2611,171.2798,171.2237,171.2518,12074.0
2017-04-25 13:40:00,183.22,183.28,183.14,183.19,54955.0,171.2611,171.3172,171.1864,171.2331,54955.0
2017-04-25 13:45:00,183.19,183.25,183.17,183.21,16261.0,171.2331,171.2892,171.2144,171.2518,16261.0
2017-04-25 13:50:00,183.21,183.32,183.2,183.27,36455.0,171.2518,171.3546,171.2424,171.3079,36455.0
2017-04-25 13:55:00,183.27,183.29,183.22,183.23,23597.0,171.3079,171.3266,171.2611,171.2705,23597.0
2017-04-25 14:00:00,183.22,183.3,183.21,183.29,26282.0,171.2611,171.3359,171.2518,171.3266,26282.0
2017-04-25 14:05:00,183.28,183.35,183.26,183.34,41666.0,171.3172,171.3826,171.2985,171.3733,41666.0
2017-04-25 14:10:00,183.32,183.44,183.29,183.38,56684.0,171.3546,171.4668,171.3266,171.4107,56684.0
2017-04-25 14:15:00,183.39,183.76,183.37,183.66,49856.0,171.42,171.7659,171.4013,171.6724,49856.0
2017-04-25 14:20:00,183.67,183.68,183.51,183.58,37751.0,171.6818,171.6911,171.5322,171.5976,37751.0
2017-04-25 14:25:00,183.58,183.64,183.48,183.5,36950.0,171.5976,171.6537,171.5042,171.5229,36950.0
2017-04-25 14:30:00,183.49,183.49,183.33,183.48,20523.0,171.5135,171.5135,171.364,171.5042,20523.0
2017-04-25 14:35:00,183.49,183.56,183.46,183.5,32887.0,171.5135,171.5789,171.4855,171.5229,32887.0
2017-04-25 14:40:00,183.5,183.55,183.44,183.53,18339.0,171.5229,171.5696,171.4668,171.5509,18339.0
2017-04-25 14:45:00,183.53,183.55,183.48,183.5,22060.0,171.5509,171.5696,171.5042,171.5229,22060.0
2017-04-25 14:50:00,183.5,183.5,183.42,183.42,28596.0,171.5229,171.5229,171.4481,171.4481,28596.0
2017-04-25 14:55:00,183.42,183.48,183.35,183.44,30640.0,171.4481,171.5042,171.3826,171.4668,30640.0
2017-04-25 15:00:00,183.45,183.52,183.43,183.51,55506.0,171.4761,171.5415,171.4574,171.5322,55506.0
2017-04-25 15:05:00,183.51,183.6,183.5,183.55,90743.0,171.5322,171.6163,171.5229,171.5696,90743.0
2017-04-25 15:10:00,183.54,183.55,183.49,183.53,47432.0,171.5602,171.5696,171.5135,171.5509,47432.0
2017-04-25 15:15:00,183.52,183.67,183.48,183.66,48932.0,171.5415,171.6818,171.5042,171.6724,48932.0
2017-04-25 15:20:00,183.66,183.81,183.6,183.7,92883.0,171.6724,171.8126,171.6163,171.7098,92883.0
2017-04-25 15:25:00,183.7,183.77,183.66,183.76,38207.0,171.7098,171.7752,171.6724,171.7659,38207.0
2017-04-25 15:30:00,183.74,183.79,183.67,183.77,40939.0,171.7472,171.7939,171.6818,171.7752,40939.0
2017-04-25 15:35:00,183.77,183.81,183.68,183.74,64716.0,171.7752,171.8126,171.6911,171.7472,64716.0
2017-04-25 15:40:00,183.73,183.85,183.71,183.78,74360.0,171.7378,171.85,171.7191,171.7846,74360.0
2017-04-25 15:45:00,183.77,183.81,183.7,183.78,78806.0,171.7752,171.8126,171.7098,171.7846,78806.0
2017-04-25 15:50:00,183.76,183.79,183.62,183.64,100972.0,171.7659,171.7939,171.635,171.6537,100972.0
2017-04-25 15:55:00,183.63,183.72,183.44,183.55,227257.0,171.6444,171.7285,171.4668,171.5696,227257.0
2017-04-26 09:30:00,182.31,183.0,181.38,181.87,185679.0,170.4105,171.0555,169.5412,169.9992,185679.0
2017-04-26 09:35:00,181.9,182.4,181.77,181.82,96444.0,170.0273,170.4947,169.9058,169.9525,96444.0
2017-04-26 09:40:00,181.79,181.97,180.96,181.43,118312.0,169.9245,170.0927,169.1486,169.588,118312.0
2017-04-26 09:45:00,181.44,181.6,180.57,180.7,94449.0,169.5973,169.7469,168.7841,168.9056,94449.0
2017-04-26 09:50:00,180.73,180.75,180.11,180.14,84709.0,168.9337,168.9523,168.3541,168.3822,84709.0
2017-04-26 09:55:00,180.17,180.68,180.16,180.55,75539.0,168.4102,168.8869,168.4009,168.7654,75539.0
2017-04-26 10:00:00,180.53,181.16,180.39,180.9,100566.0,168.7467,169.3356,168.6158,169.0926,100566.0
2017-04-26 10:05:00,180.95,181.28,180.9,181.2,45323.0,169.1393,169.4478,169.0926,169.373,45323.0
2017-04-26 10:10:00,181.22,181.22,180.61,180.61,50834.0,169.3917,169.3917,168.8215,168.8215,50834.0
2017-04-26 10:15:00,180.67,180.67,180.34,180.43,65767.0,168.8776,168.8776,168.5691,168.6532,65767.0
2017-04-26 10:20:00,180.43,180.45,180.12,180.23,52346.0,168.6532,168.6719,168.3635,168.4663,52346.0
2017-04-26 10:25:00,180.25,180.38,180.16,180.3,42407.0,168.485,168.6065,168.4009,168.5317,42407.0
2017-04-26 10:30:00,180.34,180.64,180.31,180.56,45418.0,168.5691,168.8495,168.5411,168.7748,45418.0
2017-04-26 10:35:00,180.57,180.64,180.45,180.61,46411.0,168.7841,168.8495,168.6719,168.8215,46411.0
2017-04-26 10:40:00,180.57,181.02,180.57,180.9,40695.0,168.7841,169.2047,168.7841,169.0926,40695.0
2017-04-26 10:45:00,180.92,180.94,180.72,180.72,35138.0,169.1113,169.1299,168.9243,168.9243,35138.0
2017-04-26 10:50:00,180.72,181.06,180.7,181.03,35092.0,168.9243,169.2421,168.9056,169.2141,35092.0
2017-04-26 10:55:00,181.06,181.13,180.79,180.91,64782.0,169.2421,169.3075,168.9897,169.1019,64782.0
2017-04-26 11:00:00,180.91,180.93,180.4,180.4,65374.0,169.1019,169.1206,168.6252,168.6252,65374.0
2017-04-26 11:05:00,180.41,180.42,180.26,180.38,45395.0,168.6345,168.6439,168.4943,168.6065,45395.0
2017-04-26 11:10:00,180.39,180.75,180.37,180.67,35007.0,168.6158,168.9523,168.5972,168.8776,35007.0
2017-04-26 11:15:00,180.67,180.74,180.59,180.59,28814.0,168.8776,168.943,168.8028,168.8028,28814.0
2017-04-26 11:20:00,180.59,180.73,180.58,180.64,33408.0,168.8028,168.9337,168.7934,168.8495,33408.0
2017-04-26 11:25:00,180.63,180.69,180.59,180.66,21924.0,168.8402,168.8963,168.8028,168.8682,21924.0
2017-04-26 11:30:00,180.65,181.05,180.65,181.05,63742.0,168.8589,169.2328,168.8589,169.2328,63742.0
2017-04-26 11:35:00,181.05,181.56,181.04,181.51,112266.0,169.2328,169.7095,169.2234,169.6627,112266.0
2017-04-26 11:40:00,181.52,181.68,181.52,181.64,47172.0,169.6721,169.8216,169.6721,169.7843,47172.0
2017-04-26 11:45:00,181.63,181.67,181.36,181.51,82817.0,169.7749,169.8123,169.5225,169.6627,82817.0
2017-04-26 11:50:00,181.46,181.71,181.46,181.57,42502.0,169.616,169.8497,169.616,169.7188,42502.0
2017-04-26 11:55:00,181.53,181.54,181.45,181.51,19642.0,169.6814,169.6908,169.6067,169.6627,19642.0
2017-04-26 12:00:00,181.48,181.76,181.47,181.71,53346.0,169.6347,169.8964,169.6254,169.8497,53346.0
2017-04-26 12:05:00,181.7,181.74,181.52,181.52,32686.0,169.8403,169.8777,169.6721,169.6721,32686.0
2017-04-26 12:10:00,181.53,181.69,181.47,181.62,37239.0,169.6814,169.831,169.6254,169.7656,37239.0
2017-04-26 12:15:00,181.59,182.01,181.57,181.97,73215.0,169.7375,170.1301,169.7188,170.0927,73215.0
2017-04-26 12:20:00,181.96,181.98,181.82,181.92,39424.0,170.0834,170.1021,169.9525,170.046,39424.0
2017-04-26 12:25:00,181.91,182.01,181.8,181.86,57059.0,170.0366,170.1301,169.9338,169.9899,57059.0
2017-04-26 12:30:00,181.86,182.0,181.8,181.99,25663.0,169.9899,170.1208,169.9338,170.1114,25663.0
2017-04-26 12:35:00,181.99,182.0,181.85,181.96,28386.0,170.1114,170.1208,169.9806,170.0834,28386.0
2017-04-26 12:40:00,181.93,182.0,181.93,182.0,30172.0,170.0553,170.1208,170.0553,170.1208,30172.0
2017-04-26 12:45:00,182.0,182.0,181.87,181.91,47277.0,170.1208,170.1208,169.9992,170.0366,47277.0
2017-04-26 12:50:00,181.89,182.08,181.87,182.04,40180.0,170.0179,170.1955,169.9992,170.1581,40180.0
2017-04-26 12:55:00,182.05,182.08,182.01,182.03,32563.0,170.1675,170.1955,170.1301,170.1488,32563.0
2017-04-26 13:00:00,182.03,182.07,181.62,181.66,48647.0,170.1488,170.1862,169.7656,169.803,48647.0
2017-04-26 13:05:00,181.63,181.68,181.41,181.58,29206.0,169.7749,169.8216,169.5693,169.7282,29206.0
2017-04-26 13:10:00,181.58,181.58,181.38,181.45,20950.0,169.7282,169.7282,169.5412,169.6067,20950.0
2017-04-26 13:15:00,181.46,181.55,181.42,181.47,20533.0,169.616,169.7001,169.5786,169.6254,20533.0
2017-04-26 13:20:00,181.47,181.7,181.45,181.7,27755.0,169.6254,169.8403,169.6067,169.8403,27755.0
2017-04-26 13:25:00,181.72,181.92,181.67,181.81,27717.0,169.859,170.046,169.8123,169.9432,27717.0
2017-04-26 13:30:00,181.8,181.8,181.49,181.53,20566.0,169.9338,169.9338,169.644,169.6814,20566.0
2017-04-26 13:35:00,181.54,181.61,181.48,181.58,18674.0,169.6908,169.7562,169.6347,169.7282,18674.0
2017-04-26 13:40:00,181.59,181.74,181.42,181.74,23453.0,169.7375,169.8777,169.5786,169.8777,23453.0
2017-04-26 13:45:00,181.73,181.73,181.14,181.14,29159.0,169.8684,169.8684,169.3169,169.3169,29159.0
2017-04-26 13:50:00,181.22,181.56,181.22,181.55,18630.0,169.3917,169.7095,169.3917,169.7001,18630.0
2017-04-26 13:55:00,181.55,181.58,181.4,181.4,22970.0,169.7001,169.7282,169.5599,169.5599,22970.0
2017-04-26 14:00:00,181.43,181.43,181.17,181.38,18528.0,169.588,169.588,169.3449,169.5412,18528.0
2017-04-26 14:05:00,181.32,181.48,181.27,181.45,19395.0,169.4851,169.6347,169.4384,169.6067,19395.0
2017-04-26 14:10:00,181.46,181.58,181.45,181.58,29697.0,169.616,169.7282,169.6067,169.7282,29697.0
2017-04-26 14:15:00,181.57,181.68,181.42,181.42,19063.0,169.7188,169.8216,169.5786,169.5786,19063.0
2017-04-26 14:20:00,181.4,181.55,181.36,181.53,17198.0,169.5599,169.7001,169.5225,169.6814,17198.0
2017-04-26 14:25:00,181.52,181.58,181.48,181.53,22560.0,169.6721,169.7282,169.6347,169.6814,22560.0
2017-04-26 14:30:00,181.56,181.75,181.53,181.72,25855.0,169.7095,169.8871,169.6814,169.859,25855.0
2017-04-26 14:35:00,181.71,181.88,181.64,181.85,41112.0,169.8497,170.0086,169.7843,169.9806,41112.0
2017-04-26 14:40:00,181.84,181.88,181.77,181.85,25091.0,169.9712,170.0086,169.9058,169.9806,25091.0
2017-04-26 14:45:00,181.84,181.87,181.73,181.78,19540.0,169.9712,169.9992,169.8684,169.9151,19540.0
2017-04-26 14:50:00,181.77,181.85,181.75,181.75,42611.0,169.9058,169.9806,169.8871,169.8871,42611.0
2017-04-26 14:55:00,181.76,181.82,181.73,181.76,24013.0,169.8964,169.9525,169.8684,169.8964,24013.0
2017-04-26 15:00:00,181.76,181.82,181.73,181.81,25065.0,169.8964,169.9525,169.8684,169.9432,25065.0
2017-04-26 15:05:00,181.8,181.97,181.79,181.97,28661.0,169.9338,170.0927,169.9245,170.0927,28661.0
2017-04-26 15:10:00,181.97,182.0,181.94,181.97,52911.0,170.0927,170.1208,170.0647,170.0927,52911.0
2017-04-26 15:15:00,181.98,182.11,181.97,182.06,28078.0,170.1021,170.2236,170.0927,170.1768,28078.0
2017-04-26 15:20:00,182.06,182.09,181.97,182.09,32205.0,170.1768,170.2049,170.0927,170.2049,32205.0
2017-04-26 15:25:00,182.08,182.15,182.05,182.12,37801.0,170.1955,170.261,170.1675,170.2329,37801.0
2017-04-26 15:30:00,182.12,182.15,181.94,182.07,36281.0,170.2329,170.261,170.0647,170.1862,36281.0
2017-04-26 15:35:00,182.05,182.08,181.82,181.82,44413.0,170.1675,170.1955,169.9525,169.9525,44413.0
2017-04-26 15:40:00,181.82,181.86,181.7,181.83,45291.0,169.9525,169.9899,169.8403,169.9619,45291.0
2017-04-26 15:45:00,181.82,181.98,181.76,181.91,64005.0,169.9525,170.1021,169.8964,170.0366,64005.0
2017-04-26 15:50:00,181.91,181.96,181.56,181.59,71030.0,170.0366,170.0834,169.7095,169.7375,71030.0
2017-04-26 15:55:00,181.55,181.92,181.55,181.71,119271.0,169.7001,170.046,169.7001,169.8497,119271.0
2017-04-27 09:30:00,182.67,182.88,182.59,182.8,60031.0,170.747,170.9433,170.6723,170.8685,60031.0
2017-04-27 09:35:00,182.82,183.3,182.76,182.82,52784.0,170.8872,171.3359,170.8312,170.8872,52784.0
2017-04-27 09:40:00,182.8,183.21,182.77,183.01,33250.0,170.8685,171.2518,170.8405,171.0648,33250.0
2017-04-27 09:45:00,183.1,183.68,183.01,183.52,68381.0,171.149,171.6911,171.0648,171.5415,68381.0
2017-04-27 09:50:00,183.48,183.52,183.24,183.3,52535.0,171.5042,171.5415,171.2798,171.3359,52535.0
2017-04-27 09:55:00,183.31,183.43,183.22,183.43,29879.0,171.3453,171.4574,171.2611,171.4574,29879.0
2017-04-27 10:00:00,183.42,183.57,183.35,183.37,61365.0,171.4481,171.5883,171.3826,171.4013,61365.0
2017-04-27 10:05:00,183.36,183.36,183.08,183.17,42693.0,171.392,171.392,171.1303,171.2144,42693.0
2017-04-27 10:10:00,183.19,183.66,183.19,183.57,56865.0,171.2331,171.6724,171.2331,171.5883,56865.0
2017-04-27 10:15:00,183.57,183.69,183.57,183.65,37109.0,171.5883,171.7005,171.5883,171.6631,37109.0
2017-04-27 10:20:00,183.65,183.65,183.03,183.09,37014.0,171.6631,171.6631,171.0835,171.1396,37014.0
2017-04-27 10:25:00,183.08,183.12,182.88,183.11,35620.0,171.1303,171.1677,170.9433,171.1583,35620.0
2017-04-27 10:30:00,183.12,183.25,183.05,183.11,32199.0,171.1677,171.2892,171.1022,171.1583,32199.0
2017-04-27 10:35:00,183.12,183.12,182.96,183.09,33622.0,171.1677,171.1677,171.0181,171.1396,33622.0
2017-04-27 10:40:00,183.07,183.24,183.06,183.15,19873.0,171.1209,171.2798,171.1116,171.1957,19873.0
2017-04-27 10:45:00,183.16,183.21,182.85,182.86,24199.0,171.205,171.2518,170.9153,170.9246,24199.0
2017-04-27 10:50:00,182.84,182.86,182.61,182.77,21536.0,170.9059,170.9246,170.6909,170.8405,21536.0
2017-04-27 10:55:00,182.77,182.94,182.72,182.87,16519.0,170.8405,170.9994,170.7938,170.934,16519.0
2017-04-27 11:00:00,182.89,183.05,182.87,182.98,24492.0,170.9527,171.1022,170.934,171.0368,24492.0
2017-04-27 11:05:00,182.99,183.0,182.74,182.77,21599.0,171.0461,171.0555,170.8125,170.8405,21599.0
2017-04-27 11:10:00,182.78,182.93,182.75,182.92,15343.0,170.8498,170.9901,170.8218,170.9807,15343.0
2017-04-27 11:15:00,182.92,183.01,182.89,183.0,20835.0,170.9807,171.0648,170.9527,171.0555,20835.0
2017-04-27 11:20:00,183.01,183.3,182.98,183.3,30207.0,171.0648,171.3359,171.0368,171.3359,30207.0
2017-04-27 11:25:00,183.29,183.49,183.27,183.3,38255.0,171.3266,171.5135,171.3079,171.3359,38255.0
2017-04-27 11:30:00,183.3,183.49,183.28,183.46,21432.0,171.3359,171.5135,171.3172,171.4855,21432.0
2017-04-27 11:35:00,183.48,183.49,183.3,183.3,27823.0,171.5042,171.5135,171.3359,171.3359,27823.0
2017-04-27 11:40:00,183.28,183.28,183.07,183.09,26606.0,171.3172,171.3172,171.1209,171.1396,26606.0
2017-04-27 11:45:00,183.13,183.3,183.13,183.28,29461.0,171.177,171.3359,171.177,171.3172,29461.0
2017-04-27 11:50:00,183.28,183.28,183.12,183.2,37641.0,171.3172,171.3172,171.1677,171.2424,37641.0
2017-04-27 11:55:00,183.19,183.22,183.14,183.18,20096.0,171.2331,171.2611,171.1864,171.2237,20096.0
2017-04-27 12:00:00,183.19,183.5,183.19,183.5,19403.0,171.2331,171.5229,171.2331,171.5229,19403.0
2017-04-27 12:05:00,183.47,183.66,183.45,183.66,21227.0,171.4948,171.6724,171.4761,171.6724,21227.0
2017-04-27 12:10:00,183.65,183.72,183.61,183.71,18116.0,171.6631,171.7285,171.6257,171.7191,18116.0
2017-04-27 12:15:00,183.72,183.76,183.66,183.76,25181.0,171.7285,171.7659,171.6724,171.7659,25181.0
2017-04-27 12:20:00,183.74,183.76,183.53,183.53,24985.0,171.7472,171.7659,171.5509,171.5509,24985.0
2017-04-27 12:25:00,183.53,183.53,183.36,183.47,16326.0,171.5509,171.5509,171.392,171.4948,16326.0
2017-04-27 12:30:00,183.48,183.61,183.44,183.47,28432.0,171.5042,171.6257,171.4668,171.4948,28432.0
2017-04-27 12:35:00,183.49,183.5,183.26,183.33,10945.0,171.5135,171.5229,171.2985,171.364,10945.0
2017-04-27 12:40:00,183.34,183.57,183.34,183.45,23379.0,171.3733,171.5883,171.3733,171.4761,23379.0
2017-04-27 12:45:00,183.47,183.58,183.35,183.36,16413.0,171.4948,171.5976,171.3826,171.392,16413.0
2017-04-27 12:50:00,183.38,183.45,183.33,183.44,16670.0,171.4107,171.4761,171.364,171.4668,16670.0
2017-04-27 12:55:00,183.45,183.65,183.39,183.64,35122.0,171.4761,171.6631,171.42,171.6537,35122.0
2017-04-27 13:00:00,183.62,183.62,183.47,183.49,22803.0,171.635,171.635,171.4948,171.5135,22803.0
2017-04-27 13:05:00,183.48,183.51,183.43,183.45,27736.0,171.5042,171.5322,171.4574,171.4761,27736.0
2017-04-27 13:10:00,183.45,183.48,183.4,183.4,22813.0,171.4761,171.5042,171.4294,171.4294,22813.0
2017-04-27 13:15:00,183.4,183.4,183.27,183.28,18859.0,171.4294,171.4294,171.3079,171.3172,18859.0
2017-04-27 13:20:00,183.28,183.28,183.16,183.21,13515.0,171.3172,171.3172,171.205,171.2518,13515.0
2017-04-27 13:25:00,183.21,183.32,183.2,183.32,10238.0,171.2518,171.3546,171.2424,171.3546,10238.0
2017-04-27 13:30:00,183.32,183.39,183.27,183.33,16372.0,171.3546,171.42,171.3079,171.364,16372.0
2017-04-27 13:35:00,183.32,183.44,183.31,183.4,20704.0,171.3546,171.4668,171.3453,171.4294,20704.0
2017-04-27 13:40:00,183.4,183.42,183.15,183.26,33686.0,171.4294,171.4481,171.1957,171.2985,33686.0
2017-04-27 13:45:00,183.26,183.35,183.2,183.27,18316.0,171.2985,171.3826,171.2424,171.3079,18316.0
2017-04-27 13:50:00,183.29,183.33,183.24,183.29,10424.0,171.3266,171.364,171.2798,171.3266,10424.0
2017-04-27 13:55:00,183.26,183.33,183.21,183.28,13853.0,171.2985,171.364,171.2518,171.3172,13853.0
2017-04-27 14:00:00,183.28,183.3,183.23,183.27,15513.0,171.3172,171.3359,171.2705,171.3079,15513.0
2017-04-27 14:05:00,183.28,183.28,183.17,183.17,15597.0,171.3172,171.3172,171.2144,171.2144,15597.0
2017-04-27 14:10:00,183.16,183.22,183.12,183.19,16661.0,171.205,171.2611,171.1677,171.2331,16661.0
2017-04-27 14:15:00,183.19,183.21,183.14,183.16,12671.0,171.2331,171.2518,171.1864,171.205,12671.0
2017-04-27 14:20:00,183.15,183.24,183.15,183.23,17328.0,171.1957,171.2798,171.1957,171.2705,17328.0
2017-04-27 14:25:00,183.22,183.29,183.22,183.29,16918.0,171.2611,171.3266,171.2611,171.3266,16918.0
2017-04-27 14:30:00,183.28,183.43,183.25,183.42,24867.0,171.3172,171.4574,171.2892,171.4481,24867.0
2017-04-27 14:35:00,183.42,183.48,183.34,183.46,21241.0,171.4481,171.5042,171.3733,171.4855,21241.0
2017-04-27 14:40:00,183.45,183.6,183.41,183.52,19406.0,171.4761,171.6163,171.4387,171.5415,19406.0
2017-04-27 14:45:00,183.53,183.57,183.5,183.54,17107.0,171.5509,171.5883,171.5229,171.5602,17107.0
2017-04-27 14:50:00,183.55,183.57,183.37,183.49,19383.0,171.5696,171.5883,171.4013,171.5135,19383.0
2017-04-27 14:55:00,183.5,183.5,183.26,183.44,23777.0,171.5229,171.5229,171.2985,171.4668,23777.0
2017-04-27 15:00:00,183.44,183.56,183.41,183.42,28133.0,171.4668,171.5789,171.4387,171.4481,28133.0
2017-04-27 15:05:00,183.43,183.46,183.25,183.39,22977.0,171.4574,171.4855,171.2892,171.42,22977.0
2017-04-27 15:10:00,183.38,183.48,183.35,183.46,23126.0,171.4107,171.5042,171.3826,171.4855,23126.0
2017-04-27 15:15:00,183.47,183.5,183.38,183.42,27087.0,171.4948,171.5229,171.4107,171.4481,27087.0
2017-04-27 15:20:00,183.42,183.49,183.32,183.49,38788.0,171.4481,171.5135,171.3546,171.5135,38788.0
2017-04-27 15:25:00,183.49,183.5,183.31,183.37,31025.0,171.5135,171.5229,171.3453,171.4013,31025.0
2017-04-27 15:30:00,183.37,183.4,183.29,183.37,35158.0,171.4013,171.4294,171.3266,171.4013,35158.0
2017-04-27 15:35:00,183.37,183.37,183.25,183.33,44161.0,171.4013,171.4013,171.2892,171.364,44161.0
2017-04-27 15:40:00,183.32,183.47,183.3,183.41,35793.0,171.3546,171.4948,171.3359,171.4387,35793.0
2017-04-27 15:45:00,183.42,183.45,183.3,183.36,45624.0,171.4481,171.4761,171.3359,171.392,45624.0
2017-04-27 15:50:00,183.36,183.36,183.11,183.22,69323.0,171.392,171.392,171.1583,171.2611,69323.0
2017-04-27 15:55:00,183.23,183.35,183.11,183.23,114230.0,171.2705,171.3826,171.1583,171.2705,114230.0
2017-04-28 09:30:00,183.42,183.6,183.22,183.51,56564.0,171.4481,171.6163,171.2611,171.5322,56564.0
2017-04-28 09:35:00,183.39,183.69,183.38,183.58,14840.0,171.42,171.7005,171.4107,171.5976,14840.0
2017-04-28 09:40:00,183.58,183.6,183.04,183.06,27413.0,171.5976,171.6163,171.0929,171.1116,27413.0
2017-04-28 09:45:00,183.17,183.57,183.09,183.09,23973.0,171.2144,171.5883,171.1396,171.1396,23973.0
2017-04-28 09:50:00,183.07,183.41,183.02,183.3,23161.0,171.1209,171.4387,171.0742,171.3359,23161.0
2017-04-28 09:55:00,183.31,183.38,183.23,183.36,21278.0,171.3453,171.4107,171.2705,171.392,21278.0
2017-04-28 10:00:00,183.36,183.54,183.24,183.52,17422.0,171.392,171.5602,171.2798,171.5415,17422.0
2017-04-28 10:05:00,183.54,183.6,183.37,183.5,24461.0,171.5602,171.6163,171.4013,171.5229,24461.0
2017-04-28 10:10:00,183.51,183.62,183.43,183.51,27831.0,171.5322,171.635,171.4574,171.5322,27831.0
2017-04-28 10:15:00,183.54,183.54,183.4,183.4,12674.0,171.5602,171.5602,171.4294,171.4294,12674.0
2017-04-28 10:20:00,183.4,183.45,183.14,183.34,18378.0,171.4294,171.4761,171.1864,171.3733,18378.0
2017-04-28 10:25:00,183.35,183.53,183.34,183.51,20496.0,171.3826,171.5509,171.3733,171.5322,20496.0
2017-04-28 10:30:00,183.51,183.51,183.35,183.43,18895.0,171.5322,171.5322,171.3826,171.4574,18895.0
2017-04-28 10:35:00,183.44,183.59,183.44,183.54,13897.0,171.4668,171.607,171.4668,171.5602,13897.0
2017-04-28 10:40:00,183.54,183.74,183.54,183.72,16931.0,171.5602,171.7472,171.5602,171.7285,16931.0
2017-04-28 10:45:00,183.74,183.77,183.56,183.63,17404.0,171.7472,171.7752,171.5789,171.6444,17404.0
2017-04-28 10:50:00,183.61,183.83,183.56,183.83,16325.0,171.6257,171.8313,171.5789,171.8313,16325.0
2017-04-28 10:55:00,183.83,183.92,183.81,183.87,16208.0,171.8313,171.9154,171.8126,171.8687,16208.0
2017-04-28 11:00:00,183.87,184.0,183.86,183.97,15605.0,171.8687,171.9902,171.8594,171.9622,15605.0
2017-04-28 11:05:00,183.98,184.07,183.97,184.04,23987.0,171.9715,172.0557,171.9622,172.0276,23987.0
2017-04-28 11:10:00,184.04,184.09,183.84,183.93,19317.0,172.0276,172.0743,171.8407,171.9248,19317.0
2017-04-28 11:15:00,183.89,183.97,183.88,183.92,13096.0,171.8874,171.9622,171.8781,171.9154,13096.0
2017-04-28 11:20:00,183.92,184.09,183.91,184.09,18786.0,171.9154,172.0743,171.9061,172.0743,18786.0
2017-04-28 11:25:00,184.1,184.23,184.1,184.12,20506.0,172.0837,172.2052,172.0837,172.1024,20506.0
2017-04-28 11:30:00,184.12,184.21,183.95,184.12,17274.0,172.1024,172.1865,171.9435,172.1024,17274.0
2017-04-28 11:35:00,184.09,184.24,184.07,184.2,10680.0,172.0743,172.2146,172.0557,172.1772,10680.0
2017-04-28 11:40:00,184.22,184.37,184.17,184.32,18537.0,172.1959,172.3361,172.1491,172.2893,18537.0
2017-04-28 11:45:00,184.32,184.34,184.26,184.34,9500.0,172.2893,172.308,172.2332,172.308,9500.0
2017-04-28 11:50:00,184.34,184.42,184.34,184.42,16837.0,172.308,172.3828,172.308,172.3828,16837.0
2017-04-28 11:55:00,184.42,184.47,184.39,184.46,7116.0,172.3828,172.4295,172.3548,172.4202,7116.0
2017-04-28 12:00:00,184.47,184.63,184.46,184.61,13235.0,172.4295,172.5791,172.4202,172.5604,13235.0
2017-04-28 12:05:00,184.62,184.69,184.59,184.66,11289.0,172.5698,172.6352,172.5417,172.6071,11289.0
2017-04-28 12:10:00,184.68,184.69,184.6,184.6,15873.0,172.6258,172.6352,172.5511,172.5511,15873.0
2017-04-28 12:15:00,184.61,184.7,184.53,184.68,14117.0,172.5604,172.6445,172.4856,172.6258,14117.0
2017-04-28 12:20:00,184.69,184.73,184.64,184.71,15908.0,172.6352,172.6726,172.5884,172.6539,15908.0
2017-04-28 12:25:00,184.7,184.8,184.7,184.79,11596.0,172.6445,172.738,172.6445,172.7287,11596.0
2017-04-28 12:30:00,184.77,184.77,184.54,184.56,10076.0,172.71,172.71,172.495,172.5137,10076.0
2017-04-28 12:35:00,184.57,184.61,184.48,184.48,9244.0,172.523,172.5604,172.4389,172.4389,9244.0
2017-04-28 12:40:00,184.48,184.6,184.47,184.57,14368.0,172.4389,172.5511,172.4295,172.523,14368.0
2017-04-28 12:45:00,184.58,184.58,184.45,184.5,9082.0,172.5324,172.5324,172.4108,172.4576,9082.0
2017-04-28 12:50:00,184.49,184.52,184.45,184.45,6961.0,172.4482,172.4763,172.4108,172.4108,6961.0
2017-04-28 12:55:00,184.47,184.56,184.47,184.52,13577.0,172.4295,172.5137,172.4295,172.4763,13577.0
2017-04-28 13:00:00,184.52,184.52,184.46,184.48,5849.0,172.4763,172.4763,172.4202,172.4389,5849.0
2017-04-28 13:05:00,184.5,184.52,184.43,184.43,7337.0,172.4576,172.4763,172.3922,172.3922,7337.0
2017-04-28 13:10:00,184.44,184.48,184.41,184.42,9433.0,172.4015,172.4389,172.3735,172.3828,9433.0
2017-04-28 13:15:00,184.42,184.45,184.24,184.26,13426.0,172.3828,172.4108,172.2146,172.2332,13426.0
2017-04-28 13:20:00,184.24,184.39,184.24,184.37,9181.0,172.2146,172.3548,172.2146,172.3361,9181.0
2017-04-28 13:25:00,184.38,184.46,184.36,184.44,6564.0,172.3454,172.4202,172.3267,172.4015,6564.0
2017-04-28 13:30:00,184.44,184.59,184.41,184.54,15194.0,172.4015,172.5417,172.3735,172.495,15194.0
2017-04-28 13:35:00,184.55,184.59,184.52,184.56,6196.0,172.5043,172.5417,172.4763,172.5137,6196.0
2017-04-28 13:40:00,184.56,184.57,184.47,184.47,8269.0,172.5137,172.523,172.4295,172.4295,8269.0
2017-04-28 13:45:00,184.49,184.52,184.42,184.45,15853.0,172.4482,172.4763,172.3828,172.4108,15853.0
2017-04-28 13:50:00,184.46,184.57,184.45,184.56,24205.0,172.4202,172.523,172.4108,172.5137,24205.0
2017-04-28 13:55:00,184.57,184.57,184.48,184.55,10276.0,172.523,172.523,172.4389,172.5043,10276.0
2017-04-28 14:00:00,184.55,184.55,184.47,184.53,10266.0,172.5043,172.5043,172.4295,172.4856,10266.0
2017-04-28 14:05:00,184.54,184.57,184.43,184.43,15086.0,172.495,172.523,172.3922,172.3922,15086.0
2017-04-28 14:10:00,184.43,184.44,184.25,184.25,15356.0,172.3922,172.4015,172.2239,172.2239,15356.0
2017-04-28 14:15:00,184.24,184.33,184.24,184.33,13435.0,172.2146,172.2987,172.2146,172.2987,13435.0
2017-04-28 14:20:00,184.33,184.41,184.32,184.39,9357.0,172.2987,172.3735,172.2893,172.3548,9357.0
2017-04-28 14:25:00,184.41,184.51,184.4,184.48,14406.0,172.3735,172.4669,172.3641,172.4389,14406.0
2017-04-28 14:30:00,184.49,184.57,184.41,184.56,27627.0,172.4482,172.523,172.3735,172.5137,27627.0
2017-04-28 14:35:00,184.56,184.57,184.51,184.54,10129.0,172.5137,172.523,172.4669,172.495,10129.0
2017-04-28 14:40:00,184.55,184.56,184.52,184.53,12272.0,172.5043,172.5137,172.4763,172.4856,12272.0
2017-04-28 14:45:00,184.52,184.63,184.51,184.61,19150.0,172.4763,172.5791,172.4669,172.5604,19150.0
2017-04-28 14:50:00,184.6,184.66,184.59,184.66,9031.0,172.5511,172.6071,172.5417,172.6071,9031.0
2017-04-28 14:55:00,184.65,184.73,184.61,184.68,16039.0,172.5978,172.6726,172.5604,172.6258,16039.0
2017-04-28 15:00:00,184.68,184.75,184.65,184.75,19314.0,172.6258,172.6913,172.5978,172.6913,19314.0
2017-04-28 15:05:00,184.76,184.86,184.75,184.85,23447.0,172.7006,172.7941,172.6913,172.7847,23447.0
2017-04-28 15:10:00,184.84,184.86,184.81,184.84,28111.0,172.7754,172.7941,172.7474,172.7754,28111.0
2017-04-28 15:15:00,184.84,184.93,184.79,184.9,37504.0,172.7754,172.8595,172.7287,172.8315,37504.0
2017-04-28 15:20:00,184.9,184.93,184.86,184.86,17512.0,172.8315,172.8595,172.7941,172.7941,17512.0
2017-04-28 15:25:00,184.86,184.89,184.76,184.78,33328.0,172.7941,172.8221,172.7006,172.7193,33328.0
2017-04-28 15:30:00,184.79,184.84,184.68,184.83,35278.0,172.7287,172.7754,172.6258,172.766,35278.0
2017-04-28 15:35:00,184.82,184.83,184.66,184.68,28343.0,172.7567,172.766,172.6071,172.6258,28343.0
2017-04-28 15:40:00,184.64,184.64,184.56,184.56,24173.0,172.5884,172.5884,172.5137,172.5137,24173.0
2017-04-28 15:45:00,184.55,184.66,184.53,184.65,41523.0,172.5043,172.6071,172.4856,172.5978,41523.0
2017-04-28 15:50:00,184.64,184.73,184.63,184.73,41045.0,172.5884,172.6726,172.5791,172.6726,41045.0
2017-04-28 15:55:00,184.73,184.88,184.7,184.78,85010.0,172.6726,172.8128,172.6445,172.7193,85010.0
2017-05-01 09:30:00,184.25,184.49,183.87,184.03,183440.0,172.2239,172.4482,171.8687,172.0183,183440.0
2017-05-01 09:35:00,184.08,184.15,183.4,183.44,46869.0,172.065,172.1304,171.4294,171.4668,46869.0
2017-05-01 09:40:00,183.44,183.61,183.3,183.4,41616.0,171.4668,171.6257,171.3359,171.4294,41616.0
2017-05-01 09:45:00,183.4,183.42,182.93,182.93,60980.0,171.4294,171.4481,170.9901,170.9901,60980.0
2017-05-01 09:50:00,182.94,182.99,182.5,182.78,133985.0,170.9994,171.0461,170.5881,170.8498,133985.0
2017-05-01 09:55:00,182.79,183.06,182.78,182.85,57767.0,170.8592,171.1116,170.8498,170.9153,57767.0
2017-05-01 10:00:00,182.85,182.99,182.75,182.75,51701.0,170.9153,171.0461,170.8218,170.8218,51701.0
2017-05-01 10:05:00,182.78,182.83,182.18,182.18,51678.0,170.8498,170.8966,170.289,170.289,51678.0
2017-05-01 10:10:00,182.15,182.32,181.8,182.2,111766.0,170.261,170.4199,169.9338,170.3077,111766.0
2017-05-01 10:15:00,182.22,182.29,182.1,182.12,56302.0,170.3264,170.3918,170.2142,170.2329,56302.0
2017-05-01 10:20:00,182.12,182.36,181.83,182.23,59450.0,170.2329,170.4573,169.9619,170.3357,59450.0
2017-05-01 10:25:00,182.23,182.34,182.14,182.23,59677.0,170.3357,170.4386,170.2516,170.3357,59677.0
2017-05-01 10:30:00,182.24,182.35,182.17,182.34,120798.0,170.3451,170.4479,170.2797,170.4386,120798.0
2017-05-01 10:35:00,182.33,182.6,182.23,182.51,52267.0,170.4292,170.6816,170.3357,170.5975,52267.0
2017-05-01 10:40:00,182.56,182.72,182.56,182.68,22476.0,170.6442,170.7938,170.6442,170.7564,22476.0
2017-05-01 10:45:00,182.68,182.79,182.56,182.74,66851.0,170.7564,170.8592,170.6442,170.8125,66851.0
2017-05-01 10:50:00,182.73,182.74,182.58,182.67,68024.0,170.8031,170.8125,170.6629,170.747,68024.0
2017-05-01 10:55:00,182.69,182.71,182.62,182.66,47365.0,170.7657,170.7844,170.7003,170.7377,47365.0
2017-05-01 11:00:00,182.65,182.67,182.59,182.63,35548.0,170.7283,170.747,170.6723,170.7096,35548.0
2017-05-01 11:05:00,182.63,182.67,182.57,182.66,23531.0,170.7096,170.747,170.6536,170.7377,23531.0
2017-05-01 11:10:00,182.64,182.67,182.55,182.62,31873.0,170.719,170.747,170.6349,170.7003,31873.0
2017-05-01 11:15:00,182.63,182.63,182.57,182.58,15771.0,170.7096,170.7096,170.6536,170.6629,15771.0
2017-05-01 11:20:00,182.57,182.6,182.53,182.54,22898.0,170.6536,170.6816,170.6162,170.6255,22898.0
2017-05-01 11:25:00,182.55,182.55,182.38,182.38,32194.0,170.6349,170.6349,170.476,170.476,32194.0
2017-05-01 11:30:00,182.38,182.49,182.35,182.44,17428.0,170.476,170.5788,170.4479,170.532,17428.0
2017-05-01 11:35:00,182.44,182.45,182.35,182.4,18144.0,170.532,170.5414,170.4479,170.4947,18144.0
2017-05-01 11:40:00,182.44,182.44,182.31,182.35,19758.0,170.532,170.532,170.4105,170.4479,19758.0
2017-05-01 11:45:00,182.38,182.64,182.36,182.63,18707.0,170.476,170.719,170.4573,170.7096,18707.0
2017-05-01 11:50:00,182.62,182.69,182.57,182.64,19798.0,170.7003,170.7657,170.6536,170.719,19798.0
2017-05-01 11:55:00,182.65,182.73,182.59,182.64,35838.0,170.7283,170.8031,170.6723,170.719,35838.0
2017-05-01 12:00:00,182.64,182.69,182.64,182.67,17948.0,170.719,170.7657,170.719,170.747,17948.0
2017-05-01 12:05:00,182.67,182.83,182.63,182.83,42441.0,170.747,170.8966,170.7096,170.8966,42441.0
2017-05-01 12:10:00,182.84,182.97,182.84,182.89,21394.0,170.9059,171.0274,170.9059,170.9527,21394.0
2017-05-01 12:15:00,182.9,183.0,182.85,182.95,18034.0,170.962,171.0555,170.9153,171.0088,18034.0
2017-05-01 12:20:00,182.95,182.97,182.84,182.89,17442.0,171.0088,171.0274,170.9059,170.9527,17442.0
2017-05-01 12:25:00,182.89,182.89,182.68,182.69,13193.0,170.9527,170.9527,170.7564,170.7657,13193.0
2017-05-01 12:30:00,182.72,182.84,182.72,182.84,12274.0,170.7938,170.9059,170.7938,170.9059,12274.0
2017-05-01 12:35:00,182.86,182.89,182.8,182.88,9852.0,170.9246,170.9527,170.8685,170.9433,9852.0
2017-05-01 12:40:00,182.88,182.88,182.74,182.75,34109.0,170.9433,170.9433,170.8125,170.8218,34109.0
2017-05-01 12:45:00,182.74,182.78,182.6,182.61,11504.0,170.8125,170.8498,170.6816,170.6909,11504.0
2017-05-01 12:50:00,182.61,182.64,182.24,182.52,26253.0,170.6909,170.719,170.3451,170.6068,26253.0
2017-05-01 12:55:00,182.47,182.58,182.42,182.54,9034.0,170.5601,170.6629,170.5133,170.6255,9034.0
2017-05-01 13:00:00,182.55,182.66,182.55,182.57,15408.0,170.6349,170.7377,170.6349,170.6536,15408.0
2017-05-01 13:05:00,182.55,182.65,182.53,182.56,11552.0,170.6349,170.7283,170.6162,170.6442,11552.0
2017-05-01 13:10:00,182.61,182.72,182.61,182.7,10135.0,170.6909,170.7938,170.6909,170.7751,10135.0
2017-05-01 13:15:00,182.71,182.8,182.69,182.78,12333.0,170.7844,170.8685,170.7657,170.8498,12333.0
2017-05-01 13:20:00,182.77,182.8,182.68,182.7,13262.0,170.8405,170.8685,170.7564,170.7751,13262.0
2017-05-01 13:25:00,182.69,182.73,182.61,182.67,25436.0,170.7657,170.8031,170.6909,170.747,25436.0
2017-05-01 13:30:00,182.67,182.73,182.66,182.71,13676.0,170.747,170.8031,170.7377,170.7844,13676.0
2017-05-01 13:35:00,182.69,182.72,182.55,182.57,22957.0,170.7657,170.7938,170.6349,170.6536,22957.0
2017-05-01 13:40:00,182.59,182.75,182.57,182.74,20352.0,170.6723,170.8218,170.6536,170.8125,20352.0
2017-05-01 13:45:00,182.78,182.9,182.72,182.86,25265.0,170.8498,170.962,170.7938,170.9246,25265.0
2017-05-01 13:50:00,182.88,182.95,182.83,182.89,23388.0,170.9433,171.0088,170.8966,170.9527,23388.0
2017-05-01 13:55:00,182.91,182.98,182.89,182.98,13771.0,170.9714,171.0368,170.9527,171.0368,13771.0
2017-05-01 14:00:00,182.94,183.13,182.92,182.93,22794.0,170.9994,171.177,170.9807,170.9901,22794.0
2017-05-01 14:05:00,182.9,182.9,182.74,182.76,19419.0,170.962,170.962,170.8125,170.8312,19419.0
2017-05-01 14:10:00,182.77,182.86,182.75,182.81,17177.0,170.8405,170.9246,170.8218,170.8779,17177.0
2017-05-01 14:15:00,182.82,182.82,182.75,182.76,18743.0,170.8872,170.8872,170.8218,170.8312,18743.0
2017-05-01 14:20:00,182.76,182.81,182.75,182.78,27511.0,170.8312,170.8779,170.8218,170.8498,27511.0
2017-05-01 14:25:00,182.79,182.79,182.67,182.67,33455.0,170.8592,170.8592,170.747,170.747,33455.0
2017-05-01 14:30:00,182.66,182.69,182.54,182.54,29001.0,170.7377,170.7657,170.6255,170.6255,29001.0
2017-05-01 14:35:00,182.53,182.67,182.53,182.65,20462.0,170.6162,170.747,170.6162,170.7283,20462.0
2017-05-01 14:40:00,182.67,182.67,182.6,182.6,20064.0,170.747,170.747,170.6816,170.6816,20064.0
2017-05-01 14:45:00,182.61,182.61,182.27,182.31,36068.0,170.6909,170.6909,170.3731,170.4105,36068.0
2017-05-01 14:50:00,182.3,182.45,182.3,182.43,17776.0,170.4012,170.5414,170.4012,170.5227,17776.0
2017-05-01 14:55:00,182.43,182.49,182.42,182.46,21943.0,170.5227,170.5788,170.5133,170.5507,21943.0
2017-05-01 15:00:00,182.46,182.59,182.44,182.56,37753.0,170.5507,170.6723,170.532,170.6442,37753.0
2017-05-01 15:05:00,182.56,182.58,182.51,182.56,21356.0,170.6442,170.6629,170.5975,170.6442,21356.0
2017-05-01 15:10:00,182.57,182.65,182.56,182.65,31334.0,170.6536,170.7283,170.6442,170.7283,31334.0
2017-05-01 15:15:00,182.65,182.66,182.56,182.56,36650.0,170.7283,170.7377,170.6442,170.6442,36650.0
2017-05-01 15:20:00,182.56,182.57,182.51,182.55,48519.0,170.6442,170.6536,170.5975,170.6349,48519.0
2017-05-01 15:25:00,182.55,182.6,182.48,182.5,30272.0,170.6349,170.6816,170.5694,170.5881,30272.0
2017-05-01 15:30:00,182.5,182.7,182.48,182.69,49923.0,170.5881,170.7751,170.5694,170.7657,49923.0
2017-05-01 15:35:00,182.69,182.71,182.66,182.67,42339.0,170.7657,170.7844,170.7377,170.747,42339.0
2017-05-01 15:40:00,182.68,182.73,182.68,182.71,33569.0,170.7564,170.8031,170.7564,170.7844,33569.0
2017-05-01 15:45:00,182.7,182.73,182.65,182.68,53341.0,170.7751,170.8031,170.7283,170.7564,53341.0
2017-05-01 15:50:00,182.67,182.7,182.58,182.63,54685.0,170.747,170.7751,170.6629,170.7096,54685.0
2017-05-01 15:55:00,182.62,182.62,182.45,182.48,119653.0,170.7003,170.7003,170.5414,170.5694,119653.0
2017-05-02 09:30:00,182.66,183.19,182.53,183.19,50607.0,170.7377,171.2331,170.6162,171.2331,50607.0
2017-05-02 09:35:00,183.14,183.54,182.99,183.4,43517.0,171.1864,171.5602,171.0461,171.4294,43517.0
2017-05-02 09:40:00,183.37,183.38,183.13,183.2,24541.0,171.4013,171.4107,171.177,171.2424,24541.0
2017-05-02 09:45:00,183.28,183.3,182.87,183.0,29284.0,171.3172,171.3359,170.934,171.0555,29284.0
2017-05-02 09:50:00,182.99,183.26,182.87,183.12,26285.0,171.0461,171.2985,170.934,171.1677,26285.0
2017-05-02 09:55:00,183.11,183.2,183.04,183.11,10714.0,171.1583,171.2424,171.0929,171.1583,10714.0
2017-05-02 10:00:00,183.12,183.17,182.89,182.93,20246.0,171.1677,171.2144,170.9527,170.9901,20246.0
2017-05-02 10:05:00,182.92,183.0,182.88,182.97,26614.0,170.9807,171.0555,170.9433,171.0274,26614.0
2017-05-02 10:10:00,182.97,183.0,182.75,182.82,20388.0,171.0274,171.0555,170.8218,170.8872,20388.0
2017-05-02 10:15:00,182.81,182.93,182.76,182.81,15142.0,170.8779,170.9901,170.8312,170.8779,15142.0
2017-05-02 10:20:00,182.84,182.96,182.83,182.96,9243.0,170.9059,171.0181,170.8966,171.0181,9243.0
2017-05-02 10:25:00,182.93,182.94,182.78,182.86,18798.0,170.9901,170.9994,170.8498,170.9246,18798.0
2017-05-02 10:30:00,182.86,182.89,182.59,182.61,18296.0,170.9246,170.9527,170.6723,170.6909,18296.0
2017-05-02 10:35:00,182.6,182.69,182.58,182.61,21353.0,170.6816,170.7657,170.6629,170.6909,21353.0
2017-05-02 10:40:00,182.6,182.69,182.54,182.64,21152.0,170.6816,170.7657,170.6255,170.719,21152.0
2017-05-02 10:45:00,182.69,182.87,182.69,182.87,12828.0,170.7657,170.934,170.7657,170.934,12828.0
2017-05-02 10:50:00,182.88,183.03,182.87,183.0,8037.0,170.9433,171.0835,170.934,171.0555,8037.0
2017-05-02 10:55:00,183.0,183.02,182.9,183.0,23855.0,171.0555,171.0742,170.962,171.0555,23855.0
2017-05-02 11:00:00,182.97,183.04,182.96,183.01,13996.0,171.0274,171.0929,171.0181,171.0648,13996.0
2017-05-02 11:05:00,183.01,183.15,183.0,183.12,15366.0,171.0648,171.1957,171.0555,171.1677,15366.0
2017-05-02 11:10:00,183.13,183.3,183.13,183.25,12219.0,171.177,171.3359,171.177,171.2892,12219.0
2017-05-02 11:15:00,183.26,183.34,183.26,183.33,12389.0,171.2985,171.3733,171.2985,171.364,12389.0
2017-05-02 11:20:00,183.34,183.4,183.34,183.38,14248.0,171.3733,171.4294,171.3733,171.4107,14248.0
2017-05-02 11:25:00,183.36,183.61,183.36,183.6,12605.0,171.392,171.6257,171.392,171.6163,12605.0
2017-05-02 11:30:00,183.59,183.69,183.56,183.68,22683.0,171.607,171.7005,171.5789,171.6911,22683.0
2017-05-02 11:35:00,183.68,183.74,183.65,183.73,17389.0,171.6911,171.7472,171.6631,171.7378,17389.0
2017-05-02 11:40:00,183.71,183.83,183.49,183.5,38265.0,171.7191,171.8313,171.5135,171.5229,38265.0
2017-05-02 11:45:00,183.52,183.74,183.52,183.65,28985.0,171.5415,171.7472,171.5415,171.6631,28985.0
2017-05-02 11:50:00,183.68,183.71,183.57,183.58,18343.0,171.6911,171.7191,171.5883,171.5976,18343.0
2017-05-02 11:55:00,183.61,183.68,183.61,183.66,11924.0,171.6257,171.6911,171.6257,171.6724,11924.0
2017-05-02 12:00:00,183.66,183.84,183.64,183.78,26583.0,171.6724,171.8407,171.6537,171.7846,26583.0
2017-05-02 12:05:00,183.76,183.83,183.73,183.73,14298.0,171.7659,171.8313,171.7378,171.7378,14298.0
2017-05-02 12:10:00,183.72,183.81,183.68,183.69,13424.0,171.7285,171.8126,171.6911,171.7005,13424.0
2017-05-02 12:15:00,183.72,183.84,183.72,183.8,30834.0,171.7285,171.8407,171.7285,171.8033,30834.0
2017-05-02 12:20:00,183.82,183.89,183.77,183.86,35249.0,171.822,171.8874,171.7752,171.8594,35249.0
2017-05-02 12:25:00,183.85,183.86,183.8,183.84,16346.0,171.85,171.8594,171.8033,171.8407,16346.0
2017-05-02 12:30:00,183.87,183.91,183.73,183.73,26119.0,171.8687,171.9061,171.7378,171.7378,26119.0
2017-05-02 12:35:00,183.74,183.79,183.62,183.63,18682.0,171.7472,171.7939,171.635,171.6444,18682.0
2017-05-02 12:40:00,183.62,183.72,183.62,183.68,10531.0,171.635,171.7285,171.635,171.6911,10531.0
2017-05-02 12:45:00,183.69,183.72,183.67,183.71,14625.0,171.7005,171.7285,171.6818,171.7191,14625.0
2017-05-02 12:50:00,183.72,183.72,183.57,183.57,10969.0,171.7285,171.7285,171.5883,171.5883,10969.0
2017-05-02 12:55:00,183.57,183.57,183.43,183.45,29043.0,171.5883,171.5883,171.4574,171.4761,29043.0
2017-05-02 13:00:00,183.45,183.47,183.39,183.45,17274.0,171.4761,171.4948,171.42,171.4761,17274.0
2017-05-02 13:05:00,183.47,183.52,183.46,183.46,11407.0,171.4948,171.5415,171.4855,171.4855,11407.0
2017-05-02 13:10:00,183.44,183.47,183.39,183.39,9198.0,171.4668,171.4948,171.42,171.42,9198.0
2017-05-02 13:15:00,183.39,183.49,183.38,183.49,10581.0,171.42,171.5135,171.4107,171.5135,10581.0
2017-05-02 13:20:00,183.49,183.55,183.46,183.55,7676.0,171.5135,171.5696,171.4855,171.5696,7676.0
2017-05-02 13:25:00,183.56,183.59,183.45,183.46,9821.0,171.5789,171.607,171.4761,171.4855,9821.0
2017-05-02 13:30:00,183.46,183.47,183.35,183.4,17042.0,171.4855,171.4948,171.3826,171.4294,17042.0
2017-05-02 13:35:00,183.42,183.46,183.39,183.44,5378.0,171.4481,171.4855,171.42,171.4668,5378.0
2017-05-02 13:40:00,183.46,183.56,183.45,183.55,8462.0,171.4855,171.5789,171.4761,171.5696,8462.0
2017-05-02 13:45:00,183.56,183.64,183.56,183.59,13479.0,171.5789,171.6537,171.5789,171.607,13479.0
2017-05-02 13:50:00,183.6,183.6,183.48,183.57,5933.0,171.6163,171.6163,171.5042,171.5883,5933.0
2017-05-02 13:55:00,183.56,183.59,183.51,183.56,8623.0,171.5789,171.607,171.5322,171.5789,8623.0
2017-05-02 14:00:00,183.54,183.6,183.54,183.56,13319.0,171.5602,171.6163,171.5602,171.5789,13319.0
2017-05-02 14:05:00,183.56,183.62,183.56,183.59,18914.0,171.5789,171.635,171.5789,171.607,18914.0
2017-05-02 14:10:00,183.59,183.61,183.56,183.59,10348.0,171.607,171.6257,171.5789,171.607,10348.0
2017-05-02 14:15:00,183.58,183.6,183.54,183.57,11428.0,171.5976,171.6163,171.5602,171.5883,11428.0
2017-05-02 14:20:00,183.53,183.54,183.45,183.47,10857.0,171.5509,171.5602,171.4761,171.4948,10857.0
2017-05-02 14:25:00,183.47,183.47,183.36,183.36,14651.0,171.4948,171.4948,171.392,171.392,14651.0
2017-05-02 14:30:00,183.35,183.46,183.35,183.46,9832.0,171.3826,171.4855,171.3826,171.4855,9832.0
2017-05-02 14:35:00,183.47,183.49,183.41,183.42,10724.0,171.4948,171.5135,171.4387,171.4481,10724.0
2017-05-02 14:40:00,183.41,183.41,183.31,183.37,12501.0,171.4387,171.4387,171.3453,171.4013,12501.0
2017-05-02 14:45:00,183.37,183.5,183.37,183.41,11392.0,171.4013,171.5229,171.4013,171.4387,11392.0
2017-05-02 14:50:00,183.4,183.46,183.38,183.45,6408.0,171.4294,171.4855,171.4107,171.4761,6408.0
2017-05-02 14:55:00,183.45,183.46,183.29,183.39,29067.0,171.4761,171.4855,171.3266,171.42,29067.0
2017-05-02 15:00:00,183.37,183.39,183.26,183.38,15529.0,171.4013,171.42,171.2985,171.4107,15529.0
2017-05-02 15:05:00,183.38,183.45,183.35,183.44,9286.0,171.4107,171.4761,171.3826,171.4668,9286.0
2017-05-02 15:10:00,183.41,183.46,183.35,183.42,20934.0,171.4387,171.4855,171.3826,171.4481,20934.0
2017-05-02 15:15:00,183.43,183.43,183.33,183.36,13756.0,171.4574,171.4574,171.364,171.392,13756.0
2017-05-02 15:20:00,183.36,183.41,183.32,183.33,10262.0,171.392,171.4387,171.3546,171.364,10262.0
2017-05-02 15:25:00,183.33,183.36,183.28,183.33,15504.0,171.364,171.392,171.3172,171.364,15504.0
2017-05-02 15:30:00,183.35,183.39,183.31,183.34,22761.0,171.3826,171.42,171.3453,171.3733,22761.0
2017-05-02 15:35:00,183.34,183.43,183.32,183.42,20408.0,171.3733,171.4574,171.3546,171.4481,20408.0
2017-05-02 15:40:00,183.43,183.48,183.41,183.42,21321.0,171.4574,171.5042,171.4387,171.4481,21321.0
2017-05-02 15:45:00,183.43,183.5,183.38,183.5,40550.0,171.4574,171.5229,171.4107,171.5229,40550.0
2017-05-02 15:50:00,183.51,183.57,183.44,183.55,34898.0,171.5322,171.5883,171.4668,171.5696,34898.0
2017-05-02 15:55:00,183.56,183.61,183.34,183.43,85146.0,171.5789,171.6257,171.3733,171.4574,85146.0
2017-05-03 09:30:00,183.45,183.56,183.0,183.08,68048.0,171.4761,171.5789,171.0555,171.1303,68048.0
2017-05-03 09:35:00,183.05,183.12,182.61,182.63,49511.0,171.1022,171.1677,170.6909,170.7096,49511.0
2017-05-03 09:40:00,182.66,182.79,182.56,182.62,45579.0,170.7377,170.8592,170.6442,170.7003,45579.0
2017-05-03 09:45:00,182.64,182.77,182.56,182.6,50471.0,170.719,170.8405,170.6442,170.6816,50471.0
2017-05-03 09:50:00,182.58,182.65,182.51,182.56,26490.0,170.6629,170.7283,170.5975,170.6442,26490.0
2017-05-03 09:55:00,182.56,182.62,182.43,182.45,26079.0,170.6442,170.7003,170.5227,170.5414,26079.0
2017-05-03 10:00:00,182.45,182.53,182.25,182.31,31405.0,170.5414,170.6162,170.3544,170.4105,31405.0
2017-05-03 10:05:00,182.32,182.56,182.32,182.52,29998.0,170.4199,170.6442,170.4199,170.6068,29998.0
2017-05-03 10:10:00,182.53,182.6,182.5,182.58,28810.0,170.6162,170.6816,170.5881,170.6629,28810.0
2017-05-03 10:15:00,182.57,182.66,182.43,182.65,29997.0,170.6536,170.7377,170.5227,170.7283,29997.0
2017-05-03 10:20:00,182.63,182.72,182.63,182.67,20287.0,170.7096,170.7938,170.7096,170.747,20287.0
2017-05-03 10:25:00,182.69,182.99,182.67,182.97,30058.0,170.7657,171.0461,170.747,171.0274,30058.0
2017-05-03 10:30:00,182.95,183.33,182.94,183.29,27160.0,171.0088,171.364,170.9994,171.3266,27160.0
2017-05-03 10:35:00,183.27,183.3,183.2,183.27,17528.0,171.3079,171.3359,171.2424,171.3079,17528.0
2017-05-03 10:40:00,183.24,183.4,183.2,183.38,19067.0,171.2798,171.4294,171.2424,171.4107,19067.0
2017-05-03 10:45:00,183.39,183.4,183.08,183.18,34653.0,171.42,171.4294,171.1303,171.2237,34653.0
2017-05-03 10:50:00,183.19,183.21,183.03,183.09,32512.0,171.2331,171.2518,171.0835,171.1396,32512.0
2017-05-03 10:55:00,183.07,183.16,183.04,183.12,20687.0,171.1209,171.205,171.0929,171.1677,20687.0
2017-05-03 11:00:00,183.16,183.18,183.1,183.15,17307.0,171.205,171.2237,171.149,171.1957,17307.0
2017-05-03 11:05:00,183.13,183.34,183.1,183.32,16399.0,171.177,171.3733,171.149,171.3546,16399.0
2017-05-03 11:10:00,183.3,183.3,183.01,183.13,27061.0,171.3359,171.3359,171.0648,171.177,27061.0
2017-05-03 11:15:00,183.11,183.12,183.01,183.12,17908.0,171.1583,171.1677,171.0648,171.1677,17908.0
2017-05-03 11:20:00,183.12,183.45,183.12,183.42,26563.0,171.1677,171.4761,171.1677,171.4481,26563.0
2017-05-03 11:25:00,183.41,183.61,183.41,183.57,20562.0,171.4387,171.6257,171.4387,171.5883,20562.0
2017-05-03 11:30:00,183.58,183.64,183.32,183.34,39818.0,171.5976,171.6537,171.3546,171.3733,39818.0
2017-05-03 11:35:00,183.34,183.45,183.3,183.33,31126.0,171.3733,171.4761,171.3359,171.364,31126.0
2017-05-03 11:40:00,183.31,183.39,183.27,183.37,26652.0,171.3453,171.42,171.3079,171.4013,26652.0
2017-05-03 11:45:00,183.37,183.42,183.31,183.42,42331.0,171.4013,171.4481,171.3453,171.4481,42331.0
2017-05-03 11:50:00,183.4,183.45,183.3,183.38,58768.0,171.4294,171.4761,171.3359,171.4107,58768.0
2017-05-03 11:55:00,183.38,183.4,183.29,183.36,27540.0,171.4107,171.4294,171.3266,171.392,27540.0
2017-05-03 12:00:00,183.36,183.4,183.3,183.35,34884.0,171.392,171.4294,171.3359,171.3826,34884.0
2017-05-03 12:05:00,183.35,183.39,183.34,183.37,30667.0,171.3826,171.42,171.3733,171.4013,30667.0
2017-05-03 12:10:00,183.36,183.4,183.32,183.35,34142.0,171.392,171.4294,171.3546,171.3826,34142.0
2017-05-03 12:15:00,183.35,183.39,183.33,183.34,24268.0,171.3826,171.42,171.364,171.3733,24268.0
2017-05-03 12:20:00,183.35,183.37,183.28,183.29,17198.0,171.3826,171.4013,171.3172,171.3266,17198.0
2017-05-03 12:25:00,183.29,183.37,183.27,183.36,20052.0,171.3266,171.4013,171.3079,171.392,20052.0
2017-05-03 12:30:00,183.36,183.37,183.29,183.33,19165.0,171.392,171.4013,171.3266,171.364,19165.0
2017-05-03 12:35:00,183.34,183.36,183.28,183.35,12456.0,171.3733,171.392,171.3172,171.3826,12456.0
2017-05-03 12:40:00,183.36,183.38,183.33,183.36,27251.0,171.392,171.4107,171.364,171.392,27251.0
2017-05-03 12:45:00,183.36,183.36,183.26,183.32,14611.0,171.392,171.392,171.2985,171.3546,14611.0
2017-05-03 12:50:00,183.33,183.33,183.24,183.27,17815.0,171.364,171.364,171.2798,171.3079,17815.0
2017-05-03 12:55:00,183.28,183.34,183.26,183.32,14400.0,171.3172,171.3733,171.2985,171.3546,14400.0
2017-05-03 13:00:00,183.32,183.35,183.3,183.32,24073.0,171.3546,171.3826,171.3359,171.3546,24073.0
2017-05-03 13:05:00,183.32,183.34,183.26,183.27,15608.0,171.3546,171.3733,171.2985,171.3079,15608.0
2017-05-03 13:10:00,183.27,183.37,183.27,183.34,15573.0,171.3079,171.4013,171.3079,171.3733,15573.0
2017-05-03 13:15:00,183.35,183.37,183.22,183.23,17129.0,171.3826,171.4013,171.2611,171.2705,17129.0
2017-05-03 13:20:00,183.23,183.32,183.22,183.23,22675.0,171.2705,171.3546,171.2611,171.2705,22675.0
2017-05-03 13:25:00,183.23,183.23,183.02,183.03,20684.0,171.2705,171.2705,171.0742,171.0835,20684.0
2017-05-03 13:30:00,183.02,183.14,182.96,183.13,18097.0,171.0742,171.1864,171.0181,171.177,18097.0
2017-05-03 13:35:00,183.11,183.25,183.11,183.25,7112.0,171.1583,171.2892,171.1583,171.2892,7112.0
2017-05-03 13:40:00,183.27,183.27,183.18,183.27,11329.0,171.3079,171.3079,171.2237,171.3079,11329.0
2017-05-03 13:45:00,183.27,183.35,183.27,183.33,12699.0,171.3079,171.3826,171.3079,171.364,12699.0
2017-05-03 13:50:00,183.33,183.4,183.21,183.28,25300.0,171.364,171.4294,171.2518,171.3172,25300.0
2017-05-03 13:55:00,183.3,183.38,183.17,183.33,17000.0,171.3359,171.4107,171.2144,171.364,17000.0
2017-05-03 14:00:00,183.36,183.52,183.36,183.41,21864.0,171.392,171.5415,171.392,171.4387,21864.0
2017-05-03 14:05:00,183.46,183.75,183.35,183.38,75335.0,171.4855,171.7565,171.3826,171.4107,75335.0
2017-05-03 14:10:00,183.38,183.43,183.34,183.4,23189.0,171.4107,171.4574,171.3733,171.4294,23189.0
2017-05-03 14:15:00,183.42,183.43,183.29,183.33,22987.0,171.4481,171.4574,171.3266,171.364,22987.0
2017-05-03 14:20:00,183.38,183.4,183.31,183.37,9571.0,171.4107,171.4294,171.3453,171.4013,9571.0
2017-05-03 14:25:00,183.38,183.4,183.3,183.4,12609.0,171.4107,171.4294,171.3359,171.4294,12609.0
2017-05-03 14:30:00,183.39,183.44,183.35,183.43,15058.0,171.42,171.4668,171.3826,171.4574,15058.0
2017-05-03 14:35:00,183.41,183.43,183.31,183.39,26057.0,171.4387,171.4574,171.3453,171.42,26057.0
2017-05-03 14:40:00,183.41,183.43,183.35,183.41,21535.0,171.4387,171.4574,171.3826,171.4387,21535.0
2017-05-03 14:45:00,183.4,183.42,183.31,183.37,22513.0,171.4294,171.4481,171.3453,171.4013,22513.0
2017-05-03 14:50:00,183.37,183.4,183.29,183.32,15945.0,171.4013,171.4294,171.3266,171.3546,15945.0
2017-05-03 14:55:00,183.3,183.35,183.29,183.33,10950.0,171.3359,171.3826,171.3266,171.364,10950.0
2017-05-03 15:00:00,183.34,183.62,183.32,183.43,51637.0,171.3733,171.635,171.3546,171.4574,51637.0
2017-05-03 15:05:00,183.43,183.45,183.33,183.37,30636.0,171.4574,171.4761,171.364,171.4013,30636.0
2017-05-03 15:10:00,183.37,183.39,183.3,183.34,13266.0,171.4013,171.42,171.3359,171.3733,13266.0
2017-05-03 15:15:00,183.36,183.39,183.25,183.33,16919.0,171.392,171.42,171.2892,171.364,16919.0
2017-05-03 15:20:00,183.33,183.37,183.32,183.37,13895.0,171.364,171.4013,171.3546,171.4013,13895.0
2017-05-03 15:25:00,183.38,183.42,183.34,183.4,21676.0,171.4107,171.4481,171.3733,171.4294,21676.0
2017-05-03 15:30:00,183.41,183.48,183.34,183.39,29599.0,171.4387,171.5042,171.3733,171.42,29599.0
2017-05-03 15:35:00,183.39,183.42,183.31,183.34,93390.0,171.42,171.4481,171.3453,171.3733,93390.0
2017-05-03 15:40:00,183.34,183.45,183.34,183.43,20329.0,171.3733,171.4761,171.3733,171.4574,20329.0
2017-05-03 15:45:00,183.41,183.44,183.36,183.41,50382.0,171.4387,171.4668,171.392,171.4387,50382.0
2017-05-03 15:50:00,183.42,183.46,183.33,183.43,65987.0,171.4481,171.4855,171.364,171.4574,65987.0
2017-05-03 15:55:00,183.44,183.48,183.3,183.39,112542.0,171.4668,171.5042,171.3359,171.42,112542.0
2017-05-04 09:30:00,183.33,184.04,183.11,184.03,75560.0,171.364,172.0276,171.1583,172.0183,75560.0
2017-05-04 09:35:00,184.03,184.25,184.03,184.2,18837.0,172.0183,172.2239,172.0183,172.1772,18837.0
2017-05-04 09:40:00,184.2,184.25,184.0,184.14,17574.0,172.1772,172.2239,171.9902,172.1211,17574.0
2017-05-04 09:45:00,184.13,184.25,183.45,183.56,48496.0,172.1117,172.2239,171.4761,171.5789,48496.0
2017-05-04 09:50:00,183.61,183.7,183.39,183.41,52350.0,171.6257,171.7098,171.42,171.4387,52350.0
2017-05-04 09:55:00,183.39,183.55,183.25,183.25,47168.0,171.42,171.5696,171.2892,171.2892,47168.0
2017-05-04 10:00:00,183.25,183.35,182.77,183.31,82034.0,171.2892,171.3826,170.8405,171.3453,82034.0
2017-05-04 10:05:00,183.33,183.45,183.16,183.38,22218.0,171.364,171.4761,171.205,171.4107,22218.0
2017-05-04 10:10:00,183.38,183.41,183.22,183.35,19379.0,171.4107,171.4387,171.2611,171.3826,19379.0
2017-05-04 10:15:00,183.37,183.67,183.35,183.66,17634.0,171.4013,171.6818,171.3826,171.6724,17634.0
2017-05-04 10:20:00,183.62,183.64,183.28,183.28,23749.0,171.635,171.6537,171.3172,171.3172,23749.0
2017-05-04 10:25:00,183.34,183.47,183.34,183.38,12299.0,171.3733,171.4948,171.3733,171.4107,12299.0
2017-05-04 10:30:00,183.34,183.44,183.34,183.38,13743.0,171.3733,171.4668,171.3733,171.4107,13743.0
2017-05-04 10:35:00,183.38,183.55,183.34,183.5,17214.0,171.4107,171.5696,171.3733,171.5229,17214.0
2017-05-04 10:40:00,183.5,183.51,183.35,183.47,10508.0,171.5229,171.5322,171.3826,171.4948,10508.0
2017-05-04 10:45:00,183.48,183.49,183.38,183.39,29517.0,171.5042,171.5135,171.4107,171.42,29517.0
2017-05-04 10:50:00,183.39,183.45,183.22,183.22,26872.0,171.42,171.4761,171.2611,171.2611,26872.0
2017-05-04 10:55:00,183.24,183.28,183.18,183.23,23979.0,171.2798,171.3172,171.2237,171.2705,23979.0
2017-05-04 11:00:00,183.2,183.35,183.19,183.3,27819.0,171.2424,171.3826,171.2331,171.3359,27819.0
2017-05-04 11:05:00,183.3,183.32,183.22,183.3,21261.0,171.3359,171.3546,171.2611,171.3359,21261.0
2017-05-04 11:10:00,183.29,183.36,183.28,183.29,19393.0,171.3266,171.392,171.3172,171.3266,19393.0
2017-05-04 11:15:00,183.29,183.42,183.28,183.4,10203.0,171.3266,171.4481,171.3172,171.4294,10203.0
2017-05-04 11:20:00,183.41,183.55,183.39,183.47,29151.0,171.4387,171.5696,171.42,171.4948,29151.0
2017-05-04 11:25:00,183.44,183.52,183.44,183.5,17917.0,171.4668,171.5415,171.4668,171.5229,17917.0
2017-05-04 11:30:00,183.49,183.78,183.48,183.77,14283.0,171.5135,171.7846,171.5042,171.7752,14283.0
2017-05-04 11:35:00,183.77,183.85,183.51,183.59,32853.0,171.7752,171.85,171.5322,171.607,32853.0
2017-05-04 11:40:00,183.59,183.59,183.46,183.56,11211.0,171.607,171.607,171.4855,171.5789,11211.0
2017-05-04 11:45:00,183.61,183.82,183.56,183.7,20483.0,171.6257,171.822,171.5789,171.7098,20483.0
2017-05-04 11:50:00,183.68,183.68,183.56,183.57,5876.0,171.6911,171.6911,171.5789,171.5883,5876.0
2017-05-04 11:55:00,183.57,183.59,183.34,183.37,28890.0,171.5883,171.607,171.3733,171.4013,28890.0
2017-05-04 12:00:00,183.39,183.44,183.19,183.24,19259.0,171.42,171.4668,171.2331,171.2798,19259.0
2017-05-04 12:05:00,183.25,183.35,183.15,183.18,18624.0,171.2892,171.3826,171.1957,171.2237,18624.0
2017-05-04 12:10:00,183.15,183.15,182.65,182.68,42823.0,171.1957,171.1957,170.7283,170.7564,42823.0
2017-05-04 12:15:00,182.69,182.74,182.18,182.19,41864.0,170.7657,170.8125,170.289,170.2984,41864.0
2017-05-04 12:20:00,182.19,182.64,182.19,182.55,26744.0,170.2984,170.719,170.2984,170.6349,26744.0
2017-05-04 12:25:00,182.54,182.54,182.41,182.43,17240.0,170.6255,170.6255,170.504,170.5227,17240.0
2017-05-04 12:30:00,182.43,182.46,182.3,182.32,12915.0,170.5227,170.5507,170.4012,170.4199,12915.0
2017-05-04 12:35:00,182.35,182.38,182.24,182.38,15456.0,170.4479,170.476,170.3451,170.476,15456.0
2017-05-04 12:40:00,182.39,182.48,182.39,182.43,14847.0,170.4853,170.5694,170.4853,170.5227,14847.0
2017-05-04 12:45:00,182.45,182.67,182.42,182.66,13180.0,170.5414,170.747,170.5133,170.7377,13180.0
2017-05-04 12:50:00,182.66,182.95,182.64,182.93,21887.0,170.7377,171.0088,170.719,170.9901,21887.0
2017-05-04 12:55:00,182.95,183.03,182.83,182.83,20671.0,171.0088,171.0835,170.8966,170.8966,20671.0
2017-05-04 13:00:00,182.83,183.01,182.8,183.01,10932.0,170.8966,171.0648,170.8685,171.0648,10932.0
2017-05-04 13:05:00,183.0,183.17,183.0,183.17,19501.0,171.0555,171.2144,171.0555,171.2144,19501.0
2017-05-04 13:10:00,183.16,183.21,183.11,183.17,13920.0,171.205,171.2518,171.1583,171.2144,13920.0
2017-05-04 13:15:00,183.14,183.29,183.14,183.19,13147.0,171.1864,171.3266,171.1864,171.2331,13147.0
2017-05-04 13:20:00,183.22,183.27,183.19,183.22,8291.0,171.2611,171.3079,171.2331,171.2611,8291.0
2017-05-04 13:25:00,183.23,183.23,183.06,183.1,9096.0,171.2705,171.2705,171.1116,171.149,9096.0
2017-05-04 13:30:00,183.12,183.16,183.05,183.07,11721.0,171.1677,171.205,171.1022,171.1209,11721.0
2017-05-04 13:35:00,183.07,183.2,182.98,183.01,35681.0,171.1209,171.2424,171.0368,171.0648,35681.0
2017-05-04 13:40:00,183.02,183.05,182.96,183.02,34270.0,171.0742,171.1022,171.0181,171.0742,34270.0
2017-05-04 13:45:00,183.0,183.06,183.0,183.03,41169.0,171.0555,171.1116,171.0555,171.0835,41169.0
2017-05-04 13:50:00,183.02,183.06,182.87,182.99,27369.0,171.0742,171.1116,170.934,171.0461,27369.0
2017-05-04 13:55:00,182.99,183.03,182.95,183.01,16739.0,171.0461,171.0835,171.0088,171.0648,16739.0
2017-05-04 14:00:00,183.0,183.21,182.98,183.13,32494.0,171.0555,171.2518,171.0368,171.177,32494.0
2017-05-04 14:05:00,183.11,183.22,183.11,183.14,13405.0,171.1583,171.2611,171.1583,171.1864,13405.0
2017-05-04 14:10:00,183.17,183.26,183.14,183.26,10010.0,171.2144,171.2985,171.1864,171.2985,10010.0
2017-05-04 14:15:00,183.24,183.32,183.05,183.12,13238.0,171.2798,171.3546,171.1022,171.1677,13238.0
2017-05-04 14:20:00,183.05,183.12,182.9,183.12,10425.0,171.1022,171.1677,170.962,171.1677,10425.0
2017-05-04 14:25:00,183.13,183.24,183.02,183.23,9694.0,171.177,171.2798,171.0742,171.2705,9694.0
2017-05-04 14:30:00,183.2,183.26,183.18,183.19,6310.0,171.2424,171.2985,171.2237,171.2331,6310.0
2017-05-04 14:35:00,183.2,183.27,183.19,183.27,17928.0,171.2424,171.3079,171.2331,171.3079,17928.0
2017-05-04 14:40:00,183.25,183.29,183.19,183.19,7953.0,171.2892,171.3266,171.2331,171.2331,7953.0
2017-05-04 14:45:00,183.21,183.3,183.2,183.28,7511.0,171.2518,171.3359,171.2424,171.3172,7511.0
2017-05-04 14:50:00,183.35,183.38,183.2,183.25,11076.0,171.3826,171.4107,171.2424,171.2892,11076.0
2017-05-04 14:55:00,183.24,183.26,183.11,183.25,37020.0,171.2798,171.2985,171.1583,171.2892,37020.0
2017-05-04 15:00:00,183.21,183.23,183.1,183.23,11284.0,171.2518,171.2705,171.149,171.2705,11284.0
2017-05-04 15:05:00,183.23,183.24,183.15,183.17,13204.0,171.2705,171.2798,171.1957,171.2144,13204.0
2017-05-04 15:10:00,183.16,183.22,183.12,183.16,14953.0,171.205,171.2611,171.1677,171.205,14953.0
2017-05-04 15:15:00,183.18,183.27,183.14,183.21,8346.0,171.2237,171.3079,171.1864,171.2518,8346.0
2017-05-04 15:20:00,183.21,183.24,183.17,183.18,7385.0,171.2518,171.2798,171.2144,171.2237,7385.0
2017-05-04 15:25:00,183.17,183.21,183.16,183.19,21083.0,171.2144,171.2518,171.205,171.2331,21083.0
2017-05-04 15:30:00,183.19,183.26,183.16,183.19,11946.0,171.2331,171.2985,171.205,171.2331,11946.0
2017-05-04 15:35:00,183.2,183.25,183.15,183.22,22932.0,171.2424,171.2892,171.1957,171.2611,22932.0
2017-05-04 15:40:00,183.22,183.28,183.17,183.24,16334.0,171.2611,171.3172,171.2144,171.2798,16334.0
2017-05-04 15:45:00,183.26,183.26,183.15,183.19,31783.0,171.2985,171.2985,171.1957,171.2331,31783.0
2017-05-04 15:50:00,183.18,183.28,183.17,183.24,30842.0,171.2237,171.3172,171.2144,171.2798,30842.0
2017-05-04 15:55:00,183.22,183.29,183.06,183.08,119886.0,171.2611,171.3266,171.1116,171.1303,119886.0
2017-05-05 09:30:00,183.16,184.27,183.16,184.25,56617.0,171.205,172.2426,171.205,172.2239,56617.0
2017-05-05 09:35:00,184.24,184.45,183.99,184.12,39214.0,172.2146,172.4108,171.9809,172.1024,39214.0
2017-05-05 09:40:00,184.15,184.15,183.74,183.78,20547.0,172.1304,172.1304,171.7472,171.7846,20547.0
2017-05-05 09:45:00,183.82,183.83,183.63,183.8,11534.0,171.822,171.8313,171.6444,171.8033,11534.0
2017-05-05 09:50:00,183.8,183.86,183.72,183.8,26103.0,171.8033,171.8594,171.7285,171.8033,26103.0
2017-05-05 09:55:00,183.76,183.77,183.56,183.66,20681.0,171.7659,171.7752,171.5789,171.6724,20681.0
2017-05-05 10:00:00,183.66,183.81,183.59,183.62,56216.0,171.6724,171.8126,171.607,171.635,56216.0
2017-05-05 10:05:00,183.6,184.11,183.56,184.09,26024.0,171.6163,172.093,171.5789,172.0743,26024.0
2017-05-05 10:10:00,184.1,184.15,183.87,183.97,52044.0,172.0837,172.1304,171.8687,171.9622,52044.0
2017-05-05 10:15:00,183.93,184.0,183.85,183.98,25681.0,171.9248,171.9902,171.85,171.9715,25681.0
2017-05-05 10:20:00,183.98,184.23,183.95,184.18,22083.0,171.9715,172.2052,171.9435,172.1585,22083.0
2017-05-05 10:25:00,184.17,184.17,183.81,183.98,22755.0,172.1491,172.1491,171.8126,171.9715,22755.0
2017-05-05 10:30:00,183.98,184.13,183.98,184.05,24409.0,171.9715,172.1117,171.9715,172.037,24409.0
2017-05-05 10:35:00,184.09,184.24,184.05,184.24,14008.0,172.0743,172.2146,172.037,172.2146,14008.0
2017-05-05 10:40:00,184.22,184.32,184.18,184.32,21562.0,172.1959,172.2893,172.1585,172.2893,21562.0
2017-05-05 10:45:00,184.33,184.42,184.31,184.32,36143.0,172.2987,172.3828,172.28,172.2893,36143.0
2017-05-05 10:50:00,184.34,184.39,184.18,184.27,44918.0,172.308,172.3548,172.1585,172.2426,44918.0
2017-05-05 10:55:00,184.26,184.33,184.21,184.29,16497.0,172.2332,172.2987,172.1865,172.2613,16497.0
2017-05-05 11:00:00,184.3,184.39,184.28,184.32,62740.0,172.2706,172.3548,172.2519,172.2893,62740.0
2017-05-05 11:05:00,184.33,184.34,184.1,184.1,50028.0,172.2987,172.308,172.0837,172.0837,50028.0
2017-05-05 11:10:00,184.12,184.28,184.11,184.22,17638.0,172.1024,172.2519,172.093,172.1959,17638.0
2017-05-05 11:15:00,184.21,184.26,184.2,184.22,13639.0,172.1865,172.2332,172.1772,172.1959,13639.0
2017-05-05 11:20:00,184.22,184.34,184.22,184.32,23326.0,172.1959,172.308,172.1959,172.2893,23326.0
2017-05-05 11:25:00,184.34,184.34,184.2,184.2,24177.0,172.308,172.308,172.1772,172.1772,24177.0
2017-05-05 11:30:00,184.23,184.32,184.21,184.31,13809.0,172.2052,172.2893,172.1865,172.28,13809.0
2017-05-05 11:35:00,184.32,184.33,184.26,184.28,19955.0,172.2893,172.2987,172.2332,172.2519,19955.0
2017-05-05 11:40:00,184.29,184.34,184.28,184.33,14944.0,172.2613,172.308,172.2519,172.2987,14944.0
2017-05-05 11:45:00,184.34,184.47,184.29,184.46,29851.0,172.308,172.4295,172.2613,172.4202,29851.0
2017-05-05 11:50:00,184.47,184.47,184.34,184.37,34152.0,172.4295,172.4295,172.308,172.3361,34152.0
2017-05-05 11:55:00,184.35,184.42,184.35,184.37,20667.0,172.3174,172.3828,172.3174,172.3361,20667.0
2017-05-05 12:00:00,184.38,184.4,184.33,184.4,24775.0,172.3454,172.3641,172.2987,172.3641,24775.0
2017-05-05 12:05:00,184.4,184.41,184.32,184.32,20363.0,172.3641,172.3735,172.2893,172.2893,20363.0
2017-05-05 12:10:00,184.32,184.34,184.28,184.33,8505.0,172.2893,172.308,172.2519,172.2987,8505.0
2017-05-05 12:15:00,184.34,184.39,184.29,184.37,12529.0,172.308,172.3548,172.2613,172.3361,12529.0
2017-05-05 12:20:00,184.39,184.42,184.31,184.35,31098.0,172.3548,172.3828,172.28,172.3174,31098.0
2017-05-05 12:25:00,184.36,184.38,184.33,184.37,6885.0,172.3267,172.3454,172.2987,172.3361,6885.0
2017-05-05 12:30:00,184.37,184.38,184.06,184.13,15575.0,172.3361,172.3454,172.0463,172.1117,15575.0
2017-05-05 12:35:00,184.17,184.2,184.11,184.15,10704.0,172.1491,172.1772,172.093,172.1304,10704.0
2017-05-05 12:40:00,184.16,184.28,184.16,184.28,10689.0,172.1398,172.2519,172.1398,172.2519,10689.0
2017-05-05 12:45:00,184.28,184.34,184.26,184.32,12298.0,172.2519,172.308,172.2332,172.2893,12298.0
2017-05-05 12:50:00,184.32,184.33,184.19,184.2,19459.0,172.2893,172.2987,172.1678,172.1772,19459.0
2017-05-05 12:55:00,184.2,184.22,184.03,184.07,15397.0,172.1772,172.1959,172.0183,172.0557,15397.0
2017-05-05 13:00:00,184.07,184.2,184.05,184.2,22683.0,172.0557,172.1772,172.037,172.1772,22683.0
2017-05-05 13:05:00,184.2,184.2,184.07,184.17,16955.0,172.1772,172.1772,172.0557,172.1491,16955.0
2017-05-05 13:10:00,184.15,184.26,184.15,184.22,13287.0,172.1304,172.2332,172.1304,172.1959,13287.0
2017-05-05 13:15:00,184.21,184.23,184.18,184.22,9606.0,172.1865,172.2052,172.1585,172.1959,9606.0
2017-05-05 13:20:00,184.23,184.29,184.23,184.23,12152.0,172.2052,172.2613,172.2052,172.2052,12152.0
2017-05-05 13:25:00,184.22,184.26,184.19,184.21,12109.0,172.1959,172.2332,172.1678,172.1865,12109.0
2017-05-05 13:30:00,184.25,184.28,184.23,184.28,11738.0,172.2239,172.2519,172.2052,172.2519,11738.0
2017-05-05 13:35:00,184.28,184.41,184.28,184.37,38291.0,172.2519,172.3735,172.2519,172.3361,38291.0
2017-05-05 13:40:00,184.37,184.48,184.35,184.44,28233.0,172.3361,172.4389,172.3174,172.4015,28233.0
2017-05-05 13:45:00,184.45,184.52,184.41,184.51,16577.0,172.4108,172.4763,172.3735,172.4669,16577.0
2017-05-05 13:50:00,184.5,184.65,184.5,184.65,17571.0,172.4576,172.5978,172.4576,172.5978,17571.0
2017-05-05 13:55:00,184.66,184.85,184.66,184.84,13648.0,172.6071,172.7847,172.6071,172.7754,13648.0
2017-05-05 14:00:00,184.83,184.96,184.68,184.93,31297.0,172.766,172.8876,172.6258,172.8595,31297.0
2017-05-05 14:05:00,184.93,184.97,184.86,184.92,14753.0,172.8595,172.8969,172.7941,172.8502,14753.0
2017-05-05 14:10:00,184.92,184.94,184.81,184.84,17273.0,172.8502,172.8689,172.7474,172.7754,17273.0
2017-05-05 14:15:00,184.85,184.91,184.82,184.86,18429.0,172.7847,172.8408,172.7567,172.7941,18429.0
2017-05-05 14:20:00,184.84,184.84,184.68,184.71,35795.0,172.7754,172.7754,172.6258,172.6539,35795.0
2017-05-05 14:25:00,184.71,184.75,184.55,184.59,22913.0,172.6539,172.6913,172.5043,172.5417,22913.0
2017-05-05 14:30:00,184.56,184.7,184.53,184.67,10486.0,172.5137,172.6445,172.4856,172.6165,10486.0
2017-05-05 14:35:00,184.68,184.8,184.67,184.77,15128.0,172.6258,172.738,172.6165,172.71,15128.0
2017-05-05 14:40:00,184.77,184.88,184.77,184.86,12202.0,172.71,172.8128,172.71,172.7941,12202.0
2017-05-05 14:45:00,184.84,184.85,184.71,184.73,27304.0,172.7754,172.7847,172.6539,172.6726,27304.0
2017-05-05 14:50:00,184.72,184.74,184.69,184.71,8530.0,172.6632,172.6819,172.6352,172.6539,8530.0
2017-05-05 14:55:00,184.69,184.71,184.59,184.59,13316.0,172.6352,172.6539,172.5417,172.5417,13316.0
2017-05-05 15:00:00,184.6,184.62,184.51,184.54,11067.0,172.5511,172.5698,172.4669,172.495,11067.0
2017-05-05 15:05:00,184.59,184.68,184.58,184.65,10032.0,172.5417,172.6258,172.5324,172.5978,10032.0
2017-05-05 15:10:00,184.64,184.73,184.63,184.67,11809.0,172.5884,172.6726,172.5791,172.6165,11809.0
2017-05-05 15:15:00,184.67,184.67,184.5,184.58,24167.0,172.6165,172.6165,172.4576,172.5324,24167.0
2017-05-05 15:20:00,184.56,184.58,184.49,184.51,21121.0,172.5137,172.5324,172.4482,172.4669,21121.0
2017-05-05 15:25:00,184.5,184.55,184.48,184.52,25049.0,172.4576,172.5043,172.4389,172.4763,25049.0
2017-05-05 15:30:00,184.5,184.58,184.5,184.56,32071.0,172.4576,172.5324,172.4576,172.5137,32071.0
2017-05-05 15:35:00,184.56,184.69,184.51,184.69,33153.0,172.5137,172.6352,172.4669,172.6352,33153.0
2017-05-05 15:40:00,184.68,184.8,184.66,184.79,35966.0,172.6258,172.738,172.6071,172.7287,35966.0
2017-05-05 15:45:00,184.79,184.9,184.79,184.9,26801.0,172.7287,172.8315,172.7287,172.8315,26801.0
2017-05-05 15:50:00,184.9,185.0,184.88,184.97,51671.0,172.8315,172.9249,172.8128,172.8969,51671.0
2017-05-05 15:55:00,184.98,185.07,184.91,185.05,139115.0,172.9063,172.9904,172.8408,172.9717,139115.0
2017-05-08 09:30:00,185.38,185.88,185.1,185.88,117822.0,173.2801,173.7475,173.0184,173.7475,117822.0
2017-05-08 09:35:00,185.92,185.99,185.52,185.61,27128.0,173.7849,173.8503,173.411,173.4951,27128.0
2017-05-08 09:40:00,185.66,185.77,185.56,185.68,21058.0,173.5419,173.6447,173.4484,173.5606,21058.0
2017-05-08 09:45:00,185.72,185.74,185.53,185.58,21078.0,173.598,173.6166,173.4204,173.4671,21078.0
2017-05-08 09:50:00,185.58,185.58,185.15,185.31,27358.0,173.4671,173.4671,173.0652,173.2147,27358.0
2017-05-08 09:55:00,185.33,185.45,185.17,185.26,37895.0,173.2334,173.3456,173.0839,173.168,37895.0
2017-05-08 10:00:00,185.26,185.28,185.05,185.13,32109.0,173.168,173.1867,172.9717,173.0465,32109.0
2017-05-08 10:05:00,185.13,185.33,185.0,185.29,23418.0,173.0465,173.2334,172.9249,173.196,23418.0
2017-05-08 10:10:00,185.28,185.28,185.1,185.18,33176.0,173.1867,173.1867,173.0184,173.0932,33176.0
2017-05-08 10:15:00,185.19,185.2,185.02,185.06,13858.0,173.1025,173.1119,172.9436,172.981,13858.0
2017-05-08 10:20:00,185.09,185.2,185.05,185.16,18812.0,173.0091,173.1119,172.9717,173.0745,18812.0
2017-05-08 10:25:00,185.21,185.35,185.19,185.35,8468.0,173.1212,173.2521,173.1025,173.2521,8468.0
2017-05-08 10:30:00,185.34,185.83,185.34,185.8,24561.0,173.2428,173.7008,173.2428,173.6727,24561.0
2017-05-08 10:35:00,185.79,186.05,185.79,186.02,51182.0,173.6634,173.9064,173.6634,173.8784,51182.0
2017-05-08 10:40:00,186.02,186.31,186.02,186.31,45764.0,173.8784,174.1494,173.8784,174.1494,45764.0
2017-05-08 10:45:00,186.31,186.37,186.27,186.32,18636.0,174.1494,174.2055,174.1121,174.1588,18636.0
2017-05-08 10:50:00,186.32,186.33,186.03,186.11,34329.0,174.1588,174.1681,173.8877,173.9625,34329.0
2017-05-08 10:55:00,186.12,186.23,186.1,186.12,16121.0,173.9718,174.0747,173.9532,173.9718,16121.0
2017-05-08 11:00:00,186.11,186.33,186.08,186.31,20321.0,173.9625,174.1681,173.9345,174.1494,20321.0
2017-05-08 11:05:00,186.31,186.39,186.09,186.09,22343.0,174.1494,174.2242,173.9438,173.9438,22343.0
2017-05-08 11:10:00,186.05,186.05,185.85,185.87,13788.0,173.9064,173.9064,173.7195,173.7382,13788.0
2017-05-08 11:15:00,185.86,185.9,185.85,185.85,36139.0,173.7288,173.7662,173.7195,173.7195,36139.0
2017-05-08 11:20:00,185.84,185.84,185.68,185.69,18767.0,173.7101,173.7101,173.5606,173.5699,18767.0
2017-05-08 11:25:00,185.68,185.74,185.66,185.66,18971.0,173.5606,173.6166,173.5419,173.5419,18971.0
2017-05-08 11:30:00,185.69,185.73,185.58,185.58,18278.0,173.5699,173.6073,173.4671,173.4671,18278.0
2017-05-08 11:35:00,185.58,185.7,185.53,185.69,11158.0,173.4671,173.5793,173.4204,173.5699,11158.0
2017-05-08 11:40:00,185.7,185.77,185.6,185.61,17164.0,173.5793,173.6447,173.4858,173.4951,17164.0
2017-05-08 11:45:00,185.58,185.68,185.58,185.67,8367.0,173.4671,173.5606,173.4671,173.5512,8367.0
2017-05-08 11:50:00,185.67,185.71,185.66,185.68,18847.0,173.5512,173.5886,173.5419,173.5606,18847.0
2017-05-08 11:55:00,185.69,185.71,185.59,185.59,16247.0,173.5699,173.5886,173.4764,173.4764,16247.0
2017-05-08 12:00:00,185.58,185.68,185.57,185.65,7228.0,173.4671,173.5606,173.4577,173.5325,7228.0
2017-05-08 12:05:00,185.65,185.74,185.62,185.62,13834.0,173.5325,173.6166,173.5045,173.5045,13834.0
2017-05-08 12:10:00,185.63,185.65,185.54,185.63,13383.0,173.5138,173.5325,173.4297,173.5138,13383.0
2017-05-08 12:15:00,185.63,185.63,185.58,185.6,8393.0,173.5138,173.5138,173.4671,173.4858,8393.0
2017-05-08 12:20:00,185.6,185.7,185.6,185.65,9234.0,173.4858,173.5793,173.4858,173.5325,9234.0
2017-05-08 12:25:00,185.66,185.69,185.65,185.66,7731.0,173.5419,173.5699,173.5325,173.5419,7731.0
2017-05-08 12:30:00,185.68,185.9,185.68,185.89,11169.0,173.5606,173.7662,173.5606,173.7569,11169.0
2017-05-08 12:35:00,185.89,186.1,185.86,186.1,18199.0,173.7569,173.9532,173.7288,173.9532,18199.0
2017-05-08 12:40:00,186.09,186.19,186.06,186.17,12210.0,173.9438,174.0373,173.9158,174.0186,12210.0
2017-05-08 12:45:00,186.19,186.19,186.04,186.07,15399.0,174.0373,174.0373,173.8971,173.9251,15399.0
2017-05-08 12:50:00,186.07,186.1,186.04,186.04,5501.0,173.9251,173.9532,173.8971,173.8971,5501.0
2017-05-08 12:55:00,186.05,186.17,186.03,186.15,10125.0,173.9064,174.0186,173.8877,173.9999,10125.0
2017-05-08 13:00:00,186.15,186.21,186.05,186.17,14259.0,173.9999,174.056,173.9064,174.0186,14259.0
2017-05-08 13:05:00,186.21,186.29,186.18,186.29,10947.0,174.056,174.1307,174.0279,174.1307,10947.0
2017-05-08 13:10:00,186.3,186.35,186.0,186.05,13495.0,174.1401,174.1868,173.8597,173.9064,13495.0
2017-05-08 13:15:00,186.04,186.13,186.0,186.09,7688.0,173.8971,173.9812,173.8597,173.9438,7688.0
2017-05-08 13:20:00,186.12,186.21,186.1,186.15,15157.0,173.9718,174.056,173.9532,173.9999,15157.0
2017-05-08 13:25:00,186.15,186.17,186.12,186.16,5093.0,173.9999,174.0186,173.9718,174.0092,5093.0
2017-05-08 13:30:00,186.15,186.15,186.05,186.05,6689.0,173.9999,173.9999,173.9064,173.9064,6689.0
2017-05-08 13:35:00,186.04,186.07,186.03,186.05,5355.0,173.8971,173.9251,173.8877,173.9064,5355.0
2017-05-08 13:40:00,186.05,186.05,185.94,185.95,7730.0,173.9064,173.9064,173.8036,173.8129,7730.0
2017-05-08 13:45:00,185.94,186.03,185.91,186.02,9090.0,173.8036,173.8877,173.7756,173.8784,9090.0
2017-05-08 13:50:00,186.0,186.08,186.0,186.04,17560.0,173.8597,173.9345,173.8597,173.8971,17560.0
2017-05-08 13:55:00,186.04,186.05,185.94,185.94,5061.0,173.8971,173.9064,173.8036,173.8036,5061.0
2017-05-08 14:00:00,185.92,185.92,185.85,185.87,4371.0,173.7849,173.7849,173.7195,173.7382,4371.0
2017-05-08 14:05:00,185.86,185.92,185.85,185.92,17867.0,173.7288,173.7849,173.7195,173.7849,17867.0
2017-05-08 14:10:00,185.93,185.93,185.75,185.76,10599.0,173.7942,173.7942,173.626,173.6353,10599.0
2017-05-08 14:15:00,185.75,185.78,185.7,185.77,13768.0,173.626,173.654,173.5793,173.6447,13768.0
2017-05-08 14:20:00,185.79,185.86,185.76,185.83,11909.0,173.6634,173.7288,173.6353,173.7008,11909.0
2017-05-08 14:25:00,185.83,185.85,185.75,185.79,7605.0,173.7008,173.7195,173.626,173.6634,7605.0
2017-05-08 14:30:00,185.83,185.84,185.75,185.82,8271.0,173.7008,173.7101,173.626,173.6914,8271.0
2017-05-08 14:35:00,185.82,185.83,185.77,185.81,6448.0,173.6914,173.7008,173.6447,173.6821,6448.0
2017-05-08 14:40:00,185.83,185.83,185.75,185.8,10765.0,173.7008,173.7008,173.626,173.6727,10765.0
2017-05-08 14:45:00,185.81,185.82,185.75,185.77,9697.0,173.6821,173.6914,173.626,173.6447,9697.0
2017-05-08 14:50:00,185.77,185.83,185.75,185.79,34235.0,173.6447,173.7008,173.626,173.6634,34235.0
2017-05-08 14:55:00,185.8,185.8,185.75,185.79,13561.0,173.6727,173.6727,173.626,173.6634,13561.0
2017-05-08 15:00:00,185.78,185.86,185.75,185.84,21017.0,173.654,173.7288,173.626,173.7101,21017.0
2017-05-08 15:05:00,185.84,185.91,185.83,185.89,11864.0,173.7101,173.7756,173.7008,173.7569,11864.0
2017-05-08 15:10:00,185.88,185.94,185.88,185.92,8214.0,173.7475,173.8036,173.7475,173.7849,8214.0
2017-05-08 15:15:00,185.92,185.95,185.88,185.9,13962.0,173.7849,173.8129,173.7475,173.7662,13962.0
2017-05-08 15:20:00,185.86,185.87,185.83,185.84,14545.0,173.7288,173.7382,173.7008,173.7101,14545.0
2017-05-08 15:25:00,185.84,185.85,185.75,185.76,21147.0,173.7101,173.7195,173.626,173.6353,21147.0
2017-05-08 15:30:00,185.76,185.81,185.75,185.8,14485.0,173.6353,173.6821,173.626,173.6727,14485.0
2017-05-08 15:35:00,185.8,185.84,185.73,185.74,23693.0,173.6727,173.7101,173.6073,173.6166,23693.0
2017-05-08 15:40:00,185.74,185.77,185.74,185.75,17370.0,173.6166,173.6447,173.6166,173.626,17370.0
2017-05-08 15:45:00,185.76,185.8,185.74,185.75,37483.0,173.6353,173.6727,173.6166,173.626,37483.0
2017-05-08 15:50:00,185.76,185.92,185.75,185.91,25705.0,173.6353,173.7849,173.626,173.7756,25705.0
2017-05-08 15:55:00,185.92,186.06,185.91,186.01,67491.0,173.7849,173.9158,173.7756,173.869,67491.0
2017-05-09 09:30:00,186.11,186.76,186.05,186.7,58756.0,173.9625,174.5701,173.9064,174.514,58756.0
2017-05-09 09:35:00,186.66,186.85,186.6,186.84,32351.0,174.4766,174.6542,174.4205,174.6449,32351.0
2017-05-09 09:40:00,186.83,186.86,186.57,186.57,25141.0,174.6355,174.6635,174.3925,174.3925,25141.0
2017-05-09 09:45:00,186.62,186.67,186.4,186.47,30669.0,174.4392,174.4859,174.2336,174.299,30669.0
2017-05-09 09:50:00,186.47,186.47,186.31,186.46,35744.0,174.299,174.299,174.1494,174.2897,35744.0
2017-05-09 09:55:00,186.48,187.06,186.48,187.05,34131.0,174.3083,174.8505,174.3083,174.8411,34131.0
2017-05-09 10:00:00,187.04,187.14,186.95,186.95,45397.0,174.8318,174.9253,174.7477,174.7477,45397.0
2017-05-09 10:05:00,186.95,187.13,186.95,187.12,20519.0,174.7477,174.9159,174.7477,174.9066,20519.0
2017-05-09 10:10:00,187.13,187.15,186.98,187.02,25873.0,174.9159,174.9346,174.7757,174.8131,25873.0
2017-05-09 10:15:00,187.01,187.07,186.99,186.99,23647.0,174.8038,174.8598,174.7851,174.7851,23647.0
2017-05-09 10:20:00,187.01,187.09,186.9,186.92,33172.0,174.8038,174.8785,174.7009,174.7196,33172.0
2017-05-09 10:25:00,186.9,186.93,186.7,186.92,33226.0,174.7009,174.729,174.514,174.7196,33226.0
2017-05-09 10:30:00,186.92,186.95,186.66,186.68,26580.0,174.7196,174.7477,174.4766,174.4953,26580.0
2017-05-09 10:35:00,186.66,186.72,186.64,186.69,21029.0,174.4766,174.5327,174.4579,174.5046,21029.0
2017-05-09 10:40:00,186.7,186.72,186.5,186.52,29357.0,174.514,174.5327,174.327,174.3457,29357.0
2017-05-09 10:45:00,186.53,186.87,186.53,186.83,68543.0,174.3551,174.6729,174.3551,174.6355,68543.0
2017-05-09 10:50:00,186.83,186.87,186.7,186.74,31105.0,174.6355,174.6729,174.514,174.5514,31105.0
2017-05-09 10:55:00,186.75,186.84,186.73,186.84,18538.0,174.5607,174.6449,174.542,174.6449,18538.0
2017-05-09 11:00:00,186.86,186.87,186.82,186.83,19139.0,174.6635,174.6729,174.6262,174.6355,19139.0
2017-05-09 11:05:00,186.83,186.85,186.64,186.75,44134.0,174.6355,174.6542,174.4579,174.5607,44134.0
2017-05-09 11:10:00,186.76,186.93,186.76,186.93,14094.0,174.5701,174.729,174.5701,174.729,14094.0
2017-05-09 11:15:00,186.92,187.02,186.71,186.75,30614.0,174.7196,174.8131,174.5233,174.5607,30614.0
2017-05-09 11:20:00,186.73,186.85,186.71,186.77,12292.0,174.542,174.6542,174.5233,174.5794,12292.0
2017-05-09 11:25:00,186.76,186.92,186.69,186.89,25945.0,174.5701,174.7196,174.5046,174.6916,25945.0
2017-05-09 11:30:00,186.89,186.96,186.83,186.89,14078.0,174.6916,174.757,174.6355,174.6916,14078.0
2017-05-09 11:35:00,186.89,186.92,186.84,186.86,8899.0,174.6916,174.7196,174.6449,174.6635,8899.0
2017-05-09 11:40:00,186.87,187.1,186.85,187.02,25521.0,174.6729,174.8879,174.6542,174.8131,25521.0
2017-05-09 11:45:00,186.96,187.04,186.95,187.03,10975.0,174.757,174.8318,174.7477,174.8224,10975.0
2017-05-09 11:50:00,187.01,187.03,186.89,186.9,13830.0,174.8038,174.8224,174.6916,174.7009,13830.0
2017-05-09 11:55:00,186.9,186.95,186.88,186.93,7939.0,174.7009,174.7477,174.6822,174.729,7939.0
2017-05-09 12:00:00,186.94,187.11,186.94,187.07,10672.0,174.7383,174.8972,174.7383,174.8598,10672.0
2017-05-09 12:05:00,187.06,187.07,186.97,187.01,7951.0,174.8505,174.8598,174.7664,174.8038,7951.0
2017-05-09 12:10:00,187.0,187.18,187.0,187.18,12546.0,174.7944,174.9627,174.7944,174.9627,12546.0
2017-05-09 12:15:00,187.18,187.21,186.88,186.94,34893.0,174.9627,174.9907,174.6822,174.7383,34893.0
2017-05-09 12:20:00,186.94,186.96,186.88,186.94,8176.0,174.7383,174.757,174.6822,174.7383,8176.0
2017-05-09 12:25:00,186.95,187.04,186.91,187.02,6950.0,174.7477,174.8318,174.7103,174.8131,6950.0
2017-05-09 12:30:00,187.02,187.03,186.89,186.94,7943.0,174.8131,174.8224,174.6916,174.7383,7943.0
2017-05-09 12:35:00,186.94,186.96,186.85,186.91,11438.0,174.7383,174.757,174.6542,174.7103,11438.0
2017-05-09 12:40:00,186.91,186.96,186.89,186.91,9379.0,174.7103,174.757,174.6916,174.7103,9379.0
2017-05-09 12:45:00,186.91,187.0,186.86,186.91,22243.0,174.7103,174.7944,174.6635,174.7103,22243.0
2017-05-09 12:50:00,186.9,186.91,186.81,186.87,14862.0,174.7009,174.7103,174.6168,174.6729,14862.0
2017-05-09 12:55:00,186.87,186.93,186.83,186.93,10783.0,174.6729,174.729,174.6355,174.729,10783.0
2017-05-09 13:00:00,186.94,187.0,186.93,186.96,10928.0,174.7383,174.7944,174.729,174.757,10928.0
2017-05-09 13:05:00,186.98,187.01,186.91,186.91,12968.0,174.7757,174.8038,174.7103,174.7103,12968.0
2017-05-09 13:10:00,186.94,186.94,186.87,186.9,9430.0,174.7383,174.7383,174.6729,174.7009,9430.0
2017-05-09 13:15:00,186.89,186.97,186.89,186.96,6931.0,174.6916,174.7664,174.6916,174.757,6931.0
2017-05-09 13:20:00,186.96,186.96,186.83,186.83,7813.0,174.757,174.757,174.6355,174.6355,7813.0
2017-05-09 13:25:00,186.83,186.84,186.7,186.79,14944.0,174.6355,174.6449,174.514,174.5981,14944.0
2017-05-09 13:30:00,186.79,186.89,186.73,186.76,10301.0,174.5981,174.6916,174.542,174.5701,10301.0
2017-05-09 13:35:00,186.75,186.84,186.69,186.73,8388.0,174.5607,174.6449,174.5046,174.542,8388.0
2017-05-09 13:40:00,186.76,186.82,186.74,186.79,19868.0,174.5701,174.6262,174.5514,174.5981,19868.0
2017-05-09 13:45:00,186.79,186.79,186.7,186.72,9954.0,174.5981,174.5981,174.514,174.5327,9954.0
2017-05-09 13:50:00,186.75,186.82,186.73,186.77,10028.0,174.5607,174.6262,174.542,174.5794,10028.0
2017-05-09 13:55:00,186.79,186.81,186.76,186.78,7524.0,174.5981,174.6168,174.5701,174.5888,7524.0
2017-05-09 14:00:00,186.79,186.82,186.72,186.75,13132.0,174.5981,174.6262,174.5327,174.5607,13132.0
2017-05-09 14:05:00,186.78,186.86,186.78,186.8,8685.0,174.5888,174.6635,174.5888,174.6075,8685.0
2017-05-09 14:10:00,186.8,186.88,186.8,186.86,7254.0,174.6075,174.6822,174.6075,174.6635,7254.0
2017-05-09 14:15:00,186.84,186.87,186.74,186.75,8251.0,174.6449,174.6729,174.5514,174.5607,8251.0
2017-05-09 14:20:00,186.76,186.84,186.75,186.81,12494.0,174.5701,174.6449,174.5607,174.6168,12494.0
2017-05-09 14:25:00,186.81,186.92,186.81,186.89,15561.0,174.6168,174.7196,174.6168,174.6916,15561.0
2017-05-09 14:30:00,186.9,187.07,186.89,186.95,22867.0,174.7009,174.8598,174.6916,174.7477,22867.0
2017-05-09 14:35:00,186.95,186.96,186.8,186.81,18819.0,174.7477,174.757,174.6075,174.6168,18819.0
2017-05-09 14:40:00,186.82,186.89,186.82,186.88,11633.0,174.6262,174.6916,174.6262,174.6822,11633.0
2017-05-09 14:45:00,186.9,187.05,186.9,187.02,11732.0,174.7009,174.8411,174.7009,174.8131,11732.0
2017-05-09 14:50:00,187.0,187.0,186.83,186.9,10795.0,174.7944,174.7944,174.6355,174.7009,10795.0
2017-05-09 14:55:00,186.89,186.93,186.89,186.9,8517.0,174.6916,174.729,174.6916,174.7009,8517.0
2017-05-09 15:00:00,186.9,186.99,186.89,186.98,18788.0,174.7009,174.7851,174.6916,174.7757,18788.0
2017-05-09 15:05:00,186.98,187.1,186.92,186.96,22605.0,174.7757,174.8879,174.7196,174.757,22605.0
2017-05-09 15:10:00,186.97,187.04,186.95,187.02,17092.0,174.7664,174.8318,174.7477,174.8131,17092.0
2017-05-09 15:15:00,187.02,187.05,186.89,186.9,24985.0,174.8131,174.8411,174.6916,174.7009,24985.0
2017-05-09 15:20:00,186.89,186.91,186.78,186.81,17841.0,174.6916,174.7103,174.5888,174.6168,17841.0
2017-05-09 15:25:00,186.8,186.84,186.79,186.8,30471.0,174.6075,174.6449,174.5981,174.6075,30471.0
2017-05-09 15:30:00,186.81,186.81,186.66,186.74,81470.0,174.6168,174.6168,174.4766,174.5514,81470.0
2017-05-09 15:35:00,186.74,186.82,186.69,186.78,94507.0,174.5514,174.6262,174.5046,174.5888,94507.0
2017-05-09 15:40:00,186.78,186.83,186.72,186.79,73049.0,174.5888,174.6355,174.5327,174.5981,73049.0
2017-05-09 15:45:00,186.79,187.0,186.79,186.92,47100.0,174.5981,174.7944,174.5981,174.7196,47100.0
2017-05-09 15:50:00,186.92,186.96,186.83,186.93,56819.0,174.7196,174.757,174.6355,174.729,56819.0
2017-05-09 15:55:00,186.92,187.04,186.9,186.96,99772.0,174.7196,174.8318,174.7009,174.757,99772.0
2017-05-10 09:30:00,185.14,185.43,184.66,184.72,93166.0,174.3973,174.6705,173.9452,174.0017,93166.0
2017-05-10 09:35:00,184.72,185.4,184.72,185.28,60717.0,174.0017,174.6422,174.0017,174.5292,60717.0
2017-05-10 09:40:00,185.28,185.43,184.82,184.84,55337.0,174.5292,174.6705,174.0959,174.1147,55337.0
2017-05-10 09:45:00,184.84,184.94,184.56,184.59,37110.0,174.1147,174.2089,173.851,173.8792,37110.0
2017-05-10 09:50:00,184.58,184.78,184.35,184.77,39351.0,173.8698,174.0582,173.6532,174.0488,39351.0
2017-05-10 09:55:00,184.79,184.82,184.42,184.43,30768.0,174.0676,174.0959,173.7191,173.7285,30768.0
2017-05-10 10:00:00,184.41,184.72,184.41,184.63,24746.0,173.7097,174.0017,173.7097,173.9169,24746.0
2017-05-10 10:05:00,184.61,184.95,184.61,184.84,24833.0,173.8981,174.2184,173.8981,174.1147,24833.0
2017-05-10 10:10:00,184.82,185.26,184.78,185.17,54487.0,174.0959,174.5104,174.0582,174.4256,54487.0
2017-05-10 10:15:00,185.14,185.47,185.14,185.34,61743.0,174.3973,174.7082,174.3973,174.5857,61743.0
2017-05-10 10:20:00,185.3,185.54,185.27,185.51,15332.0,174.548,174.7741,174.5198,174.7459,15332.0
2017-05-10 10:25:00,185.51,185.53,185.2,185.26,17455.0,174.7459,174.7647,174.4538,174.5104,17455.0
2017-05-10 10:30:00,185.28,185.34,185.12,185.18,27464.0,174.5292,174.5857,174.3785,174.435,27464.0
2017-05-10 10:35:00,185.19,185.31,185.03,185.03,24770.0,174.4444,174.5575,174.2937,174.2937,24770.0
2017-05-10 10:40:00,185.03,185.44,185.03,185.43,15136.0,174.2937,174.6799,174.2937,174.6705,15136.0
2017-05-10 10:45:00,185.45,185.49,185.34,185.37,19652.0,174.6893,174.727,174.5857,174.614,19652.0
2017-05-10 10:50:00,185.37,185.64,185.36,185.56,16114.0,174.614,174.8683,174.6046,174.793,16114.0
2017-05-10 10:55:00,185.56,185.56,185.32,185.32,25614.0,174.793,174.793,174.5669,174.5669,25614.0
2017-05-10 11:00:00,185.33,185.39,185.27,185.35,9193.0,174.5763,174.6328,174.5198,174.5951,9193.0
2017-05-10 11:05:00,185.38,185.51,185.26,185.51,13452.0,174.6234,174.7459,174.5104,174.7459,13452.0
2017-05-10 11:10:00,185.51,185.52,185.4,185.44,14530.0,174.7459,174.7553,174.6422,174.6799,14530.0
2017-05-10 11:15:00,185.44,185.53,185.36,185.43,64637.0,174.6799,174.7647,174.6046,174.6705,64637.0
2017-05-10 11:20:00,185.44,185.45,185.34,185.43,26312.0,174.6799,174.6893,174.5857,174.6705,26312.0
2017-05-10 11:25:00,185.45,185.65,185.41,185.49,76155.0,174.6893,174.8777,174.6517,174.727,76155.0
2017-05-10 11:30:00,185.5,185.53,185.39,185.43,23230.0,174.7364,174.7647,174.6328,174.6705,23230.0
2017-05-10 11:35:00,185.42,185.45,185.3,185.3,18070.0,174.6611,174.6893,174.548,174.548,18070.0
2017-05-10 11:40:00,185.3,185.34,185.23,185.29,14093.0,174.548,174.5857,174.4821,174.5386,14093.0
2017-05-10 11:45:00,185.29,185.39,185.29,185.31,15467.0,174.5386,174.6328,174.5386,174.5575,15467.0
2017-05-10 11:50:00,185.32,185.34,185.25,185.29,9755.0,174.5669,174.5857,174.5009,174.5386,9755.0
2017-05-10 11:55:00,185.28,185.33,185.23,185.24,10805.0,174.5292,174.5763,174.4821,174.4915,10805.0
2017-05-10 12:00:00,185.22,185.3,185.21,185.29,6021.0,174.4727,174.548,174.4633,174.5386,6021.0
2017-05-10 12:05:00,185.32,185.37,185.31,185.32,11952.0,174.5669,174.614,174.5575,174.5669,11952.0
2017-05-10 12:10:00,185.3,185.3,185.24,185.26,3674.0,174.548,174.548,174.4915,174.5104,3674.0
2017-05-10 12:15:00,185.26,185.27,185.16,185.19,9523.0,174.5104,174.5198,174.4162,174.4444,9523.0
2017-05-10 12:20:00,185.16,185.18,184.95,184.95,16016.0,174.4162,174.435,174.2184,174.2184,16016.0
2017-05-10 12:25:00,184.94,184.99,184.92,184.96,14620.0,174.2089,174.256,174.1901,174.2278,14620.0
2017-05-10 12:30:00,184.97,185.07,184.97,185.06,8919.0,174.2372,174.3314,174.2372,174.322,8919.0
2017-05-10 12:35:00,185.05,185.06,184.93,184.93,14205.0,174.3126,174.322,174.1995,174.1995,14205.0
2017-05-10 12:40:00,184.9,185.02,184.9,185.0,8706.0,174.1713,174.2843,174.1713,174.2655,8706.0
2017-05-10 12:45:00,184.99,185.03,184.96,184.99,10281.0,174.256,174.2937,174.2278,174.256,10281.0
2017-05-10 12:50:00,184.98,184.98,184.88,184.94,9999.0,174.2466,174.2466,174.1524,174.2089,9999.0
2017-05-10 12:55:00,184.95,184.97,184.91,184.95,6500.0,174.2184,174.2372,174.1807,174.2184,6500.0
2017-05-10 13:00:00,184.94,184.95,184.93,184.94,9436.0,174.2089,174.2184,174.1995,174.2089,9436.0
2017-05-10 13:05:00,184.94,184.97,184.81,184.87,16088.0,174.2089,174.2372,174.0865,174.143,16088.0
2017-05-10 13:10:00,184.85,184.92,184.85,184.9,9312.0,174.1242,174.1901,174.1242,174.1713,9312.0
2017-05-10 13:15:00,184.9,184.9,184.81,184.87,11114.0,174.1713,174.1713,174.0865,174.143,11114.0
2017-05-10 13:20:00,184.88,184.91,184.84,184.84,11580.0,174.1524,174.1807,174.1147,174.1147,11580.0
2017-05-10 13:25:00,184.83,185.02,184.83,185.0,11739.0,174.1053,174.2843,174.1053,174.2655,11739.0
2017-05-10 13:30:00,185.0,185.07,184.96,185.06,13625.0,174.2655,174.3314,174.2278,174.322,13625.0
2017-05-10 13:35:00,185.07,185.23,185.05,185.22,21669.0,174.3314,174.4821,174.3126,174.4727,21669.0
2017-05-10 13:40:00,185.21,185.24,185.11,185.11,16554.0,174.4633,174.4915,174.3691,174.3691,16554.0
2017-05-10 13:45:00,185.12,185.21,185.06,185.18,18924.0,174.3785,174.4633,174.322,174.435,18924.0
2017-05-10 13:50:00,185.18,185.21,185.14,185.17,7115.0,174.435,174.4633,174.3973,174.4256,7115.0
2017-05-10 13:55:00,185.15,185.19,185.08,185.09,15634.0,174.4067,174.4444,174.3408,174.3502,15634.0
2017-05-10 14:00:00,185.09,185.09,184.85,184.88,20822.0,174.3502,174.3502,174.1242,174.1524,20822.0
2017-05-10 14:05:00,184.87,184.94,184.84,184.89,15031.0,174.143,174.2089,174.1147,174.1618,15031.0
2017-05-10 14:10:00,184.88,185.01,184.84,184.96,16036.0,174.1524,174.2749,174.1147,174.2278,16036.0
2017-05-10 14:15:00,184.99,185.02,184.36,184.52,135791.0,174.256,174.2843,173.6626,173.8133,135791.0
2017-05-10 14:20:00,184.56,184.68,178.18,179.4,740850.0,173.851,173.964,167.8412,168.9904,740850.0
2017-05-10 14:25:00,179.63,182.49,179.14,181.52,656711.0,169.207,171.9011,168.7455,170.9874,656711.0
2017-05-10 14:30:00,181.62,182.95,181.3,182.81,442849.0,171.0816,172.3344,170.7801,172.2025,442849.0
2017-05-10 14:35:00,182.77,183.39,182.76,183.07,216569.0,172.1648,172.7489,172.1554,172.4474,216569.0
2017-05-10 14:40:00,183.09,183.15,182.68,182.79,128147.0,172.4663,172.5228,172.0801,172.1837,128147.0
2017-05-10 14:45:00,182.8,182.82,182.15,182.21,137572.0,172.1931,172.2119,171.5808,171.6373,137572.0
2017-05-10 14:50:00,182.21,182.6,182.2,182.29,148250.0,171.6373,172.0047,171.6279,171.7127,148250.0
2017-05-10 14:55:00,182.28,182.29,181.7,181.73,105915.0,171.7033,171.7127,171.1569,171.1852,105915.0
2017-05-10 15:00:00,181.73,182.04,181.6,181.96,146716.0,171.1852,171.4772,171.0627,171.4018,146716.0
2017-05-10 15:05:00,181.94,182.39,181.89,182.09,89175.0,171.383,171.8069,171.3359,171.5243,89175.0
2017-05-10 15:10:00,182.09,182.68,181.93,181.93,214323.0,171.5243,172.0801,171.3736,171.3736,214323.0
2017-05-10 15:15:00,181.9,182.15,181.52,181.59,161639.0,171.3453,171.5808,170.9874,171.0533,161639.0
2017-05-10 15:20:00,181.58,181.99,181.51,181.98,129129.0,171.0439,171.4301,170.978,171.4207,129129.0
2017-05-10 15:25:00,181.98,182.27,181.97,182.08,90446.0,171.4207,171.6939,171.4113,171.5149,90446.0
2017-05-10 15:30:00,182.1,182.11,181.92,182.06,98111.0,171.5337,171.5431,171.3642,171.496,98111.0
2017-05-10 15:35:00,182.08,182.78,182.06,182.78,140537.0,171.5149,172.1743,171.496,172.1743,140537.0
2017-05-10 15:40:00,182.77,183.3,182.66,182.92,230034.0,172.1648,172.6641,172.0612,172.3061,230034.0
2017-05-10 15:45:00,182.93,183.26,182.93,183.01,97951.0,172.3156,172.6264,172.3156,172.3909,97951.0
2017-05-10 15:50:00,183.0,183.37,183.0,183.36,138650.0,172.3815,172.73,172.3815,172.7206,138650.0
2017-05-10 15:55:00,183.37,183.37,183.04,183.11,267181.0,172.73,172.73,172.4192,172.4851,267181.0
2017-05-11 09:30:00,182.9,184.3,182.71,183.82,94082.0,172.2873,173.6061,172.1083,173.1539,94082.0
2017-05-11 09:35:00,183.63,184.13,183.61,184.11,46830.0,172.9749,173.4459,172.9561,173.4271,46830.0
2017-05-11 09:40:00,184.06,184.06,183.51,183.51,44683.0,173.38,173.38,172.8619,172.8619,44683.0
2017-05-11 09:45:00,183.51,183.55,183.04,183.34,36678.0,172.8619,172.8996,172.4192,172.7018,36678.0
2017-05-11 09:50:00,183.29,183.29,182.79,182.81,39563.0,172.6547,172.6547,172.1837,172.2025,39563.0
2017-05-11 09:55:00,182.86,182.86,182.17,182.48,55395.0,172.2496,172.2496,171.5997,171.8917,55395.0
2017-05-11 10:00:00,182.48,182.51,182.2,182.39,42996.0,171.8917,171.9199,171.6279,171.8069,42996.0
2017-05-11 10:05:00,182.37,182.88,182.31,182.82,47856.0,171.7881,172.2685,171.7315,172.2119,47856.0
2017-05-11 10:10:00,182.82,183.21,182.8,183.17,36610.0,172.2119,172.5793,172.1931,172.5416,36610.0
2017-05-11 10:15:00,183.17,183.28,183.04,183.04,32321.0,172.5416,172.6453,172.4192,172.4192,32321.0
2017-05-11 10:20:00,183.05,183.22,182.83,182.88,27463.0,172.4286,172.5887,172.2214,172.2685,27463.0
2017-05-11 10:25:00,182.95,183.23,182.81,183.23,20542.0,172.3344,172.5982,172.2025,172.5982,20542.0
2017-05-11 10:30:00,183.23,183.52,182.96,183.46,26662.0,172.5982,172.8713,172.3438,172.8148,26662.0
2017-05-11 10:35:00,183.47,183.76,183.41,183.48,25413.0,172.8242,173.0974,172.7677,172.8336,25413.0
2017-05-11 10:40:00,183.5,183.9,183.44,183.9,19904.0,172.8525,173.2293,172.796,173.2293,19904.0
2017-05-11 10:45:00,183.87,183.89,183.5,183.53,19258.0,173.201,173.2199,172.8525,172.8807,19258.0
2017-05-11 10:50:00,183.55,183.62,183.37,183.52,24401.0,172.8996,172.9655,172.73,172.8713,24401.0
2017-05-11 10:55:00,183.52,183.85,183.51,183.82,16874.0,172.8713,173.1822,172.8619,173.1539,16874.0
2017-05-11 11:00:00,183.81,184.13,183.79,183.97,36548.0,173.1445,173.4459,173.1257,173.2952,36548.0
2017-05-11 11:05:00,183.95,183.97,183.66,183.81,17616.0,173.2764,173.2952,173.0032,173.1445,17616.0
2017-05-11 11:10:00,183.85,184.0,183.83,183.87,15905.0,173.1822,173.3235,173.1633,173.201,15905.0
2017-05-11 11:15:00,183.91,184.05,183.85,184.0,20793.0,173.2387,173.3706,173.1822,173.3235,20793.0
2017-05-11 11:20:00,184.01,184.02,183.79,183.91,19618.0,173.3329,173.3423,173.1257,173.2387,19618.0
2017-05-11 11:25:00,183.91,183.99,183.86,183.98,11602.0,173.2387,173.3141,173.1916,173.3046,11602.0
2017-05-11 11:30:00,184.0,184.33,183.96,184.29,28887.0,173.3235,173.6343,173.2858,173.5966,28887.0
2017-05-11 11:35:00,184.25,184.29,183.98,183.99,37650.0,173.559,173.5966,173.3046,173.3141,37650.0
2017-05-11 11:40:00,183.98,184.07,183.89,183.89,22153.0,173.3046,173.3894,173.2199,173.2199,22153.0
2017-05-11 11:45:00,183.87,183.93,183.75,183.82,26069.0,173.201,173.2575,173.088,173.1539,26069.0
2017-05-11 11:50:00,183.84,183.93,183.81,183.86,19525.0,173.1728,173.2575,173.1445,173.1916,19525.0
2017-05-11 11:55:00,183.87,183.88,183.77,183.79,12567.0,173.201,173.2104,173.1068,173.1257,12567.0
2017-05-11 12:00:00,183.81,183.88,183.79,183.79,15680.0,173.1445,173.2104,173.1257,173.1257,15680.0
2017-05-11 12:05:00,183.8,183.9,183.69,183.7,14365.0,173.1351,173.2293,173.0315,173.0409,14365.0
2017-05-11 12:10:00,183.7,183.87,183.7,183.86,17538.0,173.0409,173.201,173.0409,173.1916,17538.0
2017-05-11 12:15:00,183.8,183.99,183.8,183.96,36513.0,173.1351,173.3141,173.1351,173.2858,36513.0
2017-05-11 12:20:00,183.95,184.04,183.85,183.94,19551.0,173.2764,173.3612,173.1822,173.267,19551.0
2017-05-11 12:25:00,183.93,183.93,183.76,183.85,13557.0,173.2575,173.2575,173.0974,173.1822,13557.0
2017-05-11 12:30:00,183.88,183.98,183.83,183.93,15543.0,173.2104,173.3046,173.1633,173.2575,15543.0
2017-05-11 12:35:00,183.89,183.96,183.87,183.87,14452.0,173.2199,173.2858,173.201,173.201,14452.0
2017-05-11 12:40:00,183.88,183.96,183.87,183.89,23628.0,173.2104,173.2858,173.201,173.2199,23628.0
2017-05-11 12:45:00,183.89,184.23,183.86,183.96,92161.0,173.2199,173.5401,173.1916,173.2858,92161.0
2017-05-11 12:50:00,183.94,183.94,183.66,183.79,24665.0,173.267,173.267,173.0032,173.1257,24665.0
2017-05-11 12:55:00,183.83,183.89,183.78,183.88,10767.0,173.1633,173.2199,173.1162,173.2104,10767.0
2017-05-11 13:00:00,183.86,183.91,183.83,183.88,19892.0,173.1916,173.2387,173.1633,173.2104,19892.0
2017-05-11 13:05:00,183.89,183.96,183.88,183.94,24996.0,173.2199,173.2858,173.2104,173.267,24996.0
2017-05-11 13:10:00,183.95,183.98,183.91,183.96,22934.0,173.2764,173.3046,173.2387,173.2858,22934.0
2017-05-11 13:15:00,183.96,184.02,183.94,183.97,12422.0,173.2858,173.3423,173.267,173.2952,12422.0
2017-05-11 13:20:00,183.98,184.08,183.89,183.89,12894.0,173.3046,173.3988,173.2199,173.2199,12894.0
2017-05-11 13:25:00,183.89,183.92,183.82,183.84,17542.0,173.2199,173.2481,173.1539,173.1728,17542.0
2017-05-11 13:30:00,183.83,183.91,183.82,183.89,6896.0,173.1633,173.2387,173.1539,173.2199,6896.0
2017-05-11 13:35:00,183.87,183.91,183.84,183.9,12207.0,173.201,173.2387,173.1728,173.2293,12207.0
2017-05-11 13:40:00,183.91,184.09,183.89,184.06,17810.0,173.2387,173.4083,173.2199,173.38,17810.0
2017-05-11 13:45:00,184.04,184.08,183.88,183.89,14803.0,173.3612,173.3988,173.2104,173.2199,14803.0
2017-05-11 13:50:00,183.89,183.89,183.85,183.87,10171.0,173.2199,173.2199,173.1822,173.201,10171.0
2017-05-11 13:55:00,183.88,183.91,183.83,183.9,9653.0,173.2104,173.2387,173.1633,173.2293,9653.0
2017-05-11 14:00:00,183.91,183.94,183.85,183.85,9002.0,173.2387,173.267,173.1822,173.1822,9002.0
2017-05-11 14:05:00,183.88,183.88,183.74,183.74,13089.0,173.2104,173.2104,173.0786,173.0786,13089.0
2017-05-11 14:10:00,183.7,183.71,183.59,183.63,20624.0,173.0409,173.0503,172.9373,172.9749,20624.0
2017-05-11 14:15:00,183.63,183.94,183.57,183.92,21492.0,172.9749,173.267,172.9184,173.2481,21492.0
2017-05-11 14:20:00,183.93,184.18,183.93,184.04,30591.0,173.2575,173.493,173.2575,173.3612,30591.0
2017-05-11 14:25:00,184.05,184.08,183.91,184.03,20907.0,173.3706,173.3988,173.2387,173.3517,20907.0
2017-05-11 14:30:00,184.05,184.27,184.04,184.14,48213.0,173.3706,173.5778,173.3612,173.4554,48213.0
2017-05-11 14:35:00,184.05,184.08,183.9,183.97,15933.0,173.3706,173.3988,173.2293,173.2952,15933.0
2017-05-11 14:40:00,183.99,184.01,183.88,183.88,15256.0,173.3141,173.3329,173.2104,173.2104,15256.0
2017-05-11 14:45:00,183.88,183.91,183.81,183.85,19341.0,173.2104,173.2387,173.1445,173.1822,19341.0
2017-05-11 14:50:00,183.85,183.87,183.7,183.73,9677.0,173.1822,173.201,173.0409,173.0691,9677.0
2017-05-11 14:55:00,183.71,183.77,183.62,183.72,14066.0,173.0503,173.1068,172.9655,173.0597,14066.0
2017-05-11 15:00:00,183.74,183.86,183.74,183.78,14605.0,173.0786,173.1916,173.0786,173.1162,14605.0
2017-05-11 15:05:00,183.77,183.88,183.76,183.82,17826.0,173.1068,173.2104,173.0974,173.1539,17826.0
2017-05-11 15:10:00,183.85,183.91,183.78,183.91,25279.0,173.1822,173.2387,173.1162,173.2387,25279.0
2017-05-11 15:15:00,183.9,183.92,183.83,183.87,21529.0,173.2293,173.2481,173.1633,173.201,21529.0
2017-05-11 15:20:00,183.86,183.86,183.69,183.72,20745.0,173.1916,173.1916,173.0315,173.0597,20745.0
2017-05-11 15:25:00,183.72,183.83,183.66,183.75,20582.0,173.0597,173.1633,173.0032,173.088,20582.0
2017-05-11 15:30:00,183.77,183.77,183.67,183.69,23857.0,173.1068,173.1068,173.0126,173.0315,23857.0
2017-05-11 15:35:00,183.7,183.84,183.69,183.76,36260.0,173.0409,173.1728,173.0315,173.0974,36260.0
2017-05-11 15:40:00,183.77,183.77,183.66,183.69,31846.0,173.1068,173.1068,173.0032,173.0315,31846.0
2017-05-11 15:45:00,183.71,183.81,183.67,183.74,72986.0,173.0503,173.1445,173.0126,173.0786,72986.0
2017-05-11 15:50:00,183.74,183.99,183.62,183.98,61830.0,173.0786,173.3141,172.9655,173.3046,61830.0
2017-05-11 15:55:00,183.98,184.24,183.93,183.94,292658.0,173.3046,173.5496,173.2575,173.267,292658.0
2017-05-12 09:30:00,183.71,183.98,183.34,183.87,80285.0,173.0503,173.3046,172.7018,173.201,80285.0
2017-05-12 09:35:00,183.92,183.98,183.4,183.58,16977.0,173.2481,173.3046,172.7583,172.9278,16977.0
2017-05-12 09:40:00,183.58,183.65,183.25,183.32,22605.0,172.9278,172.9938,172.617,172.6829,22605.0
2017-05-12 09:45:00,183.3,183.33,183.01,183.02,49075.0,172.6641,172.6924,172.3909,172.4003,49075.0
2017-05-12 09:50:00,183.01,183.07,182.81,183.0,32665.0,172.3909,172.4474,172.2025,172.3815,32665.0
2017-05-12 09:55:00,183.03,183.04,182.84,182.84,44425.0,172.4098,172.4192,172.2308,172.2308,44425.0
2017-05-12 10:00:00,182.86,183.06,182.85,182.98,25511.0,172.2496,172.438,172.2402,172.3627,25511.0
2017-05-12 10:05:00,182.98,183.05,182.92,182.92,33128.0,172.3627,172.4286,172.3061,172.3061,33128.0
2017-05-12 10:10:00,182.97,183.03,182.88,182.96,26602.0,172.3532,172.4098,172.2685,172.3438,26602.0
2017-05-12 10:15:00,182.96,183.01,182.85,182.96,20976.0,172.3438,172.3909,172.2402,172.3438,20976.0
2017-05-12 10:20:00,182.95,183.16,182.92,183.12,22104.0,172.3344,172.5322,172.3061,172.4945,22104.0
2017-05-12 10:25:00,183.15,183.15,182.89,182.98,19154.0,172.5228,172.5228,172.2779,172.3627,19154.0
2017-05-12 10:30:00,183.0,183.04,182.9,182.96,16775.0,172.3815,172.4192,172.2873,172.3438,16775.0
2017-05-12 10:35:00,182.94,182.98,182.68,182.74,22364.0,172.325,172.3627,172.0801,172.1366,22364.0
2017-05-12 10:40:00,182.72,182.79,182.63,182.73,22932.0,172.1177,172.1837,172.033,172.1272,22932.0
2017-05-12 10:45:00,182.73,182.98,182.73,182.94,16426.0,172.1272,172.3627,172.1272,172.325,16426.0
2017-05-12 10:50:00,182.95,182.97,182.77,182.88,20686.0,172.3344,172.3532,172.1648,172.2685,20686.0
2017-05-12 10:55:00,182.89,182.91,182.78,182.89,19398.0,172.2779,172.2967,172.1743,172.2779,19398.0
2017-05-12 11:00:00,182.91,182.92,182.79,182.91,20712.0,172.2967,172.3061,172.1837,172.2967,20712.0
2017-05-12 11:05:00,182.93,183.05,182.89,182.95,27750.0,172.3156,172.4286,172.2779,172.3344,27750.0
2017-05-12 11:10:00,182.94,182.94,182.88,182.88,10458.0,172.325,172.325,172.2685,172.2685,10458.0
2017-05-12 11:15:00,182.87,182.92,182.77,182.9,6990.0,172.259,172.3061,172.1648,172.2873,6990.0
2017-05-12 11:20:00,182.91,182.92,182.84,182.84,11031.0,172.2967,172.3061,172.2308,172.2308,11031.0
2017-05-12 11:25:00,182.85,182.93,182.82,182.91,13432.0,172.2402,172.3156,172.2119,172.2967,13432.0
2017-05-12 11:30:00,182.92,183.03,182.82,182.84,23663.0,172.3061,172.4098,172.2119,172.2308,23663.0
2017-05-12 11:35:00,182.86,182.95,182.84,182.92,10540.0,172.2496,172.3344,172.2308,172.3061,10540.0
2017-05-12 11:40:00,182.87,182.95,182.81,182.9,38496.0,172.259,172.3344,172.2025,172.2873,38496.0
2017-05-12 11:45:00,182.87,183.09,182.84,183.04,12441.0,172.259,172.4663,172.2308,172.4192,12441.0
2017-05-12 11:50:00,183.08,183.11,183.03,183.07,6397.0,172.4569,172.4851,172.4098,172.4474,6397.0
2017-05-12 11:55:00,183.07,183.08,182.89,182.89,11439.0,172.4474,172.4569,172.2779,172.2779,11439.0
2017-05-12 12:00:00,182.91,182.93,182.85,182.9,7470.0,172.2967,172.3156,172.2402,172.2873,7470.0
2017-05-12 12:05:00,182.9,182.96,182.89,182.92,6441.0,172.2873,172.3438,172.2779,172.3061,6441.0
2017-05-12 12:10:00,182.94,182.99,182.89,182.92,5504.0,172.325,172.3721,172.2779,172.3061,5504.0
2017-05-12 12:15:00,182.92,182.97,182.89,182.91,8120.0,172.3061,172.3532,172.2779,172.2967,8120.0
2017-05-12 12:20:00,182.93,182.96,182.84,182.87,6685.0,172.3156,172.3438,172.2308,172.259,6685.0
2017-05-12 12:25:00,182.91,182.96,182.8,182.82,6528.0,172.2967,172.3438,172.1931,172.2119,6528.0
2017-05-12 12:30:00,182.82,182.85,182.74,182.81,17312.0,172.2119,172.2402,172.1366,172.2025,17312.0
2017-05-12 12:35:00,182.83,182.86,182.79,182.83,13487.0,172.2214,172.2496,172.1837,172.2214,13487.0
2017-05-12 12:40:00,182.83,182.86,182.77,182.86,14860.0,172.2214,172.2496,172.1648,172.2496,14860.0
2017-05-12 12:45:00,182.83,182.92,182.81,182.92,6535.0,172.2214,172.3061,172.2025,172.3061,6535.0
2017-05-12 12:50:00,182.89,182.89,182.85,182.86,7488.0,172.2779,172.2779,172.2402,172.2496,7488.0
2017-05-12 12:55:00,182.85,182.94,182.83,182.94,6726.0,172.2402,172.325,172.2214,172.325,6726.0
2017-05-12 13:00:00,182.91,182.97,182.84,182.87,11107.0,172.2967,172.3532,172.2308,172.259,11107.0
2017-05-12 13:05:00,182.86,182.91,182.82,182.88,9167.0,172.2496,172.2967,172.2119,172.2685,9167.0
2017-05-12 13:10:00,182.88,182.97,182.88,182.94,12456.0,172.2685,172.3532,172.2685,172.325,12456.0
2017-05-12 13:15:00,182.94,183.0,182.89,182.89,9974.0,172.325,172.3815,172.2779,172.2779,9974.0
2017-05-12 13:20:00,182.92,182.97,182.81,182.84,35417.0,172.3061,172.3532,172.2025,172.2308,35417.0
2017-05-12 13:25:00,182.86,182.93,182.79,182.81,36213.0,172.2496,172.3156,172.1837,172.2025,36213.0
2017-05-12 13:30:00,182.83,182.9,182.81,182.89,12311.0,172.2214,172.2873,172.2025,172.2779,12311.0
2017-05-12 13:35:00,182.89,182.9,182.79,182.79,32996.0,172.2779,172.2873,172.1837,172.1837,32996.0
2017-05-12 13:40:00,182.8,182.88,182.78,182.86,16482.0,172.1931,172.2685,172.1743,172.2496,16482.0
2017-05-12 13:45:00,182.87,182.94,182.87,182.93,10246.0,172.259,172.325,172.259,172.3156,10246.0
2017-05-12 13:50:00,182.94,182.98,182.89,182.9,21724.0,172.325,172.3627,172.2779,172.2873,21724.0
2017-05-12 13:55:00,182.93,182.97,182.9,182.93,12294.0,172.3156,172.3532,172.2873,172.3156,12294.0
2017-05-12 14:00:00,182.93,182.97,182.85,182.85,14864.0,172.3156,172.3532,172.2402,172.2402,14864.0
2017-05-12 14:05:00,182.85,182.91,182.8,182.89,32275.0,172.2402,172.2967,172.1931,172.2779,32275.0
2017-05-12 14:10:00,182.87,182.96,182.81,182.92,17933.0,172.259,172.3438,172.2025,172.3061,17933.0
2017-05-12 14:15:00,182.94,182.96,182.83,182.85,28088.0,172.325,172.3438,172.2214,172.2402,28088.0
2017-05-12 14:20:00,182.83,182.92,182.83,182.92,24681.0,172.2214,172.3061,172.2214,172.3061,24681.0
2017-05-12 14:25:00,182.92,182.98,182.89,182.94,22189.0,172.3061,172.3627,172.2779,172.325,22189.0
2017-05-12 14:30:00,182.96,183.02,182.92,182.97,9234.0,172.3438,172.4003,172.3061,172.3532,9234.0
2017-05-12 14:35:00,182.97,183.04,182.9,182.99,19501.0,172.3532,172.4192,172.2873,172.3721,19501.0
2017-05-12 14:40:00,183.0,183.02,182.87,182.87,24909.0,172.3815,172.4003,172.259,172.259,24909.0
2017-05-12 14:45:00,182.87,182.93,182.85,182.86,11146.0,172.259,172.3156,172.2402,172.2496,11146.0
2017-05-12 14:50:00,182.87,182.94,182.86,182.92,8196.0,172.259,172.325,172.2496,172.3061,8196.0
2017-05-12 14:55:00,182.93,182.93,182.88,182.9,10770.0,172.3156,172.3156,172.2685,172.2873,10770.0
2017-05-12 15:00:00,182.91,182.95,182.9,182.93,12971.0,172.2967,172.3344,172.2873,172.3156,12971.0
2017-05-12 15:05:00,182.94,182.95,182.89,182.93,15519.0,172.325,172.3344,172.2779,172.3156,15519.0
2017-05-12 15:10:00,182.93,182.98,182.9,182.94,17343.0,172.3156,172.3627,172.2873,172.325,17343.0
2017-05-12 15:15:00,182.93,183.35,182.9,183.35,187724.0,172.3156,172.7112,172.2873,172.7112,187724.0
2017-05-12 15:20:00,183.33,183.72,183.15,183.21,201627.0,172.6924,173.0597,172.5228,172.5793,201627.0
2017-05-12 15:25:00,183.21,183.36,183.09,183.14,54536.0,172.5793,172.7206,172.4663,172.5134,54536.0
2017-05-12 15:30:00,183.14,183.28,183.02,183.07,55887.0,172.5134,172.6453,172.4003,172.4474,55887.0
2017-05-12 15:35:00,183.08,183.14,183.0,183.12,48653.0,172.4569,172.5134,172.3815,172.4945,48653.0
2017-05-12 15:40:00,183.14,183.33,183.14,183.33,38394.0,172.5134,172.6924,172.5134,172.6924,38394.0
2017-05-12 15:45:00,183.32,183.32,183.13,183.13,47082.0,172.6829,172.6829,172.504,172.504,47082.0
2017-05-12 15:50:00,183.14,183.28,183.11,183.2,58234.0,172.5134,172.6453,172.4851,172.5699,58234.0
2017-05-12 15:55:00,183.22,183.29,183.0,183.2,183063.0,172.5887,172.6547,172.3815,172.5699,183063.0
2017-05-15 09:30:00,183.53,183.88,183.25,183.88,44894.0,172.8807,173.2104,172.617,173.2104,44894.0
2017-05-15 09:35:00,183.89,184.11,183.8,184.1,32101.0,173.2199,173.4271,173.1351,173.4177,32101.0
2017-05-15 09:40:00,184.06,184.06,183.77,183.8,32819.0,173.38,173.38,173.1068,173.1351,32819.0
2017-05-15 09:45:00,183.8,183.8,183.55,183.63,76434.0,173.1351,173.1351,172.8996,172.9749,76434.0
2017-05-15 09:50:00,183.66,183.74,183.58,183.72,44800.0,173.0032,173.0786,172.9278,173.0597,44800.0
2017-05-15 09:55:00,183.71,183.71,183.5,183.65,51252.0,173.0503,173.0503,172.8525,172.9938,51252.0
2017-05-15 10:00:00,183.68,183.76,183.5,183.51,29743.0,173.022,173.0974,172.8525,172.8619,29743.0
2017-05-15 10:05:00,183.53,183.61,183.26,183.26,30178.0,172.8807,172.9561,172.6264,172.6264,30178.0
2017-05-15 10:10:00,183.34,183.48,183.25,183.41,26679.0,172.7018,172.8336,172.617,172.7677,26679.0
2017-05-15 10:15:00,183.41,183.48,183.27,183.29,17586.0,172.7677,172.8336,172.6358,172.6547,17586.0
2017-05-15 10:20:00,183.3,183.33,183.05,183.2,36381.0,172.6641,172.6924,172.4286,172.5699,36381.0
2017-05-15 10:25:00,183.21,183.21,183.06,183.18,22700.0,172.5793,172.5793,172.438,172.5511,22700.0
2017-05-15 10:30:00,183.19,183.4,183.12,183.29,26330.0,172.5605,172.7583,172.4945,172.6547,26330.0
2017-05-15 10:35:00,183.28,183.33,183.16,183.31,15263.0,172.6453,172.6924,172.5322,172.6735,15263.0
2017-05-15 10:40:00,183.34,183.5,183.32,183.48,13169.0,172.7018,172.8525,172.6829,172.8336,13169.0
2017-05-15 10:45:00,183.48,183.49,183.36,183.44,12311.0,172.8336,172.8431,172.7206,172.796,12311.0
2017-05-15 10:50:00,183.42,183.49,183.3,183.3,18330.0,172.7771,172.8431,172.6641,172.6641,18330.0
2017-05-15 10:55:00,183.3,183.43,183.26,183.41,8206.0,172.6641,172.7866,172.6264,172.7677,8206.0
2017-05-15 11:00:00,183.41,183.46,183.34,183.39,19303.0,172.7677,172.8148,172.7018,172.7489,19303.0
2017-05-15 11:05:00,183.4,183.49,183.37,183.37,12021.0,172.7583,172.8431,172.73,172.73,12021.0
2017-05-15 11:10:00,183.4,183.49,183.32,183.43,22520.0,172.7583,172.8431,172.6829,172.7866,22520.0
2017-05-15 11:15:00,183.42,183.45,183.29,183.33,21816.0,172.7771,172.8054,172.6547,172.6924,21816.0
2017-05-15 11:20:00,183.35,183.44,183.26,183.3,12091.0,172.7112,172.796,172.6264,172.6641,12091.0
2017-05-15 11:25:00,183.31,183.34,183.14,183.14,25842.0,172.6735,172.7018,172.5134,172.5134,25842.0
2017-05-15 11:30:00,183.14,183.21,183.06,183.09,26572.0,172.5134,172.5793,172.438,172.4663,26572.0
2017-05-15 11:35:00,183.08,183.19,183.03,183.11,27139.0,172.4569,172.5605,172.4098,172.4851,27139.0
2017-05-15 11:40:00,183.11,183.12,182.96,183.0,23210.0,172.4851,172.4945,172.3438,172.3815,23210.0
2017-05-15 11:45:00,183.01,183.07,182.95,182.96,18456.0,172.3909,172.4474,172.3344,172.3438,18456.0
2017-05-15 11:50:00,182.96,183.05,182.91,183.05,46308.0,172.3438,172.4286,172.2967,172.4286,46308.0
2017-05-15 11:55:00,183.04,183.11,182.97,183.04,45655.0,172.4192,172.4851,172.3532,172.4192,45655.0
2017-05-15 12:00:00,183.04,183.08,182.96,183.0,80230.0,172.4192,172.4569,172.3438,172.3815,80230.0
2017-05-15 12:05:00,183.0,183.02,182.91,182.96,23851.0,172.3815,172.4003,172.2967,172.3438,23851.0
2017-05-15 12:10:00,182.98,182.98,182.89,182.9,22469.0,172.3627,172.3627,172.2779,172.2873,22469.0
2017-05-15 12:15:00,182.89,182.99,182.88,182.94,12606.0,172.2779,172.3721,172.2685,172.325,12606.0
2017-05-15 12:20:00,182.96,182.99,182.9,182.97,32046.0,172.3438,172.3721,172.2873,172.3532,32046.0
2017-05-15 12:25:00,182.99,183.02,182.93,182.97,9096.0,172.3721,172.4003,172.3156,172.3532,9096.0
2017-05-15 12:30:00,182.98,182.98,182.93,182.93,8597.0,172.3627,172.3627,172.3156,172.3156,8597.0
2017-05-15 12:35:00,182.93,182.98,182.88,182.95,9475.0,172.3156,172.3627,172.2685,172.3344,9475.0
2017-05-15 12:40:00,182.96,183.0,182.93,182.96,13767.0,172.3438,172.3815,172.3156,172.3438,13767.0
2017-05-15 12:45:00,182.95,183.0,182.91,182.99,12192.0,172.3344,172.3815,172.2967,172.3721,12192.0
2017-05-15 12:50:00,182.98,183.04,182.95,182.95,14206.0,172.3627,172.4192,172.3344,172.3344,14206.0
2017-05-15 12:55:00,182.95,183.0,182.93,182.98,8786.0,172.3344,172.3815,172.3156,172.3627,8786.0
2017-05-15 13:00:00,182.98,182.99,182.95,182.98,7646.0,172.3627,172.3721,172.3344,172.3627,7646.0
2017-05-15 13:05:00,183.0,183.07,182.93,183.01,31070.0,172.3815,172.4474,172.3156,172.3909,31070.0
2017-05-15 13:10:00,183.0,183.06,182.96,182.98,33015.0,172.3815,172.438,172.3438,172.3627,33015.0
2017-05-15 13:15:00,183.0,183.07,182.97,183.02,22358.0,172.3815,172.4474,172.3532,172.4003,22358.0
2017-05-15 13:20:00,183.04,183.14,182.98,183.1,30019.0,172.4192,172.5134,172.3627,172.4757,30019.0
2017-05-15 13:25:00,183.11,183.16,183.09,183.16,8424.0,172.4851,172.5322,172.4663,172.5322,8424.0
2017-05-15 13:30:00,183.14,183.2,183.01,183.17,18175.0,172.5134,172.5699,172.3909,172.5416,18175.0
2017-05-15 13:35:00,183.17,183.28,183.07,183.2,22108.0,172.5416,172.6453,172.4474,172.5699,22108.0
2017-05-15 13:40:00,183.21,183.28,183.2,183.23,10864.0,172.5793,172.6453,172.5699,172.5982,10864.0
2017-05-15 13:45:00,183.23,183.3,183.17,183.2,37726.0,172.5982,172.6641,172.5416,172.5699,37726.0
2017-05-15 13:50:00,183.2,183.24,183.18,183.19,12290.0,172.5699,172.6076,172.5511,172.5605,12290.0
2017-05-15 13:55:00,183.21,183.21,183.11,183.15,16816.0,172.5793,172.5793,172.4851,172.5228,16816.0
2017-05-15 14:00:00,183.15,183.17,183.07,183.09,17386.0,172.5228,172.5416,172.4474,172.4663,17386.0
2017-05-15 14:05:00,183.07,183.11,182.94,182.97,12781.0,172.4474,172.4851,172.325,172.3532,12781.0
2017-05-15 14:10:00,182.97,183.02,182.9,182.9,15134.0,172.3532,172.4003,172.2873,172.2873,15134.0
2017-05-15 14:15:00,182.92,182.99,182.91,182.96,11639.0,172.3061,172.3721,172.2967,172.3438,11639.0
2017-05-15 14:20:00,182.97,183.02,182.96,182.96,13127.0,172.3532,172.4003,172.3438,172.3438,13127.0
2017-05-15 14:25:00,182.97,182.99,182.81,182.89,30375.0,172.3532,172.3721,172.2025,172.2779,30375.0
2017-05-15 14:30:00,182.9,182.97,182.88,182.97,8661.0,172.2873,172.3532,172.2685,172.3532,8661.0
2017-05-15 14:35:00,182.97,182.97,182.87,182.89,11542.0,172.3532,172.3532,172.259,172.2779,11542.0
2017-05-15 14:40:00,182.9,182.93,182.82,182.89,23627.0,172.2873,172.3156,172.2119,172.2779,23627.0
2017-05-15 14:45:00,182.9,183.01,182.9,182.98,7536.0,172.2873,172.3909,172.2873,172.3627,7536.0
2017-05-15 14:50:00,182.98,183.02,182.84,182.91,46782.0,172.3627,172.4003,172.2308,172.2967,46782.0
2017-05-15 14:55:00,182.93,182.95,182.73,182.81,34019.0,172.3156,172.3344,172.1272,172.2025,34019.0
2017-05-15 15:00:00,182.8,182.84,182.58,182.68,61775.0,172.1931,172.2308,171.9859,172.0801,61775.0
2017-05-15 15:05:00,182.69,182.84,182.66,182.77,29286.0,172.0895,172.2308,172.0612,172.1648,29286.0
2017-05-15 15:10:00,182.77,182.84,182.74,182.74,25319.0,172.1648,172.2308,172.1366,172.1366,25319.0
2017-05-15 15:15:00,182.75,182.75,182.61,182.63,38023.0,172.146,172.146,172.0141,172.033,38023.0
2017-05-15 15:20:00,182.63,182.65,182.44,182.49,52672.0,172.033,172.0518,171.854,171.9011,52672.0
2017-05-15 15:25:00,182.5,182.53,182.28,182.31,63525.0,171.9105,171.9388,171.7033,171.7315,63525.0
2017-05-15 15:30:00,182.31,182.42,182.3,182.41,73905.0,171.7315,171.8352,171.7221,171.8257,73905.0
2017-05-15 15:35:00,182.41,182.5,182.41,182.47,35021.0,171.8257,171.9105,171.8257,171.8823,35021.0
2017-05-15 15:40:00,182.48,182.5,182.35,182.39,50511.0,171.8917,171.9105,171.7692,171.8069,50511.0
2017-05-15 15:45:00,182.39,182.73,182.38,182.71,57899.0,171.8069,172.1272,171.7975,172.1083,57899.0
2017-05-15 15:50:00,182.72,182.74,182.56,182.61,64644.0,172.1177,172.1366,171.967,172.0141,64644.0
2017-05-15 15:55:00,182.61,182.68,182.42,182.48,146300.0,172.0141,172.0801,171.8352,171.8917,146300.0
2017-05-16 09:30:00,182.73,183.11,182.62,182.84,61945.0,172.1272,172.4851,172.0236,172.2308,61945.0
2017-05-16 09:35:00,182.8,183.03,182.73,182.8,25791.0,172.1931,172.4098,172.1272,172.1931,25791.0
2017-05-16 09:40:00,182.89,183.01,182.76,182.9,25081.0,172.2779,172.3909,172.1554,172.2873,25081.0
2017-05-16 09:45:00,182.96,183.1,182.91,183.09,36556.0,172.3438,172.4757,172.2967,172.4663,36556.0
2017-05-16 09:50:00,183.08,183.13,182.99,183.12,26369.0,172.4569,172.504,172.3721,172.4945,26369.0
2017-05-16 09:55:00,183.15,183.15,182.97,183.0,34584.0,172.5228,172.5228,172.3532,172.3815,34584.0
2017-05-16 10:00:00,183.0,183.08,182.98,183.01,36339.0,172.3815,172.4569,172.3627,172.3909,36339.0
2017-05-16 10:05:00,183.01,183.06,182.95,183.0,21953.0,172.3909,172.438,172.3344,172.3815,21953.0
2017-05-16 10:10:00,182.98,183.05,182.91,182.94,16307.0,172.3627,172.4286,172.2967,172.325,16307.0
2017-05-16 10:15:00,182.96,182.96,182.86,182.88,15610.0,172.3438,172.3438,172.2496,172.2685,15610.0
2017-05-16 10:20:00,182.84,182.91,182.52,182.55,20527.0,172.2308,172.2967,171.9294,171.9576,20527.0
2017-05-16 10:25:00,182.64,182.7,182.5,182.56,11292.0,172.0424,172.0989,171.9105,171.967,11292.0
2017-05-16 10:30:00,182.53,182.61,182.42,182.55,10853.0,171.9388,172.0141,171.8352,171.9576,10853.0
2017-05-16 10:35:00,182.59,182.59,182.28,182.38,17794.0,171.9953,171.9953,171.7033,171.7975,17794.0
2017-05-16 10:40:00,182.35,182.35,182.04,182.15,15970.0,171.7692,171.7692,171.4772,171.5808,15970.0
2017-05-16 10:45:00,182.13,182.46,182.07,182.38,14572.0,171.562,171.8728,171.5055,171.7975,14572.0
2017-05-16 10:50:00,182.37,182.44,182.33,182.41,12790.0,171.7881,171.854,171.7504,171.8257,12790.0
2017-05-16 10:55:00,182.4,182.56,182.4,182.48,11771.0,171.8163,171.967,171.8163,171.8917,11771.0
2017-05-16 11:00:00,182.51,182.61,182.34,182.61,13707.0,171.9199,172.0141,171.7598,172.0141,13707.0
2017-05-16 11:05:00,182.57,182.67,182.38,182.42,21104.0,171.9765,172.0706,171.7975,171.8352,21104.0
2017-05-16 11:10:00,182.42,182.55,182.33,182.49,16465.0,171.8352,171.9576,171.7504,171.9011,16465.0
2017-05-16 11:15:00,182.45,182.5,182.4,182.45,11688.0,171.8634,171.9105,171.8163,171.8634,11688.0
2017-05-16 11:20:00,182.46,182.64,182.46,182.62,10329.0,171.8728,172.0424,171.8728,172.0236,10329.0
2017-05-16 11:25:00,182.61,182.71,182.56,182.59,19426.0,172.0141,172.1083,171.967,171.9953,19426.0
2017-05-16 11:30:00,182.62,182.62,182.4,182.45,13354.0,172.0236,172.0236,171.8163,171.8634,13354.0
2017-05-16 11:35:00,182.45,182.71,182.43,182.68,16727.0,171.8634,172.1083,171.8446,172.0801,16727.0
2017-05-16 11:40:00,182.7,182.79,182.63,182.72,19732.0,172.0989,172.1837,172.033,172.1177,19732.0
2017-05-16 11:45:00,182.72,182.94,182.69,182.94,12056.0,172.1177,172.325,172.0895,172.325,12056.0
2017-05-16 11:50:00,182.94,183.12,182.89,183.04,39600.0,172.325,172.4945,172.2779,172.4192,39600.0
2017-05-16 11:55:00,183.02,183.07,182.93,182.97,12832.0,172.4003,172.4474,172.3156,172.3532,12832.0
2017-05-16 12:00:00,182.97,182.98,182.9,182.93,4923.0,172.3532,172.3627,172.2873,172.3156,4923.0
2017-05-16 12:05:00,182.91,182.98,182.9,182.97,4666.0,172.2967,172.3627,172.2873,172.3532,4666.0
2017-05-16 12:10:00,182.97,182.98,182.81,182.86,10139.0,172.3532,172.3627,172.2025,172.2496,10139.0
2017-05-16 12:15:00,182.86,182.93,182.81,182.92,8825.0,172.2496,172.3156,172.2025,172.3061,8825.0
2017-05-16 12:20:00,182.92,183.03,182.91,182.92,11526.0,172.3061,172.4098,172.2967,172.3061,11526.0
2017-05-16 12:25:00,182.94,183.01,182.82,182.93,66837.0,172.325,172.3909,172.2119,172.3156,66837.0
2017-05-16 12:30:00,182.93,182.99,182.75,182.9,53334.0,172.3156,172.3721,172.146,172.2873,53334.0
2017-05-16 12:35:00,182.91,182.99,182.84,182.92,43026.0,172.2967,172.3721,172.2308,172.3061,43026.0
2017-05-16 12:40:00,182.92,182.95,182.71,182.72,20572.0,172.3061,172.3344,172.1083,172.1177,20572.0
2017-05-16 12:45:00,182.72,182.84,182.59,182.81,15906.0,172.1177,172.2308,171.9953,172.2025,15906.0
2017-05-16 12:50:00,182.83,182.91,182.7,182.9,31107.0,172.2214,172.2967,172.0989,172.2873,31107.0
2017-05-16 12:55:00,182.87,182.99,182.86,182.92,29301.0,172.259,172.3721,172.2496,172.3061,29301.0
2017-05-16 13:00:00,182.89,182.9,182.71,182.87,14601.0,172.2779,172.2873,172.1083,172.259,14601.0
2017-05-16 13:05:00,182.9,182.94,182.88,182.91,15272.0,172.2873,172.325,172.2685,172.2967,15272.0
2017-05-16 13:10:00,182.91,182.97,182.81,182.84,32292.0,172.2967,172.3532,172.2025,172.2308,32292.0
2017-05-16 13:15:00,182.85,182.89,182.76,182.81,13533.0,172.2402,172.2779,172.1554,172.2025,13533.0
2017-05-16 13:20:00,182.8,182.88,182.8,182.88,10190.0,172.1931,172.2685,172.1931,172.2685,10190.0
2017-05-16 13:25:00,182.87,182.89,182.73,182.76,21023.0,172.259,172.2779,172.1272,172.1554,21023.0
2017-05-16 13:30:00,182.76,182.94,182.76,182.9,14205.0,172.1554,172.325,172.1554,172.2873,14205.0
2017-05-16 13:35:00,182.91,182.98,182.87,182.88,36009.0,172.2967,172.3627,172.259,172.2685,36009.0
2017-05-16 13:40:00,182.89,182.95,182.87,182.93,13988.0,172.2779,172.3344,172.259,172.3156,13988.0
2017-05-16 13:45:00,182.93,182.96,182.9,182.95,40419.0,172.3156,172.3438,172.2873,172.3344,40419.0
2017-05-16 13:50:00,182.93,182.95,182.86,182.89,34549.0,172.3156,172.3344,172.2496,172.2779,34549.0
2017-05-16 13:55:00,182.91,182.92,182.69,182.74,18669.0,172.2967,172.3061,172.0895,172.1366,18669.0
2017-05-16 14:00:00,182.77,182.89,182.73,182.89,5685.0,172.1648,172.2779,172.1272,172.2779,5685.0
2017-05-16 14:05:00,182.9,182.93,182.87,182.93,10108.0,172.2873,172.3156,172.259,172.3156,10108.0
2017-05-16 14:10:00,182.92,182.93,182.85,182.9,15405.0,172.3061,172.3156,172.2402,172.2873,15405.0
2017-05-16 14:15:00,182.9,182.92,182.83,182.9,12241.0,172.2873,172.3061,172.2214,172.2873,12241.0
2017-05-16 14:20:00,182.88,182.92,182.84,182.84,10922.0,172.2685,172.3061,172.2308,172.2308,10922.0
2017-05-16 14:25:00,182.84,182.86,182.75,182.83,16005.0,172.2308,172.2496,172.146,172.2214,16005.0
2017-05-16 14:30:00,182.82,182.9,182.79,182.9,7216.0,172.2119,172.2873,172.1837,172.2873,7216.0
2017-05-16 14:35:00,182.9,182.91,182.75,182.79,12168.0,172.2873,172.2967,172.146,172.1837,12168.0
2017-05-16 14:40:00,182.78,182.86,182.73,182.77,11233.0,172.1743,172.2496,172.1272,172.1648,11233.0
2017-05-16 14:45:00,182.76,182.88,182.75,182.88,6648.0,172.1554,172.2685,172.146,172.2685,6648.0
2017-05-16 14:50:00,182.87,182.9,182.79,182.83,17571.0,172.259,172.2873,172.1837,172.2214,17571.0
2017-05-16 14:55:00,182.84,183.1,182.78,182.84,78917.0,172.2308,172.4757,172.1743,172.2308,78917.0
2017-05-16 15:00:00,182.86,182.88,182.74,182.79,28100.0,172.2496,172.2685,172.1366,172.1837,28100.0
2017-05-16 15:05:00,182.8,182.87,182.73,182.78,29603.0,172.1931,172.259,172.1272,172.1743,29603.0
2017-05-16 15:10:00,182.76,182.83,182.76,182.81,9165.0,172.1554,172.2214,172.1554,172.2025,9165.0
2017-05-16 15:15:00,182.79,182.85,182.76,182.84,46758.0,172.1837,172.2402,172.1554,172.2308,46758.0
2017-05-16 15:20:00,182.83,182.84,182.78,182.82,27379.0,172.2214,172.2308,172.1743,172.2119,27379.0
2017-05-16 15:25:00,182.82,182.84,182.75,182.77,18029.0,172.2119,172.2308,172.146,172.1648,18029.0
2017-05-16 15:30:00,182.77,182.84,182.77,182.82,24031.0,172.1648,172.2308,172.1648,172.2119,24031.0
2017-05-16 15:35:00,182.82,182.86,182.81,182.82,36890.0,172.2119,172.2496,172.2025,172.2119,36890.0
2017-05-16 15:40:00,182.84,182.84,182.74,182.79,34389.0,172.2308,172.2308,172.1366,172.1837,34389.0
2017-05-16 15:45:00,182.79,182.79,182.69,182.7,25751.0,172.1837,172.1837,172.0895,172.0989,25751.0
2017-05-16 15:50:00,182.71,182.84,182.7,182.84,30655.0,172.1083,172.2308,172.0989,172.2308,30655.0
2017-05-16 15:55:00,182.83,182.85,182.68,182.69,80812.0,172.2214,172.2402,172.0801,172.0895,80812.0
2017-05-17 09:30:00,181.4,181.52,180.2,180.26,106646.0,170.8743,170.9874,169.744,169.8005,106646.0
2017-05-17 09:35:00,180.18,180.98,180.06,180.92,35089.0,169.7251,170.4787,169.6121,170.4222,35089.0
2017-05-17 09:40:00,181.0,181.19,180.76,181.07,36337.0,170.4976,170.6765,170.2715,170.5635,36337.0
2017-05-17 09:45:00,181.04,181.08,180.83,180.96,28794.0,170.5352,170.5729,170.3374,170.4599,28794.0
2017-05-17 09:50:00,180.96,180.98,180.79,180.81,30103.0,170.4599,170.4787,170.2997,170.3186,30103.0
2017-05-17 09:55:00,180.81,180.81,180.27,180.45,29459.0,170.3186,170.3186,169.8099,169.9795,29459.0
2017-05-17 10:00:00,180.44,180.44,180.22,180.28,13360.0,169.97,169.97,169.7628,169.8193,13360.0
2017-05-17 10:05:00,180.24,180.47,180.15,180.42,17074.0,169.7816,169.9983,169.6969,169.9512,17074.0
2017-05-17 10:10:00,180.38,180.46,180.28,180.28,11406.0,169.9135,169.9889,169.8193,169.8193,11406.0
2017-05-17 10:15:00,180.31,180.62,180.29,180.29,20393.0,169.8476,170.1396,169.8287,169.8287,20393.0
2017-05-17 10:20:00,180.35,180.38,180.06,180.08,22297.0,169.8853,169.9135,169.6121,169.6309,22297.0
2017-05-17 10:25:00,180.11,180.11,179.6,179.86,50207.0,169.6592,169.6592,169.1788,169.4237,50207.0
2017-05-17 10:30:00,179.81,179.91,179.67,179.76,43405.0,169.3766,169.4708,169.2447,169.3295,43405.0
2017-05-17 10:35:00,179.75,179.83,179.57,179.76,35179.0,169.3201,169.3954,169.1505,169.3295,35179.0
2017-05-17 10:40:00,179.74,179.77,179.6,179.7,28173.0,169.3107,169.3389,169.1788,169.273,28173.0
2017-05-17 10:45:00,179.76,179.78,179.5,179.58,32242.0,169.3295,169.3483,169.0846,169.1599,32242.0
2017-05-17 10:50:00,179.59,179.66,179.44,179.51,22795.0,169.1694,169.2353,169.0281,169.094,22795.0
2017-05-17 10:55:00,179.49,179.59,179.39,179.4,27897.0,169.0752,169.1694,168.981,168.9904,27897.0
2017-05-17 11:00:00,179.39,179.53,179.34,179.47,33450.0,168.981,169.1128,168.9339,169.0563,33450.0
2017-05-17 11:05:00,179.49,179.74,179.48,179.71,15265.0,169.0752,169.3107,169.0657,169.2824,15265.0
2017-05-17 11:10:00,179.68,179.93,179.68,179.88,33323.0,169.2541,169.4896,169.2541,169.4425,33323.0
2017-05-17 11:15:00,179.86,179.89,179.69,179.81,20882.0,169.4237,169.452,169.2636,169.3766,20882.0
2017-05-17 11:20:00,179.81,179.85,179.69,179.79,14895.0,169.3766,169.4143,169.2636,169.3578,14895.0
2017-05-17 11:25:00,179.79,179.86,179.7,179.75,21294.0,169.3578,169.4237,169.273,169.3201,21294.0
2017-05-17 11:30:00,179.76,179.8,179.58,179.66,22276.0,169.3295,169.3672,169.1599,169.2353,22276.0
2017-05-17 11:35:00,179.68,179.79,179.56,179.73,9694.0,169.2541,169.3578,169.1411,169.3012,9694.0
2017-05-17 11:40:00,179.74,179.8,179.65,179.67,10913.0,169.3107,169.3672,169.2259,169.2447,10913.0
2017-05-17 11:45:00,179.69,179.7,179.61,179.64,11994.0,169.2636,169.273,169.1882,169.2165,11994.0
2017-05-17 11:50:00,179.66,179.67,179.58,179.61,6482.0,169.2353,169.2447,169.1599,169.1882,6482.0
2017-05-17 11:55:00,179.58,179.76,179.58,179.74,14504.0,169.1599,169.3295,169.1599,169.3107,14504.0
2017-05-17 12:00:00,179.78,179.78,179.43,179.47,25752.0,169.3483,169.3483,169.0186,169.0563,25752.0
2017-05-17 12:05:00,179.44,179.64,179.37,179.62,9919.0,169.0281,169.2165,168.9621,169.1976,9919.0
2017-05-17 12:10:00,179.64,179.69,179.56,179.63,8577.0,169.2165,169.2636,169.1411,169.207,8577.0
2017-05-17 12:15:00,179.63,179.63,179.48,179.48,8901.0,169.207,169.207,169.0657,169.0657,8901.0
2017-05-17 12:20:00,179.5,179.58,179.45,179.54,10097.0,169.0846,169.1599,169.0375,169.1223,10097.0
2017-05-17 12:25:00,179.55,179.62,179.53,179.55,10185.0,169.1317,169.1976,169.1128,169.1317,10185.0
2017-05-17 12:30:00,179.54,179.57,179.46,179.57,7578.0,169.1223,169.1505,169.0469,169.1505,7578.0
2017-05-17 12:35:00,179.57,179.76,179.56,179.72,5377.0,169.1505,169.3295,169.1411,169.2918,5377.0
2017-05-17 12:40:00,179.73,179.83,179.66,179.83,11362.0,169.3012,169.3954,169.2353,169.3954,11362.0
2017-05-17 12:45:00,179.81,179.88,179.78,179.87,8250.0,169.3766,169.4425,169.3483,169.4331,8250.0
2017-05-17 12:50:00,179.84,179.91,179.77,179.86,15216.0,169.4049,169.4708,169.3389,169.4237,15216.0
2017-05-17 12:55:00,179.88,179.95,179.82,179.9,14646.0,169.4425,169.5085,169.386,169.4614,14646.0
2017-05-17 13:00:00,179.91,179.94,179.79,179.9,25945.0,169.4708,169.4991,169.3578,169.4614,25945.0
2017-05-17 13:05:00,179.9,179.98,179.87,179.94,19085.0,169.4614,169.5367,169.4331,169.4991,19085.0
2017-05-17 13:10:00,179.93,179.94,179.8,179.88,7854.0,169.4896,169.4991,169.3672,169.4425,7854.0
2017-05-17 13:15:00,179.91,179.94,179.8,179.8,6618.0,169.4708,169.4991,169.3672,169.3672,6618.0
2017-05-17 13:20:00,179.78,179.89,179.75,179.81,6406.0,169.3483,169.452,169.3201,169.3766,6406.0
2017-05-17 13:25:00,179.81,179.88,179.72,179.8,7573.0,169.3766,169.4425,169.2918,169.3672,7573.0
2017-05-17 13:30:00,179.82,179.83,179.69,179.8,8643.0,169.386,169.3954,169.2636,169.3672,8643.0
2017-05-17 13:35:00,179.77,179.77,179.63,179.67,6444.0,169.3389,169.3389,169.207,169.2447,6444.0
2017-05-17 13:40:00,179.67,179.67,179.55,179.55,10720.0,169.2447,169.2447,169.1317,169.1317,10720.0
2017-05-17 13:45:00,179.57,179.77,179.48,179.69,13189.0,169.1505,169.3389,169.0657,169.2636,13189.0
2017-05-17 13:50:00,179.69,179.76,179.63,179.75,10514.0,169.2636,169.3295,169.207,169.3201,10514.0
2017-05-17 13:55:00,179.73,179.74,179.6,179.69,4924.0,169.3012,169.3107,169.1788,169.2636,4924.0
2017-05-17 14:00:00,179.7,179.81,179.65,179.79,12420.0,169.273,169.3766,169.2259,169.3578,12420.0
2017-05-17 14:05:00,179.79,179.8,179.68,179.72,17762.0,169.3578,169.3672,169.2541,169.2918,17762.0
2017-05-17 14:10:00,179.7,179.72,179.55,179.67,24990.0,169.273,169.2918,169.1317,169.2447,24990.0
2017-05-17 14:15:00,179.63,179.71,179.43,179.59,14207.0,169.207,169.2824,169.0186,169.1694,14207.0
2017-05-17 14:20:00,179.6,179.61,179.36,179.42,13311.0,169.1788,169.1882,168.9527,169.0092,13311.0
2017-05-17 14:25:00,179.39,179.55,179.39,179.48,19009.0,168.981,169.1317,168.981,169.0657,19009.0
2017-05-17 14:30:00,179.5,179.59,179.45,179.48,11334.0,169.0846,169.1694,169.0375,169.0657,11334.0
2017-05-17 14:35:00,179.47,179.52,179.35,179.41,9539.0,169.0563,169.1034,168.9433,168.9998,9539.0
2017-05-17 14:40:00,179.42,179.49,179.22,179.25,19518.0,169.0092,169.0752,168.8208,168.8491,19518.0
2017-05-17 14:45:00,179.26,179.35,179.11,179.12,12995.0,168.8585,168.9433,168.7172,168.7266,12995.0
2017-05-17 14:50:00,179.11,179.43,179.1,179.42,18351.0,168.7172,169.0186,168.7078,169.0092,18351.0
2017-05-17 14:55:00,179.4,179.47,179.38,179.4,7200.0,168.9904,169.0563,168.9716,168.9904,7200.0
2017-05-17 15:00:00,179.39,179.45,179.26,179.45,12009.0,168.981,169.0375,168.8585,169.0375,12009.0
2017-05-17 15:05:00,179.43,179.44,179.25,179.28,12880.0,169.0186,169.0281,168.8491,168.8774,12880.0
2017-05-17 15:10:00,179.29,179.37,179.18,179.37,16491.0,168.8868,168.9621,168.7832,168.9621,16491.0
2017-05-17 15:15:00,179.35,179.49,179.31,179.45,19763.0,168.9433,169.0752,168.9056,169.0375,19763.0
2017-05-17 15:20:00,179.47,179.59,179.35,179.38,16041.0,169.0563,169.1694,168.9433,168.9716,16041.0
2017-05-17 15:25:00,179.39,179.46,179.38,179.4,21503.0,168.981,169.0469,168.9716,168.9904,21503.0
2017-05-17 15:30:00,179.4,179.52,179.39,179.47,38023.0,168.9904,169.1034,168.981,169.0563,38023.0
2017-05-17 15:35:00,179.46,179.55,179.39,179.45,42990.0,169.0469,169.1317,168.981,169.0375,42990.0
2017-05-17 15:40:00,179.47,179.47,179.12,179.19,49261.0,169.0563,169.0563,168.7266,168.7926,49261.0
2017-05-17 15:45:00,179.19,179.29,179.04,179.11,53701.0,168.7926,168.8868,168.6513,168.7172,53701.0
2017-05-17 15:50:00,179.11,179.15,178.79,178.81,139994.0,168.7172,168.7549,168.4158,168.4346,139994.0
2017-05-17 15:55:00,178.78,178.93,178.68,178.82,181342.0,168.4064,168.5477,168.3122,168.444,181342.0
2017-05-18 09:30:00,178.48,178.49,177.18,177.18,101256.0,168.1238,168.1332,166.8992,166.8992,101256.0
2017-05-18 09:35:00,177.22,177.43,176.9,177.02,52742.0,166.9369,167.1347,166.6355,166.7485,52742.0
2017-05-18 09:40:00,176.98,177.17,176.2,176.3,55543.0,166.7108,166.8898,165.9761,166.0703,55543.0
2017-05-18 09:45:00,176.31,176.38,175.78,175.78,70435.0,166.0797,166.1456,165.5804,165.5804,70435.0
2017-05-18 09:50:00,175.84,175.84,175.47,175.68,113441.0,165.637,165.637,165.2884,165.4862,113441.0
2017-05-18 09:55:00,175.67,176.5,175.48,176.39,65883.0,165.4768,166.2587,165.2978,166.155,65883.0
2017-05-18 10:00:00,176.4,177.01,176.4,177.0,55929.0,166.1645,166.7391,166.1645,166.7296,55929.0
2017-05-18 10:05:00,176.95,177.16,176.71,177.0,42930.0,166.6826,166.8804,166.4565,166.7296,42930.0
2017-05-18 10:10:00,177.0,177.35,177.0,177.27,23617.0,166.7296,167.0593,166.7296,166.984,23617.0
2017-05-18 10:15:00,177.29,177.29,177.01,177.1,21264.0,167.0028,167.0028,166.7391,166.8238,21264.0
2017-05-18 10:20:00,177.08,177.2,176.95,177.1,28768.0,166.805,166.918,166.6826,166.8238,28768.0
2017-05-18 10:25:00,177.09,177.55,177.09,177.45,62802.0,166.8144,167.2477,166.8144,167.1535,62802.0
2017-05-18 10:30:00,177.45,177.75,177.45,177.59,29554.0,167.1535,167.4361,167.1535,167.2854,29554.0
2017-05-18 10:35:00,177.66,177.8,177.57,177.57,21437.0,167.3514,167.4832,167.2666,167.2666,21437.0
2017-05-18 10:40:00,177.54,177.61,177.36,177.51,21185.0,167.2383,167.3043,167.0688,167.2101,21185.0
2017-05-18 10:45:00,177.49,177.59,177.29,177.3,18914.0,167.1912,167.2854,167.0028,167.0122,18914.0
2017-05-18 10:50:00,177.32,177.54,177.28,177.5,27930.0,167.0311,167.2383,166.9934,167.2006,27930.0
2017-05-18 10:55:00,177.53,177.99,177.46,177.99,23734.0,167.2289,167.6622,167.163,167.6622,23734.0
2017-05-18 11:00:00,177.99,178.22,177.95,178.15,30011.0,167.6622,167.8789,167.6245,167.8129,30011.0
2017-05-18 11:05:00,178.15,178.2,177.93,178.09,23369.0,167.8129,167.86,167.6057,167.7564,23369.0
2017-05-18 11:10:00,178.09,178.18,178.02,178.1,32482.0,167.7564,167.8412,167.6905,167.7658,32482.0
2017-05-18 11:15:00,178.13,178.23,178.02,178.14,22415.0,167.7941,167.8883,167.6905,167.8035,22415.0
2017-05-18 11:20:00,178.12,178.45,178.12,178.42,22312.0,167.7847,168.0955,167.7847,168.0673,22312.0
2017-05-18 11:25:00,178.39,178.5,178.26,178.3,36128.0,168.039,168.1426,167.9165,167.9542,36128.0
2017-05-18 11:30:00,178.3,178.39,178.22,178.39,11712.0,167.9542,168.039,167.8789,168.039,11712.0
2017-05-18 11:35:00,178.39,178.39,177.96,177.97,36076.0,168.039,168.039,167.6339,167.6434,36076.0
2017-05-18 11:40:00,177.97,178.05,177.71,177.74,15344.0,167.6434,167.7187,167.3985,167.4267,15344.0
2017-05-18 11:45:00,177.74,177.78,177.58,177.58,24211.0,167.4267,167.4644,167.276,167.276,24211.0
2017-05-18 11:50:00,177.62,177.72,177.43,177.45,28231.0,167.3137,167.4079,167.1347,167.1535,28231.0
2017-05-18 11:55:00,177.46,177.64,177.39,177.53,14153.0,167.163,167.3325,167.097,167.2289,14153.0
2017-05-18 12:00:00,177.51,177.62,177.24,177.35,12836.0,167.2101,167.3137,166.9557,167.0593,12836.0
2017-05-18 12:05:00,177.33,177.51,177.09,177.27,30926.0,167.0405,167.2101,166.8144,166.984,30926.0
2017-05-18 12:10:00,177.27,177.54,177.27,177.45,11395.0,166.984,167.2383,166.984,167.1535,11395.0
2017-05-18 12:15:00,177.45,177.48,177.24,177.38,18920.0,167.1535,167.1818,166.9557,167.0876,18920.0
2017-05-18 12:20:00,177.35,177.64,177.33,177.64,12570.0,167.0593,167.3325,167.0405,167.3325,12570.0
2017-05-18 12:25:00,177.61,177.81,177.54,177.66,11940.0,167.3043,167.4926,167.2383,167.3514,11940.0
2017-05-18 12:30:00,177.69,177.79,177.54,177.7,14586.0,167.3796,167.4738,167.2383,167.389,14586.0
2017-05-18 12:35:00,177.7,177.71,177.55,177.55,11959.0,167.389,167.3985,167.2477,167.2477,11959.0
2017-05-18 12:40:00,177.59,177.69,177.54,177.66,30053.0,167.2854,167.3796,167.2383,167.3514,30053.0
2017-05-18 12:45:00,177.64,177.77,177.53,177.7,26098.0,167.3325,167.455,167.2289,167.389,26098.0
2017-05-18 12:50:00,177.69,177.74,177.53,177.53,15060.0,167.3796,167.4267,167.2289,167.2289,15060.0
2017-05-18 12:55:00,177.55,177.83,177.52,177.73,16244.0,167.2477,167.5115,167.2195,167.4173,16244.0
2017-05-18 13:00:00,177.75,177.88,177.45,177.6,50051.0,167.4361,167.5586,167.1535,167.2948,50051.0
2017-05-18 13:05:00,177.62,177.63,177.24,177.52,53709.0,167.3137,167.3231,166.9557,167.2195,53709.0
2017-05-18 13:10:00,177.53,177.62,177.45,177.49,22665.0,167.2289,167.3137,167.1535,167.1912,22665.0
2017-05-18 13:15:00,177.46,177.68,177.46,177.58,18005.0,167.163,167.3702,167.163,167.276,18005.0
2017-05-18 13:20:00,177.58,177.61,177.5,177.56,8746.0,167.276,167.3043,167.2006,167.2572,8746.0
2017-05-18 13:25:00,177.55,177.65,177.44,177.46,11037.0,167.2477,167.3419,167.1441,167.163,11037.0
2017-05-18 13:30:00,177.48,177.69,177.47,177.67,12462.0,167.1818,167.3796,167.1724,167.3608,12462.0
2017-05-18 13:35:00,177.69,177.73,177.53,177.72,10530.0,167.3796,167.4173,167.2289,167.4079,10530.0
2017-05-18 13:40:00,177.73,177.78,177.6,177.73,15826.0,167.4173,167.4644,167.2948,167.4173,15826.0
2017-05-18 13:45:00,177.73,177.74,177.6,177.69,8429.0,167.4173,167.4267,167.2948,167.3796,8429.0
2017-05-18 13:50:00,177.67,177.72,177.6,177.7,24870.0,167.3608,167.4079,167.2948,167.389,24870.0
2017-05-18 13:55:00,177.8,177.89,177.69,177.75,45019.0,167.4832,167.568,167.3796,167.4361,45019.0
2017-05-18 14:00:00,177.76,177.94,177.74,177.86,62653.0,167.4456,167.6151,167.4267,167.5397,62653.0
2017-05-18 14:05:00,177.86,178.28,177.86,178.23,37357.0,167.5397,167.9354,167.5397,167.8883,37357.0
2017-05-18 14:10:00,178.25,178.25,177.99,178.12,33440.0,167.9071,167.9071,167.6622,167.7847,33440.0
2017-05-18 14:15:00,178.11,178.12,177.98,178.11,15522.0,167.7752,167.7847,167.6528,167.7752,15522.0
2017-05-18 14:20:00,178.1,178.16,178.07,178.13,31320.0,167.7658,167.8223,167.7376,167.7941,31320.0
2017-05-18 14:25:00,178.13,178.27,178.03,178.04,13325.0,167.7941,167.926,167.6999,167.7093,13325.0
2017-05-18 14:30:00,178.04,178.19,178.03,178.05,62232.0,167.7093,167.8506,167.6999,167.7187,62232.0
2017-05-18 14:35:00,178.05,178.1,177.97,178.0,19154.0,167.7187,167.7658,167.6434,167.6716,19154.0
2017-05-18 14:40:00,178.02,178.09,177.93,177.93,12420.0,167.6905,167.7564,167.6057,167.6057,12420.0
2017-05-18 14:45:00,177.94,178.06,177.82,178.06,14941.0,167.6151,167.7281,167.5021,167.7281,14941.0
2017-05-18 14:50:00,178.07,178.07,177.67,177.75,15928.0,167.7376,167.7376,167.3608,167.4361,15928.0
2017-05-18 14:55:00,177.74,177.83,177.72,177.76,18902.0,167.4267,167.5115,167.4079,167.4456,18902.0
2017-05-18 15:00:00,177.76,177.77,177.65,177.75,14916.0,167.4456,167.455,167.3419,167.4361,14916.0
2017-05-18 15:05:00,177.75,177.86,177.66,177.82,15307.0,167.4361,167.5397,167.3514,167.5021,15307.0
2017-05-18 15:10:00,177.83,177.88,177.64,177.66,21439.0,167.5115,167.5586,167.3325,167.3514,21439.0
2017-05-18 15:15:00,177.68,177.73,177.53,177.56,23823.0,167.3702,167.4173,167.2289,167.2572,23823.0
2017-05-18 15:20:00,177.56,177.6,177.43,177.58,20889.0,167.2572,167.2948,167.1347,167.276,20889.0
2017-05-18 15:25:00,177.58,177.62,177.44,177.5,27800.0,167.276,167.3137,167.1441,167.2006,27800.0
2017-05-18 15:30:00,177.49,177.51,177.3,177.36,32140.0,167.1912,167.2101,167.0122,167.0688,32140.0
2017-05-18 15:35:00,177.36,177.58,177.36,177.56,32786.0,167.0688,167.276,167.0688,167.2572,32786.0
2017-05-18 15:40:00,177.56,177.68,177.45,177.52,51446.0,167.2572,167.3702,167.1535,167.2195,51446.0
2017-05-18 15:45:00,177.53,177.7,177.52,177.58,71118.0,167.2289,167.389,167.2195,167.276,71118.0
2017-05-18 15:50:00,177.57,177.63,177.45,177.47,86720.0,167.2666,167.3231,167.1535,167.1724,86720.0
2017-05-18 15:55:00,177.46,177.53,177.3,177.39,131096.0,167.163,167.2289,167.0122,167.097,131096.0
2017-05-19 09:30:00,177.73,178.1,176.77,177.74,299117.0,167.4173,167.7658,166.513,167.4267,299117.0
2017-05-19 09:35:00,177.73,178.42,177.63,178.33,54143.0,167.4173,168.0673,167.3231,167.9825,54143.0
2017-05-19 09:40:00,178.39,178.58,178.24,178.4,52495.0,168.039,168.218,167.8977,168.0484,52495.0
2017-05-19 09:45:00,178.47,178.67,178.3,178.45,35924.0,168.1144,168.3027,167.9542,168.0955,35924.0
2017-05-19 09:50:00,178.44,178.57,178.2,178.33,32157.0,168.0861,168.2086,167.86,167.9825,32157.0
2017-05-19 09:55:00,178.34,178.49,178.27,178.45,37597.0,167.9919,168.1332,167.926,168.0955,37597.0
2017-05-19 10:00:00,178.43,178.65,178.43,178.54,23725.0,168.0767,168.2839,168.0767,168.1803,23725.0
2017-05-19 10:05:00,178.52,178.56,178.2,178.3,25996.0,168.1615,168.1991,167.86,167.9542,25996.0
2017-05-19 10:10:00,178.3,178.54,178.3,178.43,34742.0,167.9542,168.1803,167.9542,168.0767,34742.0
2017-05-19 10:15:00,178.47,178.66,178.44,178.44,41114.0,168.1144,168.2933,168.0861,168.0861,41114.0
2017-05-19 10:20:00,178.43,178.52,178.26,178.3,27554.0,168.0767,168.1615,167.9165,167.9542,27554.0
2017-05-19 10:25:00,178.32,178.59,178.3,178.36,30292.0,167.9731,168.2274,167.9542,168.0107,30292.0
2017-05-19 10:30:00,178.38,178.49,178.31,178.44,16529.0,168.0296,168.1332,167.9636,168.0861,16529.0
2017-05-19 10:35:00,178.45,178.61,178.37,178.59,36829.0,168.0955,168.2462,168.0202,168.2274,36829.0
2017-05-19 10:40:00,178.64,178.75,178.6,178.66,28718.0,168.2745,168.3781,168.2368,168.2933,28718.0
2017-05-19 10:45:00,178.66,178.97,178.66,178.83,26280.0,168.2933,168.5853,168.2933,168.4535,26280.0
2017-05-19 10:50:00,178.86,179.04,178.82,178.88,25901.0,168.4817,168.6513,168.444,168.5006,25901.0
2017-05-19 10:55:00,178.9,178.96,178.8,178.84,17863.0,168.5194,168.5759,168.4252,168.4629,17863.0
2017-05-19 11:00:00,178.84,178.93,178.74,178.8,24600.0,168.4629,168.5477,168.3687,168.4252,24600.0
2017-05-19 11:05:00,178.81,178.91,178.78,178.84,29540.0,168.4346,168.5288,168.4064,168.4629,29540.0
2017-05-19 11:10:00,178.82,178.91,178.74,178.76,23131.0,168.444,168.5288,168.3687,168.3875,23131.0
2017-05-19 11:15:00,178.77,178.8,178.59,178.62,19856.0,168.3969,168.4252,168.2274,168.2556,19856.0
2017-05-19 11:20:00,178.62,178.73,178.55,178.7,33043.0,168.2556,168.3593,168.1897,168.331,33043.0
2017-05-19 11:25:00,178.73,178.8,178.63,178.65,145099.0,168.3593,168.4252,168.2651,168.2839,145099.0
2017-05-19 11:30:00,178.74,179.0,178.72,178.72,51756.0,168.3687,168.6136,168.3498,168.3498,51756.0
2017-05-19 11:35:00,178.76,178.95,178.67,178.93,38408.0,168.3875,168.5665,168.3027,168.5477,38408.0
2017-05-19 11:40:00,178.93,179.07,178.76,179.05,73098.0,168.5477,168.6795,168.3875,168.6607,73098.0
2017-05-19 11:45:00,179.07,179.5,179.07,179.49,61363.0,168.6795,169.0846,168.6795,169.0752,61363.0
2017-05-19 11:50:00,179.49,179.51,179.26,179.49,42188.0,169.0752,169.094,168.8585,169.0752,42188.0
2017-05-19 11:55:00,179.46,179.61,179.4,179.57,35235.0,169.0469,169.1882,168.9904,169.1505,35235.0
2017-05-19 12:00:00,179.6,179.78,179.6,179.71,33644.0,169.1788,169.3483,169.1788,169.2824,33644.0
2017-05-19 12:05:00,179.73,179.97,179.73,179.93,22604.0,169.3012,169.5273,169.3012,169.4896,22604.0
2017-05-19 12:10:00,179.91,179.91,179.75,179.83,26304.0,169.4708,169.4708,169.3201,169.3954,26304.0
2017-05-19 12:15:00,179.84,179.85,179.63,179.76,23092.0,169.4049,169.4143,169.207,169.3295,23092.0
2017-05-19 12:20:00,179.76,179.89,179.72,179.75,17745.0,169.3295,169.452,169.2918,169.3201,17745.0
2017-05-19 12:25:00,179.77,179.86,179.72,179.82,15693.0,169.3389,169.4237,169.2918,169.386,15693.0
2017-05-19 12:30:00,179.81,180.0,179.81,179.94,28478.0,169.3766,169.5556,169.3766,169.4991,28478.0
2017-05-19 12:35:00,179.94,180.03,179.88,179.96,24411.0,169.4991,169.5838,169.4425,169.5179,24411.0
2017-05-19 12:40:00,179.96,180.05,179.93,180.03,25984.0,169.5179,169.6027,169.4896,169.5838,25984.0
2017-05-19 12:45:00,180.02,180.03,179.97,180.01,14250.0,169.5744,169.5838,169.5273,169.565,14250.0
2017-05-19 12:50:00,180.0,180.05,179.96,180.01,18968.0,169.5556,169.6027,169.5179,169.565,18968.0
2017-05-19 12:55:00,179.98,180.05,179.95,180.0,45975.0,169.5367,169.6027,169.5085,169.5556,45975.0
2017-05-19 13:00:00,180.01,180.01,179.87,179.99,13524.0,169.565,169.565,169.4331,169.5462,13524.0
2017-05-19 13:05:00,180.01,180.04,179.91,180.0,23226.0,169.565,169.5933,169.4708,169.5556,23226.0
2017-05-19 13:10:00,180.02,180.32,180.02,180.24,16761.0,169.5744,169.857,169.5744,169.7816,16761.0
2017-05-19 13:15:00,180.24,180.43,180.24,180.4,17344.0,169.7816,169.9606,169.7816,169.9324,17344.0
2017-05-19 13:20:00,180.41,180.44,180.35,180.36,176578.0,169.9418,169.97,169.8853,169.8947,176578.0
2017-05-19 13:25:00,180.38,180.38,180.27,180.28,23035.0,169.9135,169.9135,169.8099,169.8193,23035.0
2017-05-19 13:30:00,180.28,180.3,180.1,180.2,47846.0,169.8193,169.8382,169.6498,169.744,47846.0
2017-05-19 13:35:00,180.21,180.33,180.07,180.23,85874.0,169.7534,169.8664,169.6215,169.7722,85874.0
2017-05-19 13:40:00,180.28,180.37,180.23,180.34,14530.0,169.8193,169.9041,169.7722,169.8758,14530.0
2017-05-19 13:45:00,180.31,180.64,180.31,180.57,31357.0,169.8476,170.1584,169.8476,170.0925,31357.0
2017-05-19 13:50:00,180.57,180.98,180.57,180.97,22320.0,170.0925,170.4787,170.0925,170.4693,22320.0
2017-05-19 13:55:00,180.98,181.1,180.95,181.05,26416.0,170.4787,170.5917,170.4505,170.5446,26416.0
2017-05-19 14:00:00,181.03,181.42,181.03,181.08,28405.0,170.5258,170.8932,170.5258,170.5729,28405.0
2017-05-19 14:05:00,181.08,181.08,180.79,180.89,18940.0,170.5729,170.5729,170.2997,170.3939,18940.0
2017-05-19 14:10:00,180.87,180.91,180.78,180.88,16228.0,170.3751,170.4128,170.2903,170.3845,16228.0
2017-05-19 14:15:00,180.89,180.96,180.81,180.96,19956.0,170.3939,170.4599,170.3186,170.4599,19956.0
2017-05-19 14:20:00,180.98,181.18,180.98,181.05,28030.0,170.4787,170.6671,170.4787,170.5446,28030.0
2017-05-19 14:25:00,181.06,181.24,181.06,181.2,20696.0,170.5541,170.7236,170.5541,170.6859,20696.0
2017-05-19 14:30:00,181.2,181.29,181.13,181.15,31384.0,170.6859,170.7707,170.62,170.6388,31384.0
2017-05-19 14:35:00,181.1,181.21,181.02,181.19,23197.0,170.5917,170.6954,170.5164,170.6765,23197.0
2017-05-19 14:40:00,181.22,181.34,181.17,181.29,23200.0,170.7048,170.8178,170.6577,170.7707,23200.0
2017-05-19 14:45:00,181.26,181.29,181.14,181.14,18964.0,170.7425,170.7707,170.6294,170.6294,18964.0
2017-05-19 14:50:00,181.14,181.26,181.11,181.21,22657.0,170.6294,170.7425,170.6012,170.6954,22657.0
2017-05-19 14:55:00,181.18,181.24,181.08,181.17,23040.0,170.6671,170.7236,170.5729,170.6577,23040.0
2017-05-19 15:00:00,181.2,181.23,181.05,181.08,26753.0,170.6859,170.7142,170.5446,170.5729,26753.0
2017-05-19 15:05:00,181.1,181.16,180.69,180.71,29006.0,170.5917,170.6483,170.2055,170.2244,29006.0
2017-05-19 15:10:00,180.68,180.82,180.55,180.79,32685.0,170.1961,170.328,170.0737,170.2997,32685.0
2017-05-19 15:15:00,180.79,180.88,180.62,180.69,23237.0,170.2997,170.3845,170.1396,170.2055,23237.0
2017-05-19 15:20:00,180.71,180.78,180.64,180.76,22106.0,170.2244,170.2903,170.1584,170.2715,22106.0
2017-05-19 15:25:00,180.74,180.85,180.72,180.76,24757.0,170.2526,170.3563,170.2338,170.2715,24757.0
2017-05-19 15:30:00,180.75,180.75,180.55,180.67,30597.0,170.2621,170.2621,170.0737,170.1867,30597.0
2017-05-19 15:35:00,180.63,180.8,180.61,180.8,27372.0,170.149,170.3092,170.1302,170.3092,27372.0
2017-05-19 15:40:00,180.79,180.96,180.76,180.76,40753.0,170.2997,170.4599,170.2715,170.2715,40753.0
2017-05-19 15:45:00,180.74,180.86,180.72,180.85,55139.0,170.2526,170.3657,170.2338,170.3563,55139.0
2017-05-19 15:50:00,180.86,180.9,180.69,180.69,74843.0,170.3657,170.4034,170.2055,170.2055,74843.0
2017-05-19 15:55:00,180.69,180.83,180.64,180.76,136321.0,170.2055,170.3374,170.1584,170.2715,136321.0
2017-05-22 09:30:00,183.78,184.34,183.08,183.73,146295.0,173.1162,173.6437,172.4569,173.0691,146295.0
2017-05-22 09:35:00,183.72,185.22,183.65,185.05,99425.0,173.0597,174.4727,172.9938,174.3126,99425.0
2017-05-22 09:40:00,185.13,185.32,184.06,184.21,84522.0,174.3879,174.5669,173.38,173.5213,84522.0
2017-05-22 09:45:00,184.23,185.25,184.22,185.07,80361.0,173.5401,174.5009,173.5307,174.3314,80361.0
2017-05-22 09:50:00,185.18,185.19,184.35,184.4,49751.0,174.435,174.4444,173.6532,173.7003,49751.0
2017-05-22 09:55:00,184.38,184.49,184.05,184.19,41755.0,173.6814,173.785,173.3706,173.5025,41755.0
2017-05-22 10:00:00,184.27,184.41,184.2,184.27,29840.0,173.5778,173.7097,173.5119,173.5778,29840.0
2017-05-22 10:05:00,184.24,184.36,184.18,184.22,43771.0,173.5496,173.6626,173.493,173.5307,43771.0
2017-05-22 10:10:00,184.2,184.21,183.83,184.0,35340.0,173.5119,173.5213,173.1633,173.3235,35340.0
2017-05-22 10:15:00,184.0,184.4,184.0,184.31,25763.0,173.3235,173.7003,173.3235,173.6155,25763.0
2017-05-22 10:20:00,184.31,184.31,184.13,184.17,30399.0,173.6155,173.6155,173.4459,173.4836,30399.0
2017-05-22 10:25:00,184.17,184.18,183.89,184.14,41429.0,173.4836,173.493,173.2199,173.4554,41429.0
2017-05-22 10:30:00,184.14,184.15,183.87,183.88,30079.0,173.4554,173.4648,173.201,173.2104,30079.0
2017-05-22 10:35:00,183.85,183.88,183.68,183.77,39431.0,173.1822,173.2104,173.022,173.1068,39431.0
2017-05-22 10:40:00,183.77,183.8,183.64,183.75,22731.0,173.1068,173.1351,172.9844,173.088,22731.0
2017-05-22 10:45:00,183.78,183.88,183.33,183.33,41887.0,173.1162,173.2104,172.6924,172.6924,41887.0
2017-05-22 10:50:00,183.35,183.55,183.29,183.5,26286.0,172.7112,172.8996,172.6547,172.8525,26286.0
2017-05-22 10:55:00,183.46,183.49,183.36,183.41,16894.0,172.8148,172.8431,172.7206,172.7677,16894.0
2017-05-22 11:00:00,183.39,183.46,183.32,183.4,39436.0,172.7489,172.8148,172.6829,172.7583,39436.0
2017-05-22 11:05:00,183.43,183.56,183.36,183.41,24762.0,172.7866,172.909,172.7206,172.7677,24762.0
2017-05-22 11:10:00,183.39,183.4,183.2,183.3,31116.0,172.7489,172.7583,172.5699,172.6641,31116.0
2017-05-22 11:15:00,183.3,183.36,183.23,183.34,15024.0,172.6641,172.7206,172.5982,172.7018,15024.0
2017-05-22 11:20:00,183.37,183.4,183.25,183.31,21611.0,172.73,172.7583,172.617,172.6735,21611.0
2017-05-22 11:25:00,183.33,183.33,183.09,183.11,13531.0,172.6924,172.6924,172.4663,172.4851,13531.0
2017-05-22 11:30:00,183.1,183.19,183.05,183.07,21189.0,172.4757,172.5605,172.4286,172.4474,21189.0
2017-05-22 11:35:00,183.09,183.09,182.75,182.84,39065.0,172.4663,172.4663,172.146,172.2308,39065.0
2017-05-22 11:40:00,182.85,182.95,182.68,182.68,23949.0,172.2402,172.3344,172.0801,172.0801,23949.0
2017-05-22 11:45:00,182.73,182.73,182.52,182.65,30533.0,172.1272,172.1272,171.9294,172.0518,30533.0
2017-05-22 11:50:00,182.68,182.77,182.63,182.71,13468.0,172.0801,172.1648,172.033,172.1083,13468.0
2017-05-22 11:55:00,182.72,182.81,182.7,182.81,16205.0,172.1177,172.2025,172.0989,172.2025,16205.0
2017-05-22 12:00:00,182.81,182.99,182.79,182.94,16573.0,172.2025,172.3721,172.1837,172.325,16573.0
2017-05-22 12:05:00,182.91,183.05,182.91,183.05,17090.0,172.2967,172.4286,172.2967,172.4286,17090.0
2017-05-22 12:10:00,183.01,183.22,183.0,183.22,16957.0,172.3909,172.5887,172.3815,172.5887,16957.0
2017-05-22 12:15:00,183.2,183.46,183.2,183.43,26008.0,172.5699,172.8148,172.5699,172.7866,26008.0
2017-05-22 12:20:00,183.44,183.55,183.41,183.52,15447.0,172.796,172.8996,172.7677,172.8713,15447.0
2017-05-22 12:25:00,183.54,183.6,183.51,183.56,26400.0,172.8902,172.9467,172.8619,172.909,26400.0
2017-05-22 12:30:00,183.56,183.61,183.55,183.59,10250.0,172.909,172.9561,172.8996,172.9373,10250.0
2017-05-22 12:35:00,183.59,183.62,183.57,183.6,5625.0,172.9373,172.9655,172.9184,172.9467,5625.0
2017-05-22 12:40:00,183.58,183.65,183.53,183.53,15249.0,172.9278,172.9938,172.8807,172.8807,15249.0
2017-05-22 12:45:00,183.53,183.54,183.34,183.38,20987.0,172.8807,172.8902,172.7018,172.7395,20987.0
2017-05-22 12:50:00,183.39,183.5,183.39,183.44,15609.0,172.7489,172.8525,172.7489,172.796,15609.0
2017-05-22 12:55:00,183.43,183.45,183.23,183.24,8089.0,172.7866,172.8054,172.5982,172.6076,8089.0
2017-05-22 13:00:00,183.22,183.26,183.21,183.23,15244.0,172.5887,172.6264,172.5793,172.5982,15244.0
2017-05-22 13:05:00,183.25,183.37,183.23,183.31,14208.0,172.617,172.73,172.5982,172.6735,14208.0
2017-05-22 13:10:00,183.32,183.41,183.31,183.4,8946.0,172.6829,172.7677,172.6735,172.7583,8946.0
2017-05-22 13:15:00,183.41,183.43,183.32,183.39,10226.0,172.7677,172.7866,172.6829,172.7489,10226.0
2017-05-22 13:20:00,183.37,183.45,183.36,183.44,9891.0,172.73,172.8054,172.7206,172.796,9891.0
2017-05-22 13:25:00,183.45,183.52,183.41,183.51,13726.0,172.8054,172.8713,172.7677,172.8619,13726.0
2017-05-22 13:30:00,183.53,183.55,183.31,183.32,10596.0,172.8807,172.8996,172.6735,172.6829,10596.0
2017-05-22 13:35:00,183.34,183.34,183.21,183.25,13766.0,172.7018,172.7018,172.5793,172.617,13766.0
2017-05-22 13:40:00,183.25,183.36,183.24,183.35,11543.0,172.617,172.7206,172.6076,172.7112,11543.0
2017-05-22 13:45:00,183.33,183.45,183.32,183.45,5915.0,172.6924,172.8054,172.6829,172.8054,5915.0
2017-05-22 13:50:00,183.45,183.53,183.43,183.47,12578.0,172.8054,172.8807,172.7866,172.8242,12578.0
2017-05-22 13:55:00,183.42,183.47,183.36,183.39,6090.0,172.7771,172.8242,172.7206,172.7489,6090.0
2017-05-22 14:00:00,183.39,183.52,183.35,183.52,15840.0,172.7489,172.8713,172.7112,172.8713,15840.0
2017-05-22 14:05:00,183.51,183.63,183.44,183.63,10475.0,172.8619,172.9749,172.796,172.9749,10475.0
2017-05-22 14:10:00,183.6,183.63,183.55,183.61,12810.0,172.9467,172.9749,172.8996,172.9561,12810.0
2017-05-22 14:15:00,183.6,183.64,183.58,183.6,11184.0,172.9467,172.9844,172.9278,172.9467,11184.0
2017-05-22 14:20:00,183.58,183.61,183.41,183.41,18615.0,172.9278,172.9561,172.7677,172.7677,18615.0
2017-05-22 14:25:00,183.43,183.52,183.42,183.47,11596.0,172.7866,172.8713,172.7771,172.8242,11596.0
2017-05-22 14:30:00,183.48,183.61,183.42,183.43,12801.0,172.8336,172.9561,172.7771,172.7866,12801.0
2017-05-22 14:35:00,183.43,183.49,183.41,183.49,14749.0,172.7866,172.8431,172.7677,172.8431,14749.0
2017-05-22 14:40:00,183.47,183.53,183.41,183.45,19000.0,172.8242,172.8807,172.7677,172.8054,19000.0
2017-05-22 14:45:00,183.45,183.46,183.26,183.31,16328.0,172.8054,172.8148,172.6264,172.6735,16328.0
2017-05-22 14:50:00,183.32,183.33,183.28,183.28,17076.0,172.6829,172.6924,172.6453,172.6453,17076.0
2017-05-22 14:55:00,183.29,183.29,183.11,183.16,18084.0,172.6547,172.6547,172.4851,172.5322,18084.0
2017-05-22 15:00:00,183.13,183.17,183.07,183.1,18965.0,172.504,172.5416,172.4474,172.4757,18965.0
2017-05-22 15:05:00,183.1,183.24,183.09,183.22,20475.0,172.4757,172.6076,172.4663,172.5887,20475.0
2017-05-22 15:10:00,183.21,183.27,183.17,183.17,18842.0,172.5793,172.6358,172.5416,172.5416,18842.0
2017-05-22 15:15:00,183.17,183.28,183.16,183.26,20862.0,172.5416,172.6453,172.5322,172.6264,20862.0
2017-05-22 15:20:00,183.27,183.31,183.19,183.29,18097.0,172.6358,172.6735,172.5605,172.6547,18097.0
2017-05-22 15:25:00,183.29,183.49,183.29,183.44,25415.0,172.6547,172.8431,172.6547,172.796,25415.0
2017-05-22 15:30:00,183.4,183.54,183.4,183.54,24036.0,172.7583,172.8902,172.7583,172.8902,24036.0
2017-05-22 15:35:00,183.54,183.62,183.5,183.57,28029.0,172.8902,172.9655,172.8525,172.9184,28029.0
2017-05-22 15:40:00,183.55,183.65,183.54,183.54,30487.0,172.8996,172.9938,172.8902,172.8902,30487.0
2017-05-22 15:45:00,183.54,183.65,183.47,183.62,35962.0,172.8902,172.9938,172.8242,172.9655,35962.0
2017-05-22 15:50:00,183.63,183.73,183.63,183.71,36192.0,172.9749,173.0691,172.9749,173.0503,36192.0
2017-05-22 15:55:00,183.71,183.71,183.47,183.62,113936.0,173.0503,173.0503,172.8242,172.9655,113936.0
2017-05-23 09:30:00,184.0,184.46,183.5,183.5,88806.0,173.3235,173.7568,172.8525,172.8525,88806.0
2017-05-23 09:35:00,183.53,183.96,183.51,183.72,38252.0,172.8807,173.2858,172.8619,173.0597,38252.0
2017-05-23 09:40:00,183.76,183.99,183.61,183.91,21905.0,173.0974,173.3141,172.9561,173.2387,21905.0
2017-05-23 09:45:00,183.92,183.94,183.5,183.51,24642.0,173.2481,173.267,172.8525,172.8619,24642.0
2017-05-23 09:50:00,183.51,183.52,182.97,183.0,51852.0,172.8619,172.8713,172.3532,172.3815,51852.0
2017-05-23 09:55:00,183.01,183.44,182.86,183.23,32107.0,172.3909,172.796,172.2496,172.5982,32107.0
2017-05-23 10:00:00,183.14,183.35,183.08,183.23,18703.0,172.5134,172.7112,172.4569,172.5982,18703.0
2017-05-23 10:05:00,183.28,183.36,183.16,183.34,14605.0,172.6453,172.7206,172.5322,172.7018,14605.0
2017-05-23 10:10:00,183.35,183.36,183.09,183.23,16094.0,172.7112,172.7206,172.4663,172.5982,16094.0
2017-05-23 10:15:00,183.22,183.48,183.21,183.43,16349.0,172.5887,172.8336,172.5793,172.7866,16349.0
2017-05-23 10:20:00,183.41,183.68,183.41,183.48,13968.0,172.7677,173.022,172.7677,172.8336,13968.0
2017-05-23 10:25:00,183.45,183.62,183.39,183.5,14105.0,172.8054,172.9655,172.7489,172.8525,14105.0
2017-05-23 10:30:00,183.5,183.61,183.43,183.55,16661.0,172.8525,172.9561,172.7866,172.8996,16661.0
2017-05-23 10:35:00,183.55,183.6,183.2,183.33,17642.0,172.8996,172.9467,172.5699,172.6924,17642.0
2017-05-23 10:40:00,183.38,183.58,183.35,183.58,14273.0,172.7395,172.9278,172.7112,172.9278,14273.0
2017-05-23 10:45:00,183.54,183.76,183.53,183.68,15266.0,172.8902,173.0974,172.8807,173.022,15266.0
2017-05-23 10:50:00,183.72,183.78,183.61,183.7,17045.0,173.0597,173.1162,172.9561,173.0409,17045.0
2017-05-23 10:55:00,183.71,183.72,183.55,183.69,20572.0,173.0503,173.0597,172.8996,173.0315,20572.0
2017-05-23 11:00:00,183.74,183.94,183.69,183.86,32614.0,173.0786,173.267,173.0315,173.1916,32614.0
2017-05-23 11:05:00,183.87,183.95,183.87,183.9,15689.0,173.201,173.2764,173.201,173.2293,15689.0
2017-05-23 11:10:00,183.9,183.92,183.76,183.89,14713.0,173.2293,173.2481,173.0974,173.2199,14713.0
2017-05-23 11:15:00,183.89,183.91,183.84,183.86,17110.0,173.2199,173.2387,173.1728,173.1916,17110.0
2017-05-23 11:20:00,183.86,184.03,183.86,184.03,25963.0,173.1916,173.3517,173.1916,173.3517,25963.0
2017-05-23 11:25:00,184.04,184.05,183.88,183.99,18162.0,173.3612,173.3706,173.2104,173.3141,18162.0
2017-05-23 11:30:00,183.98,184.03,183.9,183.94,19057.0,173.3046,173.3517,173.2293,173.267,19057.0
2017-05-23 11:35:00,183.95,183.99,183.83,183.83,19384.0,173.2764,173.3141,173.1633,173.1633,19384.0
2017-05-23 11:40:00,183.86,183.97,183.86,183.9,12710.0,173.1916,173.2952,173.1916,173.2293,12710.0
2017-05-23 11:45:00,183.9,184.03,183.87,183.87,10499.0,173.2293,173.3517,173.201,173.201,10499.0
2017-05-23 11:50:00,183.91,183.91,183.73,183.76,18681.0,173.2387,173.2387,173.0691,173.0974,18681.0
2017-05-23 11:55:00,183.73,183.73,183.54,183.54,8639.0,173.0691,173.0691,172.8902,172.8902,8639.0
2017-05-23 12:00:00,183.56,183.67,183.5,183.56,7294.0,172.909,173.0126,172.8525,172.909,7294.0
2017-05-23 12:05:00,183.55,183.64,183.51,183.6,10918.0,172.8996,172.9844,172.8619,172.9467,10918.0
2017-05-23 12:10:00,183.61,183.7,183.58,183.6,10955.0,172.9561,173.0409,172.9278,172.9467,10955.0
2017-05-23 12:15:00,183.61,183.65,183.59,183.6,9515.0,172.9561,172.9938,172.9373,172.9467,9515.0
2017-05-23 12:20:00,183.6,183.71,183.6,183.68,15600.0,172.9467,173.0503,172.9467,173.022,15600.0
2017-05-23 12:25:00,183.67,183.67,183.47,183.55,7373.0,173.0126,173.0126,172.8242,172.8996,7373.0
2017-05-23 12:30:00,183.53,183.62,183.46,183.49,11585.0,172.8807,172.9655,172.8148,172.8431,11585.0
2017-05-23 12:35:00,183.49,183.65,183.49,183.64,11233.0,172.8431,172.9938,172.8431,172.9844,11233.0
2017-05-23 12:40:00,183.63,183.65,183.55,183.6,6690.0,172.9749,172.9938,172.8996,172.9467,6690.0
2017-05-23 12:45:00,183.55,183.66,183.55,183.63,7450.0,172.8996,173.0032,172.8996,172.9749,7450.0
2017-05-23 12:50:00,183.64,183.66,183.56,183.56,7642.0,172.9844,173.0032,172.909,172.909,7642.0
2017-05-23 12:55:00,183.55,183.64,183.55,183.56,7019.0,172.8996,172.9844,172.8996,172.909,7019.0
2017-05-23 13:00:00,183.57,183.66,183.57,183.66,12086.0,172.9184,173.0032,172.9184,173.0032,12086.0
2017-05-23 13:05:00,183.63,183.66,183.6,183.62,7364.0,172.9749,173.0032,172.9467,172.9655,7364.0
2017-05-23 13:10:00,183.61,183.71,183.59,183.7,12557.0,172.9561,173.0503,172.9373,173.0409,12557.0
2017-05-23 13:15:00,183.68,183.72,183.62,183.62,11872.0,173.022,173.0597,172.9655,172.9655,11872.0
2017-05-23 13:20:00,183.61,183.67,183.6,183.6,15497.0,172.9561,173.0126,172.9467,172.9467,15497.0
2017-05-23 13:25:00,183.6,183.63,183.57,183.61,13810.0,172.9467,172.9749,172.9184,172.9561,13810.0
2017-05-23 13:30:00,183.62,183.65,183.59,183.64,8751.0,172.9655,172.9938,172.9373,172.9844,8751.0
2017-05-23 13:35:00,183.64,183.68,183.63,183.64,8721.0,172.9844,173.022,172.9749,172.9844,8721.0
2017-05-23 13:40:00,183.67,183.68,183.58,183.59,8330.0,173.0126,173.022,172.9278,172.9373,8330.0
2017-05-23 13:45:00,183.6,183.65,183.58,183.6,9581.0,172.9467,172.9938,172.9278,172.9467,9581.0
2017-05-23 13:50:00,183.59,183.66,183.59,183.66,17225.0,172.9373,173.0032,172.9373,173.0032,17225.0
2017-05-23 13:55:00,183.65,183.67,183.61,183.65,12952.0,172.9938,173.0126,172.9561,172.9938,12952.0
2017-05-23 14:00:00,183.65,183.66,183.58,183.64,18218.0,172.9938,173.0032,172.9278,172.9844,18218.0
2017-05-23 14:05:00,183.64,183.66,183.58,183.62,16836.0,172.9844,173.0032,172.9278,172.9655,16836.0
2017-05-23 14:10:00,183.61,183.64,183.55,183.55,10234.0,172.9561,172.9844,172.8996,172.8996,10234.0
2017-05-23 14:15:00,183.55,183.59,183.53,183.55,12095.0,172.8996,172.9373,172.8807,172.8996,12095.0
2017-05-23 14:20:00,183.54,183.55,183.48,183.52,15277.0,172.8902,172.8996,172.8336,172.8713,15277.0
2017-05-23 14:25:00,183.55,183.57,183.52,183.55,8242.0,172.8996,172.9184,172.8713,172.8996,8242.0
2017-05-23 14:30:00,183.56,183.62,183.54,183.55,16854.0,172.909,172.9655,172.8902,172.8996,16854.0
2017-05-23 14:35:00,183.55,183.69,183.55,183.66,15013.0,172.8996,173.0315,172.8996,173.0032,15013.0
2017-05-23 14:40:00,183.66,183.68,183.58,183.6,25890.0,173.0032,173.022,172.9278,172.9467,25890.0
2017-05-23 14:45:00,183.6,183.67,183.51,183.64,40923.0,172.9467,173.0126,172.8619,172.9844,40923.0
2017-05-23 14:50:00,183.63,183.64,183.52,183.59,28692.0,172.9749,172.9844,172.8713,172.9373,28692.0
2017-05-23 14:55:00,183.59,183.62,183.55,183.6,14455.0,172.9373,172.9655,172.8996,172.9467,14455.0
2017-05-23 15:00:00,183.58,183.7,183.56,183.64,39465.0,172.9278,173.0409,172.909,172.9844,39465.0
2017-05-23 15:05:00,183.61,183.67,183.56,183.56,18703.0,172.9561,173.0126,172.909,172.909,18703.0
2017-05-23 15:10:00,183.58,183.6,183.5,183.51,23512.0,172.9278,172.9467,172.8525,172.8619,23512.0
2017-05-23 15:15:00,183.52,183.57,183.49,183.54,17469.0,172.8713,172.9184,172.8431,172.8902,17469.0
2017-05-23 15:20:00,183.54,183.57,183.5,183.51,22666.0,172.8902,172.9184,172.8525,172.8619,22666.0
2017-05-23 15:25:00,183.5,183.6,183.49,183.54,23523.0,172.8525,172.9467,172.8431,172.8902,23523.0
2017-05-23 15:30:00,183.52,183.56,183.47,183.5,27802.0,172.8713,172.909,172.8242,172.8525,27802.0
2017-05-23 15:35:00,183.5,183.59,183.5,183.55,19600.0,172.8525,172.9373,172.8525,172.8996,19600.0
2017-05-23 15:40:00,183.54,183.56,183.5,183.53,25001.0,172.8902,172.909,172.8525,172.8807,25001.0
2017-05-23 15:45:00,183.53,183.61,183.41,183.61,62358.0,172.8807,172.9561,172.7677,172.9561,62358.0
2017-05-23 15:50:00,183.6,183.61,183.48,183.55,39188.0,172.9467,172.9561,172.8336,172.8996,39188.0
2017-05-23 15:55:00,183.55,183.64,183.51,183.57,85838.0,172.8996,172.9844,172.8619,172.9184,85838.0
2017-05-24 09:30:00,183.46,183.76,183.46,183.56,53817.0,172.8148,173.0974,172.8148,172.909,53817.0
2017-05-24 09:35:00,183.54,183.96,183.54,183.85,22775.0,172.8902,173.2858,172.8902,173.1822,22775.0
2017-05-24 09:40:00,183.91,184.41,183.91,184.41,84386.0,173.2387,173.7097,173.2387,173.7097,84386.0
2017-05-24 09:45:00,184.42,184.69,184.39,184.68,69084.0,173.7191,173.9734,173.6908,173.964,69084.0
2017-05-24 09:50:00,184.73,184.76,184.57,184.63,15240.0,174.0111,174.0394,173.8604,173.9169,15240.0
2017-05-24 09:55:00,184.64,184.69,184.36,184.37,25539.0,173.9263,173.9734,173.6626,173.672,25539.0
2017-05-24 10:00:00,184.36,184.72,184.36,184.53,21956.0,173.6626,174.0017,173.6626,173.8227,21956.0
2017-05-24 10:05:00,184.53,184.75,184.5,184.74,21877.0,173.8227,174.03,173.7945,174.0205,21877.0
2017-05-24 10:10:00,184.75,184.95,184.71,184.88,29514.0,174.03,174.2184,173.9923,174.1524,29514.0
2017-05-24 10:15:00,184.86,185.0,184.86,184.92,26153.0,174.1336,174.2655,174.1336,174.1901,26153.0
2017-05-24 10:20:00,184.94,185.2,184.89,185.09,41980.0,174.2089,174.4538,174.1618,174.3502,41980.0
2017-05-24 10:25:00,185.09,185.22,185.05,185.07,16955.0,174.3502,174.4727,174.3126,174.3314,16955.0
2017-05-24 10:30:00,185.09,185.1,184.92,184.93,25019.0,174.3502,174.3596,174.1901,174.1995,25019.0
2017-05-24 10:35:00,184.9,184.93,184.78,184.78,21320.0,174.1713,174.1995,174.0582,174.0582,21320.0
2017-05-24 10:40:00,184.78,184.85,184.72,184.72,19764.0,174.0582,174.1242,174.0017,174.0017,19764.0
2017-05-24 10:45:00,184.72,184.89,184.72,184.79,14193.0,174.0017,174.1618,174.0017,174.0676,14193.0
2017-05-24 10:50:00,184.78,184.81,184.57,184.6,17031.0,174.0582,174.0865,173.8604,173.8887,17031.0
2017-05-24 10:55:00,184.61,184.67,184.44,184.44,11866.0,173.8981,173.9546,173.7379,173.7379,11866.0
2017-05-24 11:00:00,184.45,184.52,184.15,184.19,23317.0,173.7474,173.8133,173.4648,173.5025,23317.0
2017-05-24 11:05:00,184.19,184.23,184.08,184.11,15737.0,173.5025,173.5401,173.3988,173.4271,15737.0
2017-05-24 11:10:00,184.1,184.12,183.91,183.93,20339.0,173.4177,173.4365,173.2387,173.2575,20339.0
2017-05-24 11:15:00,183.97,183.99,183.81,183.82,11086.0,173.2952,173.3141,173.1445,173.1539,11086.0
2017-05-24 11:20:00,183.81,183.82,183.75,183.8,20260.0,173.1445,173.1539,173.088,173.1351,20260.0
2017-05-24 11:25:00,183.79,183.93,183.79,183.82,19281.0,173.1257,173.2575,173.1257,173.1539,19281.0
2017-05-24 11:30:00,183.82,184.0,183.82,183.99,17009.0,173.1539,173.3235,173.1539,173.3141,17009.0
2017-05-24 11:35:00,183.99,184.0,183.81,183.84,20458.0,173.3141,173.3235,173.1445,173.1728,20458.0
2017-05-24 11:40:00,183.82,183.98,183.76,183.96,10005.0,173.1539,173.3046,173.0974,173.2858,10005.0
2017-05-24 11:45:00,183.97,184.06,183.94,184.02,7255.0,173.2952,173.38,173.267,173.3423,7255.0
2017-05-24 11:50:00,184.01,184.01,183.84,183.86,56039.0,173.3329,173.3329,173.1728,173.1916,56039.0
2017-05-24 11:55:00,183.85,183.92,183.79,183.86,5770.0,173.1822,173.2481,173.1257,173.1916,5770.0
2017-05-24 12:00:00,183.88,183.96,183.84,183.87,9048.0,173.2104,173.2858,173.1728,173.201,9048.0
2017-05-24 12:05:00,183.84,183.87,183.76,183.76,8769.0,173.1728,173.201,173.0974,173.0974,8769.0
2017-05-24 12:10:00,183.76,183.76,183.57,183.59,8345.0,173.0974,173.0974,172.9184,172.9373,8345.0
2017-05-24 12:15:00,183.59,183.7,183.59,183.68,14991.0,172.9373,173.0409,172.9373,173.022,14991.0
2017-05-24 12:20:00,183.67,183.73,183.62,183.66,9031.0,173.0126,173.0691,172.9655,173.0032,9031.0
2017-05-24 12:25:00,183.67,183.72,183.66,183.71,4845.0,173.0126,173.0597,173.0032,173.0503,4845.0
2017-05-24 12:30:00,183.69,183.82,183.67,183.82,9060.0,173.0315,173.1539,173.0126,173.1539,9060.0
2017-05-24 12:35:00,183.82,183.88,183.79,183.88,7855.0,173.1539,173.2104,173.1257,173.2104,7855.0
2017-05-24 12:40:00,183.88,183.97,183.86,183.91,24122.0,173.2104,173.2952,173.1916,173.2387,24122.0
2017-05-24 12:45:00,183.91,184.0,183.91,184.0,12850.0,173.2387,173.3235,173.2387,173.3235,12850.0
2017-05-24 12:50:00,184.02,184.16,184.02,184.13,7464.0,173.3423,173.4742,173.3423,173.4459,7464.0
2017-05-24 12:55:00,184.13,184.19,184.05,184.19,8986.0,173.4459,173.5025,173.3706,173.5025,8986.0
2017-05-24 13:00:00,184.18,184.3,184.12,184.15,16124.0,173.493,173.6061,173.4365,173.4648,16124.0
2017-05-24 13:05:00,184.17,184.22,184.16,184.2,13128.0,173.4836,173.5307,173.4742,173.5119,13128.0
2017-05-24 13:10:00,184.19,184.32,184.19,184.2,18468.0,173.5025,173.6249,173.5025,173.5119,18468.0
2017-05-24 13:15:00,184.21,184.25,184.19,184.25,65944.0,173.5213,173.559,173.5025,173.559,65944.0
2017-05-24 13:20:00,184.25,184.3,184.14,184.2,15584.0,173.559,173.6061,173.4554,173.5119,15584.0
2017-05-24 13:25:00,184.2,184.34,184.16,184.34,26994.0,173.5119,173.6437,173.4742,173.6437,26994.0
2017-05-24 13:30:00,184.34,184.4,184.29,184.37,10892.0,173.6437,173.7003,173.5966,173.672,10892.0
2017-05-24 13:35:00,184.39,184.52,184.39,184.52,7777.0,173.6908,173.8133,173.6908,173.8133,7777.0
2017-05-24 13:40:00,184.5,184.63,184.47,184.63,18679.0,173.7945,173.9169,173.7662,173.9169,18679.0
2017-05-24 13:45:00,184.61,184.62,184.52,184.52,17296.0,173.8981,173.9075,173.8133,173.8133,17296.0
2017-05-24 13:50:00,184.51,184.58,184.45,184.45,14530.0,173.8039,173.8698,173.7474,173.7474,14530.0
2017-05-24 13:55:00,184.44,184.48,184.4,184.47,9091.0,173.7379,173.7756,173.7003,173.7662,9091.0
2017-05-24 14:00:00,184.47,184.56,184.32,184.43,23897.0,173.7662,173.851,173.6249,173.7285,23897.0
2017-05-24 14:05:00,184.45,184.61,184.4,184.46,22571.0,173.7474,173.8981,173.7003,173.7568,22571.0
2017-05-24 14:10:00,184.48,184.65,184.45,184.64,34245.0,173.7756,173.9358,173.7474,173.9263,34245.0
2017-05-24 14:15:00,184.63,184.78,184.56,184.73,17419.0,173.9169,174.0582,173.851,174.0111,17419.0
2017-05-24 14:20:00,184.74,184.79,184.71,184.75,12778.0,174.0205,174.0676,173.9923,174.03,12778.0
2017-05-24 14:25:00,184.75,184.81,184.71,184.72,11039.0,174.03,174.0865,173.9923,174.0017,11039.0
2017-05-24 14:30:00,184.72,184.79,184.64,184.75,11871.0,174.0017,174.0676,173.9263,174.03,11871.0
2017-05-24 14:35:00,184.75,184.86,184.65,184.69,25310.0,174.03,174.1336,173.9358,173.9734,25310.0
2017-05-24 14:40:00,184.72,184.76,184.61,184.66,9384.0,174.0017,174.0394,173.8981,173.9452,9384.0
2017-05-24 14:45:00,184.67,184.83,184.67,184.72,13455.0,173.9546,174.1053,173.9546,174.0017,13455.0
2017-05-24 14:50:00,184.7,184.74,184.67,184.71,9457.0,173.9829,174.0205,173.9546,173.9923,9457.0
2017-05-24 14:55:00,184.71,184.89,184.6,184.77,79843.0,173.9923,174.1618,173.8887,174.0488,79843.0
2017-05-24 15:00:00,184.79,184.81,184.72,184.74,26326.0,174.0676,174.0865,174.0017,174.0205,26326.0
2017-05-24 15:05:00,184.74,184.79,184.67,184.67,26622.0,174.0205,174.0676,173.9546,173.9546,26622.0
2017-05-24 15:10:00,184.67,184.75,184.6,184.74,16356.0,173.9546,174.03,173.8887,174.0205,16356.0
2017-05-24 15:15:00,184.75,184.88,184.75,184.79,30334.0,174.03,174.1524,174.03,174.0676,30334.0
2017-05-24 15:20:00,184.86,184.91,184.82,184.88,19543.0,174.1336,174.1807,174.0959,174.1524,19543.0
2017-05-24 15:25:00,184.9,184.95,184.85,184.92,22616.0,174.1713,174.2184,174.1242,174.1901,22616.0
2017-05-24 15:30:00,184.92,185.01,184.91,184.97,50331.0,174.1901,174.2749,174.1807,174.2372,50331.0
2017-05-24 15:35:00,184.98,185.13,184.94,185.12,55613.0,174.2466,174.3879,174.2089,174.3785,55613.0
2017-05-24 15:40:00,185.12,185.18,185.08,185.17,27452.0,174.3785,174.435,174.3408,174.4256,27452.0
2017-05-24 15:45:00,185.15,185.19,185.04,185.14,30993.0,174.4067,174.4444,174.3031,174.3973,30993.0
2017-05-24 15:50:00,185.15,185.24,185.13,185.15,38313.0,174.4067,174.4915,174.3879,174.4067,38313.0
2017-05-24 15:55:00,185.14,185.4,185.13,185.24,168187.0,174.3973,174.6422,174.3879,174.4915,168187.0
2017-05-25 09:30:00,185.7,186.09,185.59,186.0,78506.0,174.9248,175.2922,174.8212,175.2074,78506.0
2017-05-25 09:35:00,185.96,186.11,185.8,185.92,25466.0,175.1697,175.311,175.019,175.1321,25466.0
2017-05-25 09:40:00,185.94,186.12,185.75,185.96,31918.0,175.1509,175.3205,174.9719,175.1697,31918.0
2017-05-25 09:45:00,185.96,186.74,185.87,186.71,49228.0,175.1697,175.9045,175.085,175.8762,49228.0
2017-05-25 09:50:00,186.7,186.86,186.54,186.84,62420.0,175.8668,176.0175,175.7161,175.9987,62420.0
2017-05-25 09:55:00,186.84,187.11,186.7,186.85,84466.0,175.9987,176.253,175.8668,176.0081,84466.0
2017-05-25 10:00:00,186.88,186.88,186.49,186.75,37392.0,176.0364,176.0364,175.669,175.9139,37392.0
2017-05-25 10:05:00,186.71,186.77,186.5,186.59,22831.0,175.8762,175.9327,175.6784,175.7632,22831.0
2017-05-25 10:10:00,186.58,186.87,186.56,186.81,32150.0,175.7538,176.0269,175.7349,175.9704,32150.0
2017-05-25 10:15:00,186.79,186.98,186.72,186.78,43383.0,175.9516,176.1306,175.8856,175.9422,43383.0
2017-05-25 10:20:00,186.8,186.95,186.74,186.94,27561.0,175.961,176.1023,175.9045,176.0929,27561.0
2017-05-25 10:25:00,186.9,187.0,186.87,186.96,37607.0,176.0552,176.1494,176.0269,176.1117,37607.0
2017-05-25 10:30:00,186.96,186.99,186.89,186.92,19796.0,176.1117,176.14,176.0458,176.074,19796.0
2017-05-25 10:35:00,186.91,186.94,186.55,186.61,19345.0,176.0646,176.0929,175.7255,175.782,19345.0
2017-05-25 10:40:00,186.62,186.62,186.36,186.44,17868.0,175.7915,175.7915,175.5465,175.6219,17868.0
2017-05-25 10:45:00,186.45,186.6,186.45,186.57,17051.0,175.6313,175.7726,175.6313,175.7444,17051.0
2017-05-25 10:50:00,186.57,186.65,186.56,186.61,22079.0,175.7444,175.8197,175.7349,175.782,22079.0
2017-05-25 10:55:00,186.61,186.64,186.59,186.59,14163.0,175.782,175.8103,175.7632,175.7632,14163.0
2017-05-25 11:00:00,186.61,186.65,186.54,186.59,18075.0,175.782,175.8197,175.7161,175.7632,18075.0
2017-05-25 11:05:00,186.6,186.79,186.52,186.68,31791.0,175.7726,175.9516,175.6973,175.848,31791.0
2017-05-25 11:10:00,186.64,186.7,186.49,186.64,26454.0,175.8103,175.8668,175.669,175.8103,26454.0
2017-05-25 11:15:00,186.64,186.77,186.63,186.66,12316.0,175.8103,175.9327,175.8009,175.8291,12316.0
2017-05-25 11:20:00,186.69,186.73,186.46,186.52,21607.0,175.8574,175.8951,175.6407,175.6973,21607.0
2017-05-25 11:25:00,186.52,186.55,186.39,186.51,14067.0,175.6973,175.7255,175.5748,175.6878,14067.0
2017-05-25 11:30:00,186.54,186.61,186.43,186.52,19241.0,175.7161,175.782,175.6125,175.6973,19241.0
2017-05-25 11:35:00,186.51,186.52,186.32,186.48,21993.0,175.6878,175.6973,175.5089,175.6596,21993.0
2017-05-25 11:40:00,186.46,186.46,186.27,186.27,11183.0,175.6407,175.6407,175.4618,175.4618,11183.0
2017-05-25 11:45:00,186.26,186.49,186.25,186.41,16467.0,175.4523,175.669,175.4429,175.5936,16467.0
2017-05-25 11:50:00,186.34,186.42,186.34,186.36,9356.0,175.5277,175.6031,175.5277,175.5465,9356.0
2017-05-25 11:55:00,186.35,186.36,186.26,186.31,18462.0,175.5371,175.5465,175.4523,175.4994,18462.0
2017-05-25 12:00:00,186.32,186.35,186.15,186.3,22972.0,175.5089,175.5371,175.3487,175.49,22972.0
2017-05-25 12:05:00,186.28,186.3,186.18,186.27,9252.0,175.4712,175.49,175.377,175.4618,9252.0
2017-05-25 12:10:00,186.28,186.36,186.25,186.29,11672.0,175.4712,175.5465,175.4429,175.4806,11672.0
2017-05-25 12:15:00,186.3,186.37,186.24,186.36,13682.0,175.49,175.556,175.4335,175.5465,13682.0
2017-05-25 12:20:00,186.36,186.5,186.27,186.48,17790.0,175.5465,175.6784,175.4618,175.6596,17790.0
2017-05-25 12:25:00,186.48,186.49,186.42,186.47,9070.0,175.6596,175.669,175.6031,175.6502,9070.0
2017-05-25 12:30:00,186.49,186.73,186.49,186.73,12847.0,175.669,175.8951,175.669,175.8951,12847.0
2017-05-25 12:35:00,186.74,186.81,186.72,186.72,18061.0,175.9045,175.9704,175.8856,175.8856,18061.0
2017-05-25 12:40:00,186.73,186.78,186.65,186.7,12360.0,175.8951,175.9422,175.8197,175.8668,12360.0
2017-05-25 12:45:00,186.68,186.77,186.66,186.71,10132.0,175.848,175.9327,175.8291,175.8762,10132.0
2017-05-25 12:50:00,186.71,186.79,186.66,186.79,15346.0,175.8762,175.9516,175.8291,175.9516,15346.0
2017-05-25 12:55:00,186.79,186.88,186.76,186.78,13872.0,175.9516,176.0364,175.9233,175.9422,13872.0
2017-05-25 13:00:00,186.79,186.79,186.64,186.7,12636.0,175.9516,175.9516,175.8103,175.8668,12636.0
2017-05-25 13:05:00,186.7,186.71,186.6,186.65,11261.0,175.8668,175.8762,175.7726,175.8197,11261.0
2017-05-25 13:10:00,186.64,186.7,186.57,186.65,11256.0,175.8103,175.8668,175.7444,175.8197,11256.0
2017-05-25 13:15:00,186.67,186.79,186.67,186.74,9849.0,175.8386,175.9516,175.8386,175.9045,9849.0
2017-05-25 13:20:00,186.73,186.8,186.72,186.74,6689.0,175.8951,175.961,175.8856,175.9045,6689.0
2017-05-25 13:25:00,186.71,186.81,186.71,186.78,8334.0,175.8762,175.9704,175.8762,175.9422,8334.0
2017-05-25 13:30:00,186.79,186.79,186.62,186.62,7700.0,175.9516,175.9516,175.7915,175.7915,7700.0
2017-05-25 13:35:00,186.63,186.8,186.63,186.8,9570.0,175.8009,175.961,175.8009,175.961,9570.0
2017-05-25 13:40:00,186.81,186.92,186.79,186.87,9986.0,175.9704,176.074,175.9516,176.0269,9986.0
2017-05-25 13:45:00,186.87,186.93,186.85,186.9,8571.0,176.0269,176.0835,176.0081,176.0552,8571.0
2017-05-25 13:50:00,186.91,186.98,186.89,186.91,14169.0,176.0646,176.1306,176.0458,176.0646,14169.0
2017-05-25 13:55:00,186.92,187.0,186.9,186.97,13935.0,176.074,176.1494,176.0552,176.1211,13935.0
2017-05-25 14:00:00,186.98,186.99,186.92,186.92,11237.0,176.1306,176.14,176.074,176.074,11237.0
2017-05-25 14:05:00,186.92,186.98,186.92,186.95,15276.0,176.074,176.1306,176.074,176.1023,15276.0
2017-05-25 14:10:00,186.98,186.98,186.92,186.92,15361.0,176.1306,176.1306,176.074,176.074,15361.0
2017-05-25 14:15:00,186.91,186.92,186.87,186.9,16353.0,176.0646,176.074,176.0269,176.0552,16353.0
2017-05-25 14:20:00,186.9,187.05,186.9,187.03,17177.0,176.0552,176.1965,176.0552,176.1777,17177.0
2017-05-25 14:25:00,187.05,187.08,187.01,187.06,18241.0,176.1965,176.2248,176.1588,176.2059,18241.0
2017-05-25 14:30:00,187.06,187.25,187.06,187.23,17783.0,176.2059,176.3849,176.2059,176.3661,17783.0
2017-05-25 14:35:00,187.24,187.42,187.23,187.39,21926.0,176.3755,176.545,176.3661,176.5168,21926.0
2017-05-25 14:40:00,187.4,187.42,187.23,187.27,17742.0,176.5262,176.545,176.3661,176.4037,17742.0
2017-05-25 14:45:00,187.26,187.32,187.19,187.24,20294.0,176.3943,176.4508,176.3284,176.3755,20294.0
2017-05-25 14:50:00,187.23,187.25,187.05,187.11,25477.0,176.3661,176.3849,176.1965,176.253,25477.0
2017-05-25 14:55:00,187.11,187.19,187.11,187.12,12656.0,176.253,176.3284,176.253,176.2624,12656.0
2017-05-25 15:00:00,187.12,187.17,187.06,187.06,27783.0,176.2624,176.3095,176.2059,176.2059,27783.0
2017-05-25 15:05:00,187.06,187.07,186.98,187.01,15311.0,176.2059,176.2153,176.1306,176.1588,15311.0
2017-05-25 15:10:00,187.02,187.03,186.91,186.95,25742.0,176.1682,176.1777,176.0646,176.1023,25742.0
2017-05-25 15:15:00,186.97,187.0,186.87,186.92,24598.0,176.1211,176.1494,176.0269,176.074,24598.0
2017-05-25 15:20:00,186.92,186.94,186.81,186.86,26832.0,176.074,176.0929,175.9704,176.0175,26832.0
2017-05-25 15:25:00,186.86,186.87,186.75,186.81,23115.0,176.0175,176.0269,175.9139,175.9704,23115.0
2017-05-25 15:30:00,186.81,186.96,186.8,186.96,29925.0,175.9704,176.1117,175.961,176.1117,29925.0
2017-05-25 15:35:00,186.97,187.0,186.92,187.0,27417.0,176.1211,176.1494,176.074,176.1494,27417.0
2017-05-25 15:40:00,186.99,187.03,186.97,187.01,43566.0,176.14,176.1777,176.1211,176.1588,43566.0
2017-05-25 15:45:00,187.0,187.21,186.99,187.14,45711.0,176.1494,176.3472,176.14,176.2813,45711.0
2017-05-25 15:50:00,187.14,187.14,186.95,186.98,42808.0,176.2813,176.2813,176.1023,176.1306,42808.0
2017-05-25 15:55:00,186.96,187.1,186.93,187.04,96807.0,176.1117,176.2436,176.0835,176.1871,96807.0
2017-05-26 09:30:00,186.73,187.61,186.61,187.08,69056.0,175.8951,176.724,175.782,176.2248,69056.0
2017-05-26 09:35:00,187.09,187.12,186.74,186.74,19552.0,176.2342,176.2624,175.9045,175.9045,19552.0
2017-05-26 09:40:00,186.77,187.15,186.68,187.15,18450.0,175.9327,176.2907,175.848,176.2907,18450.0
2017-05-26 09:45:00,187.16,187.27,187.08,187.19,16865.0,176.3001,176.4037,176.2248,176.3284,16865.0
2017-05-26 09:50:00,187.19,187.27,186.99,186.99,18525.0,176.3284,176.4037,176.14,176.14,18525.0
2017-05-26 09:55:00,186.95,186.97,186.79,186.96,19157.0,176.1023,176.1211,175.9516,176.1117,19157.0
2017-05-26 10:00:00,186.94,186.95,186.74,186.83,17108.0,176.0929,176.1023,175.9045,175.9893,17108.0
2017-05-26 10:05:00,186.77,186.8,186.35,186.39,27446.0,175.9327,175.961,175.5371,175.5748,27446.0
2017-05-26 10:10:00,186.39,186.52,186.33,186.45,24247.0,175.5748,175.6973,175.5183,175.6313,24247.0
2017-05-26 10:15:00,186.49,186.54,186.27,186.52,15162.0,175.669,175.7161,175.4618,175.6973,15162.0
2017-05-26 10:20:00,186.53,186.59,186.35,186.59,16565.0,175.7067,175.7632,175.5371,175.7632,16565.0
2017-05-26 10:25:00,186.59,186.79,186.5,186.78,11541.0,175.7632,175.9516,175.6784,175.9422,11541.0
2017-05-26 10:30:00,186.8,186.88,186.69,186.76,11222.0,175.961,176.0364,175.8574,175.9233,11222.0
2017-05-26 10:35:00,186.76,186.79,186.67,186.67,14754.0,175.9233,175.9516,175.8386,175.8386,14754.0
2017-05-26 10:40:00,186.69,186.78,186.61,186.73,16225.0,175.8574,175.9422,175.782,175.8951,16225.0
2017-05-26 10:45:00,186.71,186.78,186.6,186.67,14862.0,175.8762,175.9422,175.7726,175.8386,14862.0
2017-05-26 10:50:00,186.69,186.7,186.51,186.58,11228.0,175.8574,175.8668,175.6878,175.7538,11228.0
2017-05-26 10:55:00,186.59,186.66,186.58,186.63,10435.0,175.7632,175.8291,175.7538,175.8009,10435.0
2017-05-26 11:00:00,186.66,186.81,186.66,186.81,12887.0,175.8291,175.9704,175.8291,175.9704,12887.0
2017-05-26 11:05:00,186.83,186.95,186.79,186.94,9388.0,175.9893,176.1023,175.9516,176.0929,9388.0
2017-05-26 11:10:00,186.93,187.08,186.93,187.01,14310.0,176.0835,176.2248,176.0835,176.1588,14310.0
2017-05-26 11:15:00,187.01,187.11,186.98,187.11,12120.0,176.1588,176.253,176.1306,176.253,12120.0
2017-05-26 11:20:00,187.1,187.12,187.02,187.03,12550.0,176.2436,176.2624,176.1682,176.1777,12550.0
2017-05-26 11:25:00,187.03,187.07,187.02,187.04,9495.0,176.1777,176.2153,176.1682,176.1871,9495.0
2017-05-26 11:30:00,187.03,187.2,187.03,187.19,12512.0,176.1777,176.3378,176.1777,176.3284,12512.0
2017-05-26 11:35:00,187.19,187.29,187.1,187.14,13713.0,176.3284,176.4226,176.2436,176.2813,13713.0
2017-05-26 11:40:00,187.1,187.12,187.05,187.11,12533.0,176.2436,176.2624,176.1965,176.253,12533.0
2017-05-26 11:45:00,187.13,187.26,187.12,187.26,10893.0,176.2719,176.3943,176.2624,176.3943,10893.0
2017-05-26 11:50:00,187.28,187.29,187.17,187.2,16916.0,176.4132,176.4226,176.3095,176.3378,16916.0
2017-05-26 11:55:00,187.18,187.2,187.1,187.19,8250.0,176.319,176.3378,176.2436,176.3284,8250.0
2017-05-26 12:00:00,187.2,187.25,187.18,187.21,12739.0,176.3378,176.3849,176.319,176.3472,12739.0
2017-05-26 12:05:00,187.21,187.24,187.18,187.21,8636.0,176.3472,176.3755,176.319,176.3472,8636.0
2017-05-26 12:10:00,187.21,187.24,187.18,187.22,10860.0,176.3472,176.3755,176.319,176.3566,10860.0
2017-05-26 12:15:00,187.23,187.24,187.19,187.22,10468.0,176.3661,176.3755,176.3284,176.3566,10468.0
2017-05-26 12:20:00,187.21,187.24,187.13,187.21,15663.0,176.3472,176.3755,176.2719,176.3472,15663.0
2017-05-26 12:25:00,187.2,187.24,187.18,187.21,12630.0,176.3378,176.3755,176.319,176.3472,12630.0
2017-05-26 12:30:00,187.21,187.22,187.17,187.17,6667.0,176.3472,176.3566,176.3095,176.3095,6667.0
2017-05-26 12:35:00,187.16,187.23,187.1,187.13,13340.0,176.3001,176.3661,176.2436,176.2719,13340.0
2017-05-26 12:40:00,187.12,187.14,187.1,187.11,8175.0,176.2624,176.2813,176.2436,176.253,8175.0
2017-05-26 12:45:00,187.11,187.11,187.05,187.05,5511.0,176.253,176.253,176.1965,176.1965,5511.0
2017-05-26 12:50:00,187.06,187.11,187.05,187.06,12947.0,176.2059,176.253,176.1965,176.2059,12947.0
2017-05-26 12:55:00,187.1,187.1,187.06,187.1,10342.0,176.2436,176.2436,176.2059,176.2436,10342.0
2017-05-26 13:00:00,187.1,187.14,187.05,187.13,8679.0,176.2436,176.2813,176.1965,176.2719,8679.0
2017-05-26 13:05:00,187.12,187.17,187.1,187.11,12262.0,176.2624,176.3095,176.2436,176.253,12262.0
2017-05-26 13:10:00,187.12,187.17,187.11,187.16,6066.0,176.2624,176.3095,176.253,176.3001,6066.0
2017-05-26 13:15:00,187.15,187.17,187.06,187.08,13964.0,176.2907,176.3095,176.2059,176.2248,13964.0
2017-05-26 13:20:00,187.08,187.11,187.02,187.03,12039.0,176.2248,176.253,176.1682,176.1777,12039.0
2017-05-26 13:25:00,187.01,187.06,187.01,187.02,7635.0,176.1588,176.2059,176.1588,176.1682,7635.0
2017-05-26 13:30:00,187.02,187.05,187.01,187.04,30683.0,176.1682,176.1965,176.1588,176.1871,30683.0
2017-05-26 13:35:00,187.04,187.06,187.03,187.03,5051.0,176.1871,176.2059,176.1777,176.1777,5051.0
2017-05-26 13:40:00,187.03,187.03,186.94,187.02,6425.0,176.1777,176.1777,176.0929,176.1682,6425.0
2017-05-26 13:45:00,187.02,187.02,186.91,186.92,9535.0,176.1682,176.1682,176.0646,176.074,9535.0
2017-05-26 13:50:00,186.91,187.06,186.91,186.97,15813.0,176.0646,176.2059,176.0646,176.1211,15813.0
2017-05-26 13:55:00,186.97,186.98,186.92,186.93,8606.0,176.1211,176.1306,176.074,176.0835,8606.0
2017-05-26 14:00:00,186.93,187.01,186.91,187.01,7006.0,176.0835,176.1588,176.0646,176.1588,7006.0
2017-05-26 14:05:00,187.02,187.04,186.97,186.99,10701.0,176.1682,176.1871,176.1211,176.14,10701.0
2017-05-26 14:10:00,187.01,187.05,186.94,186.94,8633.0,176.1588,176.1965,176.0929,176.0929,8633.0
2017-05-26 14:15:00,186.94,186.96,186.9,186.91,10225.0,176.0929,176.1117,176.0552,176.0646,10225.0
2017-05-26 14:20:00,186.9,186.95,186.89,186.91,10275.0,176.0552,176.1023,176.0458,176.0646,10275.0
2017-05-26 14:25:00,186.91,186.95,186.87,186.88,13621.0,176.0646,176.1023,176.0269,176.0364,13621.0
2017-05-26 14:30:00,186.88,186.88,186.79,186.84,18867.0,176.0364,176.0364,175.9516,175.9987,18867.0
2017-05-26 14:35:00,186.84,186.85,186.74,186.75,19841.0,175.9987,176.0081,175.9045,175.9139,19841.0
2017-05-26 14:40:00,186.75,186.79,186.71,186.75,14341.0,175.9139,175.9516,175.8762,175.9139,14341.0
2017-05-26 14:45:00,186.76,186.79,186.74,186.76,12908.0,175.9233,175.9516,175.9045,175.9233,12908.0
2017-05-26 14:50:00,186.76,186.8,186.74,186.75,13445.0,175.9233,175.961,175.9045,175.9139,13445.0
2017-05-26 14:55:00,186.76,186.8,186.74,186.76,39004.0,175.9233,175.961,175.9045,175.9233,39004.0
2017-05-26 15:00:00,186.78,186.8,186.75,186.77,18598.0,175.9422,175.961,175.9139,175.9327,18598.0
2017-05-26 15:05:00,186.78,186.79,186.67,186.72,17386.0,175.9422,175.9516,175.8386,175.8856,17386.0
2017-05-26 15:10:00,186.72,186.82,186.72,186.77,26949.0,175.8856,175.9798,175.8856,175.9327,26949.0
2017-05-26 15:15:00,186.78,186.8,186.67,186.72,26763.0,175.9422,175.961,175.8386,175.8856,26763.0
2017-05-26 15:20:00,186.72,186.77,186.67,186.77,28238.0,175.8856,175.9327,175.8386,175.9327,28238.0
2017-05-26 15:25:00,186.77,186.79,186.71,186.74,25427.0,175.9327,175.9516,175.8762,175.9045,25427.0
2017-05-26 15:30:00,186.74,186.79,186.74,186.76,37176.0,175.9045,175.9516,175.9045,175.9233,37176.0
2017-05-26 15:35:00,186.75,186.79,186.7,186.7,25553.0,175.9139,175.9516,175.8668,175.8668,25553.0
2017-05-26 15:40:00,186.7,186.76,186.7,186.76,46794.0,175.8668,175.9233,175.8668,175.9233,46794.0
2017-05-26 15:45:00,186.76,186.79,186.68,186.68,38971.0,175.9233,175.9516,175.848,175.848,38971.0
2017-05-26 15:50:00,186.68,186.74,186.64,186.67,42279.0,175.848,175.9045,175.8103,175.8386,42279.0
2017-05-26 15:55:00,186.66,186.71,186.56,186.59,60273.0,175.8291,175.8762,175.7349,175.7632,60273.0
2017-05-30 09:30:00,186.76,187.12,186.64,187.07,58954.0,175.9233,176.2624,175.8103,176.2153,58954.0
2017-05-30 09:35:00,187.06,187.42,187.03,187.03,20145.0,176.2059,176.545,176.1777,176.1777,20145.0
2017-05-30 09:40:00,187.07,187.12,186.8,186.92,15766.0,176.2153,176.2624,175.961,176.074,15766.0
2017-05-30 09:45:00,186.98,187.14,186.91,186.91,8000.0,176.1306,176.2813,176.0646,176.0646,8000.0
2017-05-30 09:50:00,186.97,187.05,186.86,186.93,30015.0,176.1211,176.1965,176.0175,176.0835,30015.0
2017-05-30 09:55:00,186.92,186.93,186.55,186.68,28454.0,176.074,176.0835,175.7255,175.848,28454.0
2017-05-30 10:00:00,186.7,186.78,186.59,186.59,14689.0,175.8668,175.9422,175.7632,175.7632,14689.0
2017-05-30 10:05:00,186.59,186.66,186.19,186.36,30668.0,175.7632,175.8291,175.3864,175.5465,30668.0
2017-05-30 10:10:00,186.35,186.37,186.2,186.33,14873.0,175.5371,175.556,175.3958,175.5183,14873.0
2017-05-30 10:15:00,186.31,186.5,186.19,186.45,28746.0,175.4994,175.6784,175.3864,175.6313,28746.0
2017-05-30 10:20:00,186.44,186.75,186.44,186.71,19496.0,175.6219,175.9139,175.6219,175.8762,19496.0
2017-05-30 10:25:00,186.71,186.74,186.49,186.5,19338.0,175.8762,175.9045,175.669,175.6784,19338.0
2017-05-30 10:30:00,186.5,186.83,186.5,186.71,24398.0,175.6784,175.9893,175.6784,175.8762,24398.0
2017-05-30 10:35:00,186.74,186.81,186.68,186.75,23609.0,175.9045,175.9704,175.848,175.9139,23609.0
2017-05-30 10:40:00,186.74,186.82,186.72,186.73,19085.0,175.9045,175.9798,175.8856,175.8951,19085.0
2017-05-30 10:45:00,186.72,186.73,186.62,186.63,15284.0,175.8856,175.8951,175.7915,175.8009,15284.0
2017-05-30 10:50:00,186.64,186.72,186.64,186.71,9418.0,175.8103,175.8856,175.8103,175.8762,9418.0
2017-05-30 10:55:00,186.71,186.74,186.52,186.55,17385.0,175.8762,175.9045,175.6973,175.7255,17385.0
2017-05-30 11:00:00,186.54,186.63,186.46,186.61,38828.0,175.7161,175.8009,175.6407,175.782,38828.0
2017-05-30 11:05:00,186.6,186.66,186.45,186.53,25339.0,175.7726,175.8291,175.6313,175.7067,25339.0
2017-05-30 11:10:00,186.54,186.58,186.51,186.54,11800.0,175.7161,175.7538,175.6878,175.7161,11800.0
2017-05-30 11:15:00,186.53,186.53,186.41,186.41,13149.0,175.7067,175.7067,175.5936,175.5936,13149.0
2017-05-30 11:20:00,186.43,186.45,186.3,186.3,12823.0,175.6125,175.6313,175.49,175.49,12823.0
2017-05-30 11:25:00,186.32,186.4,186.3,186.31,14269.0,175.5089,175.5842,175.49,175.4994,14269.0
2017-05-30 11:30:00,186.3,186.56,186.29,186.49,12445.0,175.49,175.7349,175.4806,175.669,12445.0
2017-05-30 11:35:00,186.51,186.56,186.44,186.44,15533.0,175.6878,175.7349,175.6219,175.6219,15533.0
2017-05-30 11:40:00,186.42,186.44,186.3,186.35,8536.0,175.6031,175.6219,175.49,175.5371,8536.0
2017-05-30 11:45:00,186.35,186.4,186.26,186.4,11319.0,175.5371,175.5842,175.4523,175.5842,11319.0
2017-05-30 11:50:00,186.37,186.4,186.33,186.38,11951.0,175.556,175.5842,175.5183,175.5654,11951.0
2017-05-30 11:55:00,186.4,186.4,186.35,186.38,8090.0,175.5842,175.5842,175.5371,175.5654,8090.0
2017-05-30 12:00:00,186.39,186.53,186.38,186.53,9313.0,175.5748,175.7067,175.5654,175.7067,9313.0
2017-05-30 12:05:00,186.54,186.57,186.39,186.4,15701.0,175.7161,175.7444,175.5748,175.5842,15701.0
2017-05-30 12:10:00,186.4,186.43,186.37,186.39,11252.0,175.5842,175.6125,175.556,175.5748,11252.0
2017-05-30 12:15:00,186.36,186.4,186.35,186.38,7766.0,175.5465,175.5842,175.5371,175.5654,7766.0
2017-05-30 12:20:00,186.38,186.55,186.38,186.45,15604.0,175.5654,175.7255,175.5654,175.6313,15604.0
2017-05-30 12:25:00,186.44,186.53,186.43,186.53,9206.0,175.6219,175.7067,175.6125,175.7067,9206.0
2017-05-30 12:30:00,186.52,186.56,186.42,186.42,16225.0,175.6973,175.7349,175.6031,175.6031,16225.0
2017-05-30 12:35:00,186.43,186.52,186.42,186.52,11109.0,175.6125,175.6973,175.6031,175.6973,11109.0
2017-05-30 12:40:00,186.51,186.53,186.37,186.37,11971.0,175.6878,175.7067,175.556,175.556,11971.0
2017-05-30 12:45:00,186.38,186.5,186.38,186.49,20305.0,175.5654,175.6784,175.5654,175.669,20305.0
2017-05-30 12:50:00,186.48,186.52,186.42,186.45,50143.0,175.6596,175.6973,175.6031,175.6313,50143.0
2017-05-30 12:55:00,186.47,186.48,186.45,186.46,4919.0,175.6502,175.6596,175.6313,175.6407,4919.0
2017-05-30 13:00:00,186.45,186.52,186.43,186.52,10050.0,175.6313,175.6973,175.6125,175.6973,10050.0
2017-05-30 13:05:00,186.51,186.52,186.46,186.46,12866.0,175.6878,175.6973,175.6407,175.6407,12866.0
2017-05-30 13:10:00,186.47,186.48,186.42,186.42,8928.0,175.6502,175.6596,175.6031,175.6031,8928.0
2017-05-30 13:15:00,186.41,186.42,186.39,186.39,8827.0,175.5936,175.6031,175.5748,175.5748,8827.0
2017-05-30 13:20:00,186.38,186.38,186.28,186.28,16872.0,175.5654,175.5654,175.4712,175.4712,16872.0
2017-05-30 13:25:00,186.26,186.33,186.23,186.32,16160.0,175.4523,175.5183,175.4241,175.5089,16160.0
2017-05-30 13:30:00,186.31,186.38,186.28,186.3,21032.0,175.4994,175.5654,175.4712,175.49,21032.0
2017-05-30 13:35:00,186.28,186.32,186.28,186.3,14661.0,175.4712,175.5089,175.4712,175.49,14661.0
2017-05-30 13:40:00,186.3,186.32,186.22,186.22,14886.0,175.49,175.5089,175.4147,175.4147,14886.0
2017-05-30 13:45:00,186.21,186.32,186.2,186.28,14792.0,175.4052,175.5089,175.3958,175.4712,14792.0
2017-05-30 13:50:00,186.29,186.34,186.27,186.32,19637.0,175.4806,175.5277,175.4618,175.5089,19637.0
2017-05-30 13:55:00,186.32,186.33,186.24,186.24,13403.0,175.5089,175.5183,175.4335,175.4335,13403.0
2017-05-30 14:00:00,186.25,186.3,186.21,186.26,18079.0,175.4429,175.49,175.4052,175.4523,18079.0
2017-05-30 14:05:00,186.27,186.35,186.26,186.34,15520.0,175.4618,175.5371,175.4523,175.5277,15520.0
2017-05-30 14:10:00,186.34,186.35,186.28,186.32,22370.0,175.5277,175.5371,175.4712,175.5089,22370.0
2017-05-30 14:15:00,186.31,186.32,186.3,186.31,21152.0,175.4994,175.5089,175.49,175.4994,21152.0
2017-05-30 14:20:00,186.32,186.32,186.25,186.26,25781.0,175.5089,175.5089,175.4429,175.4523,25781.0
2017-05-30 14:25:00,186.26,186.34,186.25,186.31,37092.0,175.4523,175.5277,175.4429,175.4994,37092.0
2017-05-30 14:30:00,186.31,186.34,186.25,186.26,23002.0,175.4994,175.5277,175.4429,175.4523,23002.0
2017-05-30 14:35:00,186.26,186.47,186.26,186.47,18237.0,175.4523,175.6502,175.4523,175.6502,18237.0
2017-05-30 14:40:00,186.46,186.55,186.42,186.55,16106.0,175.6407,175.7255,175.6031,175.7255,16106.0
2017-05-30 14:45:00,186.56,186.59,186.46,186.54,11838.0,175.7349,175.7632,175.6407,175.7161,11838.0
2017-05-30 14:50:00,186.54,186.69,186.54,186.66,20286.0,175.7161,175.8574,175.7161,175.8291,20286.0
2017-05-30 14:55:00,186.65,186.84,186.65,186.84,20767.0,175.8197,175.9987,175.8197,175.9987,20767.0
2017-05-30 15:00:00,186.84,187.0,186.73,186.85,39695.0,175.9987,176.1494,175.8951,176.0081,39695.0
2017-05-30 15:05:00,186.84,187.04,186.83,186.86,86698.0,175.9987,176.1871,175.9893,176.0175,86698.0
2017-05-30 15:10:00,186.88,186.9,186.64,186.75,25556.0,176.0364,176.0552,175.8103,175.9139,25556.0
2017-05-30 15:15:00,186.73,186.84,186.67,186.79,23678.0,175.8951,175.9987,175.8386,175.9516,23678.0
2017-05-30 15:20:00,186.79,186.92,186.78,186.9,18163.0,175.9516,176.074,175.9422,176.0552,18163.0
2017-05-30 15:25:00,186.91,186.96,186.9,186.9,34112.0,176.0646,176.1117,176.0552,176.0552,34112.0
2017-05-30 15:30:00,186.9,187.03,186.9,187.03,40985.0,176.0552,176.1777,176.0552,176.1777,40985.0
2017-05-30 15:35:00,187.04,187.05,186.88,186.98,49146.0,176.1871,176.1965,176.0364,176.1306,49146.0
2017-05-30 15:40:00,186.98,187.03,186.94,186.98,35356.0,176.1306,176.1777,176.0929,176.1306,35356.0
2017-05-30 15:45:00,186.98,187.12,186.94,186.99,48110.0,176.1306,176.2624,176.0929,176.14,48110.0
2017-05-30 15:50:00,186.99,187.04,186.88,186.9,43079.0,176.14,176.1871,176.0364,176.0552,43079.0
2017-05-30 15:55:00,186.91,187.0,186.85,186.88,73142.0,176.0646,176.1494,176.0081,176.0364,73142.0
2017-05-31 09:30:00,187.37,187.58,186.9,187.52,52407.0,176.4979,176.6957,176.0552,176.6392,52407.0
2017-05-31 09:35:00,187.6,187.69,187.4,187.63,21954.0,176.7146,176.7994,176.5262,176.7428,21954.0
2017-05-31 09:40:00,187.63,187.83,187.58,187.79,23714.0,176.7428,176.9312,176.6957,176.8936,23714.0
2017-05-31 09:45:00,187.79,187.83,187.26,187.26,19193.0,176.8936,176.9312,176.3943,176.3943,19193.0
2017-05-31 09:50:00,187.34,187.5,187.08,187.1,39813.0,176.4697,176.6204,176.2248,176.2436,39813.0
2017-05-31 09:55:00,187.1,187.21,186.78,187.13,30769.0,176.2436,176.3472,175.9422,176.2719,30769.0
2017-05-31 10:00:00,187.14,187.15,186.88,187.0,55420.0,176.2813,176.2907,176.0364,176.1494,55420.0
2017-05-31 10:05:00,187.0,187.26,186.95,187.25,31961.0,176.1494,176.3943,176.1023,176.3849,31961.0
2017-05-31 10:10:00,187.22,187.32,187.2,187.2,25554.0,176.3566,176.4508,176.3378,176.3378,25554.0
2017-05-31 10:15:00,187.18,187.36,187.13,187.19,29098.0,176.319,176.4885,176.2719,176.3284,29098.0
2017-05-31 10:20:00,187.24,187.29,186.88,186.88,44134.0,176.3755,176.4226,176.0364,176.0364,44134.0
2017-05-31 10:25:00,186.9,187.01,186.72,186.74,34718.0,176.0552,176.1588,175.8856,175.9045,34718.0
2017-05-31 10:30:00,186.76,187.25,186.73,187.12,26277.0,175.9233,176.3849,175.8951,176.2624,26277.0
2017-05-31 10:35:00,187.14,187.15,187.03,187.12,13210.0,176.2813,176.2907,176.1777,176.2624,13210.0
2017-05-31 10:40:00,187.14,187.36,187.1,187.31,21023.0,176.2813,176.4885,176.2436,176.4414,21023.0
2017-05-31 10:45:00,187.31,187.37,187.17,187.29,17674.0,176.4414,176.4979,176.3095,176.4226,17674.0
2017-05-31 10:50:00,187.29,187.54,187.27,187.53,14270.0,176.4226,176.6581,176.4037,176.6487,14270.0
2017-05-31 10:55:00,187.53,187.64,187.37,187.4,24461.0,176.6487,176.7523,176.4979,176.5262,24461.0
2017-05-31 11:00:00,187.42,187.67,187.39,187.64,16318.0,176.545,176.7805,176.5168,176.7523,16318.0
2017-05-31 11:05:00,187.66,187.7,187.55,187.63,14574.0,176.7711,176.8088,176.6675,176.7428,14574.0
2017-05-31 11:10:00,187.65,187.67,187.56,187.62,18048.0,176.7617,176.7805,176.6769,176.7334,18048.0
2017-05-31 11:15:00,187.62,187.62,187.52,187.61,16436.0,176.7334,176.7334,176.6392,176.724,16436.0
2017-05-31 11:20:00,187.62,187.73,187.54,187.71,28393.0,176.7334,176.837,176.6581,176.8182,28393.0
2017-05-31 11:25:00,187.72,187.82,187.64,187.81,25387.0,176.8276,176.9218,176.7523,176.9124,25387.0
2017-05-31 11:30:00,187.82,187.82,187.73,187.73,17045.0,176.9218,176.9218,176.837,176.837,17045.0
2017-05-31 11:35:00,187.77,187.96,187.75,187.86,35187.0,176.8747,177.0537,176.8559,176.9595,35187.0
2017-05-31 11:40:00,187.89,187.99,187.88,187.95,7462.0,176.9878,177.082,176.9783,177.0443,7462.0
2017-05-31 11:45:00,187.96,188.16,187.95,188.16,26321.0,177.0537,177.2421,177.0443,177.2421,26321.0
2017-05-31 11:50:00,188.17,188.23,188.12,188.23,12413.0,177.2515,177.308,177.2044,177.308,12413.0
2017-05-31 11:55:00,188.25,188.26,187.95,187.95,40296.0,177.3269,177.3363,177.0443,177.0443,40296.0
2017-05-31 12:00:00,187.96,188.08,187.92,188.01,15895.0,177.0537,177.1667,177.016,177.1008,15895.0
2017-05-31 12:05:00,188.03,188.14,188.02,188.09,12290.0,177.1196,177.2233,177.1102,177.1762,12290.0
2017-05-31 12:10:00,188.1,188.13,187.97,188.0,14225.0,177.1856,177.2138,177.0631,177.0914,14225.0
2017-05-31 12:15:00,188.01,188.03,187.81,187.9,17961.0,177.1008,177.1196,176.9124,176.9972,17961.0
2017-05-31 12:20:00,187.9,187.91,187.76,187.9,15786.0,176.9972,177.0066,176.8653,176.9972,15786.0
2017-05-31 12:25:00,187.91,188.08,187.89,188.07,13252.0,177.0066,177.1667,176.9878,177.1573,13252.0
2017-05-31 12:30:00,188.08,188.16,188.03,188.13,16366.0,177.1667,177.2421,177.1196,177.2138,16366.0
2017-05-31 12:35:00,188.12,188.16,188.1,188.14,14814.0,177.2044,177.2421,177.1856,177.2233,14814.0
2017-05-31 12:40:00,188.13,188.14,188.1,188.13,10329.0,177.2138,177.2233,177.1856,177.2138,10329.0
2017-05-31 12:45:00,188.14,188.14,188.01,188.01,16506.0,177.2233,177.2233,177.1008,177.1008,16506.0
2017-05-31 12:50:00,188.01,188.01,187.89,187.94,11565.0,177.1008,177.1008,176.9878,177.0349,11565.0
2017-05-31 12:55:00,187.94,187.95,187.91,187.92,13477.0,177.0349,177.0443,177.0066,177.016,13477.0
2017-05-31 13:00:00,187.93,187.99,187.92,187.95,9547.0,177.0254,177.082,177.016,177.0443,9547.0
2017-05-31 13:05:00,187.95,188.01,187.91,188.0,12726.0,177.0443,177.1008,177.0066,177.0914,12726.0
2017-05-31 13:10:00,188.0,188.05,187.93,188.0,13622.0,177.0914,177.1385,177.0254,177.0914,13622.0
2017-05-31 13:15:00,188.03,188.03,187.85,187.87,12092.0,177.1196,177.1196,176.9501,176.9689,12092.0
2017-05-31 13:20:00,187.89,187.96,187.86,187.91,10199.0,176.9878,177.0537,176.9595,177.0066,10199.0
2017-05-31 13:25:00,187.92,187.96,187.91,187.91,9449.0,177.016,177.0537,177.0066,177.0066,9449.0
2017-05-31 13:30:00,187.9,187.97,187.9,187.92,17586.0,176.9972,177.0631,176.9972,177.016,17586.0
2017-05-31 13:35:00,187.92,187.97,187.88,187.94,11473.0,177.016,177.0631,176.9783,177.0349,11473.0
2017-05-31 13:40:00,187.93,188.0,187.87,187.99,15439.0,177.0254,177.0914,176.9689,177.082,15439.0
2017-05-31 13:45:00,187.98,188.02,187.89,187.9,30160.0,177.0725,177.1102,176.9878,176.9972,30160.0
2017-05-31 13:50:00,187.89,188.0,187.89,187.9,20599.0,176.9878,177.0914,176.9878,176.9972,20599.0
2017-05-31 13:55:00,187.9,187.96,187.8,187.96,27391.0,176.9972,177.0537,176.903,177.0537,27391.0
2017-05-31 14:00:00,188.0,188.0,187.84,187.92,18819.0,177.0914,177.0914,176.9407,177.016,18819.0
2017-05-31 14:05:00,187.95,188.09,187.89,187.94,42632.0,177.0443,177.1762,176.9878,177.0349,42632.0
2017-05-31 14:10:00,187.95,188.0,187.85,187.96,18335.0,177.0443,177.0914,176.9501,177.0537,18335.0
2017-05-31 14:15:00,187.97,188.03,187.92,187.98,11844.0,177.0631,177.1196,177.016,177.0725,11844.0
2017-05-31 14:20:00,187.97,188.03,187.94,187.99,20582.0,177.0631,177.1196,177.0349,177.082,20582.0
2017-05-31 14:25:00,187.97,188.0,187.86,187.91,15524.0,177.0631,177.0914,176.9595,177.0066,15524.0
2017-05-31 14:30:00,187.91,187.94,187.88,187.91,11282.0,177.0066,177.0349,176.9783,177.0066,11282.0
2017-05-31 14:35:00,187.91,188.0,187.89,188.0,15306.0,177.0066,177.0914,176.9878,177.0914,15306.0
2017-05-31 14:40:00,188.0,188.01,187.92,187.98,13646.0,177.0914,177.1008,177.016,177.0725,13646.0
2017-05-31 14:45:00,187.97,187.97,187.89,187.93,18851.0,177.0631,177.0631,176.9878,177.0254,18851.0
2017-05-31 14:50:00,187.91,187.93,187.78,187.81,15269.0,177.0066,177.0254,176.8841,176.9124,15269.0
2017-05-31 14:55:00,187.81,187.85,187.71,187.72,16357.0,176.9124,176.9501,176.8182,176.8276,16357.0
2017-05-31 15:00:00,187.72,187.99,187.71,187.94,33496.0,176.8276,177.082,176.8182,177.0349,33496.0
2017-05-31 15:05:00,187.92,187.95,187.69,187.74,16058.0,177.016,177.0443,176.7994,176.8465,16058.0
2017-05-31 15:10:00,187.75,187.86,187.72,187.84,20391.0,176.8559,176.9595,176.8276,176.9407,20391.0
2017-05-31 15:15:00,187.83,187.94,187.83,187.9,20865.0,176.9312,177.0349,176.9312,176.9972,20865.0
2017-05-31 15:20:00,187.91,188.14,187.91,188.11,23863.0,177.0066,177.2233,177.0066,177.195,23863.0
2017-05-31 15:25:00,188.12,188.23,188.11,188.18,38425.0,177.2044,177.308,177.195,177.2609,38425.0
2017-05-31 15:30:00,188.17,188.21,188.09,188.21,52186.0,177.2515,177.2892,177.1762,177.2892,52186.0
2017-05-31 15:35:00,188.21,188.23,188.13,188.17,46199.0,177.2892,177.308,177.2138,177.2515,46199.0
2017-05-31 15:40:00,188.16,188.2,187.99,188.05,56168.0,177.2421,177.2798,177.082,177.1385,56168.0
2017-05-31 15:45:00,188.09,188.16,187.94,187.97,93314.0,177.1762,177.2421,177.0349,177.0631,93314.0
2017-05-31 15:50:00,187.96,187.97,187.77,187.89,71062.0,177.0537,177.0631,176.8747,176.9878,71062.0
2017-05-31 15:55:00,187.89,187.96,187.75,187.8,239686.0,176.9878,177.0537,176.8559,176.903,239686.0
2017-06-01 09:30:00,187.41,187.6,185.66,185.75,175479.0,176.5356,176.7146,174.8872,174.9719,175479.0
2017-06-01 09:35:00,185.69,186.12,185.16,185.46,78815.0,174.9154,175.3205,174.4162,174.6988,78815.0
2017-06-01 09:40:00,185.46,185.46,184.53,184.76,129114.0,174.6988,174.6988,173.8227,174.0394,129114.0
2017-06-01 09:45:00,184.75,185.85,184.74,185.74,76841.0,174.03,175.0661,174.0205,174.9625,76841.0
2017-06-01 09:50:00,185.73,186.44,185.37,186.34,49967.0,174.9531,175.6219,174.614,175.5277,49967.0
2017-06-01 09:55:00,186.35,186.55,186.01,186.01,55679.0,175.5371,175.7255,175.2168,175.2168,55679.0
2017-06-01 10:00:00,186.09,186.4,185.87,186.18,80313.0,175.2922,175.5842,175.085,175.377,80313.0
2017-06-01 10:05:00,186.2,186.62,186.12,186.46,52240.0,175.3958,175.7915,175.3205,175.6407,52240.0
2017-06-01 10:10:00,186.47,186.74,186.36,186.71,27810.0,175.6502,175.9045,175.5465,175.8762,27810.0
2017-06-01 10:15:00,186.7,186.89,186.53,186.84,28438.0,175.8668,176.0458,175.7067,175.9987,28438.0
2017-06-01 10:20:00,186.86,187.0,186.44,186.47,50791.0,176.0175,176.1494,175.6219,175.6502,50791.0
2017-06-01 10:25:00,186.44,186.9,186.24,186.9,23850.0,175.6219,176.0552,175.4335,176.0552,23850.0
2017-06-01 10:30:00,186.9,187.17,186.87,186.87,58374.0,176.0552,176.3095,176.0269,176.0269,58374.0
2017-06-01 10:35:00,186.87,187.33,186.85,187.25,26597.0,176.0269,176.4603,176.0081,176.3849,26597.0
2017-06-01 10:40:00,187.24,187.32,186.92,186.97,33354.0,176.3755,176.4508,176.074,176.1211,33354.0
2017-06-01 10:45:00,186.97,186.97,186.8,186.87,37465.0,176.1211,176.1211,175.961,176.0269,37465.0
2017-06-01 10:50:00,186.82,186.82,186.56,186.65,26982.0,175.9798,175.9798,175.7349,175.8197,26982.0
2017-06-01 10:55:00,186.64,187.02,186.64,186.99,14319.0,175.8103,176.1682,175.8103,176.14,14319.0
2017-06-01 11:00:00,187.02,187.11,186.82,186.82,19192.0,176.1682,176.253,175.9798,175.9798,19192.0
2017-06-01 11:05:00,186.83,187.02,186.82,186.89,14790.0,175.9893,176.1682,175.9798,176.0458,14790.0
2017-06-01 11:10:00,186.92,187.03,186.84,186.95,16531.0,176.074,176.1777,175.9987,176.1023,16531.0
2017-06-01 11:15:00,186.95,187.0,186.88,186.97,21697.0,176.1023,176.1494,176.0364,176.1211,21697.0
2017-06-01 11:20:00,186.98,187.07,186.92,186.98,13793.0,176.1306,176.2153,176.074,176.1306,13793.0
2017-06-01 11:25:00,186.97,187.05,186.86,187.02,32944.0,176.1211,176.1965,176.0175,176.1682,32944.0
2017-06-01 11:30:00,187.05,187.17,187.01,187.09,12538.0,176.1965,176.3095,176.1588,176.2342,12538.0
2017-06-01 11:35:00,187.08,187.12,186.94,186.98,19967.0,176.2248,176.2624,176.0929,176.1306,19967.0
2017-06-01 11:40:00,186.95,187.15,186.93,187.13,18989.0,176.1023,176.2907,176.0835,176.2719,18989.0
2017-06-01 11:45:00,187.17,187.22,186.97,187.04,20536.0,176.3095,176.3566,176.1211,176.1871,20536.0
2017-06-01 11:50:00,187.04,187.05,186.73,186.73,21121.0,176.1871,176.1965,175.8951,175.8951,21121.0
2017-06-01 11:55:00,186.75,186.75,186.55,186.6,23879.0,175.9139,175.9139,175.7255,175.7726,23879.0
2017-06-01 12:00:00,186.62,186.63,186.54,186.55,16512.0,175.7915,175.8009,175.7161,175.7255,16512.0
2017-06-01 12:05:00,186.56,186.74,186.54,186.73,8365.0,175.7349,175.9045,175.7161,175.8951,8365.0
2017-06-01 12:10:00,186.73,186.74,186.67,186.68,10084.0,175.8951,175.9045,175.8386,175.848,10084.0
2017-06-01 12:15:00,186.67,186.76,186.64,186.76,9247.0,175.8386,175.9233,175.8103,175.9233,9247.0
2017-06-01 12:20:00,186.75,186.97,186.73,186.94,26056.0,175.9139,176.1211,175.8951,176.0929,26056.0
2017-06-01 12:25:00,186.94,187.11,186.89,187.03,12070.0,176.0929,176.253,176.0458,176.1777,12070.0
2017-06-01 12:30:00,187.04,187.06,186.86,186.86,24135.0,176.1871,176.2059,176.0175,176.0175,24135.0
2017-06-01 12:35:00,186.86,186.9,186.82,186.86,10349.0,176.0175,176.0552,175.9798,176.0175,10349.0
2017-06-01 12:40:00,186.87,186.99,186.87,186.98,17068.0,176.0269,176.14,176.0269,176.1306,17068.0
2017-06-01 12:45:00,186.99,187.0,186.9,186.93,17164.0,176.14,176.1494,176.0552,176.0835,17164.0
2017-06-01 12:50:00,186.93,187.04,186.91,187.02,14657.0,176.0835,176.1871,176.0646,176.1682,14657.0
2017-06-01 12:55:00,187.03,187.08,186.94,186.94,10670.0,176.1777,176.2248,176.0929,176.0929,10670.0
2017-06-01 13:00:00,186.95,187.06,186.94,187.01,12422.0,176.1023,176.2059,176.0929,176.1588,12422.0
2017-06-01 13:05:00,186.99,187.12,186.99,187.1,8903.0,176.14,176.2624,176.14,176.2436,8903.0
2017-06-01 13:10:00,187.08,187.14,187.04,187.11,14784.0,176.2248,176.2813,176.1871,176.253,14784.0
2017-06-01 13:15:00,187.15,187.41,187.12,187.32,16677.0,176.2907,176.5356,176.2624,176.4508,16677.0
2017-06-01 13:20:00,187.32,187.63,187.32,187.62,24151.0,176.4508,176.7428,176.4508,176.7334,24151.0
2017-06-01 13:25:00,187.62,187.69,187.52,187.54,23315.0,176.7334,176.7994,176.6392,176.6581,23315.0
2017-06-01 13:30:00,187.55,187.68,187.53,187.65,11148.0,176.6675,176.7899,176.6487,176.7617,11148.0
2017-06-01 13:35:00,187.66,187.68,187.53,187.57,12299.0,176.7711,176.7899,176.6487,176.6863,12299.0
2017-06-01 13:40:00,187.54,187.54,187.45,187.52,10408.0,176.6581,176.6581,176.5733,176.6392,10408.0
2017-06-01 13:45:00,187.54,187.56,187.43,187.43,11026.0,176.6581,176.6769,176.5545,176.5545,11026.0
2017-06-01 13:50:00,187.45,187.45,187.34,187.37,15735.0,176.5733,176.5733,176.4697,176.4979,15735.0
2017-06-01 13:55:00,187.37,187.58,187.37,187.58,17919.0,176.4979,176.6957,176.4979,176.6957,17919.0
2017-06-01 14:00:00,187.59,187.67,187.5,187.53,30922.0,176.7052,176.7805,176.6204,176.6487,30922.0
2017-06-01 14:05:00,187.53,187.68,187.5,187.68,11103.0,176.6487,176.7899,176.6204,176.7899,11103.0
2017-06-01 14:10:00,187.68,187.87,187.67,187.87,21325.0,176.7899,176.9689,176.7805,176.9689,21325.0
2017-06-01 14:15:00,187.91,187.91,187.63,187.67,16115.0,177.0066,177.0066,176.7428,176.7805,16115.0
2017-06-01 14:20:00,187.67,187.85,187.65,187.65,11892.0,176.7805,176.9501,176.7617,176.7617,11892.0
2017-06-01 14:25:00,187.66,187.69,187.63,187.63,11688.0,176.7711,176.7994,176.7428,176.7428,11688.0
2017-06-01 14:30:00,187.63,187.69,187.4,187.54,35810.0,176.7428,176.7994,176.5262,176.6581,35810.0
2017-06-01 14:35:00,187.52,187.52,187.39,187.43,15893.0,176.6392,176.6392,176.5168,176.5545,15893.0
2017-06-01 14:40:00,187.41,187.57,187.41,187.5,12083.0,176.5356,176.6863,176.5356,176.6204,12083.0
2017-06-01 14:45:00,187.5,187.58,187.47,187.58,13617.0,176.6204,176.6957,176.5921,176.6957,13617.0
2017-06-01 14:50:00,187.57,187.64,187.46,187.46,10441.0,176.6863,176.7523,176.5827,176.5827,10441.0
2017-06-01 14:55:00,187.46,187.59,187.46,187.59,16144.0,176.5827,176.7052,176.5827,176.7052,16144.0
2017-06-01 15:00:00,187.6,187.78,187.6,187.71,22096.0,176.7146,176.8841,176.7146,176.8182,22096.0
2017-06-01 15:05:00,187.68,187.77,187.56,187.59,17355.0,176.7899,176.8747,176.6769,176.7052,17355.0
2017-06-01 15:10:00,187.58,187.73,187.53,187.72,22032.0,176.6957,176.837,176.6487,176.8276,22032.0
2017-06-01 15:15:00,187.72,187.82,187.69,187.8,16459.0,176.8276,176.9218,176.7994,176.903,16459.0
2017-06-01 15:20:00,187.79,187.83,187.66,187.72,21576.0,176.8936,176.9312,176.7711,176.8276,21576.0
2017-06-01 15:25:00,187.71,187.73,187.58,187.63,13949.0,176.8182,176.837,176.6957,176.7428,13949.0
2017-06-01 15:30:00,187.65,187.73,187.54,187.73,19021.0,176.7617,176.837,176.6581,176.837,19021.0
2017-06-01 15:35:00,187.71,187.77,187.56,187.57,19492.0,176.8182,176.8747,176.6769,176.6863,19492.0
2017-06-01 15:40:00,187.55,187.55,187.26,187.26,30719.0,176.6675,176.6675,176.3943,176.3943,30719.0
2017-06-01 15:45:00,187.25,187.46,187.2,187.44,38788.0,176.3849,176.5827,176.3378,176.5639,38788.0
2017-06-01 15:50:00,187.44,187.51,187.42,187.42,49315.0,176.5639,176.6298,176.545,176.545,49315.0
2017-06-01 15:55:00,187.41,187.43,187.26,187.35,91232.0,176.5356,176.5545,176.3943,176.4791,91232.0
2017-06-02 09:30:00,187.82,188.28,187.82,188.27,108553.0,176.9218,177.3551,176.9218,177.3457,108553.0
2017-06-02 09:35:00,188.15,188.34,187.64,188.1,64079.0,177.2327,177.4117,176.7523,177.1856,64079.0
2017-06-02 09:40:00,188.03,188.03,187.8,187.91,15891.0,177.1196,177.1196,176.903,177.0066,15891.0
2017-06-02 09:45:00,188.0,188.28,187.87,188.28,14242.0,177.0914,177.3551,176.9689,177.3551,14242.0
2017-06-02 09:50:00,188.28,188.59,188.08,188.57,44287.0,177.3551,177.6471,177.1667,177.6283,44287.0
2017-06-02 09:55:00,188.57,188.73,188.53,188.67,45586.0,177.6283,177.779,177.5906,177.7225,45586.0
2017-06-02 10:00:00,188.64,189.05,188.63,189.03,36570.0,177.6942,178.0805,177.6848,178.0616,36570.0
2017-06-02 10:05:00,189.02,189.11,188.98,189.06,38250.0,178.0522,178.137,178.0145,178.0899,38250.0
2017-06-02 10:10:00,189.06,189.33,189.06,189.16,44895.0,178.0899,178.3442,178.0899,178.1841,44895.0
2017-06-02 10:15:00,189.14,189.56,189.09,189.53,34701.0,178.1652,178.5609,178.1181,178.5326,34701.0
2017-06-02 10:20:00,189.52,189.55,189.08,189.15,23422.0,178.5232,178.5514,178.1087,178.1747,23422.0
2017-06-02 10:25:00,189.24,189.39,189.16,189.18,17499.0,178.2594,178.4007,178.1841,178.2029,17499.0
2017-06-02 10:30:00,189.16,189.22,189.05,189.22,18687.0,178.1841,178.2406,178.0805,178.2406,18687.0
2017-06-02 10:35:00,189.21,189.77,189.18,189.74,38813.0,178.2312,178.7587,178.2029,178.7304,38813.0
2017-06-02 10:40:00,189.74,189.9,189.62,189.9,36162.0,178.7304,178.8811,178.6174,178.8811,36162.0
2017-06-02 10:45:00,189.89,190.05,189.85,190.05,55166.0,178.8717,179.0224,178.834,179.0224,55166.0
2017-06-02 10:50:00,190.08,190.45,190.06,190.25,41213.0,179.0507,179.3992,179.0318,179.2108,41213.0
2017-06-02 10:55:00,190.3,190.48,190.26,190.46,29148.0,179.2579,179.4275,179.2202,179.4086,29148.0
2017-06-02 11:00:00,190.46,190.52,190.38,190.52,25791.0,179.4086,179.4652,179.3333,179.4652,25791.0
2017-06-02 11:05:00,190.51,190.57,190.44,190.5,25108.0,179.4557,179.5123,179.3898,179.4463,25108.0
2017-06-02 11:10:00,190.48,190.55,190.47,190.53,17224.0,179.4275,179.4934,179.4181,179.4746,17224.0
2017-06-02 11:15:00,190.53,190.63,190.49,190.6,25780.0,179.4746,179.5688,179.4369,179.5405,25780.0
2017-06-02 11:20:00,190.6,190.82,190.58,190.8,30930.0,179.5405,179.7477,179.5217,179.7289,30930.0
2017-06-02 11:25:00,190.78,190.99,190.78,190.98,37980.0,179.7101,179.9079,179.7101,179.8985,37980.0
2017-06-02 11:30:00,190.98,191.05,190.9,191.0,72656.0,179.8985,179.9644,179.8231,179.9173,72656.0
2017-06-02 11:35:00,190.99,191.19,190.98,191.18,29118.0,179.9079,180.0963,179.8985,180.0869,29118.0
2017-06-02 11:40:00,191.17,191.44,191.1,191.43,40257.0,180.0774,180.3318,180.0115,180.3224,40257.0
2017-06-02 11:45:00,191.42,191.56,191.39,191.54,37245.0,180.3129,180.4448,180.2847,180.426,37245.0
2017-06-02 11:50:00,191.53,191.7,191.5,191.63,34742.0,180.4166,180.5767,180.3883,180.5107,34742.0
2017-06-02 11:55:00,191.64,191.68,191.5,191.61,33330.0,180.5202,180.5578,180.3883,180.4919,33330.0
2017-06-02 12:00:00,191.57,191.57,191.42,191.43,21813.0,180.4542,180.4542,180.3129,180.3224,21813.0
2017-06-02 12:05:00,191.4,191.54,191.33,191.49,25343.0,180.2941,180.426,180.2282,180.3789,25343.0
2017-06-02 12:10:00,191.49,191.59,191.34,191.36,20574.0,180.3789,180.4731,180.2376,180.2564,20574.0
2017-06-02 12:15:00,191.36,191.43,191.29,191.3,21271.0,180.2564,180.3224,180.1905,180.1999,21271.0
2017-06-02 12:20:00,191.31,191.35,191.25,191.35,19858.0,180.2093,180.247,180.1528,180.247,19858.0
2017-06-02 12:25:00,191.36,191.36,191.25,191.27,17767.0,180.2564,180.2564,180.1528,180.1716,17767.0
2017-06-02 12:30:00,191.26,191.27,191.2,191.23,14742.0,180.1622,180.1716,180.1057,180.134,14742.0
2017-06-02 12:35:00,191.21,191.29,191.2,191.28,16752.0,180.1151,180.1905,180.1057,180.1811,16752.0
2017-06-02 12:40:00,191.26,191.28,191.16,191.16,16304.0,180.1622,180.1811,180.068,180.068,16304.0
2017-06-02 12:45:00,191.13,191.24,191.11,191.23,18566.0,180.0398,180.1434,180.0209,180.134,18566.0
2017-06-02 12:50:00,191.24,191.24,191.15,191.22,16235.0,180.1434,180.1434,180.0586,180.1245,16235.0
2017-06-02 12:55:00,191.24,191.35,191.21,191.27,21701.0,180.1434,180.247,180.1151,180.1716,21701.0
2017-06-02 13:00:00,191.26,191.59,191.23,191.42,32611.0,180.1622,180.4731,180.134,180.3129,32611.0
2017-06-02 13:05:00,191.33,191.33,191.11,191.11,14241.0,180.2282,180.2282,180.0209,180.0209,14241.0
2017-06-02 13:10:00,191.11,191.14,190.97,191.01,13596.0,180.0209,180.0492,179.889,179.9267,13596.0
2017-06-02 13:15:00,191.01,191.03,190.88,190.91,10638.0,179.9267,179.9456,179.8043,179.8325,10638.0
2017-06-02 13:20:00,190.94,190.99,190.83,190.83,15512.0,179.8608,179.9079,179.7572,179.7572,15512.0
2017-06-02 13:25:00,190.81,190.89,190.75,190.75,20810.0,179.7383,179.8137,179.6818,179.6818,20810.0
2017-06-02 13:30:00,190.75,190.83,190.72,190.78,19248.0,179.6818,179.7572,179.6536,179.7101,19248.0
2017-06-02 13:35:00,190.81,190.84,190.78,190.81,10124.0,179.7383,179.7666,179.7101,179.7383,10124.0
2017-06-02 13:40:00,190.8,190.8,190.49,190.55,31522.0,179.7289,179.7289,179.4369,179.4934,31522.0
2017-06-02 13:45:00,190.52,190.69,190.52,190.69,14909.0,179.4652,179.6253,179.4652,179.6253,14909.0
2017-06-02 13:50:00,190.67,190.87,190.63,190.76,11781.0,179.6065,179.7948,179.5688,179.6912,11781.0
2017-06-02 13:55:00,190.75,190.86,190.71,190.85,16048.0,179.6818,179.7854,179.6441,179.776,16048.0
2017-06-02 14:00:00,190.84,190.84,190.68,190.71,11107.0,179.7666,179.7666,179.6159,179.6441,11107.0
2017-06-02 14:05:00,190.71,190.72,190.6,190.64,5047.0,179.6441,179.6536,179.5405,179.5782,5047.0
2017-06-02 14:10:00,190.64,190.67,190.63,190.65,17933.0,179.5782,179.6065,179.5688,179.5876,17933.0
2017-06-02 14:15:00,190.65,190.66,190.56,190.62,18585.0,179.5876,179.597,179.5028,179.5594,18585.0
2017-06-02 14:20:00,190.62,190.65,190.52,190.52,9878.0,179.5594,179.5876,179.4652,179.4652,9878.0
2017-06-02 14:25:00,190.53,190.55,190.15,190.22,23542.0,179.4746,179.4934,179.1166,179.1826,23542.0
2017-06-02 14:30:00,190.22,190.32,190.17,190.19,24495.0,179.1826,179.2768,179.1355,179.1543,24495.0
2017-06-02 14:35:00,190.21,190.31,190.18,190.31,12028.0,179.1731,179.2673,179.1449,179.2673,12028.0
2017-06-02 14:40:00,190.29,190.37,190.27,190.33,11248.0,179.2485,179.3239,179.2297,179.2862,11248.0
2017-06-02 14:45:00,190.33,190.41,190.33,190.38,12741.0,179.2862,179.3615,179.2862,179.3333,12741.0
2017-06-02 14:50:00,190.38,190.57,190.36,190.56,32165.0,179.3333,179.5123,179.3144,179.5028,32165.0
2017-06-02 14:55:00,190.58,190.59,190.44,190.56,14068.0,179.5217,179.5311,179.3898,179.5028,14068.0
2017-06-02 15:00:00,190.55,190.58,190.52,190.56,14055.0,179.4934,179.5217,179.4652,179.5028,14055.0
2017-06-02 15:05:00,190.56,190.68,190.55,190.63,26716.0,179.5028,179.6159,179.4934,179.5688,26716.0
2017-06-02 15:10:00,190.62,190.78,190.61,190.78,21276.0,179.5594,179.7101,179.5499,179.7101,21276.0
2017-06-02 15:15:00,190.77,190.77,190.58,190.59,37436.0,179.7007,179.7007,179.5217,179.5311,37436.0
2017-06-02 15:20:00,190.59,190.62,190.45,190.54,25208.0,179.5311,179.5594,179.3992,179.484,25208.0
2017-06-02 15:25:00,190.54,190.59,190.52,190.56,19755.0,179.484,179.5311,179.4652,179.5028,19755.0
2017-06-02 15:30:00,190.55,190.64,190.49,190.57,42438.0,179.4934,179.5782,179.4369,179.5123,42438.0
2017-06-02 15:35:00,190.57,190.63,190.52,190.54,31343.0,179.5123,179.5688,179.4652,179.484,31343.0
2017-06-02 15:40:00,190.53,190.54,190.36,190.38,46687.0,179.4746,179.484,179.3144,179.3333,46687.0
2017-06-02 15:45:00,190.37,190.4,190.2,190.21,61645.0,179.3239,179.3521,179.1637,179.1731,61645.0
2017-06-02 15:50:00,190.22,190.23,190.06,190.06,60874.0,179.1826,179.192,179.0318,179.0318,60874.0
2017-06-02 15:55:00,190.05,190.23,190.03,190.17,189623.0,179.0224,179.192,179.0036,179.1355,189623.0
2017-06-05 09:30:00,190.13,190.5,189.95,190.14,59461.0,179.0978,179.4463,178.9282,179.1072,59461.0
2017-06-05 09:35:00,190.08,190.37,189.81,190.25,29541.0,179.0507,179.3239,178.7964,179.2108,29541.0
2017-06-05 09:40:00,190.22,190.22,189.95,189.96,24522.0,179.1826,179.1826,178.9282,178.9377,24522.0
2017-06-05 09:45:00,190.0,190.2,189.95,190.2,27492.0,178.9753,179.1637,178.9282,179.1637,27492.0
2017-06-05 09:50:00,190.24,190.26,189.96,190.11,22242.0,179.2014,179.2202,178.9377,179.0789,22242.0
2017-06-05 09:55:00,190.2,190.63,190.14,190.3,34761.0,179.1637,179.5688,179.1072,179.2579,34761.0
2017-06-05 10:00:00,190.32,190.74,190.2,190.74,110420.0,179.2768,179.6724,179.1637,179.6724,110420.0
2017-06-05 10:05:00,190.63,190.63,190.0,190.0,36177.0,179.5688,179.5688,178.9753,178.9753,36177.0
2017-06-05 10:10:00,190.05,190.32,190.05,190.24,42312.0,179.0224,179.2768,179.0224,179.2014,42312.0
2017-06-05 10:15:00,190.26,190.29,190.03,190.1,26740.0,179.2202,179.2485,179.0036,179.0695,26740.0
2017-06-05 10:20:00,190.11,190.26,190.06,190.18,17290.0,179.0789,179.2202,179.0318,179.1449,17290.0
2017-06-05 10:25:00,190.18,190.24,190.05,190.11,20490.0,179.1449,179.2014,179.0224,179.0789,20490.0
2017-06-05 10:30:00,190.14,190.18,190.07,190.14,13466.0,179.1072,179.1449,179.0413,179.1072,13466.0
2017-06-05 10:35:00,190.17,190.26,190.1,190.13,16712.0,179.1355,179.2202,179.0695,179.0978,16712.0
2017-06-05 10:40:00,190.16,190.36,190.15,190.2,21777.0,179.126,179.3144,179.1166,179.1637,21777.0
2017-06-05 10:45:00,190.2,190.29,190.12,190.12,17679.0,179.1637,179.2485,179.0884,179.0884,17679.0
2017-06-05 10:50:00,190.12,190.27,190.08,190.08,25623.0,179.0884,179.2297,179.0507,179.0507,25623.0
2017-06-05 10:55:00,190.09,190.14,190.05,190.06,11793.0,179.0601,179.1072,179.0224,179.0318,11793.0
2017-06-05 11:00:00,190.05,190.18,189.98,190.03,47258.0,179.0224,179.1449,178.9565,179.0036,47258.0
2017-06-05 11:05:00,190.0,190.04,189.85,189.9,54696.0,178.9753,179.013,178.834,178.8811,54696.0
2017-06-05 11:10:00,189.92,189.98,189.86,189.87,18007.0,178.9,178.9565,178.8435,178.8529,18007.0
2017-06-05 11:15:00,189.86,189.93,189.84,189.93,16474.0,178.8435,178.9094,178.8246,178.9094,16474.0
2017-06-05 11:20:00,189.92,189.92,189.8,189.83,15922.0,178.9,178.9,178.7869,178.8152,15922.0
2017-06-05 11:25:00,189.83,189.84,189.35,189.39,33158.0,178.8152,178.8246,178.363,178.4007,33158.0
2017-06-05 11:30:00,189.4,189.49,189.39,189.46,14950.0,178.4101,178.4949,178.4007,178.4667,14950.0
2017-06-05 11:35:00,189.47,189.49,189.43,189.48,14327.0,178.4761,178.4949,178.4384,178.4855,14327.0
2017-06-05 11:40:00,189.51,189.59,189.49,189.54,12362.0,178.5138,178.5891,178.4949,178.542,12362.0
2017-06-05 11:45:00,189.54,189.63,189.54,189.63,7973.0,178.542,178.6268,178.542,178.6268,7973.0
2017-06-05 11:50:00,189.63,189.67,189.46,189.5,19135.0,178.6268,178.6645,178.4667,178.5043,19135.0
2017-06-05 11:55:00,189.47,189.57,189.47,189.55,14857.0,178.4761,178.5703,178.4761,178.5514,14857.0
2017-06-05 12:00:00,189.56,189.58,189.47,189.54,13251.0,178.5609,178.5797,178.4761,178.542,13251.0
2017-06-05 12:05:00,189.54,189.54,189.45,189.49,9157.0,178.542,178.542,178.4572,178.4949,9157.0
2017-06-05 12:10:00,189.46,189.46,189.29,189.31,20101.0,178.4667,178.4667,178.3065,178.3254,20101.0
2017-06-05 12:15:00,189.31,189.33,189.22,189.27,12987.0,178.3254,178.3442,178.2406,178.2877,12987.0
2017-06-05 12:20:00,189.27,189.39,189.27,189.39,10391.0,178.2877,178.4007,178.2877,178.4007,10391.0
2017-06-05 12:25:00,189.41,189.46,189.39,189.42,10042.0,178.4196,178.4667,178.4007,178.429,10042.0
2017-06-05 12:30:00,189.44,189.55,189.43,189.53,5398.0,178.4478,178.5514,178.4384,178.5326,5398.0
2017-06-05 12:35:00,189.53,189.62,189.51,189.56,11046.0,178.5326,178.6174,178.5138,178.5609,11046.0
2017-06-05 12:40:00,189.58,189.63,189.56,189.59,12021.0,178.5797,178.6268,178.5609,178.5891,12021.0
2017-06-05 12:45:00,189.59,189.63,189.58,189.62,15995.0,178.5891,178.6268,178.5797,178.6174,15995.0
2017-06-05 12:50:00,189.62,189.65,189.56,189.61,18496.0,178.6174,178.6456,178.5609,178.608,18496.0
2017-06-05 12:55:00,189.59,189.61,189.57,189.58,17346.0,178.5891,178.608,178.5703,178.5797,17346.0
2017-06-05 13:00:00,189.6,189.63,189.58,189.63,9013.0,178.5985,178.6268,178.5797,178.6268,9013.0
2017-06-05 13:05:00,189.62,189.66,189.59,189.59,16614.0,178.6174,178.6551,178.5891,178.5891,16614.0
2017-06-05 13:10:00,189.59,189.59,189.51,189.58,13594.0,178.5891,178.5891,178.5138,178.5797,13594.0
2017-06-05 13:15:00,189.58,189.6,189.52,189.54,13121.0,178.5797,178.5985,178.5232,178.542,13121.0
2017-06-05 13:20:00,189.53,189.58,189.51,189.58,9003.0,178.5326,178.5797,178.5138,178.5797,9003.0
2017-06-05 13:25:00,189.55,189.6,189.54,189.56,14060.0,178.5514,178.5985,178.542,178.5609,14060.0
2017-06-05 13:30:00,189.55,189.55,189.43,189.47,9680.0,178.5514,178.5514,178.4384,178.4761,9680.0
2017-06-05 13:35:00,189.46,189.48,189.4,189.4,9434.0,178.4667,178.4855,178.4101,178.4101,9434.0
2017-06-05 13:40:00,189.4,189.4,189.3,189.34,11895.0,178.4101,178.4101,178.3159,178.3536,11895.0
2017-06-05 13:45:00,189.3,189.38,189.3,189.33,8262.0,178.3159,178.3913,178.3159,178.3442,8262.0
2017-06-05 13:50:00,189.31,189.4,189.31,189.32,11932.0,178.3254,178.4101,178.3254,178.3348,11932.0
2017-06-05 13:55:00,189.34,189.35,189.29,189.31,8612.0,178.3536,178.363,178.3065,178.3254,8612.0
2017-06-05 14:00:00,189.31,189.38,189.31,189.35,8684.0,178.3254,178.3913,178.3254,178.363,8684.0
2017-06-05 14:05:00,189.35,189.36,189.29,189.29,15280.0,178.363,178.3725,178.3065,178.3065,15280.0
2017-06-05 14:10:00,189.28,189.28,189.18,189.2,13937.0,178.2971,178.2971,178.2029,178.2217,13937.0
2017-06-05 14:15:00,189.19,189.24,189.18,189.21,19273.0,178.2123,178.2594,178.2029,178.2312,19273.0
2017-06-05 14:20:00,189.22,189.35,189.15,189.33,22501.0,178.2406,178.363,178.1747,178.3442,22501.0
2017-06-05 14:25:00,189.36,189.49,189.31,189.48,17120.0,178.3725,178.4949,178.3254,178.4855,17120.0
2017-06-05 14:30:00,189.49,189.58,189.46,189.48,15376.0,178.4949,178.5797,178.4667,178.4855,15376.0
2017-06-05 14:35:00,189.46,189.61,189.46,189.59,15265.0,178.4667,178.608,178.4667,178.5891,15265.0
2017-06-05 14:40:00,189.59,189.6,189.49,189.52,11471.0,178.5891,178.5985,178.4949,178.5232,11471.0
2017-06-05 14:45:00,189.53,189.56,189.41,189.41,15321.0,178.5326,178.5609,178.4196,178.4196,15321.0
2017-06-05 14:50:00,189.43,189.62,189.42,189.61,16618.0,178.4384,178.6174,178.429,178.608,16618.0
2017-06-05 14:55:00,189.58,189.68,189.57,189.66,14990.0,178.5797,178.6739,178.5703,178.6551,14990.0
2017-06-05 15:00:00,189.66,189.77,189.65,189.69,25854.0,178.6551,178.7587,178.6456,178.6833,25854.0
2017-06-05 15:05:00,189.7,189.72,189.58,189.58,16644.0,178.6927,178.7116,178.5797,178.5797,16644.0
2017-06-05 15:10:00,189.58,189.58,189.4,189.4,25273.0,178.5797,178.5797,178.4101,178.4101,25273.0
2017-06-05 15:15:00,189.4,189.4,189.26,189.3,18017.0,178.4101,178.4101,178.2783,178.3159,18017.0
2017-06-05 15:20:00,189.31,189.39,189.29,189.31,26354.0,178.3254,178.4007,178.3065,178.3254,26354.0
2017-06-05 15:25:00,189.32,189.38,189.26,189.33,26318.0,178.3348,178.3913,178.2783,178.3442,26318.0
2017-06-05 15:30:00,189.33,189.34,189.24,189.27,25728.0,178.3442,178.3536,178.2594,178.2877,25728.0
2017-06-05 15:35:00,189.26,189.31,189.15,189.17,59443.0,178.2783,178.3254,178.1747,178.1935,59443.0
2017-06-05 15:40:00,189.16,189.24,189.11,189.22,42781.0,178.1841,178.2594,178.137,178.2406,42781.0
2017-06-05 15:45:00,189.21,189.25,189.16,189.2,56392.0,178.2312,178.2688,178.1841,178.2217,56392.0
2017-06-05 15:50:00,189.19,189.19,189.0,189.01,44204.0,178.2123,178.2123,178.0334,178.0428,44204.0
2017-06-05 15:55:00,189.02,189.05,188.81,188.98,180096.0,178.0522,178.0805,177.8544,178.0145,180096.0
2017-06-06 09:30:00,188.44,188.5,188.02,188.36,59614.0,177.5058,177.5624,177.1102,177.4305,59614.0
2017-06-06 09:35:00,188.42,188.46,188.18,188.31,12757.0,177.487,177.5247,177.2609,177.3834,12757.0
2017-06-06 09:40:00,188.25,188.5,188.0,188.49,26966.0,177.3269,177.5624,177.0914,177.5529,26966.0
2017-06-06 09:45:00,188.45,188.5,188.21,188.22,17273.0,177.5153,177.5624,177.2892,177.2986,17273.0
2017-06-06 09:50:00,188.22,188.34,188.0,188.08,25342.0,177.2986,177.4117,177.0914,177.1667,25342.0
2017-06-06 09:55:00,188.02,188.35,188.0,188.18,24933.0,177.1102,177.4211,177.0914,177.2609,24933.0
2017-06-06 10:00:00,188.14,188.25,187.8,188.25,69027.0,177.2233,177.3269,176.903,177.3269,69027.0
2017-06-06 10:05:00,188.28,188.37,188.01,188.1,32319.0,177.3551,177.4399,177.1008,177.1856,32319.0
2017-06-06 10:10:00,188.13,188.36,188.13,188.31,15444.0,177.2138,177.4305,177.2138,177.3834,15444.0
2017-06-06 10:15:00,188.29,188.5,188.29,188.46,30841.0,177.3646,177.5624,177.3646,177.5247,30841.0
2017-06-06 10:20:00,188.46,188.5,188.31,188.5,57534.0,177.5247,177.5624,177.3834,177.5624,57534.0
2017-06-06 10:25:00,188.5,188.5,188.22,188.43,39941.0,177.5624,177.5624,177.2986,177.4964,39941.0
2017-06-06 10:30:00,188.43,188.67,188.43,188.49,21079.0,177.4964,177.7225,177.4964,177.5529,21079.0
2017-06-06 10:35:00,188.49,188.64,188.43,188.43,12686.0,177.5529,177.6942,177.4964,177.4964,12686.0
2017-06-06 10:40:00,188.43,188.48,188.34,188.46,7569.0,177.4964,177.5435,177.4117,177.5247,7569.0
2017-06-06 10:45:00,188.43,188.54,188.43,188.54,10276.0,177.4964,177.6,177.4964,177.6,10276.0
2017-06-06 10:50:00,188.57,188.76,188.55,188.65,15082.0,177.6283,177.8073,177.6095,177.7037,15082.0
2017-06-06 10:55:00,188.64,188.65,188.56,188.63,11144.0,177.6942,177.7037,177.6189,177.6848,11144.0
2017-06-06 11:00:00,188.63,188.73,188.62,188.68,15713.0,177.6848,177.779,177.6754,177.7319,15713.0
2017-06-06 11:05:00,188.69,188.69,188.5,188.67,13279.0,177.7413,177.7413,177.5624,177.7225,13279.0
2017-06-06 11:10:00,188.69,188.72,188.61,188.7,64778.0,177.7413,177.7696,177.666,177.7508,64778.0
2017-06-06 11:15:00,188.72,188.86,188.67,188.67,20482.0,177.7696,177.9015,177.7225,177.7225,20482.0
2017-06-06 11:20:00,188.68,188.69,188.62,188.64,8914.0,177.7319,177.7413,177.6754,177.6942,8914.0
2017-06-06 11:25:00,188.62,188.63,188.42,188.5,14056.0,177.6754,177.6848,177.487,177.5624,14056.0
2017-06-06 11:30:00,188.51,188.57,188.44,188.56,9459.0,177.5718,177.6283,177.5058,177.6189,9459.0
2017-06-06 11:35:00,188.56,188.59,188.5,188.55,12417.0,177.6189,177.6471,177.5624,177.6095,12417.0
2017-06-06 11:40:00,188.55,188.57,188.43,188.43,14124.0,177.6095,177.6283,177.4964,177.4964,14124.0
2017-06-06 11:45:00,188.48,188.48,188.33,188.33,8517.0,177.5435,177.5435,177.4022,177.4022,8517.0
2017-06-06 11:50:00,188.36,188.44,188.28,188.32,14726.0,177.4305,177.5058,177.3551,177.3928,14726.0
2017-06-06 11:55:00,188.34,188.39,188.25,188.25,17564.0,177.4117,177.4587,177.3269,177.3269,17564.0
2017-06-06 12:00:00,188.25,188.3,188.25,188.27,15724.0,177.3269,177.374,177.3269,177.3457,15724.0
2017-06-06 12:05:00,188.29,188.29,188.18,188.18,14500.0,177.3646,177.3646,177.2609,177.2609,14500.0
2017-06-06 12:10:00,188.19,188.2,187.99,188.04,40452.0,177.2704,177.2798,177.082,177.1291,40452.0
2017-06-06 12:15:00,188.05,188.1,188.0,188.04,61145.0,177.1385,177.1856,177.0914,177.1291,61145.0
2017-06-06 12:20:00,188.04,188.04,187.94,187.94,17849.0,177.1291,177.1291,177.0349,177.0349,17849.0
2017-06-06 12:25:00,187.96,187.98,187.82,187.82,22342.0,177.0537,177.0725,176.9218,176.9218,22342.0
2017-06-06 12:30:00,187.84,187.84,187.71,187.77,28917.0,176.9407,176.9407,176.8182,176.8747,28917.0
2017-06-06 12:35:00,187.78,187.78,187.67,187.67,16981.0,176.8841,176.8841,176.7805,176.7805,16981.0
2017-06-06 12:40:00,187.67,187.75,187.6,187.75,15563.0,176.7805,176.8559,176.7146,176.8559,15563.0
2017-06-06 12:45:00,187.74,187.74,187.58,187.58,17096.0,176.8465,176.8465,176.6957,176.6957,17096.0
2017-06-06 12:50:00,187.58,187.64,187.43,187.43,24926.0,176.6957,176.7523,176.5545,176.5545,24926.0
2017-06-06 12:55:00,187.46,187.57,187.41,187.55,12949.0,176.5827,176.6863,176.5356,176.6675,12949.0
2017-06-06 13:00:00,187.54,187.58,187.42,187.45,17535.0,176.6581,176.6957,176.545,176.5733,17535.0
2017-06-06 13:05:00,187.45,187.46,187.34,187.36,20671.0,176.5733,176.5827,176.4697,176.4885,20671.0
2017-06-06 13:10:00,187.38,187.38,187.16,187.16,9936.0,176.5074,176.5074,176.3001,176.3001,9936.0
2017-06-06 13:15:00,187.18,187.35,187.16,187.35,48006.0,176.319,176.4791,176.3001,176.4791,48006.0
2017-06-06 13:20:00,187.38,187.47,187.26,187.29,28462.0,176.5074,176.5921,176.3943,176.4226,28462.0
2017-06-06 13:25:00,187.3,187.37,187.28,187.34,12732.0,176.432,176.4979,176.4132,176.4697,12732.0
2017-06-06 13:30:00,187.35,187.35,187.27,187.3,20519.0,176.4791,176.4791,176.4037,176.432,20519.0
2017-06-06 13:35:00,187.32,187.39,187.3,187.36,12598.0,176.4508,176.5168,176.432,176.4885,12598.0
2017-06-06 13:40:00,187.36,187.36,187.3,187.32,15985.0,176.4885,176.4885,176.432,176.4508,15985.0
2017-06-06 13:45:00,187.32,187.39,187.31,187.39,7456.0,176.4508,176.5168,176.4414,176.5168,7456.0
2017-06-06 13:50:00,187.39,187.42,187.28,187.3,21124.0,176.5168,176.545,176.4132,176.432,21124.0
2017-06-06 13:55:00,187.29,187.43,187.27,187.43,41188.0,176.4226,176.5545,176.4037,176.5545,41188.0
2017-06-06 14:00:00,187.43,187.64,187.42,187.63,21387.0,176.5545,176.7523,176.545,176.7428,21387.0
2017-06-06 14:05:00,187.63,187.65,187.51,187.54,17400.0,176.7428,176.7617,176.6298,176.6581,17400.0
2017-06-06 14:10:00,187.51,187.54,187.44,187.45,18482.0,176.6298,176.6581,176.5639,176.5733,18482.0
2017-06-06 14:15:00,187.45,187.46,187.39,187.41,24507.0,176.5733,176.5827,176.5168,176.5356,24507.0
2017-06-06 14:20:00,187.41,187.44,187.38,187.41,25832.0,176.5356,176.5639,176.5074,176.5356,25832.0
2017-06-06 14:25:00,187.42,187.42,187.37,187.4,27837.0,176.545,176.545,176.4979,176.5262,27837.0
2017-06-06 14:30:00,187.39,187.49,187.33,187.4,38620.0,176.5168,176.611,176.4603,176.5262,38620.0
2017-06-06 14:35:00,187.43,187.51,187.41,187.43,22034.0,176.5545,176.6298,176.5356,176.5545,22034.0
2017-06-06 14:40:00,187.43,187.51,187.43,187.51,17691.0,176.5545,176.6298,176.5545,176.6298,17691.0
2017-06-06 14:45:00,187.5,187.5,187.43,187.46,17115.0,176.6204,176.6204,176.5545,176.5827,17115.0
2017-06-06 14:50:00,187.45,187.45,187.31,187.31,15887.0,176.5733,176.5733,176.4414,176.4414,15887.0
2017-06-06 14:55:00,187.3,187.32,187.13,187.17,22633.0,176.432,176.4508,176.2719,176.3095,22633.0
2017-06-06 15:00:00,187.17,187.27,187.15,187.15,16825.0,176.3095,176.4037,176.2907,176.2907,16825.0
2017-06-06 15:05:00,187.16,187.22,187.15,187.2,22636.0,176.3001,176.3566,176.2907,176.3378,22636.0
2017-06-06 15:10:00,187.2,187.21,187.02,187.07,30034.0,176.3378,176.3472,176.1682,176.2153,30034.0
2017-06-06 15:15:00,187.07,187.09,186.98,187.05,37528.0,176.2153,176.2342,176.1306,176.1965,37528.0
2017-06-06 15:20:00,187.06,187.1,187.0,187.04,29574.0,176.2059,176.2436,176.1494,176.1871,29574.0
2017-06-06 15:25:00,187.07,187.2,187.06,187.13,22477.0,176.2153,176.3378,176.2059,176.2719,22477.0
2017-06-06 15:30:00,187.11,187.11,186.97,187.04,40885.0,176.253,176.253,176.1211,176.1871,40885.0
2017-06-06 15:35:00,187.02,187.1,186.94,186.99,39526.0,176.1682,176.2436,176.0929,176.14,39526.0
2017-06-06 15:40:00,186.98,186.99,186.91,186.92,55731.0,176.1306,176.14,176.0646,176.074,55731.0
2017-06-06 15:45:00,186.91,186.94,186.8,186.8,44341.0,176.0646,176.0929,175.961,175.961,44341.0
2017-06-06 15:50:00,186.81,186.92,186.8,186.81,59814.0,175.9704,176.074,175.961,175.9704,59814.0
2017-06-06 15:55:00,186.81,186.83,186.68,186.77,116385.0,175.9704,175.9893,175.848,175.9327,116385.0
2017-06-07 09:30:00,186.85,187.0,186.6,186.86,71105.0,176.0081,176.1494,175.7726,176.0175,71105.0
2017-06-07 09:35:00,186.82,187.0,186.82,186.99,22307.0,175.9798,176.1494,175.9798,176.14,22307.0
2017-06-07 09:40:00,187.0,187.08,186.78,186.78,19218.0,176.1494,176.2248,175.9422,175.9422,19218.0
2017-06-07 09:45:00,186.8,186.89,186.65,186.77,24404.0,175.961,176.0458,175.8197,175.9327,24404.0
2017-06-07 09:50:00,186.84,186.84,186.39,186.55,23670.0,175.9987,175.9987,175.5748,175.7255,23670.0
2017-06-07 09:55:00,186.6,186.75,186.57,186.74,19037.0,175.7726,175.9139,175.7444,175.9045,19037.0
2017-06-07 10:00:00,186.73,187.0,186.68,187.0,16668.0,175.8951,176.1494,175.848,176.1494,16668.0
2017-06-07 10:05:00,187.0,187.03,186.88,186.96,26666.0,176.1494,176.1777,176.0364,176.1117,26666.0
2017-06-07 10:10:00,186.96,187.09,186.92,187.07,27666.0,176.1117,176.2342,176.074,176.2153,27666.0
2017-06-07 10:15:00,187.07,187.07,187.0,187.02,16677.0,176.2153,176.2153,176.1494,176.1682,16677.0
2017-06-07 10:20:00,187.04,187.06,186.9,187.04,25111.0,176.1871,176.2059,176.0552,176.1871,25111.0
2017-06-07 10:25:00,187.03,187.09,186.98,187.03,14307.0,176.1777,176.2342,176.1306,176.1777,14307.0
2017-06-07 10:30:00,187.03,187.23,187.0,187.19,23490.0,176.1777,176.3661,176.1494,176.3284,23490.0
2017-06-07 10:35:00,187.18,187.18,187.08,187.16,12269.0,176.319,176.319,176.2248,176.3001,12269.0
2017-06-07 10:40:00,187.17,187.39,187.05,187.27,19879.0,176.3095,176.5168,176.1965,176.4037,19879.0
2017-06-07 10:45:00,187.28,187.41,187.21,187.38,21455.0,176.4132,176.5356,176.3472,176.5074,21455.0
2017-06-07 10:50:00,187.36,187.54,187.36,187.43,17627.0,176.4885,176.6581,176.4885,176.5545,17627.0
2017-06-07 10:55:00,187.45,187.47,187.36,187.47,14028.0,176.5733,176.5921,176.4885,176.5921,14028.0
2017-06-07 11:00:00,187.48,187.59,187.42,187.58,16337.0,176.6016,176.7052,176.545,176.6957,16337.0
2017-06-07 11:05:00,187.6,187.64,187.42,187.42,18011.0,176.7146,176.7523,176.545,176.545,18011.0
2017-06-07 11:10:00,187.4,187.54,187.37,187.45,16060.0,176.5262,176.6581,176.4979,176.5733,16060.0
2017-06-07 11:15:00,187.46,187.61,187.46,187.59,16198.0,176.5827,176.724,176.5827,176.7052,16198.0
2017-06-07 11:20:00,187.59,187.78,187.57,187.58,25437.0,176.7052,176.8841,176.6863,176.6957,25437.0
2017-06-07 11:25:00,187.56,187.56,187.4,187.46,18427.0,176.6769,176.6769,176.5262,176.5827,18427.0
2017-06-07 11:30:00,187.46,187.64,187.44,187.64,15025.0,176.5827,176.7523,176.5639,176.7523,15025.0
2017-06-07 11:35:00,187.62,187.66,187.53,187.61,15834.0,176.7334,176.7711,176.6487,176.724,15834.0
2017-06-07 11:40:00,187.59,187.7,187.59,187.69,9220.0,176.7052,176.8088,176.7052,176.7994,9220.0
2017-06-07 11:45:00,187.7,187.74,187.56,187.56,29046.0,176.8088,176.8465,176.6769,176.6769,29046.0
2017-06-07 11:50:00,187.56,187.63,187.49,187.5,14261.0,176.6769,176.7428,176.611,176.6204,14261.0
2017-06-07 11:55:00,187.53,187.53,187.39,187.39,13046.0,176.6487,176.6487,176.5168,176.5168,13046.0
2017-06-07 12:00:00,187.39,187.4,187.24,187.39,8762.0,176.5168,176.5262,176.3755,176.5168,8762.0
2017-06-07 12:05:00,187.44,187.47,187.39,187.44,11622.0,176.5639,176.5921,176.5168,176.5639,11622.0
2017-06-07 12:10:00,187.47,187.52,187.45,187.5,7740.0,176.5921,176.6392,176.5733,176.6204,7740.0
2017-06-07 12:15:00,187.53,187.55,187.49,187.51,7772.0,176.6487,176.6675,176.611,176.6298,7772.0
2017-06-07 12:20:00,187.53,187.63,187.53,187.61,11780.0,176.6487,176.7428,176.6487,176.724,11780.0
2017-06-07 12:25:00,187.62,187.78,187.62,187.7,23287.0,176.7334,176.8841,176.7334,176.8088,23287.0
2017-06-07 12:30:00,187.7,187.72,187.6,187.61,9580.0,176.8088,176.8276,176.7146,176.724,9580.0
2017-06-07 12:35:00,187.62,187.69,187.62,187.68,8240.0,176.7334,176.7994,176.7334,176.7899,8240.0
2017-06-07 12:40:00,187.66,187.7,187.61,187.68,10762.0,176.7711,176.8088,176.724,176.7899,10762.0
2017-06-07 12:45:00,187.68,187.73,187.56,187.58,16152.0,176.7899,176.837,176.6769,176.6957,16152.0
2017-06-07 12:50:00,187.53,187.57,187.44,187.57,29311.0,176.6487,176.6863,176.5639,176.6863,29311.0
2017-06-07 12:55:00,187.57,187.59,187.49,187.49,14148.0,176.6863,176.7052,176.611,176.611,14148.0
2017-06-07 13:00:00,187.48,187.56,187.46,187.54,8999.0,176.6016,176.6769,176.5827,176.6581,8999.0
2017-06-07 13:05:00,187.53,187.56,187.44,187.44,12237.0,176.6487,176.6769,176.5639,176.5639,12237.0
2017-06-07 13:10:00,187.45,187.55,187.44,187.48,8250.0,176.5733,176.6675,176.5639,176.6016,8250.0
2017-06-07 13:15:00,187.5,187.53,187.45,187.51,11013.0,176.6204,176.6487,176.5733,176.6298,11013.0
2017-06-07 13:20:00,187.5,187.66,187.44,187.66,10845.0,176.6204,176.7711,176.5639,176.7711,10845.0
2017-06-07 13:25:00,187.7,187.86,187.67,187.8,18643.0,176.8088,176.9595,176.7805,176.903,18643.0
2017-06-07 13:30:00,187.8,187.9,187.8,187.85,10872.0,176.903,176.9972,176.903,176.9501,10872.0
2017-06-07 13:35:00,187.85,187.88,187.76,187.85,9338.0,176.9501,176.9783,176.8653,176.9501,9338.0
2017-06-07 13:40:00,187.81,187.93,187.81,187.9,12112.0,176.9124,177.0254,176.9124,176.9972,12112.0
2017-06-07 13:45:00,187.9,188.01,187.88,187.96,13388.0,176.9972,177.1008,176.9783,177.0537,13388.0
2017-06-07 13:50:00,187.95,188.0,187.93,188.0,14207.0,177.0443,177.0914,177.0254,177.0914,14207.0
2017-06-07 13:55:00,187.99,188.18,187.97,188.14,16284.0,177.082,177.2609,177.0631,177.2233,16284.0
2017-06-07 14:00:00,188.13,188.28,188.13,188.23,23111.0,177.2138,177.3551,177.2138,177.308,23111.0
2017-06-07 14:05:00,188.25,188.32,188.2,188.2,24445.0,177.3269,177.3928,177.2798,177.2798,24445.0
2017-06-07 14:10:00,188.22,188.33,188.22,188.24,18059.0,177.2986,177.4022,177.2986,177.3175,18059.0
2017-06-07 14:15:00,188.26,188.32,188.18,188.2,26620.0,177.3363,177.3928,177.2609,177.2798,26620.0
2017-06-07 14:20:00,188.2,188.33,188.18,188.29,35043.0,177.2798,177.4022,177.2609,177.3646,35043.0
2017-06-07 14:25:00,188.31,188.43,188.29,188.41,33817.0,177.3834,177.4964,177.3646,177.4776,33817.0
2017-06-07 14:30:00,188.44,188.54,188.42,188.42,32413.0,177.5058,177.6,177.487,177.487,32413.0
2017-06-07 14:35:00,188.43,188.49,188.4,188.46,32552.0,177.4964,177.5529,177.4682,177.5247,32552.0
2017-06-07 14:40:00,188.45,188.45,188.33,188.41,39243.0,177.5153,177.5153,177.4022,177.4776,39243.0
2017-06-07 14:45:00,188.41,188.41,188.18,188.21,38814.0,177.4776,177.4776,177.2609,177.2892,38814.0
2017-06-07 14:50:00,188.22,188.33,188.2,188.32,25340.0,177.2986,177.4022,177.2798,177.3928,25340.0
2017-06-07 14:55:00,188.32,188.38,188.24,188.26,25808.0,177.3928,177.4493,177.3175,177.3363,25808.0
2017-06-07 15:00:00,188.24,188.26,188.02,188.05,21783.0,177.3175,177.3363,177.1102,177.1385,21783.0
2017-06-07 15:05:00,188.04,188.07,187.94,187.94,21717.0,177.1291,177.1573,177.0349,177.0349,21717.0
2017-06-07 15:10:00,187.95,187.96,187.9,187.92,20825.0,177.0443,177.0537,176.9972,177.016,20825.0
2017-06-07 15:15:00,187.92,188.09,187.91,188.09,31349.0,177.016,177.1762,177.0066,177.1762,31349.0
2017-06-07 15:20:00,188.11,188.21,188.09,188.21,22384.0,177.195,177.2892,177.1762,177.2892,22384.0
2017-06-07 15:25:00,188.21,188.25,188.11,188.11,27996.0,177.2892,177.3269,177.195,177.195,27996.0
2017-06-07 15:30:00,188.11,188.21,188.09,188.09,30062.0,177.195,177.2892,177.1762,177.1762,30062.0
2017-06-07 15:35:00,188.08,188.09,187.95,187.95,29536.0,177.1667,177.1762,177.0443,177.0443,29536.0
2017-06-07 15:40:00,187.95,188.16,187.91,188.13,34197.0,177.0443,177.2421,177.0066,177.2138,34197.0
2017-06-07 15:45:00,188.13,188.21,188.11,188.15,33214.0,177.2138,177.2892,177.195,177.2327,33214.0
2017-06-07 15:50:00,188.14,188.15,187.91,188.02,56020.0,177.2233,177.2327,177.0066,177.1102,56020.0
2017-06-07 15:55:00,188.01,188.11,187.8,187.99,71370.0,177.1008,177.195,176.903,177.082,71370.0
2017-06-08 09:30:00,188.1,188.17,187.79,187.86,56775.0,177.1856,177.2515,176.8936,176.9595,56775.0
2017-06-08 09:35:00,187.88,188.07,187.7,188.0,24149.0,176.9783,177.1573,176.8088,177.0914,24149.0
2017-06-08 09:40:00,187.99,188.64,187.95,188.58,26935.0,177.082,177.6942,177.0443,177.6377,26935.0
2017-06-08 09:45:00,188.56,188.6,188.2,188.4,43749.0,177.6189,177.6566,177.2798,177.4682,43749.0
2017-06-08 09:50:00,188.39,188.93,188.09,188.79,46379.0,177.4587,177.9674,177.1762,177.8355,46379.0
2017-06-08 09:55:00,188.79,188.95,188.6,188.95,20728.0,177.8355,177.9863,177.6566,177.9863,20728.0
2017-06-08 10:00:00,188.97,189.1,188.59,188.71,20706.0,178.0051,178.1276,177.6471,177.7602,20706.0
2017-06-08 10:05:00,188.78,189.03,188.75,189.03,14230.0,177.8261,178.0616,177.7979,178.0616,14230.0
2017-06-08 10:10:00,189.05,189.25,188.96,189.24,20756.0,178.0805,178.2688,177.9957,178.2594,20756.0
2017-06-08 10:15:00,189.24,189.68,189.07,189.66,60978.0,178.2594,178.6739,178.0993,178.6551,60978.0
2017-06-08 10:20:00,189.63,189.65,189.25,189.35,35698.0,178.6268,178.6456,178.2688,178.363,35698.0
2017-06-08 10:25:00,189.35,189.51,189.08,189.4,20876.0,178.363,178.5138,178.1087,178.4101,20876.0
2017-06-08 10:30:00,189.36,189.44,189.23,189.44,16383.0,178.3725,178.4478,178.25,178.4478,16383.0
2017-06-08 10:35:00,189.42,189.47,189.36,189.47,15443.0,178.429,178.4761,178.3725,178.4761,15443.0
2017-06-08 10:40:00,189.41,189.67,189.41,189.63,19528.0,178.4196,178.6645,178.4196,178.6268,19528.0
2017-06-08 10:45:00,189.63,189.71,189.5,189.57,18487.0,178.6268,178.7022,178.5043,178.5703,18487.0
2017-06-08 10:50:00,189.6,189.73,189.49,189.52,15235.0,178.5985,178.721,178.4949,178.5232,15235.0
2017-06-08 10:55:00,189.54,189.57,189.44,189.51,11309.0,178.542,178.5703,178.4478,178.5138,11309.0
2017-06-08 11:00:00,189.51,189.55,189.27,189.47,21570.0,178.5138,178.5514,178.2877,178.4761,21570.0
2017-06-08 11:05:00,189.5,189.62,189.45,189.5,9506.0,178.5043,178.6174,178.4572,178.5043,9506.0
2017-06-08 11:10:00,189.49,189.73,189.49,189.68,12886.0,178.4949,178.721,178.4949,178.6739,12886.0
2017-06-08 11:15:00,189.68,189.77,189.66,189.7,11248.0,178.6739,178.7587,178.6551,178.6927,11248.0
2017-06-08 11:20:00,189.68,189.78,189.68,189.73,10930.0,178.6739,178.7681,178.6739,178.721,10930.0
2017-06-08 11:25:00,189.72,189.73,189.64,189.72,13180.0,178.7116,178.721,178.6362,178.7116,13180.0
2017-06-08 11:30:00,189.73,189.75,189.64,189.69,10013.0,178.721,178.7398,178.6362,178.6833,10013.0
2017-06-08 11:35:00,189.7,189.8,189.7,189.75,9216.0,178.6927,178.7869,178.6927,178.7398,9216.0
2017-06-08 11:40:00,189.76,189.91,189.75,189.86,17665.0,178.7493,178.8906,178.7398,178.8435,17665.0
2017-06-08 11:45:00,189.86,190.0,189.86,189.96,21089.0,178.8435,178.9753,178.8435,178.9377,21089.0
2017-06-08 11:50:00,189.98,190.08,189.9,189.96,27465.0,178.9565,179.0507,178.8811,178.9377,27465.0
2017-06-08 11:55:00,189.93,190.0,189.91,189.98,12411.0,178.9094,178.9753,178.8906,178.9565,12411.0
2017-06-08 12:00:00,189.98,190.08,189.97,189.98,19093.0,178.9565,179.0507,178.9471,178.9565,19093.0
2017-06-08 12:05:00,190.01,190.17,189.96,190.17,11842.0,178.9847,179.1355,178.9377,179.1355,11842.0
2017-06-08 12:10:00,190.18,190.38,190.14,190.33,23987.0,179.1449,179.3333,179.1072,179.2862,23987.0
2017-06-08 12:15:00,190.32,190.7,190.26,190.6,22883.0,179.2768,179.6347,179.2202,179.5405,22883.0
2017-06-08 12:20:00,190.57,190.93,190.54,190.69,39785.0,179.5123,179.8514,179.484,179.6253,39785.0
2017-06-08 12:25:00,190.69,190.78,190.6,190.71,21520.0,179.6253,179.7101,179.5405,179.6441,21520.0
2017-06-08 12:30:00,190.65,190.83,190.64,190.78,15371.0,179.5876,179.7572,179.5782,179.7101,15371.0
2017-06-08 12:35:00,190.8,190.84,190.57,190.63,21247.0,179.7289,179.7666,179.5123,179.5688,21247.0
2017-06-08 12:40:00,190.64,190.74,190.59,190.72,20769.0,179.5782,179.6724,179.5311,179.6536,20769.0
2017-06-08 12:45:00,190.71,190.72,190.67,190.68,21648.0,179.6441,179.6536,179.6065,179.6159,21648.0
2017-06-08 12:50:00,190.7,190.72,190.64,190.72,15076.0,179.6347,179.6536,179.5782,179.6536,15076.0
2017-06-08 12:55:00,190.7,190.74,190.66,190.71,8986.0,179.6347,179.6724,179.597,179.6441,8986.0
2017-06-08 13:00:00,190.71,190.94,190.7,190.94,13428.0,179.6441,179.8608,179.6347,179.8608,13428.0
2017-06-08 13:05:00,190.95,191.07,190.78,190.92,46662.0,179.8702,179.9832,179.7101,179.8419,46662.0
2017-06-08 13:10:00,190.93,190.99,190.87,190.89,14211.0,179.8514,179.9079,179.7948,179.8137,14211.0
2017-06-08 13:15:00,190.91,191.02,190.83,190.84,28395.0,179.8325,179.9361,179.7572,179.7666,28395.0
2017-06-08 13:20:00,190.82,190.86,190.55,190.55,18692.0,179.7477,179.7854,179.4934,179.4934,18692.0
2017-06-08 13:25:00,190.57,190.58,190.28,190.36,27167.0,179.5123,179.5217,179.2391,179.3144,27167.0
2017-06-08 13:30:00,190.35,190.48,190.31,190.46,25385.0,179.305,179.4275,179.2673,179.4086,25385.0
2017-06-08 13:35:00,190.48,190.54,190.47,190.51,8436.0,179.4275,179.484,179.4181,179.4557,8436.0
2017-06-08 13:40:00,190.52,190.61,190.51,190.55,8607.0,179.4652,179.5499,179.4557,179.4934,8607.0
2017-06-08 13:45:00,190.55,190.66,190.53,190.65,10343.0,179.4934,179.597,179.4746,179.5876,10343.0
2017-06-08 13:50:00,190.68,190.79,190.59,190.71,12824.0,179.6159,179.7195,179.5311,179.6441,12824.0
2017-06-08 13:55:00,190.73,190.77,190.65,190.72,10897.0,179.663,179.7007,179.5876,179.6536,10897.0
2017-06-08 14:00:00,190.74,190.76,190.55,190.59,16562.0,179.6724,179.6912,179.4934,179.5311,16562.0
2017-06-08 14:05:00,190.58,190.61,190.54,190.56,12597.0,179.5217,179.5499,179.484,179.5028,12597.0
2017-06-08 14:10:00,190.59,190.63,190.25,190.25,22648.0,179.5311,179.5688,179.2108,179.2108,22648.0
2017-06-08 14:15:00,190.25,190.43,190.25,190.37,18874.0,179.2108,179.3804,179.2108,179.3239,18874.0
2017-06-08 14:20:00,190.39,190.39,190.03,190.04,15828.0,179.3427,179.3427,179.0036,179.013,15828.0
2017-06-08 14:25:00,190.08,190.13,189.99,190.12,19535.0,179.0507,179.0978,178.9659,179.0884,19535.0
2017-06-08 14:30:00,190.11,190.32,190.11,190.29,14618.0,179.0789,179.2768,179.0789,179.2485,14618.0
2017-06-08 14:35:00,190.31,190.34,190.17,190.21,16046.0,179.2673,179.2956,179.1355,179.1731,16046.0
2017-06-08 14:40:00,190.21,190.3,190.05,190.08,10815.0,179.1731,179.2579,179.0224,179.0507,10815.0
2017-06-08 14:45:00,190.08,190.1,189.74,189.74,25193.0,179.0507,179.0695,178.7304,178.7304,25193.0
2017-06-08 14:50:00,189.74,189.85,189.67,189.75,18039.0,178.7304,178.834,178.6645,178.7398,18039.0
2017-06-08 14:55:00,189.74,189.89,189.74,189.82,20686.0,178.7304,178.8717,178.7304,178.8058,20686.0
2017-06-08 15:00:00,189.83,189.84,189.75,189.8,20782.0,178.8152,178.8246,178.7398,178.7869,20782.0
2017-06-08 15:05:00,189.82,189.84,189.76,189.83,22828.0,178.8058,178.8246,178.7493,178.8152,22828.0
2017-06-08 15:10:00,189.83,189.84,189.76,189.79,17413.0,178.8152,178.8246,178.7493,178.7775,17413.0
2017-06-08 15:15:00,189.8,189.82,189.73,189.81,22651.0,178.7869,178.8058,178.721,178.7964,22651.0
2017-06-08 15:20:00,189.82,189.84,189.75,189.83,19811.0,178.8058,178.8246,178.7398,178.8152,19811.0
2017-06-08 15:25:00,189.84,189.85,189.81,189.84,46819.0,178.8246,178.834,178.7964,178.8246,46819.0
2017-06-08 15:30:00,189.84,190.04,189.69,190.0,28040.0,178.8246,179.013,178.6833,178.9753,28040.0
2017-06-08 15:35:00,189.96,190.05,189.95,189.98,17747.0,178.9377,179.0224,178.9282,178.9565,17747.0
2017-06-08 15:40:00,189.99,190.04,189.76,189.79,19660.0,178.9659,179.013,178.7493,178.7775,19660.0
2017-06-08 15:45:00,189.81,190.03,189.81,189.98,21824.0,178.7964,179.0036,178.7964,178.9565,21824.0
2017-06-08 15:50:00,190.01,190.13,189.98,190.04,37893.0,178.9847,179.0978,178.9565,179.013,37893.0
2017-06-08 15:55:00,190.04,190.04,189.9,189.98,83394.0,179.013,179.013,178.8811,178.9565,83394.0
2017-06-09 09:30:00,190.0,190.23,189.7,190.14,52022.0,178.9753,179.192,178.6927,179.1072,52022.0
2017-06-09 09:35:00,190.17,190.42,190.04,190.22,14234.0,179.1355,179.371,179.013,179.1826,14234.0
2017-06-09 09:40:00,190.13,190.41,190.08,190.33,17130.0,179.0978,179.3615,179.0507,179.2862,17130.0
2017-06-09 09:45:00,190.31,190.5,190.22,190.41,14645.0,179.2673,179.4463,179.1826,179.3615,14645.0
2017-06-09 09:50:00,190.4,190.47,190.09,190.41,16678.0,179.3521,179.4181,179.0601,179.3615,16678.0
2017-06-09 09:55:00,190.46,190.73,190.41,190.44,27630.0,179.4086,179.663,179.3615,179.3898,27630.0
2017-06-09 10:00:00,190.43,190.47,190.24,190.36,11616.0,179.3804,179.4181,179.2014,179.3144,11616.0
2017-06-09 10:05:00,190.42,190.42,190.04,190.16,13216.0,179.371,179.371,179.013,179.126,13216.0
2017-06-09 10:10:00,190.2,190.3,190.11,190.2,14176.0,179.1637,179.2579,179.0789,179.1637,14176.0
2017-06-09 10:15:00,190.21,190.46,190.1,190.38,13124.0,179.1731,179.4086,179.0695,179.3333,13124.0
2017-06-09 10:20:00,190.42,190.75,190.39,190.63,16979.0,179.371,179.6818,179.3427,179.5688,16979.0
2017-06-09 10:25:00,190.63,190.63,190.49,190.51,10095.0,179.5688,179.5688,179.4369,179.4557,10095.0
2017-06-09 10:30:00,190.52,190.59,190.44,190.48,21389.0,179.4652,179.5311,179.3898,179.4275,21389.0
2017-06-09 10:35:00,190.49,190.5,190.33,190.37,11276.0,179.4369,179.4463,179.2862,179.3239,11276.0
2017-06-09 10:40:00,190.34,190.74,190.34,190.74,16150.0,179.2956,179.6724,179.2956,179.6724,16150.0
2017-06-09 10:45:00,190.74,190.74,190.5,190.55,16073.0,179.6724,179.6724,179.4463,179.4934,16073.0
2017-06-09 10:50:00,190.58,190.62,190.49,190.53,10837.0,179.5217,179.5594,179.4369,179.4746,10837.0
2017-06-09 10:55:00,190.52,190.82,190.51,190.74,16968.0,179.4652,179.7477,179.4557,179.6724,16968.0
2017-06-09 11:00:00,190.74,190.85,190.67,190.68,19553.0,179.6724,179.776,179.6065,179.6159,19553.0
2017-06-09 11:05:00,190.74,190.86,190.71,190.85,11598.0,179.6724,179.7854,179.6441,179.776,11598.0
2017-06-09 11:10:00,190.85,190.99,190.83,190.94,16728.0,179.776,179.9079,179.7572,179.8608,16728.0
2017-06-09 11:15:00,190.93,190.95,190.77,190.77,14830.0,179.8514,179.8702,179.7007,179.7007,14830.0
2017-06-09 11:20:00,190.75,190.86,190.57,190.63,17343.0,179.6818,179.7854,179.5123,179.5688,17343.0
2017-06-09 11:25:00,190.6,190.67,190.53,190.65,19536.0,179.5405,179.6065,179.4746,179.5876,19536.0
2017-06-09 11:30:00,190.68,190.69,190.56,190.6,25407.0,179.6159,179.6253,179.5028,179.5405,25407.0
2017-06-09 11:35:00,190.6,190.62,190.34,190.54,32766.0,179.5405,179.5594,179.2956,179.484,32766.0
2017-06-09 11:40:00,190.53,190.71,190.42,190.69,28283.0,179.4746,179.6441,179.371,179.6253,28283.0
2017-06-09 11:45:00,190.72,190.79,190.68,190.79,9846.0,179.6536,179.7195,179.6159,179.7195,9846.0
2017-06-09 11:50:00,190.79,190.87,190.77,190.79,11908.0,179.7195,179.7948,179.7007,179.7195,11908.0
2017-06-09 11:55:00,190.78,190.84,190.7,190.75,13196.0,179.7101,179.7666,179.6347,179.6818,13196.0
2017-06-09 12:00:00,190.74,190.76,190.57,190.61,9157.0,179.6724,179.6912,179.5123,179.5499,9157.0
2017-06-09 12:05:00,190.58,190.63,190.57,190.58,8249.0,179.5217,179.5688,179.5123,179.5217,8249.0
2017-06-09 12:10:00,190.56,190.59,190.52,190.55,8302.0,179.5028,179.5311,179.4652,179.4934,8302.0
2017-06-09 12:15:00,190.53,190.57,190.45,190.45,24233.0,179.4746,179.5123,179.3992,179.3992,24233.0
2017-06-09 12:20:00,190.46,190.52,190.42,190.45,18378.0,179.4086,179.4652,179.371,179.3992,18378.0
2017-06-09 12:25:00,190.43,190.48,190.28,190.37,17414.0,179.3804,179.4275,179.2391,179.3239,17414.0
2017-06-09 12:30:00,190.35,190.41,190.2,190.24,17551.0,179.305,179.3615,179.1637,179.2014,17551.0
2017-06-09 12:35:00,190.24,190.25,189.99,190.1,28705.0,179.2014,179.2108,178.9659,179.0695,28705.0
2017-06-09 12:40:00,190.08,190.26,190.06,190.21,17294.0,179.0507,179.2202,179.0318,179.1731,17294.0
2017-06-09 12:45:00,190.2,190.2,190.01,190.01,17364.0,179.1637,179.1637,178.9847,178.9847,17364.0
2017-06-09 12:50:00,190.01,190.14,190.0,190.13,8093.0,178.9847,179.1072,178.9753,179.0978,8093.0
2017-06-09 12:55:00,190.12,190.25,190.05,190.2,22122.0,179.0884,179.2108,179.0224,179.1637,22122.0
2017-06-09 13:00:00,190.2,190.37,190.2,190.34,29732.0,179.1637,179.3239,179.1637,179.2956,29732.0
2017-06-09 13:05:00,190.36,190.4,190.3,190.32,5135.0,179.3144,179.3521,179.2579,179.2768,5135.0
2017-06-09 13:10:00,190.31,190.35,190.15,190.26,15988.0,179.2673,179.305,179.1166,179.2202,15988.0
2017-06-09 13:15:00,190.34,190.35,190.09,190.22,5988.0,179.2956,179.305,179.0601,179.1826,5988.0
2017-06-09 13:20:00,190.23,190.37,190.23,190.32,11839.0,179.192,179.3239,179.192,179.2768,11839.0
2017-06-09 13:25:00,190.32,190.35,190.19,190.35,8237.0,179.2768,179.305,179.1543,179.305,8237.0
2017-06-09 13:30:00,190.35,190.64,190.33,190.64,16107.0,179.305,179.5782,179.2862,179.5782,16107.0
2017-06-09 13:35:00,190.67,190.71,190.34,190.44,11156.0,179.6065,179.6441,179.2956,179.3898,11156.0
2017-06-09 13:40:00,190.41,190.43,190.29,190.38,13429.0,179.3615,179.3804,179.2485,179.3333,13429.0
2017-06-09 13:45:00,190.39,190.43,190.2,190.26,9912.0,179.3427,179.3804,179.1637,179.2202,9912.0
2017-06-09 13:50:00,190.27,190.35,190.24,190.26,10153.0,179.2297,179.305,179.2014,179.2202,10153.0
2017-06-09 13:55:00,190.25,190.41,190.19,190.24,25742.0,179.2108,179.3615,179.1543,179.2014,25742.0
2017-06-09 14:00:00,190.24,190.3,190.17,190.26,16181.0,179.2014,179.2579,179.1355,179.2202,16181.0
2017-06-09 14:05:00,190.3,190.35,190.22,190.28,12897.0,179.2579,179.305,179.1826,179.2391,12897.0
2017-06-09 14:10:00,190.28,190.42,190.24,190.39,25329.0,179.2391,179.371,179.2014,179.3427,25329.0
2017-06-09 14:15:00,190.4,190.49,190.36,190.45,11570.0,179.3521,179.4369,179.3144,179.3992,11570.0
2017-06-09 14:20:00,190.41,190.48,190.36,190.44,9902.0,179.3615,179.4275,179.3144,179.3898,9902.0
2017-06-09 14:25:00,190.47,190.47,190.27,190.29,13563.0,179.4181,179.4181,179.2297,179.2485,13563.0
2017-06-09 14:30:00,190.29,190.31,190.03,190.08,30749.0,179.2485,179.2673,179.0036,179.0507,30749.0
2017-06-09 14:35:00,190.04,190.1,189.55,189.69,55601.0,179.013,179.0695,178.5514,178.6833,55601.0
2017-06-09 14:40:00,189.7,189.87,189.68,189.82,47014.0,178.6927,178.8529,178.6739,178.8058,47014.0
2017-06-09 14:45:00,189.79,189.79,189.42,189.5,70986.0,178.7775,178.7775,178.429,178.5043,70986.0
2017-06-09 14:50:00,189.5,189.61,189.29,189.37,62238.0,178.5043,178.608,178.3065,178.3819,62238.0
2017-06-09 14:55:00,189.38,189.4,189.25,189.29,51745.0,178.3913,178.4101,178.2688,178.3065,51745.0
2017-06-09 15:00:00,189.32,189.94,189.3,189.77,42428.0,178.3348,178.9188,178.3159,178.7587,42428.0
2017-06-09 15:05:00,189.78,189.83,189.48,189.65,21522.0,178.7681,178.8152,178.4855,178.6456,21522.0
2017-06-09 15:10:00,189.65,189.89,189.65,189.75,22858.0,178.6456,178.8717,178.6456,178.7398,22858.0
2017-06-09 15:15:00,189.76,190.11,189.68,190.09,35290.0,178.7493,179.0789,178.6739,179.0601,35290.0
2017-06-09 15:20:00,190.08,190.12,189.91,190.02,17423.0,179.0507,179.0884,178.8906,178.9942,17423.0
2017-06-09 15:25:00,189.99,190.14,189.9,190.14,14038.0,178.9659,179.1072,178.8811,179.1072,14038.0
2017-06-09 15:30:00,190.09,190.1,189.8,189.82,44128.0,179.0601,179.0695,178.7869,178.8058,44128.0
2017-06-09 15:35:00,189.81,189.89,189.7,189.82,21187.0,178.7964,178.8717,178.6927,178.8058,21187.0
2017-06-09 15:40:00,189.81,189.84,189.61,189.81,39440.0,178.7964,178.8246,178.608,178.7964,39440.0
2017-06-09 15:45:00,189.82,190.01,189.75,190.01,49620.0,178.8058,178.9847,178.7398,178.9847,49620.0
2017-06-09 15:50:00,190.03,190.06,189.83,189.85,68431.0,179.0036,179.0318,178.8152,178.834,68431.0
2017-06-09 15:55:00,189.86,190.12,189.74,190.0,116177.0,178.8435,179.0884,178.7304,178.9753,116177.0
2017-06-12 09:30:00,190.3,190.53,189.38,189.39,73810.0,179.2579,179.4746,178.3913,178.4007,73810.0
2017-06-12 09:35:00,189.43,189.91,189.21,189.59,28456.0,178.4384,178.8906,178.2312,178.5891,28456.0
2017-06-12 09:40:00,189.59,189.59,188.86,188.86,35435.0,178.5891,178.5891,177.9015,177.9015,35435.0
2017-06-12 09:45:00,188.96,188.97,188.27,188.54,72708.0,177.9957,178.0051,177.3457,177.6,72708.0
2017-06-12 09:50:00,188.56,188.57,188.05,188.4,40928.0,177.6189,177.6283,177.1385,177.4682,40928.0
2017-06-12 09:55:00,188.46,188.5,188.17,188.31,51000.0,177.5247,177.5624,177.2515,177.3834,51000.0
2017-06-12 10:00:00,188.39,188.69,188.13,188.56,35470.0,177.4587,177.7413,177.2138,177.6189,35470.0
2017-06-12 10:05:00,188.63,188.82,188.23,188.51,21573.0,177.6848,177.8638,177.308,177.5718,21573.0
2017-06-12 10:10:00,188.48,188.95,188.42,188.87,72452.0,177.5435,177.9863,177.487,177.9109,72452.0
2017-06-12 10:15:00,188.91,188.91,188.5,188.82,12866.0,177.9486,177.9486,177.5624,177.8638,12866.0
2017-06-12 10:20:00,188.92,189.24,188.81,189.17,32138.0,177.958,178.2594,177.8544,178.1935,32138.0
2017-06-12 10:25:00,189.2,189.22,188.55,188.55,39230.0,178.2217,178.2406,177.6095,177.6095,39230.0
2017-06-12 10:30:00,188.63,188.69,188.22,188.27,17448.0,177.6848,177.7413,177.2986,177.3457,17448.0
2017-06-12 10:35:00,188.32,188.86,188.32,188.83,23210.0,177.3928,177.9015,177.3928,177.8732,23210.0
2017-06-12 10:40:00,188.85,189.22,188.82,189.09,13117.0,177.8921,178.2406,177.8638,178.1181,13117.0
2017-06-12 10:45:00,189.1,189.37,189.09,189.24,12194.0,178.1276,178.3819,178.1181,178.2594,12194.0
2017-06-12 10:50:00,189.22,189.57,189.18,189.57,20328.0,178.2406,178.5703,178.2029,178.5703,20328.0
2017-06-12 10:55:00,189.56,189.63,189.35,189.58,17145.0,178.5609,178.6268,178.363,178.5797,17145.0
2017-06-12 11:00:00,189.58,189.69,189.54,189.58,15016.0,178.5797,178.6833,178.542,178.5797,15016.0
2017-06-12 11:05:00,189.63,189.77,189.52,189.61,13454.0,178.6268,178.7587,178.5232,178.608,13454.0
2017-06-12 11:10:00,189.59,189.93,189.59,189.9,13679.0,178.5891,178.9094,178.5891,178.8811,13679.0
2017-06-12 11:15:00,189.89,190.05,189.83,190.02,18946.0,178.8717,179.0224,178.8152,178.9942,18946.0
2017-06-12 11:20:00,190.01,190.01,189.83,189.88,10212.0,178.9847,178.9847,178.8152,178.8623,10212.0
2017-06-12 11:25:00,189.91,190.0,189.88,189.98,23880.0,178.8906,178.9753,178.8623,178.9565,23880.0
2017-06-12 11:30:00,189.92,190.02,189.91,189.97,27938.0,178.9,178.9942,178.8906,178.9471,27938.0
2017-06-12 11:35:00,189.92,189.94,189.51,189.58,17185.0,178.9,178.9188,178.5138,178.5797,17185.0
2017-06-12 11:40:00,189.55,189.71,189.52,189.7,15646.0,178.5514,178.7022,178.5232,178.6927,15646.0
2017-06-12 11:45:00,189.68,189.68,189.39,189.39,7611.0,178.6739,178.6739,178.4007,178.4007,7611.0
2017-06-12 11:50:00,189.38,189.38,189.14,189.14,12868.0,178.3913,178.3913,178.1652,178.1652,12868.0
2017-06-12 11:55:00,189.14,189.45,189.11,189.45,9739.0,178.1652,178.4572,178.137,178.4572,9739.0
2017-06-12 12:00:00,189.47,189.47,189.13,189.29,8605.0,178.4761,178.4761,178.1558,178.3065,8605.0
2017-06-12 12:05:00,189.26,189.3,189.06,189.25,8253.0,178.2783,178.3159,178.0899,178.2688,8253.0
2017-06-12 12:10:00,189.25,189.45,189.2,189.35,14430.0,178.2688,178.4572,178.2217,178.363,14430.0
2017-06-12 12:15:00,189.37,189.41,189.29,189.4,9934.0,178.3819,178.4196,178.3065,178.4101,9934.0
2017-06-12 12:20:00,189.43,189.52,189.18,189.24,10166.0,178.4384,178.5232,178.2029,178.2594,10166.0
2017-06-12 12:25:00,189.25,189.44,189.19,189.4,7897.0,178.2688,178.4478,178.2123,178.4101,7897.0
2017-06-12 12:30:00,189.43,189.6,189.43,189.52,6655.0,178.4384,178.5985,178.4384,178.5232,6655.0
2017-06-12 12:35:00,189.45,189.59,189.43,189.53,7424.0,178.4572,178.5891,178.4384,178.5326,7424.0
2017-06-12 12:40:00,189.49,189.6,189.27,189.42,10908.0,178.4949,178.5985,178.2877,178.429,10908.0
2017-06-12 12:45:00,189.38,189.45,189.32,189.42,4950.0,178.3913,178.4572,178.3348,178.429,4950.0
2017-06-12 12:50:00,189.4,189.41,189.21,189.32,7264.0,178.4101,178.4196,178.2312,178.3348,7264.0
2017-06-12 12:55:00,189.32,189.36,189.19,189.23,7874.0,178.3348,178.3725,178.2123,178.25,7874.0
2017-06-12 13:00:00,189.26,189.47,189.24,189.47,11361.0,178.2783,178.4761,178.2594,178.4761,11361.0
2017-06-12 13:05:00,189.48,189.49,189.37,189.44,5400.0,178.4855,178.4949,178.3819,178.4478,5400.0
2017-06-12 13:10:00,189.42,189.43,189.31,189.43,10081.0,178.429,178.4384,178.3254,178.4384,10081.0
2017-06-12 13:15:00,189.41,189.55,189.41,189.52,13976.0,178.4196,178.5514,178.4196,178.5232,13976.0
2017-06-12 13:20:00,189.53,189.53,189.42,189.47,5092.0,178.5326,178.5326,178.429,178.4761,5092.0
2017-06-12 13:25:00,189.52,189.65,189.48,189.63,11951.0,178.5232,178.6456,178.4855,178.6268,11951.0
2017-06-12 13:30:00,189.65,189.67,189.5,189.52,6918.0,178.6456,178.6645,178.5043,178.5232,6918.0
2017-06-12 13:35:00,189.5,189.59,189.39,189.4,11799.0,178.5043,178.5891,178.4007,178.4101,11799.0
2017-06-12 13:40:00,189.36,189.5,189.36,189.48,10464.0,178.3725,178.5043,178.3725,178.4855,10464.0
2017-06-12 13:45:00,189.45,189.54,189.43,189.48,8289.0,178.4572,178.542,178.4384,178.4855,8289.0
2017-06-12 13:50:00,189.48,189.56,189.47,189.53,11698.0,178.4855,178.5609,178.4761,178.5326,11698.0
2017-06-12 13:55:00,189.5,189.63,189.49,189.59,12278.0,178.5043,178.6268,178.4949,178.5891,12278.0
2017-06-12 14:00:00,189.6,189.71,189.59,189.68,10044.0,178.5985,178.7022,178.5891,178.6739,10044.0
2017-06-12 14:05:00,189.69,189.7,189.54,189.63,24374.0,178.6833,178.6927,178.542,178.6268,24374.0
2017-06-12 14:10:00,189.6,189.81,189.6,189.72,20938.0,178.5985,178.7964,178.5985,178.7116,20938.0
2017-06-12 14:15:00,189.72,189.81,189.71,189.75,6952.0,178.7116,178.7964,178.7022,178.7398,6952.0
2017-06-12 14:20:00,189.74,189.8,189.57,189.57,13678.0,178.7304,178.7869,178.5703,178.5703,13678.0
2017-06-12 14:25:00,189.56,189.62,189.45,189.62,7543.0,178.5609,178.6174,178.4572,178.6174,7543.0
2017-06-12 14:30:00,189.62,189.73,189.6,189.7,6918.0,178.6174,178.721,178.5985,178.6927,6918.0
2017-06-12 14:35:00,189.73,189.79,189.7,189.76,7723.0,178.721,178.7775,178.6927,178.7493,7723.0
2017-06-12 14:40:00,189.73,189.74,189.65,189.73,6183.0,178.721,178.7304,178.6456,178.721,6183.0
2017-06-12 14:45:00,189.73,189.76,189.66,189.66,5072.0,178.721,178.7493,178.6551,178.6551,5072.0
2017-06-12 14:50:00,189.69,189.76,189.69,189.74,7400.0,178.6833,178.7493,178.6833,178.7304,7400.0
2017-06-12 14:55:00,189.71,189.78,189.69,189.76,7784.0,178.7022,178.7681,178.6833,178.7493,7784.0
2017-06-12 15:00:00,189.76,189.76,189.5,189.51,8911.0,178.7493,178.7493,178.5043,178.5138,8911.0
2017-06-12 15:05:00,189.5,189.62,189.5,189.59,11093.0,178.5043,178.6174,178.5043,178.5891,11093.0
2017-06-12 15:10:00,189.62,189.74,189.59,189.74,13709.0,178.6174,178.7304,178.5891,178.7304,13709.0
2017-06-12 15:15:00,189.71,189.76,189.55,189.58,8237.0,178.7022,178.7493,178.5514,178.5797,8237.0
2017-06-12 15:20:00,189.56,189.68,189.56,189.67,7977.0,178.5609,178.6739,178.5609,178.6645,7977.0
2017-06-12 15:25:00,189.65,189.65,189.52,189.56,16242.0,178.6456,178.6456,178.5232,178.5609,16242.0
2017-06-12 15:30:00,189.58,189.67,189.55,189.67,12738.0,178.5797,178.6645,178.5514,178.6645,12738.0
2017-06-12 15:35:00,189.68,189.8,189.68,189.71,44526.0,178.6739,178.7869,178.6739,178.7022,44526.0
2017-06-12 15:40:00,189.72,190.01,189.71,190.0,53470.0,178.7116,178.9847,178.7022,178.9753,53470.0
2017-06-12 15:45:00,189.96,190.0,189.76,189.82,35176.0,178.9377,178.9753,178.7493,178.8058,35176.0
2017-06-12 15:50:00,189.83,190.04,189.83,189.98,46474.0,178.8152,179.013,178.8152,178.9565,46474.0
2017-06-12 15:55:00,190.0,190.31,189.89,190.1,131806.0,178.9753,179.2673,178.8717,179.0695,131806.0
2017-06-13 09:30:00,190.05,190.3,189.73,189.83,65124.0,179.0224,179.2579,178.721,178.8152,65124.0
2017-06-13 09:35:00,189.81,189.97,189.35,189.97,15184.0,178.7964,178.9471,178.363,178.9471,15184.0
2017-06-13 09:40:00,190.0,190.59,189.95,190.51,16437.0,178.9753,179.5311,178.9282,179.4557,16437.0
2017-06-13 09:45:00,190.59,190.61,190.35,190.55,28379.0,179.5311,179.5499,179.305,179.4934,28379.0
2017-06-13 09:50:00,190.53,190.53,190.2,190.32,13570.0,179.4746,179.4746,179.1637,179.2768,13570.0
2017-06-13 09:55:00,190.31,190.65,190.11,190.65,16143.0,179.2673,179.5876,179.0789,179.5876,16143.0
2017-06-13 10:00:00,190.62,190.86,190.48,190.61,23337.0,179.5594,179.7854,179.4275,179.5499,23337.0
2017-06-13 10:05:00,190.66,190.88,190.6,190.63,22090.0,179.597,179.8043,179.5405,179.5688,22090.0
2017-06-13 10:10:00,190.6,190.91,190.6,190.72,36415.0,179.5405,179.8325,179.5405,179.6536,36415.0
2017-06-13 10:15:00,190.77,191.22,190.72,191.17,44080.0,179.7007,180.1245,179.6536,180.0774,44080.0
2017-06-13 10:20:00,191.17,191.39,191.04,191.36,17016.0,180.0774,180.2847,179.955,180.2564,17016.0
2017-06-13 10:25:00,191.36,191.36,191.07,191.19,30993.0,180.2564,180.2564,179.9832,180.0963,30993.0
2017-06-13 10:30:00,191.21,191.41,191.17,191.24,17198.0,180.1151,180.3035,180.0774,180.1434,17198.0
2017-06-13 10:35:00,191.24,191.36,191.1,191.14,12670.0,180.1434,180.2564,180.0115,180.0492,12670.0
2017-06-13 10:40:00,191.1,191.18,190.94,191.01,12362.0,180.0115,180.0869,179.8608,179.9267,12362.0
2017-06-13 10:45:00,190.99,191.03,190.63,190.84,17300.0,179.9079,179.9456,179.5688,179.7666,17300.0
2017-06-13 10:50:00,190.83,190.94,190.71,190.77,10901.0,179.7572,179.8608,179.6441,179.7007,10901.0
2017-06-13 10:55:00,190.78,190.83,190.65,190.65,7511.0,179.7101,179.7572,179.5876,179.5876,7511.0
2017-06-13 11:00:00,190.63,190.71,190.51,190.61,16743.0,179.5688,179.6441,179.4557,179.5499,16743.0
2017-06-13 11:05:00,190.62,190.75,190.61,190.72,6739.0,179.5594,179.6818,179.5499,179.6536,6739.0
2017-06-13 11:10:00,190.71,190.91,190.69,190.78,15019.0,179.6441,179.8325,179.6253,179.7101,15019.0
2017-06-13 11:15:00,190.77,190.96,190.7,190.96,15082.0,179.7007,179.8796,179.6347,179.8796,15082.0
2017-06-13 11:20:00,190.95,191.1,190.95,191.06,9727.0,179.8702,180.0115,179.8702,179.9738,9727.0
2017-06-13 11:25:00,191.06,191.09,190.96,191.0,16614.0,179.9738,180.0021,179.8796,179.9173,16614.0
2017-06-13 11:30:00,190.93,190.97,190.86,190.88,8932.0,179.8514,179.889,179.7854,179.8043,8932.0
2017-06-13 11:35:00,190.85,190.9,190.82,190.9,10516.0,179.776,179.8231,179.7477,179.8231,10516.0
2017-06-13 11:40:00,190.9,191.18,190.85,191.14,15478.0,179.8231,180.0869,179.776,180.0492,15478.0
2017-06-13 11:45:00,191.14,191.26,191.09,191.19,16596.0,180.0492,180.1622,180.0021,180.0963,16596.0
2017-06-13 11:50:00,191.18,191.28,191.15,191.25,11276.0,180.0869,180.1811,180.0586,180.1528,11276.0
2017-06-13 11:55:00,191.25,191.4,191.23,191.4,17251.0,180.1528,180.2941,180.134,180.2941,17251.0
2017-06-13 12:00:00,191.38,191.44,191.36,191.44,8128.0,180.2753,180.3318,180.2564,180.3318,8128.0
2017-06-13 12:05:00,191.42,191.5,191.33,191.44,15556.0,180.3129,180.3883,180.2282,180.3318,15556.0
2017-06-13 12:10:00,191.47,191.5,191.44,191.48,9476.0,180.36,180.3883,180.3318,180.3695,9476.0
2017-06-13 12:15:00,191.44,191.52,191.36,191.36,21940.0,180.3318,180.4071,180.2564,180.2564,21940.0
2017-06-13 12:20:00,191.35,191.39,191.26,191.26,15184.0,180.247,180.2847,180.1622,180.1622,15184.0
2017-06-13 12:25:00,191.25,191.31,191.17,191.17,28181.0,180.1528,180.2093,180.0774,180.0774,28181.0
2017-06-13 12:30:00,191.16,191.17,191.0,191.02,26492.0,180.068,180.0774,179.9173,179.9361,26492.0
2017-06-13 12:35:00,191.04,191.33,191.01,191.28,20120.0,179.955,180.2282,179.9267,180.1811,20120.0
2017-06-13 12:40:00,191.28,191.42,191.14,191.38,18448.0,180.1811,180.3129,180.0492,180.2753,18448.0
2017-06-13 12:45:00,191.38,191.56,191.35,191.37,12329.0,180.2753,180.4448,180.247,180.2658,12329.0
2017-06-13 12:50:00,191.36,191.37,191.21,191.21,6626.0,180.2564,180.2658,180.1151,180.1151,6626.0
2017-06-13 12:55:00,191.26,191.26,191.1,191.14,13001.0,180.1622,180.1622,180.0115,180.0492,13001.0
2017-06-13 13:00:00,191.18,191.19,191.09,191.13,12433.0,180.0869,180.0963,180.0021,180.0398,12433.0
2017-06-13 13:05:00,191.13,191.16,190.96,190.96,11059.0,180.0398,180.068,179.8796,179.8796,11059.0
2017-06-13 13:10:00,190.95,191.1,190.9,191.03,16526.0,179.8702,180.0115,179.8231,179.9456,16526.0
2017-06-13 13:15:00,191.01,191.09,190.98,191.0,9325.0,179.9267,180.0021,179.8985,179.9173,9325.0
2017-06-13 13:20:00,190.97,190.99,190.87,190.92,13887.0,179.889,179.9079,179.7948,179.8419,13887.0
2017-06-13 13:25:00,190.91,190.97,190.9,190.96,6862.0,179.8325,179.889,179.8231,179.8796,6862.0
2017-06-13 13:30:00,190.94,191.01,190.9,191.0,10842.0,179.8608,179.9267,179.8231,179.9173,10842.0
2017-06-13 13:35:00,191.0,191.07,190.95,191.06,13039.0,179.9173,179.9832,179.8702,179.9738,13039.0
2017-06-13 13:40:00,191.02,191.05,190.95,190.98,14903.0,179.9361,179.9644,179.8702,179.8985,14903.0
2017-06-13 13:45:00,190.98,190.98,190.9,190.97,17418.0,179.8985,179.8985,179.8231,179.889,17418.0
2017-06-13 13:50:00,190.97,191.07,190.96,191.04,21931.0,179.889,179.9832,179.8796,179.955,21931.0
2017-06-13 13:55:00,191.04,191.07,191.0,191.07,6525.0,179.955,179.9832,179.9173,179.9832,6525.0
2017-06-13 14:00:00,191.06,191.09,191.02,191.05,8580.0,179.9738,180.0021,179.9361,179.9644,8580.0
2017-06-13 14:05:00,191.04,191.16,191.0,191.07,9243.0,179.955,180.068,179.9173,179.9832,9243.0
2017-06-13 14:10:00,191.06,191.13,190.99,191.03,12550.0,179.9738,180.0398,179.9079,179.9456,12550.0
2017-06-13 14:15:00,191.04,191.11,191.0,191.09,11267.0,179.955,180.0209,179.9173,180.0021,11267.0
2017-06-13 14:20:00,191.06,191.11,191.05,191.08,12808.0,179.9738,180.0209,179.9644,179.9927,12808.0
2017-06-13 14:25:00,191.08,191.12,191.04,191.12,9681.0,179.9927,180.0303,179.955,180.0303,9681.0
2017-06-13 14:30:00,191.12,191.15,191.04,191.07,13688.0,180.0303,180.0586,179.955,179.9832,13688.0
2017-06-13 14:35:00,191.08,191.13,191.04,191.09,11126.0,179.9927,180.0398,179.955,180.0021,11126.0
2017-06-13 14:40:00,191.08,191.09,191.04,191.09,14806.0,179.9927,180.0021,179.955,180.0021,14806.0
2017-06-13 14:45:00,191.1,191.34,191.1,191.3,21935.0,180.0115,180.2376,180.0115,180.1999,21935.0
2017-06-13 14:50:00,191.31,191.5,191.3,191.3,18285.0,180.2093,180.3883,180.1999,180.1999,18285.0
2017-06-13 14:55:00,191.33,191.33,191.18,191.26,12934.0,180.2282,180.2282,180.0869,180.1622,12934.0
2017-06-13 15:00:00,191.26,191.27,191.18,191.23,15948.0,180.1622,180.1716,180.0869,180.134,15948.0
2017-06-13 15:05:00,191.23,191.32,191.2,191.27,26098.0,180.134,180.2187,180.1057,180.1716,26098.0
2017-06-13 15:10:00,191.26,191.31,191.14,191.14,18010.0,180.1622,180.2093,180.0492,180.0492,18010.0
2017-06-13 15:15:00,191.15,191.23,191.07,191.08,12957.0,180.0586,180.134,179.9832,179.9927,12957.0
2017-06-13 15:20:00,191.08,191.16,191.05,191.11,17133.0,179.9927,180.068,179.9644,180.0209,17133.0
2017-06-13 15:25:00,191.11,191.23,191.09,191.23,14229.0,180.0209,180.134,180.0021,180.134,14229.0
2017-06-13 15:30:00,191.23,191.25,191.11,191.17,16634.0,180.134,180.1528,180.0209,180.0774,16634.0
2017-06-13 15:35:00,191.16,191.18,191.05,191.06,22475.0,180.068,180.0869,179.9644,179.9738,22475.0
2017-06-13 15:40:00,191.06,191.1,190.9,191.02,33099.0,179.9738,180.0115,179.8231,179.9361,33099.0
2017-06-13 15:45:00,191.02,191.1,190.99,191.03,36956.0,179.9361,180.0115,179.9079,179.9456,36956.0
2017-06-13 15:50:00,191.02,191.07,190.95,190.97,24067.0,179.9361,179.9832,179.8702,179.889,24067.0
2017-06-13 15:55:00,190.98,191.16,190.95,191.15,54181.0,179.8985,180.068,179.8702,180.0586,54181.0
2017-06-14 09:30:00,191.05,191.54,190.81,191.54,43829.0,179.9644,180.426,179.7383,180.426,43829.0
2017-06-14 09:35:00,191.55,191.66,190.96,191.18,34092.0,180.4354,180.539,179.8796,180.0869,34092.0
2017-06-14 09:40:00,191.2,191.2,190.88,191.16,14576.0,180.1057,180.1057,179.8043,180.068,14576.0
2017-06-14 09:45:00,191.19,191.96,191.1,191.62,26665.0,180.0963,180.8216,180.0115,180.5013,26665.0
2017-06-14 09:50:00,191.52,191.58,191.42,191.58,7371.0,180.4071,180.4637,180.3129,180.4637,7371.0
2017-06-14 09:55:00,191.61,192.03,191.58,191.89,46743.0,180.4919,180.8875,180.4637,180.7557,46743.0
2017-06-14 10:00:00,191.95,191.95,191.45,191.53,13294.0,180.8122,180.8122,180.3412,180.4166,13294.0
2017-06-14 10:05:00,191.66,191.9,191.52,191.85,30567.0,180.539,180.7651,180.4071,180.718,30567.0
2017-06-14 10:10:00,191.89,191.94,191.7,191.89,16586.0,180.7557,180.8028,180.5767,180.7557,16586.0
2017-06-14 10:15:00,191.91,192.16,191.88,192.02,49473.0,180.7745,181.01,180.7462,180.8781,49473.0
2017-06-14 10:20:00,192.05,192.09,191.68,192.06,24631.0,180.9064,180.9441,180.5578,180.9158,24631.0
2017-06-14 10:25:00,192.1,192.1,191.98,192.04,10743.0,180.9535,180.9535,180.8404,180.897,10743.0
2017-06-14 10:30:00,192.05,192.22,192.02,192.11,25517.0,180.9064,181.0665,180.8781,180.9629,25517.0
2017-06-14 10:35:00,192.11,192.15,192.06,192.12,9962.0,180.9629,181.0006,180.9158,180.9723,9962.0
2017-06-14 10:40:00,192.13,192.17,192.07,192.13,11577.0,180.9817,181.0194,180.9252,180.9817,11577.0
2017-06-14 10:45:00,192.16,192.32,192.12,192.3,24090.0,181.01,181.1607,180.9723,181.1419,24090.0
2017-06-14 10:50:00,192.28,192.37,192.26,192.32,17442.0,181.123,181.2078,181.1042,181.1607,17442.0
2017-06-14 10:55:00,192.31,192.31,192.04,192.07,30046.0,181.1513,181.1513,180.897,180.9252,30046.0
2017-06-14 11:00:00,192.08,192.27,192.08,192.23,8020.0,180.9346,181.1136,180.9346,181.0759,8020.0
2017-06-14 11:05:00,192.23,192.3,192.19,192.25,22023.0,181.0759,181.1419,181.0383,181.0948,22023.0
2017-06-14 11:10:00,192.24,192.47,192.24,192.32,25798.0,181.0854,181.302,181.0854,181.1607,25798.0
2017-06-14 11:15:00,192.32,192.6,192.29,192.52,13517.0,181.1607,181.4245,181.1325,181.3491,13517.0
2017-06-14 11:20:00,192.53,192.71,192.49,192.71,18579.0,181.3585,181.5281,181.3208,181.5281,18579.0
2017-06-14 11:25:00,192.71,192.75,192.52,192.59,16552.0,181.5281,181.5658,181.3491,181.415,16552.0
2017-06-14 11:30:00,192.6,192.61,192.34,192.37,12924.0,181.4245,181.4339,181.1796,181.2078,12924.0
2017-06-14 11:35:00,192.39,192.43,192.35,192.42,19120.0,181.2267,181.2643,181.189,181.2549,19120.0
2017-06-14 11:40:00,192.43,192.86,192.42,192.84,26745.0,181.2643,181.6694,181.2549,181.6505,26745.0
2017-06-14 11:45:00,192.81,192.95,192.8,192.95,19247.0,181.6223,181.7542,181.6129,181.7542,19247.0
2017-06-14 11:50:00,192.95,193.15,192.95,193.12,29812.0,181.7542,181.9426,181.7542,181.9143,29812.0
2017-06-14 11:55:00,193.13,193.29,193.09,193.28,21260.0,181.9237,182.0744,181.886,182.065,21260.0
2017-06-14 12:00:00,193.28,193.33,193.2,193.32,17111.0,182.065,182.1121,181.9897,182.1027,17111.0
2017-06-14 12:05:00,193.32,193.38,193.26,193.31,15650.0,182.1027,182.1592,182.0462,182.0933,15650.0
2017-06-14 12:10:00,193.31,193.31,192.88,192.91,18212.0,182.0933,182.0933,181.6882,181.7165,18212.0
2017-06-14 12:15:00,192.9,192.9,192.49,192.5,16121.0,181.7071,181.7071,181.3208,181.3303,16121.0
2017-06-14 12:20:00,192.5,192.52,192.44,192.49,27860.0,181.3303,181.3491,181.2737,181.3208,27860.0
2017-06-14 12:25:00,192.5,192.63,192.48,192.5,14039.0,181.3303,181.4527,181.3114,181.3303,14039.0
2017-06-14 12:30:00,192.5,192.68,192.49,192.68,11069.0,181.3303,181.4998,181.3208,181.4998,11069.0
2017-06-14 12:35:00,192.65,192.66,192.48,192.5,27066.0,181.4716,181.481,181.3114,181.3303,27066.0
2017-06-14 12:40:00,192.5,192.86,192.5,192.77,12434.0,181.3303,181.6694,181.3303,181.5846,12434.0
2017-06-14 12:45:00,192.77,192.79,192.62,192.73,9215.0,181.5846,181.6034,181.4433,181.5469,9215.0
2017-06-14 12:50:00,192.71,192.86,192.71,192.83,12239.0,181.5281,181.6694,181.5281,181.6411,12239.0
2017-06-14 12:55:00,192.82,192.96,192.82,192.96,5589.0,181.6317,181.7636,181.6317,181.7636,5589.0
2017-06-14 13:00:00,192.92,193.31,192.92,193.22,14756.0,181.7259,182.0933,181.7259,182.0085,14756.0
2017-06-14 13:05:00,193.23,193.3,193.03,193.05,13751.0,182.0179,182.0838,181.8295,181.8484,13751.0
2017-06-14 13:10:00,193.05,193.06,192.9,192.94,9669.0,181.8484,181.8578,181.7071,181.7447,9669.0
2017-06-14 13:15:00,192.94,193.0,192.89,192.93,13332.0,181.7447,181.8013,181.6976,181.7353,13332.0
2017-06-14 13:20:00,192.96,192.99,192.92,192.98,11009.0,181.7636,181.7918,181.7259,181.7824,11009.0
2017-06-14 13:25:00,192.96,192.98,192.71,192.74,6544.0,181.7636,181.7824,181.5281,181.5563,6544.0
2017-06-14 13:30:00,192.71,192.84,192.64,192.76,9626.0,181.5281,181.6505,181.4621,181.5752,9626.0
2017-06-14 13:35:00,192.76,192.78,192.62,192.7,13351.0,181.5752,181.594,181.4433,181.5187,13351.0
2017-06-14 13:40:00,192.71,192.88,192.68,192.85,14211.0,181.5281,181.6882,181.4998,181.66,14211.0
2017-06-14 13:45:00,192.83,192.94,192.82,192.94,16126.0,181.6411,181.7447,181.6317,181.7447,16126.0
2017-06-14 13:50:00,192.95,192.96,192.8,192.87,10354.0,181.7542,181.7636,181.6129,181.6788,10354.0
2017-06-14 13:55:00,192.82,193.33,192.82,193.02,24012.0,181.6317,182.1121,181.6317,181.8201,24012.0
2017-06-14 14:00:00,192.99,192.99,192.51,192.7,12874.0,181.7918,181.7918,181.3397,181.5187,12874.0
2017-06-14 14:05:00,192.73,193.1,192.7,192.75,11700.0,181.5469,181.8955,181.5187,181.5658,11700.0
2017-06-14 14:10:00,192.83,192.93,192.57,192.65,12398.0,181.6411,181.7353,181.3962,181.4716,12398.0
2017-06-14 14:15:00,192.61,192.61,192.2,192.42,17179.0,181.4339,181.4339,181.0477,181.2549,17179.0
2017-06-14 14:20:00,192.42,192.55,192.38,192.49,18492.0,181.2549,181.3774,181.2172,181.3208,18492.0
2017-06-14 14:25:00,192.5,192.65,192.32,192.61,23399.0,181.3303,181.4716,181.1607,181.4339,23399.0
2017-06-14 14:30:00,192.61,192.69,192.51,192.61,16178.0,181.4339,181.5092,181.3397,181.4339,16178.0
2017-06-14 14:35:00,192.57,192.6,192.36,192.42,26947.0,181.3962,181.4245,181.1984,181.2549,26947.0
2017-06-14 14:40:00,192.47,192.47,192.05,192.05,27719.0,181.302,181.302,180.9064,180.9064,27719.0
2017-06-14 14:45:00,192.1,192.29,192.0,192.2,29082.0,180.9535,181.1325,180.8593,181.0477,29082.0
2017-06-14 14:50:00,192.21,192.24,192.09,192.24,8914.0,181.0571,181.0854,180.9441,181.0854,8914.0
2017-06-14 14:55:00,192.25,192.3,192.14,192.19,15410.0,181.0948,181.1419,180.9912,181.0383,15410.0
2017-06-14 15:00:00,192.17,192.17,191.97,192.02,15498.0,181.0194,181.0194,180.831,180.8781,15498.0
2017-06-14 15:05:00,192.02,192.1,191.9,191.9,16180.0,180.8781,180.9535,180.7651,180.7651,16180.0
2017-06-14 15:10:00,191.91,191.91,191.68,191.85,37324.0,180.7745,180.7745,180.5578,180.718,37324.0
2017-06-14 15:15:00,191.86,192.17,191.86,192.15,13609.0,180.7274,181.0194,180.7274,181.0006,13609.0
2017-06-14 15:20:00,192.16,192.24,192.08,192.21,20917.0,181.01,181.0854,180.9346,181.0571,20917.0
2017-06-14 15:25:00,192.24,192.24,192.08,192.16,15734.0,181.0854,181.0854,180.9346,181.01,15734.0
2017-06-14 15:30:00,192.19,192.24,192.01,192.24,21021.0,181.0383,181.0854,180.8687,181.0854,21021.0
2017-06-14 15:35:00,192.27,192.44,192.25,192.3,23762.0,181.1136,181.2737,181.0948,181.1419,23762.0
2017-06-14 15:40:00,192.27,192.41,192.24,192.36,24166.0,181.1136,181.2455,181.0854,181.1984,24166.0
2017-06-14 15:45:00,192.36,192.46,192.26,192.43,44875.0,181.1984,181.2926,181.1042,181.2643,44875.0
2017-06-14 15:50:00,192.43,192.54,192.32,192.43,29535.0,181.2643,181.3679,181.1607,181.2643,29535.0
2017-06-14 15:55:00,192.42,192.46,192.31,192.42,62267.0,181.2549,181.2926,181.1513,181.2549,62267.0
2017-06-15 09:30:00,191.43,193.01,191.37,192.96,110316.0,180.3224,181.8107,180.2658,181.7636,110316.0
2017-06-15 09:35:00,192.99,193.68,192.71,193.58,41112.0,181.7918,182.4418,181.5281,182.3476,41112.0
2017-06-15 09:40:00,193.54,193.62,193.15,193.15,25052.0,182.3099,182.3853,181.9426,181.9426,25052.0
2017-06-15 09:45:00,193.13,193.24,192.52,192.62,33881.0,181.9237,182.0273,181.3491,181.4433,33881.0
2017-06-15 09:50:00,192.56,193.05,192.36,193.02,24599.0,181.3868,181.8484,181.1984,181.8201,24599.0
2017-06-15 09:55:00,193.05,193.24,192.83,193.2,14658.0,181.8484,182.0273,181.6411,181.9897,14658.0
2017-06-15 10:00:00,193.29,193.39,193.15,193.3,19943.0,182.0744,182.1686,181.9426,182.0838,19943.0
2017-06-15 10:05:00,193.29,193.31,192.86,192.93,20970.0,182.0744,182.0933,181.6694,181.7353,20970.0
2017-06-15 10:10:00,192.91,193.0,192.69,192.8,9577.0,181.7165,181.8013,181.5092,181.6129,9577.0
2017-06-15 10:15:00,192.78,192.93,192.58,192.77,14887.0,181.594,181.7353,181.4056,181.5846,14887.0
2017-06-15 10:20:00,192.73,192.74,192.57,192.65,20547.0,181.5469,181.5563,181.3962,181.4716,20547.0
2017-06-15 10:25:00,192.67,193.08,192.64,193.02,16450.0,181.4904,181.8766,181.4621,181.8201,16450.0
2017-06-15 10:30:00,193.06,193.33,192.97,193.27,19821.0,181.8578,182.1121,181.773,182.0556,19821.0
2017-06-15 10:35:00,193.31,193.51,193.18,193.46,27984.0,182.0933,182.2817,181.9708,182.2346,27984.0
2017-06-15 10:40:00,193.46,193.47,193.23,193.36,15841.0,182.2346,182.244,182.0179,182.1404,15841.0
2017-06-15 10:45:00,193.41,193.71,193.38,193.67,28453.0,182.1875,182.4701,182.1592,182.4324,28453.0
2017-06-15 10:50:00,193.67,193.75,193.57,193.65,18672.0,182.4324,182.5077,182.3382,182.4135,18672.0
2017-06-15 10:55:00,193.63,194.1,193.63,194.03,52847.0,182.3947,182.8374,182.3947,182.7715,52847.0
2017-06-15 11:00:00,194.01,194.1,193.83,194.03,20007.0,182.7527,182.8374,182.5831,182.7715,20007.0
2017-06-15 11:05:00,194.09,194.1,193.9,193.97,20685.0,182.828,182.8374,182.649,182.715,20685.0
2017-06-15 11:10:00,193.96,194.06,193.86,193.96,28495.0,182.7056,182.7997,182.6114,182.7056,28495.0
2017-06-15 11:15:00,193.96,194.07,193.93,194.06,28649.0,182.7056,182.8092,182.6773,182.7997,28649.0
2017-06-15 11:20:00,194.06,194.22,193.87,193.92,34274.0,182.7997,182.9505,182.6208,182.6679,34274.0
2017-06-15 11:25:00,193.93,194.16,193.75,194.14,22896.0,182.6773,182.8939,182.5077,182.8751,22896.0
2017-06-15 11:30:00,194.15,194.28,194.1,194.13,21098.0,182.8845,183.007,182.8374,182.8657,21098.0
2017-06-15 11:35:00,194.12,194.26,194.12,194.25,19555.0,182.8563,182.9881,182.8563,182.9787,19555.0
2017-06-15 11:40:00,194.26,194.32,194.15,194.15,22046.0,182.9881,183.0447,182.8845,182.8845,22046.0
2017-06-15 11:45:00,194.14,194.16,193.97,194.09,22494.0,182.8751,182.8939,182.715,182.828,22494.0
2017-06-15 11:50:00,194.12,194.4,194.09,194.37,18200.0,182.8563,183.12,182.828,183.0918,18200.0
2017-06-15 11:55:00,194.39,194.41,194.23,194.23,19834.0,183.1106,183.1294,182.9599,182.9599,19834.0
2017-06-15 12:00:00,194.24,194.37,194.24,194.3,10320.0,182.9693,183.0918,182.9693,183.0258,10320.0
2017-06-15 12:05:00,194.32,194.39,194.28,194.28,13280.0,183.0447,183.1106,183.007,183.007,13280.0
2017-06-15 12:10:00,194.28,194.35,194.22,194.3,12466.0,183.007,183.0729,182.9505,183.0258,12466.0
2017-06-15 12:15:00,194.32,194.41,194.22,194.28,92093.0,183.0447,183.1294,182.9505,183.007,92093.0
2017-06-15 12:20:00,194.25,194.39,194.16,194.35,13781.0,182.9787,183.1106,182.8939,183.0729,13781.0
2017-06-15 12:25:00,194.35,194.63,194.28,194.63,28353.0,183.0729,183.3367,183.007,183.3367,28353.0
2017-06-15 12:30:00,194.62,194.64,194.53,194.58,16852.0,183.3273,183.3461,183.2425,183.2896,16852.0
2017-06-15 12:35:00,194.58,194.89,194.58,194.89,18045.0,183.2896,183.5816,183.2896,183.5816,18045.0
2017-06-15 12:40:00,194.89,195.1,194.82,195.07,41642.0,183.5816,183.7794,183.5157,183.7511,41642.0
2017-06-15 12:45:00,195.11,195.25,195.03,195.03,26824.0,183.7888,183.9207,183.7135,183.7135,26824.0
2017-06-15 12:50:00,195.02,195.2,194.98,195.09,16359.0,183.704,183.8736,183.6664,183.77,16359.0
2017-06-15 12:55:00,195.08,195.16,194.98,195.15,12529.0,183.7606,183.8359,183.6664,183.8265,12529.0
2017-06-15 13:00:00,195.18,195.22,195.1,195.18,14088.0,183.8548,183.8924,183.7794,183.8548,14088.0
2017-06-15 13:05:00,195.2,195.2,195.03,195.03,14051.0,183.8736,183.8736,183.7135,183.7135,14051.0
2017-06-15 13:10:00,195.0,195.19,195.0,195.18,16233.0,183.6852,183.8642,183.6852,183.8548,16233.0
2017-06-15 13:15:00,195.18,195.2,195.05,195.08,10611.0,183.8548,183.8736,183.7323,183.7606,10611.0
2017-06-15 13:20:00,195.08,195.09,195.02,195.08,13498.0,183.7606,183.77,183.704,183.7606,13498.0
2017-06-15 13:25:00,195.1,195.18,195.02,195.08,23936.0,183.7794,183.8548,183.704,183.7606,23936.0
2017-06-15 13:30:00,195.09,195.13,194.99,195.02,15392.0,183.77,183.8077,183.6758,183.704,15392.0
2017-06-15 13:35:00,195.01,195.05,194.83,194.85,28414.0,183.6946,183.7323,183.5251,183.5439,28414.0
2017-06-15 13:40:00,194.84,194.97,194.79,194.88,20579.0,183.5345,183.6569,183.4874,183.5722,20579.0
2017-06-15 13:45:00,194.87,194.9,194.81,194.84,30577.0,183.5627,183.591,183.5062,183.5345,30577.0
2017-06-15 13:50:00,194.86,195.06,194.8,195.0,83674.0,183.5533,183.7417,183.4968,183.6852,83674.0
2017-06-15 13:55:00,195.02,195.16,194.99,195.02,22536.0,183.704,183.8359,183.6758,183.704,22536.0
2017-06-15 14:00:00,195.04,195.07,194.99,195.04,17881.0,183.7229,183.7511,183.6758,183.7229,17881.0
2017-06-15 14:05:00,195.06,195.1,194.99,195.08,14197.0,183.7417,183.7794,183.6758,183.7606,14197.0
2017-06-15 14:10:00,195.11,195.11,195.0,195.06,16898.0,183.7888,183.7888,183.6852,183.7417,16898.0
2017-06-15 14:15:00,195.05,195.06,194.85,194.87,16869.0,183.7323,183.7417,183.5439,183.5627,16869.0
2017-06-15 14:20:00,194.85,195.17,194.85,195.07,22186.0,183.5439,183.8453,183.5439,183.7511,22186.0
2017-06-15 14:25:00,195.11,195.16,195.02,195.1,18662.0,183.7888,183.8359,183.704,183.7794,18662.0
2017-06-15 14:30:00,195.07,195.3,195.07,195.24,24390.0,183.7511,183.9678,183.7511,183.9113,24390.0
2017-06-15 14:35:00,195.23,195.37,195.22,195.37,15060.0,183.9019,184.0337,183.8924,184.0337,15060.0
2017-06-15 14:40:00,195.36,195.41,195.3,195.35,14470.0,184.0243,184.0714,183.9678,184.0149,14470.0
2017-06-15 14:45:00,195.33,195.51,195.33,195.5,18846.0,183.9961,184.1656,183.9961,184.1562,18846.0
2017-06-15 14:50:00,195.46,195.46,195.3,195.3,13169.0,184.1185,184.1185,183.9678,183.9678,13169.0
2017-06-15 14:55:00,195.3,195.31,195.23,195.3,13373.0,183.9678,183.9772,183.9019,183.9678,13373.0
2017-06-15 15:00:00,195.28,195.37,195.24,195.27,24168.0,183.949,184.0337,183.9113,183.9395,24168.0
2017-06-15 15:05:00,195.25,195.29,195.15,195.24,22467.0,183.9207,183.9584,183.8265,183.9113,22467.0
2017-06-15 15:10:00,195.24,195.37,195.2,195.33,55439.0,183.9113,184.0337,183.8736,183.9961,55439.0
2017-06-15 15:15:00,195.32,195.41,195.32,195.36,27377.0,183.9866,184.0714,183.9866,184.0243,27377.0
2017-06-15 15:20:00,195.36,195.37,195.27,195.3,25944.0,184.0243,184.0337,183.9395,183.9678,25944.0
2017-06-15 15:25:00,195.28,195.39,195.27,195.39,20983.0,183.949,184.0526,183.9395,184.0526,20983.0
2017-06-15 15:30:00,195.37,195.37,195.26,195.26,25312.0,184.0337,184.0337,183.9301,183.9301,25312.0
2017-06-15 15:35:00,195.27,195.27,195.11,195.16,44398.0,183.9395,183.9395,183.7888,183.8359,44398.0
2017-06-15 15:40:00,195.16,195.18,195.09,195.16,52740.0,183.8359,183.8548,183.77,183.8359,52740.0
2017-06-15 15:45:00,195.15,195.45,195.15,195.45,88676.0,183.8265,184.1091,183.8265,184.1091,88676.0
2017-06-15 15:50:00,195.46,195.52,195.33,195.33,56405.0,184.1185,184.175,183.9961,183.9961,56405.0
2017-06-15 15:55:00,195.33,195.55,195.27,195.41,156629.0,183.9961,184.2033,183.9395,184.0714,156629.0
2017-06-16 09:30:00,196.01,196.84,195.81,196.62,953629.0,184.6366,185.4184,184.4482,185.2112,953629.0
2017-06-16 09:35:00,196.67,197.02,196.41,196.97,51861.0,185.2583,185.588,185.0134,185.5409,51861.0
2017-06-16 09:40:00,196.88,196.95,195.93,196.59,57724.0,185.4561,185.5221,184.5612,185.1829,57724.0
2017-06-16 09:45:00,196.61,197.39,196.46,197.36,61665.0,185.2018,185.9365,185.0605,185.9083,61665.0
2017-06-16 09:50:00,197.37,197.93,196.96,197.93,68916.0,185.9177,186.4452,185.5315,186.4452,68916.0
2017-06-16 09:55:00,197.87,197.95,197.49,197.64,56380.0,186.3887,186.464,186.0307,186.172,56380.0
2017-06-16 10:00:00,197.63,197.89,197.2,197.72,116929.0,186.1626,186.4075,185.7576,186.2474,116929.0
2017-06-16 10:05:00,197.71,197.79,197.2,197.33,59688.0,186.238,186.3133,185.7576,185.88,59688.0
2017-06-16 10:10:00,197.37,197.71,197.2,197.48,30007.0,185.9177,186.238,185.7576,186.0213,30007.0
2017-06-16 10:15:00,197.48,197.58,197.21,197.44,31822.0,186.0213,186.1155,185.767,185.9836,31822.0
2017-06-16 10:20:00,197.43,197.55,197.28,197.5,33724.0,185.9742,186.0872,185.8329,186.0401,33724.0
2017-06-16 10:25:00,197.49,197.49,197.21,197.33,29934.0,186.0307,186.0307,185.767,185.88,29934.0
2017-06-16 10:30:00,197.33,197.38,197.18,197.37,32350.0,185.88,185.9271,185.7387,185.9177,32350.0
2017-06-16 10:35:00,197.42,197.5,197.2,197.5,36311.0,185.9648,186.0401,185.7576,186.0401,36311.0
2017-06-16 10:40:00,197.52,197.79,197.47,197.62,31040.0,186.059,186.3133,186.0119,186.1532,31040.0
2017-06-16 10:45:00,197.61,197.84,197.32,197.42,34474.0,186.1438,186.3604,185.8706,185.9648,34474.0
2017-06-16 10:50:00,197.41,197.41,196.77,196.99,52286.0,185.9554,185.9554,185.3525,185.5597,52286.0
2017-06-16 10:55:00,196.9,196.93,196.56,196.72,28759.0,185.475,185.5032,185.1547,185.3054,28759.0
2017-06-16 11:00:00,196.74,196.78,196.28,196.35,33943.0,185.3242,185.3619,184.8909,184.9569,33943.0
2017-06-16 11:05:00,196.37,196.52,196.28,196.31,33732.0,184.9757,185.117,184.8909,184.9192,33732.0
2017-06-16 11:10:00,196.32,196.42,196.25,196.27,18230.0,184.9286,185.0228,184.8627,184.8815,18230.0
2017-06-16 11:15:00,196.28,196.29,196.13,196.18,25599.0,184.8909,184.9004,184.7496,184.7967,25599.0
2017-06-16 11:20:00,196.18,196.19,196.0,196.12,29188.0,184.7967,184.8062,184.6272,184.7402,29188.0
2017-06-16 11:25:00,196.12,196.38,196.09,196.27,22185.0,184.7402,184.9851,184.712,184.8815,22185.0
2017-06-16 11:30:00,196.27,196.49,196.19,196.49,17047.0,184.8815,185.0887,184.8062,185.0887,17047.0
2017-06-16 11:35:00,196.46,196.67,196.42,196.59,23612.0,185.0605,185.2583,185.0228,185.1829,23612.0
2017-06-16 11:40:00,196.62,196.65,196.41,196.49,16639.0,185.2112,185.2395,185.0134,185.0887,16639.0
2017-06-16 11:45:00,196.49,196.7,196.45,196.58,33035.0,185.0887,185.2866,185.0511,185.1735,33035.0
2017-06-16 11:50:00,196.61,196.64,196.5,196.55,23516.0,185.2018,185.23,185.0982,185.1453,23516.0
2017-06-16 11:55:00,196.56,196.83,196.56,196.74,17995.0,185.1547,185.409,185.1547,185.3242,17995.0
2017-06-16 12:00:00,196.78,196.81,196.63,196.7,28161.0,185.3619,185.3902,185.2206,185.2866,28161.0
2017-06-16 12:05:00,196.72,196.73,196.57,196.72,14930.0,185.3054,185.3148,185.1641,185.3054,14930.0
2017-06-16 12:10:00,196.71,196.77,196.69,196.74,16769.0,185.296,185.3525,185.2771,185.3242,16769.0
2017-06-16 12:15:00,196.72,196.85,196.72,196.82,15817.0,185.3054,185.4279,185.3054,185.3996,15817.0
2017-06-16 12:20:00,196.81,196.85,196.76,196.8,11980.0,185.3902,185.4279,185.3431,185.3808,11980.0
2017-06-16 12:25:00,196.79,197.06,196.78,197.06,19149.0,185.3713,185.6257,185.3619,185.6257,19149.0
2017-06-16 12:30:00,197.06,197.31,197.06,197.31,18695.0,185.6257,185.8612,185.6257,185.8612,18695.0
2017-06-16 12:35:00,197.28,197.36,197.25,197.29,23997.0,185.8329,185.9083,185.8047,185.8423,23997.0
2017-06-16 12:40:00,197.31,197.6,197.3,197.59,24652.0,185.8612,186.1343,185.8517,186.1249,24652.0
2017-06-16 12:45:00,197.57,197.69,197.2,197.22,80685.0,186.1061,186.2191,185.7576,185.7764,80685.0
2017-06-16 12:50:00,197.2,197.23,197.06,197.21,18144.0,185.7576,185.7858,185.6257,185.767,18144.0
2017-06-16 12:55:00,197.21,197.26,196.95,197.02,33609.0,185.767,185.8141,185.5221,185.588,33609.0
2017-06-16 13:00:00,197.02,197.07,196.92,196.99,11236.0,185.588,185.6351,185.4938,185.5597,11236.0
2017-06-16 13:05:00,196.98,197.1,196.97,197.02,32337.0,185.5503,185.6634,185.5409,185.588,32337.0
2017-06-16 13:10:00,197.02,197.03,196.88,196.99,17572.0,185.588,185.5974,185.4561,185.5597,17572.0
2017-06-16 13:15:00,196.99,197.01,196.81,196.89,32000.0,185.5597,185.5786,185.3902,185.4655,32000.0
2017-06-16 13:20:00,196.88,196.94,196.87,196.9,8699.0,185.4561,185.5126,185.4467,185.475,8699.0
2017-06-16 13:25:00,196.9,196.92,196.53,196.55,25084.0,185.475,185.4938,185.1264,185.1453,25084.0
2017-06-16 13:30:00,196.56,196.64,196.52,196.55,14538.0,185.1547,185.23,185.117,185.1453,14538.0
2017-06-16 13:35:00,196.57,196.59,196.43,196.48,36069.0,185.1641,185.1829,185.0322,185.0793,36069.0
2017-06-16 13:40:00,196.48,196.57,196.46,196.46,8715.0,185.0793,185.1641,185.0605,185.0605,8715.0
2017-06-16 13:45:00,196.47,196.5,196.4,196.5,12852.0,185.0699,185.0982,185.004,185.0982,12852.0
2017-06-16 13:50:00,196.51,196.62,196.45,196.46,15175.0,185.1076,185.2112,185.0511,185.0605,15175.0
2017-06-16 13:55:00,196.46,196.52,196.4,196.41,24008.0,185.0605,185.117,185.004,185.0134,24008.0
2017-06-16 14:00:00,196.4,196.64,196.4,196.55,80875.0,185.004,185.23,185.004,185.1453,80875.0
2017-06-16 14:05:00,196.53,196.54,196.41,196.41,17729.0,185.1264,185.1358,185.0134,185.0134,17729.0
2017-06-16 14:10:00,196.41,196.53,196.37,196.45,43825.0,185.0134,185.1264,184.9757,185.0511,43825.0
2017-06-16 14:15:00,196.4,196.66,196.4,196.63,10597.0,185.004,185.2489,185.004,185.2206,10597.0
2017-06-16 14:20:00,196.65,196.77,196.63,196.65,20438.0,185.2395,185.3525,185.2206,185.2395,20438.0
2017-06-16 14:25:00,196.63,196.74,196.62,196.72,73567.0,185.2206,185.3242,185.2112,185.3054,73567.0
2017-06-16 14:30:00,196.73,197.03,196.73,196.98,29141.0,185.3148,185.5974,185.3148,185.5503,29141.0
2017-06-16 14:35:00,196.99,196.99,196.74,196.87,29331.0,185.5597,185.5597,185.3242,185.4467,29331.0
2017-06-16 14:40:00,196.87,197.08,196.85,197.07,21264.0,185.4467,185.6445,185.4279,185.6351,21264.0
2017-06-16 14:45:00,197.1,197.1,196.98,197.04,20512.0,185.6634,185.6634,185.5503,185.6068,20512.0
2017-06-16 14:50:00,197.03,197.03,196.82,196.88,20884.0,185.5974,185.5974,185.3996,185.4561,20884.0
2017-06-16 14:55:00,196.88,196.93,196.75,196.75,28829.0,185.4561,185.5032,185.3337,185.3337,28829.0
2017-06-16 15:00:00,196.78,196.83,196.72,196.76,64053.0,185.3619,185.409,185.3054,185.3431,64053.0
2017-06-16 15:05:00,196.75,196.78,196.65,196.7,32996.0,185.3337,185.3619,185.2395,185.2866,32996.0
2017-06-16 15:10:00,196.7,196.92,196.67,196.75,50200.0,185.2866,185.4938,185.2583,185.3337,50200.0
2017-06-16 15:15:00,196.75,196.93,196.75,196.78,31378.0,185.3337,185.5032,185.3337,185.3619,31378.0
2017-06-16 15:20:00,196.8,196.8,196.53,196.59,31742.0,185.3808,185.3808,185.1264,185.1829,31742.0
2017-06-16 15:25:00,196.59,196.61,196.51,196.59,28695.0,185.1829,185.2018,185.1076,185.1829,28695.0
2017-06-16 15:30:00,196.6,196.63,196.57,196.62,48515.0,185.1924,185.2206,185.1641,185.2112,48515.0
2017-06-16 15:35:00,196.61,196.61,196.31,196.4,70184.0,185.2018,185.2018,184.9192,185.004,70184.0
2017-06-16 15:40:00,196.4,196.42,196.07,196.13,77343.0,185.004,185.0228,184.6931,184.7496,77343.0
2017-06-16 15:45:00,196.13,196.47,196.12,196.47,77455.0,184.7496,185.0699,184.7402,185.0699,77455.0
2017-06-16 15:50:00,196.46,196.51,196.28,196.29,75125.0,185.0605,185.1076,184.8909,184.9004,75125.0
2017-06-16 15:55:00,196.3,196.49,196.23,196.44,116417.0,184.9098,185.0887,184.8438,185.0417,116417.0
2017-06-19 09:30:00,197.88,197.88,197.0,197.75,89885.0,186.3981,186.3981,185.5692,186.2756,89885.0
2017-06-19 09:35:00,197.7,198.3,197.31,198.19,40006.0,186.2285,186.7937,185.8612,186.6901,40006.0
2017-06-19 09:40:00,198.22,198.31,197.86,198.25,29026.0,186.7184,186.8031,186.3793,186.7466,29026.0
2017-06-19 09:45:00,198.23,198.61,198.05,198.46,43046.0,186.7278,187.0857,186.5582,186.9444,43046.0
2017-06-19 09:50:00,198.46,198.58,198.12,198.58,19432.0,186.9444,187.0575,186.6242,187.0575,19432.0
2017-06-19 09:55:00,198.6,198.97,198.47,198.91,37455.0,187.0763,187.4248,186.9539,187.3683,37455.0
2017-06-19 10:00:00,198.95,199.33,198.78,199.23,57710.0,187.406,187.764,187.2459,187.6698,57710.0
2017-06-19 10:05:00,199.19,199.38,198.94,199.03,28045.0,187.6321,187.8111,187.3966,187.4814,28045.0
2017-06-19 10:10:00,199.01,199.1,198.82,199.02,29636.0,187.4625,187.5473,187.2836,187.4719,29636.0
2017-06-19 10:15:00,199.05,199.12,198.85,199.03,29060.0,187.5002,187.5661,187.3118,187.4814,29060.0
2017-06-19 10:20:00,199.02,199.3,198.95,199.22,24518.0,187.4719,187.7357,187.406,187.6603,24518.0
2017-06-19 10:25:00,199.13,199.47,199.06,199.31,66586.0,187.5756,187.8958,187.5096,187.7451,66586.0
2017-06-19 10:30:00,199.33,199.42,198.82,198.95,92893.0,187.764,187.8487,187.2836,187.406,92893.0
2017-06-19 10:35:00,198.97,199.12,198.9,198.99,42014.0,187.4248,187.5661,187.3589,187.4437,42014.0
2017-06-19 10:40:00,198.96,199.1,198.69,198.72,36693.0,187.4154,187.5473,187.1611,187.1894,36693.0
2017-06-19 10:45:00,198.67,198.89,198.58,198.87,38569.0,187.1423,187.3495,187.0575,187.3307,38569.0
2017-06-19 10:50:00,198.88,198.93,198.75,198.89,32573.0,187.3401,187.3872,187.2176,187.3495,32573.0
2017-06-19 10:55:00,198.9,198.93,198.59,198.59,19403.0,187.3589,187.3872,187.0669,187.0669,19403.0
2017-06-19 11:00:00,198.61,198.89,198.59,198.89,26422.0,187.0857,187.3495,187.0669,187.3495,26422.0
2017-06-19 11:05:00,198.88,199.2,198.85,199.2,54703.0,187.3401,187.6415,187.3118,187.6415,54703.0
2017-06-19 11:10:00,199.2,199.2,198.76,198.99,24335.0,187.6415,187.6415,187.227,187.4437,24335.0
2017-06-19 11:15:00,198.96,199.05,198.93,199.01,19534.0,187.4154,187.5002,187.3872,187.4625,19534.0
2017-06-19 11:20:00,199.05,199.05,198.85,198.85,15258.0,187.5002,187.5002,187.3118,187.3118,15258.0
2017-06-19 11:25:00,198.9,198.9,198.6,198.75,14794.0,187.3589,187.3589,187.0763,187.2176,14794.0
2017-06-19 11:30:00,198.75,198.87,198.73,198.75,21712.0,187.2176,187.3307,187.1988,187.2176,21712.0
2017-06-19 11:35:00,198.75,198.78,198.6,198.7,17179.0,187.2176,187.2459,187.0763,187.1705,17179.0
2017-06-19 11:40:00,198.72,198.72,198.52,198.68,16427.0,187.1894,187.1894,187.001,187.1517,16427.0
2017-06-19 11:45:00,198.69,199.04,198.64,199.04,20256.0,187.1611,187.4908,187.114,187.4908,20256.0
2017-06-19 11:50:00,198.99,199.05,198.94,199.0,12139.0,187.4437,187.5002,187.3966,187.4531,12139.0
2017-06-19 11:55:00,199.01,199.1,198.98,199.06,13246.0,187.4625,187.5473,187.4343,187.5096,13246.0
2017-06-19 12:00:00,199.1,199.1,198.97,198.98,13294.0,187.5473,187.5473,187.4248,187.4343,13294.0
2017-06-19 12:05:00,198.97,198.97,198.81,198.9,18605.0,187.4248,187.4248,187.2741,187.3589,18605.0
2017-06-19 12:10:00,198.89,199.04,198.86,198.88,15692.0,187.3495,187.4908,187.3212,187.3401,15692.0
2017-06-19 12:15:00,198.88,198.97,198.84,198.93,16467.0,187.3401,187.4248,187.3024,187.3872,16467.0
2017-06-19 12:20:00,198.94,198.99,198.92,198.99,14047.0,187.3966,187.4437,187.3778,187.4437,14047.0
2017-06-19 12:25:00,198.98,199.09,198.93,199.07,21107.0,187.4343,187.5379,187.3872,187.519,21107.0
2017-06-19 12:30:00,199.08,199.1,198.94,198.99,18134.0,187.5285,187.5473,187.3966,187.4437,18134.0
2017-06-19 12:35:00,198.99,199.2,198.99,199.2,14556.0,187.4437,187.6415,187.4437,187.6415,14556.0
2017-06-19 12:40:00,199.17,199.2,199.01,199.1,9010.0,187.6132,187.6415,187.4625,187.5473,9010.0
2017-06-19 12:45:00,199.06,199.07,198.92,198.92,13887.0,187.5096,187.519,187.3778,187.3778,13887.0
2017-06-19 12:50:00,198.9,198.96,198.84,198.89,16029.0,187.3589,187.4154,187.3024,187.3495,16029.0
2017-06-19 12:55:00,198.91,198.92,198.81,198.83,12474.0,187.3683,187.3778,187.2741,187.293,12474.0
2017-06-19 13:00:00,198.82,198.9,198.75,198.87,6865.0,187.2836,187.3589,187.2176,187.3307,6865.0
2017-06-19 13:05:00,198.87,199.04,198.86,199.0,20875.0,187.3307,187.4908,187.3212,187.4531,20875.0
2017-06-19 13:10:00,198.98,199.03,198.95,198.98,10297.0,187.4343,187.4814,187.406,187.4343,10297.0
2017-06-19 13:15:00,199.02,199.05,198.95,198.97,24001.0,187.4719,187.5002,187.406,187.4248,24001.0
2017-06-19 13:20:00,198.98,198.99,198.93,198.96,11499.0,187.4343,187.4437,187.3872,187.4154,11499.0
2017-06-19 13:25:00,198.98,199.06,198.92,199.05,20184.0,187.4343,187.5096,187.3778,187.5002,20184.0
2017-06-19 13:30:00,199.04,199.07,198.97,199.03,19585.0,187.4908,187.519,187.4248,187.4814,19585.0
2017-06-19 13:35:00,199.02,199.11,198.99,199.04,16003.0,187.4719,187.5567,187.4437,187.4908,16003.0
2017-06-19 13:40:00,199.07,199.26,199.04,199.25,29399.0,187.519,187.698,187.4908,187.6886,29399.0
2017-06-19 13:45:00,199.23,199.37,199.2,199.29,70915.0,187.6698,187.8016,187.6415,187.7263,70915.0
2017-06-19 13:50:00,199.3,199.33,199.17,199.26,10384.0,187.7357,187.764,187.6132,187.698,10384.0
2017-06-19 13:55:00,199.28,199.3,199.23,199.26,9876.0,187.7169,187.7357,187.6698,187.698,9876.0
2017-06-19 14:00:00,199.26,199.31,199.14,199.14,13649.0,187.698,187.7451,187.585,187.585,13649.0
2017-06-19 14:05:00,199.14,199.14,198.86,198.91,32736.0,187.585,187.585,187.3212,187.3683,32736.0
2017-06-19 14:10:00,198.92,198.96,198.84,198.85,9717.0,187.3778,187.4154,187.3024,187.3118,9717.0
2017-06-19 14:15:00,198.85,198.88,198.76,198.77,20426.0,187.3118,187.3401,187.227,187.2365,20426.0
2017-06-19 14:20:00,198.75,198.79,198.64,198.64,11927.0,187.2176,187.2553,187.114,187.114,11927.0
2017-06-19 14:25:00,198.65,198.79,198.63,198.74,12259.0,187.1234,187.2553,187.1046,187.2082,12259.0
2017-06-19 14:30:00,198.74,198.83,198.74,198.83,10602.0,187.2082,187.293,187.2082,187.293,10602.0
2017-06-19 14:35:00,198.84,198.9,198.84,198.88,10007.0,187.3024,187.3589,187.3024,187.3401,10007.0
2017-06-19 14:40:00,198.89,199.0,198.88,198.96,8399.0,187.3495,187.4531,187.3401,187.4154,8399.0
2017-06-19 14:45:00,198.96,198.96,198.87,198.87,15976.0,187.4154,187.4154,187.3307,187.3307,15976.0
2017-06-19 14:50:00,198.87,198.87,198.77,198.83,12948.0,187.3307,187.3307,187.2365,187.293,12948.0
2017-06-19 14:55:00,198.82,198.84,198.73,198.79,13729.0,187.2836,187.3024,187.1988,187.2553,13729.0
2017-06-19 15:00:00,198.8,198.84,198.77,198.84,10774.0,187.2647,187.3024,187.2365,187.3024,10774.0
2017-06-19 15:05:00,198.83,198.83,198.75,198.79,9648.0,187.293,187.293,187.2176,187.2553,9648.0
2017-06-19 15:10:00,198.78,198.8,198.63,198.67,24112.0,187.2459,187.2647,187.1046,187.1423,24112.0
2017-06-19 15:15:00,198.65,198.71,198.61,198.7,11774.0,187.1234,187.1799,187.0857,187.1705,11774.0
2017-06-19 15:20:00,198.7,198.77,198.68,198.72,16592.0,187.1705,187.2365,187.1517,187.1894,16592.0
2017-06-19 15:25:00,198.73,199.1,198.72,199.02,23142.0,187.1988,187.5473,187.1894,187.4719,23142.0
2017-06-19 15:30:00,199.04,199.07,198.99,199.02,15330.0,187.4908,187.519,187.4437,187.4719,15330.0
2017-06-19 15:35:00,199.04,199.08,198.92,198.97,20836.0,187.4908,187.5285,187.3778,187.4248,20836.0
2017-06-19 15:40:00,198.96,199.16,198.95,199.08,20582.0,187.4154,187.6038,187.406,187.5285,20582.0
2017-06-19 15:45:00,199.09,199.15,199.04,199.11,23439.0,187.5379,187.5944,187.4908,187.5567,23439.0
2017-06-19 15:50:00,199.15,199.2,199.05,199.09,51499.0,187.5944,187.6415,187.5002,187.5379,51499.0
2017-06-19 15:55:00,199.06,199.08,198.95,198.97,98355.0,187.5096,187.5285,187.406,187.4248,98355.0
2017-06-20 09:30:00,198.75,199.72,198.68,199.4,101978.0,187.2176,188.1313,187.1517,187.8299,101978.0
2017-06-20 09:35:00,199.32,200.45,199.32,200.42,92492.0,187.7545,188.819,187.7545,188.7907,92492.0
2017-06-20 09:40:00,200.39,200.7,200.17,200.19,54380.0,188.7625,189.0545,188.5552,188.5741,54380.0
2017-06-20 09:45:00,200.09,200.4,199.94,200.33,25044.0,188.4799,188.7719,188.3386,188.7059,25044.0
2017-06-20 09:50:00,200.37,200.7,200.02,200.41,22517.0,188.7436,189.0545,188.4139,188.7813,22517.0
2017-06-20 09:55:00,200.35,200.93,199.98,200.9,53674.0,188.7248,189.2711,188.3762,189.2429,53674.0
2017-06-20 10:00:00,200.86,201.04,200.38,200.9,67262.0,189.2052,189.3747,188.753,189.2429,67262.0
2017-06-20 10:05:00,200.84,201.15,200.74,200.78,35482.0,189.1863,189.4784,189.0921,189.1298,35482.0
2017-06-20 10:10:00,200.81,201.05,200.36,200.76,39835.0,189.1581,189.3842,188.7342,189.111,39835.0
2017-06-20 10:15:00,200.78,200.83,200.51,200.64,20250.0,189.1298,189.1769,188.8755,188.9979,20250.0
2017-06-20 10:20:00,200.62,200.89,200.57,200.83,26057.0,188.9791,189.2334,188.932,189.1769,26057.0
2017-06-20 10:25:00,200.84,201.15,200.84,201.09,23663.0,189.1863,189.4784,189.1863,189.4218,23663.0
2017-06-20 10:30:00,201.04,201.24,200.82,201.17,36289.0,189.3747,189.5631,189.1675,189.4972,36289.0
2017-06-20 10:35:00,201.16,201.22,200.9,201.0,37867.0,189.4878,189.5443,189.2429,189.3371,37867.0
2017-06-20 10:40:00,201.02,201.22,200.83,200.97,18778.0,189.3559,189.5443,189.1769,189.3088,18778.0
2017-06-20 10:45:00,200.92,201.22,200.92,201.13,25496.0,189.2617,189.5443,189.2617,189.4595,25496.0
2017-06-20 10:50:00,201.17,201.17,200.85,200.92,20566.0,189.4972,189.4972,189.1958,189.2617,20566.0
2017-06-20 10:55:00,200.96,201.2,200.95,201.2,19145.0,189.2994,189.5255,189.29,189.5255,19145.0
2017-06-20 11:00:00,201.21,201.23,201.07,201.14,26552.0,189.5349,189.5537,189.403,189.4689,26552.0
2017-06-20 11:05:00,201.14,201.14,200.91,201.02,25556.0,189.4689,189.4689,189.2523,189.3559,25556.0
2017-06-20 11:10:00,201.03,201.18,201.0,201.13,22750.0,189.3653,189.5066,189.3371,189.4595,22750.0
2017-06-20 11:15:00,201.13,201.13,200.97,201.09,17143.0,189.4595,189.4595,189.3088,189.4218,17143.0
2017-06-20 11:20:00,201.11,201.18,200.98,200.98,19465.0,189.4407,189.5066,189.3182,189.3182,19465.0
2017-06-20 11:25:00,200.97,200.98,200.74,200.78,32344.0,189.3088,189.3182,189.0921,189.1298,32344.0
2017-06-20 11:30:00,200.8,200.8,200.44,200.48,27632.0,189.1487,189.1487,188.8096,188.8472,27632.0
2017-06-20 11:35:00,200.49,200.54,200.33,200.51,39906.0,188.8567,188.9038,188.7059,188.8755,39906.0
2017-06-20 11:40:00,200.53,200.57,200.45,200.54,39768.0,188.8943,188.932,188.819,188.9038,39768.0
2017-06-20 11:45:00,200.52,200.52,200.36,200.4,10092.0,188.8849,188.8849,188.7342,188.7719,10092.0
2017-06-20 11:50:00,200.38,200.47,200.36,200.4,17473.0,188.753,188.8378,188.7342,188.7719,17473.0
2017-06-20 11:55:00,200.4,200.42,200.13,200.18,31580.0,188.7719,188.7907,188.5175,188.5646,31580.0
2017-06-20 12:00:00,200.2,200.21,200.0,200.09,36613.0,188.5835,188.5929,188.3951,188.4799,36613.0
2017-06-20 12:05:00,200.06,200.33,200.05,200.28,21690.0,188.4516,188.7059,188.4422,188.6588,21690.0
2017-06-20 12:10:00,200.3,200.3,200.12,200.15,23855.0,188.6777,188.6777,188.5081,188.5364,23855.0
2017-06-20 12:15:00,200.14,200.22,200.09,200.13,8668.0,188.527,188.6023,188.4799,188.5175,8668.0
2017-06-20 12:20:00,200.18,200.21,200.1,200.2,10985.0,188.5646,188.5929,188.4893,188.5835,10985.0
2017-06-20 12:25:00,200.15,200.28,200.12,200.15,24559.0,188.5364,188.6588,188.5081,188.5364,24559.0
2017-06-20 12:30:00,200.15,200.17,200.02,200.06,30795.0,188.5364,188.5552,188.4139,188.4516,30795.0
2017-06-20 12:35:00,200.05,200.08,200.0,200.02,28849.0,188.4422,188.4704,188.3951,188.4139,28849.0
2017-06-20 12:40:00,200.03,200.06,199.88,199.88,12836.0,188.4233,188.4516,188.282,188.282,12836.0
2017-06-20 12:45:00,199.86,199.87,199.73,199.81,10794.0,188.2632,188.2726,188.1408,188.2161,10794.0
2017-06-20 12:50:00,199.83,200.03,199.83,200.01,12561.0,188.2349,188.4233,188.2349,188.4045,12561.0
2017-06-20 12:55:00,200.01,200.08,199.91,200.06,13339.0,188.4045,188.4704,188.3103,188.4516,13339.0
2017-06-20 13:00:00,200.06,200.16,200.03,200.03,5730.0,188.4516,188.5458,188.4233,188.4233,5730.0
2017-06-20 13:05:00,200.03,200.04,199.85,199.85,16875.0,188.4233,188.4328,188.2538,188.2538,16875.0
2017-06-20 13:10:00,199.83,199.91,199.82,199.88,11340.0,188.2349,188.3103,188.2255,188.282,11340.0
2017-06-20 13:15:00,199.87,199.95,199.83,199.94,5220.0,188.2726,188.348,188.2349,188.3386,5220.0
2017-06-20 13:20:00,199.95,200.03,199.93,200.03,12679.0,188.348,188.4233,188.3291,188.4233,12679.0
2017-06-20 13:25:00,199.97,200.0,199.88,199.88,9199.0,188.3668,188.3951,188.282,188.282,9199.0
2017-06-20 13:30:00,199.87,199.88,199.76,199.82,11716.0,188.2726,188.282,188.169,188.2255,11716.0
2017-06-20 13:35:00,199.82,199.82,199.68,199.68,4371.0,188.2255,188.2255,188.0937,188.0937,4371.0
2017-06-20 13:40:00,199.71,199.72,199.63,199.63,8121.0,188.1219,188.1313,188.0466,188.0466,8121.0
2017-06-20 13:45:00,199.64,199.66,199.57,199.58,13661.0,188.056,188.0748,187.99,187.9995,13661.0
2017-06-20 13:50:00,199.57,199.57,199.41,199.41,25450.0,187.99,187.99,187.8393,187.8393,25450.0
2017-06-20 13:55:00,199.44,199.44,199.29,199.32,18698.0,187.8676,187.8676,187.7263,187.7545,18698.0
2017-06-20 14:00:00,199.32,199.42,199.32,199.35,16253.0,187.7545,187.8487,187.7545,187.7828,16253.0
2017-06-20 14:05:00,199.36,199.4,199.33,199.38,15124.0,187.7922,187.8299,187.764,187.8111,15124.0
2017-06-20 14:10:00,199.38,199.38,199.28,199.28,8974.0,187.8111,187.8111,187.7169,187.7169,8974.0
2017-06-20 14:15:00,199.3,199.3,199.01,199.03,17273.0,187.7357,187.7357,187.4625,187.4814,17273.0
2017-06-20 14:20:00,199.07,199.07,198.85,198.85,24920.0,187.519,187.519,187.3118,187.3118,24920.0
2017-06-20 14:25:00,198.85,198.93,198.79,198.83,16152.0,187.3118,187.3872,187.2553,187.293,16152.0
2017-06-20 14:30:00,198.86,198.94,198.58,198.58,47868.0,187.3212,187.3966,187.0575,187.0575,47868.0
2017-06-20 14:35:00,198.56,199.11,198.44,199.09,83688.0,187.0386,187.5567,186.9256,187.5379,83688.0
2017-06-20 14:40:00,199.09,199.3,199.01,199.15,47335.0,187.5379,187.7357,187.4625,187.5944,47335.0
2017-06-20 14:45:00,199.15,199.17,198.99,199.09,24893.0,187.5944,187.6132,187.4437,187.5379,24893.0
2017-06-20 14:50:00,199.06,199.35,199.0,199.33,23251.0,187.5096,187.7828,187.4531,187.764,23251.0
2017-06-20 14:55:00,199.31,199.32,199.12,199.18,8488.0,187.7451,187.7545,187.5661,187.6227,8488.0
2017-06-20 15:00:00,199.19,199.23,199.03,199.08,25905.0,187.6321,187.6698,187.4814,187.5285,25905.0
2017-06-20 15:05:00,199.06,199.08,198.85,198.89,20075.0,187.5096,187.5285,187.3118,187.3495,20075.0
2017-06-20 15:10:00,198.88,199.07,198.87,199.05,21740.0,187.3401,187.519,187.3307,187.5002,21740.0
2017-06-20 15:15:00,199.09,199.14,198.9,198.93,35773.0,187.5379,187.585,187.3589,187.3872,35773.0
2017-06-20 15:20:00,198.92,199.04,198.89,198.91,23556.0,187.3778,187.4908,187.3495,187.3683,23556.0
2017-06-20 15:25:00,198.91,198.91,198.75,198.87,29230.0,187.3683,187.3683,187.2176,187.3307,29230.0
2017-06-20 15:30:00,198.87,198.87,198.61,198.77,136450.0,187.3307,187.3307,187.0857,187.2365,136450.0
2017-06-20 15:35:00,198.76,198.92,198.66,198.87,26890.0,187.227,187.3778,187.1328,187.3307,26890.0
2017-06-20 15:40:00,198.88,198.88,198.55,198.59,48626.0,187.3401,187.3401,187.0292,187.0669,48626.0
2017-06-20 15:45:00,198.61,198.65,198.38,198.42,66790.0,187.0857,187.1234,186.8691,186.9068,66790.0
2017-06-20 15:50:00,198.44,198.64,198.43,198.48,79920.0,186.9256,187.114,186.9162,186.9633,79920.0
2017-06-20 15:55:00,198.5,198.56,198.31,198.35,120426.0,186.9821,187.0386,186.8031,186.8408,120426.0
2017-06-21 09:30:00,199.58,199.71,199.12,199.18,75420.0,187.9995,188.1219,187.5661,187.6227,75420.0
2017-06-21 09:35:00,199.18,199.18,198.38,198.4,40462.0,187.6227,187.6227,186.8691,186.8879,40462.0
2017-06-21 09:40:00,198.48,198.5,197.79,197.92,60248.0,186.9633,186.9821,186.3133,186.4358,60248.0
2017-06-21 09:45:00,197.96,197.98,197.59,197.63,50482.0,186.4735,186.4923,186.1249,186.1626,50482.0
2017-06-21 09:50:00,197.67,197.8,197.65,197.72,50181.0,186.2003,186.3227,186.1814,186.2474,50181.0
2017-06-21 09:55:00,197.71,197.76,197.56,197.62,35433.0,186.238,186.2851,186.0967,186.1532,35433.0
2017-06-21 10:00:00,197.69,197.92,197.6,197.87,36822.0,186.2191,186.4358,186.1343,186.3887,36822.0
2017-06-21 10:05:00,197.89,198.6,197.77,198.55,65005.0,186.4075,187.0763,186.2945,187.0292,65005.0
2017-06-21 10:10:00,198.52,198.8,198.4,198.57,49851.0,187.001,187.2647,186.8879,187.0481,49851.0
2017-06-21 10:15:00,198.59,198.64,198.45,198.45,93571.0,187.0669,187.114,186.935,186.935,93571.0
2017-06-21 10:20:00,198.45,198.72,198.45,198.57,30729.0,186.935,187.1894,186.935,187.0481,30729.0
2017-06-21 10:25:00,198.57,198.7,198.52,198.7,21722.0,187.0481,187.1705,187.001,187.1705,21722.0
2017-06-21 10:30:00,198.7,198.76,198.51,198.51,36932.0,187.1705,187.227,186.9915,186.9915,36932.0
2017-06-21 10:35:00,198.54,198.69,198.47,198.68,24152.0,187.0198,187.1611,186.9539,187.1517,24152.0
2017-06-21 10:40:00,198.69,198.94,198.64,198.87,45345.0,187.1611,187.3966,187.114,187.3307,45345.0
2017-06-21 10:45:00,198.85,198.87,198.58,198.59,19491.0,187.3118,187.3307,187.0575,187.0669,19491.0
2017-06-21 10:50:00,198.61,198.67,198.45,198.47,27606.0,187.0857,187.1423,186.935,186.9539,27606.0
2017-06-21 10:55:00,198.51,198.54,198.34,198.34,15220.0,186.9915,187.0198,186.8314,186.8314,15220.0
2017-06-21 11:00:00,198.31,198.34,198.01,198.1,35435.0,186.8031,186.8314,186.5206,186.6053,35435.0
2017-06-21 11:05:00,198.11,198.34,198.06,198.31,23618.0,186.6147,186.8314,186.5677,186.8031,23618.0
2017-06-21 11:10:00,198.32,198.32,198.03,198.1,9083.0,186.8126,186.8126,186.5394,186.6053,9083.0
2017-06-21 11:15:00,198.1,198.15,197.98,198.0,11360.0,186.6053,186.6524,186.4923,186.5111,11360.0
2017-06-21 11:20:00,198.03,198.37,197.98,198.24,26810.0,186.5394,186.8597,186.4923,186.7372,26810.0
2017-06-21 11:25:00,198.27,198.44,198.24,198.38,28089.0,186.7655,186.9256,186.7372,186.8691,28089.0
2017-06-21 11:30:00,198.4,198.49,198.36,198.46,27919.0,186.8879,186.9727,186.8502,186.9444,27919.0
2017-06-21 11:35:00,198.47,198.49,198.35,198.35,17796.0,186.9539,186.9727,186.8408,186.8408,17796.0
2017-06-21 11:40:00,198.38,198.88,198.35,198.76,43924.0,186.8691,187.3401,186.8408,187.227,43924.0
2017-06-21 11:45:00,198.82,199.23,198.75,199.23,26871.0,187.2836,187.6698,187.2176,187.6698,26871.0
2017-06-21 11:50:00,199.26,199.48,199.15,199.44,76266.0,187.698,187.9053,187.5944,187.8676,76266.0
2017-06-21 11:55:00,199.42,199.45,199.3,199.45,13229.0,187.8487,187.877,187.7357,187.877,13229.0
2017-06-21 12:00:00,199.48,199.49,199.36,199.46,22352.0,187.9053,187.9147,187.7922,187.8864,22352.0
2017-06-21 12:05:00,199.45,199.46,199.27,199.42,32019.0,187.877,187.8864,187.7074,187.8487,32019.0
2017-06-21 12:10:00,199.43,199.5,199.39,199.43,8735.0,187.8582,187.9241,187.8205,187.8582,8735.0
2017-06-21 12:15:00,199.42,199.44,199.28,199.28,7027.0,187.8487,187.8676,187.7169,187.7169,7027.0
2017-06-21 12:20:00,199.25,199.48,199.25,199.41,31505.0,187.6886,187.9053,187.6886,187.8393,31505.0
2017-06-21 12:25:00,199.44,199.44,199.27,199.29,14640.0,187.8676,187.8676,187.7074,187.7263,14640.0
2017-06-21 12:30:00,199.3,199.3,199.04,199.05,12528.0,187.7357,187.7357,187.4908,187.5002,12528.0
2017-06-21 12:35:00,199.07,199.14,198.98,199.01,8255.0,187.519,187.585,187.4343,187.4625,8255.0
2017-06-21 12:40:00,198.98,199.06,198.78,198.78,12264.0,187.4343,187.5096,187.2459,187.2459,12264.0
2017-06-21 12:45:00,198.78,198.94,198.69,198.88,11344.0,187.2459,187.3966,187.1611,187.3401,11344.0
2017-06-21 12:50:00,198.9,198.99,198.8,198.9,28713.0,187.3589,187.4437,187.2647,187.3589,28713.0
2017-06-21 12:55:00,198.87,198.9,198.68,198.72,25653.0,187.3307,187.3589,187.1517,187.1894,25653.0
2017-06-21 13:00:00,198.75,198.91,198.69,198.75,11267.0,187.2176,187.3683,187.1611,187.2176,11267.0
2017-06-21 13:05:00,198.77,198.81,198.63,198.74,19263.0,187.2365,187.2741,187.1046,187.2082,19263.0
2017-06-21 13:10:00,198.75,198.75,198.42,198.42,18080.0,187.2176,187.2176,186.9068,186.9068,18080.0
2017-06-21 13:15:00,198.43,198.6,198.39,198.51,22647.0,186.9162,187.0763,186.8785,186.9915,22647.0
2017-06-21 13:20:00,198.53,198.54,198.29,198.37,23283.0,187.0104,187.0198,186.7843,186.8597,23283.0
2017-06-21 13:25:00,198.37,198.43,198.12,198.15,15847.0,186.8597,186.9162,186.6242,186.6524,15847.0
2017-06-21 13:30:00,198.17,198.35,198.17,198.22,14867.0,186.6713,186.8408,186.6713,186.7184,14867.0
2017-06-21 13:35:00,198.22,198.31,198.17,198.2,53352.0,186.7184,186.8031,186.6713,186.6995,53352.0
2017-06-21 13:40:00,198.2,198.25,198.1,198.24,28718.0,186.6995,186.7466,186.6053,186.7372,28718.0
2017-06-21 13:45:00,198.24,198.36,198.23,198.36,77252.0,186.7372,186.8502,186.7278,186.8502,77252.0
2017-06-21 13:50:00,198.36,198.46,198.13,198.18,24300.0,186.8502,186.9444,186.6336,186.6807,24300.0
2017-06-21 13:55:00,198.19,198.28,198.15,198.15,10003.0,186.6901,186.7749,186.6524,186.6524,10003.0
2017-06-21 14:00:00,198.2,198.28,198.13,198.17,17957.0,186.6995,186.7749,186.6336,186.6713,17957.0
2017-06-21 14:05:00,198.16,198.33,197.99,198.3,32450.0,186.6618,186.822,186.5017,186.7937,32450.0
2017-06-21 14:10:00,198.32,198.4,198.29,198.31,17074.0,186.8126,186.8879,186.7843,186.8031,17074.0
2017-06-21 14:15:00,198.32,198.42,198.27,198.28,36383.0,186.8126,186.9068,186.7655,186.7749,36383.0
2017-06-21 14:20:00,198.28,198.35,198.27,198.34,16391.0,186.7749,186.8408,186.7655,186.8314,16391.0
2017-06-21 14:25:00,198.35,198.39,198.3,198.38,14628.0,186.8408,186.8785,186.7937,186.8691,14628.0
2017-06-21 14:30:00,198.38,198.44,198.33,198.43,11971.0,186.8691,186.9256,186.822,186.9162,11971.0
2017-06-21 14:35:00,198.5,198.75,198.5,198.75,16408.0,186.9821,187.2176,186.9821,187.2176,16408.0
2017-06-21 14:40:00,198.73,198.99,198.68,198.96,40291.0,187.1988,187.4437,187.1517,187.4154,40291.0
2017-06-21 14:45:00,198.97,199.36,198.94,199.28,66952.0,187.4248,187.7922,187.3966,187.7169,66952.0
2017-06-21 14:50:00,199.3,199.34,199.16,199.18,25789.0,187.7357,187.7734,187.6038,187.6227,25789.0
2017-06-21 14:55:00,199.17,199.18,199.03,199.08,30869.0,187.6132,187.6227,187.4814,187.5285,30869.0
2017-06-21 15:00:00,199.09,199.11,198.95,199.09,25504.0,187.5379,187.5567,187.406,187.5379,25504.0
2017-06-21 15:05:00,199.09,199.18,199.04,199.12,48150.0,187.5379,187.6227,187.4908,187.5661,48150.0
2017-06-21 15:10:00,199.1,199.16,198.99,199.0,26362.0,187.5473,187.6038,187.4437,187.4531,26362.0
2017-06-21 15:15:00,199.0,199.13,198.93,199.1,40750.0,187.4531,187.5756,187.3872,187.5473,40750.0
2017-06-21 15:20:00,199.13,199.32,199.13,199.32,26187.0,187.5756,187.7545,187.5756,187.7545,26187.0
2017-06-21 15:25:00,199.29,199.45,199.28,199.39,33417.0,187.7263,187.877,187.7169,187.8205,33417.0
2017-06-21 15:30:00,199.37,199.37,199.12,199.23,38246.0,187.8016,187.8016,187.5661,187.6698,38246.0
2017-06-21 15:35:00,199.25,199.31,199.09,199.15,28480.0,187.6886,187.7451,187.5379,187.5944,28480.0
2017-06-21 15:40:00,199.14,199.19,199.04,199.19,46261.0,187.585,187.6321,187.4908,187.6321,46261.0
2017-06-21 15:45:00,199.15,199.33,199.07,199.32,58560.0,187.5944,187.764,187.519,187.7545,58560.0
2017-06-21 15:50:00,199.27,199.35,199.21,199.26,65817.0,187.7074,187.7828,187.6509,187.698,65817.0
2017-06-21 15:55:00,199.26,199.32,199.05,199.21,184556.0,187.698,187.7545,187.5002,187.6509,184556.0
2017-06-22 09:30:00,199.25,200.16,199.18,200.14,138713.0,187.6886,188.5458,187.6227,188.527,138713.0
2017-06-22 09:35:00,200.16,200.23,199.31,199.31,41631.0,188.5458,188.6117,187.7451,187.7451,41631.0
2017-06-22 09:40:00,199.25,199.74,199.2,199.61,66476.0,187.6886,188.1502,187.6415,188.0277,66476.0
2017-06-22 09:45:00,199.61,199.93,199.55,199.8,57117.0,188.0277,188.3291,187.9712,188.2067,57117.0
2017-06-22 09:50:00,199.77,199.81,199.4,199.5,59222.0,188.1784,188.2161,187.8299,187.9241,59222.0
2017-06-22 09:55:00,199.5,199.75,199.18,199.61,52204.0,187.9241,188.1596,187.6227,188.0277,52204.0
2017-06-22 10:00:00,199.7,199.75,199.48,199.68,53851.0,188.1125,188.1596,187.9053,188.0937,53851.0
2017-06-22 10:05:00,199.7,199.97,199.5,199.97,27447.0,188.1125,188.3668,187.9241,188.3668,27447.0
2017-06-22 10:10:00,199.96,200.37,199.96,200.15,122825.0,188.3574,188.7436,188.3574,188.5364,122825.0
2017-06-22 10:15:00,200.1,200.21,200.02,200.11,44005.0,188.4893,188.5929,188.4139,188.4987,44005.0
2017-06-22 10:20:00,200.12,200.12,199.7,199.78,59407.0,188.5081,188.5081,188.1125,188.1878,59407.0
2017-06-22 10:25:00,199.78,199.91,199.65,199.81,25798.0,188.1878,188.3103,188.0654,188.2161,25798.0
2017-06-22 10:30:00,199.81,199.91,199.72,199.73,36713.0,188.2161,188.3103,188.1313,188.1408,36713.0
2017-06-22 10:35:00,199.73,199.86,199.69,199.86,13609.0,188.1408,188.2632,188.1031,188.2632,13609.0
2017-06-22 10:40:00,199.85,199.86,199.69,199.82,27425.0,188.2538,188.2632,188.1031,188.2255,27425.0
2017-06-22 10:45:00,199.82,199.88,199.55,199.57,45364.0,188.2255,188.282,187.9712,187.99,45364.0
2017-06-22 10:50:00,199.57,199.73,199.55,199.67,17285.0,187.99,188.1408,187.9712,188.0842,17285.0
2017-06-22 10:55:00,199.69,199.74,199.57,199.67,15336.0,188.1031,188.1502,187.99,188.0842,15336.0
2017-06-22 11:00:00,199.67,199.98,199.67,199.9,31462.0,188.0842,188.3762,188.0842,188.3009,31462.0
2017-06-22 11:05:00,199.9,199.94,199.74,199.86,56167.0,188.3009,188.3386,188.1502,188.2632,56167.0
2017-06-22 11:10:00,199.85,200.02,199.82,199.88,27359.0,188.2538,188.4139,188.2255,188.282,27359.0
2017-06-22 11:15:00,199.88,200.0,199.85,199.99,19899.0,188.282,188.3951,188.2538,188.3857,19899.0
2017-06-22 11:20:00,199.98,200.07,199.92,199.96,33451.0,188.3762,188.461,188.3197,188.3574,33451.0
2017-06-22 11:25:00,199.93,200.02,199.87,199.87,10483.0,188.3291,188.4139,188.2726,188.2726,10483.0
2017-06-22 11:30:00,199.91,200.0,199.85,199.99,11246.0,188.3103,188.3951,188.2538,188.3857,11246.0
2017-06-22 11:35:00,199.99,200.04,199.96,199.99,26930.0,188.3857,188.4328,188.3574,188.3857,26930.0
2017-06-22 11:40:00,200.0,200.07,199.91,199.95,21267.0,188.3951,188.461,188.3103,188.348,21267.0
2017-06-22 11:45:00,199.95,200.02,199.92,200.0,16403.0,188.348,188.4139,188.3197,188.3951,16403.0
2017-06-22 11:50:00,200.0,200.04,199.99,200.0,26813.0,188.3951,188.4328,188.3857,188.3951,26813.0
2017-06-22 11:55:00,200.0,200.16,199.98,200.15,31695.0,188.3951,188.5458,188.3762,188.5364,31695.0
2017-06-22 12:00:00,200.17,200.36,200.03,200.1,34108.0,188.5552,188.7342,188.4233,188.4893,34108.0
2017-06-22 12:05:00,200.11,200.17,199.9,199.9,10879.0,188.4987,188.5552,188.3009,188.3009,10879.0
2017-06-22 12:10:00,199.95,200.0,199.8,199.85,22441.0,188.348,188.3951,188.2067,188.2538,22441.0
2017-06-22 12:15:00,199.86,199.88,199.76,199.77,13801.0,188.2632,188.282,188.169,188.1784,13801.0
2017-06-22 12:20:00,199.77,199.78,199.63,199.78,17238.0,188.1784,188.1878,188.0466,188.1878,17238.0
2017-06-22 12:25:00,199.75,199.81,199.67,199.77,14149.0,188.1596,188.2161,188.0842,188.1784,14149.0
2017-06-22 12:30:00,199.78,199.93,199.78,199.88,17219.0,188.1878,188.3291,188.1878,188.282,17219.0
2017-06-22 12:35:00,199.88,199.93,199.79,199.86,10095.0,188.282,188.3291,188.1973,188.2632,10095.0
2017-06-22 12:40:00,199.86,199.94,199.84,199.9,14917.0,188.2632,188.3386,188.2444,188.3009,14917.0
2017-06-22 12:45:00,199.91,199.94,199.85,199.87,9302.0,188.3103,188.3386,188.2538,188.2726,9302.0
2017-06-22 12:50:00,199.87,199.9,199.82,199.85,9701.0,188.2726,188.3009,188.2255,188.2538,9701.0
2017-06-22 12:55:00,199.83,199.87,199.76,199.8,8968.0,188.2349,188.2726,188.169,188.2067,8968.0
2017-06-22 13:00:00,199.81,199.87,199.78,199.82,12067.0,188.2161,188.2726,188.1878,188.2255,12067.0
2017-06-22 13:05:00,199.83,199.9,199.81,199.84,12171.0,188.2349,188.3009,188.2161,188.2444,12171.0
2017-06-22 13:10:00,199.85,199.95,199.77,199.95,14092.0,188.2538,188.348,188.1784,188.348,14092.0
2017-06-22 13:15:00,199.9,200.0,199.88,199.95,17011.0,188.3009,188.3951,188.282,188.348,17011.0
2017-06-22 13:20:00,199.94,199.95,199.82,199.86,18861.0,188.3386,188.348,188.2255,188.2632,18861.0
2017-06-22 13:25:00,199.83,199.87,199.73,199.76,25463.0,188.2349,188.2726,188.1408,188.169,25463.0
2017-06-22 13:30:00,199.75,199.85,199.71,199.81,20095.0,188.1596,188.2538,188.1219,188.2161,20095.0
2017-06-22 13:35:00,199.81,199.89,199.58,199.82,61546.0,188.2161,188.2915,187.9995,188.2255,61546.0
2017-06-22 13:40:00,199.84,199.98,199.82,199.94,20281.0,188.2444,188.3762,188.2255,188.3386,20281.0
2017-06-22 13:45:00,199.97,200.07,199.89,199.91,28536.0,188.3668,188.461,188.2915,188.3103,28536.0
2017-06-22 13:50:00,199.95,200.05,199.9,200.01,24844.0,188.348,188.4422,188.3009,188.4045,24844.0
2017-06-22 13:55:00,199.98,200.07,199.82,199.88,40709.0,188.3762,188.461,188.2255,188.282,40709.0
2017-06-22 14:00:00,199.88,199.95,199.84,199.95,24156.0,188.282,188.348,188.2444,188.348,24156.0
2017-06-22 14:05:00,199.96,200.22,199.96,200.22,22709.0,188.3574,188.6023,188.3574,188.6023,22709.0
2017-06-22 14:10:00,200.22,200.33,200.16,200.29,22763.0,188.6023,188.7059,188.5458,188.6683,22763.0
2017-06-22 14:15:00,200.31,200.4,200.31,200.4,19635.0,188.6871,188.7719,188.6871,188.7719,19635.0
2017-06-22 14:20:00,200.39,200.41,200.19,200.24,28069.0,188.7625,188.7813,188.5741,188.6212,28069.0
2017-06-22 14:25:00,200.21,200.24,199.97,200.08,32492.0,188.5929,188.6212,188.3668,188.4704,32492.0
2017-06-22 14:30:00,200.05,200.08,199.89,199.9,16610.0,188.4422,188.4704,188.2915,188.3009,16610.0
2017-06-22 14:35:00,199.91,200.04,199.89,199.94,25226.0,188.3103,188.4328,188.2915,188.3386,25226.0
2017-06-22 14:40:00,199.94,200.03,199.85,199.99,28045.0,188.3386,188.4233,188.2538,188.3857,28045.0
2017-06-22 14:45:00,199.96,200.0,199.83,199.84,19735.0,188.3574,188.3951,188.2349,188.2444,19735.0
2017-06-22 14:50:00,199.86,199.86,199.73,199.77,20986.0,188.2632,188.2632,188.1408,188.1784,20986.0
2017-06-22 14:55:00,199.76,199.96,199.73,199.92,22443.0,188.169,188.3574,188.1408,188.3197,22443.0
2017-06-22 15:00:00,199.94,199.94,199.82,199.92,20821.0,188.3386,188.3386,188.2255,188.3197,20821.0
2017-06-22 15:05:00,199.89,199.99,199.85,199.85,24567.0,188.2915,188.3857,188.2538,188.2538,24567.0
2017-06-22 15:10:00,199.87,199.89,199.72,199.73,22918.0,188.2726,188.2915,188.1313,188.1408,22918.0
2017-06-22 15:15:00,199.73,199.76,199.65,199.66,22793.0,188.1408,188.169,188.0654,188.0748,22793.0
2017-06-22 15:20:00,199.66,199.8,199.61,199.73,23858.0,188.0748,188.2067,188.0277,188.1408,23858.0
2017-06-22 15:25:00,199.72,199.75,199.63,199.72,24195.0,188.1313,188.1596,188.0466,188.1313,24195.0
2017-06-22 15:30:00,199.74,199.76,199.62,199.65,35617.0,188.1502,188.169,188.0371,188.0654,35617.0
2017-06-22 15:35:00,199.65,199.75,199.54,199.61,54672.0,188.0654,188.1596,187.9618,188.0277,54672.0
2017-06-22 15:40:00,199.63,199.68,199.52,199.63,67715.0,188.0466,188.0937,187.9429,188.0466,67715.0
2017-06-22 15:45:00,199.64,199.76,199.58,199.6,78152.0,188.056,188.169,187.9995,188.0183,78152.0
2017-06-22 15:50:00,199.6,199.69,199.52,199.66,92411.0,188.0183,188.1031,187.9429,188.0748,92411.0
2017-06-22 15:55:00,199.66,199.72,199.42,199.5,162861.0,188.0748,188.1313,187.8487,187.9241,162861.0
2017-06-23 09:30:00,199.11,199.71,198.68,199.48,74713.0,187.5567,188.1219,187.1517,187.9053,74713.0
2017-06-23 09:35:00,199.44,199.76,199.42,199.68,31670.0,187.8676,188.169,187.8487,188.0937,31670.0
2017-06-23 09:40:00,199.62,199.95,199.48,199.6,24102.0,188.0371,188.348,187.9053,188.0183,24102.0
2017-06-23 09:45:00,199.56,199.83,199.29,199.78,64409.0,187.9806,188.2349,187.7263,188.1878,64409.0
2017-06-23 09:50:00,199.67,199.82,199.36,199.64,20922.0,188.0842,188.2255,187.7922,188.056,20922.0
2017-06-23 09:55:00,199.64,199.99,199.64,199.88,30868.0,188.056,188.3857,188.056,188.282,30868.0
2017-06-23 10:00:00,199.92,200.16,199.89,199.97,36192.0,188.3197,188.5458,188.2915,188.3668,36192.0
2017-06-23 10:05:00,199.99,200.47,199.99,200.46,30181.0,188.3857,188.8378,188.3857,188.8284,30181.0
2017-06-23 10:10:00,200.43,200.56,200.33,200.5,17338.0,188.8001,188.9226,188.7059,188.8661,17338.0
2017-06-23 10:15:00,200.47,200.58,200.18,200.29,21562.0,188.8378,188.9414,188.5646,188.6683,21562.0
2017-06-23 10:20:00,200.29,200.42,200.24,200.3,25713.0,188.6683,188.7907,188.6212,188.6777,25713.0
2017-06-23 10:25:00,200.34,200.63,200.32,200.59,58958.0,188.7154,188.9885,188.6965,188.9508,58958.0
2017-06-23 10:30:00,200.59,201.0,200.52,200.75,46748.0,188.9508,189.3371,188.8849,189.1016,46748.0
2017-06-23 10:35:00,200.76,200.81,200.54,200.75,36916.0,189.111,189.1581,188.9038,189.1016,36916.0
2017-06-23 10:40:00,200.75,200.96,200.75,200.89,56363.0,189.1016,189.2994,189.1016,189.2334,56363.0
2017-06-23 10:45:00,200.89,200.97,200.77,200.94,30440.0,189.2334,189.3088,189.1204,189.2805,30440.0
2017-06-23 10:50:00,200.98,201.03,200.91,201.03,34297.0,189.3182,189.3653,189.2523,189.3653,34297.0
2017-06-23 10:55:00,200.99,201.03,200.88,201.03,16556.0,189.3276,189.3653,189.224,189.3653,16556.0
2017-06-23 11:00:00,200.96,201.01,200.88,201.0,36236.0,189.2994,189.3465,189.224,189.3371,36236.0
2017-06-23 11:05:00,200.99,201.23,200.98,201.1,21209.0,189.3276,189.5537,189.3182,189.4313,21209.0
2017-06-23 11:10:00,201.16,201.16,200.97,200.98,11633.0,189.4878,189.4878,189.3088,189.3182,11633.0
2017-06-23 11:15:00,200.96,201.08,200.96,201.08,23745.0,189.2994,189.4124,189.2994,189.4124,23745.0
2017-06-23 11:20:00,201.09,201.12,201.02,201.02,17135.0,189.4218,189.4501,189.3559,189.3559,17135.0
2017-06-23 11:25:00,201.04,201.12,201.02,201.08,19597.0,189.3747,189.4501,189.3559,189.4124,19597.0
2017-06-23 11:30:00,201.08,201.11,200.88,200.91,12865.0,189.4124,189.4407,189.224,189.2523,12865.0
2017-06-23 11:35:00,200.94,201.12,200.94,201.0,16648.0,189.2805,189.4501,189.2805,189.3371,16648.0
2017-06-23 11:40:00,201.0,201.22,201.0,201.11,33200.0,189.3371,189.5443,189.3371,189.4407,33200.0
2017-06-23 11:45:00,201.08,201.23,201.08,201.23,14197.0,189.4124,189.5537,189.4124,189.5537,14197.0
2017-06-23 11:50:00,201.23,201.39,201.16,201.39,19358.0,189.5537,189.7044,189.4878,189.7044,19358.0
2017-06-23 11:55:00,201.42,201.52,201.36,201.5,21785.0,189.7327,189.8269,189.6762,189.808,21785.0
2017-06-23 12:00:00,201.5,201.54,201.45,201.46,24968.0,189.808,189.8457,189.7609,189.7704,24968.0
2017-06-23 12:05:00,201.48,201.48,201.39,201.41,16710.0,189.7892,189.7892,189.7044,189.7233,16710.0
2017-06-23 12:10:00,201.41,201.46,201.39,201.44,22190.0,189.7233,189.7704,189.7044,189.7515,22190.0
2017-06-23 12:15:00,201.45,201.5,201.44,201.48,21152.0,189.7609,189.808,189.7515,189.7892,21152.0
2017-06-23 12:20:00,201.49,201.64,201.45,201.59,37940.0,189.7986,189.9399,189.7609,189.8928,37940.0
2017-06-23 12:25:00,201.58,201.64,201.5,201.58,30789.0,189.8834,189.9399,189.808,189.8834,30789.0
2017-06-23 12:30:00,201.58,201.64,201.56,201.56,42648.0,189.8834,189.9399,189.8646,189.8646,42648.0
2017-06-23 12:35:00,201.59,201.62,201.4,201.44,17906.0,189.8928,189.9211,189.7138,189.7515,17906.0
2017-06-23 12:40:00,201.44,201.56,201.42,201.55,18300.0,189.7515,189.8646,189.7327,189.8551,18300.0
2017-06-23 12:45:00,201.55,201.58,201.43,201.51,17870.0,189.8551,189.8834,189.7421,189.8175,17870.0
2017-06-23 12:50:00,201.53,201.53,201.39,201.48,8695.0,189.8363,189.8363,189.7044,189.7892,8695.0
2017-06-23 12:55:00,201.48,201.53,201.41,201.41,16637.0,189.7892,189.8363,189.7233,189.7233,16637.0
2017-06-23 13:00:00,201.41,201.45,201.28,201.28,23076.0,189.7233,189.7609,189.6008,189.6008,23076.0
2017-06-23 13:05:00,201.27,201.41,201.26,201.32,15800.0,189.5914,189.7233,189.582,189.6385,15800.0
2017-06-23 13:10:00,201.36,201.5,201.34,201.48,14745.0,189.6762,189.808,189.6573,189.7892,14745.0
2017-06-23 13:15:00,201.48,201.56,201.43,201.52,38703.0,189.7892,189.8646,189.7421,189.8269,38703.0
2017-06-23 13:20:00,201.55,201.58,201.39,201.47,15110.0,189.8551,189.8834,189.7044,189.7798,15110.0
2017-06-23 13:25:00,201.44,201.51,201.36,201.43,15611.0,189.7515,189.8175,189.6762,189.7421,15611.0
2017-06-23 13:30:00,201.39,201.53,201.36,201.52,19162.0,189.7044,189.8363,189.6762,189.8269,19162.0
2017-06-23 13:35:00,201.51,201.52,201.37,201.38,30195.0,189.8175,189.8269,189.6856,189.695,30195.0
2017-06-23 13:40:00,201.39,201.51,201.35,201.47,15069.0,189.7044,189.8175,189.6668,189.7798,15069.0
2017-06-23 13:45:00,201.5,201.65,201.45,201.64,25828.0,189.808,189.9493,189.7609,189.9399,25828.0
2017-06-23 13:50:00,201.65,201.78,201.65,201.75,34815.0,189.9493,190.0718,189.9493,190.0435,34815.0
2017-06-23 13:55:00,201.75,201.99,201.73,201.9,38297.0,190.0435,190.2696,190.0247,190.1848,38297.0
2017-06-23 14:00:00,201.92,202.05,201.91,202.01,38724.0,190.2037,190.3261,190.1943,190.2885,38724.0
2017-06-23 14:05:00,202.01,202.2,201.98,202.19,61298.0,190.2885,190.4674,190.2602,190.458,61298.0
2017-06-23 14:10:00,202.2,202.2,201.99,202.13,20538.0,190.4674,190.4674,190.2696,190.4015,20538.0
2017-06-23 14:15:00,202.15,202.25,202.08,202.11,17224.0,190.4203,190.5145,190.3544,190.3827,17224.0
2017-06-23 14:20:00,202.09,202.16,202.07,202.13,20286.0,190.3638,190.4298,190.345,190.4015,20286.0
2017-06-23 14:25:00,202.12,202.19,202.03,202.12,40846.0,190.3921,190.458,190.3073,190.3921,40846.0
2017-06-23 14:30:00,202.1,202.16,201.98,202.15,36986.0,190.3732,190.4298,190.2602,190.4203,36986.0
2017-06-23 14:35:00,202.15,202.17,202.03,202.06,32058.0,190.4203,190.4392,190.3073,190.3356,32058.0
2017-06-23 14:40:00,202.04,202.08,201.81,201.9,33354.0,190.3167,190.3544,190.1001,190.1848,33354.0
2017-06-23 14:45:00,201.88,202.15,201.87,202.13,79055.0,190.166,190.4203,190.1566,190.4015,79055.0
2017-06-23 14:50:00,202.13,202.23,202.11,202.16,30137.0,190.4015,190.4957,190.3827,190.4298,30137.0
2017-06-23 14:55:00,202.16,202.16,201.91,202.0,25000.0,190.4298,190.4298,190.1943,190.279,25000.0
2017-06-23 15:00:00,201.98,202.06,201.82,202.05,64022.0,190.2602,190.3356,190.1095,190.3261,64022.0
2017-06-23 15:05:00,202.05,202.08,201.83,201.89,30544.0,190.3261,190.3544,190.1189,190.1754,30544.0
2017-06-23 15:10:00,201.86,201.93,201.82,201.84,33957.0,190.1472,190.2131,190.1095,190.1283,33957.0
2017-06-23 15:15:00,201.82,201.83,201.66,201.71,41104.0,190.1095,190.1189,189.9588,190.0059,41104.0
2017-06-23 15:20:00,201.72,201.92,201.71,201.76,65268.0,190.0153,190.2037,190.0059,190.053,65268.0
2017-06-23 15:25:00,201.76,201.76,201.45,201.48,42140.0,190.053,190.053,189.7609,189.7892,42140.0
2017-06-23 15:30:00,201.48,201.92,201.44,201.79,78510.0,189.7892,190.2037,189.7515,190.0812,78510.0
2017-06-23 15:35:00,201.77,201.88,201.66,201.78,32240.0,190.0624,190.166,189.9588,190.0718,32240.0
2017-06-23 15:40:00,201.75,201.8,201.56,201.74,90284.0,190.0435,190.0906,189.8646,190.0341,90284.0
2017-06-23 15:45:00,201.74,202.07,201.74,202.07,106785.0,190.0341,190.345,190.0341,190.345,106785.0
2017-06-23 15:50:00,202.06,202.13,201.89,202.1,103829.0,190.3356,190.4015,190.1754,190.3732,103829.0
2017-06-23 15:55:00,202.12,202.35,202.04,202.19,176824.0,190.3921,190.6087,190.3167,190.458,176824.0
2017-06-26 09:30:00,202.77,203.7,202.67,203.56,84962.0,191.0044,191.8804,190.9102,191.7485,84962.0
2017-06-26 09:35:00,203.58,203.84,203.12,203.4,36822.0,191.7674,192.0123,191.334,191.5978,36822.0
2017-06-26 09:40:00,203.55,204.0,203.41,203.97,30164.0,191.7391,192.163,191.6072,192.1347,30164.0
2017-06-26 09:45:00,204.0,204.18,203.79,204.12,39456.0,192.163,192.3325,191.9652,192.276,39456.0
2017-06-26 09:50:00,204.04,204.39,204.01,204.37,41516.0,192.2007,192.5304,192.1724,192.5115,41516.0
2017-06-26 09:55:00,204.35,204.37,204.04,204.36,47158.0,192.4927,192.5115,192.2007,192.5021,47158.0
2017-06-26 10:00:00,204.38,204.38,204.05,204.05,56684.0,192.5209,192.5209,192.2101,192.2101,56684.0
2017-06-26 10:05:00,204.06,204.34,204.06,204.17,31574.0,192.2195,192.4833,192.2195,192.3231,31574.0
2017-06-26 10:10:00,204.15,204.25,204.08,204.08,34377.0,192.3043,192.3985,192.2383,192.2383,34377.0
2017-06-26 10:15:00,204.07,204.2,204.0,204.12,30185.0,192.2289,192.3514,192.163,192.276,30185.0
2017-06-26 10:20:00,204.16,204.19,204.09,204.16,29361.0,192.3137,192.342,192.2478,192.3137,29361.0
2017-06-26 10:25:00,204.14,204.22,204.1,204.18,40999.0,192.2949,192.3702,192.2572,192.3325,40999.0
2017-06-26 10:30:00,204.15,204.19,204.11,204.17,28971.0,192.3043,192.342,192.2666,192.3231,28971.0
2017-06-26 10:35:00,204.14,204.18,203.5,203.52,99836.0,192.2949,192.3325,191.692,191.7108,99836.0
2017-06-26 10:40:00,203.5,203.5,202.37,202.37,57333.0,191.692,191.692,190.6276,190.6276,57333.0
2017-06-26 10:45:00,202.36,202.39,202.02,202.22,58525.0,190.6181,190.6464,190.2979,190.4863,58525.0
2017-06-26 10:50:00,202.18,202.18,201.66,201.74,58697.0,190.4486,190.4486,189.9588,190.0341,58697.0
2017-06-26 10:55:00,201.74,202.0,201.48,201.99,33769.0,190.0341,190.279,189.7892,190.2696,33769.0
2017-06-26 11:00:00,202.05,202.2,201.41,201.55,57555.0,190.3261,190.4674,189.7233,189.8551,57555.0
2017-06-26 11:05:00,201.49,201.61,201.28,201.61,36274.0,189.7986,189.9117,189.6008,189.9117,36274.0
2017-06-26 11:10:00,201.59,201.88,201.56,201.88,23888.0,189.8928,190.166,189.8646,190.166,23888.0
2017-06-26 11:15:00,201.88,201.88,201.66,201.77,33787.0,190.166,190.166,189.9588,190.0624,33787.0
2017-06-26 11:20:00,201.78,201.83,201.6,201.82,33145.0,190.0718,190.1189,189.9022,190.1095,33145.0
2017-06-26 11:25:00,201.84,202.16,201.84,202.15,32882.0,190.1283,190.4298,190.1283,190.4203,32882.0
2017-06-26 11:30:00,202.12,202.2,202.05,202.15,43494.0,190.3921,190.4674,190.3261,190.4203,43494.0
2017-06-26 11:35:00,202.15,202.15,201.65,201.65,40534.0,190.4203,190.4203,189.9493,189.9493,40534.0
2017-06-26 11:40:00,201.65,201.66,201.44,201.51,28327.0,189.9493,189.9588,189.7515,189.8175,28327.0
2017-06-26 11:45:00,201.5,201.52,201.19,201.24,30699.0,189.808,189.8269,189.516,189.5631,30699.0
2017-06-26 11:50:00,201.24,201.28,201.0,201.03,31730.0,189.5631,189.6008,189.3371,189.3653,31730.0
2017-06-26 11:55:00,201.03,201.17,200.96,200.98,33968.0,189.3653,189.4972,189.2994,189.3182,33968.0
2017-06-26 12:00:00,200.96,201.1,200.89,201.01,28309.0,189.2994,189.4313,189.2334,189.3465,28309.0
2017-06-26 12:05:00,201.01,201.04,200.77,200.81,21982.0,189.3465,189.3747,189.1204,189.1581,21982.0
2017-06-26 12:10:00,200.77,200.81,200.54,200.58,33014.0,189.1204,189.1581,188.9038,188.9414,33014.0
2017-06-26 12:15:00,200.58,200.66,200.51,200.57,17438.0,188.9414,189.0168,188.8755,188.932,17438.0
2017-06-26 12:20:00,200.61,200.84,200.59,200.83,12205.0,188.9697,189.1863,188.9508,189.1769,12205.0
2017-06-26 12:25:00,200.81,200.83,200.7,200.81,16549.0,189.1581,189.1769,189.0545,189.1581,16549.0
2017-06-26 12:30:00,200.83,200.95,200.78,200.9,17312.0,189.1769,189.29,189.1298,189.2429,17312.0
2017-06-26 12:35:00,200.94,200.94,200.76,200.89,18312.0,189.2805,189.2805,189.111,189.2334,18312.0
2017-06-26 12:40:00,200.91,201.0,200.91,200.91,11098.0,189.2523,189.3371,189.2523,189.2523,11098.0
2017-06-26 12:45:00,200.91,200.94,200.78,200.78,9729.0,189.2523,189.2805,189.1298,189.1298,9729.0
2017-06-26 12:50:00,200.79,200.95,200.79,200.95,8547.0,189.1392,189.29,189.1392,189.29,8547.0
2017-06-26 12:55:00,200.97,201.0,200.95,200.97,14054.0,189.3088,189.3371,189.29,189.3088,14054.0
2017-06-26 13:00:00,200.98,201.0,200.93,200.94,16112.0,189.3182,189.3371,189.2711,189.2805,16112.0
2017-06-26 13:05:00,200.94,201.0,200.79,200.84,14403.0,189.2805,189.3371,189.1392,189.1863,14403.0
2017-06-26 13:10:00,200.84,200.85,200.7,200.75,16372.0,189.1863,189.1958,189.0545,189.1016,16372.0
2017-06-26 13:15:00,200.73,200.78,200.72,200.78,9367.0,189.0827,189.1298,189.0733,189.1298,9367.0
2017-06-26 13:20:00,200.77,200.81,200.72,200.72,7957.0,189.1204,189.1581,189.0733,189.0733,7957.0
2017-06-26 13:25:00,200.72,200.73,200.66,200.68,14782.0,189.0733,189.0827,189.0168,189.0356,14782.0
2017-06-26 13:30:00,200.69,200.77,200.68,200.74,25141.0,189.045,189.1204,189.0356,189.0921,25141.0
2017-06-26 13:35:00,200.74,200.88,200.72,200.86,21207.0,189.0921,189.224,189.0733,189.2052,21207.0
2017-06-26 13:40:00,200.86,200.86,200.65,200.69,15761.0,189.2052,189.2052,189.0074,189.045,15761.0
2017-06-26 13:45:00,200.7,200.75,200.64,200.67,8864.0,189.0545,189.1016,188.9979,189.0262,8864.0
2017-06-26 13:50:00,200.64,200.71,200.63,200.69,6912.0,188.9979,189.0639,188.9885,189.045,6912.0
2017-06-26 13:55:00,200.68,200.73,200.67,200.67,13274.0,189.0356,189.0827,189.0262,189.0262,13274.0
2017-06-26 14:00:00,200.68,200.68,200.58,200.65,11950.0,189.0356,189.0356,188.9414,189.0074,11950.0
2017-06-26 14:05:00,200.65,200.78,200.62,200.67,28370.0,189.0074,189.1298,188.9791,189.0262,28370.0
2017-06-26 14:10:00,200.69,200.81,200.61,200.71,20356.0,189.045,189.1581,188.9697,189.0639,20356.0
2017-06-26 14:15:00,200.72,200.74,200.64,200.67,8334.0,189.0733,189.0921,188.9979,189.0262,8334.0
2017-06-26 14:20:00,200.66,200.74,200.66,200.69,14039.0,189.0168,189.0921,189.0168,189.045,14039.0
2017-06-26 14:25:00,200.68,200.73,200.65,200.67,13484.0,189.0356,189.0827,189.0074,189.0262,13484.0
2017-06-26 14:30:00,200.67,200.67,200.55,200.61,15531.0,189.0262,189.0262,188.9132,188.9697,15531.0
2017-06-26 14:35:00,200.61,200.63,200.58,200.6,14061.0,188.9697,188.9885,188.9414,188.9603,14061.0
2017-06-26 14:40:00,200.61,200.72,200.61,200.72,15054.0,188.9697,189.0733,188.9697,189.0733,15054.0
2017-06-26 14:45:00,200.74,200.74,200.66,200.68,13841.0,189.0921,189.0921,189.0168,189.0356,13841.0
2017-06-26 14:50:00,200.68,200.72,200.63,200.63,15674.0,189.0356,189.0733,188.9885,188.9885,15674.0
2017-06-26 14:55:00,200.63,200.64,200.56,200.57,9788.0,188.9885,188.9979,188.9226,188.932,9788.0
2017-06-26 15:00:00,200.59,200.75,200.47,200.75,25499.0,188.9508,189.1016,188.8378,189.1016,25499.0
2017-06-26 15:05:00,200.75,201.0,200.75,200.98,24569.0,189.1016,189.3371,189.1016,189.3182,24569.0
2017-06-26 15:10:00,200.97,201.0,200.85,200.85,37781.0,189.3088,189.3371,189.1958,189.1958,37781.0
2017-06-26 15:15:00,200.86,200.9,200.72,200.88,33691.0,189.2052,189.2429,189.0733,189.224,33691.0
2017-06-26 15:20:00,200.88,200.89,200.68,200.69,20023.0,189.224,189.2334,189.0356,189.045,20023.0
2017-06-26 15:25:00,200.7,200.73,200.64,200.7,41076.0,189.0545,189.0827,188.9979,189.0545,41076.0
2017-06-26 15:30:00,200.71,200.73,200.46,200.48,47491.0,189.0639,189.0827,188.8284,188.8472,47491.0
2017-06-26 15:35:00,200.48,200.57,200.45,200.54,57693.0,188.8472,188.932,188.819,188.9038,57693.0
2017-06-26 15:40:00,200.55,200.56,200.32,200.38,55460.0,188.9132,188.9226,188.6965,188.753,55460.0
2017-06-26 15:45:00,200.34,200.38,200.13,200.15,67552.0,188.7154,188.753,188.5175,188.5364,67552.0
2017-06-26 15:50:00,200.16,200.3,200.0,200.03,92313.0,188.5458,188.6777,188.3951,188.4233,92313.0
2017-06-26 15:55:00,200.01,200.1,199.94,200.0,182771.0,188.4045,188.4893,188.3386,188.3951,182771.0
2017-06-27 09:30:00,199.8,199.89,199.3,199.67,57722.0,188.2067,188.2915,187.7357,188.0842,57722.0
2017-06-27 09:35:00,199.75,200.45,199.34,200.4,28870.0,188.1596,188.819,187.7734,188.7719,28870.0
2017-06-27 09:40:00,200.39,200.92,199.92,200.0,35841.0,188.7625,189.2617,188.3197,188.3951,35841.0
2017-06-27 09:45:00,200.04,200.52,199.54,199.64,28442.0,188.4328,188.8849,187.9618,188.056,28442.0
2017-06-27 09:50:00,199.5,200.16,199.4,199.96,16019.0,187.9241,188.5458,187.8299,188.3574,16019.0
2017-06-27 09:55:00,199.92,199.92,199.4,199.51,20867.0,188.3197,188.3197,187.8299,187.9335,20867.0
2017-06-27 10:00:00,199.41,199.82,199.41,199.81,36229.0,187.8393,188.2255,187.8393,188.2161,36229.0
2017-06-27 10:05:00,199.81,199.97,199.73,199.83,16670.0,188.2161,188.3668,188.1408,188.2349,16670.0
2017-06-27 10:10:00,199.79,199.92,199.6,199.78,28760.0,188.1973,188.3197,188.0183,188.1878,28760.0
2017-06-27 10:15:00,199.74,199.9,199.7,199.84,10049.0,188.1502,188.3009,188.1125,188.2444,10049.0
2017-06-27 10:20:00,199.84,200.18,199.83,200.15,28906.0,188.2444,188.5646,188.2349,188.5364,28906.0
2017-06-27 10:25:00,200.16,200.24,199.92,199.94,18195.0,188.5458,188.6212,188.3197,188.3386,18195.0
2017-06-27 10:30:00,199.94,200.08,199.93,199.99,18453.0,188.3386,188.4704,188.3291,188.3857,18453.0
2017-06-27 10:35:00,199.98,199.99,199.67,199.75,23386.0,188.3762,188.3857,188.0842,188.1596,23386.0
2017-06-27 10:40:00,199.75,199.87,199.68,199.73,33021.0,188.1596,188.2726,188.0937,188.1408,33021.0
2017-06-27 10:45:00,199.72,199.72,199.53,199.62,20749.0,188.1313,188.1313,187.9524,188.0371,20749.0
2017-06-27 10:50:00,199.62,199.89,199.62,199.87,22421.0,188.0371,188.2915,188.0371,188.2726,22421.0
2017-06-27 10:55:00,199.87,200.13,199.86,199.96,46050.0,188.2726,188.5175,188.2632,188.3574,46050.0
2017-06-27 11:00:00,199.96,200.16,199.9,200.06,61280.0,188.3574,188.5458,188.3009,188.4516,61280.0
2017-06-27 11:05:00,200.06,200.32,200.06,200.2,21285.0,188.4516,188.6965,188.4516,188.5835,21285.0
2017-06-27 11:10:00,200.22,200.35,200.19,200.3,19177.0,188.6023,188.7248,188.5741,188.6777,19177.0
2017-06-27 11:15:00,200.27,200.45,200.26,200.44,35273.0,188.6494,188.819,188.64,188.8096,35273.0
2017-06-27 11:20:00,200.41,200.49,199.85,199.86,39224.0,188.7813,188.8567,188.2538,188.2632,39224.0
2017-06-27 11:25:00,199.92,199.96,199.72,199.79,12291.0,188.3197,188.3574,188.1313,188.1973,12291.0
2017-06-27 11:30:00,199.84,199.88,199.77,199.8,4665.0,188.2444,188.282,188.1784,188.2067,4665.0
2017-06-27 11:35:00,199.8,199.93,199.74,199.89,18509.0,188.2067,188.3291,188.1502,188.2915,18509.0
2017-06-27 11:40:00,199.88,199.91,199.73,199.82,15167.0,188.282,188.3103,188.1408,188.2255,15167.0
2017-06-27 11:45:00,199.79,200.06,199.79,200.05,10600.0,188.1973,188.4516,188.1973,188.4422,10600.0
2017-06-27 11:50:00,200.07,200.07,199.65,199.69,18025.0,188.461,188.461,188.0654,188.1031,18025.0
2017-06-27 11:55:00,199.72,199.8,199.66,199.72,10808.0,188.1313,188.2067,188.0748,188.1313,10808.0
2017-06-27 12:00:00,199.7,200.03,199.7,200.03,11086.0,188.1125,188.4233,188.1125,188.4233,11086.0
2017-06-27 12:05:00,199.99,200.08,199.92,199.99,10263.0,188.3857,188.4704,188.3197,188.3857,10263.0
2017-06-27 12:10:00,200.01,200.07,199.94,200.05,7654.0,188.4045,188.461,188.3386,188.4422,7654.0
2017-06-27 12:15:00,200.05,200.18,199.96,200.04,13703.0,188.4422,188.5646,188.3574,188.4328,13703.0
2017-06-27 12:20:00,200.04,200.06,199.95,199.97,8741.0,188.4328,188.4516,188.348,188.3668,8741.0
2017-06-27 12:25:00,200.02,200.16,199.99,200.07,7898.0,188.4139,188.5458,188.3857,188.461,7898.0
2017-06-27 12:30:00,200.09,200.14,200.02,200.03,6260.0,188.4799,188.527,188.4139,188.4233,6260.0
2017-06-27 12:35:00,199.99,199.99,199.73,199.8,12858.0,188.3857,188.3857,188.1408,188.2067,12858.0
2017-06-27 12:40:00,199.78,199.81,199.74,199.79,9328.0,188.1878,188.2161,188.1502,188.1973,9328.0
2017-06-27 12:45:00,199.79,199.88,199.79,199.88,6226.0,188.1973,188.282,188.1973,188.282,6226.0
2017-06-27 12:50:00,199.9,199.9,199.76,199.79,6974.0,188.3009,188.3009,188.169,188.1973,6974.0
2017-06-27 12:55:00,199.76,199.93,199.76,199.8,5717.0,188.169,188.3291,188.169,188.2067,5717.0
2017-06-27 13:00:00,199.82,199.82,199.73,199.74,5200.0,188.2255,188.2255,188.1408,188.1502,5200.0
2017-06-27 13:05:00,199.72,199.74,199.6,199.6,7972.0,188.1313,188.1502,188.0183,188.0183,7972.0
2017-06-27 13:10:00,199.59,199.65,199.52,199.62,9051.0,188.0089,188.0654,187.9429,188.0371,9051.0
2017-06-27 13:15:00,199.6,199.87,199.55,199.87,12947.0,188.0183,188.2726,187.9712,188.2726,12947.0
2017-06-27 13:20:00,199.84,199.89,199.83,199.87,12668.0,188.2444,188.2915,188.2349,188.2726,12668.0
2017-06-27 13:25:00,199.87,199.95,199.83,199.9,6572.0,188.2726,188.348,188.2349,188.3009,6572.0
2017-06-27 13:30:00,199.92,199.97,199.77,199.86,16047.0,188.3197,188.3668,188.1784,188.2632,16047.0
2017-06-27 13:35:00,199.78,199.85,199.4,199.46,39382.0,188.1878,188.2538,187.8299,187.8864,39382.0
2017-06-27 13:40:00,199.41,199.53,199.36,199.38,14309.0,187.8393,187.9524,187.7922,187.8111,14309.0
2017-06-27 13:45:00,199.38,199.54,199.08,199.5,42789.0,187.8111,187.9618,187.5285,187.9241,42789.0
2017-06-27 13:50:00,199.47,199.5,199.4,199.46,14110.0,187.8958,187.9241,187.8299,187.8864,14110.0
2017-06-27 13:55:00,199.47,199.53,199.28,199.4,37254.0,187.8958,187.9524,187.7169,187.8299,37254.0
2017-06-27 14:00:00,199.34,199.6,199.34,199.6,14945.0,187.7734,188.0183,187.7734,188.0183,14945.0
2017-06-27 14:05:00,199.6,199.6,199.1,199.17,17983.0,188.0183,188.0183,187.5473,187.6132,17983.0
2017-06-27 14:10:00,199.11,199.34,199.11,199.29,12958.0,187.5567,187.7734,187.5567,187.7263,12958.0
2017-06-27 14:15:00,199.23,199.52,199.18,199.44,22139.0,187.6698,187.9429,187.6227,187.8676,22139.0
2017-06-27 14:20:00,199.48,199.48,199.24,199.3,8875.0,187.9053,187.9053,187.6792,187.7357,8875.0
2017-06-27 14:25:00,199.3,199.91,199.29,199.76,18902.0,187.7357,188.3103,187.7263,188.169,18902.0
2017-06-27 14:30:00,199.74,199.9,199.74,199.86,14678.0,188.1502,188.3009,188.1502,188.2632,14678.0
2017-06-27 14:35:00,199.86,199.87,199.45,199.48,23621.0,188.2632,188.2726,187.877,187.9053,23621.0
2017-06-27 14:40:00,199.5,199.53,199.41,199.41,10660.0,187.9241,187.9524,187.8393,187.8393,10660.0
2017-06-27 14:45:00,199.39,199.58,199.39,199.48,18259.0,187.8205,187.9995,187.8205,187.9053,18259.0
2017-06-27 14:50:00,199.51,199.56,199.33,199.33,22002.0,187.9335,187.9806,187.764,187.764,22002.0
2017-06-27 14:55:00,199.34,199.44,199.21,199.26,30080.0,187.7734,187.8676,187.6509,187.698,30080.0
2017-06-27 15:00:00,199.25,199.42,199.23,199.42,12845.0,187.6886,187.8487,187.6698,187.8487,12845.0
2017-06-27 15:05:00,199.46,199.46,199.09,199.17,27153.0,187.8864,187.8864,187.5379,187.6132,27153.0
2017-06-27 15:10:00,199.17,199.41,199.15,199.41,19642.0,187.6132,187.8393,187.5944,187.8393,19642.0
2017-06-27 15:15:00,199.41,199.43,199.27,199.3,16532.0,187.8393,187.8582,187.7074,187.7357,16532.0
2017-06-27 15:20:00,199.29,199.35,199.25,199.33,16841.0,187.7263,187.7828,187.6886,187.764,16841.0
2017-06-27 15:25:00,199.31,199.31,199.07,199.29,25689.0,187.7451,187.7451,187.519,187.7263,25689.0
2017-06-27 15:30:00,199.27,199.28,199.06,199.06,29825.0,187.7074,187.7169,187.5096,187.5096,29825.0
2017-06-27 15:35:00,199.07,199.22,198.98,199.1,53970.0,187.519,187.6603,187.4343,187.5473,53970.0
2017-06-27 15:40:00,199.11,199.32,199.06,199.25,27891.0,187.5567,187.7545,187.5096,187.6886,27891.0
2017-06-27 15:45:00,199.25,199.25,199.07,199.11,48467.0,187.6886,187.6886,187.519,187.5567,48467.0
2017-06-27 15:50:00,199.1,199.14,198.9,199.05,67263.0,187.5473,187.585,187.3589,187.5002,67263.0
2017-06-27 15:55:00,199.04,199.12,198.95,198.96,142692.0,187.4908,187.5661,187.406,187.4154,142692.0
2017-06-28 09:30:00,199.5,200.21,199.5,199.97,61998.0,187.9241,188.5929,187.9241,188.3668,61998.0
2017-06-28 09:35:00,199.97,200.25,199.81,199.84,19207.0,188.3668,188.6306,188.2161,188.2444,19207.0
2017-06-28 09:40:00,199.84,199.96,199.65,199.96,20589.0,188.2444,188.3574,188.0654,188.3574,20589.0
2017-06-28 09:45:00,200.03,200.03,199.65,199.65,19407.0,188.4233,188.4233,188.0654,188.0654,19407.0
2017-06-28 09:50:00,199.65,199.69,199.32,199.47,20457.0,188.0654,188.1031,187.7545,187.8958,20457.0
2017-06-28 09:55:00,199.47,199.65,199.3,199.31,13828.0,187.8958,188.0654,187.7357,187.7451,13828.0
2017-06-28 10:00:00,199.42,199.74,199.36,199.62,6050.0,187.8487,188.1502,187.7922,188.0371,6050.0
2017-06-28 10:05:00,199.63,199.99,199.63,199.9,12569.0,188.0466,188.3857,188.0466,188.3009,12569.0
2017-06-28 10:10:00,199.92,199.94,199.61,199.64,10574.0,188.3197,188.3386,188.0277,188.056,10574.0
2017-06-28 10:15:00,199.71,199.74,199.57,199.65,15620.0,188.1219,188.1502,187.99,188.0654,15620.0
2017-06-28 10:20:00,199.68,199.84,199.51,199.55,5693.0,188.0937,188.2444,187.9335,187.9712,5693.0
2017-06-28 10:25:00,199.53,199.64,199.43,199.64,10864.0,187.9524,188.056,187.8582,188.056,10864.0
2017-06-28 10:30:00,199.63,199.85,199.6,199.85,7942.0,188.0466,188.2538,188.0183,188.2538,7942.0
2017-06-28 10:35:00,199.88,199.88,199.53,199.57,10313.0,188.282,188.282,187.9524,187.99,10313.0
2017-06-28 10:40:00,199.64,200.06,199.49,200.02,11460.0,188.056,188.4516,187.9147,188.4139,11460.0
2017-06-28 10:45:00,200.07,200.07,199.58,199.63,10136.0,188.461,188.461,187.9995,188.0466,10136.0
2017-06-28 10:50:00,199.64,200.17,199.59,200.15,10797.0,188.056,188.5552,188.0089,188.5364,10797.0
2017-06-28 10:55:00,200.08,200.15,199.82,199.87,10090.0,188.4704,188.5364,188.2255,188.2726,10090.0
2017-06-28 11:00:00,199.96,200.3,199.96,200.22,27681.0,188.3574,188.6777,188.3574,188.6023,27681.0
2017-06-28 11:05:00,200.22,200.43,200.14,200.41,11388.0,188.6023,188.8001,188.527,188.7813,11388.0
2017-06-28 11:10:00,200.42,200.57,200.42,200.54,20914.0,188.7907,188.932,188.7907,188.9038,20914.0
2017-06-28 11:15:00,200.5,200.51,200.06,200.18,11619.0,188.8661,188.8755,188.4516,188.5646,11619.0
2017-06-28 11:20:00,200.15,200.35,200.1,200.35,9402.0,188.5364,188.7248,188.4893,188.7248,9402.0
2017-06-28 11:25:00,200.38,200.38,200.12,200.21,6400.0,188.753,188.753,188.5081,188.5929,6400.0
2017-06-28 11:30:00,200.25,200.32,200.19,200.26,8238.0,188.6306,188.6965,188.5741,188.64,8238.0
2017-06-28 11:35:00,200.23,200.47,200.23,200.45,10083.0,188.6117,188.8378,188.6117,188.819,10083.0
2017-06-28 11:40:00,200.47,200.47,200.33,200.4,10575.0,188.8378,188.8378,188.7059,188.7719,10575.0
2017-06-28 11:45:00,200.36,200.5,200.33,200.47,6692.0,188.7342,188.8661,188.7059,188.8378,6692.0
2017-06-28 11:50:00,200.46,200.95,200.41,200.76,15608.0,188.8284,189.29,188.7813,189.111,15608.0
2017-06-28 11:55:00,200.73,200.75,200.63,200.63,1981.0,189.0827,189.1016,188.9885,188.9885,1981.0
2017-06-28 12:00:00,200.61,200.61,200.38,200.42,11400.0,188.9697,188.9697,188.753,188.7907,11400.0
2017-06-28 12:05:00,200.4,200.5,200.3,200.47,11542.0,188.7719,188.8661,188.6777,188.8378,11542.0
2017-06-28 12:10:00,200.45,200.51,200.38,200.38,4538.0,188.819,188.8755,188.753,188.753,4538.0
2017-06-28 12:15:00,200.4,200.44,200.23,200.28,8159.0,188.7719,188.8096,188.6117,188.6588,8159.0
2017-06-28 12:20:00,200.3,200.33,200.14,200.19,7633.0,188.6777,188.7059,188.527,188.5741,7633.0
2017-06-28 12:25:00,200.16,200.37,200.1,200.17,39362.0,188.5458,188.7436,188.4893,188.5552,39362.0
2017-06-28 12:30:00,200.13,200.37,200.13,200.3,11414.0,188.5175,188.7436,188.5175,188.6777,11414.0
2017-06-28 12:35:00,200.34,200.39,200.23,200.31,17566.0,188.7154,188.7625,188.6117,188.6871,17566.0
2017-06-28 12:40:00,200.3,200.35,200.23,200.35,3000.0,188.6777,188.7248,188.6117,188.7248,3000.0
2017-06-28 12:45:00,200.34,200.39,200.24,200.29,5018.0,188.7154,188.7625,188.6212,188.6683,5018.0
2017-06-28 12:50:00,200.33,200.38,200.17,200.28,18530.0,188.7059,188.753,188.5552,188.6588,18530.0
2017-06-28 12:55:00,200.29,200.33,200.1,200.1,8452.0,188.6683,188.7059,188.4893,188.4893,8452.0
2017-06-28 13:00:00,200.2,200.3,200.13,200.21,6554.0,188.5835,188.6777,188.5175,188.5929,6554.0
2017-06-28 13:05:00,200.21,200.21,200.08,200.2,4830.0,188.5929,188.5929,188.4704,188.5835,4830.0
2017-06-28 13:10:00,200.21,200.21,200.09,200.1,5367.0,188.5929,188.5929,188.4799,188.4893,5367.0
2017-06-28 13:15:00,200.11,200.14,199.98,200.02,19783.0,188.4987,188.527,188.3762,188.4139,19783.0
2017-06-28 13:20:00,200.03,200.07,199.98,200.05,6592.0,188.4233,188.461,188.3762,188.4422,6592.0
2017-06-28 13:25:00,200.01,200.05,199.94,200.05,10145.0,188.4045,188.4422,188.3386,188.4422,10145.0
2017-06-28 13:30:00,200.04,200.1,199.94,199.95,8397.0,188.4328,188.4893,188.3386,188.348,8397.0
2017-06-28 13:35:00,200.0,200.02,199.86,199.88,15064.0,188.3951,188.4139,188.2632,188.282,15064.0
2017-06-28 13:40:00,199.91,199.96,199.78,199.81,11420.0,188.3103,188.3574,188.1878,188.2161,11420.0
2017-06-28 13:45:00,199.85,199.92,199.82,199.9,12098.0,188.2538,188.3197,188.2255,188.3009,12098.0
2017-06-28 13:50:00,199.91,199.95,199.78,199.79,6105.0,188.3103,188.348,188.1878,188.1973,6105.0
2017-06-28 13:55:00,199.83,199.86,199.59,199.62,15967.0,188.2349,188.2632,188.0089,188.0371,15967.0
2017-06-28 14:00:00,199.62,199.7,199.62,199.66,11130.0,188.0371,188.1125,188.0371,188.0748,11130.0
2017-06-28 14:05:00,199.66,199.79,199.57,199.72,24247.0,188.0748,188.1973,187.99,188.1313,24247.0
2017-06-28 14:10:00,199.73,199.73,199.58,199.59,21676.0,188.1408,188.1408,187.9995,188.0089,21676.0
2017-06-28 14:15:00,199.6,199.7,199.57,199.61,37918.0,188.0183,188.1125,187.99,188.0277,37918.0
2017-06-28 14:20:00,199.61,199.8,199.57,199.72,20483.0,188.0277,188.2067,187.99,188.1313,20483.0
2017-06-28 14:25:00,199.72,199.78,199.56,199.67,20322.0,188.1313,188.1878,187.9806,188.0842,20322.0
2017-06-28 14:30:00,199.7,199.78,199.61,199.71,9579.0,188.1125,188.1878,188.0277,188.1219,9579.0
2017-06-28 14:35:00,199.65,199.69,199.56,199.65,14156.0,188.0654,188.1031,187.9806,188.0654,14156.0
2017-06-28 14:40:00,199.66,199.66,199.57,199.62,6814.0,188.0748,188.0748,187.99,188.0371,6814.0
2017-06-28 14:45:00,199.61,199.69,199.49,199.56,19569.0,188.0277,188.1031,187.9147,187.9806,19569.0
2017-06-28 14:50:00,199.57,199.61,199.43,199.47,11806.0,187.99,188.0277,187.8582,187.8958,11806.0
2017-06-28 14:55:00,199.48,199.61,199.45,199.57,11571.0,187.9053,188.0277,187.877,187.99,11571.0
2017-06-28 15:00:00,199.6,199.74,199.51,199.68,26269.0,188.0183,188.1502,187.9335,188.0937,26269.0
2017-06-28 15:05:00,199.68,199.77,199.57,199.69,22867.0,188.0937,188.1784,187.99,188.1031,22867.0
2017-06-28 15:10:00,199.66,199.85,199.66,199.76,11835.0,188.0748,188.2538,188.0748,188.169,11835.0
2017-06-28 15:15:00,199.77,199.9,199.76,199.8,13001.0,188.1784,188.3009,188.169,188.2067,13001.0
2017-06-28 15:20:00,199.82,199.92,199.75,199.81,16248.0,188.2255,188.3197,188.1596,188.2161,16248.0
2017-06-28 15:25:00,199.78,199.95,199.77,199.89,15135.0,188.1878,188.348,188.1784,188.2915,15135.0
2017-06-28 15:30:00,199.86,199.95,199.75,199.9,18355.0,188.2632,188.348,188.1596,188.3009,18355.0
2017-06-28 15:35:00,199.89,199.92,199.79,199.87,18758.0,188.2915,188.3197,188.1973,188.2726,18758.0
2017-06-28 15:40:00,199.86,199.94,199.75,199.86,17299.0,188.2632,188.3386,188.1596,188.2632,17299.0
2017-06-28 15:45:00,199.86,199.93,199.7,199.72,20365.0,188.2632,188.3291,188.1125,188.1313,20365.0
2017-06-28 15:50:00,199.74,199.85,199.74,199.82,38925.0,188.1502,188.2538,188.1502,188.2255,38925.0
2017-06-28 15:55:00,199.8,199.82,199.49,199.62,115142.0,188.2067,188.2255,187.9147,188.0371,115142.0
2017-06-29 09:30:00,199.62,199.76,199.0,199.0,95217.0,188.0371,188.169,187.4531,187.4531,95217.0
2017-06-29 09:35:00,199.0,199.09,198.87,199.02,109817.0,187.4531,187.5379,187.3307,187.4719,109817.0
2017-06-29 09:40:00,199.05,199.1,198.64,198.73,32077.0,187.5002,187.5473,187.114,187.1988,32077.0
2017-06-29 09:45:00,198.71,198.92,198.47,198.87,27421.0,187.1799,187.3778,186.9539,187.3307,27421.0
2017-06-29 09:50:00,198.92,198.97,198.67,198.83,16562.0,187.3778,187.4248,187.1423,187.293,16562.0
2017-06-29 09:55:00,198.83,198.83,198.5,198.5,11845.0,187.293,187.293,186.9821,186.9821,11845.0
2017-06-29 10:00:00,198.51,198.65,198.33,198.34,28118.0,186.9915,187.1234,186.822,186.8314,28118.0
2017-06-29 10:05:00,198.33,198.46,198.17,198.46,15498.0,186.822,186.9444,186.6713,186.9444,15498.0
2017-06-29 10:10:00,198.41,198.44,198.0,198.14,16345.0,186.8973,186.9256,186.5111,186.643,16345.0
2017-06-29 10:15:00,198.18,198.4,197.86,198.33,21594.0,186.6807,186.8879,186.3793,186.822,21594.0
2017-06-29 10:20:00,198.23,198.47,198.08,198.24,16559.0,186.7278,186.9539,186.5865,186.7372,16559.0
2017-06-29 10:25:00,198.31,198.34,198.05,198.33,12920.0,186.8031,186.8314,186.5582,186.822,12920.0
2017-06-29 10:30:00,198.25,198.28,198.1,198.12,20304.0,186.7466,186.7749,186.6053,186.6242,20304.0
2017-06-29 10:35:00,198.12,198.35,197.98,198.27,16043.0,186.6242,186.8408,186.4923,186.7655,16043.0
2017-06-29 10:40:00,198.21,198.56,198.17,198.55,10064.0,186.7089,187.0386,186.6713,187.0292,10064.0
2017-06-29 10:45:00,198.65,198.8,198.6,198.65,7339.0,187.1234,187.2647,187.0763,187.1234,7339.0
2017-06-29 10:50:00,198.63,198.7,198.48,198.6,12657.0,187.1046,187.1705,186.9633,187.0763,12657.0
2017-06-29 10:55:00,198.56,198.56,198.23,198.23,10100.0,187.0386,187.0386,186.7278,186.7278,10100.0
2017-06-29 11:00:00,198.23,198.32,198.13,198.28,24936.0,186.7278,186.8126,186.6336,186.7749,24936.0
2017-06-29 11:05:00,198.25,198.42,198.22,198.25,32245.0,186.7466,186.9068,186.7184,186.7466,32245.0
2017-06-29 11:10:00,198.26,198.26,197.98,198.22,17295.0,186.756,186.756,186.4923,186.7184,17295.0
2017-06-29 11:15:00,198.23,198.25,197.82,198.01,23440.0,186.7278,186.7466,186.3416,186.5206,23440.0
2017-06-29 11:20:00,198.04,198.15,197.97,198.08,22929.0,186.5488,186.6524,186.4829,186.5865,22929.0
2017-06-29 11:25:00,198.1,198.18,197.92,197.99,27551.0,186.6053,186.6807,186.4358,186.5017,27551.0
2017-06-29 11:30:00,197.97,197.99,197.6,197.97,22882.0,186.4829,186.5017,186.1343,186.4829,22882.0
2017-06-29 11:35:00,197.95,198.04,197.77,197.82,9488.0,186.464,186.5488,186.2945,186.3416,9488.0
2017-06-29 11:40:00,197.79,197.98,197.65,197.91,9968.0,186.3133,186.4923,186.1814,186.4264,9968.0
2017-06-29 11:45:00,197.96,198.06,197.88,197.92,10520.0,186.4735,186.5677,186.3981,186.4358,10520.0
2017-06-29 11:50:00,197.85,197.9,197.63,197.79,11350.0,186.3698,186.4169,186.1626,186.3133,11350.0
2017-06-29 11:55:00,197.73,197.78,197.48,197.62,15676.0,186.2568,186.3039,186.0213,186.1532,15676.0
2017-06-29 12:00:00,197.63,197.73,197.24,197.54,28458.0,186.1626,186.2568,185.7952,186.0778,28458.0
2017-06-29 12:05:00,197.5,197.57,197.41,197.49,10840.0,186.0401,186.1061,185.9554,186.0307,10840.0
2017-06-29 12:10:00,197.45,197.72,197.45,197.58,13467.0,185.993,186.2474,185.993,186.1155,13467.0
2017-06-29 12:15:00,197.54,197.59,197.39,197.5,15275.0,186.0778,186.1249,185.9365,186.0401,15275.0
2017-06-29 12:20:00,197.55,197.61,197.14,197.35,43578.0,186.0872,186.1438,185.701,185.8988,43578.0
2017-06-29 12:25:00,197.35,197.42,197.18,197.25,14495.0,185.8988,185.9648,185.7387,185.8047,14495.0
2017-06-29 12:30:00,197.23,197.43,197.1,197.16,23301.0,185.7858,185.9742,185.6634,185.7199,23301.0
2017-06-29 12:35:00,197.16,197.34,197.06,197.08,18595.0,185.7199,185.8894,185.6257,185.6445,18595.0
2017-06-29 12:40:00,197.12,197.36,197.03,197.3,21278.0,185.6822,185.9083,185.5974,185.8517,21278.0
2017-06-29 12:45:00,197.3,197.42,197.14,197.27,13373.0,185.8517,185.9648,185.701,185.8235,13373.0
2017-06-29 12:50:00,197.24,197.39,197.13,197.35,9958.0,185.7952,185.9365,185.6916,185.8988,9958.0
2017-06-29 12:55:00,197.34,197.44,197.27,197.34,23927.0,185.8894,185.9836,185.8235,185.8894,23927.0
2017-06-29 13:00:00,197.35,197.64,197.31,197.48,11989.0,185.8988,186.172,185.8612,186.0213,11989.0
2017-06-29 13:05:00,197.5,197.52,197.17,197.33,25050.0,186.0401,186.059,185.7293,185.88,25050.0
2017-06-29 13:10:00,197.32,197.32,196.97,197.09,19641.0,185.8706,185.8706,185.5409,185.6539,19641.0
2017-06-29 13:15:00,197.07,197.19,197.03,197.05,16206.0,185.6351,185.7481,185.5974,185.6163,16206.0
2017-06-29 13:20:00,197.05,197.05,196.66,196.69,27505.0,185.6163,185.6163,185.2489,185.2771,27505.0
2017-06-29 13:25:00,196.67,196.79,196.57,196.67,34338.0,185.2583,185.3713,185.1641,185.2583,34338.0
2017-06-29 13:30:00,196.65,196.87,196.45,196.7,35764.0,185.2395,185.4467,185.0511,185.2866,35764.0
2017-06-29 13:35:00,196.7,196.87,196.55,196.87,30589.0,185.2866,185.4467,185.1453,185.4467,30589.0
2017-06-29 13:40:00,196.83,197.03,196.82,196.96,13826.0,185.409,185.5974,185.3996,185.5315,13826.0
2017-06-29 13:45:00,196.88,197.27,196.88,197.1,19800.0,185.4561,185.8235,185.4561,185.6634,19800.0
2017-06-29 13:50:00,197.12,197.23,196.95,197.02,10242.0,185.6822,185.7858,185.5221,185.588,10242.0
2017-06-29 13:55:00,196.96,197.13,196.92,197.08,19605.0,185.5315,185.6916,185.4938,185.6445,19605.0
2017-06-29 14:00:00,197.09,197.19,196.97,197.18,20277.0,185.6539,185.7481,185.5409,185.7387,20277.0
2017-06-29 14:05:00,197.13,197.59,197.13,197.28,28653.0,185.6916,186.1249,185.6916,185.8329,28653.0
2017-06-29 14:10:00,197.28,197.49,197.25,197.49,13986.0,185.8329,186.0307,185.8047,186.0307,13986.0
2017-06-29 14:15:00,197.52,197.62,197.31,197.43,14980.0,186.059,186.1532,185.8612,185.9742,14980.0
2017-06-29 14:20:00,197.46,197.53,197.36,197.45,8868.0,186.0025,186.0684,185.9083,185.993,8868.0
2017-06-29 14:25:00,197.45,197.81,197.45,197.77,12959.0,185.993,186.3322,185.993,186.2945,12959.0
2017-06-29 14:30:00,197.78,197.78,197.44,197.44,19148.0,186.3039,186.3039,185.9836,185.9836,19148.0
2017-06-29 14:35:00,197.4,197.46,197.29,197.43,14988.0,185.9459,186.0025,185.8423,185.9742,14988.0
2017-06-29 14:40:00,197.43,197.48,197.31,197.31,30053.0,185.9742,186.0213,185.8612,185.8612,30053.0
2017-06-29 14:45:00,197.32,197.35,197.07,197.09,19164.0,185.8706,185.8988,185.6351,185.6539,19164.0
2017-06-29 14:50:00,197.1,197.15,197.03,197.09,23637.0,185.6634,185.7105,185.5974,185.6539,23637.0
2017-06-29 14:55:00,197.13,197.14,196.98,197.09,35442.0,185.6916,185.701,185.5503,185.6539,35442.0
2017-06-29 15:00:00,197.09,197.5,197.09,197.38,17724.0,185.6539,186.0401,185.6539,185.9271,17724.0
2017-06-29 15:05:00,197.37,197.77,197.37,197.72,26761.0,185.9177,186.2945,185.9177,186.2474,26761.0
2017-06-29 15:10:00,197.74,197.83,197.65,197.72,30567.0,186.2662,186.351,186.1814,186.2474,30567.0
2017-06-29 15:15:00,197.72,197.93,197.71,197.89,28233.0,186.2474,186.4452,186.238,186.4075,28233.0
2017-06-29 15:20:00,197.9,197.93,197.72,197.72,14517.0,186.4169,186.4452,186.2474,186.2474,14517.0
2017-06-29 15:25:00,197.7,197.71,197.34,197.42,19654.0,186.2285,186.238,185.8894,185.9648,19654.0
2017-06-29 15:30:00,197.43,197.74,197.36,197.67,18919.0,185.9742,186.2662,185.9083,186.2003,18919.0
2017-06-29 15:35:00,197.7,197.85,197.68,197.85,27121.0,186.2285,186.3698,186.2097,186.3698,27121.0
2017-06-29 15:40:00,197.83,197.84,197.52,197.59,37307.0,186.351,186.3604,186.059,186.1249,37307.0
2017-06-29 15:45:00,197.61,197.72,197.59,197.64,34393.0,186.1438,186.2474,186.1249,186.172,34393.0
2017-06-29 15:50:00,197.66,197.79,197.6,197.73,53973.0,186.1909,186.3133,186.1343,186.2568,53973.0
2017-06-29 15:55:00,197.74,197.77,197.41,197.47,80300.0,186.2662,186.2945,185.9554,186.0119,80300.0
2017-06-30 09:30:00,198.5,198.87,198.01,198.68,82344.0,186.9821,187.3307,186.5206,187.1517,82344.0
2017-06-30 09:35:00,198.83,199.3,198.58,199.13,40882.0,187.293,187.7357,187.0575,187.5756,40882.0
2017-06-30 09:40:00,199.2,199.44,199.03,199.15,30252.0,187.6415,187.8676,187.4814,187.5944,30252.0
2017-06-30 09:45:00,199.23,199.41,198.96,199.31,24316.0,187.6698,187.8393,187.4154,187.7451,24316.0
2017-06-30 09:50:00,199.23,199.43,199.14,199.14,21699.0,187.6698,187.8582,187.585,187.585,21699.0
2017-06-30 09:55:00,199.09,199.11,198.85,198.87,12799.0,187.5379,187.5567,187.3118,187.3307,12799.0
2017-06-30 10:00:00,198.88,198.96,198.59,198.67,18572.0,187.3401,187.4154,187.0669,187.1423,18572.0
2017-06-30 10:05:00,198.6,198.71,198.41,198.41,18914.0,187.0763,187.1799,186.8973,186.8973,18914.0
2017-06-30 10:10:00,198.47,198.57,198.31,198.49,13796.0,186.9539,187.0481,186.8031,186.9727,13796.0
2017-06-30 10:15:00,198.44,198.85,198.38,198.64,28182.0,186.9256,187.3118,186.8691,187.114,28182.0
2017-06-30 10:20:00,198.62,198.78,198.55,198.78,11908.0,187.0952,187.2459,187.0292,187.2459,11908.0
2017-06-30 10:25:00,198.78,198.92,198.75,198.75,12882.0,187.2459,187.3778,187.2176,187.2176,12882.0
2017-06-30 10:30:00,198.78,198.88,198.62,198.88,14745.0,187.2459,187.3401,187.0952,187.3401,14745.0
2017-06-30 10:35:00,198.88,198.93,198.53,198.56,15733.0,187.3401,187.3872,187.0104,187.0386,15733.0
2017-06-30 10:40:00,198.52,198.73,198.4,198.47,10712.0,187.001,187.1988,186.8879,186.9539,10712.0
2017-06-30 10:45:00,198.54,198.56,198.09,198.18,17904.0,187.0198,187.0386,186.5959,186.6807,17904.0
2017-06-30 10:50:00,198.15,198.2,197.92,197.93,26542.0,186.6524,186.6995,186.4358,186.4452,26542.0
2017-06-30 10:55:00,197.92,198.35,197.88,198.08,13592.0,186.4358,186.8408,186.3981,186.5865,13592.0
2017-06-30 11:00:00,198.07,198.09,197.9,198.05,14336.0,186.5771,186.5959,186.4169,186.5582,14336.0
2017-06-30 11:05:00,198.05,198.15,197.94,197.98,11987.0,186.5582,186.6524,186.4546,186.4923,11987.0
2017-06-30 11:10:00,197.94,198.1,197.85,197.85,12823.0,186.4546,186.6053,186.3698,186.3698,12823.0
2017-06-30 11:15:00,197.84,197.94,197.72,197.73,18950.0,186.3604,186.4546,186.2474,186.2568,18950.0
2017-06-30 11:20:00,197.77,197.88,197.63,197.68,16769.0,186.2945,186.3981,186.1626,186.2097,16769.0
2017-06-30 11:25:00,197.72,197.77,197.47,197.52,14723.0,186.2474,186.2945,186.0119,186.059,14723.0
2017-06-30 11:30:00,197.5,197.65,197.39,197.53,14121.0,186.0401,186.1814,185.9365,186.0684,14121.0
2017-06-30 11:35:00,197.61,197.72,197.57,197.7,10266.0,186.1438,186.2474,186.1061,186.2285,10266.0
2017-06-30 11:40:00,197.72,197.85,197.65,197.79,13844.0,186.2474,186.3698,186.1814,186.3133,13844.0
2017-06-30 11:45:00,197.78,198.0,197.74,197.96,9741.0,186.3039,186.5111,186.2662,186.4735,9741.0
2017-06-30 11:50:00,197.97,198.15,197.92,198.15,6561.0,186.4829,186.6524,186.4358,186.6524,6561.0
2017-06-30 11:55:00,198.17,198.33,198.15,198.24,9268.0,186.6713,186.822,186.6524,186.7372,9268.0
2017-06-30 12:00:00,198.28,198.35,198.2,198.35,7842.0,186.7749,186.8408,186.6995,186.8408,7842.0
2017-06-30 12:05:00,198.36,198.55,198.32,198.43,13843.0,186.8502,187.0292,186.8126,186.9162,13843.0
2017-06-30 12:10:00,198.48,198.54,198.4,198.46,16281.0,186.9633,187.0198,186.8879,186.9444,16281.0
2017-06-30 12:15:00,198.47,198.57,198.42,198.55,12755.0,186.9539,187.0481,186.9068,187.0292,12755.0
2017-06-30 12:20:00,198.55,198.65,198.45,198.65,12865.0,187.0292,187.1234,186.935,187.1234,12865.0
2017-06-30 12:25:00,198.67,198.67,198.55,198.55,10350.0,187.1423,187.1423,187.0292,187.0292,10350.0
2017-06-30 12:30:00,198.56,198.63,198.49,198.57,14831.0,187.0386,187.1046,186.9727,187.0481,14831.0
2017-06-30 12:35:00,198.54,198.6,198.52,198.52,38490.0,187.0198,187.0763,187.001,187.001,38490.0
2017-06-30 12:40:00,198.53,198.63,198.51,198.57,12900.0,187.0104,187.1046,186.9915,187.0481,12900.0
2017-06-30 12:45:00,198.62,198.63,198.41,198.44,11974.0,187.0952,187.1046,186.8973,186.9256,11974.0
2017-06-30 12:50:00,198.44,198.45,198.33,198.36,19898.0,186.9256,186.935,186.822,186.8502,19898.0
2017-06-30 12:55:00,198.35,198.47,198.26,198.47,24265.0,186.8408,186.9539,186.756,186.9539,24265.0
2017-06-30 13:00:00,198.48,198.61,198.43,198.44,31093.0,186.9633,187.0857,186.9162,186.9256,31093.0
2017-06-30 13:05:00,198.44,198.55,198.42,198.53,6110.0,186.9256,187.0292,186.9068,187.0104,6110.0
2017-06-30 13:10:00,198.55,198.63,198.52,198.58,9983.0,187.0292,187.1046,187.001,187.0575,9983.0
2017-06-30 13:15:00,198.64,198.64,198.54,198.58,5037.0,187.114,187.114,187.0198,187.0575,5037.0
2017-06-30 13:20:00,198.55,198.68,198.54,198.58,8190.0,187.0292,187.1517,187.0198,187.0575,8190.0
2017-06-30 13:25:00,198.6,198.68,198.56,198.65,7213.0,187.0763,187.1517,187.0386,187.1234,7213.0
2017-06-30 13:30:00,198.64,198.69,198.49,198.6,6523.0,187.114,187.1611,186.9727,187.0763,6523.0
2017-06-30 13:35:00,198.55,198.61,198.52,198.56,7679.0,187.0292,187.0857,187.001,187.0386,7679.0
2017-06-30 13:40:00,198.57,198.69,198.55,198.6,9872.0,187.0481,187.1611,187.0292,187.0763,9872.0
2017-06-30 13:45:00,198.56,198.76,198.56,198.74,5914.0,187.0386,187.227,187.0386,187.2082,5914.0
2017-06-30 13:50:00,198.72,198.72,198.6,198.65,11782.0,187.1894,187.1894,187.0763,187.1234,11782.0
2017-06-30 13:55:00,198.68,198.73,198.63,198.72,12720.0,187.1517,187.1988,187.1046,187.1894,12720.0
2017-06-30 14:00:00,198.71,198.74,198.56,198.58,11635.0,187.1799,187.2082,187.0386,187.0575,11635.0
2017-06-30 14:05:00,198.62,198.62,198.5,198.5,12957.0,187.0952,187.0952,186.9821,186.9821,12957.0
2017-06-30 14:10:00,198.51,198.52,198.27,198.37,28240.0,186.9915,187.001,186.7655,186.8597,28240.0
2017-06-30 14:15:00,198.36,198.4,198.22,198.22,8899.0,186.8502,186.8879,186.7184,186.7184,8899.0
2017-06-30 14:20:00,198.24,198.32,198.19,198.23,20700.0,186.7372,186.8126,186.6901,186.7278,20700.0
2017-06-30 14:25:00,198.24,198.28,198.11,198.13,16819.0,186.7372,186.7749,186.6147,186.6336,16819.0
2017-06-30 14:30:00,198.13,198.31,198.13,198.28,15048.0,186.6336,186.8031,186.6336,186.7749,15048.0
2017-06-30 14:35:00,198.29,198.31,198.2,198.27,13261.0,186.7843,186.8031,186.6995,186.7655,13261.0
2017-06-30 14:40:00,198.27,198.32,198.22,198.25,8904.0,186.7655,186.8126,186.7184,186.7466,8904.0
2017-06-30 14:45:00,198.27,198.37,198.24,198.36,19073.0,186.7655,186.8597,186.7372,186.8502,19073.0
2017-06-30 14:50:00,198.35,198.44,198.29,198.4,23753.0,186.8408,186.9256,186.7843,186.8879,23753.0
2017-06-30 14:55:00,198.42,198.43,198.22,198.23,19218.0,186.9068,186.9162,186.7184,186.7278,19218.0
2017-06-30 15:00:00,198.24,198.32,198.18,198.23,20916.0,186.7372,186.8126,186.6807,186.7278,20916.0
2017-06-30 15:05:00,198.23,198.27,198.17,198.2,17215.0,186.7278,186.7655,186.6713,186.6995,17215.0
2017-06-30 15:10:00,198.22,198.27,198.0,198.02,22551.0,186.7184,186.7655,186.5111,186.53,22551.0
2017-06-30 15:15:00,198.07,198.07,197.87,197.88,27633.0,186.5771,186.5771,186.3887,186.3981,27633.0
2017-06-30 15:20:00,197.88,197.95,197.82,197.91,26817.0,186.3981,186.464,186.3416,186.4264,26817.0
2017-06-30 15:25:00,197.92,198.01,197.89,197.94,33980.0,186.4358,186.5206,186.4075,186.4546,33980.0
2017-06-30 15:30:00,197.94,198.02,197.82,197.9,29325.0,186.4546,186.53,186.3416,186.4169,29325.0
2017-06-30 15:35:00,197.92,197.97,197.87,197.95,27176.0,186.4358,186.4829,186.3887,186.464,27176.0
2017-06-30 15:40:00,197.95,198.29,197.95,198.26,31793.0,186.464,186.7843,186.464,186.756,31793.0
2017-06-30 15:45:00,198.26,198.62,198.26,198.53,47554.0,186.756,187.0952,186.756,187.0104,47554.0
2017-06-30 15:50:00,198.52,198.55,198.32,198.36,41149.0,187.001,187.0292,186.8126,186.8502,41149.0
2017-06-30 15:55:00,198.36,198.4,197.71,197.78,132074.0,186.8502,186.8879,186.238,186.3039,132074.0
2017-07-03 09:30:00,198.07,198.63,197.75,198.09,143031.0,186.5771,187.1046,186.2756,186.5959,143031.0
2017-07-03 09:35:00,198.01,198.15,197.93,198.0,55203.0,186.5206,186.6524,186.4452,186.5111,55203.0
2017-07-03 09:40:00,198.05,198.99,197.87,198.99,54669.0,186.5582,187.4437,186.3887,187.4437,54669.0
2017-07-03 09:45:00,198.98,199.0,198.69,198.98,53339.0,187.4343,187.4531,187.1611,187.4343,53339.0
2017-07-03 09:50:00,198.98,199.21,198.9,199.01,59240.0,187.4343,187.6509,187.3589,187.4625,59240.0
2017-07-03 09:55:00,199.09,199.13,198.81,198.87,20406.0,187.5379,187.5756,187.2741,187.3307,20406.0
2017-07-03 10:00:00,199.05,199.21,198.85,198.9,21801.0,187.5002,187.6509,187.3118,187.3589,21801.0
2017-07-03 10:05:00,198.9,198.99,198.72,198.99,32375.0,187.3589,187.4437,187.1894,187.4437,32375.0
2017-07-03 10:10:00,198.98,199.06,198.82,198.97,17477.0,187.4343,187.5096,187.2836,187.4248,17477.0
2017-07-03 10:15:00,198.94,199.0,198.66,198.67,13593.0,187.3966,187.4531,187.1328,187.1423,13593.0
2017-07-03 10:20:00,198.66,198.68,198.36,198.49,15179.0,187.1328,187.1517,186.8502,186.9727,15179.0
2017-07-03 10:25:00,198.48,198.59,198.37,198.48,14375.0,186.9633,187.0669,186.8597,186.9633,14375.0
2017-07-03 10:30:00,198.48,198.72,198.48,198.59,10414.0,186.9633,187.1894,186.9633,187.0669,10414.0
2017-07-03 10:35:00,198.59,198.86,198.59,198.82,13190.0,187.0669,187.3212,187.0669,187.2836,13190.0
2017-07-03 10:40:00,198.82,198.86,198.7,198.71,21009.0,187.2836,187.3212,187.1705,187.1799,21009.0
2017-07-03 10:45:00,198.68,198.92,198.66,198.66,11616.0,187.1517,187.3778,187.1328,187.1328,11616.0
2017-07-03 10:50:00,198.68,198.78,198.58,198.63,10144.0,187.1517,187.2459,187.0575,187.1046,10144.0
2017-07-03 10:55:00,198.64,198.85,198.55,198.82,25849.0,187.114,187.3118,187.0292,187.2836,25849.0
2017-07-03 11:00:00,198.8,198.94,198.63,198.68,50560.0,187.2647,187.3966,187.1046,187.1517,50560.0
2017-07-03 11:05:00,198.72,198.85,198.54,198.63,31029.0,187.1894,187.3118,187.0198,187.1046,31029.0
2017-07-03 11:10:00,198.68,198.85,198.65,198.83,11688.0,187.1517,187.3118,187.1234,187.293,11688.0
2017-07-03 11:15:00,198.82,199.15,198.81,199.11,26961.0,187.2836,187.5944,187.2741,187.5567,26961.0
2017-07-03 11:20:00,199.13,199.16,199.03,199.16,14538.0,187.5756,187.6038,187.4814,187.6038,14538.0
2017-07-03 11:25:00,199.13,199.44,199.09,199.36,19955.0,187.5756,187.8676,187.5379,187.7922,19955.0
2017-07-03 11:30:00,199.39,199.41,199.32,199.37,29560.0,187.8205,187.8393,187.7545,187.8016,29560.0
2017-07-03 11:35:00,199.32,199.34,199.16,199.22,14585.0,187.7545,187.7734,187.6038,187.6603,14585.0
2017-07-03 11:40:00,199.2,199.26,199.09,199.09,12317.0,187.6415,187.698,187.5379,187.5379,12317.0
2017-07-03 11:45:00,199.07,199.07,198.87,199.02,9642.0,187.519,187.519,187.3307,187.4719,9642.0
2017-07-03 11:50:00,199.02,199.02,198.83,198.83,7883.0,187.4719,187.4719,187.293,187.293,7883.0
2017-07-03 11:55:00,198.85,198.89,198.68,198.76,14757.0,187.3118,187.3495,187.1517,187.227,14757.0
2017-07-03 12:00:00,198.76,198.78,198.57,198.72,11392.0,187.227,187.2459,187.0481,187.1894,11392.0
2017-07-03 12:05:00,198.67,198.72,198.44,198.49,42002.0,187.1423,187.1894,186.9256,186.9727,42002.0
2017-07-03 12:10:00,198.48,198.67,198.46,198.62,8701.0,186.9633,187.1423,186.9444,187.0952,8701.0
2017-07-03 12:15:00,198.59,198.84,198.59,198.75,16240.0,187.0669,187.3024,187.0669,187.2176,16240.0
2017-07-03 12:20:00,198.76,198.85,198.67,198.82,17960.0,187.227,187.3118,187.1423,187.2836,17960.0
2017-07-03 12:25:00,198.84,199.02,198.84,199.0,11112.0,187.3024,187.4719,187.3024,187.4531,11112.0
2017-07-03 12:30:00,199.02,199.07,198.92,198.98,13336.0,187.4719,187.519,187.3778,187.4343,13336.0
2017-07-03 12:35:00,198.95,198.97,198.86,198.93,13727.0,187.406,187.4248,187.3212,187.3872,13727.0
2017-07-03 12:40:00,198.91,198.93,198.73,198.76,13588.0,187.3683,187.3872,187.1988,187.227,13588.0
2017-07-03 12:45:00,198.73,198.84,198.71,198.77,19753.0,187.1988,187.3024,187.1799,187.2365,19753.0
2017-07-03 12:50:00,198.79,198.9,198.79,198.8,19257.0,187.2553,187.3589,187.2553,187.2647,19257.0
2017-07-03 12:55:00,198.81,198.81,198.36,198.44,62384.0,187.2741,187.2741,186.8502,186.9256,62384.0
2017-07-05 09:30:00,199.3,199.91,198.86,198.98,52489.0,187.7357,188.3103,187.3212,187.4343,52489.0
2017-07-05 09:35:00,199.1,199.57,198.95,199.49,27897.0,187.5473,187.99,187.406,187.9147,27897.0
2017-07-05 09:40:00,199.51,199.91,199.34,199.85,24502.0,187.9335,188.3103,187.7734,188.2538,24502.0
2017-07-05 09:45:00,199.87,199.98,199.69,199.98,28597.0,188.2726,188.3762,188.1031,188.3762,28597.0
2017-07-05 09:50:00,199.99,200.07,199.5,199.5,42020.0,188.3857,188.461,187.9241,187.9241,42020.0
2017-07-05 09:55:00,199.48,200.21,199.43,200.21,29719.0,187.9053,188.5929,187.8582,188.5929,29719.0
2017-07-05 10:00:00,200.21,200.21,200.02,200.16,15336.0,188.5929,188.5929,188.4139,188.5458,15336.0
2017-07-05 10:05:00,200.12,200.19,199.98,200.1,19026.0,188.5081,188.5741,188.3762,188.4893,19026.0
2017-07-05 10:10:00,200.11,200.12,199.85,199.91,12715.0,188.4987,188.5081,188.2538,188.3103,12715.0
2017-07-05 10:15:00,199.91,199.95,199.69,199.95,15411.0,188.3103,188.348,188.1031,188.348,15411.0
2017-07-05 10:20:00,199.98,200.35,199.92,200.25,33625.0,188.3762,188.7248,188.3197,188.6306,33625.0
2017-07-05 10:25:00,200.22,200.32,200.02,200.26,9104.0,188.6023,188.6965,188.4139,188.64,9104.0
2017-07-05 10:30:00,200.24,200.71,200.17,200.71,19381.0,188.6212,189.0639,188.5552,189.0639,19381.0
2017-07-05 10:35:00,200.71,200.83,200.65,200.81,16691.0,189.0639,189.1769,189.0074,189.1581,16691.0
2017-07-05 10:40:00,200.8,201.12,200.79,201.09,21798.0,189.1487,189.4501,189.1392,189.4218,21798.0
2017-07-05 10:45:00,201.09,201.16,200.88,200.9,16921.0,189.4218,189.4878,189.224,189.2429,16921.0
2017-07-05 10:50:00,200.86,201.18,200.84,201.18,26536.0,189.2052,189.5066,189.1863,189.5066,26536.0
2017-07-05 10:55:00,201.2,201.22,201.06,201.09,24553.0,189.5255,189.5443,189.3936,189.4218,24553.0
2017-07-05 11:00:00,201.11,201.18,200.68,200.68,25185.0,189.4407,189.5066,189.0356,189.0356,25185.0
2017-07-05 11:05:00,200.73,200.9,200.63,200.84,14556.0,189.0827,189.2429,188.9885,189.1863,14556.0
2017-07-05 11:10:00,200.85,201.0,200.78,200.78,15157.0,189.1958,189.3371,189.1298,189.1298,15157.0
2017-07-05 11:15:00,200.82,201.17,200.73,201.14,32661.0,189.1675,189.4972,189.0827,189.4689,32661.0
2017-07-05 11:20:00,201.14,201.32,201.11,201.26,19612.0,189.4689,189.6385,189.4407,189.582,19612.0
2017-07-05 11:25:00,201.3,201.46,201.3,201.46,12838.0,189.6197,189.7704,189.6197,189.7704,12838.0
2017-07-05 11:30:00,201.41,201.46,201.11,201.31,20403.0,189.7233,189.7704,189.4407,189.6291,20403.0
2017-07-05 11:35:00,201.31,201.46,201.19,201.46,22334.0,189.6291,189.7704,189.516,189.7704,22334.0
2017-07-05 11:40:00,201.46,201.46,201.09,201.09,14444.0,189.7704,189.7704,189.4218,189.4218,14444.0
2017-07-05 11:45:00,201.09,201.12,200.97,201.05,11831.0,189.4218,189.4501,189.3088,189.3842,11831.0
2017-07-05 11:50:00,201.06,201.38,201.06,201.38,16203.0,189.3936,189.695,189.3936,189.695,16203.0
2017-07-05 11:55:00,201.38,201.44,201.23,201.27,15049.0,189.695,189.7515,189.5537,189.5914,15049.0
2017-07-05 12:00:00,201.27,201.3,201.16,201.24,10355.0,189.5914,189.6197,189.4878,189.5631,10355.0
2017-07-05 12:05:00,201.29,201.34,201.2,201.21,9702.0,189.6102,189.6573,189.5255,189.5349,9702.0
2017-07-05 12:10:00,201.19,201.24,201.06,201.21,17952.0,189.516,189.5631,189.3936,189.5349,17952.0
2017-07-05 12:15:00,201.2,201.25,201.14,201.2,7826.0,189.5255,189.5726,189.4689,189.5255,7826.0
2017-07-05 12:20:00,201.2,201.25,201.17,201.21,7921.0,189.5255,189.5726,189.4972,189.5349,7921.0
2017-07-05 12:25:00,201.2,201.24,201.14,201.18,6909.0,189.5255,189.5631,189.4689,189.5066,6909.0
2017-07-05 12:30:00,201.2,201.22,201.11,201.13,10387.0,189.5255,189.5443,189.4407,189.4595,10387.0
2017-07-05 12:35:00,201.1,201.24,201.1,201.19,5702.0,189.4313,189.5631,189.4313,189.516,5702.0
2017-07-05 12:40:00,201.21,201.29,201.12,201.29,15306.0,189.5349,189.6102,189.4501,189.6102,15306.0
2017-07-05 12:45:00,201.29,201.59,201.29,201.56,12543.0,189.6102,189.8928,189.6102,189.8646,12543.0
2017-07-05 12:50:00,201.56,201.6,201.53,201.55,12999.0,189.8646,189.9022,189.8363,189.8551,12999.0
2017-07-05 12:55:00,201.54,201.57,201.46,201.5,5255.0,189.8457,189.874,189.7704,189.808,5255.0
2017-07-05 13:00:00,201.5,201.56,201.4,201.4,11716.0,189.808,189.8646,189.7138,189.7138,11716.0
2017-07-05 13:05:00,201.4,201.65,201.4,201.65,16246.0,189.7138,189.9493,189.7138,189.9493,16246.0
2017-07-05 13:10:00,201.63,201.63,201.52,201.61,6841.0,189.9305,189.9305,189.8269,189.9117,6841.0
2017-07-05 13:15:00,201.57,201.78,201.56,201.75,8717.0,189.874,190.0718,189.8646,190.0435,8717.0
2017-07-05 13:20:00,201.74,201.84,201.66,201.71,10324.0,190.0341,190.1283,189.9588,190.0059,10324.0
2017-07-05 13:25:00,201.67,201.77,201.65,201.67,16857.0,189.9682,190.0624,189.9493,189.9682,16857.0
2017-07-05 13:30:00,201.69,201.89,201.64,201.89,14527.0,189.987,190.1754,189.9399,190.1754,14527.0
2017-07-05 13:35:00,201.9,201.9,201.77,201.86,7437.0,190.1848,190.1848,190.0624,190.1472,7437.0
2017-07-05 13:40:00,201.87,201.87,201.75,201.79,14936.0,190.1566,190.1566,190.0435,190.0812,14936.0
2017-07-05 13:45:00,201.83,201.91,201.81,201.84,9570.0,190.1189,190.1943,190.1001,190.1283,9570.0
2017-07-05 13:50:00,201.87,201.96,201.85,201.91,8682.0,190.1566,190.2414,190.1377,190.1943,8682.0
2017-07-05 13:55:00,201.88,201.93,201.87,201.9,7097.0,190.166,190.2131,190.1566,190.1848,7097.0
2017-07-05 14:00:00,201.88,201.99,201.85,201.87,11060.0,190.166,190.2696,190.1377,190.1566,11060.0
2017-07-05 14:05:00,201.92,201.97,201.82,201.83,35709.0,190.2037,190.2508,190.1095,190.1189,35709.0
2017-07-05 14:10:00,201.89,201.89,201.76,201.78,11596.0,190.1754,190.1754,190.053,190.0718,11596.0
2017-07-05 14:15:00,201.8,201.9,201.76,201.81,15896.0,190.0906,190.1848,190.053,190.1001,15896.0
2017-07-05 14:20:00,201.77,201.95,201.74,201.93,9299.0,190.0624,190.2319,190.0341,190.2131,9299.0
2017-07-05 14:25:00,201.95,201.97,201.89,201.96,6859.0,190.2319,190.2508,190.1754,190.2414,6859.0
2017-07-05 14:30:00,201.95,202.0,201.89,201.92,13232.0,190.2319,190.279,190.1754,190.2037,13232.0
2017-07-05 14:35:00,201.93,201.99,201.85,201.97,15041.0,190.2131,190.2696,190.1377,190.2508,15041.0
2017-07-05 14:40:00,201.95,201.96,201.9,201.96,11511.0,190.2319,190.2414,190.1848,190.2414,11511.0
2017-07-05 14:45:00,201.95,201.98,201.88,201.91,26527.0,190.2319,190.2602,190.166,190.1943,26527.0
2017-07-05 14:50:00,201.91,201.99,201.89,201.92,11882.0,190.1943,190.2696,190.1754,190.2037,11882.0
2017-07-05 14:55:00,201.93,201.94,201.86,201.92,5118.0,190.2131,190.2225,190.1472,190.2037,5118.0
2017-07-05 15:00:00,201.91,201.98,201.87,201.87,7202.0,190.1943,190.2602,190.1566,190.1566,7202.0
2017-07-05 15:05:00,201.87,201.93,201.86,201.87,12181.0,190.1566,190.2131,190.1472,190.1566,12181.0
2017-07-05 15:10:00,201.81,201.89,201.77,201.88,9685.0,190.1001,190.1754,190.0624,190.166,9685.0
2017-07-05 15:15:00,201.89,201.94,201.84,201.9,9932.0,190.1754,190.2225,190.1283,190.1848,9932.0
2017-07-05 15:20:00,201.89,201.92,201.79,201.82,8204.0,190.1754,190.2037,190.0812,190.1095,8204.0
2017-07-05 15:25:00,201.82,201.89,201.79,201.88,14146.0,190.1095,190.1754,190.0812,190.166,14146.0
2017-07-05 15:30:00,201.88,201.91,201.8,201.88,22761.0,190.166,190.1943,190.0906,190.166,22761.0
2017-07-05 15:35:00,201.9,201.91,201.84,201.86,20986.0,190.1848,190.1943,190.1283,190.1472,20986.0
2017-07-05 15:40:00,201.87,202.0,201.86,201.97,43664.0,190.1566,190.279,190.1472,190.2508,43664.0
2017-07-05 15:45:00,201.97,202.02,201.81,202.02,61888.0,190.2508,190.2979,190.1001,190.2979,61888.0
2017-07-05 15:50:00,202.01,202.05,201.99,202.02,45890.0,190.2885,190.3261,190.2696,190.2979,45890.0
2017-07-05 15:55:00,202.02,202.14,201.8,201.88,209963.0,190.2979,190.4109,190.0906,190.166,209963.0
2017-07-06 09:30:00,201.48,202.0,201.48,201.77,75426.0,189.7892,190.279,189.7892,190.0624,75426.0
2017-07-06 09:35:00,201.9,202.05,201.75,201.75,69888.0,190.1848,190.3261,190.0435,190.0435,69888.0
2017-07-06 09:40:00,201.72,201.82,201.53,201.67,86114.0,190.0153,190.1095,189.8363,189.9682,86114.0
2017-07-06 09:45:00,201.66,201.66,200.78,200.87,60873.0,189.9588,189.9588,189.1298,189.2146,60873.0
2017-07-06 09:50:00,200.85,201.32,200.81,201.25,30685.0,189.1958,189.6385,189.1581,189.5726,30685.0
2017-07-06 09:55:00,201.25,201.3,201.1,201.24,28064.0,189.5726,189.6197,189.4313,189.5631,28064.0
2017-07-06 10:00:00,201.3,201.57,201.15,201.2,30006.0,189.6197,189.874,189.4784,189.5255,30006.0
2017-07-06 10:05:00,201.11,201.45,200.89,201.35,41394.0,189.4407,189.7609,189.2334,189.6668,41394.0
2017-07-06 10:10:00,201.39,201.7,201.33,201.69,23289.0,189.7044,189.9964,189.6479,189.987,23289.0
2017-07-06 10:15:00,201.65,201.75,201.56,201.62,18445.0,189.9493,190.0435,189.8646,189.9211,18445.0
2017-07-06 10:20:00,201.57,201.72,201.55,201.64,22124.0,189.874,190.0153,189.8551,189.9399,22124.0
2017-07-06 10:25:00,201.64,201.77,201.26,201.46,65146.0,189.9399,190.0624,189.582,189.7704,65146.0
2017-07-06 10:30:00,201.44,201.65,201.27,201.56,19871.0,189.7515,189.9493,189.5914,189.8646,19871.0
2017-07-06 10:35:00,201.52,201.74,201.4,201.7,18658.0,189.8269,190.0341,189.7138,189.9964,18658.0
2017-07-06 10:40:00,201.74,201.85,201.67,201.77,18006.0,190.0341,190.1377,189.9682,190.0624,18006.0
2017-07-06 10:45:00,201.74,201.98,201.67,201.98,12724.0,190.0341,190.2602,189.9682,190.2602,12724.0
2017-07-06 10:50:00,201.94,202.06,201.9,202.0,18521.0,190.2225,190.3356,190.1848,190.279,18521.0
2017-07-06 10:55:00,201.97,201.97,201.8,201.91,15551.0,190.2508,190.2508,190.0906,190.1943,15551.0
2017-07-06 11:00:00,201.9,202.01,201.78,201.91,19000.0,190.1848,190.2885,190.0718,190.1943,19000.0
2017-07-06 11:05:00,201.92,202.01,201.87,201.98,14720.0,190.2037,190.2885,190.1566,190.2602,14720.0
2017-07-06 11:10:00,201.97,202.11,201.92,201.99,15561.0,190.2508,190.3827,190.2037,190.2696,15561.0
2017-07-06 11:15:00,201.99,202.04,201.89,201.98,14066.0,190.2696,190.3167,190.1754,190.2602,14066.0
2017-07-06 11:20:00,202.0,202.07,201.99,201.99,12158.0,190.279,190.345,190.2696,190.2696,12158.0
2017-07-06 11:25:00,202.01,202.21,202.01,202.02,11160.0,190.2885,190.4768,190.2885,190.2979,11160.0
2017-07-06 11:30:00,202.07,202.19,201.98,202.06,18526.0,190.345,190.458,190.2602,190.3356,18526.0
2017-07-06 11:35:00,202.08,202.43,202.08,202.41,18112.0,190.3544,190.6841,190.3544,190.6652,18112.0
2017-07-06 11:40:00,202.41,202.41,202.09,202.17,24525.0,190.6652,190.6652,190.3638,190.4392,24525.0
2017-07-06 11:45:00,202.16,202.16,201.96,202.05,14893.0,190.4298,190.4298,190.2414,190.3261,14893.0
2017-07-06 11:50:00,202.04,202.2,202.03,202.13,14831.0,190.3167,190.4674,190.3073,190.4015,14831.0
2017-07-06 11:55:00,202.16,202.36,202.15,202.33,8437.0,190.4298,190.6181,190.4203,190.5899,8437.0
2017-07-06 12:00:00,202.35,202.42,202.3,202.38,37835.0,190.6087,190.6747,190.5616,190.637,37835.0
2017-07-06 12:05:00,202.39,202.49,202.33,202.38,22102.0,190.6464,190.7406,190.5899,190.637,22102.0
2017-07-06 12:10:00,202.36,202.39,202.03,202.12,18048.0,190.6181,190.6464,190.3073,190.3921,18048.0
2017-07-06 12:15:00,202.08,202.09,201.91,201.94,11210.0,190.3544,190.3638,190.1943,190.2225,11210.0
2017-07-06 12:20:00,201.94,201.98,201.78,201.84,27132.0,190.2225,190.2602,190.0718,190.1283,27132.0
2017-07-06 12:25:00,201.85,201.86,201.58,201.72,26949.0,190.1377,190.1472,189.8834,190.0153,26949.0
2017-07-06 12:30:00,201.73,201.91,201.7,201.91,13974.0,190.0247,190.1943,189.9964,190.1943,13974.0
2017-07-06 12:35:00,201.9,201.96,201.87,201.89,12303.0,190.1848,190.2414,190.1566,190.1754,12303.0
2017-07-06 12:40:00,201.92,202.03,201.89,201.93,10046.0,190.2037,190.3073,190.1754,190.2131,10046.0
2017-07-06 12:45:00,201.89,201.94,201.81,201.81,11490.0,190.1754,190.2225,190.1001,190.1001,11490.0
2017-07-06 12:50:00,201.81,201.86,201.71,201.82,13026.0,190.1001,190.1472,190.0059,190.1095,13026.0
2017-07-06 12:55:00,201.82,201.95,201.79,201.95,11425.0,190.1095,190.2319,190.0812,190.2319,11425.0
2017-07-06 13:00:00,201.98,202.01,201.95,201.95,9232.0,190.2602,190.2885,190.2319,190.2319,9232.0
2017-07-06 13:05:00,201.95,202.0,201.89,201.9,14794.0,190.2319,190.279,190.1754,190.1848,14794.0
2017-07-06 13:10:00,201.9,202.0,201.88,201.96,7542.0,190.1848,190.279,190.166,190.2414,7542.0
2017-07-06 13:15:00,201.99,202.11,201.95,202.08,11779.0,190.2696,190.3827,190.2319,190.3544,11779.0
2017-07-06 13:20:00,202.06,202.24,202.05,202.17,60479.0,190.3356,190.5051,190.3261,190.4392,60479.0
2017-07-06 13:25:00,202.17,202.26,202.08,202.23,21584.0,190.4392,190.5239,190.3544,190.4957,21584.0
2017-07-06 13:30:00,202.21,202.22,202.07,202.14,17819.0,190.4768,190.4863,190.345,190.4109,17819.0
2017-07-06 13:35:00,202.13,202.23,202.07,202.08,20528.0,190.4015,190.4957,190.345,190.3544,20528.0
2017-07-06 13:40:00,202.05,202.06,201.91,202.02,45459.0,190.3261,190.3356,190.1943,190.2979,45459.0
2017-07-06 13:45:00,202.03,202.07,201.95,202.06,12670.0,190.3073,190.345,190.2319,190.3356,12670.0
2017-07-06 13:50:00,202.07,202.15,202.05,202.15,8874.0,190.345,190.4203,190.3261,190.4203,8874.0
2017-07-06 13:55:00,202.17,202.17,202.09,202.15,6290.0,190.4392,190.4392,190.3638,190.4203,6290.0
2017-07-06 14:00:00,202.17,202.17,202.03,202.11,14955.0,190.4392,190.4392,190.3073,190.3827,14955.0
2017-07-06 14:05:00,202.12,202.15,202.08,202.1,13182.0,190.3921,190.4203,190.3544,190.3732,13182.0
2017-07-06 14:10:00,202.1,202.16,202.07,202.08,22526.0,190.3732,190.4298,190.345,190.3544,22526.0
2017-07-06 14:15:00,202.07,202.07,201.54,201.54,37146.0,190.345,190.345,189.8457,189.8457,37146.0
2017-07-06 14:20:00,201.54,201.72,201.54,201.72,22646.0,189.8457,190.0153,189.8457,190.0153,22646.0
2017-07-06 14:25:00,201.7,201.82,201.6,201.62,45548.0,189.9964,190.1095,189.9022,189.9211,45548.0
2017-07-06 14:30:00,201.62,201.69,201.51,201.69,24880.0,189.9211,189.987,189.8175,189.987,24880.0
2017-07-06 14:35:00,201.68,201.71,201.5,201.57,26163.0,189.9776,190.0059,189.808,189.874,26163.0
2017-07-06 14:40:00,201.55,201.64,201.48,201.53,45638.0,189.8551,189.9399,189.7892,189.8363,45638.0
2017-07-06 14:45:00,201.56,201.68,201.52,201.61,13184.0,189.8646,189.9776,189.8269,189.9117,13184.0
2017-07-06 14:50:00,201.62,201.64,201.45,201.63,19568.0,189.9211,189.9399,189.7609,189.9305,19568.0
2017-07-06 14:55:00,201.65,201.72,201.6,201.7,10297.0,189.9493,190.0153,189.9022,189.9964,10297.0
2017-07-06 15:00:00,201.69,201.76,201.68,201.69,13786.0,189.987,190.053,189.9776,189.987,13786.0
2017-07-06 15:05:00,201.68,201.72,201.57,201.71,25168.0,189.9776,190.0153,189.874,190.0059,25168.0
2017-07-06 15:10:00,201.71,201.72,201.58,201.61,21142.0,190.0059,190.0153,189.8834,189.9117,21142.0
2017-07-06 15:15:00,201.6,201.88,201.6,201.88,14735.0,189.9022,190.166,189.9022,190.166,14735.0
2017-07-06 15:20:00,201.89,201.89,201.8,201.85,26030.0,190.1754,190.1754,190.0906,190.1377,26030.0
2017-07-06 15:25:00,201.86,201.89,201.78,201.78,19872.0,190.1472,190.1754,190.0718,190.0718,19872.0
2017-07-06 15:30:00,201.78,201.78,201.67,201.73,36973.0,190.0718,190.0718,189.9682,190.0247,36973.0
2017-07-06 15:35:00,201.71,201.71,201.55,201.61,51597.0,190.0059,190.0059,189.8551,189.9117,51597.0
2017-07-06 15:40:00,201.6,201.61,201.42,201.49,49424.0,189.9022,189.9117,189.7327,189.7986,49424.0
2017-07-06 15:45:00,201.5,201.7,201.49,201.69,50715.0,189.808,189.9964,189.7986,189.987,50715.0
2017-07-06 15:50:00,201.68,201.87,201.52,201.87,65189.0,189.9776,190.1566,189.8269,190.1566,65189.0
2017-07-06 15:55:00,201.87,201.87,201.5,201.52,140774.0,190.1566,190.1566,189.808,189.8269,140774.0
2017-07-07 09:30:00,202.24,202.28,201.26,201.57,71430.0,190.5051,190.5428,189.582,189.874,71430.0
2017-07-07 09:35:00,201.6,202.21,201.6,202.14,31057.0,189.9022,190.4768,189.9022,190.4109,31057.0
2017-07-07 09:40:00,202.19,202.24,201.68,202.06,35457.0,190.458,190.5051,189.9776,190.3356,35457.0
2017-07-07 09:45:00,202.07,202.68,201.83,202.64,39289.0,190.345,190.9196,190.1189,190.8819,39289.0
2017-07-07 09:50:00,202.57,203.15,202.41,202.78,45103.0,190.816,191.3623,190.6652,191.0138,45103.0
2017-07-07 09:55:00,202.77,202.96,202.16,202.21,97054.0,191.0044,191.1833,190.4298,190.4768,97054.0
2017-07-07 10:00:00,202.22,202.42,201.99,202.09,42777.0,190.4863,190.6747,190.2696,190.3638,42777.0
2017-07-07 10:05:00,202.12,202.2,201.9,202.0,25477.0,190.3921,190.4674,190.1848,190.279,25477.0
2017-07-07 10:10:00,202.0,202.2,201.94,202.15,29428.0,190.279,190.4674,190.2225,190.4203,29428.0
2017-07-07 10:15:00,202.15,202.15,201.95,201.98,37188.0,190.4203,190.4203,190.2319,190.2602,37188.0
2017-07-07 10:20:00,201.95,202.09,201.91,201.94,25082.0,190.2319,190.3638,190.1943,190.2225,25082.0
2017-07-07 10:25:00,201.96,202.25,201.96,202.25,22380.0,190.2414,190.5145,190.2414,190.5145,22380.0
2017-07-07 10:30:00,202.3,202.41,202.25,202.27,25903.0,190.5616,190.6652,190.5145,190.5334,25903.0
2017-07-07 10:35:00,202.29,202.31,202.14,202.29,14144.0,190.5522,190.571,190.4109,190.5522,14144.0
2017-07-07 10:40:00,202.28,202.43,202.18,202.35,17042.0,190.5428,190.6841,190.4486,190.6087,17042.0
2017-07-07 10:45:00,202.38,202.57,202.36,202.54,16400.0,190.637,190.816,190.6181,190.7877,16400.0
2017-07-07 10:50:00,202.54,202.58,201.99,202.09,28989.0,190.7877,190.8254,190.2696,190.3638,28989.0
2017-07-07 10:55:00,202.1,202.28,202.04,202.14,27137.0,190.3732,190.5428,190.3167,190.4109,27137.0
2017-07-07 11:00:00,202.14,202.5,202.0,202.15,47712.0,190.4109,190.75,190.279,190.4203,47712.0
2017-07-07 11:05:00,202.18,202.2,202.0,202.05,28087.0,190.4486,190.4674,190.279,190.3261,28087.0
2017-07-07 11:10:00,202.05,202.05,201.89,202.0,23266.0,190.3261,190.3261,190.1754,190.279,23266.0
2017-07-07 11:15:00,201.97,202.11,201.85,201.97,22908.0,190.2508,190.3827,190.1377,190.2508,22908.0
2017-07-07 11:20:00,201.98,202.28,201.98,202.22,17119.0,190.2602,190.5428,190.2602,190.4863,17119.0
2017-07-07 11:25:00,202.2,202.5,202.18,202.4,19858.0,190.4674,190.75,190.4486,190.6558,19858.0
2017-07-07 11:30:00,202.41,202.56,202.37,202.55,21244.0,190.6652,190.8065,190.6276,190.7971,21244.0
2017-07-07 11:35:00,202.55,202.71,202.54,202.7,76344.0,190.7971,190.9478,190.7877,190.9384,76344.0
2017-07-07 11:40:00,202.67,202.8,202.59,202.74,29244.0,190.9102,191.0326,190.8348,190.9761,29244.0
2017-07-07 11:45:00,202.75,202.75,202.52,202.56,39508.0,190.9855,190.9855,190.7689,190.8065,39508.0
2017-07-07 11:50:00,202.55,202.79,202.55,202.72,18821.0,190.7971,191.0232,190.7971,190.9573,18821.0
2017-07-07 11:55:00,202.72,202.79,202.71,202.78,23653.0,190.9573,191.0232,190.9478,191.0138,23653.0
2017-07-07 12:00:00,202.77,202.87,202.74,202.78,16748.0,191.0044,191.0986,190.9761,191.0138,16748.0
2017-07-07 12:05:00,202.78,202.8,202.66,202.69,19358.0,191.0138,191.0326,190.9007,190.929,19358.0
2017-07-07 12:10:00,202.66,202.72,202.55,202.72,26103.0,190.9007,190.9573,190.7971,190.9573,26103.0
2017-07-07 12:15:00,202.76,202.82,202.5,202.5,13044.0,190.9949,191.0515,190.75,190.75,13044.0
2017-07-07 12:20:00,202.54,202.64,202.52,202.6,23058.0,190.7877,190.8819,190.7689,190.8442,23058.0
2017-07-07 12:25:00,202.61,202.64,202.53,202.53,9529.0,190.8536,190.8819,190.7783,190.7783,9529.0
2017-07-07 12:30:00,202.55,202.55,202.43,202.5,10539.0,190.7971,190.7971,190.6841,190.75,10539.0
2017-07-07 12:35:00,202.5,202.52,202.33,202.33,14965.0,190.75,190.7689,190.5899,190.5899,14965.0
2017-07-07 12:40:00,202.33,202.47,202.3,202.38,10476.0,190.5899,190.7218,190.5616,190.637,10476.0
2017-07-07 12:45:00,202.4,202.5,202.34,202.37,8074.0,190.6558,190.75,190.5993,190.6276,8074.0
2017-07-07 12:50:00,202.37,202.5,202.36,202.5,9628.0,190.6276,190.75,190.6181,190.75,9628.0
2017-07-07 12:55:00,202.48,202.53,202.44,202.46,7111.0,190.7312,190.7783,190.6935,190.7123,7111.0
2017-07-07 13:00:00,202.5,202.55,202.48,202.5,22248.0,190.75,190.7971,190.7312,190.75,22248.0
2017-07-07 13:05:00,202.54,202.75,202.53,202.72,12899.0,190.7877,190.9855,190.7783,190.9573,12899.0
2017-07-07 13:10:00,202.73,202.74,202.59,202.65,11869.0,190.9667,190.9761,190.8348,190.8913,11869.0
2017-07-07 13:15:00,202.65,202.79,202.64,202.76,11682.0,190.8913,191.0232,190.8819,190.9949,11682.0
2017-07-07 13:20:00,202.74,202.92,202.7,202.79,8962.0,190.9761,191.1457,190.9384,191.0232,8962.0
2017-07-07 13:25:00,202.77,202.92,202.71,202.92,10599.0,191.0044,191.1457,190.9478,191.1457,10599.0
2017-07-07 13:30:00,202.92,203.14,202.9,203.12,19894.0,191.1457,191.3529,191.1268,191.334,19894.0
2017-07-07 13:35:00,203.14,203.15,203.09,203.12,11595.0,191.3529,191.3623,191.3058,191.334,11595.0
2017-07-07 13:40:00,203.13,203.21,203.03,203.16,22600.0,191.3435,191.4188,191.2493,191.3717,22600.0
2017-07-07 13:45:00,203.16,203.28,202.99,203.01,32941.0,191.3717,191.4848,191.2116,191.2304,32941.0
2017-07-07 13:50:00,203.01,203.03,202.95,202.97,30320.0,191.2304,191.2493,191.1739,191.1928,30320.0
2017-07-07 13:55:00,202.95,203.03,202.95,203.01,14104.0,191.1739,191.2493,191.1739,191.2304,14104.0
2017-07-07 14:00:00,203.01,203.12,202.94,203.12,14091.0,191.2304,191.334,191.1645,191.334,14091.0
2017-07-07 14:05:00,203.09,203.17,203.04,203.07,14219.0,191.3058,191.3811,191.2587,191.2869,14219.0
2017-07-07 14:10:00,203.05,203.11,202.93,202.95,21582.0,191.2681,191.3246,191.1551,191.1739,21582.0
2017-07-07 14:15:00,202.99,202.99,202.8,202.8,10760.0,191.2116,191.2116,191.0326,191.0326,10760.0
2017-07-07 14:20:00,202.76,202.78,202.61,202.71,21556.0,190.9949,191.0138,190.8536,190.9478,21556.0
2017-07-07 14:25:00,202.7,202.73,202.41,202.47,25788.0,190.9384,190.9667,190.6652,190.7218,25788.0
2017-07-07 14:30:00,202.47,202.66,202.46,202.66,9773.0,190.7218,190.9007,190.7123,190.9007,9773.0
2017-07-07 14:35:00,202.63,202.72,202.6,202.67,9633.0,190.8725,190.9573,190.8442,190.9102,9633.0
2017-07-07 14:40:00,202.67,202.75,202.65,202.67,14740.0,190.9102,190.9855,190.8913,190.9102,14740.0
2017-07-07 14:45:00,202.66,202.76,202.62,202.75,14134.0,190.9007,190.9949,190.8631,190.9855,14134.0
2017-07-07 14:50:00,202.76,202.83,202.74,202.79,10453.0,190.9949,191.0609,190.9761,191.0232,10453.0
2017-07-07 14:55:00,202.8,202.85,202.75,202.81,18429.0,191.0326,191.0797,190.9855,191.042,18429.0
2017-07-07 15:00:00,202.83,202.89,202.56,202.57,25216.0,191.0609,191.1174,190.8065,190.816,25216.0
2017-07-07 15:05:00,202.59,202.73,202.57,202.71,14490.0,190.8348,190.9667,190.816,190.9478,14490.0
2017-07-07 15:10:00,202.71,202.83,202.66,202.83,14979.0,190.9478,191.0609,190.9007,191.0609,14979.0
2017-07-07 15:15:00,202.82,202.91,202.78,202.84,21306.0,191.0515,191.1362,191.0138,191.0703,21306.0
2017-07-07 15:20:00,202.84,202.93,202.84,202.88,12618.0,191.0703,191.1551,191.0703,191.108,12618.0
2017-07-07 15:25:00,202.87,202.94,202.8,202.93,14867.0,191.0986,191.1645,191.0326,191.1551,14867.0
2017-07-07 15:30:00,202.91,202.92,202.7,202.73,41292.0,191.1362,191.1457,190.9384,190.9667,41292.0
2017-07-07 15:35:00,202.7,202.72,202.41,202.41,27036.0,190.9384,190.9573,190.6652,190.6652,27036.0
2017-07-07 15:40:00,202.35,202.4,202.29,202.32,46268.0,190.6087,190.6558,190.5522,190.5805,46268.0
2017-07-07 15:45:00,202.32,202.57,202.32,202.47,71423.0,190.5805,190.816,190.5805,190.7218,71423.0
2017-07-07 15:50:00,202.47,202.57,202.45,202.49,56004.0,190.7218,190.816,190.7029,190.7406,56004.0
2017-07-07 15:55:00,202.5,202.66,202.34,202.42,98013.0,190.75,190.9007,190.5993,190.6747,98013.0
2017-07-10 09:30:00,202.32,202.62,202.19,202.54,80383.0,190.5805,190.8631,190.458,190.7877,80383.0
2017-07-10 09:35:00,202.56,203.07,202.34,202.54,35374.0,190.8065,191.2869,190.5993,190.7877,35374.0
2017-07-10 09:40:00,202.55,202.55,202.35,202.51,27586.0,190.7971,190.7971,190.6087,190.7594,27586.0
2017-07-10 09:45:00,202.51,202.55,202.4,202.46,34880.0,190.7594,190.7971,190.6558,190.7123,34880.0
2017-07-10 09:50:00,202.43,202.9,202.43,202.81,39847.0,190.6841,191.1268,190.6841,191.042,39847.0
2017-07-10 09:55:00,202.84,202.91,202.66,202.89,60509.0,191.0703,191.1362,190.9007,191.1174,60509.0
2017-07-10 10:00:00,202.88,203.04,202.83,202.98,41403.0,191.108,191.2587,191.0609,191.2022,41403.0
2017-07-10 10:05:00,202.98,202.98,202.81,202.9,35664.0,191.2022,191.2022,191.042,191.1268,35664.0
2017-07-10 10:10:00,202.95,202.95,202.58,202.6,37708.0,191.1739,191.1739,190.8254,190.8442,37708.0
2017-07-10 10:15:00,202.59,202.76,202.58,202.75,23686.0,190.8348,190.9949,190.8254,190.9855,23686.0
2017-07-10 10:20:00,202.75,202.75,202.62,202.7,32291.0,190.9855,190.9855,190.8631,190.9384,32291.0
2017-07-10 10:25:00,202.72,202.79,202.62,202.79,12122.0,190.9573,191.0232,190.8631,191.0232,12122.0
2017-07-10 10:30:00,202.8,202.94,202.67,202.7,19376.0,191.0326,191.1645,190.9102,190.9384,19376.0
2017-07-10 10:35:00,202.68,202.77,202.63,202.63,23163.0,190.9196,191.0044,190.8725,190.8725,23163.0
2017-07-10 10:40:00,202.63,202.85,202.6,202.83,30102.0,190.8725,191.0797,190.8442,191.0609,30102.0
2017-07-10 10:45:00,202.83,202.84,202.67,202.69,15751.0,191.0609,191.0703,190.9102,190.929,15751.0
2017-07-10 10:50:00,202.7,202.79,202.64,202.64,18474.0,190.9384,191.0232,190.8819,190.8819,18474.0
2017-07-10 10:55:00,202.61,203.22,202.57,203.15,47217.0,190.8536,191.4282,190.816,191.3623,47217.0
2017-07-10 11:00:00,203.15,203.15,203.07,203.11,13840.0,191.3623,191.3623,191.2869,191.3246,13840.0
2017-07-10 11:05:00,203.12,203.16,203.07,203.13,31347.0,191.334,191.3717,191.2869,191.3435,31347.0
2017-07-10 11:10:00,203.15,203.21,203.04,203.16,46864.0,191.3623,191.4188,191.2587,191.3717,46864.0
2017-07-10 11:15:00,203.18,203.27,203.14,203.24,18826.0,191.3906,191.4753,191.3529,191.4471,18826.0
2017-07-10 11:20:00,203.25,203.25,203.15,203.17,20050.0,191.4565,191.4565,191.3623,191.3811,20050.0
2017-07-10 11:25:00,203.18,203.26,203.15,203.2,19024.0,191.3906,191.4659,191.3623,191.4094,19024.0
2017-07-10 11:30:00,203.2,203.2,203.16,203.2,17931.0,191.4094,191.4094,191.3717,191.4094,17931.0
2017-07-10 11:35:00,203.2,203.25,203.18,203.22,13064.0,191.4094,191.4565,191.3906,191.4282,13064.0
2017-07-10 11:40:00,203.21,203.29,203.17,203.26,11996.0,191.4188,191.4942,191.3811,191.4659,11996.0
2017-07-10 11:45:00,203.24,203.33,203.19,203.25,17318.0,191.4471,191.5319,191.4,191.4565,17318.0
2017-07-10 11:50:00,203.25,203.25,203.06,203.2,17667.0,191.4565,191.4565,191.2775,191.4094,17667.0
2017-07-10 11:55:00,203.22,203.22,203.01,203.03,17515.0,191.4282,191.4282,191.2304,191.2493,17515.0
2017-07-10 12:00:00,203.04,203.22,203.03,203.2,18875.0,191.2587,191.4282,191.2493,191.4094,18875.0
2017-07-10 12:05:00,203.2,203.46,203.16,203.43,19992.0,191.4094,191.6543,191.3717,191.6261,19992.0
2017-07-10 12:10:00,203.43,203.45,203.33,203.34,49487.0,191.6261,191.6449,191.5319,191.5413,49487.0
2017-07-10 12:15:00,203.35,203.41,203.3,203.38,29761.0,191.5507,191.6072,191.5036,191.579,29761.0
2017-07-10 12:20:00,203.38,203.38,203.33,203.35,23253.0,191.579,191.579,191.5319,191.5507,23253.0
2017-07-10 12:25:00,203.35,203.35,203.23,203.24,17260.0,191.5507,191.5507,191.4377,191.4471,17260.0
2017-07-10 12:30:00,203.29,203.38,203.22,203.32,21884.0,191.4942,191.579,191.4282,191.5224,21884.0
2017-07-10 12:35:00,203.28,203.29,203.22,203.29,8240.0,191.4848,191.4942,191.4282,191.4942,8240.0
2017-07-10 12:40:00,203.28,203.29,203.24,203.25,8513.0,191.4848,191.4942,191.4471,191.4565,8513.0
2017-07-10 12:45:00,203.25,203.25,203.21,203.23,19477.0,191.4565,191.4565,191.4188,191.4377,19477.0
2017-07-10 12:50:00,203.27,203.33,203.24,203.25,14302.0,191.4753,191.5319,191.4471,191.4565,14302.0
2017-07-10 12:55:00,203.25,203.25,203.23,203.24,10164.0,191.4565,191.4565,191.4377,191.4471,10164.0
2017-07-10 13:00:00,203.25,203.25,203.2,203.22,12058.0,191.4565,191.4565,191.4094,191.4282,12058.0
2017-07-10 13:05:00,203.21,203.25,203.2,203.24,9648.0,191.4188,191.4565,191.4094,191.4471,9648.0
2017-07-10 13:10:00,203.23,203.25,203.2,203.2,9945.0,191.4377,191.4565,191.4094,191.4094,9945.0
2017-07-10 13:15:00,203.2,203.38,203.2,203.2,20032.0,191.4094,191.579,191.4094,191.4094,20032.0
2017-07-10 13:20:00,203.22,203.22,203.15,203.19,6711.0,191.4282,191.4282,191.3623,191.4,6711.0
2017-07-10 13:25:00,203.19,203.4,203.12,203.4,18398.0,191.4,191.5978,191.334,191.5978,18398.0
2017-07-10 13:30:00,203.4,203.41,203.35,203.36,8167.0,191.5978,191.6072,191.5507,191.5601,8167.0
2017-07-10 13:35:00,203.36,203.36,203.26,203.29,7459.0,191.5601,191.5601,191.4659,191.4942,7459.0
2017-07-10 13:40:00,203.3,203.74,203.29,203.59,43543.0,191.5036,191.9181,191.4942,191.7768,43543.0
2017-07-10 13:45:00,203.6,203.92,203.57,203.84,40314.0,191.7862,192.0876,191.7579,192.0123,40314.0
2017-07-10 13:50:00,203.85,203.98,203.74,203.74,45483.0,192.0217,192.1441,191.9181,191.9181,45483.0
2017-07-10 13:55:00,203.81,204.0,203.79,203.91,21687.0,191.984,192.163,191.9652,192.0782,21687.0
2017-07-10 14:00:00,203.91,204.09,203.9,203.94,30892.0,192.0782,192.2478,192.0688,192.1065,30892.0
2017-07-10 14:05:00,203.94,204.0,203.86,203.99,38572.0,192.1065,192.163,192.0311,192.1536,38572.0
2017-07-10 14:10:00,203.99,204.0,203.88,203.9,38309.0,192.1536,192.163,192.0499,192.0688,38309.0
2017-07-10 14:15:00,203.9,203.98,203.87,203.95,21078.0,192.0688,192.1441,192.0405,192.1159,21078.0
2017-07-10 14:20:00,203.98,204.09,203.88,204.03,42370.0,192.1441,192.2478,192.0499,192.1912,42370.0
2017-07-10 14:25:00,204.03,204.13,203.94,204.09,14298.0,192.1912,192.2854,192.1065,192.2478,14298.0
2017-07-10 14:30:00,204.08,204.39,204.06,204.39,17116.0,192.2383,192.5304,192.2195,192.5304,17116.0
2017-07-10 14:35:00,204.37,204.58,204.3,204.56,29442.0,192.5115,192.7093,192.4456,192.6905,29442.0
2017-07-10 14:40:00,204.55,204.55,204.29,204.29,20295.0,192.6811,192.6811,192.4362,192.4362,20295.0
2017-07-10 14:45:00,204.28,204.33,204.12,204.13,18294.0,192.4267,192.4738,192.276,192.2854,18294.0
2017-07-10 14:50:00,204.13,204.33,204.12,204.24,17887.0,192.2854,192.4738,192.276,192.3891,17887.0
2017-07-10 14:55:00,204.23,204.24,204.16,204.17,12982.0,192.3796,192.3891,192.3137,192.3231,12982.0
2017-07-10 15:00:00,204.18,204.24,204.13,204.2,10747.0,192.3325,192.3891,192.2854,192.3514,10747.0
2017-07-10 15:05:00,204.2,204.23,204.09,204.13,15491.0,192.3514,192.3796,192.2478,192.2854,15491.0
2017-07-10 15:10:00,204.13,204.34,204.13,204.33,15438.0,192.2854,192.4833,192.2854,192.4738,15438.0
2017-07-10 15:15:00,204.35,204.35,204.03,204.08,19501.0,192.4927,192.4927,192.1912,192.2383,19501.0
2017-07-10 15:20:00,204.07,204.11,204.03,204.03,14226.0,192.2289,192.2666,192.1912,192.1912,14226.0
2017-07-10 15:25:00,204.03,204.05,203.85,204.04,23498.0,192.1912,192.2101,192.0217,192.2007,23498.0
2017-07-10 15:30:00,204.03,204.13,204.0,204.13,14604.0,192.1912,192.2854,192.163,192.2854,14604.0
2017-07-10 15:35:00,204.1,204.13,204.04,204.07,15036.0,192.2572,192.2854,192.2007,192.2289,15036.0
2017-07-10 15:40:00,204.06,204.42,204.05,204.37,33357.0,192.2195,192.5586,192.2101,192.5115,33357.0
2017-07-10 15:45:00,204.35,204.37,204.24,204.28,47969.0,192.4927,192.5115,192.3891,192.4267,47969.0
2017-07-10 15:50:00,204.28,204.34,204.08,204.23,52641.0,192.4267,192.4833,192.2383,192.3796,52641.0
2017-07-10 15:55:00,204.22,204.22,203.95,204.04,77842.0,192.3702,192.3702,192.1159,192.2007,77842.0
2017-07-11 09:30:00,204.0,204.61,204.0,204.54,75920.0,192.163,192.7376,192.163,192.6717,75920.0
2017-07-11 09:35:00,204.59,204.65,204.29,204.49,26648.0,192.7188,192.7753,192.4362,192.6246,26648.0
2017-07-11 09:40:00,204.52,204.7,204.49,204.55,25187.0,192.6528,192.8224,192.6246,192.6811,25187.0
2017-07-11 09:45:00,204.51,204.78,204.35,204.59,42942.0,192.6434,192.8977,192.4927,192.7188,42942.0
2017-07-11 09:50:00,204.64,205.0,204.62,204.91,31905.0,192.7658,193.105,192.747,193.0202,31905.0
2017-07-11 09:55:00,204.91,205.05,204.81,204.92,57338.0,193.0202,193.1521,192.926,193.0296,57338.0
2017-07-11 10:00:00,204.83,205.2,204.81,205.18,18895.0,192.9448,193.2934,192.926,193.2745,18895.0
2017-07-11 10:05:00,205.14,205.5,205.09,205.24,13483.0,193.2368,193.5759,193.1897,193.331,13483.0
2017-07-11 10:10:00,205.24,205.37,205.14,205.37,23007.0,193.331,193.4535,193.2368,193.4535,23007.0
2017-07-11 10:15:00,205.34,205.38,205.16,205.21,18339.0,193.4252,193.4629,193.2557,193.3028,18339.0
2017-07-11 10:20:00,205.2,205.34,205.2,205.25,11469.0,193.2934,193.4252,193.2934,193.3405,11469.0
2017-07-11 10:25:00,205.28,205.77,205.23,205.62,38626.0,193.3687,193.8303,193.3216,193.689,38626.0
2017-07-11 10:30:00,205.64,205.7,205.54,205.64,27861.0,193.7078,193.7643,193.6136,193.7078,27861.0
2017-07-11 10:35:00,205.64,205.66,205.53,205.55,21487.0,193.7078,193.7267,193.6042,193.623,21487.0
2017-07-11 10:40:00,205.59,205.67,205.5,205.62,20753.0,193.6607,193.7361,193.5759,193.689,20753.0
2017-07-11 10:45:00,205.65,205.94,205.6,205.92,36323.0,193.7172,193.9904,193.6701,193.9716,36323.0
2017-07-11 10:50:00,205.91,206.14,205.85,206.05,38334.0,193.9622,194.1788,193.9056,194.094,38334.0
2017-07-11 10:55:00,206.06,206.45,205.99,206.39,44628.0,194.1035,194.4708,194.0375,194.4143,44628.0
2017-07-11 11:00:00,206.37,206.37,205.88,206.26,37113.0,194.3955,194.3955,193.9339,194.2918,37113.0
2017-07-11 11:05:00,206.27,206.48,206.25,206.37,30718.0,194.3013,194.4991,194.2824,194.3955,30718.0
2017-07-11 11:10:00,206.32,206.33,206.0,206.0,27550.0,194.3484,194.3578,194.0469,194.0469,27550.0
2017-07-11 11:15:00,206.0,206.04,205.75,205.8,43574.0,194.0469,194.0846,193.8114,193.8585,43574.0
2017-07-11 11:20:00,205.74,205.79,204.89,204.89,40540.0,193.802,193.8491,193.0013,193.0013,40540.0
2017-07-11 11:25:00,204.89,204.96,204.17,204.77,60418.0,193.0013,193.0673,192.3231,192.8883,60418.0
2017-07-11 11:30:00,204.73,205.22,204.62,205.09,48669.0,192.8506,193.3122,192.747,193.1897,48669.0
2017-07-11 11:35:00,205.07,205.11,204.9,204.95,25193.0,193.1709,193.2086,193.0108,193.0579,25193.0
2017-07-11 11:40:00,204.99,205.68,204.99,205.68,33053.0,193.0955,193.7455,193.0955,193.7455,33053.0
2017-07-11 11:45:00,205.67,205.7,205.36,205.52,37708.0,193.7361,193.7643,193.4441,193.5948,37708.0
2017-07-11 11:50:00,205.6,206.26,205.6,206.2,27931.0,193.6701,194.2918,193.6701,194.2353,27931.0
2017-07-11 11:55:00,206.17,206.23,205.77,205.91,26750.0,194.2071,194.2636,193.8303,193.9622,26750.0
2017-07-11 12:00:00,205.9,206.11,205.9,206.01,21468.0,193.9527,194.1506,193.9527,194.0564,21468.0
2017-07-11 12:05:00,206.05,206.09,205.88,206.02,11846.0,194.094,194.1317,193.9339,194.0658,11846.0
2017-07-11 12:10:00,206.03,206.1,205.93,206.06,20539.0,194.0752,194.1411,193.981,194.1035,20539.0
2017-07-11 12:15:00,206.05,206.07,205.77,205.91,31581.0,194.094,194.1129,193.8303,193.9622,31581.0
2017-07-11 12:20:00,205.92,205.95,205.82,205.89,8288.0,193.9716,193.9998,193.8774,193.9433,8288.0
2017-07-11 12:25:00,205.85,206.06,205.82,206.03,11659.0,193.9056,194.1035,193.8774,194.0752,11659.0
2017-07-11 12:30:00,206.0,206.01,205.82,205.83,6401.0,194.0469,194.0564,193.8774,193.8868,6401.0
2017-07-11 12:35:00,205.87,206.02,205.84,205.9,12587.0,193.9245,194.0658,193.8962,193.9527,12587.0
2017-07-11 12:40:00,205.9,206.02,205.88,206.0,12319.0,193.9527,194.0658,193.9339,194.0469,12319.0
2017-07-11 12:45:00,206.02,206.12,205.94,206.01,17721.0,194.0658,194.16,193.9904,194.0564,17721.0
2017-07-11 12:50:00,205.97,206.1,205.91,206.1,14432.0,194.0187,194.1411,193.9622,194.1411,14432.0
2017-07-11 12:55:00,206.04,206.12,205.83,205.83,10697.0,194.0846,194.16,193.8868,193.8868,10697.0
2017-07-11 13:00:00,205.81,205.92,205.71,205.71,12914.0,193.868,193.9716,193.7738,193.7738,12914.0
2017-07-11 13:05:00,205.74,205.77,205.53,205.53,12279.0,193.802,193.8303,193.6042,193.6042,12279.0
2017-07-11 13:10:00,205.53,205.61,205.44,205.6,14847.0,193.6042,193.6796,193.5194,193.6701,14847.0
2017-07-11 13:15:00,205.63,205.99,205.62,205.82,17857.0,193.6984,194.0375,193.689,193.8774,17857.0
2017-07-11 13:20:00,205.87,205.88,205.77,205.84,5237.0,193.9245,193.9339,193.8303,193.8962,5237.0
2017-07-11 13:25:00,205.84,205.84,205.72,205.72,8784.0,193.8962,193.8962,193.7832,193.7832,8784.0
2017-07-11 13:30:00,205.71,205.9,205.68,205.85,8818.0,193.7738,193.9527,193.7455,193.9056,8818.0
2017-07-11 13:35:00,205.83,205.98,205.82,205.98,14527.0,193.8868,194.0281,193.8774,194.0281,14527.0
2017-07-11 13:40:00,205.93,206.18,205.86,206.13,13563.0,193.981,194.2165,193.9151,194.1694,13563.0
2017-07-11 13:45:00,206.13,206.17,206.04,206.16,9616.0,194.1694,194.2071,194.0846,194.1977,9616.0
2017-07-11 13:50:00,206.17,206.35,206.16,206.27,10679.0,194.2071,194.3766,194.1977,194.3013,10679.0
2017-07-11 13:55:00,206.28,206.33,206.22,206.28,8160.0,194.3107,194.3578,194.2542,194.3107,8160.0
2017-07-11 14:00:00,206.32,206.45,206.26,206.31,11525.0,194.3484,194.4708,194.2918,194.3389,11525.0
2017-07-11 14:05:00,206.26,206.36,206.25,206.36,18395.0,194.2918,194.386,194.2824,194.386,18395.0
2017-07-11 14:10:00,206.34,206.43,206.25,206.26,13951.0,194.3672,194.452,194.2824,194.2918,13951.0
2017-07-11 14:15:00,206.28,206.29,206.07,206.1,15370.0,194.3107,194.3201,194.1129,194.1411,15370.0
2017-07-11 14:20:00,206.1,206.38,206.09,206.36,22293.0,194.1411,194.4049,194.1317,194.386,22293.0
2017-07-11 14:25:00,206.36,206.47,206.33,206.45,11989.0,194.386,194.4897,194.3578,194.4708,11989.0
2017-07-11 14:30:00,206.47,206.5,206.39,206.45,17130.0,194.4897,194.5179,194.4143,194.4708,17130.0
2017-07-11 14:35:00,206.44,206.47,206.4,206.42,12077.0,194.4614,194.4897,194.4237,194.4426,12077.0
2017-07-11 14:40:00,206.41,206.41,206.23,206.35,16972.0,194.4331,194.4331,194.2636,194.3766,16972.0
2017-07-11 14:45:00,206.35,206.42,206.31,206.36,14126.0,194.3766,194.4426,194.3389,194.386,14126.0
2017-07-11 14:50:00,206.37,206.5,206.34,206.48,28583.0,194.3955,194.5179,194.3672,194.4991,28583.0
2017-07-11 14:55:00,206.49,206.59,206.44,206.58,43017.0,194.5085,194.6027,194.4614,194.5933,43017.0
2017-07-11 15:00:00,206.58,206.66,206.46,206.46,35517.0,194.5933,194.6686,194.4802,194.4802,35517.0
2017-07-11 15:05:00,206.44,206.44,206.21,206.25,31871.0,194.4614,194.4614,194.2448,194.2824,31871.0
2017-07-11 15:10:00,206.24,206.53,206.21,206.51,26179.0,194.273,194.5462,194.2448,194.5273,26179.0
2017-07-11 15:15:00,206.52,206.53,206.41,206.45,18664.0,194.5368,194.5462,194.4331,194.4708,18664.0
2017-07-11 15:20:00,206.46,206.47,206.38,206.4,19311.0,194.4802,194.4897,194.4049,194.4237,19311.0
2017-07-11 15:25:00,206.41,206.47,206.32,206.4,26202.0,194.4331,194.4897,194.3484,194.4237,26202.0
2017-07-11 15:30:00,206.41,206.53,206.37,206.44,34018.0,194.4331,194.5462,194.3955,194.4614,34018.0
2017-07-11 15:35:00,206.42,206.43,206.26,206.36,28138.0,194.4426,194.452,194.2918,194.386,28138.0
2017-07-11 15:40:00,206.36,206.45,206.36,206.42,25912.0,194.386,194.4708,194.386,194.4426,25912.0
2017-07-11 15:45:00,206.42,206.42,206.2,206.23,51411.0,194.4426,194.4426,194.2353,194.2636,51411.0
2017-07-11 15:50:00,206.22,206.54,206.19,206.52,56570.0,194.2542,194.5556,194.2259,194.5368,56570.0
2017-07-11 15:55:00,206.5,206.66,206.36,206.39,122768.0,194.5179,194.6686,194.386,194.4143,122768.0
2017-07-12 09:30:00,206.95,207.9,206.79,207.56,128546.0,194.9418,195.8367,194.7911,195.5164,128546.0
2017-07-12 09:35:00,207.66,207.97,207.42,207.51,46907.0,195.6106,195.9026,195.3845,195.4693,46907.0
2017-07-12 09:40:00,207.54,207.85,207.35,207.35,67145.0,195.4976,195.7896,195.3186,195.3186,67145.0
2017-07-12 09:45:00,207.35,207.66,207.35,207.4,53299.0,195.3186,195.6106,195.3186,195.3657,53299.0
2017-07-12 09:50:00,207.4,207.85,207.01,207.08,51834.0,195.3657,195.7896,194.9983,195.0643,51834.0
2017-07-12 09:55:00,207.06,207.19,206.89,207.19,45727.0,195.0454,195.1679,194.8853,195.1679,45727.0
2017-07-12 10:00:00,207.17,207.43,207.1,207.34,58846.0,195.149,195.394,195.0831,195.3092,58846.0
2017-07-12 10:05:00,207.38,207.88,207.35,207.63,37386.0,195.3469,195.8178,195.3186,195.5824,37386.0
2017-07-12 10:10:00,207.64,207.67,207.35,207.53,26536.0,195.5918,195.62,195.3186,195.4882,26536.0
2017-07-12 10:15:00,207.52,208.02,207.52,208.0,36015.0,195.4787,195.9497,195.4787,195.9309,36015.0
2017-07-12 10:20:00,208.04,208.28,207.97,208.13,35327.0,195.9686,196.1946,195.9026,196.0533,35327.0
2017-07-12 10:25:00,208.15,208.49,208.15,208.48,28214.0,196.0722,196.3925,196.0722,196.383,28214.0
2017-07-12 10:30:00,208.48,208.5,208.18,208.32,32551.0,196.383,196.4019,196.1004,196.2323,32551.0
2017-07-12 10:35:00,208.32,208.61,208.32,208.38,19175.0,196.2323,196.5055,196.2323,196.2888,19175.0
2017-07-12 10:40:00,208.35,208.41,208.19,208.31,19646.0,196.2606,196.3171,196.1099,196.2229,19646.0
2017-07-12 10:45:00,208.28,208.6,208.23,208.45,16974.0,196.1946,196.4961,196.1475,196.3548,16974.0
2017-07-12 10:50:00,208.43,208.49,208.17,208.31,16279.0,196.3359,196.3925,196.091,196.2229,16279.0
2017-07-12 10:55:00,208.33,208.45,208.25,208.28,15473.0,196.2417,196.3548,196.1664,196.1946,15473.0
2017-07-12 11:00:00,208.32,208.32,207.71,207.79,40612.0,196.2323,196.2323,195.6577,195.7331,40612.0
2017-07-12 11:05:00,207.78,207.82,207.51,207.55,27787.0,195.7237,195.7613,195.4693,195.507,27787.0
2017-07-12 11:10:00,207.57,207.9,207.57,207.67,17976.0,195.5258,195.8367,195.5258,195.62,17976.0
2017-07-12 11:15:00,207.66,207.67,207.53,207.59,19533.0,195.6106,195.62,195.4882,195.5447,19533.0
2017-07-12 11:20:00,207.57,207.57,207.3,207.45,38029.0,195.5258,195.5258,195.2715,195.4128,38029.0
2017-07-12 11:25:00,207.45,207.46,207.2,207.25,32318.0,195.4128,195.4222,195.1773,195.2244,32318.0
2017-07-12 11:30:00,207.22,207.27,207.02,207.07,34619.0,195.1961,195.2432,195.0078,195.0548,34619.0
2017-07-12 11:35:00,207.07,207.09,207.0,207.02,25382.0,195.0548,195.0737,194.9889,195.0078,25382.0
2017-07-12 11:40:00,207.0,207.0,206.8,206.8,28868.0,194.9889,194.9889,194.8005,194.8005,28868.0
2017-07-12 11:45:00,206.8,206.8,206.56,206.63,41390.0,194.8005,194.8005,194.5744,194.6404,41390.0
2017-07-12 11:50:00,206.65,206.69,206.52,206.55,23503.0,194.6592,194.6969,194.5368,194.565,23503.0
2017-07-12 11:55:00,206.56,206.76,206.54,206.76,32258.0,194.5744,194.7628,194.5556,194.7628,32258.0
2017-07-12 12:00:00,206.78,207.28,206.78,207.22,27324.0,194.7817,195.2527,194.7817,195.1961,27324.0
2017-07-12 12:05:00,207.23,207.24,207.04,207.04,12433.0,195.2056,195.215,195.0266,195.0266,12433.0
2017-07-12 12:10:00,207.04,207.22,207.0,207.0,22304.0,195.0266,195.1961,194.9889,194.9889,22304.0
2017-07-12 12:15:00,207.02,207.04,206.9,207.01,18553.0,195.0078,195.0266,194.8947,194.9983,18553.0
2017-07-12 12:20:00,207.02,207.02,206.93,206.93,7924.0,195.0078,195.0078,194.923,194.923,7924.0
2017-07-12 12:25:00,206.94,206.99,206.86,206.92,12585.0,194.9324,194.9795,194.857,194.9136,12585.0
2017-07-12 12:30:00,206.9,207.06,206.9,206.97,10875.0,194.8947,195.0454,194.8947,194.9607,10875.0
2017-07-12 12:35:00,206.96,207.12,206.95,207.12,8925.0,194.9512,195.1019,194.9418,195.1019,8925.0
2017-07-12 12:40:00,207.12,207.13,207.0,207.02,9532.0,195.1019,195.1114,194.9889,195.0078,9532.0
2017-07-12 12:45:00,207.0,207.0,206.84,206.84,12083.0,194.9889,194.9889,194.8382,194.8382,12083.0
2017-07-12 12:50:00,206.87,206.87,206.7,206.7,24263.0,194.8665,194.8665,194.7063,194.7063,24263.0
2017-07-12 12:55:00,206.71,206.75,206.68,206.74,14114.0,194.7157,194.7534,194.6875,194.744,14114.0
2017-07-12 13:00:00,206.77,206.79,206.66,206.75,12845.0,194.7723,194.7911,194.6686,194.7534,12845.0
2017-07-12 13:05:00,206.76,206.82,206.76,206.79,11762.0,194.7628,194.8194,194.7628,194.7911,11762.0
2017-07-12 13:10:00,206.83,206.83,206.63,206.69,19437.0,194.8288,194.8288,194.6404,194.6969,19437.0
2017-07-12 13:15:00,206.71,206.87,206.71,206.84,14850.0,194.7157,194.8665,194.7157,194.8382,14850.0
2017-07-12 13:20:00,206.84,206.85,206.77,206.78,13575.0,194.8382,194.8476,194.7723,194.7817,13575.0
2017-07-12 13:25:00,206.8,206.8,206.65,206.69,23860.0,194.8005,194.8005,194.6592,194.6969,23860.0
2017-07-12 13:30:00,206.68,206.8,206.66,206.78,17903.0,194.6875,194.8005,194.6686,194.7817,17903.0
2017-07-12 13:35:00,206.78,206.81,206.62,206.62,27442.0,194.7817,194.8099,194.631,194.631,27442.0
2017-07-12 13:40:00,206.62,206.66,206.54,206.56,23912.0,194.631,194.6686,194.5556,194.5744,23912.0
2017-07-12 13:45:00,206.54,206.74,206.54,206.7,11468.0,194.5556,194.744,194.5556,194.7063,11468.0
2017-07-12 13:50:00,206.71,206.8,206.7,206.79,15731.0,194.7157,194.8005,194.7063,194.7911,15731.0
2017-07-12 13:55:00,206.79,207.02,206.78,206.96,13823.0,194.7911,195.0078,194.7817,194.9512,13823.0
2017-07-12 14:00:00,206.96,206.99,206.85,206.86,13583.0,194.9512,194.9795,194.8476,194.857,13583.0
2017-07-12 14:05:00,206.84,207.01,206.84,207.0,18041.0,194.8382,194.9983,194.8382,194.9889,18041.0
2017-07-12 14:10:00,207.0,207.05,206.94,207.05,22239.0,194.9889,195.036,194.9324,195.036,22239.0
2017-07-12 14:15:00,207.04,207.28,207.04,207.07,18025.0,195.0266,195.2527,195.0266,195.0548,18025.0
2017-07-12 14:20:00,207.08,207.08,206.9,206.91,13313.0,195.0643,195.0643,194.8947,194.9041,13313.0
2017-07-12 14:25:00,206.94,207.0,206.87,206.95,14086.0,194.9324,194.9889,194.8665,194.9418,14086.0
2017-07-12 14:30:00,206.94,206.95,206.84,206.87,18371.0,194.9324,194.9418,194.8382,194.8665,18371.0
2017-07-12 14:35:00,206.87,206.89,206.77,206.8,14735.0,194.8665,194.8853,194.7723,194.8005,14735.0
2017-07-12 14:40:00,206.79,206.79,206.62,206.65,15316.0,194.7911,194.7911,194.631,194.6592,15316.0
2017-07-12 14:45:00,206.65,206.74,206.61,206.63,21842.0,194.6592,194.744,194.6215,194.6404,21842.0
2017-07-12 14:50:00,206.62,206.73,206.61,206.67,31701.0,194.631,194.7346,194.6215,194.6781,31701.0
2017-07-12 14:55:00,206.67,206.76,206.67,206.69,22265.0,194.6781,194.7628,194.6781,194.6969,22265.0
2017-07-12 15:00:00,206.73,206.77,206.68,206.77,21377.0,194.7346,194.7723,194.6875,194.7723,21377.0
2017-07-12 15:05:00,206.77,207.1,206.76,207.08,29527.0,194.7723,195.0831,194.7628,195.0643,29527.0
2017-07-12 15:10:00,207.08,207.1,206.91,206.94,27228.0,195.0643,195.0831,194.9041,194.9324,27228.0
2017-07-12 15:15:00,206.94,207.01,206.92,207.0,20521.0,194.9324,194.9983,194.9136,194.9889,20521.0
2017-07-12 15:20:00,206.99,207.02,206.96,206.99,21504.0,194.9795,195.0078,194.9512,194.9795,21504.0
2017-07-12 15:25:00,206.98,206.98,206.79,206.83,29228.0,194.9701,194.9701,194.7911,194.8288,29228.0
2017-07-12 15:30:00,206.83,206.85,206.57,206.67,40851.0,194.8288,194.8476,194.5839,194.6781,40851.0
2017-07-12 15:35:00,206.68,206.76,206.6,206.74,42184.0,194.6875,194.7628,194.6121,194.744,42184.0
2017-07-12 15:40:00,206.73,206.73,206.62,206.67,40302.0,194.7346,194.7346,194.631,194.6781,40302.0
2017-07-12 15:45:00,206.66,206.76,206.62,206.74,47907.0,194.6686,194.7628,194.631,194.744,47907.0
2017-07-12 15:50:00,206.72,206.75,206.54,206.6,57759.0,194.7252,194.7534,194.5556,194.6121,57759.0
2017-07-12 15:55:00,206.59,206.6,206.32,206.45,114216.0,194.6027,194.6121,194.3484,194.4708,114216.0
2017-07-13 09:30:00,206.8,207.0,206.15,206.26,73626.0,194.8005,194.9889,194.1882,194.2918,73626.0
2017-07-13 09:35:00,206.22,206.29,206.11,206.18,21166.0,194.2542,194.3201,194.1506,194.2165,21166.0
2017-07-13 09:40:00,206.16,206.23,205.4,205.4,62112.0,194.1977,194.2636,193.4818,193.4818,62112.0
2017-07-13 09:45:00,205.38,206.23,205.35,206.19,48154.0,193.4629,194.2636,193.4347,194.2259,48154.0
2017-07-13 09:50:00,206.16,206.54,205.92,206.54,30667.0,194.1977,194.5556,193.9716,194.5556,30667.0
2017-07-13 09:55:00,206.49,206.59,206.31,206.37,12663.0,194.5085,194.6027,194.3389,194.3955,12663.0
2017-07-13 10:00:00,206.36,206.37,205.99,206.19,21187.0,194.386,194.3955,194.0375,194.2259,21187.0
2017-07-13 10:05:00,206.21,206.21,205.87,205.98,19132.0,194.2448,194.2448,193.9245,194.0281,19132.0
2017-07-13 10:10:00,205.99,206.05,205.62,205.67,26700.0,194.0375,194.094,193.689,193.7361,26700.0
2017-07-13 10:15:00,205.63,205.84,205.51,205.6,29023.0,193.6984,193.8962,193.5854,193.6701,29023.0
2017-07-13 10:20:00,205.63,205.75,205.58,205.61,15484.0,193.6984,193.8114,193.6513,193.6796,15484.0
2017-07-13 10:25:00,205.64,205.91,205.58,205.61,15303.0,193.7078,193.9622,193.6513,193.6796,15303.0
2017-07-13 10:30:00,205.59,205.88,205.51,205.77,13555.0,193.6607,193.9339,193.5854,193.8303,13555.0
2017-07-13 10:35:00,205.81,205.92,205.57,205.85,13154.0,193.868,193.9716,193.6419,193.9056,13154.0
2017-07-13 10:40:00,205.8,205.99,205.8,205.99,11238.0,193.8585,194.0375,193.8585,194.0375,11238.0
2017-07-13 10:45:00,205.98,206.17,205.97,206.03,6565.0,194.0281,194.2071,194.0187,194.0752,6565.0
2017-07-13 10:50:00,206.05,206.19,205.96,206.11,10066.0,194.094,194.2259,194.0093,194.1506,10066.0
2017-07-13 10:55:00,206.11,206.31,206.06,206.28,11879.0,194.1506,194.3389,194.1035,194.3107,11879.0
2017-07-13 11:00:00,206.26,206.49,206.22,206.46,13581.0,194.2918,194.5085,194.2542,194.4802,13581.0
2017-07-13 11:05:00,206.52,206.59,206.42,206.43,25314.0,194.5368,194.6027,194.4426,194.452,25314.0
2017-07-13 11:10:00,206.42,206.51,206.3,206.48,28807.0,194.4426,194.5273,194.3295,194.4991,28807.0
2017-07-13 11:15:00,206.49,206.55,206.32,206.55,15501.0,194.5085,194.565,194.3484,194.565,15501.0
2017-07-13 11:20:00,206.55,206.85,206.52,206.81,28586.0,194.565,194.8476,194.5368,194.8099,28586.0
2017-07-13 11:25:00,206.78,206.88,206.66,206.73,17676.0,194.7817,194.8759,194.6686,194.7346,17676.0
2017-07-13 11:30:00,206.74,206.93,206.73,206.82,17647.0,194.744,194.923,194.7346,194.8194,17647.0
2017-07-13 11:35:00,206.83,206.85,206.47,206.5,25303.0,194.8288,194.8476,194.4897,194.5179,25303.0
2017-07-13 11:40:00,206.5,206.57,206.44,206.54,15639.0,194.5179,194.5839,194.4614,194.5556,15639.0
2017-07-13 11:45:00,206.54,206.73,206.5,206.7,10823.0,194.5556,194.7346,194.5179,194.7063,10823.0
2017-07-13 11:50:00,206.71,206.94,206.61,206.94,12836.0,194.7157,194.9324,194.6215,194.9324,12836.0
2017-07-13 11:55:00,206.94,206.94,206.83,206.87,6664.0,194.9324,194.9324,194.8288,194.8665,6664.0
2017-07-13 12:00:00,206.88,206.88,206.68,206.72,5681.0,194.8759,194.8759,194.6875,194.7252,5681.0
2017-07-13 12:05:00,206.75,206.83,206.65,206.71,27620.0,194.7534,194.8288,194.6592,194.7157,27620.0
2017-07-13 12:10:00,206.68,206.7,206.32,206.32,32845.0,194.6875,194.7063,194.3484,194.3484,32845.0
2017-07-13 12:15:00,206.38,206.65,206.24,206.56,15863.0,194.4049,194.6592,194.273,194.5744,15863.0
2017-07-13 12:20:00,206.64,206.64,206.55,206.61,7029.0,194.6498,194.6498,194.565,194.6215,7029.0
2017-07-13 12:25:00,206.61,206.68,206.56,206.63,7306.0,194.6215,194.6875,194.5744,194.6404,7306.0
2017-07-13 12:30:00,206.62,206.68,206.58,206.62,12702.0,194.631,194.6875,194.5933,194.631,12702.0
2017-07-13 12:35:00,206.65,206.7,206.64,206.66,4472.0,194.6592,194.7063,194.6498,194.6686,4472.0
2017-07-13 12:40:00,206.66,206.67,206.59,206.6,9708.0,194.6686,194.6781,194.6027,194.6121,9708.0
2017-07-13 12:45:00,206.6,206.68,206.54,206.65,6886.0,194.6121,194.6875,194.5556,194.6592,6886.0
2017-07-13 12:50:00,206.63,206.63,206.51,206.54,7316.0,194.6404,194.6404,194.5273,194.5556,7316.0
2017-07-13 12:55:00,206.54,206.56,206.39,206.39,6710.0,194.5556,194.5744,194.4143,194.4143,6710.0
2017-07-13 13:00:00,206.4,206.58,206.35,206.35,11116.0,194.4237,194.5933,194.3766,194.3766,11116.0
2017-07-13 13:05:00,206.35,206.36,206.21,206.27,6389.0,194.3766,194.386,194.2448,194.3013,6389.0
2017-07-13 13:10:00,206.28,206.3,206.17,206.27,19647.0,194.3107,194.3295,194.2071,194.3013,19647.0
2017-07-13 13:15:00,206.24,206.24,206.16,206.16,2984.0,194.273,194.273,194.1977,194.1977,2984.0
2017-07-13 13:20:00,206.2,206.28,206.17,206.2,3844.0,194.2353,194.3107,194.2071,194.2353,3844.0
2017-07-13 13:25:00,206.2,206.27,206.14,206.17,5445.0,194.2353,194.3013,194.1788,194.2071,5445.0
2017-07-13 13:30:00,206.17,206.32,206.15,206.2,9960.0,194.2071,194.3484,194.1882,194.2353,9960.0
2017-07-13 13:35:00,206.21,206.32,206.17,206.17,10822.0,194.2448,194.3484,194.2071,194.2071,10822.0
2017-07-13 13:40:00,206.18,206.22,206.16,206.18,3747.0,194.2165,194.2542,194.1977,194.2165,3747.0
2017-07-13 13:45:00,206.16,206.2,206.14,206.19,21963.0,194.1977,194.2353,194.1788,194.2259,21963.0
2017-07-13 13:50:00,206.18,206.27,206.18,206.25,25232.0,194.2165,194.3013,194.2165,194.2824,25232.0
2017-07-13 13:55:00,206.24,206.3,206.18,206.21,17696.0,194.273,194.3295,194.2165,194.2448,17696.0
2017-07-13 14:00:00,206.22,206.22,206.14,206.16,19054.0,194.2542,194.2542,194.1788,194.1977,19054.0
2017-07-13 14:05:00,206.14,206.32,206.14,206.18,14734.0,194.1788,194.3484,194.1788,194.2165,14734.0
2017-07-13 14:10:00,206.2,206.2,206.11,206.16,9487.0,194.2353,194.2353,194.1506,194.1977,9487.0
2017-07-13 14:15:00,206.15,206.17,206.09,206.15,11548.0,194.1882,194.2071,194.1317,194.1882,11548.0
2017-07-13 14:20:00,206.12,206.16,206.03,206.04,9182.0,194.16,194.1977,194.0752,194.0846,9182.0
2017-07-13 14:25:00,206.05,206.08,205.92,205.92,13360.0,194.094,194.1223,193.9716,193.9716,13360.0
2017-07-13 14:30:00,205.94,206.06,205.93,206.0,9819.0,193.9904,194.1035,193.981,194.0469,9819.0
2017-07-13 14:35:00,206.01,206.04,205.95,205.95,7345.0,194.0564,194.0846,193.9998,193.9998,7345.0
2017-07-13 14:40:00,205.93,205.95,205.85,205.87,11253.0,193.981,193.9998,193.9056,193.9245,11253.0
2017-07-13 14:45:00,205.9,206.16,205.88,206.05,36380.0,193.9527,194.1977,193.9339,194.094,36380.0
2017-07-13 14:50:00,206.07,206.1,206.02,206.02,20056.0,194.1129,194.1411,194.0658,194.0658,20056.0
2017-07-13 14:55:00,206.04,206.12,206.03,206.11,8919.0,194.0846,194.16,194.0752,194.1506,8919.0
2017-07-13 15:00:00,206.1,206.11,206.0,206.0,16766.0,194.1411,194.1506,194.0469,194.0469,16766.0
2017-07-13 15:05:00,206.01,206.02,205.92,205.94,26909.0,194.0564,194.0658,193.9716,193.9904,26909.0
2017-07-13 15:10:00,205.95,206.0,205.9,205.9,19932.0,193.9998,194.0469,193.9527,193.9527,19932.0
2017-07-13 15:15:00,205.9,205.9,205.79,205.82,21367.0,193.9527,193.9527,193.8491,193.8774,21367.0
2017-07-13 15:20:00,205.82,205.93,205.8,205.91,12019.0,193.8774,193.981,193.8585,193.9622,12019.0
2017-07-13 15:25:00,205.91,206.05,205.88,206.02,13124.0,193.9622,194.094,193.9339,194.0658,13124.0
2017-07-13 15:30:00,206.03,206.09,205.98,206.08,17057.0,194.0752,194.1317,194.0281,194.1223,17057.0
2017-07-13 15:35:00,206.06,206.17,206.03,206.08,17848.0,194.1035,194.2071,194.0752,194.1223,17848.0
2017-07-13 15:40:00,206.08,206.24,206.03,206.19,19611.0,194.1223,194.273,194.0752,194.2259,19611.0
2017-07-13 15:45:00,206.19,206.42,206.18,206.35,20302.0,194.2259,194.4426,194.2165,194.3766,20302.0
2017-07-13 15:50:00,206.36,206.38,206.27,206.34,25440.0,194.386,194.4049,194.3013,194.3672,25440.0
2017-07-13 15:55:00,206.33,206.42,206.27,206.3,87356.0,194.3578,194.4426,194.3013,194.3295,87356.0
2017-07-14 09:30:00,206.8,208.05,206.74,207.96,150982.0,194.8005,195.978,194.744,195.8932,150982.0
2017-07-14 09:35:00,207.91,208.18,207.63,208.14,51554.0,195.8461,196.1004,195.5824,196.0628,51554.0
2017-07-14 09:40:00,208.14,208.19,207.75,207.81,28743.0,196.0628,196.1099,195.6954,195.7519,28743.0
2017-07-14 09:45:00,207.84,208.2,207.64,208.13,63253.0,195.7802,196.1193,195.5918,196.0533,63253.0
2017-07-14 09:50:00,208.13,208.14,207.95,207.95,21369.0,196.0533,196.0628,195.8838,195.8838,21369.0
2017-07-14 09:55:00,207.92,207.95,207.65,207.76,39520.0,195.8555,195.8838,195.6012,195.7048,39520.0
2017-07-14 10:00:00,207.83,207.91,207.45,207.52,45677.0,195.7708,195.8461,195.4128,195.4787,45677.0
2017-07-14 10:05:00,207.55,207.78,207.44,207.52,30179.0,195.507,195.7237,195.4034,195.4787,30179.0
2017-07-14 10:10:00,207.53,207.73,207.41,207.45,45968.0,195.4882,195.6766,195.3751,195.4128,45968.0
2017-07-14 10:15:00,207.43,207.98,207.34,207.74,23390.0,195.394,195.912,195.3092,195.686,23390.0
2017-07-14 10:20:00,207.72,208.0,207.71,207.83,9269.0,195.6671,195.9309,195.6577,195.7708,9269.0
2017-07-14 10:25:00,207.81,207.84,207.64,207.73,11939.0,195.7519,195.7802,195.5918,195.6766,11939.0
2017-07-14 10:30:00,207.73,207.81,207.65,207.72,6432.0,195.6766,195.7519,195.6012,195.6671,6432.0
2017-07-14 10:35:00,207.73,207.8,207.64,207.78,19098.0,195.6766,195.7425,195.5918,195.7237,19098.0
2017-07-14 10:40:00,207.77,207.84,207.64,207.68,13730.0,195.7142,195.7802,195.5918,195.6295,13730.0
2017-07-14 10:45:00,207.66,207.73,207.61,207.67,10715.0,195.6106,195.6766,195.5635,195.62,10715.0
2017-07-14 10:50:00,207.67,207.72,207.54,207.58,13508.0,195.62,195.6671,195.4976,195.5353,13508.0
2017-07-14 10:55:00,207.57,207.91,207.57,207.79,27573.0,195.5258,195.8461,195.5258,195.7331,27573.0
2017-07-14 11:00:00,207.77,207.88,207.66,207.7,72480.0,195.7142,195.8178,195.6106,195.6483,72480.0
2017-07-14 11:05:00,207.7,207.79,207.62,207.67,31298.0,195.6483,195.7331,195.5729,195.62,31298.0
2017-07-14 11:10:00,207.71,207.71,207.37,207.6,25878.0,195.6577,195.6577,195.3374,195.5541,25878.0
2017-07-14 11:15:00,207.58,207.72,207.56,207.7,18250.0,195.5353,195.6671,195.5164,195.6483,18250.0
2017-07-14 11:20:00,207.68,207.75,207.63,207.73,7866.0,195.6295,195.6954,195.5824,195.6766,7866.0
2017-07-14 11:25:00,207.72,207.74,207.54,207.67,12805.0,195.6671,195.686,195.4976,195.62,12805.0
2017-07-14 11:30:00,207.67,207.81,207.67,207.78,10247.0,195.62,195.7519,195.62,195.7237,10247.0
2017-07-14 11:35:00,207.78,207.81,207.74,207.76,7913.0,195.7237,195.7519,195.686,195.7048,7913.0
2017-07-14 11:40:00,207.74,207.74,207.66,207.68,10210.0,195.686,195.686,195.6106,195.6295,10210.0
2017-07-14 11:45:00,207.69,207.82,207.69,207.72,9829.0,195.6389,195.7613,195.6389,195.6671,9829.0
2017-07-14 11:50:00,207.72,207.76,207.63,207.63,7718.0,195.6671,195.7048,195.5824,195.5824,7718.0
2017-07-14 11:55:00,207.65,207.67,207.63,207.66,4084.0,195.6012,195.62,195.5824,195.6106,4084.0
2017-07-14 12:00:00,207.66,207.73,207.65,207.7,8898.0,195.6106,195.6766,195.6012,195.6483,8898.0
2017-07-14 12:05:00,207.7,207.7,207.6,207.61,6832.0,195.6483,195.6483,195.5541,195.5635,6832.0
2017-07-14 12:10:00,207.61,207.65,207.56,207.57,16288.0,195.5635,195.6012,195.5164,195.5258,16288.0
2017-07-14 12:15:00,207.57,207.6,207.35,207.35,18742.0,195.5258,195.5541,195.3186,195.3186,18742.0
2017-07-14 12:20:00,207.37,207.51,207.28,207.46,31709.0,195.3374,195.4693,195.2527,195.4222,31709.0
2017-07-14 12:25:00,207.44,207.65,207.44,207.65,17654.0,195.4034,195.6012,195.4034,195.6012,17654.0
2017-07-14 12:30:00,207.67,207.72,207.61,207.68,17134.0,195.62,195.6671,195.5635,195.6295,17134.0
2017-07-14 12:35:00,207.67,208.04,207.67,207.92,25910.0,195.62,195.9686,195.62,195.8555,25910.0
2017-07-14 12:40:00,207.95,207.95,207.79,207.91,11935.0,195.8838,195.8838,195.7331,195.8461,11935.0
2017-07-14 12:45:00,207.89,207.94,207.88,207.94,6796.0,195.8273,195.8744,195.8178,195.8744,6796.0
2017-07-14 12:50:00,207.95,208.13,207.93,208.09,27655.0,195.8838,196.0533,195.8649,196.0157,27655.0
2017-07-14 12:55:00,208.13,208.36,208.11,208.28,30153.0,196.0533,196.27,196.0345,196.1946,30153.0
2017-07-14 13:00:00,208.26,208.36,208.13,208.27,40227.0,196.1758,196.27,196.0533,196.1852,40227.0
2017-07-14 13:05:00,208.28,208.31,208.05,208.05,11334.0,196.1946,196.2229,195.978,195.978,11334.0
2017-07-14 13:10:00,208.08,208.1,207.93,207.95,15026.0,196.0062,196.0251,195.8649,195.8838,15026.0
2017-07-14 13:15:00,207.95,208.02,207.94,207.95,16412.0,195.8838,195.9497,195.8744,195.8838,16412.0
2017-07-14 13:20:00,207.95,208.15,207.95,208.01,14870.0,195.8838,196.0722,195.8838,195.9403,14870.0
2017-07-14 13:25:00,208.02,208.03,207.9,207.92,13489.0,195.9497,195.9591,195.8367,195.8555,13489.0
2017-07-14 13:30:00,207.92,207.94,207.72,207.86,20465.0,195.8555,195.8744,195.6671,195.799,20465.0
2017-07-14 13:35:00,207.88,208.16,207.88,207.99,19790.0,195.8178,196.0816,195.8178,195.9215,19790.0
2017-07-14 13:40:00,207.94,208.07,207.91,207.93,6905.0,195.8744,195.9968,195.8461,195.8649,6905.0
2017-07-14 13:45:00,207.92,207.97,207.86,207.95,6483.0,195.8555,195.9026,195.799,195.8838,6483.0
2017-07-14 13:50:00,207.95,208.0,207.91,207.99,8078.0,195.8838,195.9309,195.8461,195.9215,8078.0
2017-07-14 13:55:00,208.01,208.06,207.89,207.98,11212.0,195.9403,195.9874,195.8273,195.912,11212.0
2017-07-14 14:00:00,207.99,208.01,207.88,207.91,11148.0,195.9215,195.9403,195.8178,195.8461,11148.0
2017-07-14 14:05:00,207.92,207.98,207.91,207.98,4900.0,195.8555,195.912,195.8461,195.912,4900.0
2017-07-14 14:10:00,207.98,207.99,207.75,207.75,8927.0,195.912,195.9215,195.6954,195.6954,8927.0
2017-07-14 14:15:00,207.77,207.88,207.76,207.82,12307.0,195.7142,195.8178,195.7048,195.7613,12307.0
2017-07-14 14:20:00,207.84,208.09,207.84,207.98,8977.0,195.7802,196.0157,195.7802,195.912,8977.0
2017-07-14 14:25:00,207.99,208.02,207.94,207.99,9109.0,195.9215,195.9497,195.8744,195.9215,9109.0
2017-07-14 14:30:00,207.98,208.02,207.94,207.97,15964.0,195.912,195.9497,195.8744,195.9026,15964.0
2017-07-14 14:35:00,207.98,208.01,207.93,207.93,9343.0,195.912,195.9403,195.8649,195.8649,9343.0
2017-07-14 14:40:00,207.94,207.94,207.75,207.78,14074.0,195.8744,195.8744,195.6954,195.7237,14074.0
2017-07-14 14:45:00,207.78,207.83,207.64,207.67,15438.0,195.7237,195.7708,195.5918,195.62,15438.0
2017-07-14 14:50:00,207.67,207.7,207.58,207.63,10643.0,195.62,195.6483,195.5353,195.5824,10643.0
2017-07-14 14:55:00,207.64,207.68,207.6,207.65,9952.0,195.5918,195.6295,195.5541,195.6012,9952.0
2017-07-14 15:00:00,207.65,207.71,207.64,207.69,11490.0,195.6012,195.6577,195.5918,195.6389,11490.0
2017-07-14 15:05:00,207.69,208.06,207.66,207.92,46244.0,195.6389,195.9874,195.6106,195.8555,46244.0
2017-07-14 15:10:00,207.91,207.94,207.86,207.92,8592.0,195.8461,195.8744,195.799,195.8555,8592.0
2017-07-14 15:15:00,207.9,207.95,207.88,207.93,7928.0,195.8367,195.8838,195.8178,195.8649,7928.0
2017-07-14 15:20:00,207.93,208.07,207.93,208.04,9643.0,195.8649,195.9968,195.8649,195.9686,9643.0
2017-07-14 15:25:00,208.06,208.15,208.06,208.09,16581.0,195.9874,196.0722,195.9874,196.0157,16581.0
2017-07-14 15:30:00,208.13,208.28,208.13,208.27,24773.0,196.0533,196.1946,196.0533,196.1852,24773.0
2017-07-14 15:35:00,208.26,208.44,208.22,208.41,25891.0,196.1758,196.3454,196.1381,196.3171,25891.0
2017-07-14 15:40:00,208.41,208.58,208.4,208.54,46030.0,196.3171,196.4772,196.3077,196.4396,46030.0
2017-07-14 15:45:00,208.54,208.67,208.53,208.67,44082.0,196.4396,196.562,196.4301,196.562,44082.0
2017-07-14 15:50:00,208.67,208.73,208.57,208.62,71193.0,196.562,196.6185,196.4678,196.5149,71193.0
2017-07-14 15:55:00,208.61,208.65,208.35,208.49,123135.0,196.5055,196.5432,196.2606,196.3925,123135.0
2017-07-17 09:30:00,208.73,209.34,208.73,209.23,103326.0,196.6185,197.1931,196.6185,197.0895,103326.0
2017-07-17 09:35:00,209.28,209.45,208.79,209.42,41133.0,197.1366,197.2968,196.675,197.2685,41133.0
2017-07-17 09:40:00,209.4,209.65,209.39,209.59,46710.0,197.2497,197.4851,197.2402,197.4286,46710.0
2017-07-17 09:45:00,209.61,209.72,209.21,209.21,34131.0,197.4475,197.5511,197.0707,197.0707,34131.0
2017-07-17 09:50:00,209.28,209.5,209.21,209.36,55751.0,197.1366,197.3438,197.0707,197.212,55751.0
2017-07-17 09:55:00,209.36,209.38,208.97,208.98,45159.0,197.212,197.2308,196.8446,196.854,45159.0
2017-07-17 10:00:00,208.97,209.04,208.8,208.9,30894.0,196.8446,196.9105,196.6845,196.7787,30894.0
2017-07-17 10:05:00,208.9,209.12,208.79,208.92,18379.0,196.7787,196.9859,196.675,196.7975,18379.0
2017-07-17 10:10:00,209.0,209.0,208.77,208.88,17773.0,196.8729,196.8729,196.6562,196.7598,17773.0
2017-07-17 10:15:00,208.87,209.1,208.86,208.94,22066.0,196.7504,196.9671,196.741,196.8163,22066.0
2017-07-17 10:20:00,208.92,209.15,208.86,209.06,15218.0,196.7975,197.0142,196.741,196.9294,15218.0
2017-07-17 10:25:00,209.05,209.2,208.96,208.96,24521.0,196.92,197.0613,196.8352,196.8352,24521.0
2017-07-17 10:30:00,208.99,209.05,208.93,209.0,25083.0,196.8634,196.92,196.8069,196.8729,25083.0
2017-07-17 10:35:00,209.0,209.02,208.88,208.9,29941.0,196.8729,196.8917,196.7598,196.7787,29941.0
2017-07-17 10:40:00,208.92,209.11,208.83,209.09,22507.0,196.7975,196.9765,196.7127,196.9576,22507.0
2017-07-17 10:45:00,209.1,209.5,208.95,209.48,41300.0,196.9671,197.3438,196.8258,197.325,41300.0
2017-07-17 10:50:00,209.5,209.52,209.32,209.46,33090.0,197.3438,197.3627,197.1743,197.3062,33090.0
2017-07-17 10:55:00,209.45,209.46,209.3,209.42,24085.0,197.2968,197.3062,197.1555,197.2685,24085.0
2017-07-17 11:00:00,209.37,209.48,209.37,209.4,15691.0,197.2214,197.325,197.2214,197.2497,15691.0
2017-07-17 11:05:00,209.38,209.42,209.35,209.41,13103.0,197.2308,197.2685,197.2026,197.2591,13103.0
2017-07-17 11:10:00,209.42,209.42,209.37,209.42,14358.0,197.2685,197.2685,197.2214,197.2685,14358.0
2017-07-17 11:15:00,209.42,209.59,209.36,209.53,20120.0,197.2685,197.4286,197.212,197.3721,20120.0
2017-07-17 11:20:00,209.51,209.54,209.46,209.5,14439.0,197.3533,197.3815,197.3062,197.3438,14439.0
2017-07-17 11:25:00,209.47,209.52,209.45,209.47,9611.0,197.3156,197.3627,197.2968,197.3156,9611.0
2017-07-17 11:30:00,209.48,209.5,209.46,209.49,10903.0,197.325,197.3438,197.3062,197.3344,10903.0
2017-07-17 11:35:00,209.5,209.52,209.46,209.52,12947.0,197.3438,197.3627,197.3062,197.3627,12947.0
2017-07-17 11:40:00,209.51,209.6,209.47,209.53,23386.0,197.3533,197.438,197.3156,197.3721,23386.0
2017-07-17 11:45:00,209.53,209.54,209.46,209.52,12861.0,197.3721,197.3815,197.3062,197.3627,12861.0
2017-07-17 11:50:00,209.51,209.54,209.48,209.48,16994.0,197.3533,197.3815,197.325,197.325,16994.0
2017-07-17 11:55:00,209.49,209.5,209.42,209.47,34149.0,197.3344,197.3438,197.2685,197.3156,34149.0
2017-07-17 12:00:00,209.46,209.51,209.44,209.5,22892.0,197.3062,197.3533,197.2873,197.3438,22892.0
2017-07-17 12:05:00,209.5,209.52,209.43,209.43,28476.0,197.3438,197.3627,197.2779,197.2779,28476.0
2017-07-17 12:10:00,209.45,209.45,209.31,209.34,12703.0,197.2968,197.2968,197.1649,197.1931,12703.0
2017-07-17 12:15:00,209.36,209.46,209.35,209.44,20618.0,197.212,197.3062,197.2026,197.2873,20618.0
2017-07-17 12:20:00,209.44,209.52,209.44,209.48,25621.0,197.2873,197.3627,197.2873,197.325,25621.0
2017-07-17 12:25:00,209.48,209.51,209.36,209.43,23026.0,197.325,197.3533,197.212,197.2779,23026.0
2017-07-17 12:30:00,209.45,209.46,209.38,209.41,13997.0,197.2968,197.3062,197.2308,197.2591,13997.0
2017-07-17 12:35:00,209.39,209.44,209.37,209.44,17364.0,197.2402,197.2873,197.2214,197.2873,17364.0
2017-07-17 12:40:00,209.44,209.47,209.4,209.45,15268.0,197.2873,197.3156,197.2497,197.2968,15268.0
2017-07-17 12:45:00,209.47,209.49,209.45,209.48,11645.0,197.3156,197.3344,197.2968,197.325,11645.0
2017-07-17 12:50:00,209.48,209.5,209.41,209.44,15101.0,197.325,197.3438,197.2591,197.2873,15101.0
2017-07-17 12:55:00,209.43,209.44,209.35,209.41,10075.0,197.2779,197.2873,197.2026,197.2591,10075.0
2017-07-17 13:00:00,209.41,209.43,209.37,209.39,14948.0,197.2591,197.2779,197.2214,197.2402,14948.0
2017-07-17 13:05:00,209.35,209.46,209.35,209.42,14323.0,197.2026,197.3062,197.2026,197.2685,14323.0
2017-07-17 13:10:00,209.42,209.52,209.41,209.5,25784.0,197.2685,197.3627,197.2591,197.3438,25784.0
2017-07-17 13:15:00,209.52,209.56,209.49,209.55,11176.0,197.3627,197.4004,197.3344,197.3909,11176.0
2017-07-17 13:20:00,209.55,209.56,209.47,209.51,14494.0,197.3909,197.4004,197.3156,197.3533,14494.0
2017-07-17 13:25:00,209.5,209.52,209.48,209.52,11235.0,197.3438,197.3627,197.325,197.3627,11235.0
2017-07-17 13:30:00,209.52,209.56,209.5,209.54,11740.0,197.3627,197.4004,197.3438,197.3815,11740.0
2017-07-17 13:35:00,209.55,209.55,209.47,209.51,11339.0,197.3909,197.3909,197.3156,197.3533,11339.0
2017-07-17 13:40:00,209.51,209.52,209.48,209.49,14729.0,197.3533,197.3627,197.325,197.3344,14729.0
2017-07-17 13:45:00,209.51,209.51,209.45,209.47,13518.0,197.3533,197.3533,197.2968,197.3156,13518.0
2017-07-17 13:50:00,209.49,209.51,209.46,209.51,16182.0,197.3344,197.3533,197.3062,197.3533,16182.0
2017-07-17 13:55:00,209.52,209.52,209.45,209.47,17545.0,197.3627,197.3627,197.2968,197.3156,17545.0
2017-07-17 14:00:00,209.48,209.5,209.46,209.48,11425.0,197.325,197.3438,197.3062,197.325,11425.0
2017-07-17 14:05:00,209.5,209.52,209.35,209.36,22118.0,197.3438,197.3627,197.2026,197.212,22118.0
2017-07-17 14:10:00,209.34,209.34,209.2,209.23,20336.0,197.1931,197.1931,197.0613,197.0895,20336.0
2017-07-17 14:15:00,209.24,209.3,209.24,209.3,13824.0,197.0989,197.1555,197.0989,197.1555,13824.0
2017-07-17 14:20:00,209.29,209.33,209.28,209.31,19335.0,197.146,197.1837,197.1366,197.1649,19335.0
2017-07-17 14:25:00,209.33,209.41,209.32,209.4,16392.0,197.1837,197.2591,197.1743,197.2497,16392.0
2017-07-17 14:30:00,209.4,209.51,209.35,209.49,16456.0,197.2497,197.3533,197.2026,197.3344,16456.0
2017-07-17 14:35:00,209.5,209.57,209.4,209.56,17082.0,197.3438,197.4098,197.2497,197.4004,17082.0
2017-07-17 14:40:00,209.55,209.57,209.5,209.52,16460.0,197.3909,197.4098,197.3438,197.3627,16460.0
2017-07-17 14:45:00,209.55,209.62,209.55,209.58,17909.0,197.3909,197.4569,197.3909,197.4192,17909.0
2017-07-17 14:50:00,209.59,209.63,209.53,209.54,22283.0,197.4286,197.4663,197.3721,197.3815,22283.0
2017-07-17 14:55:00,209.52,209.59,209.49,209.56,19707.0,197.3627,197.4286,197.3344,197.4004,19707.0
2017-07-17 15:00:00,209.56,209.57,209.44,209.44,25137.0,197.4004,197.4098,197.2873,197.2873,25137.0
2017-07-17 15:05:00,209.43,209.48,209.38,209.42,26087.0,197.2779,197.325,197.2308,197.2685,26087.0
2017-07-17 15:10:00,209.42,209.5,209.42,209.47,17558.0,197.2685,197.3438,197.2685,197.3156,17558.0
2017-07-17 15:15:00,209.44,209.46,209.37,209.42,28756.0,197.2873,197.3062,197.2214,197.2685,28756.0
2017-07-17 15:20:00,209.42,209.47,209.41,209.44,14472.0,197.2685,197.3156,197.2591,197.2873,14472.0
2017-07-17 15:25:00,209.42,209.44,209.3,209.3,12425.0,197.2685,197.2873,197.1555,197.1555,12425.0
2017-07-17 15:30:00,209.3,209.51,209.27,209.51,31010.0,197.1555,197.3533,197.1272,197.3533,31010.0
2017-07-17 15:35:00,209.49,209.52,209.38,209.48,14850.0,197.3344,197.3627,197.2308,197.325,14850.0
2017-07-17 15:40:00,209.49,209.49,209.37,209.37,46377.0,197.3344,197.3344,197.2214,197.2214,46377.0
2017-07-17 15:45:00,209.36,209.38,209.23,209.28,45436.0,197.212,197.2308,197.0895,197.1366,45436.0
2017-07-17 15:50:00,209.27,209.32,209.24,209.26,30892.0,197.1272,197.1743,197.0989,197.1178,30892.0
2017-07-17 15:55:00,209.26,209.36,208.99,209.0,161533.0,197.1178,197.212,196.8634,196.8729,161533.0
2017-07-18 09:30:00,209.11,209.19,208.12,208.25,78337.0,196.9765,197.0518,196.0439,196.1664,78337.0
2017-07-18 09:35:00,208.25,208.41,208.1,208.35,35452.0,196.1664,196.3171,196.0251,196.2606,35452.0
2017-07-18 09:40:00,208.32,208.58,208.21,208.43,20735.0,196.2323,196.4772,196.1287,196.3359,20735.0
2017-07-18 09:45:00,208.54,208.89,208.31,208.69,23438.0,196.4396,196.7692,196.2229,196.5808,23438.0
2017-07-18 09:50:00,208.65,208.65,208.3,208.4,38577.0,196.5432,196.5432,196.2135,196.3077,38577.0
2017-07-18 09:55:00,208.41,208.68,208.2,208.63,31044.0,196.3171,196.5714,196.1193,196.5243,31044.0
2017-07-18 10:00:00,208.66,208.79,208.53,208.76,21670.0,196.5526,196.675,196.4301,196.6468,21670.0
2017-07-18 10:05:00,208.74,208.74,208.37,208.59,12313.0,196.6279,196.6279,196.2794,196.4867,12313.0
2017-07-18 10:10:00,208.58,208.75,208.53,208.73,17543.0,196.4772,196.6374,196.4301,196.6185,17543.0
2017-07-18 10:15:00,208.73,208.87,208.61,208.69,14444.0,196.6185,196.7504,196.5055,196.5808,14444.0
2017-07-18 10:20:00,208.73,208.76,208.4,208.41,26464.0,196.6185,196.6468,196.3077,196.3171,26464.0
2017-07-18 10:25:00,208.42,208.61,208.41,208.59,7897.0,196.3265,196.5055,196.3171,196.4867,7897.0
2017-07-18 10:30:00,208.6,208.66,208.44,208.61,8802.0,196.4961,196.5526,196.3454,196.5055,8802.0
2017-07-18 10:35:00,208.61,208.7,208.41,208.44,16283.0,196.5055,196.5903,196.3171,196.3454,16283.0
2017-07-18 10:40:00,208.44,208.44,207.53,207.66,52448.0,196.3454,196.3454,195.4882,195.6106,52448.0
2017-07-18 10:45:00,207.67,208.06,207.66,207.97,145667.0,195.62,195.9874,195.6106,195.9026,145667.0
2017-07-18 10:50:00,208.0,208.33,207.98,208.27,15117.0,195.9309,196.2417,195.912,196.1852,15117.0
2017-07-18 10:55:00,208.24,208.36,208.07,208.22,21058.0,196.157,196.27,195.9968,196.1381,21058.0
2017-07-18 11:00:00,208.32,208.49,208.25,208.41,10222.0,196.2323,196.3925,196.1664,196.3171,10222.0
2017-07-18 11:05:00,208.43,208.55,208.36,208.38,14807.0,196.3359,196.449,196.27,196.2888,14807.0
2017-07-18 11:10:00,208.39,208.41,208.3,208.35,6259.0,196.2983,196.3171,196.2135,196.2606,6259.0
2017-07-18 11:15:00,208.31,208.41,208.25,208.27,20179.0,196.2229,196.3171,196.1664,196.1852,20179.0
2017-07-18 11:20:00,208.31,208.53,208.31,208.44,27634.0,196.2229,196.4301,196.2229,196.3454,27634.0
2017-07-18 11:25:00,208.45,208.63,208.4,208.48,9315.0,196.3548,196.5243,196.3077,196.383,9315.0
2017-07-18 11:30:00,208.45,208.79,208.45,208.57,9481.0,196.3548,196.675,196.3548,196.4678,9481.0
2017-07-18 11:35:00,208.55,208.8,208.54,208.62,9424.0,196.449,196.6845,196.4396,196.5149,9424.0
2017-07-18 11:40:00,208.51,208.6,208.47,208.54,11001.0,196.4113,196.4961,196.3736,196.4396,11001.0
2017-07-18 11:45:00,208.48,208.5,208.38,208.5,7554.0,196.383,196.4019,196.2888,196.4019,7554.0
2017-07-18 11:50:00,208.53,208.59,208.41,208.45,18822.0,196.4301,196.4867,196.3171,196.3548,18822.0
2017-07-18 11:55:00,208.45,208.52,208.36,208.52,13929.0,196.3548,196.4207,196.27,196.4207,13929.0
2017-07-18 12:00:00,208.5,208.53,208.39,208.39,7900.0,196.4019,196.4301,196.2983,196.2983,7900.0
2017-07-18 12:05:00,208.41,208.45,208.27,208.32,9011.0,196.3171,196.3548,196.1852,196.2323,9011.0
2017-07-18 12:10:00,208.32,208.33,208.19,208.25,16770.0,196.2323,196.2417,196.1099,196.1664,16770.0
2017-07-18 12:15:00,208.25,208.39,208.2,208.36,9248.0,196.1664,196.2983,196.1193,196.27,9248.0
2017-07-18 12:20:00,208.34,208.34,208.26,208.29,9356.0,196.2512,196.2512,196.1758,196.2041,9356.0
2017-07-18 12:25:00,208.3,208.35,208.25,208.31,8509.0,196.2135,196.2606,196.1664,196.2229,8509.0
2017-07-18 12:30:00,208.31,208.42,208.31,208.34,6043.0,196.2229,196.3265,196.2229,196.2512,6043.0
2017-07-18 12:35:00,208.34,208.35,208.3,208.32,4586.0,196.2512,196.2606,196.2135,196.2323,4586.0
2017-07-18 12:40:00,208.29,208.35,208.28,208.32,10271.0,196.2041,196.2606,196.1946,196.2323,10271.0
2017-07-18 12:45:00,208.33,208.33,208.28,208.28,7463.0,196.2417,196.2417,196.1946,196.1946,7463.0
2017-07-18 12:50:00,208.28,208.36,208.28,208.32,6779.0,196.1946,196.27,196.1946,196.2323,6779.0
2017-07-18 12:55:00,208.33,208.35,208.27,208.3,9322.0,196.2417,196.2606,196.1852,196.2135,9322.0
2017-07-18 13:00:00,208.3,208.34,208.25,208.26,12386.0,196.2135,196.2512,196.1664,196.1758,12386.0
2017-07-18 13:05:00,208.29,208.37,208.27,208.32,14117.0,196.2041,196.2794,196.1852,196.2323,14117.0
2017-07-18 13:10:00,208.32,208.39,208.3,208.31,4124.0,196.2323,196.2983,196.2135,196.2229,4124.0
2017-07-18 13:15:00,208.34,208.42,208.32,208.38,28809.0,196.2512,196.3265,196.2323,196.2888,28809.0
2017-07-18 13:20:00,208.34,208.41,208.33,208.38,6431.0,196.2512,196.3171,196.2417,196.2888,6431.0
2017-07-18 13:25:00,208.37,208.37,208.31,208.37,5969.0,196.2794,196.2794,196.2229,196.2794,5969.0
2017-07-18 13:30:00,208.36,208.47,208.36,208.44,7596.0,196.27,196.3736,196.27,196.3454,7596.0
2017-07-18 13:35:00,208.44,208.51,208.38,208.43,4892.0,196.3454,196.4113,196.2888,196.3359,4892.0
2017-07-18 13:40:00,208.42,208.47,208.33,208.4,15874.0,196.3265,196.3736,196.2417,196.3077,15874.0
2017-07-18 13:45:00,208.44,208.45,208.37,208.39,14030.0,196.3454,196.3548,196.2794,196.2983,14030.0
2017-07-18 13:50:00,208.38,208.4,208.29,208.31,9703.0,196.2888,196.3077,196.2041,196.2229,9703.0
2017-07-18 13:55:00,208.3,208.32,208.28,208.29,10923.0,196.2135,196.2323,196.1946,196.2041,10923.0
2017-07-18 14:00:00,208.28,208.38,208.28,208.31,9565.0,196.1946,196.2888,196.1946,196.2229,9565.0
2017-07-18 14:05:00,208.34,208.37,208.21,208.37,15444.0,196.2512,196.2794,196.1287,196.2794,15444.0
2017-07-18 14:10:00,208.37,208.4,208.33,208.34,6492.0,196.2794,196.3077,196.2417,196.2512,6492.0
2017-07-18 14:15:00,208.35,208.4,208.33,208.39,6036.0,196.2606,196.3077,196.2417,196.2983,6036.0
2017-07-18 14:20:00,208.37,208.47,208.36,208.46,7600.0,196.2794,196.3736,196.27,196.3642,7600.0
2017-07-18 14:25:00,208.46,208.53,208.41,208.51,8035.0,196.3642,196.4301,196.3171,196.4113,8035.0
2017-07-18 14:30:00,208.55,208.61,208.51,208.6,8352.0,196.449,196.5055,196.4113,196.4961,8352.0
2017-07-18 14:35:00,208.6,208.61,208.47,208.48,9684.0,196.4961,196.5055,196.3736,196.383,9684.0
2017-07-18 14:40:00,208.45,208.62,208.45,208.61,9938.0,196.3548,196.5149,196.3548,196.5055,9938.0
2017-07-18 14:45:00,208.61,208.7,208.6,208.7,8145.0,196.5055,196.5903,196.4961,196.5903,8145.0
2017-07-18 14:50:00,208.69,208.69,208.54,208.54,8020.0,196.5808,196.5808,196.4396,196.4396,8020.0
2017-07-18 14:55:00,208.55,208.59,208.52,208.54,7222.0,196.449,196.4867,196.4207,196.4396,7222.0
2017-07-18 15:00:00,208.54,208.58,208.51,208.51,13866.0,196.4396,196.4772,196.4113,196.4113,13866.0
2017-07-18 15:05:00,208.5,208.5,208.36,208.4,10037.0,196.4019,196.4019,196.27,196.3077,10037.0
2017-07-18 15:10:00,208.4,208.44,208.36,208.44,13291.0,196.3077,196.3454,196.27,196.3454,13291.0
2017-07-18 15:15:00,208.43,208.44,208.37,208.43,9115.0,196.3359,196.3454,196.2794,196.3359,9115.0
2017-07-18 15:20:00,208.43,208.45,208.33,208.36,24900.0,196.3359,196.3548,196.2417,196.27,24900.0
2017-07-18 15:25:00,208.37,208.4,208.31,208.39,13024.0,196.2794,196.3077,196.2229,196.2983,13024.0
2017-07-18 15:30:00,208.39,208.39,208.3,208.33,28381.0,196.2983,196.2983,196.2135,196.2417,28381.0
2017-07-18 15:35:00,208.33,208.36,208.3,208.31,24025.0,196.2417,196.27,196.2135,196.2229,24025.0
2017-07-18 15:40:00,208.31,208.33,208.29,208.32,22192.0,196.2229,196.2417,196.2041,196.2323,22192.0
2017-07-18 15:45:00,208.33,208.35,208.27,208.31,42556.0,196.2417,196.2606,196.1852,196.2229,42556.0
2017-07-18 15:50:00,208.3,208.34,208.21,208.31,34967.0,196.2135,196.2512,196.1287,196.2229,34967.0
2017-07-18 15:55:00,208.32,208.32,208.2,208.25,89615.0,196.2323,196.2323,196.1193,196.1664,89615.0
2017-07-19 09:30:00,209.43,209.5,208.99,209.23,106374.0,197.2779,197.3438,196.8634,197.0895,106374.0
2017-07-19 09:35:00,209.35,209.47,209.24,209.36,41934.0,197.2026,197.3156,197.0989,197.212,41934.0
2017-07-19 09:40:00,209.33,209.35,209.14,209.21,21649.0,197.1837,197.2026,197.0047,197.0707,21649.0
2017-07-19 09:45:00,209.27,209.41,209.19,209.41,32129.0,197.1272,197.2591,197.0518,197.2591,32129.0
2017-07-19 09:50:00,209.41,209.75,209.3,209.67,45588.0,197.2591,197.5793,197.1555,197.504,45588.0
2017-07-19 09:55:00,209.68,209.92,209.6,209.84,46215.0,197.5134,197.7395,197.438,197.6641,46215.0
2017-07-19 10:00:00,209.85,209.99,209.83,209.96,52637.0,197.6735,197.8054,197.6547,197.7772,52637.0
2017-07-19 10:05:00,209.95,210.0,209.83,209.89,40133.0,197.7677,197.8148,197.6547,197.7112,40133.0
2017-07-19 10:10:00,209.89,209.9,209.76,209.85,33760.0,197.7112,197.7206,197.5888,197.6735,33760.0
2017-07-19 10:15:00,209.85,209.89,209.7,209.83,25016.0,197.6735,197.7112,197.5322,197.6547,25016.0
2017-07-19 10:20:00,209.84,209.85,209.79,209.84,19243.0,197.6641,197.6735,197.617,197.6641,19243.0
2017-07-19 10:25:00,209.84,210.0,209.82,209.98,37640.0,197.6641,197.8148,197.6453,197.796,37640.0
2017-07-19 10:30:00,210.0,210.0,209.93,209.99,38787.0,197.8148,197.8148,197.7489,197.8054,38787.0
2017-07-19 10:35:00,209.99,210.05,209.95,209.98,36777.0,197.8054,197.8619,197.7677,197.796,36777.0
2017-07-19 10:40:00,210.0,210.55,209.95,210.25,30316.0,197.8148,198.3329,197.7677,198.0503,30316.0
2017-07-19 10:45:00,210.24,210.31,210.16,210.2,23811.0,198.0409,198.1069,197.9656,198.0032,23811.0
2017-07-19 10:50:00,210.18,210.18,210.02,210.02,24662.0,197.9844,197.9844,197.8337,197.8337,24662.0
2017-07-19 10:55:00,210.01,210.03,209.68,209.85,23488.0,197.8243,197.8431,197.5134,197.6735,23488.0
2017-07-19 11:00:00,209.87,209.94,209.79,209.79,26828.0,197.6924,197.7583,197.617,197.617,26828.0
2017-07-19 11:05:00,209.77,209.78,209.56,209.68,43473.0,197.5982,197.6076,197.4004,197.5134,43473.0
2017-07-19 11:10:00,209.67,209.93,209.65,209.86,20682.0,197.504,197.7489,197.4851,197.683,20682.0
2017-07-19 11:15:00,209.86,209.9,209.84,209.86,15660.0,197.683,197.7206,197.6641,197.683,15660.0
2017-07-19 11:20:00,209.87,209.88,209.65,209.79,22952.0,197.6924,197.7018,197.4851,197.617,22952.0
2017-07-19 11:25:00,209.82,209.84,209.63,209.82,43056.0,197.6453,197.6641,197.4663,197.6453,43056.0
2017-07-19 11:30:00,209.83,209.85,209.76,209.85,30109.0,197.6547,197.6735,197.5888,197.6735,30109.0
2017-07-19 11:35:00,209.85,210.1,209.85,210.1,29572.0,197.6735,197.909,197.6735,197.909,29572.0
2017-07-19 11:40:00,210.08,210.1,209.94,209.97,14751.0,197.8902,197.909,197.7583,197.7866,14751.0
2017-07-19 11:45:00,209.97,210.02,209.94,210.02,16756.0,197.7866,197.8337,197.7583,197.8337,16756.0
2017-07-19 11:50:00,210.02,210.17,209.99,210.14,10939.0,197.8337,197.975,197.8054,197.9467,10939.0
2017-07-19 11:55:00,210.17,210.34,210.02,210.15,12398.0,197.975,198.1351,197.8337,197.9561,12398.0
2017-07-19 12:00:00,210.2,210.2,210.08,210.15,8530.0,198.0032,198.0032,197.8902,197.9561,8530.0
2017-07-19 12:05:00,210.16,210.2,210.0,210.01,17421.0,197.9656,198.0032,197.8148,197.8243,17421.0
2017-07-19 12:10:00,210.04,210.1,210.02,210.09,8415.0,197.8525,197.909,197.8337,197.8996,8415.0
2017-07-19 12:15:00,210.11,210.22,210.11,210.18,22984.0,197.9185,198.0221,197.9185,197.9844,22984.0
2017-07-19 12:20:00,210.21,210.35,210.21,210.32,28263.0,198.0127,198.1445,198.0127,198.1163,28263.0
2017-07-19 12:25:00,210.33,210.37,210.28,210.3,12287.0,198.1257,198.1634,198.0786,198.0974,12287.0
2017-07-19 12:30:00,210.3,210.46,210.3,210.41,20445.0,198.0974,198.2481,198.0974,198.201,20445.0
2017-07-19 12:35:00,210.43,210.48,210.39,210.41,7666.0,198.2199,198.267,198.1822,198.201,7666.0
2017-07-19 12:40:00,210.39,210.42,210.32,210.35,15914.0,198.1822,198.2105,198.1163,198.1445,15914.0
2017-07-19 12:45:00,210.35,210.35,210.12,210.16,24426.0,198.1445,198.1445,197.9279,197.9656,24426.0
2017-07-19 12:50:00,210.15,210.25,210.1,210.18,11586.0,197.9561,198.0503,197.909,197.9844,11586.0
2017-07-19 12:55:00,210.19,210.34,210.18,210.27,7951.0,197.9938,198.1351,197.9844,198.0692,7951.0
2017-07-19 13:00:00,210.23,210.36,210.23,210.34,9402.0,198.0315,198.1539,198.0315,198.1351,9402.0
2017-07-19 13:05:00,210.32,210.33,210.2,210.24,6175.0,198.1163,198.1257,198.0032,198.0409,6175.0
2017-07-19 13:10:00,210.26,210.33,210.21,210.31,6415.0,198.0598,198.1257,198.0127,198.1069,6415.0
2017-07-19 13:15:00,210.31,210.41,210.29,210.33,9068.0,198.1069,198.201,198.088,198.1257,9068.0
2017-07-19 13:20:00,210.36,210.41,210.26,210.28,9982.0,198.1539,198.201,198.0598,198.0786,9982.0
2017-07-19 13:25:00,210.3,210.31,210.24,210.27,8033.0,198.0974,198.1069,198.0409,198.0692,8033.0
2017-07-19 13:30:00,210.28,210.42,210.26,210.39,13287.0,198.0786,198.2105,198.0598,198.1822,13287.0
2017-07-19 13:35:00,210.37,210.5,210.33,210.4,12086.0,198.1634,198.2858,198.1257,198.1916,12086.0
2017-07-19 13:40:00,210.38,210.49,210.38,210.46,12240.0,198.1728,198.2764,198.1728,198.2481,12240.0
2017-07-19 13:45:00,210.45,210.53,210.42,210.44,30689.0,198.2387,198.3141,198.2105,198.2293,30689.0
2017-07-19 13:50:00,210.43,210.49,210.37,210.45,12252.0,198.2199,198.2764,198.1634,198.2387,12252.0
2017-07-19 13:55:00,210.43,210.48,210.4,210.44,8850.0,198.2199,198.267,198.1916,198.2293,8850.0
2017-07-19 14:00:00,210.42,210.47,210.36,210.44,12321.0,198.2105,198.2576,198.1539,198.2293,12321.0
2017-07-19 14:05:00,210.44,210.58,210.43,210.58,12001.0,198.2293,198.3612,198.2199,198.3612,12001.0
2017-07-19 14:10:00,210.57,210.69,210.54,210.63,18990.0,198.3518,198.4648,198.3235,198.4083,18990.0
2017-07-19 14:15:00,210.63,210.82,210.62,210.77,14517.0,198.4083,198.5873,198.3989,198.5402,14517.0
2017-07-19 14:20:00,210.76,210.76,210.6,210.72,13308.0,198.5307,198.5307,198.38,198.4931,13308.0
2017-07-19 14:25:00,210.7,210.75,210.65,210.75,9066.0,198.4742,198.5213,198.4271,198.5213,9066.0
2017-07-19 14:30:00,210.75,210.8,210.67,210.78,10067.0,198.5213,198.5684,198.446,198.5496,10067.0
2017-07-19 14:35:00,210.76,210.77,210.7,210.73,11768.0,198.5307,198.5402,198.4742,198.5025,11768.0
2017-07-19 14:40:00,210.75,210.85,210.72,210.72,13678.0,198.5213,198.6155,198.4931,198.4931,13678.0
2017-07-19 14:45:00,210.74,210.86,210.73,210.86,10089.0,198.5119,198.6249,198.5025,198.6249,10089.0
2017-07-19 14:50:00,210.88,210.93,210.79,210.91,22347.0,198.6438,198.6909,198.559,198.672,22347.0
2017-07-19 14:55:00,210.93,210.93,210.83,210.9,8847.0,198.6909,198.6909,198.5967,198.6626,8847.0
2017-07-19 15:00:00,210.89,210.91,210.83,210.84,14403.0,198.6532,198.672,198.5967,198.6061,14403.0
2017-07-19 15:05:00,210.84,210.89,210.84,210.88,8313.0,198.6061,198.6532,198.6061,198.6438,8313.0
2017-07-19 15:10:00,210.85,210.86,210.66,210.67,25318.0,198.6155,198.6249,198.4365,198.446,25318.0
2017-07-19 15:15:00,210.67,210.77,210.67,210.71,16462.0,198.446,198.5402,198.446,198.4836,16462.0
2017-07-19 15:20:00,210.7,210.74,210.67,210.71,9785.0,198.4742,198.5119,198.446,198.4836,9785.0
2017-07-19 15:25:00,210.72,210.85,210.71,210.82,10030.0,198.4931,198.6155,198.4836,198.5873,10030.0
2017-07-19 15:30:00,210.85,210.87,210.79,210.82,21935.0,198.6155,198.6344,198.559,198.5873,21935.0
2017-07-19 15:35:00,210.84,210.84,210.72,210.75,15095.0,198.6061,198.6061,198.4931,198.5213,15095.0
2017-07-19 15:40:00,210.75,210.89,210.74,210.89,29171.0,198.5213,198.6532,198.5119,198.6532,29171.0
2017-07-19 15:45:00,210.86,210.87,210.65,210.66,31408.0,198.6249,198.6344,198.4271,198.4365,31408.0
2017-07-19 15:50:00,210.65,210.68,210.56,210.56,40299.0,198.4271,198.4554,198.3423,198.3423,40299.0
2017-07-19 15:55:00,210.56,210.91,210.56,210.87,104886.0,198.3423,198.672,198.3423,198.6344,104886.0
2017-07-20 09:30:00,211.25,211.25,211.01,211.13,76581.0,198.9923,198.9923,198.7662,198.8793,76581.0
2017-07-20 09:35:00,211.23,211.23,210.8,210.89,42557.0,198.9735,198.9735,198.5684,198.6532,42557.0
2017-07-20 09:40:00,210.94,210.94,210.8,210.92,31499.0,198.7003,198.7003,198.5684,198.6815,31499.0
2017-07-20 09:45:00,210.94,210.99,210.83,210.86,27619.0,198.7003,198.7474,198.5967,198.6249,27619.0
2017-07-20 09:50:00,210.85,210.9,210.81,210.87,19226.0,198.6155,198.6626,198.5778,198.6344,19226.0
2017-07-20 09:55:00,210.87,210.9,210.75,210.8,27496.0,198.6344,198.6626,198.5213,198.5684,27496.0
2017-07-20 10:00:00,210.8,210.85,210.76,210.77,22694.0,198.5684,198.6155,198.5307,198.5402,22694.0
2017-07-20 10:05:00,210.72,210.83,210.72,210.81,25010.0,198.4931,198.5967,198.4931,198.5778,25010.0
2017-07-20 10:10:00,210.82,210.83,210.65,210.67,38434.0,198.5873,198.5967,198.4271,198.446,38434.0
2017-07-20 10:15:00,210.66,210.67,210.3,210.43,59816.0,198.4365,198.446,198.0974,198.2199,59816.0
2017-07-20 10:20:00,210.46,210.76,210.45,210.68,28087.0,198.2481,198.5307,198.2387,198.4554,28087.0
2017-07-20 10:25:00,210.66,210.72,210.59,210.68,20444.0,198.4365,198.4931,198.3706,198.4554,20444.0
2017-07-20 10:30:00,210.62,210.72,210.21,210.21,70693.0,198.3989,198.4931,198.0127,198.0127,70693.0
2017-07-20 10:35:00,210.19,210.31,210.05,210.13,36560.0,197.9938,198.1069,197.8619,197.9373,36560.0
2017-07-20 10:40:00,210.1,210.26,209.91,210.14,32969.0,197.909,198.0598,197.7301,197.9467,32969.0
2017-07-20 10:45:00,210.1,210.4,210.07,210.4,32537.0,197.909,198.1916,197.8808,198.1916,32537.0
2017-07-20 10:50:00,210.37,210.6,210.35,210.6,24715.0,198.1634,198.38,198.1445,198.38,24715.0
2017-07-20 10:55:00,210.59,210.69,210.39,210.52,43015.0,198.3706,198.4648,198.1822,198.3047,43015.0
2017-07-20 11:00:00,210.47,210.57,210.41,210.52,33706.0,198.2576,198.3518,198.201,198.3047,33706.0
2017-07-20 11:05:00,210.53,210.6,210.28,210.32,21528.0,198.3141,198.38,198.0786,198.1163,21528.0
2017-07-20 11:10:00,210.32,210.39,210.2,210.3,38438.0,198.1163,198.1822,198.0032,198.0974,38438.0
2017-07-20 11:15:00,210.33,210.59,210.17,210.17,23626.0,198.1257,198.3706,197.975,197.975,23626.0
2017-07-20 11:20:00,210.2,210.4,210.17,210.34,18429.0,198.0032,198.1916,197.975,198.1351,18429.0
2017-07-20 11:25:00,210.3,210.32,210.15,210.23,18589.0,198.0974,198.1163,197.9561,198.0315,18589.0
2017-07-20 11:30:00,210.24,210.45,210.22,210.3,19161.0,198.0409,198.2387,198.0221,198.0974,19161.0
2017-07-20 11:35:00,210.3,210.37,210.21,210.3,16716.0,198.0974,198.1634,198.0127,198.0974,16716.0
2017-07-20 11:40:00,210.31,210.4,210.22,210.34,11969.0,198.1069,198.1916,198.0221,198.1351,11969.0
2017-07-20 11:45:00,210.33,210.37,210.18,210.22,16132.0,198.1257,198.1634,197.9844,198.0221,16132.0
2017-07-20 11:50:00,210.23,210.3,210.13,210.13,14442.0,198.0315,198.0974,197.9373,197.9373,14442.0
2017-07-20 11:55:00,210.14,210.2,210.06,210.08,12699.0,197.9467,198.0032,197.8714,197.8902,12699.0
2017-07-20 12:00:00,210.09,210.26,210.08,210.25,14906.0,197.8996,198.0598,197.8902,198.0503,14906.0
2017-07-20 12:05:00,210.27,210.33,210.23,210.29,10644.0,198.0692,198.1257,198.0315,198.088,10644.0
2017-07-20 12:10:00,210.31,210.32,210.18,210.23,16061.0,198.1069,198.1163,197.9844,198.0315,16061.0
2017-07-20 12:15:00,210.19,210.23,210.15,210.17,10619.0,197.9938,198.0315,197.9561,197.975,10619.0
2017-07-20 12:20:00,210.2,210.21,210.1,210.17,14896.0,198.0032,198.0127,197.909,197.975,14896.0
2017-07-20 12:25:00,210.19,210.31,210.12,210.25,11056.0,197.9938,198.1069,197.9279,198.0503,11056.0
2017-07-20 12:30:00,210.25,210.32,210.21,210.28,14266.0,198.0503,198.1163,198.0127,198.0786,14266.0
2017-07-20 12:35:00,210.34,210.47,210.31,210.41,18167.0,198.1351,198.2576,198.1069,198.201,18167.0
2017-07-20 12:40:00,210.38,210.41,210.34,210.38,13970.0,198.1728,198.201,198.1351,198.1728,13970.0
2017-07-20 12:45:00,210.38,210.54,210.36,210.48,11172.0,198.1728,198.3235,198.1539,198.267,11172.0
2017-07-20 12:50:00,210.48,210.51,210.44,210.47,5372.0,198.267,198.2952,198.2293,198.2576,5372.0
2017-07-20 12:55:00,210.46,210.47,210.39,210.39,5742.0,198.2481,198.2576,198.1822,198.1822,5742.0
2017-07-20 13:00:00,210.41,210.52,210.35,210.46,12523.0,198.201,198.3047,198.1445,198.2481,12523.0
2017-07-20 13:05:00,210.47,210.54,210.42,210.42,7018.0,198.2576,198.3235,198.2105,198.2105,7018.0
2017-07-20 13:10:00,210.45,210.54,210.4,210.54,7956.0,198.2387,198.3235,198.1916,198.3235,7956.0
2017-07-20 13:15:00,210.53,210.71,210.52,210.7,8609.0,198.3141,198.4836,198.3047,198.4742,8609.0
2017-07-20 13:20:00,210.69,210.69,210.56,210.61,5086.0,198.4648,198.4648,198.3423,198.3894,5086.0
2017-07-20 13:25:00,210.55,210.6,210.55,210.57,2984.0,198.3329,198.38,198.3329,198.3518,2984.0
2017-07-20 13:30:00,210.57,210.66,210.57,210.57,4714.0,198.3518,198.4365,198.3518,198.3518,4714.0
2017-07-20 13:35:00,210.56,210.57,210.48,210.5,15405.0,198.3423,198.3518,198.267,198.2858,15405.0
2017-07-20 13:40:00,210.51,210.51,210.46,210.47,7072.0,198.2952,198.2952,198.2481,198.2576,7072.0
2017-07-20 13:45:00,210.46,210.49,210.28,210.28,14639.0,198.2481,198.2764,198.0786,198.0786,14639.0
2017-07-20 13:50:00,210.27,210.33,210.25,210.31,10421.0,198.0692,198.1257,198.0503,198.1069,10421.0
2017-07-20 13:55:00,210.33,210.38,210.32,210.37,9122.0,198.1257,198.1728,198.1163,198.1634,9122.0
2017-07-20 14:00:00,210.37,210.4,210.18,210.26,23888.0,198.1634,198.1916,197.9844,198.0598,23888.0
2017-07-20 14:05:00,210.26,210.31,210.26,210.26,11231.0,198.0598,198.1069,198.0598,198.0598,11231.0
2017-07-20 14:10:00,210.29,210.32,210.26,210.3,10569.0,198.088,198.1163,198.0598,198.0974,10569.0
2017-07-20 14:15:00,210.31,210.37,210.27,210.36,9722.0,198.1069,198.1634,198.0692,198.1539,9722.0
2017-07-20 14:20:00,210.37,210.37,210.24,210.24,9583.0,198.1634,198.1634,198.0409,198.0409,9583.0
2017-07-20 14:25:00,210.18,210.26,210.11,210.13,14226.0,197.9844,198.0598,197.9185,197.9373,14226.0
2017-07-20 14:30:00,210.13,210.24,210.07,210.19,13263.0,197.9373,198.0409,197.8808,197.9938,13263.0
2017-07-20 14:35:00,210.22,210.26,210.18,210.19,11937.0,198.0221,198.0598,197.9844,197.9938,11937.0
2017-07-20 14:40:00,210.21,210.35,210.21,210.3,14531.0,198.0127,198.1445,198.0127,198.0974,14531.0
2017-07-20 14:45:00,210.34,210.59,210.3,210.58,16540.0,198.1351,198.3706,198.0974,198.3612,16540.0
2017-07-20 14:50:00,210.58,210.69,210.58,210.66,12481.0,198.3612,198.4648,198.3612,198.4365,12481.0
2017-07-20 14:55:00,210.69,210.69,210.59,210.68,15575.0,198.4648,198.4648,198.3706,198.4554,15575.0
2017-07-20 15:00:00,210.68,210.84,210.68,210.69,26591.0,198.4554,198.6061,198.4554,198.4648,26591.0
2017-07-20 15:05:00,210.68,210.72,210.61,210.67,7681.0,198.4554,198.4931,198.3894,198.446,7681.0
2017-07-20 15:10:00,210.67,210.78,210.66,210.76,7382.0,198.446,198.5496,198.4365,198.5307,7382.0
2017-07-20 15:15:00,210.75,210.78,210.7,210.7,17478.0,198.5213,198.5496,198.4742,198.4742,17478.0
2017-07-20 15:20:00,210.7,210.72,210.54,210.62,18444.0,198.4742,198.4931,198.3235,198.3989,18444.0
2017-07-20 15:25:00,210.63,210.63,210.44,210.59,29357.0,198.4083,198.4083,198.2293,198.3706,29357.0
2017-07-20 15:30:00,210.57,210.6,210.43,210.5,17681.0,198.3518,198.38,198.2199,198.2858,17681.0
2017-07-20 15:35:00,210.5,210.5,210.39,210.39,13595.0,198.2858,198.2858,198.1822,198.1822,13595.0
2017-07-20 15:40:00,210.41,210.51,210.4,210.5,16742.0,198.201,198.2952,198.1916,198.2858,16742.0
2017-07-20 15:45:00,210.5,210.61,210.44,210.61,16416.0,198.2858,198.3894,198.2293,198.3894,16416.0
2017-07-20 15:50:00,210.61,210.62,210.43,210.49,28113.0,198.3894,198.3989,198.2199,198.2764,28113.0
2017-07-20 15:55:00,210.49,210.5,210.34,210.42,58256.0,198.2764,198.2858,198.1351,198.2105,58256.0
2017-07-21 09:30:00,209.85,210.48,209.46,209.46,183692.0,197.6735,198.267,197.3062,197.3062,183692.0
2017-07-21 09:35:00,209.55,210.0,209.41,209.84,21709.0,197.3909,197.8148,197.2591,197.6641,21709.0
2017-07-21 09:40:00,209.74,209.95,209.65,209.95,31435.0,197.5699,197.7677,197.4851,197.7677,31435.0
2017-07-21 09:45:00,209.94,209.95,209.75,209.88,27901.0,197.7583,197.7677,197.5793,197.7018,27901.0
2017-07-21 09:50:00,209.88,209.95,209.75,209.86,35881.0,197.7018,197.7677,197.5793,197.683,35881.0
2017-07-21 09:55:00,209.81,210.15,209.75,209.91,26201.0,197.6359,197.9561,197.5793,197.7301,26201.0
2017-07-21 10:00:00,209.92,210.32,209.9,210.3,95057.0,197.7395,198.1163,197.7206,198.0974,95057.0
2017-07-21 10:05:00,210.29,210.32,210.09,210.3,50599.0,198.088,198.1163,197.8996,198.0974,50599.0
2017-07-21 10:10:00,210.33,210.36,210.24,210.31,35035.0,198.1257,198.1539,198.0409,198.1069,35035.0
2017-07-21 10:15:00,210.32,210.33,209.85,209.97,34076.0,198.1163,198.1257,197.6735,197.7866,34076.0
2017-07-21 10:20:00,209.94,210.05,209.86,210.0,36624.0,197.7583,197.8619,197.683,197.8148,36624.0
2017-07-21 10:25:00,210.03,210.68,210.01,210.63,26555.0,197.8431,198.4554,197.8243,198.4083,26555.0
2017-07-21 10:30:00,210.69,210.73,210.45,210.52,28858.0,198.4648,198.5025,198.2387,198.3047,28858.0
2017-07-21 10:35:00,210.52,210.6,210.51,210.58,29502.0,198.3047,198.38,198.2952,198.3612,29502.0
2017-07-21 10:40:00,210.56,210.6,210.44,210.45,14219.0,198.3423,198.38,198.2293,198.2387,14219.0
2017-07-21 10:45:00,210.41,210.71,210.41,210.71,15543.0,198.201,198.4836,198.201,198.4836,15543.0
2017-07-21 10:50:00,210.73,210.74,210.42,210.49,13504.0,198.5025,198.5119,198.2105,198.2764,13504.0
2017-07-21 10:55:00,210.46,210.5,210.2,210.38,12103.0,198.2481,198.2858,198.0032,198.1728,12103.0
2017-07-21 11:00:00,210.4,210.45,210.25,210.4,19932.0,198.1916,198.2387,198.0503,198.1916,19932.0
2017-07-21 11:05:00,210.38,210.45,210.32,210.41,22210.0,198.1728,198.2387,198.1163,198.201,22210.0
2017-07-21 11:10:00,210.42,210.77,210.42,210.64,19834.0,198.2105,198.5402,198.2105,198.4177,19834.0
2017-07-21 11:15:00,210.63,210.99,210.63,210.97,10210.0,198.4083,198.7474,198.4083,198.7286,10210.0
2017-07-21 11:20:00,210.96,211.12,210.88,211.08,24642.0,198.7191,198.8699,198.6438,198.8322,24642.0
2017-07-21 11:25:00,211.04,211.59,211.03,211.59,28105.0,198.7945,199.3126,198.7851,199.3126,28105.0
2017-07-21 11:30:00,211.54,211.75,211.49,211.61,16476.0,199.2655,199.4633,199.2184,199.3314,16476.0
2017-07-21 11:35:00,211.67,211.89,211.67,211.75,20801.0,199.3879,199.5952,199.3879,199.4633,20801.0
2017-07-21 11:40:00,211.76,211.78,211.68,211.77,17800.0,199.4727,199.4916,199.3974,199.4821,17800.0
2017-07-21 11:45:00,211.79,211.9,211.77,211.82,18587.0,199.501,199.6046,199.4821,199.5292,18587.0
2017-07-21 11:50:00,211.83,212.0,211.83,211.96,17897.0,199.5387,199.6988,199.5387,199.6611,17897.0
2017-07-21 11:55:00,211.92,211.97,211.56,211.6,24454.0,199.6234,199.6705,199.2843,199.322,24454.0
2017-07-21 12:00:00,211.61,211.64,211.52,211.54,14446.0,199.3314,199.3597,199.2466,199.2655,14446.0
2017-07-21 12:05:00,211.54,211.91,211.54,211.79,11777.0,199.2655,199.614,199.2655,199.501,11777.0
2017-07-21 12:10:00,211.78,211.9,211.78,211.82,3685.0,199.4916,199.6046,199.4916,199.5292,3685.0
2017-07-21 12:15:00,211.82,211.99,211.76,211.9,14846.0,199.5292,199.6894,199.4727,199.6046,14846.0
2017-07-21 12:20:00,211.85,211.91,211.84,211.88,4251.0,199.5575,199.614,199.5481,199.5858,4251.0
2017-07-21 12:25:00,211.86,211.87,211.61,211.7,6577.0,199.5669,199.5763,199.3314,199.4162,6577.0
2017-07-21 12:30:00,211.7,211.71,211.57,211.69,3305.0,199.4162,199.4256,199.2937,199.4068,3305.0
2017-07-21 12:35:00,211.73,211.75,211.64,211.71,4131.0,199.4445,199.4633,199.3597,199.4256,4131.0
2017-07-21 12:40:00,211.71,211.8,211.7,211.76,4891.0,199.4256,199.5104,199.4162,199.4727,4891.0
2017-07-21 12:45:00,211.74,211.89,211.74,211.89,2773.0,199.4539,199.5952,199.4539,199.5952,2773.0
2017-07-21 12:50:00,211.88,211.89,211.73,211.78,9048.0,199.5858,199.5952,199.4445,199.4916,9048.0
2017-07-21 12:55:00,211.79,211.8,211.68,211.77,5758.0,199.501,199.5104,199.3974,199.4821,5758.0
2017-07-21 13:00:00,211.74,211.74,211.61,211.64,6109.0,199.4539,199.4539,199.3314,199.3597,6109.0
2017-07-21 13:05:00,211.67,211.8,211.67,211.79,5762.0,199.3879,199.5104,199.3879,199.501,5762.0
2017-07-21 13:10:00,211.8,211.83,211.74,211.79,7549.0,199.5104,199.5387,199.4539,199.501,7549.0
2017-07-21 13:15:00,211.78,211.79,211.67,211.71,4471.0,199.4916,199.501,199.3879,199.4256,4471.0
2017-07-21 13:20:00,211.72,211.73,211.55,211.59,9581.0,199.435,199.4445,199.2749,199.3126,9581.0
2017-07-21 13:25:00,211.6,211.6,211.48,211.59,15402.0,199.322,199.322,199.209,199.3126,15402.0
2017-07-21 13:30:00,211.58,211.63,211.5,211.53,6240.0,199.3032,199.3503,199.2278,199.2561,6240.0
2017-07-21 13:35:00,211.5,211.52,211.48,211.52,6475.0,199.2278,199.2466,199.209,199.2466,6475.0
2017-07-21 13:40:00,211.52,211.69,211.47,211.47,10048.0,199.2466,199.4068,199.1995,199.1995,10048.0
2017-07-21 13:45:00,211.51,211.58,211.47,211.56,3964.0,199.2372,199.3032,199.1995,199.2843,3964.0
2017-07-21 13:50:00,211.57,211.65,211.56,211.58,10532.0,199.2937,199.3691,199.2843,199.3032,10532.0
2017-07-21 13:55:00,211.6,211.66,211.56,211.65,10129.0,199.322,199.3785,199.2843,199.3691,10129.0
2017-07-21 14:00:00,211.6,211.63,211.44,211.44,12695.0,199.322,199.3503,199.1713,199.1713,12695.0
2017-07-21 14:05:00,211.46,211.51,211.35,211.39,11491.0,199.1901,199.2372,199.0865,199.1242,11491.0
2017-07-21 14:10:00,211.41,211.5,211.38,211.5,7275.0,199.143,199.2278,199.1148,199.2278,7275.0
2017-07-21 14:15:00,211.49,211.58,211.43,211.45,9521.0,199.2184,199.3032,199.1619,199.1807,9521.0
2017-07-21 14:20:00,211.47,211.5,211.4,211.44,15944.0,199.1995,199.2278,199.1336,199.1713,15944.0
2017-07-21 14:25:00,211.43,211.53,211.4,211.47,5817.0,199.1619,199.2561,199.1336,199.1995,5817.0
2017-07-21 14:30:00,211.52,211.77,211.5,211.68,16208.0,199.2466,199.4821,199.2278,199.3974,16208.0
2017-07-21 14:35:00,211.66,211.76,211.66,211.73,8110.0,199.3785,199.4727,199.3785,199.4445,8110.0
2017-07-21 14:40:00,211.73,211.77,211.6,211.62,10451.0,199.4445,199.4821,199.322,199.3408,10451.0
2017-07-21 14:45:00,211.64,211.7,211.59,211.66,10516.0,199.3597,199.4162,199.3126,199.3785,10516.0
2017-07-21 14:50:00,211.66,211.73,211.63,211.63,6152.0,199.3785,199.4445,199.3503,199.3503,6152.0
2017-07-21 14:55:00,211.62,211.67,211.61,211.67,5516.0,199.3408,199.3879,199.3314,199.3879,5516.0
2017-07-21 15:00:00,211.67,211.7,211.62,211.67,8003.0,199.3879,199.4162,199.3408,199.3879,8003.0
2017-07-21 15:05:00,211.68,211.68,211.58,211.58,12392.0,199.3974,199.3974,199.3032,199.3032,12392.0
2017-07-21 15:10:00,211.6,211.62,211.56,211.59,6475.0,199.322,199.3408,199.2843,199.3126,6475.0
2017-07-21 15:15:00,211.59,211.61,211.47,211.48,14448.0,199.3126,199.3314,199.1995,199.209,14448.0
2017-07-21 15:20:00,211.5,211.58,211.46,211.57,6812.0,199.2278,199.3032,199.1901,199.2937,6812.0
2017-07-21 15:25:00,211.59,211.65,211.56,211.62,10175.0,199.3126,199.3691,199.2843,199.3408,10175.0
2017-07-21 15:30:00,211.63,211.65,211.55,211.57,10727.0,199.3503,199.3691,199.2749,199.2937,10727.0
2017-07-21 15:35:00,211.59,211.62,211.54,211.61,11853.0,199.3126,199.3408,199.2655,199.3314,11853.0
2017-07-21 15:40:00,211.61,211.79,211.6,211.76,27581.0,199.3314,199.501,199.322,199.4727,27581.0
2017-07-21 15:45:00,211.74,211.96,211.72,211.96,33185.0,199.4539,199.6611,199.435,199.6611,33185.0
2017-07-21 15:50:00,211.95,212.21,211.95,212.2,62653.0,199.6517,199.8966,199.6517,199.8872,62653.0
2017-07-21 15:55:00,212.18,212.19,212.04,212.14,85549.0,199.8683,199.8778,199.7365,199.8307,85549.0
2017-07-24 09:30:00,212.0,212.06,211.4,211.86,92493.0,199.6988,199.7553,199.1336,199.5669,92493.0
2017-07-24 09:35:00,211.92,211.99,211.59,211.65,49623.0,199.6234,199.6894,199.3126,199.3691,49623.0
2017-07-24 09:40:00,211.7,211.81,211.56,211.68,26176.0,199.4162,199.5198,199.2843,199.3974,26176.0
2017-07-24 09:45:00,211.68,211.89,211.65,211.68,40132.0,199.3974,199.5952,199.3691,199.3974,40132.0
2017-07-24 09:50:00,211.68,211.8,211.55,211.78,40154.0,199.3974,199.5104,199.2749,199.4916,40154.0
2017-07-24 09:55:00,211.81,211.88,211.68,211.72,28433.0,199.5198,199.5858,199.3974,199.435,28433.0
2017-07-24 10:00:00,211.69,211.75,211.61,211.73,28528.0,199.4068,199.4633,199.3314,199.4445,28528.0
2017-07-24 10:05:00,211.73,211.77,211.66,211.73,20226.0,199.4445,199.4821,199.3785,199.4445,20226.0
2017-07-24 10:10:00,211.7,211.73,211.55,211.58,28059.0,199.4162,199.4445,199.2749,199.3032,28059.0
2017-07-24 10:15:00,211.6,211.71,211.55,211.61,29954.0,199.322,199.4256,199.2749,199.3314,29954.0
2017-07-24 10:20:00,211.62,211.89,211.57,211.85,27070.0,199.3408,199.5952,199.2937,199.5575,27070.0
2017-07-24 10:25:00,211.85,211.86,211.61,211.66,20737.0,199.5575,199.5669,199.3314,199.3785,20737.0
2017-07-24 10:30:00,211.67,211.67,211.53,211.62,20772.0,199.3879,199.3879,199.2561,199.3408,20772.0
2017-07-24 10:35:00,211.62,211.88,211.61,211.79,20842.0,199.3408,199.5858,199.3314,199.501,20842.0
2017-07-24 10:40:00,211.78,211.89,211.7,211.73,17309.0,199.4916,199.5952,199.4162,199.4445,17309.0
2017-07-24 10:45:00,211.73,211.82,211.67,211.76,19299.0,199.4445,199.5292,199.3879,199.4727,19299.0
2017-07-24 10:50:00,211.75,211.84,211.75,211.8,16466.0,199.4633,199.5481,199.4633,199.5104,16466.0
2017-07-24 10:55:00,211.8,211.89,211.79,211.84,16760.0,199.5104,199.5952,199.501,199.5481,16760.0
2017-07-24 11:00:00,211.84,211.86,211.7,211.72,14620.0,199.5481,199.5669,199.4162,199.435,14620.0
2017-07-24 11:05:00,211.72,211.75,211.67,211.72,18426.0,199.435,199.4633,199.3879,199.435,18426.0
2017-07-24 11:10:00,211.7,211.75,211.56,211.67,29581.0,199.4162,199.4633,199.2843,199.3879,29581.0
2017-07-24 11:15:00,211.68,211.75,211.58,211.75,23290.0,199.3974,199.4633,199.3032,199.4633,23290.0
2017-07-24 11:20:00,211.76,211.87,211.72,211.85,16321.0,199.4727,199.5763,199.435,199.5575,16321.0
2017-07-24 11:25:00,211.84,211.86,211.72,211.86,13133.0,199.5481,199.5669,199.435,199.5669,13133.0
2017-07-24 11:30:00,211.85,212.23,211.8,212.14,25959.0,199.5575,199.9154,199.5104,199.8307,25959.0
2017-07-24 11:35:00,212.17,212.22,212.0,212.06,13692.0,199.8589,199.906,199.6988,199.7553,13692.0
2017-07-24 11:40:00,212.07,212.16,212.04,212.16,9007.0,199.7647,199.8495,199.7365,199.8495,9007.0
2017-07-24 11:45:00,212.18,212.33,212.14,212.31,16033.0,199.8683,200.0096,199.8307,199.9908,16033.0
2017-07-24 11:50:00,212.31,212.47,212.29,212.47,17303.0,199.9908,200.1415,199.972,200.1415,17303.0
2017-07-24 11:55:00,212.47,212.47,212.38,212.44,13931.0,200.1415,200.1415,200.0567,200.1133,13931.0
2017-07-24 12:00:00,212.44,212.53,212.37,212.47,13975.0,200.1133,200.198,200.0473,200.1415,13975.0
2017-07-24 12:05:00,212.49,212.6,212.31,212.35,33639.0,200.1604,200.264,199.9908,200.0285,33639.0
2017-07-24 12:10:00,212.35,212.51,212.32,212.51,8770.0,200.0285,200.1792,200.0002,200.1792,8770.0
2017-07-24 12:15:00,212.49,212.52,212.39,212.39,15731.0,200.1604,200.1886,200.0662,200.0662,15731.0
2017-07-24 12:20:00,212.34,212.4,212.34,212.4,4366.0,200.0191,200.0756,200.0191,200.0756,4366.0
2017-07-24 12:25:00,212.4,212.44,212.36,212.38,12677.0,200.0756,200.1133,200.0379,200.0567,12677.0
2017-07-24 12:30:00,212.4,212.45,212.34,212.39,14658.0,200.0756,200.1227,200.0191,200.0662,14658.0
2017-07-24 12:35:00,212.38,212.42,212.36,212.4,14726.0,200.0567,200.0944,200.0379,200.0756,14726.0
2017-07-24 12:40:00,212.4,212.45,212.33,212.39,14837.0,200.0756,200.1227,200.0096,200.0662,14837.0
2017-07-24 12:45:00,212.37,212.42,212.34,212.36,7167.0,200.0473,200.0944,200.0191,200.0379,7167.0
2017-07-24 12:50:00,212.38,212.46,212.35,212.36,9881.0,200.0567,200.1321,200.0285,200.0379,9881.0
2017-07-24 12:55:00,212.36,212.4,212.26,212.27,19018.0,200.0379,200.0756,199.9437,199.9531,19018.0
2017-07-24 13:00:00,212.25,212.33,212.2,212.28,16101.0,199.9343,200.0096,199.8872,199.9625,16101.0
2017-07-24 13:05:00,212.27,212.36,212.27,212.32,10492.0,199.9531,200.0379,199.9531,200.0002,10492.0
2017-07-24 13:10:00,212.32,212.34,212.25,212.29,10432.0,200.0002,200.0191,199.9343,199.972,10432.0
2017-07-24 13:15:00,212.28,212.31,212.18,212.23,12690.0,199.9625,199.9908,199.8683,199.9154,12690.0
2017-07-24 13:20:00,212.25,212.42,212.22,212.32,14624.0,199.9343,200.0944,199.906,200.0002,14624.0
2017-07-24 13:25:00,212.34,212.35,212.24,212.29,17276.0,200.0191,200.0285,199.9249,199.972,17276.0
2017-07-24 13:30:00,212.3,212.35,212.27,212.3,12308.0,199.9814,200.0285,199.9531,199.9814,12308.0
2017-07-24 13:35:00,212.31,212.32,212.21,212.29,15272.0,199.9908,200.0002,199.8966,199.972,15272.0
2017-07-24 13:40:00,212.28,212.38,212.27,212.34,11201.0,199.9625,200.0567,199.9531,200.0191,11201.0
2017-07-24 13:45:00,212.33,212.34,212.25,212.33,7924.0,200.0096,200.0191,199.9343,200.0096,7924.0
2017-07-24 13:50:00,212.33,212.36,212.3,212.3,10891.0,200.0096,200.0379,199.9814,199.9814,10891.0
2017-07-24 13:55:00,212.31,212.33,212.28,212.3,13473.0,199.9908,200.0096,199.9625,199.9814,13473.0
2017-07-24 14:00:00,212.31,212.37,212.27,212.28,12463.0,199.9908,200.0473,199.9531,199.9625,12463.0
2017-07-24 14:05:00,212.28,212.28,212.2,212.22,7761.0,199.9625,199.9625,199.8872,199.906,7761.0
2017-07-24 14:10:00,212.24,212.29,212.21,212.23,7654.0,199.9249,199.972,199.8966,199.9154,7654.0
2017-07-24 14:15:00,212.24,212.33,212.23,212.27,9154.0,199.9249,200.0096,199.9154,199.9531,9154.0
2017-07-24 14:20:00,212.28,212.28,212.2,212.25,13695.0,199.9625,199.9625,199.8872,199.9343,13695.0
2017-07-24 14:25:00,212.24,212.24,212.1,212.1,15536.0,199.9249,199.9249,199.793,199.793,15536.0
2017-07-24 14:30:00,212.06,212.12,212.04,212.11,9270.0,199.7553,199.8118,199.7365,199.8024,9270.0
2017-07-24 14:35:00,212.11,212.11,212.01,212.1,11099.0,199.8024,199.8024,199.7082,199.793,11099.0
2017-07-24 14:40:00,212.1,212.14,212.04,212.09,14970.0,199.793,199.8307,199.7365,199.7836,14970.0
2017-07-24 14:45:00,212.1,212.13,212.06,212.06,6659.0,199.793,199.8212,199.7553,199.7553,6659.0
2017-07-24 14:50:00,212.07,212.12,212.04,212.09,22231.0,199.7647,199.8118,199.7365,199.7836,22231.0
2017-07-24 14:55:00,212.09,212.13,212.05,212.1,8353.0,199.7836,199.8212,199.7459,199.793,8353.0
2017-07-24 15:00:00,212.1,212.32,212.1,212.32,16445.0,199.793,200.0002,199.793,200.0002,16445.0
2017-07-24 15:05:00,212.32,212.44,212.1,212.24,33417.0,200.0002,200.1133,199.793,199.9249,33417.0
2017-07-24 15:10:00,212.23,212.35,212.23,212.29,31416.0,199.9154,200.0285,199.9154,199.972,31416.0
2017-07-24 15:15:00,212.28,212.32,212.15,212.18,34621.0,199.9625,200.0002,199.8401,199.8683,34621.0
2017-07-24 15:20:00,212.16,212.37,212.12,212.35,28999.0,199.8495,200.0473,199.8118,200.0285,28999.0
2017-07-24 15:25:00,212.31,212.47,212.31,212.43,30012.0,199.9908,200.1415,199.9908,200.1038,30012.0
2017-07-24 15:30:00,212.42,212.44,212.25,212.33,30325.0,200.0944,200.1133,199.9343,200.0096,30325.0
2017-07-24 15:35:00,212.32,212.42,212.29,212.41,24214.0,200.0002,200.0944,199.972,200.085,24214.0
2017-07-24 15:40:00,212.41,212.61,212.41,212.61,20587.0,200.085,200.2734,200.085,200.2734,20587.0
2017-07-24 15:45:00,212.61,212.64,212.56,212.62,30154.0,200.2734,200.3017,200.2263,200.2828,30154.0
2017-07-24 15:50:00,212.62,212.62,212.37,212.39,36085.0,200.2828,200.2828,200.0473,200.0662,36085.0
2017-07-24 15:55:00,212.38,212.51,212.22,212.37,120290.0,200.0567,200.1792,199.906,200.0473,120290.0
2017-07-25 09:30:00,213.22,214.0,213.21,213.58,110507.0,200.848,201.5827,200.8386,201.1871,110507.0
2017-07-25 09:35:00,213.53,213.9,213.5,213.53,29730.0,201.14,201.4885,201.1118,201.14,29730.0
2017-07-25 09:40:00,213.51,213.76,213.44,213.63,33285.0,201.1212,201.3567,201.0552,201.2342,33285.0
2017-07-25 09:45:00,213.68,213.68,213.0,213.0,51171.0,201.2813,201.2813,200.6408,200.6408,51171.0
2017-07-25 09:50:00,212.98,213.4,212.95,213.32,34873.0,200.6219,201.0176,200.5937,200.9422,34873.0
2017-07-25 09:55:00,213.25,213.32,213.1,213.25,27844.0,200.8763,200.9422,200.735,200.8763,27844.0
2017-07-25 10:00:00,213.29,213.58,213.13,213.49,34925.0,200.9139,201.1871,200.7632,201.1023,34925.0
2017-07-25 10:05:00,213.47,213.55,213.2,213.22,25539.0,201.0835,201.1589,200.8292,200.848,25539.0
2017-07-25 10:10:00,213.22,213.23,212.86,212.86,43307.0,200.848,200.8574,200.5089,200.5089,43307.0
2017-07-25 10:15:00,212.83,213.12,212.76,213.06,21763.0,200.4806,200.7538,200.4147,200.6973,21763.0
2017-07-25 10:20:00,213.01,213.37,213.01,213.09,23146.0,200.6502,200.9893,200.6502,200.7255,23146.0
2017-07-25 10:25:00,213.12,213.23,212.9,212.97,15932.0,200.7538,200.8574,200.5466,200.6125,15932.0
2017-07-25 10:30:00,212.96,213.25,212.95,213.2,20998.0,200.6031,200.8763,200.5937,200.8292,20998.0
2017-07-25 10:35:00,213.23,213.41,213.16,213.18,19425.0,200.8574,201.027,200.7915,200.8103,19425.0
2017-07-25 10:40:00,213.21,213.36,213.06,213.06,25969.0,200.8386,200.9799,200.6973,200.6973,25969.0
2017-07-25 10:45:00,213.06,213.28,213.0,213.12,23537.0,200.6973,200.9045,200.6408,200.7538,23537.0
2017-07-25 10:50:00,213.11,213.15,212.9,212.9,31492.0,200.7444,200.7821,200.5466,200.5466,31492.0
2017-07-25 10:55:00,212.9,213.15,212.88,213.08,17043.0,200.5466,200.7821,200.5277,200.7161,17043.0
2017-07-25 11:00:00,213.08,213.18,212.93,213.11,17117.0,200.7161,200.8103,200.5748,200.7444,17117.0
2017-07-25 11:05:00,213.06,213.15,212.9,213.1,14748.0,200.6973,200.7821,200.5466,200.735,14748.0
2017-07-25 11:10:00,213.09,213.24,212.99,213.01,20219.0,200.7255,200.8668,200.6313,200.6502,20219.0
2017-07-25 11:15:00,213.02,213.04,212.82,212.95,23701.0,200.6596,200.6784,200.4712,200.5937,23701.0
2017-07-25 11:20:00,212.92,212.99,212.83,212.84,19650.0,200.5654,200.6313,200.4806,200.49,19650.0
2017-07-25 11:25:00,212.9,212.95,212.78,212.82,18565.0,200.5466,200.5937,200.4335,200.4712,18565.0
2017-07-25 11:30:00,212.8,212.82,212.51,212.65,34771.0,200.4524,200.4712,200.1792,200.3111,34771.0
2017-07-25 11:35:00,212.66,212.73,212.51,212.72,12084.0,200.3205,200.3864,200.1792,200.377,12084.0
2017-07-25 11:40:00,212.74,212.86,212.72,212.79,30126.0,200.3959,200.5089,200.377,200.4429,30126.0
2017-07-25 11:45:00,212.8,212.92,212.75,212.8,18734.0,200.4524,200.5654,200.4053,200.4524,18734.0
2017-07-25 11:50:00,212.8,212.9,212.71,212.81,21293.0,200.4524,200.5466,200.3676,200.4618,21293.0
2017-07-25 11:55:00,212.79,212.9,212.72,212.75,19827.0,200.4429,200.5466,200.377,200.4053,19827.0
2017-07-25 12:00:00,212.72,212.83,212.63,212.68,18199.0,200.377,200.4806,200.2922,200.3393,18199.0
2017-07-25 12:05:00,212.62,212.82,212.6,212.8,61686.0,200.2828,200.4712,200.264,200.4524,61686.0
2017-07-25 12:10:00,212.82,212.89,212.75,212.75,17636.0,200.4712,200.5371,200.4053,200.4053,17636.0
2017-07-25 12:15:00,212.74,212.76,212.65,212.71,15525.0,200.3959,200.4147,200.3111,200.3676,15525.0
2017-07-25 12:20:00,212.72,212.95,212.72,212.84,11720.0,200.377,200.5937,200.377,200.49,11720.0
2017-07-25 12:25:00,212.87,213.08,212.87,212.99,14651.0,200.5183,200.7161,200.5183,200.6313,14651.0
2017-07-25 12:30:00,212.99,213.29,212.99,213.25,18587.0,200.6313,200.9139,200.6313,200.8763,18587.0
2017-07-25 12:35:00,213.2,213.26,213.07,213.17,13717.0,200.8292,200.8857,200.7067,200.8009,13717.0
2017-07-25 12:40:00,213.17,213.32,213.14,213.3,10174.0,200.8009,200.9422,200.7726,200.9234,10174.0
2017-07-25 12:45:00,213.27,213.53,213.25,213.36,23052.0,200.8951,201.14,200.8763,200.9799,23052.0
2017-07-25 12:50:00,213.34,213.4,213.06,213.13,8802.0,200.961,201.0176,200.6973,200.7632,8802.0
2017-07-25 12:55:00,213.17,213.34,213.16,213.28,10098.0,200.8009,200.961,200.7915,200.9045,10098.0
2017-07-25 13:00:00,213.27,213.38,213.11,213.33,32132.0,200.8951,200.9987,200.7444,200.9516,32132.0
2017-07-25 13:05:00,213.31,213.35,213.03,213.24,31837.0,200.9328,200.9705,200.669,200.8668,31837.0
2017-07-25 13:10:00,213.16,213.27,213.04,213.17,16706.0,200.7915,200.8951,200.6784,200.8009,16706.0
2017-07-25 13:15:00,213.13,213.2,213.04,213.11,21158.0,200.7632,200.8292,200.6784,200.7444,21158.0
2017-07-25 13:20:00,213.11,213.12,213.03,213.06,9804.0,200.7444,200.7538,200.669,200.6973,9804.0
2017-07-25 13:25:00,213.08,213.08,212.86,212.98,26349.0,200.7161,200.7161,200.5089,200.6219,26349.0
2017-07-25 13:30:00,213.03,213.03,212.83,212.84,26171.0,200.669,200.669,200.4806,200.49,26171.0
2017-07-25 13:35:00,212.84,212.85,212.7,212.84,24081.0,200.49,200.4995,200.3582,200.49,24081.0
2017-07-25 13:40:00,212.84,212.88,212.74,212.75,17224.0,200.49,200.5277,200.3959,200.4053,17224.0
2017-07-25 13:45:00,212.78,212.78,212.61,212.63,20239.0,200.4335,200.4335,200.2734,200.2922,20239.0
2017-07-25 13:50:00,212.61,212.63,212.3,212.41,36845.0,200.2734,200.2922,199.9814,200.085,36845.0
2017-07-25 13:55:00,212.45,212.64,212.42,212.56,17188.0,200.1227,200.3017,200.0944,200.2263,17188.0
2017-07-25 14:00:00,212.54,212.76,212.54,212.72,33988.0,200.2075,200.4147,200.2075,200.377,33988.0
2017-07-25 14:05:00,212.74,212.8,212.61,212.75,23859.0,200.3959,200.4524,200.2734,200.4053,23859.0
2017-07-25 14:10:00,212.76,212.79,212.68,212.68,13414.0,200.4147,200.4429,200.3393,200.3393,13414.0
2017-07-25 14:15:00,212.69,212.71,212.55,212.64,22790.0,200.3488,200.3676,200.2169,200.3017,22790.0
2017-07-25 14:20:00,212.64,212.75,212.64,212.71,17695.0,200.3017,200.4053,200.3017,200.3676,17695.0
2017-07-25 14:25:00,212.68,212.69,212.5,212.56,33781.0,200.3393,200.3488,200.1698,200.2263,33781.0
2017-07-25 14:30:00,212.56,212.61,212.42,212.53,13912.0,200.2263,200.2734,200.0944,200.198,13912.0
2017-07-25 14:35:00,212.58,212.63,212.53,212.61,13059.0,200.2451,200.2922,200.198,200.2734,13059.0
2017-07-25 14:40:00,212.61,212.66,212.59,212.66,9329.0,200.2734,200.3205,200.2546,200.3205,9329.0
2017-07-25 14:45:00,212.67,212.68,212.5,212.62,15927.0,200.3299,200.3393,200.1698,200.2828,15927.0
2017-07-25 14:50:00,212.64,212.67,212.45,212.5,40135.0,200.3017,200.3299,200.1227,200.1698,40135.0
2017-07-25 14:55:00,212.46,212.46,212.31,212.34,31102.0,200.1321,200.1321,199.9908,200.0191,31102.0
2017-07-25 15:00:00,212.32,212.47,212.27,212.36,31327.0,200.0002,200.1415,199.9531,200.0379,31327.0
2017-07-25 15:05:00,212.34,212.37,212.26,212.29,22962.0,200.0191,200.0473,199.9437,199.972,22962.0
2017-07-25 15:10:00,212.29,212.3,212.2,212.22,40735.0,199.972,199.9814,199.8872,199.906,40735.0
2017-07-25 15:15:00,212.2,212.26,212.14,212.19,20678.0,199.8872,199.9437,199.8307,199.8778,20678.0
2017-07-25 15:20:00,212.18,212.2,212.0,212.1,34163.0,199.8683,199.8872,199.6988,199.793,34163.0
2017-07-25 15:25:00,212.09,212.29,211.95,212.29,48948.0,199.7836,199.972,199.6517,199.972,48948.0
2017-07-25 15:30:00,212.3,212.32,212.1,212.29,33278.0,199.9814,200.0002,199.793,199.972,33278.0
2017-07-25 15:35:00,212.28,212.35,212.23,212.33,38524.0,199.9625,200.0285,199.9154,200.0096,38524.0
2017-07-25 15:40:00,212.34,212.43,212.23,212.29,44264.0,200.0191,200.1038,199.9154,199.972,44264.0
2017-07-25 15:45:00,212.28,212.79,212.16,212.48,68907.0,199.9625,200.4429,199.8495,200.1509,68907.0
2017-07-25 15:50:00,212.46,212.66,212.23,212.25,46342.0,200.1321,200.3205,199.9154,199.9343,46342.0
2017-07-25 15:55:00,212.23,212.54,212.12,212.54,136429.0,199.9154,200.2075,199.8118,200.2075,136429.0
2017-07-26 09:30:00,223.48,225.0,223.02,224.4,600400.0,210.5127,211.9445,210.0794,211.3793,600400.0
2017-07-26 09:35:00,224.46,227.0,224.29,227.0,640202.0,211.4358,213.8284,211.2757,213.8284,640202.0
2017-07-26 09:40:00,226.8,227.54,226.3,226.88,447701.0,213.64,214.3371,213.169,213.7154,447701.0
2017-07-26 09:45:00,226.89,227.9,226.5,227.74,324947.0,213.7248,214.6762,213.3574,214.5255,324947.0
2017-07-26 09:50:00,227.79,228.8,227.65,228.32,369742.0,214.5726,215.524,214.4407,215.0718,369742.0
2017-07-26 09:55:00,228.32,228.99,228.1,228.83,265344.0,215.0718,215.703,214.8646,215.5522,265344.0
2017-07-26 10:00:00,228.78,229.67,228.56,229.67,252308.0,215.5051,216.3435,215.2979,216.3435,252308.0
2017-07-26 10:05:00,229.61,229.83,228.9,229.42,281761.0,216.287,216.4942,215.6182,216.108,281761.0
2017-07-26 10:10:00,229.45,230.43,229.41,230.1,357942.0,216.1363,217.0594,216.0986,216.7485,357942.0
2017-07-26 10:15:00,230.18,230.3,229.59,229.79,219067.0,216.8239,216.9369,216.2681,216.4565,219067.0
2017-07-26 10:20:00,229.79,230.4,229.76,229.94,251444.0,216.4565,217.0311,216.4283,216.5978,251444.0
2017-07-26 10:25:00,229.97,230.07,229.45,229.73,206331.0,216.6261,216.7203,216.1363,216.4,206331.0
2017-07-26 10:30:00,229.73,229.77,228.74,228.84,255946.0,216.4,216.4377,215.4675,215.5617,255946.0
2017-07-26 10:35:00,228.9,229.34,228.59,228.85,169680.0,215.6182,216.0326,215.3262,215.5711,169680.0
2017-07-26 10:40:00,228.89,229.8,228.76,229.73,121244.0,215.6088,216.466,215.4863,216.4,121244.0
2017-07-26 10:45:00,229.75,230.0,229.68,229.71,155823.0,216.4189,216.6543,216.3529,216.3812,155823.0
2017-07-26 10:50:00,229.7,229.7,228.86,229.17,153461.0,216.3718,216.3718,215.5805,215.8725,153461.0
2017-07-26 10:55:00,229.14,229.15,228.52,228.7,97786.0,215.8442,215.8537,215.2602,215.4298,97786.0
2017-07-26 11:00:00,228.7,229.65,228.6,229.04,125311.0,215.4298,216.3247,215.3356,215.75,125311.0
2017-07-26 11:05:00,229.1,229.6,228.98,229.24,88490.0,215.8066,216.2776,215.6935,215.9384,88490.0
2017-07-26 11:10:00,229.32,230.32,229.23,229.83,143917.0,216.0138,216.9558,215.929,216.4942,143917.0
2017-07-26 11:15:00,229.81,229.97,229.15,229.53,92791.0,216.4754,216.6261,215.8537,216.2116,92791.0
2017-07-26 11:20:00,229.48,229.49,228.61,228.98,108849.0,216.1645,216.1739,215.345,215.6935,108849.0
2017-07-26 11:25:00,229.02,229.74,228.84,229.39,123353.0,215.7312,216.4094,215.5617,216.0797,123353.0
2017-07-26 11:30:00,229.39,229.92,229.33,229.34,99145.0,216.0797,216.579,216.0232,216.0326,99145.0
2017-07-26 11:35:00,229.34,230.27,229.31,229.63,142488.0,216.0326,216.9087,216.0044,216.3058,142488.0
2017-07-26 11:40:00,229.64,230.82,229.64,230.54,129704.0,216.3152,217.4268,216.3152,217.163,129704.0
2017-07-26 11:45:00,230.51,231.0,230.42,230.67,122598.0,217.1348,217.5963,217.05,217.2855,122598.0
2017-07-26 11:50:00,230.7,230.77,230.56,230.63,81746.0,217.3137,217.3797,217.1819,217.2478,81746.0
2017-07-26 11:55:00,230.62,230.85,230.57,230.61,83307.0,217.2384,217.455,217.1913,217.229,83307.0
2017-07-26 12:00:00,230.61,230.75,230.57,230.71,89833.0,217.229,217.3608,217.1913,217.3231,89833.0
2017-07-26 12:05:00,230.73,230.94,230.69,230.85,112076.0,217.342,217.5398,217.3043,217.455,112076.0
2017-07-26 12:10:00,230.85,230.92,230.47,230.55,98213.0,217.455,217.521,217.0971,217.1724,98213.0
2017-07-26 12:15:00,230.55,230.57,229.79,229.99,112965.0,217.1724,217.1913,216.4565,216.6449,112965.0
2017-07-26 12:20:00,230.03,230.48,230.0,230.44,41816.0,216.6826,217.1065,216.6543,217.0688,41816.0
2017-07-26 12:25:00,230.45,230.5,230.2,230.4,43355.0,217.0782,217.1253,216.8427,217.0311,43355.0
2017-07-26 12:30:00,230.39,230.41,230.04,230.1,72411.0,217.0217,217.0406,216.692,216.7485,72411.0
2017-07-26 12:35:00,230.09,230.28,230.06,230.08,134849.0,216.7391,216.9181,216.7109,216.7297,134849.0
2017-07-26 12:40:00,230.06,230.19,229.95,230.1,64098.0,216.7109,216.8333,216.6072,216.7485,64098.0
2017-07-26 12:45:00,230.13,230.23,230.02,230.1,52454.0,216.7768,216.871,216.6732,216.7485,52454.0
2017-07-26 12:50:00,230.09,230.25,229.95,230.16,89396.0,216.7391,216.8898,216.6072,216.8051,89396.0
2017-07-26 12:55:00,230.13,230.27,229.89,230.02,104923.0,216.7768,216.9087,216.5507,216.6732,104923.0
2017-07-26 13:00:00,230.06,230.19,229.99,230.04,69093.0,216.7109,216.8333,216.6449,216.692,69093.0
2017-07-26 13:05:00,230.05,230.15,230.0,230.14,81397.0,216.7014,216.7956,216.6543,216.7862,81397.0
2017-07-26 13:10:00,230.13,230.17,230.0,230.12,83912.0,216.7768,216.8145,216.6543,216.7674,83912.0
2017-07-26 13:15:00,230.14,230.22,230.1,230.22,69914.0,216.7862,216.8616,216.7485,216.8616,69914.0
2017-07-26 13:20:00,230.21,230.22,229.88,230.11,96196.0,216.8522,216.8616,216.5413,216.758,96196.0
2017-07-26 13:25:00,230.11,230.12,229.53,229.84,72924.0,216.758,216.7674,216.2116,216.5036,72924.0
2017-07-26 13:30:00,229.85,230.08,229.74,229.74,67704.0,216.513,216.7297,216.4094,216.4094,67704.0
2017-07-26 13:35:00,229.77,229.98,229.67,229.96,73483.0,216.4377,216.6355,216.3435,216.6167,73483.0
2017-07-26 13:40:00,229.96,230.1,229.88,229.89,66389.0,216.6167,216.7485,216.5413,216.5507,66389.0
2017-07-26 13:45:00,229.9,230.0,229.74,229.8,114750.0,216.5601,216.6543,216.4094,216.466,114750.0
2017-07-26 13:50:00,229.8,229.98,229.73,229.96,41272.0,216.466,216.6355,216.4,216.6167,41272.0
2017-07-26 13:55:00,229.93,229.99,229.8,229.9,55517.0,216.5884,216.6449,216.466,216.5601,55517.0
2017-07-26 14:00:00,229.92,230.45,229.79,230.04,184933.0,216.579,217.0782,216.4565,216.692,184933.0
2017-07-26 14:05:00,230.15,230.7,230.1,230.54,106170.0,216.7956,217.3137,216.7485,217.163,106170.0
2017-07-26 14:10:00,230.55,230.73,230.14,230.6,92479.0,217.1724,217.342,216.7862,217.2195,92479.0
2017-07-26 14:15:00,230.62,230.87,230.45,230.84,48141.0,217.2384,217.4739,217.0782,217.4456,48141.0
2017-07-26 14:20:00,230.87,231.7,230.83,231.36,152916.0,217.4739,218.2557,217.4362,217.9354,152916.0
2017-07-26 14:25:00,231.37,231.93,230.96,231.93,79575.0,217.9449,218.4724,217.5586,218.4724,79575.0
2017-07-26 14:30:00,231.87,231.92,231.61,231.69,64469.0,218.4158,218.4629,218.1709,218.2463,64469.0
2017-07-26 14:35:00,231.73,231.79,231.39,231.62,69770.0,218.284,218.3405,217.9637,218.1803,69770.0
2017-07-26 14:40:00,231.6,232.2,231.5,232.16,59066.0,218.1615,218.7267,218.0673,218.689,59066.0
2017-07-26 14:45:00,232.13,232.2,231.79,231.9,51332.0,218.6608,218.7267,218.3405,218.4441,51332.0
2017-07-26 14:50:00,231.92,232.13,231.87,231.92,54062.0,218.4629,218.6608,218.4158,218.4629,54062.0
2017-07-26 14:55:00,231.95,232.12,231.54,231.87,110584.0,218.4912,218.6513,218.105,218.4158,110584.0
2017-07-26 15:00:00,231.86,232.15,231.81,232.06,87908.0,218.4064,218.6796,218.3593,218.5948,87908.0
2017-07-26 15:05:00,232.05,232.17,231.94,232.02,60661.0,218.5854,218.6984,218.4818,218.5571,60661.0
2017-07-26 15:10:00,232.0,232.02,231.38,231.94,87164.0,218.5383,218.5571,217.9543,218.4818,87164.0
2017-07-26 15:15:00,231.88,232.11,231.74,231.86,72901.0,218.4253,218.6419,218.2934,218.4064,72901.0
2017-07-26 15:20:00,231.85,231.92,231.68,231.79,69459.0,218.397,218.4629,218.2369,218.3405,69459.0
2017-07-26 15:25:00,231.76,231.82,231.4,231.53,89357.0,218.3122,218.3687,217.9731,218.0956,89357.0
2017-07-26 15:30:00,231.53,231.94,231.32,231.85,86217.0,218.0956,218.4818,217.8978,218.397,86217.0
2017-07-26 15:35:00,231.88,232.09,231.72,232.03,88633.0,218.4253,218.6231,218.2745,218.5666,88633.0
2017-07-26 15:40:00,232.04,232.6,232.0,232.6,185287.0,218.576,219.1035,218.5383,219.1035,185287.0
2017-07-26 15:45:00,232.59,233.28,232.36,233.1,268540.0,219.0941,219.744,218.8774,219.5745,268540.0
2017-07-26 15:50:00,233.04,233.98,233.01,233.57,347354.0,219.518,220.4034,219.4897,220.0172,347354.0
2017-07-26 15:55:00,233.54,233.77,233.19,233.45,427366.0,219.9889,220.2056,219.6592,219.9042,427366.0
2017-07-27 09:30:00,237.13,239.57,236.7,238.67,577659.0,223.3706,225.6691,222.9656,224.8213,577659.0
2017-07-27 09:35:00,238.85,241.3,238.78,240.7,502146.0,224.9908,227.2987,224.9249,226.7335,502146.0
2017-07-27 09:40:00,240.7,241.52,239.95,240.88,444697.0,226.7335,227.5059,226.027,226.903,444697.0
2017-07-27 09:45:00,240.97,241.83,240.18,240.93,299032.0,226.9878,227.7979,226.2437,226.9501,299032.0
2017-07-27 09:50:00,240.86,241.89,240.66,241.32,173631.0,226.8842,227.8544,226.6958,227.3175,173631.0
2017-07-27 09:55:00,241.29,242.68,240.71,242.38,293221.0,227.2892,228.5986,226.7429,228.316,293221.0
2017-07-27 10:00:00,242.5,242.51,240.44,240.67,246023.0,228.429,228.4385,226.4886,226.7052,246023.0
2017-07-27 10:05:00,240.68,240.83,240.22,240.34,147281.0,226.7146,226.8559,226.2813,226.3944,147281.0
2017-07-27 10:10:00,240.4,240.69,240.0,240.58,179910.0,226.4509,226.7241,226.0741,226.6204,179910.0
2017-07-27 10:15:00,240.63,241.98,240.61,240.75,190151.0,226.6675,227.9392,226.6487,226.7806,190151.0
2017-07-27 10:20:00,240.79,240.8,239.72,239.76,239734.0,226.8183,226.8277,225.8103,225.848,239734.0
2017-07-27 10:25:00,239.77,240.97,239.51,240.85,133066.0,225.8574,226.9878,225.6125,226.8748,133066.0
2017-07-27 10:30:00,240.85,240.94,240.07,240.74,76526.0,226.8748,226.9596,226.14,226.7712,76526.0
2017-07-27 10:35:00,240.71,240.71,239.33,239.83,122150.0,226.7429,226.7429,225.443,225.914,122150.0
2017-07-27 10:40:00,239.84,240.3,239.64,239.72,128000.0,225.9234,226.3567,225.735,225.8103,128000.0
2017-07-27 10:45:00,239.7,239.84,239.35,239.65,79173.0,225.7915,225.9234,225.4618,225.7444,79173.0
2017-07-27 10:50:00,239.67,239.99,239.42,239.7,74740.0,225.7632,226.0647,225.5278,225.7915,74740.0
2017-07-27 10:55:00,239.66,240.27,239.52,239.79,67431.0,225.7538,226.3284,225.622,225.8763,67431.0
2017-07-27 11:00:00,239.8,240.11,239.71,239.84,63961.0,225.8857,226.1777,225.8009,225.9234,63961.0
2017-07-27 11:05:00,239.88,239.94,239.39,239.54,100240.0,225.9611,226.0176,225.4995,225.6408,100240.0
2017-07-27 11:10:00,239.53,239.95,239.1,239.94,69021.0,225.6314,226.027,225.2263,226.0176,69021.0
2017-07-27 11:15:00,239.91,239.98,239.2,239.23,50484.0,225.9893,226.0553,225.3205,225.3488,50484.0
2017-07-27 11:20:00,239.18,239.5,238.66,239.01,104182.0,225.3017,225.6031,224.8119,225.1415,104182.0
2017-07-27 11:25:00,239.03,239.34,238.78,239.1,61237.0,225.1604,225.4524,224.9249,225.2263,61237.0
2017-07-27 11:30:00,239.11,239.37,238.94,239.3,65971.0,225.2357,225.4807,225.0756,225.4147,65971.0
2017-07-27 11:35:00,239.27,240.95,239.25,240.05,152810.0,225.3865,226.969,225.3676,226.1212,152810.0
2017-07-27 11:40:00,240.06,240.35,239.78,240.02,102449.0,226.1306,226.4038,225.8669,226.0929,102449.0
2017-07-27 11:45:00,239.99,240.15,239.82,240.01,70638.0,226.0647,226.2154,225.9045,226.0835,70638.0
2017-07-27 11:50:00,240.02,240.18,239.77,239.9,75769.0,226.0929,226.2437,225.8574,225.9799,75769.0
2017-07-27 11:55:00,239.92,239.92,239.5,239.57,81013.0,225.9987,225.9987,225.6031,225.6691,81013.0
2017-07-27 12:00:00,239.56,239.6,239.38,239.49,68452.0,225.6596,225.6973,225.4901,225.5937,68452.0
2017-07-27 12:05:00,239.47,240.0,239.47,240.0,162521.0,225.5749,226.0741,225.5749,226.0741,162521.0
2017-07-27 12:10:00,239.91,240.37,239.82,240.35,63600.0,225.9893,226.4226,225.9045,226.4038,63600.0
2017-07-27 12:15:00,240.31,240.38,240.2,240.3,33414.0,226.3661,226.4321,226.2625,226.3567,33414.0
2017-07-27 12:20:00,240.29,240.31,240.09,240.16,40018.0,226.3473,226.3661,226.1589,226.2248,40018.0
2017-07-27 12:25:00,240.18,240.22,239.91,239.97,38101.0,226.2437,226.2813,225.9893,226.0458,38101.0
2017-07-27 12:30:00,240.02,240.15,239.8,240.12,147066.0,226.0929,226.2154,225.8857,226.1871,147066.0
2017-07-27 12:35:00,240.1,240.6,239.99,240.04,47076.0,226.1683,226.6393,226.0647,226.1118,47076.0
2017-07-27 12:40:00,240.01,240.09,239.36,239.5,61300.0,226.0835,226.1589,225.4712,225.6031,61300.0
2017-07-27 12:45:00,239.47,239.55,239.06,239.07,159278.0,225.5749,225.6502,225.1886,225.1981,159278.0
2017-07-27 12:50:00,239.08,239.09,238.74,238.93,69233.0,225.2075,225.2169,224.8872,225.0662,69233.0
2017-07-27 12:55:00,238.92,239.16,238.66,239.07,95551.0,225.0568,225.2828,224.8119,225.1981,95551.0
2017-07-27 13:00:00,239.01,239.06,238.15,238.32,202031.0,225.1415,225.1886,224.3314,224.4916,202031.0
2017-07-27 13:05:00,238.34,238.91,238.28,238.43,41912.0,224.5104,225.0473,224.4539,224.5952,41912.0
2017-07-27 13:10:00,238.5,238.72,238.5,238.64,34484.0,224.6611,224.8684,224.6611,224.793,34484.0
2017-07-27 13:15:00,238.64,238.64,238.11,238.64,167694.0,224.793,224.793,224.2938,224.793,167694.0
2017-07-27 13:20:00,238.6,238.6,238.17,238.25,71786.0,224.7553,224.7553,224.3503,224.4256,71786.0
2017-07-27 13:25:00,238.25,238.61,237.85,238.59,82176.0,224.4256,224.7648,224.0489,224.7459,82176.0
2017-07-27 13:30:00,238.65,239.15,238.35,238.42,171794.0,224.8024,225.2734,224.5198,224.5858,171794.0
2017-07-27 13:35:00,238.55,238.77,238.22,238.4,73669.0,224.7082,224.9155,224.3974,224.5669,73669.0
2017-07-27 13:40:00,238.42,239.15,238.41,238.82,48945.0,224.5858,225.2734,224.5764,224.9626,48945.0
2017-07-27 13:45:00,238.82,238.91,238.54,238.66,44047.0,224.9626,225.0473,224.6988,224.8119,44047.0
2017-07-27 13:50:00,238.65,239.39,238.64,239.32,56885.0,224.8024,225.4995,224.793,225.4336,56885.0
2017-07-27 13:55:00,239.32,239.6,238.98,239.1,50049.0,225.4336,225.6973,225.1133,225.2263,50049.0
2017-07-27 14:00:00,239.14,239.42,238.74,238.95,54578.0,225.264,225.5278,224.8872,225.085,54578.0
2017-07-27 14:05:00,238.96,239.21,238.86,238.89,30614.0,225.0944,225.3299,225.0002,225.0285,30614.0
2017-07-27 14:10:00,238.89,239.15,238.59,238.7,39664.0,225.0285,225.2734,224.7459,224.8495,39664.0
2017-07-27 14:15:00,238.7,238.88,238.52,238.88,33353.0,224.8495,225.0191,224.68,225.0191,33353.0
2017-07-27 14:20:00,238.86,238.88,238.15,238.35,73737.0,225.0002,225.0191,224.3314,224.5198,73737.0
2017-07-27 14:25:00,238.32,238.43,238.0,238.43,56861.0,224.4916,224.5952,224.1901,224.5952,56861.0
2017-07-27 14:30:00,238.44,238.51,237.9,237.97,36163.0,224.6046,224.6706,224.096,224.1619,36163.0
2017-07-27 14:35:00,238.02,238.6,238.02,238.54,45562.0,224.209,224.7553,224.209,224.6988,45562.0
2017-07-27 14:40:00,238.55,238.77,238.42,238.61,92321.0,224.7082,224.9155,224.5858,224.7648,92321.0
2017-07-27 14:45:00,238.56,239.34,238.54,239.23,68929.0,224.7177,225.4524,224.6988,225.3488,68929.0
2017-07-27 14:50:00,239.25,239.54,239.15,239.34,48065.0,225.3676,225.6408,225.2734,225.4524,48065.0
2017-07-27 14:55:00,239.38,239.44,239.02,239.4,39638.0,225.4901,225.5466,225.151,225.5089,39638.0
2017-07-27 15:00:00,239.4,239.43,238.99,239.13,38404.0,225.5089,225.5372,225.1227,225.2546,38404.0
2017-07-27 15:05:00,239.11,239.2,238.93,238.98,126583.0,225.2357,225.3205,225.0662,225.1133,126583.0
2017-07-27 15:10:00,238.98,239.35,238.91,239.29,75345.0,225.1133,225.4618,225.0473,225.4053,75345.0
2017-07-27 15:15:00,239.33,239.33,238.89,239.17,51944.0,225.443,225.443,225.0285,225.2923,51944.0
2017-07-27 15:20:00,239.17,239.68,239.11,239.62,75779.0,225.2923,225.7727,225.2357,225.7161,75779.0
2017-07-27 15:25:00,239.67,239.95,239.58,239.94,189913.0,225.7632,226.027,225.6785,226.0176,189913.0
2017-07-27 15:30:00,239.93,240.24,239.91,240.09,124198.0,226.0082,226.3002,225.9893,226.1589,124198.0
2017-07-27 15:35:00,240.11,240.49,240.1,240.42,98682.0,226.1777,226.5357,226.1683,226.4697,98682.0
2017-07-27 15:40:00,240.47,240.7,240.31,240.58,98343.0,226.5168,226.7335,226.3661,226.6204,98343.0
2017-07-27 15:45:00,240.6,240.99,240.45,240.75,110790.0,226.6393,227.0067,226.498,226.7806,110790.0
2017-07-27 15:50:00,240.76,240.91,240.57,240.76,128105.0,226.79,226.9313,226.611,226.79,128105.0
2017-07-27 15:55:00,240.75,241.1,240.58,241.03,257703.0,226.7806,227.1103,226.6204,227.0443,257703.0
2017-07-28 09:30:00,240.82,241.04,238.83,239.45,300574.0,226.8465,227.0538,224.972,225.556,300574.0
2017-07-28 09:35:00,239.44,239.5,238.83,239.02,183171.0,225.5466,225.6031,224.972,225.151,183171.0
2017-07-28 09:40:00,239.02,239.05,238.7,238.7,86523.0,225.151,225.1792,224.8495,224.8495,86523.0
2017-07-28 09:45:00,238.77,239.09,238.55,239.04,104537.0,224.9155,225.2169,224.7082,225.1698,104537.0
2017-07-28 09:50:00,239.07,239.26,238.72,238.89,133168.0,225.1981,225.377,224.8684,225.0285,133168.0
2017-07-28 09:55:00,238.96,239.32,238.77,238.96,61241.0,225.0944,225.4336,224.9155,225.0944,61241.0
2017-07-28 10:00:00,238.97,239.52,238.94,239.42,61416.0,225.1039,225.622,225.0756,225.5278,61416.0
2017-07-28 10:05:00,239.52,239.89,239.43,239.79,43824.0,225.622,225.9705,225.5372,225.8763,43824.0
2017-07-28 10:10:00,239.74,240.66,239.71,240.44,65177.0,225.8292,226.6958,225.8009,226.4886,65177.0
2017-07-28 10:15:00,240.51,240.62,240.24,240.31,35654.0,226.5545,226.6581,226.3002,226.3661,35654.0
2017-07-28 10:20:00,240.3,240.42,239.96,240.42,30485.0,226.3567,226.4697,226.0364,226.4697,30485.0
2017-07-28 10:25:00,240.47,240.68,240.2,240.26,22188.0,226.5168,226.7146,226.2625,226.319,22188.0
2017-07-28 10:30:00,240.26,240.56,240.15,240.44,34404.0,226.319,226.6016,226.2154,226.4886,34404.0
2017-07-28 10:35:00,240.56,240.56,240.09,240.43,23476.0,226.6016,226.6016,226.1589,226.4791,23476.0
2017-07-28 10:40:00,240.4,240.57,240.22,240.36,32073.0,226.4509,226.611,226.2813,226.4132,32073.0
2017-07-28 10:45:00,240.35,240.37,240.07,240.27,26570.0,226.4038,226.4226,226.14,226.3284,26570.0
2017-07-28 10:50:00,240.17,240.27,240.0,240.02,21098.0,226.2342,226.3284,226.0741,226.0929,21098.0
2017-07-28 10:55:00,240.02,240.06,239.88,239.95,43363.0,226.0929,226.1306,225.9611,226.027,43363.0
2017-07-28 11:00:00,239.96,240.08,239.91,239.92,39323.0,226.0364,226.1495,225.9893,225.9987,39323.0
2017-07-28 11:05:00,239.95,240.42,239.94,240.24,35955.0,226.027,226.4697,226.0176,226.3002,35955.0
2017-07-28 11:10:00,240.2,240.37,240.0,240.23,29704.0,226.2625,226.4226,226.0741,226.2908,29704.0
2017-07-28 11:15:00,240.24,240.32,240.01,240.18,27410.0,226.3002,226.3755,226.0835,226.2437,27410.0
2017-07-28 11:20:00,240.17,240.17,239.98,240.01,22842.0,226.2342,226.2342,226.0553,226.0835,22842.0
2017-07-28 11:25:00,240.0,240.14,239.82,239.96,54360.0,226.0741,226.206,225.9045,226.0364,54360.0
2017-07-28 11:30:00,239.95,240.15,239.68,240.13,22648.0,226.027,226.2154,225.7727,226.1966,22648.0
2017-07-28 11:35:00,240.1,240.25,239.87,240.15,33049.0,226.1683,226.3096,225.9516,226.2154,33049.0
2017-07-28 11:40:00,240.15,240.42,240.12,240.21,23529.0,226.2154,226.4697,226.1871,226.2719,23529.0
2017-07-28 11:45:00,240.18,240.31,240.13,240.17,15278.0,226.2437,226.3661,226.1966,226.2342,15278.0
2017-07-28 11:50:00,240.13,240.49,240.08,240.44,13654.0,226.1966,226.5357,226.1495,226.4886,13654.0
2017-07-28 11:55:00,240.49,240.59,240.32,240.43,54400.0,226.5357,226.6299,226.3755,226.4791,54400.0
2017-07-28 12:00:00,240.43,240.97,240.39,240.97,79127.0,226.4791,226.9878,226.4415,226.9878,79127.0
2017-07-28 12:05:00,240.94,240.98,240.62,240.7,23990.0,226.9596,226.9972,226.6581,226.7335,23990.0
2017-07-28 12:10:00,240.74,240.91,240.69,240.82,12830.0,226.7712,226.9313,226.7241,226.8465,12830.0
2017-07-28 12:15:00,240.79,240.94,240.79,240.85,10750.0,226.8183,226.9596,226.8183,226.8748,10750.0
2017-07-28 12:20:00,240.85,240.94,240.78,240.79,9535.0,226.8748,226.9596,226.8088,226.8183,9535.0
2017-07-28 12:25:00,240.84,240.86,240.59,240.8,16523.0,226.8654,226.8842,226.6299,226.8277,16523.0
2017-07-28 12:30:00,240.78,240.88,240.74,240.81,12777.0,226.8088,226.903,226.7712,226.8371,12777.0
2017-07-28 12:35:00,240.77,240.84,240.66,240.69,21150.0,226.7994,226.8654,226.6958,226.7241,21150.0
2017-07-28 12:40:00,240.65,240.69,240.52,240.61,13031.0,226.6864,226.7241,226.5639,226.6487,13031.0
2017-07-28 12:45:00,240.61,240.73,240.57,240.73,9052.0,226.6487,226.7617,226.611,226.7617,9052.0
2017-07-28 12:50:00,240.75,240.8,240.65,240.65,19244.0,226.7806,226.8277,226.6864,226.6864,19244.0
2017-07-28 12:55:00,240.61,240.71,240.58,240.61,13254.0,226.6487,226.7429,226.6204,226.6487,13254.0
2017-07-28 13:00:00,240.66,240.73,240.59,240.69,8180.0,226.6958,226.7617,226.6299,226.7241,8180.0
2017-07-28 13:05:00,240.65,240.75,240.57,240.74,11060.0,226.6864,226.7806,226.611,226.7712,11060.0
2017-07-28 13:10:00,240.71,240.82,240.65,240.72,48612.0,226.7429,226.8465,226.6864,226.7523,48612.0
2017-07-28 13:15:00,240.76,240.76,240.62,240.72,15439.0,226.79,226.79,226.6581,226.7523,15439.0
2017-07-28 13:20:00,240.73,240.84,240.68,240.77,35011.0,226.7617,226.8654,226.7146,226.7994,35011.0
2017-07-28 13:25:00,240.76,240.86,240.73,240.78,14091.0,226.79,226.8842,226.7617,226.8088,14091.0
2017-07-28 13:30:00,240.82,241.0,240.8,240.91,41582.0,226.8465,227.0161,226.8277,226.9313,41582.0
2017-07-28 13:35:00,240.9,240.9,240.8,240.89,14175.0,226.9219,226.9219,226.8277,226.9125,14175.0
2017-07-28 13:40:00,240.88,240.91,240.83,240.88,9567.0,226.903,226.9313,226.8559,226.903,9567.0
2017-07-28 13:45:00,240.88,241.33,240.8,241.33,66017.0,226.903,227.3269,226.8277,227.3269,66017.0
2017-07-28 13:50:00,241.31,241.51,241.22,241.49,50046.0,227.3081,227.4965,227.2233,227.4776,50046.0
2017-07-28 13:55:00,241.51,241.96,241.5,241.96,42803.0,227.4965,227.9204,227.4871,227.9204,42803.0
2017-07-28 14:00:00,241.97,242.0,241.69,241.69,53101.0,227.9298,227.9581,227.666,227.666,53101.0
2017-07-28 14:05:00,241.68,241.93,241.66,241.86,31819.0,227.6566,227.8921,227.6378,227.8262,31819.0
2017-07-28 14:10:00,241.87,241.87,241.63,241.73,22084.0,227.8356,227.8356,227.6095,227.7037,22084.0
2017-07-28 14:15:00,241.75,241.93,241.67,241.74,18886.0,227.7226,227.8921,227.6472,227.7131,18886.0
2017-07-28 14:20:00,241.69,241.79,241.65,241.65,13520.0,227.666,227.7602,227.6284,227.6284,13520.0
2017-07-28 14:25:00,241.65,241.73,241.61,241.67,25539.0,227.6284,227.7037,227.5907,227.6472,25539.0
2017-07-28 14:30:00,241.68,241.74,241.63,241.72,23533.0,227.6566,227.7131,227.6095,227.6943,23533.0
2017-07-28 14:35:00,241.71,241.73,241.53,241.69,15600.0,227.6849,227.7037,227.5153,227.666,15600.0
2017-07-28 14:40:00,241.67,241.67,241.49,241.5,15795.0,227.6472,227.6472,227.4776,227.4871,15795.0
2017-07-28 14:45:00,241.51,241.6,241.48,241.53,25713.0,227.4965,227.5813,227.4682,227.5153,25713.0
2017-07-28 14:50:00,241.54,241.57,241.45,241.56,15988.0,227.5247,227.553,227.44,227.5436,15988.0
2017-07-28 14:55:00,241.58,241.76,241.5,241.51,22714.0,227.5624,227.732,227.4871,227.4965,22714.0
2017-07-28 15:00:00,241.49,241.76,241.48,241.59,19745.0,227.4776,227.732,227.4682,227.5718,19745.0
2017-07-28 15:05:00,241.59,241.68,241.54,241.61,22209.0,227.5718,227.6566,227.5247,227.5907,22209.0
2017-07-28 15:10:00,241.59,241.65,241.37,241.37,22550.0,227.5718,227.6284,227.3646,227.3646,22550.0
2017-07-28 15:15:00,241.35,241.47,241.11,241.42,37584.0,227.3458,227.4588,227.1197,227.4117,37584.0
2017-07-28 15:20:00,241.45,241.49,241.3,241.4,27991.0,227.44,227.4776,227.2987,227.3929,27991.0
2017-07-28 15:25:00,241.4,241.46,241.34,241.41,26704.0,227.3929,227.4494,227.3363,227.4023,26704.0
2017-07-28 15:30:00,241.37,241.42,241.26,241.36,39907.0,227.3646,227.4117,227.261,227.3552,39907.0
2017-07-28 15:35:00,241.35,241.37,241.11,241.28,36833.0,227.3458,227.3646,227.1197,227.2798,36833.0
2017-07-28 15:40:00,241.27,241.48,241.21,241.28,49683.0,227.2704,227.4682,227.2139,227.2798,49683.0
2017-07-28 15:45:00,241.29,241.47,241.28,241.39,63793.0,227.2892,227.4588,227.2798,227.3834,63793.0
2017-07-28 15:50:00,241.41,241.6,241.38,241.5,86595.0,227.4023,227.5813,227.374,227.4871,86595.0
2017-07-28 15:55:00,241.5,241.78,241.4,241.52,186824.0,227.4871,227.7508,227.3929,227.5059,186824.0
2017-07-31 09:30:00,241.85,243.24,241.82,243.1,172711.0,227.8168,229.1261,227.7885,228.9942,172711.0
2017-07-31 09:35:00,243.12,244.1,243.08,243.9,123112.0,229.0131,229.9362,228.9754,229.7478,123112.0
2017-07-31 09:40:00,243.91,244.63,243.78,244.54,101177.0,229.7572,230.4354,229.6348,230.3507,101177.0
2017-07-31 09:45:00,244.54,245.59,244.45,245.0,171696.0,230.3507,231.3397,230.2659,230.784,171696.0
2017-07-31 09:50:00,245.0,245.14,244.61,245.08,87326.0,230.784,230.9159,230.4166,230.8593,87326.0
2017-07-31 09:55:00,245.04,245.74,245.02,245.07,139015.0,230.8217,231.481,230.8028,230.8499,139015.0
2017-07-31 10:00:00,245.09,245.17,243.94,244.49,132519.0,230.8688,230.9441,229.7855,230.3036,132519.0
2017-07-31 10:05:00,244.54,244.68,244.08,244.5,87980.0,230.3507,230.4825,229.9174,230.313,87980.0
2017-07-31 10:10:00,244.52,244.65,244.27,244.47,68271.0,230.3318,230.4543,230.0963,230.2847,68271.0
2017-07-31 10:15:00,244.5,244.95,244.38,244.76,76730.0,230.313,230.7369,230.2,230.5579,76730.0
2017-07-31 10:20:00,244.68,244.77,244.29,244.33,52537.0,230.4825,230.5673,230.1152,230.1529,52537.0
2017-07-31 10:25:00,244.32,244.59,244.02,244.35,49154.0,230.1434,230.3978,229.8608,230.1717,49154.0
2017-07-31 10:30:00,244.35,244.35,244.04,244.23,30240.0,230.1717,230.1717,229.8797,230.0587,30240.0
2017-07-31 10:35:00,244.25,244.59,244.03,244.3,62679.0,230.0775,230.3978,229.8703,230.1246,62679.0
2017-07-31 10:40:00,244.33,245.58,244.33,245.5,183237.0,230.1529,231.3303,230.1529,231.255,183237.0
2017-07-31 10:45:00,245.49,246.49,245.42,246.33,102408.0,231.2455,232.1875,231.1796,232.0368,102408.0
2017-07-31 10:50:00,246.31,246.4,245.91,246.1,92743.0,232.018,232.1027,231.6412,231.8202,92743.0
2017-07-31 10:55:00,246.13,246.35,245.75,245.77,62320.0,231.8484,232.0556,231.4905,231.5093,62320.0
2017-07-31 11:00:00,245.78,246.36,245.75,246.25,52741.0,231.5187,232.0651,231.4905,231.9614,52741.0
2017-07-31 11:05:00,246.25,246.28,245.92,245.98,32057.0,231.9614,231.9897,231.6506,231.7071,32057.0
2017-07-31 11:10:00,245.98,246.04,245.33,245.56,61965.0,231.7071,231.7636,231.0948,231.3115,61965.0
2017-07-31 11:15:00,245.57,245.99,245.57,245.69,32456.0,231.3209,231.7165,231.3209,231.4339,32456.0
2017-07-31 11:20:00,245.66,245.7,245.12,245.12,35399.0,231.4057,231.4434,230.897,230.897,35399.0
2017-07-31 11:25:00,245.14,245.18,244.65,244.78,47605.0,230.9159,230.9535,230.4543,230.5767,47605.0
2017-07-31 11:30:00,244.79,245.07,244.78,245.0,47232.0,230.5862,230.8499,230.5767,230.784,47232.0
2017-07-31 11:35:00,245.01,245.04,244.95,244.98,32711.0,230.7934,230.8217,230.7369,230.7651,32711.0
2017-07-31 11:40:00,244.98,245.01,244.58,244.63,40142.0,230.7651,230.7934,230.3883,230.4354,40142.0
2017-07-31 11:45:00,244.64,245.02,244.63,244.96,46072.0,230.4449,230.8028,230.4354,230.7463,46072.0
2017-07-31 11:50:00,244.95,244.98,244.79,244.96,24935.0,230.7369,230.7651,230.5862,230.7463,24935.0
2017-07-31 11:55:00,244.96,245.0,244.63,244.64,32187.0,230.7463,230.784,230.4354,230.4449,32187.0
2017-07-31 12:00:00,244.64,244.7,244.5,244.55,29410.0,230.4449,230.5014,230.313,230.3601,29410.0
2017-07-31 12:05:00,244.53,244.65,244.27,244.38,40230.0,230.3412,230.4543,230.0963,230.2,40230.0
2017-07-31 12:10:00,244.38,244.44,244.07,244.13,29003.0,230.2,230.2565,229.9079,229.9645,29003.0
2017-07-31 12:15:00,244.19,244.34,244.11,244.14,27139.0,230.021,230.1623,229.9456,229.9739,27139.0
2017-07-31 12:20:00,244.11,244.18,243.8,244.16,43474.0,229.9456,230.0116,229.6536,229.9927,43474.0
2017-07-31 12:25:00,244.18,244.21,243.74,243.79,26586.0,230.0116,230.0398,229.5971,229.6442,26586.0
2017-07-31 12:30:00,243.76,243.85,243.63,243.69,32768.0,229.6159,229.7007,229.4935,229.55,32768.0
2017-07-31 12:35:00,243.66,243.66,243.38,243.6,39688.0,229.5217,229.5217,229.258,229.4652,39688.0
2017-07-31 12:40:00,243.6,243.82,243.57,243.78,18879.0,229.4652,229.6724,229.437,229.6348,18879.0
2017-07-31 12:45:00,243.81,243.82,243.61,243.65,15359.0,229.663,229.6724,229.4746,229.5123,15359.0
2017-07-31 12:50:00,243.62,243.81,243.6,243.8,17013.0,229.4841,229.663,229.4652,229.6536,17013.0
2017-07-31 12:55:00,243.81,244.17,243.79,244.1,37679.0,229.663,230.0021,229.6442,229.9362,37679.0
2017-07-31 13:00:00,244.18,244.64,244.06,244.53,30300.0,230.0116,230.4449,229.8985,230.3412,30300.0
2017-07-31 13:05:00,244.56,244.58,244.36,244.46,18117.0,230.3695,230.3883,230.1811,230.2753,18117.0
2017-07-31 13:10:00,244.45,244.45,244.2,244.29,22554.0,230.2659,230.2659,230.0304,230.1152,22554.0
2017-07-31 13:15:00,244.35,244.41,244.25,244.37,12405.0,230.1717,230.2282,230.0775,230.1905,12405.0
2017-07-31 13:20:00,244.36,244.54,244.27,244.34,26427.0,230.1811,230.3507,230.0963,230.1623,26427.0
2017-07-31 13:25:00,244.34,244.52,244.32,244.43,18301.0,230.1623,230.3318,230.1434,230.2471,18301.0
2017-07-31 13:30:00,244.44,244.5,244.38,244.42,15111.0,230.2565,230.313,230.2,230.2376,15111.0
2017-07-31 13:35:00,244.39,244.39,244.0,244.02,27592.0,230.2094,230.2094,229.842,229.8608,27592.0
2017-07-31 13:40:00,243.99,244.19,243.92,244.19,19984.0,229.8326,230.021,229.7666,230.021,19984.0
2017-07-31 13:45:00,244.21,244.24,244.03,244.14,17500.0,230.0398,230.0681,229.8703,229.9739,17500.0
2017-07-31 13:50:00,244.15,244.17,243.9,244.16,19457.0,229.9833,230.0021,229.7478,229.9927,19457.0
2017-07-31 13:55:00,244.17,244.41,244.17,244.23,31644.0,230.0021,230.2282,230.0021,230.0587,31644.0
2017-07-31 14:00:00,244.23,244.25,243.86,243.86,18124.0,230.0587,230.0775,229.7101,229.7101,18124.0
2017-07-31 14:05:00,243.87,243.91,243.72,243.72,25890.0,229.7195,229.7572,229.5782,229.5782,25890.0
2017-07-31 14:10:00,243.71,244.04,243.7,243.91,21247.0,229.5688,229.8797,229.5594,229.7572,21247.0
2017-07-31 14:15:00,243.95,243.95,243.67,243.68,21650.0,229.7949,229.7949,229.5312,229.5406,21650.0
2017-07-31 14:20:00,243.67,243.69,243.5,243.51,23771.0,229.5312,229.55,229.371,229.3804,23771.0
2017-07-31 14:25:00,243.52,243.6,243.44,243.49,18261.0,229.3899,229.4652,229.3145,229.3616,18261.0
2017-07-31 14:30:00,243.49,243.49,243.03,243.3,31045.0,229.3616,229.3616,228.9283,229.1826,31045.0
2017-07-31 14:35:00,243.27,243.36,243.06,243.15,31161.0,229.1544,229.2391,228.9565,229.0413,31161.0
2017-07-31 14:40:00,243.15,243.28,243.03,243.21,22009.0,229.0413,229.1638,228.9283,229.0978,22009.0
2017-07-31 14:45:00,243.21,243.21,242.84,242.94,41961.0,229.0978,229.0978,228.7493,228.8435,41961.0
2017-07-31 14:50:00,242.92,243.09,242.87,242.87,34723.0,228.8247,228.9848,228.7776,228.7776,34723.0
2017-07-31 14:55:00,242.9,242.95,242.56,242.61,63253.0,228.8058,228.8529,228.4856,228.5327,63253.0
2017-07-31 15:00:00,242.61,242.95,242.58,242.76,37034.0,228.5327,228.8529,228.5044,228.674,37034.0
2017-07-31 15:05:00,242.76,242.84,242.61,242.72,35552.0,228.674,228.7493,228.5327,228.6363,35552.0
2017-07-31 15:10:00,242.74,242.74,242.57,242.62,57296.0,228.6551,228.6551,228.495,228.5421,57296.0
2017-07-31 15:15:00,242.61,242.67,242.46,242.52,31473.0,228.5327,228.5892,228.3914,228.4479,31473.0
2017-07-31 15:20:00,242.52,242.91,242.51,242.91,389665.0,228.4479,228.8152,228.4385,228.8152,389665.0
2017-07-31 15:25:00,242.9,243.03,242.67,242.7,41799.0,228.8058,228.9283,228.5892,228.6174,41799.0
2017-07-31 15:30:00,242.7,242.87,242.69,242.73,48725.0,228.6174,228.7776,228.608,228.6457,48725.0
2017-07-31 15:35:00,242.73,242.78,242.5,242.67,46900.0,228.6457,228.6928,228.429,228.5892,46900.0
2017-07-31 15:40:00,242.63,242.79,242.6,242.72,39329.0,228.5515,228.7022,228.5232,228.6363,39329.0
2017-07-31 15:45:00,242.72,242.87,242.69,242.85,81750.0,228.6363,228.7776,228.608,228.7587,81750.0
2017-07-31 15:50:00,242.85,242.88,242.7,242.72,184557.0,228.7587,228.787,228.6174,228.6363,184557.0
2017-07-31 15:55:00,242.72,242.78,242.49,242.5,192063.0,228.6363,228.6928,228.4196,228.429,192063.0
2017-08-01 09:30:00,243.38,243.67,242.3,243.09,191834.0,229.258,229.5312,228.2406,228.9848,191834.0
2017-08-01 09:35:00,243.12,243.75,242.95,243.51,109700.0,229.0131,229.6065,228.8529,229.3804,109700.0
2017-08-01 09:40:00,243.55,244.0,243.39,243.71,119194.0,229.4181,229.842,229.2674,229.5688,119194.0
2017-08-01 09:45:00,243.68,243.74,242.79,242.8,97627.0,229.5406,229.5971,228.7022,228.7116,97627.0
2017-08-01 09:50:00,242.79,243.27,242.35,242.97,80040.0,228.7022,229.1544,228.2877,228.8718,80040.0
2017-08-01 09:55:00,243.0,243.44,243.0,243.29,40741.0,228.9,229.3145,228.9,229.1732,40741.0
2017-08-01 10:00:00,243.18,243.3,243.0,243.01,31675.0,229.0696,229.1826,228.9,228.9094,31675.0
2017-08-01 10:05:00,243.07,243.34,242.93,243.15,61208.0,228.966,229.2203,228.8341,229.0413,61208.0
2017-08-01 10:10:00,243.19,243.37,243.12,243.27,28779.0,229.079,229.2486,229.0131,229.1544,28779.0
2017-08-01 10:15:00,243.3,243.33,243.05,243.25,26775.0,229.1826,229.2109,228.9471,229.1355,26775.0
2017-08-01 10:20:00,243.25,243.31,242.51,242.6,64938.0,229.1355,229.192,228.4385,228.5232,64938.0
2017-08-01 10:25:00,242.6,243.24,242.55,243.2,33258.0,228.5232,229.1261,228.4761,229.0884,33258.0
2017-08-01 10:30:00,243.21,243.26,242.96,243.0,28242.0,229.0978,229.1449,228.8623,228.9,28242.0
2017-08-01 10:35:00,243.05,243.07,242.78,242.82,23889.0,228.9471,228.966,228.6928,228.7305,23889.0
2017-08-01 10:40:00,242.85,243.15,242.78,242.92,30291.0,228.7587,229.0413,228.6928,228.8247,30291.0
2017-08-01 10:45:00,242.92,243.11,242.86,242.94,44584.0,228.8247,229.0036,228.7681,228.8435,44584.0
2017-08-01 10:50:00,242.94,243.29,242.92,243.15,61727.0,228.8435,229.1732,228.8247,229.0413,61727.0
2017-08-01 10:55:00,243.15,243.27,243.08,243.22,132185.0,229.0413,229.1544,228.9754,229.1073,132185.0
2017-08-01 11:00:00,243.21,243.3,243.12,243.22,40188.0,229.0978,229.1826,229.0131,229.1073,40188.0
2017-08-01 11:05:00,243.22,243.3,243.08,243.14,27880.0,229.1073,229.1826,228.9754,229.0319,27880.0
2017-08-01 11:10:00,243.09,243.09,242.75,242.84,30326.0,228.9848,228.9848,228.6645,228.7493,30326.0
2017-08-01 11:15:00,242.83,242.87,242.51,242.65,74529.0,228.7399,228.7776,228.4385,228.5703,74529.0
2017-08-01 11:20:00,242.61,242.67,242.35,242.37,48179.0,228.5327,228.5892,228.2877,228.3066,48179.0
2017-08-01 11:25:00,242.35,242.36,241.88,241.94,82572.0,228.2877,228.2972,227.845,227.9015,82572.0
2017-08-01 11:30:00,241.94,242.04,241.77,241.93,27000.0,227.9015,227.9957,227.7414,227.8921,27000.0
2017-08-01 11:35:00,241.91,242.47,241.91,242.26,31517.0,227.8733,228.4008,227.8733,228.203,31517.0
2017-08-01 11:40:00,242.25,242.25,241.71,241.95,38025.0,228.1935,228.1935,227.6849,227.911,38025.0
2017-08-01 11:45:00,241.93,241.96,241.31,241.4,56273.0,227.8921,227.9204,227.3081,227.3929,56273.0
2017-08-01 11:50:00,241.37,241.4,241.0,241.26,82018.0,227.3646,227.3929,227.0161,227.261,82018.0
2017-08-01 11:55:00,241.28,241.45,241.06,241.31,43560.0,227.2798,227.44,227.0726,227.3081,43560.0
2017-08-01 12:00:00,241.37,241.78,241.32,241.62,39136.0,227.3646,227.7508,227.3175,227.6001,39136.0
2017-08-01 12:05:00,241.68,241.68,241.31,241.37,25959.0,227.6566,227.6566,227.3081,227.3646,25959.0
2017-08-01 12:10:00,241.36,241.36,240.73,241.0,71089.0,227.3552,227.3552,226.7617,227.0161,71089.0
2017-08-01 12:15:00,240.99,241.15,240.79,240.99,32043.0,227.0067,227.1574,226.8183,227.0067,32043.0
2017-08-01 12:20:00,240.96,241.07,240.8,240.81,23920.0,226.9784,227.082,226.8277,226.8371,23920.0
2017-08-01 12:25:00,240.8,240.81,240.54,240.6,50433.0,226.8277,226.8371,226.5828,226.6393,50433.0
2017-08-01 12:30:00,240.62,240.87,240.55,240.87,31093.0,226.6581,226.8936,226.5922,226.8936,31093.0
2017-08-01 12:35:00,240.89,241.01,240.88,240.96,20353.0,226.9125,227.0255,226.903,226.9784,20353.0
2017-08-01 12:40:00,240.95,241.12,240.83,240.88,21062.0,226.969,227.1291,226.8559,226.903,21062.0
2017-08-01 12:45:00,240.82,241.09,240.82,241.05,33306.0,226.8465,227.1009,226.8465,227.0632,33306.0
2017-08-01 12:50:00,241.05,241.22,240.91,241.0,24309.0,227.0632,227.2233,226.9313,227.0161,24309.0
2017-08-01 12:55:00,240.98,241.07,240.95,240.97,12371.0,226.9972,227.082,226.969,226.9878,12371.0
2017-08-01 13:00:00,241.0,241.14,240.91,241.08,24320.0,227.0161,227.148,226.9313,227.0914,24320.0
2017-08-01 13:05:00,241.11,241.11,241.0,241.07,18496.0,227.1197,227.1197,227.0161,227.082,18496.0
2017-08-01 13:10:00,241.08,241.12,240.89,240.9,24979.0,227.0914,227.1291,226.9125,226.9219,24979.0
2017-08-01 13:15:00,240.92,240.94,240.55,240.71,39072.0,226.9407,226.9596,226.5922,226.7429,39072.0
2017-08-01 13:20:00,240.72,240.97,240.72,240.96,33324.0,226.7523,226.9878,226.7523,226.9784,33324.0
2017-08-01 13:25:00,240.94,241.03,240.92,241.03,39715.0,226.9596,227.0443,226.9407,227.0443,39715.0
2017-08-01 13:30:00,241.01,241.05,240.71,240.73,29461.0,227.0255,227.0632,226.7429,226.7617,29461.0
2017-08-01 13:35:00,240.71,241.16,240.7,241.11,21437.0,226.7429,227.1668,226.7335,227.1197,21437.0
2017-08-01 13:40:00,241.11,241.2,241.09,241.14,19130.0,227.1197,227.2045,227.1009,227.148,19130.0
2017-08-01 13:45:00,241.18,241.2,241.1,241.17,18119.0,227.1856,227.2045,227.1103,227.1762,18119.0
2017-08-01 13:50:00,241.19,241.2,240.92,240.98,26621.0,227.1951,227.2045,226.9407,226.9972,26621.0
2017-08-01 13:55:00,240.96,241.2,240.96,241.11,17933.0,226.9784,227.2045,226.9784,227.1197,17933.0
2017-08-01 14:00:00,241.15,241.2,241.07,241.1,23157.0,227.1574,227.2045,227.082,227.1103,23157.0
2017-08-01 14:05:00,241.11,241.15,241.02,241.02,15956.0,227.1197,227.1574,227.0349,227.0349,15956.0
2017-08-01 14:10:00,241.02,241.04,240.69,240.72,30590.0,227.0349,227.0538,226.7241,226.7523,30590.0
2017-08-01 14:15:00,240.73,240.84,240.63,240.69,28479.0,226.7617,226.8654,226.6675,226.7241,28479.0
2017-08-01 14:20:00,240.67,240.68,240.21,240.3,42329.0,226.7052,226.7146,226.2719,226.3567,42329.0
2017-08-01 14:25:00,240.31,240.43,240.26,240.31,29138.0,226.3661,226.4791,226.319,226.3661,29138.0
2017-08-01 14:30:00,240.33,240.34,240.13,240.14,42300.0,226.385,226.3944,226.1966,226.206,42300.0
2017-08-01 14:35:00,240.16,240.52,240.14,240.5,30578.0,226.2248,226.5639,226.206,226.5451,30578.0
2017-08-01 14:40:00,240.52,240.72,240.43,240.51,35018.0,226.5639,226.7523,226.4791,226.5545,35018.0
2017-08-01 14:45:00,240.53,240.55,240.41,240.43,20277.0,226.5733,226.5922,226.4603,226.4791,20277.0
2017-08-01 14:50:00,240.43,240.46,240.14,240.21,46548.0,226.4791,226.5074,226.206,226.2719,46548.0
2017-08-01 14:55:00,240.21,240.24,240.07,240.09,54479.0,226.2719,226.3002,226.14,226.1589,54479.0
2017-08-01 15:00:00,240.09,240.15,240.04,240.07,63316.0,226.1589,226.2154,226.1118,226.14,63316.0
2017-08-01 15:05:00,240.08,240.11,239.75,239.75,76014.0,226.1495,226.1777,225.8386,225.8386,76014.0
2017-08-01 15:10:00,239.77,239.93,239.5,239.5,77393.0,225.8574,226.0082,225.6031,225.6031,77393.0
2017-08-01 15:15:00,239.56,239.71,239.2,239.24,74286.0,225.6596,225.8009,225.3205,225.3582,74286.0
2017-08-01 15:20:00,239.23,239.33,239.15,239.16,78714.0,225.3488,225.443,225.2734,225.2828,78714.0
2017-08-01 15:25:00,239.17,239.59,239.17,239.5,54327.0,225.2923,225.6879,225.2923,225.6031,54327.0
2017-08-01 15:30:00,239.56,239.56,239.16,239.25,62896.0,225.6596,225.6596,225.2828,225.3676,62896.0
2017-08-01 15:35:00,239.25,239.72,239.23,239.71,76865.0,225.3676,225.8103,225.3488,225.8009,76865.0
2017-08-01 15:40:00,239.7,240.03,239.69,239.89,66512.0,225.7915,226.1024,225.7821,225.9705,66512.0
2017-08-01 15:45:00,239.9,239.99,239.72,239.75,78658.0,225.9799,226.0647,225.8103,225.8386,78658.0
2017-08-01 15:50:00,239.76,239.76,239.6,239.67,109106.0,225.848,225.848,225.6973,225.7632,109106.0
2017-08-01 15:55:00,239.66,239.67,239.32,239.45,218690.0,225.7538,225.7632,225.4336,225.556,218690.0
2017-08-02 09:30:00,239.06,239.84,238.48,238.81,233145.0,225.1886,225.9234,224.6423,224.9531,233145.0
2017-08-02 09:35:00,238.83,240.74,238.83,240.55,113944.0,224.972,226.7712,224.972,226.5922,113944.0
2017-08-02 09:40:00,240.56,241.56,239.95,240.89,106250.0,226.6016,227.5436,226.027,226.9125,106250.0
2017-08-02 09:45:00,240.92,241.3,240.75,240.91,63972.0,226.9407,227.2987,226.7806,226.9313,63972.0
2017-08-02 09:50:00,240.94,241.16,240.49,241.05,72655.0,226.9596,227.1668,226.5357,227.0632,72655.0
2017-08-02 09:55:00,240.97,241.29,240.66,241.14,53731.0,226.9878,227.2892,226.6958,227.148,53731.0
2017-08-02 10:00:00,241.15,241.21,240.71,241.17,57123.0,227.1574,227.2139,226.7429,227.1762,57123.0
2017-08-02 10:05:00,241.17,241.49,241.01,241.43,64778.0,227.1762,227.4776,227.0255,227.4211,64778.0
2017-08-02 10:10:00,241.45,241.52,240.91,240.95,46071.0,227.44,227.5059,226.9313,226.969,46071.0
2017-08-02 10:15:00,240.95,241.1,240.6,240.78,41594.0,226.969,227.1103,226.6393,226.8088,41594.0
2017-08-02 10:20:00,240.86,240.86,240.07,240.13,50160.0,226.8842,226.8842,226.14,226.1966,50160.0
2017-08-02 10:25:00,240.13,240.3,239.86,240.19,55426.0,226.1966,226.3567,225.9422,226.2531,55426.0
2017-08-02 10:30:00,240.19,240.5,240.12,240.44,67268.0,226.2531,226.5451,226.1871,226.4886,67268.0
2017-08-02 10:35:00,240.44,240.48,240.15,240.37,76598.0,226.4886,226.5262,226.2154,226.4226,76598.0
2017-08-02 10:40:00,240.4,240.42,239.99,240.0,82004.0,226.4509,226.4697,226.0647,226.0741,82004.0
2017-08-02 10:45:00,240.1,240.28,239.63,239.75,29708.0,226.1683,226.3379,225.7256,225.8386,29708.0
2017-08-02 10:50:00,239.71,240.13,239.7,239.98,34598.0,225.8009,226.1966,225.7915,226.0553,34598.0
2017-08-02 10:55:00,239.98,240.0,239.44,239.45,30973.0,226.0553,226.0741,225.5466,225.556,30973.0
2017-08-02 11:00:00,239.51,239.76,239.18,239.37,55095.0,225.6125,225.848,225.3017,225.4807,55095.0
2017-08-02 11:05:00,239.36,239.53,239.18,239.32,38473.0,225.4712,225.6314,225.3017,225.4336,38473.0
2017-08-02 11:10:00,239.27,239.56,239.27,239.51,40898.0,225.3865,225.6596,225.3865,225.6125,40898.0
2017-08-02 11:15:00,239.52,239.58,239.35,239.46,34681.0,225.622,225.6785,225.4618,225.5654,34681.0
2017-08-02 11:20:00,239.42,239.55,239.35,239.49,39259.0,225.5278,225.6502,225.4618,225.5937,39259.0
2017-08-02 11:25:00,239.5,239.79,239.49,239.79,55245.0,225.6031,225.8763,225.5937,225.8763,55245.0
2017-08-02 11:30:00,239.8,239.97,239.68,239.84,33287.0,225.8857,226.0458,225.7727,225.9234,33287.0
2017-08-02 11:35:00,239.85,240.01,239.82,239.95,25279.0,225.9328,226.0835,225.9045,226.027,25279.0
2017-08-02 11:40:00,239.96,239.97,239.82,239.88,31203.0,226.0364,226.0458,225.9045,225.9611,31203.0
2017-08-02 11:45:00,239.91,239.92,239.58,239.6,23872.0,225.9893,225.9987,225.6785,225.6973,23872.0
2017-08-02 11:50:00,239.56,239.57,239.4,239.42,33626.0,225.6596,225.6691,225.5089,225.5278,33626.0
2017-08-02 11:55:00,239.42,239.46,239.35,239.4,39972.0,225.5278,225.5654,225.4618,225.5089,39972.0
2017-08-02 12:00:00,239.38,239.46,239.3,239.41,34488.0,225.4901,225.5654,225.4147,225.5183,34488.0
2017-08-02 12:05:00,239.41,239.66,239.39,239.56,26260.0,225.5183,225.7538,225.4995,225.6596,26260.0
2017-08-02 12:10:00,239.55,239.58,239.38,239.39,21375.0,225.6502,225.6785,225.4901,225.4995,21375.0
2017-08-02 12:15:00,239.35,239.44,239.29,239.41,24073.0,225.4618,225.5466,225.4053,225.5183,24073.0
2017-08-02 12:20:00,239.41,239.44,239.13,239.13,20078.0,225.5183,225.5466,225.2546,225.2546,20078.0
2017-08-02 12:25:00,239.15,239.16,238.71,238.71,48443.0,225.2734,225.2828,224.859,224.859,48443.0
2017-08-02 12:30:00,238.74,239.12,238.71,239.04,15914.0,224.8872,225.2452,224.859,225.1698,15914.0
2017-08-02 12:35:00,239.08,239.17,239.04,239.15,17606.0,225.2075,225.2923,225.1698,225.2734,17606.0
2017-08-02 12:40:00,239.16,239.41,239.14,239.39,28086.0,225.2828,225.5183,225.264,225.4995,28086.0
2017-08-02 12:45:00,239.4,239.49,239.36,239.41,22662.0,225.5089,225.5937,225.4712,225.5183,22662.0
2017-08-02 12:50:00,239.43,239.57,239.31,239.55,39025.0,225.5372,225.6691,225.4241,225.6502,39025.0
2017-08-02 12:55:00,239.57,239.57,239.33,239.42,23090.0,225.6691,225.6691,225.443,225.5278,23090.0
2017-08-02 13:00:00,239.43,239.5,239.03,239.05,36766.0,225.5372,225.6031,225.1604,225.1792,36766.0
2017-08-02 13:05:00,239.05,239.1,238.93,238.93,22729.0,225.1792,225.2263,225.0662,225.0662,22729.0
2017-08-02 13:10:00,238.94,239.1,238.87,239.0,23680.0,225.0756,225.2263,225.0097,225.1321,23680.0
2017-08-02 13:15:00,238.99,238.99,238.44,238.52,54225.0,225.1227,225.1227,224.6046,224.68,54225.0
2017-08-02 13:20:00,238.52,238.62,238.37,238.57,42901.0,224.68,224.7742,224.5387,224.7271,42901.0
2017-08-02 13:25:00,238.59,238.61,238.42,238.42,51556.0,224.7459,224.7648,224.5858,224.5858,51556.0
2017-08-02 13:30:00,238.41,238.62,238.31,238.6,62243.0,224.5764,224.7742,224.4822,224.7553,62243.0
2017-08-02 13:35:00,238.59,238.62,238.01,238.6,64732.0,224.7459,224.7742,224.1996,224.7553,64732.0
2017-08-02 13:40:00,238.62,238.87,238.59,238.79,41484.0,224.7742,225.0097,224.7459,224.9343,41484.0
2017-08-02 13:45:00,238.8,238.86,238.66,238.76,35772.0,224.9437,225.0002,224.8119,224.9061,35772.0
2017-08-02 13:50:00,238.78,238.89,238.59,238.8,24547.0,224.9249,225.0285,224.7459,224.9437,24547.0
2017-08-02 13:55:00,238.85,238.99,238.79,238.95,24700.0,224.9908,225.1227,224.9343,225.085,24700.0
2017-08-02 14:00:00,238.97,239.13,238.93,239.09,32210.0,225.1039,225.2546,225.0662,225.2169,32210.0
2017-08-02 14:05:00,239.1,239.11,238.8,238.87,28732.0,225.2263,225.2357,224.9437,225.0097,28732.0
2017-08-02 14:10:00,238.86,238.93,238.77,238.85,21403.0,225.0002,225.0662,224.9155,224.9908,21403.0
2017-08-02 14:15:00,238.83,239.08,238.83,238.99,29098.0,224.972,225.2075,224.972,225.1227,29098.0
2017-08-02 14:20:00,238.99,239.05,238.66,238.7,33408.0,225.1227,225.1792,224.8119,224.8495,33408.0
2017-08-02 14:25:00,238.7,238.91,238.5,238.85,33072.0,224.8495,225.0473,224.6611,224.9908,33072.0
2017-08-02 14:30:00,238.86,239.14,238.85,238.93,41479.0,225.0002,225.264,224.9908,225.0662,41479.0
2017-08-02 14:35:00,238.93,239.05,238.79,238.93,37343.0,225.0662,225.1792,224.9343,225.0662,37343.0
2017-08-02 14:40:00,238.91,239.02,238.85,239.01,30433.0,225.0473,225.151,224.9908,225.1415,30433.0
2017-08-02 14:45:00,239.01,239.02,238.87,238.88,26039.0,225.1415,225.151,225.0097,225.0191,26039.0
2017-08-02 14:50:00,238.89,238.89,238.28,238.4,60124.0,225.0285,225.0285,224.4539,224.5669,60124.0
2017-08-02 14:55:00,238.4,238.52,238.35,238.45,27767.0,224.5669,224.68,224.5198,224.614,27767.0
2017-08-02 15:00:00,238.43,238.49,238.16,238.25,46780.0,224.5952,224.6517,224.3409,224.4256,46780.0
2017-08-02 15:05:00,238.25,238.3,238.03,238.1,72596.0,224.4256,224.4727,224.2184,224.2843,72596.0
2017-08-02 15:10:00,238.1,238.23,238.03,238.04,74764.0,224.2843,224.4068,224.2184,224.2278,74764.0
2017-08-02 15:15:00,238.04,238.27,237.88,238.23,75623.0,224.2278,224.4445,224.0771,224.4068,75623.0
2017-08-02 15:20:00,238.24,238.52,238.24,238.47,35509.0,224.4162,224.68,224.4162,224.6329,35509.0
2017-08-02 15:25:00,238.46,238.66,238.46,238.66,40134.0,224.6235,224.8119,224.6235,224.8119,40134.0
2017-08-02 15:30:00,238.6,238.77,238.3,238.35,58207.0,224.7553,224.9155,224.4727,224.5198,58207.0
2017-08-02 15:35:00,238.35,238.44,238.19,238.24,45965.0,224.5198,224.6046,224.3691,224.4162,45965.0
2017-08-02 15:40:00,238.25,238.31,238.02,238.1,94472.0,224.4256,224.4822,224.209,224.2843,94472.0
2017-08-02 15:45:00,238.16,238.31,238.08,238.15,73740.0,224.3409,224.4822,224.2655,224.3314,73740.0
2017-08-02 15:50:00,238.16,238.18,238.0,238.06,102010.0,224.3409,224.3597,224.1901,224.2467,102010.0
2017-08-02 15:55:00,238.07,238.1,237.93,237.95,267925.0,224.2561,224.2843,224.1242,224.1431,267925.0
2017-08-03 09:30:00,237.06,237.86,237.06,237.17,114567.0,223.3047,224.0583,223.3047,223.4083,114567.0
2017-08-03 09:35:00,237.17,237.25,236.43,236.97,101278.0,223.4083,223.4837,222.7112,223.2199,101278.0
2017-08-03 09:40:00,236.97,237.35,236.82,237.35,71713.0,223.2199,223.5779,223.0786,223.5779,71713.0
2017-08-03 09:45:00,237.3,237.82,237.08,237.6,40692.0,223.5308,224.0206,223.3235,223.8134,40692.0
2017-08-03 09:50:00,237.57,237.63,236.93,237.2,74899.0,223.7851,223.8416,223.1822,223.4366,74899.0
2017-08-03 09:55:00,237.26,237.36,236.87,237.08,43572.0,223.4931,223.5873,223.1257,223.3235,43572.0
2017-08-03 10:00:00,237.04,237.33,236.88,236.97,74079.0,223.2859,223.559,223.1351,223.2199,74079.0
2017-08-03 10:05:00,236.93,236.97,236.15,236.89,110835.0,223.1822,223.2199,222.4475,223.1446,110835.0
2017-08-03 10:10:00,236.93,236.93,236.04,236.04,47796.0,223.1822,223.1822,222.3439,222.3439,47796.0
2017-08-03 10:15:00,236.08,236.8,236.05,236.68,53711.0,222.3816,223.0598,222.3533,222.9467,53711.0
2017-08-03 10:20:00,236.68,236.81,236.17,236.31,64311.0,222.9467,223.0692,222.4663,222.5982,64311.0
2017-08-03 10:25:00,236.32,236.85,236.26,236.51,73268.0,222.6076,223.1069,222.5511,222.7866,73268.0
2017-08-03 10:30:00,236.56,237.1,236.48,236.71,49270.0,222.8337,223.3424,222.7583,222.975,49270.0
2017-08-03 10:35:00,236.67,236.98,236.56,236.98,68609.0,222.9373,223.2293,222.8337,223.2293,68609.0
2017-08-03 10:40:00,236.96,237.12,236.8,237.02,97267.0,223.2105,223.3612,223.0598,223.267,97267.0
2017-08-03 10:45:00,237.05,237.5,236.92,236.92,172066.0,223.2953,223.7192,223.1728,223.1728,172066.0
2017-08-03 10:50:00,236.98,237.12,236.75,237.12,38510.0,223.2293,223.3612,223.0127,223.3612,38510.0
2017-08-03 10:55:00,237.12,237.49,237.12,237.45,81996.0,223.3612,223.7097,223.3612,223.6721,81996.0
2017-08-03 11:00:00,237.45,237.48,237.19,237.32,37469.0,223.6721,223.7003,223.4271,223.5496,37469.0
2017-08-03 11:05:00,237.33,237.43,237.15,237.35,51516.0,223.559,223.6532,223.3895,223.5779,51516.0
2017-08-03 11:10:00,237.34,237.74,237.2,237.71,86550.0,223.5684,223.9452,223.4366,223.917,86550.0
2017-08-03 11:15:00,237.7,237.78,237.4,237.45,61060.0,223.9076,223.9829,223.625,223.6721,61060.0
2017-08-03 11:20:00,237.43,237.66,237.42,237.58,39291.0,223.6532,223.8699,223.6438,223.7945,39291.0
2017-08-03 11:25:00,237.59,237.7,237.55,237.55,41849.0,223.8039,223.9076,223.7663,223.7663,41849.0
2017-08-03 11:30:00,237.58,237.72,237.4,237.44,48198.0,223.7945,223.9264,223.625,223.6626,48198.0
2017-08-03 11:35:00,237.44,237.52,237.29,237.36,39502.0,223.6626,223.738,223.5213,223.5873,39502.0
2017-08-03 11:40:00,237.36,237.42,237.26,237.39,40335.0,223.5873,223.6438,223.4931,223.6155,40335.0
2017-08-03 11:45:00,237.39,237.4,237.07,237.13,61127.0,223.6155,223.625,223.3141,223.3706,61127.0
2017-08-03 11:50:00,237.14,237.38,237.14,237.26,51440.0,223.3801,223.6061,223.3801,223.4931,51440.0
2017-08-03 11:55:00,237.27,237.29,237.02,237.21,30720.0,223.5025,223.5213,223.267,223.446,30720.0
2017-08-03 12:00:00,237.24,237.42,237.21,237.37,28552.0,223.4742,223.6438,223.446,223.5967,28552.0
2017-08-03 12:05:00,237.37,237.4,237.27,237.29,29419.0,223.5967,223.625,223.5025,223.5213,29419.0
2017-08-03 12:10:00,237.25,237.43,237.25,237.35,30243.0,223.4837,223.6532,223.4837,223.5779,30243.0
2017-08-03 12:15:00,237.36,237.37,237.3,237.35,33940.0,223.5873,223.5967,223.5308,223.5779,33940.0
2017-08-03 12:20:00,237.34,237.43,237.27,237.35,51937.0,223.5684,223.6532,223.5025,223.5779,51937.0
2017-08-03 12:25:00,237.36,237.97,237.36,237.86,36798.0,223.5873,224.1619,223.5873,224.0583,36798.0
2017-08-03 12:30:00,237.88,238.14,237.81,238.07,32427.0,224.0771,224.322,224.0112,224.2561,32427.0
2017-08-03 12:35:00,238.07,238.41,237.96,238.41,25907.0,224.2561,224.5764,224.1525,224.5764,25907.0
2017-08-03 12:40:00,238.4,238.97,238.4,238.97,37170.0,224.5669,225.1039,224.5669,225.1039,37170.0
2017-08-03 12:45:00,238.97,239.12,238.81,238.81,30320.0,225.1039,225.2452,224.9531,224.9531,30320.0
2017-08-03 12:50:00,238.82,239.2,238.8,239.11,41030.0,224.9626,225.3205,224.9437,225.2357,41030.0
2017-08-03 12:55:00,239.1,239.51,239.02,239.47,28996.0,225.2263,225.6125,225.151,225.5749,28996.0
2017-08-03 13:00:00,239.48,239.59,239.29,239.42,52187.0,225.5843,225.6879,225.4053,225.5278,52187.0
2017-08-03 13:05:00,239.42,239.49,239.2,239.25,36995.0,225.5278,225.5937,225.3205,225.3676,36995.0
2017-08-03 13:10:00,239.21,239.22,238.8,238.9,44464.0,225.3299,225.3394,224.9437,225.0379,44464.0
2017-08-03 13:15:00,238.91,238.93,238.65,238.67,32801.0,225.0473,225.0662,224.8024,224.8213,32801.0
2017-08-03 13:20:00,238.67,239.03,238.67,238.76,58602.0,224.8213,225.1604,224.8213,224.9061,58602.0
2017-08-03 13:25:00,238.78,238.8,238.48,238.48,44884.0,224.9249,224.9437,224.6423,224.6423,44884.0
2017-08-03 13:30:00,238.49,238.59,238.33,238.33,27703.0,224.6517,224.7459,224.501,224.501,27703.0
2017-08-03 13:35:00,238.3,238.3,238.11,238.2,29126.0,224.4727,224.4727,224.2938,224.3785,29126.0
2017-08-03 13:40:00,238.2,238.37,238.2,238.27,34056.0,224.3785,224.5387,224.3785,224.4445,34056.0
2017-08-03 13:45:00,238.28,238.36,238.15,238.18,27302.0,224.4539,224.5293,224.3314,224.3597,27302.0
2017-08-03 13:50:00,238.18,238.4,238.17,238.31,38625.0,224.3597,224.5669,224.3503,224.4822,38625.0
2017-08-03 13:55:00,238.33,238.57,238.33,238.44,44573.0,224.501,224.7271,224.501,224.6046,44573.0
2017-08-03 14:00:00,238.45,238.6,238.45,238.5,28585.0,224.614,224.7553,224.614,224.6611,28585.0
2017-08-03 14:05:00,238.5,238.69,238.5,238.63,48522.0,224.6611,224.8401,224.6611,224.7836,48522.0
2017-08-03 14:10:00,238.63,238.66,238.55,238.63,43738.0,224.7836,224.8119,224.7082,224.7836,43738.0
2017-08-03 14:15:00,238.63,239.0,238.57,238.89,68043.0,224.7836,225.1321,224.7271,225.0285,68043.0
2017-08-03 14:20:00,238.9,238.97,238.61,238.79,46182.0,225.0379,225.1039,224.7648,224.9343,46182.0
2017-08-03 14:25:00,238.77,238.95,238.76,238.84,47400.0,224.9155,225.085,224.9061,224.9814,47400.0
2017-08-03 14:30:00,238.87,239.11,238.79,239.1,52722.0,225.0097,225.2357,224.9343,225.2263,52722.0
2017-08-03 14:35:00,239.08,239.11,238.99,239.06,25603.0,225.2075,225.2357,225.1227,225.1886,25603.0
2017-08-03 14:40:00,239.06,239.12,238.99,239.07,36413.0,225.1886,225.2452,225.1227,225.1981,36413.0
2017-08-03 14:45:00,239.07,239.1,238.89,238.92,31933.0,225.1981,225.2263,225.0285,225.0568,31933.0
2017-08-03 14:50:00,238.92,238.93,238.81,238.83,21575.0,225.0568,225.0662,224.9531,224.972,21575.0
2017-08-03 14:55:00,238.85,238.91,238.71,238.78,38938.0,224.9908,225.0473,224.859,224.9249,38938.0
2017-08-03 15:00:00,238.8,238.88,238.62,238.65,27762.0,224.9437,225.0191,224.7742,224.8024,27762.0
2017-08-03 15:05:00,238.64,238.85,238.64,238.78,37553.0,224.793,224.9908,224.793,224.9249,37553.0
2017-08-03 15:10:00,238.79,238.92,238.79,238.87,74267.0,224.9343,225.0568,224.9343,225.0097,74267.0
2017-08-03 15:15:00,238.87,238.92,238.76,238.82,49751.0,225.0097,225.0568,224.9061,224.9626,49751.0
2017-08-03 15:20:00,238.82,238.84,238.69,238.75,26570.0,224.9626,224.9814,224.8401,224.8966,26570.0
2017-08-03 15:25:00,238.77,238.78,238.56,238.64,53704.0,224.9155,224.9249,224.7177,224.793,53704.0
2017-08-03 15:30:00,238.63,238.64,237.56,238.16,99733.0,224.7836,224.793,223.7757,224.3409,99733.0
2017-08-03 15:35:00,238.16,238.17,238.01,238.03,72638.0,224.3409,224.3503,224.1996,224.2184,72638.0
2017-08-03 15:40:00,238.03,238.1,237.9,238.02,68872.0,224.2184,224.2843,224.096,224.209,68872.0
2017-08-03 15:45:00,238.02,238.36,238.02,238.23,72992.0,224.209,224.5293,224.209,224.4068,72992.0
2017-08-03 15:50:00,238.24,238.28,238.22,238.27,66246.0,224.4162,224.4539,224.3974,224.4445,66246.0
2017-08-03 15:55:00,238.28,238.42,238.16,238.19,195798.0,224.4539,224.5858,224.3409,224.3691,195798.0
2017-08-04 09:30:00,238.58,239.73,238.42,239.08,94332.0,224.7365,225.8198,224.5858,225.2075,94332.0
2017-08-04 09:35:00,239.01,239.13,238.41,239.02,49408.0,225.1415,225.2546,224.5764,225.151,49408.0
2017-08-04 09:40:00,239.03,239.03,238.08,238.08,41974.0,225.1604,225.1604,224.2655,224.2655,41974.0
2017-08-04 09:45:00,238.16,238.74,238.12,238.67,42640.0,224.3409,224.8872,224.3032,224.8213,42640.0
2017-08-04 09:50:00,238.72,238.73,238.04,238.04,51562.0,224.8684,224.8778,224.2278,224.2278,51562.0
2017-08-04 09:55:00,238.01,238.01,237.09,237.2,60822.0,224.1996,224.1996,223.333,223.4366,60822.0
2017-08-04 10:00:00,237.18,237.3,236.69,236.81,56615.0,223.4177,223.5308,222.9562,223.0692,56615.0
2017-08-04 10:05:00,236.82,237.06,236.38,236.54,74888.0,223.0786,223.3047,222.6641,222.8149,74888.0
2017-08-04 10:10:00,236.55,237.24,236.5,236.93,33484.0,222.8243,223.4742,222.7772,223.1822,33484.0
2017-08-04 10:15:00,236.94,237.43,236.75,237.1,34603.0,223.1917,223.6532,223.0127,223.3424,34603.0
2017-08-04 10:20:00,237.12,237.14,236.76,237.01,46708.0,223.3612,223.3801,223.0221,223.2576,46708.0
2017-08-04 10:25:00,237.06,237.26,236.91,236.94,45756.0,223.3047,223.4931,223.1634,223.1917,45756.0
2017-08-04 10:30:00,236.98,237.19,236.8,237.14,29846.0,223.2293,223.4271,223.0598,223.3801,29846.0
2017-08-04 10:35:00,237.17,237.45,236.99,237.45,48656.0,223.4083,223.6721,223.2388,223.6721,48656.0
2017-08-04 10:40:00,237.51,237.53,237.05,237.05,76939.0,223.7286,223.7474,223.2953,223.2953,76939.0
2017-08-04 10:45:00,237.04,237.58,237.04,237.53,51706.0,223.2859,223.7945,223.2859,223.7474,51706.0
2017-08-04 10:50:00,237.53,237.59,237.11,237.2,49846.0,223.7474,223.8039,223.3518,223.4366,49846.0
2017-08-04 10:55:00,237.22,237.27,237.06,237.16,43788.0,223.4554,223.5025,223.3047,223.3989,43788.0
2017-08-04 11:00:00,237.2,237.26,237.01,237.19,43001.0,223.4366,223.4931,223.2576,223.4271,43001.0
2017-08-04 11:05:00,237.2,237.33,237.0,237.27,61593.0,223.4366,223.559,223.2482,223.5025,61593.0
2017-08-04 11:10:00,237.27,237.34,237.24,237.31,45707.0,223.5025,223.5684,223.4742,223.5402,45707.0
2017-08-04 11:15:00,237.26,237.42,237.26,237.38,49500.0,223.4931,223.6438,223.4931,223.6061,49500.0
2017-08-04 11:20:00,237.39,237.39,236.82,236.86,59192.0,223.6155,223.6155,223.0786,223.1163,59192.0
2017-08-04 11:25:00,236.86,236.9,236.69,236.85,33557.0,223.1163,223.154,222.9562,223.1069,33557.0
2017-08-04 11:30:00,236.86,237.17,236.85,237.14,22744.0,223.1163,223.4083,223.1069,223.3801,22744.0
2017-08-04 11:35:00,237.17,237.37,237.06,237.37,31876.0,223.4083,223.5967,223.3047,223.5967,31876.0
2017-08-04 11:40:00,237.4,237.88,237.3,237.75,82871.0,223.625,224.0771,223.5308,223.9547,82871.0
2017-08-04 11:45:00,237.69,238.17,237.69,238.17,50305.0,223.8981,224.3503,223.8981,224.3503,50305.0
2017-08-04 11:50:00,238.2,238.3,238.01,238.21,26409.0,224.3785,224.4727,224.1996,224.388,26409.0
2017-08-04 11:55:00,238.16,238.19,238.01,238.07,15625.0,224.3409,224.3691,224.1996,224.2561,15625.0
2017-08-04 12:00:00,238.08,238.2,237.99,238.06,27277.0,224.2655,224.3785,224.1807,224.2467,27277.0
2017-08-04 12:05:00,238.07,238.22,237.95,238.2,32028.0,224.2561,224.3974,224.1431,224.3785,32028.0
2017-08-04 12:10:00,238.2,238.26,238.12,238.12,26838.0,224.3785,224.4351,224.3032,224.3032,26838.0
2017-08-04 12:15:00,238.11,238.16,237.9,237.9,13963.0,224.2938,224.3409,224.096,224.096,13963.0
2017-08-04 12:20:00,237.9,238.06,237.84,238.02,20751.0,224.096,224.2467,224.0394,224.209,20751.0
2017-08-04 12:25:00,238.02,238.13,237.97,238.06,20814.0,224.209,224.3126,224.1619,224.2467,20814.0
2017-08-04 12:30:00,238.06,238.14,237.97,238.06,14556.0,224.2467,224.322,224.1619,224.2467,14556.0
2017-08-04 12:35:00,238.02,238.12,237.97,238.08,16395.0,224.209,224.3032,224.1619,224.2655,16395.0
2017-08-04 12:40:00,238.08,238.25,238.07,238.12,17678.0,224.2655,224.4256,224.2561,224.3032,17678.0
2017-08-04 12:45:00,238.08,238.16,238.03,238.08,20541.0,224.2655,224.3409,224.2184,224.2655,20541.0
2017-08-04 12:50:00,238.08,238.2,238.05,238.13,19286.0,224.2655,224.3785,224.2372,224.3126,19286.0
2017-08-04 12:55:00,238.12,238.3,238.0,238.24,22819.0,224.3032,224.4727,224.1901,224.4162,22819.0
2017-08-04 13:00:00,238.23,238.23,238.13,238.2,26616.0,224.4068,224.4068,224.3126,224.3785,26616.0
2017-08-04 13:05:00,238.19,238.2,238.02,238.09,36492.0,224.3691,224.3785,224.209,224.2749,36492.0
2017-08-04 13:10:00,238.12,238.12,237.95,238.03,11814.0,224.3032,224.3032,224.1431,224.2184,11814.0
2017-08-04 13:15:00,238.05,238.11,238.04,238.06,12739.0,224.2372,224.2938,224.2278,224.2467,12739.0
2017-08-04 13:20:00,238.05,238.18,238.04,238.12,15811.0,224.2372,224.3597,224.2278,224.3032,15811.0
2017-08-04 13:25:00,238.13,238.17,238.01,238.13,20098.0,224.3126,224.3503,224.1996,224.3126,20098.0
2017-08-04 13:30:00,238.15,238.18,238.03,238.1,33185.0,224.3314,224.3597,224.2184,224.2843,33185.0
2017-08-04 13:35:00,238.12,238.41,238.09,238.41,43383.0,224.3032,224.5764,224.2749,224.5764,43383.0
2017-08-04 13:40:00,238.41,238.47,238.31,238.35,26121.0,224.5764,224.6329,224.4822,224.5198,26121.0
2017-08-04 13:45:00,238.32,238.37,238.28,238.36,18940.0,224.4916,224.5387,224.4539,224.5293,18940.0
2017-08-04 13:50:00,238.39,238.47,238.32,238.37,32425.0,224.5575,224.6329,224.4916,224.5387,32425.0
2017-08-04 13:55:00,238.35,238.39,238.31,238.33,22424.0,224.5198,224.5575,224.4822,224.501,22424.0
2017-08-04 14:00:00,238.34,238.41,238.25,238.34,20186.0,224.5104,224.5764,224.4256,224.5104,20186.0
2017-08-04 14:05:00,238.33,238.42,238.31,238.37,32837.0,224.501,224.5858,224.4822,224.5387,32837.0
2017-08-04 14:10:00,238.38,238.39,238.28,238.34,34702.0,224.5481,224.5575,224.4539,224.5104,34702.0
2017-08-04 14:15:00,238.36,238.41,238.3,238.3,29872.0,224.5293,224.5764,224.4727,224.4727,29872.0
2017-08-04 14:20:00,238.31,238.33,238.2,238.21,14438.0,224.4822,224.501,224.3785,224.388,14438.0
2017-08-04 14:25:00,238.23,238.26,237.99,238.09,21749.0,224.4068,224.4351,224.1807,224.2749,21749.0
2017-08-04 14:30:00,238.08,238.11,238.02,238.06,27658.0,224.2655,224.2938,224.209,224.2467,27658.0
2017-08-04 14:35:00,238.06,238.11,237.96,237.98,21549.0,224.2467,224.2938,224.1525,224.1713,21549.0
2017-08-04 14:40:00,237.98,238.06,237.97,238.02,14171.0,224.1713,224.2467,224.1619,224.209,14171.0
2017-08-04 14:45:00,238.02,238.05,237.97,238.04,22857.0,224.209,224.2372,224.1619,224.2278,22857.0
2017-08-04 14:50:00,238.03,238.25,238.02,238.25,42167.0,224.2184,224.4256,224.209,224.4256,42167.0
2017-08-04 14:55:00,238.23,238.39,238.23,238.25,20913.0,224.4068,224.5575,224.4068,224.4256,20913.0
2017-08-04 15:00:00,238.24,238.4,238.22,238.29,37188.0,224.4162,224.5669,224.3974,224.4633,37188.0
2017-08-04 15:05:00,238.28,238.28,238.18,238.25,21161.0,224.4539,224.4539,224.3597,224.4256,21161.0
2017-08-04 15:10:00,238.26,238.27,238.04,238.06,35834.0,224.4351,224.4445,224.2278,224.2467,35834.0
2017-08-04 15:15:00,238.05,238.06,237.7,237.7,34982.0,224.2372,224.2467,223.9076,223.9076,34982.0
2017-08-04 15:20:00,237.68,237.95,237.68,237.91,24537.0,223.8887,224.1431,223.8887,224.1054,24537.0
2017-08-04 15:25:00,237.91,237.91,237.76,237.77,35592.0,224.1054,224.1054,223.9641,223.9735,35592.0
2017-08-04 15:30:00,237.76,237.81,237.63,237.63,92760.0,223.9641,224.0112,223.8416,223.8416,92760.0
2017-08-04 15:35:00,237.65,237.68,237.36,237.6,69082.0,223.8605,223.8887,223.5873,223.8134,69082.0
2017-08-04 15:40:00,237.62,237.67,237.34,237.35,84822.0,223.8322,223.8793,223.5684,223.5779,84822.0
2017-08-04 15:45:00,237.31,237.43,237.18,237.18,75654.0,223.5402,223.6532,223.4177,223.4177,75654.0
2017-08-04 15:50:00,237.21,237.33,237.05,237.06,93888.0,223.446,223.559,223.2953,223.3047,93888.0
2017-08-04 15:55:00,237.07,237.3,236.94,237.27,230320.0,223.3141,223.5308,223.1917,223.5025,230320.0
2017-08-07 09:30:00,237.6,239.15,237.21,238.63,132290.0,223.8134,225.2734,223.446,224.7836,132290.0
2017-08-07 09:35:00,238.5,239.13,238.4,238.75,69427.0,224.6611,225.2546,224.5669,224.8966,69427.0
2017-08-07 09:40:00,238.8,239.37,238.73,239.3,69193.0,224.9437,225.4807,224.8778,225.4147,69193.0
2017-08-07 09:45:00,239.29,239.35,238.8,238.86,46598.0,225.4053,225.4618,224.9437,225.0002,46598.0
2017-08-07 09:50:00,238.81,238.83,238.43,238.55,40234.0,224.9531,224.972,224.5952,224.7082,40234.0
2017-08-07 09:55:00,238.54,239.03,238.5,239.02,76727.0,224.6988,225.1604,224.6611,225.151,76727.0
2017-08-07 10:00:00,238.99,239.33,238.75,238.86,49455.0,225.1227,225.443,224.8966,225.0002,49455.0
2017-08-07 10:05:00,238.91,239.12,238.61,238.64,34550.0,225.0473,225.2452,224.7648,224.793,34550.0
2017-08-07 10:10:00,238.65,238.99,238.64,238.79,28672.0,224.8024,225.1227,224.793,224.9343,28672.0
2017-08-07 10:15:00,238.78,238.85,238.68,238.85,22106.0,224.9249,224.9908,224.8307,224.9908,22106.0
2017-08-07 10:20:00,238.9,239.29,238.86,239.29,38206.0,225.0379,225.4053,225.0002,225.4053,38206.0
2017-08-07 10:25:00,239.28,239.36,239.11,239.33,30008.0,225.3959,225.4712,225.2357,225.443,30008.0
2017-08-07 10:30:00,239.34,239.73,239.31,239.54,75881.0,225.4524,225.8198,225.4241,225.6408,75881.0
2017-08-07 10:35:00,239.53,239.72,239.5,239.56,27454.0,225.6314,225.8103,225.6031,225.6596,27454.0
2017-08-07 10:40:00,239.59,239.75,239.53,239.7,29091.0,225.6879,225.8386,225.6314,225.7915,29091.0
2017-08-07 10:45:00,239.67,239.73,239.56,239.58,33527.0,225.7632,225.8198,225.6596,225.6785,33527.0
2017-08-07 10:50:00,239.57,239.73,239.54,239.56,21264.0,225.6691,225.8198,225.6408,225.6596,21264.0
2017-08-07 10:55:00,239.55,239.72,239.4,239.56,35950.0,225.6502,225.8103,225.5089,225.6596,35950.0
2017-08-07 11:00:00,239.56,239.84,239.52,239.84,32170.0,225.6596,225.9234,225.622,225.9234,32170.0
2017-08-07 11:05:00,239.83,240.14,239.81,240.04,80699.0,225.914,226.206,225.8951,226.1118,80699.0
2017-08-07 11:10:00,240.07,240.21,240.07,240.09,29051.0,226.14,226.2719,226.14,226.1589,29051.0
2017-08-07 11:15:00,240.07,240.1,239.95,240.05,34974.0,226.14,226.1683,226.027,226.1212,34974.0
2017-08-07 11:20:00,240.06,240.1,239.94,239.98,20142.0,226.1306,226.1683,226.0176,226.0553,20142.0
2017-08-07 11:25:00,239.97,240.1,239.75,240.09,31061.0,226.0458,226.1683,225.8386,226.1589,31061.0
2017-08-07 11:30:00,240.12,240.2,239.96,240.0,25026.0,226.1871,226.2625,226.0364,226.0741,25026.0
2017-08-07 11:35:00,239.99,240.27,239.99,240.23,23362.0,226.0647,226.3284,226.0647,226.2908,23362.0
2017-08-07 11:40:00,240.22,240.25,240.02,240.06,21527.0,226.2813,226.3096,226.0929,226.1306,21527.0
2017-08-07 11:45:00,240.04,240.43,240.03,240.34,26817.0,226.1118,226.4791,226.1024,226.3944,26817.0
2017-08-07 11:50:00,240.38,240.48,240.32,240.43,15200.0,226.4321,226.5262,226.3755,226.4791,15200.0
2017-08-07 11:55:00,240.44,240.48,240.25,240.33,33428.0,226.4886,226.5262,226.3096,226.385,33428.0
2017-08-07 12:00:00,240.31,240.4,240.31,240.37,15179.0,226.3661,226.4509,226.3661,226.4226,15179.0
2017-08-07 12:05:00,240.37,240.56,240.33,240.56,16694.0,226.4226,226.6016,226.385,226.6016,16694.0
2017-08-07 12:10:00,240.57,240.75,240.53,240.75,18412.0,226.611,226.7806,226.5733,226.7806,18412.0
2017-08-07 12:15:00,240.74,240.88,240.72,240.86,18318.0,226.7712,226.903,226.7523,226.8842,18318.0
2017-08-07 12:20:00,240.86,241.07,240.83,241.06,49686.0,226.8842,227.082,226.8559,227.0726,49686.0
2017-08-07 12:25:00,241.06,241.09,240.57,240.63,30328.0,227.0726,227.1009,226.611,226.6675,30328.0
2017-08-07 12:30:00,240.65,240.94,240.63,240.75,16396.0,226.6864,226.9596,226.6675,226.7806,16396.0
2017-08-07 12:35:00,240.75,240.88,240.74,240.79,22219.0,226.7806,226.903,226.7712,226.8183,22219.0
2017-08-07 12:40:00,240.78,241.1,240.72,241.05,25405.0,226.8088,227.1103,226.7523,227.0632,25405.0
2017-08-07 12:45:00,241.1,241.39,241.1,241.32,28966.0,227.1103,227.3834,227.1103,227.3175,28966.0
2017-08-07 12:50:00,241.31,241.43,241.13,241.17,32646.0,227.3081,227.4211,227.1385,227.1762,32646.0
2017-08-07 12:55:00,241.2,241.38,241.13,241.35,22418.0,227.2045,227.374,227.1385,227.3458,22418.0
2017-08-07 13:00:00,241.32,241.32,241.15,241.27,19907.0,227.3175,227.3175,227.1574,227.2704,19907.0
2017-08-07 13:05:00,241.29,241.34,241.17,241.31,11236.0,227.2892,227.3363,227.1762,227.3081,11236.0
2017-08-07 13:10:00,241.25,241.37,241.23,241.23,23359.0,227.2516,227.3646,227.2327,227.2327,23359.0
2017-08-07 13:15:00,241.18,241.25,241.05,241.08,15236.0,227.1856,227.2516,227.0632,227.0914,15236.0
2017-08-07 13:20:00,241.08,241.12,240.97,241.12,22533.0,227.0914,227.1291,226.9878,227.1291,22533.0
2017-08-07 13:25:00,241.11,241.28,241.11,241.19,12268.0,227.1197,227.2798,227.1197,227.1951,12268.0
2017-08-07 13:30:00,241.19,241.32,241.08,241.32,15895.0,227.1951,227.3175,227.0914,227.3175,15895.0
2017-08-07 13:35:00,241.3,241.32,241.19,241.27,17224.0,227.2987,227.3175,227.1951,227.2704,17224.0
2017-08-07 13:40:00,241.23,241.33,241.21,241.23,17970.0,227.2327,227.3269,227.2139,227.2327,17970.0
2017-08-07 13:45:00,241.22,241.24,241.03,241.06,24441.0,227.2233,227.2421,227.0443,227.0726,24441.0
2017-08-07 13:50:00,241.07,241.09,240.91,240.96,27539.0,227.082,227.1009,226.9313,226.9784,27539.0
2017-08-07 13:55:00,240.98,241.0,240.88,240.94,20609.0,226.9972,227.0161,226.903,226.9596,20609.0
2017-08-07 14:00:00,240.94,240.94,240.65,240.73,34095.0,226.9596,226.9596,226.6864,226.7617,34095.0
2017-08-07 14:05:00,240.73,240.93,240.71,240.86,33562.0,226.7617,226.9501,226.7429,226.8842,33562.0
2017-08-07 14:10:00,240.85,240.86,240.72,240.72,8844.0,226.8748,226.8842,226.7523,226.7523,8844.0
2017-08-07 14:15:00,240.72,240.83,240.68,240.81,35443.0,226.7523,226.8559,226.7146,226.8371,35443.0
2017-08-07 14:20:00,240.82,240.91,240.8,240.84,19621.0,226.8465,226.9313,226.8277,226.8654,19621.0
2017-08-07 14:25:00,240.83,240.93,240.82,240.9,15119.0,226.8559,226.9501,226.8465,226.9219,15119.0
2017-08-07 14:30:00,240.91,240.91,240.85,240.87,20294.0,226.9313,226.9313,226.8748,226.8936,20294.0
2017-08-07 14:35:00,240.85,240.85,240.57,240.61,39838.0,226.8748,226.8748,226.611,226.6487,39838.0
2017-08-07 14:40:00,240.6,240.66,240.55,240.57,27150.0,226.6393,226.6958,226.5922,226.611,27150.0
2017-08-07 14:45:00,240.57,240.57,240.38,240.4,47731.0,226.611,226.611,226.4321,226.4509,47731.0
2017-08-07 14:50:00,240.42,240.48,240.29,240.31,50178.0,226.4697,226.5262,226.3473,226.3661,50178.0
2017-08-07 14:55:00,240.34,240.34,240.18,240.23,28989.0,226.3944,226.3944,226.2437,226.2908,28989.0
2017-08-07 15:00:00,240.2,240.27,240.1,240.24,42853.0,226.2625,226.3284,226.1683,226.3002,42853.0
2017-08-07 15:05:00,240.25,240.33,240.19,240.23,42808.0,226.3096,226.385,226.2531,226.2908,42808.0
2017-08-07 15:10:00,240.23,240.26,240.05,240.07,55786.0,226.2908,226.319,226.1212,226.14,55786.0
2017-08-07 15:15:00,240.08,240.25,240.06,240.17,25883.0,226.1495,226.3096,226.1306,226.2342,25883.0
2017-08-07 15:20:00,240.16,240.27,240.11,240.15,18395.0,226.2248,226.3284,226.1777,226.2154,18395.0
2017-08-07 15:25:00,240.14,240.28,240.14,240.25,21978.0,226.206,226.3379,226.206,226.3096,21978.0
2017-08-07 15:30:00,240.22,240.24,240.15,240.2,31456.0,226.2813,226.3002,226.2154,226.2625,31456.0
2017-08-07 15:35:00,240.2,240.21,239.96,240.14,41641.0,226.2625,226.2719,226.0364,226.206,41641.0
2017-08-07 15:40:00,240.15,240.27,240.14,240.21,38269.0,226.2154,226.3284,226.206,226.2719,38269.0
2017-08-07 15:45:00,240.2,240.22,240.11,240.12,53996.0,226.2625,226.2813,226.1777,226.1871,53996.0
2017-08-07 15:50:00,240.13,240.31,240.12,240.17,74524.0,226.1966,226.3661,226.1871,226.2342,74524.0
2017-08-07 15:55:00,240.16,240.23,240.07,240.14,146821.0,226.2248,226.2908,226.14,226.206,146821.0
2017-08-08 09:30:00,239.91,240.4,239.18,239.18,93658.0,225.9893,226.4509,225.3017,225.3017,93658.0
2017-08-08 09:35:00,239.17,239.77,239.05,239.25,40882.0,225.2923,225.8574,225.1792,225.3676,40882.0
2017-08-08 09:40:00,239.26,239.75,239.25,239.58,43645.0,225.377,225.8386,225.3676,225.6785,43645.0
2017-08-08 09:45:00,239.61,239.72,239.15,239.15,43665.0,225.7067,225.8103,225.2734,225.2734,43665.0
2017-08-08 09:50:00,239.21,239.73,239.18,239.49,49884.0,225.3299,225.8198,225.3017,225.5937,49884.0
2017-08-08 09:55:00,239.54,239.84,239.5,239.7,44970.0,225.6408,225.9234,225.6031,225.7915,44970.0
2017-08-08 10:00:00,239.71,239.85,239.68,239.81,51849.0,225.8009,225.9328,225.7727,225.8951,51849.0
2017-08-08 10:05:00,239.81,239.88,239.65,239.77,50214.0,225.8951,225.9611,225.7444,225.8574,50214.0
2017-08-08 10:10:00,239.8,239.9,239.58,239.86,36477.0,225.8857,225.9799,225.6785,225.9422,36477.0
2017-08-08 10:15:00,239.86,240.07,239.77,239.89,28227.0,225.9422,226.14,225.8574,225.9705,28227.0
2017-08-08 10:20:00,239.88,240.02,239.85,239.86,15963.0,225.9611,226.0929,225.9328,225.9422,15963.0
2017-08-08 10:25:00,239.85,240.01,239.83,239.98,38015.0,225.9328,226.0835,225.914,226.0553,38015.0
2017-08-08 10:30:00,239.96,240.03,239.86,240.0,33738.0,226.0364,226.1024,225.9422,226.0741,33738.0
2017-08-08 10:35:00,240.01,240.46,239.97,240.32,53939.0,226.0835,226.5074,226.0458,226.3755,53939.0
2017-08-08 10:40:00,240.33,240.41,240.24,240.32,35742.0,226.385,226.4603,226.3002,226.3755,35742.0
2017-08-08 10:45:00,240.31,240.52,240.18,240.32,46269.0,226.3661,226.5639,226.2437,226.3755,46269.0
2017-08-08 10:50:00,240.3,240.45,240.04,240.33,38732.0,226.3567,226.498,226.1118,226.385,38732.0
2017-08-08 10:55:00,240.31,240.38,240.03,240.05,32243.0,226.3661,226.4321,226.1024,226.1212,32243.0
2017-08-08 11:00:00,240.03,240.32,239.99,240.1,35298.0,226.1024,226.3755,226.0647,226.1683,35298.0
2017-08-08 11:05:00,240.15,240.3,240.02,240.05,23582.0,226.2154,226.3567,226.0929,226.1212,23582.0
2017-08-08 11:10:00,240.06,240.19,239.96,240.15,17079.0,226.1306,226.2531,226.0364,226.2154,17079.0
2017-08-08 11:15:00,240.21,240.34,240.21,240.29,27063.0,226.2719,226.3944,226.2719,226.3473,27063.0
2017-08-08 11:20:00,240.29,240.32,240.02,240.02,29483.0,226.3473,226.3755,226.0929,226.0929,29483.0
2017-08-08 11:25:00,240.02,240.17,239.91,239.99,25933.0,226.0929,226.2342,225.9893,226.0647,25933.0
2017-08-08 11:30:00,239.96,240.32,239.89,240.31,30370.0,226.0364,226.3755,225.9705,226.3661,30370.0
2017-08-08 11:35:00,240.3,240.3,239.87,239.95,43019.0,226.3567,226.3567,225.9516,226.027,43019.0
2017-08-08 11:40:00,239.97,240.14,239.96,240.04,29075.0,226.0458,226.206,226.0364,226.1118,29075.0
2017-08-08 11:45:00,240.06,240.14,239.97,239.99,21162.0,226.1306,226.206,226.0458,226.0647,21162.0
2017-08-08 11:50:00,239.98,240.04,239.91,239.98,25806.0,226.0553,226.1118,225.9893,226.0553,25806.0
2017-08-08 11:55:00,239.97,240.01,239.92,239.99,19141.0,226.0458,226.0835,225.9987,226.0647,19141.0
2017-08-08 12:00:00,239.98,239.98,239.86,239.9,14447.0,226.0553,226.0553,225.9422,225.9799,14447.0
2017-08-08 12:05:00,239.9,239.96,239.82,239.96,17976.0,225.9799,226.0364,225.9045,226.0364,17976.0
2017-08-08 12:10:00,240.0,240.06,239.87,239.92,28909.0,226.0741,226.1306,225.9516,225.9987,28909.0
2017-08-08 12:15:00,239.95,240.01,239.82,239.88,23834.0,226.027,226.0835,225.9045,225.9611,23834.0
2017-08-08 12:20:00,239.87,239.93,239.83,239.9,15935.0,225.9516,226.0082,225.914,225.9799,15935.0
2017-08-08 12:25:00,239.91,239.92,239.8,239.91,25376.0,225.9893,225.9987,225.8857,225.9893,25376.0
2017-08-08 12:30:00,239.9,239.92,239.68,239.71,34313.0,225.9799,225.9987,225.7727,225.8009,34313.0
2017-08-08 12:35:00,239.69,239.71,239.47,239.47,27508.0,225.7821,225.8009,225.5749,225.5749,27508.0
2017-08-08 12:40:00,239.49,239.68,239.16,239.67,61060.0,225.5937,225.7727,225.2828,225.7632,61060.0
2017-08-08 12:45:00,239.66,239.94,239.64,239.88,19682.0,225.7538,226.0176,225.735,225.9611,19682.0
2017-08-08 12:50:00,239.92,239.93,239.75,239.78,19637.0,225.9987,226.0082,225.8386,225.8669,19637.0
2017-08-08 12:55:00,239.81,239.92,239.69,239.91,14191.0,225.8951,225.9987,225.7821,225.9893,14191.0
2017-08-08 13:00:00,239.89,239.91,239.7,239.73,18073.0,225.9705,225.9893,225.7915,225.8198,18073.0
2017-08-08 13:05:00,239.73,239.8,239.62,239.77,31506.0,225.8198,225.8857,225.7161,225.8574,31506.0
2017-08-08 13:10:00,239.76,239.79,239.6,239.73,22558.0,225.848,225.8763,225.6973,225.8198,22558.0
2017-08-08 13:15:00,239.7,239.9,239.7,239.88,18797.0,225.7915,225.9799,225.7915,225.9611,18797.0
2017-08-08 13:20:00,239.89,239.98,239.86,239.92,25464.0,225.9705,226.0553,225.9422,225.9987,25464.0
2017-08-08 13:25:00,239.91,239.91,239.58,239.63,10378.0,225.9893,225.9893,225.6785,225.7256,10378.0
2017-08-08 13:30:00,239.6,239.64,239.43,239.59,27765.0,225.6973,225.735,225.5372,225.6879,27765.0
2017-08-08 13:35:00,239.61,239.75,239.33,239.34,27244.0,225.7067,225.8386,225.443,225.4524,27244.0
2017-08-08 13:40:00,239.34,239.62,239.29,239.61,17180.0,225.4524,225.7161,225.4053,225.7067,17180.0
2017-08-08 13:45:00,239.63,239.64,239.45,239.58,19857.0,225.7256,225.735,225.556,225.6785,19857.0
2017-08-08 13:50:00,239.55,239.62,239.41,239.43,19652.0,225.6502,225.7161,225.5183,225.5372,19652.0
2017-08-08 13:55:00,239.43,239.51,239.36,239.49,33609.0,225.5372,225.6125,225.4712,225.5937,33609.0
2017-08-08 14:00:00,239.49,239.64,239.49,239.58,27112.0,225.5937,225.735,225.5937,225.6785,27112.0
2017-08-08 14:05:00,239.58,239.61,239.4,239.42,34794.0,225.6785,225.7067,225.5089,225.5278,34794.0
2017-08-08 14:10:00,239.43,239.44,239.27,239.33,19572.0,225.5372,225.5466,225.3865,225.443,19572.0
2017-08-08 14:15:00,239.35,239.38,239.22,239.35,28064.0,225.4618,225.4901,225.3394,225.4618,28064.0
2017-08-08 14:20:00,239.37,239.44,239.32,239.33,21991.0,225.4807,225.5466,225.4336,225.443,21991.0
2017-08-08 14:25:00,239.34,239.37,239.2,239.23,35711.0,225.4524,225.4807,225.3205,225.3488,35711.0
2017-08-08 14:30:00,239.24,239.27,239.09,239.09,64824.0,225.3582,225.3865,225.2169,225.2169,64824.0
2017-08-08 14:35:00,239.09,239.16,238.93,239.1,65426.0,225.2169,225.2828,225.0662,225.2263,65426.0
2017-08-08 14:40:00,239.09,239.16,239.01,239.13,29184.0,225.2169,225.2828,225.1415,225.2546,29184.0
2017-08-08 14:45:00,239.12,239.24,239.03,239.1,55543.0,225.2452,225.3582,225.1604,225.2263,55543.0
2017-08-08 14:50:00,239.08,239.35,239.06,239.23,35595.0,225.2075,225.4618,225.1886,225.3488,35595.0
2017-08-08 14:55:00,239.23,239.32,239.12,239.25,53152.0,225.3488,225.4336,225.2452,225.3676,53152.0
2017-08-08 15:00:00,239.23,239.4,239.2,239.3,45216.0,225.3488,225.5089,225.3205,225.4147,45216.0
2017-08-08 15:05:00,239.31,239.6,239.24,239.5,53268.0,225.4241,225.6973,225.3582,225.6031,53268.0
2017-08-08 15:10:00,239.47,239.79,239.43,239.62,63187.0,225.5749,225.8763,225.5372,225.7161,63187.0
2017-08-08 15:15:00,239.61,239.62,239.58,239.6,81831.0,225.7067,225.7161,225.6785,225.6973,81831.0
2017-08-08 15:20:00,239.61,239.62,239.53,239.57,25860.0,225.7067,225.7161,225.6314,225.6691,25860.0
2017-08-08 15:25:00,239.57,239.61,239.37,239.38,48404.0,225.6691,225.7067,225.4807,225.4901,48404.0
2017-08-08 15:30:00,239.41,239.45,238.97,239.21,60967.0,225.5183,225.556,225.1039,225.3299,60967.0
2017-08-08 15:35:00,239.21,239.5,239.02,239.44,70984.0,225.3299,225.6031,225.151,225.5466,70984.0
2017-08-08 15:40:00,239.44,239.51,239.4,239.42,105326.0,225.5466,225.6125,225.5089,225.5278,105326.0
2017-08-08 15:45:00,239.41,239.5,239.38,239.42,51647.0,225.5183,225.6031,225.4901,225.5278,51647.0
2017-08-08 15:50:00,239.43,239.51,239.23,239.32,67646.0,225.5372,225.6125,225.3488,225.4336,67646.0
2017-08-08 15:55:00,239.32,239.54,239.3,239.48,117194.0,225.4336,225.6408,225.4147,225.5843,117194.0
2017-08-09 09:30:00,238.01,238.7,237.09,237.71,226003.0,225.5583,226.2122,224.6864,225.274,226003.0
2017-08-09 09:35:00,237.72,237.72,237.25,237.38,151882.0,225.2835,225.2835,224.8381,224.9613,151882.0
2017-08-09 09:40:00,237.42,237.68,236.79,237.22,201081.0,224.9992,225.2456,224.4021,224.8096,201081.0
2017-08-09 09:45:00,237.22,237.23,236.82,236.82,74819.0,224.8096,224.8191,224.4306,224.4306,74819.0
2017-08-09 09:50:00,236.82,237.02,236.4,236.78,89293.0,224.4306,224.6201,224.0325,224.3926,89293.0
2017-08-09 09:55:00,236.89,237.05,236.68,236.86,104977.0,224.4969,224.6485,224.2979,224.4685,104977.0
2017-08-09 10:00:00,236.98,237.02,236.41,236.71,52371.0,224.5822,224.6201,224.042,224.3263,52371.0
2017-08-09 10:05:00,236.75,236.75,236.49,236.49,33672.0,224.3642,224.3642,224.1178,224.1178,33672.0
2017-08-09 10:10:00,236.5,236.64,236.43,236.63,58845.0,224.1273,224.26,224.061,224.2505,58845.0
2017-08-09 10:15:00,236.62,237.04,236.54,236.65,52136.0,224.241,224.639,224.1652,224.2694,52136.0
2017-08-09 10:20:00,236.69,237.07,236.61,236.64,32347.0,224.3074,224.6675,224.2315,224.26,32347.0
2017-08-09 10:25:00,236.66,236.67,236.51,236.51,49195.0,224.2789,224.2884,224.1368,224.1368,49195.0
2017-08-09 10:30:00,236.56,236.67,236.43,236.66,66085.0,224.1842,224.2884,224.061,224.2789,66085.0
2017-08-09 10:35:00,236.69,236.86,236.4,236.65,45437.0,224.3074,224.4685,224.0325,224.2694,45437.0
2017-08-09 10:40:00,236.71,236.71,236.13,236.28,52570.0,224.3263,224.3263,223.7767,223.9188,52570.0
2017-08-09 10:45:00,236.27,236.4,236.12,236.37,40114.0,223.9093,224.0325,223.7672,224.0041,40114.0
2017-08-09 10:50:00,236.38,236.78,236.37,236.56,44918.0,224.0136,224.3926,224.0041,224.1842,44918.0
2017-08-09 10:55:00,236.58,236.75,236.54,236.67,29666.0,224.2031,224.3642,224.1652,224.2884,29666.0
2017-08-09 11:00:00,236.69,236.85,236.51,236.56,39836.0,224.3074,224.459,224.1368,224.1842,39836.0
2017-08-09 11:05:00,236.56,236.74,236.46,236.47,32059.0,224.1842,224.3547,224.0894,224.0989,32059.0
2017-08-09 11:10:00,236.48,236.57,236.34,236.41,38270.0,224.1083,224.1936,223.9757,224.042,38270.0
2017-08-09 11:15:00,236.43,236.57,236.32,236.37,34834.0,224.061,224.1936,223.9567,224.0041,34834.0
2017-08-09 11:20:00,236.38,236.65,236.36,236.56,41446.0,224.0136,224.2694,223.9946,224.1842,41446.0
2017-08-09 11:25:00,236.56,236.77,236.56,236.64,33250.0,224.1842,224.3832,224.1842,224.26,33250.0
2017-08-09 11:30:00,236.61,236.77,236.56,236.63,44567.0,224.2315,224.3832,224.1842,224.2505,44567.0
2017-08-09 11:35:00,236.64,236.69,236.48,236.69,86400.0,224.26,224.3074,224.1083,224.3074,86400.0
2017-08-09 11:40:00,236.67,236.69,236.37,236.37,37372.0,224.2884,224.3074,224.0041,224.0041,37372.0
2017-08-09 11:45:00,236.4,236.41,236.16,236.23,33380.0,224.0325,224.042,223.8051,223.8714,33380.0
2017-08-09 11:50:00,236.21,236.31,236.19,236.25,49735.0,223.8525,223.9472,223.8335,223.8904,49735.0
2017-08-09 11:55:00,236.25,236.3,236.1,236.17,40023.0,223.8904,223.9378,223.7482,223.8146,40023.0
2017-08-09 12:00:00,236.14,236.14,235.91,235.93,57564.0,223.7861,223.7861,223.5682,223.5871,57564.0
2017-08-09 12:05:00,235.92,236.1,235.86,235.93,42464.0,223.5776,223.7482,223.5208,223.5871,42464.0
2017-08-09 12:10:00,235.89,235.9,235.46,235.47,62190.0,223.5492,223.5587,223.1417,223.1512,62190.0
2017-08-09 12:15:00,235.48,235.54,235.41,235.48,44262.0,223.1607,223.2175,223.0943,223.1607,44262.0
2017-08-09 12:20:00,235.51,235.88,235.51,235.71,49889.0,223.1891,223.5397,223.1891,223.3786,49889.0
2017-08-09 12:25:00,235.71,235.76,235.4,235.4,33630.0,223.3786,223.426,223.0848,223.0848,33630.0
2017-08-09 12:30:00,235.39,235.4,234.91,235.17,94155.0,223.0754,223.0848,222.6205,222.8669,94155.0
2017-08-09 12:35:00,235.13,235.28,235.01,235.2,66178.0,222.829,222.9711,222.7152,222.8953,66178.0
2017-08-09 12:40:00,235.17,235.3,235.16,235.29,32123.0,222.8669,222.9901,222.8574,222.9806,32123.0
2017-08-09 12:45:00,235.29,235.29,235.06,235.06,50139.0,222.9806,222.9806,222.7626,222.7626,50139.0
2017-08-09 12:50:00,235.06,235.24,234.99,235.14,44510.0,222.7626,222.9332,222.6963,222.8384,44510.0
2017-08-09 12:55:00,235.15,235.19,235.0,235.05,73292.0,222.8479,222.8858,222.7058,222.7532,73292.0
2017-08-09 13:00:00,235.08,235.1,235.01,235.01,28934.0,222.7816,222.8005,222.7152,222.7152,28934.0
2017-08-09 13:05:00,235.03,235.15,234.98,235.0,57586.0,222.7342,222.8479,222.6868,222.7058,57586.0
2017-08-09 13:10:00,235.0,235.15,234.99,235.12,57619.0,222.7058,222.8479,222.6963,222.8195,57619.0
2017-08-09 13:15:00,235.14,235.19,235.02,235.04,57449.0,222.8384,222.8858,222.7247,222.7437,57449.0
2017-08-09 13:20:00,235.06,235.32,235.06,235.24,44776.0,222.7626,223.009,222.7626,222.9332,44776.0
2017-08-09 13:25:00,235.24,235.24,235.13,235.19,27223.0,222.9332,222.9332,222.829,222.8858,27223.0
2017-08-09 13:30:00,235.19,235.2,235.14,235.18,26053.0,222.8858,222.8953,222.8384,222.8764,26053.0
2017-08-09 13:35:00,235.18,235.18,235.06,235.08,27786.0,222.8764,222.8764,222.7626,222.7816,27786.0
2017-08-09 13:40:00,235.08,235.2,234.97,235.19,46178.0,222.7816,222.8953,222.6773,222.8858,46178.0
2017-08-09 13:45:00,235.16,235.39,235.16,235.39,21347.0,222.8574,223.0754,222.8574,223.0754,21347.0
2017-08-09 13:50:00,235.36,235.47,235.35,235.35,39180.0,223.0469,223.1512,223.0375,223.0375,39180.0
2017-08-09 13:55:00,235.35,235.5,235.31,235.36,27305.0,223.0375,223.1796,222.9995,223.0469,27305.0
2017-08-09 14:00:00,235.39,235.65,235.37,235.54,44852.0,223.0754,223.3218,223.0564,223.2175,44852.0
2017-08-09 14:05:00,235.54,235.54,235.44,235.48,49836.0,223.2175,223.2175,223.1227,223.1607,49836.0
2017-08-09 14:10:00,235.5,235.5,235.22,235.24,89890.0,223.1796,223.1796,222.9143,222.9332,89890.0
2017-08-09 14:15:00,235.23,235.36,235.17,235.36,59631.0,222.9237,223.0469,222.8669,223.0469,59631.0
2017-08-09 14:20:00,235.31,235.54,235.26,235.44,56865.0,222.9995,223.2175,222.9522,223.1227,56865.0
2017-08-09 14:25:00,235.46,235.48,235.3,235.41,30707.0,223.1417,223.1607,222.9901,223.0943,30707.0
2017-08-09 14:30:00,235.44,235.45,235.32,235.39,44431.0,223.1227,223.1322,223.009,223.0754,44431.0
2017-08-09 14:35:00,235.41,235.45,235.27,235.37,50739.0,223.0943,223.1322,222.9616,223.0564,50739.0
2017-08-09 14:40:00,235.39,235.4,235.29,235.29,31848.0,223.0754,223.0848,222.9806,222.9806,31848.0
2017-08-09 14:45:00,235.28,235.36,235.1,235.34,38929.0,222.9711,223.0469,222.8005,223.028,38929.0
2017-08-09 14:50:00,235.34,235.36,235.2,235.28,41653.0,223.028,223.0469,222.8953,222.9711,41653.0
2017-08-09 14:55:00,235.29,235.3,235.13,235.2,43496.0,222.9806,222.9901,222.829,222.8953,43496.0
2017-08-09 15:00:00,235.2,235.35,235.18,235.29,52089.0,222.8953,223.0375,222.8764,222.9806,52089.0
2017-08-09 15:05:00,235.29,235.3,235.16,235.21,51612.0,222.9806,222.9901,222.8574,222.9048,51612.0
2017-08-09 15:10:00,235.2,235.23,235.11,235.16,38513.0,222.8953,222.9237,222.81,222.8574,38513.0
2017-08-09 15:15:00,235.18,235.23,235.12,235.13,40220.0,222.8764,222.9237,222.8195,222.829,40220.0
2017-08-09 15:20:00,235.13,235.14,235.06,235.12,43954.0,222.829,222.8384,222.7626,222.8195,43954.0
2017-08-09 15:25:00,235.11,235.19,235.07,235.1,41991.0,222.81,222.8858,222.7721,222.8005,41991.0
2017-08-09 15:30:00,235.12,235.13,235.04,235.1,46406.0,222.8195,222.829,222.7437,222.8005,46406.0
2017-08-09 15:35:00,235.1,235.1,234.88,234.88,76393.0,222.8005,222.8005,222.592,222.592,76393.0
2017-08-09 15:40:00,234.87,234.87,234.71,234.77,92057.0,222.5826,222.5826,222.4309,222.4878,92057.0
2017-08-09 15:45:00,234.77,234.82,234.41,234.49,154119.0,222.4878,222.5352,222.1466,222.2224,154119.0
2017-08-09 15:50:00,234.49,234.57,234.2,234.2,125264.0,222.2224,222.2983,221.9476,221.9476,125264.0
2017-08-09 15:55:00,234.23,234.51,234.1,234.41,252957.0,221.9761,222.2414,221.8529,222.1466,252957.0
2017-08-10 09:30:00,234.03,236.16,233.85,235.93,168195.0,221.7865,223.8051,221.6159,223.5871,168195.0
2017-08-10 09:35:00,235.82,235.82,234.84,235.0,137505.0,223.4829,223.4829,222.5541,222.7058,137505.0
2017-08-10 09:40:00,235.02,235.2,234.72,235.01,80792.0,222.7247,222.8953,222.4404,222.7152,80792.0
2017-08-10 09:45:00,235.01,235.15,234.79,234.97,64369.0,222.7152,222.8479,222.5068,222.6773,64369.0
2017-08-10 09:50:00,234.96,235.09,234.76,234.85,84916.0,222.6679,222.7911,222.4783,222.5636,84916.0
2017-08-10 09:55:00,234.86,235.17,234.64,234.88,100006.0,222.5731,222.8669,222.3646,222.592,100006.0
2017-08-10 10:00:00,234.88,234.96,234.44,234.57,90847.0,222.592,222.6679,222.1751,222.2983,90847.0
2017-08-10 10:05:00,234.57,234.92,234.45,234.82,67405.0,222.2983,222.63,222.1845,222.5352,67405.0
2017-08-10 10:10:00,234.8,234.82,234.22,234.36,74464.0,222.5162,222.5352,221.9666,222.0992,74464.0
2017-08-10 10:15:00,234.39,234.55,234.36,234.47,53570.0,222.1277,222.2793,222.0992,222.2035,53570.0
2017-08-10 10:20:00,234.47,234.63,234.27,234.4,56719.0,222.2035,222.3551,222.014,222.1372,56719.0
2017-08-10 10:25:00,234.4,234.58,234.26,234.53,49386.0,222.1372,222.3077,222.0045,222.2604,49386.0
2017-08-10 10:30:00,234.51,234.8,234.44,234.76,56536.0,222.2414,222.5162,222.1751,222.4783,56536.0
2017-08-10 10:35:00,234.78,235.43,234.76,235.23,77572.0,222.4973,223.1133,222.4783,222.9237,77572.0
2017-08-10 10:40:00,235.27,235.3,235.01,235.08,52336.0,222.9616,222.9901,222.7152,222.7816,52336.0
2017-08-10 10:45:00,235.09,235.13,234.98,235.06,47514.0,222.7911,222.829,222.6868,222.7626,47514.0
2017-08-10 10:50:00,235.04,235.23,234.96,235.0,68548.0,222.7437,222.9237,222.6679,222.7058,68548.0
2017-08-10 10:55:00,234.99,235.02,234.37,234.56,62712.0,222.6963,222.7247,222.1087,222.2888,62712.0
2017-08-10 11:00:00,234.55,234.86,234.49,234.77,38234.0,222.2793,222.5731,222.2224,222.4878,38234.0
2017-08-10 11:05:00,234.77,235.15,234.76,234.98,53546.0,222.4878,222.8479,222.4783,222.6868,53546.0
2017-08-10 11:10:00,234.98,235.14,234.75,234.84,47028.0,222.6868,222.8384,222.4688,222.5541,47028.0
2017-08-10 11:15:00,234.83,235.18,234.83,235.16,56555.0,222.5447,222.8764,222.5447,222.8574,56555.0
2017-08-10 11:20:00,235.13,235.17,234.8,234.8,39830.0,222.829,222.8669,222.5162,222.5162,39830.0
2017-08-10 11:25:00,234.79,234.87,234.7,234.83,35208.0,222.5068,222.5826,222.4215,222.5447,35208.0
2017-08-10 11:30:00,234.89,235.24,234.88,235.11,35092.0,222.6015,222.9332,222.592,222.81,35092.0
2017-08-10 11:35:00,235.09,235.17,234.84,234.91,36126.0,222.7911,222.8669,222.5541,222.6205,36126.0
2017-08-10 11:40:00,234.93,234.95,234.74,234.74,26392.0,222.6394,222.6584,222.4594,222.4594,26392.0
2017-08-10 11:45:00,234.74,234.87,234.53,234.62,27681.0,222.4594,222.5826,222.2604,222.3456,27681.0
2017-08-10 11:50:00,234.67,234.85,234.48,234.64,29374.0,222.393,222.5636,222.213,222.3646,29374.0
2017-08-10 11:55:00,234.67,234.67,234.2,234.29,42936.0,222.393,222.393,221.9476,222.0329,42936.0
2017-08-10 12:00:00,234.23,234.31,234.1,234.13,36401.0,221.9761,222.0519,221.8529,221.8813,36401.0
2017-08-10 12:05:00,234.11,234.12,233.89,233.92,34499.0,221.8623,221.8718,221.6538,221.6823,34499.0
2017-08-10 12:10:00,233.95,233.99,233.28,233.59,71369.0,221.7107,221.7486,221.0758,221.3695,71369.0
2017-08-10 12:15:00,233.59,233.82,233.38,233.44,54463.0,221.3695,221.5875,221.1705,221.2274,54463.0
2017-08-10 12:20:00,233.37,233.52,233.22,233.24,45149.0,221.161,221.3032,221.0189,221.0378,45149.0
2017-08-10 12:25:00,233.23,233.29,232.65,232.7,74870.0,221.0284,221.0852,220.4787,220.5261,74870.0
2017-08-10 12:30:00,232.76,232.97,232.32,232.55,58962.0,220.583,220.782,220.166,220.3839,58962.0
2017-08-10 12:35:00,232.53,232.6,232.29,232.42,54672.0,220.365,220.4313,220.1375,220.2607,54672.0
2017-08-10 12:40:00,232.44,232.56,232.07,232.27,49240.0,220.2797,220.3934,219.9291,220.1186,49240.0
2017-08-10 12:45:00,232.29,232.48,232.13,232.31,58694.0,220.1375,220.3176,219.9859,220.1565,58694.0
2017-08-10 12:50:00,232.3,232.38,231.91,232.38,68074.0,220.147,220.2228,219.7774,220.2228,68074.0
2017-08-10 12:55:00,232.39,232.95,232.37,232.95,31085.0,220.2323,220.763,220.2134,220.763,31085.0
2017-08-10 13:00:00,232.95,233.24,232.83,233.02,40192.0,220.763,221.0378,220.6493,220.8294,40192.0
2017-08-10 13:05:00,233.04,233.2,232.85,233.15,23377.0,220.8483,220.9999,220.6682,220.9526,23377.0
2017-08-10 13:10:00,233.19,233.49,233.14,233.21,26546.0,220.9905,221.2748,220.9431,221.0094,26546.0
2017-08-10 13:15:00,233.2,233.22,233.0,233.12,36020.0,220.9999,221.0189,220.8104,220.9241,36020.0
2017-08-10 13:20:00,233.1,233.33,233.06,233.29,39398.0,220.9052,221.1231,220.8673,221.0852,39398.0
2017-08-10 13:25:00,233.28,233.62,233.28,233.52,68220.0,221.0758,221.398,221.0758,221.3032,68220.0
2017-08-10 13:30:00,233.55,233.59,233.38,233.55,29582.0,221.3316,221.3695,221.1705,221.3316,29582.0
2017-08-10 13:35:00,233.53,233.54,233.32,233.48,26722.0,221.3127,221.3221,221.1137,221.2653,26722.0
2017-08-10 13:40:00,233.47,233.49,232.98,233.0,38172.0,221.2558,221.2748,220.7914,220.8104,38172.0
2017-08-10 13:45:00,233.01,233.42,232.87,233.3,40836.0,220.8199,221.2084,220.6872,221.0947,40836.0
2017-08-10 13:50:00,233.32,233.6,233.32,233.54,26136.0,221.1137,221.379,221.1137,221.3221,26136.0
2017-08-10 13:55:00,233.56,233.7,233.53,233.68,32094.0,221.3411,221.4738,221.3127,221.4548,32094.0
2017-08-10 14:00:00,233.71,233.92,233.61,233.82,51098.0,221.4833,221.6823,221.3885,221.5875,51098.0
2017-08-10 14:05:00,233.82,233.96,233.76,233.94,21762.0,221.5875,221.7202,221.5306,221.7012,21762.0
2017-08-10 14:10:00,233.97,234.29,233.95,234.26,37639.0,221.7297,222.0329,221.7107,222.0045,37639.0
2017-08-10 14:15:00,234.25,234.26,233.95,234.13,37993.0,221.995,222.0045,221.7107,221.8813,37993.0
2017-08-10 14:20:00,234.13,234.32,234.05,234.16,68342.0,221.8813,222.0613,221.8055,221.9097,68342.0
2017-08-10 14:25:00,234.14,234.18,233.51,233.64,106424.0,221.8908,221.9287,221.2937,221.4169,106424.0
2017-08-10 14:30:00,233.65,234.25,233.65,233.91,29957.0,221.4264,221.995,221.4264,221.6728,29957.0
2017-08-10 14:35:00,233.89,233.95,233.6,233.6,24174.0,221.6538,221.7107,221.379,221.379,24174.0
2017-08-10 14:40:00,233.64,234.05,233.61,234.05,23409.0,221.4169,221.8055,221.3885,221.8055,23409.0
2017-08-10 14:45:00,234.02,234.24,233.97,234.23,25120.0,221.777,221.9855,221.7297,221.9761,25120.0
2017-08-10 14:50:00,234.22,234.25,234.08,234.21,27447.0,221.9666,221.995,221.8339,221.9571,27447.0
2017-08-10 14:55:00,234.19,234.26,234.06,234.19,31464.0,221.9381,222.0045,221.8149,221.9381,31464.0
2017-08-10 15:00:00,234.2,234.24,233.92,233.99,40495.0,221.9476,221.9855,221.6823,221.7486,40495.0
2017-08-10 15:05:00,233.97,233.98,233.77,233.83,38017.0,221.7297,221.7391,221.5401,221.597,38017.0
2017-08-10 15:10:00,233.83,233.83,233.56,233.58,28231.0,221.597,221.597,221.3411,221.3601,28231.0
2017-08-10 15:15:00,233.57,233.58,233.29,233.42,59573.0,221.3506,221.3601,221.0852,221.2084,59573.0
2017-08-10 15:20:00,233.42,233.45,233.2,233.24,55022.0,221.2084,221.2369,220.9999,221.0378,55022.0
2017-08-10 15:25:00,233.23,233.43,233.07,233.38,66037.0,221.0284,221.2179,220.8767,221.1705,66037.0
2017-08-10 15:30:00,233.41,233.44,233.19,233.27,61601.0,221.1989,221.2274,220.9905,221.0663,61601.0
2017-08-10 15:35:00,233.28,233.4,233.24,233.29,49703.0,221.0758,221.1895,221.0378,221.0852,49703.0
2017-08-10 15:40:00,233.27,233.63,233.26,233.63,64139.0,221.0663,221.4074,221.0568,221.4074,64139.0
2017-08-10 15:45:00,233.63,233.63,233.34,233.36,106897.0,221.4074,221.4074,221.1326,221.1516,106897.0
2017-08-10 15:50:00,233.36,233.42,233.07,233.12,121232.0,221.1516,221.2084,220.8767,220.9241,121232.0
2017-08-10 15:55:00,233.13,233.29,232.83,232.9,349512.0,220.9336,221.0852,220.6493,220.7156,349512.0
2017-08-11 09:30:00,232.76,232.88,231.58,231.71,144558.0,220.583,220.6967,219.4647,219.5879,144558.0
2017-08-11 09:35:00,231.79,231.94,231.27,231.57,67191.0,219.6637,219.8059,219.1709,219.4552,67191.0
2017-08-11 09:40:00,231.62,231.97,230.94,231.28,56032.0,219.5026,219.8343,218.8582,219.1804,56032.0
2017-08-11 09:45:00,231.34,231.57,231.2,231.31,39701.0,219.2372,219.4552,219.1046,219.2088,39701.0
2017-08-11 09:50:00,231.34,232.24,231.34,232.11,44023.0,219.2372,220.0902,219.2372,219.967,44023.0
2017-08-11 09:55:00,232.1,232.44,231.88,232.24,28358.0,219.9575,220.2797,219.749,220.0902,28358.0
2017-08-11 10:00:00,232.33,232.81,232.04,232.67,23576.0,220.1755,220.6303,219.9006,220.4977,23576.0
2017-08-11 10:05:00,232.73,233.2,232.47,232.99,65060.0,220.5545,220.9999,220.3081,220.8009,65060.0
2017-08-11 10:10:00,233.02,233.5,232.84,233.42,28968.0,220.8294,221.2842,220.6588,221.2084,28968.0
2017-08-11 10:15:00,233.5,233.52,233.0,233.23,47384.0,221.2842,221.3032,220.8104,221.0284,47384.0
2017-08-11 10:20:00,233.25,233.37,233.1,233.21,34140.0,221.0473,221.161,220.9052,221.0094,34140.0
2017-08-11 10:25:00,233.18,233.55,233.17,233.52,28590.0,220.981,221.3316,220.9715,221.3032,28590.0
2017-08-11 10:30:00,233.52,233.61,233.18,233.2,26747.0,221.3032,221.3885,220.981,220.9999,26747.0
2017-08-11 10:35:00,233.2,233.35,233.06,233.09,40518.0,220.9999,221.1421,220.8673,220.8957,40518.0
2017-08-11 10:40:00,233.07,233.28,233.0,233.26,29961.0,220.8767,221.0758,220.8104,221.0568,29961.0
2017-08-11 10:45:00,233.26,233.77,233.23,233.74,28080.0,221.0568,221.5401,221.0284,221.5117,28080.0
2017-08-11 10:50:00,233.75,234.0,233.7,233.89,26087.0,221.5212,221.7581,221.4738,221.6538,26087.0
2017-08-11 10:55:00,233.9,234.17,233.89,234.04,33244.0,221.6633,221.9192,221.6538,221.796,33244.0
2017-08-11 11:00:00,234.01,234.07,233.5,233.81,26969.0,221.7676,221.8244,221.2842,221.578,26969.0
2017-08-11 11:05:00,233.82,234.19,233.82,234.09,16375.0,221.5875,221.9381,221.5875,221.8434,16375.0
2017-08-11 11:10:00,234.05,234.06,233.66,233.87,19288.0,221.8055,221.8149,221.4359,221.6349,19288.0
2017-08-11 11:15:00,233.94,234.08,233.7,233.72,14888.0,221.7012,221.8339,221.4738,221.4927,14888.0
2017-08-11 11:20:00,233.71,233.92,233.56,233.84,20513.0,221.4833,221.6823,221.3411,221.6065,20513.0
2017-08-11 11:25:00,233.87,234.18,233.84,233.95,17395.0,221.6349,221.9287,221.6065,221.7107,17395.0
2017-08-11 11:30:00,233.95,234.01,233.8,233.85,13705.0,221.7107,221.7676,221.5685,221.6159,13705.0
2017-08-11 11:35:00,233.83,234.17,233.81,234.07,21931.0,221.597,221.9192,221.578,221.8244,21931.0
2017-08-11 11:40:00,234.1,234.21,233.86,234.06,21808.0,221.8529,221.9571,221.6254,221.8149,21808.0
2017-08-11 11:45:00,234.09,234.23,234.0,234.0,14462.0,221.8434,221.9761,221.7581,221.7581,14462.0
2017-08-11 11:50:00,234.01,234.07,233.82,233.85,15767.0,221.7676,221.8244,221.5875,221.6159,15767.0
2017-08-11 11:55:00,233.86,233.91,233.62,233.68,23959.0,221.6254,221.6728,221.398,221.4548,23959.0
2017-08-11 12:00:00,233.68,233.91,233.6,233.65,23001.0,221.4548,221.6728,221.379,221.4264,23001.0
2017-08-11 12:05:00,233.65,234.43,233.65,234.28,33267.0,221.4264,222.1656,221.4264,222.0234,33267.0
2017-08-11 12:10:00,234.24,234.45,234.2,234.41,13956.0,221.9855,222.1845,221.9476,222.1466,13956.0
2017-08-11 12:15:00,234.39,234.56,234.35,234.56,16848.0,222.1277,222.2888,222.0898,222.2888,16848.0
2017-08-11 12:20:00,234.53,234.68,234.53,234.54,13234.0,222.2604,222.4025,222.2604,222.2698,13234.0
2017-08-11 12:25:00,234.55,234.57,234.33,234.4,9123.0,222.2793,222.2983,222.0708,222.1372,9123.0
2017-08-11 12:30:00,234.38,234.59,234.37,234.49,19521.0,222.1182,222.3172,222.1087,222.2224,19521.0
2017-08-11 12:35:00,234.47,234.55,234.34,234.37,14032.0,222.2035,222.2793,222.0803,222.1087,14032.0
2017-08-11 12:40:00,234.35,234.51,234.35,234.49,10127.0,222.0898,222.2414,222.0898,222.2224,10127.0
2017-08-11 12:45:00,234.5,234.65,234.47,234.54,13224.0,222.2319,222.3741,222.2035,222.2698,13224.0
2017-08-11 12:50:00,234.55,234.72,234.53,234.67,7023.0,222.2793,222.4404,222.2604,222.393,7023.0
2017-08-11 12:55:00,234.65,234.69,234.55,234.61,11546.0,222.3741,222.412,222.2793,222.3362,11546.0
2017-08-11 13:00:00,234.59,234.7,234.5,234.69,16407.0,222.3172,222.4215,222.2319,222.412,16407.0
2017-08-11 13:05:00,234.67,234.86,234.66,234.85,19122.0,222.393,222.5731,222.3836,222.5636,19122.0
2017-08-11 13:10:00,234.83,234.96,234.81,234.89,26709.0,222.5447,222.6679,222.5257,222.6015,26709.0
2017-08-11 13:15:00,234.91,235.2,234.85,234.9,39789.0,222.6205,222.8953,222.5636,222.611,39789.0
2017-08-11 13:20:00,234.85,234.92,234.73,234.75,19607.0,222.5636,222.63,222.4499,222.4688,19607.0
2017-08-11 13:25:00,234.74,235.08,234.72,234.97,28141.0,222.4594,222.7816,222.4404,222.6773,28141.0
2017-08-11 13:30:00,234.98,235.08,234.86,234.93,14096.0,222.6868,222.7816,222.5731,222.6394,14096.0
2017-08-11 13:35:00,234.91,234.93,234.7,234.76,11235.0,222.6205,222.6394,222.4215,222.4783,11235.0
2017-08-11 13:40:00,234.79,235.07,234.76,235.06,28265.0,222.5068,222.7721,222.4783,222.7626,28265.0
2017-08-11 13:45:00,235.04,235.13,234.95,235.09,31704.0,222.7437,222.829,222.6584,222.7911,31704.0
2017-08-11 13:50:00,235.04,235.1,234.94,234.99,19176.0,222.7437,222.8005,222.6489,222.6963,19176.0
2017-08-11 13:55:00,235.0,235.03,234.92,234.97,10996.0,222.7058,222.7342,222.63,222.6773,10996.0
2017-08-11 14:00:00,234.94,235.03,234.9,234.94,14581.0,222.6489,222.7342,222.611,222.6489,14581.0
2017-08-11 14:05:00,234.93,235.02,234.83,235.0,23411.0,222.6394,222.7247,222.5447,222.7058,23411.0
2017-08-11 14:10:00,235.0,235.36,234.96,235.06,37554.0,222.7058,223.0469,222.6679,222.7626,37554.0
2017-08-11 14:15:00,235.09,235.21,234.91,234.99,21911.0,222.7911,222.9048,222.6205,222.6963,21911.0
2017-08-11 14:20:00,234.98,235.01,234.72,234.72,15514.0,222.6868,222.7152,222.4404,222.4404,15514.0
2017-08-11 14:25:00,234.77,234.94,234.73,234.86,13748.0,222.4878,222.6489,222.4499,222.5731,13748.0
2017-08-11 14:30:00,234.84,234.86,234.56,234.56,23921.0,222.5541,222.5731,222.2888,222.2888,23921.0
2017-08-11 14:35:00,234.57,234.59,234.31,234.45,37481.0,222.2983,222.3172,222.0519,222.1845,37481.0
2017-08-11 14:40:00,234.48,234.74,234.48,234.69,11789.0,222.213,222.4594,222.213,222.412,11789.0
2017-08-11 14:45:00,234.72,234.8,234.53,234.7,24753.0,222.4404,222.5162,222.2604,222.4215,24753.0
2017-08-11 14:50:00,234.71,234.79,234.53,234.62,15617.0,222.4309,222.5068,222.2604,222.3456,15617.0
2017-08-11 14:55:00,234.64,234.79,234.54,234.54,20235.0,222.3646,222.5068,222.2698,222.2698,20235.0
2017-08-11 15:00:00,234.54,234.68,234.54,234.66,17346.0,222.2698,222.4025,222.2698,222.3836,17346.0
2017-08-11 15:05:00,234.68,234.77,234.65,234.67,15229.0,222.4025,222.4878,222.3741,222.393,15229.0
2017-08-11 15:10:00,234.7,234.85,234.58,234.58,19682.0,222.4215,222.5636,222.3077,222.3077,19682.0
2017-08-11 15:15:00,234.61,234.62,234.44,234.45,21172.0,222.3362,222.3456,222.1751,222.1845,21172.0
2017-08-11 15:20:00,234.48,234.7,234.39,234.4,31018.0,222.213,222.4215,222.1277,222.1372,31018.0
2017-08-11 15:25:00,234.46,234.69,234.46,234.61,24521.0,222.194,222.412,222.194,222.3362,24521.0
2017-08-11 15:30:00,234.63,234.7,234.61,234.65,18753.0,222.3551,222.4215,222.3362,222.3741,18753.0
2017-08-11 15:35:00,234.63,234.88,234.58,234.87,33876.0,222.3551,222.592,222.3077,222.5826,33876.0
2017-08-11 15:40:00,234.88,235.06,234.85,234.94,54864.0,222.592,222.7626,222.5636,222.6489,54864.0
2017-08-11 15:45:00,234.92,235.23,234.88,235.2,59103.0,222.63,222.9237,222.592,222.8953,59103.0
2017-08-11 15:50:00,235.18,235.4,235.16,235.35,63516.0,222.8764,223.0848,222.8574,223.0375,63516.0
2017-08-11 15:55:00,235.34,235.36,234.84,234.92,219564.0,223.028,223.0469,222.5541,222.63,219564.0
2017-08-14 09:30:00,236.09,236.56,235.85,236.31,126439.0,223.7387,224.1842,223.5113,223.9472,126439.0
2017-08-14 09:35:00,236.3,236.65,236.27,236.46,45374.0,223.9378,224.2694,223.9093,224.0894,45374.0
2017-08-14 09:40:00,236.48,236.89,236.43,236.65,52491.0,224.1083,224.4969,224.061,224.2694,52491.0
2017-08-14 09:45:00,236.64,236.8,236.45,236.47,45521.0,224.26,224.4116,224.0799,224.0989,45521.0
2017-08-14 09:50:00,236.47,236.69,236.15,236.34,48282.0,224.0989,224.3074,223.7956,223.9757,48282.0
2017-08-14 09:55:00,236.35,236.7,236.32,236.62,34272.0,223.9851,224.3168,223.9567,224.241,34272.0
2017-08-14 10:00:00,236.65,236.84,236.52,236.56,28359.0,224.2694,224.4495,224.1462,224.1842,28359.0
2017-08-14 10:05:00,236.52,236.65,236.45,236.57,22981.0,224.1462,224.2694,224.0799,224.1936,22981.0
2017-08-14 10:10:00,236.64,236.72,236.27,236.35,22124.0,224.26,224.3358,223.9093,223.9851,22124.0
2017-08-14 10:15:00,236.37,236.56,236.22,236.54,25488.0,224.0041,224.1842,223.8619,224.1652,25488.0
2017-08-14 10:20:00,236.53,236.65,236.35,236.35,16322.0,224.1557,224.2694,223.9851,223.9851,16322.0
2017-08-14 10:25:00,236.36,236.5,236.33,236.39,13046.0,223.9946,224.1273,223.9662,224.023,13046.0
2017-08-14 10:30:00,236.39,236.57,236.37,236.37,21768.0,224.023,224.1936,224.0041,224.0041,21768.0
2017-08-14 10:35:00,236.4,236.46,236.29,236.42,19389.0,224.0325,224.0894,223.9283,224.0515,19389.0
2017-08-14 10:40:00,236.42,236.42,236.16,236.19,21558.0,224.0515,224.0515,223.8051,223.8335,21558.0
2017-08-14 10:45:00,236.2,236.25,236.06,236.06,22391.0,223.843,223.8904,223.7103,223.7103,22391.0
2017-08-14 10:50:00,236.09,236.23,236.08,236.11,17221.0,223.7387,223.8714,223.7293,223.7577,17221.0
2017-08-14 10:55:00,236.15,236.39,236.12,236.39,24358.0,223.7956,224.023,223.7672,224.023,24358.0
2017-08-14 11:00:00,236.35,236.58,236.3,236.51,19627.0,223.9851,224.2031,223.9378,224.1368,19627.0
2017-08-14 11:05:00,236.49,236.52,236.29,236.29,14282.0,224.1178,224.1462,223.9283,223.9283,14282.0
2017-08-14 11:10:00,236.29,236.29,236.07,236.09,25276.0,223.9283,223.9283,223.7198,223.7387,25276.0
2017-08-14 11:15:00,236.09,236.11,235.83,236.04,21902.0,223.7387,223.7577,223.4923,223.6914,21902.0
2017-08-14 11:20:00,236.08,236.1,235.91,235.91,14647.0,223.7293,223.7482,223.5682,223.5682,14647.0
2017-08-14 11:25:00,235.91,235.98,235.75,235.86,29085.0,223.5682,223.6345,223.4165,223.5208,29085.0
2017-08-14 11:30:00,235.86,235.93,235.8,235.83,24773.0,223.5208,223.5871,223.4639,223.4923,24773.0
2017-08-14 11:35:00,235.8,235.98,235.72,235.89,19464.0,223.4639,223.6345,223.3881,223.5492,19464.0
2017-08-14 11:40:00,235.93,236.12,235.91,235.99,17570.0,223.5871,223.7672,223.5682,223.644,17570.0
2017-08-14 11:45:00,235.99,236.02,235.86,235.86,13544.0,223.644,223.6724,223.5208,223.5208,13544.0
2017-08-14 11:50:00,235.85,236.01,235.85,235.93,11888.0,223.5113,223.6629,223.5113,223.5871,11888.0
2017-08-14 11:55:00,235.92,235.96,235.83,235.94,8807.0,223.5776,223.6155,223.4923,223.5966,8807.0
2017-08-14 12:00:00,235.95,236.09,235.94,236.09,213472.0,223.6061,223.7387,223.5966,223.7387,213472.0
2017-08-14 12:05:00,236.11,236.29,236.1,236.25,15426.0,223.7577,223.9283,223.7482,223.8904,15426.0
2017-08-14 12:10:00,236.23,236.66,236.23,236.66,31008.0,223.8714,224.2789,223.8714,224.2789,31008.0
2017-08-14 12:15:00,236.66,236.82,236.65,236.82,14828.0,224.2789,224.4306,224.2694,224.4306,14828.0
2017-08-14 12:20:00,236.81,236.86,236.69,236.76,21288.0,224.4211,224.4685,224.3074,224.3737,21288.0
2017-08-14 12:25:00,236.76,236.76,236.54,236.64,17477.0,224.3737,224.3737,224.1652,224.26,17477.0
2017-08-14 12:30:00,236.64,236.64,236.49,236.57,9829.0,224.26,224.26,224.1178,224.1936,9829.0
2017-08-14 12:35:00,236.59,236.59,236.45,236.57,10378.0,224.2126,224.2126,224.0799,224.1936,10378.0
2017-08-14 12:40:00,236.6,236.6,236.42,236.42,11892.0,224.2221,224.2221,224.0515,224.0515,11892.0
2017-08-14 12:45:00,236.42,236.51,236.37,236.43,7760.0,224.0515,224.1368,224.0041,224.061,7760.0
2017-08-14 12:50:00,236.46,236.52,236.4,236.4,9378.0,224.0894,224.1462,224.0325,224.0325,9378.0
2017-08-14 12:55:00,236.37,236.37,236.2,236.25,12181.0,224.0041,224.0041,223.843,223.8904,12181.0
2017-08-14 13:00:00,236.25,236.35,236.23,236.29,29151.0,223.8904,223.9851,223.8714,223.9283,29151.0
2017-08-14 13:05:00,236.31,236.35,236.29,236.3,11721.0,223.9472,223.9851,223.9283,223.9378,11721.0
2017-08-14 13:10:00,236.29,236.35,236.28,236.32,22850.0,223.9283,223.9851,223.9188,223.9567,22850.0
2017-08-14 13:15:00,236.31,236.33,236.27,236.29,35262.0,223.9472,223.9662,223.9093,223.9283,35262.0
2017-08-14 13:20:00,236.3,236.74,236.29,236.59,43145.0,223.9378,224.3547,223.9283,224.2126,43145.0
2017-08-14 13:25:00,236.61,236.63,236.39,236.42,11655.0,224.2315,224.2505,224.023,224.0515,11655.0
2017-08-14 13:30:00,236.39,236.6,236.34,236.6,15521.0,224.023,224.2221,223.9757,224.2221,15521.0
2017-08-14 13:35:00,236.61,236.66,236.49,236.54,23252.0,224.2315,224.2789,224.1178,224.1652,23252.0
2017-08-14 13:40:00,236.56,236.65,236.47,236.5,21439.0,224.1842,224.2694,224.0989,224.1273,21439.0
2017-08-14 13:45:00,236.51,236.56,236.41,236.5,20689.0,224.1368,224.1842,224.042,224.1273,20689.0
2017-08-14 13:50:00,236.48,236.52,236.41,236.47,9833.0,224.1083,224.1462,224.042,224.0989,9833.0
2017-08-14 13:55:00,236.47,236.54,236.4,236.45,10767.0,224.0989,224.1652,224.0325,224.0799,10767.0
2017-08-14 14:00:00,236.49,236.49,236.29,236.39,11994.0,224.1178,224.1178,223.9283,224.023,11994.0
2017-08-14 14:05:00,236.37,236.48,236.26,236.28,11136.0,224.0041,224.1083,223.8998,223.9188,11136.0
2017-08-14 14:10:00,236.26,236.27,236.16,236.16,24720.0,223.8998,223.9093,223.8051,223.8051,24720.0
2017-08-14 14:15:00,236.12,236.2,236.08,236.13,16912.0,223.7672,223.843,223.7293,223.7767,16912.0
2017-08-14 14:20:00,236.15,236.23,236.11,236.16,35180.0,223.7956,223.8714,223.7577,223.8051,35180.0
2017-08-14 14:25:00,236.16,236.24,236.08,236.2,28735.0,223.8051,223.8809,223.7293,223.843,28735.0
2017-08-14 14:30:00,236.21,236.27,236.16,236.25,24480.0,223.8525,223.9093,223.8051,223.8904,24480.0
2017-08-14 14:35:00,236.26,236.38,236.26,236.38,10323.0,223.8998,224.0136,223.8998,224.0136,10323.0
2017-08-14 14:40:00,236.38,236.77,236.36,236.73,26449.0,224.0136,224.3832,223.9946,224.3453,26449.0
2017-08-14 14:45:00,236.72,236.87,236.7,236.84,25669.0,224.3358,224.4779,224.3168,224.4495,25669.0
2017-08-14 14:50:00,236.83,236.83,236.47,236.65,28291.0,224.44,224.44,224.0989,224.2694,28291.0
2017-08-14 14:55:00,236.66,236.78,236.65,236.67,33424.0,224.2789,224.3926,224.2694,224.2884,33424.0
2017-08-14 15:00:00,236.66,236.81,236.64,236.81,17519.0,224.2789,224.4211,224.26,224.4211,17519.0
2017-08-14 15:05:00,236.79,237.0,236.76,236.94,26727.0,224.4021,224.6011,224.3737,224.5443,26727.0
2017-08-14 15:10:00,236.95,237.0,236.88,236.98,45318.0,224.5538,224.6011,224.4874,224.5822,45318.0
2017-08-14 15:15:00,236.98,237.0,236.87,236.93,29905.0,224.5822,224.6011,224.4779,224.5348,29905.0
2017-08-14 15:20:00,236.92,236.98,236.83,236.96,23062.0,224.5253,224.5822,224.44,224.5632,23062.0
2017-08-14 15:25:00,236.96,237.15,236.91,237.15,24062.0,224.5632,224.7433,224.5158,224.7433,24062.0
2017-08-14 15:30:00,237.14,237.25,237.05,237.21,35716.0,224.7338,224.8381,224.6485,224.8001,35716.0
2017-08-14 15:35:00,237.23,237.3,237.16,237.22,37722.0,224.8191,224.8854,224.7528,224.8096,37722.0
2017-08-14 15:40:00,237.19,237.24,237.18,237.23,60983.0,224.7812,224.8286,224.7717,224.8191,60983.0
2017-08-14 15:45:00,237.22,237.24,237.13,237.17,38952.0,224.8096,224.8286,224.7243,224.7622,38952.0
2017-08-14 15:50:00,237.17,237.47,237.15,237.34,53033.0,224.7622,225.0465,224.7433,224.9233,53033.0
2017-08-14 15:55:00,237.32,237.48,236.91,236.94,181119.0,224.9044,225.056,224.5158,224.5443,181119.0
2017-08-15 09:30:00,237.21,237.26,236.01,236.71,78619.0,224.8001,224.8475,223.6629,224.3263,78619.0
2017-08-15 09:35:00,236.71,237.5,236.58,237.36,29504.0,224.3263,225.075,224.2031,224.9423,29504.0
2017-08-15 09:40:00,237.32,237.4,237.01,237.09,19509.0,224.9044,224.9802,224.6106,224.6864,19509.0
2017-08-15 09:45:00,237.09,237.34,236.85,236.89,37032.0,224.6864,224.9233,224.459,224.4969,37032.0
2017-08-15 09:50:00,236.9,237.09,236.82,236.93,20472.0,224.5064,224.6864,224.4306,224.5348,20472.0
2017-08-15 09:55:00,236.94,237.04,236.86,237.0,26232.0,224.5443,224.639,224.4685,224.6011,26232.0
2017-08-15 10:00:00,237.05,237.27,236.84,237.02,24710.0,224.6485,224.857,224.4495,224.6201,24710.0
2017-08-15 10:05:00,237.04,237.17,236.89,236.89,18137.0,224.639,224.7622,224.4969,224.4969,18137.0
2017-08-15 10:10:00,236.89,237.14,236.82,237.05,21937.0,224.4969,224.7338,224.4306,224.6485,21937.0
2017-08-15 10:15:00,237.06,237.33,237.05,237.33,36268.0,224.658,224.9139,224.6485,224.9139,36268.0
2017-08-15 10:20:00,237.39,237.41,237.1,237.29,25588.0,224.9707,224.9897,224.6959,224.876,25588.0
2017-08-15 10:25:00,237.31,237.61,237.31,237.56,21074.0,224.8949,225.1792,224.8949,225.1318,21074.0
2017-08-15 10:30:00,237.55,237.57,237.22,237.48,23661.0,225.1224,225.1413,224.8096,225.056,23661.0
2017-08-15 10:35:00,237.47,237.76,237.4,237.74,35456.0,225.0465,225.3214,224.9802,225.3024,35456.0
2017-08-15 10:40:00,237.77,238.02,237.75,237.92,40209.0,225.3309,225.5678,225.3119,225.473,40209.0
2017-08-15 10:45:00,237.95,238.01,237.62,237.63,30994.0,225.5014,225.5583,225.1887,225.1982,30994.0
2017-08-15 10:50:00,237.67,237.8,237.33,237.8,33321.0,225.2361,225.3593,224.9139,225.3593,33321.0
2017-08-15 10:55:00,237.79,237.9,237.7,237.73,18162.0,225.3498,225.4541,225.2645,225.2929,18162.0
2017-08-15 11:00:00,237.72,237.88,237.72,237.77,12579.0,225.2835,225.4351,225.2835,225.3309,12579.0
2017-08-15 11:05:00,237.73,237.77,237.64,237.69,17676.0,225.2929,225.3309,225.2077,225.255,17676.0
2017-08-15 11:10:00,237.7,238.0,237.69,237.87,26168.0,225.2645,225.5488,225.255,225.4256,26168.0
2017-08-15 11:15:00,237.9,238.2,237.87,238.14,21932.0,225.4541,225.7384,225.4256,225.6815,21932.0
2017-08-15 11:20:00,238.15,238.32,238.12,238.12,16787.0,225.691,225.8521,225.6625,225.6625,16787.0
2017-08-15 11:25:00,238.1,238.24,238.06,238.2,19687.0,225.6436,225.7763,225.6057,225.7384,19687.0
2017-08-15 11:30:00,238.2,238.43,238.18,238.37,13495.0,225.7384,225.9563,225.7194,225.8995,13495.0
2017-08-15 11:35:00,238.4,238.47,238.29,238.38,21515.0,225.9279,225.9942,225.8236,225.9089,21515.0
2017-08-15 11:40:00,238.4,238.5,238.36,238.47,25587.0,225.9279,226.0227,225.89,225.9942,25587.0
2017-08-15 11:45:00,238.47,238.6,238.46,238.56,22278.0,225.9942,226.1174,225.9848,226.0795,22278.0
2017-08-15 11:50:00,238.59,238.68,238.52,238.64,29002.0,226.108,226.1932,226.0416,226.1553,29002.0
2017-08-15 11:55:00,238.67,238.7,238.64,238.65,25815.0,226.1838,226.2122,226.1553,226.1648,25815.0
2017-08-15 12:00:00,238.64,238.85,238.45,238.75,42519.0,226.1553,226.3544,225.9753,226.2596,42519.0
2017-08-15 12:05:00,238.71,238.9,238.71,238.81,29559.0,226.2217,226.4017,226.2217,226.3164,29559.0
2017-08-15 12:10:00,238.81,238.81,238.36,238.44,75989.0,226.3164,226.3164,225.89,225.9658,75989.0
2017-08-15 12:15:00,238.45,238.72,238.44,238.7,26398.0,225.9753,226.2312,225.9658,226.2122,26398.0
2017-08-15 12:20:00,238.72,238.74,238.48,238.49,40905.0,226.2312,226.2501,226.0037,226.0132,40905.0
2017-08-15 12:25:00,238.52,238.59,238.41,238.56,16933.0,226.0416,226.108,225.9374,226.0795,16933.0
2017-08-15 12:30:00,238.57,238.63,238.53,238.62,24245.0,226.089,226.1459,226.0511,226.1364,24245.0
2017-08-15 12:35:00,238.6,238.64,238.44,238.46,22704.0,226.1174,226.1553,225.9658,225.9848,22704.0
2017-08-15 12:40:00,238.47,238.5,238.41,238.43,6994.0,225.9942,226.0227,225.9374,225.9563,6994.0
2017-08-15 12:45:00,238.43,238.47,238.37,238.47,19200.0,225.9563,225.9942,225.8995,225.9942,19200.0
2017-08-15 12:50:00,238.45,238.51,238.34,238.42,19495.0,225.9753,226.0321,225.871,225.9468,19495.0
2017-08-15 12:55:00,238.42,238.57,238.39,238.54,14330.0,225.9468,226.089,225.9184,226.0606,14330.0
2017-08-15 13:00:00,238.49,238.53,238.3,238.36,17326.0,226.0132,226.0511,225.8331,225.89,17326.0
2017-08-15 13:05:00,238.33,238.33,238.21,238.27,15095.0,225.8616,225.8616,225.7478,225.8047,15095.0
2017-08-15 13:10:00,238.27,238.3,238.08,238.11,12731.0,225.8047,225.8331,225.6246,225.6531,12731.0
2017-08-15 13:15:00,238.11,238.25,238.08,238.2,17155.0,225.6531,225.7857,225.6246,225.7384,17155.0
2017-08-15 13:20:00,238.18,238.26,238.17,238.24,11016.0,225.7194,225.7952,225.7099,225.7763,11016.0
2017-08-15 13:25:00,238.23,238.5,238.2,238.49,22759.0,225.7668,226.0227,225.7384,226.0132,22759.0
2017-08-15 13:30:00,238.48,238.53,238.44,238.51,27632.0,226.0037,226.0511,225.9658,226.0321,27632.0
2017-08-15 13:35:00,238.51,238.61,238.47,238.6,14743.0,226.0321,226.1269,225.9942,226.1174,14743.0
2017-08-15 13:40:00,238.63,238.7,238.55,238.58,28506.0,226.1459,226.2122,226.07,226.0985,28506.0
2017-08-15 13:45:00,238.6,238.74,238.57,238.61,20580.0,226.1174,226.2501,226.089,226.1269,20580.0
2017-08-15 13:50:00,238.63,238.7,238.55,238.55,8779.0,226.1459,226.2122,226.07,226.07,8779.0
2017-08-15 13:55:00,238.5,238.56,238.41,238.43,19358.0,226.0227,226.0795,225.9374,225.9563,19358.0
2017-08-15 14:00:00,238.41,238.63,238.4,238.61,12448.0,225.9374,226.1459,225.9279,226.1269,12448.0
2017-08-15 14:05:00,238.59,238.63,238.44,238.6,15579.0,226.108,226.1459,225.9658,226.1174,15579.0
2017-08-15 14:10:00,238.61,238.74,238.61,238.65,9535.0,226.1269,226.2501,226.1269,226.1648,9535.0
2017-08-15 14:15:00,238.65,238.7,238.63,238.64,12363.0,226.1648,226.2122,226.1459,226.1553,12363.0
2017-08-15 14:20:00,238.66,238.79,238.63,238.7,13869.0,226.1743,226.2975,226.1459,226.2122,13869.0
2017-08-15 14:25:00,238.71,238.85,238.67,238.85,18697.0,226.2217,226.3544,226.1838,226.3544,18697.0
2017-08-15 14:30:00,238.83,238.96,238.81,238.95,18013.0,226.3354,226.4586,226.3164,226.4491,18013.0
2017-08-15 14:35:00,238.95,239.1,238.93,238.98,29251.0,226.4491,226.5913,226.4302,226.4776,29251.0
2017-08-15 14:40:00,238.97,239.16,238.95,239.16,22640.0,226.4681,226.6481,226.4491,226.6481,22640.0
2017-08-15 14:45:00,239.15,239.17,239.07,239.09,21607.0,226.6387,226.6576,226.5628,226.5818,21607.0
2017-08-15 14:50:00,239.09,239.1,238.88,238.91,18728.0,226.5818,226.5913,226.3828,226.4112,18728.0
2017-08-15 14:55:00,238.88,239.01,238.84,239.01,14691.0,226.3828,226.506,226.3449,226.506,14691.0
2017-08-15 15:00:00,239.01,239.08,238.99,239.07,31658.0,226.506,226.5723,226.487,226.5628,31658.0
2017-08-15 15:05:00,239.07,239.13,239.04,239.13,18499.0,226.5628,226.6197,226.5344,226.6197,18499.0
2017-08-15 15:10:00,239.14,239.2,239.12,239.17,30094.0,226.6292,226.686,226.6102,226.6576,30094.0
2017-08-15 15:15:00,239.16,239.37,239.14,239.27,26606.0,226.6481,226.8471,226.6292,226.7524,26606.0
2017-08-15 15:20:00,239.27,239.29,239.16,239.16,24401.0,226.7524,226.7713,226.6481,226.6481,24401.0
2017-08-15 15:25:00,239.18,239.27,239.17,239.27,18382.0,226.6671,226.7524,226.6576,226.7524,18382.0
2017-08-15 15:30:00,239.27,239.37,239.25,239.35,82506.0,226.7524,226.8471,226.7334,226.8282,82506.0
2017-08-15 15:35:00,239.35,239.38,239.28,239.33,65927.0,226.8282,226.8566,226.7619,226.8092,65927.0
2017-08-15 15:40:00,239.35,239.41,239.33,239.39,48585.0,226.8282,226.8851,226.8092,226.8661,48585.0
2017-08-15 15:45:00,239.38,239.64,239.37,239.55,71003.0,226.8566,227.103,226.8471,227.0177,71003.0
2017-08-15 15:50:00,239.54,239.57,239.42,239.5,57245.0,227.0083,227.0367,226.8945,226.9703,57245.0
2017-08-15 15:55:00,239.49,239.51,239.2,239.23,144257.0,226.9609,226.9798,226.686,226.7145,144257.0
2017-08-16 09:30:00,239.7,240.0,239.44,239.52,134625.0,227.1599,227.4442,226.9135,226.9893,134625.0
2017-08-16 09:35:00,239.47,239.54,239.01,239.37,44649.0,226.9419,227.0083,226.506,226.8471,44649.0
2017-08-16 09:40:00,239.4,239.83,239.23,239.79,38672.0,226.8756,227.2831,226.7145,227.2452,38672.0
2017-08-16 09:45:00,239.79,239.88,239.61,239.64,32126.0,227.2452,227.3305,227.0746,227.103,32126.0
2017-08-16 09:50:00,239.64,240.25,239.6,240.22,58152.0,227.103,227.6811,227.0651,227.6527,58152.0
2017-08-16 09:55:00,240.22,240.26,239.84,239.9,48938.0,227.6527,227.6906,227.2926,227.3494,48938.0
2017-08-16 10:00:00,240.0,240.19,239.81,239.87,37937.0,227.4442,227.6242,227.2641,227.321,37937.0
2017-08-16 10:05:00,239.81,240.19,239.81,240.03,27393.0,227.2641,227.6242,227.2641,227.4726,27393.0
2017-08-16 10:10:00,240.05,240.14,239.85,239.91,24112.0,227.4916,227.5769,227.302,227.3589,24112.0
2017-08-16 10:15:00,239.91,240.08,239.88,240.08,21254.0,227.3589,227.52,227.3305,227.52,21254.0
2017-08-16 10:20:00,240.09,240.16,239.85,239.85,26147.0,227.5295,227.5958,227.302,227.302,26147.0
2017-08-16 10:25:00,239.91,240.13,239.91,240.12,42069.0,227.3589,227.5674,227.3589,227.5579,42069.0
2017-08-16 10:30:00,240.13,240.15,239.94,240.15,20111.0,227.5674,227.5863,227.3873,227.5863,20111.0
2017-08-16 10:35:00,240.15,240.15,239.71,239.71,32802.0,227.5863,227.5863,227.1694,227.1694,32802.0
2017-08-16 10:40:00,239.74,239.83,239.7,239.7,14185.0,227.1978,227.2831,227.1599,227.1599,14185.0
2017-08-16 10:45:00,239.74,239.88,239.72,239.85,21282.0,227.1978,227.3305,227.1788,227.302,21282.0
2017-08-16 10:50:00,239.82,239.85,239.54,239.55,17279.0,227.2736,227.302,227.0083,227.0177,17279.0
2017-08-16 10:55:00,239.53,239.66,239.5,239.65,21061.0,226.9988,227.122,226.9703,227.1125,21061.0
2017-08-16 11:00:00,239.65,239.91,239.57,239.65,24364.0,227.1125,227.3589,227.0367,227.1125,24364.0
2017-08-16 11:05:00,239.65,239.71,239.56,239.58,25951.0,227.1125,227.1694,227.0272,227.0462,25951.0
2017-08-16 11:10:00,239.59,239.6,239.46,239.5,18361.0,227.0556,227.0651,226.9324,226.9703,18361.0
2017-08-16 11:15:00,239.55,239.6,239.48,239.53,23305.0,227.0177,227.0651,226.9514,226.9988,23305.0
2017-08-16 11:20:00,239.5,239.56,239.31,239.35,23696.0,226.9703,227.0272,226.7903,226.8282,23696.0
2017-08-16 11:25:00,239.36,239.49,239.34,239.48,20382.0,226.8377,226.9609,226.8187,226.9514,20382.0
2017-08-16 11:30:00,239.5,239.54,239.45,239.52,20893.0,226.9703,227.0083,226.923,226.9893,20893.0
2017-08-16 11:35:00,239.54,239.55,239.47,239.55,33313.0,227.0083,227.0177,226.9419,227.0177,33313.0
2017-08-16 11:40:00,239.55,239.59,239.5,239.57,8567.0,227.0177,227.0556,226.9703,227.0367,8567.0
2017-08-16 11:45:00,239.59,239.73,239.58,239.68,25612.0,227.0556,227.1883,227.0462,227.1409,25612.0
2017-08-16 11:50:00,239.69,239.69,239.56,239.6,12795.0,227.1504,227.1504,227.0272,227.0651,12795.0
2017-08-16 11:55:00,239.6,239.61,239.44,239.44,14265.0,227.0651,227.0746,226.9135,226.9135,14265.0
2017-08-16 12:00:00,239.47,239.51,239.35,239.37,31598.0,226.9419,226.9798,226.8282,226.8471,31598.0
2017-08-16 12:05:00,239.4,239.4,239.28,239.28,19869.0,226.8756,226.8756,226.7619,226.7619,19869.0
2017-08-16 12:10:00,239.28,239.46,239.28,239.45,22644.0,226.7619,226.9324,226.7619,226.923,22644.0
2017-08-16 12:15:00,239.44,239.45,239.31,239.34,28975.0,226.9135,226.923,226.7903,226.8187,28975.0
2017-08-16 12:20:00,239.34,239.35,239.27,239.29,12705.0,226.8187,226.8282,226.7524,226.7713,12705.0
2017-08-16 12:25:00,239.3,239.32,239.0,239.09,43827.0,226.7808,226.7998,226.4965,226.5818,43827.0
2017-08-16 12:30:00,239.12,239.21,239.04,239.14,12465.0,226.6102,226.6955,226.5344,226.6292,12465.0
2017-08-16 12:35:00,239.17,239.22,239.12,239.16,12966.0,226.6576,226.705,226.6102,226.6481,12966.0
2017-08-16 12:40:00,239.14,239.28,239.14,239.25,7805.0,226.6292,226.7619,226.6292,226.7334,7805.0
2017-08-16 12:45:00,239.23,239.26,239.02,239.06,17847.0,226.7145,226.7429,226.5155,226.5534,17847.0
2017-08-16 12:50:00,239.02,239.06,238.79,238.95,22834.0,226.5155,226.5534,226.2975,226.4491,22834.0
2017-08-16 12:55:00,238.94,238.98,238.78,238.82,13709.0,226.4396,226.4776,226.288,226.3259,13709.0
2017-08-16 13:00:00,238.77,238.81,238.61,238.67,19102.0,226.2785,226.3164,226.1269,226.1838,19102.0
2017-08-16 13:05:00,238.68,238.7,238.37,238.37,26397.0,226.1932,226.2122,225.8995,225.8995,26397.0
2017-08-16 13:10:00,238.36,238.38,238.0,238.01,27320.0,225.89,225.9089,225.5488,225.5583,27320.0
2017-08-16 13:15:00,238.06,238.23,237.99,238.2,26896.0,225.6057,225.7668,225.5393,225.7384,26896.0
2017-08-16 13:20:00,238.2,238.24,238.07,238.12,27013.0,225.7384,225.7763,225.6152,225.6625,27013.0
2017-08-16 13:25:00,238.14,238.14,237.62,237.84,41108.0,225.6815,225.6815,225.1887,225.3972,41108.0
2017-08-16 13:30:00,237.84,237.84,237.55,237.69,37123.0,225.3972,225.3972,225.1224,225.255,37123.0
2017-08-16 13:35:00,237.67,238.09,237.67,238.03,36791.0,225.2361,225.6341,225.2361,225.5773,36791.0
2017-08-16 13:40:00,238.05,238.15,237.83,237.87,31155.0,225.5962,225.691,225.3877,225.4256,31155.0
2017-08-16 13:45:00,237.83,237.93,237.79,237.87,10608.0,225.3877,225.4825,225.3498,225.4256,10608.0
2017-08-16 13:50:00,237.91,237.91,237.48,237.82,29139.0,225.4635,225.4635,225.056,225.3782,29139.0
2017-08-16 13:55:00,237.82,237.99,237.76,237.95,16424.0,225.3782,225.5393,225.3214,225.5014,16424.0
2017-08-16 14:00:00,237.95,238.08,237.81,238.0,43799.0,225.5014,225.6246,225.3688,225.5488,43799.0
2017-08-16 14:05:00,237.97,238.12,237.88,238.08,41130.0,225.5204,225.6625,225.4351,225.6246,41130.0
2017-08-16 14:10:00,238.11,238.22,238.06,238.1,16625.0,225.6531,225.7573,225.6057,225.6436,16625.0
2017-08-16 14:15:00,238.1,238.12,237.71,237.71,32159.0,225.6436,225.6625,225.274,225.274,32159.0
2017-08-16 14:20:00,237.71,237.78,237.41,237.62,46984.0,225.274,225.3403,224.9897,225.1887,46984.0
2017-08-16 14:25:00,237.64,237.81,237.55,237.76,20662.0,225.2077,225.3688,225.1224,225.3214,20662.0
2017-08-16 14:30:00,237.74,237.81,237.61,237.77,14882.0,225.3024,225.3688,225.1792,225.3309,14882.0
2017-08-16 14:35:00,237.74,237.89,237.74,237.77,14475.0,225.3024,225.4446,225.3024,225.3309,14475.0
2017-08-16 14:40:00,237.78,237.88,237.74,237.81,14873.0,225.3403,225.4351,225.3024,225.3688,14873.0
2017-08-16 14:45:00,237.82,237.83,237.69,237.78,59354.0,225.3782,225.3877,225.255,225.3403,59354.0
2017-08-16 14:50:00,237.78,237.88,237.73,237.87,20541.0,225.3403,225.4351,225.2929,225.4256,20541.0
2017-08-16 14:55:00,237.88,237.91,237.82,237.87,34507.0,225.4351,225.4635,225.3782,225.4256,34507.0
2017-08-16 15:00:00,237.88,237.88,237.6,237.65,28572.0,225.4351,225.4351,225.1697,225.2171,28572.0
2017-08-16 15:05:00,237.65,237.67,237.59,237.6,31485.0,225.2171,225.2361,225.1603,225.1697,31485.0
2017-08-16 15:10:00,237.62,237.75,237.59,237.72,15388.0,225.1887,225.3119,225.1603,225.2835,15388.0
2017-08-16 15:15:00,237.75,237.81,237.68,237.69,14146.0,225.3119,225.3688,225.2456,225.255,14146.0
2017-08-16 15:20:00,237.7,237.86,237.56,237.81,54720.0,225.2645,225.4161,225.1318,225.3688,54720.0
2017-08-16 15:25:00,237.82,237.87,237.76,237.87,18243.0,225.3782,225.4256,225.3214,225.4256,18243.0
2017-08-16 15:30:00,237.88,237.99,237.63,237.66,47249.0,225.4351,225.5393,225.1982,225.2266,47249.0
2017-08-16 15:35:00,237.66,237.85,237.64,237.72,31458.0,225.2266,225.4067,225.2077,225.2835,31458.0
2017-08-16 15:40:00,237.71,237.8,237.67,237.71,38806.0,225.274,225.3593,225.2361,225.274,38806.0
2017-08-16 15:45:00,237.71,237.71,237.54,237.63,35426.0,225.274,225.274,225.1129,225.1982,35426.0
2017-08-16 15:50:00,237.62,237.67,237.52,237.62,73041.0,225.1887,225.2361,225.0939,225.1887,73041.0
2017-08-16 15:55:00,237.62,237.64,237.5,237.6,117577.0,225.1887,225.2077,225.075,225.1697,117577.0
2017-08-17 09:30:00,237.38,237.59,236.77,237.06,63976.0,224.9613,225.1603,224.3832,224.658,63976.0
2017-08-17 09:35:00,237.07,237.29,236.85,237.18,23336.0,224.6675,224.876,224.459,224.7717,23336.0
2017-08-17 09:40:00,237.09,237.4,237.03,237.29,9934.0,224.6864,224.9802,224.6296,224.876,9934.0
2017-08-17 09:45:00,237.26,237.6,236.85,236.87,47924.0,224.8475,225.1697,224.459,224.4779,47924.0
2017-08-17 09:50:00,236.89,236.94,236.6,236.89,18912.0,224.4969,224.5443,224.2221,224.4969,18912.0
2017-08-17 09:55:00,236.91,237.0,236.6,236.9,21704.0,224.5158,224.6011,224.2221,224.5064,21704.0
2017-08-17 10:00:00,236.88,236.89,236.53,236.69,21629.0,224.4874,224.4969,224.1557,224.3074,21629.0
2017-08-17 10:05:00,236.67,236.77,236.44,236.47,28180.0,224.2884,224.3832,224.0704,224.0989,28180.0
2017-08-17 10:10:00,236.49,236.49,236.11,236.24,31779.0,224.1178,224.1178,223.7577,223.8809,31779.0
2017-08-17 10:15:00,236.27,236.44,236.13,236.29,28985.0,223.9093,224.0704,223.7767,223.9283,28985.0
2017-08-17 10:20:00,236.2,236.74,236.06,236.59,32689.0,223.843,224.3547,223.7103,224.2126,32689.0
2017-08-17 10:25:00,236.51,236.68,236.21,236.47,19141.0,224.1368,224.2979,223.8525,224.0989,19141.0
2017-08-17 10:30:00,236.57,236.91,236.41,236.62,28122.0,224.1936,224.5158,224.042,224.241,28122.0
2017-08-17 10:35:00,236.58,236.7,236.33,236.61,16816.0,224.2031,224.3168,223.9662,224.2315,16816.0
2017-08-17 10:40:00,236.6,236.87,236.49,236.87,12939.0,224.2221,224.4779,224.1178,224.4779,12939.0
2017-08-17 10:45:00,236.84,237.16,236.74,236.86,23699.0,224.4495,224.7528,224.3547,224.4685,23699.0
2017-08-17 10:50:00,236.89,237.12,236.64,237.12,19752.0,224.4969,224.7149,224.26,224.7149,19752.0
2017-08-17 10:55:00,237.04,237.08,236.64,236.65,14583.0,224.639,224.677,224.26,224.2694,14583.0
2017-08-17 11:00:00,236.67,236.92,236.62,236.77,13992.0,224.2884,224.5253,224.241,224.3832,13992.0
2017-08-17 11:05:00,236.83,237.48,236.83,237.48,10156.0,224.44,225.056,224.44,225.056,10156.0
2017-08-17 11:10:00,237.48,237.55,237.36,237.41,18742.0,225.056,225.1224,224.9423,224.9897,18742.0
2017-08-17 11:15:00,237.41,237.45,237.21,237.21,25789.0,224.9897,225.0276,224.8001,224.8001,25789.0
2017-08-17 11:20:00,237.23,237.32,236.93,237.16,49234.0,224.8191,224.9044,224.5348,224.7528,49234.0
2017-08-17 11:25:00,237.17,237.3,237.12,237.12,18296.0,224.7622,224.8854,224.7149,224.7149,18296.0
2017-08-17 11:30:00,237.15,237.31,237.1,237.14,24015.0,224.7433,224.8949,224.6959,224.7338,24015.0
2017-08-17 11:35:00,237.17,237.25,237.1,237.14,22639.0,224.7622,224.8381,224.6959,224.7338,22639.0
2017-08-17 11:40:00,237.12,237.13,236.84,236.85,13162.0,224.7149,224.7243,224.4495,224.459,13162.0
2017-08-17 11:45:00,236.83,236.83,236.41,236.5,25563.0,224.44,224.44,224.042,224.1273,25563.0
2017-08-17 11:50:00,236.5,236.57,236.27,236.33,18673.0,224.1273,224.1936,223.9093,223.9662,18673.0
2017-08-17 11:55:00,236.3,236.5,236.25,236.46,18287.0,223.9378,224.1273,223.8904,224.0894,18287.0
2017-08-17 12:00:00,236.42,236.46,236.3,236.37,7434.0,224.0515,224.0894,223.9378,224.0041,7434.0
2017-08-17 12:05:00,236.41,236.42,236.25,236.26,17836.0,224.042,224.0515,223.8904,223.8998,17836.0
2017-08-17 12:10:00,236.25,236.28,236.1,236.14,17872.0,223.8904,223.9188,223.7482,223.7861,17872.0
2017-08-17 12:15:00,236.1,236.16,235.86,236.07,42859.0,223.7482,223.8051,223.5208,223.7198,42859.0
2017-08-17 12:20:00,236.14,236.15,235.95,236.1,18516.0,223.7861,223.7956,223.6061,223.7482,18516.0
2017-08-17 12:25:00,236.11,236.13,235.94,236.03,17371.0,223.7577,223.7767,223.5966,223.6819,17371.0
2017-08-17 12:30:00,236.04,236.17,236.0,236.04,20206.0,223.6914,223.8146,223.6535,223.6914,20206.0
2017-08-17 12:35:00,236.05,236.12,235.95,236.02,39307.0,223.7008,223.7672,223.6061,223.6724,39307.0
2017-08-17 12:40:00,235.95,236.01,235.8,235.83,10686.0,223.6061,223.6629,223.4639,223.4923,10686.0
2017-08-17 12:45:00,235.81,236.04,235.76,235.9,13603.0,223.4734,223.6914,223.426,223.5587,13603.0
2017-08-17 12:50:00,235.95,235.95,235.75,235.79,18910.0,223.6061,223.6061,223.4165,223.4544,18910.0
2017-08-17 12:55:00,235.8,235.81,235.63,235.75,20391.0,223.4639,223.4734,223.3028,223.4165,20391.0
2017-08-17 13:00:00,235.74,235.74,235.25,235.38,21716.0,223.4071,223.4071,222.9427,223.0659,21716.0
2017-08-17 13:05:00,235.38,235.54,235.28,235.48,21747.0,223.0659,223.2175,222.9711,223.1607,21747.0
2017-08-17 13:10:00,235.49,235.6,235.41,235.5,18724.0,223.1701,223.2744,223.0943,223.1796,18724.0
2017-08-17 13:15:00,235.49,235.83,235.48,235.74,20216.0,223.1701,223.4923,223.1607,223.4071,20216.0
2017-08-17 13:20:00,235.72,235.94,235.66,235.89,31153.0,223.3881,223.5966,223.3312,223.5492,31153.0
2017-08-17 13:25:00,235.92,236.09,235.92,236.05,14047.0,223.5776,223.7387,223.5776,223.7008,14047.0
2017-08-17 13:30:00,236.05,236.11,235.9,236.05,10576.0,223.7008,223.7577,223.5587,223.7008,10576.0
2017-08-17 13:35:00,236.0,236.17,236.0,236.01,7201.0,223.6535,223.8146,223.6535,223.6629,7201.0
2017-08-17 13:40:00,235.96,236.11,235.92,235.94,9355.0,223.6155,223.7577,223.5776,223.5966,9355.0
2017-08-17 13:45:00,235.9,235.9,235.78,235.84,7640.0,223.5587,223.5587,223.445,223.5018,7640.0
2017-08-17 13:50:00,235.81,235.87,235.74,235.83,12115.0,223.4734,223.5303,223.4071,223.4923,12115.0
2017-08-17 13:55:00,235.83,235.9,235.76,235.9,10190.0,223.4923,223.5587,223.426,223.5587,10190.0
2017-08-17 14:00:00,235.93,235.98,235.79,235.83,15686.0,223.5871,223.6345,223.4544,223.4923,15686.0
2017-08-17 14:05:00,235.84,235.97,235.82,235.88,9140.0,223.5018,223.625,223.4829,223.5397,9140.0
2017-08-17 14:10:00,235.89,235.9,235.8,235.87,8559.0,223.5492,223.5587,223.4639,223.5303,8559.0
2017-08-17 14:15:00,235.83,235.85,235.63,235.77,22223.0,223.4923,223.5113,223.3028,223.4355,22223.0
2017-08-17 14:20:00,235.76,235.92,235.71,235.79,16117.0,223.426,223.5776,223.3786,223.4544,16117.0
2017-08-17 14:25:00,235.78,235.89,235.74,235.89,17335.0,223.445,223.5492,223.4071,223.5492,17335.0
2017-08-17 14:30:00,235.87,236.02,235.82,235.93,16488.0,223.5303,223.6724,223.4829,223.5871,16488.0
2017-08-17 14:35:00,235.98,236.08,235.96,236.05,13875.0,223.6345,223.7293,223.6155,223.7008,13875.0
2017-08-17 14:40:00,236.01,236.13,235.97,235.98,13324.0,223.6629,223.7767,223.625,223.6345,13324.0
2017-08-17 14:45:00,235.98,236.18,235.86,236.18,14834.0,223.6345,223.824,223.5208,223.824,14834.0
2017-08-17 14:50:00,236.18,236.39,236.11,236.37,36081.0,223.824,224.023,223.7577,224.0041,36081.0
2017-08-17 14:55:00,236.35,236.54,236.32,236.48,11631.0,223.9851,224.1652,223.9567,224.1083,11631.0
2017-08-17 15:00:00,236.46,236.46,236.19,236.26,22741.0,224.0894,224.0894,223.8335,223.8998,22741.0
2017-08-17 15:05:00,236.22,236.38,236.1,236.32,24568.0,223.8619,224.0136,223.7482,223.9567,24568.0
2017-08-17 15:10:00,236.32,236.43,236.19,236.35,21035.0,223.9567,224.061,223.8335,223.9851,21035.0
2017-08-17 15:15:00,236.31,236.34,235.98,235.98,37080.0,223.9472,223.9757,223.6345,223.6345,37080.0
2017-08-17 15:20:00,235.97,236.21,235.97,236.09,20146.0,223.625,223.8525,223.625,223.7387,20146.0
2017-08-17 15:25:00,236.1,236.16,235.98,236.12,39336.0,223.7482,223.8051,223.6345,223.7672,39336.0
2017-08-17 15:30:00,236.11,236.24,236.01,236.22,31084.0,223.7577,223.8809,223.6629,223.8619,31084.0
2017-08-17 15:35:00,236.19,236.27,235.84,235.92,32114.0,223.8335,223.9093,223.5018,223.5776,32114.0
2017-08-17 15:40:00,235.89,235.96,235.72,235.86,38713.0,223.5492,223.6155,223.3881,223.5208,38713.0
2017-08-17 15:45:00,235.84,235.97,235.74,235.82,65549.0,223.5018,223.625,223.4071,223.4829,65549.0
2017-08-17 15:50:00,235.81,235.84,235.57,235.64,108112.0,223.4734,223.5018,223.2459,223.3123,108112.0
2017-08-17 15:55:00,235.68,235.68,235.35,235.41,102994.0,223.3502,223.3502,223.0375,223.0943,102994.0
2017-08-18 09:30:00,235.0,236.24,235.0,235.54,190462.0,222.7058,223.8809,222.7058,223.2175,190462.0
2017-08-18 09:35:00,235.59,235.94,235.01,235.45,52134.0,223.2649,223.5966,222.7152,223.1322,52134.0
2017-08-18 09:40:00,235.37,235.44,235.07,235.08,51215.0,223.0564,223.1227,222.7721,222.7816,51215.0
2017-08-18 09:45:00,235.18,235.22,234.82,235.01,44875.0,222.8764,222.9143,222.5352,222.7152,44875.0
2017-08-18 09:50:00,235.01,235.18,234.7,234.81,38972.0,222.7152,222.8764,222.4215,222.5257,38972.0
2017-08-18 09:55:00,234.85,234.89,234.63,234.69,31683.0,222.5636,222.6015,222.3551,222.412,31683.0
2017-08-18 10:00:00,234.71,235.12,234.56,235.09,22627.0,222.4309,222.8195,222.2888,222.7911,22627.0
2017-08-18 10:05:00,235.06,235.28,234.97,235.12,21654.0,222.7626,222.9711,222.6773,222.8195,21654.0
2017-08-18 10:10:00,235.16,235.41,235.11,235.41,12594.0,222.8574,223.0943,222.81,223.0943,12594.0
2017-08-18 10:15:00,235.5,235.73,235.5,235.72,21003.0,223.1796,223.3976,223.1796,223.3881,21003.0
2017-08-18 10:20:00,235.71,236.05,235.7,235.89,10145.0,223.3786,223.7008,223.3691,223.5492,10145.0
2017-08-18 10:25:00,235.91,236.11,235.9,236.11,21494.0,223.5682,223.7577,223.5587,223.7577,21494.0
2017-08-18 10:30:00,236.08,236.16,235.8,235.92,42758.0,223.7293,223.8051,223.4639,223.5776,42758.0
2017-08-18 10:35:00,235.93,236.0,235.81,235.81,20468.0,223.5871,223.6535,223.4734,223.4734,20468.0
2017-08-18 10:40:00,235.8,236.11,235.76,235.93,24467.0,223.4639,223.7577,223.426,223.5871,24467.0
2017-08-18 10:45:00,236.0,236.24,235.95,236.23,11831.0,223.6535,223.8809,223.6061,223.8714,11831.0
2017-08-18 10:50:00,236.21,236.48,236.21,236.37,13741.0,223.8525,224.1083,223.8525,224.0041,13741.0
2017-08-18 10:55:00,236.43,236.65,236.37,236.64,21454.0,224.061,224.2694,224.0041,224.26,21454.0
2017-08-18 11:00:00,236.64,236.75,236.24,236.28,28709.0,224.26,224.3642,223.8809,223.9188,28709.0
2017-08-18 11:05:00,236.27,236.27,235.7,235.77,30265.0,223.9093,223.9093,223.3691,223.4355,30265.0
2017-08-18 11:10:00,235.73,235.96,235.73,235.94,13756.0,223.3976,223.6155,223.3976,223.5966,13756.0
2017-08-18 11:15:00,235.97,236.32,235.8,235.84,52436.0,223.625,223.9567,223.4639,223.5018,52436.0
2017-08-18 11:20:00,235.91,235.92,235.71,235.86,29153.0,223.5682,223.5776,223.3786,223.5208,29153.0
2017-08-18 11:25:00,235.82,236.45,235.82,236.33,17827.0,223.4829,224.0799,223.4829,223.9662,17827.0
2017-08-18 11:30:00,236.27,236.55,236.23,236.39,13565.0,223.9093,224.1747,223.8714,224.023,13565.0
2017-08-18 11:35:00,236.43,236.44,236.15,236.23,8473.0,224.061,224.0704,223.7956,223.8714,8473.0
2017-08-18 11:40:00,236.27,236.41,236.19,236.37,10044.0,223.9093,224.042,223.8335,224.0041,10044.0
2017-08-18 11:45:00,236.32,236.59,236.32,236.54,20490.0,223.9567,224.2126,223.9567,224.1652,20490.0
2017-08-18 11:50:00,236.54,236.59,236.38,236.45,24518.0,224.1652,224.2126,224.0136,224.0799,24518.0
2017-08-18 11:55:00,236.42,236.48,236.3,236.37,20524.0,224.0515,224.1083,223.9378,224.0041,20524.0
2017-08-18 12:00:00,236.42,236.42,236.09,236.19,10785.0,224.0515,224.0515,223.7387,223.8335,10785.0
2017-08-18 12:05:00,236.19,236.19,235.82,235.86,25196.0,223.8335,223.8335,223.4829,223.5208,25196.0
2017-08-18 12:10:00,235.86,235.89,235.68,235.68,25600.0,223.5208,223.5492,223.3502,223.3502,25600.0
2017-08-18 12:15:00,235.72,235.74,235.63,235.73,8600.0,223.3881,223.4071,223.3028,223.3976,8600.0
2017-08-18 12:20:00,235.75,236.04,235.7,236.0,51131.0,223.4165,223.6914,223.3691,223.6535,51131.0
2017-08-18 12:25:00,236.07,236.44,236.07,236.43,7931.0,223.7198,224.0704,223.7198,224.061,7931.0
2017-08-18 12:30:00,236.37,236.5,236.34,236.45,9260.0,224.0041,224.1273,223.9757,224.0799,9260.0
2017-08-18 12:35:00,236.45,236.5,236.34,236.5,14346.0,224.0799,224.1273,223.9757,224.1273,14346.0
2017-08-18 12:40:00,236.51,236.6,236.31,236.31,29450.0,224.1368,224.2221,223.9472,223.9472,29450.0
2017-08-18 12:45:00,236.31,236.64,236.22,236.62,18072.0,223.9472,224.26,223.8619,224.241,18072.0
2017-08-18 12:50:00,236.62,236.91,236.59,236.91,23594.0,224.241,224.5158,224.2126,224.5158,23594.0
2017-08-18 12:55:00,236.9,237.12,236.85,237.08,21271.0,224.5064,224.7149,224.459,224.677,21271.0
2017-08-18 13:00:00,237.09,237.13,236.88,236.96,27431.0,224.6864,224.7243,224.4874,224.5632,27431.0
2017-08-18 13:05:00,236.96,237.06,236.82,236.82,13321.0,224.5632,224.658,224.4306,224.4306,13321.0
2017-08-18 13:10:00,236.78,237.01,236.77,236.97,11544.0,224.3926,224.6106,224.3832,224.5727,11544.0
2017-08-18 13:15:00,236.96,237.25,236.8,237.06,14557.0,224.5632,224.8381,224.4116,224.658,14557.0
2017-08-18 13:20:00,237.07,237.08,236.91,237.04,5306.0,224.6675,224.677,224.5158,224.639,5306.0
2017-08-18 13:25:00,237.05,237.26,237.04,237.1,7806.0,224.6485,224.8475,224.639,224.6959,7806.0
2017-08-18 13:30:00,237.08,237.16,236.99,237.07,8543.0,224.677,224.7528,224.5917,224.6675,8543.0
2017-08-18 13:35:00,237.07,237.07,236.81,236.91,15639.0,224.6675,224.6675,224.4211,224.5158,15639.0
2017-08-18 13:40:00,236.91,237.01,236.86,236.98,12303.0,224.5158,224.6106,224.4685,224.5822,12303.0
2017-08-18 13:45:00,236.95,237.08,236.95,237.05,13627.0,224.5538,224.677,224.5538,224.6485,13627.0
2017-08-18 13:50:00,237.08,237.11,236.89,236.95,9089.0,224.677,224.7054,224.4969,224.5538,9089.0
2017-08-18 13:55:00,236.95,236.99,236.89,236.93,10669.0,224.5538,224.5917,224.4969,224.5348,10669.0
2017-08-18 14:00:00,236.86,236.98,236.84,236.97,7826.0,224.4685,224.5822,224.4495,224.5727,7826.0
2017-08-18 14:05:00,236.96,236.99,236.81,236.88,12362.0,224.5632,224.5917,224.4211,224.4874,12362.0
2017-08-18 14:10:00,236.88,236.88,236.79,236.82,11330.0,224.4874,224.4874,224.4021,224.4306,11330.0
2017-08-18 14:15:00,236.81,236.83,236.65,236.65,17840.0,224.4211,224.44,224.2694,224.2694,17840.0
2017-08-18 14:20:00,236.66,236.73,236.61,236.72,22757.0,224.2789,224.3453,224.2315,224.3358,22757.0
2017-08-18 14:25:00,236.72,236.85,236.69,236.71,120022.0,224.3358,224.459,224.3074,224.3263,120022.0
2017-08-18 14:30:00,236.7,236.87,236.69,236.75,19778.0,224.3168,224.4779,224.3074,224.3642,19778.0
2017-08-18 14:35:00,236.75,236.85,236.63,236.66,18330.0,224.3642,224.459,224.2505,224.2789,18330.0
2017-08-18 14:40:00,236.64,236.8,236.63,236.8,26061.0,224.26,224.4116,224.2505,224.4116,26061.0
2017-08-18 14:45:00,236.79,236.82,236.69,236.74,15359.0,224.4021,224.4306,224.3074,224.3547,15359.0
2017-08-18 14:50:00,236.76,236.76,236.53,236.59,17059.0,224.3737,224.3737,224.1557,224.2126,17059.0
2017-08-18 14:55:00,236.59,236.59,236.4,236.4,12597.0,224.2126,224.2126,224.0325,224.0325,12597.0
2017-08-18 15:00:00,236.38,236.49,236.34,236.49,16491.0,224.0136,224.1178,223.9757,224.1178,16491.0
2017-08-18 15:05:00,236.49,236.81,236.47,236.73,16065.0,224.1178,224.4211,224.0989,224.3453,16065.0
2017-08-18 15:10:00,236.73,236.79,236.59,236.59,11341.0,224.3453,224.4021,224.2126,224.2126,11341.0
2017-08-18 15:15:00,236.61,236.69,236.48,236.61,8666.0,224.2315,224.3074,224.1083,224.2315,8666.0
2017-08-18 15:20:00,236.62,236.64,236.36,236.39,18266.0,224.241,224.26,223.9946,224.023,18266.0
2017-08-18 15:25:00,236.35,236.41,236.28,236.35,24698.0,223.9851,224.042,223.9188,223.9851,24698.0
2017-08-18 15:30:00,236.38,236.4,236.29,236.32,23158.0,224.0136,224.0325,223.9283,223.9567,23158.0
2017-08-18 15:35:00,236.33,236.57,236.33,236.52,25981.0,223.9662,224.1936,223.9662,224.1462,25981.0
2017-08-18 15:40:00,236.5,236.56,236.44,236.52,21028.0,224.1273,224.1842,224.0704,224.1462,21028.0
2017-08-18 15:45:00,236.5,236.54,236.28,236.32,43604.0,224.1273,224.1652,223.9188,223.9567,43604.0
2017-08-18 15:50:00,236.31,236.31,236.02,236.11,57985.0,223.9472,223.9472,223.6724,223.7577,57985.0
2017-08-18 15:55:00,236.1,236.12,235.75,235.82,120298.0,223.7482,223.7672,223.4165,223.4829,120298.0
2017-08-21 09:30:00,235.72,236.84,235.7,236.8,70999.0,223.3881,224.4495,223.3691,224.4116,70999.0
2017-08-21 09:35:00,236.7,236.83,236.5,236.53,30928.0,224.3168,224.44,224.1273,224.1557,30928.0
2017-08-21 09:40:00,236.49,236.94,236.36,236.43,21627.0,224.1178,224.5443,223.9946,224.061,21627.0
2017-08-21 09:45:00,236.4,236.51,236.03,236.26,23147.0,224.0325,224.1368,223.6819,223.8998,23147.0
2017-08-21 09:50:00,236.33,236.33,235.8,235.94,14321.0,223.9662,223.9662,223.4639,223.5966,14321.0
2017-08-21 09:55:00,235.9,235.93,235.55,235.85,34015.0,223.5587,223.5871,223.227,223.5113,34015.0
2017-08-21 10:00:00,235.84,235.87,235.25,235.49,23067.0,223.5018,223.5303,222.9427,223.1701,23067.0
2017-08-21 10:05:00,235.49,235.51,235.21,235.42,9139.0,223.1701,223.1891,222.9048,223.1038,9139.0
2017-08-21 10:10:00,235.43,235.51,235.11,235.17,14704.0,223.1133,223.1891,222.81,222.8669,14704.0
2017-08-21 10:15:00,235.11,235.43,235.1,235.15,20072.0,222.81,223.1133,222.8005,222.8479,20072.0
2017-08-21 10:20:00,235.2,235.22,234.67,234.73,34181.0,222.8953,222.9143,222.393,222.4499,34181.0
2017-08-21 10:25:00,234.75,234.89,234.52,234.71,49364.0,222.4688,222.6015,222.2509,222.4309,49364.0
2017-08-21 10:30:00,234.71,234.89,234.64,234.7,41070.0,222.4309,222.6015,222.3646,222.4215,41070.0
2017-08-21 10:35:00,234.67,234.67,234.35,234.38,14671.0,222.393,222.393,222.0898,222.1182,14671.0
2017-08-21 10:40:00,234.42,234.84,234.41,234.79,19027.0,222.1561,222.5541,222.1466,222.5068,19027.0
2017-08-21 10:45:00,234.79,234.84,234.73,234.78,18802.0,222.5068,222.5541,222.4499,222.4973,18802.0
2017-08-21 10:50:00,234.76,234.89,234.71,234.79,28756.0,222.4783,222.6015,222.4309,222.5068,28756.0
2017-08-21 10:55:00,234.78,234.83,234.67,234.73,31599.0,222.4973,222.5447,222.393,222.4499,31599.0
2017-08-21 11:00:00,234.74,234.76,234.48,234.53,18900.0,222.4594,222.4783,222.213,222.2604,18900.0
2017-08-21 11:05:00,234.55,234.72,234.35,234.71,16621.0,222.2793,222.4404,222.0898,222.4309,16621.0
2017-08-21 11:10:00,234.71,234.99,234.71,234.8,33384.0,222.4309,222.6963,222.4309,222.5162,33384.0
2017-08-21 11:15:00,234.78,234.92,234.72,234.92,18993.0,222.4973,222.63,222.4404,222.63,18993.0
2017-08-21 11:20:00,234.92,235.31,234.92,235.21,19120.0,222.63,222.9995,222.63,222.9048,19120.0
2017-08-21 11:25:00,235.18,235.62,235.12,235.48,31712.0,222.8764,223.2933,222.8195,223.1607,31712.0
2017-08-21 11:30:00,235.48,235.85,235.41,235.84,29706.0,223.1607,223.5113,223.0943,223.5018,29706.0
2017-08-21 11:35:00,235.82,236.1,235.71,236.1,73024.0,223.4829,223.7482,223.3786,223.7482,73024.0
2017-08-21 11:40:00,236.09,236.18,235.69,235.99,26364.0,223.7387,223.824,223.3597,223.644,26364.0
2017-08-21 11:45:00,236.03,236.03,235.64,235.7,10126.0,223.6819,223.6819,223.3123,223.3691,10126.0
2017-08-21 11:50:00,235.71,235.76,235.36,235.55,33971.0,223.3786,223.426,223.0469,223.227,33971.0
2017-08-21 11:55:00,235.51,235.53,235.34,235.34,21469.0,223.1891,223.208,223.028,223.028,21469.0
2017-08-21 12:00:00,235.36,235.54,235.33,235.38,24922.0,223.0469,223.2175,223.0185,223.0659,24922.0
2017-08-21 12:05:00,235.35,235.37,235.2,235.2,15918.0,223.0375,223.0564,222.8953,222.8953,15918.0
2017-08-21 12:10:00,235.2,235.2,235.0,235.06,32874.0,222.8953,222.8953,222.7058,222.7626,32874.0
2017-08-21 12:15:00,235.12,235.19,234.88,234.94,23595.0,222.8195,222.8858,222.592,222.6489,23595.0
2017-08-21 12:20:00,234.85,235.1,234.8,235.07,14128.0,222.5636,222.8005,222.5162,222.7721,14128.0
2017-08-21 12:25:00,235.07,235.25,235.05,235.11,18759.0,222.7721,222.9427,222.7532,222.81,18759.0
2017-08-21 12:30:00,235.12,235.12,234.91,234.95,21347.0,222.8195,222.8195,222.6205,222.6584,21347.0
2017-08-21 12:35:00,234.93,235.01,234.88,234.97,12948.0,222.6394,222.7152,222.592,222.6773,12948.0
2017-08-21 12:40:00,234.96,234.98,234.81,234.89,8374.0,222.6679,222.6868,222.5257,222.6015,8374.0
2017-08-21 12:45:00,234.89,234.96,234.85,234.96,5337.0,222.6015,222.6679,222.5636,222.6679,5337.0
2017-08-21 12:50:00,234.99,235.06,234.91,235.05,8429.0,222.6963,222.7626,222.6205,222.7532,8429.0
2017-08-21 12:55:00,235.03,235.07,234.99,234.99,12289.0,222.7342,222.7721,222.6963,222.6963,12289.0
2017-08-21 13:00:00,235.0,235.04,234.92,234.97,6690.0,222.7058,222.7437,222.63,222.6773,6690.0
2017-08-21 13:05:00,234.97,235.0,234.88,234.89,7122.0,222.6773,222.7058,222.592,222.6015,7122.0
2017-08-21 13:10:00,234.92,234.93,234.8,234.82,15755.0,222.63,222.6394,222.5162,222.5352,15755.0
2017-08-21 13:15:00,234.82,234.82,234.6,234.8,21975.0,222.5352,222.5352,222.3267,222.5162,21975.0
2017-08-21 13:20:00,234.83,235.01,234.83,234.98,7293.0,222.5447,222.7152,222.5447,222.6868,7293.0
2017-08-21 13:25:00,234.98,235.0,234.76,234.89,15996.0,222.6868,222.7058,222.4783,222.6015,15996.0
2017-08-21 13:30:00,234.95,235.04,234.95,235.03,8246.0,222.6584,222.7437,222.6584,222.7342,8246.0
2017-08-21 13:35:00,235.0,235.02,234.9,235.0,8912.0,222.7058,222.7247,222.611,222.7058,8912.0
2017-08-21 13:40:00,235.0,235.0,234.85,234.85,8790.0,222.7058,222.7058,222.5636,222.5636,8790.0
2017-08-21 13:45:00,234.82,234.99,234.78,234.94,9612.0,222.5352,222.6963,222.4973,222.6489,9612.0
2017-08-21 13:50:00,234.92,234.92,234.72,234.72,12824.0,222.63,222.63,222.4404,222.4404,12824.0
2017-08-21 13:55:00,234.71,234.76,234.64,234.65,8365.0,222.4309,222.4783,222.3646,222.3741,8365.0
2017-08-21 14:00:00,234.67,234.73,234.6,234.6,58217.0,222.393,222.4499,222.3267,222.3267,58217.0
2017-08-21 14:05:00,234.62,234.76,234.61,234.69,12729.0,222.3456,222.4783,222.3362,222.412,12729.0
2017-08-21 14:10:00,234.74,234.79,234.65,234.75,9314.0,222.4594,222.5068,222.3741,222.4688,9314.0
2017-08-21 14:15:00,234.75,234.79,234.63,234.63,17250.0,222.4688,222.5068,222.3551,222.3551,17250.0
2017-08-21 14:20:00,234.63,234.64,234.43,234.48,27689.0,222.3551,222.3646,222.1656,222.213,27689.0
2017-08-21 14:25:00,234.47,234.59,234.46,234.59,11143.0,222.2035,222.3172,222.194,222.3172,11143.0
2017-08-21 14:30:00,234.56,234.72,234.55,234.58,12796.0,222.2888,222.4404,222.2793,222.3077,12796.0
2017-08-21 14:35:00,234.57,234.6,234.55,234.55,6916.0,222.2983,222.3267,222.2793,222.2793,6916.0
2017-08-21 14:40:00,234.57,234.65,234.55,234.59,10891.0,222.2983,222.3741,222.2793,222.3172,10891.0
2017-08-21 14:45:00,234.61,234.78,234.59,234.75,10235.0,222.3362,222.4973,222.3172,222.4688,10235.0
2017-08-21 14:50:00,234.73,234.92,234.71,234.89,14258.0,222.4499,222.63,222.4309,222.6015,14258.0
2017-08-21 14:55:00,234.9,234.93,234.77,234.77,12225.0,222.611,222.6394,222.4878,222.4878,12225.0
2017-08-21 15:00:00,234.79,234.94,234.63,234.94,21783.0,222.5068,222.6489,222.3551,222.6489,21783.0
2017-08-21 15:05:00,234.94,235.09,234.89,235.03,30677.0,222.6489,222.7911,222.6015,222.7342,30677.0
2017-08-21 15:10:00,235.03,235.09,234.84,234.95,45515.0,222.7342,222.7911,222.5541,222.6584,45515.0
2017-08-21 15:15:00,234.95,235.14,234.94,235.14,22118.0,222.6584,222.8384,222.6489,222.8384,22118.0
2017-08-21 15:20:00,235.14,235.19,235.04,235.15,39028.0,222.8384,222.8858,222.7437,222.8479,39028.0
2017-08-21 15:25:00,235.16,235.28,235.14,235.27,12207.0,222.8574,222.9711,222.8384,222.9616,12207.0
2017-08-21 15:30:00,235.31,235.38,235.23,235.24,39109.0,222.9995,223.0659,222.9237,222.9332,39109.0
2017-08-21 15:35:00,235.25,235.27,235.14,235.27,23576.0,222.9427,222.9616,222.8384,222.9616,23576.0
2017-08-21 15:40:00,235.26,235.35,235.22,235.3,33174.0,222.9522,223.0375,222.9143,222.9901,33174.0
2017-08-21 15:45:00,235.29,235.47,235.28,235.45,28756.0,222.9806,223.1512,222.9711,223.1322,28756.0
2017-08-21 15:50:00,235.45,235.87,235.45,235.85,40679.0,223.1322,223.5303,223.1322,223.5113,40679.0
2017-08-21 15:55:00,235.87,235.94,235.54,235.59,117667.0,223.5303,223.5966,223.2175,223.2649,117667.0
2017-08-22 09:30:00,236.16,237.58,236.11,237.29,85509.0,223.8051,225.1508,223.7577,224.876,85509.0
2017-08-22 09:35:00,237.43,237.8,237.29,237.61,39683.0,225.0086,225.3593,224.876,225.1792,39683.0
2017-08-22 09:40:00,237.62,237.81,237.31,237.71,30419.0,225.1887,225.3688,224.8949,225.274,30419.0
2017-08-22 09:45:00,237.76,237.92,237.58,237.76,37884.0,225.3214,225.473,225.1508,225.3214,37884.0
2017-08-22 09:50:00,237.73,238.43,237.72,238.41,28285.0,225.2929,225.9563,225.2835,225.9374,28285.0
2017-08-22 09:55:00,238.36,238.39,237.91,238.01,46861.0,225.89,225.9184,225.4635,225.5583,46861.0
2017-08-22 10:00:00,238.0,238.11,237.6,237.74,26656.0,225.5488,225.6531,225.1697,225.3024,26656.0
2017-08-22 10:05:00,237.7,237.97,237.58,237.92,17353.0,225.2645,225.5204,225.1508,225.473,17353.0
2017-08-22 10:10:00,237.9,238.33,237.9,238.26,32843.0,225.4541,225.8616,225.4541,225.7952,32843.0
2017-08-22 10:15:00,238.25,238.25,237.89,237.99,15728.0,225.7857,225.7857,225.4446,225.5393,15728.0
2017-08-22 10:20:00,238.0,238.31,237.94,238.26,22687.0,225.5488,225.8426,225.492,225.7952,22687.0
2017-08-22 10:25:00,238.25,238.33,238.06,238.12,23059.0,225.7857,225.8616,225.6057,225.6625,23059.0
2017-08-22 10:30:00,238.14,238.33,238.05,238.12,18787.0,225.6815,225.8616,225.5962,225.6625,18787.0
2017-08-22 10:35:00,238.12,238.31,238.06,238.1,16196.0,225.6625,225.8426,225.6057,225.6436,16196.0
2017-08-22 10:40:00,238.14,238.37,238.01,238.34,23387.0,225.6815,225.8995,225.5583,225.871,23387.0
2017-08-22 10:45:00,238.36,238.69,238.35,238.66,25961.0,225.89,226.2027,225.8805,226.1743,25961.0
2017-08-22 10:50:00,238.66,238.89,238.65,238.88,18939.0,226.1743,226.3923,226.1648,226.3828,18939.0
2017-08-22 10:55:00,238.86,238.88,238.61,238.88,22575.0,226.3638,226.3828,226.1269,226.3828,22575.0
2017-08-22 11:00:00,238.85,238.98,238.55,238.55,27601.0,226.3544,226.4776,226.07,226.07,27601.0
2017-08-22 11:05:00,238.56,238.7,238.55,238.67,37166.0,226.0795,226.2122,226.07,226.1838,37166.0
2017-08-22 11:10:00,238.67,238.68,238.26,238.44,40960.0,226.1838,226.1932,225.7952,225.9658,40960.0
2017-08-22 11:15:00,238.47,238.73,238.42,238.7,51190.0,225.9942,226.2406,225.9468,226.2122,51190.0
2017-08-22 11:20:00,238.66,239.03,238.51,239.03,68979.0,226.1743,226.5249,226.0321,226.5249,68979.0
2017-08-22 11:25:00,238.97,239.0,238.82,238.82,20365.0,226.4681,226.4965,226.3259,226.3259,20365.0
2017-08-22 11:30:00,238.8,238.85,238.58,238.75,91318.0,226.307,226.3544,226.0985,226.2596,91318.0
2017-08-22 11:35:00,238.72,238.99,238.69,238.9,38949.0,226.2312,226.487,226.2027,226.4017,38949.0
2017-08-22 11:40:00,238.9,239.13,238.9,238.99,30154.0,226.4017,226.6197,226.4017,226.487,30154.0
2017-08-22 11:45:00,238.99,239.05,238.82,238.95,19995.0,226.487,226.5439,226.3259,226.4491,19995.0
2017-08-22 11:50:00,238.92,239.02,238.89,238.93,13630.0,226.4207,226.5155,226.3923,226.4302,13630.0
2017-08-22 11:55:00,238.92,239.11,238.68,238.68,29669.0,226.4207,226.6007,226.1932,226.1932,29669.0
2017-08-22 12:00:00,238.68,238.9,238.63,238.69,14590.0,226.1932,226.4017,226.1459,226.2027,14590.0
2017-08-22 12:05:00,238.69,238.7,238.46,238.54,35250.0,226.2027,226.2122,225.9848,226.0606,35250.0
2017-08-22 12:10:00,238.54,238.63,238.42,238.58,15891.0,226.0606,226.1459,225.9468,226.0985,15891.0
2017-08-22 12:15:00,238.55,238.81,238.53,238.75,10362.0,226.07,226.3164,226.0511,226.2596,10362.0
2017-08-22 12:20:00,238.74,238.79,238.59,238.65,9086.0,226.2501,226.2975,226.108,226.1648,9086.0
2017-08-22 12:25:00,238.63,238.66,238.51,238.57,7843.0,226.1459,226.1743,226.0321,226.089,7843.0
2017-08-22 12:30:00,238.6,238.64,238.56,238.59,9117.0,226.1174,226.1553,226.0795,226.108,9117.0
2017-08-22 12:35:00,238.63,238.69,238.58,238.59,15766.0,226.1459,226.2027,226.0985,226.108,15766.0
2017-08-22 12:40:00,238.62,238.69,238.51,238.64,8808.0,226.1364,226.2027,226.0321,226.1553,8808.0
2017-08-22 12:45:00,238.64,238.87,238.59,238.86,9465.0,226.1553,226.3733,226.108,226.3638,9465.0
2017-08-22 12:50:00,238.85,238.97,238.85,238.96,13763.0,226.3544,226.4681,226.3544,226.4586,13763.0
2017-08-22 12:55:00,239.04,239.11,238.96,239.04,18689.0,226.5344,226.6007,226.4586,226.5344,18689.0
2017-08-22 13:00:00,239.08,239.36,239.07,239.3,13090.0,226.5723,226.8377,226.5628,226.7808,13090.0
2017-08-22 13:05:00,239.3,239.32,238.96,238.99,17216.0,226.7808,226.7998,226.4586,226.487,17216.0
2017-08-22 13:10:00,239.0,239.02,238.85,238.99,16142.0,226.4965,226.5155,226.3544,226.487,16142.0
2017-08-22 13:15:00,239.01,239.08,238.89,239.07,27727.0,226.506,226.5723,226.3923,226.5628,27727.0
2017-08-22 13:20:00,239.03,239.27,238.98,239.13,22041.0,226.5249,226.7524,226.4776,226.6197,22041.0
2017-08-22 13:25:00,239.12,239.24,239.1,239.14,13810.0,226.6102,226.7239,226.5913,226.6292,13810.0
2017-08-22 13:30:00,239.14,239.4,239.11,239.33,31247.0,226.6292,226.8756,226.6007,226.8092,31247.0
2017-08-22 13:35:00,239.4,239.52,239.38,239.48,13219.0,226.8756,226.9893,226.8566,226.9514,13219.0
2017-08-22 13:40:00,239.46,239.55,239.23,239.23,16860.0,226.9324,227.0177,226.7145,226.7145,16860.0
2017-08-22 13:45:00,239.23,239.23,239.13,239.2,19392.0,226.7145,226.7145,226.6197,226.686,19392.0
2017-08-22 13:50:00,239.21,239.28,239.12,239.13,15045.0,226.6955,226.7619,226.6102,226.6197,15045.0
2017-08-22 13:55:00,239.12,239.24,239.12,239.21,9387.0,226.6102,226.7239,226.6102,226.6955,9387.0
2017-08-22 14:00:00,239.17,239.23,239.06,239.15,14236.0,226.6576,226.7145,226.5534,226.6387,14236.0
2017-08-22 14:05:00,239.15,239.15,239.02,239.04,12077.0,226.6387,226.6387,226.5155,226.5344,12077.0
2017-08-22 14:10:00,239.08,239.22,239.02,239.21,8492.0,226.5723,226.705,226.5155,226.6955,8492.0
2017-08-22 14:15:00,239.2,239.53,239.16,239.51,39461.0,226.686,226.9988,226.6481,226.9798,39461.0
2017-08-22 14:20:00,239.54,239.72,239.47,239.64,20362.0,227.0083,227.1788,226.9419,227.103,20362.0
2017-08-22 14:25:00,239.66,239.77,239.61,239.76,22437.0,227.122,227.2262,227.0746,227.2167,22437.0
2017-08-22 14:30:00,239.74,239.89,239.67,239.8,26307.0,227.1978,227.3399,227.1315,227.2547,26307.0
2017-08-22 14:35:00,239.82,239.89,239.78,239.88,17336.0,227.2736,227.3399,227.2357,227.3305,17336.0
2017-08-22 14:40:00,239.86,239.89,239.52,239.6,25899.0,227.3115,227.3399,226.9893,227.0651,25899.0
2017-08-22 14:45:00,239.6,239.77,239.58,239.68,22482.0,227.0651,227.2262,227.0462,227.1409,22482.0
2017-08-22 14:50:00,239.69,239.7,239.58,239.58,19744.0,227.1504,227.1599,227.0462,227.0462,19744.0
2017-08-22 14:55:00,239.6,239.6,239.31,239.34,22600.0,227.0651,227.0651,226.7903,226.8187,22600.0
2017-08-22 15:00:00,239.34,239.46,239.27,239.3,25044.0,226.8187,226.9324,226.7524,226.7808,25044.0
2017-08-22 15:05:00,239.31,239.41,239.28,239.37,19088.0,226.7903,226.8851,226.7619,226.8471,19088.0
2017-08-22 15:10:00,239.4,239.6,239.38,239.55,34655.0,226.8756,227.0651,226.8566,227.0177,34655.0
2017-08-22 15:15:00,239.57,239.58,239.31,239.31,20590.0,227.0367,227.0462,226.7903,226.7903,20590.0
2017-08-22 15:20:00,239.32,239.58,239.31,239.5,17750.0,226.7998,227.0462,226.7903,226.9703,17750.0
2017-08-22 15:25:00,239.48,239.55,239.45,239.52,24578.0,226.9514,227.0177,226.923,226.9893,24578.0
2017-08-22 15:30:00,239.52,239.59,239.36,239.36,23358.0,226.9893,227.0556,226.8377,226.8377,23358.0
2017-08-22 15:35:00,239.36,239.46,239.33,239.38,23088.0,226.8377,226.9324,226.8092,226.8566,23088.0
2017-08-22 15:40:00,239.37,239.58,239.32,239.54,49277.0,226.8471,227.0462,226.7998,227.0083,49277.0
2017-08-22 15:45:00,239.53,239.79,239.52,239.79,41163.0,226.9988,227.2452,226.9893,227.2452,41163.0
2017-08-22 15:50:00,239.8,239.83,239.65,239.69,59984.0,227.2547,227.2831,227.1125,227.1504,59984.0
2017-08-22 15:55:00,239.68,239.8,239.54,239.75,157842.0,227.1409,227.2547,227.0083,227.2073,157842.0
2017-08-23 09:30:00,239.36,239.36,237.83,238.27,113930.0,226.8377,226.8377,225.3877,225.8047,113930.0
2017-08-23 09:35:00,238.1,238.84,237.98,238.6,31399.0,225.6436,226.3449,225.5299,226.1174,31399.0
2017-08-23 09:40:00,238.54,238.78,237.89,237.96,42353.0,226.0606,226.288,225.4446,225.5109,42353.0
2017-08-23 09:45:00,237.98,238.34,237.5,237.55,37356.0,225.5299,225.871,225.075,225.1224,37356.0
2017-08-23 09:50:00,237.55,237.93,237.55,237.79,46579.0,225.1224,225.4825,225.1224,225.3498,46579.0
2017-08-23 09:55:00,237.86,238.17,237.5,237.99,34457.0,225.4161,225.7099,225.075,225.5393,34457.0
2017-08-23 10:00:00,237.95,238.22,237.56,237.79,33491.0,225.5014,225.7573,225.1318,225.3498,33491.0
2017-08-23 10:05:00,237.9,238.07,237.31,237.31,28350.0,225.4541,225.6152,224.8949,224.8949,28350.0
2017-08-23 10:10:00,237.31,238.19,237.28,238.0,47067.0,224.8949,225.7289,224.8665,225.5488,47067.0
2017-08-23 10:15:00,238.03,238.76,238.02,238.76,41846.0,225.5773,226.2691,225.5678,226.2691,41846.0
2017-08-23 10:20:00,238.74,238.96,238.5,238.64,29103.0,226.2501,226.4586,226.0227,226.1553,29103.0
2017-08-23 10:25:00,238.59,238.7,238.51,238.59,12145.0,226.108,226.2122,226.0321,226.108,12145.0
2017-08-23 10:30:00,238.6,238.6,238.12,238.21,32867.0,226.1174,226.1174,225.6625,225.7478,32867.0
2017-08-23 10:35:00,238.17,238.31,237.99,238.12,15327.0,225.7099,225.8426,225.5393,225.6625,15327.0
2017-08-23 10:40:00,238.15,238.21,237.98,238.13,12387.0,225.691,225.7478,225.5299,225.672,12387.0
2017-08-23 10:45:00,238.16,238.21,238.03,238.1,12163.0,225.7004,225.7478,225.5773,225.6436,12163.0
2017-08-23 10:50:00,238.13,238.14,237.89,238.04,19858.0,225.672,225.6815,225.4446,225.5867,19858.0
2017-08-23 10:55:00,238.07,238.15,237.85,238.09,25835.0,225.6152,225.691,225.4067,225.6341,25835.0
2017-08-23 11:00:00,238.09,238.29,238.09,238.27,11178.0,225.6341,225.8236,225.6341,225.8047,11178.0
2017-08-23 11:05:00,238.3,238.3,238.01,238.02,9372.0,225.8331,225.8331,225.5583,225.5678,9372.0
2017-08-23 11:10:00,238.02,238.24,237.97,238.24,24397.0,225.5678,225.7763,225.5204,225.7763,24397.0
2017-08-23 11:15:00,238.26,238.47,238.02,238.38,16918.0,225.7952,225.9942,225.5678,225.9089,16918.0
2017-08-23 11:20:00,238.35,238.49,238.1,238.19,19843.0,225.8805,226.0132,225.6436,225.7289,19843.0
2017-08-23 11:25:00,238.19,238.2,237.93,238.0,14343.0,225.7289,225.7384,225.4825,225.5488,14343.0
2017-08-23 11:30:00,237.98,238.2,237.97,238.2,12088.0,225.5299,225.7384,225.5204,225.7384,12088.0
2017-08-23 11:35:00,238.19,238.25,237.94,238.08,18047.0,225.7289,225.7857,225.492,225.6246,18047.0
2017-08-23 11:40:00,238.07,238.52,238.04,238.35,25396.0,225.6152,226.0416,225.5867,225.8805,25396.0
2017-08-23 11:45:00,238.39,238.39,238.18,238.22,17449.0,225.9184,225.9184,225.7194,225.7573,17449.0
2017-08-23 11:50:00,238.25,238.25,238.01,238.2,8505.0,225.7857,225.7857,225.5583,225.7384,8505.0
2017-08-23 11:55:00,238.16,238.16,237.92,238.03,14774.0,225.7004,225.7004,225.473,225.5773,14774.0
2017-08-23 12:00:00,238.01,238.03,237.92,237.99,10254.0,225.5583,225.5773,225.473,225.5393,10254.0
2017-08-23 12:05:00,237.99,238.03,237.88,237.96,14766.0,225.5393,225.5773,225.4351,225.5109,14766.0
2017-08-23 12:10:00,237.93,237.93,237.68,237.69,15626.0,225.4825,225.4825,225.2456,225.255,15626.0
2017-08-23 12:15:00,237.68,237.76,237.63,237.74,11519.0,225.2456,225.3214,225.1982,225.3024,11519.0
2017-08-23 12:20:00,237.76,237.9,237.76,237.82,11475.0,225.3214,225.4541,225.3214,225.3782,11475.0
2017-08-23 12:25:00,237.78,237.8,237.61,237.62,16280.0,225.3403,225.3593,225.1792,225.1887,16280.0
2017-08-23 12:30:00,237.64,237.68,237.51,237.57,7415.0,225.2077,225.2456,225.0845,225.1413,7415.0
2017-08-23 12:35:00,237.58,237.61,237.55,237.56,12250.0,225.1508,225.1792,225.1224,225.1318,12250.0
2017-08-23 12:40:00,237.55,237.6,237.45,237.59,15271.0,225.1224,225.1697,225.0276,225.1603,15271.0
2017-08-23 12:45:00,237.6,237.64,237.44,237.46,9485.0,225.1697,225.2077,225.0181,225.0371,9485.0
2017-08-23 12:50:00,237.48,237.55,237.44,237.53,8709.0,225.056,225.1224,225.0181,225.1034,8709.0
2017-08-23 12:55:00,237.54,237.81,237.54,237.81,9874.0,225.1129,225.3688,225.1129,225.3688,9874.0
2017-08-23 13:00:00,237.82,237.83,237.6,237.64,13447.0,225.3782,225.3877,225.1697,225.2077,13447.0
2017-08-23 13:05:00,237.61,237.71,237.57,237.59,18184.0,225.1792,225.274,225.1413,225.1603,18184.0
2017-08-23 13:10:00,237.6,237.71,237.55,237.66,11679.0,225.1697,225.274,225.1224,225.2266,11679.0
2017-08-23 13:15:00,237.66,237.66,237.29,237.31,19357.0,225.2266,225.2266,224.876,224.8949,19357.0
2017-08-23 13:20:00,237.31,237.38,237.19,237.37,31797.0,224.8949,224.9613,224.7812,224.9518,31797.0
2017-08-23 13:25:00,237.4,237.44,237.3,237.4,15086.0,224.9802,225.0181,224.8854,224.9802,15086.0
2017-08-23 13:30:00,237.43,237.47,237.33,237.46,9340.0,225.0086,225.0465,224.9139,225.0371,9340.0
2017-08-23 13:35:00,237.48,237.7,237.45,237.68,26522.0,225.056,225.2645,225.0276,225.2456,26522.0
2017-08-23 13:40:00,237.71,237.81,237.55,237.55,11889.0,225.274,225.3688,225.1224,225.1224,11889.0
2017-08-23 13:45:00,237.54,237.55,237.48,237.53,10961.0,225.1129,225.1224,225.056,225.1034,10961.0
2017-08-23 13:50:00,237.51,237.53,237.49,237.51,22536.0,225.0845,225.1034,225.0655,225.0845,22536.0
2017-08-23 13:55:00,237.5,237.53,237.4,237.4,20468.0,225.075,225.1034,224.9802,224.9802,20468.0
2017-08-23 14:00:00,237.39,237.39,237.27,237.29,17511.0,224.9707,224.9707,224.857,224.876,17511.0
2017-08-23 14:05:00,237.27,237.3,237.25,237.3,8601.0,224.857,224.8854,224.8381,224.8854,8601.0
2017-08-23 14:10:00,237.31,237.51,237.26,237.51,23338.0,224.8949,225.0845,224.8475,225.0845,23338.0
2017-08-23 14:15:00,237.52,237.63,237.43,237.6,12844.0,225.0939,225.1982,225.0086,225.1697,12844.0
2017-08-23 14:20:00,237.6,237.7,237.59,237.65,11213.0,225.1697,225.2645,225.1603,225.2171,11213.0
2017-08-23 14:25:00,237.62,237.67,237.58,237.63,11570.0,225.1887,225.2361,225.1508,225.1982,11570.0
2017-08-23 14:30:00,237.6,237.86,237.58,237.81,13645.0,225.1697,225.4161,225.1508,225.3688,13645.0
2017-08-23 14:35:00,237.82,237.9,237.75,237.9,29175.0,225.3782,225.4541,225.3119,225.4541,29175.0
2017-08-23 14:40:00,237.9,237.93,237.84,237.86,8949.0,225.4541,225.4825,225.3972,225.4161,8949.0
2017-08-23 14:45:00,237.86,237.94,237.8,237.94,31565.0,225.4161,225.492,225.3593,225.492,31565.0
2017-08-23 14:50:00,237.98,238.02,237.86,237.86,12193.0,225.5299,225.5678,225.4161,225.4161,12193.0
2017-08-23 14:55:00,237.81,237.86,237.76,237.81,10270.0,225.3688,225.4161,225.3214,225.3688,10270.0
2017-08-23 15:00:00,237.82,237.89,237.7,237.72,14753.0,225.3782,225.4446,225.2645,225.2835,14753.0
2017-08-23 15:05:00,237.69,237.8,237.67,237.79,15841.0,225.255,225.3593,225.2361,225.3498,15841.0
2017-08-23 15:10:00,237.77,237.84,237.75,237.81,7335.0,225.3309,225.3972,225.3119,225.3688,7335.0
2017-08-23 15:15:00,237.84,237.93,237.75,237.78,17524.0,225.3972,225.4825,225.3119,225.3403,17524.0
2017-08-23 15:20:00,237.78,237.81,237.69,237.75,13616.0,225.3403,225.3688,225.255,225.3119,13616.0
2017-08-23 15:25:00,237.75,237.76,237.7,237.71,23124.0,225.3119,225.3214,225.2645,225.274,23124.0
2017-08-23 15:30:00,237.71,237.73,237.59,237.68,33297.0,225.274,225.2929,225.1603,225.2456,33297.0
2017-08-23 15:35:00,237.69,238.11,237.69,238.0,29587.0,225.255,225.6531,225.255,225.5488,29587.0
2017-08-23 15:40:00,237.98,238.24,237.97,238.05,49958.0,225.5299,225.7763,225.5204,225.5962,49958.0
2017-08-23 15:45:00,237.99,238.38,237.94,238.26,59791.0,225.5393,225.9089,225.492,225.7952,59791.0
2017-08-23 15:50:00,238.22,238.31,238.07,238.2,41588.0,225.7573,225.8426,225.6152,225.7384,41588.0
2017-08-23 15:55:00,238.19,238.28,238.04,238.07,87640.0,225.7289,225.8142,225.5867,225.6152,87640.0
2017-08-24 09:30:00,238.52,238.58,238.03,238.55,47770.0,226.0416,226.0985,225.5773,226.07,47770.0
2017-08-24 09:35:00,238.49,238.79,238.09,238.24,21063.0,226.0132,226.2975,225.6341,225.7763,21063.0
2017-08-24 09:40:00,238.2,238.2,237.56,237.81,29319.0,225.7384,225.7384,225.1318,225.3688,29319.0
2017-08-24 09:45:00,238.01,238.01,237.48,237.53,14830.0,225.5583,225.5583,225.056,225.1034,14830.0
2017-08-24 09:50:00,237.53,237.53,236.67,236.78,25870.0,225.1034,225.1034,224.2884,224.3926,25870.0
2017-08-24 09:55:00,236.79,236.93,236.62,236.88,20203.0,224.4021,224.5348,224.241,224.4874,20203.0
2017-08-24 10:00:00,236.91,237.15,236.71,237.15,30735.0,224.5158,224.7433,224.3263,224.7433,30735.0
2017-08-24 10:05:00,237.16,237.22,236.72,236.77,18587.0,224.7528,224.8096,224.3358,224.3832,18587.0
2017-08-24 10:10:00,236.79,237.01,236.75,236.86,39970.0,224.4021,224.6106,224.3642,224.4685,39970.0
2017-08-24 10:15:00,236.8,237.31,236.79,237.28,32788.0,224.4116,224.8949,224.4021,224.8665,32788.0
2017-08-24 10:20:00,237.31,237.41,237.18,237.38,19150.0,224.8949,224.9897,224.7717,224.9613,19150.0
2017-08-24 10:25:00,237.36,237.65,237.36,237.5,14068.0,224.9423,225.2171,224.9423,225.075,14068.0
2017-08-24 10:30:00,237.54,237.62,237.36,237.62,17574.0,225.1129,225.1887,224.9423,225.1887,17574.0
2017-08-24 10:35:00,237.65,237.81,237.55,237.63,18963.0,225.2171,225.3688,225.1224,225.1982,18963.0
2017-08-24 10:40:00,237.61,237.84,237.54,237.6,17467.0,225.1792,225.3972,225.1129,225.1697,17467.0
2017-08-24 10:45:00,237.6,237.66,237.27,237.27,16678.0,225.1697,225.2266,224.857,224.857,16678.0
2017-08-24 10:50:00,237.31,237.51,237.28,237.38,14391.0,224.8949,225.0845,224.8665,224.9613,14391.0
2017-08-24 10:55:00,237.4,237.59,237.38,237.4,13101.0,224.9802,225.1603,224.9613,224.9802,13101.0
2017-08-24 11:00:00,237.37,237.37,237.11,237.31,15641.0,224.9518,224.9518,224.7054,224.8949,15641.0
2017-08-24 11:05:00,237.28,237.44,237.21,237.29,13226.0,224.8665,225.0181,224.8001,224.876,13226.0
2017-08-24 11:10:00,237.3,237.34,236.85,236.85,27920.0,224.8854,224.9233,224.459,224.459,27920.0
2017-08-24 11:15:00,236.85,236.85,236.7,236.7,20727.0,224.459,224.459,224.3168,224.3168,20727.0
2017-08-24 11:20:00,236.71,236.99,236.64,236.99,64826.0,224.3263,224.5917,224.26,224.5917,64826.0
2017-08-24 11:25:00,237.0,237.06,236.8,236.94,30547.0,224.6011,224.658,224.4116,224.5443,30547.0
2017-08-24 11:30:00,236.99,237.17,236.88,236.9,25985.0,224.5917,224.7622,224.4874,224.5064,25985.0
2017-08-24 11:35:00,236.88,236.96,236.8,236.85,11100.0,224.4874,224.5632,224.4116,224.459,11100.0
2017-08-24 11:40:00,236.8,236.92,236.77,236.78,13746.0,224.4116,224.5253,224.3832,224.3926,13746.0
2017-08-24 11:45:00,236.77,237.0,236.77,236.89,14808.0,224.3832,224.6011,224.3832,224.4969,14808.0
2017-08-24 11:50:00,236.92,236.93,236.71,236.73,15876.0,224.5253,224.5348,224.3263,224.3453,15876.0
2017-08-24 11:55:00,236.71,236.79,236.6,236.75,20670.0,224.3263,224.4021,224.2221,224.3642,20670.0
2017-08-24 12:00:00,236.75,236.8,236.6,236.64,11728.0,224.3642,224.4116,224.2221,224.26,11728.0
2017-08-24 12:05:00,236.6,236.74,236.6,236.67,32844.0,224.2221,224.3547,224.2221,224.2884,32844.0
2017-08-24 12:10:00,236.68,236.93,236.66,236.92,18095.0,224.2979,224.5348,224.2789,224.5253,18095.0
2017-08-24 12:15:00,236.92,237.17,236.89,237.17,15981.0,224.5253,224.7622,224.4969,224.7622,15981.0
2017-08-24 12:20:00,237.13,237.14,236.93,236.97,12949.0,224.7243,224.7338,224.5348,224.5727,12949.0
2017-08-24 12:25:00,236.98,237.06,236.93,236.94,11742.0,224.5822,224.658,224.5348,224.5443,11742.0
2017-08-24 12:30:00,236.95,237.06,236.92,236.98,13787.0,224.5538,224.658,224.5253,224.5822,13787.0
2017-08-24 12:35:00,236.95,236.97,236.89,236.95,20883.0,224.5538,224.5727,224.4969,224.5538,20883.0
2017-08-24 12:40:00,236.95,237.03,236.9,237.0,15139.0,224.5538,224.6296,224.5064,224.6011,15139.0
2017-08-24 12:45:00,237.0,237.11,236.94,237.11,9177.0,224.6011,224.7054,224.5443,224.7054,9177.0
2017-08-24 12:50:00,237.11,237.22,237.09,237.2,11346.0,224.7054,224.8096,224.6864,224.7907,11346.0
2017-08-24 12:55:00,237.2,237.21,236.96,236.98,7526.0,224.7907,224.8001,224.5632,224.5822,7526.0
2017-08-24 13:00:00,236.95,237.01,236.91,237.0,14707.0,224.5538,224.6106,224.5158,224.6011,14707.0
2017-08-24 13:05:00,237.01,237.17,236.99,237.16,13446.0,224.6106,224.7622,224.5917,224.7528,13446.0
2017-08-24 13:10:00,237.17,237.49,237.13,237.45,20090.0,224.7622,225.0655,224.7243,225.0276,20090.0
2017-08-24 13:15:00,237.45,237.88,237.44,237.88,22886.0,225.0276,225.4351,225.0181,225.4351,22886.0
2017-08-24 13:20:00,237.87,238.14,237.85,238.04,15808.0,225.4256,225.6815,225.4067,225.5867,15808.0
2017-08-24 13:25:00,238.04,238.43,237.88,238.06,43293.0,225.5867,225.9563,225.4351,225.6057,43293.0
2017-08-24 13:30:00,238.06,238.06,237.74,237.76,14765.0,225.6057,225.6057,225.3024,225.3214,14765.0
2017-08-24 13:35:00,237.8,237.86,237.74,237.74,8270.0,225.3593,225.4161,225.3024,225.3024,8270.0
2017-08-24 13:40:00,237.74,237.74,237.52,237.56,9000.0,225.3024,225.3024,225.0939,225.1318,9000.0
2017-08-24 13:45:00,237.57,237.81,237.54,237.78,10441.0,225.1413,225.3688,225.1129,225.3403,10441.0
2017-08-24 13:50:00,237.81,237.9,237.78,237.8,10830.0,225.3688,225.4541,225.3403,225.3593,10830.0
2017-08-24 13:55:00,237.8,238.03,237.8,238.02,9932.0,225.3593,225.5773,225.3593,225.5678,9932.0
2017-08-24 14:00:00,238.0,238.21,238.0,238.21,10251.0,225.5488,225.7478,225.5488,225.7478,10251.0
2017-08-24 14:05:00,238.22,238.22,237.93,238.04,22965.0,225.7573,225.7573,225.4825,225.5867,22965.0
2017-08-24 14:10:00,238.02,238.05,237.82,237.9,11526.0,225.5678,225.5962,225.3782,225.4541,11526.0
2017-08-24 14:15:00,237.92,238.3,237.92,238.3,12419.0,225.473,225.8331,225.473,225.8331,12419.0
2017-08-24 14:20:00,238.3,238.54,238.27,238.47,25273.0,225.8331,226.0606,225.8047,225.9942,25273.0
2017-08-24 14:25:00,238.49,238.51,238.18,238.18,13782.0,226.0132,226.0321,225.7194,225.7194,13782.0
2017-08-24 14:30:00,238.16,238.24,238.09,238.15,16755.0,225.7004,225.7763,225.6341,225.691,16755.0
2017-08-24 14:35:00,238.16,238.29,238.16,238.21,13282.0,225.7004,225.8236,225.7004,225.7478,13282.0
2017-08-24 14:40:00,238.22,238.3,238.22,238.24,7943.0,225.7573,225.8331,225.7573,225.7763,7943.0
2017-08-24 14:45:00,238.23,238.29,238.07,238.19,36972.0,225.7668,225.8236,225.6152,225.7289,36972.0
2017-08-24 14:50:00,238.21,238.3,238.2,238.25,79768.0,225.7478,225.8331,225.7384,225.7857,79768.0
2017-08-24 14:55:00,238.24,238.62,238.24,238.43,60310.0,225.7763,226.1364,225.7763,225.9563,60310.0
2017-08-24 15:00:00,238.43,238.43,238.24,238.3,18743.0,225.9563,225.9563,225.7763,225.8331,18743.0
2017-08-24 15:05:00,238.31,238.56,238.31,238.56,28192.0,225.8426,226.0795,225.8426,226.0795,28192.0
2017-08-24 15:10:00,238.56,238.59,238.27,238.42,65343.0,226.0795,226.108,225.8047,225.9468,65343.0
2017-08-24 15:15:00,238.43,238.47,238.36,238.42,21262.0,225.9563,225.9942,225.89,225.9468,21262.0
2017-08-24 15:20:00,238.45,238.62,238.3,238.62,17977.0,225.9753,226.1364,225.8331,226.1364,17977.0
2017-08-24 15:25:00,238.61,238.69,238.58,238.6,27623.0,226.1269,226.2027,226.0985,226.1174,27623.0
2017-08-24 15:30:00,238.61,238.62,238.55,238.59,33018.0,226.1269,226.1364,226.07,226.108,33018.0
2017-08-24 15:35:00,238.6,238.6,238.42,238.48,29867.0,226.1174,226.1174,225.9468,226.0037,29867.0
2017-08-24 15:40:00,238.48,238.55,238.46,238.55,45698.0,226.0037,226.07,225.9848,226.07,45698.0
2017-08-24 15:45:00,238.52,238.8,238.49,238.77,60500.0,226.0416,226.307,226.0132,226.2785,60500.0
2017-08-24 15:50:00,238.75,238.84,238.74,238.81,53380.0,226.2596,226.3449,226.2501,226.3164,53380.0
2017-08-24 15:55:00,238.8,238.9,238.7,238.72,82381.0,226.307,226.4017,226.2122,226.2312,82381.0
2017-08-25 09:30:00,239.0,239.09,238.47,239.0,46337.0,226.4965,226.5818,225.9942,226.4965,46337.0
2017-08-25 09:35:00,239.01,239.05,238.14,238.22,17613.0,226.506,226.5439,225.6815,225.7573,17613.0
2017-08-25 09:40:00,238.24,238.54,238.2,238.29,15911.0,225.7763,226.0606,225.7384,225.8236,15911.0
2017-08-25 09:45:00,238.21,238.63,238.11,238.15,12008.0,225.7478,226.1459,225.6531,225.691,12008.0
2017-08-25 09:50:00,238.19,238.7,238.18,238.67,15424.0,225.7289,226.2122,225.7194,226.1838,15424.0
2017-08-25 09:55:00,238.67,238.86,238.37,238.48,11457.0,226.1838,226.3638,225.8995,226.0037,11457.0
2017-08-25 10:00:00,238.49,238.93,238.3,238.62,12595.0,226.0132,226.4302,225.8331,226.1364,12595.0
2017-08-25 10:05:00,238.68,238.68,238.31,238.6,28127.0,226.1932,226.1932,225.8426,226.1174,28127.0
2017-08-25 10:10:00,238.62,238.75,238.43,238.53,13635.0,226.1364,226.2596,225.9563,226.0511,13635.0
2017-08-25 10:15:00,238.58,238.58,238.26,238.39,14328.0,226.0985,226.0985,225.7952,225.9184,14328.0
2017-08-25 10:20:00,238.42,238.56,238.04,238.17,15376.0,225.9468,226.0795,225.5867,225.7099,15376.0
2017-08-25 10:25:00,238.16,238.29,238.14,238.24,11790.0,225.7004,225.8236,225.6815,225.7763,11790.0
2017-08-25 10:30:00,238.23,238.4,237.97,237.99,17660.0,225.7668,225.9279,225.5204,225.5393,17660.0
2017-08-25 10:35:00,238.0,238.05,237.85,237.91,23820.0,225.5488,225.5962,225.4067,225.4635,23820.0
2017-08-25 10:40:00,237.95,238.11,237.73,237.85,23774.0,225.5014,225.6531,225.2929,225.4067,23774.0
2017-08-25 10:45:00,237.82,237.82,237.45,237.5,25058.0,225.3782,225.3782,225.0276,225.075,25058.0
2017-08-25 10:50:00,237.54,237.65,237.45,237.5,13389.0,225.1129,225.2171,225.0276,225.075,13389.0
2017-08-25 10:55:00,237.52,237.77,237.52,237.65,16176.0,225.0939,225.3309,225.0939,225.2171,16176.0
2017-08-25 11:00:00,237.6,237.6,237.15,237.21,29454.0,225.1697,225.1697,224.7433,224.8001,29454.0
2017-08-25 11:05:00,237.23,237.38,237.15,237.38,13846.0,224.8191,224.9613,224.7433,224.9613,13846.0
2017-08-25 11:10:00,237.38,237.43,237.05,237.05,20382.0,224.9613,225.0086,224.6485,224.6485,20382.0
2017-08-25 11:15:00,237.05,237.38,236.98,237.23,19899.0,224.6485,224.9613,224.5822,224.8191,19899.0
2017-08-25 11:20:00,237.24,237.42,237.16,237.2,13610.0,224.8286,224.9992,224.7528,224.7907,13610.0
2017-08-25 11:25:00,237.29,237.29,237.15,237.15,8004.0,224.876,224.876,224.7433,224.7433,8004.0
2017-08-25 11:30:00,237.15,237.17,236.86,236.91,23728.0,224.7433,224.7622,224.4685,224.5158,23728.0
2017-08-25 11:35:00,236.93,237.09,236.93,236.98,11962.0,224.5348,224.6864,224.5348,224.5822,11962.0
2017-08-25 11:40:00,237.01,237.16,237.0,237.09,12094.0,224.6106,224.7528,224.6011,224.6864,12094.0
2017-08-25 11:45:00,237.1,237.12,236.91,236.93,12468.0,224.6959,224.7149,224.5158,224.5348,12468.0
2017-08-25 11:50:00,236.92,236.94,236.77,236.86,13395.0,224.5253,224.5443,224.3832,224.4685,13395.0
2017-08-25 11:55:00,236.84,236.84,236.61,236.66,13218.0,224.4495,224.4495,224.2315,224.2789,13218.0
2017-08-25 12:00:00,236.62,236.78,236.62,236.69,10890.0,224.241,224.3926,224.241,224.3074,10890.0
2017-08-25 12:05:00,236.73,236.81,236.71,236.75,7894.0,224.3453,224.4211,224.3263,224.3642,7894.0
2017-08-25 12:10:00,236.79,236.89,236.75,236.85,8005.0,224.4021,224.4969,224.3642,224.459,8005.0
2017-08-25 12:15:00,236.88,236.92,236.79,236.85,10633.0,224.4874,224.5253,224.4021,224.459,10633.0
2017-08-25 12:20:00,236.85,236.86,236.72,236.72,7218.0,224.459,224.4685,224.3358,224.3358,7218.0
2017-08-25 12:25:00,236.73,236.78,236.68,236.74,10822.0,224.3453,224.3926,224.2979,224.3547,10822.0
2017-08-25 12:30:00,236.73,236.82,236.73,236.8,7829.0,224.3453,224.4306,224.3453,224.4116,7829.0
2017-08-25 12:35:00,236.78,236.85,236.7,236.76,10867.0,224.3926,224.459,224.3168,224.3737,10867.0
2017-08-25 12:40:00,236.75,236.79,236.69,236.72,5558.0,224.3642,224.4021,224.3074,224.3358,5558.0
2017-08-25 12:45:00,236.71,236.74,236.62,236.63,10297.0,224.3263,224.3547,224.241,224.2505,10297.0
2017-08-25 12:50:00,236.62,236.64,236.57,236.64,11100.0,224.241,224.26,224.1936,224.26,11100.0
2017-08-25 12:55:00,236.62,236.63,236.54,236.55,9515.0,224.241,224.2505,224.1652,224.1747,9515.0
2017-08-25 13:00:00,236.56,236.59,236.53,236.53,13405.0,224.1842,224.2126,224.1557,224.1557,13405.0
2017-08-25 13:05:00,236.55,236.6,236.53,236.54,11636.0,224.1747,224.2221,224.1557,224.1652,11636.0
2017-08-25 13:10:00,236.53,236.54,236.49,236.5,19431.0,224.1557,224.1652,224.1178,224.1273,19431.0
2017-08-25 13:15:00,236.5,236.53,236.45,236.5,15750.0,224.1273,224.1557,224.0799,224.1273,15750.0
2017-08-25 13:20:00,236.48,236.51,236.33,236.37,9404.0,224.1083,224.1368,223.9662,224.0041,9404.0
2017-08-25 13:25:00,236.35,236.39,236.25,236.26,12349.0,223.9851,224.023,223.8904,223.8998,12349.0
2017-08-25 13:30:00,236.27,236.3,236.07,236.08,17775.0,223.9093,223.9378,223.7198,223.7293,17775.0
2017-08-25 13:35:00,236.07,236.1,235.77,235.8,34726.0,223.7198,223.7482,223.4355,223.4639,34726.0
2017-08-25 13:40:00,235.81,235.92,235.81,235.82,19957.0,223.4734,223.5776,223.4734,223.4829,19957.0
2017-08-25 13:45:00,235.82,235.82,235.6,235.6,26077.0,223.4829,223.4829,223.2744,223.2744,26077.0
2017-08-25 13:50:00,235.63,235.72,235.61,235.68,20901.0,223.3028,223.3881,223.2839,223.3502,20901.0
2017-08-25 13:55:00,235.67,235.83,235.67,235.82,17494.0,223.3407,223.4923,223.3407,223.4829,17494.0
2017-08-25 14:00:00,235.85,236.05,235.84,236.01,14431.0,223.5113,223.7008,223.5018,223.6629,14431.0
2017-08-25 14:05:00,236.03,236.32,236.01,236.26,26247.0,223.6819,223.9567,223.6629,223.8998,26247.0
2017-08-25 14:10:00,236.28,236.56,236.27,236.56,19677.0,223.9188,224.1842,223.9093,224.1842,19677.0
2017-08-25 14:15:00,236.56,236.62,236.39,236.58,10998.0,224.1842,224.241,224.023,224.2031,10998.0
2017-08-25 14:20:00,236.61,236.78,236.58,236.74,9643.0,224.2315,224.3926,224.2031,224.3547,9643.0
2017-08-25 14:25:00,236.75,236.87,236.68,236.74,21095.0,224.3642,224.4779,224.2979,224.3547,21095.0
2017-08-25 14:30:00,236.74,236.76,236.67,236.68,10637.0,224.3547,224.3737,224.2884,224.2979,10637.0
2017-08-25 14:35:00,236.68,236.82,236.67,236.82,9627.0,224.2979,224.4306,224.2884,224.4306,9627.0
2017-08-25 14:40:00,236.8,236.84,236.67,236.67,9774.0,224.4116,224.4495,224.2884,224.2884,9774.0
2017-08-25 14:45:00,236.67,236.69,236.54,236.59,13263.0,224.2884,224.3074,224.1652,224.2126,13263.0
2017-08-25 14:50:00,236.6,236.61,236.5,236.5,14551.0,224.2221,224.2315,224.1273,224.1273,14551.0
2017-08-25 14:55:00,236.53,236.57,236.51,236.56,12081.0,224.1557,224.1936,224.1368,224.1842,12081.0
2017-08-25 15:00:00,236.57,236.66,236.34,236.5,23621.0,224.1936,224.2789,223.9757,224.1273,23621.0
2017-08-25 15:05:00,236.48,236.62,236.38,236.58,70079.0,224.1083,224.241,224.0136,224.2031,70079.0
2017-08-25 15:10:00,236.61,236.84,236.56,236.63,30632.0,224.2315,224.4495,224.1842,224.2505,30632.0
2017-08-25 15:15:00,236.63,236.73,236.53,236.68,17116.0,224.2505,224.3453,224.1557,224.2979,17116.0
2017-08-25 15:20:00,236.69,236.71,236.51,236.53,19133.0,224.3074,224.3263,224.1368,224.1557,19133.0
2017-08-25 15:25:00,236.53,236.67,236.41,236.63,46797.0,224.1557,224.2884,224.042,224.2505,46797.0
2017-08-25 15:30:00,236.64,236.81,236.56,236.61,28780.0,224.26,224.4211,224.1842,224.2315,28780.0
2017-08-25 15:35:00,236.61,236.63,236.38,236.38,24042.0,224.2315,224.2505,224.0136,224.0136,24042.0
2017-08-25 15:40:00,236.38,236.42,236.2,236.21,38763.0,224.0136,224.0515,223.843,223.8525,38763.0
2017-08-25 15:45:00,236.22,236.24,235.96,236.04,40472.0,223.8619,223.8809,223.6155,223.6914,40472.0
2017-08-25 15:50:00,236.07,236.12,236.0,236.09,68866.0,223.7198,223.7672,223.6535,223.7387,68866.0
2017-08-25 15:55:00,236.09,236.09,235.82,235.89,126620.0,223.7387,223.7387,223.4829,223.5492,126620.0
2017-08-28 09:30:00,236.22,236.5,235.2,235.37,62463.0,223.8619,224.1273,222.8953,223.0564,62463.0
2017-08-28 09:35:00,235.56,235.74,235.29,235.29,20786.0,223.2365,223.4071,222.9806,222.9806,20786.0
2017-08-28 09:40:00,235.32,235.45,235.06,235.17,21502.0,223.009,223.1322,222.7626,222.8669,21502.0
2017-08-28 09:45:00,235.17,235.21,234.79,234.83,43227.0,222.8669,222.9048,222.5068,222.5447,43227.0
2017-08-28 09:50:00,234.91,234.99,234.61,234.94,28188.0,222.6205,222.6963,222.3362,222.6489,28188.0
2017-08-28 09:55:00,234.93,235.04,234.71,234.91,23296.0,222.6394,222.7437,222.4309,222.6205,23296.0
2017-08-28 10:00:00,235.0,235.05,234.77,234.91,19680.0,222.7058,222.7532,222.4878,222.6205,19680.0
2017-08-28 10:05:00,234.94,235.57,234.93,235.41,37037.0,222.6489,223.2459,222.6394,223.0943,37037.0
2017-08-28 10:10:00,235.42,235.53,235.05,235.05,25735.0,223.1038,223.208,222.7532,222.7532,25735.0
2017-08-28 10:15:00,235.05,235.2,234.93,235.09,22415.0,222.7532,222.8953,222.6394,222.7911,22415.0
2017-08-28 10:20:00,235.16,235.29,235.07,235.21,14422.0,222.8574,222.9806,222.7721,222.9048,14422.0
2017-08-28 10:25:00,235.21,235.35,234.97,235.09,29242.0,222.9048,223.0375,222.6773,222.7911,29242.0
2017-08-28 10:30:00,235.13,235.34,235.02,235.31,31896.0,222.829,223.028,222.7247,222.9995,31896.0
2017-08-28 10:35:00,235.37,235.52,235.15,235.34,43778.0,223.0564,223.1986,222.8479,223.028,43778.0
2017-08-28 10:40:00,235.4,235.77,235.4,235.72,38721.0,223.0848,223.4355,223.0848,223.3881,38721.0
2017-08-28 10:45:00,235.72,235.82,235.58,235.76,34099.0,223.3881,223.4829,223.2554,223.426,34099.0
2017-08-28 10:50:00,235.76,236.04,235.68,235.93,26006.0,223.426,223.6914,223.3502,223.5871,26006.0
2017-08-28 10:55:00,235.97,236.04,235.9,235.95,18816.0,223.625,223.6914,223.5587,223.6061,18816.0
2017-08-28 11:00:00,235.95,235.95,235.65,235.77,15124.0,223.6061,223.6061,223.3218,223.4355,15124.0
2017-08-28 11:05:00,235.79,235.88,235.64,235.83,24642.0,223.4544,223.5397,223.3123,223.4923,24642.0
2017-08-28 11:10:00,235.86,235.88,235.71,235.77,20622.0,223.5208,223.5397,223.3786,223.4355,20622.0
2017-08-28 11:15:00,235.71,235.88,235.66,235.66,16551.0,223.3786,223.5397,223.3312,223.3312,16551.0
2017-08-28 11:20:00,235.65,235.73,235.5,235.53,8619.0,223.3218,223.3976,223.1796,223.208,8619.0
2017-08-28 11:25:00,235.59,235.75,235.4,235.75,20919.0,223.2649,223.4165,223.0848,223.4165,20919.0
2017-08-28 11:30:00,235.77,235.99,235.66,235.99,13065.0,223.4355,223.644,223.3312,223.644,13065.0
2017-08-28 11:35:00,235.93,235.97,235.77,235.96,9697.0,223.5871,223.625,223.4355,223.6155,9697.0
2017-08-28 11:40:00,235.97,236.45,235.96,236.44,11149.0,223.625,224.0799,223.6155,224.0704,11149.0
2017-08-28 11:45:00,236.44,236.84,236.44,236.83,14399.0,224.0704,224.4495,224.0704,224.44,14399.0
2017-08-28 11:50:00,236.84,237.1,236.74,237.1,16732.0,224.4495,224.6959,224.3547,224.6959,16732.0
2017-08-28 11:55:00,237.1,237.48,237.1,237.41,25690.0,224.6959,225.056,224.6959,224.9897,25690.0
2017-08-28 12:00:00,237.39,237.42,237.23,237.3,21542.0,224.9707,224.9992,224.8191,224.8854,21542.0
2017-08-28 12:05:00,237.37,237.49,237.29,237.32,25755.0,224.9518,225.0655,224.876,224.9044,25755.0
2017-08-28 12:10:00,237.32,237.33,237.03,237.11,15671.0,224.9044,224.9139,224.6296,224.7054,15671.0
2017-08-28 12:15:00,237.07,237.09,236.83,236.9,10427.0,224.6675,224.6864,224.44,224.5064,10427.0
2017-08-28 12:20:00,236.87,236.9,236.65,236.69,13284.0,224.4779,224.5064,224.2694,224.3074,13284.0
2017-08-28 12:25:00,236.7,236.79,236.67,236.77,9259.0,224.3168,224.4021,224.2884,224.3832,9259.0
2017-08-28 12:30:00,236.76,236.93,236.74,236.91,10926.0,224.3737,224.5348,224.3547,224.5158,10926.0
2017-08-28 12:35:00,236.91,236.95,236.75,236.85,6737.0,224.5158,224.5538,224.3642,224.459,6737.0
2017-08-28 12:40:00,236.89,236.95,236.84,236.88,10902.0,224.4969,224.5538,224.4495,224.4874,10902.0
2017-08-28 12:45:00,236.87,236.93,236.77,236.81,11165.0,224.4779,224.5348,224.3832,224.4211,11165.0
2017-08-28 12:50:00,236.84,236.84,236.78,236.83,5379.0,224.4495,224.4495,224.3926,224.44,5379.0
2017-08-28 12:55:00,236.83,236.99,236.81,236.97,6843.0,224.44,224.5917,224.4211,224.5727,6843.0
2017-08-28 13:00:00,236.96,237.06,236.87,236.93,10442.0,224.5632,224.658,224.4779,224.5348,10442.0
2017-08-28 13:05:00,236.92,236.97,236.71,236.75,20862.0,224.5253,224.5727,224.3263,224.3642,20862.0
2017-08-28 13:10:00,236.74,236.81,236.61,236.64,11785.0,224.3547,224.4211,224.2315,224.26,11785.0
2017-08-28 13:15:00,236.64,236.78,236.5,236.65,13089.0,224.26,224.3926,224.1273,224.2694,13089.0
2017-08-28 13:20:00,236.66,236.72,236.62,236.72,5610.0,224.2789,224.3358,224.241,224.3358,5610.0
2017-08-28 13:25:00,236.7,236.86,236.65,236.86,9700.0,224.3168,224.4685,224.2694,224.4685,9700.0
2017-08-28 13:30:00,236.87,236.89,236.56,236.56,21200.0,224.4779,224.4969,224.1842,224.1842,21200.0
2017-08-28 13:35:00,236.59,236.59,236.47,236.49,11596.0,224.2126,224.2126,224.0989,224.1178,11596.0
2017-08-28 13:40:00,236.49,236.51,236.42,236.47,16193.0,224.1178,224.1368,224.0515,224.0989,16193.0
2017-08-28 13:45:00,236.5,236.58,236.47,236.53,16271.0,224.1273,224.2031,224.0989,224.1557,16271.0
2017-08-28 13:50:00,236.51,236.53,236.44,236.53,12489.0,224.1368,224.1557,224.0704,224.1557,12489.0
2017-08-28 13:55:00,236.54,237.14,236.53,237.14,9269.0,224.1652,224.7338,224.1557,224.7338,9269.0
2017-08-28 14:00:00,237.06,237.16,237.01,237.06,8993.0,224.658,224.7528,224.6106,224.658,8993.0
2017-08-28 14:05:00,237.07,237.13,236.99,237.13,14832.0,224.6675,224.7243,224.5917,224.7243,14832.0
2017-08-28 14:10:00,237.14,237.16,236.96,237.07,8121.0,224.7338,224.7528,224.5632,224.6675,8121.0
2017-08-28 14:15:00,237.07,237.07,236.96,236.98,8213.0,224.6675,224.6675,224.5632,224.5822,8213.0
2017-08-28 14:20:00,236.98,237.04,236.9,236.97,10338.0,224.5822,224.639,224.5064,224.5727,10338.0
2017-08-28 14:25:00,236.99,237.03,236.74,236.83,67465.0,224.5917,224.6296,224.3547,224.44,67465.0
2017-08-28 14:30:00,236.82,237.12,236.8,237.08,101041.0,224.4306,224.7149,224.4116,224.677,101041.0
2017-08-28 14:35:00,237.07,237.07,236.93,237.0,60096.0,224.6675,224.6675,224.5348,224.6011,60096.0
2017-08-28 14:40:00,237.01,237.1,236.95,237.06,44934.0,224.6106,224.6959,224.5538,224.658,44934.0
2017-08-28 14:45:00,237.09,237.25,237.09,237.24,12901.0,224.6864,224.8381,224.6864,224.8286,12901.0
2017-08-28 14:50:00,237.25,237.56,237.24,237.36,24677.0,224.8381,225.1318,224.8286,224.9423,24677.0
2017-08-28 14:55:00,237.36,237.43,237.23,237.29,12761.0,224.9423,225.0086,224.8191,224.876,12761.0
2017-08-28 15:00:00,237.33,237.43,237.3,237.43,6887.0,224.9139,225.0086,224.8854,225.0086,6887.0
2017-08-28 15:05:00,237.41,237.41,237.19,237.22,12877.0,224.9897,224.9897,224.7812,224.8096,12877.0
2017-08-28 15:10:00,237.24,237.27,237.19,237.22,10279.0,224.8286,224.857,224.7812,224.8096,10279.0
2017-08-28 15:15:00,237.24,237.27,237.13,237.18,16547.0,224.8286,224.857,224.7243,224.7717,16547.0
2017-08-28 15:20:00,237.2,237.21,237.09,237.15,14329.0,224.7907,224.8001,224.6864,224.7433,14329.0
2017-08-28 15:25:00,237.16,237.22,237.13,237.16,13050.0,224.7528,224.8096,224.7243,224.7528,13050.0
2017-08-28 15:30:00,237.15,237.15,236.95,236.99,15712.0,224.7433,224.7433,224.5538,224.5917,15712.0
2017-08-28 15:35:00,236.98,237.01,236.84,236.88,30981.0,224.5822,224.6106,224.4495,224.4874,30981.0
2017-08-28 15:40:00,236.87,237.14,236.85,236.98,19550.0,224.4779,224.7338,224.459,224.5822,19550.0
2017-08-28 15:45:00,236.98,236.98,236.86,236.93,17482.0,224.5822,224.5822,224.4685,224.5348,17482.0
2017-08-28 15:50:00,236.93,237.01,236.91,236.96,26421.0,224.5348,224.6106,224.5158,224.5632,26421.0
2017-08-28 15:55:00,236.96,237.2,236.94,237.08,79919.0,224.5632,224.7907,224.5443,224.677,79919.0
2017-08-29 09:30:00,237.21,237.98,236.08,237.1,93103.0,224.8001,225.5299,223.7293,224.6959,93103.0
2017-08-29 09:35:00,237.15,237.38,236.48,236.72,26179.0,224.7433,224.9613,224.1083,224.3358,26179.0
2017-08-29 09:40:00,236.78,236.78,236.1,236.15,28733.0,224.3926,224.3926,223.7482,223.7956,28733.0
2017-08-29 09:45:00,236.25,236.94,236.25,236.76,23585.0,223.8904,224.5443,223.8904,224.3737,23585.0
2017-08-29 09:50:00,236.75,236.78,236.52,236.52,18965.0,224.3642,224.3926,224.1462,224.1462,18965.0
2017-08-29 09:55:00,236.58,237.29,236.58,237.29,23517.0,224.2031,224.876,224.2031,224.876,23517.0
2017-08-29 10:00:00,237.26,237.6,236.93,237.55,44689.0,224.8475,225.1697,224.5348,225.1224,44689.0
2017-08-29 10:05:00,237.51,237.7,237.45,237.67,32142.0,225.0845,225.2645,225.0276,225.2361,32142.0
2017-08-29 10:10:00,237.66,237.71,236.95,237.1,22124.0,225.2266,225.274,224.5538,224.6959,22124.0
2017-08-29 10:15:00,237.11,237.45,237.1,237.4,14246.0,224.7054,225.0276,224.6959,224.9802,14246.0
2017-08-29 10:20:00,237.44,237.6,237.22,237.32,11241.0,225.0181,225.1697,224.8096,224.9044,11241.0
2017-08-29 10:25:00,237.31,237.39,237.22,237.36,6729.0,224.8949,224.9707,224.8096,224.9423,6729.0
2017-08-29 10:30:00,237.37,237.66,237.36,237.57,20084.0,224.9518,225.2266,224.9423,225.1413,20084.0
2017-08-29 10:35:00,237.54,237.62,237.36,237.55,12464.0,225.1129,225.1887,224.9423,225.1224,12464.0
2017-08-29 10:40:00,237.58,237.76,237.54,237.62,13539.0,225.1508,225.3214,225.1129,225.1887,13539.0
2017-08-29 10:45:00,237.61,237.69,237.44,237.69,17138.0,225.1792,225.255,225.0181,225.255,17138.0
2017-08-29 10:50:00,237.7,237.84,237.61,237.62,23360.0,225.2645,225.3972,225.1792,225.1887,23360.0
2017-08-29 10:55:00,237.7,237.91,237.59,237.91,21033.0,225.2645,225.4635,225.1603,225.4635,21033.0
2017-08-29 11:00:00,237.89,238.36,237.88,238.36,26418.0,225.4446,225.89,225.4351,225.89,26418.0
2017-08-29 11:05:00,238.36,238.39,238.23,238.34,17967.0,225.89,225.9184,225.7668,225.871,17967.0
2017-08-29 11:10:00,238.31,238.84,238.27,238.8,37078.0,225.8426,226.3449,225.8047,226.307,37078.0
2017-08-29 11:15:00,238.85,239.07,238.76,238.8,29536.0,226.3544,226.5628,226.2691,226.307,29536.0
2017-08-29 11:20:00,238.8,238.9,238.6,238.66,14137.0,226.307,226.4017,226.1174,226.1743,14137.0
2017-08-29 11:25:00,238.63,238.99,238.61,238.83,29609.0,226.1459,226.487,226.1269,226.3354,29609.0
2017-08-29 11:30:00,238.92,238.96,238.82,238.87,23608.0,226.4207,226.4586,226.3259,226.3733,23608.0
2017-08-29 11:35:00,238.88,239.14,238.82,239.06,26669.0,226.3828,226.6292,226.3259,226.5534,26669.0
2017-08-29 11:40:00,239.07,239.26,239.0,239.03,19059.0,226.5628,226.7429,226.4965,226.5249,19059.0
2017-08-29 11:45:00,238.99,239.06,238.84,238.87,14946.0,226.487,226.5534,226.3449,226.3733,14946.0
2017-08-29 11:50:00,238.86,239.16,238.8,239.09,37181.0,226.3638,226.6481,226.307,226.5818,37181.0
2017-08-29 11:55:00,239.11,239.31,239.03,239.11,44697.0,226.6007,226.7903,226.5249,226.6007,44697.0
2017-08-29 12:00:00,239.08,239.16,238.78,238.98,38628.0,226.5723,226.6481,226.288,226.4776,38628.0
2017-08-29 12:05:00,238.95,239.0,238.86,239.0,10154.0,226.4491,226.4965,226.3638,226.4965,10154.0
2017-08-29 12:10:00,239.0,239.06,238.95,239.0,37211.0,226.4965,226.5534,226.4491,226.4965,37211.0
2017-08-29 12:15:00,239.02,239.09,238.91,239.01,18545.0,226.5155,226.5818,226.4112,226.506,18545.0
2017-08-29 12:20:00,238.99,239.03,238.8,239.0,28356.0,226.487,226.5249,226.307,226.4965,28356.0
2017-08-29 12:25:00,238.99,239.07,238.83,239.0,26349.0,226.487,226.5628,226.3354,226.4965,26349.0
2017-08-29 12:30:00,239.0,239.05,238.92,239.04,13673.0,226.4965,226.5439,226.4207,226.5344,13673.0
2017-08-29 12:35:00,239.04,239.07,238.96,239.03,20533.0,226.5344,226.5628,226.4586,226.5249,20533.0
2017-08-29 12:40:00,239.02,239.05,238.89,239.04,55388.0,226.5155,226.5439,226.3923,226.5344,55388.0
2017-08-29 12:45:00,239.04,239.27,238.98,239.25,42004.0,226.5344,226.7524,226.4776,226.7334,42004.0
2017-08-29 12:50:00,239.23,239.27,239.08,239.25,14679.0,226.7145,226.7524,226.5723,226.7334,14679.0
2017-08-29 12:55:00,239.26,239.29,239.16,239.16,17462.0,226.7429,226.7713,226.6481,226.6481,17462.0
2017-08-29 13:00:00,239.2,239.22,239.01,239.03,50685.0,226.686,226.705,226.506,226.5249,50685.0
2017-08-29 13:05:00,239.03,239.14,238.98,239.05,29577.0,226.5249,226.6292,226.4776,226.5439,29577.0
2017-08-29 13:10:00,239.04,239.12,238.98,239.07,44453.0,226.5344,226.6102,226.4776,226.5628,44453.0
2017-08-29 13:15:00,239.06,239.06,239.01,239.02,12571.0,226.5534,226.5534,226.506,226.5155,12571.0
2017-08-29 13:20:00,239.04,239.27,238.97,239.23,35803.0,226.5344,226.7524,226.4681,226.7145,35803.0
2017-08-29 13:25:00,239.23,239.55,239.12,239.52,59045.0,226.7145,227.0177,226.6102,226.9893,59045.0
2017-08-29 13:30:00,239.52,239.78,239.49,239.71,34607.0,226.9893,227.2357,226.9609,227.1694,34607.0
2017-08-29 13:35:00,239.7,239.72,239.53,239.68,27803.0,227.1599,227.1788,226.9988,227.1409,27803.0
2017-08-29 13:40:00,239.69,240.15,239.66,240.15,55168.0,227.1504,227.5863,227.122,227.5863,55168.0
2017-08-29 13:45:00,240.15,240.22,239.97,240.17,40679.0,227.5863,227.6527,227.4158,227.6053,40679.0
2017-08-29 13:50:00,240.19,240.31,239.97,240.02,54316.0,227.6242,227.738,227.4158,227.4631,54316.0
2017-08-29 13:55:00,240.06,240.13,239.69,239.83,25949.0,227.501,227.5674,227.1504,227.2831,25949.0
2017-08-29 14:00:00,239.8,239.86,239.69,239.79,75731.0,227.2547,227.3115,227.1504,227.2452,75731.0
2017-08-29 14:05:00,239.82,239.84,239.6,239.63,33805.0,227.2736,227.2926,227.0651,227.0935,33805.0
2017-08-29 14:10:00,239.62,239.63,239.43,239.5,18742.0,227.0841,227.0935,226.904,226.9703,18742.0
2017-08-29 14:15:00,239.47,239.62,239.47,239.52,24209.0,226.9419,227.0841,226.9419,226.9893,24209.0
2017-08-29 14:20:00,239.54,239.64,239.5,239.51,10554.0,227.0083,227.103,226.9703,226.9798,10554.0
2017-08-29 14:25:00,239.5,239.5,239.35,239.35,15218.0,226.9703,226.9703,226.8282,226.8282,15218.0
2017-08-29 14:30:00,239.36,239.49,239.36,239.49,27419.0,226.8377,226.9609,226.8377,226.9609,27419.0
2017-08-29 14:35:00,239.5,239.63,239.48,239.62,38166.0,226.9703,227.0935,226.9514,227.0841,38166.0
2017-08-29 14:40:00,239.62,239.92,239.6,239.86,49395.0,227.0841,227.3684,227.0651,227.3115,49395.0
2017-08-29 14:45:00,239.88,240.25,239.87,240.13,65594.0,227.3305,227.6811,227.321,227.5674,65594.0
2017-08-29 14:50:00,240.13,240.14,240.07,240.1,62149.0,227.5674,227.5769,227.5105,227.539,62149.0
2017-08-29 14:55:00,240.08,240.14,240.08,240.13,25188.0,227.52,227.5769,227.52,227.5674,25188.0
2017-08-29 15:00:00,240.13,240.14,240.01,240.08,23413.0,227.5674,227.5769,227.4537,227.52,23413.0
2017-08-29 15:05:00,240.07,240.34,240.05,240.34,32354.0,227.5105,227.7664,227.4916,227.7664,32354.0
2017-08-29 15:10:00,240.33,240.83,240.24,240.77,74428.0,227.7569,228.2308,227.6716,228.1739,74428.0
2017-08-29 15:15:00,240.8,241.06,240.71,240.88,74325.0,228.2023,228.4487,228.117,228.2781,74325.0
2017-08-29 15:20:00,240.89,240.95,240.67,240.74,50454.0,228.2876,228.3445,228.0791,228.1455,50454.0
2017-08-29 15:25:00,240.74,241.17,240.74,241.02,40554.0,228.1455,228.553,228.1455,228.4108,40554.0
2017-08-29 15:30:00,241.02,241.02,240.81,240.9,76616.0,228.4108,228.4108,228.2118,228.2971,76616.0
2017-08-29 15:35:00,240.9,240.91,240.71,240.9,53196.0,228.2971,228.3066,228.117,228.2971,53196.0
2017-08-29 15:40:00,240.89,240.91,240.68,240.89,58055.0,228.2876,228.3066,228.0886,228.2876,58055.0
2017-08-29 15:45:00,240.89,240.91,240.74,240.77,77926.0,228.2876,228.3066,228.1455,228.1739,77926.0
2017-08-29 15:50:00,240.76,240.85,240.64,240.84,80644.0,228.1644,228.2497,228.0507,228.2402,80644.0
2017-08-29 15:55:00,240.82,240.83,240.44,240.51,171345.0,228.2213,228.2308,227.8612,227.9275,171345.0
2017-08-30 09:30:00,240.99,241.0,239.81,240.02,83914.0,228.3824,228.3919,227.2641,227.4631,83914.0
2017-08-30 09:35:00,239.91,240.34,239.55,239.95,45433.0,227.3589,227.7664,227.0177,227.3968,45433.0
2017-08-30 09:40:00,240.01,240.61,239.89,240.49,21849.0,227.4537,228.0223,227.3399,227.9086,21849.0
2017-08-30 09:45:00,240.47,240.65,240.03,240.08,34889.0,227.8896,228.0602,227.4726,227.52,34889.0
2017-08-30 09:50:00,240.01,240.12,239.7,239.92,21593.0,227.4537,227.5579,227.1599,227.3684,21593.0
2017-08-30 09:55:00,239.84,240.28,239.79,240.28,21226.0,227.2926,227.7095,227.2452,227.7095,21226.0
2017-08-30 10:00:00,240.38,240.39,240.06,240.16,15788.0,227.8043,227.8138,227.501,227.5958,15788.0
2017-08-30 10:05:00,240.16,240.5,240.15,240.41,20339.0,227.5958,227.918,227.5863,227.8327,20339.0
2017-08-30 10:10:00,240.45,240.89,240.25,240.72,42919.0,227.8706,228.2876,227.6811,228.1265,42919.0
2017-08-30 10:15:00,240.72,241.32,240.67,241.25,47451.0,228.1265,228.6951,228.0791,228.6288,47451.0
2017-08-30 10:20:00,241.23,241.44,240.89,240.9,26651.0,228.6098,228.8089,228.2876,228.2971,26651.0
2017-08-30 10:25:00,240.83,241.17,240.57,241.06,21503.0,228.2308,228.553,227.9844,228.4487,21503.0
2017-08-30 10:30:00,240.96,241.1,240.68,240.7,27966.0,228.354,228.4866,228.0886,228.1076,27966.0
2017-08-30 10:35:00,240.63,240.67,239.45,239.72,38506.0,228.0412,228.0791,226.923,227.1788,38506.0
2017-08-30 10:40:00,239.75,239.88,239.16,239.24,25211.0,227.2073,227.3305,226.6481,226.7239,25211.0
2017-08-30 10:45:00,239.2,240.29,239.19,240.27,35919.0,226.686,227.719,226.6766,227.7001,35919.0
2017-08-30 10:50:00,240.21,240.86,240.17,240.86,27485.0,227.6432,228.2592,227.6053,228.2592,27485.0
2017-08-30 10:55:00,240.83,241.02,240.51,240.55,35305.0,228.2308,228.4108,227.9275,227.9654,35305.0
2017-08-30 11:00:00,240.55,240.55,239.99,240.03,21685.0,227.9654,227.9654,227.4347,227.4726,21685.0
2017-08-30 11:05:00,239.98,240.11,239.81,239.98,24008.0,227.4252,227.5484,227.2641,227.4252,24008.0
2017-08-30 11:10:00,239.89,239.89,239.55,239.55,15168.0,227.3399,227.3399,227.0177,227.0177,15168.0
2017-08-30 11:15:00,239.53,239.53,239.1,239.16,29143.0,226.9988,226.9988,226.5913,226.6481,29143.0
2017-08-30 11:20:00,239.15,239.42,239.08,239.22,28203.0,226.6387,226.8945,226.5723,226.705,28203.0
2017-08-30 11:25:00,239.21,239.36,239.14,239.36,19840.0,226.6955,226.8377,226.6292,226.8377,19840.0
2017-08-30 11:30:00,239.35,239.47,239.11,239.11,26565.0,226.8282,226.9419,226.6007,226.6007,26565.0
2017-08-30 11:35:00,239.1,239.34,239.1,239.19,30462.0,226.5913,226.8187,226.5913,226.6766,30462.0
2017-08-30 11:40:00,239.23,239.3,239.02,239.05,31085.0,226.7145,226.7808,226.5155,226.5439,31085.0
2017-08-30 11:45:00,239.06,239.17,239.03,239.08,20244.0,226.5534,226.6576,226.5249,226.5723,20244.0
2017-08-30 11:50:00,239.08,239.37,239.07,239.24,15845.0,226.5723,226.8471,226.5628,226.7239,15845.0
2017-08-30 11:55:00,239.25,239.39,239.24,239.35,18950.0,226.7334,226.8661,226.7239,226.8282,18950.0
2017-08-30 12:00:00,239.35,239.37,239.16,239.27,22125.0,226.8282,226.8471,226.6481,226.7524,22125.0
2017-08-30 12:05:00,239.27,239.34,239.0,239.22,42250.0,226.7524,226.8187,226.4965,226.705,42250.0
2017-08-30 12:10:00,239.22,239.59,239.22,239.58,13385.0,226.705,227.0556,226.705,227.0462,13385.0
2017-08-30 12:15:00,239.64,239.76,239.62,239.65,8002.0,227.103,227.2167,227.0841,227.1125,8002.0
2017-08-30 12:20:00,239.65,239.69,239.47,239.6,15684.0,227.1125,227.1504,226.9419,227.0651,15684.0
2017-08-30 12:25:00,239.62,239.82,239.6,239.78,32452.0,227.0841,227.2736,227.0651,227.2357,32452.0
2017-08-30 12:30:00,239.76,240.0,239.75,239.92,17716.0,227.2167,227.4442,227.2073,227.3684,17716.0
2017-08-30 12:35:00,239.92,240.3,239.82,240.15,35509.0,227.3684,227.7285,227.2736,227.5863,35509.0
2017-08-30 12:40:00,240.14,240.4,240.1,240.35,18307.0,227.5769,227.8233,227.539,227.7759,18307.0
2017-08-30 12:45:00,240.35,240.35,240.16,240.2,12272.0,227.7759,227.7759,227.5958,227.6337,12272.0
2017-08-30 12:50:00,240.22,240.22,240.09,240.14,8309.0,227.6527,227.6527,227.5295,227.5769,8309.0
2017-08-30 12:55:00,240.13,240.42,240.13,240.42,14454.0,227.5674,227.8422,227.5674,227.8422,14454.0
2017-08-30 13:00:00,240.38,240.41,240.09,240.1,14033.0,227.8043,227.8327,227.5295,227.539,14033.0
2017-08-30 13:05:00,240.1,240.3,240.06,240.23,18019.0,227.539,227.7285,227.501,227.6622,18019.0
2017-08-30 13:10:00,240.24,240.43,240.2,240.29,21690.0,227.6716,227.8517,227.6337,227.719,21690.0
2017-08-30 13:15:00,240.25,240.26,240.13,240.23,10290.0,227.6811,227.6906,227.5674,227.6622,10290.0
2017-08-30 13:20:00,240.24,240.39,240.24,240.35,10597.0,227.6716,227.8138,227.6716,227.7759,10597.0
2017-08-30 13:25:00,240.32,240.35,240.17,240.28,31369.0,227.7474,227.7759,227.6053,227.7095,31369.0
2017-08-30 13:30:00,240.31,240.32,240.15,240.26,18677.0,227.738,227.7474,227.5863,227.6906,18677.0
2017-08-30 13:35:00,240.23,240.6,240.18,240.49,31889.0,227.6622,228.0128,227.6148,227.9086,31889.0
2017-08-30 13:40:00,240.48,240.65,240.36,240.65,39118.0,227.8991,228.0602,227.7854,228.0602,39118.0
2017-08-30 13:45:00,240.61,240.76,240.55,240.63,32134.0,228.0223,228.1644,227.9654,228.0412,32134.0
2017-08-30 13:50:00,240.64,240.66,240.45,240.5,12904.0,228.0507,228.0697,227.8706,227.918,12904.0
2017-08-30 13:55:00,240.47,240.5,240.32,240.37,15558.0,227.8896,227.918,227.7474,227.7948,15558.0
2017-08-30 14:00:00,240.38,240.42,240.24,240.36,14513.0,227.8043,227.8422,227.6716,227.7854,14513.0
2017-08-30 14:05:00,240.38,240.45,240.3,240.4,28393.0,227.8043,227.8706,227.7285,227.8233,28393.0
2017-08-30 14:10:00,240.39,240.4,240.25,240.35,13782.0,227.8138,227.8233,227.6811,227.7759,13782.0
2017-08-30 14:15:00,240.37,240.37,240.03,240.18,33363.0,227.7948,227.7948,227.4726,227.6148,33363.0
2017-08-30 14:20:00,240.14,240.15,239.9,239.9,24352.0,227.5769,227.5863,227.3494,227.3494,24352.0
2017-08-30 14:25:00,239.9,239.9,239.7,239.77,32276.0,227.3494,227.3494,227.1599,227.2262,32276.0
2017-08-30 14:30:00,239.75,239.95,239.75,239.95,12061.0,227.2073,227.3968,227.2073,227.3968,12061.0
2017-08-30 14:35:00,239.95,240.2,239.95,240.2,14509.0,227.3968,227.6337,227.3968,227.6337,14509.0
2017-08-30 14:40:00,240.22,240.25,239.94,239.94,24799.0,227.6527,227.6811,227.3873,227.3873,24799.0
2017-08-30 14:45:00,239.91,240.01,239.83,239.91,18101.0,227.3589,227.4537,227.2831,227.3589,18101.0
2017-08-30 14:50:00,239.95,240.01,239.86,239.92,16341.0,227.3968,227.4537,227.3115,227.3684,16341.0
2017-08-30 14:55:00,239.91,239.93,239.85,239.87,13000.0,227.3589,227.3778,227.302,227.321,13000.0
2017-08-30 15:00:00,239.87,239.87,239.5,239.72,36517.0,227.321,227.321,226.9703,227.1788,36517.0
2017-08-30 15:05:00,239.78,239.93,239.77,239.82,15580.0,227.2357,227.3778,227.2262,227.2736,15580.0
2017-08-30 15:10:00,239.82,239.96,239.81,239.88,20575.0,227.2736,227.4063,227.2641,227.3305,20575.0
2017-08-30 15:15:00,239.87,239.95,239.8,239.89,10454.0,227.321,227.3968,227.2547,227.3399,10454.0
2017-08-30 15:20:00,239.89,239.91,239.84,239.88,16030.0,227.3399,227.3589,227.2926,227.3305,16030.0
2017-08-30 15:25:00,239.89,239.93,239.82,239.92,20162.0,227.3399,227.3778,227.2736,227.3684,20162.0
2017-08-30 15:30:00,239.94,240.04,239.9,239.99,26839.0,227.3873,227.4821,227.3494,227.4347,26839.0
2017-08-30 15:35:00,239.98,239.98,239.75,239.75,33776.0,227.4252,227.4252,227.2073,227.2073,33776.0
2017-08-30 15:40:00,239.71,239.72,239.4,239.6,37716.0,227.1694,227.1788,226.8756,227.0651,37716.0
2017-08-30 15:45:00,239.62,239.98,239.62,239.98,51506.0,227.0841,227.4252,227.0841,227.4252,51506.0
2017-08-30 15:50:00,240.0,240.31,240.0,240.31,35733.0,227.4442,227.738,227.4442,227.738,35733.0
2017-08-30 15:55:00,240.32,240.46,240.29,240.39,102906.0,227.7474,227.8801,227.719,227.8138,102906.0
2017-08-31 09:30:00,241.0,241.1,240.51,240.79,56981.0,228.3919,228.4866,227.9275,228.1929,56981.0
2017-08-31 09:35:00,240.89,241.06,240.7,240.87,26982.0,228.2876,228.4487,228.1076,228.2687,26982.0
2017-08-31 09:40:00,240.87,240.88,240.27,240.3,22309.0,228.2687,228.2781,227.7001,227.7285,22309.0
2017-08-31 09:45:00,240.3,240.31,240.01,240.16,25175.0,227.7285,227.738,227.4537,227.5958,25175.0
2017-08-31 09:50:00,240.18,240.21,239.66,239.79,23291.0,227.6148,227.6432,227.122,227.2452,23291.0
2017-08-31 09:55:00,239.8,240.24,239.73,239.73,45043.0,227.2547,227.6716,227.1883,227.1883,45043.0
2017-08-31 10:00:00,239.8,240.01,239.67,239.9,30417.0,227.2547,227.4537,227.1315,227.3494,30417.0
2017-08-31 10:05:00,239.86,240.09,239.85,239.92,22225.0,227.3115,227.5295,227.302,227.3684,22225.0
2017-08-31 10:10:00,239.93,239.98,239.71,239.81,24513.0,227.3778,227.4252,227.1694,227.2641,24513.0
2017-08-31 10:15:00,239.78,239.98,239.71,239.98,33863.0,227.2357,227.4252,227.1694,227.4252,33863.0
2017-08-31 10:20:00,239.96,240.0,239.81,239.95,31055.0,227.4063,227.4442,227.2641,227.3968,31055.0
2017-08-31 10:25:00,239.97,240.39,239.96,240.39,20618.0,227.4158,227.8138,227.4063,227.8138,20618.0
2017-08-31 10:30:00,240.4,240.4,239.93,240.14,16189.0,227.8233,227.8233,227.3778,227.5769,16189.0
2017-08-31 10:35:00,240.06,240.16,239.33,239.39,49241.0,227.501,227.5958,226.8092,226.8661,49241.0
2017-08-31 10:40:00,239.4,239.4,239.11,239.29,23972.0,226.8756,226.8756,226.6007,226.7713,23972.0
2017-08-31 10:45:00,239.3,239.46,239.21,239.34,22162.0,226.7808,226.9324,226.6955,226.8187,22162.0
2017-08-31 10:50:00,239.36,239.42,239.21,239.28,25724.0,226.8377,226.8945,226.6955,226.7619,25724.0
2017-08-31 10:55:00,239.28,239.42,239.22,239.38,24819.0,226.7619,226.8945,226.705,226.8566,24819.0
2017-08-31 11:00:00,239.36,239.43,239.27,239.4,23301.0,226.8377,226.904,226.7524,226.8756,23301.0
2017-08-31 11:05:00,239.4,239.46,239.35,239.36,28446.0,226.8756,226.9324,226.8282,226.8377,28446.0
2017-08-31 11:10:00,239.34,239.45,239.34,239.44,23819.0,226.8187,226.923,226.8187,226.9135,23819.0
2017-08-31 11:15:00,239.44,239.59,239.43,239.51,13376.0,226.9135,227.0556,226.904,226.9798,13376.0
2017-08-31 11:20:00,239.5,239.51,239.28,239.31,20246.0,226.9703,226.9798,226.7619,226.7903,20246.0
2017-08-31 11:25:00,239.31,239.33,238.95,238.98,65027.0,226.7903,226.8092,226.4491,226.4776,65027.0
2017-08-31 11:30:00,238.97,239.0,238.94,238.96,55917.0,226.4681,226.4965,226.4396,226.4586,55917.0
2017-08-31 11:35:00,238.97,239.03,238.41,239.02,50429.0,226.4681,226.5249,225.9374,226.5155,50429.0
2017-08-31 11:40:00,239.05,239.32,238.95,239.27,23093.0,226.5439,226.7998,226.4491,226.7524,23093.0
2017-08-31 11:45:00,239.28,239.49,239.25,239.28,37141.0,226.7619,226.9609,226.7334,226.7619,37141.0
2017-08-31 11:50:00,239.27,239.28,239.14,239.24,29595.0,226.7524,226.7619,226.6292,226.7239,29595.0
2017-08-31 11:55:00,239.24,239.31,239.2,239.25,13914.0,226.7239,226.7903,226.686,226.7334,13914.0
2017-08-31 12:00:00,239.28,239.33,239.08,239.33,15186.0,226.7619,226.8092,226.5723,226.8092,15186.0
2017-08-31 12:05:00,239.3,239.33,239.09,239.15,21299.0,226.7808,226.8092,226.5818,226.6387,21299.0
2017-08-31 12:10:00,239.12,239.19,239.01,239.06,14329.0,226.6102,226.6766,226.506,226.5534,14329.0
2017-08-31 12:15:00,239.06,239.13,239.0,239.1,9845.0,226.5534,226.6197,226.4965,226.5913,9845.0
2017-08-31 12:20:00,239.1,239.13,239.05,239.09,9477.0,226.5913,226.6197,226.5439,226.5818,9477.0
2017-08-31 12:25:00,239.12,239.23,239.09,239.23,11807.0,226.6102,226.7145,226.5818,226.7145,11807.0
2017-08-31 12:30:00,239.22,239.4,239.22,239.38,10146.0,226.705,226.8756,226.705,226.8566,10146.0
2017-08-31 12:35:00,239.36,239.52,239.34,239.42,13990.0,226.8377,226.9893,226.8187,226.8945,13990.0
2017-08-31 12:40:00,239.45,239.62,239.41,239.62,11485.0,226.923,227.0841,226.8851,227.0841,11485.0
2017-08-31 12:45:00,239.59,239.62,239.45,239.56,16183.0,227.0556,227.0841,226.923,227.0272,16183.0
2017-08-31 12:50:00,239.5,239.5,239.4,239.41,7615.0,226.9703,226.9703,226.8756,226.8851,7615.0
2017-08-31 12:55:00,239.41,239.56,239.41,239.52,9017.0,226.8851,227.0272,226.8851,226.9893,9017.0
2017-08-31 13:00:00,239.47,239.56,239.45,239.5,6622.0,226.9419,227.0272,226.923,226.9703,6622.0
2017-08-31 13:05:00,239.51,239.52,239.45,239.46,7853.0,226.9798,226.9893,226.923,226.9324,7853.0
2017-08-31 13:10:00,239.5,239.5,239.3,239.35,18913.0,226.9703,226.9703,226.7808,226.8282,18913.0
2017-08-31 13:15:00,239.35,239.44,239.26,239.39,8715.0,226.8282,226.9135,226.7429,226.8661,8715.0
2017-08-31 13:20:00,239.38,239.44,239.37,239.42,12230.0,226.8566,226.9135,226.8471,226.8945,12230.0
2017-08-31 13:25:00,239.44,239.53,239.36,239.36,9514.0,226.9135,226.9988,226.8377,226.8377,9514.0
2017-08-31 13:30:00,239.38,239.38,239.3,239.38,12211.0,226.8566,226.8566,226.7808,226.8566,12211.0
2017-08-31 13:35:00,239.36,239.43,239.32,239.4,6521.0,226.8377,226.904,226.7998,226.8756,6521.0
2017-08-31 13:40:00,239.42,239.49,239.41,239.47,11541.0,226.8945,226.9609,226.8851,226.9419,11541.0
2017-08-31 13:45:00,239.46,239.46,239.4,239.42,11359.0,226.9324,226.9324,226.8756,226.8945,11359.0
2017-08-31 13:50:00,239.41,239.52,239.39,239.51,10905.0,226.8851,226.9893,226.8661,226.9798,10905.0
2017-08-31 13:55:00,239.51,239.59,239.47,239.56,18015.0,226.9798,227.0556,226.9419,227.0272,18015.0
2017-08-31 14:00:00,239.56,239.56,239.43,239.46,9404.0,227.0272,227.0272,226.904,226.9324,9404.0
2017-08-31 14:05:00,239.45,239.49,239.35,239.38,13169.0,226.923,226.9609,226.8282,226.8566,13169.0
2017-08-31 14:10:00,239.39,239.39,239.27,239.27,10130.0,226.8661,226.8661,226.7524,226.7524,10130.0
2017-08-31 14:15:00,239.3,239.31,239.1,239.13,42501.0,226.7808,226.7903,226.5913,226.6197,42501.0
2017-08-31 14:20:00,239.13,239.3,239.02,239.3,19081.0,226.6197,226.7808,226.5155,226.7808,19081.0
2017-08-31 14:25:00,239.3,239.59,239.25,239.54,18975.0,226.7808,227.0556,226.7334,227.0083,18975.0
2017-08-31 14:30:00,239.54,239.59,239.39,239.41,28400.0,227.0083,227.0556,226.8661,226.8851,28400.0
2017-08-31 14:35:00,239.43,239.51,239.33,239.5,11075.0,226.904,226.9798,226.8092,226.9703,11075.0
2017-08-31 14:40:00,239.54,239.54,239.41,239.45,10442.0,227.0083,227.0083,226.8851,226.923,10442.0
2017-08-31 14:45:00,239.45,239.5,239.35,239.36,13128.0,226.923,226.9703,226.8282,226.8377,13128.0
2017-08-31 14:50:00,239.37,239.63,239.37,239.59,19902.0,226.8471,227.0935,226.8471,227.0556,19902.0
2017-08-31 14:55:00,239.58,239.64,239.48,239.56,14654.0,227.0462,227.103,226.9514,227.0272,14654.0
2017-08-31 15:00:00,239.56,239.6,239.46,239.54,15937.0,227.0272,227.0651,226.9324,227.0083,15937.0
2017-08-31 15:05:00,239.55,239.55,239.43,239.44,12194.0,227.0177,227.0177,226.904,226.9135,12194.0
2017-08-31 15:10:00,239.43,239.53,239.42,239.48,16795.0,226.904,226.9988,226.8945,226.9514,16795.0
2017-08-31 15:15:00,239.48,239.52,239.47,239.5,19010.0,226.9514,226.9893,226.9419,226.9703,19010.0
2017-08-31 15:20:00,239.5,239.52,239.46,239.46,17286.0,226.9703,226.9893,226.9324,226.9324,17286.0
2017-08-31 15:25:00,239.48,239.5,239.4,239.4,13636.0,226.9514,226.9703,226.8756,226.8756,13636.0
2017-08-31 15:30:00,239.41,239.6,239.4,239.56,37482.0,226.8851,227.0651,226.8756,227.0272,37482.0
2017-08-31 15:35:00,239.57,239.61,239.5,239.58,30653.0,227.0367,227.0746,226.9703,227.0462,30653.0
2017-08-31 15:40:00,239.56,239.6,239.54,239.55,30154.0,227.0272,227.0651,227.0083,227.0177,30154.0
2017-08-31 15:45:00,239.55,239.68,239.45,239.47,53108.0,227.0177,227.1409,226.923,226.9419,53108.0
2017-08-31 15:50:00,239.47,239.66,239.42,239.59,56303.0,226.9419,227.122,226.8945,227.0556,56303.0
2017-08-31 15:55:00,239.59,239.75,239.27,239.6,218797.0,227.0556,227.2073,226.7524,227.0651,218797.0
2017-09-01 09:30:00,239.66,240.39,239.65,240.0,134318.0,227.122,227.8138,227.1125,227.4442,134318.0
2017-09-01 09:35:00,239.99,240.03,239.17,239.97,49853.0,227.4347,227.4726,226.6576,227.4158,49853.0
2017-09-01 09:40:00,239.94,240.54,239.86,240.54,41759.0,227.3873,227.9559,227.3115,227.9559,41759.0
2017-09-01 09:45:00,240.51,241.1,240.41,241.07,59548.0,227.9275,228.4866,227.8327,228.4582,59548.0
2017-09-01 09:50:00,241.1,241.75,241.01,241.56,81331.0,228.4866,229.1026,228.4013,228.9226,81331.0
2017-09-01 09:55:00,241.56,241.56,240.8,241.22,69432.0,228.9226,228.9226,228.2023,228.6004,69432.0
2017-09-01 10:00:00,241.28,241.32,240.75,240.81,45356.0,228.6572,228.6951,228.155,228.2118,45356.0
2017-09-01 10:05:00,240.79,240.8,240.3,240.59,35079.0,228.1929,228.2023,227.7285,228.0033,35079.0
2017-09-01 10:10:00,240.59,240.87,240.46,240.54,21592.0,228.0033,228.2687,227.8801,227.9559,21592.0
2017-09-01 10:15:00,240.54,240.94,240.5,240.93,40093.0,227.9559,228.335,227.918,228.3255,40093.0
2017-09-01 10:20:00,240.92,241.01,240.84,240.9,19120.0,228.3161,228.4013,228.2402,228.2971,19120.0
2017-09-01 10:25:00,240.9,240.95,240.78,240.78,17026.0,228.2971,228.3445,228.1834,228.1834,17026.0
2017-09-01 10:30:00,240.79,241.16,240.74,241.13,21247.0,228.1929,228.5435,228.1455,228.5151,21247.0
2017-09-01 10:35:00,241.14,241.55,241.14,241.5,28865.0,228.5245,228.9131,228.5245,228.8657,28865.0
2017-09-01 10:40:00,241.49,241.65,241.38,241.38,47194.0,228.8562,229.0079,228.752,228.752,47194.0
2017-09-01 10:45:00,241.37,241.56,241.29,241.49,20721.0,228.7425,228.9226,228.6667,228.8562,20721.0
2017-09-01 10:50:00,241.5,241.54,241.43,241.51,20370.0,228.8657,228.9036,228.7994,228.8752,20370.0
2017-09-01 10:55:00,241.52,241.83,241.47,241.68,38910.0,228.8847,229.1784,228.8373,229.0363,38910.0
2017-09-01 11:00:00,241.66,241.81,241.5,241.64,60338.0,229.0173,229.1595,228.8657,228.9984,60338.0
2017-09-01 11:05:00,241.65,241.78,241.57,241.74,30816.0,229.0079,229.1311,228.9321,229.0932,30816.0
2017-09-01 11:10:00,241.76,241.86,241.74,241.86,22900.0,229.1121,229.2069,229.0932,229.2069,22900.0
2017-09-01 11:15:00,241.89,241.89,241.38,241.38,25164.0,229.2353,229.2353,228.752,228.752,25164.0
2017-09-01 11:20:00,241.4,241.44,241.21,241.21,28032.0,228.7709,228.8089,228.5909,228.5909,28032.0
2017-09-01 11:25:00,241.21,241.23,241.09,241.18,64706.0,228.5909,228.6098,228.4772,228.5625,64706.0
2017-09-01 11:30:00,241.16,241.19,240.98,241.1,18589.0,228.5435,228.5719,228.3729,228.4866,18589.0
2017-09-01 11:35:00,241.05,241.09,240.95,240.95,10525.0,228.4393,228.4772,228.3445,228.3445,10525.0
2017-09-01 11:40:00,240.95,241.0,240.85,240.99,18861.0,228.3445,228.3919,228.2497,228.3824,18861.0
2017-09-01 11:45:00,241.0,241.09,240.9,241.04,19035.0,228.3919,228.4772,228.2971,228.4298,19035.0
2017-09-01 11:50:00,241.04,241.15,241.04,241.07,33149.0,228.4298,228.534,228.4298,228.4582,33149.0
2017-09-01 11:55:00,241.07,241.14,241.04,241.12,23027.0,228.4582,228.5245,228.4298,228.5056,23027.0
2017-09-01 12:00:00,241.13,241.24,241.1,241.14,16202.0,228.5151,228.6193,228.4866,228.5245,16202.0
2017-09-01 12:05:00,241.15,241.23,241.12,241.21,7203.0,228.534,228.6098,228.5056,228.5909,7203.0
2017-09-01 12:10:00,241.23,241.6,241.23,241.58,25266.0,228.6098,228.9605,228.6098,228.9415,25266.0
2017-09-01 12:15:00,241.58,241.6,241.43,241.49,39828.0,228.9415,228.9605,228.7994,228.8562,39828.0
2017-09-01 12:20:00,241.47,241.68,241.47,241.62,15300.0,228.8373,229.0363,228.8373,228.9794,15300.0
2017-09-01 12:25:00,241.64,241.91,241.62,241.91,19661.0,228.9984,229.2543,228.9794,229.2543,19661.0
2017-09-01 12:30:00,241.92,242.0,241.89,241.97,32030.0,229.2637,229.3396,229.2353,229.3111,32030.0
2017-09-01 12:35:00,241.98,242.31,241.96,242.31,30316.0,229.3206,229.6333,229.3016,229.6333,30316.0
2017-09-01 12:40:00,242.31,242.46,242.31,242.37,26299.0,229.6333,229.7755,229.6333,229.6902,26299.0
2017-09-01 12:45:00,242.38,242.53,242.14,242.19,28831.0,229.6997,229.8418,229.4722,229.5196,28831.0
2017-09-01 12:50:00,242.19,242.22,241.94,241.95,25089.0,229.5196,229.548,229.2827,229.2922,25089.0
2017-09-01 12:55:00,241.94,241.94,241.41,241.48,28730.0,229.2827,229.2827,228.7804,228.8468,28730.0
2017-09-01 13:00:00,241.56,241.86,241.55,241.62,27151.0,228.9226,229.2069,228.9131,228.9794,27151.0
2017-09-01 13:05:00,241.63,241.7,241.41,241.43,18482.0,228.9889,229.0553,228.7804,228.7994,18482.0
2017-09-01 13:10:00,241.44,241.59,241.4,241.51,24245.0,228.8089,228.951,228.7709,228.8752,24245.0
2017-09-01 13:15:00,241.49,241.59,241.3,241.39,28924.0,228.8562,228.951,228.6762,228.7615,28924.0
2017-09-01 13:20:00,241.39,241.58,241.28,241.51,19448.0,228.7615,228.9415,228.6572,228.8752,19448.0
2017-09-01 13:25:00,241.52,241.72,241.52,241.59,18130.0,228.8847,229.0742,228.8847,228.951,18130.0
2017-09-01 13:30:00,241.59,241.77,241.57,241.69,21124.0,228.951,229.1216,228.9321,229.0458,21124.0
2017-09-01 13:35:00,241.71,241.86,241.69,241.85,13865.0,229.0647,229.2069,229.0458,229.1974,13865.0
2017-09-01 13:40:00,241.84,241.86,241.8,241.85,13500.0,229.1879,229.2069,229.15,229.1974,13500.0
2017-09-01 13:45:00,241.83,241.86,241.77,241.77,14262.0,229.1784,229.2069,229.1216,229.1216,14262.0
2017-09-01 13:50:00,241.74,241.76,241.6,241.68,22821.0,229.0932,229.1121,228.9605,229.0363,22821.0
2017-09-01 13:55:00,241.68,241.8,241.6,241.66,13514.0,229.0363,229.15,228.9605,229.0173,13514.0
2017-09-01 14:00:00,241.68,241.7,241.5,241.58,19639.0,229.0363,229.0553,228.8657,228.9415,19639.0
2017-09-01 14:05:00,241.6,241.65,241.51,241.59,13041.0,228.9605,229.0079,228.8752,228.951,13041.0
2017-09-01 14:10:00,241.6,241.64,241.38,241.43,21153.0,228.9605,228.9984,228.752,228.7994,21153.0
2017-09-01 14:15:00,241.41,241.41,241.13,241.13,27481.0,228.7804,228.7804,228.5151,228.5151,27481.0
2017-09-01 14:20:00,241.13,241.14,241.03,241.09,14675.0,228.5151,228.5245,228.4203,228.4772,14675.0
2017-09-01 14:25:00,241.1,241.17,241.07,241.16,11528.0,228.4866,228.553,228.4582,228.5435,11528.0
2017-09-01 14:30:00,241.18,241.24,241.13,241.23,26657.0,228.5625,228.6193,228.5151,228.6098,26657.0
2017-09-01 14:35:00,241.23,241.29,241.19,241.21,18887.0,228.6098,228.6667,228.5719,228.5909,18887.0
2017-09-01 14:40:00,241.23,241.42,241.23,241.3,18952.0,228.6098,228.7899,228.6098,228.6762,18952.0
2017-09-01 14:45:00,241.3,241.42,241.3,241.35,16064.0,228.6762,228.7899,228.6762,228.7236,16064.0
2017-09-01 14:50:00,241.34,241.37,241.17,241.24,18305.0,228.7141,228.7425,228.553,228.6193,18305.0
2017-09-01 14:55:00,241.18,241.26,241.14,241.18,14419.0,228.5625,228.6383,228.5245,228.5625,14419.0
2017-09-01 15:00:00,241.15,241.36,241.15,241.35,11188.0,228.534,228.733,228.534,228.7236,11188.0
2017-09-01 15:05:00,241.36,241.45,241.36,241.36,15272.0,228.733,228.8183,228.733,228.733,15272.0
2017-09-01 15:10:00,241.34,241.35,241.05,241.11,38993.0,228.7141,228.7236,228.4393,228.4961,38993.0
2017-09-01 15:15:00,241.11,241.28,241.11,241.19,18967.0,228.4961,228.6572,228.4961,228.5719,18967.0
2017-09-01 15:20:00,241.2,241.21,241.05,241.14,27854.0,228.5814,228.5909,228.4393,228.5245,27854.0
2017-09-01 15:25:00,241.15,241.29,241.11,241.29,21455.0,228.534,228.6667,228.4961,228.6667,21455.0
2017-09-01 15:30:00,241.28,241.28,240.82,240.85,46138.0,228.6572,228.6572,228.2213,228.2497,46138.0
2017-09-01 15:35:00,240.86,241.01,240.86,240.92,55971.0,228.2592,228.4013,228.2592,228.3161,55971.0
2017-09-01 15:40:00,240.91,240.93,240.8,240.88,52454.0,228.3066,228.3255,228.2023,228.2781,52454.0
2017-09-01 15:45:00,240.87,240.99,240.77,240.96,59886.0,228.2687,228.3824,228.1739,228.354,59886.0
2017-09-01 15:50:00,240.96,240.96,240.73,240.77,58108.0,228.354,228.354,228.136,228.1739,58108.0
2017-09-01 15:55:00,240.77,240.78,240.3,240.35,125532.0,228.1739,228.1834,227.7285,227.7759,125532.0
2017-09-05 09:30:00,240.3,240.36,239.18,239.46,131348.0,227.7285,227.7854,226.6671,226.9324,131348.0
2017-09-05 09:35:00,239.59,239.69,238.51,238.82,62931.0,227.0556,227.1504,226.0321,226.3259,62931.0
2017-09-05 09:40:00,238.83,239.46,238.76,239.02,67989.0,226.3354,226.9324,226.2691,226.5155,67989.0
2017-09-05 09:45:00,239.08,239.27,238.79,239.14,46635.0,226.5723,226.7524,226.2975,226.6292,46635.0
2017-09-05 09:50:00,239.14,239.15,238.87,238.91,47836.0,226.6292,226.6387,226.3733,226.4112,47836.0
2017-09-05 09:55:00,238.89,238.9,238.42,238.46,45688.0,226.3923,226.4017,225.9468,225.9848,45688.0
2017-09-05 10:00:00,238.45,238.99,238.3,238.39,65159.0,225.9753,226.487,225.8331,225.9184,65159.0
2017-09-05 10:05:00,238.41,238.73,238.28,238.36,74393.0,225.9374,226.2406,225.8142,225.89,74393.0
2017-09-05 10:10:00,238.33,238.6,238.26,238.5,33136.0,225.8616,226.1174,225.7952,226.0227,33136.0
2017-09-05 10:15:00,238.43,238.57,238.2,238.5,31590.0,225.9563,226.089,225.7384,226.0227,31590.0
2017-09-05 10:20:00,238.52,238.52,238.12,238.13,24274.0,226.0416,226.0416,225.6625,225.672,24274.0
2017-09-05 10:25:00,238.21,238.28,238.09,238.18,24151.0,225.7478,225.8142,225.6341,225.7194,24151.0
2017-09-05 10:30:00,238.12,238.14,237.82,237.88,39694.0,225.6625,225.6815,225.3782,225.4351,39694.0
2017-09-05 10:35:00,237.88,238.15,237.86,237.99,27975.0,225.4351,225.691,225.4161,225.5393,27975.0
2017-09-05 10:40:00,237.98,237.98,237.26,237.42,53197.0,225.5299,225.5299,224.8475,224.9992,53197.0
2017-09-05 10:45:00,237.45,237.45,237.21,237.27,24801.0,225.0276,225.0276,224.8001,224.857,24801.0
2017-09-05 10:50:00,237.27,237.27,236.59,236.59,51464.0,224.857,224.857,224.2126,224.2126,51464.0
2017-09-05 10:55:00,236.61,236.9,236.4,236.81,36085.0,224.2315,224.5064,224.0325,224.4211,36085.0
2017-09-05 11:00:00,236.85,237.38,236.78,237.31,52122.0,224.459,224.9613,224.3926,224.8949,52122.0
2017-09-05 11:05:00,237.35,237.35,237.02,237.03,27459.0,224.9328,224.9328,224.6201,224.6296,27459.0
2017-09-05 11:10:00,237.02,237.37,236.79,237.04,38181.0,224.6201,224.9518,224.4021,224.639,38181.0
2017-09-05 11:15:00,237.02,237.03,236.69,236.89,28420.0,224.6201,224.6296,224.3074,224.4969,28420.0
2017-09-05 11:20:00,236.8,236.98,236.69,236.89,20586.0,224.4116,224.5822,224.3074,224.4969,20586.0
2017-09-05 11:25:00,236.91,237.14,236.73,237.14,22803.0,224.5158,224.7338,224.3453,224.7338,22803.0
2017-09-05 11:30:00,237.08,237.75,237.02,237.62,31337.0,224.677,225.3119,224.6201,225.1887,31337.0
2017-09-05 11:35:00,237.58,238.26,237.58,238.19,40793.0,225.1508,225.7952,225.1508,225.7289,40793.0
2017-09-05 11:40:00,238.19,238.5,238.15,238.19,35886.0,225.7289,226.0227,225.691,225.7289,35886.0
2017-09-05 11:45:00,238.13,238.35,237.99,238.35,22162.0,225.672,225.8805,225.5393,225.8805,22162.0
2017-09-05 11:50:00,238.28,238.35,238.0,238.25,20952.0,225.8142,225.8805,225.5488,225.7857,20952.0
2017-09-05 11:55:00,238.25,238.35,238.09,238.16,23524.0,225.7857,225.8805,225.6341,225.7004,23524.0
2017-09-05 12:00:00,238.1,238.12,237.3,237.57,46743.0,225.6436,225.6625,224.8854,225.1413,46743.0
2017-09-05 12:05:00,237.56,237.78,236.86,236.86,28467.0,225.1318,225.3403,224.4685,224.4685,28467.0
2017-09-05 12:10:00,236.96,237.52,236.94,237.47,37221.0,224.5632,225.0939,224.5443,225.0465,37221.0
2017-09-05 12:15:00,237.43,237.83,237.43,237.56,36228.0,225.0086,225.3877,225.0086,225.1318,36228.0
2017-09-05 12:20:00,237.55,237.69,237.4,237.46,19924.0,225.1224,225.255,224.9802,225.0371,19924.0
2017-09-05 12:25:00,237.5,237.5,236.96,236.96,20897.0,225.075,225.075,224.5632,224.5632,20897.0
2017-09-05 12:30:00,237.0,237.13,236.66,236.87,39657.0,224.6011,224.7243,224.2789,224.4779,39657.0
2017-09-05 12:35:00,236.87,237.64,236.85,237.6,38821.0,224.4779,225.2077,224.459,225.1697,38821.0
2017-09-05 12:40:00,237.59,237.6,237.26,237.51,18130.0,225.1603,225.1697,224.8475,225.0845,18130.0
2017-09-05 12:45:00,237.51,237.52,237.04,237.06,31380.0,225.0845,225.0939,224.639,224.658,31380.0
2017-09-05 12:50:00,237.06,237.33,237.03,237.26,20670.0,224.658,224.9139,224.6296,224.8475,20670.0
2017-09-05 12:55:00,237.28,237.31,236.97,237.16,28635.0,224.8665,224.8949,224.5727,224.7528,28635.0
2017-09-05 13:00:00,237.11,237.11,236.57,236.68,23385.0,224.7054,224.7054,224.1936,224.2979,23385.0
2017-09-05 13:05:00,236.69,237.0,236.61,236.79,14287.0,224.3074,224.6011,224.2315,224.4021,14287.0
2017-09-05 13:10:00,236.79,236.8,236.23,236.55,41374.0,224.4021,224.4116,223.8714,224.1747,41374.0
2017-09-05 13:15:00,236.51,236.81,236.32,236.77,25976.0,224.1368,224.4211,223.9567,224.3832,25976.0
2017-09-05 13:20:00,236.84,237.0,236.7,236.96,49857.0,224.4495,224.6011,224.3168,224.5632,49857.0
2017-09-05 13:25:00,236.91,237.02,236.8,237.0,17039.0,224.5158,224.6201,224.4116,224.6011,17039.0
2017-09-05 13:30:00,237.04,237.11,236.74,236.75,21245.0,224.639,224.7054,224.3547,224.3642,21245.0
2017-09-05 13:35:00,236.8,237.14,236.8,236.88,21731.0,224.4116,224.7338,224.4116,224.4874,21731.0
2017-09-05 13:40:00,236.89,236.95,236.74,236.84,25804.0,224.4969,224.5538,224.3547,224.4495,25804.0
2017-09-05 13:45:00,236.79,236.85,236.6,236.61,17500.0,224.4021,224.459,224.2221,224.2315,17500.0
2017-09-05 13:50:00,236.62,237.12,236.61,237.04,43266.0,224.241,224.7149,224.2315,224.639,43266.0
2017-09-05 13:55:00,237.04,237.45,236.95,237.45,38957.0,224.639,225.0276,224.5538,225.0276,38957.0
2017-09-05 14:00:00,237.38,237.58,237.21,237.56,19617.0,224.9613,225.1508,224.8001,225.1318,19617.0
2017-09-05 14:05:00,237.57,237.59,237.3,237.3,19945.0,225.1413,225.1603,224.8854,224.8854,19945.0
2017-09-05 14:10:00,237.34,237.39,237.12,237.17,19697.0,224.9233,224.9707,224.7149,224.7622,19697.0
2017-09-05 14:15:00,237.13,237.49,237.09,237.49,16614.0,224.7243,225.0655,224.6864,225.0655,16614.0
2017-09-05 14:20:00,237.47,237.75,237.38,237.7,18037.0,225.0465,225.3119,224.9613,225.2645,18037.0
2017-09-05 14:25:00,237.71,237.82,237.64,237.75,23180.0,225.274,225.3782,225.2077,225.3119,23180.0
2017-09-05 14:30:00,237.77,237.77,237.5,237.51,14193.0,225.3309,225.3309,225.075,225.0845,14193.0
2017-09-05 14:35:00,237.5,237.52,237.3,237.41,17947.0,225.075,225.0939,224.8854,224.9897,17947.0
2017-09-05 14:40:00,237.37,237.69,237.24,237.59,22016.0,224.9518,225.255,224.8286,225.1603,22016.0
2017-09-05 14:45:00,237.63,237.68,237.47,237.59,16971.0,225.1982,225.2456,225.0465,225.1603,16971.0
2017-09-05 14:50:00,237.54,237.69,237.49,237.65,16514.0,225.1129,225.255,225.0655,225.2171,16514.0
2017-09-05 14:55:00,237.65,237.69,237.54,237.66,11501.0,225.2171,225.255,225.1129,225.2266,11501.0
2017-09-05 15:00:00,237.65,237.86,237.53,237.59,26961.0,225.2171,225.4161,225.1034,225.1603,26961.0
2017-09-05 15:05:00,237.58,237.58,237.24,237.57,18849.0,225.1508,225.1508,224.8286,225.1413,18849.0
2017-09-05 15:10:00,237.54,237.58,237.28,237.47,18030.0,225.1129,225.1508,224.8665,225.0465,18030.0
2017-09-05 15:15:00,237.5,237.7,237.46,237.55,18420.0,225.075,225.2645,225.0371,225.1224,18420.0
2017-09-05 15:20:00,237.54,237.55,237.27,237.33,20990.0,225.1129,225.1224,224.857,224.9139,20990.0
2017-09-05 15:25:00,237.34,237.55,237.32,237.53,35613.0,224.9233,225.1224,224.9044,225.1034,35613.0
2017-09-05 15:30:00,237.52,237.62,237.35,237.52,38195.0,225.0939,225.1887,224.9328,225.0939,38195.0
2017-09-05 15:35:00,237.48,237.6,237.32,237.49,26445.0,225.056,225.1697,224.9044,225.0655,26445.0
2017-09-05 15:40:00,237.48,237.51,237.33,237.37,52063.0,225.056,225.0845,224.9139,224.9518,52063.0
2017-09-05 15:45:00,237.39,237.4,237.16,237.23,50418.0,224.9707,224.9802,224.7528,224.8191,50418.0
2017-09-05 15:50:00,237.19,237.31,237.12,237.27,49680.0,224.7812,224.8949,224.7149,224.857,49680.0
2017-09-05 15:55:00,237.26,237.4,237.0,237.05,157629.0,224.8475,224.9802,224.6011,224.6485,157629.0
2017-09-06 09:30:00,237.53,237.86,237.08,237.1,92769.0,225.1034,225.4161,224.677,224.6959,92769.0
2017-09-06 09:35:00,237.13,237.33,236.7,236.7,35397.0,224.7243,224.9139,224.3168,224.3168,35397.0
2017-09-06 09:40:00,236.78,236.84,236.43,236.46,34954.0,224.3926,224.4495,224.061,224.0894,34954.0
2017-09-06 09:45:00,236.46,236.66,235.46,235.96,68732.0,224.0894,224.2789,223.1417,223.6155,68732.0
2017-09-06 09:50:00,235.81,235.91,235.39,235.46,29086.0,223.4734,223.5682,223.0754,223.1417,29086.0
2017-09-06 09:55:00,235.38,235.7,235.28,235.64,23171.0,223.0659,223.3691,222.9711,223.3123,23171.0
2017-09-06 10:00:00,235.7,235.99,235.56,235.88,40262.0,223.3691,223.644,223.2365,223.5397,40262.0
2017-09-06 10:05:00,235.88,236.18,235.82,235.97,27210.0,223.5397,223.824,223.4829,223.625,27210.0
2017-09-06 10:10:00,235.98,236.11,235.54,235.54,26550.0,223.6345,223.7577,223.2175,223.2175,26550.0
2017-09-06 10:15:00,235.54,235.97,235.51,235.54,22844.0,223.2175,223.625,223.1891,223.2175,22844.0
2017-09-06 10:20:00,235.54,236.17,235.5,236.05,27025.0,223.2175,223.8146,223.1796,223.7008,27025.0
2017-09-06 10:25:00,235.99,236.1,235.76,235.8,16355.0,223.644,223.7482,223.426,223.4639,16355.0
2017-09-06 10:30:00,235.88,235.98,235.63,235.93,25502.0,223.5397,223.6345,223.3028,223.5871,25502.0
2017-09-06 10:35:00,235.96,235.99,235.59,235.7,26167.0,223.6155,223.644,223.2649,223.3691,26167.0
2017-09-06 10:40:00,235.71,235.8,235.54,235.8,18663.0,223.3786,223.4639,223.2175,223.4639,18663.0
2017-09-06 10:45:00,235.84,235.97,235.58,235.77,19228.0,223.5018,223.625,223.2554,223.4355,19228.0
2017-09-06 10:50:00,235.79,235.79,235.58,235.69,21809.0,223.4544,223.4544,223.2554,223.3597,21809.0
2017-09-06 10:55:00,235.67,235.82,235.53,235.82,16677.0,223.3407,223.4829,223.208,223.4829,16677.0
2017-09-06 11:00:00,235.75,236.0,235.68,235.89,12245.0,223.4165,223.6535,223.3502,223.5492,12245.0
2017-09-06 11:05:00,235.89,236.0,235.69,235.74,24652.0,223.5492,223.6535,223.3597,223.4071,24652.0
2017-09-06 11:10:00,235.75,235.88,235.57,235.76,19999.0,223.4165,223.5397,223.2459,223.426,19999.0
2017-09-06 11:15:00,235.73,236.3,235.62,236.3,14205.0,223.3976,223.9378,223.2933,223.9378,14205.0
2017-09-06 11:20:00,236.3,236.37,236.07,236.09,24040.0,223.9378,224.0041,223.7198,223.7387,24040.0
2017-09-06 11:25:00,236.13,236.2,235.94,235.97,20592.0,223.7767,223.843,223.5966,223.625,20592.0
2017-09-06 11:30:00,235.96,236.03,235.87,235.89,19230.0,223.6155,223.6819,223.5303,223.5492,19230.0
2017-09-06 11:35:00,235.87,236.06,235.76,235.91,11067.0,223.5303,223.7103,223.426,223.5682,11067.0
2017-09-06 11:40:00,235.91,235.94,235.81,235.89,9056.0,223.5682,223.5966,223.4734,223.5492,9056.0
2017-09-06 11:45:00,235.91,236.03,235.79,235.87,21055.0,223.5682,223.6819,223.4544,223.5303,21055.0
2017-09-06 11:50:00,235.84,235.98,235.83,235.98,12203.0,223.5018,223.6345,223.4923,223.6345,12203.0
2017-09-06 11:55:00,235.96,236.32,235.96,236.23,21043.0,223.6155,223.9567,223.6155,223.8714,21043.0
2017-09-06 12:00:00,236.27,236.41,236.19,236.41,15614.0,223.9093,224.042,223.8335,224.042,15614.0
2017-09-06 12:05:00,236.41,236.6,236.35,236.35,10654.0,224.042,224.2221,223.9851,223.9851,10654.0
2017-09-06 12:10:00,236.35,236.58,236.3,236.43,13185.0,223.9851,224.2031,223.9378,224.061,13185.0
2017-09-06 12:15:00,236.41,236.56,236.25,236.54,17878.0,224.042,224.1842,223.8904,224.1652,17878.0
2017-09-06 12:20:00,236.52,236.52,236.2,236.2,12617.0,224.1462,224.1462,223.843,223.843,12617.0
2017-09-06 12:25:00,236.24,236.31,236.11,236.28,21179.0,223.8809,223.9472,223.7577,223.9188,21179.0
2017-09-06 12:30:00,236.28,236.28,235.96,235.96,8685.0,223.9188,223.9188,223.6155,223.6155,8685.0
2017-09-06 12:35:00,235.96,235.96,235.89,235.9,16198.0,223.6155,223.6155,223.5492,223.5587,16198.0
2017-09-06 12:40:00,235.88,235.92,235.6,235.63,26956.0,223.5397,223.5776,223.2744,223.3028,26956.0
2017-09-06 12:45:00,235.6,235.61,235.36,235.39,60026.0,223.2744,223.2839,223.0469,223.0754,60026.0
2017-09-06 12:50:00,235.39,235.44,235.28,235.37,28631.0,223.0754,223.1227,222.9711,223.0564,28631.0
2017-09-06 12:55:00,235.37,235.46,235.18,235.2,33277.0,223.0564,223.1417,222.8764,222.8953,33277.0
2017-09-06 13:00:00,235.18,235.26,235.02,235.08,31938.0,222.8764,222.9522,222.7247,222.7816,31938.0
2017-09-06 13:05:00,235.09,235.36,235.09,235.17,30328.0,222.7911,223.0469,222.7911,222.8669,30328.0
2017-09-06 13:10:00,235.14,235.18,235.12,235.15,29193.0,222.8384,222.8764,222.8195,222.8479,29193.0
2017-09-06 13:15:00,235.14,235.15,234.72,234.72,45470.0,222.8384,222.8479,222.4404,222.4404,45470.0
2017-09-06 13:20:00,234.72,234.76,234.34,234.38,52055.0,222.4404,222.4783,222.0803,222.1182,52055.0
2017-09-06 13:25:00,234.38,235.2,234.35,235.14,46630.0,222.1182,222.8953,222.0898,222.8384,46630.0
2017-09-06 13:30:00,235.12,235.5,235.12,235.28,36645.0,222.8195,223.1796,222.8195,222.9711,36645.0
2017-09-06 13:35:00,235.31,235.4,235.09,235.09,24439.0,222.9995,223.0848,222.7911,222.7911,24439.0
2017-09-06 13:40:00,235.09,235.09,234.81,234.83,30903.0,222.7911,222.7911,222.5257,222.5447,30903.0
2017-09-06 13:45:00,234.83,235.26,234.79,235.13,40588.0,222.5447,222.9522,222.5068,222.829,40588.0
2017-09-06 13:50:00,235.13,235.15,234.99,235.05,20454.0,222.829,222.8479,222.6963,222.7532,20454.0
2017-09-06 13:55:00,235.05,235.08,234.92,234.93,16572.0,222.7532,222.7816,222.63,222.6394,16572.0
2017-09-06 14:00:00,234.92,235.14,234.87,235.09,33359.0,222.63,222.8384,222.5826,222.7911,33359.0
2017-09-06 14:05:00,235.12,235.33,235.03,235.27,42882.0,222.8195,223.0185,222.7342,222.9616,42882.0
2017-09-06 14:10:00,235.31,235.36,235.08,235.08,16796.0,222.9995,223.0469,222.7816,222.7816,16796.0
2017-09-06 14:15:00,235.06,235.44,235.03,235.21,51686.0,222.7626,223.1227,222.7342,222.9048,51686.0
2017-09-06 14:20:00,235.24,235.37,235.19,235.2,31003.0,222.9332,223.0564,222.8858,222.8953,31003.0
2017-09-06 14:25:00,235.16,235.23,235.02,235.02,29685.0,222.8574,222.9237,222.7247,222.7247,29685.0
2017-09-06 14:30:00,235.04,235.19,234.99,235.15,23030.0,222.7437,222.8858,222.6963,222.8479,23030.0
2017-09-06 14:35:00,235.17,235.18,235.1,235.15,18207.0,222.8669,222.8764,222.8005,222.8479,18207.0
2017-09-06 14:40:00,235.15,235.33,235.1,235.27,28248.0,222.8479,223.0185,222.8005,222.9616,28248.0
2017-09-06 14:45:00,235.26,235.46,235.22,235.22,23377.0,222.9522,223.1417,222.9143,222.9143,23377.0
2017-09-06 14:50:00,235.24,235.3,235.16,235.24,34788.0,222.9332,222.9901,222.8574,222.9332,34788.0
2017-09-06 14:55:00,235.23,235.28,235.09,235.12,23793.0,222.9237,222.9711,222.7911,222.8195,23793.0
2017-09-06 15:00:00,235.12,235.22,235.12,235.15,34276.0,222.8195,222.9143,222.8195,222.8479,34276.0
2017-09-06 15:05:00,235.16,235.33,235.16,235.29,26751.0,222.8574,223.0185,222.8574,222.9806,26751.0
2017-09-06 15:10:00,235.3,235.32,235.0,235.07,33181.0,222.9901,223.009,222.7058,222.7721,33181.0
2017-09-06 15:15:00,235.08,235.12,235.0,235.12,47616.0,222.7816,222.8195,222.7058,222.8195,47616.0
2017-09-06 15:20:00,235.12,235.24,235.09,235.15,31194.0,222.8195,222.9332,222.7911,222.8479,31194.0
2017-09-06 15:25:00,235.15,235.25,235.13,235.17,40782.0,222.8479,222.9427,222.829,222.8669,40782.0
2017-09-06 15:30:00,235.18,235.28,235.09,235.09,84754.0,222.8764,222.9711,222.7911,222.7911,84754.0
2017-09-06 15:35:00,235.09,235.09,234.82,234.83,45369.0,222.7911,222.7911,222.5352,222.5447,45369.0
2017-09-06 15:40:00,234.84,235.04,234.83,235.0,97649.0,222.5541,222.7437,222.5447,222.7058,97649.0
2017-09-06 15:45:00,235.01,235.15,235.0,235.08,67726.0,222.7152,222.8479,222.7058,222.7816,67726.0
2017-09-06 15:50:00,235.08,235.08,234.89,235.0,86260.0,222.7816,222.7816,222.6015,222.7058,86260.0
2017-09-06 15:55:00,235.0,235.0,234.59,234.7,188355.0,222.7058,222.7058,222.3172,222.4215,188355.0
2017-09-07 09:30:00,234.75,234.99,234.34,234.69,106266.0,222.4688,222.6963,222.0803,222.412,106266.0
2017-09-07 09:35:00,234.72,235.0,234.29,234.8,42455.0,222.4404,222.7058,222.0329,222.5162,42455.0
2017-09-07 09:40:00,234.79,235.29,234.66,235.14,34319.0,222.5068,222.9806,222.3836,222.8384,34319.0
2017-09-07 09:45:00,235.04,235.4,234.98,235.26,38740.0,222.7437,223.0848,222.6868,222.9522,38740.0
2017-09-07 09:50:00,235.2,235.5,235.06,235.15,27012.0,222.8953,223.1796,222.7626,222.8479,27012.0
2017-09-07 09:55:00,235.16,235.24,234.84,235.13,178657.0,222.8574,222.9332,222.5541,222.829,178657.0
2017-09-07 10:00:00,235.14,235.24,234.91,235.09,35308.0,222.8384,222.9332,222.6205,222.7911,35308.0
2017-09-07 10:05:00,235.06,235.25,234.9,235.1,36722.0,222.7626,222.9427,222.611,222.8005,36722.0
2017-09-07 10:10:00,235.09,235.14,234.9,235.08,28871.0,222.7911,222.8384,222.611,222.7816,28871.0
2017-09-07 10:15:00,235.13,235.3,235.05,235.1,24635.0,222.829,222.9901,222.7532,222.8005,24635.0
2017-09-07 10:20:00,235.13,235.2,234.91,234.95,29376.0,222.829,222.8953,222.6205,222.6584,29376.0
2017-09-07 10:25:00,234.97,235.17,234.88,234.91,21262.0,222.6773,222.8669,222.592,222.6205,21262.0
2017-09-07 10:30:00,234.91,235.14,234.91,235.07,26396.0,222.6205,222.8384,222.6205,222.7721,26396.0
2017-09-07 10:35:00,235.08,235.5,235.07,235.5,15596.0,222.7816,223.1796,222.7721,223.1796,15596.0
2017-09-07 10:40:00,235.5,236.01,235.49,235.98,23955.0,223.1796,223.6629,223.1701,223.6345,23955.0
2017-09-07 10:45:00,235.95,236.44,235.95,236.38,32696.0,223.6061,224.0704,223.6061,224.0136,32696.0
2017-09-07 10:50:00,236.41,236.43,236.17,236.26,23826.0,224.042,224.061,223.8146,223.8998,23826.0
2017-09-07 10:55:00,236.28,236.32,236.08,236.22,35884.0,223.9188,223.9567,223.7293,223.8619,35884.0
2017-09-07 11:00:00,236.16,236.25,235.85,235.97,17516.0,223.8051,223.8904,223.5113,223.625,17516.0
2017-09-07 11:05:00,235.97,235.98,235.71,235.77,18261.0,223.625,223.6345,223.3786,223.4355,18261.0
2017-09-07 11:10:00,235.81,235.83,235.54,235.61,16837.0,223.4734,223.4923,223.2175,223.2839,16837.0
2017-09-07 11:15:00,235.64,235.72,235.24,235.3,33760.0,223.3123,223.3881,222.9332,222.9901,33760.0
2017-09-07 11:20:00,235.33,235.59,235.3,235.51,25636.0,223.0185,223.2649,222.9901,223.1891,25636.0
2017-09-07 11:25:00,235.51,235.59,235.34,235.52,26940.0,223.1891,223.2649,223.028,223.1986,26940.0
2017-09-07 11:30:00,235.5,235.54,235.42,235.5,15713.0,223.1796,223.2175,223.1038,223.1796,15713.0
2017-09-07 11:35:00,235.51,235.63,235.45,235.6,25582.0,223.1891,223.3028,223.1322,223.2744,25582.0
2017-09-07 11:40:00,235.64,235.7,235.55,235.6,20963.0,223.3123,223.3691,223.227,223.2744,20963.0
2017-09-07 11:45:00,235.54,235.62,235.26,235.35,14260.0,223.2175,223.2933,222.9522,223.0375,14260.0
2017-09-07 11:50:00,235.39,235.58,235.35,235.57,14401.0,223.0754,223.2554,223.0375,223.2459,14401.0
2017-09-07 11:55:00,235.57,235.6,235.45,235.46,16698.0,223.2459,223.2744,223.1322,223.1417,16698.0
2017-09-07 12:00:00,235.44,235.56,235.33,235.5,10773.0,223.1227,223.2365,223.0185,223.1796,10773.0
2017-09-07 12:05:00,235.53,235.6,235.45,235.58,27246.0,223.208,223.2744,223.1322,223.2554,27246.0
2017-09-07 12:10:00,235.57,235.6,235.45,235.52,21750.0,223.2459,223.2744,223.1322,223.1986,21750.0
2017-09-07 12:15:00,235.52,235.6,235.49,235.6,12129.0,223.1986,223.2744,223.1701,223.2744,12129.0
2017-09-07 12:20:00,235.6,235.6,235.56,235.56,23629.0,223.2744,223.2744,223.2365,223.2365,23629.0
2017-09-07 12:25:00,235.57,235.87,235.55,235.61,27585.0,223.2459,223.5303,223.227,223.2839,27585.0
2017-09-07 12:30:00,235.6,235.9,235.6,235.86,18453.0,223.2744,223.5587,223.2744,223.5208,18453.0
2017-09-07 12:35:00,235.86,235.94,235.85,235.91,13096.0,223.5208,223.5966,223.5113,223.5682,13096.0
2017-09-07 12:40:00,235.94,236.16,235.93,236.13,24222.0,223.5966,223.8051,223.5871,223.7767,24222.0
2017-09-07 12:45:00,236.12,236.2,236.04,236.04,17750.0,223.7672,223.843,223.6914,223.6914,17750.0
2017-09-07 12:50:00,235.99,236.04,235.81,235.91,13358.0,223.644,223.6914,223.4734,223.5682,13358.0
2017-09-07 12:55:00,235.95,236.39,235.94,236.24,18636.0,223.6061,224.023,223.5966,223.8809,18636.0
2017-09-07 13:00:00,236.26,236.37,236.17,236.2,17755.0,223.8998,224.0041,223.8146,223.843,17755.0
2017-09-07 13:05:00,236.2,236.24,236.05,236.15,12796.0,223.843,223.8809,223.7008,223.7956,12796.0
2017-09-07 13:10:00,236.11,236.35,236.11,236.35,15667.0,223.7577,223.9851,223.7577,223.9851,15667.0
2017-09-07 13:15:00,236.34,236.4,236.2,236.27,18754.0,223.9757,224.0325,223.843,223.9093,18754.0
2017-09-07 13:20:00,236.27,236.39,236.22,236.22,12240.0,223.9093,224.023,223.8619,223.8619,12240.0
2017-09-07 13:25:00,236.25,236.45,236.17,236.44,21881.0,223.8904,224.0799,223.8146,224.0704,21881.0
2017-09-07 13:30:00,236.41,236.48,236.32,236.35,17360.0,224.042,224.1083,223.9567,223.9851,17360.0
2017-09-07 13:35:00,236.33,236.48,236.33,236.39,16621.0,223.9662,224.1083,223.9662,224.023,16621.0
2017-09-07 13:40:00,236.37,236.52,236.36,236.43,19692.0,224.0041,224.1462,223.9946,224.061,19692.0
2017-09-07 13:45:00,236.46,236.46,236.26,236.33,15156.0,224.0894,224.0894,223.8998,223.9662,15156.0
2017-09-07 13:50:00,236.34,236.38,236.25,236.28,10284.0,223.9757,224.0136,223.8904,223.9188,10284.0
2017-09-07 13:55:00,236.26,236.28,236.15,236.2,7545.0,223.8998,223.9188,223.7956,223.843,7545.0
2017-09-07 14:00:00,236.17,236.19,236.05,236.13,18043.0,223.8146,223.8335,223.7008,223.7767,18043.0
2017-09-07 14:05:00,236.13,236.26,236.12,236.26,9566.0,223.7767,223.8998,223.7672,223.8998,9566.0
2017-09-07 14:10:00,236.25,236.28,236.15,236.23,15702.0,223.8904,223.9188,223.7956,223.8714,15702.0
2017-09-07 14:15:00,236.24,236.29,235.98,236.06,18745.0,223.8809,223.9283,223.6345,223.7103,18745.0
2017-09-07 14:20:00,236.05,236.06,235.84,235.89,14358.0,223.7008,223.7103,223.5018,223.5492,14358.0
2017-09-07 14:25:00,235.9,236.01,235.9,235.96,19391.0,223.5587,223.6629,223.5587,223.6155,19391.0
2017-09-07 14:30:00,236.0,236.02,235.9,235.91,13214.0,223.6535,223.6724,223.5587,223.5682,13214.0
2017-09-07 14:35:00,235.9,235.9,235.75,235.82,15278.0,223.5587,223.5587,223.4165,223.4829,15278.0
2017-09-07 14:40:00,235.8,236.03,235.78,235.94,16537.0,223.4639,223.6819,223.445,223.5966,16537.0
2017-09-07 14:45:00,235.91,235.95,235.85,235.9,15615.0,223.5682,223.6061,223.5113,223.5587,15615.0
2017-09-07 14:50:00,235.94,235.97,235.83,235.88,16402.0,223.5966,223.625,223.4923,223.5397,16402.0
2017-09-07 14:55:00,235.89,235.89,235.65,235.65,14452.0,223.5492,223.5492,223.3218,223.3218,14452.0
2017-09-07 15:00:00,235.69,235.85,235.65,235.78,23749.0,223.3597,223.5113,223.3218,223.445,23749.0
2017-09-07 15:05:00,235.8,235.84,235.73,235.83,21899.0,223.4639,223.5018,223.3976,223.4923,21899.0
2017-09-07 15:10:00,235.82,235.84,235.72,235.84,11777.0,223.4829,223.5018,223.3881,223.5018,11777.0
2017-09-07 15:15:00,235.83,235.96,235.83,235.9,19680.0,223.4923,223.6155,223.4923,223.5587,19680.0
2017-09-07 15:20:00,235.91,235.91,235.56,235.59,25160.0,223.5682,223.5682,223.2365,223.2649,25160.0
2017-09-07 15:25:00,235.59,235.79,235.56,235.67,18444.0,223.2649,223.4544,223.2365,223.3407,18444.0
2017-09-07 15:30:00,235.67,235.67,235.55,235.55,28226.0,223.3407,223.3407,223.227,223.227,28226.0
2017-09-07 15:35:00,235.57,235.98,235.54,235.93,18759.0,223.2459,223.6345,223.2175,223.5871,18759.0
2017-09-07 15:40:00,235.94,236.03,235.91,236.02,31555.0,223.5966,223.6819,223.5682,223.6724,31555.0
2017-09-07 15:45:00,236.02,236.4,235.93,236.36,31191.0,223.6724,224.0325,223.5871,223.9946,31191.0
2017-09-07 15:50:00,236.35,236.47,236.22,236.46,35987.0,223.9851,224.0989,223.8619,224.0894,35987.0
2017-09-07 15:55:00,236.43,236.54,236.17,236.39,116904.0,224.061,224.1652,223.8146,224.023,116904.0
2017-09-08 09:30:00,235.75,235.92,235.21,235.71,46484.0,223.4165,223.5776,222.9048,223.3786,46484.0
2017-09-08 09:35:00,235.78,236.0,235.67,235.88,23006.0,223.445,223.6535,223.3407,223.5397,23006.0
2017-09-08 09:40:00,235.87,236.45,235.84,236.2,20874.0,223.5303,224.0799,223.5018,223.843,20874.0
2017-09-08 09:45:00,236.26,236.26,235.71,235.72,18826.0,223.8998,223.8998,223.3786,223.3881,18826.0
2017-09-08 09:50:00,235.87,235.88,235.57,235.75,29441.0,223.5303,223.5397,223.2459,223.4165,29441.0
2017-09-08 09:55:00,235.8,236.61,235.77,236.58,35490.0,223.4639,224.2315,223.4355,224.2031,35490.0
2017-09-08 10:00:00,236.55,236.57,236.15,236.57,21620.0,224.1747,224.1936,223.7956,224.1936,21620.0
2017-09-08 10:05:00,236.49,237.14,236.49,237.13,23228.0,224.1178,224.7338,224.1178,224.7243,23228.0
2017-09-08 10:10:00,237.06,237.15,236.88,237.0,25018.0,224.658,224.7433,224.4874,224.6011,25018.0
2017-09-08 10:15:00,236.97,237.48,236.87,237.36,30318.0,224.5727,225.056,224.4779,224.9423,30318.0
2017-09-08 10:20:00,237.34,237.64,237.07,237.63,22135.0,224.9233,225.2077,224.6675,225.1982,22135.0
2017-09-08 10:25:00,237.62,237.93,237.61,237.8,29909.0,225.1887,225.4825,225.1792,225.3593,29909.0
2017-09-08 10:30:00,237.72,237.97,237.62,237.96,29185.0,225.2835,225.5204,225.1887,225.5109,29185.0
2017-09-08 10:35:00,237.99,238.49,237.94,238.35,50812.0,225.5393,226.0132,225.492,225.8805,50812.0
2017-09-08 10:40:00,238.3,238.42,237.86,237.91,23881.0,225.8331,225.9468,225.4161,225.4635,23881.0
2017-09-08 10:45:00,237.9,238.55,237.85,238.35,26633.0,225.4541,226.07,225.4067,225.8805,26633.0
2017-09-08 10:50:00,238.38,238.76,238.35,238.76,43424.0,225.9089,226.2691,225.8805,226.2691,43424.0
2017-09-08 10:55:00,238.77,238.77,238.04,238.15,58114.0,226.2785,226.2785,225.5867,225.691,58114.0
2017-09-08 11:00:00,238.16,238.45,238.14,238.18,24509.0,225.7004,225.9753,225.6815,225.7194,24509.0
2017-09-08 11:05:00,238.23,238.31,238.0,238.0,22924.0,225.7668,225.8426,225.5488,225.5488,22924.0
2017-09-08 11:10:00,237.93,238.15,237.75,238.13,23457.0,225.4825,225.691,225.3119,225.672,23457.0
2017-09-08 11:15:00,238.08,238.28,237.9,237.91,19839.0,225.6246,225.8142,225.4541,225.4635,19839.0
2017-09-08 11:20:00,237.91,237.98,237.59,237.98,14334.0,225.4635,225.5299,225.1603,225.5299,14334.0
2017-09-08 11:25:00,238.09,238.17,237.77,238.13,20676.0,225.6341,225.7099,225.3309,225.672,20676.0
2017-09-08 11:30:00,238.13,238.48,238.06,238.43,22429.0,225.672,226.0037,225.6057,225.9563,22429.0
2017-09-08 11:35:00,238.44,238.67,238.43,238.67,23756.0,225.9658,226.1838,225.9563,226.1838,23756.0
2017-09-08 11:40:00,238.62,238.64,238.33,238.33,24812.0,226.1364,226.1553,225.8616,225.8616,24812.0
2017-09-08 11:45:00,238.34,238.68,238.29,238.68,14604.0,225.871,226.1932,225.8236,226.1932,14604.0
2017-09-08 11:50:00,238.68,238.73,238.57,238.72,19521.0,226.1932,226.2406,226.089,226.2312,19521.0
2017-09-08 11:55:00,238.69,238.74,238.23,238.42,28254.0,226.2027,226.2501,225.7668,225.9468,28254.0
2017-09-08 12:00:00,238.46,238.86,238.46,238.86,26958.0,225.9848,226.3638,225.9848,226.3638,26958.0
2017-09-08 12:05:00,238.88,238.91,238.76,238.84,20301.0,226.3828,226.4112,226.2691,226.3449,20301.0
2017-09-08 12:10:00,238.85,238.99,238.83,238.84,14820.0,226.3544,226.487,226.3354,226.3449,14820.0
2017-09-08 12:15:00,238.84,238.84,238.56,238.72,18603.0,226.3449,226.3449,226.0795,226.2312,18603.0
2017-09-08 12:20:00,238.75,238.88,238.69,238.7,14387.0,226.2596,226.3828,226.2027,226.2122,14387.0
2017-09-08 12:25:00,238.7,238.95,238.7,238.83,10208.0,226.2122,226.4491,226.2122,226.3354,10208.0
2017-09-08 12:30:00,238.83,238.89,238.7,238.81,17543.0,226.3354,226.3923,226.2122,226.3164,17543.0
2017-09-08 12:35:00,238.8,238.9,238.78,238.83,21826.0,226.307,226.4017,226.288,226.3354,21826.0
2017-09-08 12:40:00,238.82,238.87,238.62,238.87,13954.0,226.3259,226.3733,226.1364,226.3733,13954.0
2017-09-08 12:45:00,238.88,239.1,238.85,239.1,25995.0,226.3828,226.5913,226.3544,226.5913,25995.0
2017-09-08 12:50:00,239.09,239.28,239.09,239.13,21692.0,226.5818,226.7619,226.5818,226.6197,21692.0
2017-09-08 12:55:00,239.16,239.16,238.85,238.93,16993.0,226.6481,226.6481,226.3544,226.4302,16993.0
2017-09-08 13:00:00,238.9,238.91,238.64,238.73,15737.0,226.4017,226.4112,226.1553,226.2406,15737.0
2017-09-08 13:05:00,238.72,238.87,238.65,238.85,19438.0,226.2312,226.3733,226.1648,226.3544,19438.0
2017-09-08 13:10:00,238.88,239.04,238.84,239.04,18982.0,226.3828,226.5344,226.3449,226.5344,18982.0
2017-09-08 13:15:00,239.02,239.3,239.02,239.18,23409.0,226.5155,226.7808,226.5155,226.6671,23409.0
2017-09-08 13:20:00,239.19,239.39,239.16,239.34,21425.0,226.6766,226.8661,226.6481,226.8187,21425.0
2017-09-08 13:25:00,239.34,239.35,238.97,239.15,19769.0,226.8187,226.8282,226.4681,226.6387,19769.0
2017-09-08 13:30:00,239.13,239.15,238.77,238.91,17679.0,226.6197,226.6387,226.2785,226.4112,17679.0
2017-09-08 13:35:00,238.93,239.12,238.93,239.1,15545.0,226.4302,226.6102,226.4302,226.5913,15545.0
2017-09-08 13:40:00,239.07,239.14,239.01,239.07,12959.0,226.5628,226.6292,226.506,226.5628,12959.0
2017-09-08 13:45:00,239.07,239.18,239.03,239.13,16027.0,226.5628,226.6671,226.5249,226.6197,16027.0
2017-09-08 13:50:00,239.1,239.24,239.05,239.24,12300.0,226.5913,226.7239,226.5439,226.7239,12300.0
2017-09-08 13:55:00,239.23,239.27,239.13,239.13,26186.0,226.7145,226.7524,226.6197,226.6197,26186.0
2017-09-08 14:00:00,239.09,239.17,238.9,238.91,21006.0,226.5818,226.6576,226.4017,226.4112,21006.0
2017-09-08 14:05:00,238.91,238.98,238.79,238.83,18812.0,226.4112,226.4776,226.2975,226.3354,18812.0
2017-09-08 14:10:00,238.83,239.04,238.78,238.99,11020.0,226.3354,226.5344,226.288,226.487,11020.0
2017-09-08 14:15:00,238.93,238.93,238.81,238.88,11200.0,226.4302,226.4302,226.3164,226.3828,11200.0
2017-09-08 14:20:00,238.91,238.99,238.8,238.8,22055.0,226.4112,226.487,226.307,226.307,22055.0
2017-09-08 14:25:00,238.78,238.81,238.63,238.67,12450.0,226.288,226.3164,226.1459,226.1838,12450.0
2017-09-08 14:30:00,238.64,238.8,238.64,238.79,15427.0,226.1553,226.307,226.1553,226.2975,15427.0
2017-09-08 14:35:00,238.8,238.81,238.64,238.66,21698.0,226.307,226.3164,226.1553,226.1743,21698.0
2017-09-08 14:40:00,238.62,238.64,238.46,238.46,19080.0,226.1364,226.1553,225.9848,225.9848,19080.0
2017-09-08 14:45:00,238.51,238.61,238.26,238.26,15331.0,226.0321,226.1269,225.7952,225.7952,15331.0
2017-09-08 14:50:00,238.28,238.61,238.27,238.59,22978.0,225.8142,226.1269,225.8047,226.108,22978.0
2017-09-08 14:55:00,238.56,238.65,238.44,238.5,14223.0,226.0795,226.1648,225.9658,226.0227,14223.0
2017-09-08 15:00:00,238.48,238.5,238.34,238.39,17114.0,226.0037,226.0227,225.871,225.9184,17114.0
2017-09-08 15:05:00,238.41,238.66,238.39,238.42,26690.0,225.9374,226.1743,225.9184,225.9468,26690.0
2017-09-08 15:10:00,238.42,238.5,238.34,238.42,27316.0,225.9468,226.0227,225.871,225.9468,27316.0
2017-09-08 15:15:00,238.42,238.49,238.35,238.35,20525.0,225.9468,226.0132,225.8805,225.8805,20525.0
2017-09-08 15:20:00,238.34,238.34,238.07,238.12,28593.0,225.871,225.871,225.6152,225.6625,28593.0
2017-09-08 15:25:00,238.14,238.31,238.14,238.26,23608.0,225.6815,225.8426,225.6815,225.7952,23608.0
2017-09-08 15:30:00,238.26,238.26,237.94,238.0,37189.0,225.7952,225.7952,225.492,225.5488,37189.0
2017-09-08 15:35:00,238.0,238.22,237.95,238.2,31343.0,225.5488,225.7573,225.5014,225.7384,31343.0
2017-09-08 15:40:00,238.18,238.6,238.18,238.58,38810.0,225.7194,226.1174,225.7194,226.0985,38810.0
2017-09-08 15:45:00,238.56,238.58,238.4,238.51,64687.0,226.0795,226.0985,225.9279,226.0321,64687.0
2017-09-08 15:50:00,238.48,238.63,238.4,238.5,63903.0,226.0037,226.1459,225.9279,226.0227,63903.0
2017-09-08 15:55:00,238.49,238.71,238.41,238.61,163043.0,226.0132,226.2217,225.9374,226.1269,163043.0
2017-09-11 09:30:00,239.5,240.98,239.31,240.8,114743.0,226.9703,228.3729,226.7903,228.2023,114743.0
2017-09-11 09:35:00,240.73,240.74,240.35,240.51,44002.0,228.136,228.1455,227.7759,227.9275,44002.0
2017-09-11 09:40:00,240.62,240.88,240.26,240.76,27770.0,228.0318,228.2781,227.6906,228.1644,27770.0
2017-09-11 09:45:00,240.72,240.98,240.57,240.76,34968.0,228.1265,228.3729,227.9844,228.1644,34968.0
2017-09-11 09:50:00,240.76,240.99,240.51,240.92,28480.0,228.1644,228.3824,227.9275,228.3161,28480.0
2017-09-11 09:55:00,240.9,241.43,240.88,241.15,48511.0,228.2971,228.7994,228.2781,228.534,48511.0
2017-09-11 10:00:00,241.25,241.62,240.7,240.78,62452.0,228.6288,228.9794,228.1076,228.1834,62452.0
2017-09-11 10:05:00,240.8,241.15,240.46,241.0,34863.0,228.2023,228.534,227.8801,228.3919,34863.0
2017-09-11 10:10:00,240.99,241.11,240.76,241.05,30387.0,228.3824,228.4961,228.1644,228.4393,30387.0
2017-09-11 10:15:00,241.09,241.34,241.01,241.01,31328.0,228.4772,228.7141,228.4013,228.4013,31328.0
2017-09-11 10:20:00,241.02,241.15,240.87,241.15,18967.0,228.4108,228.534,228.2687,228.534,18967.0
2017-09-11 10:25:00,241.19,241.2,240.7,240.83,25515.0,228.5719,228.5814,228.1076,228.2308,25515.0
2017-09-11 10:30:00,240.88,241.13,240.75,241.1,24356.0,228.2781,228.5151,228.155,228.4866,24356.0
2017-09-11 10:35:00,241.1,241.1,240.73,240.81,22018.0,228.4866,228.4866,228.136,228.2118,22018.0
2017-09-11 10:40:00,240.78,241.09,240.75,240.99,18411.0,228.1834,228.4772,228.155,228.3824,18411.0
2017-09-11 10:45:00,240.97,241.02,240.95,241.0,19340.0,228.3634,228.4108,228.3445,228.3919,19340.0
2017-09-11 10:50:00,240.99,241.29,240.99,241.11,21524.0,228.3824,228.6667,228.3824,228.4961,21524.0
2017-09-11 10:55:00,241.09,241.33,241.05,241.12,30254.0,228.4772,228.7046,228.4393,228.5056,30254.0
2017-09-11 11:00:00,241.12,241.14,241.0,241.11,16382.0,228.5056,228.5245,228.3919,228.4961,16382.0
2017-09-11 11:05:00,241.14,241.19,241.0,241.04,28113.0,228.5245,228.5719,228.3919,228.4298,28113.0
2017-09-11 11:10:00,241.01,241.04,240.51,240.58,33643.0,228.4013,228.4298,227.9275,227.9938,33643.0
2017-09-11 11:15:00,240.63,240.73,240.53,240.62,21361.0,228.0412,228.136,227.9465,228.0318,21361.0
2017-09-11 11:20:00,240.61,240.74,240.38,240.38,16886.0,228.0223,228.1455,227.8043,227.8043,16886.0
2017-09-11 11:25:00,240.35,240.44,240.2,240.39,29945.0,227.7759,227.8612,227.6337,227.8138,29945.0
2017-09-11 11:30:00,240.36,240.58,240.25,240.37,17655.0,227.7854,227.9938,227.6811,227.7948,17655.0
2017-09-11 11:35:00,240.41,240.5,240.25,240.45,20861.0,227.8327,227.918,227.6811,227.8706,20861.0
2017-09-11 11:40:00,240.44,240.63,240.4,240.4,17367.0,227.8612,228.0412,227.8233,227.8233,17367.0
2017-09-11 11:45:00,240.46,240.54,240.35,240.37,18390.0,227.8801,227.9559,227.7759,227.7948,18390.0
2017-09-11 11:50:00,240.4,240.43,240.25,240.33,23402.0,227.8233,227.8517,227.6811,227.7569,23402.0
2017-09-11 11:55:00,240.31,240.34,240.14,240.29,27750.0,227.738,227.7664,227.5769,227.719,27750.0
2017-09-11 12:00:00,240.34,240.64,240.31,240.45,20295.0,227.7664,228.0507,227.738,227.8706,20295.0
2017-09-11 12:05:00,240.47,240.7,240.42,240.68,12735.0,227.8896,228.1076,227.8422,228.0886,12735.0
2017-09-11 12:10:00,240.67,240.73,240.6,240.63,22825.0,228.0791,228.136,228.0128,228.0412,22825.0
2017-09-11 12:15:00,240.61,240.72,240.54,240.72,18908.0,228.0223,228.1265,227.9559,228.1265,18908.0
2017-09-11 12:20:00,240.7,240.77,240.65,240.67,9420.0,228.1076,228.1739,228.0602,228.0791,9420.0
2017-09-11 12:25:00,240.66,240.66,240.41,240.61,18393.0,228.0697,228.0697,227.8327,228.0223,18393.0
2017-09-11 12:30:00,240.55,240.7,240.55,240.59,8699.0,227.9654,228.1076,227.9654,228.0033,8699.0
2017-09-11 12:35:00,240.59,240.62,240.47,240.6,10960.0,228.0033,228.0318,227.8896,228.0128,10960.0
2017-09-11 12:40:00,240.61,240.97,240.61,240.94,11116.0,228.0223,228.3634,228.0223,228.335,11116.0
2017-09-11 12:45:00,240.99,241.12,240.96,241.08,16605.0,228.3824,228.5056,228.354,228.4677,16605.0
2017-09-11 12:50:00,241.07,241.1,240.84,240.91,9965.0,228.4582,228.4866,228.2402,228.3066,9965.0
2017-09-11 12:55:00,240.96,241.05,240.9,240.98,13245.0,228.354,228.4393,228.2971,228.3729,13245.0
2017-09-11 13:00:00,241.0,241.11,240.91,241.09,19164.0,228.3919,228.4961,228.3066,228.4772,19164.0
2017-09-11 13:05:00,241.11,241.27,241.04,241.26,11640.0,228.4961,228.6477,228.4298,228.6383,11640.0
2017-09-11 13:10:00,241.3,241.41,241.25,241.38,17221.0,228.6762,228.7804,228.6288,228.752,17221.0
2017-09-11 13:15:00,241.42,241.56,241.39,241.42,30933.0,228.7899,228.9226,228.7615,228.7899,30933.0
2017-09-11 13:20:00,241.42,241.55,241.34,241.46,22940.0,228.7899,228.9131,228.7141,228.8278,22940.0
2017-09-11 13:25:00,241.46,241.54,241.3,241.43,29425.0,228.8278,228.9036,228.6762,228.7994,29425.0
2017-09-11 13:30:00,241.42,241.67,241.39,241.39,24010.0,228.7899,229.0268,228.7615,228.7615,24010.0
2017-09-11 13:35:00,241.46,241.56,241.33,241.53,11025.0,228.8278,228.9226,228.7046,228.8941,11025.0
2017-09-11 13:40:00,241.54,241.68,241.38,241.48,24497.0,228.9036,229.0363,228.752,228.8468,24497.0
2017-09-11 13:45:00,241.51,241.64,241.45,241.48,21019.0,228.8752,228.9984,228.8183,228.8468,21019.0
2017-09-11 13:50:00,241.48,241.8,241.48,241.72,18911.0,228.8468,229.15,228.8468,229.0742,18911.0
2017-09-11 13:55:00,241.72,241.72,241.56,241.66,17686.0,229.0742,229.0742,228.9226,229.0173,17686.0
2017-09-11 14:00:00,241.66,241.81,241.55,241.81,15392.0,229.0173,229.1595,228.9131,229.1595,15392.0
2017-09-11 14:05:00,241.81,241.85,241.57,241.63,13990.0,229.1595,229.1974,228.9321,228.9889,13990.0
2017-09-11 14:10:00,241.63,241.69,241.53,241.59,15018.0,228.9889,229.0458,228.8941,228.951,15018.0
2017-09-11 14:15:00,241.6,241.6,241.35,241.4,12521.0,228.9605,228.9605,228.7236,228.7709,12521.0
2017-09-11 14:20:00,241.41,241.41,241.17,241.34,19994.0,228.7804,228.7804,228.553,228.7141,19994.0
2017-09-11 14:25:00,241.32,241.44,241.28,241.44,12255.0,228.6951,228.8089,228.6572,228.8089,12255.0
2017-09-11 14:30:00,241.44,241.5,241.37,241.38,13758.0,228.8089,228.8657,228.7425,228.752,13758.0
2017-09-11 14:35:00,241.38,241.46,241.28,241.31,14254.0,228.752,228.8278,228.6572,228.6857,14254.0
2017-09-11 14:40:00,241.33,241.39,241.18,241.29,15144.0,228.7046,228.7615,228.5625,228.6667,15144.0
2017-09-11 14:45:00,241.27,241.43,241.27,241.43,13854.0,228.6477,228.7994,228.6477,228.7994,13854.0
2017-09-11 14:50:00,241.41,241.46,241.33,241.42,11128.0,228.7804,228.8278,228.7046,228.7899,11128.0
2017-09-11 14:55:00,241.41,241.45,241.26,241.26,14940.0,228.7804,228.8183,228.6383,228.6383,14940.0
2017-09-11 15:00:00,241.24,241.26,241.15,241.21,18120.0,228.6193,228.6383,228.534,228.5909,18120.0
2017-09-11 15:05:00,241.18,241.18,241.03,241.08,19080.0,228.5625,228.5625,228.4203,228.4677,19080.0
2017-09-11 15:10:00,241.12,241.19,240.9,240.99,29626.0,228.5056,228.5719,228.2971,228.3824,29626.0
2017-09-11 15:15:00,240.99,241.08,240.74,240.74,43221.0,228.3824,228.4677,228.1455,228.1455,43221.0
2017-09-11 15:20:00,240.74,240.96,240.64,240.96,32441.0,228.1455,228.354,228.0507,228.354,32441.0
2017-09-11 15:25:00,240.94,240.94,240.56,240.6,41318.0,228.335,228.335,227.9749,228.0128,41318.0
2017-09-11 15:30:00,240.6,240.6,240.18,240.23,52178.0,228.0128,228.0128,227.6148,227.6622,52178.0
2017-09-11 15:35:00,240.24,240.32,240.09,240.26,43965.0,227.6716,227.7474,227.5295,227.6906,43965.0
2017-09-11 15:40:00,240.27,240.35,240.09,240.16,56780.0,227.7001,227.7759,227.5295,227.5958,56780.0
2017-09-11 15:45:00,240.13,240.22,240.06,240.15,33353.0,227.5674,227.6527,227.501,227.5863,33353.0
2017-09-11 15:50:00,240.15,240.22,240.09,240.15,41125.0,227.5863,227.6527,227.5295,227.5863,41125.0
2017-09-11 15:55:00,240.15,240.54,240.06,240.48,158541.0,227.5863,227.9559,227.501,227.8991,158541.0
2017-09-12 09:30:00,240.59,241.71,240.59,241.34,63549.0,228.0033,229.0647,228.0033,228.7141,63549.0
2017-09-12 09:35:00,241.22,241.61,240.89,241.05,27554.0,228.6004,228.97,228.2876,228.4393,27554.0
2017-09-12 09:40:00,240.95,241.12,240.84,241.1,16899.0,228.3445,228.5056,228.2402,228.4866,16899.0
2017-09-12 09:45:00,241.06,241.5,241.05,241.44,16211.0,228.4487,228.8657,228.4393,228.8089,16211.0
2017-09-12 09:50:00,241.36,241.41,241.09,241.31,17541.0,228.733,228.7804,228.4772,228.6857,17541.0
2017-09-12 09:55:00,241.35,241.36,241.2,241.28,13897.0,228.7236,228.733,228.5814,228.6572,13897.0
2017-09-12 10:00:00,241.32,241.54,241.08,241.08,18025.0,228.6951,228.9036,228.4677,228.4677,18025.0
2017-09-12 10:05:00,241.09,241.37,241.04,241.37,19281.0,228.4772,228.7425,228.4298,228.7425,19281.0
2017-09-12 10:10:00,241.37,241.42,240.92,240.92,17063.0,228.7425,228.7899,228.3161,228.3161,17063.0
2017-09-12 10:15:00,240.99,241.06,240.75,240.96,30275.0,228.3824,228.4487,228.155,228.354,30275.0
2017-09-12 10:20:00,240.87,240.94,240.5,240.5,27551.0,228.2687,228.335,227.918,227.918,27551.0
2017-09-12 10:25:00,240.5,240.54,239.58,239.78,64610.0,227.918,227.9559,227.0462,227.2357,64610.0
2017-09-12 10:30:00,239.75,240.13,239.69,239.89,25814.0,227.2073,227.5674,227.1504,227.3399,25814.0
2017-09-12 10:35:00,239.98,240.39,239.93,240.14,33400.0,227.4252,227.8138,227.3778,227.5769,33400.0
2017-09-12 10:40:00,240.13,240.33,239.94,240.02,15067.0,227.5674,227.7569,227.3873,227.4631,15067.0
2017-09-12 10:45:00,240.01,240.01,239.71,239.77,18864.0,227.4537,227.4537,227.1694,227.2262,18864.0
2017-09-12 10:50:00,239.81,240.1,239.76,239.82,19664.0,227.2641,227.539,227.2167,227.2736,19664.0
2017-09-12 10:55:00,239.83,239.89,239.63,239.85,18467.0,227.2831,227.3399,227.0935,227.302,18467.0
2017-09-12 11:00:00,239.77,239.81,239.62,239.72,19036.0,227.2262,227.2641,227.0841,227.1788,19036.0
2017-09-12 11:05:00,239.76,240.18,239.71,240.18,17693.0,227.2167,227.6148,227.1694,227.6148,17693.0
2017-09-12 11:10:00,240.21,240.53,240.2,240.53,13605.0,227.6432,227.9465,227.6337,227.9465,13605.0
2017-09-12 11:15:00,240.48,240.68,239.92,239.92,25071.0,227.8991,228.0886,227.3684,227.3684,25071.0
2017-09-12 11:20:00,239.92,240.03,239.78,240.02,20135.0,227.3684,227.4726,227.2357,227.4631,20135.0
2017-09-12 11:25:00,240.03,240.03,239.75,239.84,17315.0,227.4726,227.4726,227.2073,227.2926,17315.0
2017-09-12 11:30:00,239.83,240.09,239.8,239.93,18841.0,227.2831,227.5295,227.2547,227.3778,18841.0
2017-09-12 11:35:00,239.9,240.25,239.76,240.15,22863.0,227.3494,227.6811,227.2167,227.5863,22863.0
2017-09-12 11:40:00,240.12,240.14,239.82,239.89,16516.0,227.5579,227.5769,227.2736,227.3399,16516.0
2017-09-12 11:45:00,239.89,239.93,239.78,239.87,12406.0,227.3399,227.3778,227.2357,227.321,12406.0
2017-09-12 11:50:00,239.87,240.09,239.75,239.84,27854.0,227.321,227.5295,227.2073,227.2926,27854.0
2017-09-12 11:55:00,239.85,239.89,239.72,239.73,11948.0,227.302,227.3399,227.1788,227.1883,11948.0
2017-09-12 12:00:00,239.73,239.75,239.32,239.32,21839.0,227.1883,227.2073,226.7998,226.7998,21839.0
2017-09-12 12:05:00,239.35,239.53,239.31,239.51,17373.0,226.8282,226.9988,226.7903,226.9798,17373.0
2017-09-12 12:10:00,239.51,239.64,239.32,239.37,33647.0,226.9798,227.103,226.7998,226.8471,33647.0
2017-09-12 12:15:00,239.37,239.37,239.16,239.16,15166.0,226.8471,226.8471,226.6481,226.6481,15166.0
2017-09-12 12:20:00,239.17,239.61,239.01,239.31,99412.0,226.6576,227.0746,226.506,226.7903,99412.0
2017-09-12 12:25:00,239.31,239.37,238.97,239.04,50007.0,226.7903,226.8471,226.4681,226.5344,50007.0
2017-09-12 12:30:00,239.05,239.4,239.04,239.34,21892.0,226.5439,226.8756,226.5344,226.8187,21892.0
2017-09-12 12:35:00,239.37,239.4,238.97,239.12,22626.0,226.8471,226.8756,226.4681,226.6102,22626.0
2017-09-12 12:40:00,239.12,239.4,239.11,239.27,15802.0,226.6102,226.8756,226.6007,226.7524,15802.0
2017-09-12 12:45:00,239.25,239.3,239.11,239.12,19306.0,226.7334,226.7808,226.6007,226.6102,19306.0
2017-09-12 12:50:00,239.09,239.3,239.01,239.15,9320.0,226.5818,226.7808,226.506,226.6387,9320.0
2017-09-12 12:55:00,239.17,239.23,238.97,238.98,19298.0,226.6576,226.7145,226.4681,226.4776,19298.0
2017-09-12 13:00:00,238.96,239.16,238.95,239.1,7905.0,226.4586,226.6481,226.4491,226.5913,7905.0
2017-09-12 13:05:00,239.08,239.27,239.08,239.16,22548.0,226.5723,226.7524,226.5723,226.6481,22548.0
2017-09-12 13:10:00,239.14,239.31,239.02,239.12,18723.0,226.6292,226.7903,226.5155,226.6102,18723.0
2017-09-12 13:15:00,239.13,239.41,239.12,239.37,15003.0,226.6197,226.8851,226.6102,226.8471,15003.0
2017-09-12 13:20:00,239.38,239.57,239.31,239.47,20164.0,226.8566,227.0367,226.7903,226.9419,20164.0
2017-09-12 13:25:00,239.46,239.55,239.42,239.55,13556.0,226.9324,227.0177,226.8945,227.0177,13556.0
2017-09-12 13:30:00,239.57,239.61,239.43,239.43,21572.0,227.0367,227.0746,226.904,226.904,21572.0
2017-09-12 13:35:00,239.42,239.47,239.32,239.32,26775.0,226.8945,226.9419,226.7998,226.7998,26775.0
2017-09-12 13:40:00,239.32,239.49,239.27,239.49,15890.0,226.7998,226.9609,226.7524,226.9609,15890.0
2017-09-12 13:45:00,239.48,239.48,239.31,239.37,18136.0,226.9514,226.9514,226.7903,226.8471,18136.0
2017-09-12 13:50:00,239.34,239.43,239.28,239.39,15966.0,226.8187,226.904,226.7619,226.8661,15966.0
2017-09-12 13:55:00,239.42,239.5,239.4,239.47,13592.0,226.8945,226.9703,226.8756,226.9419,13592.0
2017-09-12 14:00:00,239.47,239.5,239.4,239.47,19510.0,226.9419,226.9703,226.8756,226.9419,19510.0
2017-09-12 14:05:00,239.46,239.53,239.44,239.52,15812.0,226.9324,226.9988,226.9135,226.9893,15812.0
2017-09-12 14:10:00,239.52,239.63,239.5,239.55,16524.0,226.9893,227.0935,226.9703,227.0177,16524.0
2017-09-12 14:15:00,239.57,239.61,239.34,239.34,28274.0,227.0367,227.0746,226.8187,226.8187,28274.0
2017-09-12 14:20:00,239.33,239.42,239.28,239.41,16215.0,226.8092,226.8945,226.7619,226.8851,16215.0
2017-09-12 14:25:00,239.42,239.6,239.41,239.59,14201.0,226.8945,227.0651,226.8851,227.0556,14201.0
2017-09-12 14:30:00,239.59,239.63,239.51,239.51,26082.0,227.0556,227.0935,226.9798,226.9798,26082.0
2017-09-12 14:35:00,239.51,239.58,239.46,239.56,20437.0,226.9798,227.0462,226.9324,227.0272,20437.0
2017-09-12 14:40:00,239.54,239.71,239.52,239.64,16744.0,227.0083,227.1694,226.9893,227.103,16744.0
2017-09-12 14:45:00,239.67,239.69,239.53,239.61,26663.0,227.1315,227.1504,226.9988,227.0746,26663.0
2017-09-12 14:50:00,239.64,239.79,239.6,239.79,13967.0,227.103,227.2452,227.0651,227.2452,13967.0
2017-09-12 14:55:00,239.81,239.89,239.74,239.86,21254.0,227.2641,227.3399,227.1978,227.3115,21254.0
2017-09-12 15:00:00,239.87,239.91,239.73,239.85,27831.0,227.321,227.3589,227.1883,227.302,27831.0
2017-09-12 15:05:00,239.86,239.99,239.83,239.97,20181.0,227.3115,227.4347,227.2831,227.4158,20181.0
2017-09-12 15:10:00,240.0,240.16,239.87,240.08,27791.0,227.4442,227.5958,227.321,227.52,27791.0
2017-09-12 15:15:00,240.09,240.09,239.9,239.97,19805.0,227.5295,227.5295,227.3494,227.4158,19805.0
2017-09-12 15:20:00,239.95,240.14,239.95,240.1,15538.0,227.3968,227.5769,227.3968,227.539,15538.0
2017-09-12 15:25:00,240.11,240.28,240.08,240.08,23455.0,227.5484,227.7095,227.52,227.52,23455.0
2017-09-12 15:30:00,240.09,240.11,239.9,239.9,34036.0,227.5295,227.5484,227.3494,227.3494,34036.0
2017-09-12 15:35:00,239.91,240.03,239.88,239.98,57896.0,227.3589,227.4726,227.3305,227.4252,57896.0
2017-09-12 15:40:00,240.02,240.05,239.93,240.02,27679.0,227.4631,227.4916,227.3778,227.4631,27679.0
2017-09-12 15:45:00,240.05,240.47,240.04,240.35,48410.0,227.4916,227.8896,227.4821,227.7759,48410.0
2017-09-12 15:50:00,240.36,240.53,240.27,240.52,57970.0,227.7854,227.9465,227.7001,227.937,57970.0
2017-09-12 15:55:00,240.51,240.69,240.43,240.49,115949.0,227.9275,228.0981,227.8517,227.9086,115949.0
2017-09-13 09:30:00,240.0,240.03,239.34,239.5,50074.0,227.4442,227.4726,226.8187,226.9703,50074.0
2017-09-13 09:35:00,239.63,239.63,238.9,239.05,26543.0,227.0935,227.0935,226.4017,226.5439,26543.0
2017-09-13 09:40:00,239.01,239.06,237.9,237.96,43354.0,226.506,226.5534,225.4541,225.5109,43354.0
2017-09-13 09:45:00,238.05,238.2,237.7,237.72,45204.0,225.5962,225.7384,225.2645,225.2835,45204.0
2017-09-13 09:50:00,237.68,238.08,237.66,237.83,28940.0,225.2456,225.6246,225.2266,225.3877,28940.0
2017-09-13 09:55:00,237.79,237.79,237.3,237.74,43160.0,225.3498,225.3498,224.8854,225.3024,43160.0
2017-09-13 10:00:00,237.77,237.84,237.3,237.53,38570.0,225.3309,225.3972,224.8854,225.1034,38570.0
2017-09-13 10:05:00,237.55,238.08,237.4,237.45,30488.0,225.1224,225.6246,224.9802,225.0276,30488.0
2017-09-13 10:10:00,237.48,237.75,237.42,237.49,74909.0,225.056,225.3119,224.9992,225.0655,74909.0
2017-09-13 10:15:00,237.52,237.53,237.09,237.18,44094.0,225.0939,225.1034,224.6864,224.7717,44094.0
2017-09-13 10:20:00,237.2,237.38,237.09,237.29,30264.0,224.7907,224.9613,224.6864,224.876,30264.0
2017-09-13 10:25:00,237.29,237.97,237.26,237.96,27368.0,224.876,225.5204,224.8475,225.5109,27368.0
2017-09-13 10:30:00,237.98,237.99,237.65,237.84,16843.0,225.5299,225.5393,225.2171,225.3972,16843.0
2017-09-13 10:35:00,237.84,238.17,237.81,238.14,14003.0,225.3972,225.7099,225.3688,225.6815,14003.0
2017-09-13 10:40:00,238.16,238.29,238.03,238.12,23051.0,225.7004,225.8236,225.5773,225.6625,23051.0
2017-09-13 10:45:00,238.07,238.43,238.07,238.28,15055.0,225.6152,225.9563,225.6152,225.8142,15055.0
2017-09-13 10:50:00,238.27,238.45,238.21,238.44,21845.0,225.8047,225.9753,225.7478,225.9658,21845.0
2017-09-13 10:55:00,238.5,238.73,238.46,238.73,24468.0,226.0227,226.2406,225.9848,226.2406,24468.0
2017-09-13 11:00:00,238.75,238.77,238.57,238.67,21166.0,226.2596,226.2785,226.089,226.1838,21166.0
2017-09-13 11:05:00,238.7,239.12,238.69,239.12,25793.0,226.2122,226.6102,226.2027,226.6102,25793.0
2017-09-13 11:10:00,239.13,239.17,238.92,239.03,28168.0,226.6197,226.6576,226.4207,226.5249,28168.0
2017-09-13 11:15:00,239.01,239.32,238.98,239.27,25076.0,226.506,226.7998,226.4776,226.7524,25076.0
2017-09-13 11:20:00,239.3,239.3,238.97,239.18,16830.0,226.7808,226.7808,226.4681,226.6671,16830.0
2017-09-13 11:25:00,239.13,239.13,238.98,238.99,16708.0,226.6197,226.6197,226.4776,226.487,16708.0
2017-09-13 11:30:00,238.95,238.96,238.72,238.92,14445.0,226.4491,226.4586,226.2312,226.4207,14445.0
2017-09-13 11:35:00,238.93,239.1,238.89,239.0,23114.0,226.4302,226.5913,226.3923,226.4965,23114.0
2017-09-13 11:40:00,238.95,238.96,238.73,238.74,10238.0,226.4491,226.4586,226.2406,226.2501,10238.0
2017-09-13 11:45:00,238.75,238.93,238.72,238.87,10180.0,226.2596,226.4302,226.2312,226.3733,10180.0
2017-09-13 11:50:00,238.88,238.96,238.84,238.93,10128.0,226.3828,226.4586,226.3449,226.4302,10128.0
2017-09-13 11:55:00,238.96,239.02,238.89,239.0,9959.0,226.4586,226.5155,226.3923,226.4965,9959.0
2017-09-13 12:00:00,239.0,239.01,238.87,238.87,8447.0,226.4965,226.506,226.3733,226.3733,8447.0
2017-09-13 12:05:00,238.85,239.03,238.85,238.96,13586.0,226.3544,226.5249,226.3544,226.4586,13586.0
2017-09-13 12:10:00,238.93,238.99,238.72,238.72,10033.0,226.4302,226.487,226.2312,226.2312,10033.0
2017-09-13 12:15:00,238.72,238.72,238.53,238.59,7349.0,226.2312,226.2312,226.0511,226.108,7349.0
2017-09-13 12:20:00,238.59,238.87,238.58,238.86,10460.0,226.108,226.3733,226.0985,226.3638,10460.0
2017-09-13 12:25:00,238.86,238.86,238.74,238.81,6802.0,226.3638,226.3638,226.2501,226.3164,6802.0
2017-09-13 12:30:00,238.78,238.87,238.77,238.87,12029.0,226.288,226.3733,226.2785,226.3733,12029.0
2017-09-13 12:35:00,238.88,239.0,238.86,239.0,8770.0,226.3828,226.4965,226.3638,226.4965,8770.0
2017-09-13 12:40:00,239.04,239.15,239.02,239.15,11969.0,226.5344,226.6387,226.5155,226.6387,11969.0
2017-09-13 12:45:00,239.14,239.15,238.85,238.85,4225.0,226.6292,226.6387,226.3544,226.3544,4225.0
2017-09-13 12:50:00,238.89,239.04,238.83,238.97,7580.0,226.3923,226.5344,226.3354,226.4681,7580.0
2017-09-13 12:55:00,238.96,242.54,238.93,241.77,250789.0,226.4586,229.8513,226.4302,229.1216,250789.0
2017-09-13 13:00:00,241.78,242.88,241.78,242.5,121990.0,229.1311,230.1735,229.1311,229.8134,121990.0
2017-09-13 13:05:00,242.46,242.8,241.06,241.16,100995.0,229.7755,230.0977,228.4487,228.5435,100995.0
2017-09-13 13:10:00,241.1,241.81,240.88,241.81,52373.0,228.4866,229.1595,228.2781,229.1595,52373.0
2017-09-13 13:15:00,241.82,242.2,241.69,241.93,39556.0,229.169,229.5291,229.0458,229.2732,39556.0
2017-09-13 13:20:00,241.93,242.8,241.75,242.23,49052.0,229.2732,230.0977,229.1026,229.5575,49052.0
2017-09-13 13:25:00,242.22,242.97,242.17,242.92,90162.0,229.548,230.2588,229.5007,230.2114,90162.0
2017-09-13 13:30:00,242.91,243.19,242.3,242.35,79394.0,230.2019,230.4673,229.6239,229.6712,79394.0
2017-09-13 13:35:00,242.34,242.6,241.93,241.97,35512.0,229.6618,229.9082,229.2732,229.3111,35512.0
2017-09-13 13:40:00,241.93,242.64,241.93,242.64,25966.0,229.2732,229.9461,229.2732,229.9461,25966.0
2017-09-13 13:45:00,242.64,243.2,242.54,243.14,39641.0,229.9461,230.4768,229.8513,230.4199,39641.0
2017-09-13 13:50:00,243.15,243.48,242.91,243.41,43875.0,230.4294,230.7421,230.2019,230.6758,43875.0
2017-09-13 13:55:00,243.34,243.4,242.69,242.72,27377.0,230.6095,230.6663,229.9935,230.0219,27377.0
2017-09-13 14:00:00,242.7,243.22,242.63,242.87,33930.0,230.0029,230.4957,229.9366,230.164,33930.0
2017-09-13 14:05:00,242.89,242.99,242.65,242.74,28052.0,230.183,230.2778,229.9556,230.0408,28052.0
2017-09-13 14:10:00,242.77,242.77,242.34,242.34,31975.0,230.0693,230.0693,229.6618,229.6618,31975.0
2017-09-13 14:15:00,242.29,242.41,241.96,242.09,36319.0,229.6144,229.7281,229.3016,229.4248,36319.0
2017-09-13 14:20:00,242.12,242.29,241.95,242.1,36221.0,229.4533,229.6144,229.2922,229.4343,36221.0
2017-09-13 14:25:00,242.08,242.08,241.61,241.67,28282.0,229.4154,229.4154,228.97,229.0268,28282.0
2017-09-13 14:30:00,241.71,242.03,241.69,241.89,39309.0,229.0647,229.368,229.0458,229.2353,39309.0
2017-09-13 14:35:00,241.94,242.03,241.73,241.76,30341.0,229.2827,229.368,229.0837,229.1121,30341.0
2017-09-13 14:40:00,241.74,242.0,241.69,241.7,41136.0,229.0932,229.3396,229.0458,229.0553,41136.0
2017-09-13 14:45:00,241.7,241.95,241.64,241.92,41735.0,229.0553,229.2922,228.9984,229.2637,41735.0
2017-09-13 14:50:00,241.86,242.0,241.66,241.9,20412.0,229.2069,229.3396,229.0173,229.2448,20412.0
2017-09-13 14:55:00,241.9,241.9,241.51,241.7,41178.0,229.2448,229.2448,228.8752,229.0553,41178.0
2017-09-13 15:00:00,241.77,241.89,241.42,241.54,36885.0,229.1216,229.2353,228.7899,228.9036,36885.0
2017-09-13 15:05:00,241.48,241.65,241.34,241.64,34926.0,228.8468,229.0079,228.7141,228.9984,34926.0
2017-09-13 15:10:00,241.64,241.74,241.52,241.62,25766.0,228.9984,229.0932,228.8847,228.9794,25766.0
2017-09-13 15:15:00,241.62,241.62,241.52,241.6,59093.0,228.9794,228.9794,228.8847,228.9605,59093.0
2017-09-13 15:20:00,241.59,241.61,241.43,241.56,85457.0,228.951,228.97,228.7994,228.9226,85457.0
2017-09-13 15:25:00,241.55,241.73,241.42,241.44,42881.0,228.9131,229.0837,228.7899,228.8089,42881.0
2017-09-13 15:30:00,241.43,241.65,241.38,241.54,59483.0,228.7994,229.0079,228.752,228.9036,59483.0
2017-09-13 15:35:00,241.56,241.88,241.45,241.74,54981.0,228.9226,229.2258,228.8183,229.0932,54981.0
2017-09-13 15:40:00,241.72,241.72,241.53,241.56,47535.0,229.0742,229.0742,228.8941,228.9226,47535.0
2017-09-13 15:45:00,241.55,241.71,241.51,241.58,88843.0,228.9131,229.0647,228.8752,228.9415,88843.0
2017-09-13 15:50:00,241.57,241.85,241.57,241.68,94102.0,228.9321,229.1974,228.9321,229.0363,94102.0
2017-09-13 15:55:00,241.68,242.0,241.38,241.7,267646.0,229.0363,229.3396,228.752,229.0553,267646.0
2017-09-14 09:30:00,243.0,243.48,242.5,242.64,111483.0,230.2872,230.7421,229.8134,229.9461,111483.0
2017-09-14 09:35:00,242.71,243.74,242.53,243.37,111990.0,230.0124,230.9885,229.8418,230.6379,111990.0
2017-09-14 09:40:00,243.31,244.2,243.31,243.77,100817.0,230.581,231.4245,230.581,231.017,100817.0
2017-09-14 09:45:00,243.77,244.37,243.34,244.23,73561.0,231.017,231.5856,230.6095,231.4529,73561.0
2017-09-14 09:50:00,244.23,244.97,244.05,244.75,82305.0,231.4529,232.1542,231.2823,231.9457,82305.0
2017-09-14 09:55:00,244.81,245.61,244.75,245.41,194648.0,232.0025,232.7607,231.9457,232.5712,194648.0
2017-09-14 10:00:00,245.37,245.49,244.08,244.12,112788.0,232.5333,232.647,231.3107,231.3486,112788.0
2017-09-14 10:05:00,244.13,244.77,244.13,244.37,58628.0,231.3581,231.9646,231.3581,231.5856,58628.0
2017-09-14 10:10:00,244.37,244.4,244.0,244.06,60582.0,231.5856,231.614,231.2349,231.2918,60582.0
2017-09-14 10:15:00,244.06,244.5,243.89,244.29,58744.0,231.2918,231.7088,231.1307,231.5098,58744.0
2017-09-14 10:20:00,244.28,244.46,244.02,244.1,37561.0,231.5003,231.6709,231.2539,231.3297,37561.0
2017-09-14 10:25:00,244.1,244.51,244.04,244.07,35219.0,231.3297,231.7182,231.2728,231.3013,35219.0
2017-09-14 10:30:00,244.06,244.85,244.02,244.73,50737.0,231.2918,232.0405,231.2539,231.9267,50737.0
2017-09-14 10:35:00,244.63,245.35,244.63,245.27,56308.0,231.832,232.5143,231.832,232.4385,56308.0
2017-09-14 10:40:00,245.21,245.32,244.83,244.88,34625.0,232.3816,232.4859,232.0215,232.0689,34625.0
2017-09-14 10:45:00,244.91,245.32,244.9,245.02,33531.0,232.0973,232.4859,232.0878,232.2016,33531.0
2017-09-14 10:50:00,244.99,245.45,244.9,245.39,52246.0,232.1731,232.6091,232.0878,232.5522,52246.0
2017-09-14 10:55:00,245.36,245.42,245.1,245.19,51882.0,232.5238,232.5806,232.2774,232.3627,51882.0
2017-09-14 11:00:00,245.2,245.4,245.03,245.12,41755.0,232.3721,232.5617,232.211,232.2963,41755.0
2017-09-14 11:05:00,245.1,245.31,245.01,245.04,46448.0,232.2774,232.4764,232.1921,232.2205,46448.0
2017-09-14 11:10:00,245.03,245.4,245.01,245.15,38464.0,232.211,232.5617,232.1921,232.3248,38464.0
2017-09-14 11:15:00,245.13,245.43,245.07,245.18,31315.0,232.3058,232.5901,232.2489,232.3532,31315.0
2017-09-14 11:20:00,245.18,245.53,245.07,245.23,60295.0,232.3532,232.6849,232.2489,232.4006,60295.0
2017-09-14 11:25:00,245.21,245.23,244.9,245.06,46212.0,232.3816,232.4006,232.0878,232.2395,46212.0
2017-09-14 11:30:00,245.04,245.05,244.5,244.63,71244.0,232.2205,232.23,231.7088,231.832,71244.0
2017-09-14 11:35:00,244.63,244.66,244.1,244.19,45189.0,231.832,231.8604,231.3297,231.415,45189.0
2017-09-14 11:40:00,244.25,244.43,244.22,244.36,29520.0,231.4718,231.6424,231.4434,231.5761,29520.0
2017-09-14 11:45:00,244.34,244.73,244.3,244.62,34288.0,231.5571,231.9267,231.5192,231.8225,34288.0
2017-09-14 11:50:00,244.59,244.73,244.46,244.53,38302.0,231.7941,231.9267,231.6709,231.7372,38302.0
2017-09-14 11:55:00,244.5,244.65,244.35,244.44,27937.0,231.7088,231.8509,231.5666,231.6519,27937.0
2017-09-14 12:00:00,244.44,244.64,244.4,244.61,17992.0,231.6519,231.8414,231.614,231.813,17992.0
2017-09-14 12:05:00,244.62,244.62,244.36,244.56,47972.0,231.8225,231.8225,231.5761,231.7656,47972.0
2017-09-14 12:10:00,244.53,244.78,244.48,244.65,26987.0,231.7372,231.9741,231.6898,231.8509,26987.0
2017-09-14 12:15:00,244.65,244.7,244.48,244.54,29611.0,231.8509,231.8983,231.6898,231.7467,29611.0
2017-09-14 12:20:00,244.53,244.72,244.46,244.72,22692.0,231.7372,231.9173,231.6709,231.9173,22692.0
2017-09-14 12:25:00,244.77,244.85,244.63,244.64,21195.0,231.9646,232.0405,231.832,231.8414,21195.0
2017-09-14 12:30:00,244.64,244.89,244.64,244.78,24129.0,231.8414,232.0784,231.8414,231.9741,24129.0
2017-09-14 12:35:00,244.74,244.79,244.54,244.63,21580.0,231.9362,231.9836,231.7467,231.832,21580.0
2017-09-14 12:40:00,244.64,245.05,244.58,245.05,20534.0,231.8414,232.23,231.7846,232.23,20534.0
2017-09-14 12:45:00,245.02,245.26,245.02,245.16,32119.0,232.2016,232.429,232.2016,232.3342,32119.0
2017-09-14 12:50:00,245.16,245.25,245.02,245.12,27929.0,232.3342,232.4195,232.2016,232.2963,27929.0
2017-09-14 12:55:00,245.13,245.24,244.95,245.12,26813.0,232.3058,232.4101,232.1352,232.2963,26813.0
2017-09-14 13:00:00,245.16,245.26,245.02,245.2,21318.0,232.3342,232.429,232.2016,232.3721,21318.0
2017-09-14 13:05:00,245.23,245.27,245.04,245.14,23757.0,232.4006,232.4385,232.2205,232.3153,23757.0
2017-09-14 13:10:00,245.14,245.14,244.98,245.05,19299.0,232.3153,232.3153,232.1637,232.23,19299.0
2017-09-14 13:15:00,245.06,245.15,244.97,245.01,18738.0,232.2395,232.3248,232.1542,232.1921,18738.0
2017-09-14 13:20:00,245.01,245.08,244.9,245.05,20704.0,232.1921,232.2584,232.0878,232.23,20704.0
2017-09-14 13:25:00,245.06,245.18,244.94,244.99,23745.0,232.2395,232.3532,232.1257,232.1731,23745.0
2017-09-14 13:30:00,245.04,245.08,244.91,244.94,19563.0,232.2205,232.2584,232.0973,232.1257,19563.0
2017-09-14 13:35:00,244.94,245.01,244.74,244.74,17642.0,232.1257,232.1921,231.9362,231.9362,17642.0
2017-09-14 13:40:00,244.74,244.87,244.46,244.85,32706.0,231.9362,232.0594,231.6709,232.0405,32706.0
2017-09-14 13:45:00,244.85,245.12,244.78,245.04,29682.0,232.0405,232.2963,231.9741,232.2205,29682.0
2017-09-14 13:50:00,245.04,245.1,244.95,244.98,16575.0,232.2205,232.2774,232.1352,232.1637,16575.0
2017-09-14 13:55:00,244.96,245.22,244.93,245.02,39234.0,232.1447,232.3911,232.1163,232.2016,39234.0
2017-09-14 14:00:00,245.03,245.09,244.98,245.07,17592.0,232.211,232.2679,232.1637,232.2489,17592.0
2017-09-14 14:05:00,245.06,245.45,245.06,245.09,29420.0,232.2395,232.6091,232.2395,232.2679,29420.0
2017-09-14 14:10:00,245.09,245.16,244.9,245.16,21087.0,232.2679,232.3342,232.0878,232.3342,21087.0
2017-09-14 14:15:00,245.16,245.3,245.03,245.07,26926.0,232.3342,232.4669,232.211,232.2489,26926.0
2017-09-14 14:20:00,245.06,245.2,244.95,245.05,28853.0,232.2395,232.3721,232.1352,232.23,28853.0
2017-09-14 14:25:00,245.03,245.05,244.96,245.04,17681.0,232.211,232.23,232.1447,232.2205,17681.0
2017-09-14 14:30:00,245.04,245.26,245.04,245.18,22257.0,232.2205,232.429,232.2205,232.3532,22257.0
2017-09-14 14:35:00,245.17,245.2,245.02,245.05,17801.0,232.3437,232.3721,232.2016,232.23,17801.0
2017-09-14 14:40:00,245.06,245.12,245.0,245.12,51088.0,232.2395,232.2963,232.1826,232.2963,51088.0
2017-09-14 14:45:00,245.13,245.21,245.06,245.19,19924.0,232.3058,232.3816,232.2395,232.3627,19924.0
2017-09-14 14:50:00,245.17,245.46,245.17,245.3,20932.0,232.3437,232.6185,232.3437,232.4669,20932.0
2017-09-14 14:55:00,245.29,245.34,245.13,245.14,25510.0,232.4574,232.5048,232.3058,232.3153,25510.0
2017-09-14 15:00:00,245.14,245.26,245.01,245.25,30100.0,232.3153,232.429,232.1921,232.4195,30100.0
2017-09-14 15:05:00,245.24,245.24,244.96,245.02,56991.0,232.4101,232.4101,232.1447,232.2016,56991.0
2017-09-14 15:10:00,245.0,245.19,244.95,244.95,28048.0,232.1826,232.3627,232.1352,232.1352,28048.0
2017-09-14 15:15:00,244.97,245.07,244.88,245.03,35333.0,232.1542,232.2489,232.0689,232.211,35333.0
2017-09-14 15:20:00,245.0,245.14,244.95,245.05,23435.0,232.1826,232.3153,232.1352,232.23,23435.0
2017-09-14 15:25:00,245.05,245.21,245.02,245.2,27559.0,232.23,232.3816,232.2016,232.3721,27559.0
2017-09-14 15:30:00,245.18,245.35,245.17,245.29,55584.0,232.3532,232.5143,232.3437,232.4574,55584.0
2017-09-14 15:35:00,245.28,245.5,245.28,245.49,65894.0,232.448,232.6565,232.448,232.647,65894.0
2017-09-14 15:40:00,245.5,245.5,245.37,245.42,91303.0,232.6565,232.6565,232.5333,232.5806,91303.0
2017-09-14 15:45:00,245.41,245.43,245.14,245.15,97416.0,232.5712,232.5901,232.3153,232.3248,97416.0
2017-09-14 15:50:00,245.16,245.38,245.11,245.37,110377.0,232.3342,232.5427,232.2869,232.5333,110377.0
2017-09-14 15:55:00,245.36,245.46,245.08,245.37,246635.0,232.5238,232.6185,232.2584,232.5333,246635.0
2017-09-15 09:30:00,247.36,247.79,246.36,246.94,1373941.0,234.4191,234.8266,233.4715,234.0211,1373941.0
2017-09-15 09:35:00,247.08,247.3,246.89,247.08,105738.0,234.1538,234.3623,233.9737,234.1538,105738.0
2017-09-15 09:40:00,247.01,247.6,246.6,246.72,71136.0,234.0875,234.6466,233.6989,233.8126,71136.0
2017-09-15 09:45:00,246.72,247.24,246.21,247.22,60317.0,233.8126,234.3054,233.3293,234.2865,60317.0
2017-09-15 09:50:00,247.17,247.73,246.86,246.87,58567.0,234.2391,234.7698,233.9453,233.9548,58567.0
2017-09-15 09:55:00,246.91,247.07,246.72,246.82,27626.0,233.9927,234.1443,233.8126,233.9074,27626.0
2017-09-15 10:00:00,246.85,247.0,246.66,246.93,55838.0,233.9358,234.078,233.7558,234.0116,55838.0
2017-09-15 10:05:00,246.91,247.52,246.88,247.43,44016.0,233.9927,234.5708,233.9643,234.4855,44016.0
2017-09-15 10:10:00,247.43,248.18,247.39,247.79,63265.0,234.4855,235.1962,234.4476,234.8266,63265.0
2017-09-15 10:15:00,247.6,247.71,247.19,247.45,52538.0,234.6466,234.7508,234.258,234.5044,52538.0
2017-09-15 10:20:00,247.46,247.93,247.41,247.71,36123.0,234.5139,234.9593,234.4665,234.7508,36123.0
2017-09-15 10:25:00,247.77,248.17,247.66,247.7,37620.0,234.8077,235.1868,234.7034,234.7414,37620.0
2017-09-15 10:30:00,247.72,248.09,247.72,248.06,40155.0,234.7603,235.111,234.7603,235.0825,40155.0
2017-09-15 10:35:00,248.02,248.22,247.92,248.16,46207.0,235.0446,235.2342,234.9498,235.1773,46207.0
2017-09-15 10:40:00,248.17,248.59,248.17,248.58,51966.0,235.1868,235.5848,235.1868,235.5753,51966.0
2017-09-15 10:45:00,248.58,249.12,248.36,248.55,93272.0,235.5753,236.0871,235.3668,235.5469,93272.0
2017-09-15 10:50:00,248.55,249.0,248.39,248.97,66671.0,235.5469,235.9733,235.3953,235.9449,66671.0
2017-09-15 10:55:00,248.94,249.25,248.91,249.16,72092.0,235.9165,236.2103,235.8881,236.125,72092.0
2017-09-15 11:00:00,249.12,249.19,248.85,248.94,89082.0,236.0871,236.1534,235.8312,235.9165,89082.0
2017-09-15 11:05:00,248.93,248.93,248.61,248.78,59819.0,235.907,235.907,235.6037,235.7649,59819.0
2017-09-15 11:10:00,248.78,249.05,248.76,248.99,36601.0,235.7649,236.0207,235.7459,235.9639,36601.0
2017-09-15 11:15:00,249.01,249.3,248.98,249.18,62059.0,235.9828,236.2577,235.9544,236.1439,62059.0
2017-09-15 11:20:00,249.16,249.26,248.98,249.01,36698.0,236.125,236.2197,235.9544,235.9828,36698.0
2017-09-15 11:25:00,249.02,249.3,248.9,249.25,22690.0,235.9923,236.2577,235.8786,236.2103,22690.0
2017-09-15 11:30:00,249.27,249.43,249.1,249.32,43253.0,236.2292,236.3808,236.0681,236.2766,43253.0
2017-09-15 11:35:00,249.31,249.37,249.12,249.29,23914.0,236.2671,236.324,236.0871,236.2482,23914.0
2017-09-15 11:40:00,249.34,249.59,249.17,249.25,53002.0,236.2956,236.5325,236.1345,236.2103,53002.0
2017-09-15 11:45:00,249.2,249.35,249.12,249.16,22586.0,236.1629,236.305,236.0871,236.125,22586.0
2017-09-15 11:50:00,249.16,249.22,249.02,249.11,41439.0,236.125,236.1818,235.9923,236.0776,41439.0
2017-09-15 11:55:00,249.09,249.15,248.66,248.68,51633.0,236.0586,236.1155,235.6511,235.6701,51633.0
2017-09-15 12:00:00,248.65,248.74,248.32,248.62,56927.0,235.6417,235.7269,235.3289,235.6132,56927.0
2017-09-15 12:05:00,248.61,248.66,248.24,248.31,30447.0,235.6037,235.6511,235.2531,235.3194,30447.0
2017-09-15 12:10:00,248.29,248.49,248.23,248.31,23663.0,235.3005,235.49,235.2436,235.3194,23663.0
2017-09-15 12:15:00,248.34,248.61,248.31,248.47,29837.0,235.3479,235.6037,235.3194,235.4711,29837.0
2017-09-15 12:20:00,248.42,248.6,248.36,248.41,25087.0,235.4237,235.5943,235.3668,235.4142,25087.0
2017-09-15 12:25:00,248.41,248.7,248.39,248.5,36304.0,235.4142,235.689,235.3953,235.4995,36304.0
2017-09-15 12:30:00,248.5,248.54,248.07,248.2,48545.0,235.4995,235.5374,235.092,235.2152,48545.0
2017-09-15 12:35:00,248.17,248.17,247.87,247.9,39069.0,235.1868,235.1868,234.9025,234.9309,39069.0
2017-09-15 12:40:00,247.9,247.99,247.83,247.92,25555.0,234.9309,235.0162,234.8646,234.9498,25555.0
2017-09-15 12:45:00,247.93,248.12,247.91,248.0,33648.0,234.9593,235.1394,234.9404,235.0257,33648.0
2017-09-15 12:50:00,247.99,248.16,247.91,248.15,28146.0,235.0162,235.1773,234.9404,235.1678,28146.0
2017-09-15 12:55:00,248.15,248.27,247.96,248.24,24399.0,235.1678,235.2815,234.9878,235.2531,24399.0
2017-09-15 13:00:00,248.2,248.53,247.94,248.42,55515.0,235.2152,235.5279,234.9688,235.4237,55515.0
2017-09-15 13:05:00,248.55,248.57,248.33,248.36,22203.0,235.5469,235.5658,235.3384,235.3668,22203.0
2017-09-15 13:10:00,248.33,248.8,248.21,248.62,29571.0,235.3384,235.7838,235.2247,235.6132,29571.0
2017-09-15 13:15:00,248.58,248.69,248.5,248.63,13555.0,235.5753,235.6796,235.4995,235.6227,13555.0
2017-09-15 13:20:00,248.61,248.82,248.57,248.76,21904.0,235.6037,235.8028,235.5658,235.7459,21904.0
2017-09-15 13:25:00,248.76,248.78,248.54,248.56,20172.0,235.7459,235.7649,235.5374,235.5564,20172.0
2017-09-15 13:30:00,248.56,249.17,248.56,249.02,39904.0,235.5564,236.1345,235.5564,235.9923,39904.0
2017-09-15 13:35:00,249.01,249.14,248.8,248.96,19199.0,235.9828,236.106,235.7838,235.9354,19199.0
2017-09-15 13:40:00,248.95,249.23,248.86,249.13,27273.0,235.926,236.1913,235.8407,236.0965,27273.0
2017-09-15 13:45:00,249.2,249.4,249.01,249.32,26993.0,236.1629,236.3524,235.9828,236.2766,26993.0
2017-09-15 13:50:00,249.27,249.41,249.21,249.27,19680.0,236.2292,236.3619,236.1724,236.2292,19680.0
2017-09-15 13:55:00,249.28,249.44,249.17,249.37,27092.0,236.2387,236.3903,236.1345,236.324,27092.0
2017-09-15 14:00:00,249.3,249.43,249.24,249.3,20779.0,236.2577,236.3808,236.2008,236.2577,20779.0
2017-09-15 14:05:00,249.35,249.38,249.2,249.34,25229.0,236.305,236.3335,236.1629,236.2956,25229.0
2017-09-15 14:10:00,249.33,249.6,249.28,249.39,35228.0,236.2861,236.542,236.2387,236.3429,35228.0
2017-09-15 14:15:00,249.39,249.53,249.28,249.52,32436.0,236.3429,236.4756,236.2387,236.4661,32436.0
2017-09-15 14:20:00,249.5,249.91,249.5,249.81,41531.0,236.4472,236.8357,236.4472,236.741,41531.0
2017-09-15 14:25:00,249.8,249.86,249.77,249.85,24242.0,236.7315,236.7884,236.7031,236.7789,24242.0
2017-09-15 14:30:00,249.84,249.89,249.66,249.71,32795.0,236.7694,236.8168,236.5988,236.6462,32795.0
2017-09-15 14:35:00,249.71,249.95,249.68,249.93,34095.0,236.6462,236.8736,236.6178,236.8547,34095.0
2017-09-15 14:40:00,249.91,249.92,249.5,249.5,32597.0,236.8357,236.8452,236.4472,236.4472,32597.0
2017-09-15 14:45:00,249.53,249.62,249.45,249.46,37131.0,236.4756,236.5609,236.3998,236.4093,37131.0
2017-09-15 14:50:00,249.44,249.8,249.44,249.72,33845.0,236.3903,236.7315,236.3903,236.6557,33845.0
2017-09-15 14:55:00,249.74,249.81,249.62,249.65,27707.0,236.6746,236.741,236.5609,236.5893,27707.0
2017-09-15 15:00:00,249.65,249.83,249.6,249.81,33662.0,236.5893,236.7599,236.542,236.741,33662.0
2017-09-15 15:05:00,249.81,249.82,249.56,249.57,50743.0,236.741,236.7504,236.504,236.5135,50743.0
2017-09-15 15:10:00,249.58,249.58,249.1,249.1,86150.0,236.523,236.523,236.0681,236.0681,86150.0
2017-09-15 15:15:00,249.1,249.13,248.91,248.94,46398.0,236.0681,236.0965,235.8881,235.9165,46398.0
2017-09-15 15:20:00,248.93,249.08,248.86,248.96,55254.0,235.907,236.0492,235.8407,235.9354,55254.0
2017-09-15 15:25:00,248.94,249.07,248.78,249.01,35602.0,235.9165,236.0397,235.7649,235.9828,35602.0
2017-09-15 15:30:00,249.02,249.61,249.02,249.45,67286.0,235.9923,236.5514,235.9923,236.3998,67286.0
2017-09-15 15:35:00,249.45,249.47,249.06,249.13,62700.0,236.3998,236.4188,236.0302,236.0965,62700.0
2017-09-15 15:40:00,249.13,249.48,249.1,249.2,79281.0,236.0965,236.4282,236.0681,236.1629,79281.0
2017-09-15 15:45:00,249.25,249.49,249.22,249.43,143810.0,236.2103,236.4377,236.1818,236.3808,143810.0
2017-09-15 15:50:00,249.43,249.52,249.13,249.47,168212.0,236.3808,236.4661,236.0965,236.4188,168212.0
2017-09-15 15:55:00,249.46,249.47,249.06,249.16,239519.0,236.4093,236.4188,236.0302,236.125,239519.0
2017-09-18 09:30:00,249.97,250.59,249.03,249.37,147439.0,236.8926,237.4802,236.0018,236.324,147439.0
2017-09-18 09:35:00,249.32,250.02,248.91,250.0,63897.0,236.2766,236.94,235.8881,236.921,63897.0
2017-09-18 09:40:00,250.06,250.96,249.92,250.76,75487.0,236.9779,237.8308,236.8452,237.6413,75487.0
2017-09-18 09:45:00,250.81,251.66,250.59,250.96,72281.0,237.6887,238.4942,237.4802,237.8308,72281.0
2017-09-18 09:50:00,251.09,251.17,250.48,251.07,82578.0,237.954,238.0298,237.3759,237.9351,82578.0
2017-09-18 09:55:00,251.18,251.74,251.05,251.55,60090.0,238.0393,238.57,237.9161,238.3899,60090.0
2017-09-18 10:00:00,251.59,251.6,250.86,250.95,65439.0,238.4278,238.4373,237.736,237.8213,65439.0
2017-09-18 10:05:00,250.98,251.62,250.83,251.36,63233.0,237.8498,238.4563,237.7076,238.2099,63233.0
2017-09-18 10:10:00,251.36,252.18,251.24,251.77,81598.0,238.2099,238.987,238.0962,238.5984,81598.0
2017-09-18 10:15:00,251.74,252.15,251.49,251.65,56567.0,238.57,238.9585,238.3331,238.4847,56567.0
2017-09-18 10:20:00,251.68,252.46,251.58,252.43,86961.0,238.5131,239.2523,238.4184,239.2239,86961.0
2017-09-18 10:25:00,252.46,252.96,252.27,252.91,93399.0,239.2523,239.7262,239.0723,239.6788,93399.0
2017-09-18 10:30:00,252.89,253.67,252.72,252.99,142555.0,239.6598,240.399,239.4987,239.7546,142555.0
2017-09-18 10:35:00,252.9,253.27,251.95,251.96,48012.0,239.6693,240.02,238.769,238.7785,48012.0
2017-09-18 10:40:00,251.99,252.6,251.96,252.04,64829.0,238.8069,239.385,238.7785,238.8543,64829.0
2017-09-18 10:45:00,252.08,252.25,251.74,251.95,38993.0,238.8922,239.0533,238.57,238.769,38993.0
2017-09-18 10:50:00,251.99,252.4,251.92,252.14,45709.0,238.8069,239.1955,238.7406,238.9491,45709.0
2017-09-18 10:55:00,252.13,252.21,251.76,251.83,43614.0,238.9396,239.0154,238.589,238.6553,43614.0
2017-09-18 11:00:00,251.78,251.86,251.66,251.75,33435.0,238.6079,238.6837,238.4942,238.5795,33435.0
2017-09-18 11:05:00,251.74,251.75,251.31,251.36,31966.0,238.57,238.5795,238.1625,238.2099,31966.0
2017-09-18 11:10:00,251.37,251.6,251.31,251.31,31327.0,238.2194,238.4373,238.1625,238.1625,31327.0
2017-09-18 11:15:00,251.31,251.31,250.93,250.96,32844.0,238.1625,238.1625,237.8024,237.8308,32844.0
2017-09-18 11:20:00,250.96,251.24,250.83,251.12,34792.0,237.8308,238.0962,237.7076,237.9824,34792.0
2017-09-18 11:25:00,251.12,251.64,250.83,251.49,48164.0,237.9824,238.4752,237.7076,238.3331,48164.0
2017-09-18 11:30:00,251.52,251.72,251.4,251.55,42042.0,238.3615,238.551,238.2478,238.3899,42042.0
2017-09-18 11:35:00,251.55,251.91,251.54,251.84,33476.0,238.3899,238.7311,238.3805,238.6648,33476.0
2017-09-18 11:40:00,251.84,252.08,251.8,252.05,41297.0,238.6648,238.8922,238.6269,238.8638,41297.0
2017-09-18 11:45:00,252.0,252.19,251.94,252.16,27967.0,238.8164,238.9965,238.7595,238.968,27967.0
2017-09-18 11:50:00,252.15,252.29,251.8,252.28,51714.0,238.9585,239.0912,238.6269,239.0817,51714.0
2017-09-18 11:55:00,252.25,252.47,252.15,252.41,29911.0,239.0533,239.2618,238.9585,239.2049,29911.0
2017-09-18 12:00:00,252.41,252.72,252.3,252.63,26921.0,239.2049,239.4987,239.1007,239.4134,26921.0
2017-09-18 12:05:00,252.65,252.66,252.48,252.55,31574.0,239.4324,239.4419,239.2713,239.3376,31574.0
2017-09-18 12:10:00,252.56,252.74,252.43,252.64,40136.0,239.3471,239.5177,239.2239,239.4229,40136.0
2017-09-18 12:15:00,252.63,252.66,252.2,252.32,40688.0,239.4134,239.4419,239.0059,239.1197,40688.0
2017-09-18 12:20:00,252.31,252.69,252.31,252.69,22393.0,239.1102,239.4703,239.1102,239.4703,22393.0
2017-09-18 12:25:00,252.69,252.7,252.4,252.6,28535.0,239.4703,239.4798,239.1955,239.385,28535.0
2017-09-18 12:30:00,252.67,252.72,252.58,252.66,17479.0,239.4513,239.4987,239.3661,239.4419,17479.0
2017-09-18 12:35:00,252.62,252.66,252.51,252.52,21429.0,239.404,239.4419,239.2997,239.3092,21429.0
2017-09-18 12:40:00,252.56,252.6,252.47,252.52,32441.0,239.3471,239.385,239.2618,239.3092,32441.0
2017-09-18 12:45:00,252.52,252.58,252.31,252.43,24934.0,239.3092,239.3661,239.1102,239.2239,24934.0
2017-09-18 12:50:00,252.43,252.43,252.23,252.28,13310.0,239.2239,239.2239,239.0344,239.0817,13310.0
2017-09-18 12:55:00,252.28,252.45,252.2,252.25,21919.0,239.0817,239.2429,239.0059,239.0533,21919.0
2017-09-18 13:00:00,252.25,252.4,252.18,252.4,18645.0,239.0533,239.1955,238.987,239.1955,18645.0
2017-09-18 13:05:00,252.44,252.5,252.29,252.48,12716.0,239.2334,239.2902,239.0912,239.2713,12716.0
2017-09-18 13:10:00,252.47,252.64,252.44,252.61,16080.0,239.2618,239.4229,239.2334,239.3945,16080.0
2017-09-18 13:15:00,252.61,252.85,252.57,252.74,30017.0,239.3945,239.6219,239.3566,239.5177,30017.0
2017-09-18 13:20:00,252.73,253.0,252.71,252.96,41625.0,239.5082,239.7641,239.4893,239.7262,41625.0
2017-09-18 13:25:00,252.95,252.96,252.73,252.85,34478.0,239.7167,239.7262,239.5082,239.6219,34478.0
2017-09-18 13:30:00,252.87,253.1,252.85,253.03,24711.0,239.6409,239.8588,239.6219,239.7925,24711.0
2017-09-18 13:35:00,253.04,253.16,252.99,253.13,24172.0,239.802,239.9157,239.7546,239.8873,24172.0
2017-09-18 13:40:00,253.15,253.64,253.14,253.62,71328.0,239.9062,240.3706,239.8968,240.3516,71328.0
2017-09-18 13:45:00,253.62,253.63,253.5,253.62,31212.0,240.3516,240.3611,240.2379,240.3516,31212.0
2017-09-18 13:50:00,253.6,253.62,253.42,253.42,49504.0,240.3327,240.3516,240.1621,240.1621,49504.0
2017-09-18 13:55:00,253.47,253.54,253.27,253.49,38686.0,240.2095,240.2758,240.02,240.2284,38686.0
2017-09-18 14:00:00,253.48,253.62,253.47,253.62,23774.0,240.219,240.3516,240.2095,240.3516,23774.0
2017-09-18 14:05:00,253.61,253.65,253.36,253.38,34573.0,240.3422,240.3801,240.1052,240.1242,34573.0
2017-09-18 14:10:00,253.38,253.52,253.36,253.43,31470.0,240.1242,240.2569,240.1052,240.1716,31470.0
2017-09-18 14:15:00,253.42,253.43,253.0,253.03,43792.0,240.1621,240.1716,239.7641,239.7925,43792.0
2017-09-18 14:20:00,253.0,253.04,252.73,253.04,32779.0,239.7641,239.802,239.5082,239.802,32779.0
2017-09-18 14:25:00,253.04,253.14,252.57,252.61,34764.0,239.802,239.8968,239.3566,239.3945,34764.0
2017-09-18 14:30:00,252.61,252.88,252.51,252.66,21774.0,239.3945,239.6504,239.2997,239.4419,21774.0
2017-09-18 14:35:00,252.67,252.68,252.36,252.48,42198.0,239.4513,239.4608,239.1576,239.2713,42198.0
2017-09-18 14:40:00,252.51,252.84,252.51,252.66,18497.0,239.2997,239.6125,239.2997,239.4419,18497.0
2017-09-18 14:45:00,252.63,253.35,252.62,253.34,25987.0,239.4134,240.0958,239.404,240.0863,25987.0
2017-09-18 14:50:00,253.34,253.35,253.03,253.05,26517.0,240.0863,240.0958,239.7925,239.8115,26517.0
2017-09-18 14:55:00,253.06,253.17,252.98,253.08,21139.0,239.8209,239.9252,239.7451,239.8399,21139.0
2017-09-18 15:00:00,253.09,253.11,252.95,253.09,20077.0,239.8494,239.8683,239.7167,239.8494,20077.0
2017-09-18 15:05:00,253.11,253.13,252.97,253.09,28220.0,239.8683,239.8873,239.7357,239.8494,28220.0
2017-09-18 15:10:00,253.08,253.12,252.98,253.11,28258.0,239.8399,239.8778,239.7451,239.8683,28258.0
2017-09-18 15:15:00,253.11,253.25,253.1,253.16,31860.0,239.8683,240.001,239.8588,239.9157,31860.0
2017-09-18 15:20:00,253.18,253.41,253.15,253.4,35893.0,239.9347,240.1526,239.9062,240.1432,35893.0
2017-09-18 15:25:00,253.41,253.47,253.33,253.47,31645.0,240.1526,240.2095,240.0768,240.2095,31645.0
2017-09-18 15:30:00,253.46,253.47,253.2,253.31,51240.0,240.2,240.2095,239.9536,240.0579,51240.0
2017-09-18 15:35:00,253.3,253.75,253.28,253.62,70582.0,240.0484,240.4748,240.0294,240.3516,70582.0
2017-09-18 15:40:00,253.62,253.79,253.6,253.74,65835.0,240.3516,240.5128,240.3327,240.4654,65835.0
2017-09-18 15:45:00,253.74,253.74,253.55,253.66,52687.0,240.4654,240.4654,240.2853,240.3896,52687.0
2017-09-18 15:50:00,253.67,253.67,253.35,253.44,76997.0,240.399,240.399,240.0958,240.1811,76997.0
2017-09-18 15:55:00,253.44,253.66,253.07,253.14,227476.0,240.1811,240.3896,239.8304,239.8968,227476.0
2017-09-19 09:30:00,253.08,253.26,252.16,253.23,104133.0,239.8399,240.0105,238.968,239.982,104133.0
2017-09-19 09:35:00,253.3,253.96,253.1,253.87,63095.0,240.0484,240.6739,239.8588,240.5886,63095.0
2017-09-19 09:40:00,253.91,255.17,253.72,254.81,107903.0,240.6265,241.8206,240.4464,241.4794,107903.0
2017-09-19 09:45:00,254.9,255.0,253.17,253.25,83547.0,241.5647,241.6594,239.9252,240.001,83547.0
2017-09-19 09:50:00,253.29,253.44,252.27,252.47,67297.0,240.0389,240.1811,239.0723,239.2618,67297.0
2017-09-19 09:55:00,252.58,252.58,251.93,251.95,66571.0,239.3661,239.3661,238.7501,238.769,66571.0
2017-09-19 10:00:00,252.01,252.5,251.95,252.4,41132.0,238.8259,239.2902,238.769,239.1955,41132.0
2017-09-19 10:05:00,252.39,253.3,252.31,253.21,52378.0,239.186,240.0484,239.1102,239.9631,52378.0
2017-09-19 10:10:00,253.16,253.37,252.69,252.99,27249.0,239.9157,240.1147,239.4703,239.7546,27249.0
2017-09-19 10:15:00,252.97,253.1,252.71,252.85,30794.0,239.7357,239.8588,239.4893,239.6219,30794.0
2017-09-19 10:20:00,252.81,253.02,252.66,252.82,29745.0,239.584,239.783,239.4419,239.5935,29745.0
2017-09-19 10:25:00,252.82,253.23,252.7,253.23,28624.0,239.5935,239.982,239.4798,239.982,28624.0
2017-09-19 10:30:00,253.25,253.42,252.91,253.09,32341.0,240.001,240.1621,239.6788,239.8494,32341.0
2017-09-19 10:35:00,253.06,253.25,252.8,253.25,27059.0,239.8209,240.001,239.5745,240.001,27059.0
2017-09-19 10:40:00,253.37,253.96,253.16,253.83,33398.0,240.1147,240.6739,239.9157,240.5507,33398.0
2017-09-19 10:45:00,253.83,253.97,253.59,253.77,40008.0,240.5507,240.6833,240.3232,240.4938,40008.0
2017-09-19 10:50:00,253.77,253.96,253.53,253.86,48141.0,240.4938,240.6739,240.2664,240.5791,48141.0
2017-09-19 10:55:00,253.83,254.19,253.83,254.02,40194.0,240.5507,240.8918,240.5507,240.7307,40194.0
2017-09-19 11:00:00,254.02,254.02,253.45,253.45,37635.0,240.7307,240.7307,240.1905,240.1905,37635.0
2017-09-19 11:05:00,253.49,253.89,253.49,253.56,22459.0,240.2284,240.6075,240.2284,240.2948,22459.0
2017-09-19 11:10:00,253.6,253.7,253.14,253.35,32880.0,240.3327,240.4275,239.8968,240.0958,32880.0
2017-09-19 11:15:00,253.38,253.53,253.1,253.18,26311.0,240.1242,240.2664,239.8588,239.9347,26311.0
2017-09-19 11:20:00,253.24,253.39,253.05,253.07,27878.0,239.9915,240.1337,239.8115,239.8304,27878.0
2017-09-19 11:25:00,253.09,253.12,252.71,252.76,46710.0,239.8494,239.8778,239.4893,239.5366,46710.0
2017-09-19 11:30:00,252.76,253.06,252.75,252.97,12124.0,239.5366,239.8209,239.5272,239.7357,12124.0
2017-09-19 11:35:00,252.99,253.25,252.99,253.19,21780.0,239.7546,240.001,239.7546,239.9441,21780.0
2017-09-19 11:40:00,253.19,253.47,253.15,253.34,16306.0,239.9441,240.2095,239.9062,240.0863,16306.0
2017-09-19 11:45:00,253.35,253.63,253.27,253.63,14366.0,240.0958,240.3611,240.02,240.3611,14366.0
2017-09-19 11:50:00,253.63,253.72,253.37,253.52,32498.0,240.3611,240.4464,240.1147,240.2569,32498.0
2017-09-19 11:55:00,253.54,253.83,253.52,253.68,14151.0,240.2758,240.5507,240.2569,240.4085,14151.0
2017-09-19 12:00:00,253.71,253.9,253.65,253.65,13634.0,240.4369,240.617,240.3801,240.3801,13634.0
2017-09-19 12:05:00,253.64,253.9,253.57,253.83,22263.0,240.3706,240.617,240.3043,240.5507,22263.0
2017-09-19 12:10:00,253.81,254.04,253.69,253.76,18954.0,240.5317,240.7497,240.418,240.4843,18954.0
2017-09-19 12:15:00,253.81,253.93,253.7,253.9,18674.0,240.5317,240.6454,240.4275,240.617,18674.0
2017-09-19 12:20:00,253.88,253.96,253.68,253.9,17745.0,240.598,240.6739,240.4085,240.617,17745.0
2017-09-19 12:25:00,253.9,253.97,253.83,253.92,32366.0,240.617,240.6833,240.5507,240.636,32366.0
2017-09-19 12:30:00,253.93,254.09,253.84,254.04,18474.0,240.6454,240.7971,240.5601,240.7497,18474.0
2017-09-19 12:35:00,254.08,254.15,253.95,254.0,30824.0,240.7876,240.8539,240.6644,240.7118,30824.0
2017-09-19 12:40:00,254.0,254.02,253.79,253.93,17262.0,240.7118,240.7307,240.5128,240.6454,17262.0
2017-09-19 12:45:00,253.92,254.12,253.9,253.97,28216.0,240.636,240.8255,240.617,240.6833,28216.0
2017-09-19 12:50:00,254.0,254.0,253.75,253.83,26520.0,240.7118,240.7118,240.4748,240.5507,26520.0
2017-09-19 12:55:00,253.81,253.85,253.39,253.39,28994.0,240.5317,240.5696,240.1337,240.1337,28994.0
2017-09-19 13:00:00,253.42,253.52,253.16,253.48,26249.0,240.1621,240.2569,239.9157,240.219,26249.0
2017-09-19 13:05:00,253.48,253.9,253.47,253.87,14300.0,240.219,240.617,240.2095,240.5886,14300.0
2017-09-19 13:10:00,253.87,253.88,253.58,253.58,13590.0,240.5886,240.598,240.3137,240.3137,13590.0
2017-09-19 13:15:00,253.58,253.58,253.29,253.29,37164.0,240.3137,240.3137,240.0389,240.0389,37164.0
2017-09-19 13:20:00,253.3,253.43,253.26,253.43,15067.0,240.0484,240.1716,240.0105,240.1716,15067.0
2017-09-19 13:25:00,253.43,253.47,253.35,253.42,12269.0,240.1716,240.2095,240.0958,240.1621,12269.0
2017-09-19 13:30:00,253.41,253.5,253.33,253.48,11300.0,240.1526,240.2379,240.0768,240.219,11300.0
2017-09-19 13:35:00,253.45,253.68,253.45,253.6,14801.0,240.1905,240.4085,240.1905,240.3327,14801.0
2017-09-19 13:40:00,253.64,253.87,253.62,253.77,13348.0,240.3706,240.5886,240.3516,240.4938,13348.0
2017-09-19 13:45:00,253.79,253.82,253.5,253.78,17466.0,240.5128,240.5412,240.2379,240.5033,17466.0
2017-09-19 13:50:00,253.82,253.88,253.54,253.64,17255.0,240.5412,240.598,240.2758,240.3706,17255.0
2017-09-19 13:55:00,253.68,253.75,253.52,253.53,10125.0,240.4085,240.4748,240.2569,240.2664,10125.0
2017-09-19 14:00:00,253.56,253.6,253.2,253.26,24085.0,240.2948,240.3327,239.9536,240.0105,24085.0
2017-09-19 14:05:00,253.26,253.36,253.06,253.36,22029.0,240.0105,240.1052,239.8209,240.1052,22029.0
2017-09-19 14:10:00,253.37,253.52,253.25,253.27,14714.0,240.1147,240.2569,240.001,240.02,14714.0
2017-09-19 14:15:00,253.29,253.37,253.03,253.37,16233.0,240.0389,240.1147,239.7925,240.1147,16233.0
2017-09-19 14:20:00,253.29,253.41,253.25,253.25,14502.0,240.0389,240.1526,240.001,240.001,14502.0
2017-09-19 14:25:00,253.25,253.39,253.08,253.39,20152.0,240.001,240.1337,239.8399,240.1337,20152.0
2017-09-19 14:30:00,253.42,253.76,253.41,253.72,15721.0,240.1621,240.4843,240.1526,240.4464,15721.0
2017-09-19 14:35:00,253.73,253.77,253.43,253.48,16664.0,240.4559,240.4938,240.1716,240.219,16664.0
2017-09-19 14:40:00,253.44,253.49,253.29,253.35,20465.0,240.1811,240.2284,240.0389,240.0958,20465.0
2017-09-19 14:45:00,253.38,253.46,253.27,253.36,11914.0,240.1242,240.2,240.02,240.1052,11914.0
2017-09-19 14:50:00,253.39,253.41,253.33,253.37,10900.0,240.1337,240.1526,240.0768,240.1147,10900.0
2017-09-19 14:55:00,253.38,253.38,253.23,253.29,21821.0,240.1242,240.1242,239.982,240.0389,21821.0
2017-09-19 15:00:00,253.28,253.52,253.23,253.45,15650.0,240.0294,240.2569,239.982,240.1905,15650.0
2017-09-19 15:05:00,253.49,253.53,253.23,253.35,20800.0,240.2284,240.2664,239.982,240.0958,20800.0
2017-09-19 15:10:00,253.35,253.35,252.89,252.92,24894.0,240.0958,240.0958,239.6598,239.6883,24894.0
2017-09-19 15:15:00,252.94,252.95,252.74,252.88,23539.0,239.7072,239.7167,239.5177,239.6504,23539.0
2017-09-19 15:20:00,252.86,252.99,252.64,252.67,28235.0,239.6314,239.7546,239.4229,239.4513,28235.0
2017-09-19 15:25:00,252.64,252.95,252.52,252.72,62535.0,239.4229,239.7167,239.3092,239.4987,62535.0
2017-09-19 15:30:00,252.73,252.91,252.7,252.91,16697.0,239.5082,239.6788,239.4798,239.6788,16697.0
2017-09-19 15:35:00,252.9,252.93,252.0,252.39,164759.0,239.6693,239.6977,238.8164,239.186,164759.0
2017-09-19 15:40:00,252.37,252.83,252.14,252.61,137147.0,239.167,239.603,238.9491,239.3945,137147.0
2017-09-19 15:45:00,252.57,252.96,252.54,252.81,82212.0,239.3566,239.7262,239.3281,239.584,82212.0
2017-09-19 15:50:00,252.87,252.92,252.67,252.8,73587.0,239.6409,239.6883,239.4513,239.5745,73587.0
2017-09-19 15:55:00,252.8,252.87,252.61,252.67,170138.0,239.5745,239.6409,239.3945,239.4513,170138.0
2017-09-20 09:30:00,253.26,253.95,252.5,252.66,113493.0,240.0105,240.6644,239.2902,239.4419,113493.0
2017-09-20 09:35:00,252.65,253.11,252.25,253.1,37485.0,239.4324,239.8683,239.0533,239.8588,37485.0
2017-09-20 09:40:00,253.14,253.16,252.26,252.68,29906.0,239.8968,239.9157,239.0628,239.4608,29906.0
2017-09-20 09:45:00,252.68,252.95,252.27,252.94,25813.0,239.4608,239.7167,239.0723,239.7072,25813.0
2017-09-20 09:50:00,252.94,253.57,252.69,253.25,38887.0,239.7072,240.3043,239.4703,240.001,38887.0
2017-09-20 09:55:00,253.29,253.61,253.23,253.56,18563.0,240.0389,240.3422,239.982,240.2948,18563.0
2017-09-20 10:00:00,253.55,254.1,253.25,253.52,59230.0,240.2853,240.8065,240.001,240.2569,59230.0
2017-09-20 10:05:00,253.52,253.55,253.25,253.43,21525.0,240.2569,240.2853,240.001,240.1716,21525.0
2017-09-20 10:10:00,253.42,253.42,253.0,253.14,19775.0,240.1621,240.1621,239.7641,239.8968,19775.0
2017-09-20 10:15:00,253.16,253.16,252.56,252.94,60366.0,239.9157,239.9157,239.3471,239.7072,60366.0
2017-09-20 10:20:00,253.03,253.65,252.97,253.65,14100.0,239.7925,240.3801,239.7357,240.3801,14100.0
2017-09-20 10:25:00,253.65,254.05,253.52,254.05,25720.0,240.3801,240.7591,240.2569,240.7591,25720.0
2017-09-20 10:30:00,254.05,254.59,253.98,254.53,46853.0,240.7591,241.2709,240.6928,241.214,46853.0
2017-09-20 10:35:00,254.54,254.63,254.29,254.45,43867.0,241.2235,241.3088,240.9866,241.1382,43867.0
2017-09-20 10:40:00,254.49,254.92,254.48,254.6,70047.0,241.1761,241.5836,241.1667,241.2804,70047.0
2017-09-20 10:45:00,254.57,255.24,254.43,255.21,55326.0,241.2519,241.8869,241.1193,241.8585,55326.0
2017-09-20 10:50:00,255.23,255.44,255.0,255.07,69463.0,241.8774,242.0764,241.6594,241.7258,69463.0
2017-09-20 10:55:00,255.08,255.08,254.11,254.55,96693.0,241.7353,241.7353,240.816,241.233,96693.0
2017-09-20 11:00:00,254.56,254.91,254.43,254.8,31539.0,241.2425,241.5742,241.1193,241.4699,31539.0
2017-09-20 11:05:00,254.81,255.17,254.8,255.14,41363.0,241.4794,241.8206,241.4699,241.7921,41363.0
2017-09-20 11:10:00,255.16,255.87,255.12,255.77,84595.0,241.8111,242.4839,241.7732,242.3892,84595.0
2017-09-20 11:15:00,255.76,256.61,255.64,256.44,99068.0,242.3797,243.1852,242.266,243.0241,99068.0
2017-09-20 11:20:00,256.44,256.7,256.3,256.3,56504.0,243.0241,243.2705,242.8914,242.8914,56504.0
2017-09-20 11:25:00,256.27,256.27,255.31,255.48,31582.0,242.863,242.863,241.9532,242.1143,31582.0
2017-09-20 11:30:00,255.47,255.83,255.46,255.64,29360.0,242.1049,242.446,242.0954,242.266,29360.0
2017-09-20 11:35:00,255.67,255.68,254.87,254.87,30002.0,242.2944,242.3039,241.5363,241.5363,30002.0
2017-09-20 11:40:00,254.89,254.92,254.41,254.52,35512.0,241.5552,241.5836,241.1003,241.2046,35512.0
2017-09-20 11:45:00,254.52,254.52,254.28,254.38,29103.0,241.2046,241.2046,240.9771,241.0719,29103.0
2017-09-20 11:50:00,254.41,254.86,254.41,254.86,22917.0,241.1003,241.5268,241.1003,241.5268,22917.0
2017-09-20 11:55:00,254.95,255.3,254.89,255.17,24994.0,241.6121,241.9438,241.5552,241.8206,24994.0
2017-09-20 12:00:00,255.17,255.41,255.0,255.2,26949.0,241.8206,242.048,241.6594,241.849,26949.0
2017-09-20 12:05:00,255.22,255.48,255.13,255.33,15271.0,241.8679,242.1143,241.7826,241.9722,15271.0
2017-09-20 12:10:00,255.31,255.52,255.18,255.52,15672.0,241.9532,242.1522,241.83,242.1522,15672.0
2017-09-20 12:15:00,255.58,255.6,255.18,255.38,17961.0,242.2091,242.2281,241.83,242.0196,17961.0
2017-09-20 12:20:00,255.39,255.39,255.17,255.17,10140.0,242.029,242.029,241.8206,241.8206,10140.0
2017-09-20 12:25:00,255.18,255.18,254.65,254.69,24423.0,241.83,241.83,241.3278,241.3657,24423.0
2017-09-20 12:30:00,254.72,254.79,254.69,254.73,15190.0,241.3941,241.4604,241.3657,241.4036,15190.0
2017-09-20 12:35:00,254.7,254.83,254.7,254.74,13943.0,241.3751,241.4983,241.3751,241.4131,13943.0
2017-09-20 12:40:00,254.72,255.16,254.67,255.14,19951.0,241.3941,241.8111,241.3467,241.7921,19951.0
2017-09-20 12:45:00,255.15,255.33,254.98,255.33,11491.0,241.8016,241.9722,241.6405,241.9722,11491.0
2017-09-20 12:50:00,255.33,255.49,255.24,255.42,10986.0,241.9722,242.1238,241.8869,242.0575,10986.0
2017-09-20 12:55:00,255.37,255.43,255.12,255.2,11740.0,242.0101,242.067,241.7732,241.849,11740.0
2017-09-20 13:00:00,255.18,255.6,255.18,255.41,17886.0,241.83,242.2281,241.83,242.048,17886.0
2017-09-20 13:05:00,255.4,255.64,255.36,255.56,15301.0,242.0385,242.266,242.0006,242.1902,15301.0
2017-09-20 13:10:00,255.53,255.54,255.21,255.24,16504.0,242.1617,242.1712,241.8585,241.8869,16504.0
2017-09-20 13:15:00,255.21,255.33,255.12,255.12,12576.0,241.8585,241.9722,241.7732,241.7732,12576.0
2017-09-20 13:20:00,255.13,255.14,254.85,254.87,28486.0,241.7826,241.7921,241.5173,241.5363,28486.0
2017-09-20 13:25:00,254.88,255.23,254.87,255.21,16979.0,241.5457,241.8774,241.5363,241.8585,16979.0
2017-09-20 13:30:00,255.18,255.21,255.03,255.1,16211.0,241.83,241.8585,241.6879,241.7542,16211.0
2017-09-20 13:35:00,255.16,255.16,254.96,254.99,13717.0,241.8111,241.8111,241.6215,241.65,13717.0
2017-09-20 13:40:00,255.0,255.15,255.0,255.08,8912.0,241.6594,241.8016,241.6594,241.7353,8912.0
2017-09-20 13:45:00,255.14,255.39,255.11,255.19,26269.0,241.7921,242.029,241.7637,241.8395,26269.0
2017-09-20 13:50:00,255.12,255.38,255.09,255.18,12902.0,241.7732,242.0196,241.7447,241.83,12902.0
2017-09-20 13:55:00,255.22,255.41,255.2,255.31,23232.0,241.8679,242.048,241.849,241.9532,23232.0
2017-09-20 14:00:00,255.3,255.3,254.64,255.12,37182.0,241.9438,241.9438,241.3183,241.7732,37182.0
2017-09-20 14:05:00,255.14,255.15,254.7,254.77,24623.0,241.7921,241.8016,241.3751,241.4415,24623.0
2017-09-20 14:10:00,254.77,254.83,254.52,254.62,22803.0,241.4415,241.4983,241.2046,241.2993,22803.0
2017-09-20 14:15:00,254.61,254.66,254.13,254.24,20079.0,241.2899,241.3372,240.835,240.9392,20079.0
2017-09-20 14:20:00,254.19,254.19,253.3,253.87,53824.0,240.8918,240.8918,240.0484,240.5886,53824.0
2017-09-20 14:25:00,253.81,254.04,253.51,254.0,27741.0,240.5317,240.7497,240.2474,240.7118,27741.0
2017-09-20 14:30:00,253.92,254.23,253.8,254.11,18579.0,240.636,240.9297,240.5222,240.816,18579.0
2017-09-20 14:35:00,254.07,254.08,253.43,253.63,42819.0,240.7781,240.7876,240.1716,240.3611,42819.0
2017-09-20 14:40:00,253.62,253.81,253.41,253.51,24633.0,240.3516,240.5317,240.1526,240.2474,24633.0
2017-09-20 14:45:00,253.62,254.5,253.43,254.5,28660.0,240.3516,241.1856,240.1716,241.1856,28660.0
2017-09-20 14:50:00,254.37,254.67,254.3,254.58,27323.0,241.0624,241.3467,240.9961,241.2614,27323.0
2017-09-20 14:55:00,254.57,254.79,254.44,254.6,34593.0,241.2519,241.4604,241.1287,241.2804,34593.0
2017-09-20 15:00:00,254.61,254.61,254.26,254.37,26114.0,241.2899,241.2899,240.9582,241.0624,26114.0
2017-09-20 15:05:00,254.41,254.44,254.29,254.42,20635.0,241.1003,241.1287,240.9866,241.1098,20635.0
2017-09-20 15:10:00,254.42,254.59,254.37,254.56,25210.0,241.1098,241.2709,241.0624,241.2425,25210.0
2017-09-20 15:15:00,254.55,254.68,254.4,254.4,28145.0,241.233,241.3562,241.0908,241.0908,28145.0
2017-09-20 15:20:00,254.42,254.49,254.35,254.37,24693.0,241.1098,241.1761,241.0435,241.0624,24693.0
2017-09-20 15:25:00,254.38,254.45,254.34,254.41,18082.0,241.0719,241.1382,241.034,241.1003,18082.0
2017-09-20 15:30:00,254.43,254.74,254.43,254.61,36778.0,241.1193,241.4131,241.1193,241.2899,36778.0
2017-09-20 15:35:00,254.62,254.62,254.43,254.57,40351.0,241.2993,241.2993,241.1193,241.2519,40351.0
2017-09-20 15:40:00,254.57,254.77,254.55,254.76,30515.0,241.2519,241.4415,241.233,241.432,30515.0
2017-09-20 15:45:00,254.75,255.19,254.75,255.17,38628.0,241.4225,241.8395,241.4225,241.8206,38628.0
2017-09-20 15:50:00,255.17,255.37,255.16,255.32,51088.0,241.8206,242.0101,241.8111,241.9627,51088.0
2017-09-20 15:55:00,255.33,255.59,255.3,255.44,185804.0,241.9722,242.2186,241.9438,242.0764,185804.0
2017-09-21 09:30:00,256.13,256.6,255.51,255.69,111241.0,242.7303,243.1757,242.1428,242.3134,111241.0
2017-09-21 09:35:00,255.57,256.16,255.57,255.98,47541.0,242.1996,242.7588,242.1996,242.5882,47541.0
2017-09-21 09:40:00,256.03,256.32,255.81,256.13,30455.0,242.6356,242.9104,242.4271,242.7303,30455.0
2017-09-21 09:45:00,256.2,256.66,256.13,256.33,34933.0,242.7967,243.2326,242.7303,242.9199,34933.0
2017-09-21 09:50:00,256.27,256.44,255.61,255.61,47036.0,242.863,243.0241,242.2375,242.2375,47036.0
2017-09-21 09:55:00,255.71,255.72,255.41,255.64,41190.0,242.3323,242.3418,242.048,242.266,41190.0
2017-09-21 10:00:00,255.7,255.74,254.87,254.94,43747.0,242.3228,242.3607,241.5363,241.6026,43747.0
2017-09-21 10:05:00,254.95,255.23,254.42,255.23,59010.0,241.6121,241.8774,241.1098,241.8774,59010.0
2017-09-21 10:10:00,255.24,255.5,254.99,255.4,28152.0,241.8869,242.1333,241.65,242.0385,28152.0
2017-09-21 10:15:00,255.39,255.55,255.21,255.35,33257.0,242.029,242.1807,241.8585,241.9911,33257.0
2017-09-21 10:20:00,255.34,255.38,254.86,254.86,24845.0,241.9817,242.0196,241.5268,241.5268,24845.0
2017-09-21 10:25:00,254.94,255.43,254.87,255.26,20813.0,241.6026,242.067,241.5363,241.9058,20813.0
2017-09-21 10:30:00,255.26,255.78,255.22,255.51,20460.0,241.9058,242.3986,241.8679,242.1428,20460.0
2017-09-21 10:35:00,255.52,255.55,255.27,255.48,14706.0,242.1522,242.1807,241.9153,242.1143,14706.0
2017-09-21 10:40:00,255.46,255.81,255.43,255.56,21084.0,242.0954,242.4271,242.067,242.1902,21084.0
2017-09-21 10:45:00,255.54,256.05,255.54,255.87,28289.0,242.1712,242.6545,242.1712,242.4839,28289.0
2017-09-21 10:50:00,255.92,255.92,255.56,255.63,36025.0,242.5313,242.5313,242.1902,242.2565,36025.0
2017-09-21 10:55:00,255.56,256.48,255.56,256.29,51586.0,242.1902,243.062,242.1902,242.882,51586.0
2017-09-21 11:00:00,256.27,256.69,256.23,256.32,40589.0,242.863,243.261,242.8251,242.9104,40589.0
2017-09-21 11:05:00,256.24,256.42,256.15,256.25,19965.0,242.8346,243.0052,242.7493,242.8441,19965.0
2017-09-21 11:10:00,256.21,256.6,256.17,256.6,19581.0,242.8061,243.1757,242.7682,243.1757,19581.0
2017-09-21 11:15:00,256.67,256.9,256.58,256.88,32609.0,243.2421,243.46,243.1568,243.4411,32609.0
2017-09-21 11:20:00,256.8,256.93,256.65,256.91,27219.0,243.3653,243.4885,243.2231,243.4695,27219.0
2017-09-21 11:25:00,256.93,256.99,256.7,256.91,23623.0,243.4885,243.5453,243.2705,243.4695,23623.0
2017-09-21 11:30:00,256.91,256.92,256.35,256.47,35241.0,243.4695,243.479,242.9388,243.0525,35241.0
2017-09-21 11:35:00,256.46,256.64,256.37,256.39,11558.0,243.0431,243.2137,242.9578,242.9767,11558.0
2017-09-21 11:40:00,256.42,256.7,256.4,256.55,12398.0,243.0052,243.2705,242.9862,243.1284,12398.0
2017-09-21 11:45:00,256.54,256.74,256.4,256.6,15848.0,243.1189,243.3084,242.9862,243.1757,15848.0
2017-09-21 11:50:00,256.63,256.73,256.47,256.52,15011.0,243.2042,243.2989,243.0525,243.0999,15011.0
2017-09-21 11:55:00,256.49,256.52,256.26,256.28,10066.0,243.0715,243.0999,242.8535,242.8725,10066.0
2017-09-21 12:00:00,256.29,256.44,256.24,256.3,27781.0,242.882,243.0241,242.8346,242.8914,27781.0
2017-09-21 12:05:00,256.26,256.33,255.52,255.57,59541.0,242.8535,242.9199,242.1522,242.1996,59541.0
2017-09-21 12:10:00,255.56,256.08,255.52,256.08,34080.0,242.1902,242.6829,242.1522,242.6829,34080.0
2017-09-21 12:15:00,256.04,256.08,255.79,255.93,31118.0,242.645,242.6829,242.4081,242.5408,31118.0
2017-09-21 12:20:00,255.93,256.14,255.87,256.14,17662.0,242.5408,242.7398,242.4839,242.7398,17662.0
2017-09-21 12:25:00,256.14,256.14,255.91,256.12,7202.0,242.7398,242.7398,242.5218,242.7209,7202.0
2017-09-21 12:30:00,256.13,256.13,255.82,255.9,16083.0,242.7303,242.7303,242.4366,242.5124,16083.0
2017-09-21 12:35:00,255.86,255.9,255.76,255.78,6867.0,242.4745,242.5124,242.3797,242.3986,6867.0
2017-09-21 12:40:00,255.75,255.79,255.51,255.58,9417.0,242.3702,242.4081,242.1428,242.2091,9417.0
2017-09-21 12:45:00,255.64,255.96,255.64,255.96,4490.0,242.266,242.5692,242.266,242.5692,4490.0
2017-09-21 12:50:00,255.93,255.97,255.67,255.71,8966.0,242.5408,242.5787,242.2944,242.3323,8966.0
2017-09-21 12:55:00,255.66,255.78,255.62,255.69,6888.0,242.2849,242.3986,242.247,242.3134,6888.0
2017-09-21 13:00:00,255.71,255.94,255.69,255.94,7173.0,242.3323,242.5503,242.3134,242.5503,7173.0
2017-09-21 13:05:00,255.95,256.18,255.89,256.1,12035.0,242.5597,242.7777,242.5029,242.7019,12035.0
2017-09-21 13:10:00,256.09,256.19,255.98,256.19,10883.0,242.6924,242.7872,242.5882,242.7872,10883.0
2017-09-21 13:15:00,256.16,256.22,256.04,256.05,12208.0,242.7588,242.8156,242.645,242.6545,12208.0
2017-09-21 13:20:00,256.05,256.17,256.04,256.16,6884.0,242.6545,242.7682,242.645,242.7588,6884.0
2017-09-21 13:25:00,256.18,256.31,256.05,256.31,22603.0,242.7777,242.9009,242.6545,242.9009,22603.0
2017-09-21 13:30:00,256.31,256.31,256.16,256.18,9955.0,242.9009,242.9009,242.7588,242.7777,9955.0
2017-09-21 13:35:00,256.2,256.35,256.18,256.34,11065.0,242.7967,242.9388,242.7777,242.9293,11065.0
2017-09-21 13:40:00,256.3,256.33,256.05,256.3,24868.0,242.8914,242.9199,242.6545,242.8914,24868.0
2017-09-21 13:45:00,256.29,256.35,256.19,256.35,5432.0,242.882,242.9388,242.7872,242.9388,5432.0
2017-09-21 13:50:00,256.35,256.48,256.3,256.32,10335.0,242.9388,243.062,242.8914,242.9104,10335.0
2017-09-21 13:55:00,256.35,256.51,256.35,256.36,10476.0,242.9388,243.0905,242.9388,242.9483,10476.0
2017-09-21 14:00:00,256.4,256.47,256.3,256.37,20036.0,242.9862,243.0525,242.8914,242.9578,20036.0
2017-09-21 14:05:00,256.42,256.56,256.42,256.49,17903.0,243.0052,243.1378,243.0052,243.0715,17903.0
2017-09-21 14:10:00,256.52,256.7,256.51,256.66,18551.0,243.0999,243.2705,243.0905,243.2326,18551.0
2017-09-21 14:15:00,256.67,256.93,256.63,256.77,30230.0,243.2421,243.4885,243.2042,243.3369,30230.0
2017-09-21 14:20:00,256.74,256.74,256.52,256.57,10209.0,243.3084,243.3084,243.0999,243.1473,10209.0
2017-09-21 14:25:00,256.59,256.7,256.51,256.7,12398.0,243.1663,243.2705,243.0905,243.2705,12398.0
2017-09-21 14:30:00,256.7,256.72,256.5,256.66,16949.0,243.2705,243.2895,243.081,243.2326,16949.0
2017-09-21 14:35:00,256.69,256.88,256.64,256.84,23791.0,243.261,243.4411,243.2137,243.4032,23791.0
2017-09-21 14:40:00,256.82,256.97,256.79,256.91,20008.0,243.3842,243.5264,243.3558,243.4695,20008.0
2017-09-21 14:45:00,256.92,256.95,256.82,256.85,28104.0,243.479,243.5074,243.3842,243.4127,28104.0
2017-09-21 14:50:00,256.87,256.95,256.71,256.71,31089.0,243.4316,243.5074,243.28,243.28,31089.0
2017-09-21 14:55:00,256.7,256.71,256.43,256.5,21255.0,243.2705,243.28,243.0146,243.081,21255.0
2017-09-21 15:00:00,256.49,256.53,256.33,256.41,22037.0,243.0715,243.1094,242.9199,242.9957,22037.0
2017-09-21 15:05:00,256.38,256.54,256.35,256.46,13904.0,242.9673,243.1189,242.9388,243.0431,13904.0
2017-09-21 15:10:00,256.45,256.62,256.43,256.56,27888.0,243.0336,243.1947,243.0146,243.1378,27888.0
2017-09-21 15:15:00,256.55,256.56,256.23,256.25,19067.0,243.1284,243.1378,242.8251,242.8441,19067.0
2017-09-21 15:20:00,256.25,256.33,256.18,256.27,21335.0,242.8441,242.9199,242.7777,242.863,21335.0
2017-09-21 15:25:00,256.28,256.35,256.18,256.2,23744.0,242.8725,242.9388,242.7777,242.7967,23744.0
2017-09-21 15:30:00,256.2,256.52,256.2,256.52,25015.0,242.7967,243.0999,242.7967,243.0999,25015.0
2017-09-21 15:35:00,256.53,256.64,256.36,256.4,26630.0,243.1094,243.2137,242.9483,242.9862,26630.0
2017-09-21 15:40:00,256.39,256.4,256.08,256.09,41427.0,242.9767,242.9862,242.6829,242.6924,41427.0
2017-09-21 15:45:00,256.08,256.13,256.04,256.1,40964.0,242.6829,242.7303,242.645,242.7019,40964.0
2017-09-21 15:50:00,256.09,256.22,256.06,256.18,53838.0,242.6924,242.8156,242.664,242.7777,53838.0
2017-09-21 15:55:00,256.17,256.18,256.08,256.15,99032.0,242.7682,242.7777,242.6829,242.7493,99032.0
2017-09-22 09:30:00,256.31,257.06,256.2,256.96,109069.0,242.9009,243.6117,242.7967,243.5169,109069.0
2017-09-22 09:35:00,256.86,257.7,256.76,257.53,45292.0,243.4221,244.2182,243.3274,244.0571,45292.0
2017-09-22 09:40:00,257.52,258.44,257.46,258.37,85149.0,244.0476,244.9195,243.9908,244.8531,85149.0
2017-09-22 09:45:00,258.4,258.62,257.5,257.56,68278.0,244.8816,245.0901,244.0287,244.0855,68278.0
2017-09-22 09:50:00,257.57,258.3,257.41,258.01,47500.0,244.095,244.7868,243.9434,244.512,47500.0
2017-09-22 09:55:00,258.13,258.5,258.02,258.1,43562.0,244.6257,244.9763,244.5215,244.5973,43562.0
2017-09-22 10:00:00,258.19,258.53,258.12,258.36,33056.0,244.6826,245.0048,244.6162,244.8437,33056.0
2017-09-22 10:05:00,258.36,258.52,258.36,258.49,33142.0,244.8437,244.9953,244.8437,244.9669,33142.0
2017-09-22 10:10:00,258.52,258.75,258.35,258.59,67647.0,244.9953,245.2133,244.8342,245.0616,67647.0
2017-09-22 10:15:00,258.59,259.3,258.59,258.86,51426.0,245.0616,245.7345,245.0616,245.3175,51426.0
2017-09-22 10:20:00,258.84,258.87,258.65,258.66,22618.0,245.2986,245.327,245.1185,245.128,22618.0
2017-09-22 10:25:00,258.73,258.77,258.56,258.63,15534.0,245.1943,245.2322,245.0332,245.0995,15534.0
2017-09-22 10:30:00,258.56,258.65,258.35,258.65,26403.0,245.0332,245.1185,244.8342,245.1185,26403.0
2017-09-22 10:35:00,258.64,258.71,258.53,258.53,26742.0,245.109,245.1754,245.0048,245.0048,26742.0
2017-09-22 10:40:00,258.54,258.67,258.5,258.54,25002.0,245.0143,245.1375,244.9763,245.0143,25002.0
2017-09-22 10:45:00,258.48,258.78,258.27,258.64,39683.0,244.9574,245.2417,244.7584,245.109,39683.0
2017-09-22 10:50:00,258.65,258.71,258.36,258.4,32256.0,245.1185,245.1754,244.8437,244.8816,32256.0
2017-09-22 10:55:00,258.35,258.49,258.01,258.24,35307.0,244.8342,244.9669,244.512,244.7299,35307.0
2017-09-22 11:00:00,258.24,258.54,258.09,258.35,29111.0,244.7299,245.0143,244.5878,244.8342,29111.0
2017-09-22 11:05:00,258.37,258.63,258.23,258.48,20050.0,244.8531,245.0995,244.7205,244.9574,20050.0
2017-09-22 11:10:00,258.48,258.66,258.41,258.66,8480.0,244.9574,245.128,244.8911,245.128,8480.0
2017-09-22 11:15:00,258.68,258.79,258.45,258.68,16693.0,245.1469,245.2512,244.929,245.1469,16693.0
2017-09-22 11:20:00,258.7,258.7,258.32,258.33,18399.0,245.1659,245.1659,244.8058,244.8152,18399.0
2017-09-22 11:25:00,258.3,258.36,258.09,258.25,17544.0,244.7868,244.8437,244.5878,244.7394,17544.0
2017-09-22 11:30:00,258.31,258.32,257.92,258.01,37403.0,244.7963,244.8058,244.4267,244.512,37403.0
2017-09-22 11:35:00,258.01,258.04,257.5,257.54,29503.0,244.512,244.5404,244.0287,244.0666,29503.0
2017-09-22 11:40:00,257.55,257.73,257.46,257.55,30597.0,244.076,244.2466,243.9908,244.076,30597.0
2017-09-22 11:45:00,257.54,257.56,257.3,257.44,75279.0,244.0666,244.0855,243.8391,243.9718,75279.0
2017-09-22 11:50:00,257.49,257.81,257.25,257.51,34087.0,244.0192,244.3224,243.7917,244.0381,34087.0
2017-09-22 11:55:00,257.51,257.79,257.4,257.47,25735.0,244.0381,244.3035,243.9339,244.0002,25735.0
2017-09-22 12:00:00,257.5,257.94,257.45,257.94,16999.0,244.0287,244.4456,243.9813,244.4456,16999.0
2017-09-22 12:05:00,257.97,258.0,257.67,257.73,24213.0,244.4741,244.5025,244.1898,244.2466,24213.0
2017-09-22 12:10:00,257.73,257.84,257.7,257.72,17110.0,244.2466,244.3509,244.2182,244.2372,17110.0
2017-09-22 12:15:00,257.72,257.8,257.64,257.8,16001.0,244.2372,244.313,244.1613,244.313,16001.0
2017-09-22 12:20:00,257.8,258.04,257.61,257.91,18858.0,244.313,244.5404,244.1329,244.4172,18858.0
2017-09-22 12:25:00,257.93,257.94,257.73,257.74,8885.0,244.4362,244.4456,244.2466,244.2561,8885.0
2017-09-22 12:30:00,257.73,257.76,257.39,257.52,23507.0,244.2466,244.2751,243.9244,244.0476,23507.0
2017-09-22 12:35:00,257.54,257.59,257.06,257.08,26082.0,244.0666,244.114,243.6117,243.6306,26082.0
2017-09-22 12:40:00,257.11,257.2,256.96,257.11,42532.0,243.6591,243.7444,243.5169,243.6591,42532.0
2017-09-22 12:45:00,257.1,257.15,256.94,256.97,15844.0,243.6496,243.697,243.498,243.5264,15844.0
2017-09-22 12:50:00,256.97,256.97,256.75,256.86,24328.0,243.5264,243.5264,243.3179,243.4221,24328.0
2017-09-22 12:55:00,256.86,257.15,256.81,257.02,23128.0,243.4221,243.697,243.3748,243.5738,23128.0
2017-09-22 13:00:00,256.98,257.02,256.81,256.86,15372.0,243.5359,243.5738,243.3748,243.4221,15372.0
2017-09-22 13:05:00,256.87,257.09,256.86,256.89,16618.0,243.4316,243.6401,243.4221,243.4506,16618.0
2017-09-22 13:10:00,256.92,256.95,256.58,256.68,41959.0,243.479,243.5074,243.1568,243.2516,41959.0
2017-09-22 13:15:00,256.68,256.73,256.46,256.66,34666.0,243.2516,243.2989,243.0431,243.2326,34666.0
2017-09-22 13:20:00,256.76,256.8,256.47,256.51,19671.0,243.3274,243.3653,243.0525,243.0905,19671.0
2017-09-22 13:25:00,256.51,256.51,256.31,256.47,14160.0,243.0905,243.0905,242.9009,243.0525,14160.0
2017-09-22 13:30:00,256.5,256.73,256.41,256.55,26550.0,243.081,243.2989,242.9957,243.1284,26550.0
2017-09-22 13:35:00,256.51,256.74,256.48,256.51,54061.0,243.0905,243.3084,243.062,243.0905,54061.0
2017-09-22 13:40:00,256.49,256.76,256.47,256.48,33066.0,243.0715,243.3274,243.0525,243.062,33066.0
2017-09-22 13:45:00,256.46,256.72,256.46,256.63,20286.0,243.0431,243.2895,243.0431,243.2042,20286.0
2017-09-22 13:50:00,256.59,256.59,256.3,256.49,31353.0,243.1663,243.1663,242.8914,243.0715,31353.0
2017-09-22 13:55:00,256.48,256.6,256.38,256.52,26206.0,243.062,243.1757,242.9673,243.0999,26206.0
2017-09-22 14:00:00,256.52,256.63,256.44,256.48,32375.0,243.0999,243.2042,243.0241,243.062,32375.0
2017-09-22 14:05:00,256.49,256.5,256.23,256.26,21434.0,243.0715,243.081,242.8251,242.8535,21434.0
2017-09-22 14:10:00,256.24,256.44,256.24,256.41,35234.0,242.8346,243.0241,242.8346,242.9957,35234.0
2017-09-22 14:15:00,256.44,256.7,256.38,256.62,22742.0,243.0241,243.2705,242.9673,243.1947,22742.0
2017-09-22 14:20:00,256.59,256.71,256.54,256.54,15910.0,243.1663,243.28,243.1189,243.1189,15910.0
2017-09-22 14:25:00,256.54,256.67,256.47,256.51,23726.0,243.1189,243.2421,243.0525,243.0905,23726.0
2017-09-22 14:30:00,256.54,256.68,256.48,256.63,15756.0,243.1189,243.2516,243.062,243.2042,15756.0
2017-09-22 14:35:00,256.62,256.9,256.54,256.8,40115.0,243.1947,243.46,243.1189,243.3653,40115.0
2017-09-22 14:40:00,256.81,256.82,256.67,256.7,20614.0,243.3748,243.3842,243.2421,243.2705,20614.0
2017-09-22 14:45:00,256.69,256.76,256.66,256.75,9614.0,243.261,243.3274,243.2326,243.3179,9614.0
2017-09-22 14:50:00,256.72,256.73,256.57,256.73,10571.0,243.2895,243.2989,243.1473,243.2989,10571.0
2017-09-22 14:55:00,256.77,256.8,256.62,256.74,14930.0,243.3369,243.3653,243.1947,243.3084,14930.0
2017-09-22 15:00:00,256.78,256.84,256.71,256.74,15843.0,243.3463,243.4032,243.28,243.3084,15843.0
2017-09-22 15:05:00,256.75,256.82,256.63,256.64,18592.0,243.3179,243.3842,243.2042,243.2137,18592.0
2017-09-22 15:10:00,256.64,256.73,256.63,256.68,6469.0,243.2137,243.2989,243.2042,243.2516,6469.0
2017-09-22 15:15:00,256.68,256.74,256.47,256.5,26266.0,243.2516,243.3084,243.0525,243.081,26266.0
2017-09-22 15:20:00,256.47,256.48,256.31,256.35,20556.0,243.0525,243.062,242.9009,242.9388,20556.0
2017-09-22 15:25:00,256.35,256.35,256.23,256.24,22770.0,242.9388,242.9388,242.8251,242.8346,22770.0
2017-09-22 15:30:00,256.22,256.26,256.13,256.17,32864.0,242.8156,242.8535,242.7303,242.7682,32864.0
2017-09-22 15:35:00,256.18,256.44,256.18,256.4,47372.0,242.7777,243.0241,242.7777,242.9862,47372.0
2017-09-22 15:40:00,256.4,256.42,256.3,256.42,43623.0,242.9862,243.0052,242.8914,243.0052,43623.0
2017-09-22 15:45:00,256.39,256.64,256.27,256.59,45889.0,242.9767,243.2137,242.863,243.1663,45889.0
2017-09-22 15:50:00,256.6,256.71,256.59,256.68,54023.0,243.1757,243.28,243.1663,243.2516,54023.0
2017-09-22 15:55:00,256.67,256.82,256.5,256.54,112082.0,243.2421,243.3842,243.081,243.1189,112082.0
2017-09-25 09:30:00,256.97,256.97,255.85,256.15,142449.0,243.5264,243.5264,242.465,242.7493,142449.0
2017-09-25 09:35:00,256.03,256.15,254.75,254.75,78948.0,242.6356,242.7493,241.4225,241.4225,78948.0
2017-09-25 09:40:00,254.7,255.38,254.7,255.19,45579.0,241.3751,242.0196,241.3751,241.8395,45579.0
2017-09-25 09:45:00,255.18,255.23,254.85,254.97,37384.0,241.83,241.8774,241.5173,241.631,37384.0
2017-09-25 09:50:00,255.03,255.25,254.82,255.2,38854.0,241.6879,241.8964,241.4889,241.849,38854.0
2017-09-25 09:55:00,255.2,255.49,255.19,255.37,35231.0,241.849,242.1238,241.8395,242.0101,35231.0
2017-09-25 10:00:00,255.35,255.48,255.31,255.38,27776.0,241.9911,242.1143,241.9532,242.0196,27776.0
2017-09-25 10:05:00,255.35,255.98,255.32,255.83,65693.0,241.9911,242.5882,241.9627,242.446,65693.0
2017-09-25 10:10:00,255.77,256.09,255.6,256.05,28284.0,242.3892,242.6924,242.2281,242.6545,28284.0
2017-09-25 10:15:00,256.08,256.38,256.04,256.32,43188.0,242.6829,242.9673,242.645,242.9104,43188.0
2017-09-25 10:20:00,256.32,256.53,256.26,256.45,28366.0,242.9104,243.1094,242.8535,243.0336,28366.0
2017-09-25 10:25:00,256.42,256.42,255.97,256.11,20480.0,243.0052,243.0052,242.5787,242.7114,20480.0
2017-09-25 10:30:00,256.13,256.29,255.91,255.92,21851.0,242.7303,242.882,242.5218,242.5313,21851.0
2017-09-25 10:35:00,255.87,255.91,255.55,255.67,28591.0,242.4839,242.5218,242.1807,242.2944,28591.0
2017-09-25 10:40:00,255.64,255.66,255.13,255.39,42264.0,242.266,242.2849,241.7826,242.029,42264.0
2017-09-25 10:45:00,255.36,255.39,254.79,254.88,34446.0,242.0006,242.029,241.4604,241.5457,34446.0
2017-09-25 10:50:00,254.86,254.9,254.67,254.67,29239.0,241.5268,241.5647,241.3467,241.3467,29239.0
2017-09-25 10:55:00,254.7,254.81,254.02,254.02,54838.0,241.3751,241.4794,240.7307,240.7307,54838.0
2017-09-25 11:00:00,254.07,254.1,251.5,251.71,150274.0,240.7781,240.8065,238.3426,238.5416,150274.0
2017-09-25 11:05:00,251.65,253.18,251.65,253.0,52240.0,238.4847,239.9347,238.4847,239.7641,52240.0
2017-09-25 11:10:00,253.0,253.82,252.96,253.82,53389.0,239.7641,240.5412,239.7262,240.5412,53389.0
2017-09-25 11:15:00,253.82,254.02,253.49,253.92,44114.0,240.5412,240.7307,240.2284,240.636,44114.0
2017-09-25 11:20:00,253.95,254.15,253.6,254.04,27111.0,240.6644,240.8539,240.3327,240.7497,27111.0
2017-09-25 11:25:00,253.99,254.52,253.99,254.26,35158.0,240.7023,241.2046,240.7023,240.9582,35158.0
2017-09-25 11:30:00,254.31,254.63,254.23,254.27,15858.0,241.0055,241.3088,240.9297,240.9676,15858.0
2017-09-25 11:35:00,254.24,254.75,254.24,254.52,25244.0,240.9392,241.4225,240.9392,241.2046,25244.0
2017-09-25 11:40:00,254.47,254.86,254.45,254.47,32352.0,241.1572,241.5268,241.1382,241.1572,32352.0
2017-09-25 11:45:00,254.43,254.62,254.4,254.59,19971.0,241.1193,241.2993,241.0908,241.2709,19971.0
2017-09-25 11:50:00,254.6,254.97,254.5,254.97,19384.0,241.2804,241.631,241.1856,241.631,19384.0
2017-09-25 11:55:00,254.93,254.97,254.65,254.86,18466.0,241.5931,241.631,241.3278,241.5268,18466.0
2017-09-25 12:00:00,254.89,254.96,254.57,254.73,15820.0,241.5552,241.6215,241.2519,241.4036,15820.0
2017-09-25 12:05:00,254.72,254.74,254.62,254.72,13373.0,241.3941,241.4131,241.2993,241.3941,13373.0
2017-09-25 12:10:00,254.7,254.72,254.43,254.43,29671.0,241.3751,241.3941,241.1193,241.1193,29671.0
2017-09-25 12:15:00,254.42,254.54,254.41,254.5,24686.0,241.1098,241.2235,241.1003,241.1856,24686.0
2017-09-25 12:20:00,254.52,254.55,254.23,254.36,27241.0,241.2046,241.233,240.9297,241.0529,27241.0
2017-09-25 12:25:00,254.35,254.36,253.92,253.92,30039.0,241.0435,241.0529,240.636,240.636,30039.0
2017-09-25 12:30:00,253.92,254.1,253.73,253.87,35077.0,240.636,240.8065,240.4559,240.5886,35077.0
2017-09-25 12:35:00,253.83,254.09,253.83,253.98,34938.0,240.5507,240.7971,240.5507,240.6928,34938.0
2017-09-25 12:40:00,253.98,254.15,253.77,254.14,22244.0,240.6928,240.8539,240.4938,240.8444,22244.0
2017-09-25 12:45:00,254.14,254.16,253.83,253.93,19110.0,240.8444,240.8634,240.5507,240.6454,19110.0
2017-09-25 12:50:00,253.92,254.19,253.9,254.15,24677.0,240.636,240.8918,240.617,240.8539,24677.0
2017-09-25 12:55:00,254.17,254.47,254.12,254.21,13985.0,240.8729,241.1572,240.8255,240.9108,13985.0
2017-09-25 13:00:00,254.25,254.52,254.23,254.47,10384.0,240.9487,241.2046,240.9297,241.1572,10384.0
2017-09-25 13:05:00,254.43,254.52,254.28,254.33,13349.0,241.1193,241.2046,240.9771,241.0245,13349.0
2017-09-25 13:10:00,254.35,254.46,254.25,254.42,24586.0,241.0435,241.1477,240.9487,241.1098,24586.0
2017-09-25 13:15:00,254.43,254.45,254.26,254.28,17991.0,241.1193,241.1382,240.9582,240.9771,17991.0
2017-09-25 13:20:00,254.29,254.32,254.01,254.05,23032.0,240.9866,241.015,240.7212,240.7591,23032.0
2017-09-25 13:25:00,254.06,254.07,253.96,253.98,37424.0,240.7686,240.7781,240.6739,240.6928,37424.0
2017-09-25 13:30:00,254.0,254.03,253.89,254.01,23778.0,240.7118,240.7402,240.6075,240.7212,23778.0
2017-09-25 13:35:00,254.01,254.25,253.99,254.12,34150.0,240.7212,240.9487,240.7023,240.8255,34150.0
2017-09-25 13:40:00,254.1,254.12,253.92,253.97,15571.0,240.8065,240.8255,240.636,240.6833,15571.0
2017-09-25 13:45:00,254.0,254.02,253.79,253.89,20016.0,240.7118,240.7307,240.5128,240.6075,20016.0
2017-09-25 13:50:00,253.91,254.02,253.8,253.81,16641.0,240.6265,240.7307,240.5222,240.5317,16641.0
2017-09-25 13:55:00,253.8,253.93,253.62,253.7,24731.0,240.5222,240.6454,240.3516,240.4275,24731.0
2017-09-25 14:00:00,253.72,254.02,253.72,253.92,11182.0,240.4464,240.7307,240.4464,240.636,11182.0
2017-09-25 14:05:00,253.91,254.08,253.85,254.0,16991.0,240.6265,240.7876,240.5696,240.7118,16991.0
2017-09-25 14:10:00,253.98,254.06,253.91,254.01,18983.0,240.6928,240.7686,240.6265,240.7212,18983.0
2017-09-25 14:15:00,254.04,254.22,253.99,254.22,28393.0,240.7497,240.9203,240.7023,240.9203,28393.0
2017-09-25 14:20:00,254.22,254.47,254.2,254.29,31348.0,240.9203,241.1572,240.9013,240.9866,31348.0
2017-09-25 14:25:00,254.29,254.29,254.19,254.26,17034.0,240.9866,240.9866,240.8918,240.9582,17034.0
2017-09-25 14:30:00,254.24,254.26,253.91,254.0,27761.0,240.9392,240.9582,240.6265,240.7118,27761.0
2017-09-25 14:35:00,254.03,254.04,253.83,253.95,14524.0,240.7402,240.7497,240.5507,240.6644,14524.0
2017-09-25 14:40:00,254.0,254.09,253.91,253.96,20023.0,240.7118,240.7971,240.6265,240.6739,20023.0
2017-09-25 14:45:00,253.92,254.06,253.75,253.81,33293.0,240.636,240.7686,240.4748,240.5317,33293.0
2017-09-25 14:50:00,253.84,253.99,253.84,253.88,17056.0,240.5601,240.7023,240.5601,240.598,17056.0
2017-09-25 14:55:00,253.89,254.07,253.83,253.93,27346.0,240.6075,240.7781,240.5507,240.6454,27346.0
2017-09-25 15:00:00,253.98,254.15,253.95,254.04,19753.0,240.6928,240.8539,240.6644,240.7497,19753.0
2017-09-25 15:05:00,254.07,254.35,253.98,254.17,16263.0,240.7781,241.0435,240.6928,240.8729,16263.0
2017-09-25 15:10:00,254.2,254.41,254.19,254.2,17046.0,240.9013,241.1003,240.8918,240.9013,17046.0
2017-09-25 15:15:00,254.23,254.33,254.13,254.28,20174.0,240.9297,241.0245,240.835,240.9771,20174.0
2017-09-25 15:20:00,254.28,254.59,254.21,254.52,24211.0,240.9771,241.2709,240.9108,241.2046,24211.0
2017-09-25 15:25:00,254.5,254.64,254.17,254.18,27944.0,241.1856,241.3183,240.8729,240.8823,27944.0
2017-09-25 15:30:00,254.19,254.37,254.19,254.33,23784.0,240.8918,241.0624,240.8918,241.0245,23784.0
2017-09-25 15:35:00,254.31,254.31,254.09,254.2,19390.0,241.0055,241.0055,240.7971,240.9013,19390.0
2017-09-25 15:40:00,254.2,254.25,253.98,254.04,54347.0,240.9013,240.9487,240.6928,240.7497,54347.0
2017-09-25 15:45:00,254.03,254.37,254.02,254.3,42966.0,240.7402,241.0624,240.7307,240.9961,42966.0
2017-09-25 15:50:00,254.28,254.39,254.12,254.34,35230.0,240.9771,241.0814,240.8255,241.034,35230.0
2017-09-25 15:55:00,254.34,254.4,254.16,254.31,90627.0,241.034,241.0908,240.8634,241.0055,90627.0
2017-09-26 09:30:00,254.6,256.48,254.6,256.21,96897.0,241.2804,243.062,241.2804,242.8061,96897.0
2017-09-26 09:35:00,256.3,256.48,255.85,255.87,36591.0,242.8914,243.062,242.465,242.4839,36591.0
2017-09-26 09:40:00,255.92,256.34,255.83,256.0,39587.0,242.5313,242.9293,242.446,242.6071,39587.0
2017-09-26 09:45:00,256.03,256.45,255.97,256.02,32916.0,242.6356,243.0336,242.5787,242.6261,32916.0
2017-09-26 09:50:00,256.02,256.25,255.9,255.92,26313.0,242.6261,242.8441,242.5124,242.5313,26313.0
2017-09-26 09:55:00,255.94,256.4,255.9,256.09,77343.0,242.5503,242.9862,242.5124,242.6924,77343.0
2017-09-26 10:00:00,256.25,256.26,255.99,256.2,23249.0,242.8441,242.8535,242.5977,242.7967,23249.0
2017-09-26 10:05:00,256.19,256.44,256.07,256.2,39016.0,242.7872,243.0241,242.6735,242.7967,39016.0
2017-09-26 10:10:00,256.22,256.31,255.9,256.0,24794.0,242.8156,242.9009,242.5124,242.6071,24794.0
2017-09-26 10:15:00,256.02,256.18,255.86,255.94,16667.0,242.6261,242.7777,242.4745,242.5503,16667.0
2017-09-26 10:20:00,255.87,255.9,255.31,255.31,19308.0,242.4839,242.5124,241.9532,241.9532,19308.0
2017-09-26 10:25:00,255.3,255.31,254.98,255.08,28042.0,241.9438,241.9532,241.6405,241.7353,28042.0
2017-09-26 10:30:00,255.08,255.14,254.9,255.0,22393.0,241.7353,241.7921,241.5647,241.6594,22393.0
2017-09-26 10:35:00,255.0,255.18,254.87,254.94,15452.0,241.6594,241.83,241.5363,241.6026,15452.0
2017-09-26 10:40:00,255.01,255.08,254.86,255.0,9569.0,241.6689,241.7353,241.5268,241.6594,9569.0
2017-09-26 10:45:00,254.9,255.03,254.72,254.74,14857.0,241.5647,241.6879,241.3941,241.4131,14857.0
2017-09-26 10:50:00,254.78,254.78,254.27,254.41,33717.0,241.451,241.451,240.9676,241.1003,33717.0
2017-09-26 10:55:00,254.39,254.45,253.9,254.13,28165.0,241.0814,241.1382,240.617,240.835,28165.0
2017-09-26 11:00:00,254.16,255.0,254.09,254.94,25310.0,240.8634,241.6594,240.7971,241.6026,25310.0
2017-09-26 11:05:00,254.9,255.0,254.55,254.56,22617.0,241.5647,241.6594,241.233,241.2425,22617.0
2017-09-26 11:10:00,254.54,254.93,254.53,254.93,11529.0,241.2235,241.5931,241.214,241.5931,11529.0
2017-09-26 11:15:00,254.99,255.0,254.83,255.0,15215.0,241.65,241.6594,241.4983,241.6594,15215.0
2017-09-26 11:20:00,255.0,255.12,254.39,254.48,18141.0,241.6594,241.7732,241.0814,241.1667,18141.0
2017-09-26 11:25:00,254.49,254.49,253.77,253.86,24558.0,241.1761,241.1761,240.4938,240.5791,24558.0
2017-09-26 11:30:00,253.87,254.29,253.82,254.29,11246.0,240.5886,240.9866,240.5412,240.9866,11246.0
2017-09-26 11:35:00,254.23,254.47,254.15,254.32,14161.0,240.9297,241.1572,240.8539,241.015,14161.0
2017-09-26 11:40:00,254.36,254.66,254.34,254.4,11629.0,241.0529,241.3372,241.034,241.0908,11629.0
2017-09-26 11:45:00,254.39,254.39,254.23,254.27,15297.0,241.0814,241.0814,240.9297,240.9676,15297.0
2017-09-26 11:50:00,254.28,254.31,253.92,253.95,19475.0,240.9771,241.0055,240.636,240.6644,19475.0
2017-09-26 11:55:00,253.92,253.92,253.54,253.84,36762.0,240.636,240.636,240.2758,240.5601,36762.0
2017-09-26 12:00:00,253.83,253.99,253.68,253.71,24369.0,240.5507,240.7023,240.4085,240.4369,24369.0
2017-09-26 12:05:00,253.71,253.77,253.57,253.7,15702.0,240.4369,240.4938,240.3043,240.4275,15702.0
2017-09-26 12:10:00,253.7,253.93,253.69,253.84,14185.0,240.4275,240.6454,240.418,240.5601,14185.0
2017-09-26 12:15:00,253.81,253.9,253.74,253.76,26509.0,240.5317,240.617,240.4654,240.4843,26509.0
2017-09-26 12:20:00,253.74,254.21,253.68,254.19,33513.0,240.4654,240.9108,240.4085,240.8918,33513.0
2017-09-26 12:25:00,254.21,254.26,253.9,254.07,20956.0,240.9108,240.9582,240.617,240.7781,20956.0
2017-09-26 12:30:00,254.08,254.12,253.91,253.99,17331.0,240.7876,240.8255,240.6265,240.7023,17331.0
2017-09-26 12:35:00,254.0,254.05,253.77,253.84,13247.0,240.7118,240.7591,240.4938,240.5601,13247.0
2017-09-26 12:40:00,253.87,254.1,253.75,254.0,12734.0,240.5886,240.8065,240.4748,240.7118,12734.0
2017-09-26 12:45:00,253.94,254.08,253.89,254.06,10610.0,240.6549,240.7876,240.6075,240.7686,10610.0
2017-09-26 12:50:00,254.07,254.09,253.9,253.96,6593.0,240.7781,240.7971,240.617,240.6739,6593.0
2017-09-26 12:55:00,253.91,253.97,253.81,253.97,7125.0,240.6265,240.6833,240.5317,240.6833,7125.0
2017-09-26 13:00:00,253.93,254.06,253.91,254.0,14036.0,240.6454,240.7686,240.6265,240.7118,14036.0
2017-09-26 13:05:00,254.05,254.11,253.69,253.93,17752.0,240.7591,240.816,240.418,240.6454,17752.0
2017-09-26 13:10:00,253.9,254.01,253.74,253.91,20978.0,240.617,240.7212,240.4654,240.6265,20978.0
2017-09-26 13:15:00,253.92,253.95,253.56,253.62,18393.0,240.636,240.6644,240.2948,240.3516,18393.0
2017-09-26 13:20:00,253.67,253.75,253.62,253.75,7059.0,240.399,240.4748,240.3516,240.4748,7059.0
2017-09-26 13:25:00,253.78,253.95,253.71,253.95,21719.0,240.5033,240.6644,240.4369,240.6644,21719.0
2017-09-26 13:30:00,253.97,253.99,253.87,253.91,6037.0,240.6833,240.7023,240.5886,240.6265,6037.0
2017-09-26 13:35:00,253.94,254.12,253.89,253.91,17225.0,240.6549,240.8255,240.6075,240.6265,17225.0
2017-09-26 13:40:00,253.95,253.97,253.86,253.95,4960.0,240.6644,240.6833,240.5791,240.6644,4960.0
2017-09-26 13:45:00,253.96,253.99,253.83,253.89,12201.0,240.6739,240.7023,240.5507,240.6075,12201.0
2017-09-26 13:50:00,253.87,254.07,253.86,254.02,15076.0,240.5886,240.7781,240.5791,240.7307,15076.0
2017-09-26 13:55:00,254.0,254.07,253.9,254.01,19948.0,240.7118,240.7781,240.617,240.7212,19948.0
2017-09-26 14:00:00,254.01,254.15,253.97,254.11,18809.0,240.7212,240.8539,240.6833,240.816,18809.0
2017-09-26 14:05:00,254.12,254.22,253.82,253.89,23368.0,240.8255,240.9203,240.5412,240.6075,23368.0
2017-09-26 14:10:00,253.84,254.0,253.78,253.81,15194.0,240.5601,240.7118,240.5033,240.5317,15194.0
2017-09-26 14:15:00,253.8,253.88,253.74,253.83,15291.0,240.5222,240.598,240.4654,240.5507,15291.0
2017-09-26 14:20:00,253.87,254.04,253.77,253.89,20037.0,240.5886,240.7497,240.4938,240.6075,20037.0
2017-09-26 14:25:00,253.94,254.1,253.89,254.03,7781.0,240.6549,240.8065,240.6075,240.7402,7781.0
2017-09-26 14:30:00,254.06,254.07,253.95,253.98,9280.0,240.7686,240.7781,240.6644,240.6928,9280.0
2017-09-26 14:35:00,253.99,254.0,253.81,253.85,5898.0,240.7023,240.7118,240.5317,240.5696,5898.0
2017-09-26 14:40:00,253.9,253.96,253.87,253.92,7387.0,240.617,240.6739,240.5886,240.636,7387.0
2017-09-26 14:45:00,253.93,254.1,253.89,254.1,10655.0,240.6454,240.8065,240.6075,240.8065,10655.0
2017-09-26 14:50:00,254.09,254.17,254.0,254.08,12383.0,240.7971,240.8729,240.7118,240.7876,12383.0
2017-09-26 14:55:00,254.04,254.13,254.0,254.09,9244.0,240.7497,240.835,240.7118,240.7971,9244.0
2017-09-26 15:00:00,254.1,254.1,254.01,254.05,18707.0,240.8065,240.8065,240.7212,240.7591,18707.0
2017-09-26 15:05:00,254.07,254.12,253.94,253.94,7517.0,240.7781,240.8255,240.6549,240.6549,7517.0
2017-09-26 15:10:00,253.95,254.01,253.91,253.97,11946.0,240.6644,240.7212,240.6265,240.6833,11946.0
2017-09-26 15:15:00,253.99,254.02,253.9,253.95,7258.0,240.7023,240.7307,240.617,240.6644,7258.0
2017-09-26 15:20:00,253.96,254.0,253.89,254.0,8361.0,240.6739,240.7118,240.6075,240.7118,8361.0
2017-09-26 15:25:00,254.0,254.09,253.95,254.07,20191.0,240.7118,240.7971,240.6644,240.7781,20191.0
2017-09-26 15:30:00,254.08,254.25,254.01,254.11,21323.0,240.7876,240.9487,240.7212,240.816,21323.0
2017-09-26 15:35:00,254.19,254.38,254.07,254.17,43888.0,240.8918,241.0719,240.7781,240.8729,43888.0
2017-09-26 15:40:00,254.17,254.17,253.78,253.79,24538.0,240.8729,240.8729,240.5033,240.5128,24538.0
2017-09-26 15:45:00,253.77,253.81,253.69,253.71,30679.0,240.4938,240.5317,240.418,240.4369,30679.0
2017-09-26 15:50:00,253.7,253.93,253.6,253.79,25448.0,240.4275,240.6454,240.3327,240.5128,25448.0
2017-09-26 15:55:00,253.77,253.81,253.61,253.81,62019.0,240.4938,240.5317,240.3422,240.5317,62019.0
2017-09-27 09:30:00,254.7,257.89,254.7,256.71,178847.0,241.3751,244.3983,241.3751,243.28,178847.0
2017-09-27 09:35:00,256.69,257.98,256.24,257.8,118458.0,243.261,244.4835,242.8346,244.313,118458.0
2017-09-27 09:40:00,257.67,258.77,257.35,258.27,86996.0,244.1898,245.2322,243.8865,244.7584,86996.0
2017-09-27 09:45:00,258.3,258.33,257.2,257.48,97918.0,244.7868,244.8152,243.7444,244.0097,97918.0
2017-09-27 09:50:00,257.48,257.65,257.02,257.31,40441.0,244.0097,244.1708,243.5738,243.8486,40441.0
2017-09-27 09:55:00,257.24,257.46,257.0,257.0,42736.0,243.7823,243.9908,243.5548,243.5548,42736.0
2017-09-27 10:00:00,257.0,257.23,256.51,256.59,31531.0,243.5548,243.7728,243.0905,243.1663,31531.0
2017-09-27 10:05:00,256.56,256.74,255.65,255.71,50646.0,243.1378,243.3084,242.2754,242.3323,50646.0
2017-09-27 10:10:00,255.65,255.89,254.52,254.9,102410.0,242.2754,242.5029,241.2046,241.5647,102410.0
2017-09-27 10:15:00,254.87,255.02,254.54,254.92,38771.0,241.5363,241.6784,241.2235,241.5836,38771.0
2017-09-27 10:20:00,254.85,255.09,254.41,254.99,40276.0,241.5173,241.7447,241.1003,241.65,40276.0
2017-09-27 10:25:00,255.06,255.63,255.02,255.55,35777.0,241.7163,242.2565,241.6784,242.1807,35777.0
2017-09-27 10:30:00,255.55,255.61,254.85,254.99,25007.0,242.1807,242.2375,241.5173,241.65,25007.0
2017-09-27 10:35:00,254.95,255.24,254.92,255.09,23184.0,241.6121,241.8869,241.5836,241.7447,23184.0
2017-09-27 10:40:00,255.13,255.35,254.99,255.26,14935.0,241.7826,241.9911,241.65,241.9058,14935.0
2017-09-27 10:45:00,255.2,255.2,254.63,254.72,18060.0,241.849,241.849,241.3088,241.3941,18060.0
2017-09-27 10:50:00,254.68,254.73,253.97,254.13,52748.0,241.3562,241.4036,240.6833,240.835,52748.0
2017-09-27 10:55:00,254.14,254.87,254.11,254.56,26912.0,240.8444,241.5363,240.816,241.2425,26912.0
2017-09-27 11:00:00,254.55,254.96,254.42,254.42,16150.0,241.233,241.6215,241.1098,241.1098,16150.0
2017-09-27 11:05:00,254.45,254.75,254.35,254.71,21094.0,241.1382,241.4225,241.0435,241.3846,21094.0
2017-09-27 11:10:00,254.7,254.95,254.6,254.87,16362.0,241.3751,241.6121,241.2804,241.5363,16362.0
2017-09-27 11:15:00,254.92,255.69,254.92,255.39,37686.0,241.5836,242.3134,241.5836,242.029,37686.0
2017-09-27 11:20:00,255.39,255.83,255.39,255.46,30472.0,242.029,242.446,242.029,242.0954,30472.0
2017-09-27 11:25:00,255.48,255.68,255.04,255.04,26261.0,242.1143,242.3039,241.6974,241.6974,26261.0
2017-09-27 11:30:00,255.05,255.14,254.61,254.73,30006.0,241.7068,241.7921,241.2899,241.4036,30006.0
2017-09-27 11:35:00,254.73,255.11,254.72,255.0,20353.0,241.4036,241.7637,241.3941,241.6594,20353.0
2017-09-27 11:40:00,255.03,255.08,254.69,254.81,16970.0,241.6879,241.7353,241.3657,241.4794,16970.0
2017-09-27 11:45:00,254.71,254.97,254.71,254.77,8493.0,241.3846,241.631,241.3846,241.4415,8493.0
2017-09-27 11:50:00,254.76,255.03,254.76,254.93,8301.0,241.432,241.6879,241.432,241.5931,8301.0
2017-09-27 11:55:00,254.96,255.22,254.85,254.89,10925.0,241.6215,241.8679,241.5173,241.5552,10925.0
2017-09-27 12:00:00,254.85,254.97,254.64,254.91,14508.0,241.5173,241.631,241.3183,241.5742,14508.0
2017-09-27 12:05:00,254.92,254.92,254.69,254.69,10806.0,241.5836,241.5836,241.3657,241.3657,10806.0
2017-09-27 12:10:00,254.66,254.69,254.5,254.55,13195.0,241.3372,241.3657,241.1856,241.233,13195.0
2017-09-27 12:15:00,254.53,254.62,254.46,254.54,16865.0,241.214,241.2993,241.1477,241.2235,16865.0
2017-09-27 12:20:00,254.55,254.63,254.46,254.55,11984.0,241.233,241.3088,241.1477,241.233,11984.0
2017-09-27 12:25:00,254.54,254.8,254.5,254.66,18456.0,241.2235,241.4699,241.1856,241.3372,18456.0
2017-09-27 12:30:00,254.66,254.78,254.51,254.69,10481.0,241.3372,241.451,241.1951,241.3657,10481.0
2017-09-27 12:35:00,254.69,254.8,254.58,254.58,12266.0,241.3657,241.4699,241.2614,241.2614,12266.0
2017-09-27 12:40:00,254.55,254.82,254.49,254.75,13471.0,241.233,241.4889,241.1761,241.4225,13471.0
2017-09-27 12:45:00,254.71,255.05,254.7,254.99,14539.0,241.3846,241.7068,241.3751,241.65,14539.0
2017-09-27 12:50:00,255.04,255.34,255.01,255.29,18317.0,241.6974,241.9817,241.6689,241.9343,18317.0
2017-09-27 12:55:00,255.31,255.44,255.02,255.11,17718.0,241.9532,242.0764,241.6784,241.7637,17718.0
2017-09-27 13:00:00,255.11,255.13,254.91,254.92,15439.0,241.7637,241.7826,241.5742,241.5836,15439.0
2017-09-27 13:05:00,254.97,255.0,254.78,254.81,9395.0,241.631,241.6594,241.451,241.4794,9395.0
2017-09-27 13:10:00,254.8,254.82,254.52,254.54,10312.0,241.4699,241.4889,241.2046,241.2235,10312.0
2017-09-27 13:15:00,254.53,254.65,254.53,254.65,7747.0,241.214,241.3278,241.214,241.3278,7747.0
2017-09-27 13:20:00,254.67,254.93,254.59,254.83,17289.0,241.3467,241.5931,241.2709,241.4983,17289.0
2017-09-27 13:25:00,254.81,254.89,254.65,254.85,21780.0,241.4794,241.5552,241.3278,241.5173,21780.0
2017-09-27 13:30:00,254.83,254.91,254.81,254.87,7823.0,241.4983,241.5742,241.4794,241.5363,7823.0
2017-09-27 13:35:00,254.87,254.9,254.64,254.64,13650.0,241.5363,241.5647,241.3183,241.3183,13650.0
2017-09-27 13:40:00,254.68,254.69,254.55,254.55,8554.0,241.3562,241.3657,241.233,241.233,8554.0
2017-09-27 13:45:00,254.54,254.71,254.54,254.62,11650.0,241.2235,241.3846,241.2235,241.2993,11650.0
2017-09-27 13:50:00,254.6,254.85,254.6,254.83,12563.0,241.2804,241.5173,241.2804,241.4983,12563.0
2017-09-27 13:55:00,254.78,254.96,254.75,254.87,14367.0,241.451,241.6215,241.4225,241.5363,14367.0
2017-09-27 14:00:00,254.87,255.14,254.85,255.02,12563.0,241.5363,241.7921,241.5173,241.6784,12563.0
2017-09-27 14:05:00,255.07,255.21,254.99,255.06,22092.0,241.7258,241.8585,241.65,241.7163,22092.0
2017-09-27 14:10:00,255.05,255.31,255.02,255.15,16247.0,241.7068,241.9532,241.6784,241.8016,16247.0
2017-09-27 14:15:00,255.12,255.35,255.11,255.15,18093.0,241.7732,241.9911,241.7637,241.8016,18093.0
2017-09-27 14:20:00,255.2,255.29,255.11,255.11,13066.0,241.849,241.9343,241.7637,241.7637,13066.0
2017-09-27 14:25:00,255.18,255.44,255.15,255.43,11813.0,241.83,242.0764,241.8016,242.067,11813.0
2017-09-27 14:30:00,255.44,255.51,255.39,255.44,11754.0,242.0764,242.1428,242.029,242.0764,11754.0
2017-09-27 14:35:00,255.42,255.44,255.29,255.3,8991.0,242.0575,242.0764,241.9343,241.9438,8991.0
2017-09-27 14:40:00,255.32,255.37,255.13,255.13,12764.0,241.9627,242.0101,241.7826,241.7826,12764.0
2017-09-27 14:45:00,255.17,255.17,254.91,255.02,49988.0,241.8206,241.8206,241.5742,241.6784,49988.0
2017-09-27 14:50:00,255.02,255.64,255.0,255.58,17408.0,241.6784,242.266,241.6594,242.2091,17408.0
2017-09-27 14:55:00,255.63,255.64,255.3,255.32,31438.0,242.2565,242.266,241.9438,241.9627,31438.0
2017-09-27 15:00:00,255.3,255.33,254.94,254.98,54150.0,241.9438,241.9722,241.6026,241.6405,54150.0
2017-09-27 15:05:00,254.95,255.48,254.95,255.25,30710.0,241.6121,242.1143,241.6121,241.8964,30710.0
2017-09-27 15:10:00,255.22,255.54,255.08,255.53,151539.0,241.8679,242.1712,241.7353,242.1617,151539.0
2017-09-27 15:15:00,255.51,255.52,255.2,255.26,140254.0,242.1428,242.1522,241.849,241.9058,140254.0
2017-09-27 15:20:00,255.24,255.34,255.17,255.32,26067.0,241.8869,241.9817,241.8206,241.9627,26067.0
2017-09-27 15:25:00,255.32,255.49,255.21,255.28,25279.0,241.9627,242.1238,241.8585,241.9248,25279.0
2017-09-27 15:30:00,255.26,255.38,255.17,255.26,204521.0,241.9058,242.0196,241.8206,241.9058,204521.0
2017-09-27 15:35:00,255.23,255.27,255.03,255.07,30712.0,241.8774,241.9153,241.6879,241.7258,30712.0
2017-09-27 15:40:00,255.08,255.22,255.03,255.18,212617.0,241.7353,241.8679,241.6879,241.83,212617.0
2017-09-27 15:45:00,255.18,255.35,255.09,255.23,36820.0,241.83,241.9911,241.7447,241.8774,36820.0
2017-09-27 15:50:00,255.21,255.46,255.1,255.35,222712.0,241.8585,242.0954,241.7542,241.9911,222712.0
2017-09-27 15:55:00,255.34,255.38,255.22,255.27,62814.0,241.9817,242.0196,241.8679,241.9153,62814.0
2017-09-28 09:30:00,254.13,254.13,252.16,252.9,138930.0,240.835,240.835,238.968,239.6693,138930.0
2017-09-28 09:35:00,252.71,252.83,251.17,252.31,131652.0,239.4893,239.603,238.0298,239.1102,131652.0
2017-09-28 09:40:00,252.34,252.82,251.96,252.46,51968.0,239.1386,239.5935,238.7785,239.2523,51968.0
2017-09-28 09:45:00,252.35,252.63,252.1,252.48,32364.0,239.1481,239.4134,238.9112,239.2713,32364.0
2017-09-28 09:50:00,252.39,252.91,252.32,252.65,29749.0,239.186,239.6788,239.1197,239.4324,29749.0
2017-09-28 09:55:00,252.68,252.77,252.18,252.75,35198.0,239.4608,239.5461,238.987,239.5272,35198.0
2017-09-28 10:00:00,252.78,253.75,252.75,253.75,46011.0,239.5556,240.4748,239.5272,240.4748,46011.0
2017-09-28 10:05:00,253.78,254.15,253.62,253.85,38990.0,240.5033,240.8539,240.3516,240.5696,38990.0
2017-09-28 10:10:00,253.87,254.59,253.78,254.09,43118.0,240.5886,241.2709,240.5033,240.7971,43118.0
2017-09-28 10:15:00,254.13,254.33,253.92,254.07,29099.0,240.835,241.0245,240.636,240.7781,29099.0
2017-09-28 10:20:00,254.12,254.3,253.97,254.1,15697.0,240.8255,240.9961,240.6833,240.8065,15697.0
2017-09-28 10:25:00,254.09,254.29,254.06,254.14,16705.0,240.7971,240.9866,240.7686,240.8444,16705.0
2017-09-28 10:30:00,254.13,254.54,254.13,254.36,21471.0,240.835,241.2235,240.835,241.0529,21471.0
2017-09-28 10:35:00,254.31,254.53,253.91,254.0,29045.0,241.0055,241.214,240.6265,240.7118,29045.0
2017-09-28 10:40:00,254.04,254.35,254.04,254.28,14312.0,240.7497,241.0435,240.7497,240.9771,14312.0
2017-09-28 10:45:00,254.29,254.49,254.17,254.46,14005.0,240.9866,241.1761,240.8729,241.1477,14005.0
2017-09-28 10:50:00,254.5,254.91,254.5,254.9,21289.0,241.1856,241.5742,241.1856,241.5647,21289.0
2017-09-28 10:55:00,254.9,255.1,254.57,255.09,22827.0,241.5647,241.7542,241.2519,241.7447,22827.0
2017-09-28 11:00:00,255.12,255.45,254.92,255.17,35380.0,241.7732,242.0859,241.5836,241.8206,35380.0
2017-09-28 11:05:00,255.16,255.76,255.06,255.7,31615.0,241.8111,242.3797,241.7163,242.3228,31615.0
2017-09-28 11:10:00,255.72,255.8,255.26,255.41,50034.0,242.3418,242.4176,241.9058,242.048,50034.0
2017-09-28 11:15:00,255.38,255.59,255.05,255.24,33123.0,242.0196,242.2186,241.7068,241.8869,33123.0
2017-09-28 11:20:00,255.17,255.6,255.04,255.6,16085.0,241.8206,242.2281,241.6974,242.2281,16085.0
2017-09-28 11:25:00,255.6,255.69,255.38,255.67,28750.0,242.2281,242.3134,242.0196,242.2944,28750.0
2017-09-28 11:30:00,255.68,255.72,255.32,255.54,16505.0,242.3039,242.3418,241.9627,242.1712,16505.0
2017-09-28 11:35:00,255.54,255.63,255.23,255.38,30807.0,242.1712,242.2565,241.8774,242.0196,30807.0
2017-09-28 11:40:00,255.42,255.68,255.37,255.58,41058.0,242.0575,242.3039,242.0101,242.2091,41058.0
2017-09-28 11:45:00,255.61,255.67,255.39,255.53,19976.0,242.2375,242.2944,242.029,242.1617,19976.0
2017-09-28 11:50:00,255.5,255.53,255.26,255.44,14853.0,242.1333,242.1617,241.9058,242.0764,14853.0
2017-09-28 11:55:00,255.44,255.6,255.43,255.47,15310.0,242.0764,242.2281,242.067,242.1049,15310.0
2017-09-28 12:00:00,255.48,255.53,255.25,255.42,18109.0,242.1143,242.1617,241.8964,242.0575,18109.0
2017-09-28 12:05:00,255.45,255.55,255.32,255.39,20016.0,242.0859,242.1807,241.9627,242.029,20016.0
2017-09-28 12:10:00,255.35,255.57,255.33,255.54,18010.0,241.9911,242.1996,241.9722,242.1712,18010.0
2017-09-28 12:15:00,255.57,255.58,255.45,255.5,9539.0,242.1996,242.2091,242.0859,242.1333,9539.0
2017-09-28 12:20:00,255.5,255.5,255.21,255.24,14231.0,242.1333,242.1333,241.8585,241.8869,14231.0
2017-09-28 12:25:00,255.24,255.33,255.1,255.26,13469.0,241.8869,241.9722,241.7542,241.9058,13469.0
2017-09-28 12:30:00,255.24,255.31,255.23,255.25,6864.0,241.8869,241.9532,241.8774,241.8964,6864.0
2017-09-28 12:35:00,255.26,255.28,255.19,255.2,11133.0,241.9058,241.9248,241.8395,241.849,11133.0
2017-09-28 12:40:00,255.19,255.19,254.87,254.87,14599.0,241.8395,241.8395,241.5363,241.5363,14599.0
2017-09-28 12:45:00,254.87,254.94,254.73,254.93,16203.0,241.5363,241.6026,241.4036,241.5931,16203.0
2017-09-28 12:50:00,254.93,254.96,254.7,254.76,13941.0,241.5931,241.6215,241.3751,241.432,13941.0
2017-09-28 12:55:00,254.76,255.14,254.75,255.01,14346.0,241.432,241.7921,241.4225,241.6689,14346.0
2017-09-28 13:00:00,255.02,255.18,254.91,254.91,6979.0,241.6784,241.83,241.5742,241.5742,6979.0
2017-09-28 13:05:00,254.9,255.08,254.83,255.01,9264.0,241.5647,241.7353,241.4983,241.6689,9264.0
2017-09-28 13:10:00,255.08,255.08,254.84,254.87,9352.0,241.7353,241.7353,241.5078,241.5363,9352.0
2017-09-28 13:15:00,254.88,254.99,254.88,254.93,6172.0,241.5457,241.65,241.5457,241.5931,6172.0
2017-09-28 13:20:00,254.93,254.99,254.86,254.92,5931.0,241.5931,241.65,241.5268,241.5836,5931.0
2017-09-28 13:25:00,254.93,255.02,254.88,254.98,8801.0,241.5931,241.6784,241.5457,241.6405,8801.0
2017-09-28 13:30:00,255.02,255.3,254.95,255.2,13745.0,241.6784,241.9438,241.6121,241.849,13745.0
2017-09-28 13:35:00,255.16,255.16,254.99,255.05,11967.0,241.8111,241.8111,241.65,241.7068,11967.0
2017-09-28 13:40:00,255.01,255.21,255.01,255.09,12387.0,241.6689,241.8585,241.6689,241.7447,12387.0
2017-09-28 13:45:00,255.09,255.13,254.75,254.77,14097.0,241.7447,241.7826,241.4225,241.4415,14097.0
2017-09-28 13:50:00,254.76,254.83,254.68,254.74,10981.0,241.432,241.4983,241.3562,241.4131,10981.0
2017-09-28 13:55:00,254.78,255.0,254.7,255.0,11107.0,241.451,241.6594,241.3751,241.6594,11107.0
2017-09-28 14:00:00,255.01,255.16,254.95,255.08,11181.0,241.6689,241.8111,241.6121,241.7353,11181.0
2017-09-28 14:05:00,255.13,255.32,255.1,255.28,15713.0,241.7826,241.9627,241.7542,241.9248,15713.0
2017-09-28 14:10:00,255.25,255.39,255.18,255.34,21870.0,241.8964,242.029,241.83,241.9817,21870.0
2017-09-28 14:15:00,255.37,255.4,254.92,254.92,13098.0,242.0101,242.0385,241.5836,241.5836,13098.0
2017-09-28 14:20:00,254.93,255.03,254.82,254.82,10737.0,241.5931,241.6879,241.4889,241.4889,10737.0
2017-09-28 14:25:00,254.79,254.79,254.65,254.7,8486.0,241.4604,241.4604,241.3278,241.3751,8486.0
2017-09-28 14:30:00,254.68,254.68,254.41,254.63,25125.0,241.3562,241.3562,241.1003,241.3088,25125.0
2017-09-28 14:35:00,254.6,254.62,254.38,254.47,13427.0,241.2804,241.2993,241.0719,241.1572,13427.0
2017-09-28 14:40:00,254.41,254.46,254.37,254.38,6271.0,241.1003,241.1477,241.0624,241.0719,6271.0
2017-09-28 14:45:00,254.38,254.39,254.16,254.21,13803.0,241.0719,241.0814,240.8634,240.9108,13803.0
2017-09-28 14:50:00,254.19,254.23,254.14,254.2,9946.0,240.8918,240.9297,240.8444,240.9013,9946.0
2017-09-28 14:55:00,254.15,254.17,254.01,254.15,17113.0,240.8539,240.8729,240.7212,240.8539,17113.0
2017-09-28 15:00:00,254.15,254.22,254.05,254.07,16425.0,240.8539,240.9203,240.7591,240.7781,16425.0
2017-09-28 15:05:00,254.07,254.14,253.87,253.89,18958.0,240.7781,240.8444,240.5886,240.6075,18958.0
2017-09-28 15:10:00,253.89,253.96,253.89,253.92,11309.0,240.6075,240.6739,240.6075,240.636,11309.0
2017-09-28 15:15:00,253.94,253.99,253.73,253.91,23243.0,240.6549,240.7023,240.4559,240.6265,23243.0
2017-09-28 15:20:00,253.91,253.92,253.79,253.84,11864.0,240.6265,240.636,240.5128,240.5601,11864.0
2017-09-28 15:25:00,253.86,253.87,253.73,253.74,17882.0,240.5791,240.5886,240.4559,240.4654,17882.0
2017-09-28 15:30:00,253.74,254.03,253.72,253.87,28295.0,240.4654,240.7402,240.4464,240.5886,28295.0
2017-09-28 15:35:00,253.85,253.87,253.64,253.66,19698.0,240.5696,240.5886,240.3706,240.3896,19698.0
2017-09-28 15:40:00,253.66,253.9,253.63,253.85,23934.0,240.3896,240.617,240.3611,240.5696,23934.0
2017-09-28 15:45:00,253.82,253.9,253.64,253.66,34532.0,240.5412,240.617,240.3706,240.3896,34532.0
2017-09-28 15:50:00,253.65,254.0,253.55,253.98,31240.0,240.3801,240.7118,240.2853,240.6928,31240.0
2017-09-28 15:55:00,253.98,254.31,253.96,254.24,90745.0,240.6928,241.0055,240.6739,240.9392,90745.0
2017-09-29 09:30:00,253.85,254.0,252.59,252.92,77135.0,240.5696,240.7118,239.3755,239.6883,77135.0
2017-09-29 09:35:00,252.88,253.5,252.62,253.31,43774.0,239.6504,240.2379,239.404,240.0579,43774.0
2017-09-29 09:40:00,253.47,253.69,253.14,253.16,30551.0,240.2095,240.418,239.8968,239.9157,30551.0
2017-09-29 09:45:00,253.15,254.03,253.09,253.95,26962.0,239.9062,240.7402,239.8494,240.6644,26962.0
2017-09-29 09:50:00,253.9,253.99,253.26,253.59,36747.0,240.617,240.7023,240.0105,240.3232,36747.0
2017-09-29 09:55:00,253.72,254.01,253.46,253.46,22628.0,240.4464,240.7212,240.2,240.2,22628.0
2017-09-29 10:00:00,253.51,254.15,253.51,253.99,18057.0,240.2474,240.8539,240.2474,240.7023,18057.0
2017-09-29 10:05:00,253.99,254.64,253.99,254.47,28634.0,240.7023,241.3183,240.7023,241.1572,28634.0
2017-09-29 10:10:00,254.6,254.83,254.35,254.65,31311.0,241.2804,241.4983,241.0435,241.3278,31311.0
2017-09-29 10:15:00,254.62,255.03,254.61,254.85,28516.0,241.2993,241.6879,241.2899,241.5173,28516.0
2017-09-29 10:20:00,254.83,255.02,254.74,254.74,35883.0,241.4983,241.6784,241.4131,241.4131,35883.0
2017-09-29 10:25:00,254.75,255.26,254.7,254.81,32183.0,241.4225,241.9058,241.3751,241.4794,32183.0
2017-09-29 10:30:00,254.85,254.91,254.66,254.67,19682.0,241.5173,241.5742,241.3372,241.3467,19682.0
2017-09-29 10:35:00,254.73,254.96,254.54,254.92,19435.0,241.4036,241.6215,241.2235,241.5836,19435.0
2017-09-29 10:40:00,254.96,254.96,254.7,254.77,19780.0,241.6215,241.6215,241.3751,241.4415,19780.0
2017-09-29 10:45:00,254.78,254.83,254.45,254.52,14465.0,241.451,241.4983,241.1382,241.2046,14465.0
2017-09-29 10:50:00,254.55,254.58,254.22,254.25,15941.0,241.233,241.2614,240.9203,240.9487,15941.0
2017-09-29 10:55:00,254.23,254.42,254.17,254.24,12476.0,240.9297,241.1098,240.8729,240.9392,12476.0
2017-09-29 11:00:00,254.23,254.41,254.04,254.34,17446.0,240.9297,241.1003,240.7497,241.034,17446.0
2017-09-29 11:05:00,254.35,254.35,254.07,254.11,12516.0,241.0435,241.0435,240.7781,240.816,12516.0
2017-09-29 11:10:00,254.1,254.43,254.1,254.33,9324.0,240.8065,241.1193,240.8065,241.0245,9324.0
2017-09-29 11:15:00,254.36,254.36,254.15,254.15,10873.0,241.0529,241.0529,240.8539,240.8539,10873.0
2017-09-29 11:20:00,254.11,254.16,253.62,253.62,18252.0,240.816,240.8634,240.3516,240.3516,18252.0
2017-09-29 11:25:00,253.69,253.98,253.64,253.88,17891.0,240.418,240.6928,240.3706,240.598,17891.0
2017-09-29 11:30:00,253.88,254.12,253.79,254.12,18567.0,240.598,240.8255,240.5128,240.8255,18567.0
2017-09-29 11:35:00,254.05,254.15,253.94,253.96,12164.0,240.7591,240.8539,240.6549,240.6739,12164.0
2017-09-29 11:40:00,254.01,254.01,253.86,253.88,8558.0,240.7212,240.7212,240.5791,240.598,8558.0
2017-09-29 11:45:00,253.93,254.03,253.9,253.9,10442.0,240.6454,240.7402,240.617,240.617,10442.0
2017-09-29 11:50:00,253.95,254.33,253.95,254.25,17128.0,240.6644,241.0245,240.6644,240.9487,17128.0
2017-09-29 11:55:00,254.2,254.39,254.19,254.27,14243.0,240.9013,241.0814,240.8918,240.9676,14243.0
2017-09-29 12:00:00,254.24,254.38,254.21,254.21,14233.0,240.9392,241.0719,240.9108,240.9108,14233.0
2017-09-29 12:05:00,254.23,254.37,254.16,254.3,12855.0,240.9297,241.0624,240.8634,240.9961,12855.0
2017-09-29 12:10:00,254.27,254.39,254.11,254.22,21808.0,240.9676,241.0814,240.816,240.9203,21808.0
2017-09-29 12:15:00,254.26,254.3,254.04,254.06,8463.0,240.9582,240.9961,240.7497,240.7686,8463.0
2017-09-29 12:20:00,254.1,254.19,254.08,254.1,6240.0,240.8065,240.8918,240.7876,240.8065,6240.0
2017-09-29 12:25:00,254.09,254.34,254.07,254.29,8594.0,240.7971,241.034,240.7781,240.9866,8594.0
2017-09-29 12:30:00,254.36,254.36,254.0,254.03,10208.0,241.0529,241.0529,240.7118,240.7402,10208.0
2017-09-29 12:35:00,254.02,254.03,253.89,253.99,9361.0,240.7307,240.7402,240.6075,240.7023,9361.0
2017-09-29 12:40:00,253.96,254.18,253.89,254.18,4251.0,240.6739,240.8823,240.6075,240.8823,4251.0
2017-09-29 12:45:00,254.15,254.15,254.0,254.01,5871.0,240.8539,240.8539,240.7118,240.7212,5871.0
2017-09-29 12:50:00,254.01,254.09,254.01,254.08,6020.0,240.7212,240.7971,240.7212,240.7876,6020.0
2017-09-29 12:55:00,254.1,254.1,253.9,253.93,10598.0,240.8065,240.8065,240.617,240.6454,10598.0
2017-09-29 13:00:00,253.96,254.09,253.89,254.05,8024.0,240.6739,240.7971,240.6075,240.7591,8024.0
2017-09-29 13:05:00,254.03,254.13,253.99,254.03,5736.0,240.7402,240.835,240.7023,240.7402,5736.0
2017-09-29 13:10:00,254.07,254.19,253.95,254.15,12162.0,240.7781,240.8918,240.6644,240.8539,12162.0
2017-09-29 13:15:00,254.15,254.19,253.88,253.94,13670.0,240.8539,240.8918,240.598,240.6549,13670.0
2017-09-29 13:20:00,253.98,254.09,253.98,254.03,6236.0,240.6928,240.7971,240.6928,240.7402,6236.0
2017-09-29 13:25:00,254.02,254.17,254.02,254.09,9245.0,240.7307,240.8729,240.7307,240.7971,9245.0
2017-09-29 13:30:00,254.13,254.19,254.04,254.07,8978.0,240.835,240.8918,240.7497,240.7781,8978.0
2017-09-29 13:35:00,254.09,254.25,254.06,254.25,6621.0,240.7971,240.9487,240.7686,240.9487,6621.0
2017-09-29 13:40:00,254.27,254.27,254.01,254.01,11063.0,240.9676,240.9676,240.7212,240.7212,11063.0
2017-09-29 13:45:00,254.02,254.06,253.94,254.02,5901.0,240.7307,240.7686,240.6549,240.7307,5901.0
2017-09-29 13:50:00,254.05,254.15,253.93,253.93,11332.0,240.7591,240.8539,240.6454,240.6454,11332.0
2017-09-29 13:55:00,253.96,253.98,253.81,253.87,5187.0,240.6739,240.6928,240.5317,240.5886,5187.0
2017-09-29 14:00:00,253.89,253.92,253.76,253.78,8148.0,240.6075,240.636,240.4843,240.5033,8148.0
2017-09-29 14:05:00,253.76,253.81,253.61,253.62,16045.0,240.4843,240.5317,240.3422,240.3516,16045.0
2017-09-29 14:10:00,253.65,253.68,253.13,253.17,38206.0,240.3801,240.4085,239.8873,239.9252,38206.0
2017-09-29 14:15:00,253.16,253.38,253.15,253.29,24590.0,239.9157,240.1242,239.9062,240.0389,24590.0
2017-09-29 14:20:00,253.26,253.33,253.2,253.29,11530.0,240.0105,240.0768,239.9536,240.0389,11530.0
2017-09-29 14:25:00,253.32,253.36,253.25,253.33,15425.0,240.0673,240.1052,240.001,240.0768,15425.0
2017-09-29 14:30:00,253.33,253.5,253.33,253.42,16535.0,240.0768,240.2379,240.0768,240.1621,16535.0
2017-09-29 14:35:00,253.43,253.6,253.39,253.6,9487.0,240.1716,240.3327,240.1337,240.3327,9487.0
2017-09-29 14:40:00,253.62,253.71,253.57,253.7,22333.0,240.3516,240.4369,240.3043,240.4275,22333.0
2017-09-29 14:45:00,253.71,253.82,253.69,253.75,8970.0,240.4369,240.5412,240.418,240.4748,8970.0
2017-09-29 14:50:00,253.76,253.82,253.64,253.71,10662.0,240.4843,240.5412,240.3706,240.4369,10662.0
2017-09-29 14:55:00,253.72,253.85,253.64,253.66,36768.0,240.4464,240.5696,240.3706,240.3896,36768.0
2017-09-29 15:00:00,253.64,253.74,253.56,253.68,11615.0,240.3706,240.4654,240.2948,240.4085,11615.0
2017-09-29 15:05:00,253.72,253.87,253.71,253.71,17963.0,240.4464,240.5886,240.4369,240.4369,17963.0
2017-09-29 15:10:00,253.71,253.89,253.71,253.89,8173.0,240.4369,240.6075,240.4369,240.6075,8173.0
2017-09-29 15:15:00,253.85,254.03,253.8,253.88,45355.0,240.5696,240.7402,240.5222,240.598,45355.0
2017-09-29 15:20:00,253.88,253.98,253.88,253.96,11298.0,240.598,240.6928,240.598,240.6739,11298.0
2017-09-29 15:25:00,253.92,253.92,253.6,253.68,15263.0,240.636,240.636,240.3327,240.4085,15263.0
2017-09-29 15:30:00,253.66,253.66,253.52,253.59,18049.0,240.3896,240.3896,240.2569,240.3232,18049.0
2017-09-29 15:35:00,253.59,253.81,253.58,253.79,20654.0,240.3232,240.5317,240.3137,240.5128,20654.0
2017-09-29 15:40:00,253.78,253.81,253.54,253.62,33714.0,240.5033,240.5317,240.2758,240.3516,33714.0
2017-09-29 15:45:00,253.63,253.73,253.54,253.55,45037.0,240.3611,240.4559,240.2758,240.2853,45037.0
2017-09-29 15:50:00,253.55,253.88,253.54,253.88,57054.0,240.2853,240.598,240.2758,240.598,57054.0
2017-09-29 15:55:00,253.9,254.35,253.8,254.18,208305.0,240.617,241.0435,240.5222,240.8823,208305.0
2017-10-02 09:30:00,254.64,255.5,254.22,254.67,128112.0,241.3183,242.1333,240.9203,241.3467,128112.0
2017-10-02 09:35:00,254.7,255.0,254.55,254.79,34695.0,241.3751,241.6594,241.233,241.4604,34695.0
2017-10-02 09:40:00,254.71,254.71,254.05,254.52,47885.0,241.3846,241.3846,240.7591,241.2046,47885.0
2017-10-02 09:45:00,254.55,254.91,253.63,254.09,46335.0,241.233,241.5742,240.3611,240.7971,46335.0
2017-10-02 09:50:00,254.15,254.66,254.02,254.66,15257.0,240.8539,241.3372,240.7307,241.3372,15257.0
2017-10-02 09:55:00,254.63,254.79,253.83,254.58,25408.0,241.3088,241.4604,240.5507,241.2614,25408.0
2017-10-02 10:00:00,254.59,254.98,254.35,254.58,32356.0,241.2709,241.6405,241.0435,241.2614,32356.0
2017-10-02 10:05:00,254.58,254.92,254.51,254.91,19230.0,241.2614,241.5836,241.1951,241.5742,19230.0
2017-10-02 10:10:00,254.92,255.0,254.33,254.63,21236.0,241.5836,241.6594,241.0245,241.3088,21236.0
2017-10-02 10:15:00,254.69,254.97,254.37,254.37,15870.0,241.3657,241.631,241.0624,241.0624,15870.0
2017-10-02 10:20:00,254.56,254.75,254.3,254.54,13980.0,241.2425,241.4225,240.9961,241.2235,13980.0
2017-10-02 10:25:00,254.5,254.5,253.88,254.0,27361.0,241.1856,241.1856,240.598,240.7118,27361.0
2017-10-02 10:30:00,253.95,254.11,253.53,254.11,56626.0,240.6644,240.816,240.2664,240.816,56626.0
2017-10-02 10:35:00,254.04,254.16,253.58,253.63,28722.0,240.7497,240.8634,240.3137,240.3611,28722.0
2017-10-02 10:40:00,253.63,254.03,253.57,253.91,28366.0,240.3611,240.7402,240.3043,240.6265,28366.0
2017-10-02 10:45:00,254.0,254.06,253.81,254.0,35353.0,240.7118,240.7686,240.5317,240.7118,35353.0
2017-10-02 10:50:00,254.02,254.03,253.6,253.67,40752.0,240.7307,240.7402,240.3327,240.399,40752.0
2017-10-02 10:55:00,253.74,254.32,253.71,254.31,19124.0,240.4654,241.015,240.4369,241.0055,19124.0
2017-10-02 11:00:00,254.35,254.72,254.35,254.72,20845.0,241.0435,241.3941,241.0435,241.3941,20845.0
2017-10-02 11:05:00,254.72,254.89,254.57,254.78,30989.0,241.3941,241.5552,241.2519,241.451,30989.0
2017-10-02 11:10:00,254.82,254.89,254.6,254.82,26181.0,241.4889,241.5552,241.2804,241.4889,26181.0
2017-10-02 11:15:00,254.77,254.97,254.69,254.8,18556.0,241.4415,241.631,241.3657,241.4699,18556.0
2017-10-02 11:20:00,254.84,254.84,254.3,254.53,27878.0,241.5078,241.5078,240.9961,241.214,27878.0
2017-10-02 11:25:00,254.49,254.49,254.22,254.41,12519.0,241.1761,241.1761,240.9203,241.1003,12519.0
2017-10-02 11:30:00,254.41,254.59,254.33,254.43,12284.0,241.1003,241.2709,241.0245,241.1193,12284.0
2017-10-02 11:35:00,254.36,254.74,254.34,254.5,33396.0,241.0529,241.4131,241.034,241.1856,33396.0
2017-10-02 11:40:00,254.53,254.6,254.12,254.16,24316.0,241.214,241.2804,240.8255,240.8634,24316.0
2017-10-02 11:45:00,254.2,254.26,254.02,254.02,23680.0,240.9013,240.9582,240.7307,240.7307,23680.0
2017-10-02 11:50:00,254.1,254.55,254.08,254.52,32492.0,240.8065,241.233,240.7876,241.2046,32492.0
2017-10-02 11:55:00,254.48,254.49,254.15,254.24,13103.0,241.1667,241.1761,240.8539,240.9392,13103.0
2017-10-02 12:00:00,254.19,254.33,254.09,254.18,25352.0,240.8918,241.0245,240.7971,240.8823,25352.0
2017-10-02 12:05:00,254.26,254.4,254.09,254.29,26318.0,240.9582,241.0908,240.7971,240.9866,26318.0
2017-10-02 12:10:00,254.28,254.31,254.03,254.27,17061.0,240.9771,241.0055,240.7402,240.9676,17061.0
2017-10-02 12:15:00,254.24,254.48,253.98,254.39,23048.0,240.9392,241.1667,240.6928,241.0814,23048.0
2017-10-02 12:20:00,254.42,254.51,254.25,254.32,33670.0,241.1098,241.1951,240.9487,241.015,33670.0
2017-10-02 12:25:00,254.32,254.43,254.15,254.26,19244.0,241.015,241.1193,240.8539,240.9582,19244.0
2017-10-02 12:30:00,254.29,254.36,254.15,254.23,25952.0,240.9866,241.0529,240.8539,240.9297,25952.0
2017-10-02 12:35:00,254.24,254.38,254.19,254.3,23309.0,240.9392,241.0719,240.8918,240.9961,23309.0
2017-10-02 12:40:00,254.34,254.54,254.28,254.37,9879.0,241.034,241.2235,240.9771,241.0624,9879.0
2017-10-02 12:45:00,254.46,254.52,254.17,254.34,11831.0,241.1477,241.2046,240.8729,241.034,11831.0
2017-10-02 12:50:00,254.32,254.46,254.2,254.38,9044.0,241.015,241.1477,240.9013,241.0719,9044.0
2017-10-02 12:55:00,254.43,254.52,254.32,254.51,11450.0,241.1193,241.2046,241.015,241.1951,11450.0
2017-10-02 13:00:00,254.54,254.65,254.4,254.4,8725.0,241.2235,241.3278,241.0908,241.0908,8725.0
2017-10-02 13:05:00,254.52,254.7,254.51,254.63,5442.0,241.2046,241.3751,241.1951,241.3088,5442.0
2017-10-02 13:10:00,254.67,254.82,254.59,254.75,9541.0,241.3467,241.4889,241.2709,241.4225,9541.0
2017-10-02 13:15:00,254.81,254.83,254.61,254.67,10705.0,241.4794,241.4983,241.2899,241.3467,10705.0
2017-10-02 13:20:00,254.66,254.76,254.41,254.46,16148.0,241.3372,241.432,241.1003,241.1477,16148.0
2017-10-02 13:25:00,254.5,254.58,254.44,254.56,7739.0,241.1856,241.2614,241.1287,241.2425,7739.0
2017-10-02 13:30:00,254.57,254.71,254.48,254.62,9306.0,241.2519,241.3846,241.1667,241.2993,9306.0
2017-10-02 13:35:00,254.66,254.85,254.66,254.66,7285.0,241.3372,241.5173,241.3372,241.3372,7285.0
2017-10-02 13:40:00,254.67,255.0,254.65,254.89,16900.0,241.3467,241.6594,241.3278,241.5552,16900.0
2017-10-02 13:45:00,254.82,255.06,254.82,254.97,14721.0,241.4889,241.7163,241.4889,241.631,14721.0
2017-10-02 13:50:00,254.97,254.98,254.65,254.76,11362.0,241.631,241.6405,241.3278,241.432,11362.0
2017-10-02 13:55:00,254.74,254.81,254.58,254.81,10740.0,241.4131,241.4794,241.2614,241.4794,10740.0
2017-10-02 14:00:00,254.79,254.89,254.73,254.88,10691.0,241.4604,241.5552,241.4036,241.5457,10691.0
2017-10-02 14:05:00,254.84,254.86,254.61,254.78,10910.0,241.5078,241.5268,241.2899,241.451,10910.0
2017-10-02 14:10:00,254.78,254.86,254.73,254.86,5909.0,241.451,241.5268,241.4036,241.5268,5909.0
2017-10-02 14:15:00,254.85,254.98,254.78,254.84,12365.0,241.5173,241.6405,241.451,241.5078,12365.0
2017-10-02 14:20:00,254.88,254.88,254.76,254.8,9380.0,241.5457,241.5457,241.432,241.4699,9380.0
2017-10-02 14:25:00,254.79,255.09,254.78,255.04,14112.0,241.4604,241.7447,241.451,241.6974,14112.0
2017-10-02 14:30:00,255.04,255.25,255.0,255.22,16909.0,241.6974,241.8964,241.6594,241.8679,16909.0
2017-10-02 14:35:00,255.22,255.22,254.8,255.06,25077.0,241.8679,241.8679,241.4699,241.7163,25077.0
2017-10-02 14:40:00,254.99,255.14,254.95,255.12,15739.0,241.65,241.7921,241.6121,241.7732,15739.0
2017-10-02 14:45:00,255.13,255.21,255.03,255.07,11100.0,241.7826,241.8585,241.6879,241.7258,11100.0
2017-10-02 14:50:00,255.05,255.21,255.02,255.05,16056.0,241.7068,241.8585,241.6784,241.7068,16056.0
2017-10-02 14:55:00,255.11,255.24,255.08,255.24,10765.0,241.7637,241.8869,241.7353,241.8869,10765.0
2017-10-02 15:00:00,255.24,255.33,255.08,255.16,18271.0,241.8869,241.9722,241.7353,241.8111,18271.0
2017-10-02 15:05:00,255.16,255.23,255.07,255.16,19900.0,241.8111,241.8774,241.7258,241.8111,19900.0
2017-10-02 15:10:00,255.2,255.25,255.05,255.05,15279.0,241.849,241.8964,241.7068,241.7068,15279.0
2017-10-02 15:15:00,255.08,255.24,254.96,255.23,20259.0,241.7353,241.8869,241.6215,241.8774,20259.0
2017-10-02 15:20:00,255.23,255.29,255.08,255.28,16242.0,241.8774,241.9343,241.7353,241.9248,16242.0
2017-10-02 15:25:00,255.28,255.53,255.23,255.47,28076.0,241.9248,242.1617,241.8774,242.1049,28076.0
2017-10-02 15:30:00,255.49,255.66,255.42,255.56,23047.0,242.1238,242.2849,242.0575,242.1902,23047.0
2017-10-02 15:35:00,255.62,255.82,255.56,255.81,21852.0,242.247,242.4366,242.1902,242.4271,21852.0
2017-10-02 15:40:00,255.81,255.81,255.5,255.54,39876.0,242.4271,242.4271,242.1333,242.1712,39876.0
2017-10-02 15:45:00,255.57,255.8,255.56,255.67,37153.0,242.1996,242.4176,242.1902,242.2944,37153.0
2017-10-02 15:50:00,255.7,255.85,255.7,255.79,38475.0,242.3228,242.465,242.3228,242.4081,38475.0
2017-10-02 15:55:00,255.8,255.87,255.52,255.78,156569.0,242.4176,242.4839,242.1522,242.3986,156569.0
2017-10-03 09:30:00,255.99,256.83,255.9,256.73,79860.0,242.5977,243.3937,242.5124,243.2989,79860.0
2017-10-03 09:35:00,256.85,256.99,256.45,256.77,44371.0,243.4127,243.5453,243.0336,243.3369,44371.0
2017-10-03 09:40:00,256.75,257.15,256.56,257.0,48113.0,243.3179,243.697,243.1378,243.5548,48113.0
2017-10-03 09:45:00,257.01,257.11,256.68,256.73,54154.0,243.5643,243.6591,243.2516,243.2989,54154.0
2017-10-03 09:50:00,256.79,257.05,256.4,257.02,89823.0,243.3558,243.6022,242.9862,243.5738,89823.0
2017-10-03 09:55:00,257.07,257.85,256.97,257.85,73714.0,243.6212,244.3603,243.5264,244.3603,73714.0
2017-10-03 10:00:00,257.85,258.26,257.7,257.89,55000.0,244.3603,244.7489,244.2182,244.3983,55000.0
2017-10-03 10:05:00,257.89,258.15,257.65,258.06,42443.0,244.3983,244.6447,244.1708,244.5594,42443.0
2017-10-03 10:10:00,258.13,258.14,257.2,257.27,37374.0,244.6257,244.6352,243.7444,243.8107,37374.0
2017-10-03 10:15:00,257.4,257.67,257.02,257.15,25686.0,243.9339,244.1898,243.5738,243.697,25686.0
2017-10-03 10:20:00,257.15,257.65,257.08,257.65,18715.0,243.697,244.1708,243.6306,244.1708,18715.0
2017-10-03 10:25:00,257.65,257.9,257.56,257.86,15876.0,244.1708,244.4077,244.0855,244.3698,15876.0
2017-10-03 10:30:00,257.78,257.85,257.36,257.4,44578.0,244.294,244.3603,243.896,243.9339,44578.0
2017-10-03 10:35:00,257.51,257.79,257.41,257.75,37414.0,244.0381,244.3035,243.9434,244.2656,37414.0
2017-10-03 10:40:00,257.73,257.88,257.44,257.49,19933.0,244.2466,244.3888,243.9718,244.0192,19933.0
2017-10-03 10:45:00,257.58,257.63,257.28,257.28,15615.0,244.1045,244.1519,243.8202,243.8202,15615.0
2017-10-03 10:50:00,257.28,257.65,257.24,257.61,15295.0,243.8202,244.1708,243.7823,244.1329,15295.0
2017-10-03 10:55:00,257.51,257.71,257.36,257.55,18436.0,244.0381,244.2277,243.896,244.076,18436.0
2017-10-03 11:00:00,257.56,257.56,257.2,257.38,11766.0,244.0855,244.0855,243.7444,243.9149,11766.0
2017-10-03 11:05:00,257.39,257.53,257.29,257.44,12474.0,243.9244,244.0571,243.8296,243.9718,12474.0
2017-10-03 11:10:00,257.39,257.43,257.16,257.19,19571.0,243.9244,243.9623,243.7064,243.7349,19571.0
2017-10-03 11:15:00,257.19,257.41,257.06,257.38,10611.0,243.7349,243.9434,243.6117,243.9149,10611.0
2017-10-03 11:20:00,257.46,257.73,257.37,257.73,13333.0,243.9908,244.2466,243.9055,244.2466,13333.0
2017-10-03 11:25:00,257.73,257.8,257.2,257.23,11581.0,244.2466,244.313,243.7444,243.7728,11581.0
2017-10-03 11:30:00,257.22,257.29,257.12,257.19,17388.0,243.7633,243.8296,243.6685,243.7349,17388.0
2017-10-03 11:35:00,257.12,257.12,256.84,257.1,14132.0,243.6685,243.6685,243.4032,243.6496,14132.0
2017-10-03 11:40:00,257.1,257.28,256.75,256.95,39106.0,243.6496,243.8202,243.3179,243.5074,39106.0
2017-10-03 11:45:00,257.0,257.08,256.62,257.06,24213.0,243.5548,243.6306,243.1947,243.6117,24213.0
2017-10-03 11:50:00,257.03,257.23,256.88,257.23,17979.0,243.5832,243.7728,243.4411,243.7728,17979.0
2017-10-03 11:55:00,257.19,257.19,256.71,256.71,36216.0,243.7349,243.7349,243.28,243.28,36216.0
2017-10-03 12:00:00,256.64,256.83,256.5,256.53,26396.0,243.2137,243.3937,243.081,243.1094,26396.0
2017-10-03 12:05:00,256.54,256.72,256.45,256.62,31150.0,243.1189,243.2895,243.0336,243.1947,31150.0
2017-10-03 12:10:00,256.67,256.78,256.36,256.46,19355.0,243.2421,243.3463,242.9483,243.0431,19355.0
2017-10-03 12:15:00,256.44,256.44,256.05,256.11,24141.0,243.0241,243.0241,242.6545,242.7114,24141.0
2017-10-03 12:20:00,256.15,256.24,255.77,255.9,26750.0,242.7493,242.8346,242.3892,242.5124,26750.0
2017-10-03 12:25:00,255.87,256.2,255.84,255.89,24945.0,242.4839,242.7967,242.4555,242.5029,24945.0
2017-10-03 12:30:00,255.94,256.14,255.83,256.09,18093.0,242.5503,242.7398,242.446,242.6924,18093.0
2017-10-03 12:35:00,256.1,256.19,256.01,256.15,14251.0,242.7019,242.7872,242.6166,242.7493,14251.0
2017-10-03 12:40:00,256.13,256.15,255.95,256.0,27009.0,242.7303,242.7493,242.5597,242.6071,27009.0
2017-10-03 12:45:00,255.98,256.11,255.92,256.04,17013.0,242.5882,242.7114,242.5313,242.645,17013.0
2017-10-03 12:50:00,256.06,256.09,255.79,255.86,15685.0,242.664,242.6924,242.4081,242.4745,15685.0
2017-10-03 12:55:00,255.94,256.08,255.84,256.02,24369.0,242.5503,242.6829,242.4555,242.6261,24369.0
2017-10-03 13:00:00,256.06,256.2,255.9,255.98,23668.0,242.664,242.7967,242.5124,242.5882,23668.0
2017-10-03 13:05:00,256.01,256.11,255.79,255.9,11142.0,242.6166,242.7114,242.4081,242.5124,11142.0
2017-10-03 13:10:00,255.92,256.05,255.78,255.98,17015.0,242.5313,242.6545,242.3986,242.5882,17015.0
2017-10-03 13:15:00,255.98,256.05,255.84,256.0,23094.0,242.5882,242.6545,242.4555,242.6071,23094.0
2017-10-03 13:20:00,255.97,256.13,255.95,256.11,17659.0,242.5787,242.7303,242.5597,242.7114,17659.0
2017-10-03 13:25:00,256.12,256.28,255.97,256.16,25081.0,242.7209,242.8725,242.5787,242.7588,25081.0
2017-10-03 13:30:00,256.19,256.25,256.05,256.19,14433.0,242.7872,242.8441,242.6545,242.7872,14433.0
2017-10-03 13:35:00,256.17,256.26,256.05,256.17,16698.0,242.7682,242.8535,242.6545,242.7682,16698.0
2017-10-03 13:40:00,256.22,256.34,256.2,256.24,22879.0,242.8156,242.9293,242.7967,242.8346,22879.0
2017-10-03 13:45:00,256.23,256.24,256.0,256.0,22331.0,242.8251,242.8346,242.6071,242.6071,22331.0
2017-10-03 13:50:00,256.04,256.13,255.88,255.91,17695.0,242.645,242.7303,242.4934,242.5218,17695.0
2017-10-03 13:55:00,255.96,255.98,255.82,255.84,9592.0,242.5692,242.5882,242.4366,242.4555,9592.0
2017-10-03 14:00:00,255.83,255.89,255.7,255.77,15624.0,242.446,242.5029,242.3228,242.3892,15624.0
2017-10-03 14:05:00,255.79,255.84,255.65,255.72,24223.0,242.4081,242.4555,242.2754,242.3418,24223.0
2017-10-03 14:10:00,255.72,255.75,255.58,255.66,17152.0,242.3418,242.3702,242.2091,242.2849,17152.0
2017-10-03 14:15:00,255.69,255.69,255.44,255.46,23505.0,242.3134,242.3134,242.0764,242.0954,23505.0
2017-10-03 14:20:00,255.44,255.49,255.36,255.49,24287.0,242.0764,242.1238,242.0006,242.1238,24287.0
2017-10-03 14:25:00,255.49,255.55,255.28,255.31,43061.0,242.1238,242.1807,241.9248,241.9532,43061.0
2017-10-03 14:30:00,255.35,255.43,255.13,255.13,33011.0,241.9911,242.067,241.7826,241.7826,33011.0
2017-10-03 14:35:00,255.13,255.63,255.1,255.63,31756.0,241.7826,242.2565,241.7542,242.2565,31756.0
2017-10-03 14:40:00,255.63,255.79,255.47,255.75,24915.0,242.2565,242.4081,242.1049,242.3702,24915.0
2017-10-03 14:45:00,255.77,255.88,255.58,255.58,21594.0,242.3892,242.4934,242.2091,242.2091,21594.0
2017-10-03 14:50:00,255.59,255.69,255.56,255.62,15639.0,242.2186,242.3134,242.1902,242.247,15639.0
2017-10-03 14:55:00,255.63,255.68,255.44,255.51,34817.0,242.2565,242.3039,242.0764,242.1428,34817.0
2017-10-03 15:00:00,255.51,255.54,255.34,255.42,56680.0,242.1428,242.1712,241.9817,242.0575,56680.0
2017-10-03 15:05:00,255.44,255.51,255.33,255.38,32661.0,242.0764,242.1428,241.9722,242.0196,32661.0
2017-10-03 15:10:00,255.42,255.49,255.28,255.32,34084.0,242.0575,242.1238,241.9248,241.9627,34084.0
2017-10-03 15:15:00,255.29,255.41,255.12,255.41,31263.0,241.9343,242.048,241.7732,242.048,31263.0
2017-10-03 15:20:00,255.47,255.58,255.35,255.38,22172.0,242.1049,242.2091,241.9911,242.0196,22172.0
2017-10-03 15:25:00,255.4,255.43,255.21,255.4,25627.0,242.0385,242.067,241.8585,242.0385,25627.0
2017-10-03 15:30:00,255.42,255.44,255.06,255.14,44367.0,242.0575,242.0764,241.7163,241.7921,44367.0
2017-10-03 15:35:00,255.15,255.28,255.1,255.13,39395.0,241.8016,241.9248,241.7542,241.7826,39395.0
2017-10-03 15:40:00,255.13,255.16,255.03,255.04,39263.0,241.7826,241.8111,241.6879,241.6974,39263.0
2017-10-03 15:45:00,255.04,255.1,254.95,254.95,66932.0,241.6974,241.7542,241.6121,241.6121,66932.0
2017-10-03 15:50:00,254.98,254.98,254.69,254.91,79484.0,241.6405,241.6405,241.3657,241.5742,79484.0
2017-10-03 15:55:00,254.92,255.46,254.92,255.35,115299.0,241.5836,242.0954,241.5836,241.9911,115299.0
2017-10-04 09:30:00,256.12,257.13,256.0,256.4,75360.0,242.7209,243.678,242.6071,242.9862,75360.0
2017-10-04 09:35:00,256.48,256.82,255.97,256.16,67341.0,243.062,243.3842,242.5787,242.7588,67341.0
2017-10-04 09:40:00,256.17,256.34,255.46,255.46,24338.0,242.7682,242.9293,242.0954,242.0954,24338.0
2017-10-04 09:45:00,255.51,256.24,255.51,256.09,41633.0,242.1428,242.8346,242.1428,242.6924,41633.0
2017-10-04 09:50:00,256.0,256.27,255.61,255.73,34227.0,242.6071,242.863,242.2375,242.3513,34227.0
2017-10-04 09:55:00,255.67,256.04,255.64,255.99,20283.0,242.2944,242.645,242.266,242.5977,20283.0
2017-10-04 10:00:00,255.94,255.99,255.67,255.69,23427.0,242.5503,242.5977,242.2944,242.3134,23427.0
2017-10-04 10:05:00,255.7,255.76,255.12,255.46,47155.0,242.3228,242.3797,241.7732,242.0954,47155.0
2017-10-04 10:10:00,255.46,255.62,255.1,255.54,43263.0,242.0954,242.247,241.7542,242.1712,43263.0
2017-10-04 10:15:00,255.55,255.6,255.4,255.45,20368.0,242.1807,242.2281,242.0385,242.0859,20368.0
2017-10-04 10:20:00,255.43,255.54,255.31,255.51,36074.0,242.067,242.1712,241.9532,242.1428,36074.0
2017-10-04 10:25:00,255.51,255.76,255.25,255.59,42243.0,242.1428,242.3797,241.8964,242.2186,42243.0
2017-10-04 10:30:00,255.59,255.74,255.31,255.42,28936.0,242.2186,242.3607,241.9532,242.0575,28936.0
2017-10-04 10:35:00,255.48,255.53,255.31,255.45,15335.0,242.1143,242.1617,241.9532,242.0859,15335.0
2017-10-04 10:40:00,255.5,255.53,255.12,255.18,23300.0,242.1333,242.1617,241.7732,241.83,23300.0
2017-10-04 10:45:00,255.22,255.23,254.8,254.84,27051.0,241.8679,241.8774,241.4699,241.5078,27051.0
2017-10-04 10:50:00,254.8,255.17,254.66,255.12,40728.0,241.4699,241.8206,241.3372,241.7732,40728.0
2017-10-04 10:55:00,255.08,255.18,254.91,255.01,53839.0,241.7353,241.83,241.5742,241.6689,53839.0
2017-10-04 11:00:00,255.03,255.21,254.95,254.95,37945.0,241.6879,241.8585,241.6121,241.6121,37945.0
2017-10-04 11:05:00,255.0,255.01,254.66,254.74,30248.0,241.6594,241.6689,241.3372,241.4131,30248.0
2017-10-04 11:10:00,254.75,254.77,254.48,254.52,35961.0,241.4225,241.4415,241.1667,241.2046,35961.0
2017-10-04 11:15:00,254.52,254.71,254.37,254.51,30485.0,241.2046,241.3846,241.0624,241.1951,30485.0
2017-10-04 11:20:00,254.53,254.53,254.07,254.11,23848.0,241.214,241.214,240.7781,240.816,23848.0
2017-10-04 11:25:00,254.14,254.93,254.13,254.84,38751.0,240.8444,241.5931,240.835,241.5078,38751.0
2017-10-04 11:30:00,254.88,254.89,254.65,254.71,32104.0,241.5457,241.5552,241.3278,241.3846,32104.0
2017-10-04 11:35:00,254.74,254.75,254.41,254.66,22428.0,241.4131,241.4225,241.1003,241.3372,22428.0
2017-10-04 11:40:00,254.67,254.84,254.66,254.76,13653.0,241.3467,241.5078,241.3372,241.432,13653.0
2017-10-04 11:45:00,254.76,254.81,254.72,254.77,17633.0,241.432,241.4794,241.3941,241.4415,17633.0
2017-10-04 11:50:00,254.77,254.93,254.65,254.66,24228.0,241.4415,241.5931,241.3278,241.3372,24228.0
2017-10-04 11:55:00,254.65,254.65,254.42,254.53,15935.0,241.3278,241.3278,241.1098,241.214,15935.0
2017-10-04 12:00:00,254.55,254.7,254.49,254.53,28155.0,241.233,241.3751,241.1761,241.214,28155.0
2017-10-04 12:05:00,254.52,254.69,254.49,254.59,22813.0,241.2046,241.3657,241.1761,241.2709,22813.0
2017-10-04 12:10:00,254.56,254.69,254.48,254.69,15878.0,241.2425,241.3657,241.1667,241.3657,15878.0
2017-10-04 12:15:00,254.74,255.03,254.74,254.9,18974.0,241.4131,241.6879,241.4131,241.5647,18974.0
2017-10-04 12:20:00,254.9,255.01,254.89,254.94,13381.0,241.5647,241.6689,241.5552,241.6026,13381.0
2017-10-04 12:25:00,254.97,254.98,254.75,254.83,25072.0,241.631,241.6405,241.4225,241.4983,25072.0
2017-10-04 12:30:00,254.82,254.94,254.7,254.93,16149.0,241.4889,241.6026,241.3751,241.5931,16149.0
2017-10-04 12:35:00,254.93,254.95,254.82,254.91,16747.0,241.5931,241.6121,241.4889,241.5742,16747.0
2017-10-04 12:40:00,254.92,254.95,254.72,254.76,13786.0,241.5836,241.6121,241.3941,241.432,13786.0
2017-10-04 12:45:00,254.77,254.79,254.67,254.7,14203.0,241.4415,241.4604,241.3467,241.3751,14203.0
2017-10-04 12:50:00,254.69,254.83,254.69,254.83,13535.0,241.3657,241.4983,241.3657,241.4983,13535.0
2017-10-04 12:55:00,254.89,255.0,254.85,254.91,17217.0,241.5552,241.6594,241.5173,241.5742,17217.0
2017-10-04 13:00:00,254.91,254.94,254.87,254.89,13851.0,241.5742,241.6026,241.5363,241.5552,13851.0
2017-10-04 13:05:00,254.9,254.92,254.79,254.79,14948.0,241.5647,241.5836,241.4604,241.4604,14948.0
2017-10-04 13:10:00,254.78,254.81,254.71,254.72,21197.0,241.451,241.4794,241.3846,241.3941,21197.0
2017-10-04 13:15:00,254.74,254.81,254.69,254.7,27802.0,241.4131,241.4794,241.3657,241.3751,27802.0
2017-10-04 13:20:00,254.72,254.88,254.72,254.84,23795.0,241.3941,241.5457,241.3941,241.5078,23795.0
2017-10-04 13:25:00,254.84,254.97,254.75,254.75,29441.0,241.5078,241.631,241.4225,241.4225,29441.0
2017-10-04 13:30:00,254.76,254.92,254.65,254.71,22713.0,241.432,241.5836,241.3278,241.3846,22713.0
2017-10-04 13:35:00,254.69,254.93,254.54,254.93,32299.0,241.3657,241.5931,241.2235,241.5931,32299.0
2017-10-04 13:40:00,254.94,255.18,254.88,255.15,21513.0,241.6026,241.83,241.5457,241.8016,21513.0
2017-10-04 13:45:00,255.19,255.47,255.19,255.44,24160.0,241.8395,242.1049,241.8395,242.0764,24160.0
2017-10-04 13:50:00,255.48,255.5,255.37,255.4,35843.0,242.1143,242.1333,242.0101,242.0385,35843.0
2017-10-04 13:55:00,255.4,255.62,255.26,255.43,23337.0,242.0385,242.247,241.9058,242.067,23337.0
2017-10-04 14:00:00,255.42,255.47,255.35,255.37,17361.0,242.0575,242.1049,241.9911,242.0101,17361.0
2017-10-04 14:05:00,255.39,255.45,255.21,255.22,23928.0,242.029,242.0859,241.8585,241.8679,23928.0
2017-10-04 14:10:00,255.26,255.3,255.01,255.02,26671.0,241.9058,241.9438,241.6689,241.6784,26671.0
2017-10-04 14:15:00,255.05,255.13,254.97,255.07,15388.0,241.7068,241.7826,241.631,241.7258,15388.0
2017-10-04 14:20:00,255.08,255.14,254.96,255.08,16633.0,241.7353,241.7921,241.6215,241.7353,16633.0
2017-10-04 14:25:00,255.1,255.35,255.05,255.35,18225.0,241.7542,241.9911,241.7068,241.9911,18225.0
2017-10-04 14:30:00,255.36,255.45,255.29,255.34,19114.0,242.0006,242.0859,241.9343,241.9817,19114.0
2017-10-04 14:35:00,255.35,255.42,255.25,255.26,14963.0,241.9911,242.0575,241.8964,241.9058,14963.0
2017-10-04 14:40:00,255.26,255.26,255.06,255.1,16607.0,241.9058,241.9058,241.7163,241.7542,16607.0
2017-10-04 14:45:00,255.11,255.28,254.99,255.2,35657.0,241.7637,241.9248,241.65,241.849,35657.0
2017-10-04 14:50:00,255.22,255.28,254.99,254.99,23405.0,241.8679,241.9248,241.65,241.65,23405.0
2017-10-04 14:55:00,255.0,255.29,255.0,255.29,14364.0,241.6594,241.9343,241.6594,241.9343,14364.0
2017-10-04 15:00:00,255.29,255.37,255.2,255.32,13953.0,241.9343,242.0101,241.849,241.9627,13953.0
2017-10-04 15:05:00,255.3,255.34,255.2,255.33,11822.0,241.9438,241.9817,241.849,241.9722,11822.0
2017-10-04 15:10:00,255.33,255.34,255.22,255.28,9381.0,241.9722,241.9817,241.8679,241.9248,9381.0
2017-10-04 15:15:00,255.33,255.54,255.29,255.51,13155.0,241.9722,242.1712,241.9343,242.1428,13155.0
2017-10-04 15:20:00,255.52,255.82,255.52,255.79,13909.0,242.1522,242.4366,242.1522,242.4081,13909.0
2017-10-04 15:25:00,255.82,255.84,255.55,255.62,23506.0,242.4366,242.4555,242.1807,242.247,23506.0
2017-10-04 15:30:00,255.62,255.78,255.59,255.78,20162.0,242.247,242.3986,242.2186,242.3986,20162.0
2017-10-04 15:35:00,255.78,255.78,255.48,255.56,21079.0,242.3986,242.3986,242.1143,242.1902,21079.0
2017-10-04 15:40:00,255.57,255.63,255.37,255.5,29496.0,242.1996,242.2565,242.0101,242.1333,29496.0
2017-10-04 15:45:00,255.5,255.72,255.47,255.47,40767.0,242.1333,242.3418,242.1049,242.1049,40767.0
2017-10-04 15:50:00,255.5,255.57,255.24,255.28,57988.0,242.1333,242.1996,241.8869,241.9248,57988.0
2017-10-04 15:55:00,255.28,255.72,255.28,255.66,101814.0,241.9248,242.3418,241.9248,242.2849,101814.0
2017-10-05 09:30:00,255.28,256.0,254.78,255.04,64504.0,241.9248,242.6071,241.451,241.6974,64504.0
2017-10-05 09:35:00,255.08,255.43,255.01,255.39,18344.0,241.7353,242.067,241.6689,242.029,18344.0
2017-10-05 09:40:00,255.29,255.44,255.18,255.42,18611.0,241.9343,242.0764,241.83,242.0575,18611.0
2017-10-05 09:45:00,255.43,255.9,255.34,255.45,17282.0,242.067,242.5124,241.9817,242.0859,17282.0
2017-10-05 09:50:00,255.56,255.62,255.1,255.37,24823.0,242.1902,242.247,241.7542,242.0101,24823.0
2017-10-05 09:55:00,255.37,255.37,255.07,255.27,32622.0,242.0101,242.0101,241.7258,241.9153,32622.0
2017-10-05 10:00:00,255.3,255.99,255.27,255.92,27893.0,241.9438,242.5977,241.9153,242.5313,27893.0
2017-10-05 10:05:00,255.98,256.45,255.9,256.27,27997.0,242.5882,243.0336,242.5124,242.863,27997.0
2017-10-05 10:10:00,256.33,256.69,256.23,256.57,32759.0,242.9199,243.261,242.8251,243.1473,32759.0
2017-10-05 10:15:00,256.56,256.75,256.46,256.68,21995.0,243.1378,243.3179,243.0431,243.2516,21995.0
2017-10-05 10:20:00,256.64,256.8,256.46,256.69,18173.0,243.2137,243.3653,243.0431,243.261,18173.0
2017-10-05 10:25:00,256.68,256.73,256.27,256.58,27628.0,243.2516,243.2989,242.863,243.1568,27628.0
2017-10-05 10:30:00,256.58,256.73,256.36,256.57,14918.0,243.1568,243.2989,242.9483,243.1473,14918.0
2017-10-05 10:35:00,256.57,256.8,256.53,256.79,11935.0,243.1473,243.3653,243.1094,243.3558,11935.0
2017-10-05 10:40:00,256.79,257.04,256.67,256.91,25825.0,243.3558,243.5927,243.2421,243.4695,25825.0
2017-10-05 10:45:00,256.91,257.11,256.8,256.92,27075.0,243.4695,243.6591,243.3653,243.479,27075.0
2017-10-05 10:50:00,256.85,257.05,256.76,256.99,16086.0,243.4127,243.6022,243.3274,243.5453,16086.0
2017-10-05 10:55:00,256.97,257.05,256.83,256.97,13358.0,243.5264,243.6022,243.3937,243.5264,13358.0
2017-10-05 11:00:00,257.02,257.04,256.69,256.88,23994.0,243.5738,243.5927,243.261,243.4411,23994.0
2017-10-05 11:05:00,256.91,257.03,256.66,256.78,11040.0,243.4695,243.5832,243.2326,243.3463,11040.0
2017-10-05 11:10:00,256.82,256.82,256.36,256.46,17355.0,243.3842,243.3842,242.9483,243.0431,17355.0
2017-10-05 11:15:00,256.45,256.61,256.34,256.61,14209.0,243.0336,243.1852,242.9293,243.1852,14209.0
2017-10-05 11:20:00,256.55,256.99,256.55,256.96,20885.0,243.1284,243.5453,243.1284,243.5169,20885.0
2017-10-05 11:25:00,256.95,257.08,256.76,256.76,28910.0,243.5074,243.6306,243.3274,243.3274,28910.0
2017-10-05 11:30:00,256.76,257.17,256.74,257.07,12747.0,243.3274,243.7159,243.3084,243.6212,12747.0
2017-10-05 11:35:00,257.05,257.16,256.87,257.16,9508.0,243.6022,243.7064,243.4316,243.7064,9508.0
2017-10-05 11:40:00,257.17,257.62,257.17,257.41,26765.0,243.7159,244.1424,243.7159,243.9434,26765.0
2017-10-05 11:45:00,257.37,257.77,257.36,257.77,23402.0,243.9055,244.2845,243.896,244.2845,23402.0
2017-10-05 11:50:00,257.76,258.06,257.72,258.0,35434.0,244.2751,244.5594,244.2372,244.5025,35434.0
2017-10-05 11:55:00,257.97,258.03,257.75,257.81,14948.0,244.4741,244.5309,244.2656,244.3224,14948.0
2017-10-05 12:00:00,257.81,258.06,257.66,257.72,15097.0,244.3224,244.5594,244.1803,244.2372,15097.0
2017-10-05 12:05:00,257.75,257.95,257.69,257.91,11794.0,244.2656,244.4551,244.2087,244.4172,11794.0
2017-10-05 12:10:00,257.91,258.17,257.9,258.11,17232.0,244.4172,244.6636,244.4077,244.6067,17232.0
2017-10-05 12:15:00,258.15,258.24,258.05,258.23,86771.0,244.6447,244.7299,244.5499,244.7205,86771.0
2017-10-05 12:20:00,258.2,258.34,257.97,258.04,54774.0,244.692,244.8247,244.4741,244.5404,54774.0
2017-10-05 12:25:00,258.0,258.06,257.74,257.85,28296.0,244.5025,244.5594,244.2561,244.3603,28296.0
2017-10-05 12:30:00,257.82,257.91,257.57,257.68,44626.0,244.3319,244.4172,244.095,244.1992,44626.0
2017-10-05 12:35:00,257.72,257.72,257.21,257.25,37692.0,244.2372,244.2372,243.7538,243.7917,37692.0
2017-10-05 12:40:00,257.3,257.7,257.3,257.66,22401.0,243.8391,244.2182,243.8391,244.1803,22401.0
2017-10-05 12:45:00,257.7,257.98,257.68,257.73,19456.0,244.2182,244.4835,244.1992,244.2466,19456.0
2017-10-05 12:50:00,257.74,257.86,257.72,257.86,10453.0,244.2561,244.3698,244.2372,244.3698,10453.0
2017-10-05 12:55:00,257.84,257.86,257.43,257.52,15247.0,244.3509,244.3698,243.9623,244.0476,15247.0
2017-10-05 13:00:00,257.54,257.54,257.21,257.21,13107.0,244.0666,244.0666,243.7538,243.7538,13107.0
2017-10-05 13:05:00,257.25,257.36,257.15,257.25,13561.0,243.7917,243.896,243.697,243.7917,13561.0
2017-10-05 13:10:00,257.25,257.36,256.98,257.14,38933.0,243.7917,243.896,243.5359,243.6875,38933.0
2017-10-05 13:15:00,257.19,257.27,257.01,257.15,14253.0,243.7349,243.8107,243.5643,243.697,14253.0
2017-10-05 13:20:00,257.1,257.32,257.0,257.15,32106.0,243.6496,243.8581,243.5548,243.697,32106.0
2017-10-05 13:25:00,257.23,257.52,257.15,257.35,18183.0,243.7728,244.0476,243.697,243.8865,18183.0
2017-10-05 13:30:00,257.33,257.51,257.15,257.17,12856.0,243.8676,244.0381,243.697,243.7159,12856.0
2017-10-05 13:35:00,257.23,257.36,257.0,257.34,20143.0,243.7728,243.896,243.5548,243.877,20143.0
2017-10-05 13:40:00,257.26,257.48,256.99,257.04,22103.0,243.8012,244.0097,243.5453,243.5927,22103.0
2017-10-05 13:45:00,257.04,257.06,256.85,256.97,16358.0,243.5927,243.6117,243.4127,243.5264,16358.0
2017-10-05 13:50:00,256.92,257.12,256.92,257.03,19090.0,243.479,243.6685,243.479,243.5832,19090.0
2017-10-05 13:55:00,257.02,257.6,257.02,257.6,16950.0,243.5738,244.1234,243.5738,244.1234,16950.0
2017-10-05 14:00:00,257.6,257.6,257.14,257.25,33247.0,244.1234,244.1234,243.6875,243.7917,33247.0
2017-10-05 14:05:00,257.31,257.47,257.16,257.23,21878.0,243.8486,244.0002,243.7064,243.7728,21878.0
2017-10-05 14:10:00,257.22,257.22,256.96,257.06,18071.0,243.7633,243.7633,243.5169,243.6117,18071.0
2017-10-05 14:15:00,257.02,257.35,257.02,257.14,28062.0,243.5738,243.8865,243.5738,243.6875,28062.0
2017-10-05 14:20:00,257.11,257.41,257.0,257.39,25212.0,243.6591,243.9434,243.5548,243.9244,25212.0
2017-10-05 14:25:00,257.39,257.7,257.36,257.7,14574.0,243.9244,244.2182,243.896,244.2182,14574.0
2017-10-05 14:30:00,257.7,257.85,257.65,257.76,23571.0,244.2182,244.3603,244.1708,244.2751,23571.0
2017-10-05 14:35:00,257.77,257.77,257.55,257.75,21464.0,244.2845,244.2845,244.076,244.2656,21464.0
2017-10-05 14:40:00,257.75,258.12,257.69,258.08,23055.0,244.2656,244.6162,244.2087,244.5783,23055.0
2017-10-05 14:45:00,258.11,258.34,258.05,258.32,38114.0,244.6067,244.8247,244.5499,244.8058,38114.0
2017-10-05 14:50:00,258.32,258.35,258.0,258.13,33593.0,244.8058,244.8342,244.5025,244.6257,33593.0
2017-10-05 14:55:00,258.17,258.47,258.11,258.47,26552.0,244.6636,244.9479,244.6067,244.9479,26552.0
2017-10-05 15:00:00,258.46,258.49,258.11,258.18,35404.0,244.9384,244.9669,244.6067,244.6731,35404.0
2017-10-05 15:05:00,258.18,258.24,257.95,258.0,31059.0,244.6731,244.7299,244.4551,244.5025,31059.0
2017-10-05 15:10:00,257.98,258.18,257.81,257.91,30898.0,244.4835,244.6731,244.3224,244.4172,30898.0
2017-10-05 15:15:00,257.9,258.24,257.9,258.19,21731.0,244.4077,244.7299,244.4077,244.6826,21731.0
2017-10-05 15:20:00,258.22,258.32,257.98,258.11,29438.0,244.711,244.8058,244.4835,244.6067,29438.0
2017-10-05 15:25:00,258.1,258.43,258.06,258.31,36298.0,244.5973,244.91,244.5594,244.7963,36298.0
2017-10-05 15:30:00,258.3,258.48,258.24,258.28,33439.0,244.7868,244.9574,244.7299,244.7679,33439.0
2017-10-05 15:35:00,258.28,258.42,258.03,258.34,42173.0,244.7679,244.9005,244.5309,244.8247,42173.0
2017-10-05 15:40:00,258.34,258.47,258.26,258.31,44153.0,244.8247,244.9479,244.7489,244.7963,44153.0
2017-10-05 15:45:00,258.34,258.84,258.34,258.66,115217.0,244.8247,245.2986,244.8247,245.128,115217.0
2017-10-05 15:50:00,258.65,258.99,258.48,258.94,91371.0,245.1185,245.4407,244.9574,245.3933,91371.0
2017-10-05 15:55:00,258.9,258.94,258.51,258.86,214508.0,245.3554,245.3933,244.9858,245.3175,214508.0
2017-10-06 09:30:00,258.0,258.34,257.06,258.09,75435.0,244.5025,244.8247,243.6117,244.5878,75435.0
2017-10-06 09:35:00,258.01,258.02,257.07,257.07,39511.0,244.512,244.5215,243.6212,243.6212,39511.0
2017-10-06 09:40:00,257.06,257.63,257.06,257.54,32483.0,243.6117,244.1519,243.6117,244.0666,32483.0
2017-10-06 09:45:00,257.53,257.75,257.45,257.54,31737.0,244.0571,244.2656,243.9813,244.0666,31737.0
2017-10-06 09:50:00,257.62,257.77,257.14,257.74,53186.0,244.1424,244.2845,243.6875,244.2561,53186.0
2017-10-06 09:55:00,257.76,258.0,257.73,257.89,32596.0,244.2751,244.5025,244.2466,244.3983,32596.0
2017-10-06 10:00:00,257.84,258.32,257.84,258.21,39982.0,244.3509,244.8058,244.3509,244.7015,39982.0
2017-10-06 10:05:00,258.22,258.3,258.14,258.26,28881.0,244.711,244.7868,244.6352,244.7489,28881.0
2017-10-06 10:10:00,258.25,258.91,258.24,258.45,42987.0,244.7394,245.3649,244.7299,244.929,42987.0
2017-10-06 10:15:00,258.4,258.4,258.15,258.22,17531.0,244.8816,244.8816,244.6447,244.711,17531.0
2017-10-06 10:20:00,258.15,258.34,257.85,258.34,18537.0,244.6447,244.8247,244.3603,244.8247,18537.0
2017-10-06 10:25:00,258.34,258.58,258.1,258.14,14173.0,244.8247,245.0522,244.5973,244.6352,14173.0
2017-10-06 10:30:00,258.13,258.18,258.0,258.03,20639.0,244.6257,244.6731,244.5025,244.5309,20639.0
2017-10-06 10:35:00,258.04,258.06,257.64,257.95,29642.0,244.5404,244.5594,244.1613,244.4551,29642.0
2017-10-06 10:40:00,257.98,258.15,257.83,258.13,14383.0,244.4835,244.6447,244.3414,244.6257,14383.0
2017-10-06 10:45:00,258.19,258.25,257.97,258.14,27398.0,244.6826,244.7394,244.4741,244.6352,27398.0
2017-10-06 10:50:00,258.17,258.31,258.05,258.1,27115.0,244.6636,244.7963,244.5499,244.5973,27115.0
2017-10-06 10:55:00,258.05,258.47,257.97,258.25,19572.0,244.5499,244.9479,244.4741,244.7394,19572.0
2017-10-06 11:00:00,258.25,258.47,257.72,257.85,46592.0,244.7394,244.9479,244.2372,244.3603,46592.0
2017-10-06 11:05:00,257.86,257.96,257.69,257.71,33285.0,244.3698,244.4646,244.2087,244.2277,33285.0
2017-10-06 11:10:00,257.72,257.84,257.56,257.58,33831.0,244.2372,244.3509,244.0855,244.1045,33831.0
2017-10-06 11:15:00,257.59,257.66,257.44,257.51,24465.0,244.114,244.1803,243.9718,244.0381,24465.0
2017-10-06 11:20:00,257.5,257.6,257.48,257.6,17514.0,244.0287,244.1234,244.0097,244.1234,17514.0
2017-10-06 11:25:00,257.58,257.6,257.34,257.37,24529.0,244.1045,244.1234,243.877,243.9055,24529.0
2017-10-06 11:30:00,257.35,257.58,257.25,257.3,40399.0,243.8865,244.1045,243.7917,243.8391,40399.0
2017-10-06 11:35:00,257.26,257.66,257.26,257.5,14295.0,243.8012,244.1803,243.8012,244.0287,14295.0
2017-10-06 11:40:00,257.47,257.81,257.47,257.55,16953.0,244.0002,244.3224,244.0002,244.076,16953.0
2017-10-06 11:45:00,257.53,257.99,257.52,257.94,19059.0,244.0571,244.493,244.0476,244.4456,19059.0
2017-10-06 11:50:00,257.93,257.93,257.59,257.73,13960.0,244.4362,244.4362,244.114,244.2466,13960.0
2017-10-06 11:55:00,257.73,257.84,257.69,257.83,9655.0,244.2466,244.3509,244.2087,244.3414,9655.0
2017-10-06 12:00:00,257.8,257.91,257.68,257.88,13244.0,244.313,244.4172,244.1992,244.3888,13244.0
2017-10-06 12:05:00,257.86,258.12,257.82,258.09,23271.0,244.3698,244.6162,244.3319,244.5878,23271.0
2017-10-06 12:10:00,258.1,258.14,257.96,258.05,23926.0,244.5973,244.6352,244.4646,244.5499,23926.0
2017-10-06 12:15:00,258.04,258.16,258.0,258.09,16589.0,244.5404,244.6541,244.5025,244.5878,16589.0
2017-10-06 12:20:00,258.08,258.19,258.02,258.15,11765.0,244.5783,244.6826,244.5215,244.6447,11765.0
2017-10-06 12:25:00,258.2,258.23,258.1,258.22,11077.0,244.692,244.7205,244.5973,244.711,11077.0
2017-10-06 12:30:00,258.25,258.44,258.21,258.37,16850.0,244.7394,244.9195,244.7015,244.8531,16850.0
2017-10-06 12:35:00,258.33,258.33,258.02,258.07,13976.0,244.8152,244.8152,244.5215,244.5688,13976.0
2017-10-06 12:40:00,258.02,258.04,257.86,258.01,8996.0,244.5215,244.5404,244.3698,244.512,8996.0
2017-10-06 12:45:00,258.02,258.02,257.66,257.89,16285.0,244.5215,244.5215,244.1803,244.3983,16285.0
2017-10-06 12:50:00,257.83,257.86,257.51,257.6,12255.0,244.3414,244.3698,244.0381,244.1234,12255.0
2017-10-06 12:55:00,257.6,257.69,257.47,257.52,11653.0,244.1234,244.2087,244.0002,244.0476,11653.0
2017-10-06 13:00:00,257.5,257.78,257.5,257.55,29046.0,244.0287,244.294,244.0287,244.076,29046.0
2017-10-06 13:05:00,257.56,257.9,257.52,257.63,22549.0,244.0855,244.4077,244.0476,244.1519,22549.0
2017-10-06 13:10:00,257.61,257.78,257.6,257.76,8221.0,244.1329,244.294,244.1234,244.2751,8221.0
2017-10-06 13:15:00,257.75,257.95,257.75,257.84,12639.0,244.2656,244.4551,244.2656,244.3509,12639.0
2017-10-06 13:20:00,257.86,258.1,257.79,257.91,27683.0,244.3698,244.5973,244.3035,244.4172,27683.0
2017-10-06 13:25:00,257.91,257.91,257.77,257.82,12322.0,244.4172,244.4172,244.2845,244.3319,12322.0
2017-10-06 13:30:00,257.84,258.12,257.82,258.1,8097.0,244.3509,244.6162,244.3319,244.5973,8097.0
2017-10-06 13:35:00,258.12,258.15,258.02,258.02,29304.0,244.6162,244.6447,244.5215,244.5215,29304.0
2017-10-06 13:40:00,258.0,258.1,257.98,258.08,11559.0,244.5025,244.5973,244.4835,244.5783,11559.0
2017-10-06 13:45:00,258.06,258.23,258.06,258.14,11660.0,244.5594,244.7205,244.5594,244.6352,11660.0
2017-10-06 13:50:00,258.13,258.25,258.12,258.23,6423.0,244.6257,244.7394,244.6162,244.7205,6423.0
2017-10-06 13:55:00,258.28,258.28,257.97,258.06,13224.0,244.7679,244.7679,244.4741,244.5594,13224.0
2017-10-06 14:00:00,257.99,258.09,257.99,258.02,11159.0,244.493,244.5878,244.493,244.5215,11159.0
2017-10-06 14:05:00,258.02,258.11,257.93,258.08,8218.0,244.5215,244.6067,244.4362,244.5783,8218.0
2017-10-06 14:10:00,258.12,258.13,258.07,258.07,6100.0,244.6162,244.6257,244.5688,244.5688,6100.0
2017-10-06 14:15:00,258.08,258.37,258.08,258.34,15233.0,244.5783,244.8531,244.5783,244.8247,15233.0
2017-10-06 14:20:00,258.37,258.48,258.29,258.4,18962.0,244.8531,244.9574,244.7773,244.8816,18962.0
2017-10-06 14:25:00,258.39,258.47,258.29,258.36,17890.0,244.8721,244.9479,244.7773,244.8437,17890.0
2017-10-06 14:30:00,258.35,258.43,258.32,258.43,14908.0,244.8342,244.91,244.8058,244.91,14908.0
2017-10-06 14:35:00,258.41,258.48,258.3,258.42,13472.0,244.8911,244.9574,244.7868,244.9005,13472.0
2017-10-06 14:40:00,258.39,258.58,258.39,258.48,12640.0,244.8721,245.0522,244.8721,244.9574,12640.0
2017-10-06 14:45:00,258.49,258.53,258.34,258.44,13757.0,244.9669,245.0048,244.8247,244.9195,13757.0
2017-10-06 14:50:00,258.48,258.51,258.32,258.42,11996.0,244.9574,244.9858,244.8058,244.9005,11996.0
2017-10-06 14:55:00,258.4,258.47,258.26,258.26,16417.0,244.8816,244.9479,244.7489,244.7489,16417.0
2017-10-06 15:00:00,258.28,258.35,257.98,258.01,20837.0,244.7679,244.8342,244.4835,244.512,20837.0
2017-10-06 15:05:00,257.98,258.0,257.82,257.85,18715.0,244.4835,244.5025,244.3319,244.3603,18715.0
2017-10-06 15:10:00,257.87,258.02,257.82,257.99,16120.0,244.3793,244.5215,244.3319,244.493,16120.0
2017-10-06 15:15:00,257.99,258.22,257.96,258.15,28320.0,244.493,244.711,244.4646,244.6447,28320.0
2017-10-06 15:20:00,258.18,258.24,257.9,257.92,19860.0,244.6731,244.7299,244.4077,244.4267,19860.0
2017-10-06 15:25:00,257.92,257.96,257.75,257.94,23131.0,244.4267,244.4646,244.2656,244.4456,23131.0
2017-10-06 15:30:00,257.94,257.99,257.8,257.8,25946.0,244.4456,244.493,244.313,244.313,25946.0
2017-10-06 15:35:00,257.79,257.9,257.77,257.9,20324.0,244.3035,244.4077,244.2845,244.4077,20324.0
2017-10-06 15:40:00,257.9,258.24,257.9,258.2,37037.0,244.4077,244.7299,244.4077,244.692,37037.0
2017-10-06 15:45:00,258.19,258.3,258.02,258.03,30299.0,244.6826,244.7868,244.5215,244.5309,30299.0
2017-10-06 15:50:00,258.06,258.29,258.03,258.24,44243.0,244.5594,244.7773,244.5309,244.7299,44243.0
2017-10-06 15:55:00,258.22,258.53,258.21,258.41,103799.0,244.711,245.0048,244.7015,244.8911,103799.0
2017-10-09 09:30:00,259.0,259.0,258.0,258.31,84672.0,245.4502,245.4502,244.5025,244.7963,84672.0
2017-10-09 09:35:00,258.23,258.66,258.09,258.27,30523.0,244.7205,245.128,244.5878,244.7584,30523.0
2017-10-09 09:40:00,258.28,258.45,258.15,258.42,19369.0,244.7679,244.929,244.6447,244.9005,19369.0
2017-10-09 09:45:00,258.3,258.45,258.27,258.43,17223.0,244.7868,244.929,244.7584,244.91,17223.0
2017-10-09 09:50:00,258.43,258.45,257.76,257.76,27599.0,244.91,244.929,244.2751,244.2751,27599.0
2017-10-09 09:55:00,257.76,257.83,257.51,257.75,23374.0,244.2751,244.3414,244.0381,244.2656,23374.0
2017-10-09 10:00:00,257.75,258.31,257.72,258.26,19314.0,244.2656,244.7963,244.2372,244.7489,19314.0
2017-10-09 10:05:00,258.27,258.54,258.27,258.36,14332.0,244.7584,245.0143,244.7584,244.8437,14332.0
2017-10-09 10:10:00,258.38,258.43,258.08,258.08,6203.0,244.8626,244.91,244.5783,244.5783,6203.0
2017-10-09 10:15:00,258.17,258.3,258.15,258.24,6546.0,244.6636,244.7868,244.6447,244.7299,6546.0
2017-10-09 10:20:00,258.18,258.32,258.14,258.3,20428.0,244.6731,244.8058,244.6352,244.7868,20428.0
2017-10-09 10:25:00,258.3,258.3,258.11,258.2,12477.0,244.7868,244.7868,244.6067,244.692,12477.0
2017-10-09 10:30:00,258.2,258.2,257.76,257.8,15648.0,244.692,244.692,244.2751,244.313,15648.0
2017-10-09 10:35:00,257.9,258.06,257.8,258.03,15698.0,244.4077,244.5594,244.313,244.5309,15698.0
2017-10-09 10:40:00,258.03,258.15,257.93,258.06,15688.0,244.5309,244.6447,244.4362,244.5594,15688.0
2017-10-09 10:45:00,258.03,258.07,257.81,257.82,16204.0,244.5309,244.5688,244.3224,244.3319,16204.0
2017-10-09 10:50:00,257.88,258.33,257.88,258.32,15150.0,244.3888,244.8152,244.3888,244.8058,15150.0
2017-10-09 10:55:00,258.27,258.55,258.23,258.35,39792.0,244.7584,245.0237,244.7205,244.8342,39792.0
2017-10-09 11:00:00,258.37,258.83,258.29,258.48,33373.0,244.8531,245.2891,244.7773,244.9574,33373.0
2017-10-09 11:05:00,258.51,258.54,258.38,258.39,14669.0,244.9858,245.0143,244.8626,244.8721,14669.0
2017-10-09 11:10:00,258.38,258.48,258.35,258.48,29428.0,244.8626,244.9574,244.8342,244.9574,29428.0
2017-10-09 11:15:00,258.47,258.48,258.35,258.41,17599.0,244.9479,244.9574,244.8342,244.8911,17599.0
2017-10-09 11:20:00,258.41,258.42,258.37,258.41,11424.0,244.8911,244.9005,244.8531,244.8911,11424.0
2017-10-09 11:25:00,258.41,258.41,258.13,258.24,23285.0,244.8911,244.8911,244.6257,244.7299,23285.0
2017-10-09 11:30:00,258.25,258.59,258.24,258.36,18036.0,244.7394,245.0616,244.7299,244.8437,18036.0
2017-10-09 11:35:00,258.36,258.4,258.35,258.35,15086.0,244.8437,244.8816,244.8342,244.8342,15086.0
2017-10-09 11:40:00,258.37,258.4,258.25,258.3,15326.0,244.8531,244.8816,244.7394,244.7868,15326.0
2017-10-09 11:45:00,258.28,258.32,258.26,258.29,15389.0,244.7679,244.8058,244.7489,244.7773,15389.0
2017-10-09 11:50:00,258.27,258.29,258.16,258.22,9440.0,244.7584,244.7773,244.6541,244.711,9440.0
2017-10-09 11:55:00,258.19,258.21,257.98,257.98,14794.0,244.6826,244.7015,244.4835,244.4835,14794.0
2017-10-09 12:00:00,257.98,257.99,257.38,257.38,29593.0,244.4835,244.493,243.9149,243.9149,29593.0
2017-10-09 12:05:00,257.41,258.11,257.39,258.11,14402.0,243.9434,244.6067,243.9244,244.6067,14402.0
2017-10-09 12:10:00,258.14,258.23,257.96,258.09,18221.0,244.6352,244.7205,244.4646,244.5878,18221.0
2017-10-09 12:15:00,258.0,258.07,257.84,257.95,9522.0,244.5025,244.5688,244.3509,244.4551,9522.0
2017-10-09 12:20:00,257.95,257.95,257.64,257.74,12231.0,244.4551,244.4551,244.1613,244.2561,12231.0
2017-10-09 12:25:00,257.74,257.74,257.55,257.55,10472.0,244.2561,244.2561,244.076,244.076,10472.0
2017-10-09 12:30:00,257.58,257.62,257.4,257.4,11306.0,244.1045,244.1424,243.9339,243.9339,11306.0
2017-10-09 12:35:00,257.45,257.77,257.41,257.74,9925.0,243.9813,244.2845,243.9434,244.2561,9925.0
2017-10-09 12:40:00,257.74,257.81,257.59,257.62,8975.0,244.2561,244.3224,244.114,244.1424,8975.0
2017-10-09 12:45:00,257.58,257.62,257.47,257.52,14472.0,244.1045,244.1424,244.0002,244.0476,14472.0
2017-10-09 12:50:00,257.48,257.68,257.48,257.53,12934.0,244.0097,244.1992,244.0097,244.0571,12934.0
2017-10-09 12:55:00,257.52,257.57,257.36,257.36,16218.0,244.0476,244.095,243.896,243.896,16218.0
2017-10-09 13:00:00,257.36,257.45,257.28,257.38,16748.0,243.896,243.9813,243.8202,243.9149,16748.0
2017-10-09 13:05:00,257.39,257.5,257.38,257.49,10315.0,243.9244,244.0287,243.9149,244.0192,10315.0
2017-10-09 13:10:00,257.5,257.66,257.5,257.63,13908.0,244.0287,244.1803,244.0287,244.1519,13908.0
2017-10-09 13:15:00,257.67,257.71,257.55,257.69,16725.0,244.1898,244.2277,244.076,244.2087,16725.0
2017-10-09 13:20:00,257.69,257.85,257.62,257.68,20041.0,244.2087,244.3603,244.1424,244.1992,20041.0
2017-10-09 13:25:00,257.6,257.8,257.6,257.8,14400.0,244.1234,244.313,244.1234,244.313,14400.0
2017-10-09 13:30:00,257.84,257.84,257.65,257.69,18245.0,244.3509,244.3509,244.1708,244.2087,18245.0
2017-10-09 13:35:00,257.67,257.86,257.57,257.7,16640.0,244.1898,244.3698,244.095,244.2182,16640.0
2017-10-09 13:40:00,257.7,257.76,257.6,257.6,8563.0,244.2182,244.2751,244.1234,244.1234,8563.0
2017-10-09 13:45:00,257.64,257.66,257.43,257.44,8493.0,244.1613,244.1803,243.9623,243.9718,8493.0
2017-10-09 13:50:00,257.47,257.59,257.43,257.59,9035.0,244.0002,244.114,243.9623,244.114,9035.0
2017-10-09 13:55:00,257.6,257.71,257.46,257.71,11899.0,244.1234,244.2277,243.9908,244.2277,11899.0
2017-10-09 14:00:00,257.71,257.84,257.58,257.59,15467.0,244.2277,244.3509,244.1045,244.114,15467.0
2017-10-09 14:05:00,257.61,257.72,257.55,257.62,10118.0,244.1329,244.2372,244.076,244.1424,10118.0
2017-10-09 14:10:00,257.66,257.68,257.41,257.44,11811.0,244.1803,244.1992,243.9434,243.9718,11811.0
2017-10-09 14:15:00,257.45,257.59,257.43,257.47,12251.0,243.9813,244.114,243.9623,244.0002,12251.0
2017-10-09 14:20:00,257.44,257.53,257.42,257.53,6228.0,243.9718,244.0571,243.9528,244.0571,6228.0
2017-10-09 14:25:00,257.53,257.53,257.2,257.2,23279.0,244.0571,244.0571,243.7444,243.7444,23279.0
2017-10-09 14:30:00,257.2,257.26,257.11,257.13,16699.0,243.7444,243.8012,243.6591,243.678,16699.0
2017-10-09 14:35:00,257.13,257.46,257.12,257.36,16399.0,243.678,243.9908,243.6685,243.896,16399.0
2017-10-09 14:40:00,257.39,257.69,257.36,257.5,22833.0,243.9244,244.2087,243.896,244.0287,22833.0
2017-10-09 14:45:00,257.56,257.7,257.54,257.68,9426.0,244.0855,244.2182,244.0666,244.1992,9426.0
2017-10-09 14:50:00,257.67,257.78,257.62,257.62,9371.0,244.1898,244.294,244.1424,244.1424,9371.0
2017-10-09 14:55:00,257.62,257.73,257.56,257.64,15497.0,244.1424,244.2466,244.0855,244.1613,15497.0
2017-10-09 15:00:00,257.66,257.67,257.43,257.59,11785.0,244.1803,244.1898,243.9623,244.114,11785.0
2017-10-09 15:05:00,257.53,257.83,257.52,257.83,17828.0,244.0571,244.3414,244.0476,244.3414,17828.0
2017-10-09 15:10:00,257.82,257.85,257.67,257.71,18415.0,244.3319,244.3603,244.1898,244.2277,18415.0
2017-10-09 15:15:00,257.71,258.15,257.71,258.11,25906.0,244.2277,244.6447,244.2277,244.6067,25906.0
2017-10-09 15:20:00,258.08,258.27,258.08,258.18,19900.0,244.5783,244.7584,244.5783,244.6731,19900.0
2017-10-09 15:25:00,258.18,258.38,258.16,258.29,18207.0,244.6731,244.8626,244.6541,244.7773,18207.0
2017-10-09 15:30:00,258.29,258.37,258.19,258.36,24642.0,244.7773,244.8531,244.6826,244.8437,24642.0
2017-10-09 15:35:00,258.36,258.53,258.36,258.47,32356.0,244.8437,245.0048,244.8437,244.9479,32356.0
2017-10-09 15:40:00,258.5,258.64,258.45,258.55,38055.0,244.9763,245.109,244.929,245.0237,38055.0
2017-10-09 15:45:00,258.55,258.74,258.55,258.67,30522.0,245.0237,245.2038,245.0237,245.1375,30522.0
2017-10-09 15:50:00,258.66,258.77,258.5,258.52,44433.0,245.128,245.2322,244.9763,244.9953,44433.0
2017-10-09 15:55:00,258.5,258.54,258.36,258.45,81050.0,244.9763,245.0143,244.8437,244.929,81050.0
2017-10-10 09:30:00,259.28,259.74,259.11,259.41,72252.0,245.7155,246.1515,245.5544,245.8387,72252.0
2017-10-10 09:35:00,259.31,259.32,258.39,258.92,32425.0,245.744,245.7534,244.8721,245.3744,32425.0
2017-10-10 09:40:00,258.92,259.41,258.73,259.11,28990.0,245.3744,245.8387,245.1943,245.5544,28990.0
2017-10-10 09:45:00,259.11,259.11,258.55,258.55,20143.0,245.5544,245.5544,245.0237,245.0237,20143.0
2017-10-10 09:50:00,258.6,258.63,257.76,258.05,56684.0,245.0711,245.0995,244.2751,244.5499,56684.0
2017-10-10 09:55:00,258.0,258.1,257.65,257.8,29627.0,244.5025,244.5973,244.1708,244.313,29627.0
2017-10-10 10:00:00,257.8,258.45,257.8,258.15,13953.0,244.313,244.929,244.313,244.6447,13953.0
2017-10-10 10:05:00,258.18,258.54,257.97,258.17,15884.0,244.6731,245.0143,244.4741,244.6636,15884.0
2017-10-10 10:10:00,258.21,258.37,258.1,258.21,11641.0,244.7015,244.8531,244.5973,244.7015,11641.0
2017-10-10 10:15:00,258.17,258.17,257.2,257.2,28290.0,244.6636,244.6636,243.7444,243.7444,28290.0
2017-10-10 10:20:00,257.2,257.71,257.2,257.53,25236.0,243.7444,244.2277,243.7444,244.0571,25236.0
2017-10-10 10:25:00,257.48,257.9,257.23,257.82,14839.0,244.0097,244.4077,243.7728,244.3319,14839.0
2017-10-10 10:30:00,257.9,258.04,257.65,257.91,21750.0,244.4077,244.5404,244.1708,244.4172,21750.0
2017-10-10 10:35:00,257.93,258.02,257.64,257.71,16960.0,244.4362,244.5215,244.1613,244.2277,16960.0
2017-10-10 10:40:00,257.69,258.0,257.69,257.82,21710.0,244.2087,244.5025,244.2087,244.3319,21710.0
2017-10-10 10:45:00,257.85,257.89,257.59,257.72,11815.0,244.3603,244.3983,244.114,244.2372,11815.0
2017-10-10 10:50:00,257.8,258.29,257.71,258.29,10764.0,244.313,244.7773,244.2277,244.7773,10764.0
2017-10-10 10:55:00,258.3,258.37,258.03,258.29,18347.0,244.7868,244.8531,244.5309,244.7773,18347.0
2017-10-10 11:00:00,258.28,258.53,258.15,258.37,16034.0,244.7679,245.0048,244.6447,244.8531,16034.0
2017-10-10 11:05:00,258.4,258.9,258.38,258.9,11761.0,244.8816,245.3554,244.8626,245.3554,11761.0
2017-10-10 11:10:00,258.92,259.05,258.61,258.62,13028.0,245.3744,245.4976,245.0806,245.0901,13028.0
2017-10-10 11:15:00,258.7,259.02,258.67,259.01,6397.0,245.1659,245.4691,245.1375,245.4597,6397.0
2017-10-10 11:20:00,259.07,259.18,258.68,258.71,12621.0,245.5165,245.6208,245.1469,245.1754,12621.0
2017-10-10 11:25:00,258.7,258.73,258.49,258.58,13289.0,245.1659,245.1943,244.9669,245.0522,13289.0
2017-10-10 11:30:00,258.59,258.86,258.5,258.84,9682.0,245.0616,245.3175,244.9763,245.2986,9682.0
2017-10-10 11:35:00,258.79,258.79,258.62,258.69,6238.0,245.2512,245.2512,245.0901,245.1564,6238.0
2017-10-10 11:40:00,258.7,259.0,258.7,258.91,5813.0,245.1659,245.4502,245.1659,245.3649,5813.0
2017-10-10 11:45:00,258.93,259.4,258.88,259.35,22622.0,245.3838,245.8293,245.3365,245.7819,22622.0
2017-10-10 11:50:00,259.27,259.6,259.19,259.35,14028.0,245.7061,246.0188,245.6302,245.7819,14028.0
2017-10-10 11:55:00,259.35,259.5,259.26,259.5,13357.0,245.7819,245.924,245.6966,245.924,13357.0
2017-10-10 12:00:00,259.45,259.7,259.39,259.69,35891.0,245.8766,246.1136,245.8198,246.1041,35891.0
2017-10-10 12:05:00,259.67,259.93,259.49,259.62,41773.0,246.0851,246.3315,245.9146,246.0378,41773.0
2017-10-10 12:10:00,259.6,259.61,259.12,259.12,11117.0,246.0188,246.0283,245.5639,245.5639,11117.0
2017-10-10 12:15:00,259.23,259.25,258.8,258.8,17245.0,245.6682,245.6871,245.2606,245.2606,17245.0
2017-10-10 12:20:00,258.85,258.86,258.56,258.72,23838.0,245.308,245.3175,245.0332,245.1848,23838.0
2017-10-10 12:25:00,258.75,259.0,258.7,258.98,11150.0,245.2133,245.4502,245.1659,245.4312,11150.0
2017-10-10 12:30:00,258.96,259.1,258.9,259.1,4500.0,245.4123,245.545,245.3554,245.545,4500.0
2017-10-10 12:35:00,259.07,259.25,259.01,259.01,9748.0,245.5165,245.6871,245.4597,245.4597,9748.0
2017-10-10 12:40:00,259.05,259.4,259.05,259.39,22177.0,245.4976,245.8293,245.4976,245.8198,22177.0
2017-10-10 12:45:00,259.39,259.6,259.28,259.56,15171.0,245.8198,246.0188,245.7155,245.9809,15171.0
2017-10-10 12:50:00,259.6,259.6,259.37,259.45,7550.0,246.0188,246.0188,245.8008,245.8766,7550.0
2017-10-10 12:55:00,259.39,259.8,259.39,259.6,31239.0,245.8198,246.2083,245.8198,246.0188,31239.0
2017-10-10 13:00:00,259.54,259.61,259.39,259.55,9299.0,245.9619,246.0283,245.8198,245.9714,9299.0
2017-10-10 13:05:00,259.43,259.53,259.31,259.39,7062.0,245.8577,245.9525,245.744,245.8198,7062.0
2017-10-10 13:10:00,259.42,259.75,259.42,259.64,18752.0,245.8482,246.1609,245.8482,246.0567,18752.0
2017-10-10 13:15:00,259.72,259.77,259.63,259.75,9484.0,246.1325,246.1799,246.0472,246.1609,9484.0
2017-10-10 13:20:00,259.74,259.74,259.56,259.66,11429.0,246.1515,246.1515,245.9809,246.0757,11429.0
2017-10-10 13:25:00,259.62,259.66,259.46,259.56,12295.0,246.0378,246.0757,245.8861,245.9809,12295.0
2017-10-10 13:30:00,259.59,259.73,259.55,259.62,11418.0,246.0093,246.142,245.9714,246.0378,11418.0
2017-10-10 13:35:00,259.62,259.75,259.45,259.65,9633.0,246.0378,246.1609,245.8766,246.0662,9633.0
2017-10-10 13:40:00,259.73,259.94,259.7,259.86,17922.0,246.142,246.341,246.1136,246.2652,17922.0
2017-10-10 13:45:00,259.93,259.96,259.78,259.8,13406.0,246.3315,246.36,246.1894,246.2083,13406.0
2017-10-10 13:50:00,259.86,260.32,259.84,260.19,52324.0,246.2652,246.7011,246.2462,246.5779,52324.0
2017-10-10 13:55:00,260.26,260.37,260.1,260.11,12177.0,246.6443,246.7485,246.4926,246.5021,12177.0
2017-10-10 14:00:00,260.14,260.19,259.96,260.17,12674.0,246.5305,246.5779,246.36,246.559,12674.0
2017-10-10 14:05:00,260.03,260.22,260.03,260.18,7715.0,246.4263,246.6064,246.4263,246.5685,7715.0
2017-10-10 14:10:00,260.14,260.18,260.04,260.13,12862.0,246.5305,246.5685,246.4358,246.5211,12862.0
2017-10-10 14:15:00,260.1,260.2,260.04,260.09,9294.0,246.4926,246.5874,246.4358,246.4832,9294.0
2017-10-10 14:20:00,260.05,260.2,259.99,260.2,12284.0,246.4453,246.5874,246.3884,246.5874,12284.0
2017-10-10 14:25:00,260.15,260.21,260.01,260.17,9315.0,246.54,246.5969,246.4073,246.559,9315.0
2017-10-10 14:30:00,260.17,260.34,260.12,260.27,14772.0,246.559,246.7201,246.5116,246.6537,14772.0
2017-10-10 14:35:00,260.26,260.53,260.26,260.41,18602.0,246.6443,246.9001,246.6443,246.7864,18602.0
2017-10-10 14:40:00,260.38,260.41,260.03,260.04,20655.0,246.758,246.7864,246.4263,246.4358,20655.0
2017-10-10 14:45:00,260.04,260.21,260.01,260.11,36284.0,246.4358,246.5969,246.4073,246.5021,36284.0
2017-10-10 14:50:00,260.12,260.15,260.05,260.14,7265.0,246.5116,246.54,246.4453,246.5305,7265.0
2017-10-10 14:55:00,260.14,260.14,260.02,260.05,12382.0,246.5305,246.5305,246.4168,246.4453,12382.0
2017-10-10 15:00:00,260.05,260.17,259.93,260.15,12276.0,246.4453,246.559,246.3315,246.54,12276.0
2017-10-10 15:05:00,260.14,260.3,260.14,260.26,13488.0,246.5305,246.6822,246.5305,246.6443,13488.0
2017-10-10 15:10:00,260.28,260.34,260.24,260.3,6687.0,246.6632,246.7201,246.6253,246.6822,6687.0
2017-10-10 15:15:00,260.27,260.33,260.16,260.28,13144.0,246.6537,246.7106,246.5495,246.6632,13144.0
2017-10-10 15:20:00,260.23,260.34,260.21,260.31,8039.0,246.6158,246.7201,246.5969,246.6917,8039.0
2017-10-10 15:25:00,260.37,260.53,260.3,260.4,16894.0,246.7485,246.9001,246.6822,246.7769,16894.0
2017-10-10 15:30:00,260.42,260.56,260.11,260.22,19148.0,246.7959,246.9286,246.5021,246.6064,19148.0
2017-10-10 15:35:00,260.18,260.37,260.15,260.3,13514.0,246.5685,246.7485,246.54,246.6822,13514.0
2017-10-10 15:40:00,260.3,260.51,260.26,260.49,21073.0,246.6822,246.8812,246.6443,246.8622,21073.0
2017-10-10 15:45:00,260.45,260.77,260.39,260.74,52651.0,246.8243,247.1276,246.7675,247.0992,52651.0
2017-10-10 15:50:00,260.73,260.74,260.52,260.52,31106.0,247.0897,247.0992,246.8907,246.8907,31106.0
2017-10-10 15:55:00,260.54,260.94,260.53,260.89,112545.0,246.9096,247.2887,246.9001,247.2413,112545.0
2017-10-11 09:30:00,261.32,261.32,260.1,260.34,81043.0,247.6488,247.6488,246.4926,246.7201,81043.0
2017-10-11 09:35:00,260.34,260.34,259.14,259.76,64163.0,246.7201,246.7201,245.5829,246.1704,64163.0
2017-10-11 09:40:00,259.74,259.98,259.02,259.35,64437.0,246.1515,246.3789,245.4691,245.7819,64437.0
2017-10-11 09:45:00,259.37,260.79,259.3,260.36,48401.0,245.8008,247.1465,245.7345,246.739,48401.0
2017-10-11 09:50:00,260.39,260.51,260.01,260.48,32932.0,246.7675,246.8812,246.4073,246.8528,32932.0
2017-10-11 09:55:00,260.46,260.75,260.26,260.75,33972.0,246.8338,247.1086,246.6443,247.1086,33972.0
2017-10-11 10:00:00,260.75,261.45,260.72,261.44,92190.0,247.1086,247.772,247.0802,247.7625,92190.0
2017-10-11 10:05:00,261.44,261.44,260.87,261.03,46319.0,247.7625,247.7625,247.2224,247.374,46319.0
2017-10-11 10:10:00,261.05,261.07,260.86,260.86,22005.0,247.3929,247.4119,247.2129,247.2129,22005.0
2017-10-11 10:15:00,260.87,261.27,260.79,261.25,23770.0,247.2224,247.6014,247.1465,247.5825,23770.0
2017-10-11 10:20:00,261.26,261.63,261.23,261.48,49018.0,247.592,247.9426,247.5635,247.8004,49018.0
2017-10-11 10:25:00,261.49,261.58,261.37,261.53,34430.0,247.8099,247.8952,247.6962,247.8478,34430.0
2017-10-11 10:30:00,261.54,261.56,261.4,261.42,53399.0,247.8573,247.8763,247.7246,247.7436,53399.0
2017-10-11 10:35:00,261.4,261.62,261.4,261.4,27907.0,247.7246,247.9331,247.7246,247.7246,27907.0
2017-10-11 10:40:00,261.41,261.59,261.36,261.43,15152.0,247.7341,247.9047,247.6867,247.7531,15152.0
2017-10-11 10:45:00,261.47,261.63,261.4,261.43,23737.0,247.791,247.9426,247.7246,247.7531,23737.0
2017-10-11 10:50:00,261.44,261.48,261.12,261.16,18092.0,247.7625,247.8004,247.4593,247.4972,18092.0
2017-10-11 10:55:00,261.13,261.15,260.86,261.0,24349.0,247.4688,247.4877,247.2129,247.3456,24349.0
2017-10-11 11:00:00,261.0,261.27,260.96,261.26,12992.0,247.3456,247.6014,247.3076,247.592,12992.0
2017-10-11 11:05:00,261.25,261.43,261.1,261.25,11165.0,247.5825,247.7531,247.4403,247.5825,11165.0
2017-10-11 11:10:00,261.24,261.58,261.24,261.48,13665.0,247.573,247.8952,247.573,247.8004,13665.0
2017-10-11 11:15:00,261.48,261.54,261.3,261.38,23473.0,247.8004,247.8573,247.6299,247.7057,23473.0
2017-10-11 11:20:00,261.36,261.65,261.22,261.63,12538.0,247.6867,247.9615,247.554,247.9426,12538.0
2017-10-11 11:25:00,261.61,261.64,261.22,261.22,16403.0,247.9236,247.9521,247.554,247.554,16403.0
2017-10-11 11:30:00,261.22,261.41,261.19,261.24,30623.0,247.554,247.7341,247.5256,247.573,30623.0
2017-10-11 11:35:00,261.21,261.25,260.94,260.94,20401.0,247.5446,247.5825,247.2887,247.2887,20401.0
2017-10-11 11:40:00,260.97,261.03,260.8,260.87,17947.0,247.3171,247.374,247.156,247.2224,17947.0
2017-10-11 11:45:00,260.8,261.01,260.79,261.01,12003.0,247.156,247.355,247.1465,247.355,12003.0
2017-10-11 11:50:00,260.95,261.02,260.72,260.99,22765.0,247.2982,247.3645,247.0802,247.3361,22765.0
2017-10-11 11:55:00,261.05,261.07,260.86,260.89,24455.0,247.3929,247.4119,247.2129,247.2413,24455.0
2017-10-11 12:00:00,260.81,260.96,260.77,260.96,8133.0,247.1655,247.3076,247.1276,247.3076,8133.0
2017-10-11 12:05:00,260.96,260.96,260.59,260.81,19139.0,247.3076,247.3076,246.957,247.1655,19139.0
2017-10-11 12:10:00,260.84,260.96,260.79,260.83,21339.0,247.1939,247.3076,247.1465,247.1844,21339.0
2017-10-11 12:15:00,260.82,260.93,260.74,260.93,12348.0,247.175,247.2792,247.0992,247.2792,12348.0
2017-10-11 12:20:00,260.92,260.98,260.86,260.89,12071.0,247.2697,247.3266,247.2129,247.2413,12071.0
2017-10-11 12:25:00,260.86,260.91,260.79,260.88,9577.0,247.2129,247.2603,247.1465,247.2318,9577.0
2017-10-11 12:30:00,260.84,261.01,260.81,260.95,16602.0,247.1939,247.355,247.1655,247.2982,16602.0
2017-10-11 12:35:00,260.93,260.93,260.79,260.86,10161.0,247.2792,247.2792,247.1465,247.2129,10161.0
2017-10-11 12:40:00,260.86,260.97,260.81,260.81,12852.0,247.2129,247.3171,247.1655,247.1655,12852.0
2017-10-11 12:45:00,260.84,260.91,260.77,260.84,9654.0,247.1939,247.2603,247.1276,247.1939,9654.0
2017-10-11 12:50:00,260.84,260.92,260.81,260.85,11728.0,247.1939,247.2697,247.1655,247.2034,11728.0
2017-10-11 12:55:00,260.82,260.94,260.81,260.93,12038.0,247.175,247.2887,247.1655,247.2792,12038.0
2017-10-11 13:00:00,260.9,260.94,260.76,260.8,12675.0,247.2508,247.2887,247.1181,247.156,12675.0
2017-10-11 13:05:00,260.76,260.89,260.76,260.89,20570.0,247.1181,247.2413,247.1181,247.2413,20570.0
2017-10-11 13:10:00,260.89,261.16,260.85,261.02,34877.0,247.2413,247.4972,247.2034,247.3645,34877.0
2017-10-11 13:15:00,261.0,261.05,260.78,260.78,21656.0,247.3456,247.3929,247.1371,247.1371,21656.0
2017-10-11 13:20:00,260.8,260.8,260.66,260.79,13042.0,247.156,247.156,247.0233,247.1465,13042.0
2017-10-11 13:25:00,260.81,260.92,260.8,260.88,9942.0,247.1655,247.2697,247.156,247.2318,9942.0
2017-10-11 13:30:00,260.88,260.95,260.82,260.84,12592.0,247.2318,247.2982,247.175,247.1939,12592.0
2017-10-11 13:35:00,260.84,260.91,260.75,260.88,29223.0,247.1939,247.2603,247.1086,247.2318,29223.0
2017-10-11 13:40:00,260.92,261.02,260.88,260.96,8681.0,247.2697,247.3645,247.2318,247.3076,8681.0
2017-10-11 13:45:00,260.98,261.11,260.97,261.06,7330.0,247.3266,247.4498,247.3171,247.4024,7330.0
2017-10-11 13:50:00,261.04,261.08,261.03,261.06,7922.0,247.3835,247.4214,247.374,247.4024,7922.0
2017-10-11 13:55:00,261.05,261.07,260.86,260.92,8675.0,247.3929,247.4119,247.2129,247.2697,8675.0
2017-10-11 14:00:00,260.93,261.21,260.93,261.1,8776.0,247.2792,247.5446,247.2792,247.4403,8776.0
2017-10-11 14:05:00,261.14,261.14,260.96,261.0,12473.0,247.4782,247.4782,247.3076,247.3456,12473.0
2017-10-11 14:10:00,261.06,261.07,260.97,261.0,5874.0,247.4024,247.4119,247.3171,247.3456,5874.0
2017-10-11 14:15:00,261.01,261.24,261.0,261.23,9686.0,247.355,247.573,247.3456,247.5635,9686.0
2017-10-11 14:20:00,261.19,261.4,261.1,261.11,16751.0,247.5256,247.7246,247.4403,247.4498,16751.0
2017-10-11 14:25:00,261.1,261.1,260.92,260.94,19379.0,247.4403,247.4403,247.2697,247.2887,19379.0
2017-10-11 14:30:00,260.95,261.05,260.89,260.91,18491.0,247.2982,247.3929,247.2413,247.2603,18491.0
2017-10-11 14:35:00,260.93,260.99,260.75,260.78,12819.0,247.2792,247.3361,247.1086,247.1371,12819.0
2017-10-11 14:40:00,260.78,260.8,260.69,260.75,10895.0,247.1371,247.156,247.0518,247.1086,10895.0
2017-10-11 14:45:00,260.76,261.03,260.71,260.99,19858.0,247.1181,247.374,247.0707,247.3361,19858.0
2017-10-11 14:50:00,260.99,261.16,260.85,260.9,17015.0,247.3361,247.4972,247.2034,247.2508,17015.0
2017-10-11 14:55:00,260.94,260.98,260.85,260.85,14891.0,247.2887,247.3266,247.2034,247.2034,14891.0
2017-10-11 15:00:00,260.85,260.94,260.83,260.85,18516.0,247.2034,247.2887,247.1844,247.2034,18516.0
2017-10-11 15:05:00,260.88,260.95,260.8,260.94,16947.0,247.2318,247.2982,247.156,247.2887,16947.0
2017-10-11 15:10:00,260.91,261.02,260.84,260.84,11971.0,247.2603,247.3645,247.1939,247.1939,11971.0
2017-10-11 15:15:00,260.85,260.92,260.83,260.85,17288.0,247.2034,247.2697,247.1844,247.2034,17288.0
2017-10-11 15:20:00,260.83,260.95,260.83,260.85,21633.0,247.1844,247.2982,247.1844,247.2034,21633.0
2017-10-11 15:25:00,260.84,260.94,260.83,260.91,19406.0,247.1939,247.2887,247.1844,247.2603,19406.0
2017-10-11 15:30:00,260.9,261.09,260.85,260.91,25752.0,247.2508,247.4308,247.2034,247.2603,25752.0
2017-10-11 15:35:00,260.89,260.9,260.8,260.87,28546.0,247.2413,247.2508,247.156,247.2224,28546.0
2017-10-11 15:40:00,260.88,260.92,260.84,260.87,31761.0,247.2318,247.2697,247.1939,247.2224,31761.0
2017-10-11 15:45:00,260.86,261.05,260.85,260.95,34506.0,247.2129,247.3929,247.2034,247.2982,34506.0
2017-10-11 15:50:00,260.95,261.21,260.93,261.21,38111.0,247.2982,247.5446,247.2792,247.5446,38111.0
2017-10-11 15:55:00,261.18,261.47,261.1,261.46,87490.0,247.5161,247.791,247.4403,247.7815,87490.0
2017-10-12 09:30:00,260.95,261.41,260.0,260.17,113218.0,247.2982,247.7341,246.3979,246.559,113218.0
2017-10-12 09:35:00,260.19,261.37,260.19,261.15,75341.0,246.5779,247.6962,246.5779,247.4877,75341.0
2017-10-12 09:40:00,261.16,261.32,260.82,261.29,31116.0,247.4972,247.6488,247.175,247.6204,31116.0
2017-10-12 09:45:00,261.2,261.94,261.13,261.85,56004.0,247.5351,248.2364,247.4688,248.1511,56004.0
2017-10-12 09:50:00,261.89,262.1,261.81,261.84,44179.0,248.189,248.388,248.1132,248.1416,44179.0
2017-10-12 09:55:00,261.85,262.0,261.71,261.89,23280.0,248.1511,248.2932,248.0184,248.189,23280.0
2017-10-12 10:00:00,261.99,262.01,261.76,261.83,17632.0,248.2838,248.3027,248.0658,248.1321,17632.0
2017-10-12 10:05:00,261.89,261.95,261.53,261.56,12323.0,248.189,248.2459,247.8478,247.8763,12323.0
2017-10-12 10:10:00,261.57,261.71,261.38,261.38,14241.0,247.8857,248.0184,247.7057,247.7057,14241.0
2017-10-12 10:15:00,261.38,261.64,261.33,261.4,9561.0,247.7057,247.9521,247.6583,247.7246,9561.0
2017-10-12 10:20:00,261.36,261.4,261.02,261.11,36532.0,247.6867,247.7246,247.3645,247.4498,36532.0
2017-10-12 10:25:00,261.09,261.69,261.06,261.69,31481.0,247.4308,247.9995,247.4024,247.9995,31481.0
2017-10-12 10:30:00,261.63,261.87,261.56,261.85,26427.0,247.9426,248.17,247.8763,248.1511,26427.0
2017-10-12 10:35:00,261.86,262.11,261.8,262.11,23709.0,248.1606,248.3975,248.1037,248.3975,23709.0
2017-10-12 10:40:00,262.07,262.14,261.86,261.94,26836.0,248.3596,248.4259,248.1606,248.2364,26836.0
2017-10-12 10:45:00,261.92,262.38,261.92,262.09,27521.0,248.2174,248.6534,248.2174,248.3785,27521.0
2017-10-12 10:50:00,262.12,262.6,261.99,262.46,30008.0,248.407,248.8618,248.2838,248.7292,30008.0
2017-10-12 10:55:00,262.43,262.55,262.35,262.47,21277.0,248.7007,248.8145,248.6249,248.7386,21277.0
2017-10-12 11:00:00,262.44,262.55,262.28,262.52,14524.0,248.7102,248.8145,248.5586,248.786,14524.0
2017-10-12 11:05:00,262.51,262.58,262.45,262.48,7030.0,248.7766,248.8429,248.7197,248.7481,7030.0
2017-10-12 11:10:00,262.44,262.64,262.4,262.61,12247.0,248.7102,248.8998,248.6723,248.8713,12247.0
2017-10-12 11:15:00,262.66,262.81,262.56,262.71,10411.0,248.9187,249.0609,248.8239,248.9661,10411.0
2017-10-12 11:20:00,262.71,262.81,262.51,262.7,26101.0,248.9661,249.0609,248.7766,248.9566,26101.0
2017-10-12 11:25:00,262.73,262.8,262.61,262.62,11528.0,248.985,249.0514,248.8713,248.8808,11528.0
2017-10-12 11:30:00,262.63,262.87,262.63,262.73,12576.0,248.8903,249.1177,248.8903,248.985,12576.0
2017-10-12 11:35:00,262.78,262.83,262.65,262.68,18019.0,249.0324,249.0798,248.9092,248.9377,18019.0
2017-10-12 11:40:00,262.66,262.77,262.51,262.71,22856.0,248.9187,249.023,248.7766,248.9661,22856.0
2017-10-12 11:45:00,262.64,262.79,262.55,262.71,37035.0,248.8998,249.0419,248.8145,248.9661,37035.0
2017-10-12 11:50:00,262.66,262.8,262.57,262.57,23282.0,248.9187,249.0514,248.8334,248.8334,23282.0
2017-10-12 11:55:00,262.59,262.81,262.54,262.56,17305.0,248.8524,249.0609,248.805,248.8239,17305.0
2017-10-12 12:00:00,262.56,262.66,262.52,262.66,16028.0,248.8239,248.9187,248.786,248.9187,16028.0
2017-10-12 12:05:00,262.64,262.98,262.63,262.87,41007.0,248.8998,249.222,248.8903,249.1177,41007.0
2017-10-12 12:10:00,262.87,262.89,262.61,262.73,28025.0,249.1177,249.1367,248.8713,248.985,28025.0
2017-10-12 12:15:00,262.66,262.8,262.62,262.7,16692.0,248.9187,249.0514,248.8808,248.9566,16692.0
2017-10-12 12:20:00,262.74,262.8,262.66,262.68,11037.0,248.9945,249.0514,248.9187,248.9377,11037.0
2017-10-12 12:25:00,262.71,262.84,262.64,262.71,14401.0,248.9661,249.0893,248.8998,248.9661,14401.0
2017-10-12 12:30:00,262.71,262.82,262.67,262.7,16387.0,248.9661,249.0703,248.9282,248.9566,16387.0
2017-10-12 12:35:00,262.68,262.78,262.61,262.73,12005.0,248.9377,249.0324,248.8713,248.985,12005.0
2017-10-12 12:40:00,262.69,262.83,262.69,262.83,6590.0,248.9471,249.0798,248.9471,249.0798,6590.0
2017-10-12 12:45:00,262.8,262.83,262.65,262.68,30002.0,249.0514,249.0798,248.9092,248.9377,30002.0
2017-10-12 12:50:00,262.68,262.73,262.5,262.5,12324.0,248.9377,248.985,248.7671,248.7671,12324.0
2017-10-12 12:55:00,262.5,262.82,262.5,262.68,15620.0,248.7671,249.0703,248.7671,248.9377,15620.0
2017-10-12 13:00:00,262.68,262.71,262.61,262.69,6427.0,248.9377,248.9661,248.8713,248.9471,6427.0
2017-10-12 13:05:00,262.75,262.84,262.67,262.79,7490.0,249.004,249.0893,248.9282,249.0419,7490.0
2017-10-12 13:10:00,262.84,262.84,262.64,262.74,9056.0,249.0893,249.0893,248.8998,248.9945,9056.0
2017-10-12 13:15:00,262.78,262.82,262.59,262.59,22120.0,249.0324,249.0703,248.8524,248.8524,22120.0
2017-10-12 13:20:00,262.56,262.65,262.5,262.52,12895.0,248.8239,248.9092,248.7671,248.786,12895.0
2017-10-12 13:25:00,262.51,262.61,262.42,262.59,27157.0,248.7766,248.8713,248.6913,248.8524,27157.0
2017-10-12 13:30:00,262.6,262.64,262.56,262.57,8444.0,248.8618,248.8998,248.8239,248.8334,8444.0
2017-10-12 13:35:00,262.56,262.56,262.25,262.37,32383.0,248.8239,248.8239,248.5302,248.6439,32383.0
2017-10-12 13:40:00,262.36,262.49,262.28,262.41,11354.0,248.6344,248.7576,248.5586,248.6818,11354.0
2017-10-12 13:45:00,262.4,262.48,262.3,262.37,10247.0,248.6723,248.7481,248.5775,248.6439,10247.0
2017-10-12 13:50:00,262.37,262.4,262.24,262.36,12792.0,248.6439,248.6723,248.5207,248.6344,12792.0
2017-10-12 13:55:00,262.34,262.36,262.12,262.23,14334.0,248.6155,248.6344,248.407,248.5112,14334.0
2017-10-12 14:00:00,262.25,262.37,262.09,262.21,14189.0,248.5302,248.6439,248.3785,248.4923,14189.0
2017-10-12 14:05:00,262.23,262.44,262.21,262.35,10792.0,248.5112,248.7102,248.4923,248.6249,10792.0
2017-10-12 14:10:00,262.32,262.71,262.28,262.54,23509.0,248.5965,248.9661,248.5586,248.805,23509.0
2017-10-12 14:15:00,262.55,262.69,262.42,262.69,12813.0,248.8145,248.9471,248.6913,248.9471,12813.0
2017-10-12 14:20:00,262.69,262.72,262.44,262.44,18454.0,248.9471,248.9756,248.7102,248.7102,18454.0
2017-10-12 14:25:00,262.44,262.6,262.38,262.53,14813.0,248.7102,248.8618,248.6534,248.7955,14813.0
2017-10-12 14:30:00,262.48,262.55,262.36,262.42,13270.0,248.7481,248.8145,248.6344,248.6913,13270.0
2017-10-12 14:35:00,262.42,262.57,262.42,262.48,18048.0,248.6913,248.8334,248.6913,248.7481,18048.0
2017-10-12 14:40:00,262.49,262.62,262.44,262.48,12755.0,248.7576,248.8808,248.7102,248.7481,12755.0
2017-10-12 14:45:00,262.48,262.48,262.15,262.16,22403.0,248.7481,248.7481,248.4354,248.4449,22403.0
2017-10-12 14:50:00,262.2,262.4,262.09,262.14,40335.0,248.4828,248.6723,248.3785,248.4259,40335.0
2017-10-12 14:55:00,262.1,262.34,262.02,262.34,26547.0,248.388,248.6155,248.3122,248.6155,26547.0
2017-10-12 15:00:00,262.36,262.53,262.29,262.47,17025.0,248.6344,248.7955,248.5681,248.7386,17025.0
2017-10-12 15:05:00,262.41,262.53,262.3,262.35,16673.0,248.6818,248.7955,248.5775,248.6249,16673.0
2017-10-12 15:10:00,262.41,262.44,262.32,262.32,27699.0,248.6818,248.7102,248.5965,248.5965,27699.0
2017-10-12 15:15:00,262.34,262.35,262.14,262.14,21859.0,248.6155,248.6249,248.4259,248.4259,21859.0
2017-10-12 15:20:00,262.16,262.24,262.14,262.24,8936.0,248.4449,248.5207,248.4259,248.5207,8936.0
2017-10-12 15:25:00,262.24,262.26,262.1,262.11,20310.0,248.5207,248.5396,248.388,248.3975,20310.0
2017-10-12 15:30:00,262.12,262.17,262.05,262.05,32422.0,248.407,248.4543,248.3406,248.3406,32422.0
2017-10-12 15:35:00,262.05,262.13,262.03,262.1,23852.0,248.3406,248.4164,248.3217,248.388,23852.0
2017-10-12 15:40:00,262.1,262.22,262.07,262.22,27873.0,248.388,248.5017,248.3596,248.5017,27873.0
2017-10-12 15:45:00,262.22,262.35,262.1,262.32,48142.0,248.5017,248.6249,248.388,248.5965,48142.0
2017-10-12 15:50:00,262.33,262.6,262.27,262.58,48791.0,248.606,248.8618,248.5491,248.8429,48791.0
2017-10-12 15:55:00,262.57,262.57,261.91,261.92,175119.0,248.8334,248.8334,248.2079,248.2174,175119.0
2017-10-13 09:30:00,262.9,263.79,262.0,263.7,119786.0,249.1462,249.9896,248.2932,249.9043,119786.0
2017-10-13 09:35:00,263.69,263.69,262.52,262.93,72873.0,249.8948,249.8948,248.786,249.1746,72873.0
2017-10-13 09:40:00,262.94,263.26,262.61,263.04,35406.0,249.1841,249.4873,248.8713,249.2788,35406.0
2017-10-13 09:45:00,263.18,263.23,262.43,262.5,27989.0,249.4115,249.4589,248.7007,248.7671,27989.0
2017-10-13 09:50:00,262.5,263.14,262.5,262.88,22695.0,248.7671,249.3736,248.7671,249.1272,22695.0
2017-10-13 09:55:00,262.83,262.93,262.53,262.72,35627.0,249.0798,249.1746,248.7955,248.9756,35627.0
2017-10-13 10:00:00,262.76,262.98,262.33,262.47,34859.0,249.0135,249.222,248.606,248.7386,34859.0
2017-10-13 10:05:00,262.52,262.55,262.17,262.28,20623.0,248.786,248.8145,248.4543,248.5586,20623.0
2017-10-13 10:10:00,262.32,262.37,261.89,261.89,35878.0,248.5965,248.6439,248.189,248.189,35878.0
2017-10-13 10:15:00,261.93,262.32,261.9,262.13,20266.0,248.2269,248.5965,248.1985,248.4164,20266.0
2017-10-13 10:20:00,262.06,262.47,262.03,262.27,34866.0,248.3501,248.7386,248.3217,248.5491,34866.0
2017-10-13 10:25:00,262.3,262.58,262.2,262.45,27895.0,248.5775,248.8429,248.4828,248.7197,27895.0
2017-10-13 10:30:00,262.48,262.59,262.07,262.18,15501.0,248.7481,248.8524,248.3596,248.4638,15501.0
2017-10-13 10:35:00,262.19,262.28,261.99,262.04,16284.0,248.4733,248.5586,248.2838,248.3311,16284.0
2017-10-13 10:40:00,262.01,262.07,261.88,261.89,19900.0,248.3027,248.3596,248.1795,248.189,19900.0
2017-10-13 10:45:00,261.92,262.04,261.72,261.84,14037.0,248.2174,248.3311,248.0279,248.1416,14037.0
2017-10-13 10:50:00,261.8,261.8,261.43,261.5,24118.0,248.1037,248.1037,247.7531,247.8194,24118.0
2017-10-13 10:55:00,261.54,262.06,261.49,261.94,29533.0,247.8573,248.3501,247.8099,248.2364,29533.0
2017-10-13 11:00:00,261.99,262.0,261.88,261.95,11072.0,248.2838,248.2932,248.1795,248.2459,11072.0
2017-10-13 11:05:00,261.94,261.97,261.69,261.87,12906.0,248.2364,248.2648,247.9995,248.17,12906.0
2017-10-13 11:10:00,261.93,262.15,261.79,261.87,14182.0,248.2269,248.4354,248.0942,248.17,14182.0
2017-10-13 11:15:00,261.84,262.04,261.84,261.96,11102.0,248.1416,248.3311,248.1416,248.2553,11102.0
2017-10-13 11:20:00,261.97,262.04,261.91,261.96,15531.0,248.2648,248.3311,248.2079,248.2553,15531.0
2017-10-13 11:25:00,261.96,262.02,261.82,261.98,15389.0,248.2553,248.3122,248.1227,248.2743,15389.0
2017-10-13 11:30:00,261.98,261.98,261.73,261.74,21257.0,248.2743,248.2743,248.0374,248.0468,21257.0
2017-10-13 11:35:00,261.75,261.97,261.75,261.79,6993.0,248.0563,248.2648,248.0563,248.0942,6993.0
2017-10-13 11:40:00,261.8,261.98,261.78,261.96,5313.0,248.1037,248.2743,248.0847,248.2553,5313.0
2017-10-13 11:45:00,262.04,262.04,261.79,261.81,9872.0,248.3311,248.3311,248.0942,248.1132,9872.0
2017-10-13 11:50:00,261.81,261.89,261.69,261.78,11811.0,248.1132,248.189,247.9995,248.0847,11811.0
2017-10-13 11:55:00,261.81,261.95,261.81,261.87,8378.0,248.1132,248.2459,248.1132,248.17,8378.0
2017-10-13 12:00:00,261.9,262.06,261.9,261.96,10360.0,248.1985,248.3501,248.1985,248.2553,10360.0
2017-10-13 12:05:00,261.96,262.01,261.88,262.0,5492.0,248.2553,248.3027,248.1795,248.2932,5492.0
2017-10-13 12:10:00,262.0,262.02,261.85,261.86,7429.0,248.2932,248.3122,248.1511,248.1606,7429.0
2017-10-13 12:15:00,261.85,261.92,261.71,261.78,7713.0,248.1511,248.2174,248.0184,248.0847,7713.0
2017-10-13 12:20:00,261.78,261.78,261.53,261.53,17542.0,248.0847,248.0847,247.8478,247.8478,17542.0
2017-10-13 12:25:00,261.58,261.75,261.53,261.71,7790.0,247.8952,248.0563,247.8478,248.0184,7790.0
2017-10-13 12:30:00,261.73,261.82,261.68,261.8,5798.0,248.0374,248.1227,247.99,248.1037,5798.0
2017-10-13 12:35:00,261.78,261.95,261.77,261.95,6916.0,248.0847,248.2459,248.0753,248.2459,6916.0
2017-10-13 12:40:00,261.94,261.98,261.86,261.88,6332.0,248.2364,248.2743,248.1606,248.1795,6332.0
2017-10-13 12:45:00,261.92,262.05,261.92,262.02,7202.0,248.2174,248.3406,248.2174,248.3122,7202.0
2017-10-13 12:50:00,262.02,262.08,261.89,261.95,36906.0,248.3122,248.3691,248.189,248.2459,36906.0
2017-10-13 12:55:00,262.0,262.02,261.85,261.85,21540.0,248.2932,248.3122,248.1511,248.1511,21540.0
2017-10-13 13:00:00,261.88,261.96,261.87,261.88,11500.0,248.1795,248.2553,248.17,248.1795,11500.0
2017-10-13 13:05:00,261.87,261.98,261.85,261.85,14559.0,248.17,248.2743,248.1511,248.1511,14559.0
2017-10-13 13:10:00,261.85,262.0,261.85,261.96,10114.0,248.1511,248.2932,248.1511,248.2553,10114.0
2017-10-13 13:15:00,261.97,262.01,261.89,261.92,9069.0,248.2648,248.3027,248.189,248.2174,9069.0
2017-10-13 13:20:00,261.9,261.96,261.88,261.9,5463.0,248.1985,248.2553,248.1795,248.1985,5463.0
2017-10-13 13:25:00,261.93,262.0,261.77,261.88,17755.0,248.2269,248.2932,248.0753,248.1795,17755.0
2017-10-13 13:30:00,261.88,261.96,261.75,261.77,10545.0,248.1795,248.2553,248.0563,248.0753,10545.0
2017-10-13 13:35:00,261.77,261.84,261.63,261.69,9615.0,248.0753,248.1416,247.9426,247.9995,9615.0
2017-10-13 13:40:00,261.76,261.77,261.66,261.66,9120.0,248.0658,248.0753,247.971,247.971,9120.0
2017-10-13 13:45:00,261.67,261.85,261.63,261.67,9055.0,247.9805,248.1511,247.9426,247.9805,9055.0
2017-10-13 13:50:00,261.69,261.73,261.6,261.71,4431.0,247.9995,248.0374,247.9142,248.0184,4431.0
2017-10-13 13:55:00,261.73,261.74,261.64,261.65,7335.0,248.0374,248.0468,247.9521,247.9615,7335.0
2017-10-13 14:00:00,261.65,261.67,261.48,261.55,14996.0,247.9615,247.9805,247.8004,247.8668,14996.0
2017-10-13 14:05:00,261.54,261.54,261.44,261.49,7885.0,247.8573,247.8573,247.7625,247.8099,7885.0
2017-10-13 14:10:00,261.48,261.55,261.41,261.49,11491.0,247.8004,247.8668,247.7341,247.8099,11491.0
2017-10-13 14:15:00,261.49,261.55,261.45,261.45,9204.0,247.8099,247.8668,247.772,247.772,9204.0
2017-10-13 14:20:00,261.44,261.44,261.07,261.16,28523.0,247.7625,247.7625,247.4119,247.4972,28523.0
2017-10-13 14:25:00,261.16,261.45,261.16,261.42,6933.0,247.4972,247.772,247.4972,247.7436,6933.0
2017-10-13 14:30:00,261.47,261.47,261.23,261.29,12298.0,247.791,247.791,247.5635,247.6204,12298.0
2017-10-13 14:35:00,261.25,261.36,261.13,261.16,9480.0,247.5825,247.6867,247.4688,247.4972,9480.0
2017-10-13 14:40:00,261.2,261.2,261.05,261.05,11159.0,247.5351,247.5351,247.3929,247.3929,11159.0
2017-10-13 14:45:00,261.04,261.04,260.86,260.96,15255.0,247.3835,247.3835,247.2129,247.3076,15255.0
2017-10-13 14:50:00,260.98,261.05,260.9,260.99,11518.0,247.3266,247.3929,247.2508,247.3361,11518.0
2017-10-13 14:55:00,261.02,261.09,260.75,260.88,17229.0,247.3645,247.4308,247.1086,247.2318,17229.0
2017-10-13 15:00:00,260.88,261.12,260.87,261.1,12724.0,247.2318,247.4593,247.2224,247.4403,12724.0
2017-10-13 15:05:00,261.06,261.06,260.94,261.06,16751.0,247.4024,247.4024,247.2887,247.4024,16751.0
2017-10-13 15:10:00,261.06,261.07,260.92,260.94,15699.0,247.4024,247.4119,247.2697,247.2887,15699.0
2017-10-13 15:15:00,260.91,261.19,260.91,261.17,8036.0,247.2603,247.5256,247.2603,247.5067,8036.0
2017-10-13 15:20:00,261.22,261.25,260.97,260.98,17425.0,247.554,247.5825,247.3171,247.3266,17425.0
2017-10-13 15:25:00,260.99,261.03,260.91,261.0,9951.0,247.3361,247.374,247.2603,247.3456,9951.0
2017-10-13 15:30:00,261.01,261.04,260.85,260.9,16820.0,247.355,247.3835,247.2034,247.2508,16820.0
2017-10-13 15:35:00,260.95,261.11,260.94,261.03,17489.0,247.2982,247.4498,247.2887,247.374,17489.0
2017-10-13 15:40:00,261.03,261.03,260.85,260.87,25535.0,247.374,247.374,247.2034,247.2224,25535.0
2017-10-13 15:45:00,260.86,261.05,260.86,260.96,27988.0,247.2129,247.3929,247.2129,247.3076,27988.0
2017-10-13 15:50:00,260.99,261.0,260.88,260.95,21805.0,247.3361,247.3456,247.2318,247.2982,21805.0
2017-10-13 15:55:00,260.97,261.06,260.79,261.02,104468.0,247.3171,247.4024,247.1465,247.3645,104468.0
2017-10-16 09:30:00,261.5,262.0,261.15,261.81,79594.0,247.8194,248.2932,247.4877,248.1132,79594.0
2017-10-16 09:35:00,261.72,261.76,260.9,261.23,36418.0,248.0279,248.0658,247.2508,247.5635,36418.0
2017-10-16 09:40:00,261.23,261.39,261.04,261.1,23635.0,247.5635,247.7152,247.3835,247.4403,23635.0
2017-10-16 09:45:00,261.05,261.06,260.55,260.74,14119.0,247.3929,247.4024,246.9191,247.0992,14119.0
2017-10-16 09:50:00,260.72,261.22,260.57,260.66,28816.0,247.0802,247.554,246.9381,247.0233,28816.0
2017-10-16 09:55:00,260.66,261.08,260.66,261.08,11168.0,247.0233,247.4214,247.0233,247.4214,11168.0
2017-10-16 10:00:00,261.09,261.12,260.3,260.3,18256.0,247.4308,247.4593,246.6822,246.6822,18256.0
2017-10-16 10:05:00,260.38,261.17,260.31,261.17,20115.0,246.758,247.5067,246.6917,247.5067,20115.0
2017-10-16 10:10:00,260.91,261.21,260.72,261.11,12259.0,247.2603,247.5446,247.0802,247.4498,12259.0
2017-10-16 10:15:00,261.1,261.11,260.51,260.56,8789.0,247.4403,247.4498,246.8812,246.9286,8789.0
2017-10-16 10:20:00,260.51,260.68,260.29,260.61,11490.0,246.8812,247.0423,246.6727,246.976,11490.0
2017-10-16 10:25:00,260.54,260.82,260.54,260.8,10070.0,246.9096,247.175,246.9096,247.156,10070.0
2017-10-16 10:30:00,260.8,260.95,260.78,260.92,5897.0,247.156,247.2982,247.1371,247.2697,5897.0
2017-10-16 10:35:00,260.92,260.97,260.51,260.63,9400.0,247.2697,247.3171,246.8812,246.9949,9400.0
2017-10-16 10:40:00,260.64,260.81,260.59,260.69,4841.0,247.0044,247.1655,246.957,247.0518,4841.0
2017-10-16 10:45:00,260.81,260.91,260.6,260.86,7119.0,247.1655,247.2603,246.9665,247.2129,7119.0
2017-10-16 10:50:00,260.9,261.17,260.89,260.95,20598.0,247.2508,247.5067,247.2413,247.2982,20598.0
2017-10-16 10:55:00,260.94,260.95,260.78,260.88,7487.0,247.2887,247.2982,247.1371,247.2318,7487.0
2017-10-16 11:00:00,260.89,261.06,260.87,261.05,10065.0,247.2413,247.4024,247.2224,247.3929,10065.0
2017-10-16 11:05:00,261.01,261.04,260.82,260.88,8519.0,247.355,247.3835,247.175,247.2318,8519.0
2017-10-16 11:10:00,260.94,260.96,260.8,260.94,5359.0,247.2887,247.3076,247.156,247.2887,5359.0
2017-10-16 11:15:00,260.96,261.09,260.91,261.07,10616.0,247.3076,247.4308,247.2603,247.4119,10616.0
2017-10-16 11:20:00,261.08,261.13,260.91,260.91,10688.0,247.4214,247.4688,247.2603,247.2603,10688.0
2017-10-16 11:25:00,260.94,261.12,260.9,261.12,14833.0,247.2887,247.4593,247.2508,247.4593,14833.0
2017-10-16 11:30:00,261.13,261.17,261.01,261.13,10031.0,247.4688,247.5067,247.355,247.4688,10031.0
2017-10-16 11:35:00,261.13,261.16,260.88,260.98,11779.0,247.4688,247.4972,247.2318,247.3266,11779.0
2017-10-16 11:40:00,260.96,261.01,260.88,260.95,3972.0,247.3076,247.355,247.2318,247.2982,3972.0
2017-10-16 11:45:00,260.96,261.0,260.89,260.97,5720.0,247.3076,247.3456,247.2413,247.3171,5720.0
2017-10-16 11:50:00,260.94,261.06,260.94,261.03,21266.0,247.2887,247.4024,247.2887,247.374,21266.0
2017-10-16 11:55:00,260.97,261.03,260.89,260.92,12665.0,247.3171,247.374,247.2413,247.2697,12665.0
2017-10-16 12:00:00,260.89,260.93,260.65,260.72,12989.0,247.2413,247.2792,247.0139,247.0802,12989.0
2017-10-16 12:05:00,260.72,260.72,260.53,260.58,6289.0,247.0802,247.0802,246.9001,246.9475,6289.0
2017-10-16 12:10:00,260.56,260.57,260.4,260.48,14758.0,246.9286,246.9381,246.7769,246.8528,14758.0
2017-10-16 12:15:00,260.51,260.51,260.35,260.39,11018.0,246.8812,246.8812,246.7296,246.7675,11018.0
2017-10-16 12:20:00,260.46,260.56,260.38,260.56,12942.0,246.8338,246.9286,246.758,246.9286,12942.0
2017-10-16 12:25:00,260.55,260.56,260.43,260.45,9145.0,246.9191,246.9286,246.8054,246.8243,9145.0
2017-10-16 12:30:00,260.44,260.58,260.42,260.49,10606.0,246.8149,246.9475,246.7959,246.8622,10606.0
2017-10-16 12:35:00,260.55,260.58,260.4,260.46,9474.0,246.9191,246.9475,246.7769,246.8338,9474.0
2017-10-16 12:40:00,260.42,260.59,260.42,260.51,7848.0,246.7959,246.957,246.7959,246.8812,7848.0
2017-10-16 12:45:00,260.5,260.52,260.44,260.47,3716.0,246.8717,246.8907,246.8149,246.8433,3716.0
2017-10-16 12:50:00,260.5,260.55,260.43,260.43,11127.0,246.8717,246.9191,246.8054,246.8054,11127.0
2017-10-16 12:55:00,260.44,260.5,260.36,260.39,6621.0,246.8149,246.8717,246.739,246.7675,6621.0
2017-10-16 13:00:00,260.33,260.55,260.33,260.53,8259.0,246.7106,246.9191,246.7106,246.9001,8259.0
2017-10-16 13:05:00,260.51,260.58,260.47,260.52,8897.0,246.8812,246.9475,246.8433,246.8907,8897.0
2017-10-16 13:10:00,260.52,260.53,260.44,260.44,11017.0,246.8907,246.9001,246.8149,246.8149,11017.0
2017-10-16 13:15:00,260.48,260.6,260.46,260.59,8281.0,246.8528,246.9665,246.8338,246.957,8281.0
2017-10-16 13:20:00,260.58,260.58,260.45,260.46,7340.0,246.9475,246.9475,246.8243,246.8338,7340.0
2017-10-16 13:25:00,260.51,260.52,260.44,260.5,6928.0,246.8812,246.8907,246.8149,246.8717,6928.0
2017-10-16 13:30:00,260.51,260.52,260.43,260.51,7670.0,246.8812,246.8907,246.8054,246.8812,7670.0
2017-10-16 13:35:00,260.47,260.53,260.46,260.52,9409.0,246.8433,246.9001,246.8338,246.8907,9409.0
2017-10-16 13:40:00,260.5,260.51,260.45,260.48,6097.0,246.8717,246.8812,246.8243,246.8528,6097.0
2017-10-16 13:45:00,260.47,260.47,260.35,260.35,12797.0,246.8433,246.8433,246.7296,246.7296,12797.0
2017-10-16 13:50:00,260.35,260.38,260.26,260.27,7910.0,246.7296,246.758,246.6443,246.6537,7910.0
2017-10-16 13:55:00,260.25,260.28,259.96,260.06,18879.0,246.6348,246.6632,246.36,246.4547,18879.0
2017-10-16 14:00:00,260.06,260.19,259.99,260.16,9193.0,246.4547,246.5779,246.3884,246.5495,9193.0
2017-10-16 14:05:00,260.16,260.17,259.96,259.96,13163.0,246.5495,246.559,246.36,246.36,13163.0
2017-10-16 14:10:00,259.97,260.07,259.96,260.01,7584.0,246.3694,246.4642,246.36,246.4073,7584.0
2017-10-16 14:15:00,259.98,259.98,259.82,259.9,8937.0,246.3789,246.3789,246.2273,246.3031,8937.0
2017-10-16 14:20:00,259.9,260.05,259.89,260.03,10069.0,246.3031,246.4453,246.2936,246.4263,10069.0
2017-10-16 14:25:00,260.03,260.13,259.83,260.11,11513.0,246.4263,246.5211,246.2368,246.5021,11513.0
2017-10-16 14:30:00,260.11,260.11,259.8,259.93,9926.0,246.5021,246.5021,246.2083,246.3315,9926.0
2017-10-16 14:35:00,259.96,260.18,259.96,260.18,5862.0,246.36,246.5685,246.36,246.5685,5862.0
2017-10-16 14:40:00,260.27,260.52,260.25,260.49,9339.0,246.6537,246.8907,246.6348,246.8622,9339.0
2017-10-16 14:45:00,260.5,260.54,260.33,260.37,30901.0,246.8717,246.9096,246.7106,246.7485,30901.0
2017-10-16 14:50:00,260.38,260.61,260.38,260.61,6181.0,246.758,246.976,246.758,246.976,6181.0
2017-10-16 14:55:00,260.64,260.86,260.64,260.8,10708.0,247.0044,247.2129,247.0044,247.156,10708.0
2017-10-16 15:00:00,260.78,260.84,260.73,260.82,8252.0,247.1371,247.1939,247.0897,247.175,8252.0
2017-10-16 15:05:00,260.8,260.84,260.49,260.49,8295.0,247.156,247.1939,246.8622,246.8622,8295.0
2017-10-16 15:10:00,260.52,260.7,260.48,260.52,13929.0,246.8907,247.0612,246.8528,246.8907,13929.0
2017-10-16 15:15:00,260.55,260.55,260.32,260.37,12387.0,246.9191,246.9191,246.7011,246.7485,12387.0
2017-10-16 15:20:00,260.37,260.37,260.22,260.28,16389.0,246.7485,246.7485,246.6064,246.6632,16389.0
2017-10-16 15:25:00,260.28,260.31,260.11,260.11,12448.0,246.6632,246.6917,246.5021,246.5021,12448.0
2017-10-16 15:30:00,260.12,260.32,260.1,260.32,18821.0,246.5116,246.7011,246.4926,246.7011,18821.0
2017-10-16 15:35:00,260.32,260.34,260.17,260.18,21425.0,246.7011,246.7201,246.559,246.5685,21425.0
2017-10-16 15:40:00,260.2,260.2,260.06,260.08,20641.0,246.5874,246.5874,246.4547,246.4737,20641.0
2017-10-16 15:45:00,260.08,260.13,259.87,259.87,33069.0,246.4737,246.5211,246.2747,246.2747,33069.0
2017-10-16 15:50:00,259.88,260.11,259.88,259.96,46395.0,246.2841,246.5021,246.2841,246.36,46395.0
2017-10-16 15:55:00,259.95,260.14,259.69,259.73,136937.0,246.3505,246.5305,246.1041,246.142,136937.0
2017-10-17 09:30:00,256.02,257.72,256.02,256.88,183522.0,242.6261,244.2372,242.6261,243.4411,183522.0
2017-10-17 09:35:00,256.87,257.56,256.8,257.53,67731.0,243.4316,244.0855,243.3653,244.0571,67731.0
2017-10-17 09:40:00,257.55,258.09,257.53,257.87,64789.0,244.076,244.5878,244.0571,244.3793,64789.0
2017-10-17 09:45:00,257.81,257.89,257.2,257.3,57053.0,244.3224,244.3983,243.7444,243.8391,57053.0
2017-10-17 09:50:00,257.21,258.02,257.21,257.91,44089.0,243.7538,244.5215,243.7538,244.4172,44089.0
2017-10-17 09:55:00,257.96,258.22,257.78,257.81,37309.0,244.4646,244.711,244.294,244.3224,37309.0
2017-10-17 10:00:00,257.78,258.43,257.71,258.36,71029.0,244.294,244.91,244.2277,244.8437,71029.0
2017-10-17 10:05:00,258.39,258.45,257.91,257.95,49796.0,244.8721,244.929,244.4172,244.4551,49796.0
2017-10-17 10:10:00,257.94,258.07,257.83,257.89,29260.0,244.4456,244.5688,244.3414,244.3983,29260.0
2017-10-17 10:15:00,257.92,258.0,257.87,258.0,21506.0,244.4267,244.5025,244.3793,244.5025,21506.0
2017-10-17 10:20:00,257.96,258.58,257.96,258.35,36535.0,244.4646,245.0522,244.4646,244.8342,36535.0
2017-10-17 10:25:00,258.34,258.34,258.05,258.2,17226.0,244.8247,244.8247,244.5499,244.692,17226.0
2017-10-17 10:30:00,258.19,258.74,258.15,258.61,30558.0,244.6826,245.2038,244.6447,245.0806,30558.0
2017-10-17 10:35:00,258.59,258.71,258.29,258.33,18408.0,245.0616,245.1754,244.7773,244.8152,18408.0
2017-10-17 10:40:00,258.31,258.5,258.15,258.21,22953.0,244.7963,244.9763,244.6447,244.7015,22953.0
2017-10-17 10:45:00,258.27,258.27,257.61,257.79,37065.0,244.7584,244.7584,244.1329,244.3035,37065.0
2017-10-17 10:50:00,257.79,258.15,257.62,258.1,26586.0,244.3035,244.6447,244.1424,244.5973,26586.0
2017-10-17 10:55:00,258.1,258.52,258.03,258.4,14752.0,244.5973,244.9953,244.5309,244.8816,14752.0
2017-10-17 11:00:00,258.37,258.84,258.19,258.78,26682.0,244.8531,245.2986,244.6826,245.2417,26682.0
2017-10-17 11:05:00,258.78,259.05,258.77,258.84,38940.0,245.2417,245.4976,245.2322,245.2986,38940.0
2017-10-17 11:10:00,258.84,258.88,258.67,258.7,16306.0,245.2986,245.3365,245.1375,245.1659,16306.0
2017-10-17 11:15:00,258.65,258.75,258.51,258.61,18269.0,245.1185,245.2133,244.9858,245.0806,18269.0
2017-10-17 11:20:00,258.65,258.71,258.43,258.45,9890.0,245.1185,245.1754,244.91,244.929,9890.0
2017-10-17 11:25:00,258.45,258.66,258.31,258.47,14218.0,244.929,245.128,244.7963,244.9479,14218.0
2017-10-17 11:30:00,258.49,258.49,258.0,258.13,15176.0,244.9669,244.9669,244.5025,244.6257,15176.0
2017-10-17 11:35:00,258.15,258.41,258.14,258.16,13012.0,244.6447,244.8911,244.6352,244.6541,13012.0
2017-10-17 11:40:00,258.16,258.55,258.08,258.5,32971.0,244.6541,245.0237,244.5783,244.9763,32971.0
2017-10-17 11:45:00,258.49,258.74,258.45,258.5,20304.0,244.9669,245.2038,244.929,244.9763,20304.0
2017-10-17 11:50:00,258.59,258.77,258.5,258.77,11950.0,245.0616,245.2322,244.9763,245.2322,11950.0
2017-10-17 11:55:00,258.77,258.84,258.57,258.75,15183.0,245.2322,245.2986,245.0427,245.2133,15183.0
2017-10-17 12:00:00,258.71,258.84,258.69,258.74,8520.0,245.1754,245.2986,245.1564,245.2038,8520.0
2017-10-17 12:05:00,258.74,258.81,258.67,258.68,8344.0,245.2038,245.2701,245.1375,245.1469,8344.0
2017-10-17 12:10:00,258.7,258.74,258.5,258.65,7637.0,245.1659,245.2038,244.9763,245.1185,7637.0
2017-10-17 12:15:00,258.62,258.65,258.51,258.6,7685.0,245.0901,245.1185,244.9858,245.0711,7685.0
2017-10-17 12:20:00,258.65,258.72,258.59,258.59,6401.0,245.1185,245.1848,245.0616,245.0616,6401.0
2017-10-17 12:25:00,258.59,258.59,258.38,258.39,8162.0,245.0616,245.0616,244.8626,244.8721,8162.0
2017-10-17 12:30:00,258.38,258.5,258.36,258.49,7314.0,244.8626,244.9763,244.8437,244.9669,7314.0
2017-10-17 12:35:00,258.53,258.53,258.31,258.38,11512.0,245.0048,245.0048,244.7963,244.8626,11512.0
2017-10-17 12:40:00,258.36,258.47,258.33,258.43,8405.0,244.8437,244.9479,244.8152,244.91,8405.0
2017-10-17 12:45:00,258.38,258.46,258.29,258.41,27059.0,244.8626,244.9384,244.7773,244.8911,27059.0
2017-10-17 12:50:00,258.39,258.51,258.26,258.27,20590.0,244.8721,244.9858,244.7489,244.7584,20590.0
2017-10-17 12:55:00,258.27,258.4,258.2,258.4,16703.0,244.7584,244.8816,244.692,244.8816,16703.0
2017-10-17 13:00:00,258.4,258.44,258.31,258.39,7719.0,244.8816,244.9195,244.7963,244.8721,7719.0
2017-10-17 13:05:00,258.39,258.53,258.36,258.43,8581.0,244.8721,245.0048,244.8437,244.91,8581.0
2017-10-17 13:10:00,258.43,258.62,258.43,258.62,10046.0,244.91,245.0901,244.91,245.0901,10046.0
2017-10-17 13:15:00,258.61,258.76,258.61,258.76,8032.0,245.0806,245.2227,245.0806,245.2227,8032.0
2017-10-17 13:20:00,258.78,258.85,258.76,258.8,9591.0,245.2417,245.308,245.2227,245.2606,9591.0
2017-10-17 13:25:00,258.78,258.85,258.63,258.63,6347.0,245.2417,245.308,245.0995,245.0995,6347.0
2017-10-17 13:30:00,258.62,258.67,258.54,258.62,5875.0,245.0901,245.1375,245.0143,245.0901,5875.0
2017-10-17 13:35:00,258.58,258.6,258.48,258.48,10245.0,245.0522,245.0711,244.9574,244.9574,10245.0
2017-10-17 13:40:00,258.5,258.57,258.3,258.3,25686.0,244.9763,245.0427,244.7868,244.7868,25686.0
2017-10-17 13:45:00,258.34,258.34,258.01,258.07,22589.0,244.8247,244.8247,244.512,244.5688,22589.0
2017-10-17 13:50:00,258.12,258.12,257.92,257.98,11330.0,244.6162,244.6162,244.4267,244.4835,11330.0
2017-10-17 13:55:00,257.98,258.0,257.77,257.85,21776.0,244.4835,244.5025,244.2845,244.3603,21776.0
2017-10-17 14:00:00,257.87,258.03,257.8,257.83,18043.0,244.3793,244.5309,244.313,244.3414,18043.0
2017-10-17 14:05:00,257.82,258.06,257.68,257.95,16002.0,244.3319,244.5594,244.1992,244.4551,16002.0
2017-10-17 14:10:00,257.94,258.02,257.78,257.78,10303.0,244.4456,244.5215,244.294,244.294,10303.0
2017-10-17 14:15:00,257.81,258.12,257.79,258.06,15631.0,244.3224,244.6162,244.3035,244.5594,15631.0
2017-10-17 14:20:00,258.08,258.1,257.82,257.98,27417.0,244.5783,244.5973,244.3319,244.4835,27417.0
2017-10-17 14:25:00,257.98,258.25,257.98,258.2,10916.0,244.4835,244.7394,244.4835,244.692,10916.0
2017-10-17 14:30:00,258.19,258.33,258.12,258.21,13467.0,244.6826,244.8152,244.6162,244.7015,13467.0
2017-10-17 14:35:00,258.2,258.43,258.13,258.4,18864.0,244.692,244.91,244.6257,244.8816,18864.0
2017-10-17 14:40:00,258.41,258.54,258.35,258.49,11565.0,244.8911,245.0143,244.8342,244.9669,11565.0
2017-10-17 14:45:00,258.5,258.57,258.45,258.57,12722.0,244.9763,245.0427,244.929,245.0427,12722.0
2017-10-17 14:50:00,258.58,258.6,258.36,258.42,9752.0,245.0522,245.0711,244.8437,244.9005,9752.0
2017-10-17 14:55:00,258.41,258.51,258.33,258.49,10845.0,244.8911,244.9858,244.8152,244.9669,10845.0
2017-10-17 15:00:00,258.48,258.61,258.44,258.48,12281.0,244.9574,245.0806,244.9195,244.9574,12281.0
2017-10-17 15:05:00,258.45,258.71,258.44,258.68,9261.0,244.929,245.1754,244.9195,245.1469,9261.0
2017-10-17 15:10:00,258.73,258.95,258.7,258.7,26605.0,245.1943,245.4028,245.1659,245.1659,26605.0
2017-10-17 15:15:00,258.7,258.77,258.54,258.55,9729.0,245.1659,245.2322,245.0143,245.0237,9729.0
2017-10-17 15:20:00,258.56,258.7,258.49,258.49,12310.0,245.0332,245.1659,244.9669,244.9669,12310.0
2017-10-17 15:25:00,258.51,258.62,258.42,258.6,13899.0,244.9858,245.0901,244.9005,245.0711,13899.0
2017-10-17 15:30:00,258.58,258.63,258.34,258.39,14940.0,245.0522,245.0995,244.8247,244.8721,14940.0
2017-10-17 15:35:00,258.39,258.42,258.24,258.35,14940.0,244.8721,244.9005,244.7299,244.8342,14940.0
2017-10-17 15:40:00,258.35,258.49,258.25,258.48,20960.0,244.8342,244.9669,244.7394,244.9574,20960.0
2017-10-17 15:45:00,258.48,258.61,258.45,258.55,25504.0,244.9574,245.0806,244.929,245.0237,25504.0
2017-10-17 15:50:00,258.59,258.65,258.32,258.62,37532.0,245.0616,245.1185,244.8058,245.0901,37532.0
2017-10-17 15:55:00,258.62,258.74,258.38,258.57,69852.0,245.0901,245.2038,244.8626,245.0427,69852.0
2017-10-18 09:30:00,258.47,258.83,257.8,257.8,66420.0,244.9479,245.2891,244.313,244.313,66420.0
2017-10-18 09:35:00,257.8,257.92,257.56,257.83,28959.0,244.313,244.4267,244.0855,244.3414,28959.0
2017-10-18 09:40:00,257.81,257.89,257.43,257.65,30881.0,244.3224,244.3983,243.9623,244.1708,30881.0
2017-10-18 09:45:00,257.65,257.8,257.05,257.16,27545.0,244.1708,244.313,243.6022,243.7064,27545.0
2017-10-18 09:50:00,257.22,257.49,257.06,257.06,27335.0,243.7633,244.0192,243.6117,243.6117,27335.0
2017-10-18 09:55:00,257.06,257.13,256.66,256.93,37353.0,243.6117,243.678,243.2326,243.4885,37353.0
2017-10-18 10:00:00,256.96,257.24,256.85,257.23,30017.0,243.5169,243.7823,243.4127,243.7728,30017.0
2017-10-18 10:05:00,257.2,257.44,257.19,257.37,39283.0,243.7444,243.9718,243.7349,243.9055,39283.0
2017-10-18 10:10:00,257.38,257.55,257.35,257.47,24415.0,243.9149,244.076,243.8865,244.0002,24415.0
2017-10-18 10:15:00,257.46,257.47,257.33,257.39,17717.0,243.9908,244.0002,243.8676,243.9244,17717.0
2017-10-18 10:20:00,257.38,257.5,257.33,257.42,19075.0,243.9149,244.0287,243.8676,243.9528,19075.0
2017-10-18 10:25:00,257.51,257.51,257.39,257.46,24325.0,244.0381,244.0381,243.9244,243.9908,24325.0
2017-10-18 10:30:00,257.43,257.76,257.43,257.69,19341.0,243.9623,244.2751,243.9623,244.2087,19341.0
2017-10-18 10:35:00,257.74,258.16,257.73,258.13,18469.0,244.2561,244.6541,244.2466,244.6257,18469.0
2017-10-18 10:40:00,258.13,258.37,258.12,258.32,19446.0,244.6257,244.8531,244.6162,244.8058,19446.0
2017-10-18 10:45:00,258.31,258.67,258.31,258.5,13666.0,244.7963,245.1375,244.7963,244.9763,13666.0
2017-10-18 10:50:00,258.6,258.63,258.21,258.24,14966.0,245.0711,245.0995,244.7015,244.7299,14966.0
2017-10-18 10:55:00,258.25,258.55,258.25,258.55,7543.0,244.7394,245.0237,244.7394,245.0237,7543.0
2017-10-18 11:00:00,258.53,258.99,258.51,258.95,12157.0,245.0048,245.4407,244.9858,245.4028,12157.0
2017-10-18 11:05:00,258.98,258.99,258.84,258.99,14924.0,245.4312,245.4407,245.2986,245.4407,14924.0
2017-10-18 11:10:00,259.0,259.19,258.95,259.15,15201.0,245.4502,245.6302,245.4028,245.5923,15201.0
2017-10-18 11:15:00,259.12,259.17,258.8,258.84,14477.0,245.5639,245.6113,245.2606,245.2986,14477.0
2017-10-18 11:20:00,258.79,258.79,258.56,258.6,7724.0,245.2512,245.2512,245.0332,245.0711,7724.0
2017-10-18 11:25:00,258.6,258.65,258.45,258.64,7756.0,245.0711,245.1185,244.929,245.109,7756.0
2017-10-18 11:30:00,258.65,258.66,258.5,258.62,11491.0,245.1185,245.128,244.9763,245.0901,11491.0
2017-10-18 11:35:00,258.61,258.61,258.3,258.3,11803.0,245.0806,245.0806,244.7868,244.7868,11803.0
2017-10-18 11:40:00,258.3,258.36,258.16,258.36,10050.0,244.7868,244.8437,244.6541,244.8437,10050.0
2017-10-18 11:45:00,258.37,258.49,258.36,258.49,6499.0,244.8531,244.9669,244.8437,244.9669,6499.0
2017-10-18 11:50:00,258.46,258.47,258.36,258.45,5673.0,244.9384,244.9479,244.8437,244.929,5673.0
2017-10-18 11:55:00,258.41,258.8,258.41,258.8,14095.0,244.8911,245.2606,244.8911,245.2606,14095.0
2017-10-18 12:00:00,258.8,258.94,258.74,258.94,7874.0,245.2606,245.3933,245.2038,245.3933,7874.0
2017-10-18 12:05:00,258.88,259.11,258.88,259.11,11554.0,245.3365,245.5544,245.3365,245.5544,11554.0
2017-10-18 12:10:00,259.09,259.24,259.05,259.09,15545.0,245.5355,245.6776,245.4976,245.5355,15545.0
2017-10-18 12:15:00,259.04,259.04,258.86,258.94,7510.0,245.4881,245.4881,245.3175,245.3933,7510.0
2017-10-18 12:20:00,258.94,259.02,258.78,259.02,10255.0,245.3933,245.4691,245.2417,245.4691,10255.0
2017-10-18 12:25:00,259.04,259.16,259.01,259.1,8969.0,245.4881,245.6018,245.4597,245.545,8969.0
2017-10-18 12:30:00,259.11,259.12,258.89,258.9,7277.0,245.5544,245.5639,245.3459,245.3554,7277.0
2017-10-18 12:35:00,258.95,258.99,258.9,258.91,3228.0,245.4028,245.4407,245.3554,245.3649,3228.0
2017-10-18 12:40:00,258.91,259.04,258.91,259.03,5272.0,245.3649,245.4881,245.3649,245.4786,5272.0
2017-10-18 12:45:00,259.05,259.07,258.99,259.02,7094.0,245.4976,245.5165,245.4407,245.4691,7094.0
2017-10-18 12:50:00,259.01,259.22,259.01,259.14,7607.0,245.4597,245.6587,245.4597,245.5829,7607.0
2017-10-18 12:55:00,259.12,259.19,259.07,259.13,8517.0,245.5639,245.6302,245.5165,245.5734,8517.0
2017-10-18 13:00:00,259.11,259.13,259.02,259.09,8913.0,245.5544,245.5734,245.4691,245.5355,8913.0
2017-10-18 13:05:00,259.14,259.32,259.13,259.16,9544.0,245.5829,245.7534,245.5734,245.6018,9544.0
2017-10-18 13:10:00,259.22,259.42,259.2,259.4,8386.0,245.6587,245.8482,245.6397,245.8293,8386.0
2017-10-18 13:15:00,259.44,259.59,259.41,259.58,14547.0,245.8672,246.0093,245.8387,245.9998,14547.0
2017-10-18 13:20:00,259.58,259.68,259.48,259.5,6090.0,245.9998,246.0946,245.9051,245.924,6090.0
2017-10-18 13:25:00,259.5,259.54,259.37,259.46,4173.0,245.924,245.9619,245.8008,245.8861,4173.0
2017-10-18 13:30:00,259.47,259.79,259.45,259.75,12782.0,245.8956,246.1989,245.8766,246.1609,12782.0
2017-10-18 13:35:00,259.7,259.81,259.68,259.72,6684.0,246.1136,246.2178,246.0946,246.1325,6684.0
2017-10-18 13:40:00,259.7,259.85,259.66,259.83,16231.0,246.1136,246.2557,246.0757,246.2368,16231.0
2017-10-18 13:45:00,259.83,260.03,259.83,259.97,12220.0,246.2368,246.4263,246.2368,246.3694,12220.0
2017-10-18 13:50:00,259.98,259.98,259.88,259.92,6591.0,246.3789,246.3789,246.2841,246.3221,6591.0
2017-10-18 13:55:00,259.92,260.15,259.9,260.15,20478.0,246.3221,246.54,246.3031,246.54,20478.0
2017-10-18 14:00:00,260.15,260.15,259.81,259.96,12207.0,246.54,246.54,246.2178,246.36,12207.0
2017-10-18 14:05:00,259.96,260.07,259.92,260.01,8149.0,246.36,246.4642,246.3221,246.4073,8149.0
2017-10-18 14:10:00,260.02,260.32,260.01,260.22,16571.0,246.4168,246.7011,246.4073,246.6064,16571.0
2017-10-18 14:15:00,260.2,260.39,260.17,260.27,11219.0,246.5874,246.7675,246.559,246.6537,11219.0
2017-10-18 14:20:00,260.33,260.42,260.18,260.4,21759.0,246.7106,246.7959,246.5685,246.7769,21759.0
2017-10-18 14:25:00,260.44,260.54,260.35,260.42,28116.0,246.8149,246.9096,246.7296,246.7959,28116.0
2017-10-18 14:30:00,260.35,260.37,259.93,260.03,16946.0,246.7296,246.7485,246.3315,246.4263,16946.0
2017-10-18 14:35:00,260.02,260.24,260.0,260.18,12510.0,246.4168,246.6253,246.3979,246.5685,12510.0
2017-10-18 14:40:00,260.22,260.3,260.07,260.08,8923.0,246.6064,246.6822,246.4642,246.4737,8923.0
2017-10-18 14:45:00,260.07,260.13,260.04,260.07,8704.0,246.4642,246.5211,246.4358,246.4642,8704.0
2017-10-18 14:50:00,260.05,260.18,260.0,260.13,10902.0,246.4453,246.5685,246.3979,246.5211,10902.0
2017-10-18 14:55:00,260.12,260.2,260.04,260.18,16309.0,246.5116,246.5874,246.4358,246.5685,16309.0
2017-10-18 15:00:00,260.19,260.24,260.09,260.14,11711.0,246.5779,246.6253,246.4832,246.5305,11711.0
2017-10-18 15:05:00,260.12,260.43,260.11,260.39,20894.0,246.5116,246.8054,246.5021,246.7675,20894.0
2017-10-18 15:10:00,260.39,260.39,260.2,260.24,15370.0,246.7675,246.7675,246.5874,246.6253,15370.0
2017-10-18 15:15:00,260.24,260.58,260.19,260.48,15154.0,246.6253,246.9475,246.5779,246.8528,15154.0
2017-10-18 15:20:00,260.55,260.73,260.47,260.67,30417.0,246.9191,247.0897,246.8433,247.0328,30417.0
2017-10-18 15:25:00,260.66,260.73,260.37,260.46,22166.0,247.0233,247.0897,246.7485,246.8338,22166.0
2017-10-18 15:30:00,260.44,260.44,260.15,260.22,17468.0,246.8149,246.8149,246.54,246.6064,17468.0
2017-10-18 15:35:00,260.17,260.35,260.17,260.35,16167.0,246.559,246.7296,246.559,246.7296,16167.0
2017-10-18 15:40:00,260.38,260.56,260.27,260.28,19292.0,246.758,246.9286,246.6537,246.6632,19292.0
2017-10-18 15:45:00,260.3,260.39,260.11,260.13,40343.0,246.6822,246.7675,246.5021,246.5211,40343.0
2017-10-18 15:50:00,260.11,260.14,259.85,259.92,50401.0,246.5021,246.5305,246.2557,246.3221,50401.0
2017-10-18 15:55:00,259.94,260.05,259.83,260.01,84792.0,246.341,246.4453,246.2368,246.4073,84792.0
2017-10-19 09:30:00,258.98,259.1,257.71,257.96,96293.0,245.4312,245.545,244.2277,244.4646,96293.0
2017-10-19 09:35:00,257.94,258.08,256.79,256.84,64743.0,244.4456,244.5783,243.3558,243.4032,64743.0
2017-10-19 09:40:00,256.88,257.06,256.71,256.73,43769.0,243.4411,243.6117,243.28,243.2989,43769.0
2017-10-19 09:45:00,256.79,256.81,256.11,256.19,47044.0,243.3558,243.3748,242.7114,242.7872,47044.0
2017-10-19 09:50:00,256.19,256.68,256.03,256.48,46308.0,242.7872,243.2516,242.6356,243.062,46308.0
2017-10-19 09:55:00,256.53,257.04,256.42,256.98,31937.0,243.1094,243.5927,243.0052,243.5359,31937.0
2017-10-19 10:00:00,257.02,257.2,256.91,257.18,33279.0,243.5738,243.7444,243.4695,243.7254,33279.0
2017-10-19 10:05:00,257.24,257.61,257.22,257.59,33639.0,243.7823,244.1329,243.7633,244.114,33639.0
2017-10-19 10:10:00,257.59,258.36,257.59,258.36,42712.0,244.114,244.8437,244.114,244.8437,42712.0
2017-10-19 10:15:00,258.28,258.38,258.09,258.28,34188.0,244.7679,244.8626,244.5878,244.7679,34188.0
2017-10-19 10:20:00,258.32,258.38,257.71,257.73,28337.0,244.8058,244.8626,244.2277,244.2466,28337.0
2017-10-19 10:25:00,257.73,257.94,257.68,257.92,14379.0,244.2466,244.4456,244.1992,244.4267,14379.0
2017-10-19 10:30:00,257.91,257.92,257.31,257.42,28816.0,244.4172,244.4267,243.8486,243.9528,28816.0
2017-10-19 10:35:00,257.43,257.54,257.37,257.53,17199.0,243.9623,244.0666,243.9055,244.0571,17199.0
2017-10-19 10:40:00,257.52,257.77,257.49,257.77,19680.0,244.0476,244.2845,244.0192,244.2845,19680.0
2017-10-19 10:45:00,257.79,257.95,257.79,257.93,20842.0,244.3035,244.4551,244.3035,244.4362,20842.0
2017-10-19 10:50:00,257.99,258.37,257.94,258.25,20384.0,244.493,244.8531,244.4456,244.7394,20384.0
2017-10-19 10:55:00,258.24,258.28,258.1,258.22,22070.0,244.7299,244.7679,244.5973,244.711,22070.0
2017-10-19 11:00:00,258.2,258.73,258.09,258.59,20475.0,244.692,245.1943,244.5878,245.0616,20475.0
2017-10-19 11:05:00,258.55,258.68,258.4,258.41,15096.0,245.0237,245.1469,244.8816,244.8911,15096.0
2017-10-19 11:10:00,258.43,258.48,258.18,258.23,13098.0,244.91,244.9574,244.6731,244.7205,13098.0
2017-10-19 11:15:00,258.21,258.23,258.0,258.15,25038.0,244.7015,244.7205,244.5025,244.6447,25038.0
2017-10-19 11:20:00,258.16,258.23,258.03,258.17,17962.0,244.6541,244.7205,244.5309,244.6636,17962.0
2017-10-19 11:25:00,258.19,258.2,257.78,257.99,20589.0,244.6826,244.692,244.294,244.493,20589.0
2017-10-19 11:30:00,257.99,258.16,257.94,258.14,8728.0,244.493,244.6541,244.4456,244.6352,8728.0
2017-10-19 11:35:00,258.17,258.2,257.76,257.8,22904.0,244.6636,244.692,244.2751,244.313,22904.0
2017-10-19 11:40:00,257.76,257.91,257.67,257.78,12249.0,244.2751,244.4172,244.1898,244.294,12249.0
2017-10-19 11:45:00,257.75,257.85,257.68,257.71,8924.0,244.2656,244.3603,244.1992,244.2277,8924.0
2017-10-19 11:50:00,257.72,257.8,257.57,257.57,9652.0,244.2372,244.313,244.095,244.095,9652.0
2017-10-19 11:55:00,257.56,257.68,257.36,257.36,14464.0,244.0855,244.1992,243.896,243.896,14464.0
2017-10-19 12:00:00,257.42,257.59,257.42,257.47,9564.0,243.9528,244.114,243.9528,244.0002,9564.0
2017-10-19 12:05:00,257.47,257.73,257.46,257.73,8760.0,244.0002,244.2466,243.9908,244.2466,8760.0
2017-10-19 12:10:00,257.7,258.01,257.7,258.0,9048.0,244.2182,244.512,244.2182,244.5025,9048.0
2017-10-19 12:15:00,258.01,258.1,257.83,257.98,14881.0,244.512,244.5973,244.3414,244.4835,14881.0
2017-10-19 12:20:00,257.99,258.17,257.94,258.12,11645.0,244.493,244.6636,244.4456,244.6162,11645.0
2017-10-19 12:25:00,258.15,258.29,258.13,258.16,10553.0,244.6447,244.7773,244.6257,244.6541,10553.0
2017-10-19 12:30:00,258.17,258.25,258.02,258.02,9651.0,244.6636,244.7394,244.5215,244.5215,9651.0
2017-10-19 12:35:00,258.0,258.04,257.72,257.74,13790.0,244.5025,244.5404,244.2372,244.2561,13790.0
2017-10-19 12:40:00,257.74,257.8,257.57,257.57,17503.0,244.2561,244.313,244.095,244.095,17503.0
2017-10-19 12:45:00,257.57,257.68,257.53,257.59,9975.0,244.095,244.1992,244.0571,244.114,9975.0
2017-10-19 12:50:00,257.59,257.69,257.53,257.66,8919.0,244.114,244.2087,244.0571,244.1803,8919.0
2017-10-19 12:55:00,257.64,257.86,257.64,257.81,7605.0,244.1613,244.3698,244.1613,244.3224,7605.0
2017-10-19 13:00:00,257.8,257.96,257.73,257.96,10750.0,244.313,244.4646,244.2466,244.4646,10750.0
2017-10-19 13:05:00,257.89,257.91,257.8,257.87,7277.0,244.3983,244.4172,244.313,244.3793,7277.0
2017-10-19 13:10:00,257.9,258.05,257.88,257.97,5361.0,244.4077,244.5499,244.3888,244.4741,5361.0
2017-10-19 13:15:00,257.98,258.0,257.89,257.91,7764.0,244.4835,244.5025,244.3983,244.4172,7764.0
2017-10-19 13:20:00,257.9,258.0,257.87,257.99,9019.0,244.4077,244.5025,244.3793,244.493,9019.0
2017-10-19 13:25:00,257.99,258.1,257.97,258.04,8490.0,244.493,244.5973,244.4741,244.5404,8490.0
2017-10-19 13:30:00,258.03,258.06,257.97,257.97,6045.0,244.5309,244.5594,244.4741,244.4741,6045.0
2017-10-19 13:35:00,258.0,258.03,257.88,257.94,9843.0,244.5025,244.5309,244.3888,244.4456,9843.0
2017-10-19 13:40:00,257.92,257.99,257.88,257.88,5349.0,244.4267,244.493,244.3888,244.3888,5349.0
2017-10-19 13:45:00,257.85,257.93,257.78,257.78,6863.0,244.3603,244.4362,244.294,244.294,6863.0
2017-10-19 13:50:00,257.78,257.85,257.75,257.85,9791.0,244.294,244.3603,244.2656,244.3603,9791.0
2017-10-19 13:55:00,257.82,257.84,257.72,257.73,8418.0,244.3319,244.3509,244.2372,244.2466,8418.0
2017-10-19 14:00:00,257.78,257.93,257.73,257.88,4490.0,244.294,244.4362,244.2466,244.3888,4490.0
2017-10-19 14:05:00,257.91,257.97,257.83,257.97,6976.0,244.4172,244.4741,244.3414,244.4741,6976.0
2017-10-19 14:10:00,257.95,258.26,257.95,258.1,20515.0,244.4551,244.7489,244.4551,244.5973,20515.0
2017-10-19 14:15:00,258.09,258.17,258.06,258.12,7968.0,244.5878,244.6636,244.5594,244.6162,7968.0
2017-10-19 14:20:00,258.11,258.18,258.04,258.11,5913.0,244.6067,244.6731,244.5404,244.6067,5913.0
2017-10-19 14:25:00,258.1,258.25,258.1,258.25,12985.0,244.5973,244.7394,244.5973,244.7394,12985.0
2017-10-19 14:30:00,258.23,258.36,258.22,258.33,12126.0,244.7205,244.8437,244.711,244.8152,12126.0
2017-10-19 14:35:00,258.36,258.51,258.33,258.37,22039.0,244.8437,244.9858,244.8152,244.8531,22039.0
2017-10-19 14:40:00,258.34,258.5,258.33,258.34,10187.0,244.8247,244.9763,244.8152,244.8247,10187.0
2017-10-19 14:45:00,258.32,258.34,258.16,258.21,7767.0,244.8058,244.8247,244.6541,244.7015,7767.0
2017-10-19 14:50:00,258.22,258.45,258.19,258.33,9005.0,244.711,244.929,244.6826,244.8152,9005.0
2017-10-19 14:55:00,258.29,258.44,258.29,258.37,7921.0,244.7773,244.9195,244.7773,244.8531,7921.0
2017-10-19 15:00:00,258.32,258.38,258.25,258.34,10013.0,244.8058,244.8626,244.7394,244.8247,10013.0
2017-10-19 15:05:00,258.33,258.58,258.33,258.58,10129.0,244.8152,245.0522,244.8152,245.0522,10129.0
2017-10-19 15:10:00,258.58,258.71,258.54,258.69,10762.0,245.0522,245.1754,245.0143,245.1564,10762.0
2017-10-19 15:15:00,258.69,258.89,258.64,258.66,18478.0,245.1564,245.3459,245.109,245.128,18478.0
2017-10-19 15:20:00,258.62,258.67,258.45,258.53,13894.0,245.0901,245.1375,244.929,245.0048,13894.0
2017-10-19 15:25:00,258.54,258.69,258.54,258.67,8541.0,245.0143,245.1564,245.0143,245.1375,8541.0
2017-10-19 15:30:00,258.69,258.82,258.63,258.64,13711.0,245.1564,245.2796,245.0995,245.109,13711.0
2017-10-19 15:35:00,258.61,258.64,258.45,258.48,21796.0,245.0806,245.109,244.929,244.9574,21796.0
2017-10-19 15:40:00,258.5,258.52,258.34,258.46,17102.0,244.9763,244.9953,244.8247,244.9384,17102.0
2017-10-19 15:45:00,258.47,258.93,258.44,258.88,24983.0,244.9479,245.3838,244.9195,245.3365,24983.0
2017-10-19 15:50:00,258.93,258.93,258.76,258.92,24406.0,245.3838,245.3838,245.2227,245.3744,24406.0
2017-10-19 15:55:00,258.92,259.08,258.69,259.02,89700.0,245.3744,245.526,245.1564,245.4691,89700.0
2017-10-20 09:30:00,260.36,261.0,260.21,260.4,161653.0,246.739,247.3456,246.5969,246.7769,161653.0
2017-10-20 09:35:00,260.41,260.52,259.92,260.02,22977.0,246.7864,246.8907,246.3221,246.4168,22977.0
2017-10-20 09:40:00,260.07,260.19,259.44,259.44,30999.0,246.4642,246.5779,245.8672,245.8672,30999.0
2017-10-20 09:45:00,259.55,260.2,259.48,260.17,22194.0,245.9714,246.5874,245.9051,246.559,22194.0
2017-10-20 09:50:00,260.2,260.59,260.08,260.59,23898.0,246.5874,246.957,246.4737,246.957,23898.0
2017-10-20 09:55:00,260.69,260.82,260.55,260.68,49806.0,247.0518,247.175,246.9191,247.0423,49806.0
2017-10-20 10:00:00,260.72,261.09,260.67,261.04,24788.0,247.0802,247.4308,247.0328,247.3835,24788.0
2017-10-20 10:05:00,261.01,261.02,260.68,260.76,19427.0,247.355,247.3645,247.0423,247.1181,19427.0
2017-10-20 10:10:00,260.75,260.82,260.59,260.67,22687.0,247.1086,247.175,246.957,247.0328,22687.0
2017-10-20 10:15:00,260.67,260.91,260.61,260.78,21529.0,247.0328,247.2603,246.976,247.1371,21529.0
2017-10-20 10:20:00,260.88,261.13,260.81,261.13,18646.0,247.2318,247.4688,247.1655,247.4688,18646.0
2017-10-20 10:25:00,261.17,261.65,261.09,261.57,34965.0,247.5067,247.9615,247.4308,247.8857,34965.0
2017-10-20 10:30:00,261.55,261.91,261.51,261.77,26959.0,247.8668,248.2079,247.8289,248.0753,26959.0
2017-10-20 10:35:00,261.74,261.85,261.18,261.3,20649.0,248.0468,248.1511,247.5161,247.6299,20649.0
2017-10-20 10:40:00,261.22,261.59,261.13,261.31,17788.0,247.554,247.9047,247.4688,247.6393,17788.0
2017-10-20 10:45:00,261.27,261.55,261.21,261.44,30044.0,247.6014,247.8668,247.5446,247.7625,30044.0
2017-10-20 10:50:00,261.43,261.68,261.4,261.59,14280.0,247.7531,247.99,247.7246,247.9047,14280.0
2017-10-20 10:55:00,261.53,261.64,261.47,261.62,13109.0,247.8478,247.9521,247.791,247.9331,13109.0
2017-10-20 11:00:00,261.61,261.9,261.61,261.84,25523.0,247.9236,248.1985,247.9236,248.1416,25523.0
2017-10-20 11:05:00,261.77,261.81,261.68,261.75,17455.0,248.0753,248.1132,247.99,248.0563,17455.0
2017-10-20 11:10:00,261.74,262.1,261.73,262.05,17744.0,248.0468,248.388,248.0374,248.3406,17744.0
2017-10-20 11:15:00,262.01,262.36,262.01,262.2,20110.0,248.3027,248.6344,248.3027,248.4828,20110.0
2017-10-20 11:20:00,262.16,262.45,262.07,262.35,26111.0,248.4449,248.7197,248.3596,248.6249,26111.0
2017-10-20 11:25:00,262.35,262.45,262.29,262.43,16797.0,248.6249,248.7197,248.5681,248.7007,16797.0
2017-10-20 11:30:00,262.42,262.64,262.39,262.49,14584.0,248.6913,248.8998,248.6628,248.7576,14584.0
2017-10-20 11:35:00,262.49,262.74,262.49,262.59,20355.0,248.7576,248.9945,248.7576,248.8524,20355.0
2017-10-20 11:40:00,262.61,262.61,262.26,262.38,27613.0,248.8713,248.8713,248.5396,248.6534,27613.0
2017-10-20 11:45:00,262.38,262.46,262.17,262.27,7253.0,248.6534,248.7292,248.4543,248.5491,7253.0
2017-10-20 11:50:00,262.33,262.4,262.26,262.32,7492.0,248.606,248.6723,248.5396,248.5965,7492.0
2017-10-20 11:55:00,262.32,262.55,262.31,262.53,12733.0,248.5965,248.8145,248.587,248.7955,12733.0
2017-10-20 12:00:00,262.56,262.78,262.53,262.66,23667.0,248.8239,249.0324,248.7955,248.9187,23667.0
2017-10-20 12:05:00,262.63,262.89,262.62,262.88,29367.0,248.8903,249.1367,248.8808,249.1272,29367.0
2017-10-20 12:10:00,262.89,262.99,262.89,262.94,25765.0,249.1367,249.2314,249.1367,249.1841,25765.0
2017-10-20 12:15:00,262.92,262.95,262.69,262.91,26928.0,249.1651,249.1935,248.9471,249.1556,26928.0
2017-10-20 12:20:00,262.93,262.96,262.87,262.88,13725.0,249.1746,249.203,249.1177,249.1272,13725.0
2017-10-20 12:25:00,262.91,262.98,262.91,262.96,9517.0,249.1556,249.222,249.1556,249.203,9517.0
2017-10-20 12:30:00,262.97,262.98,262.8,262.93,16981.0,249.2125,249.222,249.0514,249.1746,16981.0
2017-10-20 12:35:00,262.9,262.94,262.8,262.85,9354.0,249.1462,249.1841,249.0514,249.0988,9354.0
2017-10-20 12:40:00,262.87,262.95,262.76,262.83,14062.0,249.1177,249.1935,249.0135,249.0798,14062.0
2017-10-20 12:45:00,262.83,262.84,262.74,262.83,14909.0,249.0798,249.0893,248.9945,249.0798,14909.0
2017-10-20 12:50:00,262.83,262.84,262.59,262.64,16950.0,249.0798,249.0893,248.8524,248.8998,16950.0
2017-10-20 12:55:00,262.63,262.74,262.57,262.74,12860.0,248.8903,248.9945,248.8334,248.9945,12860.0
2017-10-20 13:00:00,262.74,262.79,262.58,262.75,12571.0,248.9945,249.0419,248.8429,249.004,12571.0
2017-10-20 13:05:00,262.77,262.84,262.67,262.7,11515.0,249.023,249.0893,248.9282,248.9566,11515.0
2017-10-20 13:10:00,262.72,262.98,262.7,262.85,15695.0,248.9756,249.222,248.9566,249.0988,15695.0
2017-10-20 13:15:00,262.9,262.95,262.81,262.92,10757.0,249.1462,249.1935,249.0609,249.1651,10757.0
2017-10-20 13:20:00,262.94,263.0,262.87,262.98,9573.0,249.1841,249.2409,249.1177,249.222,9573.0
2017-10-20 13:25:00,262.96,263.07,262.91,263.05,21060.0,249.203,249.3073,249.1556,249.2883,21060.0
2017-10-20 13:30:00,263.05,263.11,263.0,263.08,10091.0,249.2883,249.3452,249.2409,249.3167,10091.0
2017-10-20 13:35:00,263.08,263.2,263.06,263.06,9445.0,249.3167,249.4305,249.2978,249.2978,9445.0
2017-10-20 13:40:00,263.06,263.1,262.98,263.02,15767.0,249.2978,249.3357,249.222,249.2599,15767.0
2017-10-20 13:45:00,262.98,263.12,262.93,263.07,21096.0,249.222,249.3546,249.1746,249.3073,21096.0
2017-10-20 13:50:00,263.12,263.25,263.07,263.13,13386.0,249.3546,249.4778,249.3073,249.3641,13386.0
2017-10-20 13:55:00,263.18,263.18,263.05,263.11,11927.0,249.4115,249.4115,249.2883,249.3452,11927.0
2017-10-20 14:00:00,263.11,263.13,263.01,263.03,23422.0,249.3452,249.3641,249.2504,249.2694,23422.0
2017-10-20 14:05:00,263.01,263.4,262.98,263.36,20397.0,249.2504,249.62,249.222,249.5821,20397.0
2017-10-20 14:10:00,263.32,263.39,263.26,263.37,13289.0,249.5442,249.6105,249.4873,249.5916,13289.0
2017-10-20 14:15:00,263.39,263.5,263.29,263.34,22064.0,249.6105,249.7148,249.5158,249.5631,22064.0
2017-10-20 14:20:00,263.34,263.38,263.17,263.26,26911.0,249.5631,249.601,249.402,249.4873,26911.0
2017-10-20 14:25:00,263.26,263.4,263.09,263.39,29660.0,249.4873,249.62,249.3262,249.6105,29660.0
2017-10-20 14:30:00,263.4,263.58,263.4,263.47,21446.0,249.62,249.7906,249.62,249.6863,21446.0
2017-10-20 14:35:00,263.47,263.7,263.39,263.7,11787.0,249.6863,249.9043,249.6105,249.9043,11787.0
2017-10-20 14:40:00,263.65,263.74,263.53,263.6,17680.0,249.8569,249.9422,249.7432,249.8095,17680.0
2017-10-20 14:45:00,263.59,263.75,263.51,263.58,18529.0,249.8001,249.9517,249.7242,249.7906,18529.0
2017-10-20 14:50:00,263.58,263.6,263.38,263.39,12841.0,249.7906,249.8095,249.601,249.6105,12841.0
2017-10-20 14:55:00,263.41,263.55,263.35,263.47,17983.0,249.6295,249.7621,249.5726,249.6863,17983.0
2017-10-20 15:00:00,263.49,263.57,263.37,263.39,14283.0,249.7053,249.7811,249.5916,249.6105,14283.0
2017-10-20 15:05:00,263.39,263.53,263.35,263.5,15794.0,249.6105,249.7432,249.5726,249.7148,15794.0
2017-10-20 15:10:00,263.51,263.72,263.44,263.66,19127.0,249.7242,249.9233,249.6579,249.8664,19127.0
2017-10-20 15:15:00,263.66,263.66,263.49,263.58,21579.0,249.8664,249.8664,249.7053,249.7906,21579.0
2017-10-20 15:20:00,263.6,263.6,263.44,263.59,37677.0,249.8095,249.8095,249.6579,249.8001,37677.0
2017-10-20 15:25:00,263.57,263.64,263.46,263.61,26208.0,249.7811,249.8474,249.6769,249.819,26208.0
2017-10-20 15:30:00,263.61,264.0,263.58,263.95,58511.0,249.819,250.1886,249.7906,250.1412,58511.0
2017-10-20 15:35:00,263.97,264.36,263.96,264.33,56048.0,250.1602,250.5298,250.1507,250.5013,56048.0
2017-10-20 15:40:00,264.32,264.46,264.15,264.16,58429.0,250.4919,250.6245,250.3308,250.3402,58429.0
2017-10-20 15:45:00,264.14,264.37,264.01,264.27,271398.0,250.3213,250.5392,250.1981,250.4445,271398.0
2017-10-20 15:50:00,264.29,264.83,264.29,264.71,419829.0,250.4634,250.9752,250.4634,250.8615,419829.0
2017-10-20 15:55:00,264.71,264.78,264.36,264.69,458543.0,250.8615,250.9278,250.5298,250.8425,458543.0
2017-10-23 09:30:00,265.13,265.45,264.62,264.64,109268.0,251.2595,251.5627,250.7762,250.7951,109268.0
2017-10-23 09:35:00,264.7,264.89,264.33,264.87,66018.0,250.852,251.032,250.5013,251.0131,66018.0
2017-10-23 09:40:00,264.87,265.98,264.72,265.8,88164.0,251.0131,252.065,250.8709,251.8944,88164.0
2017-10-23 09:45:00,265.78,265.96,265.42,265.78,61596.0,251.8755,252.0461,251.5343,251.8755,61596.0
2017-10-23 09:50:00,265.86,265.95,264.75,264.75,46217.0,251.9513,252.0366,250.8994,250.8994,46217.0
2017-10-23 09:55:00,264.68,264.98,264.39,264.46,53057.0,250.833,251.1173,250.5582,250.6245,53057.0
2017-10-23 10:00:00,264.46,265.06,264.21,264.95,64231.0,250.6245,251.1932,250.3876,251.0889,64231.0
2017-10-23 10:05:00,265.0,265.02,264.3,264.74,55920.0,251.1363,251.1552,250.4729,250.8899,55920.0
2017-10-23 10:10:00,264.78,265.07,264.17,264.17,46654.0,250.9278,251.2026,250.3497,250.3497,46654.0
2017-10-23 10:15:00,264.21,264.72,264.09,264.54,27491.0,250.3876,250.8709,250.2739,250.7004,27491.0
2017-10-23 10:20:00,264.57,265.1,264.54,264.71,34854.0,250.7288,251.2311,250.7004,250.8615,34854.0
2017-10-23 10:25:00,264.68,265.3,264.68,264.86,58655.0,250.833,251.4206,250.833,251.0036,58655.0
2017-10-23 10:30:00,264.86,264.95,264.55,264.59,35821.0,251.0036,251.0889,250.7098,250.7477,35821.0
2017-10-23 10:35:00,264.56,264.57,264.06,264.24,43703.0,250.7193,250.7288,250.2455,250.4161,43703.0
2017-10-23 10:40:00,264.21,264.62,264.04,264.54,35398.0,250.3876,250.7762,250.2265,250.7004,35398.0
2017-10-23 10:45:00,264.5,264.58,263.8,263.82,40640.0,250.6624,250.7383,249.9991,250.018,40640.0
2017-10-23 10:50:00,263.82,264.51,263.8,264.47,31695.0,250.018,250.6719,249.9991,250.634,31695.0
2017-10-23 10:55:00,264.46,264.47,263.89,263.91,30800.0,250.6245,250.634,250.0844,250.1033,30800.0
2017-10-23 11:00:00,264.0,264.48,263.96,264.42,29668.0,250.1886,250.6435,250.1507,250.5866,29668.0
2017-10-23 11:05:00,264.42,264.67,264.38,264.67,25364.0,250.5866,250.8236,250.5487,250.8236,25364.0
2017-10-23 11:10:00,264.63,264.69,264.39,264.5,29607.0,250.7856,250.8425,250.5582,250.6624,29607.0
2017-10-23 11:15:00,264.49,264.49,263.87,263.87,32841.0,250.653,250.653,250.0654,250.0654,32841.0
2017-10-23 11:20:00,263.85,264.11,263.85,264.03,33050.0,250.0465,250.2929,250.0465,250.217,33050.0
2017-10-23 11:25:00,264.02,264.02,263.83,263.9,26805.0,250.2076,250.2076,250.0275,250.0938,26805.0
2017-10-23 11:30:00,263.89,263.98,263.44,263.62,32502.0,250.0844,250.1697,249.6579,249.8285,32502.0
2017-10-23 11:35:00,263.62,263.89,263.44,263.44,24208.0,249.8285,250.0844,249.6579,249.6579,24208.0
2017-10-23 11:40:00,263.44,263.5,263.26,263.38,33151.0,249.6579,249.7148,249.4873,249.601,33151.0
2017-10-23 11:45:00,263.38,263.47,263.02,263.41,23197.0,249.601,249.6863,249.2599,249.6295,23197.0
2017-10-23 11:50:00,263.44,263.44,263.19,263.26,22152.0,249.6579,249.6579,249.421,249.4873,22152.0
2017-10-23 11:55:00,263.22,263.24,262.86,263.03,37503.0,249.4494,249.4684,249.1082,249.2694,37503.0
2017-10-23 12:00:00,263.07,263.24,262.64,262.7,23037.0,249.3073,249.4684,248.8998,248.9566,23037.0
2017-10-23 12:05:00,262.65,262.92,262.54,262.89,19796.0,248.9092,249.1651,248.805,249.1367,19796.0
2017-10-23 12:10:00,262.92,263.08,262.67,262.89,19991.0,249.1651,249.3167,248.9282,249.1367,19991.0
2017-10-23 12:15:00,262.91,263.02,262.62,262.71,38568.0,249.1556,249.2599,248.8808,248.9661,38568.0
2017-10-23 12:20:00,262.65,262.99,262.49,262.93,31371.0,248.9092,249.2314,248.7576,249.1746,31371.0
2017-10-23 12:25:00,262.88,263.23,262.88,263.23,16508.0,249.1272,249.4589,249.1272,249.4589,16508.0
2017-10-23 12:30:00,263.24,263.31,262.91,263.07,18754.0,249.4684,249.5347,249.1556,249.3073,18754.0
2017-10-23 12:35:00,263.11,263.4,263.07,263.34,13089.0,249.3452,249.62,249.3073,249.5631,13089.0
2017-10-23 12:40:00,263.33,263.47,263.2,263.2,18229.0,249.5537,249.6863,249.4305,249.4305,18229.0
2017-10-23 12:45:00,263.24,263.25,263.0,263.0,14346.0,249.4684,249.4778,249.2409,249.2409,14346.0
2017-10-23 12:50:00,263.0,263.07,262.77,262.99,21857.0,249.2409,249.3073,249.023,249.2314,21857.0
2017-10-23 12:55:00,263.0,263.27,262.99,263.23,13035.0,249.2409,249.4968,249.2314,249.4589,13035.0
2017-10-23 13:00:00,263.29,263.41,263.11,263.15,16950.0,249.5158,249.6295,249.3452,249.3831,16950.0
2017-10-23 13:05:00,263.15,263.26,263.07,263.1,13283.0,249.3831,249.4873,249.3073,249.3357,13283.0
2017-10-23 13:10:00,263.06,263.15,262.9,262.96,12518.0,249.2978,249.3831,249.1462,249.203,12518.0
2017-10-23 13:15:00,262.91,263.1,262.77,262.88,12250.0,249.1556,249.3357,249.023,249.1272,12250.0
2017-10-23 13:20:00,262.83,262.86,262.72,262.72,13231.0,249.0798,249.1082,248.9756,248.9756,13231.0
2017-10-23 13:25:00,262.73,262.94,262.66,262.88,20469.0,248.985,249.1841,248.9187,249.1272,20469.0
2017-10-23 13:30:00,262.89,262.98,262.65,262.65,12679.0,249.1367,249.222,248.9092,248.9092,12679.0
2017-10-23 13:35:00,262.7,262.7,262.32,262.52,26211.0,248.9566,248.9566,248.5965,248.786,26211.0
2017-10-23 13:40:00,262.5,262.79,262.5,262.78,12613.0,248.7671,249.0419,248.7671,249.0324,12613.0
2017-10-23 13:45:00,262.74,262.96,262.62,262.93,14256.0,248.9945,249.203,248.8808,249.1746,14256.0
2017-10-23 13:50:00,262.99,262.99,262.78,262.82,11100.0,249.2314,249.2314,249.0324,249.0703,11100.0
2017-10-23 13:55:00,262.84,262.98,262.72,262.85,18740.0,249.0893,249.222,248.9756,249.0988,18740.0
2017-10-23 14:00:00,262.83,263.02,262.76,262.98,15287.0,249.0798,249.2599,249.0135,249.222,15287.0
2017-10-23 14:05:00,263.03,263.21,263.01,263.11,15637.0,249.2694,249.4399,249.2504,249.3452,15637.0
2017-10-23 14:10:00,263.13,263.2,262.99,263.13,20420.0,249.3641,249.4305,249.2314,249.3641,20420.0
2017-10-23 14:15:00,263.14,263.27,262.95,263.14,23814.0,249.3736,249.4968,249.1935,249.3736,23814.0
2017-10-23 14:20:00,263.13,263.2,262.93,263.04,19216.0,249.3641,249.4305,249.1746,249.2788,19216.0
2017-10-23 14:25:00,263.05,263.22,262.93,263.11,15453.0,249.2883,249.4494,249.1746,249.3452,15453.0
2017-10-23 14:30:00,263.11,263.15,262.99,263.1,19151.0,249.3452,249.3831,249.2314,249.3357,19151.0
2017-10-23 14:35:00,263.03,263.31,263.03,263.26,18394.0,249.2694,249.5347,249.2694,249.4873,18394.0
2017-10-23 14:40:00,263.25,263.37,263.11,263.19,13215.0,249.4778,249.5916,249.3452,249.421,13215.0
2017-10-23 14:45:00,263.19,263.22,263.05,263.1,13734.0,249.421,249.4494,249.2883,249.3357,13734.0
2017-10-23 14:50:00,263.05,263.32,262.91,263.31,14367.0,249.2883,249.5442,249.1556,249.5347,14367.0
2017-10-23 14:55:00,263.33,263.48,263.23,263.4,17425.0,249.5537,249.6958,249.4589,249.62,17425.0
2017-10-23 15:00:00,263.34,263.51,263.3,263.51,11284.0,249.5631,249.7242,249.5252,249.7242,11284.0
2017-10-23 15:05:00,263.48,263.5,263.15,263.15,21812.0,249.6958,249.7148,249.3831,249.3831,21812.0
2017-10-23 15:10:00,263.19,263.22,262.87,262.87,14490.0,249.421,249.4494,249.1177,249.1177,14490.0
2017-10-23 15:15:00,262.85,263.03,262.85,263.01,16028.0,249.0988,249.2694,249.0988,249.2504,16028.0
2017-10-23 15:20:00,263.05,263.09,262.92,263.05,17087.0,249.2883,249.3262,249.1651,249.2883,17087.0
2017-10-23 15:25:00,263.09,263.09,262.85,262.95,30379.0,249.3262,249.3262,249.0988,249.1935,30379.0
2017-10-23 15:30:00,263.0,263.05,262.81,262.81,28663.0,249.2409,249.2883,249.0609,249.0609,28663.0
2017-10-23 15:35:00,262.81,262.91,262.41,262.44,45374.0,249.0609,249.1556,248.6818,248.7102,45374.0
2017-10-23 15:40:00,262.41,262.52,262.36,262.46,40535.0,248.6818,248.786,248.6344,248.7292,40535.0
2017-10-23 15:45:00,262.44,262.59,262.39,262.51,46749.0,248.7102,248.8524,248.6628,248.7766,46749.0
2017-10-23 15:50:00,262.51,262.52,262.15,262.25,70220.0,248.7766,248.786,248.4354,248.5302,70220.0
2017-10-23 15:55:00,262.28,262.51,262.14,262.35,122964.0,248.5586,248.7766,248.4259,248.6249,122964.0
2017-10-24 09:30:00,263.42,264.62,263.24,264.29,109531.0,249.6389,250.7762,249.4684,250.4634,109531.0
2017-10-24 09:35:00,264.39,264.9,264.26,264.67,74572.0,250.5582,251.0415,250.435,250.8236,74572.0
2017-10-24 09:40:00,264.66,264.66,264.0,264.33,38261.0,250.8141,250.8141,250.1886,250.5013,38261.0
2017-10-24 09:45:00,264.39,265.1,264.01,264.04,52441.0,250.5582,251.2311,250.1981,250.2265,52441.0
2017-10-24 09:50:00,264.04,264.66,263.97,264.31,41171.0,250.2265,250.8141,250.1602,250.4824,41171.0
2017-10-24 09:55:00,264.36,265.18,264.35,264.55,50325.0,250.5298,251.3069,250.5203,250.7098,50325.0
2017-10-24 10:00:00,264.51,265.06,264.44,265.05,50571.0,250.6719,251.1932,250.6056,251.1837,50571.0
2017-10-24 10:05:00,264.98,264.98,264.68,264.85,44974.0,251.1173,251.1173,250.833,250.9941,44974.0
2017-10-24 10:10:00,264.9,265.23,264.7,264.86,71907.0,251.0415,251.3543,250.852,251.0036,71907.0
2017-10-24 10:15:00,264.86,264.88,264.52,264.53,40253.0,251.0036,251.0226,250.6814,250.6909,40253.0
2017-10-24 10:20:00,264.51,264.92,264.41,264.49,55350.0,250.6719,251.0605,250.5772,250.653,55350.0
2017-10-24 10:25:00,264.48,265.0,264.37,264.87,40832.0,250.6435,251.1363,250.5392,251.0131,40832.0
2017-10-24 10:30:00,264.87,264.92,264.43,264.76,47739.0,251.0131,251.0605,250.5961,250.9088,47739.0
2017-10-24 10:35:00,264.76,265.14,264.75,264.88,38228.0,250.9088,251.269,250.8994,251.0226,38228.0
2017-10-24 10:40:00,264.86,265.18,264.7,264.7,33470.0,251.0036,251.3069,250.852,250.852,33470.0
2017-10-24 10:45:00,264.65,264.77,264.2,264.21,48634.0,250.8046,250.9183,250.3781,250.3876,48634.0
2017-10-24 10:50:00,264.24,264.74,264.2,264.74,41838.0,250.4161,250.8899,250.3781,250.8899,41838.0
2017-10-24 10:55:00,264.74,264.87,264.5,264.56,34769.0,250.8899,251.0131,250.6624,250.7193,34769.0
2017-10-24 11:00:00,264.6,265.26,264.6,265.26,33971.0,250.7572,251.3827,250.7572,251.3827,33971.0
2017-10-24 11:05:00,265.26,265.63,265.19,265.37,50024.0,251.3827,251.7333,251.3164,251.4869,50024.0
2017-10-24 11:10:00,265.35,265.5,265.11,265.47,34506.0,251.468,251.6101,251.2405,251.5817,34506.0
2017-10-24 11:15:00,265.51,265.7,265.33,265.62,27803.0,251.6196,251.7997,251.449,251.7239,27803.0
2017-10-24 11:20:00,265.62,265.78,265.34,265.7,44613.0,251.7239,251.8755,251.4585,251.7997,44613.0
2017-10-24 11:25:00,265.73,266.11,265.62,266.01,53131.0,251.8281,252.1882,251.7239,252.0935,53131.0
2017-10-24 11:30:00,266.03,266.73,266.02,266.36,84459.0,252.1124,252.7758,252.1029,252.4251,84459.0
2017-10-24 11:35:00,266.37,266.65,266.01,266.43,78491.0,252.4346,252.7,252.0935,252.4915,78491.0
2017-10-24 11:40:00,266.39,266.47,266.11,266.32,64333.0,252.4536,252.5294,252.1882,252.3872,64333.0
2017-10-24 11:45:00,266.23,266.26,265.55,265.93,53197.0,252.3019,252.3304,251.6575,252.0176,53197.0
2017-10-24 11:50:00,265.93,265.93,265.53,265.87,37235.0,252.0176,252.0176,251.6386,251.9608,37235.0
2017-10-24 11:55:00,265.88,266.07,265.76,265.76,38809.0,251.9703,252.1503,251.8565,251.8565,38809.0
2017-10-24 12:00:00,265.76,266.0,265.61,265.69,31817.0,251.8565,252.084,251.7144,251.7902,31817.0
2017-10-24 12:05:00,265.72,265.9,265.59,265.82,49154.0,251.8186,251.9892,251.6954,251.9134,49154.0
2017-10-24 12:10:00,265.85,266.03,265.71,265.94,36949.0,251.9418,252.1124,251.8091,252.0271,36949.0
2017-10-24 12:15:00,265.94,266.15,265.89,266.1,18991.0,252.0271,252.2261,251.9797,252.1787,18991.0
2017-10-24 12:20:00,266.14,266.42,266.14,266.2,33208.0,252.2167,252.482,252.2167,252.2735,33208.0
2017-10-24 12:25:00,266.22,266.35,266.12,266.32,26444.0,252.2925,252.4157,252.1977,252.3872,26444.0
2017-10-24 12:30:00,266.35,266.39,265.92,265.92,24748.0,252.4157,252.4536,252.0082,252.0082,24748.0
2017-10-24 12:35:00,265.93,266.06,265.88,265.92,19570.0,252.0176,252.1408,251.9703,252.0082,19570.0
2017-10-24 12:40:00,265.91,265.97,265.78,265.9,19175.0,251.9987,252.0555,251.8755,251.9892,19175.0
2017-10-24 12:45:00,265.89,266.15,265.81,266.03,18232.0,251.9797,252.2261,251.9039,252.1124,18232.0
2017-10-24 12:50:00,266.04,266.34,265.98,266.26,23787.0,252.1219,252.4062,252.065,252.3304,23787.0
2017-10-24 12:55:00,266.25,266.27,266.12,266.16,21289.0,252.3209,252.3398,252.1977,252.2356,21289.0
2017-10-24 13:00:00,266.15,266.28,266.1,266.22,28732.0,252.2261,252.3493,252.1787,252.2925,28732.0
2017-10-24 13:05:00,266.23,266.36,266.23,266.32,35003.0,252.3019,252.4251,252.3019,252.3872,35003.0
2017-10-24 13:10:00,266.32,266.39,266.23,266.27,33555.0,252.3872,252.4536,252.3019,252.3398,33555.0
2017-10-24 13:15:00,266.29,266.37,266.12,266.12,34483.0,252.3588,252.4346,252.1977,252.1977,34483.0
2017-10-24 13:20:00,266.11,266.28,266.02,266.05,22969.0,252.1882,252.3493,252.1029,252.1314,22969.0
2017-10-24 13:25:00,266.1,266.33,265.97,266.33,17474.0,252.1787,252.3967,252.0555,252.3967,17474.0
2017-10-24 13:30:00,266.34,266.78,266.29,266.78,35905.0,252.4062,252.8232,252.3588,252.8232,35905.0
2017-10-24 13:35:00,266.76,267.06,266.76,266.98,51810.0,252.8042,253.0885,252.8042,253.0127,51810.0
2017-10-24 13:40:00,266.99,267.14,266.83,266.87,35944.0,253.0222,253.1643,252.8706,252.9085,35944.0
2017-10-24 13:45:00,266.95,267.21,266.95,267.21,22339.0,252.9843,253.2307,252.9843,253.2307,22339.0
2017-10-24 13:50:00,267.17,267.17,266.9,267.0,19504.0,253.1928,253.1928,252.9369,253.0317,19504.0
2017-10-24 13:55:00,267.01,267.17,266.99,267.07,17104.0,253.0411,253.1928,253.0222,253.098,17104.0
2017-10-24 14:00:00,267.08,267.08,266.88,266.88,16248.0,253.1075,253.1075,252.9179,252.9179,16248.0
2017-10-24 14:05:00,266.9,266.9,266.26,266.26,35418.0,252.9369,252.9369,252.3304,252.3304,35418.0
2017-10-24 14:10:00,266.27,266.58,266.26,266.38,25754.0,252.3398,252.6336,252.3304,252.4441,25754.0
2017-10-24 14:15:00,266.4,266.6,266.36,266.6,19903.0,252.463,252.6526,252.4251,252.6526,19903.0
2017-10-24 14:20:00,266.59,266.59,266.42,266.56,28403.0,252.6431,252.6431,252.482,252.6147,28403.0
2017-10-24 14:25:00,266.54,266.71,266.44,266.71,23692.0,252.5957,252.7568,252.501,252.7568,23692.0
2017-10-24 14:30:00,266.72,266.95,266.64,266.93,28315.0,252.7663,252.9843,252.6905,252.9653,28315.0
2017-10-24 14:35:00,266.9,267.15,266.87,267.1,40453.0,252.9369,253.1738,252.9085,253.1264,40453.0
2017-10-24 14:40:00,267.1,267.14,266.69,266.72,42252.0,253.1264,253.1643,252.7379,252.7663,42252.0
2017-10-24 14:45:00,266.72,266.75,266.12,266.21,68336.0,252.7663,252.7947,252.1977,252.283,68336.0
2017-10-24 14:50:00,266.19,266.31,265.76,265.76,53941.0,252.264,252.3778,251.8565,251.8565,53941.0
2017-10-24 14:55:00,265.8,265.82,265.15,265.59,62406.0,251.8944,251.9134,251.2784,251.6954,62406.0
2017-10-24 15:00:00,265.58,266.07,265.52,265.98,39072.0,251.6859,252.1503,251.6291,252.065,39072.0
2017-10-24 15:05:00,265.99,265.99,265.4,265.44,55218.0,252.0745,252.0745,251.5154,251.5533,55218.0
2017-10-24 15:10:00,265.52,265.82,265.45,265.64,41326.0,251.6291,251.9134,251.5627,251.7428,41326.0
2017-10-24 15:15:00,265.68,266.11,265.68,266.1,37848.0,251.7807,252.1882,251.7807,252.1787,37848.0
2017-10-24 15:20:00,266.1,266.25,265.88,265.88,29875.0,252.1787,252.3209,251.9703,251.9703,29875.0
2017-10-24 15:25:00,265.88,266.06,265.79,265.91,39294.0,251.9703,252.1408,251.885,251.9987,39294.0
2017-10-24 15:30:00,265.88,266.02,265.66,265.77,51008.0,251.9703,252.1029,251.7618,251.866,51008.0
2017-10-24 15:35:00,265.81,265.88,265.66,265.83,38932.0,251.9039,251.9703,251.7618,251.9229,38932.0
2017-10-24 15:40:00,265.82,266.11,265.82,265.92,69704.0,251.9134,252.1882,251.9134,252.0082,69704.0
2017-10-24 15:45:00,265.89,265.98,265.81,265.88,57090.0,251.9797,252.065,251.9039,251.9703,57090.0
2017-10-24 15:50:00,265.9,266.51,265.88,266.35,89654.0,251.9892,252.5673,251.9703,252.4157,89654.0
2017-10-24 15:55:00,266.35,266.52,265.78,266.05,130074.0,252.4157,252.5768,251.8755,252.1314,130074.0
2017-10-25 09:30:00,264.78,266.0,264.15,264.34,204667.0,250.9278,252.084,250.3308,250.5108,204667.0
2017-10-25 09:35:00,264.36,265.5,264.29,264.96,144156.0,250.5298,251.6101,250.4634,251.0984,144156.0
2017-10-25 09:40:00,264.96,265.14,263.27,263.75,118592.0,251.0984,251.269,249.4968,249.9517,118592.0
2017-10-25 09:45:00,263.76,263.87,263.3,263.5,112827.0,249.9612,250.0654,249.5252,249.7148,112827.0
2017-10-25 09:50:00,263.5,265.13,263.27,264.98,122679.0,249.7148,251.2595,249.4968,251.1173,122679.0
2017-10-25 09:55:00,265.0,265.07,264.38,264.74,59473.0,251.1363,251.2026,250.5487,250.8899,59473.0
2017-10-25 10:00:00,264.88,264.92,264.24,264.73,51628.0,251.0226,251.0605,250.4161,250.8804,51628.0
2017-10-25 10:05:00,264.69,264.98,263.82,264.11,65756.0,250.8425,251.1173,250.018,250.2929,65756.0
2017-10-25 10:10:00,264.16,264.6,263.56,264.02,88575.0,250.3402,250.7572,249.7716,250.2076,88575.0
2017-10-25 10:15:00,264.02,264.11,262.18,262.72,131498.0,250.2076,250.2929,248.4638,248.9756,131498.0
2017-10-25 10:20:00,262.79,263.22,262.3,263.04,94614.0,249.0419,249.4494,248.5775,249.2788,94614.0
2017-10-25 10:25:00,262.95,263.16,262.41,262.45,60846.0,249.1935,249.3926,248.6818,248.7197,60846.0
2017-10-25 10:30:00,262.53,263.13,262.49,262.56,41131.0,248.7955,249.3641,248.7576,248.8239,41131.0
2017-10-25 10:35:00,262.56,262.94,262.02,262.54,90064.0,248.8239,249.1841,248.3122,248.805,90064.0
2017-10-25 10:40:00,262.63,262.82,262.02,262.11,56547.0,248.8903,249.0703,248.3122,248.3975,56547.0
2017-10-25 10:45:00,262.21,262.26,261.4,261.65,82413.0,248.4923,248.5396,247.7246,247.9615,82413.0
2017-10-25 10:50:00,261.65,262.18,261.44,261.46,38740.0,247.9615,248.4638,247.7625,247.7815,38740.0
2017-10-25 10:55:00,261.48,261.52,261.01,261.23,70851.0,247.8004,247.8383,247.355,247.5635,70851.0
2017-10-25 11:00:00,261.24,261.49,260.64,261.25,105402.0,247.573,247.8099,247.0044,247.5825,105402.0
2017-10-25 11:05:00,261.19,261.65,261.09,261.13,61209.0,247.5256,247.9615,247.4308,247.4688,61209.0
2017-10-25 11:10:00,261.25,261.29,260.24,260.59,84255.0,247.5825,247.6204,246.6253,246.957,84255.0
2017-10-25 11:15:00,260.51,260.81,260.01,260.04,64175.0,246.8812,247.1655,246.4073,246.4358,64175.0
2017-10-25 11:20:00,260.05,260.65,259.62,260.22,91834.0,246.4453,247.0139,246.0378,246.6064,91834.0
2017-10-25 11:25:00,260.37,260.7,259.91,259.91,56024.0,246.7485,247.0612,246.3126,246.3126,56024.0
2017-10-25 11:30:00,259.9,260.11,259.57,259.87,47108.0,246.3031,246.5021,245.9904,246.2747,47108.0
2017-10-25 11:35:00,259.88,260.13,259.05,259.17,64499.0,246.2841,246.5211,245.4976,245.6113,64499.0
2017-10-25 11:40:00,259.12,259.3,258.75,258.76,68622.0,245.5639,245.7345,245.2133,245.2227,68622.0
2017-10-25 11:45:00,258.8,258.92,257.84,257.87,78829.0,245.2606,245.3744,244.3509,244.3793,78829.0
2017-10-25 11:50:00,257.96,258.57,257.8,258.49,67733.0,244.4646,245.0427,244.313,244.9669,67733.0
2017-10-25 11:55:00,258.54,258.54,257.97,258.14,47897.0,245.0143,245.0143,244.4741,244.6352,47897.0
2017-10-25 12:00:00,258.18,258.21,257.29,257.43,71275.0,244.6731,244.7015,243.8296,243.9623,71275.0
2017-10-25 12:05:00,257.4,257.49,256.76,256.93,61676.0,243.9339,244.0192,243.3274,243.4885,61676.0
2017-10-25 12:10:00,256.94,257.03,256.1,256.44,90116.0,243.498,243.5832,242.7019,243.0241,90116.0
2017-10-25 12:15:00,256.41,256.92,256.25,256.61,69640.0,242.9957,243.479,242.8441,243.1852,69640.0
2017-10-25 12:20:00,256.58,257.52,256.5,256.86,61655.0,243.1568,244.0476,243.081,243.4221,61655.0
2017-10-25 12:25:00,256.93,257.24,256.48,256.52,64109.0,243.4885,243.7823,243.062,243.0999,64109.0
2017-10-25 12:30:00,256.55,256.63,256.15,256.26,38324.0,243.1284,243.2042,242.7493,242.8535,38324.0
2017-10-25 12:35:00,256.28,256.31,255.26,255.34,77980.0,242.8725,242.9009,241.9058,241.9817,77980.0
2017-10-25 12:40:00,255.33,255.6,255.0,255.07,131547.0,241.9722,242.2281,241.6594,241.7258,131547.0
2017-10-25 12:45:00,255.07,255.27,254.67,254.82,138053.0,241.7258,241.9153,241.3467,241.4889,138053.0
2017-10-25 12:50:00,254.76,255.95,254.73,255.79,102236.0,241.432,242.5597,241.4036,242.4081,102236.0
2017-10-25 12:55:00,255.75,255.83,255.1,255.27,73958.0,242.3702,242.446,241.7542,241.9153,73958.0
2017-10-25 13:00:00,255.27,255.69,255.01,255.01,66818.0,241.9153,242.3134,241.6689,241.6689,66818.0
2017-10-25 13:05:00,255.01,255.5,254.5,255.23,86686.0,241.6689,242.1333,241.1856,241.8774,86686.0
2017-10-25 13:10:00,255.29,256.0,255.24,255.87,76303.0,241.9343,242.6071,241.8869,242.4839,76303.0
2017-10-25 13:15:00,255.89,256.69,255.89,256.68,96672.0,242.5029,243.261,242.5029,243.2516,96672.0
2017-10-25 13:20:00,256.66,256.71,255.98,256.33,64306.0,243.2326,243.28,242.5882,242.9199,64306.0
2017-10-25 13:25:00,256.32,256.82,256.26,256.48,64461.0,242.9104,243.3842,242.8535,243.062,64461.0
2017-10-25 13:30:00,256.48,256.67,256.29,256.67,50849.0,243.062,243.2421,242.882,243.2421,50849.0
2017-10-25 13:35:00,256.71,256.8,256.51,256.56,51782.0,243.28,243.3653,243.0905,243.1378,51782.0
2017-10-25 13:40:00,256.53,256.7,256.06,256.49,54502.0,243.1094,243.2705,242.664,243.0715,54502.0
2017-10-25 13:45:00,256.5,257.19,256.5,257.16,71042.0,243.081,243.7349,243.081,243.7064,71042.0
2017-10-25 13:50:00,257.2,257.8,257.17,257.52,116896.0,243.7444,244.313,243.7159,244.0476,116896.0
2017-10-25 13:55:00,257.52,257.54,256.78,256.78,70787.0,244.0476,244.0666,243.3463,243.3463,70787.0
2017-10-25 14:00:00,256.81,257.68,256.59,257.48,59825.0,243.3748,244.1992,243.1663,244.0097,59825.0
2017-10-25 14:05:00,257.47,258.1,257.46,257.63,61765.0,244.0002,244.5973,243.9908,244.1519,61765.0
2017-10-25 14:10:00,257.65,257.95,257.5,257.94,61142.0,244.1708,244.4551,244.0287,244.4456,61142.0
2017-10-25 14:15:00,257.94,258.1,257.79,257.92,98454.0,244.4456,244.5973,244.3035,244.4267,98454.0
2017-10-25 14:20:00,257.9,257.92,257.55,257.59,46526.0,244.4077,244.4267,244.076,244.114,46526.0
2017-10-25 14:25:00,257.63,257.86,257.41,257.53,56025.0,244.1519,244.3698,243.9434,244.0571,56025.0
2017-10-25 14:30:00,257.55,257.62,257.04,257.26,43634.0,244.076,244.1424,243.5927,243.8012,43634.0
2017-10-25 14:35:00,257.21,257.28,257.01,257.06,34365.0,243.7538,243.8202,243.5643,243.6117,34365.0
2017-10-25 14:40:00,257.07,257.73,257.06,257.64,50176.0,243.6212,244.2466,243.6117,244.1613,50176.0
2017-10-25 14:45:00,257.66,257.66,257.22,257.61,42007.0,244.1803,244.1803,243.7633,244.1329,42007.0
2017-10-25 14:50:00,257.62,257.82,257.46,257.67,46404.0,244.1424,244.3319,243.9908,244.1898,46404.0
2017-10-25 14:55:00,257.72,257.72,257.25,257.35,40609.0,244.2372,244.2372,243.7917,243.8865,40609.0
2017-10-25 15:00:00,257.35,257.35,257.11,257.27,41390.0,243.8865,243.8865,243.6591,243.8107,41390.0
2017-10-25 15:05:00,257.3,257.44,256.84,257.06,41329.0,243.8391,243.9718,243.4032,243.6117,41329.0
2017-10-25 15:10:00,257.08,257.14,256.89,257.14,28179.0,243.6306,243.6875,243.4506,243.6875,28179.0
2017-10-25 15:15:00,257.15,257.3,257.05,257.14,31252.0,243.697,243.8391,243.6022,243.6875,31252.0
2017-10-25 15:20:00,257.1,257.17,257.01,257.06,36775.0,243.6496,243.7159,243.5643,243.6117,36775.0
2017-10-25 15:25:00,257.06,257.33,257.05,257.18,45887.0,243.6117,243.8676,243.6022,243.7254,45887.0
2017-10-25 15:30:00,257.17,257.86,257.13,257.67,82245.0,243.7159,244.3698,243.678,244.1898,82245.0
2017-10-25 15:35:00,257.74,257.77,257.26,257.33,88232.0,244.2561,244.2845,243.8012,243.8676,88232.0
2017-10-25 15:40:00,257.38,257.68,257.36,257.45,105661.0,243.9149,244.1992,243.896,243.9813,105661.0
2017-10-25 15:45:00,257.45,257.56,257.03,257.15,126494.0,243.9813,244.0855,243.5832,243.697,126494.0
2017-10-25 15:50:00,257.09,257.61,257.06,257.52,140637.0,243.6401,244.1329,243.6117,244.0476,140637.0
2017-10-25 15:55:00,257.53,258.48,257.52,258.42,301427.0,244.0571,244.9574,244.0476,244.9005,301427.0
2017-10-26 09:30:00,259.5,260.32,258.67,259.19,119796.0,245.924,246.7011,245.1375,245.6302,119796.0
2017-10-26 09:35:00,259.21,259.45,258.35,258.41,89719.0,245.6492,245.8766,244.8342,244.8911,89719.0
2017-10-26 09:40:00,258.44,259.23,258.32,259.18,61680.0,244.9195,245.6682,244.8058,245.6208,61680.0
2017-10-26 09:45:00,259.14,259.91,259.09,259.82,59280.0,245.5829,246.3126,245.5355,246.2273,59280.0
2017-10-26 09:50:00,259.85,260.46,259.54,260.38,54163.0,246.2557,246.8338,245.9619,246.758,54163.0
2017-10-26 09:55:00,260.43,260.91,260.24,260.35,87361.0,246.8054,247.2603,246.6253,246.7296,87361.0
2017-10-26 10:00:00,260.29,260.52,260.09,260.51,86028.0,246.6727,246.8907,246.4832,246.8812,86028.0
2017-10-26 10:05:00,260.46,261.44,260.41,260.66,77184.0,246.8338,247.7625,246.7864,247.0233,77184.0
2017-10-26 10:10:00,260.58,261.2,260.57,260.72,49912.0,246.9475,247.5351,246.9381,247.0802,49912.0
2017-10-26 10:15:00,260.68,260.86,260.4,260.81,32736.0,247.0423,247.2129,246.7769,247.1655,32736.0
2017-10-26 10:20:00,260.88,260.89,260.39,260.7,37650.0,247.2318,247.2413,246.7675,247.0612,37650.0
2017-10-26 10:25:00,260.77,260.82,260.41,260.54,38679.0,247.1276,247.175,246.7864,246.9096,38679.0
2017-10-26 10:30:00,260.52,260.65,259.96,260.55,46546.0,246.8907,247.0139,246.36,246.9191,46546.0
2017-10-26 10:35:00,260.59,260.98,260.32,260.65,46131.0,246.957,247.3266,246.7011,247.0139,46131.0
2017-10-26 10:40:00,260.69,260.98,260.21,260.34,42966.0,247.0518,247.3266,246.5969,246.7201,42966.0
2017-10-26 10:45:00,260.48,260.95,260.34,260.38,29497.0,246.8528,247.2982,246.7201,246.758,29497.0
2017-10-26 10:50:00,260.32,260.65,260.2,260.48,28391.0,246.7011,247.0139,246.5874,246.8528,28391.0
2017-10-26 10:55:00,260.45,260.45,259.82,259.85,39396.0,246.8243,246.8243,246.2273,246.2557,39396.0
2017-10-26 11:00:00,259.86,260.0,259.54,259.87,37214.0,246.2652,246.3979,245.9619,246.2747,37214.0
2017-10-26 11:05:00,259.87,260.08,259.27,259.3,30631.0,246.2747,246.4737,245.7061,245.7345,30631.0
2017-10-26 11:10:00,259.31,259.52,258.91,258.91,35235.0,245.744,245.943,245.3649,245.3649,35235.0
2017-10-26 11:15:00,258.9,258.9,257.55,258.02,67644.0,245.3554,245.3554,244.076,244.5215,67644.0
2017-10-26 11:20:00,257.93,259.02,257.91,258.97,59490.0,244.4362,245.4691,244.4172,245.4218,59490.0
2017-10-26 11:25:00,258.94,259.62,258.51,259.22,42207.0,245.3933,246.0378,244.9858,245.6587,42207.0
2017-10-26 11:30:00,259.29,259.29,258.76,258.77,33809.0,245.725,245.725,245.2227,245.2322,33809.0
2017-10-26 11:35:00,258.84,259.59,258.68,258.68,33374.0,245.2986,246.0093,245.1469,245.1469,33374.0
2017-10-26 11:40:00,258.7,258.99,258.4,258.6,20387.0,245.1659,245.4407,244.8816,245.0711,20387.0
2017-10-26 11:45:00,258.56,258.67,258.06,258.07,24330.0,245.0332,245.1375,244.5594,244.5688,24330.0
2017-10-26 11:50:00,258.05,258.27,257.66,257.66,26160.0,244.5499,244.7584,244.1803,244.1803,26160.0
2017-10-26 11:55:00,257.73,258.0,257.31,257.95,32544.0,244.2466,244.5025,243.8486,244.4551,32544.0
2017-10-26 12:00:00,258.0,258.0,257.45,257.74,23460.0,244.5025,244.5025,243.9813,244.2561,23460.0
2017-10-26 12:05:00,257.73,257.8,257.42,257.58,18880.0,244.2466,244.313,243.9528,244.1045,18880.0
2017-10-26 12:10:00,257.58,258.01,257.57,257.75,18736.0,244.1045,244.512,244.095,244.2656,18736.0
2017-10-26 12:15:00,257.77,258.25,257.74,257.77,38081.0,244.2845,244.7394,244.2561,244.2845,38081.0
2017-10-26 12:20:00,257.77,257.86,257.46,257.56,27032.0,244.2845,244.3698,243.9908,244.0855,27032.0
2017-10-26 12:25:00,257.55,258.07,257.55,257.73,14410.0,244.076,244.5688,244.076,244.2466,14410.0
2017-10-26 12:30:00,257.73,257.85,257.37,257.64,26362.0,244.2466,244.3603,243.9055,244.1613,26362.0
2017-10-26 12:35:00,257.63,257.89,257.45,257.66,27102.0,244.1519,244.3983,243.9813,244.1803,27102.0
2017-10-26 12:40:00,257.62,257.8,257.58,257.73,11713.0,244.1424,244.313,244.1045,244.2466,11713.0
2017-10-26 12:45:00,257.67,258.38,257.67,258.38,22923.0,244.1898,244.8626,244.1898,244.8626,22923.0
2017-10-26 12:50:00,258.36,258.48,257.99,258.13,24491.0,244.8437,244.9574,244.493,244.6257,24491.0
2017-10-26 12:55:00,258.02,258.31,257.99,258.05,12925.0,244.5215,244.7963,244.493,244.5499,12925.0
2017-10-26 13:00:00,258.0,258.09,257.66,257.87,18223.0,244.5025,244.5878,244.1803,244.3793,18223.0
2017-10-26 13:05:00,257.84,258.01,257.76,257.81,15300.0,244.3509,244.512,244.2751,244.3224,15300.0
2017-10-26 13:10:00,257.86,257.95,257.68,257.77,17108.0,244.3698,244.4551,244.1992,244.2845,17108.0
2017-10-26 13:15:00,257.75,257.81,257.64,257.66,11932.0,244.2656,244.3224,244.1613,244.1803,11932.0
2017-10-26 13:20:00,257.69,257.9,257.56,257.83,12939.0,244.2087,244.4077,244.0855,244.3414,12939.0
2017-10-26 13:25:00,257.85,258.0,257.75,257.83,12063.0,244.3603,244.5025,244.2656,244.3414,12063.0
2017-10-26 13:30:00,257.77,257.94,257.75,257.81,11436.0,244.2845,244.4456,244.2656,244.3224,11436.0
2017-10-26 13:35:00,257.81,257.88,257.62,257.7,13686.0,244.3224,244.3888,244.1424,244.2182,13686.0
2017-10-26 13:40:00,257.73,257.77,257.5,257.63,14563.0,244.2466,244.2845,244.0287,244.1519,14563.0
2017-10-26 13:45:00,257.58,257.7,257.46,257.52,28369.0,244.1045,244.2182,243.9908,244.0476,28369.0
2017-10-26 13:50:00,257.49,257.67,257.46,257.61,20309.0,244.0192,244.1898,243.9908,244.1329,20309.0
2017-10-26 13:55:00,257.61,257.75,257.45,257.56,22982.0,244.1329,244.2656,243.9813,244.0855,22982.0
2017-10-26 14:00:00,257.59,257.64,257.35,257.61,21239.0,244.114,244.1613,243.8865,244.1329,21239.0
2017-10-26 14:05:00,257.61,257.7,257.54,257.62,10231.0,244.1329,244.2182,244.0666,244.1424,10231.0
2017-10-26 14:10:00,257.68,258.05,257.64,257.85,21309.0,244.1992,244.5499,244.1613,244.3603,21309.0
2017-10-26 14:15:00,257.81,258.02,257.79,257.8,9996.0,244.3224,244.5215,244.3035,244.313,9996.0
2017-10-26 14:20:00,257.78,258.36,257.78,258.36,17803.0,244.294,244.8437,244.294,244.8437,17803.0
2017-10-26 14:25:00,258.3,258.41,258.14,258.34,19777.0,244.7868,244.8911,244.6352,244.8247,19777.0
2017-10-26 14:30:00,258.34,258.64,258.33,258.64,12096.0,244.8247,245.109,244.8152,245.109,12096.0
2017-10-26 14:35:00,258.69,258.93,258.64,258.8,22696.0,245.1564,245.3838,245.109,245.2606,22696.0
2017-10-26 14:40:00,258.83,258.86,258.57,258.75,22050.0,245.2891,245.3175,245.0427,245.2133,22050.0
2017-10-26 14:45:00,258.72,258.78,258.51,258.74,18776.0,245.1848,245.2417,244.9858,245.2038,18776.0
2017-10-26 14:50:00,258.74,258.81,258.68,258.68,15532.0,245.2038,245.2701,245.1469,245.1469,15532.0
2017-10-26 14:55:00,258.68,258.79,258.47,258.75,17392.0,245.1469,245.2512,244.9479,245.2133,17392.0
2017-10-26 15:00:00,258.75,258.81,258.64,258.75,28273.0,245.2133,245.2701,245.109,245.2133,28273.0
2017-10-26 15:05:00,258.74,258.86,258.54,258.6,23581.0,245.2038,245.3175,245.0143,245.0711,23581.0
2017-10-26 15:10:00,258.56,258.82,258.49,258.82,15825.0,245.0332,245.2796,244.9669,245.2796,15825.0
2017-10-26 15:15:00,258.84,258.99,258.79,258.96,18914.0,245.2986,245.4407,245.2512,245.4123,18914.0
2017-10-26 15:20:00,258.99,259.31,258.87,258.88,39466.0,245.4407,245.744,245.327,245.3365,39466.0
2017-10-26 15:25:00,258.92,259.11,258.87,259.0,27376.0,245.3744,245.5544,245.327,245.4502,27376.0
2017-10-26 15:30:00,259.05,259.05,258.88,258.92,30739.0,245.4976,245.4976,245.3365,245.3744,30739.0
2017-10-26 15:35:00,258.97,259.05,258.74,259.04,42412.0,245.4218,245.4976,245.2038,245.4881,42412.0
2017-10-26 15:40:00,259.05,259.28,259.0,259.17,55502.0,245.4976,245.7155,245.4502,245.6113,55502.0
2017-10-26 15:45:00,259.18,259.53,259.15,259.44,69446.0,245.6208,245.9525,245.5923,245.8672,69446.0
2017-10-26 15:50:00,259.45,259.53,259.23,259.52,50667.0,245.8766,245.9525,245.6682,245.943,50667.0
2017-10-26 15:55:00,259.54,259.63,259.27,259.27,86584.0,245.9619,246.0472,245.7061,245.7061,86584.0
2017-10-27 09:30:00,258.26,259.5,258.05,259.06,100279.0,244.7489,245.924,244.5499,245.507,100279.0
2017-10-27 09:35:00,259.26,259.45,258.26,258.34,37967.0,245.6966,245.8766,244.7489,244.8247,37967.0
2017-10-27 09:40:00,258.48,258.6,257.87,258.11,34521.0,244.9574,245.0711,244.3793,244.6067,34521.0
2017-10-27 09:45:00,258.07,258.61,257.93,258.34,34582.0,244.5688,245.0806,244.4362,244.8247,34582.0
2017-10-27 09:50:00,258.17,258.78,258.17,258.51,23891.0,244.6636,245.2417,244.6636,244.9858,23891.0
2017-10-27 09:55:00,258.6,258.61,257.87,258.01,31443.0,245.0711,245.0806,244.3793,244.512,31443.0
2017-10-27 10:00:00,258.0,258.81,257.91,258.41,30657.0,244.5025,245.2701,244.4172,244.8911,30657.0
2017-10-27 10:05:00,258.42,258.58,257.42,257.56,34761.0,244.9005,245.0522,243.9528,244.0855,34761.0
2017-10-27 10:10:00,257.64,257.7,256.7,256.89,51411.0,244.1613,244.2182,243.2705,243.4506,51411.0
2017-10-27 10:15:00,256.83,257.4,256.7,257.34,38025.0,243.3937,243.9339,243.2705,243.877,38025.0
2017-10-27 10:20:00,257.35,257.57,256.86,256.91,40456.0,243.8865,244.095,243.4221,243.4695,40456.0
2017-10-27 10:25:00,256.94,257.0,256.66,256.76,29653.0,243.498,243.5548,243.2326,243.3274,29653.0
2017-10-27 10:30:00,256.81,256.95,256.53,256.59,27539.0,243.3748,243.5074,243.1094,243.1663,27539.0
2017-10-27 10:35:00,256.63,256.8,256.35,256.41,25090.0,243.2042,243.3653,242.9388,242.9957,25090.0
2017-10-27 10:40:00,256.42,257.17,256.35,257.17,24216.0,243.0052,243.7159,242.9388,243.7159,24216.0
2017-10-27 10:45:00,257.19,257.3,256.71,257.18,35252.0,243.7349,243.8391,243.28,243.7254,35252.0
2017-10-27 10:50:00,257.18,257.3,256.87,257.0,24983.0,243.7254,243.8391,243.4316,243.5548,24983.0
2017-10-27 10:55:00,256.96,257.16,256.62,256.68,26812.0,243.5169,243.7064,243.1947,243.2516,26812.0
2017-10-27 11:00:00,256.65,257.0,256.55,256.87,30916.0,243.2231,243.5548,243.1284,243.4316,30916.0
2017-10-27 11:05:00,256.87,256.99,256.67,256.93,30543.0,243.4316,243.5453,243.2421,243.4885,30543.0
2017-10-27 11:10:00,256.93,257.11,256.76,256.87,25814.0,243.4885,243.6591,243.3274,243.4316,25814.0
2017-10-27 11:15:00,256.96,257.06,256.36,256.87,29391.0,243.5169,243.6117,242.9483,243.4316,29391.0
2017-10-27 11:20:00,256.87,257.02,256.65,256.78,19313.0,243.4316,243.5738,243.2231,243.3463,19313.0
2017-10-27 11:25:00,256.76,256.9,256.46,256.61,31189.0,243.3274,243.46,243.0431,243.1852,31189.0
2017-10-27 11:30:00,256.59,257.02,256.58,257.0,19028.0,243.1663,243.5738,243.1568,243.5548,19028.0
2017-10-27 11:35:00,257.0,257.44,256.97,257.44,26659.0,243.5548,243.9718,243.5264,243.9718,26659.0
2017-10-27 11:40:00,257.4,257.59,257.22,257.34,21518.0,243.9339,244.114,243.7633,243.877,21518.0
2017-10-27 11:45:00,257.3,257.3,256.96,257.2,23602.0,243.8391,243.8391,243.5169,243.7444,23602.0
2017-10-27 11:50:00,257.24,257.51,257.24,257.35,24135.0,243.7823,244.0381,243.7823,243.8865,24135.0
2017-10-27 11:55:00,257.33,257.59,257.25,257.28,28347.0,243.8676,244.114,243.7917,243.8202,28347.0
2017-10-27 12:00:00,257.29,257.49,257.24,257.38,16517.0,243.8296,244.0192,243.7823,243.9149,16517.0
2017-10-27 12:05:00,257.42,257.7,257.41,257.44,17135.0,243.9528,244.2182,243.9434,243.9718,17135.0
2017-10-27 12:10:00,257.51,257.52,257.3,257.5,13312.0,244.0381,244.0476,243.8391,244.0287,13312.0
2017-10-27 12:15:00,257.53,257.65,257.44,257.44,10324.0,244.0571,244.1708,243.9718,243.9718,10324.0
2017-10-27 12:20:00,257.49,257.62,257.42,257.46,7029.0,244.0192,244.1424,243.9528,243.9908,7029.0
2017-10-27 12:25:00,257.5,257.66,257.49,257.53,12394.0,244.0287,244.1803,244.0192,244.0571,12394.0
2017-10-27 12:30:00,257.51,257.66,257.44,257.66,10359.0,244.0381,244.1803,243.9718,244.1803,10359.0
2017-10-27 12:35:00,257.65,257.65,257.51,257.63,6299.0,244.1708,244.1708,244.0381,244.1519,6299.0
2017-10-27 12:40:00,257.61,257.63,257.46,257.55,9422.0,244.1329,244.1519,243.9908,244.076,9422.0
2017-10-27 12:45:00,257.52,257.56,257.47,257.49,11187.0,244.0476,244.0855,244.0002,244.0192,11187.0
2017-10-27 12:50:00,257.45,257.49,257.2,257.4,9814.0,243.9813,244.0192,243.7444,243.9339,9814.0
2017-10-27 12:55:00,257.44,257.47,257.35,257.4,4860.0,243.9718,244.0002,243.8865,243.9339,4860.0
2017-10-27 13:00:00,257.34,257.52,257.12,257.17,14293.0,243.877,244.0476,243.6685,243.7159,14293.0
2017-10-27 13:05:00,257.14,257.15,256.95,257.05,12581.0,243.6875,243.697,243.5074,243.6022,12581.0
2017-10-27 13:10:00,257.04,257.1,256.92,257.01,6764.0,243.5927,243.6496,243.479,243.5643,6764.0
2017-10-27 13:15:00,257.03,257.11,256.94,257.11,9316.0,243.5832,243.6591,243.498,243.6591,9316.0
2017-10-27 13:20:00,257.09,257.09,256.89,256.89,5951.0,243.6401,243.6401,243.4506,243.4506,5951.0
2017-10-27 13:25:00,256.92,257.21,256.92,257.06,10433.0,243.479,243.7538,243.479,243.6117,10433.0
2017-10-27 13:30:00,257.02,257.25,256.98,257.21,4358.0,243.5738,243.7917,243.5359,243.7538,4358.0
2017-10-27 13:35:00,257.23,257.32,257.14,257.24,12506.0,243.7728,243.8581,243.6875,243.7823,12506.0
2017-10-27 13:40:00,257.26,257.32,257.07,257.15,6613.0,243.8012,243.8581,243.6212,243.697,6613.0
2017-10-27 13:45:00,257.21,257.42,257.13,257.26,7627.0,243.7538,243.9528,243.678,243.8012,7627.0
2017-10-27 13:50:00,257.22,257.39,257.2,257.26,7917.0,243.7633,243.9244,243.7444,243.8012,7917.0
2017-10-27 13:55:00,257.27,257.27,257.0,257.03,17392.0,243.8107,243.8107,243.5548,243.5832,17392.0
2017-10-27 14:00:00,257.08,257.17,256.98,257.06,13828.0,243.6306,243.7159,243.5359,243.6117,13828.0
2017-10-27 14:05:00,257.08,257.13,256.94,257.04,12810.0,243.6306,243.678,243.498,243.5927,12810.0
2017-10-27 14:10:00,257.04,257.11,256.93,257.02,16259.0,243.5927,243.6591,243.4885,243.5738,16259.0
2017-10-27 14:15:00,257.05,257.12,257.0,257.12,10319.0,243.6022,243.6685,243.5548,243.6685,10319.0
2017-10-27 14:20:00,257.14,257.2,256.97,257.11,11371.0,243.6875,243.7444,243.5264,243.6591,11371.0
2017-10-27 14:25:00,257.08,257.12,257.0,257.06,11194.0,243.6306,243.6685,243.5548,243.6117,11194.0
2017-10-27 14:30:00,257.08,257.15,257.0,257.04,12358.0,243.6306,243.697,243.5548,243.5927,12358.0
2017-10-27 14:35:00,257.07,257.11,256.97,257.02,15661.0,243.6212,243.6591,243.5264,243.5738,15661.0
2017-10-27 14:40:00,257.04,257.13,256.97,257.0,9090.0,243.5927,243.678,243.5264,243.5548,9090.0
2017-10-27 14:45:00,257.01,257.1,256.98,257.01,11552.0,243.5643,243.6496,243.5359,243.5643,11552.0
2017-10-27 14:50:00,257.0,257.2,256.97,257.19,14564.0,243.5548,243.7444,243.5264,243.7349,14564.0
2017-10-27 14:55:00,257.17,257.24,256.95,257.02,19677.0,243.7159,243.7823,243.5074,243.5738,19677.0
2017-10-27 15:00:00,256.98,257.08,256.95,257.04,26520.0,243.5359,243.6306,243.5074,243.5927,26520.0
2017-10-27 15:05:00,257.03,257.05,256.95,256.95,26175.0,243.5832,243.6022,243.5074,243.5074,26175.0
2017-10-27 15:10:00,256.97,257.02,256.91,256.93,15947.0,243.5264,243.5738,243.4695,243.4885,15947.0
2017-10-27 15:15:00,256.9,256.92,256.81,256.83,25378.0,243.46,243.479,243.3748,243.3937,25378.0
2017-10-27 15:20:00,256.87,256.91,256.77,256.85,20142.0,243.4316,243.4695,243.3369,243.4127,20142.0
2017-10-27 15:25:00,256.83,256.83,256.65,256.68,29983.0,243.3937,243.3937,243.2231,243.2516,29983.0
2017-10-27 15:30:00,256.66,256.66,256.45,256.51,37257.0,243.2326,243.2326,243.0336,243.0905,37257.0
2017-10-27 15:35:00,256.53,256.53,256.37,256.38,33390.0,243.1094,243.1094,242.9578,242.9673,33390.0
2017-10-27 15:40:00,256.43,256.43,256.25,256.33,50452.0,243.0146,243.0146,242.8441,242.9199,50452.0
2017-10-27 15:45:00,256.32,256.56,256.25,256.55,63911.0,242.9104,243.1378,242.8441,243.1284,63911.0
2017-10-27 15:50:00,256.56,256.67,256.08,256.08,74109.0,243.1378,243.2421,242.6829,242.6829,74109.0
2017-10-27 15:55:00,256.1,256.4,255.8,256.31,188627.0,242.7019,242.9862,242.4176,242.9009,188627.0
2017-10-30 09:30:00,255.45,256.31,255.33,256.26,85668.0,242.0859,242.9009,241.9722,242.8535,85668.0
2017-10-30 09:35:00,256.32,258.75,256.27,258.65,85840.0,242.9104,245.2133,242.863,245.1185,85840.0
2017-10-30 09:40:00,258.69,258.96,258.12,258.57,75594.0,245.1564,245.4123,244.6162,245.0427,75594.0
2017-10-30 09:45:00,258.62,258.8,258.0,258.32,56169.0,245.0901,245.2606,244.5025,244.8058,56169.0
2017-10-30 09:50:00,258.18,258.4,257.7,258.4,45384.0,244.6731,244.8816,244.2182,244.8816,45384.0
2017-10-30 09:55:00,258.38,259.09,258.23,259.09,49370.0,244.8626,245.5355,244.7205,245.5355,49370.0
2017-10-30 10:00:00,259.05,259.88,259.05,259.76,74841.0,245.4976,246.2841,245.4976,246.1704,74841.0
2017-10-30 10:05:00,259.79,259.85,259.27,259.78,45854.0,246.1989,246.2557,245.7061,246.1894,45854.0
2017-10-30 10:10:00,259.83,260.15,259.54,259.64,51661.0,246.2368,246.54,245.9619,246.0567,51661.0
2017-10-30 10:15:00,259.55,259.86,259.51,259.85,27987.0,245.9714,246.2652,245.9335,246.2557,27987.0
2017-10-30 10:20:00,259.87,259.93,258.93,259.0,42243.0,246.2747,246.3315,245.3838,245.4502,42243.0
2017-10-30 10:25:00,259.04,259.43,258.98,259.25,26821.0,245.4881,245.8577,245.4312,245.6871,26821.0
2017-10-30 10:30:00,259.23,259.39,258.89,259.39,19150.0,245.6682,245.8198,245.3459,245.8198,19150.0
2017-10-30 10:35:00,259.39,259.54,259.07,259.07,24204.0,245.8198,245.9619,245.5165,245.5165,24204.0
2017-10-30 10:40:00,259.08,259.41,258.75,259.41,26542.0,245.526,245.8387,245.2133,245.8387,26542.0
2017-10-30 10:45:00,259.36,259.42,259.21,259.23,22992.0,245.7914,245.8482,245.6492,245.6682,22992.0
2017-10-30 10:50:00,259.31,259.49,259.04,259.39,35156.0,245.744,245.9146,245.4881,245.8198,35156.0
2017-10-30 10:55:00,259.35,259.79,259.35,259.7,27363.0,245.7819,246.1989,245.7819,246.1136,27363.0
2017-10-30 11:00:00,259.74,259.85,259.59,259.81,26270.0,246.1515,246.2557,246.0093,246.2178,26270.0
2017-10-30 11:05:00,259.8,260.0,259.65,259.65,33223.0,246.2083,246.3979,246.0662,246.0662,33223.0
2017-10-30 11:10:00,259.68,260.07,259.63,260.07,30658.0,246.0946,246.4642,246.0472,246.4642,30658.0
2017-10-30 11:15:00,260.06,260.41,260.03,260.12,32124.0,246.4547,246.7864,246.4263,246.5116,32124.0
2017-10-30 11:20:00,260.09,260.15,259.8,259.93,21348.0,246.4832,246.54,246.2083,246.3315,21348.0
2017-10-30 11:25:00,259.91,260.17,259.88,259.88,18848.0,246.3126,246.559,246.2841,246.2841,18848.0
2017-10-30 11:30:00,259.88,260.17,259.79,259.9,36819.0,246.2841,246.559,246.1989,246.3031,36819.0
2017-10-30 11:35:00,259.92,259.92,259.3,259.3,28743.0,246.3221,246.3221,245.7345,245.7345,28743.0
2017-10-30 11:40:00,259.28,259.35,258.92,259.0,29216.0,245.7155,245.7819,245.3744,245.4502,29216.0
2017-10-30 11:45:00,258.97,258.97,258.61,258.61,22371.0,245.4218,245.4218,245.0806,245.0806,22371.0
2017-10-30 11:50:00,258.61,259.03,258.59,258.86,17022.0,245.0806,245.4786,245.0616,245.3175,17022.0
2017-10-30 11:55:00,258.82,258.87,258.37,258.63,22765.0,245.2796,245.327,244.8531,245.0995,22765.0
2017-10-30 12:00:00,258.83,258.99,258.54,258.57,17515.0,245.2891,245.4407,245.0143,245.0427,17515.0
2017-10-30 12:05:00,258.53,258.77,258.4,258.72,15699.0,245.0048,245.2322,244.8816,245.1848,15699.0
2017-10-30 12:10:00,258.7,258.72,258.47,258.66,15779.0,245.1659,245.1848,244.9479,245.128,15779.0
2017-10-30 12:15:00,258.65,258.85,258.41,258.44,15470.0,245.1185,245.308,244.8911,244.9195,15470.0
2017-10-30 12:20:00,258.45,258.73,258.44,258.6,18748.0,244.929,245.1943,244.9195,245.0711,18748.0
2017-10-30 12:25:00,258.66,258.78,258.37,258.38,9956.0,245.128,245.2417,244.8531,244.8626,9956.0
2017-10-30 12:30:00,258.42,258.66,258.36,258.47,30637.0,244.9005,245.128,244.8437,244.9479,30637.0
2017-10-30 12:35:00,258.47,258.71,258.13,258.23,29521.0,244.9479,245.1754,244.6257,244.7205,29521.0
2017-10-30 12:40:00,258.22,258.35,258.18,258.35,11695.0,244.711,244.8342,244.6731,244.8342,11695.0
2017-10-30 12:45:00,258.4,258.63,258.35,258.5,10718.0,244.8816,245.0995,244.8342,244.9763,10718.0
2017-10-30 12:50:00,258.53,258.92,258.53,258.86,16614.0,245.0048,245.3744,245.0048,245.3175,16614.0
2017-10-30 12:55:00,258.94,259.34,258.91,259.33,20272.0,245.3933,245.7724,245.3649,245.7629,20272.0
2017-10-30 13:00:00,259.33,259.62,259.3,259.47,20867.0,245.7629,246.0378,245.7345,245.8956,20867.0
2017-10-30 13:05:00,259.44,259.62,259.43,259.5,12384.0,245.8672,246.0378,245.8577,245.924,12384.0
2017-10-30 13:10:00,259.54,259.55,259.27,259.32,11211.0,245.9619,245.9714,245.7061,245.7534,11211.0
2017-10-30 13:15:00,259.24,259.3,259.09,259.19,18536.0,245.6776,245.7345,245.5355,245.6302,18536.0
2017-10-30 13:20:00,259.25,259.28,259.12,259.23,16986.0,245.6871,245.7155,245.5639,245.6682,16986.0
2017-10-30 13:25:00,259.21,259.29,259.15,259.29,9045.0,245.6492,245.725,245.5923,245.725,9045.0
2017-10-30 13:30:00,259.31,259.35,259.23,259.28,11553.0,245.744,245.7819,245.6682,245.7155,11553.0
2017-10-30 13:35:00,259.28,259.31,259.19,259.2,9293.0,245.7155,245.744,245.6302,245.6397,9293.0
2017-10-30 13:40:00,259.19,259.33,259.04,259.09,13229.0,245.6302,245.7629,245.4881,245.5355,13229.0
2017-10-30 13:45:00,259.05,259.23,258.98,259.16,12485.0,245.4976,245.6682,245.4312,245.6018,12485.0
2017-10-30 13:50:00,259.18,259.23,258.81,258.85,18407.0,245.6208,245.6682,245.2701,245.308,18407.0
2017-10-30 13:55:00,258.92,259.11,258.75,258.83,14681.0,245.3744,245.5544,245.2133,245.2891,14681.0
2017-10-30 14:00:00,258.82,259.08,258.82,258.94,9529.0,245.2796,245.526,245.2796,245.3933,9529.0
2017-10-30 14:05:00,259.01,259.06,258.94,259.03,10793.0,245.4597,245.507,245.3933,245.4786,10793.0
2017-10-30 14:10:00,259.04,259.19,259.01,259.06,13590.0,245.4881,245.6302,245.4597,245.507,13590.0
2017-10-30 14:15:00,259.1,259.18,258.99,259.03,10263.0,245.545,245.6208,245.4407,245.4786,10263.0
2017-10-30 14:20:00,259.1,259.1,258.85,258.96,13122.0,245.545,245.545,245.308,245.4123,13122.0
2017-10-30 14:25:00,259.0,259.03,258.86,258.86,8115.0,245.4502,245.4786,245.3175,245.3175,8115.0
2017-10-30 14:30:00,258.92,259.02,258.77,258.93,13892.0,245.3744,245.4691,245.2322,245.3838,13892.0
2017-10-30 14:35:00,258.99,259.05,258.81,258.81,9986.0,245.4407,245.4976,245.2701,245.2701,9986.0
2017-10-30 14:40:00,258.84,259.01,258.78,258.95,13215.0,245.2986,245.4597,245.2417,245.4028,13215.0
2017-10-30 14:45:00,258.95,259.0,258.79,258.81,15934.0,245.4028,245.4502,245.2512,245.2701,15934.0
2017-10-30 14:50:00,258.84,259.11,258.81,259.11,17910.0,245.2986,245.5544,245.2701,245.5544,17910.0
2017-10-30 14:55:00,259.1,259.1,258.87,258.91,19835.0,245.545,245.545,245.327,245.3649,19835.0
2017-10-30 15:00:00,258.95,259.03,258.84,258.91,17579.0,245.4028,245.4786,245.2986,245.3649,17579.0
2017-10-30 15:05:00,258.94,259.05,258.82,259.0,21925.0,245.3933,245.4976,245.2796,245.4502,21925.0
2017-10-30 15:10:00,259.0,259.06,258.79,258.84,42207.0,245.4502,245.507,245.2512,245.2986,42207.0
2017-10-30 15:15:00,258.84,258.96,258.78,258.94,17677.0,245.2986,245.4123,245.2417,245.3933,17677.0
2017-10-30 15:20:00,258.93,258.99,258.8,258.81,18616.0,245.3838,245.4407,245.2606,245.2701,18616.0
2017-10-30 15:25:00,258.79,259.06,258.72,259.04,20624.0,245.2512,245.507,245.1848,245.4881,20624.0
2017-10-30 15:30:00,259.05,259.15,258.88,259.14,41514.0,245.4976,245.5923,245.3365,245.5829,41514.0
2017-10-30 15:35:00,259.16,259.29,258.97,259.24,32074.0,245.6018,245.725,245.4218,245.6776,32074.0
2017-10-30 15:40:00,259.25,259.44,259.23,259.42,36092.0,245.6871,245.8672,245.6682,245.8482,36092.0
2017-10-30 15:45:00,259.42,259.68,259.42,259.68,42941.0,245.8482,246.0946,245.8482,246.0946,42941.0
2017-10-30 15:50:00,259.71,259.8,259.6,259.72,49635.0,246.123,246.2083,246.0188,246.1325,49635.0
2017-10-30 15:55:00,259.72,259.79,259.23,259.24,132365.0,246.1325,246.1989,245.6682,245.6776,132365.0
2017-10-31 09:30:00,259.34,259.93,258.44,258.44,103123.0,245.7724,246.3315,244.9195,244.9195,103123.0
2017-10-31 09:35:00,258.64,259.09,258.44,258.53,47426.0,245.109,245.5355,244.9195,245.0048,47426.0
2017-10-31 09:40:00,258.64,259.44,258.27,259.3,28987.0,245.109,245.8672,244.7584,245.7345,28987.0
2017-10-31 09:45:00,259.29,259.6,259.0,259.0,30338.0,245.725,246.0188,245.4502,245.4502,30338.0
2017-10-31 09:50:00,259.16,259.16,258.06,258.12,28090.0,245.6018,245.6018,244.5594,244.6162,28090.0
2017-10-31 09:55:00,258.13,258.83,258.13,258.81,28925.0,244.6257,245.2891,244.6257,245.2701,28925.0
2017-10-31 10:00:00,258.84,259.21,258.65,259.03,27606.0,245.2986,245.6492,245.1185,245.4786,27606.0
2017-10-31 10:05:00,259.03,259.21,258.76,259.06,20655.0,245.4786,245.6492,245.2227,245.507,20655.0
2017-10-31 10:10:00,259.06,259.09,258.35,258.46,22758.0,245.507,245.5355,244.8342,244.9384,22758.0
2017-10-31 10:15:00,258.44,258.79,258.43,258.54,35306.0,244.9195,245.2512,244.91,245.0143,35306.0
2017-10-31 10:20:00,258.56,258.69,258.31,258.66,18494.0,245.0332,245.1564,244.7963,245.128,18494.0
2017-10-31 10:25:00,258.66,258.69,258.39,258.39,34266.0,245.128,245.1564,244.8721,244.8721,34266.0
2017-10-31 10:30:00,258.39,258.78,258.34,258.76,15333.0,244.8721,245.2417,244.8247,245.2227,15333.0
2017-10-31 10:35:00,258.66,258.7,258.42,258.62,21391.0,245.128,245.1659,244.9005,245.0901,21391.0
2017-10-31 10:40:00,258.61,258.74,258.44,258.49,22034.0,245.0806,245.2038,244.9195,244.9669,22034.0
2017-10-31 10:45:00,258.51,258.52,258.12,258.13,13428.0,244.9858,244.9953,244.6162,244.6257,13428.0
2017-10-31 10:50:00,258.17,258.48,258.06,258.4,12376.0,244.6636,244.9574,244.5594,244.8816,12376.0
2017-10-31 10:55:00,258.47,258.54,258.18,258.19,9612.0,244.9479,245.0143,244.6731,244.6826,9612.0
2017-10-31 11:00:00,258.19,258.25,258.13,258.25,12260.0,244.6826,244.7394,244.6257,244.7394,12260.0
2017-10-31 11:05:00,258.25,258.28,258.16,258.23,19907.0,244.7394,244.7679,244.6541,244.7205,19907.0
2017-10-31 11:10:00,258.21,258.25,258.13,258.13,17007.0,244.7015,244.7394,244.6257,244.6257,17007.0
2017-10-31 11:15:00,258.2,258.25,258.11,258.2,12082.0,244.692,244.7394,244.6067,244.692,12082.0
2017-10-31 11:20:00,258.21,258.21,257.47,257.86,41225.0,244.7015,244.7015,244.0002,244.3698,41225.0
2017-10-31 11:25:00,257.93,258.1,257.56,257.67,17430.0,244.4362,244.5973,244.0855,244.1898,17430.0
2017-10-31 11:30:00,257.69,257.95,257.55,257.94,14330.0,244.2087,244.4551,244.076,244.4456,14330.0
2017-10-31 11:35:00,258.0,258.17,257.93,258.08,11900.0,244.5025,244.6636,244.4362,244.5783,11900.0
2017-10-31 11:40:00,258.13,258.5,258.1,258.36,10915.0,244.6257,244.9763,244.5973,244.8437,10915.0
2017-10-31 11:45:00,258.33,258.33,258.16,258.16,13566.0,244.8152,244.8152,244.6541,244.6541,13566.0
2017-10-31 11:50:00,258.21,258.53,258.18,258.4,12016.0,244.7015,245.0048,244.6731,244.8816,12016.0
2017-10-31 11:55:00,258.46,258.62,258.39,258.54,14742.0,244.9384,245.0901,244.8721,245.0143,14742.0
2017-10-31 12:00:00,258.64,258.71,258.47,258.7,7632.0,245.109,245.1754,244.9479,245.1659,7632.0
2017-10-31 12:05:00,258.73,258.85,258.4,258.55,12992.0,245.1943,245.308,244.8816,245.0237,12992.0
2017-10-31 12:10:00,258.68,259.07,258.66,259.04,11205.0,245.1469,245.5165,245.128,245.4881,11205.0
2017-10-31 12:15:00,259.07,259.1,258.93,258.99,7108.0,245.5165,245.545,245.3838,245.4407,7108.0
2017-10-31 12:20:00,259.01,259.01,258.63,258.74,8245.0,245.4597,245.4597,245.0995,245.2038,8245.0
2017-10-31 12:25:00,258.75,258.88,258.71,258.88,9272.0,245.2133,245.3365,245.1754,245.3365,9272.0
2017-10-31 12:30:00,258.85,258.94,258.62,258.68,15319.0,245.308,245.3933,245.0901,245.1469,15319.0
2017-10-31 12:35:00,258.66,258.77,258.57,258.63,14968.0,245.128,245.2322,245.0427,245.0995,14968.0
2017-10-31 12:40:00,258.66,258.75,258.49,258.5,10620.0,245.128,245.2133,244.9669,244.9763,10620.0
2017-10-31 12:45:00,258.53,258.55,258.1,258.33,32674.0,245.0048,245.0237,244.5973,244.8152,32674.0
2017-10-31 12:50:00,258.27,258.33,258.01,258.07,17565.0,244.7584,244.8152,244.512,244.5688,17565.0
2017-10-31 12:55:00,258.09,258.09,257.86,257.93,16196.0,244.5878,244.5878,244.3698,244.4362,16196.0
2017-10-31 13:00:00,257.93,258.16,257.9,258.15,26625.0,244.4362,244.6541,244.4077,244.6447,26625.0
2017-10-31 13:05:00,258.17,258.32,258.17,258.22,8591.0,244.6636,244.8058,244.6636,244.711,8591.0
2017-10-31 13:10:00,258.21,258.28,257.98,258.01,51754.0,244.7015,244.7679,244.4835,244.512,51754.0
2017-10-31 13:15:00,258.04,258.04,257.72,257.84,16315.0,244.5404,244.5404,244.2372,244.3509,16315.0
2017-10-31 13:20:00,257.79,257.8,257.65,257.71,11823.0,244.3035,244.313,244.1708,244.2277,11823.0
2017-10-31 13:25:00,257.75,257.75,257.64,257.72,10472.0,244.2656,244.2656,244.1613,244.2372,10472.0
2017-10-31 13:30:00,257.73,257.91,257.73,257.79,7860.0,244.2466,244.4172,244.2466,244.3035,7860.0
2017-10-31 13:35:00,257.78,257.89,257.67,257.89,10048.0,244.294,244.3983,244.1898,244.3983,10048.0
2017-10-31 13:40:00,257.87,257.9,257.78,257.78,9362.0,244.3793,244.4077,244.294,244.294,9362.0
2017-10-31 13:45:00,257.79,257.95,257.76,257.87,10992.0,244.3035,244.4551,244.2751,244.3793,10992.0
2017-10-31 13:50:00,257.9,257.91,257.8,257.87,12005.0,244.4077,244.4172,244.313,244.3793,12005.0
2017-10-31 13:55:00,257.86,257.88,257.74,257.79,17087.0,244.3698,244.3888,244.2561,244.3035,17087.0
2017-10-31 14:00:00,257.82,257.85,257.76,257.79,10829.0,244.3319,244.3603,244.2751,244.3035,10829.0
2017-10-31 14:05:00,257.82,257.88,257.77,257.85,14866.0,244.3319,244.3888,244.2845,244.3603,14866.0
2017-10-31 14:10:00,257.86,258.08,257.8,258.08,18043.0,244.3698,244.5783,244.313,244.5783,18043.0
2017-10-31 14:15:00,258.12,258.43,258.03,258.34,21085.0,244.6162,244.91,244.5309,244.8247,21085.0
2017-10-31 14:20:00,258.35,258.37,258.08,258.18,24733.0,244.8342,244.8531,244.5783,244.6731,24733.0
2017-10-31 14:25:00,258.23,258.39,258.1,258.38,19243.0,244.7205,244.8721,244.5973,244.8626,19243.0
2017-10-31 14:30:00,258.39,258.47,258.33,258.38,13419.0,244.8721,244.9479,244.8152,244.8626,13419.0
2017-10-31 14:35:00,258.33,258.62,258.33,258.61,16987.0,244.8152,245.0901,244.8152,245.0806,16987.0
2017-10-31 14:40:00,258.62,258.64,258.41,258.42,12649.0,245.0901,245.109,244.8911,244.9005,12649.0
2017-10-31 14:45:00,258.45,258.45,258.16,258.25,18944.0,244.929,244.929,244.6541,244.7394,18944.0
2017-10-31 14:50:00,258.27,258.63,258.17,258.63,21675.0,244.7584,245.0995,244.6636,245.0995,21675.0
2017-10-31 14:55:00,258.65,258.79,258.55,258.76,14789.0,245.1185,245.2512,245.0237,245.2227,14789.0
2017-10-31 15:00:00,258.77,258.85,258.66,258.68,14720.0,245.2322,245.308,245.128,245.1469,14720.0
2017-10-31 15:05:00,258.69,258.7,258.55,258.57,17211.0,245.1564,245.1659,245.0237,245.0427,17211.0
2017-10-31 15:10:00,258.56,258.71,258.48,258.48,23418.0,245.0332,245.1754,244.9574,244.9574,23418.0
2017-10-31 15:15:00,258.44,258.48,257.94,258.28,106266.0,244.9195,244.9574,244.4456,244.7679,106266.0
2017-10-31 15:20:00,258.25,258.42,258.03,258.34,23424.0,244.7394,244.9005,244.5309,244.8247,23424.0
2017-10-31 15:25:00,258.32,258.64,258.32,258.51,15768.0,244.8058,245.109,244.8058,244.9858,15768.0
2017-10-31 15:30:00,258.54,258.56,258.39,258.39,27006.0,245.0143,245.0332,244.8721,244.8721,27006.0
2017-10-31 15:35:00,258.35,258.43,258.31,258.34,21657.0,244.8342,244.91,244.7963,244.8247,21657.0
2017-10-31 15:40:00,258.33,258.42,258.06,258.06,23551.0,244.8152,244.9005,244.5594,244.5594,23551.0
2017-10-31 15:45:00,258.09,258.12,257.87,258.06,32502.0,244.5878,244.6162,244.3793,244.5594,32502.0
2017-10-31 15:50:00,258.05,258.1,257.8,257.82,39889.0,244.5499,244.5973,244.313,244.3319,39889.0
2017-10-31 15:55:00,257.8,258.14,257.75,257.99,83538.0,244.313,244.6352,244.2656,244.493,83538.0
2017-11-01 09:30:00,258.35,259.15,257.85,258.6,107382.0,244.8342,245.5923,244.3603,245.0711,107382.0
2017-11-01 09:35:00,258.61,259.15,258.51,258.62,42162.0,245.0806,245.5923,244.9858,245.0901,42162.0
2017-11-01 09:40:00,258.72,259.09,258.48,259.02,17898.0,245.1848,245.5355,244.9574,245.4691,17898.0
2017-11-01 09:45:00,259.01,259.41,258.91,259.06,25263.0,245.4597,245.8387,245.3649,245.507,25263.0
2017-11-01 09:50:00,258.97,258.97,258.25,258.5,20265.0,245.4218,245.4218,244.7394,244.9763,20265.0
2017-11-01 09:55:00,258.6,258.9,258.15,258.55,31047.0,245.0711,245.3554,244.6447,245.0237,31047.0
2017-11-01 10:00:00,258.55,258.66,258.31,258.55,12943.0,245.0237,245.128,244.7963,245.0237,12943.0
2017-11-01 10:05:00,258.54,258.59,258.15,258.32,24450.0,245.0143,245.0616,244.6447,244.8058,24450.0
2017-11-01 10:10:00,258.27,258.52,257.49,257.56,56083.0,244.7584,244.9953,244.0192,244.0855,56083.0
2017-11-01 10:15:00,257.62,258.26,257.55,258.09,19897.0,244.1424,244.7489,244.076,244.5878,19897.0
2017-11-01 10:20:00,258.18,258.28,258.05,258.11,17730.0,244.6731,244.7679,244.5499,244.6067,17730.0
2017-11-01 10:25:00,258.05,258.38,257.92,258.07,21533.0,244.5499,244.8626,244.4267,244.5688,21533.0
2017-11-01 10:30:00,258.28,258.28,257.85,258.06,30137.0,244.7679,244.7679,244.3603,244.5594,30137.0
2017-11-01 10:35:00,258.06,258.07,257.83,257.96,30983.0,244.5594,244.5688,244.3414,244.4646,30983.0
2017-11-01 10:40:00,258.02,258.03,257.46,257.53,50310.0,244.5215,244.5309,243.9908,244.0571,50310.0
2017-11-01 10:45:00,257.54,257.71,257.35,257.54,41605.0,244.0666,244.2277,243.8865,244.0666,41605.0
2017-11-01 10:50:00,257.6,257.66,257.29,257.37,20510.0,244.1234,244.1803,243.8296,243.9055,20510.0
2017-11-01 10:55:00,257.34,257.52,257.23,257.24,18349.0,243.877,244.0476,243.7728,243.7823,18349.0
2017-11-01 11:00:00,257.27,257.63,257.27,257.42,31045.0,243.8107,244.1519,243.8107,243.9528,31045.0
2017-11-01 11:05:00,257.41,257.42,257.16,257.36,35330.0,243.9434,243.9528,243.7064,243.896,35330.0
2017-11-01 11:10:00,257.34,257.35,257.0,257.28,28554.0,243.877,243.8865,243.5548,243.8202,28554.0
2017-11-01 11:15:00,257.24,257.42,257.18,257.18,13590.0,243.7823,243.9528,243.7254,243.7254,13590.0
2017-11-01 11:20:00,257.19,257.25,257.06,257.14,9851.0,243.7349,243.7917,243.6117,243.6875,9851.0
2017-11-01 11:25:00,257.13,257.4,257.12,257.32,13805.0,243.678,243.9339,243.6685,243.8581,13805.0
2017-11-01 11:30:00,257.35,257.39,257.13,257.17,16115.0,243.8865,243.9244,243.678,243.7159,16115.0
2017-11-01 11:35:00,257.19,257.2,256.8,256.8,30978.0,243.7349,243.7444,243.3653,243.3653,30978.0
2017-11-01 11:40:00,256.72,256.77,256.4,256.48,27544.0,243.2895,243.3369,242.9862,243.062,27544.0
2017-11-01 11:45:00,256.44,256.65,256.27,256.35,32318.0,243.0241,243.2231,242.863,242.9388,32318.0
2017-11-01 11:50:00,256.33,256.92,256.24,256.76,53035.0,242.9199,243.479,242.8346,243.3274,53035.0
2017-11-01 11:55:00,256.81,257.0,256.66,256.91,17393.0,243.3748,243.5548,243.2326,243.4695,17393.0
2017-11-01 12:00:00,256.93,256.97,256.68,256.73,15997.0,243.4885,243.5264,243.2516,243.2989,15997.0
2017-11-01 12:05:00,256.75,257.23,256.72,257.07,11527.0,243.3179,243.7728,243.2895,243.6212,11527.0
2017-11-01 12:10:00,257.07,257.4,257.07,257.32,8341.0,243.6212,243.9339,243.6212,243.8581,8341.0
2017-11-01 12:15:00,257.32,257.35,257.08,257.21,10616.0,243.8581,243.8865,243.6306,243.7538,10616.0
2017-11-01 12:20:00,257.21,257.23,256.92,257.16,13695.0,243.7538,243.7728,243.479,243.7064,13695.0
2017-11-01 12:25:00,257.12,257.18,256.95,257.17,11126.0,243.6685,243.7254,243.5074,243.7159,11126.0
2017-11-01 12:30:00,257.17,257.49,257.15,257.44,24491.0,243.7159,244.0192,243.697,243.9718,24491.0
2017-11-01 12:35:00,257.44,257.45,257.29,257.44,6828.0,243.9718,243.9813,243.8296,243.9718,6828.0
2017-11-01 12:40:00,257.43,257.47,257.25,257.4,10762.0,243.9623,244.0002,243.7917,243.9339,10762.0
2017-11-01 12:45:00,257.34,257.47,257.16,257.42,11374.0,243.877,244.0002,243.7064,243.9528,11374.0
2017-11-01 12:50:00,257.44,257.6,257.31,257.52,10256.0,243.9718,244.1234,243.8486,244.0476,10256.0
2017-11-01 12:55:00,257.51,257.82,257.46,257.6,15554.0,244.0381,244.3319,243.9908,244.1234,15554.0
2017-11-01 13:00:00,257.57,257.68,257.56,257.63,7483.0,244.095,244.1992,244.0855,244.1519,7483.0
2017-11-01 13:05:00,257.65,257.66,257.08,257.09,15797.0,244.1708,244.1803,243.6306,243.6401,15797.0
2017-11-01 13:10:00,257.13,257.14,256.94,256.99,11860.0,243.678,243.6875,243.498,243.5453,11860.0
2017-11-01 13:15:00,256.99,257.06,256.83,256.96,11263.0,243.5453,243.6117,243.3937,243.5169,11263.0
2017-11-01 13:20:00,256.95,256.97,256.84,256.88,14646.0,243.5074,243.5264,243.4032,243.4411,14646.0
2017-11-01 13:25:00,256.83,256.92,256.77,256.91,11260.0,243.3937,243.479,243.3369,243.4695,11260.0
2017-11-01 13:30:00,256.9,257.14,256.89,256.97,30500.0,243.46,243.6875,243.4506,243.5264,30500.0
2017-11-01 13:35:00,256.99,257.28,256.9,256.96,64747.0,243.5453,243.8202,243.46,243.5169,64747.0
2017-11-01 13:40:00,256.99,257.15,256.77,256.98,27800.0,243.5453,243.697,243.3369,243.5359,27800.0
2017-11-01 13:45:00,257.02,257.02,256.84,256.85,17046.0,243.5738,243.5738,243.4032,243.4127,17046.0
2017-11-01 13:50:00,256.83,256.93,256.77,256.81,43323.0,243.3937,243.4885,243.3369,243.3748,43323.0
2017-11-01 13:55:00,256.8,257.0,256.74,256.96,9014.0,243.3653,243.5548,243.3084,243.5169,9014.0
2017-11-01 14:00:00,257.0,257.12,256.79,257.12,45998.0,243.5548,243.6685,243.3558,243.6685,45998.0
2017-11-01 14:05:00,257.16,257.36,257.13,257.34,12134.0,243.7064,243.896,243.678,243.877,12134.0
2017-11-01 14:10:00,257.36,257.6,257.36,257.57,27209.0,243.896,244.1234,243.896,244.095,27209.0
2017-11-01 14:15:00,257.59,257.6,257.24,257.24,18494.0,244.114,244.1234,243.7823,243.7823,18494.0
2017-11-01 14:20:00,257.28,257.39,257.23,257.34,8340.0,243.8202,243.9244,243.7728,243.877,8340.0
2017-11-01 14:25:00,257.29,257.34,257.14,257.22,15479.0,243.8296,243.877,243.6875,243.7633,15479.0
2017-11-01 14:30:00,257.2,257.66,257.2,257.66,10690.0,243.7444,244.1803,243.7444,244.1803,10690.0
2017-11-01 14:35:00,257.61,257.86,257.51,257.75,11921.0,244.1329,244.3698,244.0381,244.2656,11921.0
2017-11-01 14:40:00,257.77,257.94,257.74,257.93,13877.0,244.2845,244.4456,244.2561,244.4362,13877.0
2017-11-01 14:45:00,257.85,258.05,257.82,257.93,21548.0,244.3603,244.5499,244.3319,244.4362,21548.0
2017-11-01 14:50:00,257.93,257.97,257.86,257.96,8147.0,244.4362,244.4741,244.3698,244.4646,8147.0
2017-11-01 14:55:00,257.95,258.05,257.85,258.0,12669.0,244.4551,244.5499,244.3603,244.5025,12669.0
2017-11-01 15:00:00,258.05,258.19,257.98,258.05,17359.0,244.5499,244.6826,244.4835,244.5499,17359.0
2017-11-01 15:05:00,258.05,258.07,257.98,258.02,11868.0,244.5499,244.5688,244.4835,244.5215,11868.0
2017-11-01 15:10:00,258.02,258.16,257.99,258.16,18092.0,244.5215,244.6541,244.493,244.6541,18092.0
2017-11-01 15:15:00,258.17,258.34,258.13,258.15,10385.0,244.6636,244.8247,244.6257,244.6447,10385.0
2017-11-01 15:20:00,258.14,258.15,258.02,258.15,12232.0,244.6352,244.6447,244.5215,244.6447,12232.0
2017-11-01 15:25:00,258.13,258.23,258.11,258.17,19600.0,244.6257,244.7205,244.6067,244.6636,19600.0
2017-11-01 15:30:00,258.16,258.44,258.13,258.34,26355.0,244.6541,244.9195,244.6257,244.8247,26355.0
2017-11-01 15:35:00,258.38,258.49,258.33,258.44,29188.0,244.8626,244.9669,244.8152,244.9195,29188.0
2017-11-01 15:40:00,258.43,258.8,258.43,258.57,50630.0,244.91,245.2606,244.91,245.0427,50630.0
2017-11-01 15:45:00,258.58,258.64,258.29,258.43,44587.0,245.0522,245.109,244.7773,244.91,44587.0
2017-11-01 15:50:00,258.43,258.61,258.23,258.32,49678.0,244.91,245.0806,244.7205,244.8058,49678.0
2017-11-01 15:55:00,258.32,258.58,258.28,258.51,113752.0,244.8058,245.0522,244.7679,244.9858,113752.0
2017-11-02 09:30:00,258.31,258.83,258.0,258.74,44484.0,244.7963,245.2891,244.5025,245.2038,44484.0
2017-11-02 09:35:00,258.71,259.38,258.48,259.05,27404.0,245.1754,245.8103,244.9574,245.4976,27404.0
2017-11-02 09:40:00,259.04,259.43,258.86,259.07,18882.0,245.4881,245.8577,245.3175,245.5165,18882.0
2017-11-02 09:45:00,259.25,259.75,259.24,259.46,25184.0,245.6871,246.1609,245.6776,245.8861,25184.0
2017-11-02 09:50:00,259.56,259.56,259.03,259.17,14761.0,245.9809,245.9809,245.4786,245.6113,14761.0
2017-11-02 09:55:00,259.27,259.98,259.12,259.9,24084.0,245.7061,246.3789,245.5639,246.3031,24084.0
2017-11-02 10:00:00,259.9,260.4,259.85,259.89,37742.0,246.3031,246.7769,246.2557,246.2936,37742.0
2017-11-02 10:05:00,259.86,259.87,259.52,259.6,20945.0,246.2652,246.2747,245.943,246.0188,20945.0
2017-11-02 10:10:00,259.57,259.84,259.19,259.29,21585.0,245.9904,246.2462,245.6302,245.725,21585.0
2017-11-02 10:15:00,259.39,259.63,259.18,259.31,17455.0,245.8198,246.0472,245.6208,245.744,17455.0
2017-11-02 10:20:00,259.34,259.71,259.28,259.65,15695.0,245.7724,246.123,245.7155,246.0662,15695.0
2017-11-02 10:25:00,259.72,260.26,259.56,260.02,19978.0,246.1325,246.6443,245.9809,246.4168,19978.0
2017-11-02 10:30:00,260.09,260.4,260.01,260.4,19734.0,246.4832,246.7769,246.4073,246.7769,19734.0
2017-11-02 10:35:00,260.4,260.5,260.11,260.35,23749.0,246.7769,246.8717,246.5021,246.7296,23749.0
2017-11-02 10:40:00,260.4,260.75,260.31,260.54,27160.0,246.7769,247.1086,246.6917,246.9096,27160.0
2017-11-02 10:45:00,260.52,260.96,260.45,260.84,20112.0,246.8907,247.3076,246.8243,247.1939,20112.0
2017-11-02 10:50:00,260.82,260.86,260.29,260.41,19343.0,247.175,247.2129,246.6727,246.7864,19343.0
2017-11-02 10:55:00,260.4,260.51,260.34,260.5,16761.0,246.7769,246.8812,246.7201,246.8717,16761.0
2017-11-02 11:00:00,260.54,260.94,260.47,260.82,24714.0,246.9096,247.2887,246.8433,247.175,24714.0
2017-11-02 11:05:00,260.85,260.85,260.5,260.51,15842.0,247.2034,247.2034,246.8717,246.8812,15842.0
2017-11-02 11:10:00,260.51,260.53,260.17,260.48,25266.0,246.8812,246.9001,246.559,246.8528,25266.0
2017-11-02 11:15:00,260.53,260.53,260.16,260.29,18382.0,246.9001,246.9001,246.5495,246.6727,18382.0
2017-11-02 11:20:00,260.32,260.49,260.22,260.35,10455.0,246.7011,246.8622,246.6064,246.7296,10455.0
2017-11-02 11:25:00,260.35,260.42,260.15,260.27,23571.0,246.7296,246.7959,246.54,246.6537,23571.0
2017-11-02 11:30:00,260.26,260.52,260.11,260.52,27675.0,246.6443,246.8907,246.5021,246.8907,27675.0
2017-11-02 11:35:00,260.47,260.53,260.28,260.47,20479.0,246.8433,246.9001,246.6632,246.8433,20479.0
2017-11-02 11:40:00,260.49,260.51,260.34,260.4,9532.0,246.8622,246.8812,246.7201,246.7769,9532.0
2017-11-02 11:45:00,260.35,260.39,260.12,260.32,12825.0,246.7296,246.7675,246.5116,246.7011,12825.0
2017-11-02 11:50:00,260.36,260.65,260.35,260.58,13125.0,246.739,247.0139,246.7296,246.9475,13125.0
2017-11-02 11:55:00,260.56,260.81,260.53,260.81,15810.0,246.9286,247.1655,246.9001,247.1655,15810.0
2017-11-02 12:00:00,260.84,260.84,260.43,260.57,14597.0,247.1939,247.1939,246.8054,246.9381,14597.0
2017-11-02 12:05:00,260.61,260.7,260.32,260.45,11715.0,246.976,247.0612,246.7011,246.8243,11715.0
2017-11-02 12:10:00,260.46,260.8,260.46,260.74,13506.0,246.8338,247.156,246.8338,247.0992,13506.0
2017-11-02 12:15:00,260.72,260.77,260.58,260.73,8941.0,247.0802,247.1276,246.9475,247.0897,8941.0
2017-11-02 12:20:00,260.76,260.76,260.59,260.66,7740.0,247.1181,247.1181,246.957,247.0233,7740.0
2017-11-02 12:25:00,260.66,260.66,260.4,260.57,8691.0,247.0233,247.0233,246.7769,246.9381,8691.0
2017-11-02 12:30:00,260.6,260.6,260.32,260.38,8081.0,246.9665,246.9665,246.7011,246.758,8081.0
2017-11-02 12:35:00,260.4,260.5,260.17,260.24,8602.0,246.7769,246.8717,246.559,246.6253,8602.0
2017-11-02 12:40:00,260.18,260.48,260.17,260.45,14373.0,246.5685,246.8528,246.559,246.8243,14373.0
2017-11-02 12:45:00,260.45,260.65,260.4,260.56,19226.0,246.8243,247.0139,246.7769,246.9286,19226.0
2017-11-02 12:50:00,260.51,260.72,260.49,260.64,5353.0,246.8812,247.0802,246.8622,247.0044,5353.0
2017-11-02 12:55:00,260.64,260.93,260.64,260.86,25935.0,247.0044,247.2792,247.0044,247.2129,25935.0
2017-11-02 13:00:00,260.85,260.85,260.63,260.79,10325.0,247.2034,247.2034,246.9949,247.1465,10325.0
2017-11-02 13:05:00,260.85,260.86,260.59,260.59,7066.0,247.2034,247.2129,246.957,246.957,7066.0
2017-11-02 13:10:00,260.67,261.0,260.67,260.96,23598.0,247.0328,247.3456,247.0328,247.3076,23598.0
2017-11-02 13:15:00,260.93,260.93,260.47,260.66,20462.0,247.2792,247.2792,246.8433,247.0233,20462.0
2017-11-02 13:20:00,260.67,260.68,260.48,260.48,10376.0,247.0328,247.0423,246.8528,246.8528,10376.0
2017-11-02 13:25:00,260.43,260.76,260.38,260.73,5697.0,246.8054,247.1181,246.758,247.0897,5697.0
2017-11-02 13:30:00,260.7,260.73,260.48,260.48,30305.0,247.0612,247.0897,246.8528,246.8528,30305.0
2017-11-02 13:35:00,260.48,260.57,260.34,260.37,17825.0,246.8528,246.9381,246.7201,246.7485,17825.0
2017-11-02 13:40:00,260.35,260.48,260.29,260.39,11899.0,246.7296,246.8528,246.6727,246.7675,11899.0
2017-11-02 13:45:00,260.39,260.42,260.06,260.09,19170.0,246.7675,246.7959,246.4547,246.4832,19170.0
2017-11-02 13:50:00,260.06,260.23,260.06,260.21,7491.0,246.4547,246.6158,246.4547,246.5969,7491.0
2017-11-02 13:55:00,260.18,260.36,260.18,260.25,9410.0,246.5685,246.739,246.5685,246.6348,9410.0
2017-11-02 14:00:00,260.23,260.24,260.13,260.13,16541.0,246.6158,246.6253,246.5211,246.5211,16541.0
2017-11-02 14:05:00,260.16,260.33,260.14,260.25,7199.0,246.5495,246.7106,246.5305,246.6348,7199.0
2017-11-02 14:10:00,260.24,260.42,260.21,260.37,7092.0,246.6253,246.7959,246.5969,246.7485,7092.0
2017-11-02 14:15:00,260.35,260.56,260.27,260.44,23078.0,246.7296,246.9286,246.6537,246.8149,23078.0
2017-11-02 14:20:00,260.41,260.56,260.4,260.55,5545.0,246.7864,246.9286,246.7769,246.9191,5545.0
2017-11-02 14:25:00,260.53,260.76,260.53,260.67,17861.0,246.9001,247.1181,246.9001,247.0328,17861.0
2017-11-02 14:30:00,260.63,260.91,260.59,260.91,18966.0,246.9949,247.2603,246.957,247.2603,18966.0
2017-11-02 14:35:00,260.9,261.15,260.83,261.05,15501.0,247.2508,247.4877,247.1844,247.3929,15501.0
2017-11-02 14:40:00,261.05,261.66,261.05,261.5,32394.0,247.3929,247.971,247.3929,247.8194,32394.0
2017-11-02 14:45:00,261.58,262.12,261.48,261.97,48332.0,247.8952,248.407,247.8004,248.2648,48332.0
2017-11-02 14:50:00,262.0,262.49,261.95,262.48,61124.0,248.2932,248.7576,248.2459,248.7481,61124.0
2017-11-02 14:55:00,262.48,262.9,262.48,262.66,47164.0,248.7481,249.1462,248.7481,248.9187,47164.0
2017-11-02 15:00:00,262.67,262.71,262.47,262.57,31689.0,248.9282,248.9661,248.7386,248.8334,31689.0
2017-11-02 15:05:00,262.59,262.7,262.51,262.51,43800.0,248.8524,248.9566,248.7766,248.7766,43800.0
2017-11-02 15:10:00,262.51,262.82,262.41,262.73,30019.0,248.7766,249.0703,248.6818,248.985,30019.0
2017-11-02 15:15:00,262.76,262.86,262.62,262.85,29106.0,249.0135,249.1082,248.8808,249.0988,29106.0
2017-11-02 15:20:00,262.85,263.08,262.85,263.02,60048.0,249.0988,249.3167,249.0988,249.2599,60048.0
2017-11-02 15:25:00,263.02,263.24,262.94,262.99,49414.0,249.2599,249.4684,249.1841,249.2314,49414.0
2017-11-02 15:30:00,262.99,263.04,262.72,262.84,40132.0,249.2314,249.2788,248.9756,249.0893,40132.0
2017-11-02 15:35:00,262.87,262.97,262.78,262.85,34348.0,249.1177,249.2125,249.0324,249.0988,34348.0
2017-11-02 15:40:00,262.88,263.15,262.86,263.02,32689.0,249.1272,249.3831,249.1082,249.2599,32689.0
2017-11-02 15:45:00,263.01,263.05,262.75,262.78,43541.0,249.2504,249.2883,249.004,249.0324,43541.0
2017-11-02 15:50:00,262.79,263.21,262.79,263.2,68667.0,249.0419,249.4399,249.0419,249.4305,68667.0
2017-11-02 15:55:00,263.18,263.18,262.58,262.71,127422.0,249.4115,249.4115,248.8429,248.9661,127422.0
2017-11-03 09:30:00,262.42,262.5,261.26,261.66,90274.0,248.6913,248.7671,247.592,247.971,90274.0
2017-11-03 09:35:00,261.27,262.28,261.07,261.22,42404.0,247.6014,248.5586,247.4119,247.554,42404.0
2017-11-03 09:40:00,261.22,261.3,260.55,260.73,33505.0,247.554,247.6299,246.9191,247.0897,33505.0
2017-11-03 09:45:00,260.75,261.59,260.52,261.0,26011.0,247.1086,247.9047,246.8907,247.3456,26011.0
2017-11-03 09:50:00,260.92,260.92,260.08,260.41,41190.0,247.2697,247.2697,246.4737,246.7864,41190.0
2017-11-03 09:55:00,260.42,260.79,260.32,260.79,29815.0,246.7959,247.1465,246.7011,247.1465,29815.0
2017-11-03 10:00:00,260.66,261.3,260.21,261.3,64254.0,247.0233,247.6299,246.5969,247.6299,64254.0
2017-11-03 10:05:00,261.35,262.4,261.26,262.25,46056.0,247.6772,248.6723,247.592,248.5302,46056.0
2017-11-03 10:10:00,262.14,262.38,261.89,262.18,30689.0,248.4259,248.6534,248.189,248.4638,30689.0
2017-11-03 10:15:00,262.11,262.81,262.09,262.81,31419.0,248.3975,249.0609,248.3785,249.0609,31419.0
2017-11-03 10:20:00,262.9,263.05,262.3,262.34,21673.0,249.1462,249.2883,248.5775,248.6155,21673.0
2017-11-03 10:25:00,262.35,262.76,262.3,262.76,18178.0,248.6249,249.0135,248.5775,249.0135,18178.0
2017-11-03 10:30:00,262.81,262.97,262.62,262.9,13970.0,249.0609,249.2125,248.8808,249.1462,13970.0
2017-11-03 10:35:00,262.9,262.99,262.68,262.84,14386.0,249.1462,249.2314,248.9377,249.0893,14386.0
2017-11-03 10:40:00,262.84,263.44,262.84,263.24,24322.0,249.0893,249.6579,249.0893,249.4684,24322.0
2017-11-03 10:45:00,263.26,263.47,263.09,263.36,8855.0,249.4873,249.6863,249.3262,249.5821,8855.0
2017-11-03 10:50:00,263.33,263.52,262.87,263.3,23206.0,249.5537,249.7337,249.1177,249.5252,23206.0
2017-11-03 10:55:00,263.34,263.34,263.09,263.2,18613.0,249.5631,249.5631,249.3262,249.4305,18613.0
2017-11-03 11:00:00,263.27,263.43,263.13,263.4,18583.0,249.4968,249.6484,249.3641,249.62,18583.0
2017-11-03 11:05:00,263.38,263.79,263.33,263.47,47904.0,249.601,249.9896,249.5537,249.6863,47904.0
2017-11-03 11:10:00,263.5,263.72,263.22,263.33,26324.0,249.7148,249.9233,249.4494,249.5537,26324.0
2017-11-03 11:15:00,263.34,263.38,262.93,262.99,32190.0,249.5631,249.601,249.1746,249.2314,32190.0
2017-11-03 11:20:00,263.0,263.06,262.68,262.71,14724.0,249.2409,249.2978,248.9377,248.9661,14724.0
2017-11-03 11:25:00,262.76,262.97,262.73,262.97,10370.0,249.0135,249.2125,248.985,249.2125,10370.0
2017-11-03 11:30:00,262.93,262.97,262.69,262.81,14961.0,249.1746,249.2125,248.9471,249.0609,14961.0
2017-11-03 11:35:00,262.8,262.98,262.63,262.84,14441.0,249.0514,249.222,248.8903,249.0893,14441.0
2017-11-03 11:40:00,262.89,262.9,262.74,262.9,15079.0,249.1367,249.1462,248.9945,249.1462,15079.0
2017-11-03 11:45:00,262.91,263.04,262.72,262.78,22153.0,249.1556,249.2788,248.9756,249.0324,22153.0
2017-11-03 11:50:00,262.76,262.81,262.44,262.49,20904.0,249.0135,249.0609,248.7102,248.7576,20904.0
2017-11-03 11:55:00,262.43,262.75,262.4,262.56,20821.0,248.7007,249.004,248.6723,248.8239,20821.0
2017-11-03 12:00:00,262.54,262.65,262.36,262.36,25758.0,248.805,248.9092,248.6344,248.6344,25758.0
2017-11-03 12:05:00,262.38,262.53,262.28,262.47,15982.0,248.6534,248.7955,248.5586,248.7386,15982.0
2017-11-03 12:10:00,262.5,262.9,262.5,262.9,9776.0,248.7671,249.1462,248.7671,249.1462,9776.0
2017-11-03 12:15:00,262.89,263.0,262.66,262.79,20979.0,249.1367,249.2409,248.9187,249.0419,20979.0
2017-11-03 12:20:00,262.76,262.88,262.52,262.54,15047.0,249.0135,249.1272,248.786,248.805,15047.0
2017-11-03 12:25:00,262.53,262.57,262.39,262.43,15173.0,248.7955,248.8334,248.6628,248.7007,15173.0
2017-11-03 12:30:00,262.44,262.56,261.84,261.85,26113.0,248.7102,248.8239,248.1416,248.1511,26113.0
2017-11-03 12:35:00,261.82,262.26,261.8,262.23,13016.0,248.1227,248.5396,248.1037,248.5112,13016.0
2017-11-03 12:40:00,262.2,262.5,262.2,262.41,12219.0,248.4828,248.7671,248.4828,248.6818,12219.0
2017-11-03 12:45:00,262.42,262.47,262.05,262.09,17836.0,248.6913,248.7386,248.3406,248.3785,17836.0
2017-11-03 12:50:00,262.05,262.1,261.83,261.95,16697.0,248.3406,248.388,248.1321,248.2459,16697.0
2017-11-03 12:55:00,261.91,262.0,261.71,261.71,11218.0,248.2079,248.2932,248.0184,248.0184,11218.0
2017-11-03 13:00:00,261.73,261.97,261.65,261.97,15365.0,248.0374,248.2648,247.9615,248.2648,15365.0
2017-11-03 13:05:00,262.01,262.06,261.91,261.91,12662.0,248.3027,248.3501,248.2079,248.2079,12662.0
2017-11-03 13:10:00,261.96,261.98,261.72,261.72,12233.0,248.2553,248.2743,248.0279,248.0279,12233.0
2017-11-03 13:15:00,261.75,261.82,261.68,261.71,7731.0,248.0563,248.1227,247.99,248.0184,7731.0
2017-11-03 13:20:00,261.74,261.74,261.58,261.61,13458.0,248.0468,248.0468,247.8952,247.9236,13458.0
2017-11-03 13:25:00,261.6,261.6,261.41,261.45,11170.0,247.9142,247.9142,247.7341,247.772,11170.0
2017-11-03 13:30:00,261.47,261.62,261.41,261.55,17459.0,247.791,247.9331,247.7341,247.8668,17459.0
2017-11-03 13:35:00,261.5,261.88,261.45,261.79,20709.0,247.8194,248.1795,247.772,248.0942,20709.0
2017-11-03 13:40:00,261.88,261.9,261.71,261.79,21819.0,248.1795,248.1985,248.0184,248.0942,21819.0
2017-11-03 13:45:00,261.87,261.97,261.75,261.91,12424.0,248.17,248.2648,248.0563,248.2079,12424.0
2017-11-03 13:50:00,261.94,262.32,261.92,262.3,22842.0,248.2364,248.5965,248.2174,248.5775,22842.0
2017-11-03 13:55:00,262.28,262.35,261.99,262.21,40053.0,248.5586,248.6249,248.2838,248.4923,40053.0
2017-11-03 14:00:00,262.26,262.27,262.02,262.22,12494.0,248.5396,248.5491,248.3122,248.5017,12494.0
2017-11-03 14:05:00,262.27,262.47,262.27,262.47,8517.0,248.5491,248.7386,248.5491,248.7386,8517.0
2017-11-03 14:10:00,262.47,262.65,262.43,262.54,29197.0,248.7386,248.9092,248.7007,248.805,29197.0
2017-11-03 14:15:00,262.51,262.53,262.37,262.4,12393.0,248.7766,248.7955,248.6439,248.6723,12393.0
2017-11-03 14:20:00,262.42,262.57,262.33,262.52,34239.0,248.6913,248.8334,248.606,248.786,34239.0
2017-11-03 14:25:00,262.53,262.75,262.47,262.66,11669.0,248.7955,249.004,248.7386,248.9187,11669.0
2017-11-03 14:30:00,262.61,262.61,262.38,262.38,11010.0,248.8713,248.8713,248.6534,248.6534,11010.0
2017-11-03 14:35:00,262.42,262.46,261.87,262.06,16000.0,248.6913,248.7292,248.17,248.3501,16000.0
2017-11-03 14:40:00,262.07,262.07,261.68,261.82,23737.0,248.3596,248.3596,247.99,248.1227,23737.0
2017-11-03 14:45:00,261.79,261.98,261.7,261.94,21904.0,248.0942,248.2743,248.0089,248.2364,21904.0
2017-11-03 14:50:00,261.95,261.98,261.77,261.9,21499.0,248.2459,248.2743,248.0753,248.1985,21499.0
2017-11-03 14:55:00,261.88,261.96,261.73,261.9,12255.0,248.1795,248.2553,248.0374,248.1985,12255.0
2017-11-03 15:00:00,261.92,262.16,261.88,262.06,22677.0,248.2174,248.4449,248.1795,248.3501,22677.0
2017-11-03 15:05:00,262.07,262.14,261.98,262.08,27491.0,248.3596,248.4259,248.2743,248.3691,27491.0
2017-11-03 15:10:00,262.08,262.08,261.83,261.84,16920.0,248.3691,248.3691,248.1321,248.1416,16920.0
2017-11-03 15:15:00,261.9,261.95,261.62,261.66,36486.0,248.1985,248.2459,247.9331,247.971,36486.0
2017-11-03 15:20:00,261.66,261.67,261.48,261.63,28777.0,247.971,247.9805,247.8004,247.9426,28777.0
2017-11-03 15:25:00,261.68,261.74,261.42,261.46,21186.0,247.99,248.0468,247.7436,247.7815,21186.0
2017-11-03 15:30:00,261.51,261.57,261.24,261.24,22735.0,247.8289,247.8857,247.573,247.573,22735.0
2017-11-03 15:35:00,261.26,261.47,261.21,261.33,25072.0,247.592,247.791,247.5446,247.6583,25072.0
2017-11-03 15:40:00,261.3,261.44,261.22,261.29,38349.0,247.6299,247.7625,247.554,247.6204,38349.0
2017-11-03 15:45:00,261.36,261.43,261.22,261.23,24982.0,247.6867,247.7531,247.554,247.5635,24982.0
2017-11-03 15:50:00,261.21,261.29,260.98,261.25,58008.0,247.5446,247.6204,247.3266,247.5825,58008.0
2017-11-03 15:55:00,261.27,261.73,261.15,261.69,120322.0,247.6014,248.0374,247.4877,247.9995,120322.0
2017-11-06 09:30:00,262.62,263.55,262.53,263.28,91342.0,248.8808,249.7621,248.7955,249.5063,91342.0
2017-11-06 09:35:00,263.48,264.46,263.3,263.93,61219.0,249.6958,250.6245,249.5252,250.1223,61219.0
2017-11-06 09:40:00,263.9,264.42,263.82,263.86,37373.0,250.0938,250.5866,250.018,250.0559,37373.0
2017-11-06 09:45:00,264.03,264.07,263.45,263.66,15157.0,250.217,250.2549,249.6674,249.8664,15157.0
2017-11-06 09:50:00,263.66,263.82,263.37,263.7,27820.0,249.8664,250.018,249.5916,249.9043,27820.0
2017-11-06 09:55:00,263.74,264.95,263.52,264.88,67127.0,249.9422,251.0889,249.7337,251.0226,67127.0
2017-11-06 10:00:00,264.8,265.5,264.69,264.82,57666.0,250.9468,251.6101,250.8425,250.9657,57666.0
2017-11-06 10:05:00,264.86,264.86,264.18,264.5,38451.0,251.0036,251.0036,250.3592,250.6624,38451.0
2017-11-06 10:10:00,264.45,264.49,263.86,264.19,35002.0,250.6151,250.653,250.0559,250.3687,35002.0
2017-11-06 10:15:00,264.21,264.66,264.06,264.18,14802.0,250.3876,250.8141,250.2455,250.3592,14802.0
2017-11-06 10:20:00,264.19,264.6,264.0,264.6,18060.0,250.3687,250.7572,250.1886,250.7572,18060.0
2017-11-06 10:25:00,264.57,264.93,264.5,264.89,31135.0,250.7288,251.07,250.6624,251.032,31135.0
2017-11-06 10:30:00,264.85,265.2,264.82,265.04,21523.0,250.9941,251.3258,250.9657,251.1742,21523.0
2017-11-06 10:35:00,264.99,265.3,264.99,265.13,28362.0,251.1268,251.4206,251.1268,251.2595,28362.0
2017-11-06 10:40:00,265.14,265.28,264.98,265.02,20743.0,251.269,251.4016,251.1173,251.1552,20743.0
2017-11-06 10:45:00,265.12,265.24,265.01,265.13,19422.0,251.25,251.3637,251.1458,251.2595,19422.0
2017-11-06 10:50:00,265.11,265.4,265.11,265.35,59324.0,251.2405,251.5154,251.2405,251.468,59324.0
2017-11-06 10:55:00,265.32,265.36,264.54,264.94,35335.0,251.4395,251.4775,250.7004,251.0794,35335.0
2017-11-06 11:00:00,265.05,265.17,264.71,264.97,36236.0,251.1837,251.2974,250.8615,251.1079,36236.0
2017-11-06 11:05:00,265.07,265.23,264.94,264.99,23223.0,251.2026,251.3543,251.0794,251.1268,23223.0
2017-11-06 11:10:00,265.07,265.27,264.97,265.25,21370.0,251.2026,251.3922,251.1079,251.3732,21370.0
2017-11-06 11:15:00,265.29,265.35,265.04,265.35,26731.0,251.4111,251.468,251.1742,251.468,26731.0
2017-11-06 11:20:00,265.28,265.52,265.25,265.52,47935.0,251.4016,251.6291,251.3732,251.6291,47935.0
2017-11-06 11:25:00,265.52,265.75,265.28,265.75,37750.0,251.6291,251.8471,251.4016,251.8471,37750.0
2017-11-06 11:30:00,265.76,265.79,265.25,265.41,31805.0,251.8565,251.885,251.3732,251.5248,31805.0
2017-11-06 11:35:00,265.41,265.76,265.36,265.69,13731.0,251.5248,251.8565,251.4775,251.7902,13731.0
2017-11-06 11:40:00,265.73,265.84,265.52,265.67,12681.0,251.8281,251.9323,251.6291,251.7712,12681.0
2017-11-06 11:45:00,265.69,265.83,265.55,265.66,15526.0,251.7902,251.9229,251.6575,251.7618,15526.0
2017-11-06 11:50:00,265.71,265.77,265.52,265.52,9840.0,251.8091,251.866,251.6291,251.6291,9840.0
2017-11-06 11:55:00,265.55,265.59,265.39,265.48,13924.0,251.6575,251.6954,251.5059,251.5912,13924.0
2017-11-06 12:00:00,265.45,265.72,265.45,265.53,11444.0,251.5627,251.8186,251.5627,251.6386,11444.0
2017-11-06 12:05:00,265.55,265.74,265.45,265.7,14589.0,251.6575,251.8376,251.5627,251.7997,14589.0
2017-11-06 12:10:00,265.69,265.78,265.6,265.66,15668.0,251.7902,251.8755,251.7049,251.7618,15668.0
2017-11-06 12:15:00,265.65,265.68,265.48,265.65,5937.0,251.7523,251.7807,251.5912,251.7523,5937.0
2017-11-06 12:20:00,265.73,265.8,265.66,265.73,11416.0,251.8281,251.8944,251.7618,251.8281,11416.0
2017-11-06 12:25:00,265.73,265.74,265.44,265.44,9401.0,251.8281,251.8376,251.5533,251.5533,9401.0
2017-11-06 12:30:00,265.42,265.54,265.33,265.54,9934.0,251.5343,251.648,251.449,251.648,9934.0
2017-11-06 12:35:00,265.51,265.54,265.37,265.47,7348.0,251.6196,251.648,251.4869,251.5817,7348.0
2017-11-06 12:40:00,265.48,265.53,265.0,265.0,21274.0,251.5912,251.6386,251.1363,251.1363,21274.0
2017-11-06 12:45:00,264.95,265.1,264.93,264.93,11991.0,251.0889,251.2311,251.07,251.07,11991.0
2017-11-06 12:50:00,264.93,264.94,264.72,264.83,16086.0,251.07,251.0794,250.8709,250.9752,16086.0
2017-11-06 12:55:00,264.83,264.83,264.53,264.59,8135.0,250.9752,250.9752,250.6909,250.7477,8135.0
2017-11-06 13:00:00,264.55,264.59,264.42,264.42,6312.0,250.7098,250.7477,250.5866,250.5866,6312.0
2017-11-06 13:05:00,264.42,264.57,264.35,264.53,18692.0,250.5866,250.7288,250.5203,250.6909,18692.0
2017-11-06 13:10:00,264.46,264.47,264.02,264.06,27905.0,250.6245,250.634,250.2076,250.2455,27905.0
2017-11-06 13:15:00,264.06,264.06,263.85,263.96,20119.0,250.2455,250.2455,250.0465,250.1507,20119.0
2017-11-06 13:20:00,263.96,264.28,263.86,264.25,18276.0,250.1507,250.454,250.0559,250.4255,18276.0
2017-11-06 13:25:00,264.16,264.34,264.08,264.08,24027.0,250.3402,250.5108,250.2644,250.2644,24027.0
2017-11-06 13:30:00,264.17,264.31,263.96,264.12,22521.0,250.3497,250.4824,250.1507,250.3023,22521.0
2017-11-06 13:35:00,264.08,264.77,264.08,264.55,22452.0,250.2644,250.9183,250.2644,250.7098,22452.0
2017-11-06 13:40:00,264.49,264.9,264.38,264.69,16256.0,250.653,251.0415,250.5487,250.8425,16256.0
2017-11-06 13:45:00,264.71,264.72,264.62,264.63,9630.0,250.8615,250.8709,250.7762,250.7856,9630.0
2017-11-06 13:50:00,264.67,264.83,264.65,264.8,10389.0,250.8236,250.9752,250.8046,250.9468,10389.0
2017-11-06 13:55:00,264.77,265.0,264.68,265.0,13400.0,250.9183,251.1363,250.833,251.1363,13400.0
2017-11-06 14:00:00,264.95,265.13,264.68,264.8,22840.0,251.0889,251.2595,250.833,250.9468,22840.0
2017-11-06 14:05:00,264.85,264.87,264.59,264.59,15275.0,250.9941,251.0131,250.7477,250.7477,15275.0
2017-11-06 14:10:00,264.62,264.75,264.6,264.63,10619.0,250.7762,250.8994,250.7572,250.7856,10619.0
2017-11-06 14:15:00,264.63,264.63,264.09,264.12,18571.0,250.7856,250.7856,250.2739,250.3023,18571.0
2017-11-06 14:20:00,264.09,264.1,263.84,264.03,29465.0,250.2739,250.2834,250.037,250.217,29465.0
2017-11-06 14:25:00,264.08,264.18,263.97,264.0,16549.0,250.2644,250.3592,250.1602,250.1886,16549.0
2017-11-06 14:30:00,263.97,264.08,263.86,263.92,15860.0,250.1602,250.2644,250.0559,250.1128,15860.0
2017-11-06 14:35:00,263.95,264.36,263.94,264.29,21586.0,250.1412,250.5298,250.1317,250.4634,21586.0
2017-11-06 14:40:00,264.29,264.35,264.16,264.21,16169.0,250.4634,250.5203,250.3402,250.3876,16169.0
2017-11-06 14:45:00,264.22,264.22,264.0,264.03,18995.0,250.3971,250.3971,250.1886,250.217,18995.0
2017-11-06 14:50:00,264.06,264.49,264.02,264.38,12580.0,250.2455,250.653,250.2076,250.5487,12580.0
2017-11-06 14:55:00,264.45,264.64,264.42,264.58,16081.0,250.6151,250.7951,250.5866,250.7383,16081.0
2017-11-06 15:00:00,264.63,264.63,264.39,264.46,15234.0,250.7856,250.7856,250.5582,250.6245,15234.0
2017-11-06 15:05:00,264.44,264.59,264.4,264.5,16304.0,250.6056,250.7477,250.5677,250.6624,16304.0
2017-11-06 15:10:00,264.52,264.58,264.4,264.58,13164.0,250.6814,250.7383,250.5677,250.7383,13164.0
2017-11-06 15:15:00,264.57,264.62,264.54,264.6,9964.0,250.7288,250.7762,250.7004,250.7572,9964.0
2017-11-06 15:20:00,264.6,264.64,264.36,264.48,18601.0,250.7572,250.7951,250.5298,250.6435,18601.0
2017-11-06 15:25:00,264.55,264.83,264.54,264.78,22887.0,250.7098,250.9752,250.7004,250.9278,22887.0
2017-11-06 15:30:00,264.78,264.82,264.62,264.7,21461.0,250.9278,250.9657,250.7762,250.852,21461.0
2017-11-06 15:35:00,264.69,264.69,264.37,264.54,30119.0,250.8425,250.8425,250.5392,250.7004,30119.0
2017-11-06 15:40:00,264.51,264.54,264.27,264.3,34032.0,250.6719,250.7004,250.4445,250.4729,34032.0
2017-11-06 15:45:00,264.31,264.44,264.27,264.42,56648.0,250.4824,250.6056,250.4445,250.5866,56648.0
2017-11-06 15:50:00,264.38,264.41,264.26,264.31,25061.0,250.5487,250.5772,250.435,250.4824,25061.0
2017-11-06 15:55:00,264.3,264.33,264.01,264.1,110644.0,250.4729,250.5013,250.1981,250.2834,110644.0
2017-11-07 09:30:00,264.07,265.0,264.07,264.63,75106.0,250.2549,251.1363,250.2549,250.7856,75106.0
2017-11-07 09:35:00,264.51,265.85,264.44,265.85,30275.0,250.6719,251.9418,250.6056,251.9418,30275.0
2017-11-07 09:40:00,265.76,265.85,265.22,265.39,30009.0,251.8565,251.9418,251.3448,251.5059,30009.0
2017-11-07 09:45:00,265.42,266.09,265.32,265.81,47374.0,251.5343,252.1693,251.4395,251.9039,47374.0
2017-11-07 09:50:00,265.72,266.05,265.54,265.84,50276.0,251.8186,252.1314,251.648,251.9323,50276.0
2017-11-07 09:55:00,265.74,266.19,265.48,266.16,24437.0,251.8376,252.264,251.5912,252.2356,24437.0
2017-11-07 10:00:00,266.18,266.93,266.18,266.54,65097.0,252.2546,252.9653,252.2546,252.5957,65097.0
2017-11-07 10:05:00,266.61,266.87,266.37,266.42,35130.0,252.6621,252.9085,252.4346,252.482,35130.0
2017-11-07 10:10:00,266.42,267.28,266.42,267.1,40520.0,252.482,253.297,252.482,253.1264,40520.0
2017-11-07 10:15:00,267.1,267.1,266.26,266.36,42345.0,253.1264,253.1264,252.3304,252.4251,42345.0
2017-11-07 10:20:00,266.38,266.67,266.17,266.26,44756.0,252.4441,252.7189,252.2451,252.3304,44756.0
2017-11-07 10:25:00,266.31,266.37,265.82,266.06,27080.0,252.3778,252.4346,251.9134,252.1408,27080.0
2017-11-07 10:30:00,266.11,266.24,265.74,266.08,30704.0,252.1882,252.3114,251.8376,252.1598,30704.0
2017-11-07 10:35:00,266.11,266.28,265.76,266.2,29863.0,252.1882,252.3493,251.8565,252.2735,29863.0
2017-11-07 10:40:00,266.17,266.66,266.15,266.3,34830.0,252.2451,252.7094,252.2261,252.3683,34830.0
2017-11-07 10:45:00,266.33,266.45,266.0,266.1,14729.0,252.3967,252.5104,252.084,252.1787,14729.0
2017-11-07 10:50:00,266.05,266.2,265.93,265.97,17553.0,252.1314,252.2735,252.0176,252.0555,17553.0
2017-11-07 10:55:00,265.97,266.09,265.88,266.01,17676.0,252.0555,252.1693,251.9703,252.0935,17676.0
2017-11-07 11:00:00,266.04,266.21,265.91,266.16,27072.0,252.1219,252.283,251.9987,252.2356,27072.0
2017-11-07 11:05:00,266.22,266.5,266.16,266.5,26038.0,252.2925,252.5578,252.2356,252.5578,26038.0
2017-11-07 11:10:00,266.52,266.63,266.18,266.38,21083.0,252.5768,252.681,252.2546,252.4441,21083.0
2017-11-07 11:15:00,266.42,266.51,266.17,266.17,14513.0,252.482,252.5673,252.2451,252.2451,14513.0
2017-11-07 11:20:00,266.14,266.48,266.06,266.36,24225.0,252.2167,252.5389,252.1408,252.4251,24225.0
2017-11-07 11:25:00,266.35,266.37,265.88,265.98,38001.0,252.4157,252.4346,251.9703,252.065,38001.0
2017-11-07 11:30:00,265.95,266.14,265.84,266.06,26936.0,252.0366,252.2167,251.9323,252.1408,26936.0
2017-11-07 11:35:00,266.08,266.35,266.02,266.11,20203.0,252.1598,252.4157,252.1029,252.1882,20203.0
2017-11-07 11:40:00,266.15,266.15,265.91,265.97,13749.0,252.2261,252.2261,251.9987,252.0555,13749.0
2017-11-07 11:45:00,265.96,266.02,265.83,265.86,27896.0,252.0461,252.1029,251.9229,251.9513,27896.0
2017-11-07 11:50:00,265.89,265.9,265.5,265.6,48895.0,251.9797,251.9892,251.6101,251.7049,48895.0
2017-11-07 11:55:00,265.56,265.64,265.31,265.36,20685.0,251.667,251.7428,251.4301,251.4775,20685.0
2017-11-07 12:00:00,265.4,265.55,265.15,265.38,24728.0,251.5154,251.6575,251.2784,251.4964,24728.0
2017-11-07 12:05:00,265.38,265.99,265.37,265.79,40267.0,251.4964,252.0745,251.4869,251.885,40267.0
2017-11-07 12:10:00,265.75,266.09,265.62,265.62,19817.0,251.8471,252.1693,251.7239,251.7239,19817.0
2017-11-07 12:15:00,265.66,265.71,265.42,265.54,15066.0,251.7618,251.8091,251.5343,251.648,15066.0
2017-11-07 12:20:00,265.54,265.55,264.8,264.8,90066.0,251.648,251.6575,250.9468,250.9468,90066.0
2017-11-07 12:25:00,264.84,265.06,264.61,264.98,33473.0,250.9847,251.1932,250.7667,251.1173,33473.0
2017-11-07 12:30:00,264.97,264.97,264.7,264.7,13108.0,251.1079,251.1079,250.852,250.852,13108.0
2017-11-07 12:35:00,264.67,264.9,264.66,264.88,11532.0,250.8236,251.0415,250.8141,251.0226,11532.0
2017-11-07 12:40:00,264.94,264.94,264.67,264.7,5658.0,251.0794,251.0794,250.8236,250.852,5658.0
2017-11-07 12:45:00,264.64,264.83,264.61,264.7,9902.0,250.7951,250.9752,250.7667,250.852,9902.0
2017-11-07 12:50:00,264.77,264.94,264.76,264.85,7006.0,250.9183,251.0794,250.9088,250.9941,7006.0
2017-11-07 12:55:00,264.8,264.88,264.63,264.77,6974.0,250.9468,251.0226,250.7856,250.9183,6974.0
2017-11-07 13:00:00,264.84,264.84,264.64,264.8,10724.0,250.9847,250.9847,250.7951,250.9468,10724.0
2017-11-07 13:05:00,264.75,264.76,264.6,264.66,13650.0,250.8994,250.9088,250.7572,250.8141,13650.0
2017-11-07 13:10:00,264.68,264.7,264.6,264.65,8727.0,250.833,250.852,250.7572,250.8046,8727.0
2017-11-07 13:15:00,264.65,264.75,264.62,264.75,8746.0,250.8046,250.8994,250.7762,250.8994,8746.0
2017-11-07 13:20:00,264.78,264.78,264.5,264.5,14610.0,250.9278,250.9278,250.6624,250.6624,14610.0
2017-11-07 13:25:00,264.56,264.85,264.49,264.85,8696.0,250.7193,250.9941,250.653,250.9941,8696.0
2017-11-07 13:30:00,264.83,265.42,264.77,265.28,31798.0,250.9752,251.5343,250.9183,251.4016,31798.0
2017-11-07 13:35:00,265.29,265.29,264.94,265.13,14093.0,251.4111,251.4111,251.0794,251.2595,14093.0
2017-11-07 13:40:00,265.17,265.29,264.98,265.05,8592.0,251.2974,251.4111,251.1173,251.1837,8592.0
2017-11-07 13:45:00,265.04,265.2,265.03,265.09,10868.0,251.1742,251.3258,251.1647,251.2216,10868.0
2017-11-07 13:50:00,265.04,265.2,265.04,265.06,9048.0,251.1742,251.3258,251.1742,251.1932,9048.0
2017-11-07 13:55:00,265.05,265.25,265.03,265.25,10315.0,251.1837,251.3732,251.1647,251.3732,10315.0
2017-11-07 14:00:00,265.27,265.63,265.25,265.61,17848.0,251.3922,251.7333,251.3732,251.7144,17848.0
2017-11-07 14:05:00,265.58,265.67,265.25,265.29,13440.0,251.6859,251.7712,251.3732,251.4111,13440.0
2017-11-07 14:10:00,265.26,265.48,265.2,265.32,14239.0,251.3827,251.5912,251.3258,251.4395,14239.0
2017-11-07 14:15:00,265.36,265.51,265.36,265.47,11693.0,251.4775,251.6196,251.4775,251.5817,11693.0
2017-11-07 14:20:00,265.45,265.53,265.38,265.49,8498.0,251.5627,251.6386,251.4964,251.6007,8498.0
2017-11-07 14:25:00,265.52,265.67,265.51,265.61,10178.0,251.6291,251.7712,251.6196,251.7144,10178.0
2017-11-07 14:30:00,265.63,265.69,265.56,265.64,8073.0,251.7333,251.7902,251.667,251.7428,8073.0
2017-11-07 14:35:00,265.62,265.84,265.62,265.73,11058.0,251.7239,251.9323,251.7239,251.8281,11058.0
2017-11-07 14:40:00,265.72,265.82,265.66,265.73,18314.0,251.8186,251.9134,251.7618,251.8281,18314.0
2017-11-07 14:45:00,265.75,265.81,265.62,265.81,37624.0,251.8471,251.9039,251.7239,251.9039,37624.0
2017-11-07 14:50:00,265.81,266.09,265.75,266.09,13076.0,251.9039,252.1693,251.8471,252.1693,13076.0
2017-11-07 14:55:00,266.08,266.31,266.03,266.21,44452.0,252.1598,252.3778,252.1124,252.283,44452.0
2017-11-07 15:00:00,266.25,266.5,266.21,266.24,22030.0,252.3209,252.5578,252.283,252.3114,22030.0
2017-11-07 15:05:00,266.23,266.28,266.14,266.26,12967.0,252.3019,252.3493,252.2167,252.3304,12967.0
2017-11-07 15:10:00,266.29,266.3,266.07,266.08,21574.0,252.3588,252.3683,252.1503,252.1598,21574.0
2017-11-07 15:15:00,266.06,266.07,265.58,265.79,30429.0,252.1408,252.1503,251.6859,251.885,30429.0
2017-11-07 15:20:00,265.78,265.86,265.68,265.86,14661.0,251.8755,251.9513,251.7807,251.9513,14661.0
2017-11-07 15:25:00,265.88,265.91,265.78,265.89,12161.0,251.9703,251.9987,251.8755,251.9797,12161.0
2017-11-07 15:30:00,265.9,265.95,265.75,265.92,14248.0,251.9892,252.0366,251.8471,252.0082,14248.0
2017-11-07 15:35:00,265.9,266.08,265.89,265.96,19318.0,251.9892,252.1598,251.9797,252.0461,19318.0
2017-11-07 15:40:00,265.97,266.16,265.94,266.11,45473.0,252.0555,252.2356,252.0271,252.1882,45473.0
2017-11-07 15:45:00,266.1,266.1,265.79,265.97,24865.0,252.1787,252.1787,251.885,252.0555,24865.0
2017-11-07 15:50:00,265.98,266.13,265.98,266.04,40704.0,252.065,252.2072,252.065,252.1219,40704.0
2017-11-07 15:55:00,266.02,266.35,265.99,266.17,130185.0,252.1029,252.4157,252.0745,252.2451,130185.0
2017-11-08 09:30:00,266.14,267.23,266.14,266.83,75957.0,252.2167,253.2496,252.2167,252.8706,75957.0
2017-11-08 09:35:00,266.91,267.5,266.89,267.16,27655.0,252.9464,253.5055,252.9274,253.1833,27655.0
2017-11-08 09:40:00,267.16,267.2,266.82,266.88,25640.0,253.1833,253.2212,252.8611,252.9179,25640.0
2017-11-08 09:45:00,266.93,267.04,266.18,266.19,26540.0,252.9653,253.0696,252.2546,252.264,26540.0
2017-11-08 09:50:00,266.24,266.29,265.56,265.83,34531.0,252.3114,252.3588,251.667,251.9229,34531.0
2017-11-08 09:55:00,265.77,265.96,265.29,265.39,30630.0,251.866,252.0461,251.4111,251.5059,30630.0
2017-11-08 10:00:00,265.44,265.88,265.4,265.7,26864.0,251.5533,251.9703,251.5154,251.7997,26864.0
2017-11-08 10:05:00,265.68,266.07,265.6,265.94,22747.0,251.7807,252.1503,251.7049,252.0271,22747.0
2017-11-08 10:10:00,266.04,266.34,265.96,266.3,17374.0,252.1219,252.4062,252.0461,252.3683,17374.0
2017-11-08 10:15:00,266.26,266.26,265.92,265.99,20564.0,252.3304,252.3304,252.0082,252.0745,20564.0
2017-11-08 10:20:00,265.94,266.19,265.81,265.92,11469.0,252.0271,252.264,251.9039,252.0082,11469.0
2017-11-08 10:25:00,265.89,266.1,265.81,265.94,26261.0,251.9797,252.1787,251.9039,252.0271,26261.0
2017-11-08 10:30:00,265.99,266.08,265.57,265.57,42270.0,252.0745,252.1598,251.6765,251.6765,42270.0
2017-11-08 10:35:00,265.65,265.7,265.49,265.54,20265.0,251.7523,251.7997,251.6007,251.648,20265.0
2017-11-08 10:40:00,265.58,265.96,265.46,265.93,20352.0,251.6859,252.0461,251.5722,252.0176,20352.0
2017-11-08 10:45:00,265.96,266.5,265.92,266.45,32762.0,252.0461,252.5578,252.0082,252.5104,32762.0
2017-11-08 10:50:00,266.5,267.0,266.42,266.96,28125.0,252.5578,253.0317,252.482,252.9938,28125.0
2017-11-08 10:55:00,266.97,267.18,266.96,267.12,36195.0,253.0032,253.2022,252.9938,253.1454,36195.0
2017-11-08 11:00:00,267.15,267.49,267.07,267.43,29479.0,253.1738,253.496,253.098,253.4392,29479.0
2017-11-08 11:05:00,267.4,267.6,267.32,267.47,42067.0,253.4107,253.6003,253.3349,253.4771,42067.0
2017-11-08 11:10:00,267.44,267.46,267.03,267.23,20650.0,253.4486,253.4676,253.0601,253.2496,20650.0
2017-11-08 11:15:00,267.21,267.27,267.01,267.16,13263.0,253.2307,253.2875,253.0411,253.1833,13263.0
2017-11-08 11:20:00,267.17,267.49,267.16,267.4,21501.0,253.1928,253.496,253.1833,253.4107,21501.0
2017-11-08 11:25:00,267.44,267.62,267.35,267.35,71037.0,253.4486,253.6192,253.3633,253.3633,71037.0
2017-11-08 11:30:00,267.35,267.39,267.0,267.07,12071.0,253.3633,253.4013,253.0317,253.098,12071.0
2017-11-08 11:35:00,267.08,267.1,266.83,266.9,23615.0,253.1075,253.1264,252.8706,252.9369,23615.0
2017-11-08 11:40:00,266.95,267.46,266.95,267.42,30011.0,252.9843,253.4676,252.9843,253.4297,30011.0
2017-11-08 11:45:00,267.4,267.43,267.3,267.31,23850.0,253.4107,253.4392,253.316,253.3254,23850.0
2017-11-08 11:50:00,267.38,267.39,267.01,267.19,14844.0,253.3918,253.4013,253.0411,253.2117,14844.0
2017-11-08 11:55:00,267.25,267.45,267.25,267.45,12541.0,253.2686,253.4581,253.2686,253.4581,12541.0
2017-11-08 12:00:00,267.44,267.46,267.02,267.16,17402.0,253.4486,253.4676,253.0506,253.1833,17402.0
2017-11-08 12:05:00,267.25,267.31,267.0,267.04,14270.0,253.2686,253.3254,253.0317,253.0696,14270.0
2017-11-08 12:10:00,267.01,267.05,266.88,267.02,16731.0,253.0411,253.079,252.9179,253.0506,16731.0
2017-11-08 12:15:00,267.0,267.13,267.0,267.11,14379.0,253.0317,253.1549,253.0317,253.1359,14379.0
2017-11-08 12:20:00,267.11,267.11,266.92,266.93,10441.0,253.1359,253.1359,252.9558,252.9653,10441.0
2017-11-08 12:25:00,266.93,267.0,266.87,266.99,9637.0,252.9653,253.0317,252.9085,253.0222,9637.0
2017-11-08 12:30:00,266.93,267.05,266.93,267.02,8488.0,252.9653,253.079,252.9653,253.0506,8488.0
2017-11-08 12:35:00,267.05,267.16,266.93,267.12,14356.0,253.079,253.1833,252.9653,253.1454,14356.0
2017-11-08 12:40:00,267.07,267.19,267.05,267.08,10515.0,253.098,253.2117,253.079,253.1075,10515.0
2017-11-08 12:45:00,267.08,267.08,266.89,266.96,15525.0,253.1075,253.1075,252.9274,252.9938,15525.0
2017-11-08 12:50:00,267.01,267.1,266.97,266.98,11280.0,253.0411,253.1264,253.0032,253.0127,11280.0
2017-11-08 12:55:00,266.99,267.15,266.97,267.1,7687.0,253.0222,253.1738,253.0032,253.1264,7687.0
2017-11-08 13:00:00,267.14,267.25,267.11,267.23,11133.0,253.1643,253.2686,253.1359,253.2496,11133.0
2017-11-08 13:05:00,267.22,267.27,267.05,267.1,14172.0,253.2401,253.2875,253.079,253.1264,14172.0
2017-11-08 13:10:00,267.07,267.08,266.81,266.92,15229.0,253.098,253.1075,252.8516,252.9558,15229.0
2017-11-08 13:15:00,266.92,266.92,266.68,266.86,25788.0,252.9558,252.9558,252.7284,252.899,25788.0
2017-11-08 13:20:00,266.82,267.01,266.78,266.8,10393.0,252.8611,253.0411,252.8232,252.8421,10393.0
2017-11-08 13:25:00,266.77,266.89,266.67,266.87,16722.0,252.8137,252.9274,252.7189,252.9085,16722.0
2017-11-08 13:30:00,266.88,267.16,266.84,267.12,16077.0,252.9179,253.1833,252.88,253.1454,16077.0
2017-11-08 13:35:00,267.08,267.08,266.85,266.97,12182.0,253.1075,253.1075,252.8895,253.0032,12182.0
2017-11-08 13:40:00,266.99,267.06,266.93,266.97,8665.0,253.0222,253.0885,252.9653,253.0032,8665.0
2017-11-08 13:45:00,266.97,267.02,266.8,266.89,16063.0,253.0032,253.0506,252.8421,252.9274,16063.0
2017-11-08 13:50:00,266.92,266.98,266.75,266.77,11017.0,252.9558,253.0127,252.7947,252.8137,11017.0
2017-11-08 13:55:00,266.78,266.78,266.58,266.61,6427.0,252.8232,252.8232,252.6336,252.6621,6427.0
2017-11-08 14:00:00,266.6,266.77,266.59,266.77,9775.0,252.6526,252.8137,252.6431,252.8137,9775.0
2017-11-08 14:05:00,266.74,266.79,266.55,266.6,16941.0,252.7853,252.8326,252.6052,252.6526,16941.0
2017-11-08 14:10:00,266.57,266.58,266.33,266.33,13759.0,252.6242,252.6336,252.3967,252.3967,13759.0
2017-11-08 14:15:00,266.32,266.47,266.28,266.4,10038.0,252.3872,252.5294,252.3493,252.463,10038.0
2017-11-08 14:20:00,266.4,266.57,266.36,266.37,21741.0,252.463,252.6242,252.4251,252.4346,21741.0
2017-11-08 14:25:00,266.34,266.34,266.06,266.11,29422.0,252.4062,252.4062,252.1408,252.1882,29422.0
2017-11-08 14:30:00,266.11,266.13,265.63,265.63,42598.0,252.1882,252.2072,251.7333,251.7333,42598.0
2017-11-08 14:35:00,265.66,265.67,265.44,265.67,22441.0,251.7618,251.7712,251.5533,251.7712,22441.0
2017-11-08 14:40:00,265.69,266.15,265.62,266.14,19953.0,251.7902,252.2261,251.7239,252.2167,19953.0
2017-11-08 14:45:00,266.13,266.35,266.1,266.3,15947.0,252.2072,252.4157,252.1787,252.3683,15947.0
2017-11-08 14:50:00,266.32,266.43,266.31,266.38,18872.0,252.3872,252.4915,252.3778,252.4441,18872.0
2017-11-08 14:55:00,266.39,266.46,266.26,266.4,20876.0,252.4536,252.5199,252.3304,252.463,20876.0
2017-11-08 15:00:00,266.43,266.54,266.4,266.47,10065.0,252.4915,252.5957,252.463,252.5294,10065.0
2017-11-08 15:05:00,266.45,266.7,266.4,266.57,16987.0,252.5104,252.7474,252.463,252.6242,16987.0
2017-11-08 15:10:00,266.57,266.61,266.37,266.42,18374.0,252.6242,252.6621,252.4346,252.482,18374.0
2017-11-08 15:15:00,266.42,266.43,266.19,266.21,18452.0,252.482,252.4915,252.264,252.283,18452.0
2017-11-08 15:20:00,266.22,266.29,266.2,266.25,16205.0,252.2925,252.3588,252.2735,252.3209,16205.0
2017-11-08 15:25:00,266.25,266.25,266.01,266.03,17005.0,252.3209,252.3209,252.0935,252.1124,17005.0
2017-11-08 15:30:00,266.03,266.03,265.8,265.92,36647.0,252.1124,252.1124,251.8944,252.0082,36647.0
2017-11-08 15:35:00,265.94,265.94,265.67,265.88,37714.0,252.0271,252.0271,251.7712,251.9703,37714.0
2017-11-08 15:40:00,265.86,265.88,265.7,265.74,23354.0,251.9513,251.9703,251.7997,251.8376,23354.0
2017-11-08 15:45:00,265.73,265.73,265.54,265.6,45559.0,251.8281,251.8281,251.648,251.7049,45559.0
2017-11-08 15:50:00,265.62,265.86,265.54,265.83,31941.0,251.7239,251.9513,251.648,251.9229,31941.0
2017-11-08 15:55:00,265.8,265.88,265.48,265.57,129098.0,251.8944,251.9703,251.5912,251.6765,129098.0
2017-11-09 09:30:00,265.01,266.63,265.0,266.17,145163.0,252.5033,254.0469,252.4938,253.6086,145163.0
2017-11-09 09:35:00,266.24,266.75,265.09,265.4,59386.0,253.6753,254.1612,252.5795,252.8749,59386.0
2017-11-09 09:40:00,265.41,265.72,264.59,264.77,51887.0,252.8844,253.1798,252.1031,252.2746,51887.0
2017-11-09 09:45:00,264.59,264.75,263.66,263.83,89472.0,252.1031,252.2556,251.217,251.379,89472.0
2017-11-09 09:50:00,263.75,264.76,263.74,264.7,58699.0,251.3028,252.2651,251.2932,252.2079,58699.0
2017-11-09 09:55:00,264.64,264.81,264.42,264.58,46557.0,252.1508,252.3128,251.9412,252.0936,46557.0
2017-11-09 10:00:00,264.6,265.5,264.5,264.75,61806.0,252.1127,252.9702,252.0174,252.2556,61806.0
2017-11-09 10:05:00,264.69,265.68,264.55,264.78,63610.0,252.1984,253.1417,252.065,252.2842,63610.0
2017-11-09 10:10:00,264.77,265.19,264.64,264.77,82100.0,252.2746,252.6748,252.1508,252.2746,82100.0
2017-11-09 10:15:00,264.84,265.1,264.8,264.98,47043.0,252.3413,252.5891,252.3032,252.4747,47043.0
2017-11-09 10:20:00,264.94,265.1,264.03,264.11,75107.0,252.4366,252.5891,251.5696,251.6458,75107.0
2017-11-09 10:25:00,264.05,264.29,264.02,264.15,45901.0,251.5886,251.8173,251.56,251.6839,45901.0
2017-11-09 10:30:00,264.16,264.2,263.75,263.91,41181.0,251.6934,251.7315,251.3028,251.4552,41181.0
2017-11-09 10:35:00,263.93,264.08,263.58,263.65,49605.0,251.4743,251.6172,251.1408,251.2075,49605.0
2017-11-09 10:40:00,263.65,263.65,262.93,263.07,62158.0,251.2075,251.2075,250.5215,250.6549,62158.0
2017-11-09 10:45:00,263.06,263.58,263.06,263.56,31509.0,250.6453,251.1408,250.6453,251.1217,31509.0
2017-11-09 10:50:00,263.52,263.62,263.37,263.55,13244.0,251.0836,251.1789,250.9407,251.1122,13244.0
2017-11-09 10:55:00,263.55,263.82,263.5,263.68,33548.0,251.1122,251.3695,251.0646,251.2361,33548.0
2017-11-09 11:00:00,263.75,263.82,263.5,263.66,27845.0,251.3028,251.3695,251.0646,251.217,27845.0
2017-11-09 11:05:00,263.68,263.73,263.52,263.62,24114.0,251.2361,251.2837,251.0836,251.1789,24114.0
2017-11-09 11:10:00,263.61,263.68,263.5,263.5,13533.0,251.1694,251.2361,251.0646,251.0646,13533.0
2017-11-09 11:15:00,263.47,263.65,263.38,263.56,17814.0,251.036,251.2075,250.9502,251.1217,17814.0
2017-11-09 11:20:00,263.54,263.57,262.62,262.7,27535.0,251.1027,251.1313,250.2261,250.3023,27535.0
2017-11-09 11:25:00,262.6,262.6,262.09,262.33,37405.0,250.207,250.207,249.7211,249.9498,37405.0
2017-11-09 11:30:00,262.44,262.55,262.26,262.3,14424.0,250.0546,250.1594,249.8831,249.9212,14424.0
2017-11-09 11:35:00,262.3,262.45,262.01,262.1,33120.0,249.9212,250.0641,249.6449,249.7306,33120.0
2017-11-09 11:40:00,262.0,262.2,261.9,261.91,32719.0,249.6354,249.8259,249.5401,249.5496,32719.0
2017-11-09 11:45:00,261.9,261.9,261.36,261.56,34275.0,249.5401,249.5401,249.0256,249.2161,34275.0
2017-11-09 11:50:00,261.59,261.82,261.26,261.52,15879.0,249.2447,249.4639,248.9303,249.178,15879.0
2017-11-09 11:55:00,261.49,261.71,261.23,261.48,22410.0,249.1494,249.3591,248.9017,249.1399,22410.0
2017-11-09 12:00:00,261.46,261.59,261.05,261.31,25565.0,249.1208,249.2447,248.7302,248.9779,25565.0
2017-11-09 12:05:00,261.31,261.53,261.0,261.0,22539.0,248.9779,249.1875,248.6826,248.6826,22539.0
2017-11-09 12:10:00,261.07,261.26,260.78,260.78,22408.0,248.7493,248.9303,248.4729,248.4729,22408.0
2017-11-09 12:15:00,260.75,261.21,260.62,261.08,19971.0,248.4444,248.8826,248.3205,248.7588,19971.0
2017-11-09 12:20:00,261.01,261.06,260.7,260.84,20240.0,248.6921,248.7397,248.3967,248.5301,20240.0
2017-11-09 12:25:00,260.85,260.89,260.04,260.04,36195.0,248.5396,248.5777,247.7679,247.7679,36195.0
2017-11-09 12:30:00,260.03,260.15,259.56,259.82,36128.0,247.7583,247.8727,247.3105,247.5582,36128.0
2017-11-09 12:35:00,259.77,260.47,259.72,260.27,33831.0,247.5106,248.1776,247.463,247.987,33831.0
2017-11-09 12:40:00,260.25,260.33,260.05,260.32,13166.0,247.968,248.0442,247.7774,248.0346,13166.0
2017-11-09 12:45:00,260.41,260.47,259.86,260.06,24196.0,248.1204,248.1776,247.5964,247.7869,24196.0
2017-11-09 12:50:00,260.09,260.38,260.04,260.28,17136.0,247.8155,248.0918,247.7679,247.9965,17136.0
2017-11-09 12:55:00,260.24,260.6,260.01,260.43,16571.0,247.9584,248.3014,247.7393,248.1395,16571.0
2017-11-09 13:00:00,260.42,260.43,260.11,260.29,21928.0,248.1299,248.1395,247.8346,248.0061,21928.0
2017-11-09 13:05:00,260.29,260.42,260.14,260.31,17669.0,248.0061,248.1299,247.8631,248.0251,17669.0
2017-11-09 13:10:00,260.36,260.95,260.34,260.87,22164.0,248.0728,248.6349,248.0537,248.5587,22164.0
2017-11-09 13:15:00,260.84,261.66,260.84,261.52,49583.0,248.5301,249.3114,248.5301,249.178,49583.0
2017-11-09 13:20:00,261.44,261.96,261.44,261.74,23937.0,249.1018,249.5973,249.1018,249.3876,23937.0
2017-11-09 13:25:00,261.8,261.82,261.53,261.63,32068.0,249.4448,249.4639,249.1875,249.2828,32068.0
2017-11-09 13:30:00,261.64,261.94,261.57,261.63,14511.0,249.2924,249.5782,249.2257,249.2828,14511.0
2017-11-09 13:35:00,261.68,261.78,261.38,261.38,27145.0,249.3305,249.4257,249.0446,249.0446,27145.0
2017-11-09 13:40:00,261.38,261.5,261.24,261.43,21116.0,249.0446,249.159,248.9112,249.0923,21116.0
2017-11-09 13:45:00,261.4,261.76,261.38,261.75,5982.0,249.0637,249.4067,249.0446,249.3972,5982.0
2017-11-09 13:50:00,261.7,261.77,261.6,261.66,13134.0,249.3495,249.4162,249.2542,249.3114,13134.0
2017-11-09 13:55:00,261.7,261.9,261.51,261.81,19626.0,249.3495,249.5401,249.1685,249.4543,19626.0
2017-11-09 14:00:00,261.8,262.09,261.78,261.94,17327.0,249.4448,249.7211,249.4257,249.5782,17327.0
2017-11-09 14:05:00,261.94,262.37,261.94,262.37,15844.0,249.5782,249.9879,249.5782,249.9879,15844.0
2017-11-09 14:10:00,262.38,262.5,262.25,262.25,13463.0,249.9974,250.1118,249.8736,249.8736,13463.0
2017-11-09 14:15:00,262.25,262.43,262.19,262.38,15649.0,249.8736,250.0451,249.8164,249.9974,15649.0
2017-11-09 14:20:00,262.4,262.53,262.04,262.17,19090.0,250.0165,250.1404,249.6735,249.7973,19090.0
2017-11-09 14:25:00,262.16,262.23,261.94,262.0,12037.0,249.7878,249.8545,249.5782,249.6354,12037.0
2017-11-09 14:30:00,261.96,262.3,261.96,262.24,15290.0,249.5973,249.9212,249.5973,249.864,15290.0
2017-11-09 14:35:00,262.23,262.32,261.62,261.85,20852.0,249.8545,249.9403,249.2733,249.4924,20852.0
2017-11-09 14:40:00,261.89,261.97,261.79,261.86,10365.0,249.5306,249.6068,249.4353,249.502,10365.0
2017-11-09 14:45:00,261.85,262.0,261.65,262.0,11221.0,249.4924,249.6354,249.3019,249.6354,11221.0
2017-11-09 14:50:00,261.98,262.11,261.89,261.94,12861.0,249.6163,249.7402,249.5306,249.5782,12861.0
2017-11-09 14:55:00,261.96,262.0,261.87,261.9,12380.0,249.5973,249.6354,249.5115,249.5401,12380.0
2017-11-09 15:00:00,261.87,262.02,261.83,261.87,11845.0,249.5115,249.6544,249.4734,249.5115,11845.0
2017-11-09 15:05:00,261.88,262.21,261.88,262.14,19260.0,249.521,249.8355,249.521,249.7688,19260.0
2017-11-09 15:10:00,262.16,262.16,261.93,262.0,15247.0,249.7878,249.7878,249.5687,249.6354,15247.0
2017-11-09 15:15:00,262.02,262.08,261.95,262.04,15153.0,249.6544,249.7116,249.5877,249.6735,15153.0
2017-11-09 15:20:00,262.04,262.31,262.04,262.28,17704.0,249.6735,249.9307,249.6735,249.9021,17704.0
2017-11-09 15:25:00,262.29,262.5,262.21,262.5,21491.0,249.9117,250.1118,249.8355,250.1118,21491.0
2017-11-09 15:30:00,262.49,262.97,262.49,262.96,30304.0,250.1022,250.5596,250.1022,250.5501,30304.0
2017-11-09 15:35:00,262.99,263.28,262.95,263.28,33177.0,250.5786,250.855,250.5405,250.855,33177.0
2017-11-09 15:40:00,263.22,263.25,262.75,262.77,48945.0,250.7978,250.8264,250.35,250.369,48945.0
2017-11-09 15:45:00,262.77,262.78,262.58,262.62,35502.0,250.369,250.3786,250.188,250.2261,35502.0
2017-11-09 15:50:00,262.63,262.82,262.63,262.82,36466.0,250.2356,250.4167,250.2356,250.4167,36466.0
2017-11-09 15:55:00,262.8,262.88,262.64,262.7,84020.0,250.3976,250.4738,250.2452,250.3023,84020.0
2017-11-10 09:30:00,262.19,262.5,261.62,261.68,49558.0,249.8164,250.1118,249.2733,249.3305,49558.0
2017-11-10 09:35:00,261.55,261.55,260.51,260.55,25137.0,249.2066,249.2066,248.2157,248.2538,25137.0
2017-11-10 09:40:00,260.67,260.92,260.33,260.55,20708.0,248.3681,248.6063,248.0442,248.2538,20708.0
2017-11-10 09:45:00,260.52,260.83,260.15,260.55,21956.0,248.2252,248.5206,247.8727,248.2538,21956.0
2017-11-10 09:50:00,260.61,261.18,260.6,260.99,15435.0,248.311,248.8541,248.3014,248.673,15435.0
2017-11-10 09:55:00,260.91,261.42,260.91,261.05,10646.0,248.5968,249.0827,248.5968,248.7302,10646.0
2017-11-10 10:00:00,261.03,261.18,259.91,260.09,49155.0,248.7111,248.8541,247.644,247.8155,49155.0
2017-11-10 10:05:00,260.14,260.16,259.6,259.96,27709.0,247.8631,247.8822,247.3486,247.6916,27709.0
2017-11-10 10:10:00,259.99,260.43,259.79,260.4,18674.0,247.7202,248.1395,247.5297,248.1109,18674.0
2017-11-10 10:15:00,260.28,260.6,260.1,260.23,12785.0,247.9965,248.3014,247.825,247.9489,12785.0
2017-11-10 10:20:00,260.13,260.51,260.01,260.5,21023.0,247.8536,248.2157,247.7393,248.2062,21023.0
2017-11-10 10:25:00,260.59,260.66,260.17,260.18,13066.0,248.2919,248.3586,247.8917,247.9013,13066.0
2017-11-10 10:30:00,260.24,260.3,260.01,260.01,13786.0,247.9584,248.0156,247.7393,247.7393,13786.0
2017-11-10 10:35:00,260.08,260.21,260.02,260.09,10070.0,247.806,247.9298,247.7488,247.8155,10070.0
2017-11-10 10:40:00,260.14,260.3,260.08,260.24,17858.0,247.8631,248.0156,247.806,247.9584,17858.0
2017-11-10 10:45:00,260.19,260.27,260.15,260.21,10560.0,247.9108,247.987,247.8727,247.9298,10560.0
2017-11-10 10:50:00,260.23,260.23,259.91,260.05,19525.0,247.9489,247.9489,247.644,247.7774,19525.0
2017-11-10 10:55:00,260.02,260.35,260.02,260.35,8999.0,247.7488,248.0632,247.7488,248.0632,8999.0
2017-11-10 11:00:00,260.27,260.62,260.2,260.58,12542.0,247.987,248.3205,247.9203,248.2824,12542.0
2017-11-10 11:05:00,260.56,260.78,260.27,260.27,9444.0,248.2633,248.4729,247.987,247.987,9444.0
2017-11-10 11:10:00,260.25,260.6,260.2,260.6,12603.0,247.968,248.3014,247.9203,248.3014,12603.0
2017-11-10 11:15:00,260.6,260.66,260.45,260.53,6325.0,248.3014,248.3586,248.1585,248.2347,6325.0
2017-11-10 11:20:00,260.5,260.52,260.16,260.16,9368.0,248.2062,248.2252,247.8822,247.8822,9368.0
2017-11-10 11:25:00,260.24,260.35,260.13,260.24,13670.0,247.9584,248.0632,247.8536,247.9584,13670.0
2017-11-10 11:30:00,260.26,260.41,260.2,260.21,6930.0,247.9775,248.1204,247.9203,247.9298,6930.0
2017-11-10 11:35:00,260.28,260.38,260.15,260.17,20021.0,247.9965,248.0918,247.8727,247.8917,20021.0
2017-11-10 11:40:00,260.15,260.42,260.1,260.28,10708.0,247.8727,248.1299,247.825,247.9965,10708.0
2017-11-10 11:45:00,260.3,260.32,260.15,260.15,10622.0,248.0156,248.0346,247.8727,247.8727,10622.0
2017-11-10 11:50:00,260.15,260.2,260.02,260.09,8770.0,247.8727,247.9203,247.7488,247.8155,8770.0
2017-11-10 11:55:00,260.06,260.09,259.65,259.68,22240.0,247.7869,247.8155,247.3963,247.4249,22240.0
2017-11-10 12:00:00,259.72,259.95,259.71,259.91,12963.0,247.463,247.6821,247.4534,247.644,12963.0
2017-11-10 12:05:00,259.98,260.18,259.95,260.14,10663.0,247.7107,247.9013,247.6821,247.8631,10663.0
2017-11-10 12:10:00,260.14,260.37,260.07,260.07,6800.0,247.8631,248.0823,247.7964,247.7964,6800.0
2017-11-10 12:15:00,260.09,260.09,259.96,260.02,9188.0,247.8155,247.8155,247.6916,247.7488,9188.0
2017-11-10 12:20:00,260.06,260.15,259.92,260.03,16223.0,247.7869,247.8727,247.6535,247.7583,16223.0
2017-11-10 12:25:00,260.02,260.07,259.79,259.79,9069.0,247.7488,247.7964,247.5297,247.5297,9069.0
2017-11-10 12:30:00,259.82,259.82,259.71,259.71,9800.0,247.5582,247.5582,247.4534,247.4534,9800.0
2017-11-10 12:35:00,259.7,259.76,259.64,259.7,10246.0,247.4439,247.5011,247.3867,247.4439,10246.0
2017-11-10 12:40:00,259.67,260.03,259.67,260.03,6078.0,247.4153,247.7583,247.4153,247.7583,6078.0
2017-11-10 12:45:00,260.01,260.02,259.87,260.01,8876.0,247.7393,247.7488,247.6059,247.7393,8876.0
2017-11-10 12:50:00,260.02,260.12,259.99,260.1,5196.0,247.7488,247.8441,247.7202,247.825,5196.0
2017-11-10 12:55:00,260.07,260.12,259.9,259.9,6367.0,247.7964,247.8441,247.6345,247.6345,6367.0
2017-11-10 13:00:00,259.87,260.03,259.87,260.03,7959.0,247.6059,247.7583,247.6059,247.7583,7959.0
2017-11-10 13:05:00,260.03,260.05,259.91,259.92,5053.0,247.7583,247.7774,247.644,247.6535,5053.0
2017-11-10 13:10:00,259.93,260.28,259.93,260.27,10713.0,247.6631,247.9965,247.6631,247.987,10713.0
2017-11-10 13:15:00,260.33,260.38,260.19,260.2,17513.0,248.0442,248.0918,247.9108,247.9203,17513.0
2017-11-10 13:20:00,260.27,260.69,260.23,260.57,10217.0,247.987,248.3872,247.9489,248.2729,10217.0
2017-11-10 13:25:00,260.6,260.71,260.54,260.55,5967.0,248.3014,248.4062,248.2443,248.2538,5967.0
2017-11-10 13:30:00,260.51,260.68,260.47,260.56,5199.0,248.2157,248.3777,248.1776,248.2633,5199.0
2017-11-10 13:35:00,260.51,260.6,260.48,260.52,4376.0,248.2157,248.3014,248.1871,248.2252,4376.0
2017-11-10 13:40:00,260.49,260.57,260.44,260.49,8032.0,248.1966,248.2729,248.149,248.1966,8032.0
2017-11-10 13:45:00,260.42,260.47,260.33,260.34,5760.0,248.1299,248.1776,248.0442,248.0537,5760.0
2017-11-10 13:50:00,260.33,260.35,260.03,260.06,12979.0,248.0442,248.0632,247.7583,247.7869,12979.0
2017-11-10 13:55:00,260.1,260.12,259.89,259.89,13313.0,247.825,247.8441,247.6249,247.6249,13313.0
2017-11-10 14:00:00,259.97,260.27,259.92,260.12,10514.0,247.7012,247.987,247.6535,247.8441,10514.0
2017-11-10 14:05:00,260.12,260.15,260.06,260.08,7420.0,247.8441,247.8727,247.7869,247.806,7420.0
2017-11-10 14:10:00,260.1,260.37,260.1,260.32,8738.0,247.825,248.0823,247.825,248.0346,8738.0
2017-11-10 14:15:00,260.34,260.4,260.19,260.23,6024.0,248.0537,248.1109,247.9108,247.9489,6024.0
2017-11-10 14:20:00,260.26,260.35,260.2,260.34,9503.0,247.9775,248.0632,247.9203,248.0537,9503.0
2017-11-10 14:25:00,260.38,260.38,260.25,260.36,7354.0,248.0918,248.0918,247.968,248.0728,7354.0
2017-11-10 14:30:00,260.36,260.4,260.26,260.29,7451.0,248.0728,248.1109,247.9775,248.0061,7451.0
2017-11-10 14:35:00,260.3,260.32,260.16,260.26,8221.0,248.0156,248.0346,247.8822,247.9775,8221.0
2017-11-10 14:40:00,260.24,260.32,260.22,260.26,6945.0,247.9584,248.0346,247.9394,247.9775,6945.0
2017-11-10 14:45:00,260.3,260.39,260.27,260.37,6053.0,248.0156,248.1013,247.987,248.0823,6053.0
2017-11-10 14:50:00,260.37,260.44,260.32,260.38,16112.0,248.0823,248.149,248.0346,248.0918,16112.0
2017-11-10 14:55:00,260.39,260.65,260.36,260.65,9732.0,248.1013,248.3491,248.0728,248.3491,9732.0
2017-11-10 15:00:00,260.66,260.89,260.66,260.85,12123.0,248.3586,248.5777,248.3586,248.5396,12123.0
2017-11-10 15:05:00,260.89,261.0,260.53,260.53,27237.0,248.5777,248.6826,248.2347,248.2347,27237.0
2017-11-10 15:10:00,260.57,260.92,260.54,260.89,9478.0,248.2729,248.6063,248.2443,248.5777,9478.0
2017-11-10 15:15:00,260.91,260.98,260.76,260.76,12082.0,248.5968,248.6635,248.4539,248.4539,12082.0
2017-11-10 15:20:00,260.78,260.84,260.73,260.83,10377.0,248.4729,248.5301,248.4253,248.5206,10377.0
2017-11-10 15:25:00,260.85,260.86,260.52,260.55,14119.0,248.5396,248.5492,248.2252,248.2538,14119.0
2017-11-10 15:30:00,260.55,260.59,260.46,260.49,18824.0,248.2538,248.2919,248.168,248.1966,18824.0
2017-11-10 15:35:00,260.48,260.64,260.43,260.45,19274.0,248.1871,248.3395,248.1395,248.1585,19274.0
2017-11-10 15:40:00,260.46,260.49,260.13,260.14,32349.0,248.168,248.1966,247.8536,247.8631,32349.0
2017-11-10 15:45:00,260.18,260.33,260.0,260.24,35644.0,247.9013,248.0442,247.7298,247.9584,35644.0
2017-11-10 15:50:00,260.27,260.63,260.27,260.56,39311.0,247.987,248.33,247.987,248.2633,39311.0
2017-11-10 15:55:00,260.55,260.96,260.5,260.84,114071.0,248.2538,248.6444,248.2062,248.5301,114071.0
2017-11-13 09:30:00,261.42,261.88,260.49,260.95,126663.0,249.0827,249.521,248.1966,248.6349,126663.0
2017-11-13 09:35:00,260.98,262.28,260.62,262.11,49697.0,248.6635,249.9021,248.3205,249.7402,49697.0
2017-11-13 09:40:00,262.09,263.15,261.33,263.14,54259.0,249.7211,250.7311,248.997,250.7216,54259.0
2017-11-13 09:45:00,263.12,263.36,262.33,262.68,41304.0,250.7025,250.9312,249.9498,250.2833,41304.0
2017-11-13 09:50:00,262.62,262.64,261.7,262.27,57977.0,250.2261,250.2452,249.3495,249.8926,57977.0
2017-11-13 09:55:00,262.24,263.01,262.12,262.77,38760.0,249.864,250.5977,249.7497,250.369,38760.0
2017-11-13 10:00:00,262.72,262.88,262.03,262.18,19889.0,250.3214,250.4738,249.6639,249.8069,19889.0
2017-11-13 10:05:00,262.09,262.25,261.92,262.09,21342.0,249.7211,249.8736,249.5591,249.7211,21342.0
2017-11-13 10:10:00,262.12,262.26,261.96,262.09,34854.0,249.7497,249.8831,249.5973,249.7211,34854.0
2017-11-13 10:15:00,262.1,262.45,261.94,262.1,51405.0,249.7306,250.0641,249.5782,249.7306,51405.0
2017-11-13 10:20:00,262.08,262.46,261.89,262.46,16505.0,249.7116,250.0737,249.5306,250.0737,16505.0
2017-11-13 10:25:00,262.51,262.53,262.09,262.45,17095.0,250.1213,250.1404,249.7211,250.0641,17095.0
2017-11-13 10:30:00,262.45,262.58,261.95,262.03,22243.0,250.0641,250.188,249.5877,249.6639,22243.0
2017-11-13 10:35:00,262.06,262.06,261.56,261.56,15977.0,249.6925,249.6925,249.2161,249.2161,15977.0
2017-11-13 10:40:00,261.55,261.66,261.44,261.61,20915.0,249.2066,249.3114,249.1018,249.2638,20915.0
2017-11-13 10:45:00,261.66,261.8,261.48,261.48,21778.0,249.3114,249.4448,249.1399,249.1399,21778.0
2017-11-13 10:50:00,261.45,261.6,261.42,261.57,13000.0,249.1113,249.2542,249.0827,249.2257,13000.0
2017-11-13 10:55:00,261.56,261.87,261.5,261.83,25530.0,249.2161,249.5115,249.159,249.4734,25530.0
2017-11-13 11:00:00,261.75,261.99,261.69,261.98,21724.0,249.3972,249.6258,249.34,249.6163,21724.0
2017-11-13 11:05:00,261.98,262.03,261.82,261.88,17173.0,249.6163,249.6639,249.4639,249.521,17173.0
2017-11-13 11:10:00,261.82,261.84,261.45,261.51,25723.0,249.4639,249.4829,249.1113,249.1685,25723.0
2017-11-13 11:15:00,261.53,262.12,261.52,261.84,16639.0,249.1875,249.7497,249.178,249.4829,16639.0
2017-11-13 11:20:00,261.89,262.0,261.72,261.74,11380.0,249.5306,249.6354,249.3686,249.3876,11380.0
2017-11-13 11:25:00,261.76,262.11,261.74,262.02,24185.0,249.4067,249.7402,249.3876,249.6544,24185.0
2017-11-13 11:30:00,262.06,262.28,262.0,262.12,23747.0,249.6925,249.9021,249.6354,249.7497,23747.0
2017-11-13 11:35:00,262.12,262.41,261.96,262.41,13729.0,249.7497,250.026,249.5973,250.026,13729.0
2017-11-13 11:40:00,262.41,262.42,262.12,262.12,18147.0,250.026,250.0355,249.7497,249.7497,18147.0
2017-11-13 11:45:00,262.09,262.29,261.9,262.29,12141.0,249.7211,249.9117,249.5401,249.9117,12141.0
2017-11-13 11:50:00,262.33,262.45,262.24,262.34,9167.0,249.9498,250.0641,249.864,249.9593,9167.0
2017-11-13 11:55:00,262.34,262.37,262.06,262.28,13121.0,249.9593,249.9879,249.6925,249.9021,13121.0
2017-11-13 12:00:00,262.31,262.41,262.13,262.26,11019.0,249.9307,250.026,249.7592,249.8831,11019.0
2017-11-13 12:05:00,262.22,262.43,262.2,262.38,11086.0,249.845,250.0451,249.8259,249.9974,11086.0
2017-11-13 12:10:00,262.39,262.49,262.16,262.16,11178.0,250.007,250.1022,249.7878,249.7878,11178.0
2017-11-13 12:15:00,262.19,262.3,262.07,262.3,8567.0,249.8164,249.9212,249.7021,249.9212,8567.0
2017-11-13 12:20:00,262.34,262.42,262.25,262.37,10966.0,249.9593,250.0355,249.8736,249.9879,10966.0
2017-11-13 12:25:00,262.37,262.56,262.33,262.39,17508.0,249.9879,250.1689,249.9498,250.007,17508.0
2017-11-13 12:30:00,262.38,262.4,262.21,262.22,15372.0,249.9974,250.0165,249.8355,249.845,15372.0
2017-11-13 12:35:00,262.24,262.26,261.93,261.94,18823.0,249.864,249.8831,249.5687,249.5782,18823.0
2017-11-13 12:40:00,261.95,262.02,261.85,261.96,9900.0,249.5877,249.6544,249.4924,249.5973,9900.0
2017-11-13 12:45:00,261.97,261.97,261.61,261.74,23432.0,249.6068,249.6068,249.2638,249.3876,23432.0
2017-11-13 12:50:00,261.77,261.81,261.7,261.81,8588.0,249.4162,249.4543,249.3495,249.4543,8588.0
2017-11-13 12:55:00,261.76,261.97,261.76,261.95,8177.0,249.4067,249.6068,249.4067,249.5877,8177.0
2017-11-13 13:00:00,261.95,261.96,261.85,261.85,9750.0,249.5877,249.5973,249.4924,249.4924,9750.0
2017-11-13 13:05:00,261.87,261.95,261.6,261.74,10668.0,249.5115,249.5877,249.2542,249.3876,10668.0
2017-11-13 13:10:00,261.71,261.89,261.62,261.73,12192.0,249.3591,249.5306,249.2733,249.3781,12192.0
2017-11-13 13:15:00,261.69,261.77,261.61,261.72,13788.0,249.34,249.4162,249.2638,249.3686,13788.0
2017-11-13 13:20:00,261.75,261.77,261.64,261.67,8468.0,249.3972,249.4162,249.2924,249.3209,8468.0
2017-11-13 13:25:00,261.7,261.85,261.66,261.85,15378.0,249.3495,249.4924,249.3114,249.4924,15378.0
2017-11-13 13:30:00,261.78,262.03,261.74,261.9,9100.0,249.4257,249.6639,249.3876,249.5401,9100.0
2017-11-13 13:35:00,261.87,261.99,261.86,261.94,3896.0,249.5115,249.6258,249.502,249.5782,3896.0
2017-11-13 13:40:00,261.97,262.01,261.78,261.84,17406.0,249.6068,249.6449,249.4257,249.4829,17406.0
2017-11-13 13:45:00,261.84,261.91,261.74,261.74,8952.0,249.4829,249.5496,249.3876,249.3876,8952.0
2017-11-13 13:50:00,261.81,262.08,261.76,262.04,8577.0,249.4543,249.7116,249.4067,249.6735,8577.0
2017-11-13 13:55:00,262.07,262.24,262.06,262.12,16170.0,249.7021,249.864,249.6925,249.7497,16170.0
2017-11-13 14:00:00,262.08,262.08,261.83,261.91,9413.0,249.7116,249.7116,249.4734,249.5496,9413.0
2017-11-13 14:05:00,261.9,262.13,261.87,262.0,14134.0,249.5401,249.7592,249.5115,249.6354,14134.0
2017-11-13 14:10:00,262.0,262.21,261.91,262.18,9559.0,249.6354,249.8355,249.5496,249.8069,9559.0
2017-11-13 14:15:00,262.18,262.32,262.13,262.32,7108.0,249.8069,249.9403,249.7592,249.9403,7108.0
2017-11-13 14:20:00,262.31,262.34,262.13,262.16,10742.0,249.9307,249.9593,249.7592,249.7878,10742.0
2017-11-13 14:25:00,262.13,262.17,262.03,262.14,12435.0,249.7592,249.7973,249.6639,249.7688,12435.0
2017-11-13 14:30:00,262.21,262.21,262.09,262.11,7293.0,249.8355,249.8355,249.7211,249.7402,7293.0
2017-11-13 14:35:00,262.1,262.31,262.1,262.3,17655.0,249.7306,249.9307,249.7306,249.9212,17655.0
2017-11-13 14:40:00,262.29,262.34,262.25,262.28,8925.0,249.9117,249.9593,249.8736,249.9021,8925.0
2017-11-13 14:45:00,262.25,262.28,262.18,262.19,11852.0,249.8736,249.9021,249.8069,249.8164,11852.0
2017-11-13 14:50:00,262.21,262.33,262.15,262.15,21510.0,249.8355,249.9498,249.7783,249.7783,21510.0
2017-11-13 14:55:00,262.15,262.33,262.06,262.08,14808.0,249.7783,249.9498,249.6925,249.7116,14808.0
2017-11-13 15:00:00,262.07,262.23,262.0,262.14,8816.0,249.7021,249.8545,249.6354,249.7688,8816.0
2017-11-13 15:05:00,262.18,262.29,262.1,262.25,15987.0,249.8069,249.9117,249.7306,249.8736,15987.0
2017-11-13 15:10:00,262.28,262.42,262.21,262.21,37157.0,249.9021,250.0355,249.8355,249.8355,37157.0
2017-11-13 15:15:00,262.2,262.24,262.02,262.14,17858.0,249.8259,249.864,249.6544,249.7688,17858.0
2017-11-13 15:20:00,262.15,262.15,261.88,261.95,13154.0,249.7783,249.7783,249.521,249.5877,13154.0
2017-11-13 15:25:00,261.94,262.03,261.9,261.96,34234.0,249.5782,249.6639,249.5401,249.5973,34234.0
2017-11-13 15:30:00,261.96,262.52,261.96,262.52,24942.0,249.5973,250.1308,249.5973,250.1308,24942.0
2017-11-13 15:35:00,262.55,262.76,262.48,262.53,46302.0,250.1594,250.3595,250.0927,250.1404,46302.0
2017-11-13 15:40:00,262.54,262.55,262.23,262.24,36362.0,250.1499,250.1594,249.8545,249.864,36362.0
2017-11-13 15:45:00,262.22,262.27,262.12,262.19,38446.0,249.845,249.8926,249.7497,249.8164,38446.0
2017-11-13 15:50:00,262.22,262.44,262.06,262.34,43181.0,249.845,250.0546,249.6925,249.9593,43181.0
2017-11-13 15:55:00,262.34,262.48,262.19,262.38,85125.0,249.9593,250.0927,249.8164,249.9974,85125.0
2017-11-14 09:30:00,262.0,262.4,261.69,261.82,55338.0,249.6354,250.0165,249.34,249.4639,55338.0
2017-11-14 09:35:00,261.85,261.87,261.12,261.32,21053.0,249.4924,249.5115,248.7969,248.9875,21053.0
2017-11-14 09:40:00,261.31,261.97,261.13,261.97,17505.0,248.9779,249.6068,248.8064,249.6068,17505.0
2017-11-14 09:45:00,261.87,262.14,261.65,261.91,15749.0,249.5115,249.7688,249.3019,249.5496,15749.0
2017-11-14 09:50:00,261.86,261.93,261.53,261.63,21437.0,249.502,249.5687,249.1875,249.2828,21437.0
2017-11-14 09:55:00,261.64,261.77,261.2,261.2,21184.0,249.2924,249.4162,248.8731,248.8731,21184.0
2017-11-14 10:00:00,261.25,261.35,260.32,260.46,41572.0,248.9208,249.016,248.0346,248.168,41572.0
2017-11-14 10:05:00,260.38,261.1,260.2,260.94,26962.0,248.0918,248.7778,247.9203,248.6254,26962.0
2017-11-14 10:10:00,261.01,261.32,260.96,261.14,19788.0,248.6921,248.9875,248.6444,248.816,19788.0
2017-11-14 10:15:00,261.2,261.28,260.79,261.26,17931.0,248.8731,248.9493,248.4825,248.9303,17931.0
2017-11-14 10:20:00,261.35,261.45,260.83,260.98,22169.0,249.016,249.1113,248.5206,248.6635,22169.0
2017-11-14 10:25:00,260.89,260.92,260.65,260.78,22507.0,248.5777,248.6063,248.3491,248.4729,22507.0
2017-11-14 10:30:00,260.75,260.9,260.44,260.51,30392.0,248.4444,248.5873,248.149,248.2157,30392.0
2017-11-14 10:35:00,260.46,261.06,260.36,260.85,29158.0,248.168,248.7397,248.0728,248.5396,29158.0
2017-11-14 10:40:00,260.85,261.06,260.7,261.06,22143.0,248.5396,248.7397,248.3967,248.7397,22143.0
2017-11-14 10:45:00,261.01,261.51,261.0,261.31,21905.0,248.6921,249.1685,248.6826,248.9779,21905.0
2017-11-14 10:50:00,261.25,261.99,261.25,261.66,41012.0,248.9208,249.6258,248.9208,249.3114,41012.0
2017-11-14 10:55:00,261.63,261.82,261.25,261.36,21381.0,249.2828,249.4639,248.9208,249.0256,21381.0
2017-11-14 11:00:00,261.34,261.46,260.69,260.69,59273.0,249.0065,249.1208,248.3872,248.3872,59273.0
2017-11-14 11:05:00,260.73,261.21,260.7,261.21,20011.0,248.4253,248.8826,248.3967,248.8826,20011.0
2017-11-14 11:10:00,261.21,261.34,261.02,261.04,14485.0,248.8826,249.0065,248.7016,248.7207,14485.0
2017-11-14 11:15:00,261.08,261.15,260.92,260.96,14109.0,248.7588,248.8255,248.6063,248.6444,14109.0
2017-11-14 11:20:00,260.96,261.03,260.82,260.82,18991.0,248.6444,248.7111,248.5111,248.5111,18991.0
2017-11-14 11:25:00,260.83,261.14,260.83,260.95,16241.0,248.5206,248.816,248.5206,248.6349,16241.0
2017-11-14 11:30:00,260.98,261.07,260.83,260.93,18591.0,248.6635,248.7493,248.5206,248.6159,18591.0
2017-11-14 11:35:00,260.89,261.0,260.84,260.93,8797.0,248.5777,248.6826,248.5301,248.6159,8797.0
2017-11-14 11:40:00,260.99,261.07,260.83,261.07,12780.0,248.673,248.7493,248.5206,248.7493,12780.0
2017-11-14 11:45:00,261.02,261.13,260.95,261.03,33571.0,248.7016,248.8064,248.6349,248.7111,33571.0
2017-11-14 11:50:00,261.05,261.11,260.97,261.0,18031.0,248.7302,248.7874,248.654,248.6826,18031.0
2017-11-14 11:55:00,261.07,261.1,260.87,260.95,24421.0,248.7493,248.7778,248.5587,248.6349,24421.0
2017-11-14 12:00:00,260.98,261.07,260.88,261.02,11478.0,248.6635,248.7493,248.5682,248.7016,11478.0
2017-11-14 12:05:00,261.0,261.04,260.78,260.79,17341.0,248.6826,248.7207,248.4729,248.4825,17341.0
2017-11-14 12:10:00,260.77,261.08,260.77,261.01,5490.0,248.4634,248.7588,248.4634,248.6921,5490.0
2017-11-14 12:15:00,261.04,261.13,261.0,261.08,7275.0,248.7207,248.8064,248.6826,248.7588,7275.0
2017-11-14 12:20:00,261.08,261.16,261.01,261.12,10315.0,248.7588,248.835,248.6921,248.7969,10315.0
2017-11-14 12:25:00,261.14,261.15,260.99,261.02,11715.0,248.816,248.8255,248.673,248.7016,11715.0
2017-11-14 12:30:00,261.03,261.26,260.98,261.03,12261.0,248.7111,248.9303,248.6635,248.7111,12261.0
2017-11-14 12:35:00,261.05,261.37,261.05,261.25,11607.0,248.7302,249.0351,248.7302,248.9208,11607.0
2017-11-14 12:40:00,261.3,261.32,261.04,261.04,8277.0,248.9684,248.9875,248.7207,248.7207,8277.0
2017-11-14 12:45:00,261.07,261.13,260.76,260.84,12110.0,248.7493,248.8064,248.4539,248.5301,12110.0
2017-11-14 12:50:00,260.84,261.01,260.64,260.96,27952.0,248.5301,248.6921,248.3395,248.6444,27952.0
2017-11-14 12:55:00,260.99,260.99,260.76,260.82,10711.0,248.673,248.673,248.4539,248.5111,10711.0
2017-11-14 13:00:00,260.92,260.92,260.62,260.7,20762.0,248.6063,248.6063,248.3205,248.3967,20762.0
2017-11-14 13:05:00,260.69,260.73,260.57,260.61,73367.0,248.3872,248.4253,248.2729,248.311,73367.0
2017-11-14 13:10:00,260.66,260.76,260.61,260.71,11074.0,248.3586,248.4539,248.311,248.4062,11074.0
2017-11-14 13:15:00,260.71,260.77,260.59,260.59,8562.0,248.4062,248.4634,248.2919,248.2919,8562.0
2017-11-14 13:20:00,260.62,260.66,260.57,260.63,13226.0,248.3205,248.3586,248.2729,248.33,13226.0
2017-11-14 13:25:00,260.68,260.68,260.57,260.63,7628.0,248.3777,248.3777,248.2729,248.33,7628.0
2017-11-14 13:30:00,260.6,260.63,260.44,260.46,27492.0,248.3014,248.33,248.149,248.168,27492.0
2017-11-14 13:35:00,260.44,260.58,260.4,260.42,20323.0,248.149,248.2824,248.1109,248.1299,20323.0
2017-11-14 13:40:00,260.43,260.56,260.4,260.56,23749.0,248.1395,248.2633,248.1109,248.2633,23749.0
2017-11-14 13:45:00,260.58,260.69,260.48,260.49,19987.0,248.2824,248.3872,248.1871,248.1966,19987.0
2017-11-14 13:50:00,260.48,260.58,260.42,260.44,29023.0,248.1871,248.2824,248.1299,248.149,29023.0
2017-11-14 13:55:00,260.47,260.55,260.37,260.55,15120.0,248.1776,248.2538,248.0823,248.2538,15120.0
2017-11-14 14:00:00,260.54,260.73,260.53,260.71,19891.0,248.2443,248.4253,248.2347,248.4062,19891.0
2017-11-14 14:05:00,260.67,260.71,260.63,260.67,27933.0,248.3681,248.4062,248.33,248.3681,27933.0
2017-11-14 14:10:00,260.69,260.85,260.68,260.85,12601.0,248.3872,248.5396,248.3777,248.5396,12601.0
2017-11-14 14:15:00,260.88,261.28,260.88,261.25,15549.0,248.5682,248.9493,248.5682,248.9208,15549.0
2017-11-14 14:20:00,261.22,261.47,261.19,261.47,15746.0,248.8922,249.1304,248.8636,249.1304,15746.0
2017-11-14 14:25:00,261.44,261.53,261.39,261.44,9974.0,249.1018,249.1875,249.0542,249.1018,9974.0
2017-11-14 14:30:00,261.44,261.53,261.35,261.47,11553.0,249.1018,249.1875,249.016,249.1304,11553.0
2017-11-14 14:35:00,261.5,261.61,261.47,261.5,10373.0,249.159,249.2638,249.1304,249.159,10373.0
2017-11-14 14:40:00,261.44,261.52,261.3,261.41,16513.0,249.1018,249.178,248.9684,249.0732,16513.0
2017-11-14 14:45:00,261.4,261.45,261.3,261.31,12363.0,249.0637,249.1113,248.9684,248.9779,12363.0
2017-11-14 14:50:00,261.3,261.5,261.28,261.48,8738.0,248.9684,249.159,248.9493,249.1399,8738.0
2017-11-14 14:55:00,261.55,261.58,261.4,261.55,13731.0,249.2066,249.2352,249.0637,249.2066,13731.0
2017-11-14 15:00:00,261.51,261.83,261.46,261.81,11162.0,249.1685,249.4734,249.1208,249.4543,11162.0
2017-11-14 15:05:00,261.83,261.92,261.5,261.54,52529.0,249.4734,249.5591,249.159,249.1971,52529.0
2017-11-14 15:10:00,261.54,261.7,261.51,261.68,20642.0,249.1971,249.3495,249.1685,249.3305,20642.0
2017-11-14 15:15:00,261.71,261.73,261.65,261.65,11520.0,249.3591,249.3781,249.3019,249.3019,11520.0
2017-11-14 15:20:00,261.62,261.63,261.55,261.63,11868.0,249.2733,249.2828,249.2066,249.2828,11868.0
2017-11-14 15:25:00,261.65,261.67,261.47,261.5,12176.0,249.3019,249.3209,249.1304,249.159,12176.0
2017-11-14 15:30:00,261.53,261.59,261.47,261.54,19024.0,249.1875,249.2447,249.1304,249.1971,19024.0
2017-11-14 15:35:00,261.55,261.64,261.4,261.4,16533.0,249.2066,249.2924,249.0637,249.0637,16533.0
2017-11-14 15:40:00,261.35,261.44,261.26,261.3,18219.0,249.016,249.1018,248.9303,248.9684,18219.0
2017-11-14 15:45:00,261.27,261.57,261.27,261.55,25353.0,248.9398,249.2257,248.9398,249.2066,25353.0
2017-11-14 15:50:00,261.57,261.63,261.39,261.43,20849.0,249.2257,249.2828,249.0542,249.0923,20849.0
2017-11-14 15:55:00,261.44,261.81,261.38,261.72,99914.0,249.1018,249.4543,249.0446,249.3686,99914.0
2017-11-15 09:30:00,261.42,262.53,261.26,261.82,70002.0,249.0827,250.1404,248.9303,249.4639,70002.0
2017-11-15 09:35:00,261.9,262.27,261.14,261.81,38738.0,249.5401,249.8926,248.816,249.4543,38738.0
2017-11-15 09:40:00,261.88,262.65,261.44,261.7,54023.0,249.521,250.2547,249.1018,249.3495,54023.0
2017-11-15 09:45:00,261.64,262.0,261.41,261.63,28522.0,249.2924,249.6354,249.0732,249.2828,28522.0
2017-11-15 09:50:00,261.56,261.67,260.15,260.2,78582.0,249.2161,249.3209,247.8727,247.9203,78582.0
2017-11-15 09:55:00,260.32,260.66,260.28,260.4,47078.0,248.0346,248.3586,247.9965,248.1109,47078.0
2017-11-15 10:00:00,260.49,260.8,260.27,260.53,15504.0,248.1966,248.492,247.987,248.2347,15504.0
2017-11-15 10:05:00,260.45,260.77,260.45,260.69,18424.0,248.1585,248.4634,248.1585,248.3872,18424.0
2017-11-15 10:10:00,260.74,261.18,260.63,261.18,19562.0,248.4348,248.8541,248.33,248.8541,19562.0
2017-11-15 10:15:00,261.2,261.36,261.02,261.19,11956.0,248.8731,249.0256,248.7016,248.8636,11956.0
2017-11-15 10:20:00,261.14,261.36,261.01,261.16,10179.0,248.816,249.0256,248.6921,248.835,10179.0
2017-11-15 10:25:00,261.21,261.65,261.09,261.56,9856.0,248.8826,249.3019,248.7683,249.2161,9856.0
2017-11-15 10:30:00,261.55,261.8,261.53,261.68,12887.0,249.2066,249.4448,249.1875,249.3305,12887.0
2017-11-15 10:35:00,261.69,262.3,261.69,262.23,27710.0,249.34,249.9212,249.34,249.8545,27710.0
2017-11-15 10:40:00,262.28,262.49,262.09,262.28,14920.0,249.9021,250.1022,249.7211,249.9021,14920.0
2017-11-15 10:45:00,262.34,262.62,262.27,262.49,21332.0,249.9593,250.2261,249.8926,250.1022,21332.0
2017-11-15 10:50:00,262.54,262.61,262.39,262.55,15793.0,250.1499,250.2166,250.007,250.1594,15793.0
2017-11-15 10:55:00,262.48,262.94,262.48,262.94,18770.0,250.0927,250.531,250.0927,250.531,18770.0
2017-11-15 11:00:00,262.95,263.25,262.62,262.99,29065.0,250.5405,250.8264,250.2261,250.5786,29065.0
2017-11-15 11:05:00,262.91,263.06,262.89,262.94,15664.0,250.5024,250.6453,250.4834,250.531,15664.0
2017-11-15 11:10:00,262.99,263.07,262.69,262.76,18863.0,250.5786,250.6549,250.2928,250.3595,18863.0
2017-11-15 11:15:00,262.79,263.05,262.75,262.99,11461.0,250.3881,250.6358,250.35,250.5786,11461.0
2017-11-15 11:20:00,263.0,263.41,262.88,263.28,24415.0,250.5882,250.9788,250.4738,250.855,24415.0
2017-11-15 11:25:00,263.3,263.4,263.02,263.4,24106.0,250.874,250.9693,250.6072,250.9693,24106.0
2017-11-15 11:30:00,263.39,263.9,263.29,263.9,41882.0,250.9598,251.4457,250.8645,251.4457,41882.0
2017-11-15 11:35:00,263.79,263.94,263.61,263.92,56273.0,251.3409,251.4838,251.1694,251.4648,56273.0
2017-11-15 11:40:00,263.91,264.11,263.73,263.91,39317.0,251.4552,251.6458,251.2837,251.4552,39317.0
2017-11-15 11:45:00,263.93,264.1,263.91,263.93,32717.0,251.4743,251.6363,251.4552,251.4743,32717.0
2017-11-15 11:50:00,264.05,264.72,264.0,264.68,22941.0,251.5886,252.227,251.541,252.1889,22941.0
2017-11-15 11:55:00,264.72,264.77,264.56,264.64,21171.0,252.227,252.2746,252.0745,252.1508,21171.0
2017-11-15 12:00:00,264.61,264.61,263.9,264.0,32634.0,252.1222,252.1222,251.4457,251.541,32634.0
2017-11-15 12:05:00,264.08,264.47,263.95,264.4,46190.0,251.6172,251.9888,251.4933,251.9221,46190.0
2017-11-15 12:10:00,264.44,264.71,264.11,264.71,20674.0,251.9602,252.2175,251.6458,252.2175,20674.0
2017-11-15 12:15:00,264.71,264.77,264.19,264.23,16763.0,252.2175,252.2746,251.722,251.7601,16763.0
2017-11-15 12:20:00,264.22,264.27,263.21,264.06,58437.0,251.7506,251.7982,250.7883,251.5981,58437.0
2017-11-15 12:25:00,264.02,264.15,263.85,263.92,24302.0,251.56,251.6839,251.3981,251.4648,24302.0
2017-11-15 12:30:00,263.93,264.12,263.88,264.06,12799.0,251.4743,251.6553,251.4266,251.5981,12799.0
2017-11-15 12:35:00,264.04,264.07,263.44,263.47,14820.0,251.5791,251.6077,251.0074,251.036,14820.0
2017-11-15 12:40:00,263.43,263.67,263.4,263.61,10163.0,250.9979,251.2266,250.9693,251.1694,10163.0
2017-11-15 12:45:00,263.62,263.69,263.37,263.48,11827.0,251.1789,251.2456,250.9407,251.0455,11827.0
2017-11-15 12:50:00,263.47,263.83,263.46,263.72,13758.0,251.036,251.379,251.0265,251.2742,13758.0
2017-11-15 12:55:00,263.72,263.73,263.38,263.58,7768.0,251.2742,251.2837,250.9502,251.1408,7768.0
2017-11-15 13:00:00,263.52,263.59,263.48,263.56,8559.0,251.0836,251.1503,251.0455,251.1217,8559.0
2017-11-15 13:05:00,263.53,263.59,263.3,263.3,8148.0,251.0932,251.1503,250.874,250.874,8148.0
2017-11-15 13:10:00,263.3,263.35,263.03,263.1,14264.0,250.874,250.9217,250.6168,250.6835,14264.0
2017-11-15 13:15:00,263.12,263.28,263.11,263.11,6208.0,250.7025,250.855,250.693,250.693,6208.0
2017-11-15 13:20:00,263.13,263.35,263.1,263.18,10296.0,250.712,250.9217,250.6835,250.7597,10296.0
2017-11-15 13:25:00,263.15,263.25,262.96,262.96,11495.0,250.7311,250.8264,250.5501,250.5501,11495.0
2017-11-15 13:30:00,262.93,262.98,262.82,262.93,11805.0,250.5215,250.5691,250.4167,250.5215,11805.0
2017-11-15 13:35:00,262.98,263.12,262.96,263.12,10168.0,250.5691,250.7025,250.5501,250.7025,10168.0
2017-11-15 13:40:00,263.12,263.42,263.12,263.32,8681.0,250.7025,250.9883,250.7025,250.8931,8681.0
2017-11-15 13:45:00,263.33,263.38,263.21,263.33,6066.0,250.9026,250.9502,250.7883,250.9026,6066.0
2017-11-15 13:50:00,263.33,263.38,263.23,263.24,5964.0,250.9026,250.9502,250.8073,250.8168,5964.0
2017-11-15 13:55:00,263.25,263.32,263.16,263.25,9479.0,250.8264,250.8931,250.7406,250.8264,9479.0
2017-11-15 14:00:00,263.33,263.39,263.15,263.3,8045.0,250.9026,250.9598,250.7311,250.874,8045.0
2017-11-15 14:05:00,263.31,263.38,263.17,263.17,8202.0,250.8835,250.9502,250.7501,250.7501,8202.0
2017-11-15 14:10:00,263.24,263.31,263.18,263.31,6862.0,250.8168,250.8835,250.7597,250.8835,6862.0
2017-11-15 14:15:00,263.32,263.37,263.19,263.23,7514.0,250.8931,250.9407,250.7692,250.8073,7514.0
2017-11-15 14:20:00,263.18,263.27,263.15,263.16,13350.0,250.7597,250.8454,250.7311,250.7406,13350.0
2017-11-15 14:25:00,263.18,263.28,263.15,263.21,15953.0,250.7597,250.855,250.7311,250.7883,15953.0
2017-11-15 14:30:00,263.21,263.3,263.1,263.1,6731.0,250.7883,250.874,250.6835,250.6835,6731.0
2017-11-15 14:35:00,263.11,263.22,263.11,263.19,7922.0,250.693,250.7978,250.693,250.7692,7922.0
2017-11-15 14:40:00,263.16,263.19,263.01,263.04,10989.0,250.7406,250.7692,250.5977,250.6263,10989.0
2017-11-15 14:45:00,263.04,263.06,262.95,263.02,11138.0,250.6263,250.6453,250.5405,250.6072,11138.0
2017-11-15 14:50:00,262.99,263.01,262.86,262.93,18355.0,250.5786,250.5977,250.4548,250.5215,18355.0
2017-11-15 14:55:00,262.93,263.08,262.92,263.06,8086.0,250.5215,250.6644,250.5119,250.6453,8086.0
2017-11-15 15:00:00,263.04,263.45,263.03,263.44,10683.0,250.6263,251.0169,250.6168,251.0074,10683.0
2017-11-15 15:05:00,263.43,263.47,263.39,263.44,11364.0,250.9979,251.036,250.9598,251.0074,11364.0
2017-11-15 15:10:00,263.45,263.64,263.41,263.61,14318.0,251.0169,251.198,250.9788,251.1694,14318.0
2017-11-15 15:15:00,263.62,263.82,263.6,263.82,20210.0,251.1789,251.3695,251.1599,251.3695,20210.0
2017-11-15 15:20:00,263.83,263.83,263.51,263.56,14316.0,251.379,251.379,251.0741,251.1217,14316.0
2017-11-15 15:25:00,263.58,263.59,263.26,263.27,10402.0,251.1408,251.1503,250.8359,250.8454,10402.0
2017-11-15 15:30:00,263.29,263.62,263.28,263.55,16700.0,250.8645,251.1789,250.855,251.1122,16700.0
2017-11-15 15:35:00,263.59,263.65,263.38,263.38,15572.0,251.1503,251.2075,250.9502,250.9502,15572.0
2017-11-15 15:40:00,263.34,263.46,263.23,263.42,37874.0,250.9121,251.0265,250.8073,250.9883,37874.0
2017-11-15 15:45:00,263.41,263.5,263.24,263.34,22806.0,250.9788,251.0646,250.8168,250.9121,22806.0
2017-11-15 15:50:00,263.3,263.32,263.06,263.08,41669.0,250.874,250.8931,250.6453,250.6644,41669.0
2017-11-15 15:55:00,263.08,263.14,262.81,262.9,114906.0,250.6644,250.7216,250.4071,250.4929,114906.0
2017-11-16 09:30:00,263.76,264.44,263.76,264.1,78170.0,251.3123,251.9602,251.3123,251.6363,78170.0
2017-11-16 09:35:00,264.24,264.59,264.11,264.2,27207.0,251.7697,252.1031,251.6458,251.7315,27207.0
2017-11-16 09:40:00,264.25,264.56,264.23,264.36,20122.0,251.7792,252.0745,251.7601,251.884,20122.0
2017-11-16 09:45:00,264.43,264.46,264.12,264.38,21516.0,251.9507,251.9793,251.6553,251.903,21516.0
2017-11-16 09:50:00,264.28,264.85,264.23,264.73,36128.0,251.8078,252.3509,251.7601,252.2365,36128.0
2017-11-16 09:55:00,264.64,264.9,264.5,264.5,33257.0,252.1508,252.3985,252.0174,252.0174,33257.0
2017-11-16 10:00:00,264.51,264.68,264.26,264.26,20092.0,252.0269,252.1889,251.7887,251.7887,20092.0
2017-11-16 10:05:00,264.38,264.55,264.16,264.47,33361.0,251.903,252.065,251.6934,251.9888,33361.0
2017-11-16 10:10:00,264.5,264.51,264.09,264.13,14572.0,252.0174,252.0269,251.6267,251.6648,14572.0
2017-11-16 10:15:00,264.09,264.55,264.08,264.46,15962.0,251.6267,252.065,251.6172,251.9793,15962.0
2017-11-16 10:20:00,264.36,264.46,264.03,264.24,8704.0,251.884,251.9793,251.5696,251.7697,8704.0
2017-11-16 10:25:00,264.19,264.2,263.76,263.77,23819.0,251.722,251.7315,251.3123,251.3218,23819.0
2017-11-16 10:30:00,263.81,264.4,263.81,264.32,15741.0,251.3599,251.9221,251.3599,251.8459,15741.0
2017-11-16 10:35:00,264.31,264.39,263.98,264.07,14901.0,251.8363,251.9126,251.5219,251.6077,14901.0
2017-11-16 10:40:00,264.06,264.12,263.87,264.1,20572.0,251.5981,251.6553,251.4171,251.6363,20572.0
2017-11-16 10:45:00,264.12,264.44,264.12,264.29,12805.0,251.6553,251.9602,251.6553,251.8173,12805.0
2017-11-16 10:50:00,264.23,264.39,264.08,264.39,19590.0,251.7601,251.9126,251.6172,251.9126,19590.0
2017-11-16 10:55:00,264.39,264.45,264.1,264.17,47481.0,251.9126,251.9697,251.6363,251.703,47481.0
2017-11-16 11:00:00,264.18,264.47,264.13,264.39,18676.0,251.7125,251.9888,251.6648,251.9126,18676.0
2017-11-16 11:05:00,264.4,264.55,264.3,264.44,26150.0,251.9221,252.065,251.8268,251.9602,26150.0
2017-11-16 11:10:00,264.44,264.64,264.44,264.6,33663.0,251.9602,252.1508,251.9602,252.1127,33663.0
2017-11-16 11:15:00,264.59,264.71,264.59,264.66,22872.0,252.1031,252.2175,252.1031,252.1698,22872.0
2017-11-16 11:20:00,264.71,264.85,264.66,264.85,17496.0,252.2175,252.3509,252.1698,252.3509,17496.0
2017-11-16 11:25:00,264.88,264.93,264.67,264.8,24973.0,252.3794,252.4271,252.1794,252.3032,24973.0
2017-11-16 11:30:00,264.8,264.93,264.73,264.93,12980.0,252.3032,252.4271,252.2365,252.4271,12980.0
2017-11-16 11:35:00,264.94,265.03,264.93,265.01,82401.0,252.4366,252.5224,252.4271,252.5033,82401.0
2017-11-16 11:40:00,265.04,265.04,264.79,264.82,15795.0,252.5319,252.5319,252.2937,252.3223,15795.0
2017-11-16 11:45:00,264.82,264.96,264.75,264.76,15664.0,252.3223,252.4557,252.2556,252.2651,15664.0
2017-11-16 11:50:00,264.75,264.81,264.69,264.76,8537.0,252.2556,252.3128,252.1984,252.2651,8537.0
2017-11-16 11:55:00,264.8,264.92,264.77,264.77,6783.0,252.3032,252.4176,252.2746,252.2746,6783.0
2017-11-16 12:00:00,264.84,264.9,264.79,264.79,13150.0,252.3413,252.3985,252.2937,252.2937,13150.0
2017-11-16 12:05:00,264.8,264.84,264.5,264.54,17176.0,252.3032,252.3413,252.0174,252.0555,17176.0
2017-11-16 12:10:00,264.55,264.58,264.41,264.46,11469.0,252.065,252.0936,251.9316,251.9793,11469.0
2017-11-16 12:15:00,264.46,264.53,264.41,264.41,6701.0,251.9793,252.046,251.9316,251.9316,6701.0
2017-11-16 12:20:00,264.4,264.59,264.37,264.51,9797.0,251.9221,252.1031,251.8935,252.0269,9797.0
2017-11-16 12:25:00,264.51,264.56,264.25,264.38,24456.0,252.0269,252.0745,251.7792,251.903,24456.0
2017-11-16 12:30:00,264.47,264.53,264.07,264.22,29674.0,251.9888,252.046,251.6077,251.7506,29674.0
2017-11-16 12:35:00,264.2,264.63,264.2,264.63,11586.0,251.7315,252.1412,251.7315,252.1412,11586.0
2017-11-16 12:40:00,264.6,264.63,264.18,264.28,14059.0,252.1127,252.1412,251.7125,251.8078,14059.0
2017-11-16 12:45:00,264.25,264.3,264.06,264.1,12144.0,251.7792,251.8268,251.5981,251.6363,12144.0
2017-11-16 12:50:00,264.09,264.09,263.49,263.6,51915.0,251.6267,251.6267,251.055,251.1599,51915.0
2017-11-16 12:55:00,263.53,263.68,263.34,263.65,30113.0,251.0932,251.2361,250.9121,251.2075,30113.0
2017-11-16 13:00:00,263.65,264.17,263.61,264.07,14008.0,251.2075,251.703,251.1694,251.6077,14008.0
2017-11-16 13:05:00,264.08,264.24,264.01,264.17,9950.0,251.6172,251.7697,251.5505,251.703,9950.0
2017-11-16 13:10:00,264.17,264.24,264.09,264.09,14972.0,251.703,251.7697,251.6267,251.6267,14972.0
2017-11-16 13:15:00,264.04,264.04,263.81,263.86,8713.0,251.5791,251.5791,251.3599,251.4076,8713.0
2017-11-16 13:20:00,263.89,264.08,263.83,264.08,17627.0,251.4362,251.6172,251.379,251.6172,17627.0
2017-11-16 13:25:00,264.11,264.16,263.96,263.96,12033.0,251.6458,251.6934,251.5029,251.5029,12033.0
2017-11-16 13:30:00,264.0,264.07,263.95,264.0,4999.0,251.541,251.6077,251.4933,251.541,4999.0
2017-11-16 13:35:00,263.95,264.03,263.89,263.9,9063.0,251.4933,251.5696,251.4362,251.4457,9063.0
2017-11-16 13:40:00,263.89,263.96,263.84,263.93,14409.0,251.4362,251.5029,251.3885,251.4743,14409.0
2017-11-16 13:45:00,263.88,263.99,263.82,263.97,9171.0,251.4266,251.5314,251.3695,251.5124,9171.0
2017-11-16 13:50:00,264.0,264.04,263.96,264.0,7950.0,251.541,251.5791,251.5029,251.541,7950.0
2017-11-16 13:55:00,264.06,264.19,264.02,264.03,8584.0,251.5981,251.722,251.56,251.5696,8584.0
2017-11-16 14:00:00,264.02,264.15,264.01,264.05,7183.0,251.56,251.6839,251.5505,251.5886,7183.0
2017-11-16 14:05:00,264.08,264.12,263.97,264.02,14524.0,251.6172,251.6553,251.5124,251.56,14524.0
2017-11-16 14:10:00,264.05,264.15,264.01,264.14,12014.0,251.5886,251.6839,251.5505,251.6744,12014.0
2017-11-16 14:15:00,264.16,264.2,263.92,263.95,20172.0,251.6934,251.7315,251.4648,251.4933,20172.0
2017-11-16 14:20:00,263.99,264.13,263.97,264.12,14409.0,251.5314,251.6648,251.5124,251.6553,14409.0
2017-11-16 14:25:00,264.13,264.13,264.04,264.12,11327.0,251.6648,251.6648,251.5791,251.6553,11327.0
2017-11-16 14:30:00,264.1,264.15,264.01,264.03,17890.0,251.6363,251.6839,251.5505,251.5696,17890.0
2017-11-16 14:35:00,264.07,264.13,264.04,264.1,6692.0,251.6077,251.6648,251.5791,251.6363,6692.0
2017-11-16 14:40:00,264.06,264.11,264.02,264.05,19008.0,251.5981,251.6458,251.56,251.5886,19008.0
2017-11-16 14:45:00,264.08,264.08,263.94,264.07,22890.0,251.6172,251.6172,251.4838,251.6077,22890.0
2017-11-16 14:50:00,264.05,264.1,263.98,264.06,6637.0,251.5886,251.6363,251.5219,251.5981,6637.0
2017-11-16 14:55:00,264.07,264.07,263.81,263.81,14752.0,251.6077,251.6077,251.3599,251.3599,14752.0
2017-11-16 15:00:00,263.86,264.0,263.86,263.97,9439.0,251.4076,251.541,251.4076,251.5124,9439.0
2017-11-16 15:05:00,263.96,264.0,263.86,263.91,14587.0,251.5029,251.541,251.4076,251.4552,14587.0
2017-11-16 15:10:00,263.9,264.01,263.9,263.99,8222.0,251.4457,251.5505,251.4457,251.5314,8222.0
2017-11-16 15:15:00,263.99,264.07,263.99,264.03,22756.0,251.5314,251.6077,251.5314,251.5696,22756.0
2017-11-16 15:20:00,264.02,264.05,263.88,263.88,9291.0,251.56,251.5886,251.4266,251.4266,9291.0
2017-11-16 15:25:00,263.86,263.92,263.77,263.77,32592.0,251.4076,251.4648,251.3218,251.3218,32592.0
2017-11-16 15:30:00,263.77,263.79,263.66,263.72,34577.0,251.3218,251.3409,251.217,251.2742,34577.0
2017-11-16 15:35:00,263.75,263.89,263.73,263.89,29232.0,251.3028,251.4362,251.2837,251.4362,29232.0
2017-11-16 15:40:00,263.88,263.97,263.82,263.82,64604.0,251.4266,251.5124,251.3695,251.3695,64604.0
2017-11-16 15:45:00,263.84,263.94,263.74,263.82,43211.0,251.3885,251.4838,251.2932,251.3695,43211.0
2017-11-16 15:50:00,263.82,263.87,263.73,263.74,21865.0,251.3695,251.4171,251.2837,251.2932,21865.0
2017-11-16 15:55:00,263.76,263.78,263.57,263.7,70964.0,251.3123,251.3314,251.1313,251.2551,70964.0
2017-11-17 09:30:00,262.82,263.65,262.4,263.25,138799.0,250.4167,251.2075,250.0165,250.8264,138799.0
2017-11-17 09:35:00,263.33,263.74,262.93,262.99,38180.0,250.9026,251.2932,250.5215,250.5786,38180.0
2017-11-17 09:40:00,263.03,263.56,262.9,263.42,33650.0,250.6168,251.1217,250.4929,250.9883,33650.0
2017-11-17 09:45:00,263.4,263.44,262.91,263.05,19837.0,250.9693,251.0074,250.5024,250.6358,19837.0
2017-11-17 09:50:00,263.1,263.15,262.85,262.92,18219.0,250.6835,250.7311,250.4452,250.5119,18219.0
2017-11-17 09:55:00,262.89,262.98,262.68,262.79,32216.0,250.4834,250.5691,250.2833,250.3881,32216.0
2017-11-17 10:00:00,262.72,262.77,262.5,262.58,18931.0,250.3214,250.369,250.1118,250.188,18931.0
2017-11-17 10:05:00,262.55,262.73,262.45,262.5,11707.0,250.1594,250.3309,250.0641,250.1118,11707.0
2017-11-17 10:10:00,262.49,262.69,262.26,262.45,16371.0,250.1022,250.2928,249.8831,250.0641,16371.0
2017-11-17 10:15:00,262.29,262.8,262.29,262.76,5030.0,249.9117,250.3976,249.9117,250.3595,5030.0
2017-11-17 10:20:00,262.71,262.76,262.46,262.51,10617.0,250.3119,250.3595,250.0737,250.1213,10617.0
2017-11-17 10:25:00,262.56,262.59,262.39,262.53,18917.0,250.1689,250.1975,250.007,250.1404,18917.0
2017-11-17 10:30:00,262.53,262.59,262.07,262.07,18111.0,250.1404,250.1975,249.7021,249.7021,18111.0
2017-11-17 10:35:00,262.07,262.45,262.07,262.37,18813.0,249.7021,250.0641,249.7021,249.9879,18813.0
2017-11-17 10:40:00,262.33,262.51,262.13,262.51,4651.0,249.9498,250.1213,249.7592,250.1213,4651.0
2017-11-17 10:45:00,262.5,262.5,262.29,262.29,6371.0,250.1118,250.1118,249.9117,249.9117,6371.0
2017-11-17 10:50:00,262.33,262.65,262.25,262.64,9736.0,249.9498,250.2547,249.8736,250.2452,9736.0
2017-11-17 10:55:00,262.68,262.68,262.39,262.6,9945.0,250.2833,250.2833,250.007,250.207,9945.0
2017-11-17 11:00:00,262.55,262.59,262.46,262.5,23169.0,250.1594,250.1975,250.0737,250.1118,23169.0
2017-11-17 11:05:00,262.48,262.6,262.3,262.3,14705.0,250.0927,250.207,249.9212,249.9212,14705.0
2017-11-17 11:10:00,262.32,262.4,262.11,262.19,11125.0,249.9403,250.0165,249.7402,249.8164,11125.0
2017-11-17 11:15:00,262.12,262.36,262.12,262.34,9216.0,249.7497,249.9784,249.7497,249.9593,9216.0
2017-11-17 11:20:00,262.33,262.4,262.26,262.35,6098.0,249.9498,250.0165,249.8831,249.9688,6098.0
2017-11-17 11:25:00,262.34,262.57,262.32,262.48,8821.0,249.9593,250.1785,249.9403,250.0927,8821.0
2017-11-17 11:30:00,262.5,262.65,262.49,262.57,7840.0,250.1118,250.2547,250.1022,250.1785,7840.0
2017-11-17 11:35:00,262.52,262.52,262.18,262.22,17616.0,250.1308,250.1308,249.8069,249.845,17616.0
2017-11-17 11:40:00,262.19,262.58,262.15,262.41,12037.0,249.8164,250.188,249.7783,250.026,12037.0
2017-11-17 11:45:00,262.42,262.47,262.35,262.42,4778.0,250.0355,250.0832,249.9688,250.0355,4778.0
2017-11-17 11:50:00,262.44,262.47,262.19,262.33,7659.0,250.0546,250.0832,249.8164,249.9498,7659.0
2017-11-17 11:55:00,262.38,262.38,262.13,262.34,7377.0,249.9974,249.9974,249.7592,249.9593,7377.0
2017-11-17 12:00:00,262.34,262.59,262.33,262.59,8879.0,249.9593,250.1975,249.9498,250.1975,8879.0
2017-11-17 12:05:00,262.52,262.53,262.39,262.53,8602.0,250.1308,250.1404,250.007,250.1404,8602.0
2017-11-17 12:10:00,262.57,262.66,262.5,262.63,4693.0,250.1785,250.2642,250.1118,250.2356,4693.0
2017-11-17 12:15:00,262.64,262.68,262.51,262.58,7221.0,250.2452,250.2833,250.1213,250.188,7221.0
2017-11-17 12:20:00,262.59,262.59,262.42,262.42,5877.0,250.1975,250.1975,250.0355,250.0355,5877.0
2017-11-17 12:25:00,262.45,262.53,262.34,262.45,5381.0,250.0641,250.1404,249.9593,250.0641,5381.0
2017-11-17 12:30:00,262.42,262.45,262.34,262.37,3253.0,250.0355,250.0641,249.9593,249.9879,3253.0
2017-11-17 12:35:00,262.34,262.46,262.32,262.4,4807.0,249.9593,250.0737,249.9403,250.0165,4807.0
2017-11-17 12:40:00,262.42,262.44,262.32,262.35,3571.0,250.0355,250.0546,249.9403,249.9688,3571.0
2017-11-17 12:45:00,262.33,262.4,262.27,262.37,8248.0,249.9498,250.0165,249.8926,249.9879,8248.0
2017-11-17 12:50:00,262.35,262.4,262.22,262.29,9672.0,249.9688,250.0165,249.845,249.9117,9672.0
2017-11-17 12:55:00,262.3,262.36,262.26,262.31,4581.0,249.9212,249.9784,249.8831,249.9307,4581.0
2017-11-17 13:00:00,262.3,262.36,262.2,262.36,3152.0,249.9212,249.9784,249.8259,249.9784,3152.0
2017-11-17 13:05:00,262.37,262.39,262.28,262.32,6510.0,249.9879,250.007,249.9021,249.9403,6510.0
2017-11-17 13:10:00,262.33,262.35,262.28,262.35,6404.0,249.9498,249.9688,249.9021,249.9688,6404.0
2017-11-17 13:15:00,262.37,262.4,262.28,262.32,9989.0,249.9879,250.0165,249.9021,249.9403,9989.0
2017-11-17 13:20:00,262.3,262.37,262.23,262.37,9962.0,249.9212,249.9879,249.8545,249.9879,9962.0
2017-11-17 13:25:00,262.34,262.42,262.31,262.42,4975.0,249.9593,250.0355,249.9307,250.0355,4975.0
2017-11-17 13:30:00,262.4,262.45,262.35,262.37,16708.0,250.0165,250.0641,249.9688,249.9879,16708.0
2017-11-17 13:35:00,262.39,262.39,262.26,262.31,6492.0,250.007,250.007,249.8831,249.9307,6492.0
2017-11-17 13:40:00,262.34,262.34,262.22,262.27,4460.0,249.9593,249.9593,249.845,249.8926,4460.0
2017-11-17 13:45:00,262.28,262.34,262.27,262.31,22978.0,249.9021,249.9593,249.8926,249.9307,22978.0
2017-11-17 13:50:00,262.29,262.42,262.29,262.39,11930.0,249.9117,250.0355,249.9117,250.007,11930.0
2017-11-17 13:55:00,262.41,262.46,262.35,262.45,9729.0,250.026,250.0737,249.9688,250.0641,9729.0
2017-11-17 14:00:00,262.46,262.51,262.43,262.46,10640.0,250.0737,250.1213,250.0451,250.0737,10640.0
2017-11-17 14:05:00,262.5,262.5,262.38,262.43,17347.0,250.1118,250.1118,249.9974,250.0451,17347.0
2017-11-17 14:10:00,262.46,262.5,262.43,262.48,9603.0,250.0737,250.1118,250.0451,250.0927,9603.0
2017-11-17 14:15:00,262.43,262.5,262.41,262.5,4370.0,250.0451,250.1118,250.026,250.1118,4370.0
2017-11-17 14:20:00,262.53,262.54,262.41,262.42,15098.0,250.1404,250.1499,250.026,250.0355,15098.0
2017-11-17 14:25:00,262.42,262.43,262.29,262.29,20183.0,250.0355,250.0451,249.9117,249.9117,20183.0
2017-11-17 14:30:00,262.3,262.32,262.15,262.15,21367.0,249.9212,249.9403,249.7783,249.7783,21367.0
2017-11-17 14:35:00,262.17,262.18,262.04,262.07,37936.0,249.7973,249.8069,249.6735,249.7021,37936.0
2017-11-17 14:40:00,262.07,262.1,262.05,262.05,15721.0,249.7021,249.7306,249.683,249.683,15721.0
2017-11-17 14:45:00,262.07,262.13,262.03,262.1,16890.0,249.7021,249.7592,249.6639,249.7306,16890.0
2017-11-17 14:50:00,262.09,262.21,262.05,262.18,8301.0,249.7211,249.8355,249.683,249.8069,8301.0
2017-11-17 14:55:00,262.21,262.38,262.21,262.37,11287.0,249.8355,249.9974,249.8355,249.9879,11287.0
2017-11-17 15:00:00,262.33,262.43,262.32,262.43,14181.0,249.9498,250.0451,249.9403,250.0451,14181.0
2017-11-17 15:05:00,262.47,262.52,262.41,262.44,8445.0,250.0832,250.1308,250.026,250.0546,8445.0
2017-11-17 15:10:00,262.44,262.46,262.38,262.4,8965.0,250.0546,250.0737,249.9974,250.0165,8965.0
2017-11-17 15:15:00,262.41,262.41,262.24,262.36,17671.0,250.026,250.026,249.864,249.9784,17671.0
2017-11-17 15:20:00,262.4,262.41,262.35,262.39,5555.0,250.0165,250.026,249.9688,250.007,5555.0
2017-11-17 15:25:00,262.39,262.47,262.36,262.47,12123.0,250.007,250.0832,249.9784,250.0832,12123.0
2017-11-17 15:30:00,262.48,262.48,262.38,262.41,8777.0,250.0927,250.0927,249.9974,250.026,8777.0
2017-11-17 15:35:00,262.39,262.53,262.38,262.53,15612.0,250.007,250.1404,249.9974,250.1404,15612.0
2017-11-17 15:40:00,262.52,262.61,262.37,262.44,34794.0,250.1308,250.2166,249.9879,250.0546,34794.0
2017-11-17 15:45:00,262.42,262.42,262.32,262.33,85316.0,250.0355,250.0355,249.9403,249.9498,85316.0
2017-11-17 15:50:00,262.37,262.48,262.37,262.44,22082.0,249.9879,250.0927,249.9879,250.0546,22082.0
2017-11-17 15:55:00,262.41,262.46,262.18,262.25,72429.0,250.026,250.0737,249.8069,249.8736,72429.0
2017-11-20 09:30:00,263.0,264.42,262.76,263.78,86617.0,250.5882,251.9412,250.3595,251.3314,86617.0
2017-11-20 09:35:00,263.75,264.18,263.69,263.89,19389.0,251.3028,251.7125,251.2456,251.4362,19389.0
2017-11-20 09:40:00,263.89,264.13,263.87,263.9,24320.0,251.4362,251.6648,251.4171,251.4457,24320.0
2017-11-20 09:45:00,263.93,263.96,263.57,263.86,25103.0,251.4743,251.5029,251.1313,251.4076,25103.0
2017-11-20 09:50:00,263.83,263.95,263.37,263.41,28140.0,251.379,251.4933,250.9407,250.9788,28140.0
2017-11-20 09:55:00,263.41,263.78,263.35,263.77,12866.0,250.9788,251.3314,250.9217,251.3218,12866.0
2017-11-20 10:00:00,263.72,264.03,263.66,263.78,16104.0,251.2742,251.5696,251.217,251.3314,16104.0
2017-11-20 10:05:00,263.81,263.96,263.52,263.6,39978.0,251.3599,251.5029,251.0836,251.1599,39978.0
2017-11-20 10:10:00,263.61,264.25,263.59,264.23,15744.0,251.1694,251.7792,251.1503,251.7601,15744.0
2017-11-20 10:15:00,264.2,264.25,263.95,263.95,15584.0,251.7315,251.7792,251.4933,251.4933,15584.0
2017-11-20 10:20:00,263.98,264.37,263.96,264.28,22103.0,251.5219,251.8935,251.5029,251.8078,22103.0
2017-11-20 10:25:00,264.21,264.35,264.07,264.34,29606.0,251.7411,251.8745,251.6077,251.8649,29606.0
2017-11-20 10:30:00,264.24,264.32,264.0,264.27,12960.0,251.7697,251.8459,251.541,251.7982,12960.0
2017-11-20 10:35:00,264.32,264.34,264.1,264.3,35829.0,251.8459,251.8649,251.6363,251.8268,35829.0
2017-11-20 10:40:00,264.3,264.65,264.29,264.52,30093.0,251.8268,252.1603,251.8173,252.0364,30093.0
2017-11-20 10:45:00,264.52,264.85,264.52,264.85,11293.0,252.0364,252.3509,252.0364,252.3509,11293.0
2017-11-20 10:50:00,264.84,265.12,264.84,265.05,97071.0,252.3413,252.6081,252.3413,252.5414,97071.0
2017-11-20 10:55:00,265.06,265.07,264.77,264.79,18660.0,252.551,252.5605,252.2746,252.2937,18660.0
2017-11-20 11:00:00,264.78,264.81,264.51,264.6,11369.0,252.2842,252.3128,252.0269,252.1127,11369.0
2017-11-20 11:05:00,264.63,264.77,264.57,264.63,18328.0,252.1412,252.2746,252.0841,252.1412,18328.0
2017-11-20 11:10:00,264.69,265.0,264.67,264.96,8811.0,252.1984,252.4938,252.1794,252.4557,8811.0
2017-11-20 11:15:00,264.9,264.91,264.53,264.69,10875.0,252.3985,252.408,252.046,252.1984,10875.0
2017-11-20 11:20:00,264.69,264.83,264.66,264.75,11261.0,252.1984,252.3318,252.1698,252.2556,11261.0
2017-11-20 11:25:00,264.8,265.0,264.73,264.77,28528.0,252.3032,252.4938,252.2365,252.2746,28528.0
2017-11-20 11:30:00,264.79,264.92,264.73,264.82,7207.0,252.2937,252.4176,252.2365,252.3223,7207.0
2017-11-20 11:35:00,264.91,265.05,264.9,265.04,11727.0,252.408,252.5414,252.3985,252.5319,11727.0
2017-11-20 11:40:00,265.04,265.25,265.03,265.25,52727.0,252.5319,252.732,252.5224,252.732,52727.0
2017-11-20 11:45:00,265.24,265.46,265.21,265.46,15181.0,252.7225,252.9321,252.6939,252.9321,15181.0
2017-11-20 11:50:00,265.48,265.62,265.29,265.37,37240.0,252.9511,253.0845,252.7701,252.8463,37240.0
2017-11-20 11:55:00,265.39,265.5,265.12,265.5,15345.0,252.8654,252.9702,252.6081,252.9702,15345.0
2017-11-20 12:00:00,265.5,265.54,265.38,265.44,18968.0,252.9702,253.0083,252.8559,252.913,18968.0
2017-11-20 12:05:00,265.42,265.53,265.41,265.5,14773.0,252.894,252.9988,252.8844,252.9702,14773.0
2017-11-20 12:10:00,265.48,265.5,265.3,265.4,7487.0,252.9511,252.9702,252.7796,252.8749,7487.0
2017-11-20 12:15:00,265.37,265.38,265.1,265.19,14789.0,252.8463,252.8559,252.5891,252.6748,14789.0
2017-11-20 12:20:00,265.15,265.22,264.8,264.81,14776.0,252.6367,252.7034,252.3032,252.3128,14776.0
2017-11-20 12:25:00,264.84,265.12,264.83,264.94,10169.0,252.3413,252.6081,252.3318,252.4366,10169.0
2017-11-20 12:30:00,264.94,264.96,264.79,264.94,7548.0,252.4366,252.4557,252.2937,252.4366,7548.0
2017-11-20 12:35:00,264.94,265.0,264.77,264.81,7100.0,252.4366,252.4938,252.2746,252.3128,7100.0
2017-11-20 12:40:00,264.85,264.98,264.81,264.92,7972.0,252.3509,252.4747,252.3128,252.4176,7972.0
2017-11-20 12:45:00,264.88,265.1,264.74,265.1,20490.0,252.3794,252.5891,252.2461,252.5891,20490.0
2017-11-20 12:50:00,265.09,265.09,264.99,265.0,8945.0,252.5795,252.5795,252.4843,252.4938,8945.0
2017-11-20 12:55:00,265.02,265.09,264.9,265.04,8435.0,252.5128,252.5795,252.3985,252.5319,8435.0
2017-11-20 13:00:00,265.01,265.07,264.96,265.03,7700.0,252.5033,252.5605,252.4557,252.5224,7700.0
2017-11-20 13:05:00,265.04,265.26,265.0,265.16,14067.0,252.5319,252.7415,252.4938,252.6462,14067.0
2017-11-20 13:10:00,265.16,265.24,265.08,265.11,7769.0,252.6462,252.7225,252.57,252.5986,7769.0
2017-11-20 13:15:00,265.1,265.16,265.04,265.1,7378.0,252.5891,252.6462,252.5319,252.5891,7378.0
2017-11-20 13:20:00,265.14,265.14,264.85,264.96,10299.0,252.6272,252.6272,252.3509,252.4557,10299.0
2017-11-20 13:25:00,265.01,265.06,264.95,264.99,6864.0,252.5033,252.551,252.4461,252.4843,6864.0
2017-11-20 13:30:00,264.93,265.03,264.87,264.97,8640.0,252.4271,252.5224,252.3699,252.4652,8640.0
2017-11-20 13:35:00,264.96,265.11,264.96,265.04,16681.0,252.4557,252.5986,252.4557,252.5319,16681.0
2017-11-20 13:40:00,265.02,265.05,264.98,265.0,6250.0,252.5128,252.5414,252.4747,252.4938,6250.0
2017-11-20 13:45:00,265.0,265.12,264.98,265.09,17393.0,252.4938,252.6081,252.4747,252.5795,17393.0
2017-11-20 13:50:00,265.05,265.06,264.88,264.89,11445.0,252.5414,252.551,252.3794,252.389,11445.0
2017-11-20 13:55:00,264.9,264.92,264.75,264.85,10527.0,252.3985,252.4176,252.2556,252.3509,10527.0
2017-11-20 14:00:00,264.84,264.84,264.61,264.69,10572.0,252.3413,252.3413,252.1222,252.1984,10572.0
2017-11-20 14:05:00,264.7,264.76,264.62,264.64,13768.0,252.2079,252.2651,252.1317,252.1508,13768.0
2017-11-20 14:10:00,264.64,264.82,264.63,264.68,12699.0,252.1508,252.3223,252.1412,252.1889,12699.0
2017-11-20 14:15:00,264.7,264.71,264.51,264.57,6045.0,252.2079,252.2175,252.0269,252.0841,6045.0
2017-11-20 14:20:00,264.59,264.62,264.56,264.59,5763.0,252.1031,252.1317,252.0745,252.1031,5763.0
2017-11-20 14:25:00,264.61,264.76,264.6,264.74,5450.0,252.1222,252.2651,252.1127,252.2461,5450.0
2017-11-20 14:30:00,264.71,264.72,264.62,264.68,14639.0,252.2175,252.227,252.1317,252.1889,14639.0
2017-11-20 14:35:00,264.69,265.01,264.62,264.99,20949.0,252.1984,252.5033,252.1317,252.4843,20949.0
2017-11-20 14:40:00,264.99,265.18,264.98,265.11,12119.0,252.4843,252.6653,252.4747,252.5986,12119.0
2017-11-20 14:45:00,265.1,265.15,264.97,264.97,9109.0,252.5891,252.6367,252.4652,252.4652,9109.0
2017-11-20 14:50:00,264.97,265.12,264.97,265.05,6865.0,252.4652,252.6081,252.4652,252.5414,6865.0
2017-11-20 14:55:00,265.03,265.04,264.9,264.93,7721.0,252.5224,252.5319,252.3985,252.4271,7721.0
2017-11-20 15:00:00,264.98,265.01,264.78,264.9,14665.0,252.4747,252.5033,252.2842,252.3985,14665.0
2017-11-20 15:05:00,264.9,264.93,264.78,264.79,7360.0,252.3985,252.4271,252.2842,252.2937,7360.0
2017-11-20 15:10:00,264.78,264.86,264.61,264.63,7319.0,252.2842,252.3604,252.1222,252.1412,7319.0
2017-11-20 15:15:00,264.64,264.65,264.5,264.54,18349.0,252.1508,252.1603,252.0174,252.0555,18349.0
2017-11-20 15:20:00,264.55,264.6,264.54,264.54,15483.0,252.065,252.1127,252.0555,252.0555,15483.0
2017-11-20 15:25:00,264.57,264.59,264.54,264.57,16234.0,252.0841,252.1031,252.0555,252.0841,16234.0
2017-11-20 15:30:00,264.58,264.58,264.49,264.51,29722.0,252.0936,252.0936,252.0079,252.0269,29722.0
2017-11-20 15:35:00,264.52,264.53,264.44,264.5,18599.0,252.0364,252.046,251.9602,252.0174,18599.0
2017-11-20 15:40:00,264.52,264.6,264.51,264.52,23649.0,252.0364,252.1127,252.0269,252.0364,23649.0
2017-11-20 15:45:00,264.53,264.61,264.49,264.59,32494.0,252.046,252.1222,252.0079,252.1031,32494.0
2017-11-20 15:50:00,264.58,264.58,264.39,264.57,20908.0,252.0936,252.0936,251.9126,252.0841,20908.0
2017-11-20 15:55:00,264.62,264.82,264.39,264.58,129487.0,252.1317,252.3223,251.9126,252.0936,129487.0
2017-11-21 09:30:00,266.24,266.6,265.73,265.91,93273.0,253.6753,254.0183,253.1893,253.3608,93273.0
2017-11-21 09:35:00,265.94,266.5,265.76,266.43,38118.0,253.3894,253.923,253.2179,253.8563,38118.0
2017-11-21 09:40:00,266.31,266.43,265.84,266.16,18807.0,253.742,253.8563,253.2941,253.599,18807.0
2017-11-21 09:45:00,266.15,266.16,265.54,265.6,25106.0,253.5895,253.599,253.0083,253.0655,25106.0
2017-11-21 09:50:00,265.31,265.72,265.29,265.59,16304.0,252.7892,253.1798,252.7701,253.0559,16304.0
2017-11-21 09:55:00,265.66,265.67,265.39,265.56,12258.0,253.1226,253.1322,252.8654,253.0274,12258.0
2017-11-21 10:00:00,265.44,265.45,264.71,264.79,21545.0,252.913,252.9225,252.2175,252.2937,21545.0
2017-11-21 10:05:00,264.78,265.24,264.78,265.18,18555.0,252.2842,252.7225,252.2842,252.6653,18555.0
2017-11-21 10:10:00,265.26,265.85,265.21,265.82,15923.0,252.7415,253.3037,252.6939,253.2751,15923.0
2017-11-21 10:15:00,265.8,265.88,265.51,265.72,24504.0,253.256,253.3323,252.9797,253.1798,24504.0
2017-11-21 10:20:00,265.79,265.88,265.54,265.67,9980.0,253.2465,253.3323,253.0083,253.1322,9980.0
2017-11-21 10:25:00,265.61,265.73,265.43,265.69,15875.0,253.075,253.1893,252.9035,253.1512,15875.0
2017-11-21 10:30:00,265.74,265.85,265.58,265.62,22171.0,253.1989,253.3037,253.0464,253.0845,22171.0
2017-11-21 10:35:00,265.6,265.9,265.37,265.9,16299.0,253.0655,253.3513,252.8463,253.3513,16299.0
2017-11-21 10:40:00,265.87,266.19,265.82,265.99,33888.0,253.3227,253.6276,253.2751,253.4371,33888.0
2017-11-21 10:45:00,266.03,266.03,265.82,265.92,11774.0,253.4752,253.4752,253.2751,253.3704,11774.0
2017-11-21 10:50:00,265.92,266.12,265.77,266.1,24708.0,253.3704,253.5609,253.2274,253.5419,24708.0
2017-11-21 10:55:00,266.09,266.28,266.01,266.1,27222.0,253.5323,253.7134,253.4561,253.5419,27222.0
2017-11-21 11:00:00,266.03,266.18,265.77,265.83,22722.0,253.4752,253.6181,253.2274,253.2846,22722.0
2017-11-21 11:05:00,265.85,266.15,265.78,265.78,17945.0,253.3037,253.5895,253.237,253.237,17945.0
2017-11-21 11:10:00,265.8,266.14,265.78,266.05,14286.0,253.256,253.58,253.237,253.4942,14286.0
2017-11-21 11:15:00,266.05,266.15,265.94,266.06,10504.0,253.4942,253.5895,253.3894,253.5038,10504.0
2017-11-21 11:20:00,266.08,266.15,266.02,266.02,27988.0,253.5228,253.5895,253.4656,253.4656,27988.0
2017-11-21 11:25:00,266.04,266.16,265.96,266.0,17691.0,253.4847,253.599,253.4085,253.4466,17691.0
2017-11-21 11:30:00,266.02,266.12,265.99,266.06,19652.0,253.4656,253.5609,253.4371,253.5038,19652.0
2017-11-21 11:35:00,266.08,266.39,265.96,266.35,23566.0,253.5228,253.8182,253.4085,253.7801,23566.0
2017-11-21 11:40:00,266.36,266.44,266.27,266.27,17305.0,253.7896,253.8658,253.7038,253.7038,17305.0
2017-11-21 11:45:00,266.27,266.3,266.05,266.2,16905.0,253.7038,253.7324,253.4942,253.6372,16905.0
2017-11-21 11:50:00,266.26,266.34,266.25,266.31,16320.0,253.6943,253.7705,253.6848,253.742,16320.0
2017-11-21 11:55:00,266.31,266.32,266.03,266.14,17761.0,253.742,253.7515,253.4752,253.58,17761.0
2017-11-21 12:00:00,266.18,266.37,266.18,266.37,13300.0,253.6181,253.7991,253.6181,253.7991,13300.0
2017-11-21 12:05:00,266.38,266.38,266.19,266.22,16795.0,253.8087,253.8087,253.6276,253.6562,16795.0
2017-11-21 12:10:00,266.23,266.3,266.1,266.26,12037.0,253.6657,253.7324,253.5419,253.6943,12037.0
2017-11-21 12:15:00,266.29,266.4,266.28,266.28,12438.0,253.7229,253.8277,253.7134,253.7134,12438.0
2017-11-21 12:20:00,266.32,266.32,265.98,265.98,7548.0,253.7515,253.7515,253.4275,253.4275,7548.0
2017-11-21 12:25:00,265.95,266.08,265.89,265.89,9659.0,253.399,253.5228,253.3418,253.3418,9659.0
2017-11-21 12:30:00,265.93,266.15,265.87,266.08,11776.0,253.3799,253.5895,253.3227,253.5228,11776.0
2017-11-21 12:35:00,266.1,266.16,266.08,266.12,6549.0,253.5419,253.599,253.5228,253.5609,6549.0
2017-11-21 12:40:00,266.08,266.11,265.93,265.96,12427.0,253.5228,253.5514,253.3799,253.4085,12427.0
2017-11-21 12:45:00,266.0,266.18,266.0,266.17,7617.0,253.4466,253.6181,253.4466,253.6086,7617.0
2017-11-21 12:50:00,266.2,266.47,266.2,266.45,9758.0,253.6372,253.8944,253.6372,253.8754,9758.0
2017-11-21 12:55:00,266.41,266.62,266.39,266.52,21039.0,253.8372,254.0373,253.8182,253.9421,21039.0
2017-11-21 13:00:00,266.5,266.55,266.41,266.44,11712.0,253.923,253.9706,253.8372,253.8658,11712.0
2017-11-21 13:05:00,266.5,266.57,266.44,266.54,14761.0,253.923,253.9897,253.8658,253.9611,14761.0
2017-11-21 13:10:00,266.53,266.54,266.43,266.45,13331.0,253.9516,253.9611,253.8563,253.8754,13331.0
2017-11-21 13:15:00,266.5,266.64,266.44,266.56,10531.0,253.923,254.0564,253.8658,253.9802,10531.0
2017-11-21 13:20:00,266.6,266.62,266.48,266.5,8973.0,254.0183,254.0373,253.9039,253.923,8973.0
2017-11-21 13:25:00,266.47,266.57,266.36,266.49,18456.0,253.8944,253.9897,253.7896,253.9135,18456.0
2017-11-21 13:30:00,266.45,266.53,266.44,266.49,4699.0,253.8754,253.9516,253.8658,253.9135,4699.0
2017-11-21 13:35:00,266.46,266.57,266.45,266.46,10077.0,253.8849,253.9897,253.8754,253.8849,10077.0
2017-11-21 13:40:00,266.44,266.53,266.41,266.41,7636.0,253.8658,253.9516,253.8372,253.8372,7636.0
2017-11-21 13:45:00,266.42,266.48,266.35,266.44,6469.0,253.8468,253.9039,253.7801,253.8658,6469.0
2017-11-21 13:50:00,266.42,266.56,266.41,266.53,8906.0,253.8468,253.9802,253.8372,253.9516,8906.0
2017-11-21 13:55:00,266.51,266.56,266.44,266.53,4926.0,253.9325,253.9802,253.8658,253.9516,4926.0
2017-11-21 14:00:00,266.54,266.6,266.52,266.56,7340.0,253.9611,254.0183,253.9421,253.9802,7340.0
2017-11-21 14:05:00,266.57,266.59,266.1,266.39,23541.0,253.9897,254.0087,253.5419,253.8182,23541.0
2017-11-21 14:10:00,266.47,266.48,266.32,266.4,7424.0,253.8944,253.9039,253.7515,253.8277,7424.0
2017-11-21 14:15:00,266.41,266.42,266.22,266.22,9317.0,253.8372,253.8468,253.6562,253.6562,9317.0
2017-11-21 14:20:00,266.26,266.41,266.22,266.38,10655.0,253.6943,253.8372,253.6562,253.8087,10655.0
2017-11-21 14:25:00,266.39,266.42,266.25,266.25,7945.0,253.8182,253.8468,253.6848,253.6848,7945.0
2017-11-21 14:30:00,266.24,266.28,266.13,266.25,9760.0,253.6753,253.7134,253.5705,253.6848,9760.0
2017-11-21 14:35:00,266.27,266.46,266.26,266.41,9334.0,253.7038,253.8849,253.6943,253.8372,9334.0
2017-11-21 14:40:00,266.44,266.44,266.29,266.4,10131.0,253.8658,253.8658,253.7229,253.8277,10131.0
2017-11-21 14:45:00,266.4,266.45,266.24,266.25,10874.0,253.8277,253.8754,253.6753,253.6848,10874.0
2017-11-21 14:50:00,266.27,266.45,266.23,266.44,10751.0,253.7038,253.8754,253.6657,253.8658,10751.0
2017-11-21 14:55:00,266.43,266.46,266.29,266.37,6421.0,253.8563,253.8849,253.7229,253.7991,6421.0
2017-11-21 15:00:00,266.4,266.42,266.18,266.23,14034.0,253.8277,253.8468,253.6181,253.6657,14034.0
2017-11-21 15:05:00,266.21,266.21,266.08,266.09,15096.0,253.6467,253.6467,253.5228,253.5323,15096.0
2017-11-21 15:10:00,266.12,266.2,266.04,266.04,12612.0,253.5609,253.6372,253.4847,253.4847,12612.0
2017-11-21 15:15:00,266.06,266.2,266.04,266.17,9879.0,253.5038,253.6372,253.4847,253.6086,9879.0
2017-11-21 15:20:00,266.14,266.35,266.11,266.35,14657.0,253.58,253.7801,253.5514,253.7801,14657.0
2017-11-21 15:25:00,266.34,266.37,266.24,266.32,12028.0,253.7705,253.7991,253.6753,253.7515,12028.0
2017-11-21 15:30:00,266.32,266.43,266.29,266.4,11675.0,253.7515,253.8563,253.7229,253.8277,11675.0
2017-11-21 15:35:00,266.38,266.49,266.32,266.45,18071.0,253.8087,253.9135,253.7515,253.8754,18071.0
2017-11-21 15:40:00,266.47,266.85,266.46,266.85,45439.0,253.8944,254.2565,253.8849,254.2565,45439.0
2017-11-21 15:45:00,266.81,266.85,266.67,266.72,35087.0,254.2184,254.2565,254.085,254.1326,35087.0
2017-11-21 15:50:00,266.72,266.9,266.69,266.73,47777.0,254.1326,254.3041,254.104,254.1421,47777.0
2017-11-21 15:55:00,266.76,267.0,266.75,266.97,84249.0,254.1707,254.3994,254.1612,254.3708,84249.0
2017-11-22 09:30:00,267.0,267.48,266.9,267.3,57070.0,254.3994,254.8567,254.3041,254.6852,57070.0
2017-11-22 09:35:00,267.2,267.42,265.38,265.56,41317.0,254.59,254.7996,252.8559,253.0274,41317.0
2017-11-22 09:40:00,265.5,266.06,265.1,265.3,31524.0,252.9702,253.5038,252.5891,252.7796,31524.0
2017-11-22 09:45:00,265.32,265.55,265.12,265.44,19905.0,252.7987,253.0178,252.6081,252.913,19905.0
2017-11-22 09:50:00,265.35,265.4,265.12,265.25,16690.0,252.8273,252.8749,252.6081,252.732,16690.0
2017-11-22 09:55:00,265.41,265.52,265.03,265.43,15028.0,252.8844,252.9892,252.5224,252.9035,15028.0
2017-11-22 10:00:00,265.37,265.47,265.08,265.21,25020.0,252.8463,252.9416,252.57,252.6939,25020.0
2017-11-22 10:05:00,265.23,265.85,265.21,265.71,18097.0,252.7129,253.3037,252.6939,253.1703,18097.0
2017-11-22 10:10:00,265.65,265.65,265.16,265.36,12006.0,253.1131,253.1131,252.6462,252.8368,12006.0
2017-11-22 10:15:00,265.31,265.52,265.14,265.38,8687.0,252.7892,252.9892,252.6272,252.8559,8687.0
2017-11-22 10:20:00,265.39,265.43,265.07,265.19,9757.0,252.8654,252.9035,252.5605,252.6748,9757.0
2017-11-22 10:25:00,265.16,265.44,265.09,265.3,9786.0,252.6462,252.913,252.5795,252.7796,9786.0
2017-11-22 10:30:00,265.39,265.39,265.03,265.04,18197.0,252.8654,252.8654,252.5224,252.5319,18197.0
2017-11-22 10:35:00,265.03,265.35,264.76,265.35,51479.0,252.5224,252.8273,252.2651,252.8273,51479.0
2017-11-22 10:40:00,265.35,265.35,265.12,265.18,7884.0,252.8273,252.8273,252.6081,252.6653,7884.0
2017-11-22 10:45:00,265.18,265.36,264.86,265.0,19940.0,252.6653,252.8368,252.3604,252.4938,19940.0
2017-11-22 10:50:00,264.91,265.26,264.82,264.87,11129.0,252.408,252.7415,252.3223,252.3699,11129.0
2017-11-22 10:55:00,264.81,265.27,264.81,265.17,10739.0,252.3128,252.751,252.3128,252.6558,10739.0
2017-11-22 11:00:00,265.21,265.21,264.98,265.16,11363.0,252.6939,252.6939,252.4747,252.6462,11363.0
2017-11-22 11:05:00,265.13,265.89,265.12,265.8,18704.0,252.6176,253.3418,252.6081,253.256,18704.0
2017-11-22 11:10:00,265.77,265.84,265.41,265.52,10174.0,253.2274,253.2941,252.8844,252.9892,10174.0
2017-11-22 11:15:00,265.51,265.63,265.41,265.41,4096.0,252.9797,253.0941,252.8844,252.8844,4096.0
2017-11-22 11:20:00,265.49,265.58,265.24,265.24,7068.0,252.9607,253.0464,252.7225,252.7225,7068.0
2017-11-22 11:25:00,265.25,265.26,265.01,265.1,7728.0,252.732,252.7415,252.5033,252.5891,7728.0
2017-11-22 11:30:00,265.07,265.23,265.07,265.22,6505.0,252.5605,252.7129,252.5605,252.7034,6505.0
2017-11-22 11:35:00,265.27,265.35,265.2,265.27,5060.0,252.751,252.8273,252.6843,252.751,5060.0
2017-11-22 11:40:00,265.27,265.32,265.2,265.25,5996.0,252.751,252.7987,252.6843,252.732,5996.0
2017-11-22 11:45:00,265.2,265.37,265.13,265.36,6086.0,252.6843,252.8463,252.6176,252.8368,6086.0
2017-11-22 11:50:00,265.41,265.49,265.27,265.49,9096.0,252.8844,252.9607,252.751,252.9607,9096.0
2017-11-22 11:55:00,265.49,265.52,265.3,265.37,5220.0,252.9607,252.9892,252.7796,252.8463,5220.0
2017-11-22 12:00:00,265.34,265.36,265.07,265.07,8109.0,252.8177,252.8368,252.5605,252.5605,8109.0
2017-11-22 12:05:00,265.14,265.16,265.01,265.05,25835.0,252.6272,252.6462,252.5033,252.5414,25835.0
2017-11-22 12:10:00,265.06,265.13,264.95,264.96,9735.0,252.551,252.6176,252.4461,252.4557,9735.0
2017-11-22 12:15:00,264.95,264.96,264.63,264.63,13791.0,252.4461,252.4557,252.1412,252.1412,13791.0
2017-11-22 12:20:00,264.61,264.91,264.56,264.75,9214.0,252.1222,252.408,252.0745,252.2556,9214.0
2017-11-22 12:25:00,264.73,264.9,264.7,264.81,6913.0,252.2365,252.3985,252.2079,252.3128,6913.0
2017-11-22 12:30:00,264.88,264.89,264.64,264.68,5643.0,252.3794,252.389,252.1508,252.1889,5643.0
2017-11-22 12:35:00,264.68,264.73,264.63,264.63,6629.0,252.1889,252.2365,252.1412,252.1412,6629.0
2017-11-22 12:40:00,264.63,264.83,264.53,264.77,8085.0,252.1412,252.3318,252.046,252.2746,8085.0
2017-11-22 12:45:00,264.79,264.79,264.6,264.75,9622.0,252.2937,252.2937,252.1127,252.2556,9622.0
2017-11-22 12:50:00,264.72,264.74,264.64,264.74,6923.0,252.227,252.2461,252.1508,252.2461,6923.0
2017-11-22 12:55:00,264.8,264.96,264.77,264.84,5339.0,252.3032,252.4557,252.2746,252.3413,5339.0
2017-11-22 13:00:00,264.9,264.99,264.83,264.93,5894.0,252.3985,252.4843,252.3318,252.4271,5894.0
2017-11-22 13:05:00,264.94,264.94,264.8,264.89,6573.0,252.4366,252.4366,252.3032,252.389,6573.0
2017-11-22 13:10:00,264.87,264.96,264.83,264.88,5992.0,252.3699,252.4557,252.3318,252.3794,5992.0
2017-11-22 13:15:00,264.88,265.0,264.83,265.0,2945.0,252.3794,252.4938,252.3318,252.4938,2945.0
2017-11-22 13:20:00,265.03,265.16,264.97,265.16,4154.0,252.5224,252.6462,252.4652,252.6462,4154.0
2017-11-22 13:25:00,265.16,265.37,265.16,265.26,6337.0,252.6462,252.8463,252.6462,252.7415,6337.0
2017-11-22 13:30:00,265.3,265.32,265.11,265.12,2395.0,252.7796,252.7987,252.5986,252.6081,2395.0
2017-11-22 13:35:00,265.13,265.21,264.98,265.08,8913.0,252.6176,252.6939,252.4747,252.57,8913.0
2017-11-22 13:40:00,265.06,265.18,264.98,265.11,9895.0,252.551,252.6653,252.4747,252.5986,9895.0
2017-11-22 13:45:00,265.08,265.22,265.06,265.12,3959.0,252.57,252.7034,252.551,252.6081,3959.0
2017-11-22 13:50:00,265.12,265.15,264.9,264.9,5460.0,252.6081,252.6367,252.3985,252.3985,5460.0
2017-11-22 13:55:00,264.9,265.1,264.9,265.1,3397.0,252.3985,252.5891,252.3985,252.5891,3397.0
2017-11-22 14:00:00,265.1,265.33,265.08,265.28,7412.0,252.5891,252.8082,252.57,252.7606,7412.0
2017-11-22 14:05:00,265.27,265.32,265.13,265.13,5787.0,252.751,252.7987,252.6176,252.6176,5787.0
2017-11-22 14:10:00,265.15,265.27,265.15,265.18,3850.0,252.6367,252.751,252.6367,252.6653,3850.0
2017-11-22 14:15:00,265.2,265.2,265.07,265.19,2300.0,252.6843,252.6843,252.5605,252.6748,2300.0
2017-11-22 14:20:00,265.08,265.16,265.06,265.15,3774.0,252.57,252.6462,252.551,252.6367,3774.0
2017-11-22 14:25:00,265.1,265.21,265.09,265.11,3649.0,252.5891,252.6939,252.5795,252.5986,3649.0
2017-11-22 14:30:00,265.07,265.35,265.04,265.29,5425.0,252.5605,252.8273,252.5319,252.7701,5425.0
2017-11-22 14:35:00,265.33,265.44,265.32,265.44,11748.0,252.8082,252.913,252.7987,252.913,11748.0
2017-11-22 14:40:00,265.47,265.65,265.44,265.65,9327.0,252.9416,253.1131,252.913,253.1131,9327.0
2017-11-22 14:45:00,265.59,265.6,265.35,265.35,5630.0,253.0559,253.0655,252.8273,252.8273,5630.0
2017-11-22 14:50:00,265.4,265.44,265.35,265.35,4677.0,252.8749,252.913,252.8273,252.8273,4677.0
2017-11-22 14:55:00,265.39,265.43,265.32,265.35,4756.0,252.8654,252.9035,252.7987,252.8273,4756.0
2017-11-22 15:00:00,265.35,265.39,265.22,265.28,5091.0,252.8273,252.8654,252.7034,252.7606,5091.0
2017-11-22 15:05:00,265.28,265.35,265.26,265.28,3489.0,252.7606,252.8273,252.7415,252.7606,3489.0
2017-11-22 15:10:00,265.24,265.31,265.19,265.24,9247.0,252.7225,252.7892,252.6748,252.7225,9247.0
2017-11-22 15:15:00,265.15,265.16,265.07,265.15,8252.0,252.6367,252.6462,252.5605,252.6367,8252.0
2017-11-22 15:20:00,265.15,265.2,265.05,265.05,7183.0,252.6367,252.6843,252.5414,252.5414,7183.0
2017-11-22 15:25:00,265.07,265.24,264.97,265.18,25926.0,252.5605,252.7225,252.4652,252.6653,25926.0
2017-11-22 15:30:00,265.18,265.29,265.02,265.13,10286.0,252.6653,252.7701,252.5128,252.6176,10286.0
2017-11-22 15:35:00,265.12,265.18,265.06,265.16,13698.0,252.6081,252.6653,252.551,252.6462,13698.0
2017-11-22 15:40:00,265.14,265.24,265.11,265.18,12259.0,252.6272,252.7225,252.5986,252.6653,12259.0
2017-11-22 15:45:00,265.21,265.25,265.11,265.19,14553.0,252.6939,252.732,252.5986,252.6748,14553.0
2017-11-22 15:50:00,265.19,265.23,264.98,265.16,20578.0,252.6748,252.7129,252.4747,252.6462,20578.0
2017-11-22 15:55:00,265.17,265.19,265.07,265.14,52661.0,252.6558,252.6748,252.5605,252.6272,52661.0
2017-11-24 09:30:00,265.26,265.85,264.53,265.55,33741.0,252.7415,253.3037,252.046,253.0178,33741.0
2017-11-24 09:35:00,265.53,265.92,265.42,265.83,16882.0,252.9988,253.3704,252.894,253.2846,16882.0
2017-11-24 09:40:00,265.97,266.25,265.65,266.17,14403.0,253.418,253.6848,253.1131,253.6086,14403.0
2017-11-24 09:45:00,266.22,266.49,265.73,265.85,10827.0,253.6562,253.9135,253.1893,253.3037,10827.0
2017-11-24 09:50:00,265.86,266.17,265.85,266.05,13184.0,253.3132,253.6086,253.3037,253.4942,13184.0
2017-11-24 09:55:00,265.98,266.48,265.97,266.35,20305.0,253.4275,253.9039,253.418,253.7801,20305.0
2017-11-24 10:00:00,266.38,266.45,266.25,266.35,19923.0,253.8087,253.8754,253.6848,253.7801,19923.0
2017-11-24 10:05:00,266.36,266.36,265.96,266.13,11816.0,253.7896,253.7896,253.4085,253.5705,11816.0
2017-11-24 10:10:00,266.18,266.2,265.81,265.94,15336.0,253.6181,253.6372,253.2656,253.3894,15336.0
2017-11-24 10:15:00,265.92,266.25,265.79,266.12,9579.0,253.3704,253.6848,253.2465,253.5609,9579.0
2017-11-24 10:20:00,266.16,266.24,265.83,266.0,6645.0,253.599,253.6753,253.2846,253.4466,6645.0
2017-11-24 10:25:00,265.93,266.18,265.63,265.83,8884.0,253.3799,253.6181,253.0941,253.2846,8884.0
2017-11-24 10:30:00,265.72,265.98,265.59,265.8,8386.0,253.1798,253.4275,253.0559,253.256,8386.0
2017-11-24 10:35:00,265.72,265.74,265.33,265.44,14210.0,253.1798,253.1989,252.8082,252.913,14210.0
2017-11-24 10:40:00,265.5,265.5,265.33,265.39,6554.0,252.9702,252.9702,252.8082,252.8654,6554.0
2017-11-24 10:45:00,265.37,265.6,265.3,265.49,11445.0,252.8463,253.0655,252.7796,252.9607,11445.0
2017-11-24 10:50:00,265.63,265.66,265.42,265.47,11205.0,253.0941,253.1226,252.894,252.9416,11205.0
2017-11-24 10:55:00,265.5,265.72,265.46,265.53,9318.0,252.9702,253.1798,252.9321,252.9988,9318.0
2017-11-24 11:00:00,265.47,265.97,265.45,265.94,12900.0,252.9416,253.418,252.9225,253.3894,12900.0
2017-11-24 11:05:00,265.96,266.33,265.93,266.33,12198.0,253.4085,253.761,253.3799,253.761,12198.0
2017-11-24 11:10:00,266.32,266.48,266.27,266.46,15570.0,253.7515,253.9039,253.7038,253.8849,15570.0
2017-11-24 11:15:00,266.43,266.57,266.3,266.3,12926.0,253.8563,253.9897,253.7324,253.7324,12926.0
2017-11-24 11:20:00,266.31,266.31,266.01,266.06,15847.0,253.742,253.742,253.4561,253.5038,15847.0
2017-11-24 11:25:00,266.03,266.12,265.99,266.06,4741.0,253.4752,253.5609,253.4371,253.5038,4741.0
2017-11-24 11:30:00,266.02,266.05,265.79,265.91,6107.0,253.4656,253.4942,253.2465,253.3608,6107.0
2017-11-24 11:35:00,265.88,266.07,265.87,266.07,7700.0,253.3323,253.5133,253.3227,253.5133,7700.0
2017-11-24 11:40:00,266.1,266.1,265.9,266.02,8975.0,253.5419,253.5419,253.3513,253.4656,8975.0
2017-11-24 11:45:00,266.02,266.17,266.02,266.02,8245.0,253.4656,253.6086,253.4656,253.4656,8245.0
2017-11-24 11:50:00,265.99,266.19,265.94,266.06,8078.0,253.4371,253.6276,253.3894,253.5038,8078.0
2017-11-24 11:55:00,266.03,266.13,266.01,266.08,5553.0,253.4752,253.5705,253.4561,253.5228,5553.0
2017-11-24 12:00:00,266.08,266.08,265.88,266.03,6599.0,253.5228,253.5228,253.3323,253.4752,6599.0
2017-11-24 12:05:00,266.03,266.11,266.01,266.04,7192.0,253.4752,253.5514,253.4561,253.4847,7192.0
2017-11-24 12:10:00,266.1,266.1,265.83,265.94,8472.0,253.5419,253.5419,253.2846,253.3894,8472.0
2017-11-24 12:15:00,265.86,265.94,265.83,265.91,4698.0,253.3132,253.3894,253.2846,253.3608,4698.0
2017-11-24 12:20:00,265.94,265.94,265.74,265.75,8236.0,253.3894,253.3894,253.1989,253.2084,8236.0
2017-11-24 12:25:00,265.76,266.0,265.73,265.99,8198.0,253.2179,253.4466,253.1893,253.4371,8198.0
2017-11-24 12:30:00,265.98,266.0,265.75,265.8,25503.0,253.4275,253.4466,253.2084,253.256,25503.0
2017-11-24 12:35:00,265.72,265.78,265.6,265.6,11115.0,253.1798,253.237,253.0655,253.0655,11115.0
2017-11-24 12:40:00,265.63,265.63,265.25,265.39,22606.0,253.0941,253.0941,252.732,252.8654,22606.0
2017-11-24 12:45:00,265.31,265.6,265.26,265.46,13978.0,252.7892,253.0655,252.7415,252.9321,13978.0
2017-11-24 12:50:00,265.48,265.75,265.48,265.71,20182.0,252.9511,253.2084,252.9511,253.1703,20182.0
2017-11-24 12:55:00,265.7,265.84,265.53,265.83,31870.0,253.1607,253.2941,252.9988,253.2846,31870.0
2017-11-27 09:30:00,265.38,265.79,264.8,265.4,47178.0,252.8559,253.2465,252.3032,252.8749,47178.0
2017-11-27 09:35:00,265.44,265.49,264.9,265.17,17370.0,252.913,252.9607,252.3985,252.6558,17370.0
2017-11-27 09:40:00,265.12,265.67,265.07,265.65,10676.0,252.6081,253.1322,252.5605,253.1131,10676.0
2017-11-27 09:45:00,265.74,265.84,265.21,265.76,21263.0,253.1989,253.2941,252.6939,253.2179,21263.0
2017-11-27 09:50:00,265.75,266.21,265.64,266.17,21622.0,253.2084,253.6467,253.1036,253.6086,21622.0
2017-11-27 09:55:00,266.23,266.34,265.56,265.56,12444.0,253.6657,253.7705,253.0274,253.0274,12444.0
2017-11-27 10:00:00,265.65,266.04,265.65,265.94,12672.0,253.1131,253.4847,253.1131,253.3894,12672.0
2017-11-27 10:05:00,265.91,266.44,265.82,266.37,15126.0,253.3608,253.8658,253.2751,253.7991,15126.0
2017-11-27 10:10:00,266.4,266.57,266.15,266.42,12982.0,253.8277,253.9897,253.5895,253.8468,12982.0
2017-11-27 10:15:00,266.38,266.84,266.38,266.74,17736.0,253.8087,254.2469,253.8087,254.1517,17736.0
2017-11-27 10:20:00,266.76,266.83,266.45,266.57,53621.0,254.1707,254.2374,253.8754,253.9897,53621.0
2017-11-27 10:25:00,266.53,266.68,266.28,266.28,7660.0,253.9516,254.0945,253.7134,253.7134,7660.0
2017-11-27 10:30:00,266.31,266.42,266.15,266.15,11183.0,253.742,253.8468,253.5895,253.5895,11183.0
2017-11-27 10:35:00,266.15,266.8,266.15,266.65,12836.0,253.5895,254.2088,253.5895,254.0659,12836.0
2017-11-27 10:40:00,266.66,266.77,266.59,266.59,12236.0,254.0754,254.1803,254.0087,254.0087,12236.0
2017-11-27 10:45:00,266.61,266.76,266.59,266.71,7124.0,254.0278,254.1707,254.0087,254.1231,7124.0
2017-11-27 10:50:00,266.68,266.68,266.31,266.31,12407.0,254.0945,254.0945,253.742,253.742,12407.0
2017-11-27 10:55:00,266.31,266.36,266.2,266.31,12854.0,253.742,253.7896,253.6372,253.742,12854.0
2017-11-27 11:00:00,266.29,266.33,266.14,266.14,12679.0,253.7229,253.761,253.58,253.58,12679.0
2017-11-27 11:05:00,266.14,266.15,265.89,265.92,17730.0,253.58,253.5895,253.3418,253.3704,17730.0
2017-11-27 11:10:00,265.89,265.98,265.55,265.55,29708.0,253.3418,253.4275,253.0178,253.0178,29708.0
2017-11-27 11:15:00,265.57,265.6,265.1,265.1,12561.0,253.0369,253.0655,252.5891,252.5891,12561.0
2017-11-27 11:20:00,265.06,265.26,265.05,265.07,17491.0,252.551,252.7415,252.5414,252.5605,17491.0
2017-11-27 11:25:00,265.04,265.29,265.01,265.07,18715.0,252.5319,252.7701,252.5033,252.5605,18715.0
2017-11-27 11:30:00,265.03,265.39,265.03,265.25,13392.0,252.5224,252.8654,252.5224,252.732,13392.0
2017-11-27 11:35:00,265.34,265.34,264.76,264.76,16556.0,252.8177,252.8177,252.2651,252.2651,16556.0
2017-11-27 11:40:00,264.77,264.93,264.72,264.89,11053.0,252.2746,252.4271,252.227,252.389,11053.0
2017-11-27 11:45:00,264.86,265.41,264.86,265.41,11395.0,252.3604,252.8844,252.3604,252.8844,11395.0
2017-11-27 11:50:00,265.46,265.7,265.46,265.62,9502.0,252.9321,253.1607,252.9321,253.0845,9502.0
2017-11-27 11:55:00,265.6,265.72,265.51,265.72,11173.0,253.0655,253.1798,252.9797,253.1798,11173.0
2017-11-27 12:00:00,265.76,265.81,265.55,265.71,9973.0,253.2179,253.2656,253.0178,253.1703,9973.0
2017-11-27 12:05:00,265.69,265.69,265.46,265.58,6068.0,253.1512,253.1512,252.9321,253.0464,6068.0
2017-11-27 12:10:00,265.56,265.58,265.45,265.54,4684.0,253.0274,253.0464,252.9225,253.0083,4684.0
2017-11-27 12:15:00,265.49,265.57,265.4,265.45,5528.0,252.9607,253.0369,252.8749,252.9225,5528.0
2017-11-27 12:20:00,265.42,265.52,265.4,265.52,3831.0,252.894,252.9892,252.8749,252.9892,3831.0
2017-11-27 12:25:00,265.56,265.63,265.47,265.52,6128.0,253.0274,253.0941,252.9416,252.9892,6128.0
2017-11-27 12:30:00,265.5,265.59,265.47,265.59,4330.0,252.9702,253.0559,252.9416,253.0559,4330.0
2017-11-27 12:35:00,265.6,265.63,265.5,265.56,7159.0,253.0655,253.0941,252.9702,253.0274,7159.0
2017-11-27 12:40:00,265.51,265.68,265.51,265.66,7434.0,252.9797,253.1417,252.9797,253.1226,7434.0
2017-11-27 12:45:00,265.66,265.68,265.54,265.58,5783.0,253.1226,253.1417,253.0083,253.0464,5783.0
2017-11-27 12:50:00,265.58,265.68,265.53,265.65,6049.0,253.0464,253.1417,252.9988,253.1131,6049.0
2017-11-27 12:55:00,265.67,265.83,265.67,265.81,3163.0,253.1322,253.2846,253.1322,253.2656,3163.0
2017-11-27 13:00:00,265.82,265.97,265.78,265.92,9140.0,253.2751,253.418,253.237,253.3704,9140.0
2017-11-27 13:05:00,265.91,265.98,265.83,265.83,3564.0,253.3608,253.4275,253.2846,253.2846,3564.0
2017-11-27 13:10:00,265.85,265.85,265.67,265.68,2702.0,253.3037,253.3037,253.1322,253.1417,2702.0
2017-11-27 13:15:00,265.65,265.65,265.51,265.52,4984.0,253.1131,253.1131,252.9797,252.9892,4984.0
2017-11-27 13:20:00,265.52,265.54,265.42,265.54,6305.0,252.9892,253.0083,252.894,253.0083,6305.0
2017-11-27 13:25:00,265.56,265.67,265.53,265.55,4129.0,253.0274,253.1322,252.9988,253.0178,4129.0
2017-11-27 13:30:00,265.55,265.61,265.49,265.53,5498.0,253.0178,253.075,252.9607,252.9988,5498.0
2017-11-27 13:35:00,265.5,265.5,265.32,265.38,5289.0,252.9702,252.9702,252.7987,252.8559,5289.0
2017-11-27 13:40:00,265.42,265.59,265.4,265.59,7112.0,252.894,253.0559,252.8749,253.0559,7112.0
2017-11-27 13:45:00,265.58,265.59,265.45,265.52,5343.0,253.0464,253.0559,252.9225,252.9892,5343.0
2017-11-27 13:50:00,265.56,265.62,265.49,265.56,5620.0,253.0274,253.0845,252.9607,253.0274,5620.0
2017-11-27 13:55:00,265.57,265.69,265.57,265.63,3663.0,253.0369,253.1512,253.0369,253.0941,3663.0
2017-11-27 14:00:00,265.65,265.71,265.58,265.71,4786.0,253.1131,253.1703,253.0464,253.1703,4786.0
2017-11-27 14:05:00,265.7,265.73,265.5,265.5,16841.0,253.1607,253.1893,252.9702,252.9702,16841.0
2017-11-27 14:10:00,265.52,265.58,265.47,265.51,5211.0,252.9892,253.0464,252.9416,252.9797,5211.0
2017-11-27 14:15:00,265.5,265.52,265.34,265.34,5128.0,252.9702,252.9892,252.8177,252.8177,5128.0
2017-11-27 14:20:00,265.38,265.45,265.38,265.41,6321.0,252.8559,252.9225,252.8559,252.8844,6321.0
2017-11-27 14:25:00,265.43,265.58,265.4,265.58,6895.0,252.9035,253.0464,252.8749,253.0464,6895.0
2017-11-27 14:30:00,265.59,265.7,265.58,265.66,4035.0,253.0559,253.1607,253.0464,253.1226,4035.0
2017-11-27 14:35:00,265.63,265.72,265.59,265.72,5386.0,253.0941,253.1798,253.0559,253.1798,5386.0
2017-11-27 14:40:00,265.74,265.81,265.68,265.78,3392.0,253.1989,253.2656,253.1417,253.237,3392.0
2017-11-27 14:45:00,265.79,265.83,265.7,265.74,9505.0,253.2465,253.2846,253.1607,253.1989,9505.0
2017-11-27 14:50:00,265.74,265.77,265.53,265.53,8765.0,253.1989,253.2274,252.9988,252.9988,8765.0
2017-11-27 14:55:00,265.56,265.65,265.55,265.63,8494.0,253.0274,253.1131,253.0178,253.0941,8494.0
2017-11-27 15:00:00,265.61,265.71,265.56,265.67,9372.0,253.075,253.1703,253.0274,253.1322,9372.0
2017-11-27 15:05:00,265.66,265.78,265.65,265.67,13152.0,253.1226,253.237,253.1131,253.1322,13152.0
2017-11-27 15:10:00,265.71,265.73,265.67,265.71,7221.0,253.1703,253.1893,253.1322,253.1703,7221.0
2017-11-27 15:15:00,265.69,265.74,265.62,265.65,17708.0,253.1512,253.1989,253.0845,253.1131,17708.0
2017-11-27 15:20:00,265.66,265.77,265.66,265.76,10992.0,253.1226,253.2274,253.1226,253.2179,10992.0
2017-11-27 15:25:00,265.75,265.85,265.72,265.72,19275.0,253.2084,253.3037,253.1798,253.1798,19275.0
2017-11-27 15:30:00,265.72,265.89,265.71,265.89,20895.0,253.1798,253.3418,253.1703,253.3418,20895.0
2017-11-27 15:35:00,265.89,265.89,265.81,265.84,12175.0,253.3418,253.3418,253.2656,253.2941,12175.0
2017-11-27 15:40:00,265.84,265.91,265.75,265.81,39198.0,253.2941,253.3608,253.2084,253.2656,39198.0
2017-11-27 15:45:00,265.81,265.84,265.68,265.74,47524.0,253.2656,253.2941,253.1417,253.1989,47524.0
2017-11-27 15:50:00,265.74,265.83,265.7,265.72,17144.0,253.1989,253.2846,253.1607,253.1798,17144.0
2017-11-27 15:55:00,265.72,265.84,265.52,265.56,67166.0,253.1798,253.2941,252.9892,253.0274,67166.0
2017-11-28 09:30:00,267.0,267.1,266.0,266.14,67588.0,254.3994,254.4947,253.4466,253.58,67588.0
2017-11-28 09:35:00,266.17,266.56,265.54,265.54,19711.0,253.6086,253.9802,253.0083,253.0083,19711.0
2017-11-28 09:40:00,265.52,265.84,265.4,265.75,21248.0,252.9892,253.2941,252.8749,253.2084,21248.0
2017-11-28 09:45:00,265.85,265.98,265.67,265.83,24544.0,253.3037,253.4275,253.1322,253.2846,24544.0
2017-11-28 09:50:00,265.77,265.94,265.53,265.74,11543.0,253.2274,253.3894,252.9988,253.1989,11543.0
2017-11-28 09:55:00,265.74,265.9,265.42,265.56,8519.0,253.1989,253.3513,252.894,253.0274,8519.0
2017-11-28 10:00:00,265.51,265.64,265.3,265.35,32930.0,252.9797,253.1036,252.7796,252.8273,32930.0
2017-11-28 10:05:00,265.45,265.68,265.34,265.62,8230.0,252.9225,253.1417,252.8177,253.0845,8230.0
2017-11-28 10:10:00,265.54,265.93,265.54,265.71,12101.0,253.0083,253.3799,253.0083,253.1703,12101.0
2017-11-28 10:15:00,265.72,265.88,265.6,265.61,10823.0,253.1798,253.3323,253.0655,253.075,10823.0
2017-11-28 10:20:00,265.57,265.58,265.42,265.46,5078.0,253.0369,253.0464,252.894,252.9321,5078.0
2017-11-28 10:25:00,265.43,265.63,265.42,265.55,9052.0,252.9035,253.0941,252.894,253.0178,9052.0
2017-11-28 10:30:00,265.55,265.68,265.48,265.51,7543.0,253.0178,253.1417,252.9511,252.9797,7543.0
2017-11-28 10:35:00,265.56,265.56,265.26,265.41,14726.0,253.0274,253.0274,252.7415,252.8844,14726.0
2017-11-28 10:40:00,265.44,265.44,265.23,265.36,6238.0,252.913,252.913,252.7129,252.8368,6238.0
2017-11-28 10:45:00,265.4,265.44,265.3,265.44,7111.0,252.8749,252.913,252.7796,252.913,7111.0
2017-11-28 10:50:00,265.44,265.62,265.42,265.59,5483.0,252.913,253.0845,252.894,253.0559,5483.0
2017-11-28 10:55:00,265.61,265.94,265.51,265.91,12243.0,253.075,253.3894,252.9797,253.3608,12243.0
2017-11-28 11:00:00,265.91,265.91,265.56,265.73,13443.0,253.3608,253.3608,253.0274,253.1893,13443.0
2017-11-28 11:05:00,265.71,265.87,265.64,265.87,10010.0,253.1703,253.3227,253.1036,253.3227,10010.0
2017-11-28 11:10:00,265.88,265.95,265.75,265.94,8148.0,253.3323,253.399,253.2084,253.3894,8148.0
2017-11-28 11:15:00,265.94,265.95,265.81,265.92,10329.0,253.3894,253.399,253.2656,253.3704,10329.0
2017-11-28 11:20:00,265.89,265.94,265.76,265.84,12978.0,253.3418,253.3894,253.2179,253.2941,12978.0
2017-11-28 11:25:00,265.83,265.94,265.77,265.78,8461.0,253.2846,253.3894,253.2274,253.237,8461.0
2017-11-28 11:30:00,265.81,265.9,265.74,265.74,10162.0,253.2656,253.3513,253.1989,253.1989,10162.0
2017-11-28 11:35:00,265.72,266.6,265.68,266.6,69165.0,253.1798,254.0183,253.1417,254.0183,69165.0
2017-11-28 11:40:00,266.59,266.86,266.51,266.85,18333.0,254.0087,254.266,253.9325,254.2565,18333.0
2017-11-28 11:45:00,266.89,266.92,266.68,266.91,19063.0,254.2946,254.3232,254.0945,254.3136,19063.0
2017-11-28 11:50:00,266.9,266.98,266.71,266.72,8369.0,254.3041,254.3803,254.1231,254.1326,8369.0
2017-11-28 11:55:00,266.7,266.86,266.65,266.69,8649.0,254.1136,254.266,254.0659,254.104,8649.0
2017-11-28 12:00:00,266.72,266.74,266.64,266.64,10059.0,254.1326,254.1517,254.0564,254.0564,10059.0
2017-11-28 12:05:00,266.64,266.7,266.44,266.44,12495.0,254.0564,254.1136,253.8658,253.8658,12495.0
2017-11-28 12:10:00,266.46,266.68,266.45,266.6,15844.0,253.8849,254.0945,253.8754,254.0183,15844.0
2017-11-28 12:15:00,266.59,266.61,266.48,266.61,10358.0,254.0087,254.0278,253.9039,254.0278,10358.0
2017-11-28 12:20:00,266.62,266.63,266.47,266.52,4908.0,254.0373,254.0469,253.8944,253.9421,4908.0
2017-11-28 12:25:00,266.53,266.65,266.47,266.6,11909.0,253.9516,254.0659,253.8944,254.0183,11909.0
2017-11-28 12:30:00,266.62,266.63,266.48,266.48,4976.0,254.0373,254.0469,253.9039,253.9039,4976.0
2017-11-28 12:35:00,266.5,266.61,266.48,266.53,5584.0,253.923,254.0278,253.9039,253.9516,5584.0
2017-11-28 12:40:00,266.55,266.62,266.49,266.57,8667.0,253.9706,254.0373,253.9135,253.9897,8667.0
2017-11-28 12:45:00,266.57,266.65,266.53,266.61,5658.0,253.9897,254.0659,253.9516,254.0278,5658.0
2017-11-28 12:50:00,266.62,266.7,266.52,266.62,12350.0,254.0373,254.1136,253.9421,254.0373,12350.0
2017-11-28 12:55:00,266.63,266.75,266.57,266.63,8097.0,254.0469,254.1612,253.9897,254.0469,8097.0
2017-11-28 13:00:00,266.66,266.84,266.65,266.66,17611.0,254.0754,254.2469,254.0659,254.0754,17611.0
2017-11-28 13:05:00,266.66,266.78,266.61,266.68,9051.0,254.0754,254.1898,254.0278,254.0945,9051.0
2017-11-28 13:10:00,266.73,266.87,266.68,266.82,9046.0,254.1421,254.2755,254.0945,254.2279,9046.0
2017-11-28 13:15:00,266.8,266.92,266.75,266.8,5290.0,254.2088,254.3232,254.1612,254.2088,5290.0
2017-11-28 13:20:00,266.83,266.92,266.45,266.59,10180.0,254.2374,254.3232,253.8754,254.0087,10180.0
2017-11-28 13:25:00,266.57,266.8,266.49,266.72,8017.0,253.9897,254.2088,253.9135,254.1326,8017.0
2017-11-28 13:30:00,266.69,266.84,266.57,266.78,9588.0,254.104,254.2469,253.9897,254.1898,9588.0
2017-11-28 13:35:00,266.77,266.79,266.67,266.75,5288.0,254.1803,254.1993,254.085,254.1612,5288.0
2017-11-28 13:40:00,266.73,266.78,266.72,266.76,3145.0,254.1421,254.1898,254.1326,254.1707,3145.0
2017-11-28 13:45:00,266.81,266.87,266.79,266.85,5541.0,254.2184,254.2755,254.1993,254.2565,5541.0
2017-11-28 13:50:00,266.86,266.88,266.48,266.48,9962.0,254.266,254.2851,253.9039,253.9039,9962.0
2017-11-28 13:55:00,266.42,266.42,265.85,265.94,17008.0,253.8468,253.8468,253.3037,253.3894,17008.0
2017-11-28 14:00:00,265.91,265.94,265.55,265.74,21402.0,253.3608,253.3894,253.0178,253.1989,21402.0
2017-11-28 14:05:00,265.72,266.21,265.67,266.08,11752.0,253.1798,253.6467,253.1322,253.5228,11752.0
2017-11-28 14:10:00,266.09,266.09,265.88,266.0,7408.0,253.5323,253.5323,253.3323,253.4466,7408.0
2017-11-28 14:15:00,265.96,265.99,265.83,265.99,3142.0,253.4085,253.4371,253.2846,253.4371,3142.0
2017-11-28 14:20:00,265.97,266.05,265.92,266.04,6275.0,253.418,253.4942,253.3704,253.4847,6275.0
2017-11-28 14:25:00,266.06,266.49,266.05,266.45,7677.0,253.5038,253.9135,253.4942,253.8754,7677.0
2017-11-28 14:30:00,266.48,266.6,266.44,266.51,10378.0,253.9039,254.0183,253.8658,253.9325,10378.0
2017-11-28 14:35:00,266.48,266.54,266.4,266.48,15776.0,253.9039,253.9611,253.8277,253.9039,15776.0
2017-11-28 14:40:00,266.5,266.67,266.47,266.59,12264.0,253.923,254.085,253.8944,254.0087,12264.0
2017-11-28 14:45:00,266.61,266.8,266.58,266.68,22343.0,254.0278,254.2088,253.9992,254.0945,22343.0
2017-11-28 14:50:00,266.63,266.66,266.5,266.59,18031.0,254.0469,254.0754,253.923,254.0087,18031.0
2017-11-28 14:55:00,266.63,266.74,266.35,266.72,11878.0,254.0469,254.1517,253.7801,254.1326,11878.0
2017-11-28 15:00:00,266.65,266.84,266.61,266.82,19018.0,254.0659,254.2469,254.0278,254.2279,19018.0
2017-11-28 15:05:00,266.84,267.16,266.81,267.16,62399.0,254.2469,254.5518,254.2184,254.5518,62399.0
2017-11-28 15:10:00,267.13,267.54,267.12,267.47,42953.0,254.5233,254.9139,254.5137,254.8472,42953.0
2017-11-28 15:15:00,267.51,267.96,267.43,267.93,34878.0,254.8853,255.3141,254.8091,255.2855,34878.0
2017-11-28 15:20:00,267.95,267.98,267.75,267.75,24981.0,255.3046,255.3331,255.114,255.114,24981.0
2017-11-28 15:25:00,267.75,267.76,267.18,267.32,28768.0,255.114,255.1235,254.5709,254.7043,28768.0
2017-11-28 15:30:00,267.31,267.63,267.24,267.25,33691.0,254.6948,254.9997,254.6281,254.6376,33691.0
2017-11-28 15:35:00,267.25,267.65,267.22,267.59,25101.0,254.6376,255.0187,254.609,254.9616,25101.0
2017-11-28 15:40:00,267.59,267.88,267.55,267.74,30103.0,254.9616,255.2379,254.9234,255.1045,30103.0
2017-11-28 15:45:00,267.74,267.89,267.7,267.7,37046.0,255.1045,255.2474,255.0664,255.0664,37046.0
2017-11-28 15:50:00,267.69,267.99,267.63,267.97,39649.0,255.0568,255.3427,254.9997,255.3236,39649.0
2017-11-28 15:55:00,267.97,268.01,267.79,267.99,110768.0,255.3236,255.3617,255.1521,255.3427,110768.0
2017-11-29 09:30:00,269.48,269.5,268.02,268.74,127605.0,256.7624,256.7814,255.3713,256.0573,127605.0
2017-11-29 09:35:00,268.73,269.05,268.0,268.15,42307.0,256.0478,256.3527,255.3522,255.4951,42307.0
2017-11-29 09:40:00,268.14,268.2,267.29,267.71,59591.0,255.4856,255.5428,254.6757,255.0759,59591.0
2017-11-29 09:45:00,267.65,268.41,267.6,267.8,46356.0,255.0187,255.7429,254.9711,255.1616,46356.0
2017-11-29 09:50:00,267.82,268.27,267.42,268.25,30216.0,255.1807,255.6095,254.7996,255.5904,30216.0
2017-11-29 09:55:00,268.32,268.65,267.78,268.06,41807.0,255.6571,255.9715,255.1426,255.4094,41807.0
2017-11-29 10:00:00,268.34,268.41,267.67,268.41,46919.0,255.6762,255.7429,255.0378,255.7429,46919.0
2017-11-29 10:05:00,268.32,268.52,267.73,268.09,21609.0,255.6571,255.8477,255.0949,255.438,21609.0
2017-11-29 10:10:00,268.01,268.61,267.86,268.39,36480.0,255.3617,255.9334,255.2188,255.7238,36480.0
2017-11-29 10:15:00,268.33,268.35,267.26,267.78,20901.0,255.6666,255.6857,254.6471,255.1426,20901.0
2017-11-29 10:20:00,267.82,268.16,267.25,267.95,29769.0,255.1807,255.5047,254.6376,255.3046,29769.0
2017-11-29 10:25:00,268.02,268.02,267.01,267.44,35243.0,255.3713,255.3713,254.4089,254.8186,35243.0
2017-11-29 10:30:00,267.51,267.66,266.85,267.18,37990.0,254.8853,255.0283,254.2565,254.5709,37990.0
2017-11-29 10:35:00,267.15,267.35,266.92,267.0,27065.0,254.5423,254.7329,254.3232,254.3994,27065.0
2017-11-29 10:40:00,266.97,267.36,266.79,267.26,22995.0,254.3708,254.7424,254.1993,254.6471,22995.0
2017-11-29 10:45:00,267.19,267.38,266.93,267.38,18065.0,254.5804,254.7615,254.3327,254.7615,18065.0
2017-11-29 10:50:00,267.3,267.4,266.58,266.72,30448.0,254.6852,254.7805,253.9992,254.1326,30448.0
2017-11-29 10:55:00,266.73,266.84,266.31,266.43,15421.0,254.1421,254.2469,253.742,253.8563,15421.0
2017-11-29 11:00:00,266.32,266.89,266.32,266.71,14409.0,253.7515,254.2946,253.7515,254.1231,14409.0
2017-11-29 11:05:00,266.87,267.09,266.67,266.67,15897.0,254.2755,254.4852,254.085,254.085,15897.0
2017-11-29 11:10:00,266.82,266.94,266.56,266.56,21084.0,254.2279,254.3422,253.9802,253.9802,21084.0
2017-11-29 11:15:00,266.64,266.94,266.3,266.77,52627.0,254.0564,254.3422,253.7324,254.1803,52627.0
2017-11-29 11:20:00,266.85,266.87,266.34,266.42,15197.0,254.2565,254.2755,253.7705,253.8468,15197.0
2017-11-29 11:25:00,266.37,266.81,266.18,266.81,21517.0,253.7991,254.2184,253.6181,254.2184,21517.0
2017-11-29 11:30:00,266.74,266.77,266.15,266.45,21108.0,254.1517,254.1803,253.5895,253.8754,21108.0
2017-11-29 11:35:00,266.46,267.2,266.46,267.16,29823.0,253.8849,254.59,253.8849,254.5518,29823.0
2017-11-29 11:40:00,267.14,267.39,266.84,266.9,38745.0,254.5328,254.771,254.2469,254.3041,38745.0
2017-11-29 11:45:00,266.92,267.49,266.92,267.42,21421.0,254.3232,254.8663,254.3232,254.7996,21421.0
2017-11-29 11:50:00,267.4,267.54,267.11,267.33,14879.0,254.7805,254.9139,254.5042,254.7138,14879.0
2017-11-29 11:55:00,267.3,267.38,267.09,267.11,13126.0,254.6852,254.7615,254.4852,254.5042,13126.0
2017-11-29 12:00:00,267.21,267.52,266.99,267.52,19637.0,254.5995,254.8949,254.3899,254.8949,19637.0
2017-11-29 12:05:00,267.4,267.61,267.06,267.37,16278.0,254.7805,254.9806,254.4566,254.7519,16278.0
2017-11-29 12:10:00,267.48,267.68,267.08,267.38,18921.0,254.8567,255.0473,254.4756,254.7615,18921.0
2017-11-29 12:15:00,267.37,267.5,267.1,267.45,14353.0,254.7519,254.8758,254.4947,254.8282,14353.0
2017-11-29 12:20:00,267.4,267.69,267.39,267.57,15651.0,254.7805,255.0568,254.771,254.9425,15651.0
2017-11-29 12:25:00,267.56,267.81,267.43,267.6,9209.0,254.933,255.1712,254.8091,254.9711,9209.0
2017-11-29 12:30:00,267.7,267.73,267.44,267.64,7430.0,255.0664,255.0949,254.8186,255.0092,7430.0
2017-11-29 12:35:00,267.65,267.89,267.51,267.8,16586.0,255.0187,255.2474,254.8853,255.1616,16586.0
2017-11-29 12:40:00,267.94,267.99,267.64,267.74,7399.0,255.295,255.3427,255.0092,255.1045,7399.0
2017-11-29 12:45:00,267.71,268.35,267.62,268.25,16986.0,255.0759,255.6857,254.9901,255.5904,16986.0
2017-11-29 12:50:00,268.21,268.45,268.17,268.21,14000.0,255.5523,255.781,255.5142,255.5523,14000.0
2017-11-29 12:55:00,268.27,268.5,268.1,268.46,12771.0,255.6095,255.8286,255.4475,255.7905,12771.0
2017-11-29 13:00:00,268.41,268.42,268.01,268.09,8095.0,255.7429,255.7524,255.3617,255.438,8095.0
2017-11-29 13:05:00,268.1,268.11,267.91,268.0,7666.0,255.4475,255.457,255.2665,255.3522,7666.0
2017-11-29 13:10:00,268.01,268.5,268.01,268.37,15077.0,255.3617,255.8286,255.3617,255.7047,15077.0
2017-11-29 13:15:00,268.32,268.41,268.27,268.28,3100.0,255.6571,255.7429,255.6095,255.619,3100.0
2017-11-29 13:20:00,268.27,268.44,268.23,268.4,9400.0,255.6095,255.7714,255.5713,255.7333,9400.0
2017-11-29 13:25:00,268.4,268.66,268.4,268.51,16064.0,255.7333,255.9811,255.7333,255.8381,16064.0
2017-11-29 13:30:00,268.54,268.54,268.3,268.52,4656.0,255.8667,255.8667,255.638,255.8477,4656.0
2017-11-29 13:35:00,268.51,268.58,268.4,268.54,4449.0,255.8381,255.9048,255.7333,255.8667,4449.0
2017-11-29 13:40:00,268.52,268.59,268.46,268.54,6387.0,255.8477,255.9144,255.7905,255.8667,6387.0
2017-11-29 13:45:00,268.56,269.34,268.51,269.31,18906.0,255.8858,256.629,255.8381,256.6004,18906.0
2017-11-29 13:50:00,269.25,269.43,269.01,269.12,18106.0,256.5432,256.7147,256.3145,256.4193,18106.0
2017-11-29 13:55:00,269.04,269.69,268.98,269.55,35406.0,256.3431,256.9624,256.286,256.8291,35406.0
2017-11-29 14:00:00,269.45,269.55,269.13,269.2,13024.0,256.7338,256.8291,256.4289,256.4956,13024.0
2017-11-29 14:05:00,269.21,269.22,268.88,268.89,13415.0,256.5051,256.5146,256.1907,256.2002,13415.0
2017-11-29 14:10:00,268.85,269.1,268.83,269.0,13046.0,256.1621,256.4003,256.143,256.305,13046.0
2017-11-29 14:15:00,269.01,269.01,268.72,268.88,10516.0,256.3145,256.3145,256.0382,256.1907,10516.0
2017-11-29 14:20:00,268.88,268.88,268.66,268.69,10363.0,256.1907,256.1907,255.9811,256.0096,10363.0
2017-11-29 14:25:00,268.69,268.7,268.47,268.6,12077.0,256.0096,256.0192,255.8,255.9239,12077.0
2017-11-29 14:30:00,268.6,268.65,268.42,268.52,7224.0,255.9239,255.9715,255.7524,255.8477,7224.0
2017-11-29 14:35:00,268.45,268.5,268.36,268.37,11273.0,255.781,255.8286,255.6952,255.7047,11273.0
2017-11-29 14:40:00,268.36,268.51,268.3,268.3,12525.0,255.6952,255.8381,255.638,255.638,12525.0
2017-11-29 14:45:00,268.29,268.33,268.05,268.28,18803.0,255.6285,255.6666,255.3998,255.619,18803.0
2017-11-29 14:50:00,268.28,268.4,268.21,268.21,13494.0,255.619,255.7333,255.5523,255.5523,13494.0
2017-11-29 14:55:00,268.17,268.34,268.15,268.22,9771.0,255.5142,255.6762,255.4951,255.5618,9771.0
2017-11-29 15:00:00,268.28,268.51,268.12,268.43,16033.0,255.619,255.8381,255.4665,255.7619,16033.0
2017-11-29 15:05:00,268.43,268.83,268.31,268.56,44339.0,255.7619,256.143,255.6476,255.8858,44339.0
2017-11-29 15:10:00,268.55,268.58,268.32,268.32,17350.0,255.8762,255.9048,255.6571,255.6571,17350.0
2017-11-29 15:15:00,268.31,268.49,268.27,268.34,18179.0,255.6476,255.8191,255.6095,255.6762,18179.0
2017-11-29 15:20:00,268.34,268.68,268.32,268.64,13602.0,255.6762,256.0001,255.6571,255.962,13602.0
2017-11-29 15:25:00,268.64,268.91,268.55,268.91,12580.0,255.962,256.2193,255.8762,256.2193,12580.0
2017-11-29 15:30:00,268.92,268.93,268.68,268.77,32533.0,256.2288,256.2383,256.0001,256.0859,32533.0
2017-11-29 15:35:00,268.78,269.0,268.74,268.94,21230.0,256.0954,256.305,256.0573,256.2478,21230.0
2017-11-29 15:40:00,268.92,269.21,268.92,269.11,45740.0,256.2288,256.5051,256.2288,256.4098,45740.0
2017-11-29 15:45:00,269.05,269.24,268.95,269.02,28423.0,256.3527,256.5337,256.2574,256.3241,28423.0
2017-11-29 15:50:00,269.06,269.1,268.9,269.0,32394.0,256.3622,256.4003,256.2097,256.305,32394.0
2017-11-29 15:55:00,268.99,269.49,268.97,269.28,138951.0,256.2955,256.7719,256.2764,256.5718,138951.0
2017-11-30 09:30:00,269.91,270.69,269.62,269.97,67121.0,257.1721,257.9153,256.8958,257.2292,67121.0
2017-11-30 09:35:00,270.07,270.29,269.73,270.09,30590.0,257.3245,257.5341,257.0006,257.3436,30590.0
2017-11-30 09:40:00,270.09,270.48,270.08,270.19,15197.0,257.3436,257.7152,257.334,257.4389,15197.0
2017-11-30 09:45:00,270.07,270.46,269.82,270.08,55408.0,257.3245,257.6961,257.0863,257.334,55408.0
2017-11-30 09:50:00,270.11,270.22,269.43,270.06,40412.0,257.3626,257.4674,256.7147,257.315,40412.0
2017-11-30 09:55:00,270.06,270.85,269.85,270.31,57107.0,257.315,258.0677,257.1149,257.5532,57107.0
2017-11-30 10:00:00,270.39,270.88,270.29,270.72,30872.0,257.6294,258.0963,257.5341,257.9438,30872.0
2017-11-30 10:05:00,270.67,270.9,270.61,270.63,22615.0,257.8962,258.1153,257.839,257.8581,22615.0
2017-11-30 10:10:00,270.64,270.73,270.28,270.59,20470.0,257.8676,257.9534,257.5246,257.82,20470.0
2017-11-30 10:15:00,270.58,270.81,270.17,270.78,13109.0,257.8104,258.0296,257.4198,258.001,13109.0
2017-11-30 10:20:00,270.78,271.19,270.74,271.12,24784.0,258.001,258.3917,257.9629,258.325,24784.0
2017-11-30 10:25:00,271.07,271.09,270.78,270.94,17407.0,258.2773,258.2964,258.001,258.1535,17407.0
2017-11-30 10:30:00,271.03,271.34,270.87,271.16,28074.0,258.2392,258.5346,258.0868,258.3631,28074.0
2017-11-30 10:35:00,271.27,271.57,271.19,271.39,30608.0,258.4679,258.7537,258.3917,258.5822,30608.0
2017-11-30 10:40:00,271.34,271.58,271.09,271.13,16501.0,258.5346,258.7633,258.2964,258.3345,16501.0
2017-11-30 10:45:00,271.1,271.21,270.91,271.14,23588.0,258.3059,258.4107,258.1249,258.344,23588.0
2017-11-30 10:50:00,271.17,271.64,271.1,271.54,30879.0,258.3726,258.8204,258.3059,258.7251,30879.0
2017-11-30 10:55:00,271.56,271.75,271.42,271.67,21173.0,258.7442,258.9252,258.6108,258.849,21173.0
2017-11-30 11:00:00,271.7,272.07,271.69,271.81,33407.0,258.8776,259.2301,258.8681,258.9824,33407.0
2017-11-30 11:05:00,271.85,272.13,271.75,271.75,14004.0,259.0205,259.2873,258.9252,258.9252,14004.0
2017-11-30 11:10:00,271.79,271.92,271.42,271.76,25737.0,258.9633,259.0872,258.6108,258.9348,25737.0
2017-11-30 11:15:00,271.83,272.04,271.75,271.88,15099.0,259.0015,259.2015,258.9252,259.0491,15099.0
2017-11-30 11:20:00,271.83,271.83,271.26,271.5,23182.0,259.0015,259.0015,258.4584,258.687,23182.0
2017-11-30 11:25:00,271.44,271.59,271.35,271.37,13272.0,258.6299,258.7728,258.5441,258.5632,13272.0
2017-11-30 11:30:00,271.35,271.55,270.99,271.53,33976.0,258.5441,258.7347,258.2011,258.7156,33976.0
2017-11-30 11:35:00,271.58,271.82,271.39,271.75,15316.0,258.7633,258.9919,258.5822,258.9252,15316.0
2017-11-30 11:40:00,271.83,272.0,271.82,271.93,19630.0,259.0015,259.1634,258.9919,259.0967,19630.0
2017-11-30 11:45:00,271.96,272.32,271.94,272.31,16541.0,259.1253,259.4683,259.1063,259.4588,16541.0
2017-11-30 11:50:00,272.28,272.35,272.02,272.21,19112.0,259.4302,259.4969,259.1825,259.3635,19112.0
2017-11-30 11:55:00,272.22,272.4,272.17,272.39,8848.0,259.373,259.5446,259.3254,259.535,8848.0
2017-11-30 12:00:00,272.43,272.75,272.35,272.51,28335.0,259.5731,259.878,259.4969,259.6494,28335.0
2017-11-30 12:05:00,272.51,272.87,272.44,272.8,13404.0,259.6494,259.9924,259.5827,259.9257,13404.0
2017-11-30 12:10:00,272.79,272.91,272.62,272.86,19590.0,259.9161,260.0305,259.7542,259.9828,19590.0
2017-11-30 12:15:00,272.83,273.28,272.82,273.28,29302.0,259.9543,260.383,259.9447,260.383,29302.0
2017-11-30 12:20:00,273.22,273.24,272.69,273.12,28070.0,260.3259,260.3449,259.8209,260.2306,28070.0
2017-11-30 12:25:00,273.16,273.27,272.95,273.27,10598.0,260.2687,260.3735,260.0686,260.3735,10598.0
2017-11-30 12:30:00,273.19,273.49,273.14,273.3,23304.0,260.2973,260.5831,260.2496,260.4021,23304.0
2017-11-30 12:35:00,273.3,273.89,273.16,273.86,22053.0,260.4021,260.9642,260.2687,260.9357,22053.0
2017-11-30 12:40:00,273.85,274.39,273.74,274.28,23810.0,260.9261,261.4406,260.8213,261.3358,23810.0
2017-11-30 12:45:00,274.27,274.72,274.11,274.64,50587.0,261.3263,261.7551,261.1739,261.6788,50587.0
2017-11-30 12:50:00,274.59,274.59,273.88,274.1,31334.0,261.6312,261.6312,260.9547,261.1643,31334.0
2017-11-30 12:55:00,274.18,274.22,273.69,274.12,16142.0,261.2405,261.2787,260.7737,261.1834,16142.0
2017-11-30 13:00:00,274.1,274.47,274.04,274.34,58071.0,261.1643,261.5169,261.1072,261.393,58071.0
2017-11-30 13:05:00,274.33,274.56,274.22,274.47,31753.0,261.3835,261.6026,261.2787,261.5169,31753.0
2017-11-30 13:10:00,274.55,274.71,274.44,274.67,18746.0,261.5931,261.7455,261.4883,261.7074,18746.0
2017-11-30 13:15:00,274.62,274.64,274.13,274.37,41197.0,261.6598,261.6788,261.1929,261.4216,41197.0
2017-11-30 13:20:00,274.3,274.58,274.29,274.45,27723.0,261.3549,261.6217,261.3454,261.4978,27723.0
2017-11-30 13:25:00,274.5,274.69,274.43,274.59,21847.0,261.5454,261.7265,261.4788,261.6312,21847.0
2017-11-30 13:30:00,274.65,274.65,274.2,274.44,35654.0,261.6884,261.6884,261.2596,261.4883,35654.0
2017-11-30 13:35:00,274.33,274.67,274.33,274.63,14005.0,261.3835,261.7074,261.3835,261.6693,14005.0
2017-11-30 13:40:00,274.59,274.69,274.28,274.42,16553.0,261.6312,261.7265,261.3358,261.4692,16553.0
2017-11-30 13:45:00,274.38,274.71,274.33,274.48,36859.0,261.4311,261.7455,261.3835,261.5264,36859.0
2017-11-30 13:50:00,274.45,274.56,274.25,274.51,22917.0,261.4978,261.6026,261.3072,261.555,22917.0
2017-11-30 13:55:00,274.5,274.9,274.44,274.9,42653.0,261.5454,261.9266,261.4883,261.9266,42653.0
2017-11-30 14:00:00,274.91,274.95,274.79,274.85,17704.0,261.9361,261.9742,261.8218,261.8789,17704.0
2017-11-30 14:05:00,274.85,274.96,274.62,274.67,18053.0,261.8789,261.9837,261.6598,261.7074,18053.0
2017-11-30 14:10:00,274.72,274.81,274.57,274.61,15785.0,261.7551,261.8408,261.6121,261.6503,15785.0
2017-11-30 14:15:00,274.6,274.82,274.6,274.76,9641.0,261.6407,261.8503,261.6407,261.7932,9641.0
2017-11-30 14:20:00,274.76,275.38,274.75,275.26,42141.0,261.7932,262.3839,261.7836,262.2696,42141.0
2017-11-30 14:25:00,275.28,275.84,275.2,275.84,44281.0,262.2886,262.8222,262.2124,262.8222,44281.0
2017-11-30 14:30:00,275.81,275.82,275.26,275.33,31048.0,262.7936,262.8032,262.2696,262.3363,31048.0
2017-11-30 14:35:00,275.4,275.57,275.3,275.45,20935.0,262.403,262.565,262.3077,262.4506,20935.0
2017-11-30 14:40:00,275.45,275.57,275.36,275.54,26179.0,262.4506,262.565,262.3649,262.5364,26179.0
2017-11-30 14:45:00,275.55,275.6,275.44,275.49,16757.0,262.5459,262.5935,262.4411,262.4887,16757.0
2017-11-30 14:50:00,275.49,275.53,275.19,275.19,19971.0,262.4887,262.5268,262.2029,262.2029,19971.0
2017-11-30 14:55:00,275.19,275.33,275.12,275.25,23189.0,262.2029,262.3363,262.1362,262.2601,23189.0
2017-11-30 15:00:00,275.26,275.3,275.06,275.18,46803.0,262.2696,262.3077,262.079,262.1934,46803.0
2017-11-30 15:05:00,275.13,275.31,275.1,275.22,31166.0,262.1457,262.3172,262.1171,262.2315,31166.0
2017-11-30 15:10:00,275.2,275.35,275.17,275.35,18572.0,262.2124,262.3553,262.1838,262.3553,18572.0
2017-11-30 15:15:00,275.36,275.5,274.68,274.68,46646.0,262.3649,262.4983,261.717,261.717,46646.0
2017-11-30 15:20:00,274.68,274.88,274.63,274.66,26600.0,261.717,261.9075,261.6693,261.6979,26600.0
2017-11-30 15:25:00,274.69,275.01,274.69,274.98,38032.0,261.7265,262.0314,261.7265,262.0028,38032.0
2017-11-30 15:30:00,274.92,275.29,274.89,275.29,40106.0,261.9456,262.2982,261.917,262.2982,40106.0
2017-11-30 15:35:00,275.31,275.45,275.15,275.24,53562.0,262.3172,262.4506,262.1648,262.2505,53562.0
2017-11-30 15:40:00,275.23,275.58,275.2,275.44,56014.0,262.241,262.5745,262.2124,262.4411,56014.0
2017-11-30 15:45:00,275.45,276.46,275.43,276.39,116392.0,262.4506,263.4129,262.4316,263.3463,116392.0
2017-11-30 15:50:00,276.44,276.97,276.26,276.87,139770.0,263.3939,263.8989,263.2224,263.8036,139770.0
2017-11-30 15:55:00,276.88,277.04,276.28,276.52,320850.0,263.8131,263.9656,263.2414,263.4701,320850.0
2017-12-01 09:30:00,277.51,277.51,274.87,275.68,132203.0,264.4134,264.4134,261.898,262.6698,132203.0
2017-12-01 09:35:00,275.67,275.98,274.1,274.61,65772.0,262.6602,262.9556,261.1643,261.6503,65772.0
2017-12-01 09:40:00,274.55,275.87,274.11,274.99,57272.0,261.5931,262.8508,261.1739,262.0123,57272.0
2017-12-01 09:45:00,274.84,275.54,274.79,275.17,35930.0,261.8694,262.5364,261.8218,262.1838,35930.0
2017-12-01 09:50:00,275.3,275.86,275.08,275.65,38160.0,262.3077,262.8413,262.0981,262.6412,38160.0
2017-12-01 09:55:00,275.66,275.91,275.17,275.91,29406.0,262.6507,262.8889,262.1838,262.8889,29406.0
2017-12-01 10:00:00,275.99,276.0,274.59,274.92,59131.0,262.9651,262.9747,261.6312,261.9456,59131.0
2017-12-01 10:05:00,274.92,275.55,274.81,275.27,36702.0,261.9456,262.5459,261.8408,262.2791,36702.0
2017-12-01 10:10:00,275.3,275.38,275.02,275.38,17946.0,262.3077,262.3839,262.0409,262.3839,17946.0
2017-12-01 10:15:00,275.43,276.26,275.24,275.82,64846.0,262.4316,263.2224,262.2505,262.8032,64846.0
2017-12-01 10:20:00,275.76,276.37,275.63,276.23,24219.0,262.746,263.3272,262.6221,263.1938,24219.0
2017-12-01 10:25:00,276.34,277.14,276.33,277.14,32559.0,263.2986,264.0609,263.2891,264.0609,32559.0
2017-12-01 10:30:00,277.06,277.49,276.84,277.05,51010.0,263.9846,264.3943,263.775,263.9751,51010.0
2017-12-01 10:35:00,277.05,277.48,277.0,277.17,35000.0,263.9751,264.3848,263.9275,264.0894,35000.0
2017-12-01 10:40:00,277.24,277.95,277.24,277.91,22965.0,264.1561,264.8326,264.1561,264.7945,22965.0
2017-12-01 10:45:00,277.85,278.47,277.75,278.06,52202.0,264.7374,265.3281,264.6421,264.9374,52202.0
2017-12-01 10:50:00,278.08,278.63,277.97,278.56,33514.0,264.9565,265.4805,264.8517,265.4138,33514.0
2017-12-01 10:55:00,278.55,278.73,278.22,278.5,32090.0,265.4043,265.5758,265.0899,265.3567,32090.0
2017-12-01 11:00:00,278.53,278.54,277.77,277.85,34657.0,265.3853,265.3948,264.6611,264.7374,34657.0
2017-12-01 11:05:00,277.8,277.8,275.71,276.26,62680.0,264.6897,264.6897,262.6983,263.2224,62680.0
2017-12-01 11:10:00,276.2,276.23,272.1,273.98,123379.0,263.1652,263.1938,259.2587,261.05,123379.0
2017-12-01 11:15:00,274.17,275.1,273.52,274.34,83344.0,261.231,262.1171,260.6117,261.393,83344.0
2017-12-01 11:20:00,274.42,274.44,271.76,272.52,72464.0,261.4692,261.4883,258.9348,259.6589,72464.0
2017-12-01 11:25:00,272.6,272.68,271.21,271.32,78750.0,259.7351,259.8113,258.4107,258.5155,78750.0
2017-12-01 11:30:00,271.43,273.0,270.6,272.9,75419.0,258.6203,260.1162,257.8295,260.021,75419.0
2017-12-01 11:35:00,272.76,273.43,272.01,273.17,82404.0,259.8876,260.5259,259.173,260.2782,82404.0
2017-12-01 11:40:00,273.15,273.73,273.01,273.49,44939.0,260.2592,260.8118,260.1258,260.5831,44939.0
2017-12-01 11:45:00,273.43,273.43,272.29,272.3,42213.0,260.5259,260.5259,259.4397,259.4493,42213.0
2017-12-01 11:50:00,272.23,272.47,271.36,272.06,78254.0,259.3826,259.6113,258.5536,259.2206,78254.0
2017-12-01 11:55:00,271.89,273.95,271.89,273.77,87758.0,259.0586,261.0214,259.0586,260.8499,87758.0
2017-12-01 12:00:00,273.68,273.82,273.22,273.51,53667.0,260.7641,260.8975,260.3259,260.6022,53667.0
2017-12-01 12:05:00,273.64,274.38,273.13,273.82,42041.0,260.726,261.4311,260.2401,260.8975,42041.0
2017-12-01 12:10:00,273.72,274.11,273.32,273.36,31572.0,260.8023,261.1739,260.4211,260.4592,31572.0
2017-12-01 12:15:00,273.49,274.13,273.06,273.51,38856.0,260.5831,261.1929,260.1734,260.6022,38856.0
2017-12-01 12:20:00,273.58,273.87,273.33,273.5,29904.0,260.6689,260.9452,260.4307,260.5926,29904.0
2017-12-01 12:25:00,273.5,273.54,272.78,272.78,50423.0,260.5926,260.6308,259.9066,259.9066,50423.0
2017-12-01 12:30:00,272.85,273.21,272.82,273.17,27977.0,259.9733,260.3163,259.9447,260.2782,27977.0
2017-12-01 12:35:00,273.22,274.11,273.17,273.57,23991.0,260.3259,261.1739,260.2782,260.6593,23991.0
2017-12-01 12:40:00,273.55,273.91,273.16,273.73,16689.0,260.6403,260.9833,260.2687,260.8118,16689.0
2017-12-01 12:45:00,273.67,273.78,273.23,273.42,19071.0,260.7546,260.8594,260.3354,260.5164,19071.0
2017-12-01 12:50:00,273.37,273.68,272.98,273.19,15652.0,260.4688,260.7641,260.0972,260.2973,15652.0
2017-12-01 12:55:00,273.23,273.41,273.06,273.14,11568.0,260.3354,260.5069,260.1734,260.2496,11568.0
2017-12-01 13:00:00,273.07,273.19,272.67,272.98,17284.0,260.1829,260.2973,259.8018,260.0972,17284.0
2017-12-01 13:05:00,272.99,273.08,272.71,272.94,15445.0,260.1067,260.1925,259.8399,260.0591,15445.0
2017-12-01 13:10:00,272.88,273.45,272.87,273.23,13905.0,260.0019,260.545,259.9924,260.3354,13905.0
2017-12-01 13:15:00,273.27,273.27,272.76,273.05,12488.0,260.3735,260.3735,259.8876,260.1639,12488.0
2017-12-01 13:20:00,273.01,273.31,272.84,273.31,14327.0,260.1258,260.4116,259.9638,260.4116,14327.0
2017-12-01 13:25:00,273.23,273.81,273.15,273.81,23608.0,260.3354,260.888,260.2592,260.888,23608.0
2017-12-01 13:30:00,273.75,273.88,273.6,273.63,24441.0,260.8308,260.9547,260.6879,260.7165,24441.0
2017-12-01 13:35:00,273.68,273.7,273.29,273.45,21082.0,260.7641,260.7832,260.3926,260.545,21082.0
2017-12-01 13:40:00,273.5,273.6,273.27,273.42,14039.0,260.5926,260.6879,260.3735,260.5164,14039.0
2017-12-01 13:45:00,273.42,273.42,272.96,273.28,16384.0,260.5164,260.5164,260.0781,260.383,16384.0
2017-12-01 13:50:00,273.27,273.4,273.15,273.25,20839.0,260.3735,260.4974,260.2592,260.3544,20839.0
2017-12-01 13:55:00,273.25,273.59,273.11,273.54,15435.0,260.3544,260.6784,260.221,260.6308,15435.0
2017-12-01 14:00:00,273.53,273.56,273.14,273.18,20172.0,260.6212,260.6498,260.2496,260.2877,20172.0
2017-12-01 14:05:00,273.06,273.06,272.17,272.21,30445.0,260.1734,260.1734,259.3254,259.3635,30445.0
2017-12-01 14:10:00,272.25,272.8,272.24,272.49,20999.0,259.4016,259.9257,259.3921,259.6303,20999.0
2017-12-01 14:15:00,272.46,272.68,272.11,272.52,13419.0,259.6017,259.8113,259.2682,259.6589,13419.0
2017-12-01 14:20:00,272.53,272.65,272.29,272.29,7658.0,259.6684,259.7828,259.4397,259.4397,7658.0
2017-12-01 14:25:00,272.28,272.56,272.19,272.39,20582.0,259.4302,259.697,259.3445,259.535,20582.0
2017-12-01 14:30:00,272.42,272.66,272.42,272.63,19395.0,259.5636,259.7923,259.5636,259.7637,19395.0
2017-12-01 14:35:00,272.55,272.76,272.52,272.7,17848.0,259.6875,259.8876,259.6589,259.8304,17848.0
2017-12-01 14:40:00,272.73,272.75,272.39,272.41,18779.0,259.859,259.878,259.535,259.5541,18779.0
2017-12-01 14:45:00,272.42,272.43,271.6,271.9,39244.0,259.5636,259.5731,258.7823,259.0682,39244.0
2017-12-01 14:50:00,271.84,272.29,271.72,272.16,19089.0,259.011,259.4397,258.8966,259.3159,19089.0
2017-12-01 14:55:00,272.16,272.29,271.75,271.76,38134.0,259.3159,259.4397,258.9252,258.9348,38134.0
2017-12-01 15:00:00,271.79,272.23,271.08,272.01,41774.0,258.9633,259.3826,258.2868,259.173,41774.0
2017-12-01 15:05:00,272.1,272.21,271.69,271.84,27887.0,259.2587,259.3635,258.8681,259.011,27887.0
2017-12-01 15:10:00,271.87,271.87,271.0,271.52,68266.0,259.0396,259.0396,258.2106,258.7061,68266.0
2017-12-01 15:15:00,271.49,271.54,271.4,271.4,22341.0,258.6775,258.7251,258.5917,258.5917,22341.0
2017-12-01 15:20:00,271.4,271.45,270.9,270.99,47208.0,258.5917,258.6394,258.1153,258.2011,47208.0
2017-12-01 15:25:00,270.99,271.05,270.76,270.92,40546.0,258.2011,258.2583,257.982,258.1344,40546.0
2017-12-01 15:30:00,270.94,271.54,270.88,271.5,74138.0,258.1535,258.7251,258.0963,258.687,74138.0
2017-12-01 15:35:00,271.49,271.98,271.42,271.92,38205.0,258.6775,259.1444,258.6108,259.0872,38205.0
2017-12-01 15:40:00,271.97,272.27,271.76,272.21,54679.0,259.1348,259.4207,258.9348,259.3635,54679.0
2017-12-01 15:45:00,272.17,272.18,271.58,271.74,65851.0,259.3254,259.3349,258.7633,258.9157,65851.0
2017-12-01 15:50:00,271.79,271.83,271.53,271.72,52450.0,258.9633,259.0015,258.7156,258.8966,52450.0
2017-12-01 15:55:00,271.69,271.73,271.32,271.42,134229.0,258.8681,258.9062,258.5155,258.6108,134229.0
2017-12-04 09:30:00,276.16,277.88,276.0,276.5,211836.0,263.1271,264.7659,262.9747,263.4511,211836.0
2017-12-04 09:35:00,276.47,277.9,276.22,277.75,64327.0,263.4225,264.785,263.1843,264.6421,64327.0
2017-12-04 09:40:00,277.61,277.98,276.89,277.36,78893.0,264.5087,264.8612,263.8227,264.2705,78893.0
2017-12-04 09:45:00,277.35,277.54,276.5,277.32,49988.0,264.2609,264.442,263.4511,264.2324,49988.0
2017-12-04 09:50:00,277.45,278.3,277.21,278.25,67439.0,264.3562,265.1661,264.1276,265.1185,67439.0
2017-12-04 09:55:00,278.36,279.45,278.26,279.35,84978.0,265.2233,266.2618,265.128,266.1666,84978.0
2017-12-04 10:00:00,279.35,281.37,279.25,281.21,173904.0,266.1666,268.0912,266.0713,267.9388,173904.0
2017-12-04 10:05:00,281.18,281.83,280.45,280.6,99739.0,267.9102,268.5295,267.2146,267.3576,99739.0
2017-12-04 10:10:00,280.64,280.96,279.79,279.93,66058.0,267.3957,267.7006,266.5858,266.7192,66058.0
2017-12-04 10:15:00,279.96,280.0,279.16,279.29,115541.0,266.7478,266.7859,265.9855,266.1094,115541.0
2017-12-04 10:20:00,279.29,280.48,279.27,280.41,55813.0,266.1094,267.2432,266.0903,267.1765,55813.0
2017-12-04 10:25:00,280.41,280.41,279.81,280.36,50548.0,267.1765,267.1765,266.6049,267.1289,50548.0
2017-12-04 10:30:00,280.44,280.47,280.0,280.21,35006.0,267.2051,267.2337,266.7859,266.986,35006.0
2017-12-04 10:35:00,280.09,280.38,279.78,280.28,53292.0,266.8716,267.148,266.5763,267.0527,53292.0
2017-12-04 10:40:00,280.29,280.73,279.97,280.07,79108.0,267.0622,267.4814,266.7573,266.8526,79108.0
2017-12-04 10:45:00,280.05,280.05,279.38,279.85,84083.0,266.8335,266.8335,266.1951,266.643,84083.0
2017-12-04 10:50:00,279.88,279.94,279.31,279.72,93882.0,266.6715,266.7287,266.1284,266.5191,93882.0
2017-12-04 10:55:00,279.68,280.38,279.48,279.86,70148.0,266.481,267.148,266.2904,266.6525,70148.0
2017-12-04 11:00:00,279.82,279.87,278.88,279.19,65039.0,266.6144,266.662,265.7187,266.0141,65039.0
2017-12-04 11:05:00,279.12,279.13,277.77,277.89,83905.0,265.9474,265.9569,264.6611,264.7755,83905.0
2017-12-04 11:10:00,277.94,278.29,277.58,277.67,48710.0,264.8231,265.1566,264.4801,264.5658,48710.0
2017-12-04 11:15:00,277.61,278.29,277.55,278.13,30385.0,264.5087,265.1566,264.4515,265.0041,30385.0
2017-12-04 11:20:00,278.15,278.87,278.15,278.8,34084.0,265.0232,265.7092,265.0232,265.6425,34084.0
2017-12-04 11:25:00,278.81,279.08,278.68,278.74,28717.0,265.652,265.9093,265.5282,265.5853,28717.0
2017-12-04 11:30:00,278.69,279.14,278.66,279.1,25425.0,265.5377,265.9665,265.5091,265.9284,25425.0
2017-12-04 11:35:00,279.11,279.53,279.09,279.49,29821.0,265.9379,266.3381,265.9188,266.3,29821.0
2017-12-04 11:40:00,279.46,279.57,279.33,279.43,31116.0,266.2714,266.3762,266.1475,266.2428,31116.0
2017-12-04 11:45:00,279.44,279.77,279.36,279.62,19884.0,266.2523,266.5667,266.1761,266.4238,19884.0
2017-12-04 11:50:00,279.66,279.7,279.02,279.02,30175.0,266.4619,266.5,265.8521,265.8521,30175.0
2017-12-04 11:55:00,278.99,279.08,278.69,278.73,19408.0,265.8236,265.9093,265.5377,265.5758,19408.0
2017-12-04 12:00:00,278.64,278.76,278.26,278.31,23567.0,265.4901,265.6044,265.128,265.1756,23567.0
2017-12-04 12:05:00,278.31,278.66,278.04,278.05,26127.0,265.1756,265.5091,264.9184,264.9279,26127.0
2017-12-04 12:10:00,278.08,278.58,277.98,278.49,32591.0,264.9565,265.4329,264.8612,265.3471,32591.0
2017-12-04 12:15:00,278.5,278.85,278.38,278.57,23220.0,265.3567,265.6902,265.2423,265.4234,23220.0
2017-12-04 12:20:00,278.63,278.9,278.47,278.71,23397.0,265.4805,265.7378,265.3281,265.5568,23397.0
2017-12-04 12:25:00,278.75,278.76,278.33,278.33,34041.0,265.5949,265.6044,265.1947,265.1947,34041.0
2017-12-04 12:30:00,278.34,278.54,278.24,278.54,29267.0,265.2042,265.3948,265.1089,265.3948,29267.0
2017-12-04 12:35:00,278.56,279.01,278.56,278.96,44189.0,265.4138,265.8426,265.4138,265.795,44189.0
2017-12-04 12:40:00,279.03,279.28,278.64,278.8,72615.0,265.8617,266.0999,265.4901,265.6425,72615.0
2017-12-04 12:45:00,278.8,279.36,278.75,279.36,46738.0,265.6425,266.1761,265.5949,266.1761,46738.0
2017-12-04 12:50:00,279.28,279.64,279.23,279.61,19683.0,266.0999,266.4429,266.0522,266.4143,19683.0
2017-12-04 12:55:00,279.57,279.67,279.19,279.19,12652.0,266.3762,266.4715,266.0141,266.0141,12652.0
2017-12-04 13:00:00,279.18,279.74,279.18,279.65,22153.0,266.0046,266.5382,266.0046,266.4524,22153.0
2017-12-04 13:05:00,279.69,280.01,279.65,279.97,34769.0,266.4905,266.7954,266.4524,266.7573,34769.0
2017-12-04 13:10:00,279.92,280.1,279.83,279.83,44869.0,266.7097,266.8812,266.6239,266.6239,44869.0
2017-12-04 13:15:00,279.83,279.91,279.55,279.61,20257.0,266.6239,266.7001,266.3571,266.4143,20257.0
2017-12-04 13:20:00,279.59,279.74,279.48,279.5,12568.0,266.3952,266.5382,266.2904,266.3095,12568.0
2017-12-04 13:25:00,279.5,279.5,278.93,279.19,20165.0,266.3095,266.3095,265.7664,266.0141,20165.0
2017-12-04 13:30:00,279.23,279.83,279.23,279.83,21933.0,266.0522,266.6239,266.0522,266.6239,21933.0
2017-12-04 13:35:00,279.87,280.0,279.82,279.89,14504.0,266.662,266.7859,266.6144,266.6811,14504.0
2017-12-04 13:40:00,279.89,280.0,279.83,279.96,10748.0,266.6811,266.7859,266.6239,266.7478,10748.0
2017-12-04 13:45:00,279.99,280.02,279.5,279.5,23760.0,266.7764,266.8049,266.3095,266.3095,23760.0
2017-12-04 13:50:00,279.5,279.95,279.43,279.53,35819.0,266.3095,266.7382,266.2428,266.3381,35819.0
2017-12-04 13:55:00,279.52,279.75,279.46,279.56,17183.0,266.3285,266.5477,266.2714,266.3667,17183.0
2017-12-04 14:00:00,279.54,279.64,279.42,279.51,35311.0,266.3476,266.4429,266.2333,266.319,35311.0
2017-12-04 14:05:00,279.54,279.61,279.39,279.5,30558.0,266.3476,266.4143,266.2047,266.3095,30558.0
2017-12-04 14:10:00,279.52,279.98,279.45,279.97,36612.0,266.3285,266.7668,266.2618,266.7573,36612.0
2017-12-04 14:15:00,279.97,280.12,279.72,279.92,55686.0,266.7573,266.9002,266.5191,266.7097,55686.0
2017-12-04 14:20:00,279.91,280.07,279.89,279.99,18340.0,266.7001,266.8526,266.6811,266.7764,18340.0
2017-12-04 14:25:00,279.96,279.96,279.5,279.69,48544.0,266.7478,266.7478,266.3095,266.4905,48544.0
2017-12-04 14:30:00,279.75,279.82,278.7,279.04,53818.0,266.5477,266.6144,265.5472,265.8712,53818.0
2017-12-04 14:35:00,279.03,279.23,278.81,279.1,37110.0,265.8617,266.0522,265.652,265.9284,37110.0
2017-12-04 14:40:00,279.12,279.16,278.64,278.93,32494.0,265.9474,265.9855,265.4901,265.7664,32494.0
2017-12-04 14:45:00,278.99,279.25,278.83,279.11,32680.0,265.8236,266.0713,265.6711,265.9379,32680.0
2017-12-04 14:50:00,279.1,279.83,279.1,279.72,34665.0,265.9284,266.6239,265.9284,266.5191,34665.0
2017-12-04 14:55:00,279.71,280.17,279.69,280.17,27056.0,266.5096,266.9479,266.4905,266.9479,27056.0
2017-12-04 15:00:00,280.11,280.34,279.99,280.12,40378.0,266.8907,267.1098,266.7764,266.9002,40378.0
2017-12-04 15:05:00,280.13,280.4,280.13,280.2,45746.0,266.9098,267.167,266.9098,266.9764,45746.0
2017-12-04 15:10:00,280.19,280.2,279.95,280.02,59967.0,266.9669,266.9764,266.7382,266.8049,59967.0
2017-12-04 15:15:00,280.04,280.15,279.99,280.0,43954.0,266.824,266.9288,266.7764,266.7859,43954.0
2017-12-04 15:20:00,280.02,280.26,280.0,280.26,34806.0,266.8049,267.0336,266.7859,267.0336,34806.0
2017-12-04 15:25:00,280.28,280.37,279.92,279.95,41525.0,267.0527,267.1384,266.7097,266.7382,41525.0
2017-12-04 15:30:00,279.94,279.94,279.5,279.53,66634.0,266.7287,266.7287,266.3095,266.3381,66634.0
2017-12-04 15:35:00,279.53,279.66,279.12,279.33,82576.0,266.3381,266.4619,265.9474,266.1475,82576.0
2017-12-04 15:40:00,279.37,279.47,278.94,279.06,107194.0,266.1856,266.2809,265.7759,265.8902,107194.0
2017-12-04 15:45:00,279.01,279.07,278.43,278.51,152184.0,265.8426,265.8998,265.29,265.3662,152184.0
2017-12-04 15:50:00,278.53,278.87,278.27,278.44,79692.0,265.3853,265.7092,265.1375,265.2995,79692.0
2017-12-04 15:55:00,278.41,278.49,277.86,277.98,185871.0,265.2709,265.3471,264.7469,264.8612,185871.0
2017-12-05 09:30:00,279.01,279.1,278.02,278.14,100630.0,265.8426,265.9284,264.8993,265.0137,100630.0
2017-12-05 09:35:00,278.19,278.32,276.1,276.35,77920.0,265.0613,265.1852,263.0699,263.3081,77920.0
2017-12-05 09:40:00,276.26,277.97,275.76,277.68,44044.0,263.2224,264.8517,262.746,264.5754,44044.0
2017-12-05 09:45:00,277.76,277.76,277.0,277.29,22290.0,264.6516,264.6516,263.9275,264.2038,22290.0
2017-12-05 09:50:00,277.2,277.2,275.62,276.12,45036.0,264.118,264.118,262.6126,263.089,45036.0
2017-12-05 09:55:00,276.12,276.92,275.58,275.82,37573.0,263.089,263.8512,262.5745,262.8032,37573.0
2017-12-05 10:00:00,275.84,277.24,275.84,277.23,37868.0,262.8222,264.1561,262.8222,264.1466,37868.0
2017-12-05 10:05:00,277.31,277.51,276.75,276.82,15143.0,264.2228,264.4134,263.6893,263.756,15143.0
2017-12-05 10:10:00,276.9,277.06,276.5,276.81,19126.0,263.8322,263.9846,263.4511,263.7464,19126.0
2017-12-05 10:15:00,276.86,277.18,276.72,276.85,18264.0,263.7941,264.099,263.6607,263.7845,18264.0
2017-12-05 10:20:00,276.8,277.43,276.8,277.06,15876.0,263.7369,264.3372,263.7369,263.9846,15876.0
2017-12-05 10:25:00,276.99,277.16,276.74,277.16,9590.0,263.9179,264.0799,263.6797,264.0799,9590.0
2017-12-05 10:30:00,277.2,277.81,277.09,277.44,36820.0,264.118,264.6992,264.0132,264.3467,36820.0
2017-12-05 10:35:00,277.5,277.52,276.96,276.96,20884.0,264.4039,264.4229,263.8894,263.8894,20884.0
2017-12-05 10:40:00,276.97,277.27,276.96,277.15,16030.0,263.8989,264.1847,263.8894,264.0704,16030.0
2017-12-05 10:45:00,277.13,277.62,276.83,277.55,28269.0,264.0513,264.5182,263.7655,264.4515,28269.0
2017-12-05 10:50:00,277.63,277.97,277.47,277.9,14142.0,264.5277,264.8517,264.3753,264.785,14142.0
2017-12-05 10:55:00,277.86,278.82,277.84,278.82,29677.0,264.7469,265.6616,264.7278,265.6616,29677.0
2017-12-05 11:00:00,278.87,278.94,278.74,278.93,32610.0,265.7092,265.7759,265.5853,265.7664,32610.0
2017-12-05 11:05:00,279.0,279.38,278.96,279.38,14791.0,265.8331,266.1951,265.795,266.1951,14791.0
2017-12-05 11:10:00,279.44,279.44,279.05,279.05,20119.0,266.2523,266.2523,265.8807,265.8807,20119.0
2017-12-05 11:15:00,279.13,279.13,278.83,279.1,6479.0,265.9569,265.9569,265.6711,265.9284,6479.0
2017-12-05 11:20:00,279.09,279.21,278.58,278.62,19280.0,265.9188,266.0332,265.4329,265.471,19280.0
2017-12-05 11:25:00,278.63,278.67,278.01,278.09,19589.0,265.4805,265.5187,264.8898,264.966,19589.0
2017-12-05 11:30:00,278.01,278.41,277.82,277.82,14626.0,264.8898,265.2709,264.7088,264.7088,14626.0
2017-12-05 11:35:00,277.84,277.88,277.23,277.25,32062.0,264.7278,264.7659,264.1466,264.1657,32062.0
2017-12-05 11:40:00,277.19,277.39,277.11,277.31,17772.0,264.1085,264.2991,264.0323,264.2228,17772.0
2017-12-05 11:45:00,277.29,277.29,276.8,277.14,26719.0,264.2038,264.2038,263.7369,264.0609,26719.0
2017-12-05 11:50:00,277.14,277.2,276.67,276.75,18218.0,264.0609,264.118,263.613,263.6893,18218.0
2017-12-05 11:55:00,276.72,276.79,276.31,276.33,24956.0,263.6607,263.7274,263.27,263.2891,24956.0
2017-12-05 12:00:00,276.4,276.56,275.92,275.92,32867.0,263.3558,263.5082,262.8984,262.8984,32867.0
2017-12-05 12:05:00,275.92,276.63,275.9,276.55,28709.0,262.8984,263.5749,262.8794,263.4987,28709.0
2017-12-05 12:10:00,276.62,276.66,276.14,276.21,17679.0,263.5654,263.6035,263.1081,263.1747,17679.0
2017-12-05 12:15:00,276.22,276.28,275.96,276.23,15604.0,263.1843,263.2414,262.9365,263.1938,15604.0
2017-12-05 12:20:00,276.2,276.2,275.6,275.81,24283.0,263.1652,263.1652,262.5935,262.7936,24283.0
2017-12-05 12:25:00,275.83,276.28,275.8,276.28,7445.0,262.8127,263.2414,262.7841,263.2414,7445.0
2017-12-05 12:30:00,276.31,276.59,276.3,276.55,7050.0,263.27,263.5368,263.2605,263.4987,7050.0
2017-12-05 12:35:00,276.56,276.85,276.56,276.8,7312.0,263.5082,263.7845,263.5082,263.7369,7312.0
2017-12-05 12:40:00,276.79,276.87,276.74,276.8,8052.0,263.7274,263.8036,263.6797,263.7369,8052.0
2017-12-05 12:45:00,276.87,276.87,276.51,276.51,6160.0,263.8036,263.8036,263.4606,263.4606,6160.0
2017-12-05 12:50:00,276.41,276.68,276.41,276.66,5210.0,263.3653,263.6226,263.3653,263.6035,5210.0
2017-12-05 12:55:00,276.76,276.88,276.49,276.61,7688.0,263.6988,263.8131,263.4415,263.5559,7688.0
2017-12-05 13:00:00,276.64,276.91,276.51,276.79,8221.0,263.5845,263.8417,263.4606,263.7274,8221.0
2017-12-05 13:05:00,276.77,276.84,276.72,276.82,1722.0,263.7083,263.775,263.6607,263.756,1722.0
2017-12-05 13:10:00,276.83,277.08,276.75,277.04,9927.0,263.7655,264.0037,263.6893,263.9656,9927.0
2017-12-05 13:15:00,277.09,277.1,276.77,277.03,7532.0,264.0132,264.0227,263.7083,263.956,7532.0
2017-12-05 13:20:00,277.1,277.6,277.05,277.46,12733.0,264.0227,264.4991,263.9751,264.3658,12733.0
2017-12-05 13:25:00,277.41,277.51,277.26,277.51,6458.0,264.3181,264.4134,264.1752,264.4134,6458.0
2017-12-05 13:30:00,277.59,277.7,277.47,277.62,13444.0,264.4896,264.5944,264.3753,264.5182,13444.0
2017-12-05 13:35:00,277.62,277.81,277.37,277.39,8401.0,264.5182,264.6992,264.28,264.2991,8401.0
2017-12-05 13:40:00,277.42,277.49,277.2,277.36,4478.0,264.3276,264.3943,264.118,264.2705,4478.0
2017-12-05 13:45:00,277.4,277.43,277.23,277.27,4933.0,264.3086,264.3372,264.1466,264.1847,4933.0
2017-12-05 13:50:00,277.37,277.55,277.37,277.44,11482.0,264.28,264.4515,264.28,264.3467,11482.0
2017-12-05 13:55:00,277.44,277.57,277.37,277.5,6101.0,264.3467,264.4706,264.28,264.4039,6101.0
2017-12-05 14:00:00,277.49,277.49,277.36,277.36,3674.0,264.3943,264.3943,264.2705,264.2705,3674.0
2017-12-05 14:05:00,277.41,277.45,277.32,277.4,8012.0,264.3181,264.3562,264.2324,264.3086,8012.0
2017-12-05 14:10:00,277.38,277.39,277.0,277.09,7838.0,264.2895,264.2991,263.9275,264.0132,7838.0
2017-12-05 14:15:00,277.06,277.11,276.63,276.64,22353.0,263.9846,264.0323,263.5749,263.5845,22353.0
2017-12-05 14:20:00,276.66,276.69,276.3,276.38,14511.0,263.6035,263.6321,263.2605,263.3367,14511.0
2017-12-05 14:25:00,276.49,276.65,276.29,276.31,22980.0,263.4415,263.594,263.251,263.27,22980.0
2017-12-05 14:30:00,276.31,276.31,276.0,276.18,25932.0,263.27,263.27,262.9747,263.1462,25932.0
2017-12-05 14:35:00,276.19,276.19,275.93,275.93,22006.0,263.1557,263.1557,262.908,262.908,22006.0
2017-12-05 14:40:00,275.99,276.12,275.76,275.76,35729.0,262.9651,263.089,262.746,262.746,35729.0
2017-12-05 14:45:00,275.76,275.81,275.51,275.55,25508.0,262.746,262.7936,262.5078,262.5459,25508.0
2017-12-05 14:50:00,275.5,275.95,275.49,275.77,15084.0,262.4983,262.927,262.4887,262.7555,15084.0
2017-12-05 14:55:00,275.77,275.79,275.11,275.44,23131.0,262.7555,262.7746,262.1267,262.4411,23131.0
2017-12-05 15:00:00,275.43,275.46,275.15,275.27,21826.0,262.4316,262.4601,262.1648,262.2791,21826.0
2017-12-05 15:05:00,275.31,275.65,275.24,275.46,31230.0,262.3172,262.6412,262.2505,262.4601,31230.0
2017-12-05 15:10:00,275.46,275.61,275.34,275.43,32478.0,262.4601,262.6031,262.3458,262.4316,32478.0
2017-12-05 15:15:00,275.41,275.41,274.86,275.13,49649.0,262.4125,262.4125,261.8885,262.1457,49649.0
2017-12-05 15:20:00,275.17,275.59,275.1,275.52,26475.0,262.1838,262.584,262.1171,262.5173,26475.0
2017-12-05 15:25:00,275.56,275.88,275.56,275.88,19626.0,262.5554,262.8603,262.5554,262.8603,19626.0
2017-12-05 15:30:00,275.86,275.88,275.34,275.41,37625.0,262.8413,262.8603,262.3458,262.4125,37625.0
2017-12-05 15:35:00,275.37,275.74,275.35,275.62,18758.0,262.3744,262.7269,262.3553,262.6126,18758.0
2017-12-05 15:40:00,275.52,276.02,275.48,275.71,44648.0,262.5173,262.9937,262.4792,262.6983,44648.0
2017-12-05 15:45:00,275.63,275.63,275.03,275.32,68458.0,262.6221,262.6221,262.0504,262.3267,68458.0
2017-12-05 15:50:00,275.38,275.63,275.27,275.63,36297.0,262.3839,262.6221,262.2791,262.6221,36297.0
2017-12-05 15:55:00,275.63,275.79,275.55,275.57,144638.0,262.6221,262.7746,262.5459,262.565,144638.0
2017-12-06 09:30:00,274.87,276.46,274.0,275.85,84102.0,261.898,263.4129,261.069,262.8317,84102.0
2017-12-06 09:35:00,276.08,276.96,275.7,276.93,22851.0,263.0509,263.8894,262.6888,263.8608,22851.0
2017-12-06 09:40:00,276.86,277.59,276.86,277.59,33072.0,263.7941,264.4896,263.7941,264.4896,33072.0
2017-12-06 09:45:00,277.6,277.77,276.59,277.0,24564.0,264.4991,264.6611,263.5368,263.9275,24564.0
2017-12-06 09:50:00,277.0,277.14,275.75,275.77,28719.0,263.9275,264.0609,262.7365,262.7555,28719.0
2017-12-06 09:55:00,275.86,276.79,275.66,276.74,25543.0,262.8413,263.7274,262.6507,263.6797,25543.0
2017-12-06 10:00:00,276.77,277.1,276.41,276.77,32285.0,263.7083,264.0227,263.3653,263.7083,32285.0
2017-12-06 10:05:00,276.81,276.82,276.24,276.49,14424.0,263.7464,263.756,263.2033,263.4415,14424.0
2017-12-06 10:10:00,276.6,276.61,275.89,276.04,17662.0,263.5463,263.5559,262.8698,263.0128,17662.0
2017-12-06 10:15:00,275.87,276.5,275.84,276.4,27742.0,262.8508,263.4511,262.8222,263.3558,27742.0
2017-12-06 10:20:00,276.44,276.6,276.07,276.28,11761.0,263.3939,263.5463,263.0414,263.2414,11761.0
2017-12-06 10:25:00,276.19,276.37,276.05,276.37,5471.0,263.1557,263.3272,263.0223,263.3272,5471.0
2017-12-06 10:30:00,276.53,276.77,276.23,276.64,9881.0,263.4796,263.7083,263.1938,263.5845,9881.0
2017-12-06 10:35:00,276.56,276.67,276.34,276.36,29890.0,263.5082,263.613,263.2986,263.3177,29890.0
2017-12-06 10:40:00,276.39,276.84,276.35,276.84,10359.0,263.3463,263.775,263.3081,263.775,10359.0
2017-12-06 10:45:00,276.82,277.5,276.75,277.12,54674.0,263.756,264.4039,263.6893,264.0418,54674.0
2017-12-06 10:50:00,277.1,277.15,276.65,276.98,10867.0,264.0227,264.0704,263.594,263.9084,10867.0
2017-12-06 10:55:00,277.04,277.31,276.72,277.27,12212.0,263.9656,264.2228,263.6607,264.1847,12212.0
2017-12-06 11:00:00,277.27,277.32,276.91,276.91,12766.0,264.1847,264.2324,263.8417,263.8417,12766.0
2017-12-06 11:05:00,276.99,277.3,276.88,277.22,7448.0,263.9179,264.2133,263.8131,264.1371,7448.0
2017-12-06 11:10:00,277.31,277.41,277.14,277.4,5763.0,264.2228,264.3181,264.0609,264.3086,5763.0
2017-12-06 11:15:00,277.36,277.7,277.32,277.7,13961.0,264.2705,264.5944,264.2324,264.5944,13961.0
2017-12-06 11:20:00,277.69,278.41,277.66,278.01,41020.0,264.5849,265.2709,264.5563,264.8898,41020.0
2017-12-06 11:25:00,278.0,278.14,277.66,278.14,19701.0,264.8803,265.0137,264.5563,265.0137,19701.0
2017-12-06 11:30:00,278.14,278.14,277.75,277.85,26259.0,265.0137,265.0137,264.6421,264.7374,26259.0
2017-12-06 11:35:00,277.8,277.93,277.5,277.83,16422.0,264.6897,264.8136,264.4039,264.7183,16422.0
2017-12-06 11:40:00,277.93,278.32,277.88,278.3,21764.0,264.8136,265.1852,264.7659,265.1661,21764.0
2017-12-06 11:45:00,278.31,278.59,278.14,278.42,43118.0,265.1756,265.4424,265.0137,265.2805,43118.0
2017-12-06 11:50:00,278.43,278.49,278.12,278.19,9267.0,265.29,265.3471,264.9946,265.0613,9267.0
2017-12-06 11:55:00,278.25,278.26,277.87,278.0,8833.0,265.1185,265.128,264.7564,264.8803,8833.0
2017-12-06 12:00:00,277.95,278.36,277.78,278.36,14185.0,264.8326,265.2233,264.6707,265.2233,14185.0
2017-12-06 12:05:00,278.24,278.3,277.86,277.86,9880.0,265.1089,265.1661,264.7469,264.7469,9880.0
2017-12-06 12:10:00,277.95,278.1,277.9,278.06,12456.0,264.8326,264.9756,264.785,264.9374,12456.0
2017-12-06 12:15:00,278.04,278.18,278.0,278.08,15417.0,264.9184,265.0518,264.8803,264.9565,15417.0
2017-12-06 12:20:00,278.05,278.28,277.97,278.21,9935.0,264.9279,265.1471,264.8517,265.0804,9935.0
2017-12-06 12:25:00,278.16,278.39,278.14,278.2,10934.0,265.0327,265.2519,265.0137,265.0708,10934.0
2017-12-06 12:30:00,278.25,278.25,277.98,278.1,16766.0,265.1185,265.1185,264.8612,264.9756,16766.0
2017-12-06 12:35:00,278.1,278.23,278.04,278.09,5312.0,264.9756,265.0994,264.9184,264.966,5312.0
2017-12-06 12:40:00,278.07,278.26,278.03,278.19,5279.0,264.947,265.128,264.9089,265.0613,5279.0
2017-12-06 12:45:00,278.26,278.41,278.18,278.36,10460.0,265.128,265.2709,265.0518,265.2233,10460.0
2017-12-06 12:50:00,278.31,278.38,278.13,278.14,4485.0,265.1756,265.2423,265.0041,265.0137,4485.0
2017-12-06 12:55:00,278.17,278.25,278.09,278.17,8011.0,265.0422,265.1185,264.966,265.0422,8011.0
2017-12-06 13:00:00,278.15,278.25,277.91,278.0,15665.0,265.0232,265.1185,264.7945,264.8803,15665.0
2017-12-06 13:05:00,277.98,278.16,277.98,278.09,5048.0,264.8612,265.0327,264.8612,264.966,5048.0
2017-12-06 13:10:00,278.03,278.33,278.0,278.33,13909.0,264.9089,265.1947,264.8803,265.1947,13909.0
2017-12-06 13:15:00,278.29,278.29,278.12,278.2,4435.0,265.1566,265.1566,264.9946,265.0708,4435.0
2017-12-06 13:20:00,278.16,278.23,277.96,278.11,5905.0,265.0327,265.0994,264.8422,264.9851,5905.0
2017-12-06 13:25:00,278.09,278.47,278.0,278.47,10380.0,264.966,265.3281,264.8803,265.3281,10380.0
2017-12-06 13:30:00,278.47,278.68,278.42,278.67,22956.0,265.3281,265.5282,265.2805,265.5187,22956.0
2017-12-06 13:35:00,278.63,278.65,278.36,278.36,10018.0,265.4805,265.4996,265.2233,265.2233,10018.0
2017-12-06 13:40:00,278.39,278.56,278.39,278.42,6154.0,265.2519,265.4138,265.2519,265.2805,6154.0
2017-12-06 13:45:00,278.49,278.49,278.15,278.17,6670.0,265.3471,265.3471,265.0232,265.0422,6670.0
2017-12-06 13:50:00,278.19,278.19,277.47,277.63,36722.0,265.0613,265.0613,264.3753,264.5277,36722.0
2017-12-06 13:55:00,277.65,277.74,277.5,277.53,26607.0,264.5468,264.6325,264.4039,264.4325,26607.0
2017-12-06 14:00:00,277.63,277.99,277.53,277.99,11541.0,264.5277,264.8707,264.4325,264.8707,11541.0
2017-12-06 14:05:00,277.99,278.03,277.76,277.8,7597.0,264.8707,264.9089,264.6516,264.6897,7597.0
2017-12-06 14:10:00,277.74,278.13,277.74,278.07,21067.0,264.6325,265.0041,264.6325,264.947,21067.0
2017-12-06 14:15:00,278.04,278.47,278.02,278.38,12892.0,264.9184,265.3281,264.8993,265.2423,12892.0
2017-12-06 14:20:00,278.46,278.57,278.28,278.51,14924.0,265.3186,265.4234,265.1471,265.3662,14924.0
2017-12-06 14:25:00,278.55,278.73,278.48,278.7,51766.0,265.4043,265.5758,265.3376,265.5472,51766.0
2017-12-06 14:30:00,278.73,278.74,278.34,278.65,19230.0,265.5758,265.5853,265.2042,265.4996,19230.0
2017-12-06 14:35:00,278.65,278.87,278.61,278.73,10860.0,265.4996,265.7092,265.4615,265.5758,10860.0
2017-12-06 14:40:00,278.65,278.66,278.31,278.36,11079.0,265.4996,265.5091,265.1756,265.2233,11079.0
2017-12-06 14:45:00,278.38,278.55,278.35,278.48,8070.0,265.2423,265.4043,265.2138,265.3376,8070.0
2017-12-06 14:50:00,278.5,278.51,278.16,278.17,9408.0,265.3567,265.3662,265.0327,265.0422,9408.0
2017-12-06 14:55:00,278.16,278.5,278.1,278.27,15667.0,265.0327,265.3567,264.9756,265.1375,15667.0
2017-12-06 15:00:00,278.28,278.54,278.19,278.51,13201.0,265.1471,265.3948,265.0613,265.3662,13201.0
2017-12-06 15:05:00,278.52,278.72,278.52,278.54,19949.0,265.3757,265.5663,265.3757,265.3948,19949.0
2017-12-06 15:10:00,278.54,278.75,278.5,278.72,13904.0,265.3948,265.5949,265.3567,265.5663,13904.0
2017-12-06 15:15:00,278.72,278.85,278.65,278.8,14557.0,265.5663,265.6902,265.4996,265.6425,14557.0
2017-12-06 15:20:00,278.79,278.96,278.72,278.93,15903.0,265.633,265.795,265.5663,265.7664,15903.0
2017-12-06 15:25:00,278.91,279.1,278.87,278.92,19381.0,265.7473,265.9284,265.7092,265.7569,19381.0
2017-12-06 15:30:00,278.85,278.92,278.49,278.53,22349.0,265.6902,265.7569,265.3471,265.3853,22349.0
2017-12-06 15:35:00,278.5,278.75,278.43,278.57,24245.0,265.3567,265.5949,265.29,265.4234,24245.0
2017-12-06 15:40:00,278.54,279.05,278.52,279.05,27881.0,265.3948,265.8807,265.3757,265.8807,27881.0
2017-12-06 15:45:00,279.05,279.14,278.83,278.86,41774.0,265.8807,265.9665,265.6711,265.6997,41774.0
2017-12-06 15:50:00,278.86,278.87,278.4,278.63,41713.0,265.6997,265.7092,265.2614,265.4805,41713.0
2017-12-06 15:55:00,278.63,278.73,278.29,278.34,112469.0,265.4805,265.5758,265.1566,265.2042,112469.0
2017-12-07 09:30:00,278.49,280.66,277.8,280.09,132345.0,265.3471,267.4147,264.6897,266.8716,132345.0
2017-12-07 09:35:00,280.13,281.82,279.82,280.94,116533.0,266.9098,268.52,266.6144,267.6815,116533.0
2017-12-07 09:40:00,280.96,281.99,280.67,281.55,74623.0,267.7006,268.682,267.4243,268.2627,74623.0
2017-12-07 09:45:00,281.47,282.61,281.03,282.41,88146.0,268.1865,269.2727,267.7673,269.0821,88146.0
2017-12-07 09:50:00,282.28,282.34,281.42,281.73,37190.0,268.9583,269.0155,268.1389,268.4342,37190.0
2017-12-07 09:55:00,281.87,282.26,281.53,282.2,47740.0,268.5676,268.9392,268.2437,268.8821,47740.0
2017-12-07 10:00:00,282.33,282.38,281.09,281.36,83046.0,269.0059,269.0536,267.8244,268.0817,83046.0
2017-12-07 10:05:00,281.36,281.37,280.27,280.35,56644.0,268.0817,268.0912,267.0431,267.1194,56644.0
2017-12-07 10:10:00,280.36,281.21,280.31,281.07,30232.0,267.1289,267.9388,267.0813,267.8054,30232.0
2017-12-07 10:15:00,281.16,281.43,280.77,281.08,25697.0,267.8911,268.1484,267.5195,267.8149,25697.0
2017-12-07 10:20:00,281.22,281.33,280.84,281.05,23182.0,267.9483,268.0531,267.5862,267.7863,23182.0
2017-12-07 10:25:00,281.09,281.14,280.74,280.99,25896.0,267.8244,267.8721,267.491,267.7292,25896.0
2017-12-07 10:30:00,280.98,281.03,280.68,280.68,20976.0,267.7196,267.7673,267.4338,267.4338,20976.0
2017-12-07 10:35:00,280.74,281.36,280.52,281.31,17984.0,267.491,268.0817,267.2813,268.0341,17984.0
2017-12-07 10:40:00,281.33,281.55,281.16,281.5,14636.0,268.0531,268.2627,267.8911,268.2151,14636.0
2017-12-07 10:45:00,281.45,281.61,281.18,281.18,8728.0,268.1675,268.3199,267.9102,267.9102,8728.0
2017-12-07 10:50:00,281.17,281.23,280.9,280.9,20782.0,267.9007,267.9578,267.6434,267.6434,20782.0
2017-12-07 10:55:00,280.91,281.21,280.88,280.95,17828.0,267.6529,267.9388,267.6244,267.6911,17828.0
2017-12-07 11:00:00,280.9,281.49,280.9,281.21,20191.0,267.6434,268.2056,267.6434,267.9388,20191.0
2017-12-07 11:05:00,281.12,281.22,280.85,281.0,14182.0,267.853,267.9483,267.5958,267.7387,14182.0
2017-12-07 11:10:00,280.95,281.11,280.83,281.09,14542.0,267.6911,267.8435,267.5767,267.8244,14542.0
2017-12-07 11:15:00,281.13,281.49,281.13,281.42,15436.0,267.8626,268.2056,267.8626,268.1389,15436.0
2017-12-07 11:20:00,281.45,281.83,281.4,281.79,24887.0,268.1675,268.5295,268.1198,268.4914,24887.0
2017-12-07 11:25:00,281.79,282.41,281.7,282.41,23724.0,268.4914,269.0821,268.4057,269.0821,23724.0
2017-12-07 11:30:00,282.3,282.7,282.29,282.46,22637.0,268.9773,269.3585,268.9678,269.1298,22637.0
2017-12-07 11:35:00,282.45,282.93,282.41,282.84,33260.0,269.1203,269.5776,269.0821,269.4919,33260.0
2017-12-07 11:40:00,282.79,283.17,282.72,283.17,25835.0,269.4442,269.8063,269.3775,269.8063,25835.0
2017-12-07 11:45:00,283.18,283.38,282.96,283.36,34299.0,269.8158,270.0064,269.6062,269.9873,34299.0
2017-12-07 11:50:00,283.38,283.95,283.32,283.85,41522.0,270.0064,270.5495,269.9492,270.4542,41522.0
2017-12-07 11:55:00,283.85,284.13,283.79,283.89,30913.0,270.4542,270.721,270.397,270.4923,30913.0
2017-12-07 12:00:00,283.92,284.1,283.25,283.4,38007.0,270.5209,270.6924,269.8825,270.0254,38007.0
2017-12-07 12:05:00,283.4,283.66,283.1,283.49,21259.0,270.0254,270.2732,269.7396,270.1112,21259.0
2017-12-07 12:10:00,283.42,284.04,283.36,283.8,17806.0,270.0445,270.6352,269.9873,270.4066,17806.0
2017-12-07 12:15:00,283.83,284.26,283.75,284.21,19868.0,270.4351,270.8448,270.3589,270.7972,19868.0
2017-12-07 12:20:00,284.26,284.79,284.23,284.27,35038.0,270.8448,271.3498,270.8163,270.8544,35038.0
2017-12-07 12:25:00,284.29,284.32,284.07,284.14,15843.0,270.8734,270.902,270.6638,270.7305,15843.0
2017-12-07 12:30:00,284.18,284.26,283.75,284.03,33482.0,270.7686,270.8448,270.3589,270.6257,33482.0
2017-12-07 12:35:00,284.09,284.22,283.78,284.05,22981.0,270.6829,270.8067,270.3875,270.6448,22981.0
2017-12-07 12:40:00,284.04,284.23,283.95,284.2,19826.0,270.6352,270.8163,270.5495,270.7877,19826.0
2017-12-07 12:45:00,284.16,284.24,283.78,283.95,21180.0,270.7496,270.8258,270.3875,270.5495,21180.0
2017-12-07 12:50:00,283.88,284.15,283.82,284.11,12589.0,270.4828,270.74,270.4256,270.7019,12589.0
2017-12-07 12:55:00,284.13,284.35,284.04,284.22,31569.0,270.721,270.9306,270.6352,270.8067,31569.0
2017-12-07 13:00:00,284.18,284.3,283.81,283.89,20781.0,270.7686,270.883,270.4161,270.4923,20781.0
2017-12-07 13:05:00,283.97,283.98,283.64,283.72,22473.0,270.5685,270.5781,270.2541,270.3303,22473.0
2017-12-07 13:10:00,283.72,283.72,283.07,283.07,34151.0,270.3303,270.3303,269.711,269.711,34151.0
2017-12-07 13:15:00,283.03,283.79,282.98,283.76,36633.0,269.6729,270.397,269.6252,270.3684,36633.0
2017-12-07 13:20:00,283.71,283.71,283.11,283.57,35048.0,270.3208,270.3208,269.7491,270.1874,35048.0
2017-12-07 13:25:00,283.5,284.07,283.5,283.98,55536.0,270.1207,270.6638,270.1207,270.5781,55536.0
2017-12-07 13:30:00,284.02,284.02,283.58,283.58,23003.0,270.6162,270.6162,270.1969,270.1969,23003.0
2017-12-07 13:35:00,283.58,284.2,283.55,284.18,46924.0,270.1969,270.7877,270.1683,270.7686,46924.0
2017-12-07 13:40:00,284.2,284.53,284.05,284.17,76215.0,270.7877,271.1021,270.6448,270.7591,76215.0
2017-12-07 13:45:00,284.16,284.22,283.72,283.9,33343.0,270.7496,270.8067,270.3303,270.5018,33343.0
2017-12-07 13:50:00,283.88,284.11,283.8,283.84,23477.0,270.4828,270.7019,270.4066,270.4447,23477.0
2017-12-07 13:55:00,283.87,283.99,283.72,283.82,14855.0,270.4732,270.5876,270.3303,270.4256,14855.0
2017-12-07 14:00:00,283.81,283.88,283.54,283.71,19443.0,270.4161,270.4828,270.1588,270.3208,19443.0
2017-12-07 14:05:00,283.69,283.83,283.56,283.71,39227.0,270.3017,270.4351,270.1779,270.3208,39227.0
2017-12-07 14:10:00,283.72,283.73,283.19,283.24,22334.0,270.3303,270.3399,269.8253,269.873,22334.0
2017-12-07 14:15:00,283.25,283.42,283.22,283.31,22367.0,269.8825,270.0445,269.8539,269.9397,22367.0
2017-12-07 14:20:00,283.31,283.36,283.12,283.33,19730.0,269.9397,269.9873,269.7586,269.9587,19730.0
2017-12-07 14:25:00,283.33,283.38,282.79,282.84,24857.0,269.9587,270.0064,269.4442,269.4919,24857.0
2017-12-07 14:30:00,282.89,283.05,282.47,282.48,30544.0,269.5395,269.6919,269.1393,269.1488,30544.0
2017-12-07 14:35:00,282.47,282.52,282.06,282.07,44931.0,269.1393,269.187,268.7487,268.7582,44931.0
2017-12-07 14:40:00,282.13,282.14,281.53,281.58,30556.0,268.8154,268.8249,268.2437,268.2913,30556.0
2017-12-07 14:45:00,281.62,282.1,281.2,281.92,54027.0,268.3294,268.7868,267.9293,268.6153,54027.0
2017-12-07 14:50:00,281.88,282.28,281.88,282.15,34062.0,268.5772,268.9583,268.5772,268.8344,34062.0
2017-12-07 14:55:00,282.15,282.45,282.04,282.45,25448.0,268.8344,269.1203,268.7296,269.1203,25448.0
2017-12-07 15:00:00,282.5,282.71,282.18,282.56,42829.0,269.1679,269.368,268.863,269.2251,42829.0
2017-12-07 15:05:00,282.66,282.78,282.11,282.12,26119.0,269.3204,269.4347,268.7963,268.8058,26119.0
2017-12-07 15:10:00,282.19,282.5,282.11,282.44,28514.0,268.8725,269.1679,268.7963,269.1107,28514.0
2017-12-07 15:15:00,282.44,282.74,282.42,282.54,26889.0,269.1107,269.3966,269.0917,269.206,26889.0
2017-12-07 15:20:00,282.51,282.85,282.28,282.67,27647.0,269.1774,269.5014,268.9583,269.3299,27647.0
2017-12-07 15:25:00,282.69,282.92,282.52,282.66,21395.0,269.3489,269.5681,269.187,269.3204,21395.0
2017-12-07 15:30:00,282.64,282.7,282.16,282.28,40639.0,269.3013,269.3585,268.8439,268.9583,40639.0
2017-12-07 15:35:00,282.25,282.34,282.07,282.07,52005.0,268.9297,269.0155,268.7582,268.7582,52005.0
2017-12-07 15:40:00,282.14,282.15,281.76,281.95,30051.0,268.8249,268.8344,268.4628,268.6439,30051.0
2017-12-07 15:45:00,281.91,281.97,281.75,281.79,30808.0,268.6057,268.6629,268.4533,268.4914,30808.0
2017-12-07 15:50:00,281.72,282.08,281.66,281.9,68167.0,268.4247,268.7677,268.3675,268.5962,68167.0
2017-12-07 15:55:00,281.9,282.09,281.76,282.0,144744.0,268.5962,268.7773,268.4628,268.6915,144744.0
2017-12-08 09:30:00,285.01,285.34,284.25,284.77,136737.0,271.5594,271.8739,270.8353,271.3308,136737.0
2017-12-08 09:35:00,284.69,285.02,283.58,284.92,80988.0,271.2545,271.569,270.1969,271.4737,80988.0
2017-12-08 09:40:00,284.72,285.3,284.0,285.21,55830.0,271.2831,271.8358,270.5971,271.75,55830.0
2017-12-08 09:45:00,285.07,285.68,284.51,284.62,58465.0,271.6166,272.1978,271.083,271.1879,58465.0
2017-12-08 09:50:00,284.52,284.99,284.21,284.88,68345.0,271.0926,271.5404,270.7972,271.4356,68345.0
2017-12-08 09:55:00,284.88,285.13,284.5,284.66,46059.0,271.4356,271.6738,271.0735,271.226,46059.0
2017-12-08 10:00:00,284.66,284.85,283.75,284.47,44502.0,271.226,271.407,270.3589,271.0449,44502.0
2017-12-08 10:05:00,284.46,284.63,283.73,283.83,58812.0,271.0354,271.1974,270.3399,270.4351,58812.0
2017-12-08 10:10:00,283.8,284.37,283.78,284.06,51454.0,270.4066,270.9497,270.3875,270.6543,51454.0
2017-12-08 10:15:00,284.04,284.12,283.56,284.09,28845.0,270.6352,270.7114,270.1779,270.6829,28845.0
2017-12-08 10:20:00,284.03,284.3,283.82,283.92,25333.0,270.6257,270.883,270.4256,270.5209,25333.0
2017-12-08 10:25:00,284.0,284.13,283.7,284.02,33395.0,270.5971,270.721,270.3113,270.6162,33395.0
2017-12-08 10:30:00,284.0,284.45,283.99,284.25,40507.0,270.5971,271.0259,270.5876,270.8353,40507.0
2017-12-08 10:35:00,284.25,284.73,284.19,284.43,50624.0,270.8353,271.2927,270.7781,271.0068,50624.0
2017-12-08 10:40:00,284.36,285.37,284.34,285.12,56336.0,270.9401,271.9025,270.9211,271.6643,56336.0
2017-12-08 10:45:00,285.07,285.26,284.95,285.0,34588.0,271.6166,271.7976,271.5023,271.5499,34588.0
2017-12-08 10:50:00,285.0,285.18,284.78,285.1,74858.0,271.5499,271.7214,271.3403,271.6452,74858.0
2017-12-08 10:55:00,285.1,285.29,285.07,285.26,23727.0,271.6452,271.8262,271.6166,271.7976,23727.0
2017-12-08 11:00:00,285.28,285.78,285.23,285.69,38992.0,271.8167,272.2931,271.7691,272.2074,38992.0
2017-12-08 11:05:00,285.76,285.82,285.27,285.31,19325.0,272.2741,272.3312,271.8072,271.8453,19325.0
2017-12-08 11:10:00,285.39,285.72,285.31,285.64,34204.0,271.9215,272.2359,271.8453,272.1597,34204.0
2017-12-08 11:15:00,285.66,286.27,285.62,286.15,44016.0,272.1788,272.76,272.1407,272.6456,44016.0
2017-12-08 11:20:00,286.22,287.14,286.04,287.0,81216.0,272.7123,273.5889,272.5408,273.4555,81216.0
2017-12-08 11:25:00,287.04,287.32,286.68,286.81,74373.0,273.4936,273.7604,273.1506,273.2745,74373.0
2017-12-08 11:30:00,286.77,287.2,286.63,286.65,42808.0,273.2364,273.6461,273.103,273.122,42808.0
2017-12-08 11:35:00,286.65,286.9,286.53,286.69,29110.0,273.122,273.3603,273.0077,273.1602,29110.0
2017-12-08 11:40:00,286.7,286.9,286.0,286.21,46292.0,273.1697,273.3603,272.5027,272.7028,46292.0
2017-12-08 11:45:00,286.13,286.41,285.95,286.14,22084.0,272.6266,272.8934,272.4551,272.6361,22084.0
2017-12-08 11:50:00,286.15,286.36,285.76,285.85,26211.0,272.6456,272.8457,272.2741,272.3598,26211.0
2017-12-08 11:55:00,285.76,286.05,285.45,285.5,28791.0,272.2741,272.5504,271.9787,272.0263,28791.0
2017-12-08 12:00:00,285.5,286.08,285.49,285.73,25437.0,272.0263,272.579,272.0168,272.2455,25437.0
2017-12-08 12:05:00,285.76,286.02,285.67,285.67,14949.0,272.2741,272.5218,272.1883,272.1883,14949.0
2017-12-08 12:10:00,285.7,286.23,285.63,286.15,24357.0,272.2169,272.7219,272.1502,272.6456,24357.0
2017-12-08 12:15:00,286.05,286.15,285.95,286.06,10428.0,272.5504,272.6456,272.4551,272.5599,10428.0
2017-12-08 12:20:00,286.07,286.2,285.92,286.16,12821.0,272.5694,272.6933,272.4265,272.6552,12821.0
2017-12-08 12:25:00,286.16,286.34,286.12,286.17,19362.0,272.6552,272.8267,272.6171,272.6647,19362.0
2017-12-08 12:30:00,286.1,286.2,285.97,285.97,8790.0,272.598,272.6933,272.4741,272.4741,8790.0
2017-12-08 12:35:00,285.94,285.99,285.76,285.85,19098.0,272.4456,272.4932,272.2741,272.3598,19098.0
2017-12-08 12:40:00,285.9,285.98,285.72,285.74,20047.0,272.4074,272.4837,272.2359,272.255,20047.0
2017-12-08 12:45:00,285.72,285.8,285.55,285.56,15651.0,272.2359,272.3122,272.074,272.0835,15651.0
2017-12-08 12:50:00,285.56,285.57,285.05,285.12,67669.0,272.0835,272.093,271.5976,271.6643,67669.0
2017-12-08 12:55:00,285.07,285.17,284.32,284.37,59998.0,271.6166,271.7119,270.902,270.9497,59998.0
2017-12-08 13:00:00,284.36,284.65,284.3,284.61,34104.0,270.9401,271.2164,270.883,271.1783,34104.0
2017-12-08 13:05:00,284.71,284.74,284.33,284.67,20993.0,271.2736,271.3022,270.9115,271.2355,20993.0
2017-12-08 13:10:00,284.64,284.77,284.41,284.5,12442.0,271.2069,271.3308,270.9878,271.0735,12442.0
2017-12-08 13:15:00,284.5,284.71,284.42,284.71,7901.0,271.0735,271.2736,270.9973,271.2736,7901.0
2017-12-08 13:20:00,284.69,285.41,284.65,285.19,29006.0,271.2545,271.9406,271.2164,271.731,29006.0
2017-12-08 13:25:00,285.18,285.44,285.0,285.36,17320.0,271.7214,271.9692,271.5499,271.8929,17320.0
2017-12-08 13:30:00,285.37,285.48,285.17,285.45,8848.0,271.9025,272.0073,271.7119,271.9787,8848.0
2017-12-08 13:35:00,285.5,285.52,285.06,285.08,19091.0,272.0263,272.0454,271.6071,271.6261,19091.0
2017-12-08 13:40:00,285.07,285.47,285.04,285.36,15765.0,271.6166,271.9977,271.588,271.8929,15765.0
2017-12-08 13:45:00,285.32,285.38,285.11,285.23,20183.0,271.8548,271.912,271.6547,271.7691,20183.0
2017-12-08 13:50:00,285.23,285.29,285.04,285.2,11146.0,271.7691,271.8262,271.588,271.7405,11146.0
2017-12-08 13:55:00,285.23,285.33,285.19,285.26,15610.0,271.7691,271.8643,271.731,271.7976,15610.0
2017-12-08 14:00:00,285.25,285.94,285.23,285.65,37517.0,271.7881,272.4456,271.7691,272.1692,37517.0
2017-12-08 14:05:00,285.75,285.87,285.31,285.49,19091.0,272.2645,272.3789,271.8453,272.0168,19091.0
2017-12-08 14:10:00,285.5,285.55,285.1,285.2,18935.0,272.0263,272.074,271.6452,271.7405,18935.0
2017-12-08 14:15:00,285.19,285.19,285.01,285.02,15556.0,271.731,271.731,271.5594,271.569,15556.0
2017-12-08 14:20:00,285.01,285.01,284.53,284.58,23959.0,271.5594,271.5594,271.1021,271.1497,23959.0
2017-12-08 14:25:00,284.66,285.12,284.62,284.99,13431.0,271.226,271.6643,271.1879,271.5404,13431.0
2017-12-08 14:30:00,284.96,285.08,284.77,285.06,10106.0,271.5118,271.6261,271.3308,271.6071,10106.0
2017-12-08 14:35:00,285.09,285.09,284.8,285.03,12749.0,271.6357,271.6357,271.3594,271.5785,12749.0
2017-12-08 14:40:00,284.96,284.96,284.64,284.85,14416.0,271.5118,271.5118,271.2069,271.407,14416.0
2017-12-08 14:45:00,284.84,285.01,284.84,284.86,11326.0,271.3975,271.5594,271.3975,271.4165,11326.0
2017-12-08 14:50:00,284.9,285.07,284.87,284.97,14275.0,271.4546,271.6166,271.4261,271.5213,14275.0
2017-12-08 14:55:00,284.96,285.09,284.88,284.89,36132.0,271.5118,271.6357,271.4356,271.4451,36132.0
2017-12-08 15:00:00,284.89,285.62,284.89,285.47,41892.0,271.4451,272.1407,271.4451,271.9977,41892.0
2017-12-08 15:05:00,285.44,285.44,285.11,285.31,24651.0,271.9692,271.9692,271.6547,271.8453,24651.0
2017-12-08 15:10:00,285.32,285.44,285.14,285.18,31887.0,271.8548,271.9692,271.6833,271.7214,31887.0
2017-12-08 15:15:00,285.22,285.34,285.1,285.21,28083.0,271.7595,271.8739,271.6452,271.75,28083.0
2017-12-08 15:20:00,285.22,285.29,285.12,285.19,20634.0,271.7595,271.8262,271.6643,271.731,20634.0
2017-12-08 15:25:00,285.17,285.22,285.08,285.1,27986.0,271.7119,271.7595,271.6261,271.6452,27986.0
2017-12-08 15:30:00,285.13,285.41,285.09,285.33,34209.0,271.6738,271.9406,271.6357,271.8643,34209.0
2017-12-08 15:35:00,285.34,285.61,285.22,285.53,32596.0,271.8739,272.1311,271.7595,272.0549,32596.0
2017-12-08 15:40:00,285.56,285.96,285.48,285.96,39361.0,272.0835,272.4646,272.0073,272.4646,39361.0
2017-12-08 15:45:00,285.92,285.92,285.55,285.74,55795.0,272.4265,272.4265,272.074,272.255,55795.0
2017-12-08 15:50:00,285.74,286.21,285.74,286.15,63165.0,272.255,272.7028,272.255,272.6456,63165.0
2017-12-08 15:55:00,286.18,286.35,285.47,285.89,246181.0,272.6742,272.8362,271.9977,272.3979,246181.0
2017-12-11 09:30:00,286.21,286.49,285.82,285.96,109824.0,272.7028,272.9696,272.3312,272.4646,109824.0
2017-12-11 09:35:00,286.02,286.12,284.76,284.81,69376.0,272.5218,272.6171,271.3212,271.3689,69376.0
2017-12-11 09:40:00,284.95,284.99,283.85,284.31,51599.0,271.5023,271.5404,270.4542,270.8925,51599.0
2017-12-11 09:45:00,284.48,284.84,283.29,283.38,59653.0,271.0545,271.3975,269.9206,270.0064,59653.0
2017-12-11 09:50:00,283.47,283.83,283.19,283.67,32232.0,270.0921,270.4351,269.8253,270.2827,32232.0
2017-12-11 09:55:00,283.54,284.45,283.42,284.45,49883.0,270.1588,271.0259,270.0445,271.0259,49883.0
2017-12-11 10:00:00,284.46,284.55,284.09,284.31,43039.0,271.0354,271.1212,270.6829,270.8925,43039.0
2017-12-11 10:05:00,284.29,284.55,283.55,283.99,32948.0,270.8734,271.1212,270.1683,270.5876,32948.0
2017-12-11 10:10:00,283.8,283.93,283.08,283.14,34436.0,270.4066,270.5304,269.7205,269.7777,34436.0
2017-12-11 10:15:00,283.14,283.15,282.01,282.31,75129.0,269.7777,269.7872,268.701,268.9869,75129.0
2017-12-11 10:20:00,282.39,282.55,282.08,282.24,28576.0,269.0631,269.2155,268.7677,268.9202,28576.0
2017-12-11 10:25:00,282.25,282.33,281.79,282.2,49062.0,268.9297,269.0059,268.4914,268.8821,49062.0
2017-12-11 10:30:00,282.13,282.73,282.03,282.55,39122.0,268.8154,269.387,268.7201,269.2155,39122.0
2017-12-11 10:35:00,282.5,282.56,281.41,281.47,58634.0,269.1679,269.2251,268.1293,268.1865,58634.0
2017-12-11 10:40:00,281.43,281.48,280.43,280.54,81526.0,268.1484,268.196,267.1956,267.3004,81526.0
2017-12-11 10:45:00,280.57,281.59,280.46,280.78,70444.0,267.329,268.3008,267.2242,267.5291,70444.0
2017-12-11 10:50:00,280.68,281.01,280.5,280.54,33640.0,267.4338,267.7482,267.2623,267.3004,33640.0
2017-12-11 10:55:00,280.5,280.75,279.9,280.36,95478.0,267.2623,267.5005,266.6906,267.1289,95478.0
2017-12-11 11:00:00,280.43,281.07,280.06,280.65,58631.0,267.1956,267.8054,266.8431,267.4052,58631.0
2017-12-11 11:05:00,280.69,281.35,280.62,281.23,36069.0,267.4433,268.0722,267.3766,267.9578,36069.0
2017-12-11 11:10:00,281.29,282.28,281.27,281.89,40660.0,268.015,268.9583,267.9959,268.5867,40660.0
2017-12-11 11:15:00,281.99,282.9,281.79,282.81,55049.0,268.682,269.549,268.4914,269.4633,55049.0
2017-12-11 11:20:00,282.81,283.02,282.25,282.4,41725.0,269.4633,269.6634,268.9297,269.0726,41725.0
2017-12-11 11:25:00,282.42,283.28,282.42,283.11,32961.0,269.0917,269.9111,269.0917,269.7491,32961.0
2017-12-11 11:30:00,283.08,283.21,282.56,283.09,27259.0,269.7205,269.8444,269.2251,269.7301,27259.0
2017-12-11 11:35:00,283.12,283.33,282.87,283.08,32785.0,269.7586,269.9587,269.5204,269.7205,32785.0
2017-12-11 11:40:00,283.08,283.2,282.94,283.16,23254.0,269.7205,269.8349,269.5871,269.7968,23254.0
2017-12-11 11:45:00,283.19,283.23,282.86,282.94,14082.0,269.8253,269.8635,269.5109,269.5871,14082.0
2017-12-11 11:50:00,282.92,283.72,282.83,283.32,22053.0,269.5681,270.3303,269.4823,269.9492,22053.0
2017-12-11 11:55:00,283.38,283.7,283.09,283.09,26164.0,270.0064,270.3113,269.7301,269.7301,26164.0
2017-12-11 12:00:00,283.09,283.91,283.06,283.9,22274.0,269.7301,270.5114,269.7015,270.5018,22274.0
2017-12-11 12:05:00,283.87,284.08,283.79,283.92,23866.0,270.4732,270.6733,270.397,270.5209,23866.0
2017-12-11 12:10:00,283.89,284.18,283.84,284.18,16789.0,270.4923,270.7686,270.4447,270.7686,16789.0
2017-12-11 12:15:00,284.11,284.3,284.03,284.23,15887.0,270.7019,270.883,270.6257,270.8163,15887.0
2017-12-11 12:20:00,284.25,284.43,284.06,284.33,17613.0,270.8353,271.0068,270.6543,270.9115,17613.0
2017-12-11 12:25:00,284.36,284.36,284.0,284.19,30726.0,270.9401,270.9401,270.5971,270.7781,30726.0
2017-12-11 12:30:00,284.19,284.48,284.17,284.22,10872.0,270.7781,271.0545,270.7591,270.8067,10872.0
2017-12-11 12:35:00,284.22,284.3,283.81,283.98,28969.0,270.8067,270.883,270.4161,270.5781,28969.0
2017-12-11 12:40:00,283.96,284.14,283.95,283.96,9116.0,270.559,270.7305,270.5495,270.559,9116.0
2017-12-11 12:45:00,283.93,284.01,283.76,283.93,15251.0,270.5304,270.6066,270.3684,270.5304,15251.0
2017-12-11 12:50:00,283.92,284.2,283.9,284.07,12765.0,270.5209,270.7877,270.5018,270.6638,12765.0
2017-12-11 12:55:00,284.09,284.29,284.06,284.26,8926.0,270.6829,270.8734,270.6543,270.8448,8926.0
2017-12-11 13:00:00,284.22,284.25,283.91,283.98,8013.0,270.8067,270.8353,270.5114,270.5781,8013.0
2017-12-11 13:05:00,283.92,284.21,283.92,284.07,11872.0,270.5209,270.7972,270.5209,270.6638,11872.0
2017-12-11 13:10:00,284.07,284.24,284.0,284.02,13871.0,270.6638,270.8258,270.5971,270.6162,13871.0
2017-12-11 13:15:00,284.06,284.2,284.0,284.15,10540.0,270.6543,270.7877,270.5971,270.74,10540.0
2017-12-11 13:20:00,284.16,284.22,284.0,284.18,18482.0,270.7496,270.8067,270.5971,270.7686,18482.0
2017-12-11 13:25:00,284.17,284.3,284.14,284.29,9161.0,270.7591,270.883,270.7305,270.8734,9161.0
2017-12-11 13:30:00,284.27,284.31,284.08,284.11,4836.0,270.8544,270.8925,270.6733,270.7019,4836.0
2017-12-11 13:35:00,284.07,284.23,284.05,284.1,14222.0,270.6638,270.8163,270.6448,270.6924,14222.0
2017-12-11 13:40:00,284.11,284.25,284.0,284.15,12185.0,270.7019,270.8353,270.5971,270.74,12185.0
2017-12-11 13:45:00,284.16,284.34,284.01,284.34,10662.0,270.7496,270.9211,270.6066,270.9211,10662.0
2017-12-11 13:50:00,284.35,284.87,284.32,284.87,25923.0,270.9306,271.4261,270.902,271.4261,25923.0
2017-12-11 13:55:00,284.87,285.1,284.76,284.95,21864.0,271.4261,271.6452,271.3212,271.5023,21864.0
2017-12-11 14:00:00,284.95,284.99,284.68,284.87,65756.0,271.5023,271.5404,271.245,271.4261,65756.0
2017-12-11 14:05:00,284.82,284.96,284.52,284.61,16923.0,271.3784,271.5118,271.0926,271.1783,16923.0
2017-12-11 14:10:00,284.58,284.6,284.44,284.52,17071.0,271.1497,271.1688,271.0163,271.0926,17071.0
2017-12-11 14:15:00,284.5,284.61,284.48,284.49,13120.0,271.0735,271.1783,271.0545,271.064,13120.0
2017-12-11 14:20:00,284.49,284.59,284.38,284.5,14558.0,271.064,271.1593,270.9592,271.0735,14558.0
2017-12-11 14:25:00,284.46,284.5,284.0,284.01,25025.0,271.0354,271.0735,270.5971,270.6066,25025.0
2017-12-11 14:30:00,284.0,284.04,283.72,283.74,59158.0,270.5971,270.6352,270.3303,270.3494,59158.0
2017-12-11 14:35:00,283.74,283.76,283.45,283.54,27843.0,270.3494,270.3684,270.0731,270.1588,27843.0
2017-12-11 14:40:00,283.5,283.58,283.34,283.35,28738.0,270.1207,270.1969,269.9683,269.9778,28738.0
2017-12-11 14:45:00,283.31,283.33,282.92,283.01,43087.0,269.9397,269.9587,269.5681,269.6538,43087.0
2017-12-11 14:50:00,283.02,283.26,282.97,283.17,17701.0,269.6634,269.892,269.6157,269.8063,17701.0
2017-12-11 14:55:00,283.17,283.21,283.02,283.09,22485.0,269.8063,269.8444,269.6634,269.7301,22485.0
2017-12-11 15:00:00,283.11,283.17,282.74,282.83,34644.0,269.7491,269.8063,269.3966,269.4823,34644.0
2017-12-11 15:05:00,282.84,283.05,282.8,282.84,19594.0,269.4919,269.6919,269.4537,269.4919,19594.0
2017-12-11 15:10:00,282.81,282.94,282.67,282.91,25441.0,269.4633,269.5871,269.3299,269.5586,25441.0
2017-12-11 15:15:00,282.91,283.28,282.89,282.92,26027.0,269.5586,269.9111,269.5395,269.5681,26027.0
2017-12-11 15:20:00,282.89,282.92,282.61,282.72,30625.0,269.5395,269.5681,269.2727,269.3775,30625.0
2017-12-11 15:25:00,282.74,282.96,282.72,282.94,25049.0,269.3966,269.6062,269.3775,269.5871,25049.0
2017-12-11 15:30:00,282.93,282.96,282.74,282.79,30429.0,269.5776,269.6062,269.3966,269.4442,30429.0
2017-12-11 15:35:00,282.84,282.9,282.79,282.85,27724.0,269.4919,269.549,269.4442,269.5014,27724.0
2017-12-11 15:40:00,282.82,283.05,282.64,282.67,53458.0,269.4728,269.6919,269.3013,269.3299,53458.0
2017-12-11 15:45:00,282.65,282.75,282.44,282.71,49119.0,269.3108,269.4061,269.1107,269.368,49119.0
2017-12-11 15:50:00,282.74,283.0,282.73,282.85,62936.0,269.3966,269.6443,269.387,269.5014,62936.0
2017-12-11 15:55:00,282.86,283.13,282.75,283.13,209849.0,269.5109,269.7682,269.4061,269.7682,209849.0
2017-12-12 09:30:00,288.16,289.95,287.72,289.91,239582.0,274.5608,276.2663,274.1416,276.2282,239582.0
2017-12-12 09:35:00,289.81,292.8,289.74,292.02,253987.0,276.1329,278.9818,276.0662,278.2386,253987.0
2017-12-12 09:40:00,292.13,292.4,291.18,291.77,166109.0,278.3434,278.6007,277.4383,278.0004,166109.0
2017-12-12 09:45:00,291.59,291.86,289.02,289.57,150755.0,277.8289,278.0862,275.3802,275.9042,150755.0
2017-12-12 09:50:00,289.59,290.65,289.02,290.44,104071.0,275.9233,276.9333,275.3802,276.7332,104071.0
2017-12-12 09:55:00,290.56,292.25,290.06,292.0,122712.0,276.8475,278.4578,276.3711,278.2196,122712.0
2017-12-12 10:00:00,291.86,292.21,291.16,291.31,78655.0,278.0862,278.4197,277.4192,277.5621,78655.0
2017-12-12 10:05:00,291.32,291.65,291.17,291.49,70337.0,277.5717,277.8861,277.4287,277.7336,70337.0
2017-12-12 10:10:00,291.55,292.09,291.52,291.84,88396.0,277.7908,278.3053,277.7622,278.0671,88396.0
2017-12-12 10:15:00,291.87,292.11,291.76,292.03,61997.0,278.0957,278.3244,277.9909,278.2482,61997.0
2017-12-12 10:20:00,291.98,292.23,291.75,291.79,70588.0,278.2005,278.4387,277.9814,278.0195,70588.0
2017-12-12 10:25:00,291.78,291.83,291.14,291.3,57592.0,278.0099,278.0576,277.4002,277.5526,57592.0
2017-12-12 10:30:00,291.25,291.56,290.89,291.45,48126.0,277.505,277.8003,277.162,277.6955,48126.0
2017-12-12 10:35:00,291.4,291.62,291.33,291.51,36116.0,277.6479,277.8575,277.5812,277.7527,36116.0
2017-12-12 10:40:00,291.5,291.85,291.43,291.68,37601.0,277.7432,278.0766,277.6765,277.9147,37601.0
2017-12-12 10:45:00,291.7,291.79,291.45,291.55,50924.0,277.9337,278.0195,277.6955,277.7908,50924.0
2017-12-12 10:50:00,291.55,291.78,291.18,291.19,31494.0,277.7908,278.0099,277.4383,277.4478,31494.0
2017-12-12 10:55:00,291.24,291.59,290.9,290.9,49980.0,277.4954,277.8289,277.1715,277.1715,49980.0
2017-12-12 11:00:00,290.9,290.93,289.79,290.01,81332.0,277.1715,277.2001,276.1139,276.3235,81332.0
2017-12-12 11:05:00,290.01,290.49,289.95,290.05,38835.0,276.3235,276.7808,276.2663,276.3616,38835.0
2017-12-12 11:10:00,290.07,290.32,289.9,289.94,46249.0,276.3806,276.6189,276.2187,276.2568,46249.0
2017-12-12 11:15:00,289.97,290.19,289.64,290.04,52049.0,276.2854,276.495,275.9709,276.3521,52049.0
2017-12-12 11:20:00,290.06,290.06,289.71,289.91,26882.0,276.3711,276.3711,276.0376,276.2282,26882.0
2017-12-12 11:25:00,289.92,290.24,289.92,290.23,35639.0,276.2377,276.5426,276.2377,276.5331,35639.0
2017-12-12 11:30:00,290.23,290.26,289.91,290.12,42279.0,276.5331,276.5617,276.2282,276.4283,42279.0
2017-12-12 11:35:00,290.09,290.23,289.71,290.15,32929.0,276.3997,276.5331,276.0376,276.4569,32929.0
2017-12-12 11:40:00,290.17,290.23,289.9,290.01,21961.0,276.4759,276.5331,276.2187,276.3235,21961.0
2017-12-12 11:45:00,290.01,290.11,289.92,290.0,19905.0,276.3235,276.4188,276.2377,276.314,19905.0
2017-12-12 11:50:00,290.04,290.11,289.84,290.03,18089.0,276.3521,276.4188,276.1615,276.3425,18089.0
2017-12-12 11:55:00,290.04,290.88,290.02,290.82,31305.0,276.3521,277.1524,276.333,277.0953,31305.0
2017-12-12 12:00:00,290.8,290.83,290.45,290.76,33062.0,277.0762,277.1048,276.7427,277.0381,33062.0
2017-12-12 12:05:00,290.84,290.93,290.55,290.91,28281.0,277.1143,277.2001,276.838,277.181,28281.0
2017-12-12 12:10:00,290.94,291.14,290.79,291.09,44440.0,277.2096,277.4002,277.0667,277.3525,44440.0
2017-12-12 12:15:00,291.07,291.59,291.07,291.45,22676.0,277.3335,277.8289,277.3335,277.6955,22676.0
2017-12-12 12:20:00,291.4,291.59,291.32,291.47,21818.0,277.6479,277.8289,277.5717,277.7146,21818.0
2017-12-12 12:25:00,291.45,291.46,290.64,290.73,18704.0,277.6955,277.7051,276.9237,277.0095,18704.0
2017-12-12 12:30:00,290.76,291.25,290.68,291.05,24330.0,277.0381,277.505,276.9619,277.3144,24330.0
2017-12-12 12:35:00,291.1,291.2,291.0,291.01,23263.0,277.362,277.4573,277.2668,277.2763,23263.0
2017-12-12 12:40:00,291.1,291.23,290.98,291.08,16438.0,277.362,277.4859,277.2477,277.343,16438.0
2017-12-12 12:45:00,291.04,291.29,290.97,291.01,24195.0,277.3049,277.5431,277.2382,277.2763,24195.0
2017-12-12 12:50:00,291.08,291.43,291.01,291.38,21021.0,277.343,277.6765,277.2763,277.6288,21021.0
2017-12-12 12:55:00,291.4,291.5,291.23,291.4,12969.0,277.6479,277.7432,277.4859,277.6479,12969.0
2017-12-12 13:00:00,291.4,291.66,291.24,291.33,32610.0,277.6479,277.8956,277.4954,277.5812,32610.0
2017-12-12 13:05:00,291.37,291.43,291.22,291.26,14615.0,277.6193,277.6765,277.4764,277.5145,14615.0
2017-12-12 13:10:00,291.27,291.55,290.9,290.93,25706.0,277.524,277.7908,277.1715,277.2001,25706.0
2017-12-12 13:15:00,290.93,290.94,290.2,290.34,33207.0,277.2001,277.2096,276.5045,276.6379,33207.0
2017-12-12 13:20:00,290.36,290.79,290.23,290.78,15088.0,276.657,277.0667,276.5331,277.0571,15088.0
2017-12-12 13:25:00,290.82,290.82,290.5,290.57,15563.0,277.0953,277.0953,276.7904,276.8571,15563.0
2017-12-12 13:30:00,290.53,290.72,290.41,290.72,15142.0,276.8189,277.0,276.7046,277.0,15142.0
2017-12-12 13:35:00,290.72,291.06,290.66,290.99,19025.0,277.0,277.3239,276.9428,277.2572,19025.0
2017-12-12 13:40:00,290.99,291.03,290.79,290.96,17444.0,277.2572,277.2953,277.0667,277.2286,17444.0
2017-12-12 13:45:00,290.97,291.09,290.64,290.77,21058.0,277.2382,277.3525,276.9237,277.0476,21058.0
2017-12-12 13:50:00,290.69,291.0,290.61,290.84,27290.0,276.9714,277.2668,276.8952,277.1143,27290.0
2017-12-12 13:55:00,290.78,290.96,290.59,290.68,48668.0,277.0571,277.2286,276.8761,276.9619,48668.0
2017-12-12 14:00:00,290.74,291.07,290.66,290.99,24890.0,277.019,277.3335,276.9428,277.2572,24890.0
2017-12-12 14:05:00,291.08,291.1,290.87,290.88,22889.0,277.343,277.362,277.1429,277.1524,22889.0
2017-12-12 14:10:00,290.92,291.23,290.83,291.12,18121.0,277.1905,277.4859,277.1048,277.3811,18121.0
2017-12-12 14:15:00,291.12,291.41,290.87,290.87,18763.0,277.3811,277.6574,277.1429,277.1429,18763.0
2017-12-12 14:20:00,290.87,291.1,290.87,290.89,17064.0,277.1429,277.362,277.1429,277.162,17064.0
2017-12-12 14:25:00,290.92,290.94,290.6,290.9,15272.0,277.1905,277.2096,276.8856,277.1715,15272.0
2017-12-12 14:30:00,290.92,290.94,290.83,290.93,9309.0,277.1905,277.2096,277.1048,277.2001,9309.0
2017-12-12 14:35:00,290.93,291.06,290.79,290.79,14831.0,277.2001,277.3239,277.0667,277.0667,14831.0
2017-12-12 14:40:00,290.8,291.04,290.77,291.02,17108.0,277.0762,277.3049,277.0476,277.2858,17108.0
2017-12-12 14:45:00,291.06,291.22,290.92,291.1,17991.0,277.3239,277.4764,277.1905,277.362,17991.0
2017-12-12 14:50:00,291.08,291.2,291.0,291.19,13963.0,277.343,277.4573,277.2668,277.4478,13963.0
2017-12-12 14:55:00,291.19,291.43,291.14,291.15,20695.0,277.4478,277.6765,277.4002,277.4097,20695.0
2017-12-12 15:00:00,291.18,291.27,291.1,291.17,20727.0,277.4383,277.524,277.362,277.4287,20727.0
2017-12-12 15:05:00,291.15,291.44,291.15,291.4,24394.0,277.4097,277.686,277.4097,277.6479,24394.0
2017-12-12 15:10:00,291.41,291.53,291.37,291.48,17455.0,277.6574,277.7717,277.6193,277.7241,17455.0
2017-12-12 15:15:00,291.5,291.77,291.5,291.62,27710.0,277.7432,278.0004,277.7432,277.8575,27710.0
2017-12-12 15:20:00,291.62,291.84,291.46,291.84,32993.0,277.8575,278.0671,277.7051,278.0671,32993.0
2017-12-12 15:25:00,291.78,291.89,291.43,291.5,41058.0,278.0099,278.1148,277.6765,277.7432,41058.0
2017-12-12 15:30:00,291.47,291.58,291.35,291.37,29278.0,277.7146,277.8194,277.6002,277.6193,29278.0
2017-12-12 15:35:00,291.4,291.5,291.04,291.1,43785.0,277.6479,277.7432,277.3049,277.362,43785.0
2017-12-12 15:40:00,291.1,291.2,290.78,290.95,55445.0,277.362,277.4573,277.0571,277.2191,55445.0
2017-12-12 15:45:00,290.94,291.04,290.62,290.88,112234.0,277.2096,277.3049,276.9047,277.1524,112234.0
2017-12-12 15:50:00,290.84,290.86,290.52,290.54,120943.0,277.1143,277.1334,276.8094,276.8285,120943.0
2017-12-12 15:55:00,290.54,290.6,289.79,289.99,269818.0,276.8285,276.8856,276.1139,276.3044,269818.0
2017-12-13 09:30:00,290.5,290.79,289.95,290.7,140514.0,276.7904,277.0667,276.2663,276.9809,140514.0
2017-12-13 09:35:00,290.63,290.7,289.7,290.47,46665.0,276.9142,276.9809,276.0281,276.7618,46665.0
2017-12-13 09:40:00,290.49,291.47,290.26,290.9,60407.0,276.7808,277.7146,276.5617,277.1715,60407.0
2017-12-13 09:45:00,290.98,291.32,290.68,290.98,27803.0,277.2477,277.5717,276.9619,277.2477,27803.0
2017-12-13 09:50:00,291.0,291.78,290.77,291.76,40818.0,277.2668,278.0099,277.0476,277.9909,40818.0
2017-12-13 09:55:00,291.7,292.4,291.51,291.55,64757.0,277.9337,278.6007,277.7527,277.7908,64757.0
2017-12-13 10:00:00,291.66,291.82,291.26,291.47,43424.0,277.8956,278.0481,277.5145,277.7146,43424.0
2017-12-13 10:05:00,291.5,291.84,291.34,291.84,36647.0,277.7432,278.0671,277.5907,278.0671,36647.0
2017-12-13 10:10:00,291.76,292.7,291.71,292.62,52216.0,277.9909,278.8865,277.9433,278.8103,52216.0
2017-12-13 10:15:00,292.56,292.73,292.22,292.33,36538.0,278.7531,278.9151,278.4292,278.534,36538.0
2017-12-13 10:20:00,292.41,292.7,292.14,292.31,35877.0,278.6102,278.8865,278.353,278.5149,35877.0
2017-12-13 10:25:00,292.17,292.92,292.07,292.78,40077.0,278.3815,279.0961,278.2863,278.9628,40077.0
2017-12-13 10:30:00,292.85,292.95,292.31,292.61,42648.0,279.0295,279.1247,278.5149,278.8008,42648.0
2017-12-13 10:35:00,292.66,293.71,292.6,293.62,65207.0,278.8484,279.8489,278.7913,279.7631,65207.0
2017-12-13 10:40:00,293.62,294.24,293.55,294.04,81897.0,279.7631,280.3539,279.6964,280.1633,81897.0
2017-12-13 10:45:00,294.06,294.16,293.54,293.93,52775.0,280.1823,280.2776,279.6869,280.0585,52775.0
2017-12-13 10:50:00,293.93,294.85,293.84,294.68,80516.0,280.0585,280.9351,279.9727,280.7731,80516.0
2017-12-13 10:55:00,294.69,294.69,294.08,294.37,53148.0,280.7826,280.7826,280.2014,280.4777,53148.0
2017-12-13 11:00:00,294.3,294.99,294.17,294.8,52111.0,280.411,281.0685,280.2872,280.8874,52111.0
2017-12-13 11:05:00,294.83,294.96,294.53,294.53,37163.0,280.916,281.0399,280.6302,280.6302,37163.0
2017-12-13 11:10:00,294.51,295.28,294.45,295.01,42967.0,280.6111,281.3448,280.5539,281.0875,42967.0
2017-12-13 11:15:00,295.11,295.43,294.77,295.43,46277.0,281.1828,281.4877,280.8588,281.4877,46277.0
2017-12-13 11:20:00,295.38,295.44,295.14,295.14,52669.0,281.4401,281.4972,281.2114,281.2114,52669.0
2017-12-13 11:25:00,295.19,295.85,295.18,295.72,69290.0,281.259,281.8879,281.2495,281.764,69290.0
2017-12-13 11:30:00,295.75,295.75,295.07,295.46,56909.0,281.7926,281.7926,281.1447,281.5163,56909.0
2017-12-13 11:35:00,295.49,295.56,294.66,294.75,48340.0,281.5449,281.6116,280.754,280.8398,48340.0
2017-12-13 11:40:00,294.71,294.88,294.0,294.22,75435.0,280.8017,280.9636,280.1252,280.3348,75435.0
2017-12-13 11:45:00,294.25,295.0,294.22,294.96,43839.0,280.3634,281.078,280.3348,281.0399,43839.0
2017-12-13 11:50:00,294.88,294.94,294.5,294.71,28202.0,280.9636,281.0208,280.6016,280.8017,28202.0
2017-12-13 11:55:00,294.73,294.89,294.59,294.67,28418.0,280.8207,280.9732,280.6873,280.7636,28418.0
2017-12-13 12:00:00,294.66,294.66,293.72,293.75,45726.0,280.754,280.754,279.8584,279.887,45726.0
2017-12-13 12:05:00,293.89,294.64,293.86,294.55,25227.0,280.0204,280.735,279.9918,280.6492,25227.0
2017-12-13 12:10:00,294.54,294.73,294.1,294.1,18981.0,280.6397,280.8207,280.2205,280.2205,18981.0
2017-12-13 12:15:00,294.1,294.65,293.93,294.56,23558.0,280.2205,280.7445,280.0585,280.6588,23558.0
2017-12-13 12:20:00,294.59,294.71,294.44,294.61,17339.0,280.6873,280.8017,280.5444,280.7064,17339.0
2017-12-13 12:25:00,294.55,294.69,294.36,294.5,17478.0,280.6492,280.7826,280.4682,280.6016,17478.0
2017-12-13 12:30:00,294.58,294.64,294.23,294.23,14837.0,280.6778,280.735,280.3443,280.3443,14837.0
2017-12-13 12:35:00,294.25,294.42,294.12,294.13,21997.0,280.3634,280.5254,280.2395,280.249,21997.0
2017-12-13 12:40:00,294.11,294.29,293.96,294.01,21795.0,280.23,280.4015,280.0871,280.1347,21795.0
2017-12-13 12:45:00,294.04,294.13,293.78,293.96,19924.0,280.1633,280.249,279.9156,280.0871,19924.0
2017-12-13 12:50:00,293.97,294.08,293.81,293.82,26625.0,280.0966,280.2014,279.9441,279.9537,26625.0
2017-12-13 12:55:00,293.83,294.0,293.77,293.83,20658.0,279.9632,280.1252,279.906,279.9632,20658.0
2017-12-13 13:00:00,293.74,294.02,293.62,293.94,29428.0,279.8774,280.1442,279.7631,280.068,29428.0
2017-12-13 13:05:00,293.94,294.01,291.7,292.39,189910.0,280.068,280.1347,277.9337,278.5912,189910.0
2017-12-13 13:10:00,292.53,293.06,291.35,292.45,115529.0,278.7246,279.2295,277.6002,278.6483,115529.0
2017-12-13 13:15:00,292.49,292.68,292.2,292.4,23557.0,278.6864,278.8675,278.4101,278.6007,23557.0
2017-12-13 13:20:00,292.41,292.44,291.74,291.84,39537.0,278.6102,278.6388,277.9718,278.0671,39537.0
2017-12-13 13:25:00,291.75,291.92,291.5,291.68,37213.0,277.9814,278.1433,277.7432,277.9147,37213.0
2017-12-13 13:30:00,291.66,291.68,291.04,291.08,31099.0,277.8956,277.9147,277.3049,277.343,31099.0
2017-12-13 13:35:00,291.09,291.24,290.74,290.74,50338.0,277.3525,277.4954,277.019,277.019,50338.0
2017-12-13 13:40:00,290.72,291.63,290.72,291.62,65287.0,277.0,277.867,277.0,277.8575,65287.0
2017-12-13 13:45:00,291.63,291.93,291.57,291.85,38872.0,277.867,278.1529,277.8099,278.0766,38872.0
2017-12-13 13:50:00,291.73,291.9,291.24,291.55,23746.0,277.9623,278.1243,277.4954,277.7908,23746.0
2017-12-13 13:55:00,291.56,291.68,291.3,291.32,22407.0,277.8003,277.9147,277.5526,277.5717,22407.0
2017-12-13 14:00:00,291.41,292.41,291.32,292.33,46273.0,277.6574,278.6102,277.5717,278.534,46273.0
2017-12-13 14:05:00,292.31,292.92,292.03,292.74,45238.0,278.5149,279.0961,278.2482,278.9246,45238.0
2017-12-13 14:10:00,292.74,292.74,292.24,292.58,31902.0,278.9246,278.9246,278.4482,278.7722,31902.0
2017-12-13 14:15:00,292.6,293.16,292.58,293.0,44832.0,278.7913,279.3248,278.7722,279.1724,44832.0
2017-12-13 14:20:00,293.12,293.3,292.59,292.97,36631.0,279.2867,279.4582,278.7817,279.1438,36631.0
2017-12-13 14:25:00,292.94,293.08,292.76,292.98,26698.0,279.1152,279.2486,278.9437,279.1533,26698.0
2017-12-13 14:30:00,292.94,292.96,292.56,292.63,21344.0,279.1152,279.1343,278.7531,278.8198,21344.0
2017-12-13 14:35:00,292.59,292.66,292.11,292.61,35375.0,278.7817,278.8484,278.3244,278.8008,35375.0
2017-12-13 14:40:00,292.71,292.71,292.25,292.28,32717.0,278.8961,278.8961,278.4578,278.4864,32717.0
2017-12-13 14:45:00,292.33,292.87,292.3,292.79,37081.0,278.534,279.0485,278.5054,278.9723,37081.0
2017-12-13 14:50:00,292.77,292.82,292.25,292.25,21834.0,278.9532,279.0009,278.4578,278.4578,21834.0
2017-12-13 14:55:00,292.18,292.23,291.83,292.04,52197.0,278.3911,278.4387,278.0576,278.2577,52197.0
2017-12-13 15:00:00,292.03,292.05,291.6,291.73,37149.0,278.2482,278.2672,277.8384,277.9623,37149.0
2017-12-13 15:05:00,291.73,291.97,291.68,291.88,26438.0,277.9623,278.191,277.9147,278.1052,26438.0
2017-12-13 15:10:00,291.88,292.0,291.87,291.95,22320.0,278.1052,278.2196,278.0957,278.1719,22320.0
2017-12-13 15:15:00,291.93,292.02,291.82,291.88,21260.0,278.1529,278.2386,278.0481,278.1052,21260.0
2017-12-13 15:20:00,291.87,292.06,291.72,291.77,23451.0,278.0957,278.2767,277.9528,278.0004,23451.0
2017-12-13 15:25:00,291.75,291.76,291.19,291.45,34117.0,277.9814,277.9909,277.4478,277.6955,34117.0
2017-12-13 15:30:00,291.43,291.89,291.42,291.81,27636.0,277.6765,278.1148,277.6669,278.0385,27636.0
2017-12-13 15:35:00,291.82,292.07,291.78,291.87,37430.0,278.0481,278.2863,278.0099,278.0957,37430.0
2017-12-13 15:40:00,291.85,292.0,291.7,291.72,34465.0,278.0766,278.2196,277.9337,277.9528,34465.0
2017-12-13 15:45:00,291.71,292.07,291.69,292.02,33798.0,277.9433,278.2863,277.9242,278.2386,33798.0
2017-12-13 15:50:00,292.01,292.01,291.58,291.6,59174.0,278.2291,278.2291,277.8194,277.8384,59174.0
2017-12-13 15:55:00,291.64,292.02,291.45,291.85,172660.0,277.8766,278.2386,277.6955,278.0766,172660.0
2017-12-14 09:30:00,293.35,295.0,292.6,293.77,215252.0,279.5059,281.078,278.7913,279.906,215252.0
2017-12-14 09:35:00,293.7,294.5,293.37,293.91,92670.0,279.8393,280.6016,279.5249,280.0394,92670.0
2017-12-14 09:40:00,293.7,295.94,293.7,295.87,125991.0,279.8393,281.9736,279.8393,281.9069,125991.0
2017-12-14 09:45:00,295.95,296.82,295.3,295.43,181415.0,281.9832,282.8121,281.3638,281.4877,181415.0
2017-12-14 09:50:00,295.49,295.81,294.68,294.99,68492.0,281.5449,281.8498,280.7731,281.0685,68492.0
2017-12-14 09:55:00,294.99,295.49,294.69,294.92,33905.0,281.0685,281.5449,280.7826,281.0018,33905.0
2017-12-14 10:00:00,295.09,295.29,294.71,294.94,31287.0,281.1637,281.3543,280.8017,281.0208,31287.0
2017-12-14 10:05:00,294.94,294.98,294.3,294.3,46850.0,281.0208,281.0589,280.411,280.411,46850.0
2017-12-14 10:10:00,294.35,294.72,294.12,294.24,27805.0,280.4587,280.8112,280.2395,280.3539,27805.0
2017-12-14 10:15:00,294.28,294.32,293.87,294.01,22770.0,280.392,280.4301,280.0013,280.1347,22770.0
2017-12-14 10:20:00,294.13,294.25,293.64,294.24,27087.0,280.249,280.3634,279.7822,280.3539,27087.0
2017-12-14 10:25:00,294.31,294.66,294.03,294.18,32650.0,280.4205,280.754,280.1538,280.2967,32650.0
2017-12-14 10:30:00,294.15,294.29,293.84,294.29,23293.0,280.2681,280.4015,279.9727,280.4015,23293.0
2017-12-14 10:35:00,294.31,294.82,294.25,294.82,24723.0,280.4205,280.9065,280.3634,280.9065,24723.0
2017-12-14 10:40:00,294.7,295.38,294.7,294.95,33899.0,280.7921,281.4401,280.7921,281.0303,33899.0
2017-12-14 10:45:00,294.87,295.18,294.78,294.93,29015.0,280.9541,281.2495,280.8684,281.0113,29015.0
2017-12-14 10:50:00,294.97,295.37,294.97,295.3,18673.0,281.0494,281.4305,281.0494,281.3638,18673.0
2017-12-14 10:55:00,295.37,295.95,295.37,295.83,36504.0,281.4305,281.9832,281.4305,281.8688,36504.0
2017-12-14 11:00:00,295.84,296.03,295.31,295.44,45583.0,281.8783,282.0594,281.3734,281.4972,45583.0
2017-12-14 11:05:00,295.4,295.67,295.24,295.31,25154.0,281.4591,281.7164,281.3067,281.3734,25154.0
2017-12-14 11:10:00,295.35,295.67,295.33,295.53,30883.0,281.4115,281.7164,281.3924,281.583,30883.0
2017-12-14 11:15:00,295.54,296.1,295.46,296.1,22150.0,281.5925,282.1261,281.5163,282.1261,22150.0
2017-12-14 11:20:00,296.1,296.1,295.5,295.61,31669.0,282.1261,282.1261,281.5544,281.6592,31669.0
2017-12-14 11:25:00,295.61,295.9,295.59,295.86,21651.0,281.6592,281.9355,281.6401,281.8974,21651.0
2017-12-14 11:30:00,295.86,296.02,295.73,296.0,23021.0,281.8974,282.0498,281.7735,282.0308,23021.0
2017-12-14 11:35:00,296.03,296.08,295.76,295.88,36496.0,282.0594,282.107,281.8021,281.9165,36496.0
2017-12-14 11:40:00,295.88,296.29,295.88,295.99,47887.0,281.9165,282.3071,281.9165,282.0213,47887.0
2017-12-14 11:45:00,295.97,295.98,295.28,295.37,31715.0,282.0022,282.0117,281.3448,281.4305,31715.0
2017-12-14 11:50:00,295.41,295.51,295.19,295.47,16899.0,281.4686,281.5639,281.259,281.5258,16899.0
2017-12-14 11:55:00,295.52,295.52,295.3,295.41,15229.0,281.5734,281.5734,281.3638,281.4686,15229.0
2017-12-14 12:00:00,295.4,295.4,295.0,295.16,25995.0,281.4591,281.4591,281.078,281.2304,25995.0
2017-12-14 12:05:00,295.15,295.15,294.75,295.0,19657.0,281.2209,281.2209,280.8398,281.078,19657.0
2017-12-14 12:10:00,295.0,295.11,294.82,295.07,26461.0,281.078,281.1828,280.9065,281.1447,26461.0
2017-12-14 12:15:00,295.09,295.23,294.9,294.9,20496.0,281.1637,281.2971,280.9827,280.9827,20496.0
2017-12-14 12:20:00,294.9,294.98,294.62,294.81,21050.0,280.9827,281.0589,280.7159,280.897,21050.0
2017-12-14 12:25:00,294.81,295.09,294.79,294.97,15231.0,280.897,281.1637,280.8779,281.0494,15231.0
2017-12-14 12:30:00,294.94,294.94,294.53,294.62,28316.0,281.0208,281.0208,280.6302,280.7159,28316.0
2017-12-14 12:35:00,294.64,294.65,294.11,294.24,26159.0,280.735,280.7445,280.23,280.3539,26159.0
2017-12-14 12:40:00,294.23,294.56,294.19,294.48,26101.0,280.3443,280.6588,280.3062,280.5825,26101.0
2017-12-14 12:45:00,294.47,294.52,294.08,294.14,16456.0,280.573,280.6206,280.2014,280.2586,16456.0
2017-12-14 12:50:00,294.2,294.24,293.91,294.09,24340.0,280.3157,280.3539,280.0394,280.2109,24340.0
2017-12-14 12:55:00,294.11,294.19,293.84,293.95,8536.0,280.23,280.3062,279.9727,280.0775,8536.0
2017-12-14 13:00:00,293.94,294.22,293.75,294.1,11676.0,280.068,280.3348,279.887,280.2205,11676.0
2017-12-14 13:05:00,294.1,294.12,293.78,293.95,11916.0,280.2205,280.2395,279.9156,280.0775,11916.0
2017-12-14 13:10:00,293.88,293.91,293.6,293.67,14277.0,280.0108,280.0394,279.7441,279.8108,14277.0
2017-12-14 13:15:00,293.68,293.78,293.42,293.66,22449.0,279.8203,279.9156,279.5726,279.8012,22449.0
2017-12-14 13:20:00,293.62,294.0,293.62,293.98,10066.0,279.7631,280.1252,279.7631,280.1061,10066.0
2017-12-14 13:25:00,294.0,294.48,293.98,294.39,17920.0,280.1252,280.5825,280.1061,280.4968,17920.0
2017-12-14 13:30:00,294.45,294.6,294.36,294.4,13326.0,280.5539,280.6969,280.4682,280.5063,13326.0
2017-12-14 13:35:00,294.35,294.35,293.84,293.94,11399.0,280.4587,280.4587,279.9727,280.068,11399.0
2017-12-14 13:40:00,293.94,294.03,293.73,294.03,10180.0,280.068,280.1538,279.8679,280.1538,10180.0
2017-12-14 13:45:00,294.08,294.25,293.98,294.1,22327.0,280.2014,280.3634,280.1061,280.2205,22327.0
2017-12-14 13:50:00,294.09,294.16,293.7,293.74,12157.0,280.2109,280.2776,279.8393,279.8774,12157.0
2017-12-14 13:55:00,293.75,293.92,293.5,293.57,22692.0,279.887,280.049,279.6488,279.7155,22692.0
2017-12-14 14:00:00,293.62,293.79,293.49,293.69,15373.0,279.7631,279.9251,279.6392,279.8298,15373.0
2017-12-14 14:05:00,293.65,294.08,293.65,293.92,33210.0,279.7917,280.2014,279.7917,280.049,33210.0
2017-12-14 14:10:00,293.89,293.91,293.57,293.67,19943.0,280.0204,280.0394,279.7155,279.8108,19943.0
2017-12-14 14:15:00,293.74,293.88,293.66,293.84,13885.0,279.8774,280.0108,279.8012,279.9727,13885.0
2017-12-14 14:20:00,293.81,293.83,293.37,293.57,20209.0,279.9441,279.9632,279.5249,279.7155,20209.0
2017-12-14 14:25:00,293.6,293.93,293.4,293.4,19761.0,279.7441,280.0585,279.5535,279.5535,19761.0
2017-12-14 14:30:00,293.5,293.86,293.4,293.71,19623.0,279.6488,279.9918,279.5535,279.8489,19623.0
2017-12-14 14:35:00,293.63,293.68,293.38,293.56,17659.0,279.7726,279.8203,279.5344,279.7059,17659.0
2017-12-14 14:40:00,293.55,293.69,293.22,293.22,18691.0,279.6964,279.8298,279.382,279.382,18691.0
2017-12-14 14:45:00,293.18,293.36,293.0,293.19,34260.0,279.3439,279.5154,279.1724,279.3534,34260.0
2017-12-14 14:50:00,293.23,293.72,293.22,293.52,22089.0,279.3915,279.8584,279.382,279.6678,22089.0
2017-12-14 14:55:00,293.48,293.62,293.34,293.62,27755.0,279.6297,279.7631,279.4963,279.7631,27755.0
2017-12-14 15:00:00,293.55,293.74,293.4,293.59,19063.0,279.6964,279.8774,279.5535,279.7345,19063.0
2017-12-14 15:05:00,293.63,293.67,293.36,293.36,12670.0,279.7726,279.8108,279.5154,279.5154,12670.0
2017-12-14 15:10:00,293.38,293.6,293.38,293.53,12188.0,279.5344,279.7441,279.5344,279.6774,12188.0
2017-12-14 15:15:00,293.54,293.63,293.33,293.47,20552.0,279.6869,279.7726,279.4868,279.6202,20552.0
2017-12-14 15:20:00,293.46,293.81,293.42,293.7,20723.0,279.6107,279.9441,279.5726,279.8393,20723.0
2017-12-14 15:25:00,293.75,294.03,293.75,294.0,29232.0,279.887,280.1538,279.887,280.1252,29232.0
2017-12-14 15:30:00,294.03,294.46,294.0,294.46,34319.0,280.1538,280.5635,280.1252,280.5635,34319.0
2017-12-14 15:35:00,294.46,294.87,294.45,294.73,46968.0,280.5635,280.9541,280.5539,280.8207,46968.0
2017-12-14 15:40:00,294.73,294.86,294.43,294.54,30009.0,280.8207,280.9446,280.5349,280.6397,30009.0
2017-12-14 15:45:00,294.53,294.54,294.24,294.44,46398.0,280.6302,280.6397,280.3539,280.5444,46398.0
2017-12-14 15:50:00,294.4,294.4,294.03,294.16,60889.0,280.5063,280.5063,280.1538,280.2776,60889.0
2017-12-14 15:55:00,294.16,294.29,293.79,293.93,115371.0,280.2776,280.4015,279.9251,280.0585,115371.0
2017-12-15 09:30:00,296.44,296.74,295.1,296.36,1333129.0,282.45,282.7359,281.1733,282.3738,1333129.0
2017-12-15 09:35:00,296.61,296.64,296.08,296.55,63038.0,282.612,282.6406,282.107,282.5548,63038.0
2017-12-15 09:40:00,296.41,297.3,296.4,296.5,83498.0,282.4214,283.2694,282.4119,282.5072,83498.0
2017-12-15 09:45:00,296.43,297.37,296.43,296.9,58689.0,282.4405,283.3361,282.4405,282.8883,58689.0
2017-12-15 09:50:00,296.89,297.08,296.16,296.51,49704.0,282.8788,283.0598,282.1832,282.5167,49704.0
2017-12-15 09:55:00,296.35,296.4,295.57,295.81,70843.0,282.3643,282.4119,281.6211,281.8498,70843.0
2017-12-15 10:00:00,295.92,296.27,295.71,296.0,40846.0,281.9546,282.2881,281.7545,282.0308,40846.0
2017-12-15 10:05:00,296.0,296.1,295.24,295.5,42801.0,282.0308,282.1261,281.3067,281.5544,42801.0
2017-12-15 10:10:00,295.47,295.56,294.89,295.4,43220.0,281.5258,281.6116,280.9732,281.4591,43220.0
2017-12-15 10:15:00,295.32,295.89,295.2,295.61,23305.0,281.3829,281.926,281.2685,281.6592,23305.0
2017-12-15 10:20:00,295.6,295.68,294.94,295.01,29434.0,281.6497,281.7259,281.0208,281.0875,29434.0
2017-12-15 10:25:00,295.01,295.38,294.8,294.83,38298.0,281.0875,281.4401,280.8874,280.916,38298.0
2017-12-15 10:30:00,294.76,294.76,294.15,294.55,55125.0,280.8493,280.8493,280.2681,280.6492,55125.0
2017-12-15 10:35:00,294.41,294.72,294.41,294.71,15434.0,280.5158,280.8112,280.5158,280.8017,15434.0
2017-12-15 10:40:00,294.71,295.16,294.21,294.28,36756.0,280.8017,281.2304,280.3253,280.392,36756.0
2017-12-15 10:45:00,294.24,294.3,293.73,293.81,47666.0,280.3539,280.411,279.8679,279.9441,47666.0
2017-12-15 10:50:00,293.85,293.88,293.3,293.46,41653.0,279.9823,280.0108,279.4582,279.6107,41653.0
2017-12-15 10:55:00,293.4,294.07,293.33,293.8,40233.0,279.5535,280.1919,279.4868,279.9346,40233.0
2017-12-15 11:00:00,293.84,294.4,293.65,294.39,24995.0,279.9727,280.5063,279.7917,280.4968,24995.0
2017-12-15 11:05:00,294.32,294.45,294.11,294.44,19581.0,280.4301,280.5539,280.23,280.5444,19581.0
2017-12-15 11:10:00,294.49,294.56,294.27,294.56,15386.0,280.5921,280.6588,280.3824,280.6588,15386.0
2017-12-15 11:15:00,294.51,295.04,294.49,295.0,13421.0,280.6111,281.1161,280.5921,281.078,13421.0
2017-12-15 11:20:00,294.98,295.67,294.98,295.5,24700.0,281.0589,281.7164,281.0589,281.5544,24700.0
2017-12-15 11:25:00,295.45,295.66,295.25,295.44,33991.0,281.5067,281.7068,281.3162,281.4972,33991.0
2017-12-15 11:30:00,295.44,295.61,295.14,295.43,27835.0,281.4972,281.6592,281.2114,281.4877,27835.0
2017-12-15 11:35:00,295.43,295.43,294.87,295.0,31463.0,281.4877,281.4877,280.9541,281.078,31463.0
2017-12-15 11:40:00,295.01,295.01,294.6,294.72,18209.0,281.0875,281.0875,280.6969,280.8112,18209.0
2017-12-15 11:45:00,294.76,294.9,294.63,294.76,14544.0,280.8493,280.9827,280.7254,280.8493,14544.0
2017-12-15 11:50:00,294.69,294.91,294.69,294.8,10117.0,280.7826,280.9922,280.7826,280.8874,10117.0
2017-12-15 11:55:00,294.78,295.15,294.77,295.07,19728.0,280.8684,281.2209,280.8588,281.1447,19728.0
2017-12-15 12:00:00,295.06,295.07,294.87,294.91,28262.0,281.1352,281.1447,280.9541,280.9922,28262.0
2017-12-15 12:05:00,294.91,295.14,294.9,295.11,9125.0,280.9922,281.2114,280.9827,281.1828,9125.0
2017-12-15 12:10:00,295.08,295.23,294.99,294.99,5707.0,281.1542,281.2971,281.0685,281.0685,5707.0
2017-12-15 12:15:00,294.94,295.13,294.9,295.06,11153.0,281.0208,281.2019,280.9827,281.1352,11153.0
2017-12-15 12:20:00,295.05,295.23,294.97,295.1,13212.0,281.1256,281.2971,281.0494,281.1733,13212.0
2017-12-15 12:25:00,295.13,295.23,295.0,295.19,11905.0,281.2019,281.2971,281.078,281.259,11905.0
2017-12-15 12:30:00,295.14,295.46,295.04,295.46,19633.0,281.2114,281.5163,281.1161,281.5163,19633.0
2017-12-15 12:35:00,295.46,295.5,295.23,295.29,11793.0,281.5163,281.5544,281.2971,281.3543,11793.0
2017-12-15 12:40:00,295.34,295.36,295.15,295.25,8112.0,281.4019,281.421,281.2209,281.3162,8112.0
2017-12-15 12:45:00,295.23,295.28,295.12,295.13,10075.0,281.2971,281.3448,281.1923,281.2019,10075.0
2017-12-15 12:50:00,295.16,295.2,294.96,295.12,11292.0,281.2304,281.2685,281.0399,281.1923,11292.0
2017-12-15 12:55:00,295.16,295.16,294.86,295.13,16075.0,281.2304,281.2304,280.9446,281.2019,16075.0
2017-12-15 13:00:00,295.08,295.08,294.0,294.3,186594.0,281.1542,281.1542,280.1252,280.411,186594.0
2017-12-15 13:05:00,294.25,294.44,293.02,293.85,127004.0,280.3634,280.5444,279.1914,279.9823,127004.0
2017-12-15 13:10:00,293.8,294.29,293.32,294.16,49470.0,279.9346,280.4015,279.4773,280.2776,49470.0
2017-12-15 13:15:00,294.09,294.72,294.04,294.62,29312.0,280.2109,280.8112,280.1633,280.7159,29312.0
2017-12-15 13:20:00,294.67,294.68,294.06,294.17,38683.0,280.7636,280.7731,280.1823,280.2872,38683.0
2017-12-15 13:25:00,294.21,294.54,294.21,294.54,17924.0,280.3253,280.6397,280.3253,280.6397,17924.0
2017-12-15 13:30:00,294.51,294.74,294.45,294.72,15661.0,280.6111,280.8303,280.5539,280.8112,15661.0
2017-12-15 13:35:00,294.7,295.12,294.59,295.0,22807.0,280.7921,281.1923,280.6873,281.078,22807.0
2017-12-15 13:40:00,294.98,295.15,294.87,294.89,16119.0,281.0589,281.2209,280.9541,280.9732,16119.0
2017-12-15 13:45:00,294.9,294.99,294.67,294.8,9394.0,280.9827,281.0685,280.7636,280.8874,9394.0
2017-12-15 13:50:00,294.79,294.83,294.5,294.81,21485.0,280.8779,280.916,280.6016,280.897,21485.0
2017-12-15 13:55:00,294.77,294.78,294.53,294.58,26956.0,280.8588,280.8684,280.6302,280.6778,26956.0
2017-12-15 14:00:00,294.58,294.64,294.37,294.48,22217.0,280.6778,280.735,280.4777,280.5825,22217.0
2017-12-15 14:05:00,294.5,294.56,294.36,294.42,15666.0,280.6016,280.6588,280.4682,280.5254,15666.0
2017-12-15 14:10:00,294.44,294.45,294.17,294.3,17878.0,280.5444,280.5539,280.2872,280.411,17878.0
2017-12-15 14:15:00,294.29,294.54,294.29,294.38,20867.0,280.4015,280.6397,280.4015,280.4872,20867.0
2017-12-15 14:20:00,294.38,294.45,294.24,294.24,9650.0,280.4872,280.5539,280.3539,280.3539,9650.0
2017-12-15 14:25:00,294.27,294.28,294.07,294.15,20235.0,280.3824,280.392,280.1919,280.2681,20235.0
2017-12-15 14:30:00,294.2,294.43,294.2,294.43,18884.0,280.3157,280.5349,280.3157,280.5349,18884.0
2017-12-15 14:35:00,294.44,294.67,294.4,294.58,18664.0,280.5444,280.7636,280.5063,280.6778,18664.0
2017-12-15 14:40:00,294.53,294.58,294.45,294.53,13573.0,280.6302,280.6778,280.5539,280.6302,13573.0
2017-12-15 14:45:00,294.51,294.52,294.33,294.38,20146.0,280.6111,280.6206,280.4396,280.4872,20146.0
2017-12-15 14:50:00,294.38,294.89,294.36,294.79,22741.0,280.4872,280.9732,280.4682,280.8779,22741.0
2017-12-15 14:55:00,294.74,294.83,294.38,294.39,18040.0,280.8303,280.916,280.4872,280.4968,18040.0
2017-12-15 15:00:00,294.4,294.41,294.08,294.15,27599.0,280.5063,280.5158,280.2014,280.2681,27599.0
2017-12-15 15:05:00,294.19,294.5,294.19,294.42,19778.0,280.3062,280.6016,280.3062,280.5254,19778.0
2017-12-15 15:10:00,294.4,294.62,294.38,294.61,17657.0,280.5063,280.7159,280.4872,280.7064,17657.0
2017-12-15 15:15:00,294.64,294.65,294.49,294.49,22896.0,280.735,280.7445,280.5921,280.5921,22896.0
2017-12-15 15:20:00,294.5,294.6,294.45,294.6,13657.0,280.6016,280.6969,280.5539,280.6969,13657.0
2017-12-15 15:25:00,294.62,294.7,294.58,294.69,20924.0,280.7159,280.7921,280.6778,280.7826,20924.0
2017-12-15 15:30:00,294.7,294.72,294.3,294.45,28911.0,280.7921,280.8112,280.411,280.5539,28911.0
2017-12-15 15:35:00,294.44,294.46,294.29,294.4,36506.0,280.5444,280.5635,280.4015,280.5063,36506.0
2017-12-15 15:40:00,294.41,294.45,294.13,294.15,41538.0,280.5158,280.5539,280.249,280.2681,41538.0
2017-12-15 15:45:00,294.16,294.35,293.92,294.32,79697.0,280.2776,280.4587,280.049,280.4301,79697.0
2017-12-15 15:50:00,294.36,294.45,294.14,294.24,75464.0,280.4682,280.5539,280.2586,280.3539,75464.0
2017-12-15 15:55:00,294.23,294.23,293.66,293.94,155521.0,280.3443,280.3443,279.8012,280.068,155521.0
2017-12-18 09:30:00,296.0,296.25,294.52,295.37,119954.0,282.0308,282.269,280.6206,281.4305,119954.0
2017-12-18 09:35:00,295.19,296.21,295.1,296.21,115861.0,281.259,282.2309,281.1733,282.2309,115861.0
2017-12-18 09:40:00,296.23,297.14,296.23,296.49,101575.0,282.2499,283.117,282.2499,282.4977,101575.0
2017-12-18 09:45:00,296.63,296.96,296.39,296.59,27157.0,282.6311,282.9455,282.4024,282.5929,27157.0
2017-12-18 09:50:00,296.65,296.84,296.29,296.83,25679.0,282.6501,282.8312,282.3071,282.8216,25679.0
2017-12-18 09:55:00,296.79,297.02,296.11,296.11,41774.0,282.7835,283.0027,282.1356,282.1356,41774.0
2017-12-18 10:00:00,296.54,296.95,295.8,295.95,48184.0,282.5453,282.936,281.8402,281.9832,48184.0
2017-12-18 10:05:00,296.01,296.18,295.85,295.99,38046.0,282.0403,282.2023,281.8879,282.0213,38046.0
2017-12-18 10:10:00,295.92,296.03,294.7,295.68,56013.0,281.9546,282.0594,280.7921,281.7259,56013.0
2017-12-18 10:15:00,295.68,296.03,295.55,295.93,19687.0,281.7259,282.0594,281.602,281.9641,19687.0
2017-12-18 10:20:00,295.94,296.04,295.74,295.86,26175.0,281.9736,282.0689,281.7831,281.8974,26175.0
2017-12-18 10:25:00,295.86,296.09,295.63,296.0,23985.0,281.8974,282.1165,281.6783,282.0308,23985.0
2017-12-18 10:30:00,296.0,296.05,295.46,295.97,33926.0,282.0308,282.0784,281.5163,282.0022,33926.0
2017-12-18 10:35:00,295.89,295.97,295.06,295.33,24280.0,281.926,282.0022,281.1352,281.3924,24280.0
2017-12-18 10:40:00,295.35,295.68,295.34,295.66,17971.0,281.4115,281.7259,281.4019,281.7068,17971.0
2017-12-18 10:45:00,295.56,295.73,295.31,295.73,8178.0,281.6116,281.7735,281.3734,281.7735,8178.0
2017-12-18 10:50:00,295.69,296.0,295.64,295.99,11803.0,281.7354,282.0308,281.6878,282.0213,11803.0
2017-12-18 10:55:00,296.0,296.03,295.85,295.89,20114.0,282.0308,282.0594,281.8879,281.926,20114.0
2017-12-18 11:00:00,295.85,295.98,295.78,295.86,33019.0,281.8879,282.0117,281.8212,281.8974,33019.0
2017-12-18 11:05:00,295.81,296.27,295.74,296.26,20605.0,281.8498,282.2881,281.7831,282.2785,20605.0
2017-12-18 11:10:00,296.21,296.69,296.21,296.67,23217.0,282.2309,282.6882,282.2309,282.6692,23217.0
2017-12-18 11:15:00,296.7,296.8,296.38,296.53,27494.0,282.6978,282.793,282.3929,282.5358,27494.0
2017-12-18 11:20:00,296.49,296.51,296.3,296.46,13835.0,282.4977,282.5167,282.3166,282.4691,13835.0
2017-12-18 11:25:00,296.46,296.84,296.46,296.82,15524.0,282.4691,282.8312,282.4691,282.8121,15524.0
2017-12-18 11:30:00,296.8,296.83,296.58,296.67,26172.0,282.793,282.8216,282.5834,282.6692,26172.0
2017-12-18 11:35:00,296.6,296.75,296.51,296.75,12621.0,282.6025,282.7454,282.5167,282.7454,12621.0
2017-12-18 11:40:00,296.77,296.92,296.7,296.76,13907.0,282.7645,282.9074,282.6978,282.7549,13907.0
2017-12-18 11:45:00,296.74,296.93,296.74,296.84,19331.0,282.7359,282.9169,282.7359,282.8312,19331.0
2017-12-18 11:50:00,296.82,296.9,296.73,296.76,19307.0,282.8121,282.8883,282.7263,282.7549,19307.0
2017-12-18 11:55:00,296.76,296.77,296.4,296.5,20098.0,282.7549,282.7645,282.4119,282.5072,20098.0
2017-12-18 12:00:00,296.49,296.5,296.31,296.49,10093.0,282.4977,282.5072,282.3262,282.4977,10093.0
2017-12-18 12:05:00,296.5,296.6,296.36,296.5,10060.0,282.5072,282.6025,282.3738,282.5072,10060.0
2017-12-18 12:10:00,296.46,296.54,296.37,296.5,6517.0,282.4691,282.5453,282.3833,282.5072,6517.0
2017-12-18 12:15:00,296.49,296.6,296.39,296.49,8000.0,282.4977,282.6025,282.4024,282.4977,8000.0
2017-12-18 12:20:00,296.55,296.7,296.45,296.45,11827.0,282.5548,282.6978,282.4596,282.4596,11827.0
2017-12-18 12:25:00,296.44,296.48,296.18,296.3,16400.0,282.45,282.4881,282.2023,282.3166,16400.0
2017-12-18 12:30:00,296.23,296.42,296.23,296.3,11535.0,282.2499,282.431,282.2499,282.3166,11535.0
2017-12-18 12:35:00,296.38,296.48,296.31,296.45,11445.0,282.3929,282.4881,282.3262,282.4596,11445.0
2017-12-18 12:40:00,296.44,296.46,296.17,296.27,9450.0,282.45,282.4691,282.1928,282.2881,9450.0
2017-12-18 12:45:00,296.3,296.31,296.16,296.27,11017.0,282.3166,282.3262,282.1832,282.2881,11017.0
2017-12-18 12:50:00,296.29,296.34,296.17,296.19,7809.0,282.3071,282.3547,282.1928,282.2118,7809.0
2017-12-18 12:55:00,296.17,296.18,295.65,295.7,50108.0,282.1928,282.2023,281.6973,281.745,50108.0
2017-12-18 13:00:00,295.78,295.93,295.63,295.63,13675.0,281.8212,281.9641,281.6783,281.6783,13675.0
2017-12-18 13:05:00,295.63,295.63,295.43,295.53,11371.0,281.6783,281.6783,281.4877,281.583,11371.0
2017-12-18 13:10:00,295.6,295.97,295.6,295.97,19838.0,281.6497,282.0022,281.6497,282.0022,19838.0
2017-12-18 13:15:00,295.91,295.95,295.51,295.51,12199.0,281.945,281.9832,281.5639,281.5639,12199.0
2017-12-18 13:20:00,295.6,295.67,295.08,295.1,18484.0,281.6497,281.7164,281.1542,281.1733,18484.0
2017-12-18 13:25:00,295.24,295.4,295.15,295.34,12110.0,281.3067,281.4591,281.2209,281.4019,12110.0
2017-12-18 13:30:00,295.32,295.39,295.09,295.12,10191.0,281.3829,281.4496,281.1637,281.1923,10191.0
2017-12-18 13:35:00,295.24,295.25,294.94,295.03,24763.0,281.3067,281.3162,281.0208,281.1066,24763.0
2017-12-18 13:40:00,295.04,295.1,294.81,294.82,15218.0,281.1161,281.1733,280.897,280.9065,15218.0
2017-12-18 13:45:00,294.82,295.61,294.62,295.51,30474.0,280.9065,281.6592,280.7159,281.5639,30474.0
2017-12-18 13:50:00,295.51,295.59,295.29,295.31,17396.0,281.5639,281.6401,281.3543,281.3734,17396.0
2017-12-18 13:55:00,295.29,295.29,294.91,295.04,14976.0,281.3543,281.3543,280.9922,281.1161,14976.0
2017-12-18 14:00:00,295.08,295.26,294.98,295.06,23147.0,281.1542,281.3257,281.0589,281.1352,23147.0
2017-12-18 14:05:00,294.99,295.14,294.96,295.01,23479.0,281.0685,281.2114,281.0399,281.0875,23479.0
2017-12-18 14:10:00,295.07,295.07,294.89,294.9,12868.0,281.1447,281.1447,280.9732,280.9827,12868.0
2017-12-18 14:15:00,294.9,295.14,294.67,295.14,22356.0,280.9827,281.2114,280.7636,281.2114,22356.0
2017-12-18 14:20:00,295.04,295.66,295.04,295.66,10294.0,281.1161,281.7068,281.1161,281.7068,10294.0
2017-12-18 14:25:00,295.71,295.74,295.53,295.56,11647.0,281.7545,281.7831,281.583,281.6116,11647.0
2017-12-18 14:30:00,295.53,295.53,295.29,295.49,13513.0,281.583,281.583,281.3543,281.5449,13513.0
2017-12-18 14:35:00,295.5,295.54,295.4,295.48,8837.0,281.5544,281.5925,281.4591,281.5353,8837.0
2017-12-18 14:40:00,295.44,295.55,295.43,295.5,12265.0,281.4972,281.602,281.4877,281.5544,12265.0
2017-12-18 14:45:00,295.51,295.52,295.3,295.35,12185.0,281.5639,281.5734,281.3638,281.4115,12185.0
2017-12-18 14:50:00,295.33,295.33,295.2,295.24,15850.0,281.3924,281.3924,281.2685,281.3067,15850.0
2017-12-18 14:55:00,295.26,295.3,295.08,295.12,22997.0,281.3257,281.3638,281.1542,281.1923,22997.0
2017-12-18 15:00:00,295.1,295.13,295.01,295.08,17934.0,281.1733,281.2019,281.0875,281.1542,17934.0
2017-12-18 15:05:00,295.05,295.24,295.05,295.18,27470.0,281.1256,281.3067,281.1256,281.2495,27470.0
2017-12-18 15:10:00,295.17,295.29,295.15,295.2,28693.0,281.24,281.3543,281.2209,281.2685,28693.0
2017-12-18 15:15:00,295.22,295.98,295.21,295.92,27291.0,281.2876,282.0117,281.2781,281.9546,27291.0
2017-12-18 15:20:00,295.93,296.42,295.85,296.23,29771.0,281.9641,282.431,281.8879,282.2499,29771.0
2017-12-18 15:25:00,296.23,296.33,295.95,296.02,23568.0,282.2499,282.3452,281.9832,282.0498,23568.0
2017-12-18 15:30:00,295.97,296.37,295.88,296.26,36982.0,282.0022,282.3833,281.9165,282.2785,36982.0
2017-12-18 15:35:00,296.22,296.55,296.19,296.47,31400.0,282.2404,282.5548,282.2118,282.4786,31400.0
2017-12-18 15:40:00,296.42,296.51,295.97,296.1,23149.0,282.431,282.5167,282.0022,282.1261,23149.0
2017-12-18 15:45:00,296.1,296.24,295.97,296.09,32395.0,282.1261,282.2595,282.0022,282.1165,32395.0
2017-12-18 15:50:00,296.11,296.27,295.95,296.27,47094.0,282.1356,282.2881,281.9832,282.2881,47094.0
2017-12-18 15:55:00,296.23,296.47,296.04,296.16,170092.0,282.2499,282.4786,282.0689,282.1832,170092.0
2017-12-19 09:30:00,296.5,296.79,295.62,295.99,99029.0,282.5072,282.7835,281.6687,282.0213,99029.0
2017-12-19 09:35:00,295.85,296.02,294.8,295.48,64976.0,281.8879,282.0498,280.8874,281.5353,64976.0
2017-12-19 09:40:00,295.47,295.91,295.18,295.34,29355.0,281.5258,281.945,281.2495,281.4019,29355.0
2017-12-19 09:45:00,295.33,295.46,294.5,294.61,63851.0,281.3924,281.5163,280.6016,280.7064,63851.0
2017-12-19 09:50:00,294.65,294.9,294.18,294.86,27210.0,280.7445,280.9827,280.2967,280.9446,27210.0
2017-12-19 09:55:00,294.9,295.52,294.77,295.26,28186.0,280.9827,281.5734,280.8588,281.3257,28186.0
2017-12-19 10:00:00,295.36,295.76,295.16,295.76,28347.0,281.421,281.8021,281.2304,281.8021,28347.0
2017-12-19 10:05:00,295.88,296.15,295.7,295.88,42146.0,281.9165,282.1737,281.745,281.9165,42146.0
2017-12-19 10:10:00,295.88,296.21,295.82,296.17,18379.0,281.9165,282.2309,281.8593,282.1928,18379.0
2017-12-19 10:15:00,296.12,296.65,295.9,296.39,21139.0,282.1451,282.6501,281.9355,282.4024,21139.0
2017-12-19 10:20:00,296.45,296.65,296.38,296.39,27011.0,282.4596,282.6501,282.3929,282.4024,27011.0
2017-12-19 10:25:00,296.42,296.57,296.03,296.39,14863.0,282.431,282.5739,282.0594,282.4024,14863.0
2017-12-19 10:30:00,296.43,296.6,296.27,296.54,16468.0,282.4405,282.6025,282.2881,282.5453,16468.0
2017-12-19 10:35:00,296.51,297.0,296.45,296.81,50866.0,282.5167,282.9836,282.4596,282.8026,50866.0
2017-12-19 10:40:00,296.82,296.86,296.48,296.48,20013.0,282.8121,282.8502,282.4881,282.4881,20013.0
2017-12-19 10:45:00,296.49,296.66,296.37,296.44,17633.0,282.4977,282.6596,282.3833,282.45,17633.0
2017-12-19 10:50:00,296.4,296.59,296.35,296.48,11084.0,282.4119,282.5929,282.3643,282.4881,11084.0
2017-12-19 10:55:00,296.49,296.61,296.27,296.5,28892.0,282.4977,282.612,282.2881,282.5072,28892.0
2017-12-19 11:00:00,296.48,296.48,296.17,296.28,14677.0,282.4881,282.4881,282.1928,282.2976,14677.0
2017-12-19 11:05:00,296.2,296.29,296.01,296.15,21241.0,282.2214,282.3071,282.0403,282.1737,21241.0
2017-12-19 11:10:00,296.15,296.17,295.81,296.11,18499.0,282.1737,282.1928,281.8498,282.1356,18499.0
2017-12-19 11:15:00,296.16,296.52,296.09,296.43,11832.0,282.1832,282.5263,282.1165,282.4405,11832.0
2017-12-19 11:20:00,296.38,296.58,296.32,296.49,8080.0,282.3929,282.5834,282.3357,282.4977,8080.0
2017-12-19 11:25:00,296.51,296.73,296.42,296.7,8478.0,282.5167,282.7263,282.431,282.6978,8478.0
2017-12-19 11:30:00,296.71,296.82,296.64,296.7,10371.0,282.7073,282.8121,282.6406,282.6978,10371.0
2017-12-19 11:35:00,296.69,297.38,296.68,297.38,60285.0,282.6882,283.3457,282.6787,283.3457,60285.0
2017-12-19 11:40:00,297.41,297.45,297.13,297.3,37734.0,283.3743,283.4124,283.1075,283.2694,37734.0
2017-12-19 11:45:00,297.31,297.42,297.07,297.4,13522.0,283.279,283.3838,283.0503,283.3647,13522.0
2017-12-19 11:50:00,297.4,297.45,297.05,297.14,16714.0,283.3647,283.4124,283.0312,283.117,16714.0
2017-12-19 11:55:00,297.19,297.38,297.09,297.28,15561.0,283.1646,283.3457,283.0694,283.2504,15561.0
2017-12-19 12:00:00,297.23,297.32,296.69,296.77,23643.0,283.2027,283.2885,282.6882,282.7645,23643.0
2017-12-19 12:05:00,296.77,296.79,296.44,296.77,23564.0,282.7645,282.7835,282.45,282.7645,23564.0
2017-12-19 12:10:00,296.74,296.78,296.5,296.5,9050.0,282.7359,282.774,282.5072,282.5072,9050.0
2017-12-19 12:15:00,296.5,296.55,296.15,296.3,20780.0,282.5072,282.5548,282.1737,282.3166,20780.0
2017-12-19 12:20:00,296.33,296.35,296.11,296.26,19538.0,282.3452,282.3643,282.1356,282.2785,19538.0
2017-12-19 12:25:00,296.28,296.75,296.26,296.75,8802.0,282.2976,282.7454,282.2785,282.7454,8802.0
2017-12-19 12:30:00,296.77,296.77,296.47,296.52,7721.0,282.7645,282.7645,282.4786,282.5263,7721.0
2017-12-19 12:35:00,296.46,296.6,296.19,296.33,18430.0,282.4691,282.6025,282.2118,282.3452,18430.0
2017-12-19 12:40:00,296.35,296.56,296.34,296.54,8712.0,282.3643,282.5644,282.3547,282.5453,8712.0
2017-12-19 12:45:00,296.49,296.6,296.39,296.45,12612.0,282.4977,282.6025,282.4024,282.4596,12612.0
2017-12-19 12:50:00,296.45,296.9,296.44,296.9,5750.0,282.4596,282.8883,282.45,282.8883,5750.0
2017-12-19 12:55:00,296.86,296.88,296.66,296.76,8559.0,282.8502,282.8693,282.6596,282.7549,8559.0
2017-12-19 13:00:00,296.7,296.81,296.3,296.58,20984.0,282.6978,282.8026,282.3166,282.5834,20984.0
2017-12-19 13:05:00,296.61,296.99,296.55,296.99,12716.0,282.612,282.9741,282.5548,282.9741,12716.0
2017-12-19 13:10:00,296.99,297.1,296.93,296.99,14442.0,282.9741,283.0789,282.9169,282.9741,14442.0
2017-12-19 13:15:00,297.01,297.15,296.98,297.08,6977.0,282.9931,283.1265,282.9645,283.0598,6977.0
2017-12-19 13:20:00,297.08,297.08,296.69,296.94,28549.0,283.0598,283.0598,282.6882,282.9264,28549.0
2017-12-19 13:25:00,296.9,296.92,296.69,296.75,4041.0,282.8883,282.9074,282.6882,282.7454,4041.0
2017-12-19 13:30:00,296.72,296.93,296.69,296.85,11829.0,282.7168,282.9169,282.6882,282.8407,11829.0
2017-12-19 13:35:00,296.8,296.8,296.64,296.66,9072.0,282.793,282.793,282.6406,282.6596,9072.0
2017-12-19 13:40:00,296.67,296.74,296.63,296.7,7470.0,282.6692,282.7359,282.6311,282.6978,7470.0
2017-12-19 13:45:00,296.71,296.91,296.65,296.88,7734.0,282.7073,282.8978,282.6501,282.8693,7734.0
2017-12-19 13:50:00,296.9,297.02,296.87,296.93,6336.0,282.8883,283.0027,282.8597,282.9169,6336.0
2017-12-19 13:55:00,296.91,296.99,296.72,296.72,8961.0,282.8978,282.9741,282.7168,282.7168,8961.0
2017-12-19 14:00:00,296.7,296.76,296.65,296.72,3296.0,282.6978,282.7549,282.6501,282.7168,3296.0
2017-12-19 14:05:00,296.72,296.89,296.71,296.85,6737.0,282.7168,282.8788,282.7073,282.8407,6737.0
2017-12-19 14:10:00,296.81,296.96,296.64,296.68,7405.0,282.8026,282.9455,282.6406,282.6787,7405.0
2017-12-19 14:15:00,296.68,296.75,296.64,296.66,3861.0,282.6787,282.7454,282.6406,282.6596,3861.0
2017-12-19 14:20:00,296.68,297.0,296.66,296.91,24655.0,282.6787,282.9836,282.6596,282.8978,24655.0
2017-12-19 14:25:00,296.93,297.25,296.91,297.15,14616.0,282.9169,283.2218,282.8978,283.1265,14616.0
2017-12-19 14:30:00,297.17,297.18,297.0,297.0,11332.0,283.1456,283.1551,282.9836,282.9836,11332.0
2017-12-19 14:35:00,297.0,297.11,296.85,297.0,27072.0,282.9836,283.0884,282.8407,282.9836,27072.0
2017-12-19 14:40:00,297.07,297.12,296.96,297.01,21085.0,283.0503,283.0979,282.9455,282.9931,21085.0
2017-12-19 14:45:00,297.01,297.05,296.66,296.84,18935.0,282.9931,283.0312,282.6596,282.8312,18935.0
2017-12-19 14:50:00,296.87,297.01,296.77,296.87,15823.0,282.8597,282.9931,282.7645,282.8597,15823.0
2017-12-19 14:55:00,296.9,297.05,296.88,297.0,12956.0,282.8883,283.0312,282.8693,282.9836,12956.0
2017-12-19 15:00:00,297.04,297.17,296.98,297.01,26861.0,283.0217,283.1456,282.9645,282.9931,26861.0
2017-12-19 15:05:00,296.99,297.01,296.75,296.92,17102.0,282.9741,282.9931,282.7454,282.9074,17102.0
2017-12-19 15:10:00,296.93,297.2,296.91,297.19,14775.0,282.9169,283.1742,282.8978,283.1646,14775.0
2017-12-19 15:15:00,297.17,297.29,297.13,297.22,13673.0,283.1456,283.2599,283.1075,283.1932,13673.0
2017-12-19 15:20:00,297.19,297.46,297.16,297.37,35438.0,283.1646,283.4219,283.136,283.3361,35438.0
2017-12-19 15:25:00,297.33,297.36,297.12,297.27,12925.0,283.298,283.3266,283.0979,283.2409,12925.0
2017-12-19 15:30:00,297.28,297.36,297.19,297.23,20766.0,283.2504,283.3266,283.1646,283.2027,20766.0
2017-12-19 15:35:00,297.25,297.42,297.19,297.38,15368.0,283.2218,283.3838,283.1646,283.3457,15368.0
2017-12-19 15:40:00,297.35,297.58,297.32,297.55,46827.0,283.3171,283.5362,283.2885,283.5076,46827.0
2017-12-19 15:45:00,297.56,297.57,297.35,297.37,35659.0,283.5172,283.5267,283.3171,283.3361,35659.0
2017-12-19 15:50:00,297.39,297.53,297.33,297.45,32926.0,283.3552,283.4886,283.298,283.4124,32926.0
2017-12-19 15:55:00,297.46,297.51,297.12,297.17,88023.0,283.4219,283.4695,283.0979,283.1456,88023.0
2017-12-20 09:30:00,298.7,299.08,297.68,298.63,115969.0,284.6034,284.9654,283.6315,284.5367,115969.0
2017-12-20 09:35:00,298.54,298.54,297.75,297.75,32647.0,284.4509,284.4509,283.6982,283.6982,32647.0
2017-12-20 09:40:00,297.98,298.24,297.43,298.1,36753.0,283.9174,284.1651,283.3933,284.0317,36753.0
2017-12-20 09:45:00,298.02,298.31,297.7,297.7,31551.0,283.9555,284.2318,283.6506,283.6506,31551.0
2017-12-20 09:50:00,297.76,298.22,297.52,297.97,29917.0,283.7077,284.146,283.4791,283.9078,29917.0
2017-12-20 09:55:00,297.96,298.7,297.86,298.66,39372.0,283.8983,284.6034,283.803,284.5653,39372.0
2017-12-20 10:00:00,298.73,298.99,298.4,298.67,51464.0,284.632,284.8797,284.3175,284.5748,51464.0
2017-12-20 10:05:00,298.66,299.0,298.57,299.0,14107.0,284.5653,284.8892,284.4795,284.8892,14107.0
2017-12-20 10:10:00,299.0,299.33,298.91,299.19,33154.0,284.8892,285.2036,284.8035,285.0702,33154.0
2017-12-20 10:15:00,299.14,299.24,298.91,298.93,21469.0,285.0226,285.1179,284.8035,284.8225,21469.0
2017-12-20 10:20:00,298.93,299.06,298.4,298.5,41007.0,284.8225,284.9464,284.3175,284.4128,41007.0
2017-12-20 10:25:00,298.54,298.9,298.34,298.9,13157.0,284.4509,284.7939,284.2604,284.7939,13157.0
2017-12-20 10:30:00,298.85,298.9,298.38,298.84,11699.0,284.7463,284.7939,284.2985,284.7368,11699.0
2017-12-20 10:35:00,298.86,298.89,298.3,298.4,18382.0,284.7558,284.7844,284.2222,284.3175,18382.0
2017-12-20 10:40:00,298.34,298.5,297.72,297.82,30949.0,284.2604,284.4128,283.6696,283.7649,30949.0
2017-12-20 10:45:00,297.9,298.4,297.88,298.36,8676.0,283.8411,284.3175,283.8221,284.2794,8676.0
2017-12-20 10:50:00,298.4,298.78,298.28,298.35,18263.0,284.3175,284.6796,284.2032,284.2699,18263.0
2017-12-20 10:55:00,298.48,298.6,298.21,298.45,9651.0,284.3938,284.5081,284.1365,284.3652,9651.0
2017-12-20 11:00:00,298.51,298.88,298.46,298.85,12653.0,284.4223,284.7749,284.3747,284.7463,12653.0
2017-12-20 11:05:00,298.88,299.0,298.7,298.84,16629.0,284.7749,284.8892,284.6034,284.7368,16629.0
2017-12-20 11:10:00,298.92,299.15,298.84,298.88,16495.0,284.813,285.0321,284.7368,284.7749,16495.0
2017-12-20 11:15:00,298.92,299.05,298.82,298.82,8567.0,284.813,284.9369,284.7177,284.7177,8567.0
2017-12-20 11:20:00,298.69,298.8,298.42,298.65,17253.0,284.5938,284.6987,284.3366,284.5557,17253.0
2017-12-20 11:25:00,298.63,298.86,298.6,298.7,10030.0,284.5367,284.7558,284.5081,284.6034,10030.0
2017-12-20 11:30:00,298.64,298.84,298.63,298.74,15807.0,284.5462,284.7368,284.5367,284.6415,15807.0
2017-12-20 11:35:00,298.75,298.83,298.63,298.67,10228.0,284.651,284.7272,284.5367,284.5748,10228.0
2017-12-20 11:40:00,298.78,298.81,298.65,298.72,12147.0,284.6796,284.7082,284.5557,284.6224,12147.0
2017-12-20 11:45:00,298.68,298.8,298.5,298.72,13710.0,284.5843,284.6987,284.4128,284.6224,13710.0
2017-12-20 11:50:00,298.74,298.77,298.56,298.72,11277.0,284.6415,284.6701,284.47,284.6224,11277.0
2017-12-20 11:55:00,298.72,298.82,298.68,298.73,11501.0,284.6224,284.7177,284.5843,284.632,11501.0
2017-12-20 12:00:00,298.72,298.95,298.59,298.91,14239.0,284.6224,284.8416,284.4986,284.8035,14239.0
2017-12-20 12:05:00,298.91,298.91,298.65,298.76,10373.0,284.8035,284.8035,284.5557,284.6605,10373.0
2017-12-20 12:10:00,298.71,298.89,298.7,298.87,9996.0,284.6129,284.7844,284.6034,284.7653,9996.0
2017-12-20 12:15:00,298.91,299.15,298.85,299.1,14111.0,284.8035,285.0321,284.7463,284.9845,14111.0
2017-12-20 12:20:00,299.13,299.2,298.92,299.01,8610.0,285.0131,285.0798,284.813,284.8987,8610.0
2017-12-20 12:25:00,299.11,299.11,298.77,298.83,13206.0,284.994,284.994,284.6701,284.7272,13206.0
2017-12-20 12:30:00,298.9,298.97,298.86,298.9,9385.0,284.7939,284.8606,284.7558,284.7939,9385.0
2017-12-20 12:35:00,298.88,299.0,298.64,298.85,12577.0,284.7749,284.8892,284.5462,284.7463,12577.0
2017-12-20 12:40:00,298.8,298.93,298.8,298.89,5832.0,284.6987,284.8225,284.6987,284.7844,5832.0
2017-12-20 12:45:00,298.88,299.03,298.72,298.94,18610.0,284.7749,284.9178,284.6224,284.832,18610.0
2017-12-20 12:50:00,298.94,298.94,298.74,298.78,11937.0,284.832,284.832,284.6415,284.6796,11937.0
2017-12-20 12:55:00,298.75,298.82,298.65,298.72,6973.0,284.651,284.7177,284.5557,284.6224,6973.0
2017-12-20 13:00:00,298.74,298.79,298.63,298.72,15331.0,284.6415,284.6891,284.5367,284.6224,15331.0
2017-12-20 13:05:00,298.68,298.74,298.63,298.66,12634.0,284.5843,284.6415,284.5367,284.5653,12634.0
2017-12-20 13:10:00,298.69,298.73,298.64,298.69,9980.0,284.5938,284.632,284.5462,284.5938,9980.0
2017-12-20 13:15:00,298.68,298.71,298.64,298.67,6422.0,284.5843,284.6129,284.5462,284.5748,6422.0
2017-12-20 13:20:00,298.66,298.66,298.43,298.51,22297.0,284.5653,284.5653,284.3461,284.4223,22297.0
2017-12-20 13:25:00,298.56,298.64,298.49,298.62,8663.0,284.47,284.5462,284.4033,284.5271,8663.0
2017-12-20 13:30:00,298.63,298.72,298.59,298.63,9687.0,284.5367,284.6224,284.4986,284.5367,9687.0
2017-12-20 13:35:00,298.65,298.72,298.59,298.71,6625.0,284.5557,284.6224,284.4986,284.6129,6625.0
2017-12-20 13:40:00,298.68,298.68,298.53,298.58,12771.0,284.5843,284.5843,284.4414,284.489,12771.0
2017-12-20 13:45:00,298.58,298.59,298.44,298.46,11442.0,284.489,284.4986,284.3556,284.3747,11442.0
2017-12-20 13:50:00,298.45,298.46,298.18,298.18,17033.0,284.3652,284.3747,284.1079,284.1079,17033.0
2017-12-20 13:55:00,298.22,298.25,298.01,298.04,52049.0,284.146,284.1746,283.9459,283.9745,52049.0
2017-12-20 14:00:00,298.06,298.11,297.86,297.94,28190.0,283.9936,284.0412,283.803,283.8792,28190.0
2017-12-20 14:05:00,297.94,298.13,297.48,297.48,37386.0,283.8792,284.0603,283.4409,283.4409,37386.0
2017-12-20 14:10:00,297.5,297.72,297.47,297.67,28144.0,283.46,283.6696,283.4314,283.622,28144.0
2017-12-20 14:15:00,297.68,297.8,297.65,297.73,19474.0,283.6315,283.7458,283.6029,283.6791,19474.0
2017-12-20 14:20:00,297.74,297.94,297.73,297.92,11023.0,283.6887,283.8792,283.6791,283.8602,11023.0
2017-12-20 14:25:00,297.93,297.95,297.58,297.62,11742.0,283.8697,283.8888,283.5362,283.5743,11742.0
2017-12-20 14:30:00,297.62,297.65,297.41,297.61,15263.0,283.5743,283.6029,283.3743,283.5648,15263.0
2017-12-20 14:35:00,297.64,297.78,297.63,297.71,11426.0,283.5934,283.7268,283.5839,283.6601,11426.0
2017-12-20 14:40:00,297.65,297.68,297.41,297.43,10114.0,283.6029,283.6315,283.3743,283.3933,10114.0
2017-12-20 14:45:00,297.45,297.56,297.17,297.17,17240.0,283.4124,283.5172,283.1456,283.1456,17240.0
2017-12-20 14:50:00,297.25,297.32,297.11,297.22,15516.0,283.2218,283.2885,283.0884,283.1932,15516.0
2017-12-20 14:55:00,297.23,297.46,297.18,297.45,12258.0,283.2027,283.4219,283.1551,283.4124,12258.0
2017-12-20 15:00:00,297.46,297.46,297.31,297.42,11210.0,283.4219,283.4219,283.279,283.3838,11210.0
2017-12-20 15:05:00,297.4,297.56,297.38,297.47,16328.0,283.3647,283.5172,283.3457,283.4314,16328.0
2017-12-20 15:10:00,297.48,297.59,297.4,297.59,12212.0,283.4409,283.5458,283.3647,283.5458,12212.0
2017-12-20 15:15:00,297.55,297.73,297.52,297.69,15220.0,283.5076,283.6791,283.4791,283.641,15220.0
2017-12-20 15:20:00,297.69,297.76,297.61,297.68,23728.0,283.641,283.7077,283.5648,283.6315,23728.0
2017-12-20 15:25:00,297.73,297.76,297.64,297.75,18657.0,283.6791,283.7077,283.5934,283.6982,18657.0
2017-12-20 15:30:00,297.76,297.79,297.61,297.72,17709.0,283.7077,283.7363,283.5648,283.6696,17709.0
2017-12-20 15:35:00,297.73,297.89,297.66,297.88,15964.0,283.6791,283.8316,283.6125,283.8221,15964.0
2017-12-20 15:40:00,297.89,298.01,297.88,297.96,24881.0,283.8316,283.9459,283.8221,283.8983,24881.0
2017-12-20 15:45:00,297.99,297.99,297.76,297.94,25302.0,283.9269,283.9269,283.7077,283.8792,25302.0
2017-12-20 15:50:00,297.93,298.0,297.9,297.98,25973.0,283.8697,283.9364,283.8411,283.9174,25973.0
2017-12-20 15:55:00,298.0,298.0,297.81,297.91,86005.0,283.9364,283.9364,283.7554,283.8507,86005.0
2017-12-21 09:30:00,298.21,298.3,297.7,297.88,109686.0,284.1365,284.2222,283.6506,283.8221,109686.0
2017-12-21 09:35:00,297.86,297.97,297.35,297.58,28669.0,283.803,283.9078,283.3171,283.5362,28669.0
2017-12-21 09:40:00,297.64,297.66,297.36,297.42,24970.0,283.5934,283.6125,283.3266,283.3838,24970.0
2017-12-21 09:45:00,297.5,297.86,297.36,297.83,17777.0,283.46,283.803,283.3266,283.7744,17777.0
2017-12-21 09:50:00,297.8,297.99,297.69,297.78,24967.0,283.7458,283.9269,283.641,283.7268,24967.0
2017-12-21 09:55:00,297.84,298.39,297.52,297.52,38474.0,283.784,284.308,283.4791,283.4791,38474.0
2017-12-21 10:00:00,297.67,297.77,297.42,297.48,22057.0,283.622,283.7173,283.3838,283.4409,22057.0
2017-12-21 10:05:00,297.5,297.56,297.04,297.1,27444.0,283.46,283.5172,283.0217,283.0789,27444.0
2017-12-21 10:10:00,297.07,297.11,296.16,296.26,40772.0,283.0503,283.0884,282.1832,282.2785,40772.0
2017-12-21 10:15:00,296.23,296.88,296.11,296.75,40604.0,282.2499,282.8693,282.1356,282.7454,40604.0
2017-12-21 10:20:00,296.71,297.51,296.66,297.33,32682.0,282.7073,283.4695,282.6596,283.298,32682.0
2017-12-21 10:25:00,297.39,297.51,296.74,296.76,30572.0,283.3552,283.4695,282.7359,282.7549,30572.0
2017-12-21 10:30:00,296.83,297.15,296.81,297.03,17565.0,282.8216,283.1265,282.8026,283.0122,17565.0
2017-12-21 10:35:00,297.09,297.13,296.65,296.65,22458.0,283.0694,283.1075,282.6501,282.6501,22458.0
2017-12-21 10:40:00,296.62,296.98,296.33,296.98,25039.0,282.6215,282.9645,282.3452,282.9645,25039.0
2017-12-21 10:45:00,296.95,296.97,296.54,296.68,15033.0,282.936,282.955,282.5453,282.6787,15033.0
2017-12-21 10:50:00,296.65,296.73,296.57,296.65,12938.0,282.6501,282.7263,282.5739,282.6501,12938.0
2017-12-21 10:55:00,296.69,296.8,296.5,296.61,17729.0,282.6882,282.793,282.5072,282.612,17729.0
2017-12-21 11:00:00,296.56,296.82,296.55,296.67,27346.0,282.5644,282.8121,282.5548,282.6692,27346.0
2017-12-21 11:05:00,296.62,296.74,296.58,296.68,14220.0,282.6215,282.7359,282.5834,282.6787,14220.0
2017-12-21 11:10:00,296.7,296.72,296.43,296.5,21513.0,282.6978,282.7168,282.4405,282.5072,21513.0
2017-12-21 11:15:00,296.54,296.6,296.42,296.49,9224.0,282.5453,282.6025,282.431,282.4977,9224.0
2017-12-21 11:20:00,296.52,296.72,296.47,296.71,11632.0,282.5263,282.7168,282.4786,282.7073,11632.0
2017-12-21 11:25:00,296.72,296.99,296.66,296.86,16266.0,282.7168,282.9741,282.6596,282.8502,16266.0
2017-12-21 11:30:00,296.93,296.95,296.64,296.77,18554.0,282.9169,282.936,282.6406,282.7645,18554.0
2017-12-21 11:35:00,296.75,296.95,296.74,296.78,12639.0,282.7454,282.936,282.7359,282.774,12639.0
2017-12-21 11:40:00,296.78,296.8,296.49,296.61,17207.0,282.774,282.793,282.4977,282.612,17207.0
2017-12-21 11:45:00,296.64,297.55,296.62,297.2,42664.0,282.6406,283.5076,282.6215,283.1742,42664.0
2017-12-21 11:50:00,297.28,297.48,297.11,297.22,31052.0,283.2504,283.4409,283.0884,283.1932,31052.0
2017-12-21 11:55:00,297.27,297.36,296.85,296.87,23275.0,283.2409,283.3266,282.8407,282.8597,23275.0
2017-12-21 12:00:00,296.94,297.1,296.31,297.03,59861.0,282.9264,283.0789,282.3262,283.0122,59861.0
2017-12-21 12:05:00,296.91,297.01,296.62,296.62,9783.0,282.8978,282.9931,282.6215,282.6215,9783.0
2017-12-21 12:10:00,296.55,297.08,296.51,296.84,21203.0,282.5548,283.0598,282.5167,282.8312,21203.0
2017-12-21 12:15:00,296.99,297.0,296.76,296.79,11947.0,282.9741,282.9836,282.7549,282.7835,11947.0
2017-12-21 12:20:00,296.74,296.91,296.72,296.88,13233.0,282.7359,282.8978,282.7168,282.8693,13233.0
2017-12-21 12:25:00,296.93,296.97,296.82,296.97,11221.0,282.9169,282.955,282.8121,282.955,11221.0
2017-12-21 12:30:00,296.99,296.99,296.9,296.95,9809.0,282.9741,282.9741,282.8883,282.936,9809.0
2017-12-21 12:35:00,296.92,297.0,296.9,296.98,15538.0,282.9074,282.9836,282.8883,282.9645,15538.0
2017-12-21 12:40:00,296.91,296.97,296.59,296.59,26578.0,282.8978,282.955,282.5929,282.5929,26578.0
2017-12-21 12:45:00,296.64,296.8,296.6,296.74,23422.0,282.6406,282.793,282.6025,282.7359,23422.0
2017-12-21 12:50:00,296.69,297.0,296.66,296.98,42863.0,282.6882,282.9836,282.6596,282.9645,42863.0
2017-12-21 12:55:00,297.0,297.15,296.93,297.0,35682.0,282.9836,283.1265,282.9169,282.9836,35682.0
2017-12-21 13:00:00,297.03,297.08,296.86,296.97,35554.0,283.0122,283.0598,282.8502,282.955,35554.0
2017-12-21 13:05:00,296.94,296.99,296.86,296.87,7851.0,282.9264,282.9741,282.8502,282.8597,7851.0
2017-12-21 13:10:00,296.85,297.2,296.85,297.14,17992.0,282.8407,283.1742,282.8407,283.117,17992.0
2017-12-21 13:15:00,297.16,297.38,297.1,297.32,13010.0,283.136,283.3457,283.0789,283.2885,13010.0
2017-12-21 13:20:00,297.31,297.47,297.29,297.47,12972.0,283.279,283.4314,283.2599,283.4314,12972.0
2017-12-21 13:25:00,297.47,297.5,297.3,297.34,11814.0,283.4314,283.46,283.2694,283.3076,11814.0
2017-12-21 13:30:00,297.39,297.41,296.96,297.06,742039.0,283.3552,283.3743,282.9455,283.0408,742039.0
2017-12-21 13:35:00,297.04,297.2,296.91,297.03,16096.0,283.0217,283.1742,282.8978,283.0122,16096.0
2017-12-21 13:40:00,297.08,297.14,296.8,296.86,28640.0,283.0598,283.117,282.793,282.8502,28640.0
2017-12-21 13:45:00,296.87,296.89,296.1,296.1,83542.0,282.8597,282.8788,282.1261,282.1261,83542.0
2017-12-21 13:50:00,296.08,296.81,296.05,296.67,28175.0,282.107,282.8026,282.0784,282.6692,28175.0
2017-12-21 13:55:00,296.66,296.75,296.25,296.3,46486.0,282.6596,282.7454,282.269,282.3166,46486.0
2017-12-21 14:00:00,296.31,296.31,295.84,295.93,53517.0,282.3262,282.3262,281.8783,281.9641,53517.0
2017-12-21 14:05:00,295.94,295.97,295.7,295.85,56661.0,281.9736,282.0022,281.745,281.8879,56661.0
2017-12-21 14:10:00,295.84,296.37,295.8,295.9,32641.0,281.8783,282.3833,281.8402,281.9355,32641.0
2017-12-21 14:15:00,295.93,296.4,295.85,296.25,23806.0,281.9641,282.4119,281.8879,282.269,23806.0
2017-12-21 14:20:00,296.3,296.46,296.22,296.25,25548.0,282.3166,282.4691,282.2404,282.269,25548.0
2017-12-21 14:25:00,296.3,296.32,296.14,296.26,11892.0,282.3166,282.3357,282.1642,282.2785,11892.0
2017-12-21 14:30:00,296.24,296.25,295.75,295.83,27163.0,282.2595,282.269,281.7926,281.8688,27163.0
2017-12-21 14:35:00,295.85,296.09,295.76,296.01,29510.0,281.8879,282.1165,281.8021,282.0403,29510.0
2017-12-21 14:40:00,295.97,295.98,295.41,295.65,73524.0,282.0022,282.0117,281.4686,281.6973,73524.0
2017-12-21 14:45:00,295.54,295.69,295.41,295.62,27382.0,281.5925,281.7354,281.4686,281.6687,27382.0
2017-12-21 14:50:00,295.62,295.63,294.89,295.19,72987.0,281.6687,281.6783,280.9732,281.259,72987.0
2017-12-21 14:55:00,295.2,296.0,295.18,295.81,28276.0,281.2685,282.0308,281.2495,281.8498,28276.0
2017-12-21 15:00:00,295.87,296.28,295.74,296.19,28296.0,281.9069,282.2976,281.7831,282.2118,28296.0
2017-12-21 15:05:00,296.2,296.2,295.71,295.78,27717.0,282.2214,282.2214,281.7545,281.8212,27717.0
2017-12-21 15:10:00,295.78,295.92,295.66,295.75,22627.0,281.8212,281.9546,281.7068,281.7926,22627.0
2017-12-21 15:15:00,295.74,295.78,295.1,295.5,37163.0,281.7831,281.8212,281.1733,281.5544,37163.0
2017-12-21 15:20:00,295.55,295.62,295.23,295.23,29754.0,281.602,281.6687,281.2971,281.2971,29754.0
2017-12-21 15:25:00,295.25,295.3,295.06,295.19,45003.0,281.3162,281.3638,281.1352,281.259,45003.0
2017-12-21 15:30:00,295.19,295.23,294.53,294.56,89839.0,281.259,281.2971,280.6302,280.6588,89839.0
2017-12-21 15:35:00,294.53,294.63,294.23,294.25,73231.0,280.6302,280.7254,280.3443,280.3634,73231.0
2017-12-21 15:40:00,294.25,294.49,294.13,294.42,69118.0,280.3634,280.5921,280.249,280.5254,69118.0
2017-12-21 15:45:00,294.42,294.94,294.19,294.71,108146.0,280.5254,281.0208,280.3062,280.8017,108146.0
2017-12-21 15:50:00,294.65,294.96,294.55,294.9,77859.0,280.7445,281.0399,280.6492,280.9827,77859.0
2017-12-21 15:55:00,294.88,295.16,294.69,295.04,154427.0,280.9636,281.2304,280.7826,281.1161,154427.0
2017-12-22 09:30:00,296.33,296.52,294.97,295.09,72738.0,282.3452,282.5263,281.0494,281.1637,72738.0
2017-12-22 09:35:00,295.16,295.3,294.24,294.33,45189.0,281.2304,281.3638,280.3539,280.4396,45189.0
2017-12-22 09:40:00,294.26,294.4,294.2,294.27,44313.0,280.3729,280.5063,280.3157,280.3824,44313.0
2017-12-22 09:45:00,294.26,294.33,293.21,293.42,67358.0,280.3729,280.4396,279.3725,279.5726,67358.0
2017-12-22 09:50:00,293.45,293.52,293.01,293.35,61244.0,279.6011,279.6678,279.1819,279.5059,61244.0
2017-12-22 09:55:00,293.34,293.51,293.21,293.39,28265.0,279.4963,279.6583,279.3725,279.544,28265.0
2017-12-22 10:00:00,293.36,294.05,293.29,293.96,32516.0,279.5154,280.1728,279.4487,280.0871,32516.0
2017-12-22 10:05:00,294.09,295.0,294.08,294.91,20926.0,280.2109,281.078,280.2014,280.9922,20926.0
2017-12-22 10:10:00,294.88,294.97,294.28,294.29,24452.0,280.9636,281.0494,280.392,280.4015,24452.0
2017-12-22 10:15:00,294.3,294.48,293.9,294.44,29397.0,280.411,280.5825,280.0299,280.5444,29397.0
2017-12-22 10:20:00,294.42,295.05,294.35,295.01,20357.0,280.5254,281.1256,280.4587,281.0875,20357.0
2017-12-22 10:25:00,295.03,295.17,294.52,294.52,16197.0,281.1066,281.24,280.6206,280.6206,16197.0
2017-12-22 10:30:00,294.59,294.78,294.51,294.66,18014.0,280.6873,280.8684,280.6111,280.754,18014.0
2017-12-22 10:35:00,294.66,294.71,294.45,294.45,15586.0,280.754,280.8017,280.5539,280.5539,15586.0
2017-12-22 10:40:00,294.49,294.87,294.3,294.76,13914.0,280.5921,280.9541,280.411,280.8493,13914.0
2017-12-22 10:45:00,294.84,295.11,294.7,295.02,25101.0,280.9255,281.1828,280.7921,281.097,25101.0
2017-12-22 10:50:00,295.06,295.1,294.83,294.87,9655.0,281.1352,281.1733,280.916,280.9541,9655.0
2017-12-22 10:55:00,294.89,294.91,294.7,294.77,16149.0,280.9732,280.9922,280.7921,280.8588,16149.0
2017-12-22 11:00:00,294.74,295.05,294.73,294.98,17291.0,280.8303,281.1256,280.8207,281.0589,17291.0
2017-12-22 11:05:00,295.0,295.07,294.78,294.89,10970.0,281.078,281.1447,280.8684,280.9732,10970.0
2017-12-22 11:10:00,294.92,294.98,294.79,294.9,10445.0,281.0018,281.0589,280.8779,280.9827,10445.0
2017-12-22 11:15:00,294.95,295.1,294.91,295.0,15760.0,281.0303,281.1733,280.9922,281.078,15760.0
2017-12-22 11:20:00,295.03,295.08,294.95,294.96,22475.0,281.1066,281.1542,281.0303,281.0399,22475.0
2017-12-22 11:25:00,294.94,294.95,294.67,294.72,10666.0,281.0208,281.0303,280.7636,280.8112,10666.0
2017-12-22 11:30:00,294.76,294.79,294.21,294.56,13757.0,280.8493,280.8779,280.3253,280.6588,13757.0
2017-12-22 11:35:00,294.59,294.72,294.47,294.6,27993.0,280.6873,280.8112,280.573,280.6969,27993.0
2017-12-22 11:40:00,294.6,294.68,294.57,294.58,8317.0,280.6969,280.7731,280.6683,280.6778,8317.0
2017-12-22 11:45:00,294.61,294.86,294.6,294.76,19411.0,280.7064,280.9446,280.6969,280.8493,19411.0
2017-12-22 11:50:00,294.73,294.92,294.72,294.84,11612.0,280.8207,281.0018,280.8112,280.9255,11612.0
2017-12-22 11:55:00,294.83,294.9,294.51,294.71,8890.0,280.916,280.9827,280.6111,280.8017,8890.0
2017-12-22 12:00:00,294.68,294.88,294.65,294.65,20812.0,280.7731,280.9636,280.7445,280.7445,20812.0
2017-12-22 12:05:00,294.67,294.74,294.58,294.7,16050.0,280.7636,280.8303,280.6778,280.7921,16050.0
2017-12-22 12:10:00,294.66,294.74,294.64,294.66,8125.0,280.754,280.8303,280.735,280.754,8125.0
2017-12-22 12:15:00,294.63,294.7,294.4,294.43,12134.0,280.7254,280.7921,280.5063,280.5349,12134.0
2017-12-22 12:20:00,294.46,294.62,294.43,294.57,11364.0,280.5635,280.7159,280.5349,280.6683,11364.0
2017-12-22 12:25:00,294.54,294.65,294.52,294.58,34564.0,280.6397,280.7445,280.6206,280.6778,34564.0
2017-12-22 12:30:00,294.55,294.56,294.4,294.51,13003.0,280.6492,280.6588,280.5063,280.6111,13003.0
2017-12-22 12:35:00,294.48,294.62,294.43,294.43,9249.0,280.5825,280.7159,280.5349,280.5349,9249.0
2017-12-22 12:40:00,294.49,294.52,294.31,294.32,4611.0,280.5921,280.6206,280.4205,280.4301,4611.0
2017-12-22 12:45:00,294.31,294.35,294.12,294.15,11451.0,280.4205,280.4587,280.2395,280.2681,11451.0
2017-12-22 12:50:00,294.15,294.17,294.05,294.06,11471.0,280.2681,280.2872,280.1728,280.1823,11471.0
2017-12-22 12:55:00,294.07,294.15,294.06,294.07,7170.0,280.1919,280.2681,280.1823,280.1919,7170.0
2017-12-22 13:00:00,294.06,294.19,294.05,294.11,17984.0,280.1823,280.3062,280.1728,280.23,17984.0
2017-12-22 13:05:00,294.15,294.25,294.05,294.06,31643.0,280.2681,280.3634,280.1728,280.1823,31643.0
2017-12-22 13:10:00,294.04,294.1,293.83,294.0,26329.0,280.1633,280.2205,279.9632,280.1252,26329.0
2017-12-22 13:15:00,294.01,294.15,293.93,294.15,15383.0,280.1347,280.2681,280.0585,280.2681,15383.0
2017-12-22 13:20:00,294.15,294.41,294.12,294.16,17519.0,280.2681,280.5158,280.2395,280.2776,17519.0
2017-12-22 13:25:00,294.17,294.22,294.01,294.19,19470.0,280.2872,280.3348,280.1347,280.3062,19470.0
2017-12-22 13:30:00,294.19,294.44,294.17,294.35,16396.0,280.3062,280.5444,280.2872,280.4587,16396.0
2017-12-22 13:35:00,294.3,294.3,294.12,294.29,14506.0,280.411,280.411,280.2395,280.4015,14506.0
2017-12-22 13:40:00,294.27,294.47,294.25,294.4,19584.0,280.3824,280.573,280.3634,280.5063,19584.0
2017-12-22 13:45:00,294.38,294.59,294.38,294.46,15318.0,280.4872,280.6873,280.4872,280.5635,15318.0
2017-12-22 13:50:00,294.46,294.48,294.11,294.12,8342.0,280.5635,280.5825,280.23,280.2395,8342.0
2017-12-22 13:55:00,294.16,294.35,294.16,294.25,11649.0,280.2776,280.4587,280.2776,280.3634,11649.0
2017-12-22 14:00:00,294.29,294.36,294.23,294.29,7167.0,280.4015,280.4682,280.3443,280.4015,7167.0
2017-12-22 14:05:00,294.3,294.46,294.26,294.26,10696.0,280.411,280.5635,280.3729,280.3729,10696.0
2017-12-22 14:10:00,294.23,294.33,294.14,294.14,13066.0,280.3443,280.4396,280.2586,280.2586,13066.0
2017-12-22 14:15:00,294.15,294.27,294.15,294.25,17101.0,280.2681,280.3824,280.2681,280.3634,17101.0
2017-12-22 14:20:00,294.3,294.46,294.25,294.32,18495.0,280.411,280.5635,280.3634,280.4301,18495.0
2017-12-22 14:25:00,294.35,294.4,294.2,294.3,12955.0,280.4587,280.5063,280.3157,280.411,12955.0
2017-12-22 14:30:00,294.28,294.41,294.23,294.28,13788.0,280.392,280.5158,280.3443,280.392,13788.0
2017-12-22 14:35:00,294.29,294.53,294.29,294.47,15892.0,280.4015,280.6302,280.4015,280.573,15892.0
2017-12-22 14:40:00,294.45,294.51,294.35,294.48,14345.0,280.5539,280.6111,280.4587,280.5825,14345.0
2017-12-22 14:45:00,294.46,294.56,294.43,294.52,17335.0,280.5635,280.6588,280.5349,280.6206,17335.0
2017-12-22 14:50:00,294.53,294.73,294.53,294.72,15827.0,280.6302,280.8207,280.6302,280.8112,15827.0
2017-12-22 14:55:00,294.71,294.76,294.67,294.72,12437.0,280.8017,280.8493,280.7636,280.8112,12437.0
2017-12-22 15:00:00,294.73,294.94,294.73,294.89,17381.0,280.8207,281.0208,280.8207,280.9732,17381.0
2017-12-22 15:05:00,294.87,295.05,294.86,294.98,21533.0,280.9541,281.1256,280.9446,281.0589,21533.0
2017-12-22 15:10:00,294.98,295.0,294.91,294.91,9830.0,281.0589,281.078,280.9922,280.9922,9830.0
2017-12-22 15:15:00,294.91,295.0,294.9,294.93,15179.0,280.9922,281.078,280.9827,281.0113,15179.0
2017-12-22 15:20:00,294.97,295.01,294.86,294.91,23174.0,281.0494,281.0875,280.9446,280.9922,23174.0
2017-12-22 15:25:00,294.91,295.03,294.86,295.01,13985.0,280.9922,281.1066,280.9446,281.0875,13985.0
2017-12-22 15:30:00,295.02,295.03,294.88,294.97,16872.0,281.097,281.1066,280.9636,281.0494,16872.0
2017-12-22 15:35:00,294.98,295.04,294.95,295.02,20343.0,281.0589,281.1161,281.0303,281.097,20343.0
2017-12-22 15:40:00,295.03,295.09,294.75,294.8,31737.0,281.1066,281.1637,280.8398,280.8874,31737.0
2017-12-22 15:45:00,294.8,295.0,294.8,294.86,26078.0,280.8874,281.078,280.8874,280.9446,26078.0
2017-12-22 15:50:00,294.85,294.86,294.78,294.81,33701.0,280.9351,280.9446,280.8684,280.897,33701.0
2017-12-22 15:55:00,294.83,295.19,294.83,295.13,93308.0,280.916,281.259,280.916,281.2019,93308.0
2017-12-26 09:30:00,295.54,296.17,295.21,295.73,55403.0,281.5925,282.1928,281.2781,281.7735,55403.0
2017-12-26 09:35:00,295.75,295.87,295.38,295.6,25271.0,281.7926,281.9069,281.4401,281.6497,25271.0
2017-12-26 09:40:00,295.48,296.02,295.48,295.88,17575.0,281.5353,282.0498,281.5353,281.9165,17575.0
2017-12-26 09:45:00,295.9,296.35,295.9,296.19,14451.0,281.9355,282.3643,281.9355,282.2118,14451.0
2017-12-26 09:50:00,296.3,296.69,296.21,296.6,17199.0,282.3166,282.6882,282.2309,282.6025,17199.0
2017-12-26 09:55:00,296.63,297.08,296.59,296.97,20582.0,282.6311,283.0598,282.5929,282.955,20582.0
2017-12-26 10:00:00,297.11,297.11,296.7,296.77,25572.0,283.0884,283.0884,282.6978,282.7645,25572.0
2017-12-26 10:05:00,296.76,297.05,296.73,296.99,16489.0,282.7549,283.0312,282.7263,282.9741,16489.0
2017-12-26 10:10:00,297.0,297.13,296.85,297.09,15950.0,282.9836,283.1075,282.8407,283.0694,15950.0
2017-12-26 10:15:00,297.11,297.11,296.68,296.76,9746.0,283.0884,283.0884,282.6787,282.7549,9746.0
2017-12-26 10:20:00,296.68,297.34,296.68,297.19,14205.0,282.6787,283.3076,282.6787,283.1646,14205.0
2017-12-26 10:25:00,297.24,297.44,297.2,297.28,17339.0,283.2123,283.4028,283.1742,283.2504,17339.0
2017-12-26 10:30:00,297.38,297.4,296.93,296.94,16095.0,283.3457,283.3647,282.9169,282.9264,16095.0
2017-12-26 10:35:00,296.91,296.96,296.54,296.64,12585.0,282.8978,282.9455,282.5453,282.6406,12585.0
2017-12-26 10:40:00,296.66,296.8,296.63,296.79,10519.0,282.6596,282.793,282.6311,282.7835,10519.0
2017-12-26 10:45:00,296.67,296.78,296.6,296.67,15487.0,282.6692,282.774,282.6025,282.6692,15487.0
2017-12-26 10:50:00,296.68,296.76,296.14,296.19,10889.0,282.6787,282.7549,282.1642,282.2118,10889.0
2017-12-26 10:55:00,296.1,296.2,296.0,296.12,10392.0,282.1261,282.2214,282.0308,282.1451,10392.0
2017-12-26 11:00:00,296.09,296.3,296.01,296.3,8522.0,282.1165,282.3166,282.0403,282.3166,8522.0
2017-12-26 11:05:00,296.33,296.52,296.22,296.38,7851.0,282.3452,282.5263,282.2404,282.3929,7851.0
2017-12-26 11:10:00,296.26,296.35,296.09,296.09,7141.0,282.2785,282.3643,282.1165,282.1165,7141.0
2017-12-26 11:15:00,296.1,296.35,296.1,296.35,7856.0,282.1261,282.3643,282.1261,282.3643,7856.0
2017-12-26 11:20:00,296.29,296.54,296.29,296.54,11323.0,282.3071,282.5453,282.3071,282.5453,11323.0
2017-12-26 11:25:00,296.54,296.6,296.43,296.44,12108.0,282.5453,282.6025,282.4405,282.45,12108.0
2017-12-26 11:30:00,296.42,296.44,296.2,296.24,14791.0,282.431,282.45,282.2214,282.2595,14791.0
2017-12-26 11:35:00,296.18,296.19,296.05,296.05,6924.0,282.2023,282.2118,282.0784,282.0784,6924.0
2017-12-26 11:40:00,296.1,296.11,295.92,295.94,10168.0,282.1261,282.1356,281.9546,281.9736,10168.0
2017-12-26 11:45:00,295.95,295.96,295.7,295.74,8048.0,281.9832,281.9927,281.745,281.7831,8048.0
2017-12-26 11:50:00,295.77,295.8,295.62,295.67,3532.0,281.8116,281.8402,281.6687,281.7164,3532.0
2017-12-26 11:55:00,295.64,295.86,295.62,295.85,5337.0,281.6878,281.8974,281.6687,281.8879,5337.0
2017-12-26 12:00:00,295.85,296.03,295.85,296.0,6226.0,281.8879,282.0594,281.8879,282.0308,6226.0
2017-12-26 12:05:00,296.01,296.02,295.73,295.77,7555.0,282.0403,282.0498,281.7735,281.8116,7555.0
2017-12-26 12:10:00,295.74,295.81,295.37,295.37,6342.0,281.7831,281.8498,281.4305,281.4305,6342.0
2017-12-26 12:15:00,295.45,295.52,295.21,295.25,10904.0,281.5067,281.5734,281.2781,281.3162,10904.0
2017-12-26 12:20:00,295.26,295.44,295.2,295.37,10616.0,281.3257,281.4972,281.2685,281.4305,10616.0
2017-12-26 12:25:00,295.34,295.37,295.12,295.18,7037.0,281.4019,281.4305,281.1923,281.2495,7037.0
2017-12-26 12:30:00,295.18,295.19,295.03,295.14,10294.0,281.2495,281.259,281.1066,281.2114,10294.0
2017-12-26 12:35:00,295.16,295.21,295.03,295.06,11130.0,281.2304,281.2781,281.1066,281.1352,11130.0
2017-12-26 12:40:00,295.09,295.31,295.06,295.21,6422.0,281.1637,281.3734,281.1352,281.2781,6422.0
2017-12-26 12:45:00,295.26,295.37,295.21,295.34,6600.0,281.3257,281.4305,281.2781,281.4019,6600.0
2017-12-26 12:50:00,295.37,295.38,295.11,295.29,18792.0,281.4305,281.4401,281.1828,281.3543,18792.0
2017-12-26 12:55:00,295.24,295.25,295.16,295.17,3051.0,281.3067,281.3162,281.2304,281.24,3051.0
2017-12-26 13:00:00,295.19,295.22,294.75,294.8,20098.0,281.259,281.2876,280.8398,280.8874,20098.0
2017-12-26 13:05:00,294.8,294.95,294.75,294.93,15667.0,280.8874,281.0303,280.8398,281.0113,15667.0
2017-12-26 13:10:00,294.91,294.96,294.88,294.9,7213.0,280.9922,281.0399,280.9636,280.9827,7213.0
2017-12-26 13:15:00,294.92,294.95,294.85,294.92,8740.0,281.0018,281.0303,280.9351,281.0018,8740.0
2017-12-26 13:20:00,294.94,294.98,294.86,294.98,3875.0,281.0208,281.0589,280.9446,281.0589,3875.0
2017-12-26 13:25:00,294.98,295.02,294.87,294.92,7365.0,281.0589,281.097,280.9541,281.0018,7365.0
2017-12-26 13:30:00,294.99,295.04,294.88,294.88,10232.0,281.0685,281.1161,280.9636,280.9636,10232.0
2017-12-26 13:35:00,294.91,294.94,294.65,294.74,9629.0,280.9922,281.0208,280.7445,280.8303,9629.0
2017-12-26 13:40:00,294.76,294.87,294.65,294.7,19562.0,280.8493,280.9541,280.7445,280.7921,19562.0
2017-12-26 13:45:00,294.78,295.0,294.7,294.99,9447.0,280.8684,281.078,280.7921,281.0685,9447.0
2017-12-26 13:50:00,295.0,295.05,294.87,294.99,16027.0,281.078,281.1256,280.9541,281.0685,16027.0
2017-12-26 13:55:00,294.93,295.02,294.9,294.93,3381.0,281.0113,281.097,280.9827,281.0113,3381.0
2017-12-26 14:00:00,294.94,295.02,294.94,295.0,12639.0,281.0208,281.097,281.0208,281.078,12639.0
2017-12-26 14:05:00,295.0,295.0,294.92,294.97,4380.0,281.078,281.078,281.0018,281.0494,4380.0
2017-12-26 14:10:00,294.98,295.02,294.94,294.98,6185.0,281.0589,281.097,281.0208,281.0589,6185.0
2017-12-26 14:15:00,294.98,295.11,294.95,295.08,5174.0,281.0589,281.1828,281.0303,281.1542,5174.0
2017-12-26 14:20:00,295.1,295.19,295.01,295.01,7678.0,281.1733,281.259,281.0875,281.0875,7678.0
2017-12-26 14:25:00,295.04,295.07,294.99,295.03,7225.0,281.1161,281.1447,281.0685,281.1066,7225.0
2017-12-26 14:30:00,295.02,295.06,294.92,294.98,14082.0,281.097,281.1352,281.0018,281.0589,14082.0
2017-12-26 14:35:00,294.96,295.02,294.91,294.95,6102.0,281.0399,281.097,280.9922,281.0303,6102.0
2017-12-26 14:40:00,294.95,295.04,294.91,295.01,3414.0,281.0303,281.1161,280.9922,281.0875,3414.0
2017-12-26 14:45:00,295.0,295.03,294.96,295.0,6646.0,281.078,281.1066,281.0399,281.078,6646.0
2017-12-26 14:50:00,295.03,295.04,294.95,294.96,5389.0,281.1066,281.1161,281.0303,281.0399,5389.0
2017-12-26 14:55:00,294.99,295.03,294.97,294.98,6736.0,281.0685,281.1066,281.0494,281.0589,6736.0
2017-12-26 15:00:00,294.99,295.07,294.99,295.04,8197.0,281.0685,281.1447,281.0685,281.1161,8197.0
2017-12-26 15:05:00,295.04,295.05,294.97,295.0,11121.0,281.1161,281.1256,281.0494,281.078,11121.0
2017-12-26 15:10:00,294.99,295.02,294.9,294.98,7279.0,281.0685,281.097,280.9827,281.0589,7279.0
2017-12-26 15:15:00,294.99,295.0,294.93,294.94,11502.0,281.0685,281.078,281.0113,281.0208,11502.0
2017-12-26 15:20:00,294.95,295.14,294.95,295.11,14715.0,281.0303,281.2114,281.0303,281.1828,14715.0
2017-12-26 15:25:00,295.14,295.26,295.14,295.16,9391.0,281.2114,281.3257,281.2114,281.2304,9391.0
2017-12-26 15:30:00,295.19,295.3,295.18,295.21,9955.0,281.259,281.3638,281.2495,281.2781,9955.0
2017-12-26 15:35:00,295.22,295.31,295.06,295.27,15519.0,281.2876,281.3734,281.1352,281.3352,15519.0
2017-12-26 15:40:00,295.24,295.39,295.24,295.31,15418.0,281.3067,281.4496,281.3067,281.3734,15418.0
2017-12-26 15:45:00,295.33,295.44,295.32,295.42,12696.0,281.3924,281.4972,281.3829,281.4782,12696.0
2017-12-26 15:50:00,295.44,295.46,295.08,295.08,17847.0,281.4972,281.5163,281.1542,281.1542,17847.0
2017-12-26 15:55:00,295.1,295.41,295.03,295.36,40869.0,281.1733,281.4686,281.1066,281.421,40869.0
2017-12-27 09:30:00,296.54,296.8,295.42,295.67,63115.0,282.5453,282.793,281.4782,281.7164,63115.0
2017-12-27 09:35:00,295.52,295.68,295.46,295.67,11389.0,281.5734,281.7259,281.5163,281.7164,11389.0
2017-12-27 09:40:00,295.63,295.72,295.3,295.3,25943.0,281.6783,281.764,281.3638,281.3638,25943.0
2017-12-27 09:45:00,295.3,295.37,294.9,295.05,13349.0,281.3638,281.4305,280.9827,281.1256,13349.0
2017-12-27 09:50:00,295.16,295.29,294.99,295.11,8630.0,281.2304,281.3543,281.0685,281.1828,8630.0
2017-12-27 09:55:00,295.01,295.25,294.99,295.12,15408.0,281.0875,281.3162,281.0685,281.1923,15408.0
2017-12-27 10:00:00,295.06,295.38,294.8,295.11,35861.0,281.1352,281.4401,280.8874,281.1828,35861.0
2017-12-27 10:05:00,295.25,295.49,295.16,295.34,10077.0,281.3162,281.5449,281.2304,281.4019,10077.0
2017-12-27 10:10:00,295.35,295.71,295.31,295.55,17369.0,281.4115,281.7545,281.3734,281.602,17369.0
2017-12-27 10:15:00,295.57,295.65,295.37,295.62,10149.0,281.6211,281.6973,281.4305,281.6687,10149.0
2017-12-27 10:20:00,295.64,296.2,295.6,296.16,13363.0,281.6878,282.2214,281.6497,282.1832,13363.0
2017-12-27 10:25:00,296.12,296.18,295.97,296.09,7979.0,282.1451,282.2023,282.0022,282.1165,7979.0
2017-12-27 10:30:00,296.06,296.09,295.86,296.05,15734.0,282.088,282.1165,281.8974,282.0784,15734.0
2017-12-27 10:35:00,296.0,296.01,295.59,295.6,5412.0,282.0308,282.0403,281.6401,281.6497,5412.0
2017-12-27 10:40:00,295.55,295.55,295.43,295.44,10423.0,281.602,281.602,281.4877,281.4972,10423.0
2017-12-27 10:45:00,295.5,295.56,295.43,295.47,5926.0,281.5544,281.6116,281.4877,281.5258,5926.0
2017-12-27 10:50:00,295.52,295.7,295.48,295.6,18984.0,281.5734,281.745,281.5353,281.6497,18984.0
2017-12-27 10:55:00,295.64,295.67,295.53,295.65,4719.0,281.6878,281.7164,281.583,281.6973,4719.0
2017-12-27 11:00:00,295.69,295.7,295.52,295.59,9108.0,281.7354,281.745,281.5734,281.6401,9108.0
2017-12-27 11:05:00,295.58,295.59,295.25,295.25,9027.0,281.6306,281.6401,281.3162,281.3162,9027.0
2017-12-27 11:10:00,295.27,295.31,295.2,295.21,10090.0,281.3352,281.3734,281.2685,281.2781,10090.0
2017-12-27 11:15:00,295.17,295.32,295.12,295.24,12163.0,281.24,281.3829,281.1923,281.3067,12163.0
2017-12-27 11:20:00,295.23,295.27,295.16,295.16,3629.0,281.2971,281.3352,281.2304,281.2304,3629.0
2017-12-27 11:25:00,295.17,295.26,295.11,295.2,9499.0,281.24,281.3257,281.1828,281.2685,9499.0
2017-12-27 11:30:00,295.17,295.39,295.13,295.39,7012.0,281.24,281.4496,281.2019,281.4496,7012.0
2017-12-27 11:35:00,295.35,295.36,295.23,295.25,5443.0,281.4115,281.421,281.2971,281.3162,5443.0
2017-12-27 11:40:00,295.29,295.43,295.09,295.09,14923.0,281.3543,281.4877,281.1637,281.1637,14923.0
2017-12-27 11:45:00,295.1,295.16,295.03,295.1,4687.0,281.1733,281.2304,281.1066,281.1733,4687.0
2017-12-27 11:50:00,295.07,295.11,294.96,295.03,10803.0,281.1447,281.1828,281.0399,281.1066,10803.0
2017-12-27 11:55:00,295.0,295.1,295.0,295.02,3019.0,281.078,281.1733,281.078,281.097,3019.0
2017-12-27 12:00:00,295.0,295.02,294.92,294.96,4641.0,281.078,281.097,281.0018,281.0399,4641.0
2017-12-27 12:05:00,295.0,295.16,294.92,295.16,6012.0,281.078,281.2304,281.0018,281.2304,6012.0
2017-12-27 12:10:00,295.15,295.35,295.13,295.35,5779.0,281.2209,281.4115,281.2019,281.4115,5779.0
2017-12-27 12:15:00,295.35,295.43,295.29,295.31,4509.0,281.4115,281.4877,281.3543,281.3734,4509.0
2017-12-27 12:20:00,295.34,295.34,295.25,295.3,2326.0,281.4019,281.4019,281.3162,281.3638,2326.0
2017-12-27 12:25:00,295.33,295.45,295.22,295.4,7294.0,281.3924,281.5067,281.2876,281.4591,7294.0
2017-12-27 12:30:00,295.36,295.43,295.3,295.43,3558.0,281.421,281.4877,281.3638,281.4877,3558.0
2017-12-27 12:35:00,295.36,295.41,295.32,295.37,5200.0,281.421,281.4686,281.3829,281.4305,5200.0
2017-12-27 12:40:00,295.37,295.42,295.33,295.33,3411.0,281.4305,281.4782,281.3924,281.3924,3411.0
2017-12-27 12:45:00,295.36,295.39,295.25,295.25,2440.0,281.421,281.4496,281.3162,281.3162,2440.0
2017-12-27 12:50:00,295.28,295.43,295.23,295.29,12058.0,281.3448,281.4877,281.2971,281.3543,12058.0
2017-12-27 12:55:00,295.23,295.34,295.23,295.3,3410.0,281.2971,281.4019,281.2971,281.3638,3410.0
2017-12-27 13:00:00,295.26,295.34,295.25,295.34,5834.0,281.3257,281.4019,281.3162,281.4019,5834.0
2017-12-27 13:05:00,295.38,295.38,295.29,295.37,1000.0,281.4401,281.4401,281.3543,281.4305,1000.0
2017-12-27 13:10:00,295.34,295.35,295.28,295.3,2428.0,281.4019,281.4115,281.3448,281.3638,2428.0
2017-12-27 13:15:00,295.34,295.34,295.21,295.27,6628.0,281.4019,281.4019,281.2781,281.3352,6628.0
2017-12-27 13:20:00,295.29,295.39,295.21,295.35,8965.0,281.3543,281.4496,281.2781,281.4115,8965.0
2017-12-27 13:25:00,295.34,295.43,295.31,295.38,2906.0,281.4019,281.4877,281.3734,281.4401,2906.0
2017-12-27 13:30:00,295.36,295.38,295.28,295.35,3448.0,281.421,281.4401,281.3448,281.4115,3448.0
2017-12-27 13:35:00,295.32,295.39,295.24,295.34,8737.0,281.3829,281.4496,281.3067,281.4019,8737.0
2017-12-27 13:40:00,295.35,295.38,295.3,295.35,4992.0,281.4115,281.4401,281.3638,281.4115,4992.0
2017-12-27 13:45:00,295.36,295.37,295.31,295.35,6322.0,281.421,281.4305,281.3734,281.4115,6322.0
2017-12-27 13:50:00,295.37,295.45,295.35,295.43,6030.0,281.4305,281.5067,281.4115,281.4877,6030.0
2017-12-27 13:55:00,295.44,295.62,295.44,295.56,4450.0,281.4972,281.6687,281.4972,281.6116,4450.0
2017-12-27 14:00:00,295.54,295.57,295.41,295.42,2876.0,281.5925,281.6211,281.4686,281.4782,2876.0
2017-12-27 14:05:00,295.43,295.44,295.3,295.36,5632.0,281.4877,281.4972,281.3638,281.421,5632.0
2017-12-27 14:10:00,295.45,295.46,295.33,295.41,3693.0,281.5067,281.5163,281.3924,281.4686,3693.0
2017-12-27 14:15:00,295.41,295.41,295.27,295.29,12495.0,281.4686,281.4686,281.3352,281.3543,12495.0
2017-12-27 14:20:00,295.3,295.3,295.21,295.27,6894.0,281.3638,281.3638,281.2781,281.3352,6894.0
2017-12-27 14:25:00,295.22,295.33,295.22,295.31,5006.0,281.2876,281.3924,281.2876,281.3734,5006.0
2017-12-27 14:30:00,295.34,295.34,295.12,295.12,9777.0,281.4019,281.4019,281.1923,281.1923,9777.0
2017-12-27 14:35:00,295.11,295.19,295.05,295.18,6749.0,281.1828,281.259,281.1256,281.2495,6749.0
2017-12-27 14:40:00,295.13,295.2,295.1,295.19,7654.0,281.2019,281.2685,281.1733,281.259,7654.0
2017-12-27 14:45:00,295.11,295.24,295.11,295.23,3800.0,281.1828,281.3067,281.1828,281.2971,3800.0
2017-12-27 14:50:00,295.22,295.22,295.06,295.16,8072.0,281.2876,281.2876,281.1352,281.2304,8072.0
2017-12-27 14:55:00,295.16,295.16,295.06,295.12,9556.0,281.2304,281.2304,281.1352,281.1923,9556.0
2017-12-27 15:00:00,295.08,295.33,295.08,295.33,22575.0,281.1542,281.3924,281.1542,281.3924,22575.0
2017-12-27 15:05:00,295.33,295.36,295.26,295.33,8448.0,281.3924,281.421,281.3257,281.3924,8448.0
2017-12-27 15:10:00,295.33,295.55,295.32,295.5,7352.0,281.3924,281.602,281.3829,281.5544,7352.0
2017-12-27 15:15:00,295.5,295.54,295.26,295.26,14097.0,281.5544,281.5925,281.3257,281.3257,14097.0
2017-12-27 15:20:00,295.27,295.32,295.25,295.31,6047.0,281.3352,281.3829,281.3162,281.3734,6047.0
2017-12-27 15:25:00,295.31,295.39,295.29,295.39,5145.0,281.3734,281.4496,281.3543,281.4496,5145.0
2017-12-27 15:30:00,295.4,295.45,295.36,295.36,14749.0,281.4591,281.5067,281.421,281.421,14749.0
2017-12-27 15:35:00,295.34,295.36,295.0,295.06,22436.0,281.4019,281.421,281.078,281.1352,22436.0
2017-12-27 15:40:00,295.06,295.1,294.99,295.01,25010.0,281.1352,281.1733,281.0685,281.0875,25010.0
2017-12-27 15:45:00,295.01,295.03,294.92,294.95,17860.0,281.0875,281.1066,281.0018,281.0303,17860.0
2017-12-27 15:50:00,294.97,295.27,294.97,295.26,36137.0,281.0494,281.3352,281.0494,281.3257,36137.0
2017-12-27 15:55:00,295.26,295.59,295.26,295.52,74590.0,281.3257,281.6401,281.3257,281.5734,74590.0
2017-12-28 09:30:00,295.81,296.81,295.81,296.65,80451.0,281.8498,282.8026,281.8498,282.6501,80451.0
2017-12-28 09:35:00,296.65,296.99,296.38,296.5,28827.0,282.6501,282.9741,282.3929,282.5072,28827.0
2017-12-28 09:40:00,296.37,296.57,296.2,296.37,19405.0,282.3833,282.5739,282.2214,282.3833,19405.0
2017-12-28 09:45:00,296.34,296.47,296.08,296.38,11342.0,282.3547,282.4786,282.107,282.3929,11342.0
2017-12-28 09:50:00,296.42,296.43,295.97,295.97,11746.0,282.431,282.4405,282.0022,282.0022,11746.0
2017-12-28 09:55:00,295.95,296.06,295.7,295.9,11894.0,281.9832,282.088,281.745,281.9355,11894.0
2017-12-28 10:00:00,295.89,296.05,295.82,295.83,8729.0,281.926,282.0784,281.8593,281.8688,8729.0
2017-12-28 10:05:00,295.88,296.11,295.84,296.05,5653.0,281.9165,282.1356,281.8783,282.0784,5653.0
2017-12-28 10:10:00,295.96,296.11,295.81,295.87,16492.0,281.9927,282.1356,281.8498,281.9069,16492.0
2017-12-28 10:15:00,295.91,295.94,295.8,295.86,14805.0,281.945,281.9736,281.8402,281.8974,14805.0
2017-12-28 10:20:00,295.82,295.87,295.65,295.65,16560.0,281.8593,281.9069,281.6973,281.6973,16560.0
2017-12-28 10:25:00,295.72,295.78,295.13,295.18,17926.0,281.764,281.8212,281.2019,281.2495,17926.0
2017-12-28 10:30:00,295.21,295.3,294.95,294.95,22495.0,281.2781,281.3638,281.0303,281.0303,22495.0
2017-12-28 10:35:00,294.94,295.17,294.94,295.01,27683.0,281.0208,281.24,281.0208,281.0875,27683.0
2017-12-28 10:40:00,295.07,295.15,294.91,295.07,22501.0,281.1447,281.2209,280.9922,281.1447,22501.0
2017-12-28 10:45:00,295.09,295.14,294.94,294.95,18427.0,281.1637,281.2114,281.0208,281.0303,18427.0
2017-12-28 10:50:00,294.95,295.08,294.83,295.08,14921.0,281.0303,281.1542,280.916,281.1542,14921.0
2017-12-28 10:55:00,295.08,295.13,294.96,295.03,9487.0,281.1542,281.2019,281.0399,281.1066,9487.0
2017-12-28 11:00:00,295.06,295.08,294.9,294.9,7715.0,281.1352,281.1542,280.9827,280.9827,7715.0
2017-12-28 11:05:00,294.97,294.97,294.77,294.82,7676.0,281.0494,281.0494,280.8588,280.9065,7676.0
2017-12-28 11:10:00,294.81,294.87,294.74,294.86,7353.0,280.897,280.9541,280.8303,280.9446,7353.0
2017-12-28 11:15:00,294.83,294.89,294.78,294.85,6540.0,280.916,280.9732,280.8684,280.9351,6540.0
2017-12-28 11:20:00,294.8,294.86,294.76,294.84,21752.0,280.8874,280.9446,280.8493,280.9255,21752.0
2017-12-28 11:25:00,294.89,295.48,294.89,295.39,14051.0,280.9732,281.5353,280.9732,281.4496,14051.0
2017-12-28 11:30:00,295.38,295.87,295.29,295.83,11637.0,281.4401,281.9069,281.3543,281.8688,11637.0
2017-12-28 11:35:00,295.89,295.98,295.85,295.9,8912.0,281.926,282.0117,281.8879,281.9355,8912.0
2017-12-28 11:40:00,295.91,295.94,295.73,295.73,13363.0,281.945,281.9736,281.7735,281.7735,13363.0
2017-12-28 11:45:00,295.76,295.83,295.63,295.68,13897.0,281.8021,281.8688,281.6783,281.7259,13897.0
2017-12-28 11:50:00,295.7,295.8,295.66,295.66,9113.0,281.745,281.8402,281.7068,281.7068,9113.0
2017-12-28 11:55:00,295.69,295.75,295.55,295.55,17234.0,281.7354,281.7926,281.602,281.602,17234.0
2017-12-28 12:00:00,295.55,295.59,295.43,295.48,8050.0,281.602,281.6401,281.4877,281.5353,8050.0
2017-12-28 12:05:00,295.51,295.51,295.41,295.43,6521.0,281.5639,281.5639,281.4686,281.4877,6521.0
2017-12-28 12:10:00,295.42,295.47,295.35,295.45,3959.0,281.4782,281.5258,281.4115,281.5067,3959.0
2017-12-28 12:15:00,295.45,295.49,295.36,295.38,11741.0,281.5067,281.5449,281.421,281.4401,11741.0
2017-12-28 12:20:00,295.36,295.41,295.34,295.4,4110.0,281.421,281.4686,281.4019,281.4591,4110.0
2017-12-28 12:25:00,295.39,295.4,295.3,295.37,5512.0,281.4496,281.4591,281.3638,281.4305,5512.0
2017-12-28 12:30:00,295.38,295.59,295.37,295.52,5297.0,281.4401,281.6401,281.4305,281.5734,5297.0
2017-12-28 12:35:00,295.52,295.68,295.52,295.67,6870.0,281.5734,281.7259,281.5734,281.7164,6870.0
2017-12-28 12:40:00,295.64,295.66,295.6,295.65,6640.0,281.6878,281.7068,281.6497,281.6973,6640.0
2017-12-28 12:45:00,295.65,295.68,295.53,295.58,8229.0,281.6973,281.7259,281.583,281.6306,8229.0
2017-12-28 12:50:00,295.58,295.58,295.32,295.4,10508.0,281.6306,281.6306,281.3829,281.4591,10508.0
2017-12-28 12:55:00,295.43,295.6,295.41,295.51,7050.0,281.4877,281.6497,281.4686,281.5639,7050.0
2017-12-28 13:00:00,295.48,295.51,295.41,295.48,6640.0,281.5353,281.5639,281.4686,281.5353,6640.0
2017-12-28 13:05:00,295.47,295.48,295.14,295.2,11578.0,281.5258,281.5353,281.2114,281.2685,11578.0
2017-12-28 13:10:00,295.14,295.23,295.01,295.15,10083.0,281.2114,281.2971,281.0875,281.2209,10083.0
2017-12-28 13:15:00,295.17,295.29,295.1,295.27,7414.0,281.24,281.3543,281.1733,281.3352,7414.0
2017-12-28 13:20:00,295.28,295.28,295.14,295.19,10451.0,281.3448,281.3448,281.2114,281.259,10451.0
2017-12-28 13:25:00,295.15,295.24,295.14,295.23,3687.0,281.2209,281.3067,281.2114,281.2971,3687.0
2017-12-28 13:30:00,295.2,295.28,295.17,295.25,4902.0,281.2685,281.3448,281.24,281.3162,4902.0
2017-12-28 13:35:00,295.25,295.37,295.2,295.34,7858.0,281.3162,281.4305,281.2685,281.4019,7858.0
2017-12-28 13:40:00,295.34,295.37,295.24,295.34,15805.0,281.4019,281.4305,281.3067,281.4019,15805.0
2017-12-28 13:45:00,295.38,295.93,295.33,295.93,11640.0,281.4401,281.9641,281.3924,281.9641,11640.0
2017-12-28 13:50:00,295.94,295.99,295.87,295.97,11063.0,281.9736,282.0213,281.9069,282.0022,11063.0
2017-12-28 13:55:00,295.98,296.09,295.93,296.09,12666.0,282.0117,282.1165,281.9641,282.1165,12666.0
2017-12-28 14:00:00,296.06,296.19,296.06,296.19,7077.0,282.088,282.2118,282.088,282.2118,7077.0
2017-12-28 14:05:00,296.21,296.24,296.14,296.15,8393.0,282.2309,282.2595,282.1642,282.1737,8393.0
2017-12-28 14:10:00,296.11,296.24,296.03,296.2,9646.0,282.1356,282.2595,282.0594,282.2214,9646.0
2017-12-28 14:15:00,296.2,296.52,296.19,296.5,13637.0,282.2214,282.5263,282.2118,282.5072,13637.0
2017-12-28 14:20:00,296.5,296.55,296.39,296.47,15771.0,282.5072,282.5548,282.4024,282.4786,15771.0
2017-12-28 14:25:00,296.48,296.58,296.46,296.5,10249.0,282.4881,282.5834,282.4691,282.5072,10249.0
2017-12-28 14:30:00,296.48,296.56,296.4,296.54,7158.0,282.4881,282.5644,282.4119,282.5453,7158.0
2017-12-28 14:35:00,296.52,296.54,296.35,296.37,7164.0,282.5263,282.5453,282.3643,282.3833,7164.0
2017-12-28 14:40:00,296.39,296.41,296.33,296.34,4355.0,282.4024,282.4214,282.3452,282.3547,4355.0
2017-12-28 14:45:00,296.35,296.38,296.25,296.27,9635.0,282.3643,282.3929,282.269,282.2881,9635.0
2017-12-28 14:50:00,296.3,296.4,296.22,296.22,7561.0,282.3166,282.4119,282.2404,282.2404,7561.0
2017-12-28 14:55:00,296.22,296.27,296.22,296.24,5365.0,282.2404,282.2881,282.2404,282.2595,5365.0
2017-12-28 15:00:00,296.22,296.22,296.08,296.12,10341.0,282.2404,282.2404,282.107,282.1451,10341.0
2017-12-28 15:05:00,296.13,296.2,296.13,296.16,11931.0,282.1547,282.2214,282.1547,282.1832,11931.0
2017-12-28 15:10:00,296.14,296.14,296.04,296.04,5035.0,282.1642,282.1642,282.0689,282.0689,5035.0
2017-12-28 15:15:00,296.04,296.19,296.03,296.14,9985.0,282.0689,282.2118,282.0594,282.1642,9985.0
2017-12-28 15:20:00,296.13,296.2,296.05,296.09,14329.0,282.1547,282.2214,282.0784,282.1165,14329.0
2017-12-28 15:25:00,296.1,296.14,295.91,295.95,13202.0,282.1261,282.1642,281.945,281.9832,13202.0
2017-12-28 15:30:00,295.95,296.02,295.9,295.99,10958.0,281.9832,282.0498,281.9355,282.0213,10958.0
2017-12-28 15:35:00,296.02,296.2,295.97,296.2,10660.0,282.0498,282.2214,282.0022,282.2214,10660.0
2017-12-28 15:40:00,296.19,296.2,296.12,296.18,24712.0,282.2118,282.2214,282.1451,282.2023,24712.0
2017-12-28 15:45:00,296.16,296.19,296.08,296.1,12153.0,282.1832,282.2118,282.107,282.1261,12153.0
2017-12-28 15:50:00,296.14,296.21,296.12,296.21,23837.0,282.1642,282.2309,282.1451,282.2309,23837.0
2017-12-28 15:55:00,296.22,296.34,296.22,296.27,69855.0,282.2404,282.3547,282.2404,282.2881,69855.0
2017-12-29 09:30:00,296.94,297.3,296.46,296.65,54151.0,282.9264,283.2694,282.4691,282.6501,54151.0
2017-12-29 09:35:00,296.59,296.81,296.45,296.73,20706.0,282.5929,282.8026,282.4596,282.7263,20706.0
2017-12-29 09:40:00,296.84,296.87,296.32,296.57,17065.0,282.8312,282.8597,282.3357,282.5739,17065.0
2017-12-29 09:45:00,296.7,296.7,296.31,296.32,13425.0,282.6978,282.6978,282.3262,282.3357,13425.0
2017-12-29 09:50:00,296.3,296.47,296.21,296.39,17104.0,282.3166,282.4786,282.2309,282.4024,17104.0
2017-12-29 09:55:00,296.34,296.49,295.98,296.49,15803.0,282.3547,282.4977,282.0117,282.4977,15803.0
2017-12-29 10:00:00,296.41,296.46,296.08,296.23,9942.0,282.4214,282.4691,282.107,282.2499,9942.0
2017-12-29 10:05:00,296.18,296.48,296.08,296.48,13939.0,282.2023,282.4881,282.107,282.4881,13939.0
2017-12-29 10:10:00,296.41,296.5,296.18,296.19,12516.0,282.4214,282.5072,282.2023,282.2118,12516.0
2017-12-29 10:15:00,296.28,296.42,296.14,296.27,12292.0,282.2976,282.431,282.1642,282.2881,12292.0
2017-12-29 10:20:00,296.31,296.31,296.06,296.1,15466.0,282.3262,282.3262,282.088,282.1261,15466.0
2017-12-29 10:25:00,296.11,296.11,295.93,295.93,16139.0,282.1356,282.1356,281.9641,281.9641,16139.0
2017-12-29 10:30:00,295.97,296.03,295.95,295.99,16814.0,282.0022,282.0594,281.9832,282.0213,16814.0
2017-12-29 10:35:00,295.97,296.08,295.77,295.87,9620.0,282.0022,282.107,281.8116,281.9069,9620.0
2017-12-29 10:40:00,295.85,295.97,295.67,295.97,10808.0,281.8879,282.0022,281.7164,282.0022,10808.0
2017-12-29 10:45:00,295.98,296.23,295.97,296.18,11344.0,282.0117,282.2499,282.0022,282.2023,11344.0
2017-12-29 10:50:00,296.17,296.18,295.96,295.97,6089.0,282.1928,282.2023,281.9927,282.0022,6089.0
2017-12-29 10:55:00,295.97,296.18,295.9,296.18,6839.0,282.0022,282.2023,281.9355,282.2023,6839.0
2017-12-29 11:00:00,296.22,296.36,296.1,296.36,25799.0,282.2404,282.3738,282.1261,282.3738,25799.0
2017-12-29 11:05:00,296.35,296.4,296.16,296.16,12474.0,282.3643,282.4119,282.1832,282.1832,12474.0
2017-12-29 11:10:00,296.16,296.29,296.0,296.24,20486.0,282.1832,282.3071,282.0308,282.2595,20486.0
2017-12-29 11:15:00,296.29,296.34,296.1,296.11,7257.0,282.3071,282.3547,282.1261,282.1356,7257.0
2017-12-29 11:20:00,296.14,296.25,295.88,296.12,25152.0,282.1642,282.269,281.9165,282.1451,25152.0
2017-12-29 11:25:00,296.15,296.18,295.98,296.12,5103.0,282.1737,282.2023,282.0117,282.1451,5103.0
2017-12-29 11:30:00,296.15,296.21,295.97,295.97,8628.0,282.1737,282.2309,282.0022,282.0022,8628.0
2017-12-29 11:35:00,296.03,296.03,295.91,295.94,5006.0,282.0594,282.0594,281.945,281.9736,5006.0
2017-12-29 11:40:00,295.89,296.08,295.89,296.03,7520.0,281.926,282.107,281.926,282.0594,7520.0
2017-12-29 11:45:00,296.0,296.13,295.97,296.11,22051.0,282.0308,282.1547,282.0022,282.1356,22051.0
2017-12-29 11:50:00,296.1,296.46,296.09,296.46,10435.0,282.1261,282.4691,282.1165,282.4691,10435.0
2017-12-29 11:55:00,296.47,296.72,296.45,296.69,8515.0,282.4786,282.7168,282.4596,282.6882,8515.0
2017-12-29 12:00:00,296.73,296.73,296.43,296.44,6368.0,282.7263,282.7263,282.4405,282.45,6368.0
2017-12-29 12:05:00,296.44,296.47,296.32,296.36,4450.0,282.45,282.4786,282.3357,282.3738,4450.0
2017-12-29 12:10:00,296.4,296.48,296.35,296.35,8973.0,282.4119,282.4881,282.3643,282.3643,8973.0
2017-12-29 12:15:00,296.37,296.4,296.16,296.19,6158.0,282.3833,282.4119,282.1832,282.2118,6158.0
2017-12-29 12:20:00,296.21,296.21,295.94,295.96,8410.0,282.2309,282.2309,281.9736,281.9927,8410.0
2017-12-29 12:25:00,295.96,296.02,295.9,295.92,5582.0,281.9927,282.0498,281.9355,281.9546,5582.0
2017-12-29 12:30:00,295.88,295.88,295.69,295.74,11138.0,281.9165,281.9165,281.7354,281.7831,11138.0
2017-12-29 12:35:00,295.79,295.79,295.67,295.73,10261.0,281.8307,281.8307,281.7164,281.7735,10261.0
2017-12-29 12:40:00,295.78,295.79,295.59,295.62,15886.0,281.8212,281.8307,281.6401,281.6687,15886.0
2017-12-29 12:45:00,295.63,295.66,295.43,295.47,9006.0,281.6783,281.7068,281.4877,281.5258,9006.0
2017-12-29 12:50:00,295.46,295.49,295.19,295.27,16207.0,281.5163,281.5449,281.259,281.3352,16207.0
2017-12-29 12:55:00,295.26,295.35,295.23,295.27,17852.0,281.3257,281.4115,281.2971,281.3352,17852.0
2017-12-29 13:00:00,295.29,295.29,295.02,295.13,20037.0,281.3543,281.3543,281.097,281.2019,20037.0
2017-12-29 13:05:00,295.13,295.24,295.13,295.23,5041.0,281.2019,281.3067,281.2019,281.2971,5041.0
2017-12-29 13:10:00,295.21,295.23,295.04,295.11,7586.0,281.2781,281.2971,281.1161,281.1828,7586.0
2017-12-29 13:15:00,295.1,295.3,295.06,295.3,24007.0,281.1733,281.3638,281.1352,281.3638,24007.0
2017-12-29 13:20:00,295.33,295.51,295.27,295.47,11555.0,281.3924,281.5639,281.3352,281.5258,11555.0
2017-12-29 13:25:00,295.52,295.6,295.49,295.57,11568.0,281.5734,281.6497,281.5449,281.6211,11568.0
2017-12-29 13:30:00,295.52,295.54,295.39,295.46,7478.0,281.5734,281.5925,281.4496,281.5163,7478.0
2017-12-29 13:35:00,295.42,295.47,295.3,295.35,8317.0,281.4782,281.5258,281.3638,281.4115,8317.0
2017-12-29 13:40:00,295.38,295.39,295.27,295.36,3911.0,281.4401,281.4496,281.3352,281.421,3911.0
2017-12-29 13:45:00,295.37,295.39,295.26,295.31,7031.0,281.4305,281.4496,281.3257,281.3734,7031.0
2017-12-29 13:50:00,295.36,295.45,295.35,295.39,5938.0,281.421,281.5067,281.4115,281.4496,5938.0
2017-12-29 13:55:00,295.4,295.56,295.31,295.53,3689.0,281.4591,281.6116,281.3734,281.583,3689.0
2017-12-29 14:00:00,295.58,295.8,295.56,295.75,5929.0,281.6306,281.8402,281.6116,281.7926,5929.0
2017-12-29 14:05:00,295.73,295.76,295.62,295.62,4501.0,281.7735,281.8021,281.6687,281.6687,4501.0
2017-12-29 14:10:00,295.63,295.78,295.62,295.75,8210.0,281.6783,281.8212,281.6687,281.7926,8210.0
2017-12-29 14:15:00,295.77,295.93,295.76,295.87,6531.0,281.8116,281.9641,281.8021,281.9069,6531.0
2017-12-29 14:20:00,295.94,296.13,295.91,296.01,9614.0,281.9736,282.1547,281.945,282.0403,9614.0
2017-12-29 14:25:00,296.03,296.03,295.92,295.95,6835.0,282.0594,282.0594,281.9546,281.9832,6835.0
2017-12-29 14:30:00,295.97,296.01,295.88,295.93,8102.0,282.0022,282.0403,281.9165,281.9641,8102.0
2017-12-29 14:35:00,295.81,295.81,295.63,295.63,9974.0,281.8498,281.8498,281.6783,281.6783,9974.0
2017-12-29 14:40:00,295.64,295.74,295.61,295.72,5191.0,281.6878,281.7831,281.6592,281.764,5191.0
2017-12-29 14:45:00,295.72,295.77,295.62,295.63,6467.0,281.764,281.8116,281.6687,281.6783,6467.0
2017-12-29 14:50:00,295.6,295.67,295.6,295.65,2488.0,281.6497,281.7164,281.6497,281.6973,2488.0
2017-12-29 14:55:00,295.68,295.68,295.61,295.63,4154.0,281.7259,281.7259,281.6592,281.6783,4154.0
2017-12-29 15:00:00,295.63,295.74,295.58,295.72,5333.0,281.6783,281.7831,281.6306,281.764,5333.0
2017-12-29 15:05:00,295.76,295.88,295.71,295.75,11824.0,281.8021,281.9165,281.7545,281.7926,11824.0
2017-12-29 15:10:00,295.75,295.81,295.69,295.78,5483.0,281.7926,281.8498,281.7354,281.8212,5483.0
2017-12-29 15:15:00,295.78,295.82,295.66,295.69,11190.0,281.8212,281.8593,281.7068,281.7354,11190.0
2017-12-29 15:20:00,295.69,295.77,295.61,295.73,14037.0,281.7354,281.8116,281.6592,281.7735,14037.0
2017-12-29 15:25:00,295.71,295.71,295.58,295.64,13428.0,281.7545,281.7545,281.6306,281.6878,13428.0
2017-12-29 15:30:00,295.67,295.67,295.46,295.51,8069.0,281.7164,281.7164,281.5163,281.5639,8069.0
2017-12-29 15:35:00,295.49,295.51,295.1,295.11,13675.0,281.5449,281.5639,281.1733,281.1828,13675.0
2017-12-29 15:40:00,295.15,295.53,295.15,295.44,14412.0,281.2209,281.583,281.2209,281.4972,14412.0
2017-12-29 15:45:00,295.45,295.65,295.45,295.59,16113.0,281.5067,281.6973,281.5067,281.6401,16113.0
2017-12-29 15:50:00,295.55,295.62,295.36,295.51,32508.0,281.602,281.6687,281.421,281.5639,32508.0
2017-12-29 15:55:00,295.51,295.55,294.83,295.02,176362.0,281.5639,281.602,280.916,281.097,176362.0
2018-01-02 09:30:00,295.75,296.35,295.52,296.0,119517.0,281.7926,282.3643,281.5734,282.0308,119517.0
2018-01-02 09:35:00,296.14,296.9,296.02,296.74,89956.0,282.1642,282.8883,282.0498,282.7359,89956.0
2018-01-02 09:40:00,296.73,296.99,296.29,296.59,53060.0,282.7263,282.9741,282.3071,282.5929,53060.0
2018-01-02 09:45:00,296.56,296.6,296.1,296.21,43236.0,282.5644,282.6025,282.1261,282.2309,43236.0
2018-01-02 09:50:00,296.21,296.7,296.15,296.26,40552.0,282.2309,282.6978,282.1737,282.2785,40552.0
2018-01-02 09:55:00,296.26,296.7,296.26,296.65,33375.0,282.2785,282.6978,282.2785,282.6501,33375.0
2018-01-02 10:00:00,296.69,296.9,296.59,296.71,56300.0,282.6882,282.8883,282.5929,282.7073,56300.0
2018-01-02 10:05:00,296.68,296.76,296.58,296.62,23427.0,282.6787,282.7549,282.5834,282.6215,23427.0
2018-01-02 10:10:00,296.67,296.73,296.49,296.55,23228.0,282.6692,282.7263,282.4977,282.5548,23228.0
2018-01-02 10:15:00,296.54,296.63,296.36,296.39,20315.0,282.5453,282.6311,282.3738,282.4024,20315.0
2018-01-02 10:20:00,296.42,296.66,296.37,296.39,16501.0,282.431,282.6596,282.3833,282.4024,16501.0
2018-01-02 10:25:00,296.45,296.69,296.4,296.55,23342.0,282.4596,282.6882,282.4119,282.5548,23342.0
2018-01-02 10:30:00,296.55,296.59,296.18,296.25,18665.0,282.5548,282.5929,282.2023,282.269,18665.0
2018-01-02 10:35:00,296.25,296.39,295.74,296.04,48143.0,282.269,282.4024,281.7831,282.0689,48143.0
2018-01-02 10:40:00,296.01,296.08,295.4,295.54,57300.0,282.0403,282.107,281.4591,281.5925,57300.0
2018-01-02 10:45:00,295.58,295.96,295.58,295.96,15972.0,281.6306,281.9927,281.6306,281.9927,15972.0
2018-01-02 10:50:00,295.98,296.08,295.85,296.02,19661.0,282.0117,282.107,281.8879,282.0498,19661.0
2018-01-02 10:55:00,295.96,296.74,295.86,296.5,29961.0,281.9927,282.7359,281.8974,282.5072,29961.0
2018-01-02 11:00:00,296.51,296.64,296.29,296.3,8876.0,282.5167,282.6406,282.3071,282.3166,8876.0
2018-01-02 11:05:00,296.26,296.26,295.88,295.96,20740.0,282.2785,282.2785,281.9165,281.9927,20740.0
2018-01-02 11:10:00,295.91,295.91,295.72,295.82,19575.0,281.945,281.945,281.764,281.8593,19575.0
2018-01-02 11:15:00,295.86,296.26,295.77,296.21,15849.0,281.8974,282.2785,281.8116,282.2309,15849.0
2018-01-02 11:20:00,296.15,296.15,295.89,296.03,17170.0,282.1737,282.1737,281.926,282.0594,17170.0
2018-01-02 11:25:00,296.01,296.22,296.01,296.09,25802.0,282.0403,282.2404,282.0403,282.1165,25802.0
2018-01-02 11:30:00,295.98,295.98,295.56,295.65,22914.0,282.0117,282.0117,281.6116,281.6973,22914.0
2018-01-02 11:35:00,295.62,295.7,295.39,295.7,21409.0,281.6687,281.745,281.4496,281.745,21409.0
2018-01-02 11:40:00,295.7,296.08,295.68,295.98,14145.0,281.745,282.107,281.7259,282.0117,14145.0
2018-01-02 11:45:00,296.0,296.18,295.94,296.11,36574.0,282.0308,282.2023,281.9736,282.1356,36574.0
2018-01-02 11:50:00,296.14,296.33,296.09,296.14,21518.0,282.1642,282.3452,282.1165,282.1642,21518.0
2018-01-02 11:55:00,296.12,296.14,295.92,296.03,15449.0,282.1451,282.1642,281.9546,282.0594,15449.0
2018-01-02 12:00:00,296.05,296.07,295.9,295.96,15434.0,282.0784,282.0975,281.9355,281.9927,15434.0
2018-01-02 12:05:00,295.98,296.06,295.93,295.99,12628.0,282.0117,282.088,281.9641,282.0213,12628.0
2018-01-02 12:10:00,295.96,295.96,295.83,295.88,13482.0,281.9927,281.9927,281.8688,281.9165,13482.0
2018-01-02 12:15:00,295.9,296.05,295.86,295.86,17338.0,281.9355,282.0784,281.8974,281.8974,17338.0
2018-01-02 12:20:00,295.93,295.98,295.89,295.97,7929.0,281.9641,282.0117,281.926,282.0022,7929.0
2018-01-02 12:25:00,296.01,296.05,295.95,296.0,10002.0,282.0403,282.0784,281.9832,282.0308,10002.0
2018-01-02 12:30:00,295.98,296.03,295.92,295.97,9493.0,282.0117,282.0594,281.9546,282.0022,9493.0
2018-01-02 12:35:00,296.0,296.08,295.93,295.96,29303.0,282.0308,282.107,281.9641,281.9927,29303.0
2018-01-02 12:40:00,295.95,295.95,295.88,295.9,8450.0,281.9832,281.9832,281.9165,281.9355,8450.0
2018-01-02 12:45:00,295.9,295.93,295.73,295.76,15833.0,281.9355,281.9641,281.7735,281.8021,15833.0
2018-01-02 12:50:00,295.79,295.93,295.75,295.86,9628.0,281.8307,281.9641,281.7926,281.8974,9628.0
2018-01-02 12:55:00,295.89,295.89,295.6,295.73,13417.0,281.926,281.926,281.6497,281.7735,13417.0
2018-01-02 13:00:00,295.74,295.9,295.69,295.82,10701.0,281.7831,281.9355,281.7354,281.8593,10701.0
2018-01-02 13:05:00,295.85,296.03,295.81,296.02,9979.0,281.8879,282.0594,281.8498,282.0498,9979.0
2018-01-02 13:10:00,296.01,296.04,295.87,295.93,20949.0,282.0403,282.0689,281.9069,281.9641,20949.0
2018-01-02 13:15:00,295.92,296.2,295.92,295.93,21291.0,281.9546,282.2214,281.9546,281.9641,21291.0
2018-01-02 13:20:00,296.01,296.05,295.91,296.0,11309.0,282.0403,282.0784,281.945,282.0308,11309.0
2018-01-02 13:25:00,296.01,296.09,295.82,296.0,12297.0,282.0403,282.1165,281.8593,282.0308,12297.0
2018-01-02 13:30:00,295.99,296.01,295.88,295.9,8493.0,282.0213,282.0403,281.9165,281.9355,8493.0
2018-01-02 13:35:00,295.89,296.04,295.86,296.0,9091.0,281.926,282.0689,281.8974,282.0308,9091.0
2018-01-02 13:40:00,296.0,296.03,295.92,295.96,11522.0,282.0308,282.0594,281.9546,281.9927,11522.0
2018-01-02 13:45:00,295.93,296.0,295.9,295.97,11011.0,281.9641,282.0308,281.9355,282.0022,11011.0
2018-01-02 13:50:00,295.98,296.05,295.82,295.91,14595.0,282.0117,282.0784,281.8593,281.945,14595.0
2018-01-02 13:55:00,295.89,296.0,295.88,295.96,26787.0,281.926,282.0308,281.9165,281.9927,26787.0
2018-01-02 14:00:00,295.97,296.0,295.83,295.83,15372.0,282.0022,282.0308,281.8688,281.8688,15372.0
2018-01-02 14:05:00,295.81,295.83,295.61,295.61,14804.0,281.8498,281.8688,281.6592,281.6592,14804.0
2018-01-02 14:10:00,295.67,295.75,295.61,295.73,31125.0,281.7164,281.7926,281.6592,281.7735,31125.0
2018-01-02 14:15:00,295.74,295.75,295.65,295.74,14136.0,281.7831,281.7926,281.6973,281.7831,14136.0
2018-01-02 14:20:00,295.72,295.75,295.66,295.73,12355.0,281.764,281.7926,281.7068,281.7735,12355.0
2018-01-02 14:25:00,295.69,295.73,295.41,295.53,25286.0,281.7354,281.7735,281.4686,281.583,25286.0
2018-01-02 14:30:00,295.53,295.73,295.5,295.64,18462.0,281.583,281.7735,281.5544,281.6878,18462.0
2018-01-02 14:35:00,295.67,295.69,295.48,295.51,33176.0,281.7164,281.7354,281.5353,281.5639,33176.0
2018-01-02 14:40:00,295.5,295.6,295.46,295.56,24406.0,281.5544,281.6497,281.5163,281.6116,24406.0
2018-01-02 14:45:00,295.57,295.63,295.54,295.6,14525.0,281.6211,281.6783,281.5925,281.6497,14525.0
2018-01-02 14:50:00,295.59,295.64,295.57,295.62,19897.0,281.6401,281.6878,281.6211,281.6687,19897.0
2018-01-02 14:55:00,295.63,295.63,295.56,295.58,22409.0,281.6783,281.6783,281.6116,281.6306,22409.0
2018-01-02 15:00:00,295.6,295.66,295.57,295.6,7999.0,281.6497,281.7068,281.6211,281.6497,7999.0
2018-01-02 15:05:00,295.61,295.91,295.58,295.91,11842.0,281.6592,281.945,281.6306,281.945,11842.0
2018-01-02 15:10:00,295.89,295.99,295.73,295.75,21017.0,281.926,282.0213,281.7735,281.7926,21017.0
2018-01-02 15:15:00,295.76,295.89,295.68,295.75,22633.0,281.8021,281.926,281.7259,281.7926,22633.0
2018-01-02 15:20:00,295.76,295.84,295.68,295.82,30625.0,281.8021,281.8783,281.7259,281.8593,30625.0
2018-01-02 15:25:00,295.85,295.97,295.8,295.87,19136.0,281.8879,282.0022,281.8402,281.9069,19136.0
2018-01-02 15:30:00,295.86,295.87,295.6,295.62,25657.0,281.8974,281.9069,281.6497,281.6687,25657.0
2018-01-02 15:35:00,295.59,295.81,295.41,295.76,50908.0,281.6401,281.8498,281.4686,281.8021,50908.0
2018-01-02 15:40:00,295.74,296.15,295.74,296.08,63749.0,281.7831,282.1737,281.7831,282.107,63749.0
2018-01-02 15:45:00,296.09,296.15,295.97,295.99,51480.0,282.1165,282.1737,282.0022,282.0213,51480.0
2018-01-02 15:50:00,296.04,296.19,296.03,296.13,55883.0,282.0689,282.2118,282.0594,282.1547,55883.0
2018-01-02 15:55:00,296.13,296.88,296.12,296.8,145154.0,282.1547,282.8693,282.1451,282.793,145154.0
2018-01-03 09:30:00,295.94,297.14,295.91,296.19,110380.0,281.9736,283.117,281.945,282.2118,110380.0
2018-01-03 09:35:00,296.18,297.57,296.18,297.47,44823.0,282.2023,283.5267,282.2023,283.4314,44823.0
2018-01-03 09:40:00,297.6,298.5,297.5,298.17,72194.0,283.5553,284.4128,283.46,284.0984,72194.0
2018-01-03 09:45:00,298.17,298.32,297.76,298.09,29762.0,284.0984,284.2413,283.7077,284.0222,29762.0
2018-01-03 09:50:00,298.17,298.27,297.55,297.72,30362.0,284.0984,284.1937,283.5076,283.6696,30362.0
2018-01-03 09:55:00,297.78,297.85,297.55,297.79,18855.0,283.7268,283.7935,283.5076,283.7363,18855.0
2018-01-03 10:00:00,297.83,297.88,297.21,297.31,30949.0,283.7744,283.8221,283.1837,283.279,30949.0
2018-01-03 10:05:00,297.37,297.38,297.06,297.26,26244.0,283.3361,283.3457,283.0408,283.2313,26244.0
2018-01-03 10:10:00,297.19,297.28,296.85,296.92,39629.0,283.1646,283.2504,282.8407,282.9074,39629.0
2018-01-03 10:15:00,297.04,297.13,296.85,297.06,18744.0,283.0217,283.1075,282.8407,283.0408,18744.0
2018-01-03 10:20:00,297.1,297.1,296.54,296.54,43413.0,283.0789,283.0789,282.5453,282.5453,43413.0
2018-01-03 10:25:00,296.58,296.75,296.38,296.64,42553.0,282.5834,282.7454,282.3929,282.6406,42553.0
2018-01-03 10:30:00,296.64,297.17,296.54,297.11,34826.0,282.6406,283.1456,282.5453,283.0884,34826.0
2018-01-03 10:35:00,297.15,297.25,296.76,296.83,23003.0,283.1265,283.2218,282.7549,282.8216,23003.0
2018-01-03 10:40:00,296.8,297.0,296.76,296.99,19139.0,282.793,282.9836,282.7549,282.9741,19139.0
2018-01-03 10:45:00,297.0,297.21,296.82,296.99,27179.0,282.9836,283.1837,282.8121,282.9741,27179.0
2018-01-03 10:50:00,296.95,297.09,296.84,296.87,17769.0,282.936,283.0694,282.8312,282.8597,17769.0
2018-01-03 10:55:00,296.83,296.9,296.7,296.79,21226.0,282.8216,282.8883,282.6978,282.7835,21226.0
2018-01-03 11:00:00,296.77,296.81,296.3,296.3,41514.0,282.7645,282.8026,282.3166,282.3166,41514.0
2018-01-03 11:05:00,296.28,296.55,296.1,296.55,18946.0,282.2976,282.5548,282.1261,282.5548,18946.0
2018-01-03 11:10:00,296.6,296.69,296.51,296.54,12886.0,282.6025,282.6882,282.5167,282.5453,12886.0
2018-01-03 11:15:00,296.59,296.62,296.38,296.38,27801.0,282.5929,282.6215,282.3929,282.3929,27801.0
2018-01-03 11:20:00,296.39,296.48,296.04,296.1,30287.0,282.4024,282.4881,282.0689,282.1261,30287.0
2018-01-03 11:25:00,296.06,296.18,296.03,296.13,18611.0,282.088,282.2023,282.0594,282.1547,18611.0
2018-01-03 11:30:00,296.15,296.19,295.66,295.84,61851.0,282.1737,282.2118,281.7068,281.8783,61851.0
2018-01-03 11:35:00,295.89,296.1,295.8,295.86,45788.0,281.926,282.1261,281.8402,281.8974,45788.0
2018-01-03 11:40:00,295.83,295.94,295.77,295.84,17859.0,281.8688,281.9736,281.8116,281.8783,17859.0
2018-01-03 11:45:00,295.86,296.09,295.77,296.0,23802.0,281.8974,282.1165,281.8116,282.0308,23802.0
2018-01-03 11:50:00,296.02,296.03,295.77,295.88,24798.0,282.0498,282.0594,281.8116,281.9165,24798.0
2018-01-03 11:55:00,295.9,296.15,295.86,296.15,23164.0,281.9355,282.1737,281.8974,282.1737,23164.0
2018-01-03 12:00:00,296.11,296.15,295.9,295.97,15445.0,282.1356,282.1737,281.9355,282.0022,15445.0
2018-01-03 12:05:00,295.97,296.12,295.94,296.12,13374.0,282.0022,282.1451,281.9736,282.1451,13374.0
2018-01-03 12:10:00,296.12,296.57,296.1,296.57,23111.0,282.1451,282.5739,282.1261,282.5739,23111.0
2018-01-03 12:15:00,296.54,296.58,296.27,296.38,19219.0,282.5453,282.5834,282.2881,282.3929,19219.0
2018-01-03 12:20:00,296.37,296.44,296.22,296.37,10199.0,282.3833,282.45,282.2404,282.3833,10199.0
2018-01-03 12:25:00,296.35,296.48,296.31,296.35,17121.0,282.3643,282.4881,282.3262,282.3643,17121.0
2018-01-03 12:30:00,296.35,296.43,296.26,296.34,12757.0,282.3643,282.4405,282.2785,282.3547,12757.0
2018-01-03 12:35:00,296.37,296.71,296.25,296.71,29505.0,282.3833,282.7073,282.269,282.7073,29505.0
2018-01-03 12:40:00,296.71,296.9,296.56,296.56,40431.0,282.7073,282.8883,282.5644,282.5644,40431.0
2018-01-03 12:45:00,296.66,296.66,296.29,296.38,22695.0,282.6596,282.6596,282.3071,282.3929,22695.0
2018-01-03 12:50:00,296.47,296.58,296.37,296.58,13826.0,282.4786,282.5834,282.3833,282.5834,13826.0
2018-01-03 12:55:00,296.5,296.63,296.4,296.58,11225.0,282.5072,282.6311,282.4119,282.5834,11225.0
2018-01-03 13:00:00,296.58,296.74,296.55,296.73,11733.0,282.5834,282.7359,282.5548,282.7263,11733.0
2018-01-03 13:05:00,296.72,296.8,296.67,296.74,14446.0,282.7168,282.793,282.6692,282.7359,14446.0
2018-01-03 13:10:00,296.76,296.91,296.58,296.6,21987.0,282.7549,282.8978,282.5834,282.6025,21987.0
2018-01-03 13:15:00,296.6,296.6,296.4,296.4,12821.0,282.6025,282.6025,282.4119,282.4119,12821.0
2018-01-03 13:20:00,296.43,296.48,296.35,296.37,14338.0,282.4405,282.4881,282.3643,282.3833,14338.0
2018-01-03 13:25:00,296.39,296.43,296.12,296.17,13722.0,282.4024,282.4405,282.1451,282.1928,13722.0
2018-01-03 13:30:00,296.17,296.17,295.86,295.96,28378.0,282.1928,282.1928,281.8974,281.9927,28378.0
2018-01-03 13:35:00,295.95,296.05,295.87,296.02,11847.0,281.9832,282.0784,281.9069,282.0498,11847.0
2018-01-03 13:40:00,296.06,296.18,295.95,296.03,11254.0,282.088,282.2023,281.9832,282.0594,11254.0
2018-01-03 13:45:00,296.02,296.14,295.93,295.96,11598.0,282.0498,282.1642,281.9641,281.9927,11598.0
2018-01-03 13:50:00,295.91,295.97,295.63,295.64,26015.0,281.945,282.0022,281.6783,281.6878,26015.0
2018-01-03 13:55:00,295.65,295.97,295.63,295.97,14665.0,281.6973,282.0022,281.6783,282.0022,14665.0
2018-01-03 14:00:00,295.93,296.0,295.7,295.75,22051.0,281.9641,282.0308,281.745,281.7926,22051.0
2018-01-03 14:05:00,295.78,295.78,295.58,295.72,26483.0,281.8212,281.8212,281.6306,281.764,26483.0
2018-01-03 14:10:00,295.81,295.87,295.71,295.84,18413.0,281.8498,281.9069,281.7545,281.8783,18413.0
2018-01-03 14:15:00,295.82,295.88,295.77,295.8,22020.0,281.8593,281.9165,281.8116,281.8402,22020.0
2018-01-03 14:20:00,295.8,295.84,295.67,295.72,26016.0,281.8402,281.8783,281.7164,281.764,26016.0
2018-01-03 14:25:00,295.7,295.71,295.47,295.53,45905.0,281.745,281.7545,281.5258,281.583,45905.0
2018-01-03 14:30:00,295.55,295.84,295.54,295.84,19999.0,281.602,281.8783,281.5925,281.8783,19999.0
2018-01-03 14:35:00,295.84,296.36,295.83,296.36,19203.0,281.8783,282.3738,281.8688,282.3738,19203.0
2018-01-03 14:40:00,296.37,296.77,296.37,296.66,20886.0,282.3833,282.7645,282.3833,282.6596,20886.0
2018-01-03 14:45:00,296.66,296.75,296.4,296.49,9808.0,282.6596,282.7454,282.4119,282.4977,9808.0
2018-01-03 14:50:00,296.49,296.55,296.4,296.51,15554.0,282.4977,282.5548,282.4119,282.5167,15554.0
2018-01-03 14:55:00,296.49,296.6,296.41,296.6,10815.0,282.4977,282.6025,282.4214,282.6025,10815.0
2018-01-03 15:00:00,296.54,296.58,296.42,296.44,17889.0,282.5453,282.5834,282.431,282.45,17889.0
2018-01-03 15:05:00,296.46,296.53,296.42,296.53,17207.0,282.4691,282.5358,282.431,282.5358,17207.0
2018-01-03 15:10:00,296.49,296.65,296.4,296.58,24761.0,282.4977,282.6501,282.4119,282.5834,24761.0
2018-01-03 15:15:00,296.56,296.61,296.47,296.52,22511.0,282.5644,282.612,282.4786,282.5263,22511.0
2018-01-03 15:20:00,296.54,296.82,296.53,296.8,18865.0,282.5453,282.8121,282.5358,282.793,18865.0
2018-01-03 15:25:00,296.79,296.82,296.65,296.65,12814.0,282.7835,282.8121,282.6501,282.6501,12814.0
2018-01-03 15:30:00,296.65,296.82,296.41,296.81,28922.0,282.6501,282.8121,282.4214,282.8026,28922.0
2018-01-03 15:35:00,296.82,297.63,296.82,297.58,59114.0,282.8121,283.5839,282.8121,283.5362,59114.0
2018-01-03 15:40:00,297.53,297.86,297.52,297.79,26698.0,283.4886,283.803,283.4791,283.7363,26698.0
2018-01-03 15:45:00,297.81,297.94,297.6,297.64,40241.0,283.7554,283.8792,283.5553,283.5934,40241.0
2018-01-03 15:50:00,297.67,297.85,297.58,297.83,37883.0,283.622,283.7935,283.5362,283.7744,37883.0
2018-01-03 15:55:00,297.83,297.87,297.52,297.69,105238.0,283.7744,283.8125,283.4791,283.641,105238.0
2018-01-04 09:30:00,297.94,298.4,297.05,297.46,122374.0,283.8792,284.3175,283.0312,283.4219,122374.0
2018-01-04 09:35:00,297.62,298.34,297.52,298.29,43655.0,283.5743,284.2604,283.4791,284.2127,43655.0
2018-01-04 09:40:00,298.26,298.42,297.01,297.32,54142.0,284.1841,284.3366,282.9931,283.2885,54142.0
2018-01-04 09:45:00,297.32,297.68,297.2,297.32,29388.0,283.2885,283.6315,283.1742,283.2885,29388.0
2018-01-04 09:50:00,297.39,297.94,297.3,297.7,24640.0,283.3552,283.8792,283.2694,283.6506,24640.0
2018-01-04 09:55:00,297.76,297.99,297.46,297.62,22521.0,283.7077,283.9269,283.4219,283.5743,22521.0
2018-01-04 10:00:00,297.77,297.84,297.5,297.66,164624.0,283.7173,283.784,283.46,283.6125,164624.0
2018-01-04 10:05:00,297.69,297.92,297.61,297.69,15052.0,283.641,283.8602,283.5648,283.641,15052.0
2018-01-04 10:10:00,297.65,297.75,297.52,297.57,30107.0,283.6029,283.6982,283.4791,283.5267,30107.0
2018-01-04 10:15:00,297.57,297.7,297.44,297.56,34400.0,283.5267,283.6506,283.4028,283.5172,34400.0
2018-01-04 10:20:00,297.62,298.05,297.58,297.98,27594.0,283.5743,283.984,283.5362,283.9174,27594.0
2018-01-04 10:25:00,297.94,297.94,297.66,297.67,12811.0,283.8792,283.8792,283.6125,283.622,12811.0
2018-01-04 10:30:00,297.73,297.75,297.57,297.68,23905.0,283.6791,283.6982,283.5267,283.6315,23905.0
2018-01-04 10:35:00,297.69,297.71,297.25,297.39,27949.0,283.641,283.6601,283.2218,283.3552,27949.0
2018-01-04 10:40:00,297.36,297.64,297.08,297.08,20372.0,283.3266,283.5934,283.0598,283.0598,20372.0
2018-01-04 10:45:00,297.1,297.37,296.86,296.96,30554.0,283.0789,283.3361,282.8502,282.9455,30554.0
2018-01-04 10:50:00,296.93,297.17,296.81,297.06,44317.0,282.9169,283.1456,282.8026,283.0408,44317.0
2018-01-04 10:55:00,297.09,297.22,296.97,296.98,40660.0,283.0694,283.1932,282.955,282.9645,40660.0
2018-01-04 11:00:00,297.0,297.12,296.7,297.03,31066.0,282.9836,283.0979,282.6978,283.0122,31066.0
2018-01-04 11:05:00,297.07,297.25,296.85,296.88,19983.0,283.0503,283.2218,282.8407,282.8693,19983.0
2018-01-04 11:10:00,296.86,296.89,296.64,296.75,384512.0,282.8502,282.8788,282.6406,282.7454,384512.0
2018-01-04 11:15:00,296.75,296.75,296.2,296.21,43659.0,282.7454,282.7454,282.2214,282.2309,43659.0
2018-01-04 11:20:00,296.2,296.73,296.12,296.56,24319.0,282.2214,282.7263,282.1451,282.5644,24319.0
2018-01-04 11:25:00,296.54,296.56,296.2,296.27,30669.0,282.5453,282.5644,282.2214,282.2881,30669.0
2018-01-04 11:30:00,296.23,296.37,295.92,295.94,49984.0,282.2499,282.3833,281.9546,281.9736,49984.0
2018-01-04 11:35:00,295.93,296.05,295.63,295.84,55115.0,281.9641,282.0784,281.6783,281.8783,55115.0
2018-01-04 11:40:00,295.8,296.13,295.68,296.05,33085.0,281.8402,282.1547,281.7259,282.0784,33085.0
2018-01-04 11:45:00,296.05,296.12,295.64,295.69,35250.0,282.0784,282.1451,281.6878,281.7354,35250.0
2018-01-04 11:50:00,295.63,295.71,295.47,295.65,31961.0,281.6783,281.7545,281.5258,281.6973,31961.0
2018-01-04 11:55:00,295.6,295.84,295.5,295.75,43133.0,281.6497,281.8783,281.5544,281.7926,43133.0
2018-01-04 12:00:00,295.78,295.96,295.64,295.77,30030.0,281.8212,281.9927,281.6878,281.8116,30030.0
2018-01-04 12:05:00,295.76,296.14,295.64,295.9,29083.0,281.8021,282.1642,281.6878,281.9355,29083.0
2018-01-04 12:10:00,295.85,296.16,295.85,296.03,28911.0,281.8879,282.1832,281.8879,282.0594,28911.0
2018-01-04 12:15:00,296.04,296.51,295.88,296.45,25853.0,282.0689,282.5167,281.9165,282.4596,25853.0
2018-01-04 12:20:00,296.55,296.78,296.34,296.34,23926.0,282.5548,282.774,282.3547,282.3547,23926.0
2018-01-04 12:25:00,296.29,296.56,296.13,296.44,17908.0,282.3071,282.5644,282.1547,282.45,17908.0
2018-01-04 12:30:00,296.45,296.53,296.23,296.23,14803.0,282.4596,282.5358,282.2499,282.2499,14803.0
2018-01-04 12:35:00,296.26,296.36,296.05,296.11,32246.0,282.2785,282.3738,282.0784,282.1356,32246.0
2018-01-04 12:40:00,296.06,296.21,295.9,295.93,26911.0,282.088,282.2309,281.9355,281.9641,26911.0
2018-01-04 12:45:00,295.93,296.2,295.9,296.11,22750.0,281.9641,282.2214,281.9355,282.1356,22750.0
2018-01-04 12:50:00,296.07,296.62,296.05,296.2,35549.0,282.0975,282.6215,282.0784,282.2214,35549.0
2018-01-04 12:55:00,296.19,296.34,296.11,296.21,17534.0,282.2118,282.3547,282.1356,282.2309,17534.0
2018-01-04 13:00:00,296.24,296.39,296.14,296.36,54700.0,282.2595,282.4024,282.1642,282.3738,54700.0
2018-01-04 13:05:00,296.41,296.42,296.12,296.12,31009.0,282.4214,282.431,282.1451,282.1451,31009.0
2018-01-04 13:10:00,296.15,296.34,296.13,296.28,22236.0,282.1737,282.3547,282.1547,282.2976,22236.0
2018-01-04 13:15:00,296.32,296.32,296.04,296.04,21420.0,282.3357,282.3357,282.0689,282.0689,21420.0
2018-01-04 13:20:00,296.04,296.17,296.04,296.06,14296.0,282.0689,282.1928,282.0689,282.088,14296.0
2018-01-04 13:25:00,296.07,296.15,296.04,296.11,17796.0,282.0975,282.1737,282.0689,282.1356,17796.0
2018-01-04 13:30:00,296.11,296.35,296.08,296.35,20321.0,282.1356,282.3643,282.107,282.3643,20321.0
2018-01-04 13:35:00,296.33,296.35,296.08,296.08,19280.0,282.3452,282.3643,282.107,282.107,19280.0
2018-01-04 13:40:00,296.08,296.2,296.03,296.16,10454.0,282.107,282.2214,282.0594,282.1832,10454.0
2018-01-04 13:45:00,296.19,296.29,296.05,296.25,20304.0,282.2118,282.3071,282.0784,282.269,20304.0
2018-01-04 13:50:00,296.28,296.32,296.01,296.01,18284.0,282.2976,282.3357,282.0403,282.0403,18284.0
2018-01-04 13:55:00,296.05,296.12,295.95,296.0,33647.0,282.0784,282.1451,281.9832,282.0308,33647.0
2018-01-04 14:00:00,295.99,296.05,295.88,295.88,21932.0,282.0213,282.0784,281.9165,281.9165,21932.0
2018-01-04 14:05:00,295.89,296.06,295.86,296.0,24961.0,281.926,282.088,281.8974,282.0308,24961.0
2018-01-04 14:10:00,296.02,296.08,295.9,296.05,23355.0,282.0498,282.107,281.9355,282.0784,23355.0
2018-01-04 14:15:00,296.01,296.18,295.9,295.9,19340.0,282.0403,282.2023,281.9355,281.9355,19340.0
2018-01-04 14:20:00,295.89,295.95,295.8,295.82,21337.0,281.926,281.9832,281.8402,281.8593,21337.0
2018-01-04 14:25:00,295.83,296.01,295.8,295.89,25954.0,281.8688,282.0403,281.8402,281.926,25954.0
2018-01-04 14:30:00,295.88,295.91,295.87,295.88,16788.0,281.9165,281.945,281.9069,281.9165,16788.0
2018-01-04 14:35:00,295.88,295.89,295.6,295.72,37714.0,281.9165,281.926,281.6497,281.764,37714.0
2018-01-04 14:40:00,295.71,295.84,295.71,295.77,15332.0,281.7545,281.8783,281.7545,281.8116,15332.0
2018-01-04 14:45:00,295.79,296.09,295.77,296.09,20309.0,281.8307,282.1165,281.8116,282.1165,20309.0
2018-01-04 14:50:00,296.07,296.25,296.01,296.25,36516.0,282.0975,282.269,282.0403,282.269,36516.0
2018-01-04 14:55:00,296.25,296.45,296.18,296.45,28525.0,282.269,282.4596,282.2023,282.4596,28525.0
2018-01-04 15:00:00,296.43,296.46,296.11,296.16,25623.0,282.4405,282.4691,282.1356,282.1832,25623.0
2018-01-04 15:05:00,296.19,296.19,295.96,296.1,20628.0,282.2118,282.2118,281.9927,282.1261,20628.0
2018-01-04 15:10:00,296.12,296.39,296.0,296.38,18907.0,282.1451,282.4024,282.0308,282.3929,18907.0
2018-01-04 15:15:00,296.36,296.66,296.35,296.52,27625.0,282.3738,282.6596,282.3643,282.5263,27625.0
2018-01-04 15:20:00,296.51,296.53,296.2,296.33,27364.0,282.5167,282.5358,282.2214,282.3452,27364.0
2018-01-04 15:25:00,296.35,296.5,296.34,296.47,24765.0,282.3643,282.5072,282.3547,282.4786,24765.0
2018-01-04 15:30:00,296.49,296.49,296.24,296.36,31058.0,282.4977,282.4977,282.2595,282.3738,31058.0
2018-01-04 15:35:00,296.37,296.55,296.37,296.54,28799.0,282.3833,282.5548,282.3833,282.5453,28799.0
2018-01-04 15:40:00,296.54,296.75,296.52,296.61,43062.0,282.5453,282.7454,282.5263,282.612,43062.0
2018-01-04 15:45:00,296.61,296.74,296.57,296.64,35007.0,282.612,282.7359,282.5739,282.6406,35007.0
2018-01-04 15:50:00,296.6,296.66,296.46,296.54,60886.0,282.6025,282.6596,282.4691,282.5453,60886.0
2018-01-04 15:55:00,296.57,296.73,296.47,296.66,107378.0,282.5739,282.7263,282.4786,282.6596,107378.0
2018-01-05 09:30:00,296.77,297.42,296.72,297.28,81124.0,282.7645,283.3838,282.7168,283.2504,81124.0
2018-01-05 09:35:00,297.25,297.47,296.88,297.34,26520.0,283.2218,283.4314,282.8693,283.3076,26520.0
2018-01-05 09:40:00,297.26,297.94,297.22,297.79,40808.0,283.2313,283.8792,283.1932,283.7363,40808.0
2018-01-05 09:45:00,297.8,298.05,297.34,297.63,31798.0,283.7458,283.984,283.3076,283.5839,31798.0
2018-01-05 09:50:00,297.52,297.79,297.52,297.56,15545.0,283.4791,283.7363,283.4791,283.5172,15545.0
2018-01-05 09:55:00,297.57,297.7,297.34,297.34,30556.0,283.5267,283.6506,283.3076,283.3076,30556.0
2018-01-05 10:00:00,297.33,297.5,297.3,297.46,25985.0,283.298,283.46,283.2694,283.4219,25985.0
2018-01-05 10:05:00,297.49,297.5,297.34,297.44,11588.0,283.4505,283.46,283.3076,283.4028,11588.0
2018-01-05 10:10:00,297.42,297.5,297.19,297.5,18604.0,283.3838,283.46,283.1646,283.46,18604.0
2018-01-05 10:15:00,297.48,297.83,297.48,297.78,23288.0,283.4409,283.7744,283.4409,283.7268,23288.0
2018-01-05 10:20:00,297.83,298.17,297.79,298.01,75419.0,283.7744,284.0984,283.7363,283.9459,75419.0
2018-01-05 10:25:00,298.06,298.3,298.0,298.15,51458.0,283.9936,284.2222,283.9364,284.0793,51458.0
2018-01-05 10:30:00,298.2,298.36,298.1,298.26,52379.0,284.127,284.2794,284.0317,284.1841,52379.0
2018-01-05 10:35:00,298.31,298.71,298.25,298.59,50684.0,284.2318,284.6129,284.1746,284.4986,50684.0
2018-01-05 10:40:00,298.57,298.82,298.32,298.79,37718.0,284.4795,284.7177,284.2413,284.6891,37718.0
2018-01-05 10:45:00,298.77,298.8,298.42,298.53,14967.0,284.6701,284.6987,284.3366,284.4414,14967.0
2018-01-05 10:50:00,298.57,299.19,298.57,299.13,44916.0,284.4795,285.0702,284.4795,285.0131,44916.0
2018-01-05 10:55:00,299.13,299.68,299.09,299.67,45668.0,285.0131,285.5371,284.975,285.5276,45668.0
2018-01-05 11:00:00,299.68,299.93,299.48,299.91,66506.0,285.5371,285.7753,285.3466,285.7563,66506.0
2018-01-05 11:05:00,299.85,300.66,299.85,300.37,99650.0,285.6991,286.4709,285.6991,286.1946,99650.0
2018-01-05 11:10:00,300.35,300.64,300.13,300.64,44582.0,286.1755,286.4518,285.9659,286.4518,44582.0
2018-01-05 11:15:00,300.62,301.23,300.52,301.12,67566.0,286.4328,287.014,286.3375,286.9092,67566.0
2018-01-05 11:20:00,301.1,301.81,300.98,301.56,70847.0,286.8901,287.5666,286.7758,287.3284,70847.0
2018-01-05 11:25:00,301.56,301.58,300.96,301.26,42335.0,287.3284,287.3475,286.7567,287.0426,42335.0
2018-01-05 11:30:00,301.25,301.64,301.25,301.63,19188.0,287.033,287.4046,287.033,287.3951,19188.0
2018-01-05 11:35:00,301.66,301.75,301.51,301.66,30824.0,287.4237,287.5094,287.2808,287.4237,30824.0
2018-01-05 11:40:00,301.64,302.5,301.64,302.5,43254.0,287.4046,288.224,287.4046,288.224,43254.0
2018-01-05 11:45:00,302.48,302.48,302.05,302.1,30311.0,288.205,288.205,287.7953,287.8429,30311.0
2018-01-05 11:50:00,302.12,302.12,301.77,301.82,35835.0,287.862,287.862,287.5285,287.5761,35835.0
2018-01-05 11:55:00,301.83,302.06,301.71,302.06,36186.0,287.5857,287.8048,287.4713,287.8048,36186.0
2018-01-05 12:00:00,302.12,302.79,302.12,302.63,69253.0,287.862,288.5004,287.862,288.3479,69253.0
2018-01-05 12:05:00,302.67,303.38,302.66,302.85,69573.0,288.386,289.0625,288.3765,288.5575,69573.0
2018-01-05 12:10:00,302.89,303.78,302.82,303.57,65172.0,288.5956,289.4436,288.5289,289.2435,65172.0
2018-01-05 12:15:00,303.63,304.28,303.1,304.17,82953.0,289.3007,289.92,288.7957,289.8152,82953.0
2018-01-05 12:20:00,304.09,304.68,304.08,304.34,111228.0,289.739,290.3012,289.7295,289.9772,111228.0
2018-01-05 12:25:00,304.33,305.1,304.22,305.06,81065.0,289.9677,290.7013,289.8629,290.6632,81065.0
2018-01-05 12:30:00,305.06,305.1,303.77,303.99,78989.0,290.6632,290.7013,289.4341,289.6437,78989.0
2018-01-05 12:35:00,303.97,304.1,303.62,304.0,37381.0,289.6247,289.7485,289.2912,289.6532,37381.0
2018-01-05 12:40:00,304.01,304.2,303.83,303.93,32515.0,289.6628,289.8438,289.4913,289.5866,32515.0
2018-01-05 12:45:00,303.92,304.55,303.75,304.43,26021.0,289.577,290.1773,289.415,290.063,26021.0
2018-01-05 12:50:00,304.4,304.52,303.67,303.75,42825.0,290.0344,290.1487,289.3388,289.415,42825.0
2018-01-05 12:55:00,303.75,303.9,303.13,303.9,81337.0,289.415,289.558,288.8243,289.558,81337.0
2018-01-05 13:00:00,303.81,304.11,303.56,303.64,27859.0,289.4722,289.7581,289.234,289.3102,27859.0
2018-01-05 13:05:00,303.71,303.94,303.59,303.69,28622.0,289.3769,289.5961,289.2626,289.3579,28622.0
2018-01-05 13:10:00,303.69,304.2,303.62,304.03,36859.0,289.3579,289.8438,289.2912,289.6818,36859.0
2018-01-05 13:15:00,304.09,304.5,303.95,304.36,29706.0,289.739,290.1297,289.6056,289.9963,29706.0
2018-01-05 13:20:00,304.39,304.39,303.85,303.88,32008.0,290.0248,290.0248,289.5103,289.5389,32008.0
2018-01-05 13:25:00,303.82,304.32,303.82,304.23,29966.0,289.4817,289.9581,289.4817,289.8724,29966.0
2018-01-05 13:30:00,304.2,304.52,304.1,304.45,28114.0,289.8438,290.1487,289.7485,290.082,28114.0
2018-01-05 13:35:00,304.44,304.79,304.3,304.77,33106.0,290.0725,290.406,289.9391,290.3869,33106.0
2018-01-05 13:40:00,304.77,305.62,304.72,305.21,72803.0,290.3869,291.1968,290.3393,290.8061,72803.0
2018-01-05 13:45:00,305.31,305.54,305.14,305.22,29775.0,290.9014,291.1206,290.7394,290.8157,29775.0
2018-01-05 13:50:00,305.2,305.54,305.2,305.35,33222.0,290.7966,291.1206,290.7966,290.9395,33222.0
2018-01-05 13:55:00,305.31,305.48,305.13,305.44,36842.0,290.9014,291.0634,290.7299,291.0253,36842.0
2018-01-05 14:00:00,305.45,305.98,305.38,305.96,70400.0,291.0348,291.5398,290.9681,291.5207,70400.0
2018-01-05 14:05:00,305.94,305.97,305.16,305.16,40097.0,291.5017,291.5303,290.7585,290.7585,40097.0
2018-01-05 14:10:00,305.15,305.47,304.97,305.47,66061.0,290.749,291.0539,290.5775,291.0539,66061.0
2018-01-05 14:15:00,305.38,305.81,305.38,305.79,24219.0,290.9681,291.3778,290.9681,291.3588,24219.0
2018-01-05 14:20:00,305.77,306.25,305.7,306.17,63060.0,291.3397,291.7971,291.273,291.7208,63060.0
2018-01-05 14:25:00,306.15,306.25,305.72,306.06,85665.0,291.7018,291.7971,291.2921,291.616,85665.0
2018-01-05 14:30:00,306.06,306.47,306.0,306.16,66046.0,291.616,292.0067,291.5589,291.7113,66046.0
2018-01-05 14:35:00,306.2,306.76,306.17,306.38,63657.0,291.7494,292.283,291.7208,291.9209,63657.0
2018-01-05 14:40:00,306.42,306.73,306.2,306.68,55003.0,291.959,292.2544,291.7494,292.2068,55003.0
2018-01-05 14:45:00,306.73,306.98,306.33,306.66,77116.0,292.2544,292.4926,291.8733,292.1877,77116.0
2018-01-05 14:50:00,306.69,307.45,306.69,306.84,85220.0,292.2163,292.9404,292.2163,292.3592,85220.0
2018-01-05 14:55:00,306.87,307.0,306.58,306.78,59294.0,292.3878,292.5117,292.1115,292.302,59294.0
2018-01-05 15:00:00,306.79,306.84,306.07,306.1,84092.0,292.3116,292.3592,291.6256,291.6541,84092.0
2018-01-05 15:05:00,306.09,306.7,306.03,306.6,59930.0,291.6446,292.2258,291.5874,292.1305,59930.0
2018-01-05 15:10:00,306.62,306.68,306.4,306.43,41924.0,292.1496,292.2068,291.94,291.9686,41924.0
2018-01-05 15:15:00,306.48,307.8,306.35,307.68,86441.0,292.0162,293.2739,291.8923,293.1596,86441.0
2018-01-05 15:20:00,307.7,307.86,307.52,307.58,102891.0,293.1786,293.3311,293.0071,293.0643,102891.0
2018-01-05 15:25:00,307.6,307.92,307.25,307.33,75639.0,293.0834,293.3882,292.7499,292.8261,75639.0
2018-01-05 15:30:00,307.3,307.99,307.29,307.92,100356.0,292.7975,293.4549,292.788,293.3882,100356.0
2018-01-05 15:35:00,307.91,307.98,307.5,307.72,78871.0,293.3787,293.4454,292.9881,293.1977,78871.0
2018-01-05 15:40:00,307.72,308.45,307.72,308.29,125171.0,293.1977,293.8932,293.1977,293.7408,125171.0
2018-01-05 15:45:00,308.31,308.86,308.2,308.75,164511.0,293.7598,294.2839,293.655,294.1791,164511.0
2018-01-05 15:50:00,308.82,308.82,308.3,308.63,181308.0,294.2458,294.2458,293.7503,294.0647,181308.0
2018-01-05 15:55:00,308.64,308.89,308.55,308.6,272835.0,294.0743,294.3125,293.9885,294.0362,272835.0
2018-01-08 09:30:00,308.66,308.66,306.11,306.81,214710.0,294.0933,294.0933,291.6637,292.3306,214710.0
2018-01-08 09:35:00,306.73,307.39,305.75,305.96,92878.0,292.2544,292.8833,291.3207,291.5207,92878.0
2018-01-08 09:40:00,305.88,307.25,305.82,306.73,105201.0,291.4445,292.7499,291.3874,292.2544,105201.0
2018-01-08 09:45:00,306.75,307.83,306.54,307.67,65047.0,292.2735,293.3025,292.0734,293.15,65047.0
2018-01-08 09:50:00,307.67,307.68,306.5,307.3,70241.0,293.15,293.1596,292.0353,292.7975,70241.0
2018-01-08 09:55:00,307.11,307.79,307.06,307.08,55532.0,292.6165,293.2644,292.5688,292.5879,55532.0
2018-01-08 10:00:00,307.15,307.34,306.68,306.94,68792.0,292.6546,292.8356,292.2068,292.4545,68792.0
2018-01-08 10:05:00,307.04,307.09,306.34,306.43,44985.0,292.5498,292.5974,291.8828,291.9686,44985.0
2018-01-08 10:10:00,306.44,306.82,306.2,306.42,45809.0,291.9781,292.3402,291.7494,291.959,45809.0
2018-01-08 10:15:00,306.45,306.72,306.41,306.41,37781.0,291.9876,292.2449,291.9495,291.9495,37781.0
2018-01-08 10:20:00,306.42,306.6,306.22,306.27,27916.0,291.959,292.1305,291.7685,291.8161,27916.0
2018-01-08 10:25:00,306.2,306.55,306.14,306.53,33743.0,291.7494,292.0829,291.6923,292.0638,33743.0
2018-01-08 10:30:00,306.53,306.81,306.5,306.69,37171.0,292.0638,292.3306,292.0353,292.2163,37171.0
2018-01-08 10:35:00,306.67,306.94,306.46,306.85,28741.0,292.1972,292.4545,291.9972,292.3687,28741.0
2018-01-08 10:40:00,306.83,306.87,306.56,306.65,23943.0,292.3497,292.3878,292.0924,292.1782,23943.0
2018-01-08 10:45:00,306.63,307.08,306.5,307.08,19837.0,292.1591,292.5879,292.0353,292.5879,19837.0
2018-01-08 10:50:00,307.02,307.47,306.92,307.33,29428.0,292.5307,292.9595,292.4354,292.8261,29428.0
2018-01-08 10:55:00,307.35,307.36,306.84,306.93,18946.0,292.8451,292.8547,292.3592,292.445,18946.0
2018-01-08 11:00:00,306.93,307.2,306.8,307.02,19661.0,292.445,292.7022,292.3211,292.5307,19661.0
2018-01-08 11:05:00,306.93,307.17,306.8,306.86,21207.0,292.445,292.6736,292.3211,292.3783,21207.0
2018-01-08 11:10:00,306.88,307.04,306.72,306.78,18858.0,292.3973,292.5498,292.2449,292.302,18858.0
2018-01-08 11:15:00,306.8,307.34,306.8,307.15,16484.0,292.3211,292.8356,292.3211,292.6546,16484.0
2018-01-08 11:20:00,307.1,307.68,307.03,307.58,29623.0,292.6069,293.1596,292.5403,293.0643,29623.0
2018-01-08 11:25:00,307.59,307.94,307.59,307.68,41839.0,293.0738,293.4073,293.0738,293.1596,41839.0
2018-01-08 11:30:00,307.63,308.31,307.63,308.25,32062.0,293.1119,293.7598,293.1119,293.7027,32062.0
2018-01-08 11:35:00,308.21,308.69,308.07,308.66,37406.0,293.6646,294.1219,293.5312,294.0933,37406.0
2018-01-08 11:40:00,308.61,308.98,308.6,308.78,30194.0,294.0457,294.3982,294.0362,294.2077,30194.0
2018-01-08 11:45:00,308.76,308.84,308.32,308.49,23187.0,294.1886,294.2648,293.7694,293.9313,23187.0
2018-01-08 11:50:00,308.5,308.5,308.0,308.1,18175.0,293.9409,293.9409,293.4645,293.5598,18175.0
2018-01-08 11:55:00,308.23,308.52,308.0,308.52,21731.0,293.6836,293.9599,293.4645,293.9599,21731.0
2018-01-08 12:00:00,308.48,308.5,308.0,308.16,22571.0,293.9218,293.9409,293.4645,293.6169,22571.0
2018-01-08 12:05:00,308.25,308.25,308.0,308.05,14931.0,293.7027,293.7027,293.4645,293.5121,14931.0
2018-01-08 12:10:00,308.09,308.39,308.0,308.32,11271.0,293.5502,293.8361,293.4645,293.7694,11271.0
2018-01-08 12:15:00,308.33,308.39,308.06,308.16,18690.0,293.7789,293.8361,293.5216,293.6169,18690.0
2018-01-08 12:20:00,308.19,308.4,308.11,308.15,14158.0,293.6455,293.8456,293.5693,293.6074,14158.0
2018-01-08 12:25:00,308.21,308.36,308.09,308.36,9467.0,293.6646,293.8075,293.5502,293.8075,9467.0
2018-01-08 12:30:00,308.32,308.49,308.08,308.34,16035.0,293.7694,293.9313,293.5407,293.7884,16035.0
2018-01-08 12:35:00,308.42,308.44,308.18,308.34,15859.0,293.8647,293.8837,293.636,293.7884,15859.0
2018-01-08 12:40:00,308.32,308.58,308.27,308.52,11958.0,293.7694,294.0171,293.7217,293.9599,11958.0
2018-01-08 12:45:00,308.58,308.58,308.31,308.32,6465.0,294.0171,294.0171,293.7598,293.7694,6465.0
2018-01-08 12:50:00,308.31,308.78,308.3,308.74,9864.0,293.7598,294.2077,293.7503,294.1696,9864.0
2018-01-08 12:55:00,308.8,308.87,308.75,308.84,9351.0,294.2267,294.2934,294.1791,294.2648,9351.0
2018-01-08 13:00:00,308.84,309.45,308.81,309.45,70849.0,294.2648,294.846,294.2362,294.846,70849.0
2018-01-08 13:05:00,309.44,309.97,309.43,309.9,31227.0,294.8365,295.3415,294.827,295.2748,31227.0
2018-01-08 13:10:00,309.87,309.87,309.5,309.7,18247.0,295.2462,295.2462,294.8937,295.0842,18247.0
2018-01-08 13:15:00,309.71,309.91,309.53,309.85,12256.0,295.0938,295.2843,294.9223,295.2272,12256.0
2018-01-08 13:20:00,309.9,310.34,309.87,310.2,40093.0,295.2748,295.694,295.2462,295.5606,40093.0
2018-01-08 13:25:00,310.13,310.3,310.09,310.25,17151.0,295.494,295.6559,295.4558,295.6083,17151.0
2018-01-08 13:30:00,310.21,310.66,310.1,310.31,36247.0,295.5702,295.9989,295.4654,295.6655,36247.0
2018-01-08 13:35:00,310.27,310.35,310.0,310.29,43044.0,295.6273,295.7036,295.3701,295.6464,43044.0
2018-01-08 13:40:00,310.28,310.41,310.16,310.2,9859.0,295.6369,295.7607,295.5225,295.5606,9859.0
2018-01-08 13:45:00,310.19,310.32,310.01,310.01,26151.0,295.5511,295.675,295.3796,295.3796,26151.0
2018-01-08 13:50:00,310.04,310.05,309.62,309.78,26948.0,295.4082,295.4177,295.008,295.1605,26948.0
2018-01-08 13:55:00,309.71,309.93,309.58,309.78,20256.0,295.0938,295.3034,294.9699,295.1605,20256.0
2018-01-08 14:00:00,309.78,309.86,309.56,309.82,19739.0,295.1605,295.2367,294.9509,295.1986,19739.0
2018-01-08 14:05:00,309.85,310.26,309.84,310.25,18230.0,295.2272,295.6178,295.2176,295.6083,18230.0
2018-01-08 14:10:00,310.2,310.45,310.18,310.34,22091.0,295.5606,295.7989,295.5416,295.694,22091.0
2018-01-08 14:15:00,310.3,310.3,310.0,310.1,16811.0,295.6559,295.6559,295.3701,295.4654,16811.0
2018-01-08 14:20:00,310.15,310.43,310.05,310.36,19089.0,295.513,295.7798,295.4177,295.7131,19089.0
2018-01-08 14:25:00,310.36,310.5,310.2,310.25,22991.0,295.7131,295.8465,295.5606,295.6083,22991.0
2018-01-08 14:30:00,310.21,310.43,310.15,310.37,10681.0,295.5702,295.7798,295.513,295.7226,10681.0
2018-01-08 14:35:00,310.4,310.73,310.36,310.63,21005.0,295.7512,296.0656,295.7131,295.9704,21005.0
2018-01-08 14:40:00,310.62,310.86,310.55,310.84,17383.0,295.9608,296.1895,295.8941,296.1704,17383.0
2018-01-08 14:45:00,310.83,310.83,310.29,310.36,18869.0,296.1609,296.1609,295.6464,295.7131,18869.0
2018-01-08 14:50:00,310.35,310.48,310.25,310.27,15164.0,295.7036,295.8274,295.6083,295.6273,15164.0
2018-01-08 14:55:00,310.28,310.3,310.06,310.08,20530.0,295.6369,295.6559,295.4273,295.4463,20530.0
2018-01-08 15:00:00,310.07,310.23,309.76,309.79,27906.0,295.4368,295.5892,295.1414,295.17,27906.0
2018-01-08 15:05:00,309.77,309.92,309.67,309.75,20568.0,295.1509,295.2939,295.0557,295.1319,20568.0
2018-01-08 15:10:00,309.76,309.78,309.17,309.17,38322.0,295.1414,295.1605,294.5793,294.5793,38322.0
2018-01-08 15:15:00,309.26,309.94,309.24,309.92,31348.0,294.665,295.3129,294.646,295.2939,31348.0
2018-01-08 15:20:00,309.9,310.06,309.61,309.82,28150.0,295.2748,295.4273,294.9985,295.1986,28150.0
2018-01-08 15:25:00,309.8,309.82,309.05,309.19,21035.0,295.1795,295.1986,294.4649,294.5983,21035.0
2018-01-08 15:30:00,309.26,309.43,309.11,309.36,35014.0,294.665,294.827,294.5221,294.7603,35014.0
2018-01-08 15:35:00,309.34,309.83,309.23,309.83,32055.0,294.7412,295.2081,294.6364,295.2081,32055.0
2018-01-08 15:40:00,309.82,310.39,309.76,310.18,46549.0,295.1986,295.7417,295.1414,295.5416,46549.0
2018-01-08 15:45:00,310.18,310.25,309.81,309.96,48762.0,295.5416,295.6083,295.1891,295.332,48762.0
2018-01-08 15:50:00,310.0,310.17,309.82,310.13,41725.0,295.3701,295.5321,295.1986,295.494,41725.0
2018-01-08 15:55:00,310.13,310.33,309.96,310.06,94673.0,295.494,295.6845,295.332,295.4273,94673.0
2018-01-09 09:30:00,310.59,311.41,310.49,311.39,91533.0,295.9322,296.7135,295.837,296.6945,91533.0
2018-01-09 09:35:00,311.39,311.99,311.34,311.53,81390.0,296.6945,297.2662,296.6468,296.8279,81390.0
2018-01-09 09:40:00,311.54,312.92,311.44,312.9,91233.0,296.8374,298.1523,296.7421,298.1332,91233.0
2018-01-09 09:45:00,312.92,313.99,312.65,313.62,86348.0,298.1523,299.1718,297.895,298.8192,86348.0
2018-01-09 09:50:00,313.71,314.51,313.18,313.53,114680.0,298.905,299.6672,298.4,298.7335,114680.0
2018-01-09 09:55:00,313.52,313.53,312.1,312.25,71356.0,298.724,298.7335,297.371,297.5139,71356.0
2018-01-09 10:00:00,312.35,313.37,312.33,313.26,40249.0,297.6092,298.581,297.5901,298.4762,40249.0
2018-01-09 10:05:00,313.24,314.01,313.15,313.46,45396.0,298.4572,299.1908,298.3714,298.6668,45396.0
2018-01-09 10:10:00,313.37,313.43,312.48,312.81,54328.0,298.581,298.6382,297.733,298.0475,54328.0
2018-01-09 10:15:00,312.84,314.21,312.84,314.08,34846.0,298.0761,299.3814,298.0761,299.2575,34846.0
2018-01-09 10:20:00,314.19,314.4,313.95,314.17,49379.0,299.3623,299.5624,299.1337,299.3433,49379.0
2018-01-09 10:25:00,314.12,314.27,313.46,314.02,34621.0,299.2957,299.4386,298.6668,299.2004,34621.0
2018-01-09 10:30:00,314.1,314.69,313.82,313.9,69441.0,299.2766,299.8388,299.0098,299.086,69441.0
2018-01-09 10:35:00,313.94,313.98,313.23,313.24,33597.0,299.1241,299.1623,298.4477,298.4572,33597.0
2018-01-09 10:40:00,313.28,313.34,313.09,313.16,26891.0,298.4953,298.5525,298.3143,298.381,26891.0
2018-01-09 10:45:00,313.22,313.37,312.9,312.9,29452.0,298.4381,298.581,298.1332,298.1332,29452.0
2018-01-09 10:50:00,312.9,312.9,312.3,312.38,37111.0,298.1332,298.1332,297.5615,297.6378,37111.0
2018-01-09 10:55:00,312.36,313.21,312.3,313.06,36712.0,297.6187,298.4286,297.5615,298.2857,36712.0
2018-01-09 11:00:00,313.06,313.72,312.95,313.56,24652.0,298.2857,298.9145,298.1809,298.7621,24652.0
2018-01-09 11:05:00,313.46,313.81,313.35,313.73,22350.0,298.6668,299.0003,298.562,298.9241,22350.0
2018-01-09 11:10:00,313.82,314.59,313.81,314.38,77933.0,299.0098,299.7435,299.0003,299.5434,77933.0
2018-01-09 11:15:00,314.54,315.0,314.31,314.9,97671.0,299.6958,300.1341,299.4767,300.0388,97671.0
2018-01-09 11:20:00,314.76,314.98,314.3,314.81,37199.0,299.9054,300.1151,299.4672,299.9531,37199.0
2018-01-09 11:25:00,314.86,315.1,314.71,315.04,40973.0,300.0007,300.2294,299.8578,300.1722,40973.0
2018-01-09 11:30:00,314.92,315.28,314.79,315.15,54766.0,300.0579,300.4009,299.934,300.277,54766.0
2018-01-09 11:35:00,315.15,315.34,315.02,315.09,56925.0,300.277,300.4581,300.1532,300.2199,56925.0
2018-01-09 11:40:00,315.1,315.39,315.06,315.29,28144.0,300.2294,300.5057,300.1913,300.4104,28144.0
2018-01-09 11:45:00,315.29,315.69,315.29,315.47,39351.0,300.4104,300.7916,300.4104,300.5819,39351.0
2018-01-09 11:50:00,315.52,316.21,315.51,315.66,70333.0,300.6296,301.287,300.6201,300.763,70333.0
2018-01-09 11:55:00,315.75,316.18,315.46,316.08,56733.0,300.8487,301.2584,300.5724,301.1632,56733.0
2018-01-09 12:00:00,315.99,316.37,315.66,316.2,53443.0,301.0774,301.4395,300.763,301.2775,53443.0
2018-01-09 12:05:00,316.15,316.93,316.0,316.58,59029.0,301.2298,301.973,301.0869,301.6396,59029.0
2018-01-09 12:10:00,316.46,317.55,316.29,317.14,65578.0,301.5252,302.5638,301.3632,302.1731,65578.0
2018-01-09 12:15:00,317.15,318.22,317.07,318.15,69896.0,302.1827,303.2022,302.1064,303.1355,69896.0
2018-01-09 12:20:00,318.13,318.26,317.55,317.79,67282.0,303.1164,303.2403,302.5638,302.7925,67282.0
2018-01-09 12:25:00,317.71,318.18,317.47,318.11,54461.0,302.7162,303.164,302.4876,303.0973,54461.0
2018-01-09 12:30:00,318.04,318.11,317.54,317.74,40817.0,303.0307,303.0973,302.5542,302.7448,40817.0
2018-01-09 12:35:00,317.72,318.43,317.66,318.17,43254.0,302.7258,303.4022,302.6686,303.1545,43254.0
2018-01-09 12:40:00,318.17,318.8,318.17,318.63,51847.0,303.1545,303.7548,303.1545,303.5928,51847.0
2018-01-09 12:45:00,318.69,318.8,318.23,318.54,50970.0,303.65,303.7548,303.2117,303.5071,50970.0
2018-01-09 12:50:00,318.7,318.79,317.96,318.21,46225.0,303.6595,303.7453,302.9544,303.1926,46225.0
2018-01-09 12:55:00,318.19,318.27,318.02,318.15,22857.0,303.1736,303.2498,303.0116,303.1355,22857.0
2018-01-09 13:00:00,318.19,318.43,318.1,318.18,37265.0,303.1736,303.4022,303.0878,303.164,37265.0
2018-01-09 13:05:00,318.18,318.63,318.16,318.53,21814.0,303.164,303.5928,303.145,303.4975,21814.0
2018-01-09 13:10:00,318.53,318.75,318.26,318.63,31187.0,303.4975,303.7071,303.2403,303.5928,31187.0
2018-01-09 13:15:00,318.7,318.71,318.41,318.63,42209.0,303.6595,303.669,303.3832,303.5928,42209.0
2018-01-09 13:20:00,318.63,319.3,318.59,319.11,69188.0,303.5928,304.2312,303.5547,304.0502,69188.0
2018-01-09 13:25:00,319.03,319.33,319.0,319.11,43114.0,303.9739,304.2598,303.9453,304.0502,43114.0
2018-01-09 13:30:00,319.16,319.35,319.01,319.01,24509.0,304.0978,304.2788,303.9549,303.9549,24509.0
2018-01-09 13:35:00,319.06,319.57,318.89,319.13,45741.0,304.0025,304.4884,303.8405,304.0692,45741.0
2018-01-09 13:40:00,319.12,319.59,319.02,319.54,25555.0,304.0597,304.5075,303.9644,304.4599,25555.0
2018-01-09 13:45:00,319.48,319.6,319.29,319.34,27422.0,304.4027,304.517,304.2217,304.2693,27422.0
2018-01-09 13:50:00,319.34,319.9,319.33,319.47,33564.0,304.2693,304.8029,304.2598,304.3932,33564.0
2018-01-09 13:55:00,319.48,319.51,319.1,319.31,23069.0,304.4027,304.4313,304.0406,304.2407,23069.0
2018-01-09 14:00:00,319.35,319.62,319.12,319.49,35477.0,304.2788,304.5361,304.0597,304.4122,35477.0
2018-01-09 14:05:00,319.48,319.59,319.26,319.36,25782.0,304.4027,304.5075,304.1931,304.2884,25782.0
2018-01-09 14:10:00,319.37,319.41,319.07,319.13,25110.0,304.2979,304.336,304.012,304.0692,25110.0
2018-01-09 14:15:00,319.1,319.14,318.27,318.45,72770.0,304.0406,304.0787,303.2498,303.4213,72770.0
2018-01-09 14:20:00,318.35,318.43,317.74,317.79,37069.0,303.326,303.4022,302.7448,302.7925,37069.0
2018-01-09 14:25:00,317.77,318.47,317.65,318.19,40643.0,302.7734,303.4404,302.6591,303.1736,40643.0
2018-01-09 14:30:00,318.14,318.3,318.0,318.03,22445.0,303.1259,303.2784,302.9925,303.0211,22445.0
2018-01-09 14:35:00,318.0,318.25,318.0,318.13,31091.0,302.9925,303.2307,302.9925,303.1164,31091.0
2018-01-09 14:40:00,318.13,318.21,317.89,318.13,40026.0,303.1164,303.1926,302.8877,303.1164,40026.0
2018-01-09 14:45:00,318.04,318.3,317.65,317.65,28026.0,303.0307,303.2784,302.6591,302.6591,28026.0
2018-01-09 14:50:00,317.6,318.15,317.6,317.92,26944.0,302.6114,303.1355,302.6114,302.9163,26944.0
2018-01-09 14:55:00,317.87,318.0,317.67,317.71,23860.0,302.8687,302.9925,302.6781,302.7162,23860.0
2018-01-09 15:00:00,317.71,317.74,317.17,317.23,34169.0,302.7162,302.7448,302.2017,302.2589,34169.0
2018-01-09 15:05:00,317.23,317.87,317.21,317.58,40006.0,302.2589,302.8687,302.2398,302.5924,40006.0
2018-01-09 15:10:00,317.53,318.08,317.51,317.91,39233.0,302.5447,303.0688,302.5257,302.9068,39233.0
2018-01-09 15:15:00,317.94,318.05,317.82,318.0,41601.0,302.9354,303.0402,302.821,302.9925,41601.0
2018-01-09 15:20:00,318.0,318.25,317.96,317.98,78049.0,302.9925,303.2307,302.9544,302.9735,78049.0
2018-01-09 15:25:00,317.98,318.45,317.97,318.25,52779.0,302.9735,303.4213,302.964,303.2307,52779.0
2018-01-09 15:30:00,318.23,319.08,318.23,319.01,70369.0,303.2117,304.0216,303.2117,303.9549,70369.0
2018-01-09 15:35:00,319.01,319.91,319.0,319.69,92217.0,303.9549,304.8124,303.9453,304.6028,92217.0
2018-01-09 15:40:00,319.69,319.8,319.37,319.47,67227.0,304.6028,304.7076,304.2979,304.3932,67227.0
2018-01-09 15:45:00,319.48,319.49,318.6,318.75,104136.0,304.4027,304.4122,303.5642,303.7071,104136.0
2018-01-09 15:50:00,318.76,319.2,318.72,319.11,90059.0,303.7167,304.1359,303.6786,304.0502,90059.0
2018-01-09 15:55:00,319.11,319.11,318.09,318.49,257204.0,304.0502,304.0502,303.0783,303.4594,257204.0
2018-01-10 09:30:00,316.54,317.7,316.34,316.71,212538.0,301.6014,302.7067,301.4109,301.7634,212538.0
2018-01-10 09:35:00,316.88,317.3,315.98,316.8,93993.0,301.9254,302.3256,301.0679,301.8492,93993.0
2018-01-10 09:40:00,316.8,316.81,315.56,316.35,81496.0,301.8492,301.8587,300.6677,301.4204,81496.0
2018-01-10 09:45:00,316.35,316.51,315.67,316.03,70512.0,301.4204,301.5729,300.7725,301.1155,70512.0
2018-01-10 09:50:00,315.84,316.5,315.5,316.42,115923.0,300.9345,301.5633,300.6105,301.4871,115923.0
2018-01-10 09:55:00,316.53,316.65,316.09,316.52,51880.0,301.5919,301.7063,301.1727,301.5824,51880.0
2018-01-10 10:00:00,316.62,316.91,316.33,316.69,39930.0,301.6777,301.954,301.4014,301.7444,39930.0
2018-01-10 10:05:00,316.69,317.94,316.53,317.88,39019.0,301.7444,302.9354,301.5919,302.8782,39019.0
2018-01-10 10:10:00,317.86,319.58,317.86,318.44,118593.0,302.8591,304.498,302.8591,303.4118,118593.0
2018-01-10 10:15:00,318.46,318.76,318.23,318.42,56891.0,303.4308,303.7167,303.2117,303.3927,56891.0
2018-01-10 10:20:00,318.43,318.61,318.0,318.17,37477.0,303.4022,303.5738,302.9925,303.1545,37477.0
2018-01-10 10:25:00,318.05,318.17,316.6,316.83,52423.0,303.0402,303.1545,301.6586,301.8778,52423.0
2018-01-10 10:30:00,316.88,317.04,316.49,316.69,51838.0,301.9254,302.0778,301.5538,301.7444,51838.0
2018-01-10 10:35:00,316.61,317.03,316.36,316.92,23790.0,301.6681,302.0683,301.4299,301.9635,23790.0
2018-01-10 10:40:00,316.98,317.38,316.94,317.12,33459.0,302.0207,302.4018,301.9826,302.1541,33459.0
2018-01-10 10:45:00,317.17,317.36,317.0,317.17,20610.0,302.2017,302.3827,302.0397,302.2017,20610.0
2018-01-10 10:50:00,317.1,317.1,316.8,316.95,42004.0,302.135,302.135,301.8492,301.9921,42004.0
2018-01-10 10:55:00,316.92,317.5,316.91,317.17,29669.0,301.9635,302.5161,301.954,302.2017,29669.0
2018-01-10 11:00:00,317.16,317.81,317.11,317.68,26604.0,302.1922,302.8115,302.1445,302.6876,26604.0
2018-01-10 11:05:00,317.77,317.9,317.41,317.51,16080.0,302.7734,302.8973,302.4304,302.5257,16080.0
2018-01-10 11:10:00,317.53,317.68,317.39,317.68,11402.0,302.5447,302.6876,302.4113,302.6876,11402.0
2018-01-10 11:15:00,317.73,317.8,317.48,317.6,24098.0,302.7353,302.802,302.4971,302.6114,24098.0
2018-01-10 11:20:00,317.5,317.85,317.5,317.73,17166.0,302.5161,302.8496,302.5161,302.7353,17166.0
2018-01-10 11:25:00,317.71,318.13,317.61,317.71,34462.0,302.7162,303.1164,302.6209,302.7162,34462.0
2018-01-10 11:30:00,317.76,318.12,317.67,317.79,13527.0,302.7639,303.1069,302.6781,302.7925,13527.0
2018-01-10 11:35:00,317.71,317.89,317.63,317.84,14967.0,302.7162,302.8877,302.64,302.8401,14967.0
2018-01-10 11:40:00,317.86,318.15,317.82,318.06,13773.0,302.8591,303.1355,302.821,303.0497,13773.0
2018-01-10 11:45:00,317.96,318.63,317.95,318.62,24696.0,302.9544,303.5928,302.9449,303.5833,24696.0
2018-01-10 11:50:00,318.62,319.02,318.62,319.0,24564.0,303.5833,303.9644,303.5833,303.9453,24564.0
2018-01-10 11:55:00,318.94,319.01,318.53,318.75,14183.0,303.8882,303.9549,303.4975,303.7071,14183.0
2018-01-10 12:00:00,318.79,318.95,318.58,318.82,15010.0,303.7453,303.8977,303.5452,303.7738,15010.0
2018-01-10 12:05:00,318.98,319.23,318.82,319.16,16413.0,303.9263,304.1645,303.7738,304.0978,16413.0
2018-01-10 12:10:00,319.15,319.6,319.09,319.57,34861.0,304.0883,304.517,304.0311,304.4884,34861.0
2018-01-10 12:15:00,319.55,319.77,319.45,319.69,31032.0,304.4694,304.679,304.3741,304.6028,31032.0
2018-01-10 12:20:00,319.65,320.41,319.65,320.23,50224.0,304.5647,305.2888,304.5647,305.1173,50224.0
2018-01-10 12:25:00,320.19,320.38,319.89,320.13,29586.0,305.0792,305.2602,304.7933,305.022,29586.0
2018-01-10 12:30:00,320.08,320.49,319.74,320.36,50257.0,304.9744,305.365,304.6504,305.2412,50257.0
2018-01-10 12:35:00,320.38,320.86,320.34,320.78,47404.0,305.2602,305.7176,305.2221,305.6413,47404.0
2018-01-10 12:40:00,320.64,320.8,320.31,320.65,31783.0,305.508,305.6604,305.1935,305.5175,31783.0
2018-01-10 12:45:00,320.66,321.29,320.62,320.96,55275.0,305.527,306.1273,305.4889,305.8128,55275.0
2018-01-10 12:50:00,321.0,321.13,320.75,320.86,19859.0,305.851,305.9748,305.6128,305.7176,19859.0
2018-01-10 12:55:00,321.08,321.58,320.95,321.5,37119.0,305.9272,306.4036,305.8033,306.3274,37119.0
2018-01-10 13:00:00,321.46,321.7,321.26,321.49,34729.0,306.2893,306.5179,306.0987,306.3178,34729.0
2018-01-10 13:05:00,321.45,322.15,321.38,322.08,49587.0,306.2797,306.9467,306.213,306.88,49587.0
2018-01-10 13:10:00,321.96,322.05,321.65,321.9,49830.0,306.7657,306.8514,306.4703,306.7085,49830.0
2018-01-10 13:15:00,321.96,321.97,321.37,321.62,31673.0,306.7657,306.7752,306.2035,306.4417,31673.0
2018-01-10 13:20:00,321.54,321.95,321.52,321.85,27797.0,306.3655,306.7561,306.3464,306.6608,27797.0
2018-01-10 13:25:00,321.85,322.0,321.32,321.44,28256.0,306.6608,306.8038,306.1559,306.2702,28256.0
2018-01-10 13:30:00,321.44,321.91,321.32,321.9,27216.0,306.2702,306.718,306.1559,306.7085,27216.0
2018-01-10 13:35:00,321.98,322.15,321.73,321.91,31306.0,306.7847,306.9467,306.5465,306.718,31306.0
2018-01-10 13:40:00,321.91,322.01,321.76,321.79,15854.0,306.718,306.8133,306.5751,306.6037,15854.0
2018-01-10 13:45:00,321.76,321.86,321.04,321.17,28479.0,306.5751,306.6704,305.8891,306.0129,28479.0
2018-01-10 13:50:00,321.23,321.74,321.22,321.74,22553.0,306.0701,306.556,306.0606,306.556,22553.0
2018-01-10 13:55:00,321.67,321.72,321.36,321.69,20313.0,306.4893,306.537,306.194,306.5084,20313.0
2018-01-10 14:00:00,321.72,321.72,321.37,321.44,14735.0,306.537,306.537,306.2035,306.2702,14735.0
2018-01-10 14:05:00,321.43,321.68,321.37,321.49,29756.0,306.2607,306.4989,306.2035,306.3178,29756.0
2018-01-10 14:10:00,321.45,321.45,320.91,321.06,27353.0,306.2797,306.2797,305.7652,305.9081,27353.0
2018-01-10 14:15:00,321.15,321.24,320.5,320.75,29803.0,305.9939,306.0796,305.3746,305.6128,29803.0
2018-01-10 14:20:00,320.71,320.9,320.07,320.14,39345.0,305.5746,305.7557,304.9649,305.0315,39345.0
2018-01-10 14:25:00,320.22,320.44,319.91,320.27,30907.0,305.1078,305.3174,304.8124,305.1554,30907.0
2018-01-10 14:30:00,320.23,320.75,320.0,320.75,34612.0,305.1173,305.6128,304.8982,305.6128,34612.0
2018-01-10 14:35:00,320.69,320.71,320.39,320.53,16356.0,305.5556,305.5746,305.2697,305.4031,16356.0
2018-01-10 14:40:00,320.53,320.61,320.17,320.32,19127.0,305.4031,305.4794,305.0601,305.2031,19127.0
2018-01-10 14:45:00,320.29,320.64,320.21,320.5,18030.0,305.1745,305.508,305.0982,305.3746,18030.0
2018-01-10 14:50:00,320.5,320.55,319.18,319.4,60216.0,305.3746,305.4222,304.1169,304.3265,60216.0
2018-01-10 14:55:00,319.44,319.66,319.15,319.36,22275.0,304.3646,304.5742,304.0883,304.2884,22275.0
2018-01-10 15:00:00,319.41,320.1,319.36,319.67,28104.0,304.336,304.9934,304.2884,304.5837,28104.0
2018-01-10 15:05:00,319.65,320.0,319.59,319.8,13215.0,304.5647,304.8982,304.5075,304.7076,13215.0
2018-01-10 15:10:00,319.75,319.83,319.47,319.53,18155.0,304.66,304.7362,304.3932,304.4503,18155.0
2018-01-10 15:15:00,319.53,319.65,319.16,319.5,26250.0,304.4503,304.5647,304.0978,304.4218,26250.0
2018-01-10 15:20:00,319.57,319.82,319.4,319.62,18775.0,304.4884,304.7266,304.3265,304.5361,18775.0
2018-01-10 15:25:00,319.64,319.73,319.49,319.66,13628.0,304.5551,304.6409,304.4122,304.5742,13628.0
2018-01-10 15:30:00,319.68,320.41,319.64,320.15,37664.0,304.5933,305.2888,304.5551,305.0411,37664.0
2018-01-10 15:35:00,320.23,320.31,320.06,320.11,20327.0,305.1173,305.1935,304.9553,305.003,20327.0
2018-01-10 15:40:00,320.16,320.26,320.01,320.08,25644.0,305.0506,305.1459,304.9077,304.9744,25644.0
2018-01-10 15:45:00,320.1,320.45,320.05,320.15,33843.0,304.9934,305.3269,304.9458,305.0411,33843.0
2018-01-10 15:50:00,320.23,320.64,320.23,320.62,64719.0,305.1173,305.508,305.1173,305.4889,64719.0
2018-01-10 15:55:00,320.6,320.76,320.35,320.55,95750.0,305.4698,305.6223,305.2316,305.4222,95750.0
2018-01-11 09:30:00,322.13,323.7,321.19,323.17,232173.0,306.9276,308.4235,306.032,307.9186,232173.0
2018-01-11 09:35:00,323.31,324.78,322.9,324.68,134471.0,308.0519,309.4526,307.6613,309.3573,134471.0
2018-01-11 09:40:00,324.62,325.5,324.43,324.64,137619.0,309.3001,310.1386,309.1191,309.3192,137619.0
2018-01-11 09:45:00,324.45,325.23,323.79,324.73,106120.0,309.1381,309.8813,308.5093,309.4049,106120.0
2018-01-11 09:50:00,324.86,325.02,324.15,324.99,62906.0,309.5288,309.6812,308.8523,309.6527,62906.0
2018-01-11 09:55:00,324.99,325.3,324.46,324.87,90044.0,309.6527,309.948,309.1477,309.5383,90044.0
2018-01-11 10:00:00,324.93,325.0,324.25,324.56,76698.0,309.5955,309.6622,308.9476,309.243,76698.0
2018-01-11 10:05:00,324.57,324.68,323.9,323.94,71028.0,309.2525,309.3573,308.6141,308.6522,71028.0
2018-01-11 10:10:00,324.05,325.03,323.8,325.0,81092.0,308.757,309.6908,308.5188,309.6622,81092.0
2018-01-11 10:15:00,325.0,325.01,324.5,324.93,62638.0,309.6622,309.6717,309.1858,309.5955,62638.0
2018-01-11 10:20:00,324.95,325.03,324.23,324.52,47085.0,309.6145,309.6908,308.9285,309.2048,47085.0
2018-01-11 10:25:00,324.59,324.72,324.08,324.17,31323.0,309.2715,309.3954,308.7856,308.8714,31323.0
2018-01-11 10:30:00,324.17,324.37,323.75,324.19,87553.0,308.8714,309.0619,308.4712,308.8904,87553.0
2018-01-11 10:35:00,324.03,324.24,323.75,324.15,33284.0,308.738,308.9381,308.4712,308.8523,33284.0
2018-01-11 10:40:00,324.1,324.8,324.07,324.67,35867.0,308.8047,309.4716,308.7761,309.3478,35867.0
2018-01-11 10:45:00,324.65,324.9,324.5,324.52,33999.0,309.3287,309.5669,309.1858,309.2048,33999.0
2018-01-11 10:50:00,324.61,324.95,324.52,324.72,24703.0,309.2906,309.6145,309.2048,309.3954,24703.0
2018-01-11 10:55:00,324.73,325.05,324.65,325.05,59340.0,309.4049,309.7098,309.3287,309.7098,59340.0
2018-01-11 11:00:00,325.05,326.48,325.05,325.78,138104.0,309.7098,311.0723,309.7098,310.4054,138104.0
2018-01-11 11:05:00,325.76,325.99,325.31,325.62,56946.0,310.3863,310.6055,309.9576,310.2529,56946.0
2018-01-11 11:10:00,325.66,326.16,325.6,325.78,41722.0,310.291,310.7674,310.2339,310.4054,41722.0
2018-01-11 11:15:00,325.76,325.82,325.34,325.56,37773.0,310.3863,310.4435,309.9861,310.1958,37773.0
2018-01-11 11:20:00,325.53,325.92,325.49,325.7,26013.0,310.1672,310.5388,310.1291,310.3292,26013.0
2018-01-11 11:25:00,325.73,325.87,325.32,325.35,39093.0,310.3577,310.4911,309.9671,309.9957,39093.0
2018-01-11 11:30:00,325.35,325.5,325.1,325.19,49888.0,309.9957,310.1386,309.7575,309.8432,49888.0
2018-01-11 11:35:00,325.29,325.6,325.2,325.54,16419.0,309.9385,310.2339,309.8527,310.1767,16419.0
2018-01-11 11:40:00,325.58,325.6,324.98,325.13,22250.0,310.2148,310.2339,309.6431,309.7861,22250.0
2018-01-11 11:45:00,325.16,325.74,325.05,325.56,23877.0,309.8146,310.3673,309.7098,310.1958,23877.0
2018-01-11 11:50:00,325.59,326.25,325.37,326.23,27950.0,310.2243,310.8532,310.0147,310.8341,27950.0
2018-01-11 11:55:00,326.23,326.26,325.43,325.64,26254.0,310.8341,310.8627,310.0719,310.272,26254.0
2018-01-11 12:00:00,325.53,325.95,325.49,325.68,24547.0,310.1672,310.5674,310.1291,310.3101,24547.0
2018-01-11 12:05:00,325.66,325.8,325.4,325.8,30639.0,310.291,310.4244,310.0433,310.4244,30639.0
2018-01-11 12:10:00,325.69,326.06,325.69,325.93,18316.0,310.3196,310.6722,310.3196,310.5483,18316.0
2018-01-11 12:15:00,325.89,326.02,325.58,325.71,17223.0,310.5102,310.6341,310.2148,310.3387,17223.0
2018-01-11 12:20:00,325.66,325.73,325.5,325.6,10818.0,310.291,310.3577,310.1386,310.2339,10818.0
2018-01-11 12:25:00,325.57,326.24,325.52,325.96,18566.0,310.2053,310.8437,310.1576,310.5769,18566.0
2018-01-11 12:30:00,325.94,326.21,325.89,326.06,15506.0,310.5578,310.8151,310.5102,310.6722,15506.0
2018-01-11 12:35:00,326.03,326.3,326.02,326.3,21134.0,310.6436,310.9008,310.6341,310.9008,21134.0
2018-01-11 12:40:00,326.25,326.27,325.94,326.09,31061.0,310.8532,310.8723,310.5578,310.7007,31061.0
2018-01-11 12:45:00,326.15,326.42,326.0,326.38,28306.0,310.7579,311.0152,310.615,310.9771,28306.0
2018-01-11 12:50:00,326.43,326.88,326.33,326.56,46640.0,311.0247,311.4535,310.9294,311.1486,46640.0
2018-01-11 12:55:00,326.61,327.08,326.55,326.93,28577.0,311.1962,311.644,311.139,311.5011,28577.0
2018-01-11 13:00:00,326.93,327.14,326.37,326.55,61413.0,311.5011,311.7012,310.9675,311.139,61413.0
2018-01-11 13:05:00,326.63,326.86,326.41,326.5,32222.0,311.2153,311.4344,311.0056,311.0914,32222.0
2018-01-11 13:10:00,326.47,326.53,326.35,326.38,21171.0,311.0628,311.12,310.9485,310.9771,21171.0
2018-01-11 13:15:00,326.4,326.45,325.76,325.81,39169.0,310.9961,311.0438,310.3863,310.434,39169.0
2018-01-11 13:20:00,325.88,326.13,325.75,326.04,13189.0,310.5007,310.7389,310.3768,310.6531,13189.0
2018-01-11 13:25:00,326.02,326.13,325.92,326.02,15895.0,310.6341,310.7389,310.5388,310.6341,15895.0
2018-01-11 13:30:00,326.07,326.28,325.8,325.97,15602.0,310.6817,310.8818,310.4244,310.5864,15602.0
2018-01-11 13:35:00,325.97,326.27,325.88,326.25,16764.0,310.5864,310.8723,310.5007,310.8532,16764.0
2018-01-11 13:40:00,326.27,326.27,325.91,325.91,18602.0,310.8723,310.8723,310.5292,310.5292,18602.0
2018-01-11 13:45:00,325.96,326.06,325.87,326.0,14295.0,310.5769,310.6722,310.4911,310.615,14295.0
2018-01-11 13:50:00,325.89,326.0,325.84,325.92,13713.0,310.5102,310.615,310.4625,310.5388,13713.0
2018-01-11 13:55:00,325.91,326.02,325.65,325.78,23325.0,310.5292,310.6341,310.2815,310.4054,23325.0
2018-01-11 14:00:00,325.66,326.03,325.6,325.79,25606.0,310.291,310.6436,310.2339,310.4149,25606.0
2018-01-11 14:05:00,325.79,325.95,325.75,325.88,12899.0,310.4149,310.5674,310.3768,310.5007,12899.0
2018-01-11 14:10:00,325.86,325.86,325.59,325.71,46559.0,310.4816,310.4816,310.2243,310.3387,46559.0
2018-01-11 14:15:00,325.71,326.13,325.57,325.91,29915.0,310.3387,310.7389,310.2053,310.5292,29915.0
2018-01-11 14:20:00,325.94,325.94,325.74,325.85,13731.0,310.5578,310.5578,310.3673,310.4721,13731.0
2018-01-11 14:25:00,325.83,326.03,325.78,326.02,17262.0,310.453,310.6436,310.4054,310.6341,17262.0
2018-01-11 14:30:00,326.03,326.3,325.92,326.14,19997.0,310.6436,310.9008,310.5388,310.7484,19997.0
2018-01-11 14:35:00,326.16,326.23,325.95,326.02,12648.0,310.7674,310.8341,310.5674,310.6341,12648.0
2018-01-11 14:40:00,325.97,326.37,325.97,326.27,13955.0,310.5864,310.9675,310.5864,310.8723,13955.0
2018-01-11 14:45:00,326.28,326.35,326.0,326.34,28703.0,310.8818,310.9485,310.615,310.9389,28703.0
2018-01-11 14:50:00,326.25,326.77,326.24,326.6,27542.0,310.8532,311.3487,310.8437,311.1867,27542.0
2018-01-11 14:55:00,326.6,326.93,326.56,326.83,18658.0,311.1867,311.5011,311.1486,311.4058,18658.0
2018-01-11 15:00:00,326.81,327.15,326.75,326.87,30271.0,311.3868,311.7107,311.3296,311.4439,30271.0
2018-01-11 15:05:00,326.82,326.92,326.27,326.5,42695.0,311.3963,311.4916,310.8723,311.0914,42695.0
2018-01-11 15:10:00,326.52,326.84,326.52,326.76,23317.0,311.1105,311.4154,311.1105,311.3391,23317.0
2018-01-11 15:15:00,326.73,326.93,326.65,326.78,17156.0,311.3105,311.5011,311.2343,311.3582,17156.0
2018-01-11 15:20:00,326.76,326.8,326.39,326.55,18441.0,311.3391,311.3772,310.9866,311.139,18441.0
2018-01-11 15:25:00,326.55,326.62,326.19,326.44,30810.0,311.139,311.2057,310.796,311.0342,30810.0
2018-01-11 15:30:00,326.44,326.65,326.32,326.57,34425.0,311.0342,311.2343,310.9199,311.1581,34425.0
2018-01-11 15:35:00,326.54,326.76,326.53,326.7,30977.0,311.1295,311.3391,311.12,311.282,30977.0
2018-01-11 15:40:00,326.69,326.87,326.56,326.77,31628.0,311.2724,311.4439,311.1486,311.3487,31628.0
2018-01-11 15:45:00,326.77,327.03,326.65,326.99,61356.0,311.3487,311.5964,311.2343,311.5583,61356.0
2018-01-11 15:50:00,327.0,327.65,327.0,327.62,122415.0,311.5678,312.1871,311.5678,312.1585,122415.0
2018-01-11 15:55:00,327.62,328.4,327.58,328.05,240651.0,312.1585,312.9017,312.1204,312.5682,240651.0
2018-01-12 09:30:00,330.38,333.59,330.38,332.25,344839.0,314.7883,317.8468,314.7883,316.57,344839.0
2018-01-12 09:35:00,332.4,332.75,331.08,331.62,139478.0,316.713,317.0464,315.4553,315.9698,139478.0
2018-01-12 09:40:00,331.63,332.7,331.36,332.35,113185.0,315.9793,316.9988,315.722,316.6653,113185.0
2018-01-12 09:45:00,332.41,333.32,332.25,332.88,119441.0,316.7225,317.5895,316.57,317.1703,119441.0
2018-01-12 09:50:00,333.0,334.64,332.75,334.13,142114.0,317.2846,318.8472,317.0464,318.3613,142114.0
2018-01-12 09:55:00,334.04,334.59,333.8,333.99,126896.0,318.2756,318.7996,318.0469,318.2279,126896.0
2018-01-12 10:00:00,333.99,334.03,333.01,333.19,109073.0,318.2279,318.266,317.2942,317.4657,109073.0
2018-01-12 10:05:00,333.13,333.39,332.58,332.8,85944.0,317.4085,317.6562,316.8845,317.0941,85944.0
2018-01-12 10:10:00,332.8,333.88,332.76,333.85,62565.0,317.0941,318.1231,317.056,318.0945,62565.0
2018-01-12 10:15:00,333.86,333.95,332.96,333.07,60776.0,318.1041,318.1898,317.2465,317.3513,60776.0
2018-01-12 10:20:00,333.05,333.97,332.84,333.41,69341.0,317.3323,318.2089,317.1322,317.6753,69341.0
2018-01-12 10:25:00,333.38,333.54,332.67,332.96,73123.0,317.6467,317.7992,316.9702,317.2465,73123.0
2018-01-12 10:30:00,332.9,333.6,332.62,333.24,47089.0,317.1894,317.8563,316.9226,317.5133,47089.0
2018-01-12 10:35:00,333.24,333.75,333.24,333.64,56663.0,317.5133,317.9992,317.5133,317.8944,56663.0
2018-01-12 10:40:00,333.73,334.87,333.51,334.02,115159.0,317.9802,319.0664,317.7706,318.2565,115159.0
2018-01-12 10:45:00,333.93,334.12,333.7,334.12,34753.0,318.1708,318.3518,317.9516,318.3518,34753.0
2018-01-12 10:50:00,334.17,335.95,334.17,335.1,128493.0,318.3994,320.0954,318.3994,319.2855,128493.0
2018-01-12 10:55:00,335.19,335.27,333.99,334.57,107360.0,319.3713,319.4475,318.2279,318.7805,107360.0
2018-01-12 11:00:00,334.52,334.95,334.37,334.95,44031.0,318.7329,319.1426,318.59,319.1426,44031.0
2018-01-12 11:05:00,334.79,335.21,334.41,334.48,46588.0,318.9902,319.3903,318.6281,318.6948,46588.0
2018-01-12 11:10:00,334.52,335.48,334.46,335.11,63867.0,318.7329,319.6476,318.6757,319.2951,63867.0
2018-01-12 11:15:00,335.11,335.2,334.55,334.56,45647.0,319.2951,319.3808,318.7615,318.771,45647.0
2018-01-12 11:20:00,334.55,335.49,334.55,335.09,64604.0,318.7615,319.6571,318.7615,319.276,64604.0
2018-01-12 11:25:00,335.18,335.34,334.76,334.98,61321.0,319.3618,319.5142,318.9616,319.1712,61321.0
2018-01-12 11:30:00,334.98,335.24,334.68,334.95,46515.0,319.1712,319.4189,318.8854,319.1426,46515.0
2018-01-12 11:35:00,334.99,335.3,334.84,335.08,37522.0,319.1807,319.4761,319.0378,319.2665,37522.0
2018-01-12 11:40:00,335.18,335.26,334.83,334.88,34542.0,319.3618,319.438,319.0283,319.0759,34542.0
2018-01-12 11:45:00,334.88,335.15,334.87,334.93,84353.0,319.0759,319.3332,319.0664,319.1236,84353.0
2018-01-12 11:50:00,334.96,335.0,334.57,334.65,52108.0,319.1521,319.1903,318.7805,318.8568,52108.0
2018-01-12 11:55:00,334.66,335.0,334.56,334.87,24324.0,318.8663,319.1903,318.771,319.0664,24324.0
2018-01-12 12:00:00,334.87,334.87,334.01,334.29,37873.0,319.0664,319.0664,318.247,318.5138,37873.0
2018-01-12 12:05:00,334.36,334.59,334.17,334.25,46985.0,318.5805,318.7996,318.3994,318.4757,46985.0
2018-01-12 12:10:00,334.19,334.25,333.89,334.22,49941.0,318.4185,318.4757,318.1326,318.4471,49941.0
2018-01-12 12:15:00,334.25,334.75,334.17,334.26,43836.0,318.4757,318.9521,318.3994,318.4852,43836.0
2018-01-12 12:20:00,334.29,334.8,334.26,334.66,25693.0,318.5138,318.9997,318.4852,318.8663,25693.0
2018-01-12 12:25:00,334.67,334.8,334.03,334.03,39306.0,318.8758,318.9997,318.266,318.266,39306.0
2018-01-12 12:30:00,334.04,334.25,333.82,333.9,61112.0,318.2756,318.4757,318.0659,318.1422,61112.0
2018-01-12 12:35:00,333.99,334.06,333.76,333.93,32592.0,318.2279,318.2946,318.0088,318.1708,32592.0
2018-01-12 12:40:00,333.91,334.09,333.69,333.93,32951.0,318.1517,318.3232,317.9421,318.1708,32951.0
2018-01-12 12:45:00,333.81,333.88,333.51,333.62,30350.0,318.0564,318.1231,317.7706,317.8754,30350.0
2018-01-12 12:50:00,333.64,333.95,333.55,333.8,16295.0,317.8944,318.1898,317.8087,318.0469,16295.0
2018-01-12 12:55:00,333.77,334.02,333.76,333.92,19560.0,318.0183,318.2565,318.0088,318.1612,19560.0
2018-01-12 13:00:00,333.95,334.52,333.92,334.5,37771.0,318.1898,318.7329,318.1612,318.7139,37771.0
2018-01-12 13:05:00,334.44,334.57,334.16,334.19,27595.0,318.6567,318.7805,318.3899,318.4185,27595.0
2018-01-12 13:10:00,334.2,334.2,333.79,333.95,24703.0,318.428,318.428,318.0374,318.1898,24703.0
2018-01-12 13:15:00,334.02,334.23,333.91,334.14,27100.0,318.2565,318.4566,318.1517,318.3708,27100.0
2018-01-12 13:20:00,334.07,334.18,334.02,334.07,8526.0,318.3041,318.409,318.2565,318.3041,8526.0
2018-01-12 13:25:00,334.11,334.15,333.84,333.96,22444.0,318.3423,318.3804,318.085,318.1993,22444.0
2018-01-12 13:30:00,333.95,334.0,333.81,333.85,20211.0,318.1898,318.2374,318.0564,318.0945,20211.0
2018-01-12 13:35:00,333.85,333.88,333.78,333.88,32334.0,318.0945,318.1231,318.0278,318.1231,32334.0
2018-01-12 13:40:00,333.86,334.46,333.85,334.45,41954.0,318.1041,318.6757,318.0945,318.6662,41954.0
2018-01-12 13:45:00,334.49,334.6,334.29,334.33,30495.0,318.7043,318.8091,318.5138,318.5519,30495.0
2018-01-12 13:50:00,334.3,334.6,334.15,334.5,20418.0,318.5233,318.8091,318.3804,318.7139,20418.0
2018-01-12 13:55:00,334.44,334.48,334.14,334.31,14529.0,318.6567,318.6948,318.3708,318.5328,14529.0
2018-01-12 14:00:00,334.28,334.51,334.28,334.43,24417.0,318.5042,318.7234,318.5042,318.6472,24417.0
2018-01-12 14:05:00,334.44,334.86,334.44,334.71,48534.0,318.6567,319.0569,318.6567,318.9139,48534.0
2018-01-12 14:10:00,334.74,334.75,334.32,334.46,36054.0,318.9425,318.9521,318.5423,318.6757,36054.0
2018-01-12 14:15:00,334.47,334.6,334.36,334.57,48961.0,318.6853,318.8091,318.5805,318.7805,48961.0
2018-01-12 14:20:00,334.6,334.6,333.99,334.03,32253.0,318.8091,318.8091,318.2279,318.266,32253.0
2018-01-12 14:25:00,334.02,334.13,333.95,334.0,41108.0,318.2565,318.3613,318.1898,318.2374,41108.0
2018-01-12 14:30:00,333.99,334.28,333.9,334.2,59359.0,318.2279,318.5042,318.1422,318.428,59359.0
2018-01-12 14:35:00,334.19,334.3,334.1,334.19,32738.0,318.4185,318.5233,318.3327,318.4185,32738.0
2018-01-12 14:40:00,334.16,334.3,334.06,334.21,31970.0,318.3899,318.5233,318.2946,318.4375,31970.0
2018-01-12 14:45:00,334.25,334.26,334.05,334.24,30592.0,318.4757,318.4852,318.2851,318.4661,30592.0
2018-01-12 14:50:00,334.24,334.48,334.06,334.47,63119.0,318.4661,318.6948,318.2946,318.6853,63119.0
2018-01-12 14:55:00,334.5,334.76,334.36,334.6,66515.0,318.7139,318.9616,318.5805,318.8091,66515.0
2018-01-12 15:00:00,334.64,335.15,334.63,335.07,70927.0,318.8472,319.3332,318.8377,319.257,70927.0
2018-01-12 15:05:00,335.09,335.52,335.06,335.5,82885.0,319.276,319.6857,319.2474,319.6667,82885.0
2018-01-12 15:10:00,335.46,335.53,334.57,334.65,57532.0,319.6285,319.6952,318.7805,318.8568,57532.0
2018-01-12 15:15:00,334.62,335.05,334.53,335.02,52550.0,318.8282,319.2379,318.7424,319.2093,52550.0
2018-01-12 15:20:00,335.03,335.03,334.68,334.74,46962.0,319.2188,319.2188,318.8854,318.9425,46962.0
2018-01-12 15:25:00,334.79,334.81,334.7,334.75,43271.0,318.9902,319.0092,318.9044,318.9521,43271.0
2018-01-12 15:30:00,334.76,335.58,334.73,335.43,59253.0,318.9616,319.7429,318.933,319.6,59253.0
2018-01-12 15:35:00,335.42,335.73,335.37,335.65,56606.0,319.5904,319.8858,319.5428,319.8096,56606.0
2018-01-12 15:40:00,335.68,335.79,335.44,335.63,62242.0,319.8382,319.943,319.6095,319.7905,62242.0
2018-01-12 15:45:00,335.67,335.89,335.52,335.75,92752.0,319.8286,320.0383,319.6857,319.9049,92752.0
2018-01-12 15:50:00,335.74,336.29,335.66,336.05,131405.0,319.8953,320.4194,319.8191,320.1907,131405.0
2018-01-12 15:55:00,336.08,336.88,336.08,336.21,222366.0,320.2193,320.9815,320.2193,320.3432,222366.0
2018-01-16 09:30:00,339.9,343.0,339.51,342.31,473101.0,323.859,326.8127,323.4874,326.1553,473101.0
2018-01-16 09:35:00,342.28,343.72,341.33,341.33,247130.0,326.1267,327.4987,325.2215,325.2215,247130.0
2018-01-16 09:40:00,341.42,343.67,341.05,343.59,230100.0,325.3073,327.4511,324.9547,327.3749,230100.0
2018-01-16 09:45:00,343.63,347.73,343.45,345.76,466630.0,327.413,331.3195,327.2415,329.4425,466630.0
2018-01-16 09:50:00,345.81,346.39,344.13,345.95,203785.0,329.4901,330.0427,327.8894,329.6235,203785.0
2018-01-16 09:55:00,346.27,346.86,344.97,346.43,148337.0,329.9284,330.4905,328.6897,330.0808,148337.0
2018-01-16 10:00:00,346.35,346.94,344.19,344.3,223546.0,330.0046,330.5668,327.9465,328.0514,223546.0
2018-01-16 10:05:00,344.3,344.86,343.4,344.43,266900.0,328.0514,328.5849,327.1938,328.1752,266900.0
2018-01-16 10:10:00,344.43,346.05,344.25,344.67,207173.0,328.1752,329.7188,328.0037,328.4039,207173.0
2018-01-16 10:15:00,344.75,346.23,344.7,345.65,82747.0,328.4801,329.8903,328.4325,329.3376,82747.0
2018-01-16 10:20:00,345.68,345.87,343.81,343.82,142707.0,329.3662,329.5473,327.5845,327.594,142707.0
2018-01-16 10:25:00,343.83,344.84,343.61,344.69,117961.0,327.6035,328.5659,327.3939,328.423,117961.0
2018-01-16 10:30:00,344.59,344.59,343.75,343.87,85132.0,328.3277,328.3277,327.5273,327.6417,85132.0
2018-01-16 10:35:00,343.85,343.86,342.37,343.25,188052.0,327.6226,327.6321,326.2124,327.0509,188052.0
2018-01-16 10:40:00,343.23,344.33,342.84,344.06,103442.0,327.0319,328.0799,326.6603,327.8227,103442.0
2018-01-16 10:45:00,343.84,344.05,343.15,343.76,52267.0,327.6131,327.8132,326.9556,327.5368,52267.0
2018-01-16 10:50:00,343.7,344.66,343.3,343.75,98362.0,327.4797,328.3944,327.0986,327.5273,98362.0
2018-01-16 10:55:00,343.75,343.75,341.6,341.65,149790.0,327.5273,327.5273,325.4788,325.5264,149790.0
2018-01-16 11:00:00,341.71,342.5,341.26,342.14,132523.0,325.5836,326.3363,325.1548,325.9933,132523.0
2018-01-16 11:05:00,342.22,342.22,340.21,340.38,155216.0,326.0695,326.0695,324.1544,324.3164,155216.0
2018-01-16 11:10:00,340.28,341.12,340.22,340.55,101927.0,324.2211,325.0214,324.1639,324.4783,101927.0
2018-01-16 11:15:00,340.43,341.5,340.16,341.24,117400.0,324.364,325.3835,324.1067,325.1358,117400.0
2018-01-16 11:20:00,341.27,341.73,340.44,340.5,78012.0,325.1644,325.6026,324.3735,324.4307,78012.0
2018-01-16 11:25:00,340.66,341.18,340.06,340.77,101656.0,324.5831,325.0786,324.0115,324.688,101656.0
2018-01-16 11:30:00,340.78,340.86,339.52,339.72,132137.0,324.6975,324.7737,323.4969,323.6875,132137.0
2018-01-16 11:35:00,339.59,340.23,339.14,339.88,116880.0,323.5636,324.1734,323.1349,323.84,116880.0
2018-01-16 11:40:00,339.77,340.79,339.77,340.01,76700.0,323.7351,324.707,323.7351,323.9638,76700.0
2018-01-16 11:45:00,339.97,340.98,339.7,340.79,71744.0,323.9257,324.888,323.6684,324.707,71744.0
2018-01-16 11:50:00,340.79,341.98,340.48,341.57,101227.0,324.707,325.8408,324.4116,325.4502,101227.0
2018-01-16 11:55:00,341.46,342.75,341.32,342.58,87826.0,325.3454,326.5745,325.212,326.4125,87826.0
2018-01-16 12:00:00,342.47,342.9,341.85,341.85,84505.0,326.3077,326.7174,325.717,325.717,84505.0
2018-01-16 12:05:00,341.84,342.1,341.11,341.17,96755.0,325.7075,325.9552,325.0119,325.0691,96755.0
2018-01-16 12:10:00,341.14,341.67,340.64,340.65,42471.0,325.0405,325.5455,324.5641,324.5736,42471.0
2018-01-16 12:15:00,340.64,340.72,339.61,339.61,86087.0,324.5641,324.6403,323.5827,323.5827,86087.0
2018-01-16 12:20:00,339.56,339.79,338.95,339.19,100729.0,323.5351,323.7542,322.9538,323.1825,100729.0
2018-01-16 12:25:00,339.19,339.3,337.01,337.01,139319.0,323.1825,323.2873,321.1054,321.1054,139319.0
2018-01-16 12:30:00,337.12,337.85,337.0,337.36,92369.0,321.2102,321.9058,321.0959,321.4389,92369.0
2018-01-16 12:35:00,337.4,337.46,336.38,336.38,136178.0,321.477,321.5342,320.5051,320.5051,136178.0
2018-01-16 12:40:00,336.5,337.3,336.44,336.54,78502.0,320.6195,321.3817,320.5623,320.6576,78502.0
2018-01-16 12:45:00,336.52,337.74,335.71,337.65,162555.0,320.6385,321.8009,319.8667,321.7152,162555.0
2018-01-16 12:50:00,337.73,338.0,336.15,336.25,63131.0,321.7914,322.0487,320.286,320.3813,63131.0
2018-01-16 12:55:00,336.15,336.62,335.88,336.26,57698.0,320.286,320.7338,320.0287,320.3908,57698.0
2018-01-16 13:00:00,336.2,337.5,336.13,336.52,69178.0,320.3336,321.5723,320.2669,320.6385,69178.0
2018-01-16 13:05:00,336.51,336.89,335.58,336.27,87055.0,320.629,320.9911,319.7429,320.4003,87055.0
2018-01-16 13:10:00,336.18,337.0,336.0,336.6,83509.0,320.3146,321.0959,320.1431,320.7147,83509.0
2018-01-16 13:15:00,336.6,336.95,336.07,336.87,37819.0,320.7147,321.0482,320.2098,320.972,37819.0
2018-01-16 13:20:00,336.88,337.18,336.25,336.39,60465.0,320.9815,321.2674,320.3813,320.5147,60465.0
2018-01-16 13:25:00,336.36,337.98,336.01,337.65,53952.0,320.4861,322.0296,320.1526,321.7152,53952.0
2018-01-16 13:30:00,337.75,338.37,337.58,337.62,57383.0,321.8105,322.4012,321.6485,321.6866,57383.0
2018-01-16 13:35:00,337.69,338.79,337.25,338.79,42854.0,321.7533,322.8014,321.3341,322.8014,42854.0
2018-01-16 13:40:00,338.54,338.88,337.98,338.05,34429.0,322.5632,322.8871,322.0296,322.0963,34429.0
2018-01-16 13:45:00,338.17,339.31,338.16,338.93,57211.0,322.2107,323.2969,322.2011,322.9348,57211.0
2018-01-16 13:50:00,339.15,339.3,337.29,337.61,106423.0,323.1444,323.2873,321.3722,321.6771,106423.0
2018-01-16 13:55:00,337.58,337.86,336.3,337.3,89614.0,321.6485,321.9153,320.4289,321.3817,89614.0
2018-01-16 14:00:00,337.32,337.63,336.11,336.11,71907.0,321.4008,321.6961,320.2479,320.2479,71907.0
2018-01-16 14:05:00,336.24,336.95,336.11,336.15,49481.0,320.3717,321.0482,320.2479,320.286,49481.0
2018-01-16 14:10:00,336.25,336.28,335.26,335.38,115514.0,320.3813,320.4098,319.438,319.5523,115514.0
2018-01-16 14:15:00,335.4,335.78,333.25,333.7,172818.0,319.5714,319.9334,317.5228,317.9516,172818.0
2018-01-16 14:20:00,333.74,334.4,332.28,333.35,216370.0,317.9897,318.6186,316.5986,317.6181,216370.0
2018-01-16 14:25:00,333.25,334.5,332.86,333.5,85508.0,317.5228,318.7139,317.1512,317.761,85508.0
2018-01-16 14:30:00,333.36,335.1,333.36,334.55,68046.0,317.6277,319.2855,317.6277,318.7615,68046.0
2018-01-16 14:35:00,334.31,334.45,333.53,333.53,49770.0,318.5328,318.6662,317.7896,317.7896,49770.0
2018-01-16 14:40:00,333.53,333.8,332.14,332.23,107103.0,317.7896,318.0469,316.4652,316.551,107103.0
2018-01-16 14:45:00,332.24,333.18,331.64,332.66,124543.0,316.5605,317.4561,315.9888,316.9607,124543.0
2018-01-16 14:50:00,332.66,333.6,332.25,332.83,114976.0,316.9607,317.8563,316.57,317.1227,114976.0
2018-01-16 14:55:00,332.77,332.94,331.64,331.71,79708.0,317.0655,317.2275,315.9888,316.0555,79708.0
2018-01-16 15:00:00,331.75,332.95,331.33,332.7,168386.0,316.0936,317.237,315.6935,316.9988,168386.0
2018-01-16 15:05:00,332.79,333.7,332.71,333.62,109380.0,317.0846,317.9516,317.0083,317.8754,109380.0
2018-01-16 15:10:00,333.67,334.08,333.55,333.95,109414.0,317.923,318.3137,317.8087,318.1898,109414.0
2018-01-16 15:15:00,333.98,334.0,332.67,333.06,75934.0,318.2184,318.2374,316.9702,317.3418,75934.0
2018-01-16 15:20:00,333.1,334.49,333.09,334.42,74445.0,317.3799,318.7043,317.3704,318.6376,74445.0
2018-01-16 15:25:00,334.46,335.84,334.38,335.74,82079.0,318.6757,319.9906,318.5995,319.8953,82079.0
2018-01-16 15:30:00,335.72,335.73,335.17,335.57,96029.0,319.8763,319.8858,319.3522,319.7334,96029.0
2018-01-16 15:35:00,335.62,335.99,335.06,335.8,82964.0,319.781,320.1335,319.2474,319.9525,82964.0
2018-01-16 15:40:00,335.82,336.49,335.58,336.29,116452.0,319.9716,320.6099,319.7429,320.4194,116452.0
2018-01-16 15:45:00,336.31,336.31,335.72,335.96,97428.0,320.4384,320.4384,319.8763,320.1049,97428.0
2018-01-16 15:50:00,336.01,336.19,335.41,335.41,97256.0,320.1526,320.3241,319.5809,319.5809,97256.0
2018-01-16 15:55:00,335.4,335.71,334.72,335.24,252670.0,319.5714,319.8667,318.9235,319.4189,252670.0
2018-01-17 09:30:00,337.73,339.1,336.41,337.79,398477.0,321.7914,323.0968,320.5337,321.8486,398477.0
2018-01-17 09:35:00,337.97,340.66,337.25,339.3,265657.0,322.0201,324.5831,321.3341,323.2873,265657.0
2018-01-17 09:40:00,339.08,340.65,338.54,339.64,183936.0,323.0777,324.5736,322.5632,323.6113,183936.0
2018-01-17 09:45:00,339.67,341.24,338.4,339.34,210757.0,323.6399,325.1358,322.4298,323.3254,210757.0
2018-01-17 09:50:00,339.29,340.79,338.32,340.34,158558.0,323.2778,324.707,322.3536,324.2782,158558.0
2018-01-17 09:55:00,340.4,341.51,340.1,340.73,164345.0,324.3354,325.393,324.0496,324.6498,164345.0
2018-01-17 10:00:00,340.53,343.08,340.4,342.97,275187.0,324.4593,326.8889,324.3354,326.7841,275187.0
2018-01-17 10:05:00,342.94,344.58,342.7,344.13,238084.0,326.7555,328.3181,326.5269,327.8894,238084.0
2018-01-17 10:10:00,344.09,344.25,342.56,342.78,154347.0,327.8513,328.0037,326.3935,326.6031,154347.0
2018-01-17 10:15:00,342.77,343.22,342.32,342.86,78306.0,326.5936,327.0223,326.1648,326.6793,78306.0
2018-01-17 10:20:00,342.89,343.58,342.65,342.74,83234.0,326.7079,327.3653,326.4792,326.565,83234.0
2018-01-17 10:25:00,342.77,342.81,341.15,341.54,130712.0,326.5936,326.6317,325.05,325.4216,130712.0
2018-01-17 10:30:00,341.63,341.69,340.74,341.68,139628.0,325.5074,325.5645,324.6594,325.555,139628.0
2018-01-17 10:35:00,341.69,342.32,341.52,342.25,92952.0,325.5645,326.1648,325.4026,326.0981,92952.0
2018-01-17 10:40:00,342.12,342.26,341.28,341.8,59848.0,325.9742,326.1076,325.1739,325.6693,59848.0
2018-01-17 10:45:00,341.89,343.21,341.76,343.21,110104.0,325.7551,327.0128,325.6312,327.0128,110104.0
2018-01-17 10:50:00,343.15,343.2,342.61,342.8,45041.0,326.9556,327.0033,326.4411,326.6221,45041.0
2018-01-17 10:55:00,342.88,344.05,342.4,343.99,91349.0,326.6984,327.8132,326.241,327.756,91349.0
2018-01-17 11:00:00,343.96,344.08,342.76,342.93,72157.0,327.7274,327.8417,326.584,326.746,72157.0
2018-01-17 11:05:00,342.77,343.89,342.75,343.88,51410.0,326.5936,327.6607,326.5745,327.6512,51410.0
2018-01-17 11:10:00,343.89,344.84,343.87,343.87,107466.0,327.6607,328.5659,327.6417,327.6417,107466.0
2018-01-17 11:15:00,343.87,346.61,343.74,346.0,169375.0,327.6417,330.2523,327.5178,329.6711,169375.0
2018-01-17 11:20:00,346.1,346.29,344.6,344.78,102800.0,329.7664,329.9474,328.3372,328.5087,102800.0
2018-01-17 11:25:00,344.75,345.16,344.16,344.33,69507.0,328.4801,328.8708,327.918,328.0799,69507.0
2018-01-17 11:30:00,344.44,344.96,344.35,344.68,29884.0,328.1848,328.6802,328.099,328.4134,29884.0
2018-01-17 11:35:00,344.68,345.14,344.36,344.87,35473.0,328.4134,328.8517,328.1085,328.5945,35473.0
2018-01-17 11:40:00,344.61,345.0,344.29,344.4,42077.0,328.3467,328.7183,328.0418,328.1466,42077.0
2018-01-17 11:45:00,344.32,345.11,344.25,345.06,33238.0,328.0704,328.8231,328.0037,328.7755,33238.0
2018-01-17 11:50:00,345.14,345.73,345.0,345.23,42731.0,328.8517,329.4139,328.7183,328.9375,42731.0
2018-01-17 11:55:00,345.28,345.63,344.66,344.81,54632.0,328.9851,329.3186,328.3944,328.5373,54632.0
2018-01-17 12:00:00,344.67,345.79,344.5,345.49,54637.0,328.4039,329.471,328.2419,329.1852,54637.0
2018-01-17 12:05:00,345.46,347.04,345.42,346.65,81420.0,329.1566,330.662,329.1185,330.2905,81420.0
2018-01-17 12:10:00,346.75,347.5,346.5,347.22,61493.0,330.3857,331.1003,330.1475,330.8336,61493.0
2018-01-17 12:15:00,347.2,347.27,346.32,346.66,66472.0,330.8145,330.8812,329.976,330.3,66472.0
2018-01-17 12:20:00,346.66,348.36,346.51,347.4,95874.0,330.3,331.9198,330.1571,331.0051,95874.0
2018-01-17 12:25:00,347.31,348.13,347.18,347.82,73312.0,330.9193,331.7006,330.7954,331.4052,73312.0
2018-01-17 12:30:00,347.7,347.85,346.31,346.32,83347.0,331.2909,331.4338,329.9665,329.976,83347.0
2018-01-17 12:35:00,346.36,346.47,345.78,346.02,85307.0,330.0141,330.1189,329.4615,329.6902,85307.0
2018-01-17 12:40:00,346.0,346.12,345.05,345.32,95709.0,329.6711,329.7855,328.766,329.0232,95709.0
2018-01-17 12:45:00,345.33,345.9,345.3,345.74,51598.0,329.0327,329.5758,329.0042,329.4234,51598.0
2018-01-17 12:50:00,345.79,346.04,345.48,345.96,38748.0,329.471,329.7092,329.1757,329.633,38748.0
2018-01-17 12:55:00,345.96,346.15,345.2,345.48,54515.0,329.633,329.8141,328.9089,329.1757,54515.0
2018-01-17 13:00:00,345.48,346.14,345.39,345.76,59186.0,329.1757,329.8045,329.0899,329.4425,59186.0
2018-01-17 13:05:00,345.83,346.7,345.7,346.47,66515.0,329.5092,330.3381,329.3853,330.1189,66515.0
2018-01-17 13:10:00,346.51,347.18,346.23,347.11,40443.0,330.1571,330.7954,329.8903,330.7287,40443.0
2018-01-17 13:15:00,347.05,347.17,346.59,347.05,28646.0,330.6716,330.7859,330.2333,330.6716,28646.0
2018-01-17 13:20:00,347.01,347.8,346.93,347.4,35800.0,330.6335,331.3862,330.5572,331.0051,35800.0
2018-01-17 13:25:00,347.3,347.58,346.68,346.98,58779.0,330.9098,331.1766,330.319,330.6049,58779.0
2018-01-17 13:30:00,347.02,347.86,346.92,347.71,46568.0,330.643,331.4434,330.5477,331.3004,46568.0
2018-01-17 13:35:00,347.65,348.68,347.39,348.56,89147.0,331.2433,332.2247,330.9955,332.1103,89147.0
2018-01-17 13:40:00,348.48,348.64,347.66,347.66,101484.0,332.0341,332.1865,331.2528,331.2528,101484.0
2018-01-17 13:45:00,347.75,348.19,347.44,347.58,75479.0,331.3385,331.7578,331.0432,331.1766,75479.0
2018-01-17 13:50:00,347.55,348.38,347.54,348.12,49668.0,331.148,331.9388,331.1385,331.6911,49668.0
2018-01-17 13:55:00,348.28,348.34,347.5,347.83,44757.0,331.8435,331.9007,331.1003,331.4148,44757.0
2018-01-17 14:00:00,347.8,348.21,347.71,347.88,50604.0,331.3862,331.7768,331.3004,331.4624,50604.0
2018-01-17 14:05:00,347.9,348.18,347.7,348.18,49740.0,331.4815,331.7482,331.2909,331.7482,49740.0
2018-01-17 14:10:00,348.18,348.25,347.33,347.65,54621.0,331.7482,331.8149,330.9384,331.2433,54621.0
2018-01-17 14:15:00,347.69,347.69,346.8,346.97,79566.0,331.2814,331.2814,330.4334,330.5954,79566.0
2018-01-17 14:20:00,346.82,347.37,346.52,347.0,40669.0,330.4524,330.9765,330.1666,330.6239,40669.0
2018-01-17 14:25:00,346.8,346.98,346.34,346.39,31230.0,330.4334,330.6049,329.9951,330.0427,31230.0
2018-01-17 14:30:00,346.36,347.3,346.34,346.85,56157.0,330.0141,330.9098,329.9951,330.481,56157.0
2018-01-17 14:35:00,346.9,347.08,346.73,346.89,21997.0,330.5287,330.7002,330.3667,330.5191,21997.0
2018-01-17 14:40:00,346.94,347.15,346.32,346.98,44802.0,330.5668,330.7669,329.976,330.6049,44802.0
2018-01-17 14:45:00,346.96,347.62,346.6,347.55,49937.0,330.5858,331.2147,330.2428,331.148,49937.0
2018-01-17 14:50:00,347.39,347.64,346.96,346.97,42356.0,330.9955,331.2337,330.5858,330.5954,42356.0
2018-01-17 14:55:00,347.04,347.22,346.32,346.65,51579.0,330.662,330.8336,329.976,330.2905,51579.0
2018-01-17 15:00:00,346.7,347.0,346.43,347.0,35309.0,330.3381,330.6239,330.0808,330.6239,35309.0
2018-01-17 15:05:00,346.93,347.24,346.78,347.12,46607.0,330.5572,330.8526,330.4143,330.7383,46607.0
2018-01-17 15:10:00,347.1,347.16,346.59,347.0,31367.0,330.7192,330.7764,330.2333,330.6239,31367.0
2018-01-17 15:15:00,346.94,348.0,346.92,348.0,61080.0,330.5668,331.5767,330.5477,331.5767,61080.0
2018-01-17 15:20:00,347.85,348.44,347.6,348.33,79517.0,331.4338,331.996,331.1956,331.8912,79517.0
2018-01-17 15:25:00,348.31,348.62,347.92,348.5,83568.0,331.8721,332.1675,331.5005,332.0531,83568.0
2018-01-17 15:30:00,348.55,349.34,348.49,348.94,160486.0,332.1008,332.8535,332.0436,332.4724,160486.0
2018-01-17 15:35:00,348.94,349.88,348.88,349.6,140551.0,332.4724,333.368,332.4152,333.1012,140551.0
2018-01-17 15:40:00,349.59,350.48,349.59,350.37,161505.0,333.0917,333.9397,333.0917,333.8349,161505.0
2018-01-17 15:45:00,350.32,350.98,350.16,350.58,238235.0,333.7873,334.4161,333.6348,334.035,238235.0
2018-01-17 15:50:00,350.64,351.38,350.49,351.01,220923.0,334.0922,334.7972,333.9492,334.4447,220923.0
2018-01-17 15:55:00,351.09,352.23,351.0,351.11,517339.0,334.5209,335.6071,334.4352,334.54,517339.0
2018-01-18 09:30:00,350.7,350.83,347.2,347.96,434471.0,334.1493,334.2732,330.8145,331.5386,434471.0
2018-01-18 09:35:00,348.11,349.0,345.72,345.73,229016.0,331.6816,332.5295,329.4043,329.4139,229016.0
2018-01-18 09:40:00,345.87,345.97,343.67,344.8,364900.0,329.5473,329.6425,327.4511,328.5278,364900.0
2018-01-18 09:45:00,344.97,345.98,344.73,344.86,207026.0,328.6897,329.6521,328.4611,328.5849,207026.0
2018-01-18 09:50:00,344.81,345.28,344.36,344.99,164586.0,328.5373,328.9851,328.1085,328.7088,164586.0
2018-01-18 09:55:00,344.98,346.28,344.41,344.74,150648.0,328.6993,329.9379,328.1562,328.4706,150648.0
2018-01-18 10:00:00,344.69,344.75,342.48,342.84,313130.0,328.423,328.4801,326.3172,326.6603,313130.0
2018-01-18 10:05:00,342.85,343.15,341.11,341.32,261802.0,326.6698,326.9556,325.0119,325.212,261802.0
2018-01-18 10:10:00,341.25,342.97,341.03,342.31,211946.0,325.1453,326.7841,324.9357,326.1553,211946.0
2018-01-18 10:15:00,342.35,343.55,342.07,343.45,110091.0,326.1934,327.3368,325.9266,327.2415,110091.0
2018-01-18 10:20:00,343.44,343.64,342.16,342.22,112437.0,327.2319,327.4225,326.0124,326.0695,112437.0
2018-01-18 10:25:00,342.15,344.0,342.06,343.85,135436.0,326.0028,327.7655,325.9171,327.6226,135436.0
2018-01-18 10:30:00,343.73,345.39,343.68,344.68,189582.0,327.5083,329.0899,327.4606,328.4134,189582.0
2018-01-18 10:35:00,344.69,345.1,344.01,344.1,84452.0,328.423,328.8136,327.775,327.8608,84452.0
2018-01-18 10:40:00,344.01,344.85,343.53,344.78,47296.0,327.775,328.5754,327.3177,328.5087,47296.0
2018-01-18 10:45:00,344.76,344.77,343.9,344.08,73966.0,328.4896,328.4992,327.6702,327.8417,73966.0
2018-01-18 10:50:00,344.13,344.14,343.52,343.58,68241.0,327.8894,327.8989,327.3082,327.3653,68241.0
2018-01-18 10:55:00,343.52,343.52,342.17,342.39,71388.0,327.3082,327.3082,326.0219,326.2315,71388.0
2018-01-18 11:00:00,342.17,342.75,341.88,342.74,94179.0,326.0219,326.5745,325.7456,326.565,94179.0
2018-01-18 11:05:00,342.65,342.87,341.99,342.33,79691.0,326.4792,326.6888,325.8504,326.1743,79691.0
2018-01-18 11:10:00,342.27,343.25,341.95,342.53,65705.0,326.1172,327.0509,325.8123,326.3649,65705.0
2018-01-18 11:15:00,342.54,342.61,341.65,342.47,110152.0,326.3744,326.4411,325.5264,326.3077,110152.0
2018-01-18 11:20:00,342.39,342.55,341.01,341.06,126482.0,326.2315,326.3839,324.9166,324.9643,126482.0
2018-01-18 11:25:00,341.01,341.47,340.67,341.14,98484.0,324.9166,325.3549,324.5927,325.0405,98484.0
2018-01-18 11:30:00,341.28,341.29,340.5,340.81,81194.0,325.1739,325.1834,324.4307,324.7261,81194.0
2018-01-18 11:35:00,340.79,341.17,340.33,340.44,68382.0,324.707,325.0691,324.2687,324.3735,68382.0
2018-01-18 11:40:00,340.49,340.54,339.3,339.54,161410.0,324.4212,324.4688,323.2873,323.516,161410.0
2018-01-18 11:45:00,339.71,340.87,339.15,340.63,110664.0,323.678,324.7832,323.1444,324.5546,110664.0
2018-01-18 11:50:00,340.74,340.82,340.21,340.74,61861.0,324.6594,324.7356,324.1544,324.6594,61861.0
2018-01-18 11:55:00,340.72,340.81,340.11,340.24,60222.0,324.6403,324.7261,324.0591,324.183,60222.0
2018-01-18 12:00:00,340.19,340.56,340.0,340.54,54746.0,324.1353,324.4879,323.9543,324.4688,54746.0
2018-01-18 12:05:00,340.5,340.8,340.05,340.44,87700.0,324.4307,324.7165,324.0019,324.3735,87700.0
2018-01-18 12:10:00,340.45,341.84,340.42,341.14,107131.0,324.3831,325.7075,324.3545,325.0405,107131.0
2018-01-18 12:15:00,341.22,342.85,341.1,342.27,83148.0,325.1167,326.6698,325.0024,326.1172,83148.0
2018-01-18 12:20:00,342.29,342.92,342.18,342.55,61940.0,326.1362,326.7365,326.0314,326.3839,61940.0
2018-01-18 12:25:00,342.56,342.62,341.51,341.93,38965.0,326.3935,326.4506,325.393,325.7932,38965.0
2018-01-18 12:30:00,341.9,342.44,341.79,342.01,23989.0,325.7646,326.2791,325.6598,325.8694,23989.0
2018-01-18 12:35:00,342.06,342.28,341.55,341.74,29752.0,325.9171,326.1267,325.4311,325.6122,29752.0
2018-01-18 12:40:00,341.6,341.82,341.21,341.56,33434.0,325.4788,325.6884,325.1072,325.4407,33434.0
2018-01-18 12:45:00,341.44,342.19,341.42,342.09,31417.0,325.3263,326.0409,325.3073,325.9457,31417.0
2018-01-18 12:50:00,342.08,342.3,341.76,342.2,25902.0,325.9361,326.1457,325.6312,326.0505,25902.0
2018-01-18 12:55:00,342.19,342.45,341.7,341.75,42702.0,326.0409,326.2887,325.5741,325.6217,42702.0
2018-01-18 13:00:00,341.81,341.91,341.53,341.91,31941.0,325.6789,325.7742,325.4121,325.7742,31941.0
2018-01-18 13:05:00,342.0,342.19,341.83,342.04,34346.0,325.8599,326.0409,325.6979,325.898,34346.0
2018-01-18 13:10:00,342.08,342.3,341.7,341.81,30908.0,325.9361,326.1457,325.5741,325.6789,30908.0
2018-01-18 13:15:00,341.76,341.92,341.02,341.25,62495.0,325.6312,325.7837,324.9262,325.1453,62495.0
2018-01-18 13:20:00,341.25,341.8,341.08,341.73,46569.0,325.1453,325.6693,324.9833,325.6026,46569.0
2018-01-18 13:25:00,341.51,341.65,341.29,341.49,43254.0,325.393,325.5264,325.1834,325.374,43254.0
2018-01-18 13:30:00,341.62,341.79,341.25,341.57,28334.0,325.4978,325.6598,325.1453,325.4502,28334.0
2018-01-18 13:35:00,341.51,341.58,341.07,341.08,26928.0,325.393,325.4597,324.9738,324.9833,26928.0
2018-01-18 13:40:00,341.06,341.32,341.06,341.32,23726.0,324.9643,325.212,324.9643,325.212,23726.0
2018-01-18 13:45:00,341.28,341.54,341.21,341.28,39501.0,325.1739,325.4216,325.1072,325.1739,39501.0
2018-01-18 13:50:00,341.24,341.48,341.07,341.16,25885.0,325.1358,325.3644,324.9738,325.0595,25885.0
2018-01-18 13:55:00,341.17,342.43,341.02,342.22,68959.0,325.0691,326.2696,324.9262,326.0695,68959.0
2018-01-18 14:00:00,342.22,343.14,342.09,342.16,67377.0,326.0695,326.9461,325.9457,326.0124,67377.0
2018-01-18 14:05:00,342.18,342.77,341.92,342.06,81979.0,326.0314,326.5936,325.7837,325.9171,81979.0
2018-01-18 14:10:00,342.03,342.25,341.67,341.76,36863.0,325.8885,326.0981,325.5455,325.6312,36863.0
2018-01-18 14:15:00,341.8,341.98,341.56,341.59,23448.0,325.6693,325.8408,325.4407,325.4693,23448.0
2018-01-18 14:20:00,341.6,341.98,341.33,341.96,30261.0,325.4788,325.8408,325.2215,325.8218,30261.0
2018-01-18 14:25:00,341.93,342.12,341.81,341.98,35590.0,325.7932,325.9742,325.6789,325.8408,35590.0
2018-01-18 14:30:00,342.07,342.5,341.89,342.31,48548.0,325.9266,326.3363,325.7551,326.1553,48548.0
2018-01-18 14:35:00,342.36,342.39,341.78,342.08,42193.0,326.2029,326.2315,325.6503,325.9361,42193.0
2018-01-18 14:40:00,342.06,342.26,341.88,342.08,29920.0,325.9171,326.1076,325.7456,325.9361,29920.0
2018-01-18 14:45:00,342.02,342.02,341.68,341.88,43365.0,325.879,325.879,325.555,325.7456,43365.0
2018-01-18 14:50:00,341.8,341.96,341.28,341.41,65796.0,325.6693,325.8218,325.1739,325.2977,65796.0
2018-01-18 14:55:00,341.36,341.68,341.28,341.28,44161.0,325.2501,325.555,325.1739,325.1739,44161.0
2018-01-18 15:00:00,341.25,341.61,341.2,341.43,37427.0,325.1453,325.4883,325.0977,325.3168,37427.0
2018-01-18 15:05:00,341.41,341.97,341.37,341.86,33232.0,325.2977,325.8313,325.2596,325.7265,33232.0
2018-01-18 15:10:00,341.86,341.9,341.39,341.44,53649.0,325.7265,325.7646,325.2787,325.3263,53649.0
2018-01-18 15:15:00,341.44,341.46,341.11,341.21,56026.0,325.3263,325.3454,325.0119,325.1072,56026.0
2018-01-18 15:20:00,341.22,341.29,340.85,340.98,93246.0,325.1167,325.1834,324.7642,324.888,93246.0
2018-01-18 15:25:00,340.99,341.04,339.94,340.36,108361.0,324.8976,324.9452,323.8971,324.2973,108361.0
2018-01-18 15:30:00,340.45,340.73,340.13,340.48,73440.0,324.3831,324.6498,324.0782,324.4116,73440.0
2018-01-18 15:35:00,340.52,340.91,340.22,340.83,69691.0,324.4497,324.8213,324.1639,324.7451,69691.0
2018-01-18 15:40:00,340.83,341.07,340.56,340.92,77670.0,324.7451,324.9738,324.4879,324.8309,77670.0
2018-01-18 15:45:00,340.88,341.28,340.74,341.28,79959.0,324.7928,325.1739,324.6594,325.1739,79959.0
2018-01-18 15:50:00,341.24,341.29,340.85,341.05,93231.0,325.1358,325.1834,324.7642,324.9547,93231.0
2018-01-18 15:55:00,341.05,341.16,340.19,340.2,331958.0,324.9547,325.0595,324.1353,324.1449,331958.0
2018-01-19 09:30:00,341.67,342.25,339.6,339.66,614222.0,325.5455,326.0981,323.5732,323.6303,614222.0
2018-01-19 09:35:00,339.67,341.8,339.66,340.94,159329.0,323.6399,325.6693,323.6303,324.8499,159329.0
2018-01-19 09:40:00,340.86,342.8,340.81,342.79,139520.0,324.7737,326.6221,324.7261,326.6126,139520.0
2018-01-19 09:45:00,342.86,344.0,342.6,342.6,215280.0,326.6793,327.7655,326.4316,326.4316,215280.0
2018-01-19 09:50:00,342.71,342.72,341.31,341.61,109668.0,326.5364,326.5459,325.2025,325.4883,109668.0
2018-01-19 09:55:00,341.84,342.14,341.05,341.41,77800.0,325.7075,325.9933,324.9547,325.2977,77800.0
2018-01-19 10:00:00,341.36,342.09,341.26,341.59,60614.0,325.2501,325.9457,325.1548,325.4693,60614.0
2018-01-19 10:05:00,341.62,341.63,340.2,340.82,73802.0,325.4978,325.5074,324.1449,324.7356,73802.0
2018-01-19 10:10:00,340.84,341.19,339.71,339.93,74966.0,324.7546,325.0881,323.678,323.8876,74966.0
2018-01-19 10:15:00,340.01,340.2,338.38,338.39,126570.0,323.9638,324.1449,322.4107,322.4203,126570.0
2018-01-19 10:20:00,338.52,339.42,337.81,338.91,110051.0,322.5441,323.4017,321.8676,322.9157,110051.0
2018-01-19 10:25:00,338.98,339.73,338.55,339.73,116401.0,322.9824,323.697,322.5727,323.697,116401.0
2018-01-19 10:30:00,339.81,340.04,339.28,339.56,81077.0,323.7733,323.9924,323.2683,323.5351,81077.0
2018-01-19 10:35:00,339.72,340.1,339.32,339.62,53660.0,323.6875,324.0496,323.3064,323.5922,53660.0
2018-01-19 10:40:00,339.62,339.75,338.5,338.72,59771.0,323.5922,323.7161,322.5251,322.7347,59771.0
2018-01-19 10:45:00,338.69,339.19,338.14,338.14,72549.0,322.7061,323.1825,322.1821,322.1821,72549.0
2018-01-19 10:50:00,338.24,338.65,337.5,338.48,64961.0,322.2773,322.668,321.5723,322.506,64961.0
2018-01-19 10:55:00,338.4,339.18,338.39,338.77,72514.0,322.4298,323.173,322.4203,322.7823,72514.0
2018-01-19 11:00:00,338.82,338.96,338.12,338.5,49159.0,322.83,322.9634,322.163,322.5251,49159.0
2018-01-19 11:05:00,338.5,338.67,338.1,338.4,46139.0,322.5251,322.6871,322.144,322.4298,46139.0
2018-01-19 11:10:00,338.49,339.2,338.28,338.98,86573.0,322.5156,323.192,322.3155,322.9824,86573.0
2018-01-19 11:15:00,338.98,339.37,338.47,339.28,47995.0,322.9824,323.354,322.4965,323.2683,47995.0
2018-01-19 11:20:00,339.41,339.44,338.86,338.86,39047.0,323.3921,323.4207,322.8681,322.8681,39047.0
2018-01-19 11:25:00,338.95,339.08,338.6,338.9,46414.0,322.9538,323.0777,322.6204,322.9062,46414.0
2018-01-19 11:30:00,338.93,339.08,338.34,338.45,59928.0,322.9348,323.0777,322.3726,322.4774,59928.0
2018-01-19 11:35:00,338.46,338.58,338.01,338.15,49639.0,322.487,322.6013,322.0582,322.1916,49639.0
2018-01-19 11:40:00,338.15,338.27,337.88,338.1,103206.0,322.1916,322.3059,321.9343,322.144,103206.0
2018-01-19 11:45:00,338.1,338.36,337.5,337.63,92527.0,322.144,322.3917,321.5723,321.6961,92527.0
2018-01-19 11:50:00,337.63,337.64,336.22,336.48,124207.0,321.6961,321.7057,320.3527,320.6004,124207.0
2018-01-19 11:55:00,336.47,336.62,335.75,336.38,103168.0,320.5909,320.7338,319.9049,320.5051,103168.0
2018-01-19 12:00:00,336.32,337.42,336.3,337.33,52712.0,320.448,321.496,320.4289,321.4103,52712.0
2018-01-19 12:05:00,337.29,337.6,336.62,337.26,65618.0,321.3722,321.6676,320.7338,321.3436,65618.0
2018-01-19 12:10:00,337.34,337.59,337.02,337.15,30671.0,321.4198,321.658,321.1149,321.2388,30671.0
2018-01-19 12:15:00,337.18,337.96,336.81,337.96,71105.0,321.2674,322.0106,320.9148,322.0106,71105.0
2018-01-19 12:20:00,337.96,338.05,337.37,337.47,53831.0,322.0106,322.0963,321.4484,321.5437,53831.0
2018-01-19 12:25:00,337.44,337.67,337.15,337.28,20212.0,321.5151,321.7342,321.2388,321.3627,20212.0
2018-01-19 12:30:00,337.19,337.19,336.52,336.8,50928.0,321.2769,321.2769,320.6385,320.9053,50928.0
2018-01-19 12:35:00,336.66,337.15,336.65,336.85,28072.0,320.7719,321.2388,320.7624,320.9529,28072.0
2018-01-19 12:40:00,336.86,337.05,336.54,336.82,33621.0,320.9625,321.1435,320.6576,320.9244,33621.0
2018-01-19 12:45:00,336.88,337.29,336.82,337.26,39275.0,320.9815,321.3722,320.9244,321.3436,39275.0
2018-01-19 12:50:00,337.28,337.94,337.23,337.35,53775.0,321.3627,321.9915,321.315,321.4294,53775.0
2018-01-19 12:55:00,337.51,337.68,337.14,337.14,37999.0,321.5818,321.7438,321.2293,321.2293,37999.0
2018-01-19 13:00:00,337.14,337.25,336.6,336.8,23472.0,321.2293,321.3341,320.7147,320.9053,23472.0
2018-01-19 13:05:00,336.72,336.77,336.27,336.57,52319.0,320.8291,320.8767,320.4003,320.6862,52319.0
2018-01-19 13:10:00,336.57,336.84,336.5,336.59,26294.0,320.6862,320.9434,320.6195,320.7052,26294.0
2018-01-19 13:15:00,336.64,336.99,336.58,336.83,45799.0,320.7529,321.0863,320.6957,320.9339,45799.0
2018-01-19 13:20:00,336.75,337.03,336.65,336.93,35699.0,320.8577,321.1245,320.7624,321.0292,35699.0
2018-01-19 13:25:00,336.98,337.04,336.91,336.99,48884.0,321.0768,321.134,321.0101,321.0863,48884.0
2018-01-19 13:30:00,337.0,337.6,336.98,337.42,46511.0,321.0959,321.6676,321.0768,321.496,46511.0
2018-01-19 13:35:00,337.31,337.48,337.0,337.12,47030.0,321.3912,321.5532,321.0959,321.2102,47030.0
2018-01-19 13:40:00,337.1,337.3,336.82,337.19,28588.0,321.1911,321.3817,320.9244,321.2769,28588.0
2018-01-19 13:45:00,337.24,337.34,337.02,337.02,41840.0,321.3245,321.4198,321.1149,321.1149,41840.0
2018-01-19 13:50:00,337.03,337.28,336.88,337.17,45531.0,321.1245,321.3627,320.9815,321.2578,45531.0
2018-01-19 13:55:00,337.16,337.55,337.13,337.55,45661.0,321.2483,321.6199,321.2197,321.6199,45661.0
2018-01-19 14:00:00,337.55,337.68,336.9,337.0,72396.0,321.6199,321.7438,321.0006,321.0959,72396.0
2018-01-19 14:05:00,336.98,337.28,336.57,337.15,55314.0,321.0768,321.3627,320.6862,321.2388,55314.0
2018-01-19 14:10:00,337.19,337.33,336.87,336.92,39220.0,321.2769,321.4103,320.972,321.0196,39220.0
2018-01-19 14:15:00,336.85,337.3,336.81,337.3,67671.0,320.9529,321.3817,320.9148,321.3817,67671.0
2018-01-19 14:20:00,337.3,337.35,336.8,336.87,49332.0,321.3817,321.4294,320.9053,320.972,49332.0
2018-01-19 14:25:00,336.9,336.9,336.51,336.59,46420.0,321.0006,321.0006,320.629,320.7052,46420.0
2018-01-19 14:30:00,336.64,337.26,336.62,337.12,34283.0,320.7529,321.3436,320.7338,321.2102,34283.0
2018-01-19 14:35:00,337.08,337.35,337.01,337.24,33687.0,321.1721,321.4294,321.1054,321.3245,33687.0
2018-01-19 14:40:00,337.18,338.5,337.14,338.41,113580.0,321.2674,322.5251,321.2293,322.4393,113580.0
2018-01-19 14:45:00,338.39,338.88,338.04,338.8,101609.0,322.4203,322.8871,322.0868,322.8109,101609.0
2018-01-19 14:50:00,338.8,338.83,338.29,338.33,56065.0,322.8109,322.8395,322.325,322.3631,56065.0
2018-01-19 14:55:00,338.41,338.45,337.81,337.99,54968.0,322.4393,322.4774,321.8676,322.0391,54968.0
2018-01-19 15:00:00,337.98,338.1,337.75,337.91,39841.0,322.0296,322.144,321.8105,321.9629,39841.0
2018-01-19 15:05:00,337.86,338.15,337.64,338.04,43471.0,321.9153,322.1916,321.7057,322.0868,43471.0
2018-01-19 15:10:00,338.02,338.25,337.9,337.96,42119.0,322.0677,322.2869,321.9534,322.0106,42119.0
2018-01-19 15:15:00,337.94,338.09,337.75,337.9,32835.0,321.9915,322.1344,321.8105,321.9534,32835.0
2018-01-19 15:20:00,337.87,337.99,337.7,337.82,38874.0,321.9248,322.0391,321.7628,321.8772,38874.0
2018-01-19 15:25:00,337.75,338.11,337.7,338.09,41126.0,321.8105,322.1535,321.7628,322.1344,41126.0
2018-01-19 15:30:00,338.09,338.12,337.88,337.92,41182.0,322.1344,322.163,321.9343,321.9725,41182.0
2018-01-19 15:35:00,337.91,338.09,337.8,337.92,50748.0,321.9629,322.1344,321.8581,321.9725,50748.0
2018-01-19 15:40:00,337.91,337.95,337.39,337.62,83153.0,321.9629,322.001,321.4675,321.6866,83153.0
2018-01-19 15:45:00,337.65,337.73,337.24,337.5,140645.0,321.7152,321.7914,321.3245,321.5723,140645.0
2018-01-19 15:50:00,337.5,337.75,337.41,337.75,66543.0,321.5723,321.8105,321.4865,321.8105,66543.0
2018-01-19 15:55:00,337.77,337.87,337.5,337.87,200376.0,321.8295,321.9248,321.5723,321.9248,200376.0
2018-01-22 09:30:00,335.29,335.34,332.04,334.4,295418.0,319.4666,319.5142,316.3699,318.6186,295418.0
2018-01-22 09:35:00,334.47,335.87,334.47,335.28,109017.0,318.6853,320.0192,318.6853,319.457,109017.0
2018-01-22 09:40:00,335.55,336.57,335.0,336.43,90000.0,319.7143,320.6862,319.1903,320.5528,90000.0
2018-01-22 09:45:00,336.25,336.47,335.04,335.3,62558.0,320.3813,320.5909,319.2284,319.4761,62558.0
2018-01-22 09:50:00,335.32,335.35,334.2,334.84,87568.0,319.4952,319.5237,318.428,319.0378,87568.0
2018-01-22 09:55:00,334.74,335.32,333.78,335.2,103055.0,318.9425,319.4952,318.0278,319.3808,103055.0
2018-01-22 10:00:00,335.13,335.63,335.06,335.56,46079.0,319.3141,319.7905,319.2474,319.7238,46079.0
2018-01-22 10:05:00,335.57,335.64,334.84,335.06,67871.0,319.7334,319.8001,319.0378,319.2474,67871.0
2018-01-22 10:10:00,335.15,335.84,334.87,335.77,50734.0,319.3332,319.9906,319.0664,319.9239,50734.0
2018-01-22 10:15:00,335.78,336.3,335.71,336.28,60010.0,319.9334,320.4289,319.8667,320.4098,60010.0
2018-01-22 10:20:00,336.25,336.38,335.31,335.5,47178.0,320.3813,320.5051,319.4856,319.6667,47178.0
2018-01-22 10:25:00,335.47,335.56,334.75,335.39,51632.0,319.6381,319.7238,318.9521,319.5619,51632.0
2018-01-22 10:30:00,335.46,336.06,335.26,335.67,82621.0,319.6285,320.2002,319.438,319.8286,82621.0
2018-01-22 10:35:00,335.59,335.9,335.3,335.54,31813.0,319.7524,320.0478,319.4761,319.7048,31813.0
2018-01-22 10:40:00,335.62,335.73,334.77,334.82,44580.0,319.781,319.8858,318.9711,319.0188,44580.0
2018-01-22 10:45:00,334.84,335.01,334.44,334.63,56951.0,319.0378,319.1998,318.6567,318.8377,56951.0
2018-01-22 10:50:00,334.6,334.96,334.41,334.54,56069.0,318.8091,319.1521,318.6281,318.752,56069.0
2018-01-22 10:55:00,334.64,334.8,334.09,334.2,44261.0,318.8472,318.9997,318.3232,318.428,44261.0
2018-01-22 11:00:00,334.11,334.61,333.96,334.54,102206.0,318.3423,318.8187,318.1993,318.752,102206.0
2018-01-22 11:05:00,334.54,334.99,334.43,334.82,44600.0,318.752,319.1807,318.6472,319.0188,44600.0
2018-01-22 11:10:00,334.81,334.87,334.56,334.74,35798.0,319.0092,319.0664,318.771,318.9425,35798.0
2018-01-22 11:15:00,334.72,335.29,334.61,334.86,56410.0,318.9235,319.4666,318.8187,319.0569,56410.0
2018-01-22 11:20:00,334.86,335.36,334.67,335.11,64937.0,319.0569,319.5333,318.8758,319.2951,64937.0
2018-01-22 11:25:00,335.22,335.56,334.97,335.19,50245.0,319.3999,319.7238,319.1617,319.3713,50245.0
2018-01-22 11:30:00,335.24,335.4,335.06,335.11,50412.0,319.4189,319.5714,319.2474,319.2951,50412.0
2018-01-22 11:35:00,335.14,335.66,335.07,335.58,54591.0,319.3236,319.8191,319.257,319.7429,54591.0
2018-01-22 11:40:00,335.58,337.07,335.45,336.65,116199.0,319.7429,321.1626,319.619,320.7624,116199.0
2018-01-22 11:45:00,336.58,336.81,335.84,336.63,105488.0,320.6957,320.9148,319.9906,320.7433,105488.0
2018-01-22 11:50:00,336.51,337.1,336.34,336.65,72138.0,320.629,321.1911,320.467,320.7624,72138.0
2018-01-22 11:55:00,336.67,336.72,336.11,336.54,58470.0,320.7814,320.8291,320.2479,320.6576,58470.0
2018-01-22 12:00:00,336.55,337.78,336.47,337.68,71837.0,320.6671,321.8391,320.5909,321.7438,71837.0
2018-01-22 12:05:00,337.74,338.97,337.63,338.9,83441.0,321.8009,322.9729,321.6961,322.9062,83441.0
2018-01-22 12:10:00,338.9,340.1,338.67,339.94,92500.0,322.9062,324.0496,322.6871,323.8971,92500.0
2018-01-22 12:15:00,340.09,341.06,339.94,340.99,166202.0,324.04,324.9643,323.8971,324.8976,166202.0
2018-01-22 12:20:00,340.91,341.39,340.44,340.91,93479.0,324.8213,325.2787,324.3735,324.8213,93479.0
2018-01-22 12:25:00,340.93,341.2,340.26,340.98,83584.0,324.8404,325.0977,324.202,324.888,83584.0
2018-01-22 12:30:00,341.0,341.09,340.59,340.89,52470.0,324.9071,324.9928,324.5164,324.8023,52470.0
2018-01-22 12:35:00,340.97,341.13,340.61,340.72,59493.0,324.8785,325.031,324.5355,324.6403,59493.0
2018-01-22 12:40:00,340.79,340.85,340.27,340.8,56453.0,324.707,324.7642,324.2115,324.7165,56453.0
2018-01-22 12:45:00,340.79,341.09,340.7,340.94,42881.0,324.707,324.9928,324.6213,324.8499,42881.0
2018-01-22 12:50:00,340.98,341.13,340.67,340.83,48677.0,324.888,325.031,324.5927,324.7451,48677.0
2018-01-22 12:55:00,340.9,340.98,340.28,340.31,48385.0,324.8118,324.888,324.2211,324.2497,48385.0
2018-01-22 13:00:00,340.27,340.3,339.65,339.85,61369.0,324.2115,324.2401,323.6208,323.8114,61369.0
2018-01-22 13:05:00,339.72,339.75,338.8,339.05,69224.0,323.6875,323.7161,322.8109,323.0491,69224.0
2018-01-22 13:10:00,339.1,339.25,338.68,338.72,85646.0,323.0968,323.2397,322.6966,322.7347,85646.0
2018-01-22 13:15:00,338.72,338.84,338.15,338.16,50898.0,322.7347,322.849,322.1916,322.2011,50898.0
2018-01-22 13:20:00,338.26,338.47,337.91,338.4,70982.0,322.2964,322.4965,321.9629,322.4298,70982.0
2018-01-22 13:25:00,338.41,338.64,338.0,338.39,53298.0,322.4393,322.6585,322.0487,322.4203,53298.0
2018-01-22 13:30:00,338.31,338.87,338.3,338.87,45661.0,322.344,322.8776,322.3345,322.8776,45661.0
2018-01-22 13:35:00,338.87,339.02,338.55,338.57,56379.0,322.8776,323.0205,322.5727,322.5918,56379.0
2018-01-22 13:40:00,338.56,338.59,338.15,338.49,70552.0,322.5822,322.6108,322.1916,322.5156,70552.0
2018-01-22 13:45:00,338.5,338.55,337.62,337.76,79498.0,322.5251,322.5727,321.6866,321.82,79498.0
2018-01-22 13:50:00,337.74,337.98,337.27,337.5,56611.0,321.8009,322.0296,321.3531,321.5723,56611.0
2018-01-22 13:55:00,337.42,337.97,337.26,337.94,43270.0,321.496,322.0201,321.3436,321.9915,43270.0
2018-01-22 14:00:00,337.9,338.38,337.83,337.91,40960.0,321.9534,322.4107,321.8867,321.9629,40960.0
2018-01-22 14:05:00,337.96,338.07,337.55,337.58,42566.0,322.0106,322.1154,321.6199,321.6485,42566.0
2018-01-22 14:10:00,337.68,337.83,337.32,337.71,53271.0,321.7438,321.8867,321.4008,321.7724,53271.0
2018-01-22 14:15:00,337.68,338.29,337.68,337.86,68250.0,321.7438,322.325,321.7438,321.9153,68250.0
2018-01-22 14:20:00,337.83,338.3,337.78,338.23,39153.0,321.8867,322.3345,321.8391,322.2678,39153.0
2018-01-22 14:25:00,338.25,338.5,337.55,337.77,44796.0,322.2869,322.5251,321.6199,321.8295,44796.0
2018-01-22 14:30:00,337.72,337.75,337.34,337.44,25364.0,321.7819,321.8105,321.4198,321.5151,25364.0
2018-01-22 14:35:00,337.31,337.75,337.2,337.49,49750.0,321.3912,321.8105,321.2864,321.5627,49750.0
2018-01-22 14:40:00,337.5,338.17,337.49,338.06,20871.0,321.5723,322.2107,321.5627,322.1058,20871.0
2018-01-22 14:45:00,338.18,338.53,337.93,338.53,35109.0,322.2202,322.5537,321.982,322.5537,35109.0
2018-01-22 14:50:00,338.45,338.85,338.37,338.58,28386.0,322.4774,322.8586,322.4012,322.6013,28386.0
2018-01-22 14:55:00,338.58,338.65,338.12,338.51,26646.0,322.6013,322.668,322.163,322.5346,26646.0
2018-01-22 15:00:00,338.39,338.83,338.22,338.74,18876.0,322.4203,322.8395,322.2583,322.7538,18876.0
2018-01-22 15:05:00,338.71,338.99,338.63,338.99,20715.0,322.7252,322.992,322.6489,322.992,20715.0
2018-01-22 15:10:00,338.9,339.14,338.79,339.14,23303.0,322.9062,323.1349,322.8014,323.1349,23303.0
2018-01-22 15:15:00,339.17,339.46,339.08,339.42,31166.0,323.1635,323.4398,323.0777,323.4017,31166.0
2018-01-22 15:20:00,339.36,339.52,339.11,339.18,35047.0,323.3445,323.4969,323.1063,323.173,35047.0
2018-01-22 15:25:00,339.17,339.21,338.74,338.9,49885.0,323.1635,323.2016,322.7538,322.9062,49885.0
2018-01-22 15:30:00,338.9,339.55,338.89,339.54,55844.0,322.9062,323.5255,322.8967,323.516,55844.0
2018-01-22 15:35:00,339.49,339.5,339.12,339.34,67028.0,323.4684,323.4779,323.1158,323.3254,67028.0
2018-01-22 15:40:00,339.27,339.39,339.03,339.35,30194.0,323.2587,323.3731,323.0301,323.335,30194.0
2018-01-22 15:45:00,339.37,339.83,339.3,339.76,67774.0,323.354,323.7923,323.2873,323.7256,67774.0
2018-01-22 15:50:00,339.77,339.98,339.35,339.49,73847.0,323.7351,323.9352,323.335,323.4684,73847.0
2018-01-22 15:55:00,339.51,339.57,337.92,338.0,360223.0,323.4874,323.5446,321.9725,322.0487,360223.0
2018-01-23 09:30:00,338.34,338.94,337.74,337.85,176711.0,322.3726,322.9443,321.8009,321.9058,176711.0
2018-01-23 09:35:00,337.92,338.07,336.36,337.27,95210.0,321.9725,322.1154,320.4861,321.3531,95210.0
2018-01-23 09:40:00,337.35,337.97,337.15,337.55,62395.0,321.4294,322.0201,321.2388,321.6199,62395.0
2018-01-23 09:45:00,337.59,337.71,337.08,337.21,60547.0,321.658,321.7724,321.1721,321.296,60547.0
2018-01-23 09:50:00,337.15,337.38,336.7,336.77,54322.0,321.2388,321.4579,320.81,320.8767,54322.0
2018-01-23 09:55:00,336.71,336.97,334.81,336.21,114807.0,320.8196,321.0673,319.0092,320.3432,114807.0
2018-01-23 10:00:00,336.35,336.8,335.36,336.56,81156.0,320.4765,320.9053,319.5333,320.6766,81156.0
2018-01-23 10:05:00,336.61,337.46,336.45,337.37,49266.0,320.7243,321.5342,320.5718,321.4484,49266.0
2018-01-23 10:10:00,337.29,338.6,337.26,338.52,73664.0,321.3722,322.6204,321.3436,322.5441,73664.0
2018-01-23 10:15:00,338.44,338.7,337.9,338.03,54555.0,322.4679,322.7156,321.9534,322.0773,54555.0
2018-01-23 10:20:00,338.03,338.18,337.14,337.53,40563.0,322.0773,322.2202,321.2293,321.6009,40563.0
2018-01-23 10:25:00,337.47,337.82,337.29,337.45,34183.0,321.5437,321.8772,321.3722,321.5246,34183.0
2018-01-23 10:30:00,337.54,337.72,337.1,337.51,33586.0,321.6104,321.7819,321.1911,321.5818,33586.0
2018-01-23 10:35:00,337.63,337.95,337.52,337.92,34501.0,321.6961,322.001,321.5913,321.9725,34501.0
2018-01-23 10:40:00,337.96,337.96,337.45,337.71,24529.0,322.0106,322.0106,321.5246,321.7724,24529.0
2018-01-23 10:45:00,337.69,337.7,336.77,336.89,55184.0,321.7533,321.7628,320.8767,320.9911,55184.0
2018-01-23 10:50:00,336.88,337.2,336.81,336.98,51909.0,320.9815,321.2864,320.9148,321.0768,51909.0
2018-01-23 10:55:00,336.93,337.08,336.8,336.8,51207.0,321.0292,321.1721,320.9053,320.9053,51207.0
2018-01-23 11:00:00,336.84,337.31,336.78,337.0,46700.0,320.9434,321.3912,320.8863,321.0959,46700.0
2018-01-23 11:05:00,336.94,337.04,336.31,336.44,27953.0,321.0387,321.134,320.4384,320.5623,27953.0
2018-01-23 11:10:00,336.36,336.71,336.26,336.62,34306.0,320.4861,320.8196,320.3908,320.7338,34306.0
2018-01-23 11:15:00,336.62,337.05,336.61,336.7,26545.0,320.7338,321.1435,320.7243,320.81,26545.0
2018-01-23 11:20:00,336.7,336.81,336.46,336.8,30259.0,320.81,320.9148,320.5814,320.9053,30259.0
2018-01-23 11:25:00,336.76,336.95,336.37,336.37,23658.0,320.8672,321.0482,320.4956,320.4956,23658.0
2018-01-23 11:30:00,336.38,336.66,336.38,336.63,20280.0,320.5051,320.7719,320.5051,320.7433,20280.0
2018-01-23 11:35:00,336.6,336.6,336.04,336.07,44489.0,320.7147,320.7147,320.1812,320.2098,44489.0
2018-01-23 11:40:00,336.1,336.29,335.86,335.91,39924.0,320.2383,320.4194,320.0097,320.0573,39924.0
2018-01-23 11:45:00,335.92,336.12,335.71,336.01,27183.0,320.0668,320.2574,319.8667,320.1526,27183.0
2018-01-23 11:50:00,335.98,336.65,335.71,336.65,52562.0,320.124,320.7624,319.8667,320.7624,52562.0
2018-01-23 11:55:00,336.64,336.68,336.17,336.27,48993.0,320.7529,320.791,320.305,320.4003,48993.0
2018-01-23 12:00:00,336.19,336.32,336.0,336.12,19961.0,320.3241,320.448,320.1431,320.2574,19961.0
2018-01-23 12:05:00,336.03,336.3,336.0,336.22,22675.0,320.1716,320.4289,320.1431,320.3527,22675.0
2018-01-23 12:10:00,336.15,336.24,336.01,336.05,28357.0,320.286,320.3717,320.1526,320.1907,28357.0
2018-01-23 12:15:00,336.05,336.27,335.98,336.09,33170.0,320.1907,320.4003,320.124,320.2288,33170.0
2018-01-23 12:20:00,336.03,336.17,335.99,336.06,25350.0,320.1716,320.305,320.1335,320.2002,25350.0
2018-01-23 12:25:00,336.1,336.43,335.96,336.16,31777.0,320.2383,320.5528,320.1049,320.2955,31777.0
2018-01-23 12:30:00,336.2,336.3,336.05,336.22,24784.0,320.3336,320.4289,320.1907,320.3527,24784.0
2018-01-23 12:35:00,336.18,336.18,335.98,336.01,25791.0,320.3146,320.3146,320.124,320.1526,25791.0
2018-01-23 12:40:00,336.0,336.06,335.71,335.78,26219.0,320.1431,320.2002,319.8667,319.9334,26219.0
2018-01-23 12:45:00,335.78,336.26,335.78,336.2,24973.0,319.9334,320.3908,319.9334,320.3336,24973.0
2018-01-23 12:50:00,336.13,336.19,335.95,336.13,21273.0,320.2669,320.3241,320.0954,320.2669,21273.0
2018-01-23 12:55:00,336.11,336.48,336.01,336.41,17015.0,320.2479,320.6004,320.1526,320.5337,17015.0
2018-01-23 13:00:00,336.5,336.79,336.32,336.49,46682.0,320.6195,320.8958,320.448,320.6099,46682.0
2018-01-23 13:05:00,336.54,336.58,336.21,336.3,22267.0,320.6576,320.6957,320.3432,320.4289,22267.0
2018-01-23 13:10:00,336.31,336.39,335.9,336.1,40383.0,320.4384,320.5147,320.0478,320.2383,40383.0
2018-01-23 13:15:00,336.02,336.12,335.8,335.88,22328.0,320.1621,320.2574,319.9525,320.0287,22328.0
2018-01-23 13:20:00,335.91,336.28,335.81,336.27,18930.0,320.0573,320.4098,319.962,320.4003,18930.0
2018-01-23 13:25:00,336.27,336.39,336.07,336.23,30977.0,320.4003,320.5147,320.2098,320.3622,30977.0
2018-01-23 13:30:00,336.23,336.44,336.17,336.32,19593.0,320.3622,320.5623,320.305,320.448,19593.0
2018-01-23 13:35:00,336.26,336.3,335.89,336.1,27791.0,320.3908,320.4289,320.0383,320.2383,27791.0
2018-01-23 13:40:00,336.14,336.36,336.01,336.01,22234.0,320.2765,320.4861,320.1526,320.1526,22234.0
2018-01-23 13:45:00,336.07,336.24,335.82,335.82,18313.0,320.2098,320.3717,319.9716,319.9716,18313.0
2018-01-23 13:50:00,335.81,335.87,335.54,335.55,42485.0,319.962,320.0192,319.7048,319.7143,42485.0
2018-01-23 13:55:00,335.57,336.07,335.55,336.03,26587.0,319.7334,320.2098,319.7143,320.1716,26587.0
2018-01-23 14:00:00,336.05,336.09,335.74,335.9,26409.0,320.1907,320.2288,319.8953,320.0478,26409.0
2018-01-23 14:05:00,335.93,336.04,335.71,335.87,18245.0,320.0764,320.1812,319.8667,320.0192,18245.0
2018-01-23 14:10:00,335.9,336.11,335.79,335.96,23967.0,320.0478,320.2479,319.943,320.1049,23967.0
2018-01-23 14:15:00,335.92,335.96,335.35,335.35,39904.0,320.0668,320.1049,319.5237,319.5237,39904.0
2018-01-23 14:20:00,335.4,335.4,334.96,335.07,53366.0,319.5714,319.5714,319.1521,319.257,53366.0
2018-01-23 14:25:00,335.1,335.66,335.0,335.51,47723.0,319.2855,319.8191,319.1903,319.6762,47723.0
2018-01-23 14:30:00,335.48,335.57,335.29,335.29,26890.0,319.6476,319.7334,319.4666,319.4666,26890.0
2018-01-23 14:35:00,335.36,335.42,334.95,335.12,43636.0,319.5333,319.5904,319.1426,319.3046,43636.0
2018-01-23 14:40:00,335.22,335.74,335.14,335.73,32587.0,319.3999,319.8953,319.3236,319.8858,32587.0
2018-01-23 14:45:00,335.76,336.28,335.73,336.21,32883.0,319.9144,320.4098,319.8858,320.3432,32883.0
2018-01-23 14:50:00,336.25,336.32,336.05,336.21,28553.0,320.3813,320.448,320.1907,320.3432,28553.0
2018-01-23 14:55:00,336.21,336.21,335.88,335.94,31228.0,320.3432,320.3432,320.0287,320.0859,31228.0
2018-01-23 15:00:00,336.03,336.17,335.9,336.17,24653.0,320.1716,320.305,320.0478,320.305,24653.0
2018-01-23 15:05:00,336.14,336.14,335.8,336.08,25383.0,320.2765,320.2765,319.9525,320.2193,25383.0
2018-01-23 15:10:00,336.04,336.22,335.65,335.71,27215.0,320.1812,320.3527,319.8096,319.8667,27215.0
2018-01-23 15:15:00,335.73,336.25,335.73,336.11,34381.0,319.8858,320.3813,319.8858,320.2479,34381.0
2018-01-23 15:20:00,336.04,336.26,335.98,336.24,36603.0,320.1812,320.3908,320.124,320.3717,36603.0
2018-01-23 15:25:00,336.19,336.47,336.19,336.38,42139.0,320.3241,320.5909,320.3241,320.5051,42139.0
2018-01-23 15:30:00,336.41,336.58,336.12,336.34,51584.0,320.5337,320.6957,320.2574,320.467,51584.0
2018-01-23 15:35:00,336.37,336.39,336.15,336.15,31087.0,320.4956,320.5147,320.286,320.286,31087.0
2018-01-23 15:40:00,336.13,336.15,335.57,335.74,49718.0,320.2669,320.286,319.7334,319.8953,49718.0
2018-01-23 15:45:00,335.79,336.4,335.78,336.33,62441.0,319.943,320.5242,319.9334,320.4575,62441.0
2018-01-23 15:50:00,336.33,336.34,335.75,335.81,56313.0,320.4575,320.467,319.9049,319.962,56313.0
2018-01-23 15:55:00,335.84,336.19,335.48,335.61,124503.0,319.9906,320.3241,319.6476,319.7715,124503.0
2018-01-24 09:30:00,336.2,336.7,336.0,336.4,125039.0,320.3336,320.81,320.1431,320.5242,125039.0
2018-01-24 09:35:00,336.19,337.57,336.03,337.46,65491.0,320.3241,321.639,320.1716,321.5342,65491.0
2018-01-24 09:40:00,337.49,338.41,337.37,338.15,105964.0,321.5627,322.4393,321.4484,322.1916,105964.0
2018-01-24 09:45:00,338.2,338.99,338.18,338.55,99034.0,322.2392,322.992,322.2202,322.5727,99034.0
2018-01-24 09:50:00,338.6,338.62,337.32,337.58,64415.0,322.6204,322.6394,321.4008,321.6485,64415.0
2018-01-24 09:55:00,337.68,338.29,337.57,337.7,63846.0,321.7438,322.325,321.639,321.7628,63846.0
2018-01-24 10:00:00,337.7,338.11,337.5,337.64,55161.0,321.7628,322.1535,321.5723,321.7057,55161.0
2018-01-24 10:05:00,337.55,337.86,337.06,337.63,37846.0,321.6199,321.9153,321.153,321.6961,37846.0
2018-01-24 10:10:00,337.57,337.8,337.49,337.65,41445.0,321.639,321.8581,321.5627,321.7152,41445.0
2018-01-24 10:15:00,337.74,337.82,337.25,337.5,34468.0,321.8009,321.8772,321.3341,321.5723,34468.0
2018-01-24 10:20:00,337.47,337.92,337.34,337.66,40966.0,321.5437,321.9725,321.4198,321.7247,40966.0
2018-01-24 10:25:00,337.71,338.1,337.63,337.75,39166.0,321.7724,322.144,321.6961,321.8105,39166.0
2018-01-24 10:30:00,337.8,337.93,337.5,337.71,30731.0,321.8581,321.982,321.5723,321.7724,30731.0
2018-01-24 10:35:00,337.75,337.88,337.57,337.72,32390.0,321.8105,321.9343,321.639,321.7819,32390.0
2018-01-24 10:40:00,337.72,338.0,337.7,338.0,48682.0,321.7819,322.0487,321.7628,322.0487,48682.0
2018-01-24 10:45:00,338.0,338.2,337.66,338.0,30352.0,322.0487,322.2392,321.7247,322.0487,30352.0
2018-01-24 10:50:00,338.0,338.33,337.9,338.17,33778.0,322.0487,322.3631,321.9534,322.2107,33778.0
2018-01-24 10:55:00,338.11,338.11,337.26,337.61,31559.0,322.1535,322.1535,321.3436,321.6771,31559.0
2018-01-24 11:00:00,337.67,337.79,337.46,337.51,32243.0,321.7342,321.8486,321.5342,321.5818,32243.0
2018-01-24 11:05:00,337.54,337.64,337.27,337.39,21471.0,321.6104,321.7057,321.3531,321.4675,21471.0
2018-01-24 11:10:00,337.4,337.43,336.3,336.64,53446.0,321.477,321.5056,320.4289,320.7529,53446.0
2018-01-24 11:15:00,336.55,336.71,336.12,336.49,44935.0,320.6671,320.8196,320.2574,320.6099,44935.0
2018-01-24 11:20:00,336.55,336.65,336.0,336.22,44565.0,320.6671,320.7624,320.1431,320.3527,44565.0
2018-01-24 11:25:00,336.27,336.37,336.02,336.1,27987.0,320.4003,320.4956,320.1621,320.2383,27987.0
2018-01-24 11:30:00,336.1,336.18,335.21,335.37,58319.0,320.2383,320.3146,319.3903,319.5428,58319.0
2018-01-24 11:35:00,335.34,336.02,334.63,335.4,58101.0,319.5142,320.1621,318.8377,319.5714,58101.0
2018-01-24 11:40:00,335.47,336.25,335.43,336.25,30146.0,319.6381,320.3813,319.6,320.3813,30146.0
2018-01-24 11:45:00,336.21,336.34,335.85,335.98,26992.0,320.3432,320.467,320.0001,320.124,26992.0
2018-01-24 11:50:00,335.89,336.67,335.78,336.6,18092.0,320.0383,320.7814,319.9334,320.7147,18092.0
2018-01-24 11:55:00,336.67,336.67,336.19,336.23,14662.0,320.7814,320.7814,320.3241,320.3622,14662.0
2018-01-24 12:00:00,336.43,336.65,336.18,336.4,17794.0,320.5528,320.7624,320.3146,320.5242,17794.0
2018-01-24 12:05:00,336.34,336.61,336.33,336.4,16117.0,320.467,320.7243,320.4575,320.5242,16117.0
2018-01-24 12:10:00,336.36,337.1,336.31,337.05,53636.0,320.4861,321.1911,320.4384,321.1435,53636.0
2018-01-24 12:15:00,337.09,337.5,336.77,337.15,115629.0,321.1816,321.5723,320.8767,321.2388,115629.0
2018-01-24 12:20:00,337.19,337.42,336.63,336.63,54074.0,321.2769,321.496,320.7433,320.7433,54074.0
2018-01-24 12:25:00,336.8,337.0,336.17,336.55,23184.0,320.9053,321.0959,320.305,320.6671,23184.0
2018-01-24 12:30:00,336.61,337.12,336.33,336.89,16163.0,320.7243,321.2102,320.4575,320.9911,16163.0
2018-01-24 12:35:00,336.79,337.0,336.39,336.42,25391.0,320.8958,321.0959,320.5147,320.5432,25391.0
2018-01-24 12:40:00,336.28,337.08,336.1,336.87,28842.0,320.4098,321.1721,320.2383,320.972,28842.0
2018-01-24 12:45:00,336.85,336.85,336.03,336.4,12855.0,320.9529,320.9529,320.1716,320.5242,12855.0
2018-01-24 12:50:00,336.29,336.4,335.52,335.83,20945.0,320.4194,320.5242,319.6857,319.9811,20945.0
2018-01-24 12:55:00,335.82,336.23,335.58,335.71,22171.0,319.9716,320.3622,319.7429,319.8667,22171.0
2018-01-24 13:00:00,335.57,335.85,335.56,335.75,20679.0,319.7334,320.0001,319.7238,319.9049,20679.0
2018-01-24 13:05:00,335.73,335.73,334.65,334.77,38965.0,319.8858,319.8858,318.8568,318.9711,38965.0
2018-01-24 13:10:00,334.75,335.26,334.58,335.12,31520.0,318.9521,319.438,318.7901,319.3046,31520.0
2018-01-24 13:15:00,335.16,335.16,334.31,334.52,30288.0,319.3427,319.3427,318.5328,318.7329,30288.0
2018-01-24 13:20:00,334.52,334.9,334.14,334.86,20376.0,318.7329,319.095,318.3708,319.0569,20376.0
2018-01-24 13:25:00,334.85,335.21,334.54,334.95,17459.0,319.0473,319.3903,318.752,319.1426,17459.0
2018-01-24 13:30:00,335.02,335.62,334.9,335.55,13213.0,319.2093,319.781,319.095,319.7143,13213.0
2018-01-24 13:35:00,335.62,335.9,335.27,335.79,18668.0,319.781,320.0478,319.4475,319.943,18668.0
2018-01-24 13:40:00,335.74,335.83,335.23,335.59,20489.0,319.8953,319.9811,319.4094,319.7524,20489.0
2018-01-24 13:45:00,335.46,335.96,335.4,335.89,31814.0,319.6285,320.1049,319.5714,320.0383,31814.0
2018-01-24 13:50:00,336.0,336.17,335.8,336.0,15743.0,320.1431,320.305,319.9525,320.1431,15743.0
2018-01-24 13:55:00,336.19,336.19,335.21,335.22,21235.0,320.3241,320.3241,319.3903,319.3999,21235.0
2018-01-24 14:00:00,335.35,335.86,335.3,335.77,12393.0,319.5237,320.0097,319.4761,319.9239,12393.0
2018-01-24 14:05:00,335.77,335.99,335.61,335.66,16400.0,319.9239,320.1335,319.7715,319.8191,16400.0
2018-01-24 14:10:00,335.73,335.87,335.35,335.66,23255.0,319.8858,320.0192,319.5237,319.8191,23255.0
2018-01-24 14:15:00,335.56,336.19,335.56,336.13,32897.0,319.7238,320.3241,319.7238,320.2669,32897.0
2018-01-24 14:20:00,336.14,336.3,335.95,336.08,28961.0,320.2765,320.4289,320.0954,320.2193,28961.0
2018-01-24 14:25:00,336.07,336.16,335.89,336.15,32954.0,320.2098,320.2955,320.0383,320.286,32954.0
2018-01-24 14:30:00,336.15,336.15,335.62,335.71,27125.0,320.286,320.286,319.781,319.8667,27125.0
2018-01-24 14:35:00,335.78,335.79,335.0,335.7,48991.0,319.9334,319.943,319.1903,319.8572,48991.0
2018-01-24 14:40:00,335.58,336.06,335.35,336.06,14190.0,319.7429,320.2002,319.5237,320.2002,14190.0
2018-01-24 14:45:00,336.07,336.29,335.89,336.0,22970.0,320.2098,320.4194,320.0383,320.1431,22970.0
2018-01-24 14:50:00,336.05,336.15,335.16,335.75,47356.0,320.1907,320.286,319.3427,319.9049,47356.0
2018-01-24 14:55:00,335.76,336.04,335.68,335.87,18316.0,319.9144,320.1812,319.8382,320.0192,18316.0
2018-01-24 15:00:00,335.92,336.0,335.67,335.68,22061.0,320.0668,320.1431,319.8286,319.8382,22061.0
2018-01-24 15:05:00,335.76,335.96,335.6,335.71,23938.0,319.9144,320.1049,319.7619,319.8667,23938.0
2018-01-24 15:10:00,335.71,336.04,335.64,335.87,23511.0,319.8667,320.1812,319.8001,320.0192,23511.0
2018-01-24 15:15:00,335.83,336.12,335.65,336.1,22008.0,319.9811,320.2574,319.8096,320.2383,22008.0
2018-01-24 15:20:00,336.09,336.17,335.86,335.91,28858.0,320.2288,320.305,320.0097,320.0573,28858.0
2018-01-24 15:25:00,335.92,335.98,335.57,335.71,21461.0,320.0668,320.124,319.7334,319.8667,21461.0
2018-01-24 15:30:00,335.75,335.86,335.4,335.47,44627.0,319.9049,320.0097,319.5714,319.6381,44627.0
2018-01-24 15:35:00,335.47,335.65,335.28,335.37,45464.0,319.6381,319.8096,319.457,319.5428,45464.0
2018-01-24 15:40:00,335.4,335.42,334.92,335.24,55415.0,319.5714,319.5904,319.114,319.4189,55415.0
2018-01-24 15:45:00,335.23,335.94,335.2,335.38,52167.0,319.4094,320.0859,319.3808,319.5523,52167.0
2018-01-24 15:50:00,335.35,335.42,334.89,335.11,92281.0,319.5237,319.5904,319.0854,319.2951,92281.0
2018-01-24 15:55:00,335.16,335.73,334.68,334.7,182755.0,319.3427,319.8858,318.8854,318.9044,182755.0
2018-01-25 09:30:00,336.21,338.38,335.3,338.17,157252.0,320.3432,322.4107,319.4761,322.2107,157252.0
2018-01-25 09:35:00,338.18,340.33,338.01,340.33,159892.0,322.2202,324.2687,322.0582,324.2687,159892.0
2018-01-25 09:40:00,340.21,340.34,339.55,339.66,101927.0,324.1544,324.2782,323.5255,323.6303,101927.0
2018-01-25 09:45:00,339.73,339.8,338.8,339.76,70827.0,323.697,323.7637,322.8109,323.7256,70827.0
2018-01-25 09:50:00,339.79,339.85,338.7,338.81,66217.0,323.7542,323.8114,322.7156,322.8204,66217.0
2018-01-25 09:55:00,338.78,338.83,336.42,337.72,105062.0,322.7919,322.8395,320.5432,321.7819,105062.0
2018-01-25 10:00:00,337.83,338.29,336.58,338.25,54470.0,321.8867,322.325,320.6957,322.2869,54470.0
2018-01-25 10:05:00,338.26,338.83,336.86,337.07,52129.0,322.2964,322.8395,320.9625,321.1626,52129.0
2018-01-25 10:10:00,337.07,337.67,337.07,337.64,27843.0,321.1626,321.7342,321.1626,321.7057,27843.0
2018-01-25 10:15:00,337.47,339.15,337.47,339.04,48775.0,321.5437,323.1444,321.5437,323.0396,48775.0
2018-01-25 10:20:00,338.98,339.97,338.9,339.59,62625.0,322.9824,323.9257,322.9062,323.5636,62625.0
2018-01-25 10:25:00,339.55,339.56,338.88,338.95,28164.0,323.5255,323.5351,322.8871,322.9538,28164.0
2018-01-25 10:30:00,339.13,339.81,339.05,339.73,26636.0,323.1253,323.7733,323.0491,323.697,26636.0
2018-01-25 10:35:00,339.67,339.83,339.1,339.63,31945.0,323.6399,323.7923,323.0968,323.6018,31945.0
2018-01-25 10:40:00,339.53,339.85,339.33,339.55,29733.0,323.5065,323.8114,323.3159,323.5255,29733.0
2018-01-25 10:45:00,339.55,339.7,338.33,338.42,32618.0,323.5255,323.6684,322.3631,322.4489,32618.0
2018-01-25 10:50:00,338.33,339.21,338.33,339.06,16067.0,322.3631,323.2016,322.3631,323.0587,16067.0
2018-01-25 10:55:00,338.91,339.24,338.65,338.87,18673.0,322.9157,323.2302,322.668,322.8776,18673.0
2018-01-25 11:00:00,338.94,338.95,338.12,338.86,30684.0,322.9443,322.9538,322.163,322.8681,30684.0
2018-01-25 11:05:00,338.79,339.17,338.65,338.75,22967.0,322.8014,323.1635,322.668,322.7633,22967.0
2018-01-25 11:10:00,338.72,339.18,338.52,338.84,26624.0,322.7347,323.173,322.5441,322.849,26624.0
2018-01-25 11:15:00,338.8,339.29,338.79,339.24,18874.0,322.8109,323.2778,322.8014,323.2302,18874.0
2018-01-25 11:20:00,339.17,339.77,339.16,339.68,36670.0,323.1635,323.7351,323.1539,323.6494,36670.0
2018-01-25 11:25:00,339.72,340.18,339.62,340.03,70371.0,323.6875,324.1258,323.5922,323.9829,70371.0
2018-01-25 11:30:00,340.0,340.49,340.0,340.49,33193.0,323.9543,324.4212,323.9543,324.4212,33193.0
2018-01-25 11:35:00,340.45,341.06,340.31,340.55,60392.0,324.3831,324.9643,324.2497,324.4783,60392.0
2018-01-25 11:40:00,340.65,340.65,340.18,340.5,42523.0,324.5736,324.5736,324.1258,324.4307,42523.0
2018-01-25 11:45:00,340.49,340.54,340.02,340.3,14434.0,324.4212,324.4688,323.9733,324.2401,14434.0
2018-01-25 11:50:00,340.37,341.33,340.21,341.28,44558.0,324.3068,325.2215,324.1544,325.1739,44558.0
2018-01-25 11:55:00,341.33,341.94,341.18,341.4,62929.0,325.2215,325.8027,325.0786,325.2882,62929.0
2018-01-25 12:00:00,341.25,342.21,341.2,341.99,61018.0,325.1453,326.06,325.0977,325.8504,61018.0
2018-01-25 12:05:00,342.0,342.48,341.91,342.15,51060.0,325.8599,326.3172,325.7742,326.0028,51060.0
2018-01-25 12:10:00,342.1,342.76,342.03,342.76,55803.0,325.9552,326.584,325.8885,326.584,55803.0
2018-01-25 12:15:00,342.8,343.62,342.75,343.03,80108.0,326.6221,327.4034,326.5745,326.8413,80108.0
2018-01-25 12:20:00,343.11,343.23,342.83,343.0,67960.0,326.9175,327.0319,326.6507,326.8127,67960.0
2018-01-25 12:25:00,343.0,343.07,342.5,342.64,71074.0,326.8127,326.8794,326.3363,326.4697,71074.0
2018-01-25 12:30:00,342.68,342.71,341.31,341.8,56709.0,326.5078,326.5364,325.2025,325.6693,56709.0
2018-01-25 12:35:00,341.7,342.55,341.64,342.15,33758.0,325.5741,326.3839,325.5169,326.0028,33758.0
2018-01-25 12:40:00,342.14,342.47,342.04,342.42,19154.0,325.9933,326.3077,325.898,326.2601,19154.0
2018-01-25 12:45:00,342.44,342.46,342.26,342.36,22094.0,326.2791,326.2982,326.1076,326.2029,22094.0
2018-01-25 12:50:00,342.42,342.43,341.55,341.75,26084.0,326.2601,326.2696,325.4311,325.6217,26084.0
2018-01-25 12:55:00,341.76,342.09,341.63,341.88,10588.0,325.6312,325.9457,325.5074,325.7456,10588.0
2018-01-25 13:00:00,341.87,341.93,341.47,341.47,33916.0,325.736,325.7932,325.3549,325.3549,33916.0
2018-01-25 13:05:00,341.5,342.1,341.41,341.97,26528.0,325.3835,325.9552,325.2977,325.8313,26528.0
2018-01-25 13:10:00,342.0,342.5,342.0,342.46,20144.0,325.8599,326.3363,325.8599,326.2982,20144.0
2018-01-25 13:15:00,342.51,342.56,342.06,342.56,12379.0,326.3458,326.3935,325.9171,326.3935,12379.0
2018-01-25 13:20:00,342.61,342.86,342.41,342.45,21105.0,326.4411,326.6793,326.2506,326.2887,21105.0
2018-01-25 13:25:00,342.46,342.84,342.46,342.65,19387.0,326.2982,326.6603,326.2982,326.4792,19387.0
2018-01-25 13:30:00,342.66,342.74,342.17,342.69,12906.0,326.4888,326.565,326.0219,326.5173,12906.0
2018-01-25 13:35:00,342.76,343.16,342.53,342.98,36417.0,326.584,326.9652,326.3649,326.7937,36417.0
2018-01-25 13:40:00,343.07,343.46,343.0,343.27,31141.0,326.8794,327.251,326.8127,327.07,31141.0
2018-01-25 13:45:00,343.39,343.48,343.04,343.04,29946.0,327.1843,327.2701,326.8508,326.8508,29946.0
2018-01-25 13:50:00,343.13,343.35,342.96,343.04,17797.0,326.9366,327.1462,326.7746,326.8508,17797.0
2018-01-25 13:55:00,343.08,343.09,342.5,342.63,20139.0,326.8889,326.8985,326.3363,326.4602,20139.0
2018-01-25 14:00:00,342.72,343.04,342.56,342.8,20212.0,326.5459,326.8508,326.3935,326.6221,20212.0
2018-01-25 14:05:00,342.82,343.03,342.7,342.7,30235.0,326.6412,326.8413,326.5269,326.5269,30235.0
2018-01-25 14:10:00,342.67,342.76,341.89,342.5,56341.0,326.4983,326.584,325.7551,326.3363,56341.0
2018-01-25 14:15:00,342.47,342.93,342.26,342.91,19105.0,326.3077,326.746,326.1076,326.727,19105.0
2018-01-25 14:20:00,342.98,343.0,342.63,342.63,18284.0,326.7937,326.8127,326.4602,326.4602,18284.0
2018-01-25 14:25:00,342.7,342.7,342.18,342.44,18341.0,326.5269,326.5269,326.0314,326.2791,18341.0
2018-01-25 14:30:00,342.4,342.54,342.17,342.45,15150.0,326.241,326.3744,326.0219,326.2887,15150.0
2018-01-25 14:35:00,342.39,342.39,341.02,341.02,57435.0,326.2315,326.2315,324.9262,324.9262,57435.0
2018-01-25 14:40:00,341.13,341.32,340.49,340.95,60617.0,325.031,325.212,324.4212,324.8595,60617.0
2018-01-25 14:45:00,341.02,341.47,340.93,341.47,34389.0,324.9262,325.3549,324.8404,325.3549,34389.0
2018-01-25 14:50:00,341.56,341.64,340.7,341.27,28938.0,325.4407,325.5169,324.6213,325.1644,28938.0
2018-01-25 14:55:00,341.14,341.49,340.92,340.92,21787.0,325.0405,325.374,324.8309,324.8309,21787.0
2018-01-25 15:00:00,341.01,341.12,340.6,340.71,31914.0,324.9166,325.0214,324.526,324.6308,31914.0
2018-01-25 15:05:00,340.86,341.03,340.61,340.61,13676.0,324.7737,324.9357,324.5355,324.5355,13676.0
2018-01-25 15:10:00,340.62,340.75,340.26,340.7,40004.0,324.545,324.6689,324.202,324.6213,40004.0
2018-01-25 15:15:00,340.68,342.0,340.56,341.57,45914.0,324.6022,325.8599,324.4879,325.4502,45914.0
2018-01-25 15:20:00,341.55,342.45,341.48,342.37,44186.0,325.4311,326.2887,325.3644,326.2124,44186.0
2018-01-25 15:25:00,342.3,342.88,342.22,342.66,44585.0,326.1457,326.6984,326.0695,326.4888,44585.0
2018-01-25 15:30:00,342.66,342.73,342.36,342.54,60916.0,326.4888,326.5555,326.2029,326.3744,60916.0
2018-01-25 15:35:00,342.54,343.03,342.35,342.84,52050.0,326.3744,326.8413,326.1934,326.6603,52050.0
2018-01-25 15:40:00,342.88,343.06,342.62,342.85,48744.0,326.6984,326.8699,326.4506,326.6698,48744.0
2018-01-25 15:45:00,342.85,343.15,342.74,342.88,62767.0,326.6698,326.9556,326.565,326.6984,62767.0
2018-01-25 15:50:00,342.87,343.05,342.52,342.63,64211.0,326.6888,326.8603,326.3554,326.4602,64211.0
2018-01-25 15:55:00,342.58,343.2,342.57,343.05,147646.0,326.4125,327.0033,326.403,326.8603,147646.0
2018-01-26 09:30:00,344.33,345.98,344.33,344.48,197690.0,328.0799,329.6521,328.0799,328.2229,197690.0
2018-01-26 09:35:00,344.5,344.51,342.01,342.38,102818.0,328.2419,328.2514,325.8694,326.222,102818.0
2018-01-26 09:40:00,342.67,342.68,341.52,342.06,88569.0,326.4983,326.5078,325.4026,325.9171,88569.0
2018-01-26 09:45:00,342.05,343.28,342.05,342.44,68593.0,325.9075,327.0795,325.9075,326.2791,68593.0
2018-01-26 09:50:00,342.46,342.5,342.0,342.48,30365.0,326.2982,326.3363,325.8599,326.3172,30365.0
2018-01-26 09:55:00,342.37,342.88,342.31,342.81,31104.0,326.2124,326.6984,326.1553,326.6317,31104.0
2018-01-26 10:00:00,342.81,344.2,342.81,343.63,62870.0,326.6317,327.9561,326.6317,327.413,62870.0
2018-01-26 10:05:00,343.56,344.9,343.39,344.76,53964.0,327.3463,328.623,327.1843,328.4896,53964.0
2018-01-26 10:10:00,344.74,344.82,343.25,343.25,58483.0,328.4706,328.5468,327.0509,327.0509,58483.0
2018-01-26 10:15:00,343.25,343.46,342.46,343.44,52570.0,327.0509,327.251,326.2982,327.2319,52570.0
2018-01-26 10:20:00,343.44,343.49,342.62,342.7,33224.0,327.2319,327.2796,326.4506,326.5269,33224.0
2018-01-26 10:25:00,342.68,343.08,342.52,342.52,34136.0,326.5078,326.8889,326.3554,326.3554,34136.0
2018-01-26 10:30:00,342.6,342.92,342.36,342.36,22208.0,326.4316,326.7365,326.2029,326.2029,22208.0
2018-01-26 10:35:00,342.48,342.77,342.13,342.49,38504.0,326.3172,326.5936,325.9838,326.3268,38504.0
2018-01-26 10:40:00,342.44,342.55,342.06,342.11,42055.0,326.2791,326.3839,325.9171,325.9647,42055.0
2018-01-26 10:45:00,342.12,342.33,341.91,342.17,40744.0,325.9742,326.1743,325.7742,326.0219,40744.0
2018-01-26 10:50:00,342.17,342.28,342.0,342.1,17607.0,326.0219,326.1267,325.8599,325.9552,17607.0
2018-01-26 10:55:00,342.09,342.22,341.81,341.84,34665.0,325.9457,326.0695,325.6789,325.7075,34665.0
2018-01-26 11:00:00,341.85,342.26,341.84,342.15,19786.0,325.717,326.1076,325.7075,326.0028,19786.0
2018-01-26 11:05:00,342.12,343.01,342.06,343.0,37526.0,325.9742,326.8222,325.9171,326.8127,37526.0
2018-01-26 11:10:00,343.01,343.36,342.86,343.05,25055.0,326.8222,327.1557,326.6793,326.8603,25055.0
2018-01-26 11:15:00,343.05,343.1,342.72,342.99,27230.0,326.8603,326.908,326.5459,326.8032,27230.0
2018-01-26 11:20:00,343.0,343.19,342.76,342.97,30891.0,326.8127,326.9937,326.584,326.7841,30891.0
2018-01-26 11:25:00,343.01,343.3,342.93,343.24,26907.0,326.8222,327.0986,326.746,327.0414,26907.0
2018-01-26 11:30:00,343.31,343.48,342.84,342.98,20291.0,327.1081,327.2701,326.6603,326.7937,20291.0
2018-01-26 11:35:00,342.98,343.25,342.91,343.04,22873.0,326.7937,327.0509,326.727,326.8508,22873.0
2018-01-26 11:40:00,343.0,343.1,342.64,342.84,39415.0,326.8127,326.908,326.4697,326.6603,39415.0
2018-01-26 11:45:00,342.77,342.82,342.13,342.17,40090.0,326.5936,326.6412,325.9838,326.0219,40090.0
2018-01-26 11:50:00,342.17,342.29,342.0,342.15,26543.0,326.0219,326.1362,325.8599,326.0028,26543.0
2018-01-26 11:55:00,342.06,342.56,342.06,342.18,20540.0,325.9171,326.3935,325.9171,326.0314,20540.0
2018-01-26 12:00:00,342.31,342.51,342.1,342.22,11757.0,326.1553,326.3458,325.9552,326.0695,11757.0
2018-01-26 12:05:00,342.23,342.33,342.15,342.18,16540.0,326.079,326.1743,326.0028,326.0314,16540.0
2018-01-26 12:10:00,342.13,342.2,341.75,341.79,34182.0,325.9838,326.0505,325.6217,325.6598,34182.0
2018-01-26 12:15:00,341.76,342.35,341.76,342.18,24767.0,325.6312,326.1934,325.6312,326.0314,24767.0
2018-01-26 12:20:00,342.19,342.52,342.15,342.37,13021.0,326.0409,326.3554,326.0028,326.2124,13021.0
2018-01-26 12:25:00,342.26,342.54,342.19,342.48,23300.0,326.1076,326.3744,326.0409,326.3172,23300.0
2018-01-26 12:30:00,342.56,342.75,342.47,342.61,26866.0,326.3935,326.5745,326.3077,326.4411,26866.0
2018-01-26 12:35:00,342.64,342.8,342.53,342.54,29231.0,326.4697,326.6221,326.3649,326.3744,29231.0
2018-01-26 12:40:00,342.64,342.84,342.55,342.8,23705.0,326.4697,326.6603,326.3839,326.6221,23705.0
2018-01-26 12:45:00,342.85,343.23,342.69,342.85,37900.0,326.6698,327.0319,326.5173,326.6698,37900.0
2018-01-26 12:50:00,342.93,342.94,342.7,342.84,11664.0,326.746,326.7555,326.5269,326.6603,11664.0
2018-01-26 12:55:00,342.89,343.03,342.82,342.89,20530.0,326.7079,326.8413,326.6412,326.7079,20530.0
2018-01-26 13:00:00,342.88,343.1,342.77,343.0,18186.0,326.6984,326.908,326.5936,326.8127,18186.0
2018-01-26 13:05:00,343.09,343.1,342.65,342.68,14048.0,326.8985,326.908,326.4792,326.5078,14048.0
2018-01-26 13:10:00,342.67,342.84,342.61,342.74,9611.0,326.4983,326.6603,326.4411,326.565,9611.0
2018-01-26 13:15:00,342.77,342.8,342.65,342.73,8176.0,326.5936,326.6221,326.4792,326.5555,8176.0
2018-01-26 13:20:00,342.7,342.9,342.64,342.83,35730.0,326.5269,326.7174,326.4697,326.6507,35730.0
2018-01-26 13:25:00,342.8,343.08,342.75,343.01,14650.0,326.6221,326.8889,326.5745,326.8222,14650.0
2018-01-26 13:30:00,342.99,343.19,342.75,343.01,46987.0,326.8032,326.9937,326.5745,326.8222,46987.0
2018-01-26 13:35:00,342.97,342.98,342.74,342.77,11235.0,326.7841,326.7937,326.565,326.5936,11235.0
2018-01-26 13:40:00,342.79,342.94,342.64,342.94,12930.0,326.6126,326.7555,326.4697,326.7555,12930.0
2018-01-26 13:45:00,342.88,342.88,342.58,342.71,13572.0,326.6984,326.6984,326.4125,326.5364,13572.0
2018-01-26 13:50:00,342.73,342.74,342.54,342.54,19633.0,326.5555,326.565,326.3744,326.3744,19633.0
2018-01-26 13:55:00,342.6,342.75,342.53,342.63,34855.0,326.4316,326.5745,326.3649,326.4602,34855.0
2018-01-26 14:00:00,342.67,342.73,342.57,342.6,12697.0,326.4983,326.5555,326.403,326.4316,12697.0
2018-01-26 14:05:00,342.61,342.61,342.1,342.16,31239.0,326.4411,326.4411,325.9552,326.0124,31239.0
2018-01-26 14:10:00,342.15,342.69,342.1,342.63,44582.0,326.0028,326.5173,325.9552,326.4602,44582.0
2018-01-26 14:15:00,342.6,342.7,342.46,342.61,21104.0,326.4316,326.5269,326.2982,326.4411,21104.0
2018-01-26 14:20:00,342.7,343.19,342.58,343.18,25080.0,326.5269,326.9937,326.4125,326.9842,25080.0
2018-01-26 14:25:00,343.15,343.37,343.06,343.18,24895.0,326.9556,327.1652,326.8699,326.9842,24895.0
2018-01-26 14:30:00,343.19,343.21,341.75,341.87,154623.0,326.9937,327.0128,325.6217,325.736,154623.0
2018-01-26 14:35:00,341.87,342.58,341.25,341.98,164953.0,325.736,326.4125,325.1453,325.8408,164953.0
2018-01-26 14:40:00,342.06,342.41,341.7,342.09,57584.0,325.9171,326.2506,325.5741,325.9457,57584.0
2018-01-26 14:45:00,342.08,342.26,341.8,341.89,52774.0,325.9361,326.1076,325.6693,325.7551,52774.0
2018-01-26 14:50:00,341.93,342.19,341.85,342.13,49238.0,325.7932,326.0409,325.717,325.9838,49238.0
2018-01-26 14:55:00,342.13,342.21,342.0,342.12,56389.0,325.9838,326.06,325.8599,325.9742,56389.0
2018-01-26 15:00:00,342.14,342.56,342.05,342.52,45348.0,325.9933,326.3935,325.9075,326.3554,45348.0
2018-01-26 15:05:00,342.54,342.7,342.43,342.6,49998.0,326.3744,326.5269,326.2696,326.4316,49998.0
2018-01-26 15:10:00,342.62,342.7,342.46,342.67,58910.0,326.4506,326.5269,326.2982,326.4983,58910.0
2018-01-26 15:15:00,342.67,343.09,342.43,343.02,92759.0,326.4983,326.8985,326.2696,326.8318,92759.0
2018-01-26 15:20:00,343.06,343.25,342.73,342.87,54986.0,326.8699,327.0509,326.5555,326.6888,54986.0
2018-01-26 15:25:00,342.89,343.0,342.7,342.94,44569.0,326.7079,326.8127,326.5269,326.7555,44569.0
2018-01-26 15:30:00,342.97,342.98,342.59,342.59,23442.0,326.7841,326.7937,326.4221,326.4221,23442.0
2018-01-26 15:35:00,342.65,342.95,342.57,342.86,26857.0,326.4792,326.7651,326.403,326.6793,26857.0
2018-01-26 15:40:00,342.87,343.09,342.6,342.84,38889.0,326.6888,326.8985,326.4316,326.6603,38889.0
2018-01-26 15:45:00,342.91,342.98,342.78,342.89,64386.0,326.727,326.7937,326.6031,326.7079,64386.0
2018-01-26 15:50:00,342.97,343.04,342.76,343.0,115772.0,326.7841,326.8508,326.584,326.8127,115772.0
2018-01-26 15:55:00,343.02,343.22,342.64,343.17,240006.0,326.8318,327.0223,326.4697,326.9747,240006.0
2018-01-29 09:30:00,341.23,344.25,341.0,341.4,165969.0,325.1262,328.0037,324.9071,325.2882,165969.0
2018-01-29 09:35:00,341.48,343.56,341.36,343.24,57401.0,325.3644,327.3463,325.2501,327.0414,57401.0
2018-01-29 09:40:00,343.31,344.48,342.6,343.73,65534.0,327.1081,328.2229,326.4316,327.5083,65534.0
2018-01-29 09:45:00,343.81,343.82,343.02,343.17,40939.0,327.5845,327.594,326.8318,326.9747,40939.0
2018-01-29 09:50:00,343.18,343.31,341.98,342.63,48999.0,326.9842,327.1081,325.8408,326.4602,48999.0
2018-01-29 09:55:00,342.74,343.1,342.59,342.65,21341.0,326.565,326.908,326.4221,326.4792,21341.0
2018-01-29 10:00:00,342.77,342.91,342.44,342.48,29446.0,326.5936,326.727,326.2791,326.3172,29446.0
2018-01-29 10:05:00,342.56,343.18,342.25,342.86,25127.0,326.3935,326.9842,326.0981,326.6793,25127.0
2018-01-29 10:10:00,342.92,342.92,342.2,342.33,17664.0,326.7365,326.7365,326.0505,326.1743,17664.0
2018-01-29 10:15:00,342.27,342.42,342.02,342.18,24909.0,326.1172,326.2601,325.879,326.0314,24909.0
2018-01-29 10:20:00,342.18,342.4,341.98,342.27,31982.0,326.0314,326.241,325.8408,326.1172,31982.0
2018-01-29 10:25:00,342.21,342.35,342.01,342.19,18732.0,326.06,326.1934,325.8694,326.0409,18732.0
2018-01-29 10:30:00,342.14,342.36,342.05,342.05,12190.0,325.9933,326.2029,325.9075,325.9075,12190.0
2018-01-29 10:35:00,342.05,342.15,341.4,341.57,36844.0,325.9075,326.0028,325.2882,325.4502,36844.0
2018-01-29 10:40:00,341.58,341.65,341.0,341.19,45195.0,325.4597,325.5264,324.9071,325.0881,45195.0
2018-01-29 10:45:00,341.28,341.5,340.9,341.27,43555.0,325.1739,325.3835,324.8118,325.1644,43555.0
2018-01-29 10:50:00,341.22,341.28,340.88,340.9,39636.0,325.1167,325.1739,324.7928,324.8118,39636.0
2018-01-29 10:55:00,340.9,341.55,340.9,341.18,15869.0,324.8118,325.4311,324.8118,325.0786,15869.0
2018-01-29 11:00:00,341.14,341.4,340.88,341.01,32195.0,325.0405,325.2882,324.7928,324.9166,32195.0
2018-01-29 11:05:00,341.09,341.31,340.63,341.07,31427.0,324.9928,325.2025,324.5546,324.9738,31427.0
2018-01-29 11:10:00,341.06,341.23,340.55,340.87,35996.0,324.9643,325.1262,324.4783,324.7832,35996.0
2018-01-29 11:15:00,340.86,341.08,340.39,340.41,44436.0,324.7737,324.9833,324.3259,324.3449,44436.0
2018-01-29 11:20:00,340.4,341.57,340.4,341.38,35844.0,324.3354,325.4502,324.3354,325.2692,35844.0
2018-01-29 11:25:00,341.34,341.35,340.59,340.85,28974.0,325.2311,325.2406,324.5164,324.7642,28974.0
2018-01-29 11:30:00,340.98,341.49,340.67,341.38,18130.0,324.888,325.374,324.5927,325.2692,18130.0
2018-01-29 11:35:00,341.55,341.55,340.87,341.01,23010.0,325.4311,325.4311,324.7832,324.9166,23010.0
2018-01-29 11:40:00,341.1,341.47,340.73,341.44,16645.0,325.0024,325.3549,324.6498,325.3263,16645.0
2018-01-29 11:45:00,341.47,341.71,340.92,341.0,15324.0,325.3549,325.5836,324.8309,324.9071,15324.0
2018-01-29 11:50:00,341.0,341.5,341.0,341.16,21035.0,324.9071,325.3835,324.9071,325.0595,21035.0
2018-01-29 11:55:00,341.16,341.23,340.75,340.76,19890.0,325.0595,325.1262,324.6689,324.6784,19890.0
2018-01-29 12:00:00,340.79,340.95,340.44,340.54,25817.0,324.707,324.8595,324.3735,324.4688,25817.0
2018-01-29 12:05:00,340.52,340.92,340.2,340.77,24322.0,324.4497,324.8309,324.1449,324.688,24322.0
2018-01-29 12:10:00,340.8,341.0,340.32,340.76,20120.0,324.7165,324.9071,324.2592,324.6784,20120.0
2018-01-29 12:15:00,340.75,340.86,340.45,340.75,22508.0,324.6689,324.7737,324.3831,324.6689,22508.0
2018-01-29 12:20:00,340.73,340.74,340.38,340.44,16127.0,324.6498,324.6594,324.3164,324.3735,16127.0
2018-01-29 12:25:00,340.5,340.94,340.36,340.6,10654.0,324.4307,324.8499,324.2973,324.526,10654.0
2018-01-29 12:30:00,340.7,340.8,340.42,340.44,12707.0,324.6213,324.7165,324.3545,324.3735,12707.0
2018-01-29 12:35:00,340.47,340.54,340.28,340.34,29821.0,324.4021,324.4688,324.2211,324.2782,29821.0
2018-01-29 12:40:00,340.35,340.44,340.1,340.35,28688.0,324.2878,324.3735,324.0496,324.2878,28688.0
2018-01-29 12:45:00,340.31,340.5,340.16,340.3,12163.0,324.2497,324.4307,324.1067,324.2401,12163.0
2018-01-29 12:50:00,340.27,340.73,340.18,340.54,39416.0,324.2115,324.6498,324.1258,324.4688,39416.0
2018-01-29 12:55:00,340.54,341.06,340.48,340.75,21437.0,324.4688,324.9643,324.4116,324.6689,21437.0
2018-01-29 13:00:00,340.83,340.96,340.71,340.96,14110.0,324.7451,324.869,324.6308,324.869,14110.0
2018-01-29 13:05:00,340.98,341.28,340.86,341.05,18495.0,324.888,325.1739,324.7737,324.9547,18495.0
2018-01-29 13:10:00,340.97,341.12,340.92,341.04,13110.0,324.8785,325.0214,324.8309,324.9452,13110.0
2018-01-29 13:15:00,341.14,341.36,340.84,340.84,19121.0,325.0405,325.2501,324.7546,324.7546,19121.0
2018-01-29 13:20:00,340.9,340.92,340.66,340.73,12087.0,324.8118,324.8309,324.5831,324.6498,12087.0
2018-01-29 13:25:00,340.67,340.77,340.43,340.76,13758.0,324.5927,324.688,324.364,324.6784,13758.0
2018-01-29 13:30:00,340.64,340.83,340.5,340.65,32696.0,324.5641,324.7451,324.4307,324.5736,32696.0
2018-01-29 13:35:00,340.72,341.1,340.71,340.87,10699.0,324.6403,325.0024,324.6308,324.7832,10699.0
2018-01-29 13:40:00,340.86,341.07,340.8,340.97,15216.0,324.7737,324.9738,324.7165,324.8785,15216.0
2018-01-29 13:45:00,340.92,341.12,340.88,341.02,13353.0,324.8309,325.0214,324.7928,324.9262,13353.0
2018-01-29 13:50:00,341.01,341.17,340.89,340.99,32189.0,324.9166,325.0691,324.8023,324.8976,32189.0
2018-01-29 13:55:00,340.96,341.34,340.89,341.15,20415.0,324.869,325.2311,324.8023,325.05,20415.0
2018-01-29 14:00:00,341.2,341.38,341.13,341.17,9635.0,325.0977,325.2692,325.031,325.0691,9635.0
2018-01-29 14:05:00,341.26,341.34,340.85,340.92,13763.0,325.1548,325.2311,324.7642,324.8309,13763.0
2018-01-29 14:10:00,340.89,341.05,340.6,340.95,12028.0,324.8023,324.9547,324.526,324.8595,12028.0
2018-01-29 14:15:00,340.91,341.07,340.7,340.89,8828.0,324.8213,324.9738,324.6213,324.8023,8828.0
2018-01-29 14:20:00,340.8,340.9,340.64,340.71,9926.0,324.7165,324.8118,324.5641,324.6308,9926.0
2018-01-29 14:25:00,340.76,341.01,340.4,340.64,15591.0,324.6784,324.9166,324.3354,324.5641,15591.0
2018-01-29 14:30:00,340.66,340.79,340.3,340.37,10115.0,324.5831,324.707,324.2401,324.3068,10115.0
2018-01-29 14:35:00,340.38,340.64,340.33,340.4,12587.0,324.3164,324.5641,324.2687,324.3354,12587.0
2018-01-29 14:40:00,340.42,340.74,340.22,340.63,13382.0,324.3545,324.6594,324.1639,324.5546,13382.0
2018-01-29 14:45:00,340.72,340.97,340.63,340.9,11834.0,324.6403,324.8785,324.5546,324.8118,11834.0
2018-01-29 14:50:00,340.94,341.02,340.73,341.02,13421.0,324.8499,324.9262,324.6498,324.9262,13421.0
2018-01-29 14:55:00,341.02,341.25,340.75,340.99,25956.0,324.9262,325.1453,324.6689,324.8976,25956.0
2018-01-29 15:00:00,341.03,341.25,340.82,341.25,22275.0,324.9357,325.1453,324.7356,325.1453,22275.0
2018-01-29 15:05:00,341.25,341.25,340.98,341.1,12329.0,325.1453,325.1453,324.888,325.0024,12329.0
2018-01-29 15:10:00,341.15,341.18,340.92,341.01,22047.0,325.05,325.0786,324.8309,324.9166,22047.0
2018-01-29 15:15:00,341.12,341.25,341.02,341.09,14949.0,325.0214,325.1453,324.9262,324.9928,14949.0
2018-01-29 15:20:00,341.11,341.12,340.76,341.0,18258.0,325.0119,325.0214,324.6784,324.9071,18258.0
2018-01-29 15:25:00,340.96,341.04,340.69,340.86,25399.0,324.869,324.9452,324.6117,324.7737,25399.0
2018-01-29 15:30:00,340.93,341.17,340.66,341.11,25436.0,324.8404,325.0691,324.5831,325.0119,25436.0
2018-01-29 15:35:00,341.14,341.35,341.01,341.24,54683.0,325.0405,325.2406,324.9166,325.1358,54683.0
2018-01-29 15:40:00,341.15,341.3,341.0,341.25,45089.0,325.05,325.1929,324.9071,325.1453,45089.0
2018-01-29 15:45:00,341.22,341.38,340.8,341.12,47413.0,325.1167,325.2692,324.7165,325.0214,47413.0
2018-01-29 15:50:00,341.17,341.77,341.17,341.63,48160.0,325.0691,325.6408,325.0691,325.5074,48160.0
2018-01-29 15:55:00,341.62,341.85,340.84,340.89,88798.0,325.4978,325.717,324.7546,324.8023,88798.0
2018-01-30 09:30:00,339.17,339.98,336.5,336.73,256422.0,323.1635,323.9352,320.6195,320.8386,256422.0
2018-01-30 09:35:00,336.78,338.29,336.78,337.39,76763.0,320.8863,322.325,320.8863,321.4675,76763.0
2018-01-30 09:40:00,337.19,337.32,336.6,336.84,92322.0,321.2769,321.4008,320.7147,320.9434,92322.0
2018-01-30 09:45:00,336.81,337.01,334.21,334.47,125934.0,320.9148,321.1054,318.4375,318.6853,125934.0
2018-01-30 09:50:00,334.16,336.2,334.16,336.13,98852.0,318.3899,320.3336,318.3899,320.2669,98852.0
2018-01-30 09:55:00,336.08,336.29,334.69,334.78,78424.0,320.2193,320.4194,318.8949,318.9806,78424.0
2018-01-30 10:00:00,334.75,335.6,334.6,335.13,81803.0,318.9521,319.7619,318.8091,319.3141,81803.0
2018-01-30 10:05:00,335.09,335.3,334.65,335.09,87577.0,319.276,319.4761,318.8568,319.276,87577.0
2018-01-30 10:10:00,335.02,335.29,334.52,334.87,77432.0,319.2093,319.4666,318.7329,319.0664,77432.0
2018-01-30 10:15:00,334.85,335.05,334.56,335.0,47445.0,319.0473,319.2379,318.771,319.1903,47445.0
2018-01-30 10:20:00,335.09,335.15,334.25,334.38,53977.0,319.276,319.3332,318.4757,318.5995,53977.0
2018-01-30 10:25:00,334.37,336.21,334.37,336.21,77456.0,318.59,320.3432,318.59,320.3432,77456.0
2018-01-30 10:30:00,336.3,336.36,335.67,336.11,70484.0,320.4289,320.4861,319.8286,320.2479,70484.0
2018-01-30 10:35:00,336.16,336.24,335.61,336.12,60642.0,320.2955,320.3717,319.7715,320.2574,60642.0
2018-01-30 10:40:00,336.11,336.5,335.57,336.43,47359.0,320.2479,320.6195,319.7334,320.5528,47359.0
2018-01-30 10:45:00,336.36,336.52,336.01,336.35,45152.0,320.4861,320.6385,320.1526,320.4765,45152.0
2018-01-30 10:50:00,336.37,336.56,335.79,336.21,38272.0,320.4956,320.6766,319.943,320.3432,38272.0
2018-01-30 10:55:00,336.32,337.08,336.09,336.66,41168.0,320.448,321.1721,320.2288,320.7719,41168.0
2018-01-30 11:00:00,336.86,337.23,336.63,337.15,37187.0,320.9625,321.315,320.7433,321.2388,37187.0
2018-01-30 11:05:00,337.05,337.29,336.72,337.13,27726.0,321.1435,321.3722,320.8291,321.2197,27726.0
2018-01-30 11:10:00,337.14,337.44,336.73,337.31,36096.0,321.2293,321.5151,320.8386,321.3912,36096.0
2018-01-30 11:15:00,337.24,337.99,337.19,337.63,42256.0,321.3245,322.0391,321.2769,321.6961,42256.0
2018-01-30 11:20:00,337.59,337.78,337.08,337.23,35823.0,321.658,321.8391,321.1721,321.315,35823.0
2018-01-30 11:25:00,337.29,337.34,336.59,336.78,28241.0,321.3722,321.4198,320.7052,320.8863,28241.0
2018-01-30 11:30:00,336.69,336.95,336.22,336.54,21587.0,320.8005,321.0482,320.3527,320.6576,21587.0
2018-01-30 11:35:00,336.7,337.23,336.47,336.52,23094.0,320.81,321.315,320.5909,320.6385,23094.0
2018-01-30 11:40:00,336.6,337.07,336.46,336.97,28779.0,320.7147,321.1626,320.5814,321.0673,28779.0
2018-01-30 11:45:00,337.0,337.38,336.95,337.16,27232.0,321.0959,321.4579,321.0482,321.2483,27232.0
2018-01-30 11:50:00,337.21,337.42,336.52,336.75,28419.0,321.296,321.496,320.6385,320.8577,28419.0
2018-01-30 11:55:00,336.88,337.48,336.62,336.78,25467.0,320.9815,321.5532,320.7338,320.8863,25467.0
2018-01-30 12:00:00,336.82,337.05,336.7,336.77,17416.0,320.9244,321.1435,320.81,320.8767,17416.0
2018-01-30 12:05:00,336.76,337.21,336.5,337.09,23222.0,320.8672,321.296,320.6195,321.1816,23222.0
2018-01-30 12:10:00,337.0,337.2,336.73,336.96,16446.0,321.0959,321.2864,320.8386,321.0578,16446.0
2018-01-30 12:15:00,337.04,337.36,336.81,337.11,17586.0,321.134,321.4389,320.9148,321.2007,17586.0
2018-01-30 12:20:00,337.21,337.29,336.94,336.94,12497.0,321.296,321.3722,321.0387,321.0387,12497.0
2018-01-30 12:25:00,337.0,337.26,336.91,337.03,13339.0,321.0959,321.3436,321.0101,321.1245,13339.0
2018-01-30 12:30:00,337.14,337.39,337.08,337.21,15705.0,321.2293,321.4675,321.1721,321.296,15705.0
2018-01-30 12:35:00,337.21,337.68,336.94,337.26,31859.0,321.296,321.7438,321.0387,321.3436,31859.0
2018-01-30 12:40:00,337.3,337.75,337.0,337.09,27621.0,321.3817,321.8105,321.0959,321.1816,27621.0
2018-01-30 12:45:00,337.12,337.21,336.8,337.13,21939.0,321.2102,321.296,320.9053,321.2197,21939.0
2018-01-30 12:50:00,337.16,337.28,336.76,337.13,25015.0,321.2483,321.3627,320.8672,321.2197,25015.0
2018-01-30 12:55:00,337.13,337.41,336.57,336.82,41787.0,321.2197,321.4865,320.6862,320.9244,41787.0
2018-01-30 13:00:00,336.72,336.8,336.04,336.04,31865.0,320.8291,320.9053,320.1812,320.1812,31865.0
2018-01-30 13:05:00,336.15,336.55,335.79,336.29,36293.0,320.286,320.6671,319.943,320.4194,36293.0
2018-01-30 13:10:00,336.34,336.94,335.75,335.91,48235.0,320.467,321.0387,319.9049,320.0573,48235.0
2018-01-30 13:15:00,335.8,336.37,335.63,336.23,23309.0,319.9525,320.4956,319.7905,320.3622,23309.0
2018-01-30 13:20:00,336.42,336.43,335.76,335.86,24197.0,320.5432,320.5528,319.9144,320.0097,24197.0
2018-01-30 13:25:00,335.96,336.31,335.96,336.17,15356.0,320.1049,320.4384,320.1049,320.305,15356.0
2018-01-30 13:30:00,336.17,336.43,335.85,336.21,27828.0,320.305,320.5528,320.0001,320.3432,27828.0
2018-01-30 13:35:00,336.21,336.42,336.12,336.35,30050.0,320.3432,320.5432,320.2574,320.4765,30050.0
2018-01-30 13:40:00,336.34,336.45,335.88,336.2,43687.0,320.467,320.5718,320.0287,320.3336,43687.0
2018-01-30 13:45:00,336.26,336.45,336.09,336.37,24085.0,320.3908,320.5718,320.2288,320.4956,24085.0
2018-01-30 13:50:00,336.41,336.94,336.32,336.85,40683.0,320.5337,321.0387,320.448,320.9529,40683.0
2018-01-30 13:55:00,336.89,337.24,336.82,336.94,33164.0,320.9911,321.3245,320.9244,321.0387,33164.0
2018-01-30 14:00:00,337.01,337.1,336.77,337.07,25082.0,321.1054,321.1911,320.8767,321.1626,25082.0
2018-01-30 14:05:00,336.92,337.25,336.92,337.13,24924.0,321.0196,321.3341,321.0196,321.2197,24924.0
2018-01-30 14:10:00,337.17,337.7,337.05,337.46,34902.0,321.2578,321.7628,321.1435,321.5342,34902.0
2018-01-30 14:15:00,337.55,337.64,337.44,337.55,30161.0,321.6199,321.7057,321.5151,321.6199,30161.0
2018-01-30 14:20:00,337.52,337.77,337.2,337.73,37978.0,321.5913,321.8295,321.2864,321.7914,37978.0
2018-01-30 14:25:00,337.7,338.2,337.68,337.94,48611.0,321.7628,322.2392,321.7438,321.9915,48611.0
2018-01-30 14:30:00,338.07,338.1,337.42,337.46,36235.0,322.1154,322.144,321.496,321.5342,36235.0
2018-01-30 14:35:00,337.46,338.23,337.35,338.12,35874.0,321.5342,322.2678,321.4294,322.163,35874.0
2018-01-30 14:40:00,338.05,338.16,337.55,337.71,23940.0,322.0963,322.2011,321.6199,321.7724,23940.0
2018-01-30 14:45:00,337.65,337.8,337.45,337.57,23187.0,321.7152,321.8581,321.5246,321.639,23187.0
2018-01-30 14:50:00,337.69,337.82,337.32,337.8,26695.0,321.7533,321.8772,321.4008,321.8581,26695.0
2018-01-30 14:55:00,337.75,337.99,337.4,337.48,17717.0,321.8105,322.0391,321.477,321.5532,17717.0
2018-01-30 15:00:00,337.43,338.22,337.29,338.18,31912.0,321.5056,322.2583,321.3722,322.2202,31912.0
2018-01-30 15:05:00,338.1,338.21,337.59,337.66,41681.0,322.144,322.2488,321.658,321.7247,41681.0
2018-01-30 15:10:00,337.63,338.18,337.63,337.98,27984.0,321.6961,322.2202,321.6961,322.0296,27984.0
2018-01-30 15:15:00,338.04,338.78,337.92,338.78,69184.0,322.0868,322.7919,321.9725,322.7919,69184.0
2018-01-30 15:20:00,338.74,339.42,338.7,339.3,74255.0,322.7538,323.4017,322.7156,323.2873,74255.0
2018-01-30 15:25:00,339.23,339.83,339.04,339.7,75425.0,323.2206,323.7923,323.0396,323.6684,75425.0
2018-01-30 15:30:00,339.66,339.83,339.01,339.08,79866.0,323.6303,323.7923,323.011,323.0777,79866.0
2018-01-30 15:35:00,339.13,339.48,338.8,338.92,59152.0,323.1253,323.4588,322.8109,322.9253,59152.0
2018-01-30 15:40:00,338.94,338.99,338.12,338.19,68627.0,322.9443,322.992,322.163,322.2297,68627.0
2018-01-30 15:45:00,338.22,338.72,338.16,338.4,65329.0,322.2583,322.7347,322.2011,322.4298,65329.0
2018-01-30 15:50:00,338.42,338.57,338.14,338.5,66715.0,322.4489,322.5918,322.1821,322.5251,66715.0
2018-01-30 15:55:00,338.54,338.79,337.58,337.76,85195.0,322.5632,322.8014,321.6485,321.82,85195.0
2018-01-31 09:30:00,360.5,360.97,357.51,359.65,801778.0,343.4868,343.9346,340.6379,342.6769,801778.0
2018-01-31 09:35:00,359.72,359.81,357.11,358.25,303409.0,342.7436,342.8294,340.2568,341.343,303409.0
2018-01-31 09:40:00,358.28,359.38,355.67,355.81,321833.0,341.3716,342.4197,338.8848,339.0182,321833.0
2018-01-31 09:45:00,355.81,356.29,353.53,353.82,318720.0,339.0182,339.4755,336.8458,337.1221,318720.0
2018-01-31 09:50:00,353.9,355.89,353.26,355.61,250023.0,337.1983,339.0944,336.5885,338.8276,250023.0
2018-01-31 09:55:00,355.58,356.79,354.94,355.24,178869.0,338.799,339.9519,338.1892,338.4751,178869.0
2018-01-31 10:00:00,355.23,356.48,354.68,356.35,198622.0,338.4655,339.6565,337.9415,339.5327,198622.0
2018-01-31 10:05:00,356.25,358.51,356.0,358.06,285682.0,339.4374,341.5907,339.1992,341.162,285682.0
2018-01-31 10:10:00,357.9,358.81,356.87,357.8,223632.0,341.0095,341.8766,340.0281,340.9142,223632.0
2018-01-31 10:15:00,357.96,358.63,357.21,357.51,86849.0,341.0667,341.7051,340.3521,340.6379,86849.0
2018-01-31 10:20:00,357.63,358.38,357.28,358.18,157511.0,340.7523,341.4669,340.4188,341.2763,157511.0
2018-01-31 10:25:00,358.15,358.39,357.34,357.62,152663.0,341.2477,341.4764,340.476,340.7427,152663.0
2018-01-31 10:30:00,357.73,358.74,357.68,358.51,84135.0,340.8476,341.8099,340.7999,341.5907,84135.0
2018-01-31 10:35:00,358.67,358.75,357.69,358.26,100297.0,341.7432,341.8194,340.8094,341.3525,100297.0
2018-01-31 10:40:00,358.4,358.44,356.4,356.8,213355.0,341.4859,341.524,339.5803,339.9614,213355.0
2018-01-31 10:45:00,356.7,356.8,355.24,355.98,126765.0,339.8662,339.9614,338.4751,339.1801,126765.0
2018-01-31 10:50:00,356.01,357.5,355.95,356.94,90276.0,339.2087,340.6284,339.1516,340.0948,90276.0
2018-01-31 10:55:00,356.88,357.0,356.13,356.35,40562.0,340.0377,340.152,339.3231,339.5327,40562.0
2018-01-31 11:00:00,356.4,356.5,355.7,355.96,83263.0,339.5803,339.6756,338.9134,339.1611,83263.0
2018-01-31 11:05:00,355.84,356.49,355.8,355.94,41556.0,339.0467,339.6661,339.0086,339.142,41556.0
2018-01-31 11:10:00,355.9,356.4,355.65,356.0,68537.0,339.1039,339.5803,338.8657,339.1992,68537.0
2018-01-31 11:15:00,356.02,356.75,355.72,356.59,54970.0,339.2183,339.9138,338.9324,339.7614,54970.0
2018-01-31 11:20:00,356.45,356.62,355.65,356.62,79757.0,339.628,339.7899,338.8657,339.7899,79757.0
2018-01-31 11:25:00,356.62,357.58,356.23,356.77,67082.0,339.7899,340.7046,339.4183,339.9329,67082.0
2018-01-31 11:30:00,356.77,357.17,356.32,356.44,43895.0,339.9329,340.314,339.5041,339.6184,43895.0
2018-01-31 11:35:00,356.46,357.27,356.03,357.27,37300.0,339.6375,340.4093,339.2278,340.4093,37300.0
2018-01-31 11:40:00,357.17,357.28,356.39,356.44,31543.0,340.314,340.4188,339.5708,339.6184,31543.0
2018-01-31 11:45:00,356.48,356.92,356.07,356.16,53486.0,339.6565,340.0758,339.2659,339.3516,53486.0
2018-01-31 11:50:00,356.07,356.3,355.65,356.0,54929.0,339.2659,339.485,338.8657,339.1992,54929.0
2018-01-31 11:55:00,356.0,356.11,354.26,354.52,93440.0,339.1992,339.304,337.5413,337.789,93440.0
2018-01-31 12:00:00,354.61,355.37,354.22,355.36,55032.0,337.8748,338.5989,337.5032,338.5894,55032.0
2018-01-31 12:05:00,355.34,355.36,354.6,355.05,35480.0,338.5703,338.5894,337.8653,338.294,35480.0
2018-01-31 12:10:00,354.92,355.71,354.91,355.35,77211.0,338.1702,338.9229,338.1606,338.5799,77211.0
2018-01-31 12:15:00,355.36,355.5,355.09,355.2,42739.0,338.5894,338.7228,338.3321,338.437,42739.0
2018-01-31 12:20:00,355.2,355.98,355.17,355.68,43524.0,338.437,339.1801,338.4084,338.8943,43524.0
2018-01-31 12:25:00,355.59,355.64,355.27,355.27,30182.0,338.8085,338.8562,338.5036,338.5036,30182.0
2018-01-31 12:30:00,355.3,356.85,355.25,356.84,54496.0,338.5322,340.0091,338.4846,339.9996,54496.0
2018-01-31 12:35:00,356.74,357.28,356.21,356.34,62900.0,339.9043,340.4188,339.3993,339.5232,62900.0
2018-01-31 12:40:00,356.49,356.62,355.89,356.23,15632.0,339.6661,339.7899,339.0944,339.4183,15632.0
2018-01-31 12:45:00,356.22,356.44,355.72,355.94,23184.0,339.4088,339.6184,338.9324,339.142,23184.0
2018-01-31 12:50:00,355.97,355.98,355.45,355.59,31155.0,339.1706,339.1801,338.6752,338.8085,31155.0
2018-01-31 12:55:00,355.65,355.85,355.14,355.44,25627.0,338.8657,339.0563,338.3798,338.6656,25627.0
2018-01-31 13:00:00,355.45,355.59,355.22,355.31,19743.0,338.6752,338.8085,338.456,338.5418,19743.0
2018-01-31 13:05:00,355.29,355.82,355.23,355.3,24292.0,338.5227,339.0277,338.4655,338.5322,24292.0
2018-01-31 13:10:00,355.27,355.43,354.94,354.94,31594.0,338.5036,338.6561,338.1892,338.1892,31594.0
2018-01-31 13:15:00,354.94,355.42,354.94,355.31,42665.0,338.1892,338.6466,338.1892,338.5418,42665.0
2018-01-31 13:20:00,355.25,355.75,355.16,355.67,36773.0,338.4846,338.961,338.3988,338.8848,36773.0
2018-01-31 13:25:00,355.68,355.68,355.28,355.4,25029.0,338.8943,338.8943,338.5132,338.6275,25029.0
2018-01-31 13:30:00,355.4,355.4,354.92,355.33,47245.0,338.6275,338.6275,338.1702,338.5608,47245.0
2018-01-31 13:35:00,355.31,355.43,354.58,354.79,36013.0,338.5418,338.6561,337.8462,338.0463,36013.0
2018-01-31 13:40:00,354.75,355.19,354.64,354.89,20264.0,338.0082,338.4274,337.9034,338.1416,20264.0
2018-01-31 13:45:00,354.89,355.08,354.75,354.84,24718.0,338.1416,338.3226,338.0082,338.0939,24718.0
2018-01-31 13:50:00,354.85,354.9,354.5,354.61,33305.0,338.1035,338.1511,337.77,337.8748,33305.0
2018-01-31 13:55:00,354.58,354.97,354.55,354.97,45034.0,337.8462,338.2178,337.8176,338.2178,45034.0
2018-01-31 14:00:00,354.98,355.95,354.82,354.88,74443.0,338.2273,339.1516,338.0749,338.1321,74443.0
2018-01-31 14:05:00,354.89,355.82,354.88,355.76,45091.0,338.1416,339.0277,338.1321,338.9705,45091.0
2018-01-31 14:10:00,355.77,355.94,354.94,355.16,36213.0,338.9801,339.142,338.1892,338.3988,36213.0
2018-01-31 14:15:00,355.2,355.58,354.45,354.48,42605.0,338.437,338.799,337.7223,337.7509,42605.0
2018-01-31 14:20:00,354.52,354.53,353.53,353.53,86769.0,337.789,337.7986,336.8458,336.8458,86769.0
2018-01-31 14:25:00,353.64,354.16,353.05,354.04,86996.0,336.9506,337.446,336.3884,337.3317,86996.0
2018-01-31 14:30:00,354.1,354.53,353.56,353.76,69931.0,337.3889,337.7986,336.8743,337.0649,69931.0
2018-01-31 14:35:00,353.64,353.91,353.08,353.59,49069.0,336.9506,337.2078,336.417,336.9029,49069.0
2018-01-31 14:40:00,353.53,354.11,353.51,353.6,41407.0,336.8458,337.3984,336.8267,336.9125,41407.0
2018-01-31 14:45:00,353.58,353.68,353.09,353.17,59116.0,336.8934,336.9887,336.4265,336.5028,59116.0
2018-01-31 14:50:00,353.18,353.43,352.55,352.91,75380.0,336.5123,336.7505,335.912,336.255,75380.0
2018-01-31 14:55:00,352.98,353.58,352.96,353.4,51162.0,336.3217,336.8934,336.3027,336.7219,51162.0
2018-01-31 15:00:00,353.34,353.41,352.74,352.84,74138.0,336.6647,336.7314,336.093,336.1883,74138.0
2018-01-31 15:05:00,353.0,353.03,351.62,351.82,84306.0,336.3408,336.3694,335.0259,335.2165,84306.0
2018-01-31 15:10:00,351.94,352.49,351.8,352.04,50211.0,335.3308,335.8548,335.1974,335.4261,50211.0
2018-01-31 15:15:00,352.06,353.0,352.0,352.93,75247.0,335.4451,336.3408,335.388,336.2741,75247.0
2018-01-31 15:20:00,353.0,353.7,352.55,353.18,73661.0,336.3408,337.0077,335.912,336.5123,73661.0
2018-01-31 15:25:00,353.2,353.2,352.35,352.68,55994.0,336.5313,336.5313,335.7215,336.0359,55994.0
2018-01-31 15:30:00,352.71,353.84,352.64,353.37,89707.0,336.0645,337.1411,335.9978,336.6933,89707.0
2018-01-31 15:35:00,353.54,354.72,353.07,354.36,97017.0,336.8553,337.9796,336.4075,337.6366,97017.0
2018-01-31 15:40:00,354.49,355.23,354.32,355.1,94678.0,337.7605,338.4655,337.5985,338.3417,94678.0
2018-01-31 15:45:00,355.07,356.1,354.36,354.66,138240.0,338.3131,339.2945,337.6366,337.9224,138240.0
2018-01-31 15:50:00,354.59,355.34,354.31,355.22,112792.0,337.8557,338.5703,337.589,338.456,112792.0
2018-01-31 15:55:00,355.28,355.31,353.85,354.27,197262.0,338.5132,338.5418,337.1507,337.5508,197262.0
2018-02-01 09:30:00,352.95,354.0,352.04,352.64,145146.0,336.2931,337.2936,335.4261,335.9978,145146.0
2018-02-01 09:35:00,352.5,355.71,352.31,355.49,110119.0,335.8644,338.9229,335.6833,338.7133,110119.0
2018-02-01 09:40:00,355.48,357.3,355.32,356.4,131405.0,338.7037,340.4378,338.5513,339.5803,131405.0
2018-02-01 09:45:00,356.25,356.86,355.56,356.83,75086.0,339.4374,340.0186,338.78,339.99,75086.0
2018-02-01 09:50:00,356.84,358.68,356.53,358.53,176770.0,339.9996,341.7527,339.7042,341.6098,176770.0
2018-02-01 09:55:00,358.53,361.45,358.5,359.06,267437.0,341.6098,344.392,341.5812,342.1148,267437.0
2018-02-01 10:00:00,358.89,360.53,358.41,358.62,102418.0,341.9528,343.5154,341.4955,341.6956,102418.0
2018-02-01 10:05:00,358.67,359.64,358.45,359.54,49262.0,341.7432,342.6674,341.5336,342.5721,49262.0
2018-02-01 10:10:00,359.48,359.48,358.27,358.54,61049.0,342.515,342.515,341.3621,341.6193,61049.0
2018-02-01 10:15:00,358.51,358.77,357.67,358.15,68491.0,341.5907,341.8385,340.7904,341.2477,68491.0
2018-02-01 10:20:00,358.24,359.05,357.82,359.03,61490.0,341.3335,342.1053,340.9333,342.0862,61490.0
2018-02-01 10:25:00,358.85,360.49,358.57,358.99,121594.0,341.9147,343.4773,341.6479,342.0481,121594.0
2018-02-01 10:30:00,358.82,358.97,357.58,357.71,62658.0,341.8861,342.029,340.7046,340.8285,62658.0
2018-02-01 10:35:00,357.83,358.94,357.7,358.67,24977.0,340.9428,342.0004,340.819,341.7432,24977.0
2018-02-01 10:40:00,358.79,358.94,357.96,358.45,40081.0,341.8575,342.0004,341.0667,341.5336,40081.0
2018-02-01 10:45:00,358.5,359.24,358.39,359.03,36356.0,341.5812,342.2863,341.4764,342.0862,36356.0
2018-02-01 10:50:00,359.19,360.0,359.01,359.77,57280.0,342.2387,343.0104,342.0671,342.7913,57280.0
2018-02-01 10:55:00,359.72,359.99,359.01,359.31,41137.0,342.7436,343.0009,342.0671,342.353,41137.0
2018-02-01 11:00:00,359.27,360.88,359.25,360.43,97339.0,342.3149,343.8489,342.2958,343.4201,97339.0
2018-02-01 11:05:00,360.38,360.45,358.71,359.27,41982.0,343.3725,343.4392,341.7813,342.3149,41982.0
2018-02-01 11:10:00,359.14,359.79,358.6,359.22,62217.0,342.191,342.8103,341.6765,342.2672,62217.0
2018-02-01 11:15:00,359.38,359.4,358.44,358.56,22523.0,342.4197,342.4387,341.524,341.6384,22523.0
2018-02-01 11:20:00,358.56,358.67,357.68,358.45,51745.0,341.6384,341.7432,340.7999,341.5336,51745.0
2018-02-01 11:25:00,358.6,358.67,358.09,358.26,21750.0,341.6765,341.7432,341.1906,341.3525,21750.0
2018-02-01 11:30:00,358.31,359.36,358.19,359.29,31168.0,341.4002,342.4006,341.2858,342.3339,31168.0
2018-02-01 11:35:00,359.26,360.0,358.83,359.86,36590.0,342.3053,343.0104,341.8956,342.877,36590.0
2018-02-01 11:40:00,359.86,360.7,359.73,360.68,96166.0,342.877,343.6774,342.7532,343.6583,96166.0
2018-02-01 11:45:00,360.68,360.76,359.81,359.94,45794.0,343.6583,343.7346,342.8294,342.9533,45794.0
2018-02-01 11:50:00,360.05,360.5,359.57,359.69,24102.0,343.0581,343.4868,342.6007,342.7151,24102.0
2018-02-01 11:55:00,359.71,360.23,359.61,360.19,28582.0,342.7341,343.2296,342.6388,343.1915,28582.0
2018-02-01 12:00:00,360.1,360.24,359.84,360.0,29102.0,343.1057,343.2391,342.858,343.0104,29102.0
2018-02-01 12:05:00,360.02,360.16,359.4,359.52,47204.0,343.0295,343.1629,342.4387,342.5531,47204.0
2018-02-01 12:10:00,359.61,359.81,359.12,359.51,21049.0,342.6388,342.8294,342.172,342.5435,21049.0
2018-02-01 12:15:00,359.44,360.47,359.4,360.44,34098.0,342.4769,343.4582,342.4387,343.4297,34098.0
2018-02-01 12:20:00,360.44,360.69,360.15,360.5,31694.0,343.4297,343.6679,343.1533,343.4868,31694.0
2018-02-01 12:25:00,360.58,360.73,360.31,360.56,31396.0,343.5631,343.706,343.3058,343.544,31396.0
2018-02-01 12:30:00,360.58,360.79,360.29,360.57,17830.0,343.5631,343.7631,343.2867,343.5535,17830.0
2018-02-01 12:35:00,360.6,360.8,359.81,359.82,42085.0,343.5821,343.7727,342.8294,342.8389,42085.0
2018-02-01 12:40:00,359.85,359.85,359.26,359.73,21951.0,342.8675,342.8675,342.3053,342.7532,21951.0
2018-02-01 12:45:00,359.76,359.93,359.58,359.75,22246.0,342.7818,342.9437,342.6102,342.7722,22246.0
2018-02-01 12:50:00,359.74,360.03,359.56,359.69,39248.0,342.7627,343.039,342.5912,342.7151,39248.0
2018-02-01 12:55:00,359.71,360.17,359.63,359.67,27665.0,342.7341,343.1724,342.6579,342.696,27665.0
2018-02-01 13:00:00,359.74,360.59,359.72,360.52,25987.0,342.7627,343.5726,342.7436,343.5059,25987.0
2018-02-01 13:05:00,360.53,360.82,360.52,360.61,23632.0,343.5154,343.7917,343.5059,343.5916,23632.0
2018-02-01 13:10:00,360.61,360.61,359.71,359.73,23545.0,343.5916,343.5916,342.7341,342.7532,23545.0
2018-02-01 13:15:00,359.75,360.26,359.7,360.01,14367.0,342.7722,343.2582,342.7246,343.02,14367.0
2018-02-01 13:20:00,360.1,360.16,359.61,359.69,12687.0,343.1057,343.1629,342.6388,342.7151,12687.0
2018-02-01 13:25:00,359.67,360.05,359.5,359.55,25164.0,342.696,343.0581,342.534,342.5817,25164.0
2018-02-01 13:30:00,359.64,359.7,359.5,359.55,38618.0,342.6674,342.7246,342.534,342.5817,38618.0
2018-02-01 13:35:00,359.66,359.7,359.5,359.52,62245.0,342.6865,342.7246,342.534,342.5531,62245.0
2018-02-01 13:40:00,359.54,359.6,358.4,358.71,114784.0,342.5721,342.6293,341.4859,341.7813,114784.0
2018-02-01 13:45:00,358.71,358.87,358.3,358.56,25645.0,341.7813,341.9338,341.3907,341.6384,25645.0
2018-02-01 13:50:00,358.55,358.87,358.02,358.23,32179.0,341.6289,341.9338,341.1239,341.324,32179.0
2018-02-01 13:55:00,358.03,358.03,357.26,357.48,70449.0,341.1334,341.1334,340.3997,340.6094,70449.0
2018-02-01 14:00:00,357.47,357.62,357.3,357.54,56667.0,340.5998,340.7427,340.4378,340.6665,56667.0
2018-02-01 14:05:00,357.52,357.56,357.35,357.46,63414.0,340.6475,340.6856,340.4855,340.5903,63414.0
2018-02-01 14:10:00,357.45,357.64,356.36,356.36,82855.0,340.5808,340.7618,339.5422,339.5422,82855.0
2018-02-01 14:15:00,356.38,356.56,355.64,355.95,66869.0,339.5613,339.7328,338.8562,339.1516,66869.0
2018-02-01 14:20:00,355.84,356.1,355.38,355.78,57521.0,339.0467,339.2945,338.6085,338.9896,57521.0
2018-02-01 14:25:00,355.75,357.32,355.51,357.13,46912.0,338.961,340.4569,338.7323,340.2759,46912.0
2018-02-01 14:30:00,356.98,357.64,356.85,357.0,32883.0,340.1329,340.7618,340.0091,340.152,32883.0
2018-02-01 14:35:00,357.0,357.25,356.77,357.19,41890.0,340.152,340.3902,339.9329,340.333,41890.0
2018-02-01 14:40:00,357.19,357.37,356.74,356.77,40581.0,340.333,340.5045,339.9043,339.9329,40581.0
2018-02-01 14:45:00,356.85,357.27,356.57,357.05,21041.0,340.0091,340.4093,339.7423,340.1996,21041.0
2018-02-01 14:50:00,357.11,357.21,356.65,356.86,20802.0,340.2568,340.3521,339.8185,340.0186,20802.0
2018-02-01 14:55:00,356.86,357.46,356.7,356.95,50386.0,340.0186,340.5903,339.8662,340.1044,50386.0
2018-02-01 15:00:00,356.99,357.4,356.87,356.9,36237.0,340.1425,340.5331,340.0281,340.0567,36237.0
2018-02-01 15:05:00,356.83,357.37,356.81,357.09,34525.0,339.99,340.5045,339.971,340.2378,34525.0
2018-02-01 15:10:00,357.1,357.44,356.83,356.95,25133.0,340.2473,340.5712,339.99,340.1044,25133.0
2018-02-01 15:15:00,356.89,357.22,356.67,356.71,39012.0,340.0472,340.3616,339.8376,339.8757,39012.0
2018-02-01 15:20:00,356.66,356.66,356.22,356.43,24281.0,339.828,339.828,339.4088,339.6089,24281.0
2018-02-01 15:25:00,356.4,356.73,355.87,355.9,26229.0,339.5803,339.8947,339.0753,339.1039,26229.0
2018-02-01 15:30:00,355.9,355.94,354.74,355.63,82967.0,339.1039,339.142,337.9987,338.8467,82967.0
2018-02-01 15:35:00,355.63,357.0,355.63,356.2,72318.0,338.8467,340.152,338.8467,339.3898,72318.0
2018-02-01 15:40:00,356.33,356.34,355.29,355.46,52763.0,339.5136,339.5232,338.5227,338.6847,52763.0
2018-02-01 15:45:00,355.69,356.18,355.59,355.97,58546.0,338.9038,339.3707,338.8085,339.1706,58546.0
2018-02-01 15:50:00,356.0,357.34,356.0,356.6,96949.0,339.1992,340.476,339.1992,339.7709,96949.0
2018-02-01 15:55:00,356.67,357.23,356.4,356.96,249090.0,339.8376,340.3711,339.5803,340.1139,249090.0
2018-02-02 09:30:00,354.0,354.68,353.2,353.8,176523.0,337.2936,337.9415,336.5313,337.103,176523.0
2018-02-02 09:35:00,353.81,354.61,353.7,353.77,81291.0,337.1126,337.8748,337.0077,337.0744,81291.0
2018-02-02 09:40:00,353.81,354.1,353.64,353.96,63878.0,337.1126,337.3889,336.9506,337.2555,63878.0
2018-02-02 09:45:00,353.97,354.03,353.37,353.64,53180.0,337.265,337.3222,336.6933,336.9506,53180.0
2018-02-02 09:50:00,353.55,353.67,352.69,352.7,60131.0,336.8648,336.9792,336.0454,336.0549,60131.0
2018-02-02 09:55:00,352.7,353.29,352.56,352.8,42248.0,336.0549,336.6171,335.9215,336.1502,42248.0
2018-02-02 10:00:00,352.79,352.92,351.05,351.11,75704.0,336.1407,336.2646,334.4828,334.54,75704.0
2018-02-02 10:05:00,351.1,352.64,350.56,352.14,111562.0,334.5304,335.9978,334.0159,335.5214,111562.0
2018-02-02 10:10:00,352.17,352.68,351.6,352.38,51848.0,335.5499,336.0359,335.0068,335.75,51848.0
2018-02-02 10:15:00,352.35,354.25,352.17,353.75,77936.0,335.7215,337.5318,335.5499,337.0554,77936.0
2018-02-02 10:20:00,353.85,354.59,353.51,353.65,79294.0,337.1507,337.8557,336.8267,336.9601,79294.0
2018-02-02 10:25:00,353.68,354.98,353.6,354.9,53951.0,336.9887,338.2273,336.9125,338.1511,53951.0
2018-02-02 10:30:00,354.82,355.2,354.24,354.4,49918.0,338.0749,338.437,337.5223,337.6747,49918.0
2018-02-02 10:35:00,354.3,354.45,353.26,353.41,52565.0,337.5794,337.7223,336.5885,336.7314,52565.0
2018-02-02 10:40:00,353.51,354.04,353.32,353.42,26436.0,336.8267,337.3317,336.6457,336.741,26436.0
2018-02-02 10:45:00,353.49,354.06,353.1,354.03,27319.0,336.8077,337.3508,336.4361,337.3222,27319.0
2018-02-02 10:50:00,353.93,354.2,353.7,353.97,42164.0,337.2269,337.4841,337.0077,337.265,42164.0
2018-02-02 10:55:00,354.08,354.26,353.63,353.86,35248.0,337.3698,337.5413,336.941,337.1602,35248.0
2018-02-02 11:00:00,353.79,354.33,353.3,353.5,27617.0,337.0935,337.608,336.6266,336.8172,27617.0
2018-02-02 11:05:00,353.52,354.4,353.51,354.26,22899.0,336.8362,337.6747,336.8267,337.5413,22899.0
2018-02-02 11:10:00,354.27,354.3,353.91,354.11,18427.0,337.5508,337.5794,337.2078,337.3984,18427.0
2018-02-02 11:15:00,354.09,354.22,353.09,353.54,28698.0,337.3793,337.5032,336.4265,336.8553,28698.0
2018-02-02 11:20:00,353.41,353.79,353.11,353.46,20421.0,336.7314,337.0935,336.4456,336.7791,20421.0
2018-02-02 11:25:00,353.46,353.46,352.31,352.78,37540.0,336.7791,336.7791,335.6833,336.1312,37540.0
2018-02-02 11:30:00,352.79,353.49,352.46,352.53,18483.0,336.1407,336.8077,335.8263,335.893,18483.0
2018-02-02 11:35:00,352.58,353.13,352.49,353.09,16344.0,335.9406,336.4646,335.8548,336.4265,16344.0
2018-02-02 11:40:00,353.07,354.05,353.07,353.23,24816.0,336.4075,337.3412,336.4075,336.5599,24816.0
2018-02-02 11:45:00,353.27,354.44,353.07,354.13,35305.0,336.598,337.7128,336.4075,337.4174,35305.0
2018-02-02 11:50:00,354.13,354.63,353.78,354.53,23082.0,337.4174,337.8939,337.084,337.7986,23082.0
2018-02-02 11:55:00,354.49,354.73,352.58,352.58,51413.0,337.7605,337.9891,335.9406,335.9406,51413.0
2018-02-02 12:00:00,352.51,353.29,351.78,352.25,61408.0,335.8739,336.6171,335.1784,335.6262,61408.0
2018-02-02 12:05:00,352.25,352.67,352.16,352.35,45471.0,335.6262,336.0264,335.5404,335.7215,45471.0
2018-02-02 12:10:00,352.31,353.48,352.31,352.98,38688.0,335.6833,336.7981,335.6833,336.3217,38688.0
2018-02-02 12:15:00,353.03,353.41,352.45,352.55,23755.0,336.3694,336.7314,335.8167,335.912,23755.0
2018-02-02 12:20:00,352.64,352.88,352.25,352.8,13652.0,335.9978,336.2264,335.6262,336.1502,13652.0
2018-02-02 12:25:00,352.83,353.73,352.56,353.59,32633.0,336.1788,337.0363,335.9215,336.9029,32633.0
2018-02-02 12:30:00,353.45,353.76,352.9,353.35,31212.0,336.7695,337.0649,336.2455,336.6743,31212.0
2018-02-02 12:35:00,353.48,353.68,352.94,353.06,15894.0,336.7981,336.9887,336.2836,336.3979,15894.0
2018-02-02 12:40:00,353.01,353.27,352.82,353.0,15450.0,336.3503,336.598,336.1693,336.3408,15450.0
2018-02-02 12:45:00,353.02,353.04,352.5,352.5,20426.0,336.3598,336.3789,335.8644,335.8644,20426.0
2018-02-02 12:50:00,352.56,352.58,351.8,351.88,34411.0,335.9215,335.9406,335.1974,335.2736,34411.0
2018-02-02 12:55:00,351.91,352.19,351.47,351.67,30945.0,335.3022,335.569,334.883,335.0735,30945.0
2018-02-02 13:00:00,351.41,351.99,350.9,351.55,37318.0,334.8258,335.3784,334.3399,334.9592,37318.0
2018-02-02 13:05:00,351.56,352.49,351.53,352.0,28741.0,334.9687,335.8548,334.9402,335.388,28741.0
2018-02-02 13:10:00,352.0,352.55,351.77,352.5,14887.0,335.388,335.912,335.1688,335.8644,14887.0
2018-02-02 13:15:00,352.44,352.91,352.31,352.55,28747.0,335.8072,336.255,335.6833,335.912,28747.0
2018-02-02 13:20:00,352.51,352.83,352.0,352.19,28614.0,335.8739,336.1788,335.388,335.569,28614.0
2018-02-02 13:25:00,352.29,353.04,352.27,352.6,23005.0,335.6643,336.3789,335.6452,335.9597,23005.0
2018-02-02 13:30:00,352.67,353.48,352.6,353.39,22838.0,336.0264,336.7981,335.9597,336.7124,22838.0
2018-02-02 13:35:00,353.37,353.55,352.52,352.52,18969.0,336.6933,336.8648,335.8834,335.8834,18969.0
2018-02-02 13:40:00,352.6,352.61,352.0,352.15,21320.0,335.9597,335.9692,335.388,335.5309,21320.0
2018-02-02 13:45:00,352.01,352.17,351.46,351.75,29639.0,335.3975,335.5499,334.8735,335.1498,29639.0
2018-02-02 13:50:00,351.81,352.6,351.81,352.31,39761.0,335.2069,335.9597,335.2069,335.6833,39761.0
2018-02-02 13:55:00,352.22,352.65,351.99,351.99,30475.0,335.5976,336.0073,335.3784,335.3784,30475.0
2018-02-02 14:00:00,352.05,352.25,351.68,352.01,32117.0,335.4356,335.6262,335.0831,335.3975,32117.0
2018-02-02 14:05:00,351.96,352.21,351.71,351.85,18310.0,335.3499,335.5881,335.1117,335.245,18310.0
2018-02-02 14:10:00,351.79,351.79,351.35,351.55,20868.0,335.1879,335.1879,334.7686,334.9592,20868.0
2018-02-02 14:15:00,351.45,351.58,350.59,351.03,68380.0,334.8639,334.9878,334.0445,334.4637,68380.0
2018-02-02 14:20:00,351.13,351.46,350.95,351.4,25740.0,334.559,334.8735,334.3875,334.8163,25740.0
2018-02-02 14:25:00,351.56,351.72,349.3,349.91,110593.0,334.9687,335.1212,332.8154,333.3966,110593.0
2018-02-02 14:30:00,349.98,351.27,349.8,350.84,51675.0,333.4633,334.6924,333.2918,334.2827,51675.0
2018-02-02 14:35:00,350.76,351.01,350.06,350.1,39725.0,334.2065,334.4447,333.5395,333.5776,39725.0
2018-02-02 14:40:00,350.14,351.14,350.14,351.02,26511.0,333.6157,334.5686,333.6157,334.4542,26511.0
2018-02-02 14:45:00,351.24,351.25,350.3,350.49,31415.0,334.6638,334.6734,333.7682,333.9492,31415.0
2018-02-02 14:50:00,350.35,350.95,350.29,350.95,33751.0,333.8158,334.3875,333.7587,334.3875,33751.0
2018-02-02 14:55:00,350.95,351.06,349.63,350.25,34845.0,334.3875,334.4923,333.1298,333.7206,34845.0
2018-02-02 15:00:00,350.25,351.23,349.9,350.31,45611.0,333.7206,334.6543,333.3871,333.7777,45611.0
2018-02-02 15:05:00,350.21,350.25,348.7,349.02,94701.0,333.6824,333.7206,332.2437,332.5486,94701.0
2018-02-02 15:10:00,348.91,350.7,348.82,350.06,55894.0,332.4438,334.1493,332.358,333.5395,55894.0
2018-02-02 15:15:00,349.95,351.4,349.82,350.7,46305.0,333.4347,334.8163,333.3109,334.1493,46305.0
2018-02-02 15:20:00,350.78,351.35,350.65,351.3,32024.0,334.2255,334.7686,334.1017,334.721,32024.0
2018-02-02 15:25:00,351.4,351.45,350.63,350.82,40306.0,334.8163,334.8639,334.0826,334.2637,40306.0
2018-02-02 15:30:00,350.71,350.82,349.17,349.82,55022.0,334.1588,334.2637,332.6915,333.3109,55022.0
2018-02-02 15:35:00,349.91,350.65,349.5,350.39,48263.0,333.3966,334.1017,333.006,333.854,48263.0
2018-02-02 15:40:00,350.49,350.5,349.57,349.97,92692.0,333.9492,333.9588,333.0726,333.4538,92692.0
2018-02-02 15:45:00,350.0,350.12,349.54,349.76,86541.0,333.4824,333.5967,333.0441,333.2537,86541.0
2018-02-02 15:50:00,349.66,349.96,349.33,349.5,104270.0,333.1584,333.4442,332.844,333.006,104270.0
2018-02-02 15:55:00,349.5,349.82,348.79,348.88,195172.0,333.006,333.3109,332.3295,332.4152,195172.0
2018-02-05 09:30:00,342.67,343.2,333.0,340.88,552840.0,326.4983,327.0033,317.2846,324.7928,552840.0
2018-02-05 09:35:00,340.73,341.84,340.27,340.66,121972.0,324.6498,325.7075,324.2115,324.5831,121972.0
2018-02-05 09:40:00,340.38,340.57,339.27,340.38,124678.0,324.3164,324.4974,323.2587,324.3164,124678.0
2018-02-05 09:45:00,340.3,340.5,339.23,340.12,88503.0,324.2401,324.4307,323.2206,324.0686,88503.0
2018-02-05 09:50:00,340.01,342.9,340.01,342.69,120542.0,323.9638,326.7174,323.9638,326.5173,120542.0
2018-02-05 09:55:00,342.69,344.14,342.63,343.64,113758.0,326.5173,327.8989,326.4602,327.4225,113758.0
2018-02-05 10:00:00,343.83,344.41,342.88,344.4,90806.0,327.6035,328.1562,326.6984,328.1466,90806.0
2018-02-05 10:05:00,344.42,345.7,344.03,345.41,96395.0,328.1657,329.3853,327.7941,329.109,96395.0
2018-02-05 10:10:00,345.59,346.46,344.67,346.45,108720.0,329.2805,330.1094,328.4039,330.0999,108720.0
2018-02-05 10:15:00,346.43,347.84,346.41,347.67,105924.0,330.0808,331.4243,330.0618,331.2623,105924.0
2018-02-05 10:20:00,347.68,349.7,347.42,349.48,126624.0,331.2718,333.1965,331.0241,332.9869,126624.0
2018-02-05 10:25:00,349.51,350.0,348.38,348.79,86269.0,333.0155,333.4824,331.9388,332.3295,86269.0
2018-02-05 10:30:00,348.79,348.93,346.14,347.15,86875.0,332.3295,332.4629,329.8045,330.7669,86875.0
2018-02-05 10:35:00,347.16,347.85,346.28,346.51,61659.0,330.7764,331.4338,329.9379,330.1571,61659.0
2018-02-05 10:40:00,346.59,347.99,346.22,347.68,42483.0,330.2333,331.5672,329.8807,331.2718,42483.0
2018-02-05 10:45:00,347.68,349.0,347.44,348.22,43421.0,331.2718,332.5295,331.0432,331.7864,43421.0
2018-02-05 10:50:00,348.25,348.31,347.26,347.47,37670.0,331.8149,331.8721,330.8717,331.0718,37670.0
2018-02-05 10:55:00,347.29,348.48,347.06,347.95,47352.0,330.9003,332.0341,330.6811,331.5291,47352.0
2018-02-05 11:00:00,347.95,348.8,347.33,348.27,34071.0,331.5291,332.339,330.9384,331.834,34071.0
2018-02-05 11:05:00,348.0,348.96,347.67,348.36,36860.0,331.5767,332.4914,331.2623,331.9198,36860.0
2018-02-05 11:10:00,348.41,348.85,347.61,347.75,37750.0,331.9674,332.3866,331.2051,331.3385,37750.0
2018-02-05 11:15:00,347.75,348.66,347.59,348.25,28522.0,331.3385,332.2056,331.1861,331.8149,28522.0
2018-02-05 11:20:00,348.0,348.12,346.74,347.92,90727.0,331.5767,331.6911,330.3762,331.5005,90727.0
2018-02-05 11:25:00,347.92,348.8,347.5,347.88,50429.0,331.5005,332.339,331.1003,331.4624,50429.0
2018-02-05 11:30:00,347.96,348.06,346.66,347.49,60804.0,331.5386,331.6339,330.3,331.0908,60804.0
2018-02-05 11:35:00,347.72,347.79,346.6,347.32,30674.0,331.31,331.3767,330.2428,330.9288,30674.0
2018-02-05 11:40:00,347.29,347.36,345.94,346.42,41529.0,330.9003,330.9669,329.614,330.0713,41529.0
2018-02-05 11:45:00,346.39,346.95,345.8,346.05,51346.0,330.0427,330.5763,329.4806,329.7188,51346.0
2018-02-05 11:50:00,346.1,346.77,346.0,346.45,35602.0,329.7664,330.4048,329.6711,330.0999,35602.0
2018-02-05 11:55:00,346.38,347.96,346.34,347.63,27999.0,330.0332,331.5386,329.9951,331.2242,27999.0
2018-02-05 12:00:00,347.74,347.76,346.5,346.75,33518.0,331.329,331.3481,330.1475,330.3857,33518.0
2018-02-05 12:05:00,346.65,346.81,345.8,346.1,21635.0,330.2905,330.4429,329.4806,329.7664,21635.0
2018-02-05 12:10:00,346.13,346.8,345.62,345.85,25029.0,329.795,330.4334,329.3091,329.5282,25029.0
2018-02-05 12:15:00,345.85,346.12,345.01,345.27,31998.0,329.5282,329.7855,328.7279,328.9756,31998.0
2018-02-05 12:20:00,345.11,345.23,344.25,344.46,43027.0,328.8231,328.9375,328.0037,328.2038,43027.0
2018-02-05 12:25:00,344.66,345.67,344.6,345.51,34938.0,328.3944,329.3567,328.3372,329.2043,34938.0
2018-02-05 12:30:00,345.54,346.33,345.39,346.16,21843.0,329.2328,329.9856,329.0899,329.8236,21843.0
2018-02-05 12:35:00,346.01,346.01,345.33,345.34,21976.0,329.6807,329.6807,329.0327,329.0423,21976.0
2018-02-05 12:40:00,345.54,346.1,345.21,345.98,14329.0,329.2328,329.7664,328.9184,329.6521,14329.0
2018-02-05 12:45:00,345.91,346.06,345.05,345.81,19569.0,329.5854,329.7283,328.766,329.4901,19569.0
2018-02-05 12:50:00,345.86,346.44,345.86,346.38,24537.0,329.5377,330.0904,329.5377,330.0332,24537.0
2018-02-05 12:55:00,346.16,346.8,345.5,345.73,22671.0,329.8236,330.4334,329.1947,329.4139,22671.0
2018-02-05 13:00:00,345.53,345.96,344.1,344.61,45542.0,329.2233,329.633,327.8608,328.3467,45542.0
2018-02-05 13:05:00,344.59,345.1,343.55,343.63,36803.0,328.3277,328.8136,327.3368,327.413,36803.0
2018-02-05 13:10:00,343.65,344.85,343.41,344.44,50145.0,327.432,328.5754,327.2034,328.1848,50145.0
2018-02-05 13:15:00,344.57,344.85,343.31,343.31,191014.0,328.3086,328.5754,327.1081,327.1081,191014.0
2018-02-05 13:20:00,343.49,344.17,343.38,343.65,33946.0,327.2796,327.9275,327.1748,327.432,33946.0
2018-02-05 13:25:00,343.67,343.81,342.0,342.47,62447.0,327.4511,327.5845,325.8599,326.3077,62447.0
2018-02-05 13:30:00,342.48,343.05,342.0,342.39,61080.0,326.3172,326.8603,325.8599,326.2315,61080.0
2018-02-05 13:35:00,342.3,342.73,341.48,341.59,71488.0,326.1457,326.5555,325.3644,325.4693,71488.0
2018-02-05 13:40:00,341.59,342.37,341.58,342.16,41237.0,325.4693,326.2124,325.4597,326.0124,41237.0
2018-02-05 13:45:00,341.93,342.46,341.61,342.32,52712.0,325.7932,326.2982,325.4883,326.1648,52712.0
2018-02-05 13:50:00,342.24,343.32,342.23,343.26,41523.0,326.0886,327.1176,326.079,327.0604,41523.0
2018-02-05 13:55:00,343.24,344.91,343.14,344.83,51251.0,327.0414,328.6326,326.9461,328.5563,51251.0
2018-02-05 14:00:00,344.85,344.9,343.44,343.8,101559.0,328.5754,328.623,327.2319,327.575,101559.0
2018-02-05 14:05:00,343.86,344.04,342.9,343.13,40683.0,327.6321,327.8036,326.7174,326.9366,40683.0
2018-02-05 14:10:00,343.29,343.95,343.0,343.18,35311.0,327.089,327.7179,326.8127,326.9842,35311.0
2018-02-05 14:15:00,343.07,343.35,342.36,342.63,61820.0,326.8794,327.1462,326.2029,326.4602,61820.0
2018-02-05 14:20:00,342.57,342.92,341.17,341.37,54960.0,326.403,326.7365,325.0691,325.2596,54960.0
2018-02-05 14:25:00,341.54,342.32,341.29,342.0,35430.0,325.4216,326.1648,325.1834,325.8599,35430.0
2018-02-05 14:30:00,341.99,342.0,340.41,340.66,68806.0,325.8504,325.8599,324.3449,324.5831,68806.0
2018-02-05 14:35:00,340.66,341.2,340.42,340.91,45776.0,324.5831,325.0977,324.3545,324.8213,45776.0
2018-02-05 14:40:00,341.02,341.86,340.51,341.02,42268.0,324.9262,325.7265,324.4402,324.9262,42268.0
2018-02-05 14:45:00,340.94,341.48,339.87,340.62,80474.0,324.8499,325.3644,323.8304,324.545,80474.0
2018-02-05 14:50:00,340.5,340.62,339.01,339.23,60976.0,324.4307,324.545,323.011,323.2206,60976.0
2018-02-05 14:55:00,339.13,339.3,336.9,337.05,120697.0,323.1253,323.2873,321.0006,321.1435,120697.0
2018-02-05 15:00:00,336.84,337.5,335.0,335.0,158345.0,320.9434,321.5723,319.1903,319.1903,158345.0
2018-02-05 15:05:00,335.0,335.74,317.39,320.36,775408.0,319.1903,319.8953,302.4113,305.2412,775408.0
2018-02-05 15:10:00,320.48,334.43,318.52,334.28,536212.0,305.3555,318.6472,303.488,318.5042,536212.0
2018-02-05 15:15:00,334.54,336.06,330.0,330.48,331479.0,318.752,320.2002,314.4262,314.8836,331479.0
2018-02-05 15:20:00,330.3,335.06,329.26,334.6,175024.0,314.7121,319.2474,313.7211,318.8091,175024.0
2018-02-05 15:25:00,334.65,337.69,333.23,337.54,168309.0,318.8568,321.7533,317.5038,321.6104,168309.0
2018-02-05 15:30:00,337.88,338.16,333.24,337.03,180720.0,321.9343,322.2011,317.5133,321.1245,180720.0
2018-02-05 15:35:00,336.7,336.7,330.9,330.98,168966.0,320.81,320.81,315.2837,315.36,168966.0
2018-02-05 15:40:00,330.97,334.51,330.0,334.14,136318.0,315.3504,318.7234,314.4262,318.3708,136318.0
2018-02-05 15:45:00,334.23,334.58,331.52,331.97,136290.0,318.4566,318.7901,315.8745,316.3033,136290.0
2018-02-05 15:50:00,331.88,333.51,329.56,330.57,195156.0,316.2175,317.7706,314.007,314.9693,195156.0
2018-02-05 15:55:00,330.35,332.34,328.97,329.01,297746.0,314.7597,316.6558,313.4448,313.4829,297746.0
2018-02-06 09:30:00,320.0,326.36,317.65,326.18,679112.0,304.8982,310.958,302.6591,310.7865,679112.0
2018-02-06 09:35:00,326.25,332.55,325.79,329.43,497735.0,310.8532,316.8559,310.4149,313.8831,497735.0
2018-02-06 09:40:00,329.67,333.42,328.0,332.72,332975.0,314.1118,317.6848,312.5206,317.0179,332975.0
2018-02-06 09:45:00,332.75,333.09,330.09,332.13,206472.0,317.0464,317.3704,314.512,316.4557,206472.0
2018-02-06 09:50:00,332.23,338.78,332.08,338.08,250968.0,316.551,322.7919,316.4081,322.1249,250968.0
2018-02-06 09:55:00,338.07,339.16,332.02,335.44,314026.0,322.1154,323.1539,316.3509,319.6095,314026.0
2018-02-06 10:00:00,335.44,337.0,334.36,334.58,162932.0,319.6095,321.0959,318.5805,318.7901,162932.0
2018-02-06 10:05:00,334.37,336.39,330.06,330.57,189209.0,318.59,320.5147,314.4834,314.9693,189209.0
2018-02-06 10:10:00,330.45,332.07,328.95,328.95,171240.0,314.855,316.3985,313.4258,313.4258,171240.0
2018-02-06 10:15:00,328.89,329.48,324.06,326.6,216603.0,313.3686,313.9308,308.7665,311.1867,216603.0
2018-02-06 10:20:00,327.54,329.42,325.0,326.03,194175.0,312.0823,313.8736,309.6622,310.6436,194175.0
2018-02-06 10:25:00,326.15,329.23,325.19,327.48,113506.0,310.7579,313.6926,309.8432,312.0251,113506.0
2018-02-06 10:30:00,327.52,328.15,326.31,327.12,105628.0,312.0633,312.6635,310.9104,311.6821,105628.0
2018-02-06 10:35:00,327.12,327.31,324.18,326.14,147002.0,311.6821,311.8632,308.8809,310.7484,147002.0
2018-02-06 10:40:00,326.03,328.19,325.28,327.79,95704.0,310.6436,312.7016,309.929,312.3205,95704.0
2018-02-06 10:45:00,327.92,330.87,327.84,329.86,156847.0,312.4444,315.2552,312.3682,314.2928,156847.0
2018-02-06 10:50:00,329.68,332.48,328.56,331.67,116651.0,314.1213,316.7892,313.0542,316.0174,116651.0
2018-02-06 10:55:00,331.71,332.5,330.28,330.68,127111.0,316.0555,316.8082,314.693,315.0741,127111.0
2018-02-06 11:00:00,330.59,331.91,330.05,330.48,68112.0,314.9884,316.2461,314.4739,314.8836,68112.0
2018-02-06 11:05:00,330.61,332.4,329.25,330.23,72627.0,315.0074,316.713,313.7116,314.6454,72627.0
2018-02-06 11:10:00,330.22,331.81,329.26,329.9,73032.0,314.6358,316.1508,313.7211,314.3309,73032.0
2018-02-06 11:15:00,330.16,331.95,330.16,331.46,77892.0,314.5787,316.2842,314.5787,315.8173,77892.0
2018-02-06 11:20:00,331.68,332.23,330.47,330.98,66807.0,316.0269,316.551,314.874,315.36,66807.0
2018-02-06 11:25:00,330.81,331.5,329.51,330.18,64421.0,315.198,315.8554,313.9593,314.5977,64421.0
2018-02-06 11:30:00,330.44,331.24,329.54,330.3,105704.0,314.8455,315.6077,313.9879,314.7121,105704.0
2018-02-06 11:35:00,330.07,331.12,329.7,330.5,64037.0,314.4929,315.4934,314.1404,314.9026,64037.0
2018-02-06 11:40:00,330.41,331.84,330.39,331.02,64763.0,314.8169,316.1794,314.7978,315.3981,64763.0
2018-02-06 11:45:00,330.7,331.99,330.7,331.96,50413.0,315.0932,316.3223,315.0932,316.2937,50413.0
2018-02-06 11:50:00,331.98,334.73,331.89,334.0,129965.0,316.3128,318.933,316.227,318.2374,129965.0
2018-02-06 11:55:00,334.2,334.51,332.44,332.47,58081.0,318.428,318.7234,316.7511,316.7797,58081.0
2018-02-06 12:00:00,332.78,334.49,332.78,333.82,137646.0,317.075,318.7043,317.075,318.0659,137646.0
2018-02-06 12:05:00,333.86,336.05,333.83,335.13,96664.0,318.1041,320.1907,318.0755,319.3141,96664.0
2018-02-06 12:10:00,335.13,335.3,334.23,335.06,80186.0,319.3141,319.4761,318.4566,319.2474,80186.0
2018-02-06 12:15:00,335.06,335.64,333.86,334.19,72689.0,319.2474,319.8001,318.1041,318.4185,72689.0
2018-02-06 12:20:00,334.26,335.19,333.65,334.12,49274.0,318.4852,319.3713,317.904,318.3518,49274.0
2018-02-06 12:25:00,334.03,335.22,333.98,335.0,58983.0,318.266,319.3999,318.2184,319.1903,58983.0
2018-02-06 12:30:00,334.83,335.63,334.01,334.49,55515.0,319.0283,319.7905,318.247,318.7043,55515.0
2018-02-06 12:35:00,334.17,336.35,333.64,335.54,68184.0,318.3994,320.4765,317.8944,319.7048,68184.0
2018-02-06 12:40:00,335.72,335.92,333.91,334.66,89123.0,319.8763,320.0668,318.1517,318.8663,89123.0
2018-02-06 12:45:00,334.92,335.0,333.05,333.99,55255.0,319.114,319.1903,317.3323,318.2279,55255.0
2018-02-06 12:50:00,333.8,334.19,331.65,332.98,53644.0,318.0469,318.4185,315.9984,317.2656,53644.0
2018-02-06 12:55:00,332.93,334.28,332.88,333.88,54501.0,317.2179,318.5042,317.1703,318.1231,54501.0
2018-02-06 13:00:00,333.83,333.99,331.4,332.95,49744.0,318.0755,318.2279,315.7602,317.237,49744.0
2018-02-06 13:05:00,333.24,333.68,331.75,331.75,50191.0,317.5133,317.9326,316.0936,316.0936,50191.0
2018-02-06 13:10:00,331.48,334.2,331.44,333.46,42111.0,315.8364,318.428,315.7983,317.7229,42111.0
2018-02-06 13:15:00,333.32,334.22,333.05,333.96,36136.0,317.5895,318.4471,317.3323,318.1993,36136.0
2018-02-06 13:20:00,333.91,334.3,332.91,333.0,54524.0,318.1517,318.5233,317.1989,317.2846,54524.0
2018-02-06 13:25:00,332.92,334.04,332.56,333.37,35855.0,317.2084,318.2756,316.8654,317.6372,35855.0
2018-02-06 13:30:00,333.25,333.26,331.48,331.9,47231.0,317.5228,317.5324,315.8364,316.2366,47231.0
2018-02-06 13:35:00,331.97,333.75,331.64,332.9,43342.0,316.3033,317.9992,315.9888,317.1894,43342.0
2018-02-06 13:40:00,332.88,333.32,332.0,333.32,56263.0,317.1703,317.5895,316.3318,317.5895,56263.0
2018-02-06 13:45:00,333.28,334.0,332.28,332.75,63663.0,317.5514,318.2374,316.5986,317.0464,63663.0
2018-02-06 13:50:00,332.72,333.13,331.46,331.81,66751.0,317.0179,317.4085,315.8173,316.1508,66751.0
2018-02-06 13:55:00,331.85,332.95,331.5,332.08,49312.0,316.1889,317.237,315.8554,316.4081,49312.0
2018-02-06 14:00:00,331.98,332.6,331.32,331.61,43199.0,316.3128,316.9035,315.6839,315.9602,43199.0
2018-02-06 14:05:00,331.77,332.51,330.88,330.88,45944.0,316.1127,316.8178,315.2647,315.2647,45944.0
2018-02-06 14:10:00,330.81,333.39,330.81,332.9,68566.0,315.198,317.6562,315.198,317.1894,68566.0
2018-02-06 14:15:00,332.8,332.89,330.78,331.67,61150.0,317.0941,317.1798,315.1694,316.0174,61150.0
2018-02-06 14:20:00,331.59,331.91,330.59,330.81,38758.0,315.9412,316.2461,314.9884,315.198,38758.0
2018-02-06 14:25:00,330.64,331.55,330.11,331.2,32827.0,315.036,315.9031,314.531,315.5696,32827.0
2018-02-06 14:30:00,331.0,332.96,330.41,332.63,40106.0,315.379,317.2465,314.8169,316.9321,40106.0
2018-02-06 14:35:00,332.63,334.15,332.51,332.93,64000.0,316.9321,318.3804,316.8178,317.2179,64000.0
2018-02-06 14:40:00,332.81,333.91,332.77,333.19,66790.0,317.1036,318.1517,317.0655,317.4657,66790.0
2018-02-06 14:45:00,333.4,335.93,333.4,335.48,76936.0,317.6658,320.0764,317.6658,319.6476,76936.0
2018-02-06 14:50:00,335.59,336.57,334.55,336.32,118929.0,319.7524,320.6862,318.7615,320.448,118929.0
2018-02-06 14:55:00,336.29,339.0,335.84,338.35,172780.0,320.4194,323.0015,319.9906,322.3822,172780.0
2018-02-06 15:00:00,338.5,339.8,337.14,338.09,176789.0,322.5251,323.7637,321.2293,322.1344,176789.0
2018-02-06 15:05:00,338.13,340.72,337.63,339.5,155453.0,322.1725,324.6403,321.6961,323.4779,155453.0
2018-02-06 15:10:00,339.65,339.89,336.51,337.17,112999.0,323.6208,323.8495,320.629,321.2578,112999.0
2018-02-06 15:15:00,336.99,338.77,336.17,336.41,106862.0,321.0863,322.7823,320.305,320.5337,106862.0
2018-02-06 15:20:00,336.52,338.5,336.38,337.21,108628.0,320.6385,322.5251,320.5051,321.296,108628.0
2018-02-06 15:25:00,337.31,338.71,337.07,338.32,99626.0,321.3912,322.7252,321.1626,322.3536,99626.0
2018-02-06 15:30:00,338.34,339.37,337.03,338.56,129217.0,322.3726,323.354,321.1245,322.5822,129217.0
2018-02-06 15:35:00,338.53,340.38,337.92,340.32,164412.0,322.5537,324.3164,321.9725,324.2592,164412.0
2018-02-06 15:40:00,340.38,341.07,339.69,339.93,167886.0,324.3164,324.9738,323.6589,323.8876,167886.0
2018-02-06 15:45:00,339.77,340.78,339.65,339.96,181609.0,323.7351,324.6975,323.6208,323.9162,181609.0
2018-02-06 15:50:00,339.96,341.25,338.8,340.59,149833.0,323.9162,325.1453,322.8109,324.5164,149833.0
2018-02-06 15:55:00,340.6,341.67,340.09,340.95,238935.0,324.526,325.5455,324.04,324.8595,238935.0
2018-02-07 09:30:00,340.52,345.23,339.87,342.65,370335.0,324.4497,328.9375,323.8304,326.4792,370335.0
2018-02-07 09:35:00,342.81,347.92,342.07,345.79,208847.0,326.6317,331.5005,325.9266,329.471,208847.0
2018-02-07 09:40:00,345.49,346.45,343.99,344.75,186382.0,329.1852,330.0999,327.756,328.4801,186382.0
2018-02-07 09:45:00,344.75,345.99,343.27,343.98,121515.0,328.4801,329.6616,327.07,327.7465,121515.0
2018-02-07 09:50:00,344.09,346.99,344.09,346.25,99022.0,327.8513,330.6144,327.8513,329.9093,99022.0
2018-02-07 09:55:00,346.13,347.11,345.8,346.77,88895.0,329.795,330.7287,329.4806,330.4048,88895.0
2018-02-07 10:00:00,346.53,347.0,345.83,346.47,96223.0,330.1761,330.6239,329.5092,330.1189,96223.0
2018-02-07 10:05:00,346.46,349.74,346.35,348.78,172860.0,330.1094,333.2346,330.0046,332.3199,172860.0
2018-02-07 10:10:00,348.84,349.03,347.16,348.44,90422.0,332.3771,332.5581,330.7764,331.996,90422.0
2018-02-07 10:15:00,348.5,349.47,347.75,347.9,85244.0,332.0531,332.9774,331.3385,331.4815,85244.0
2018-02-07 10:20:00,347.96,348.65,346.3,347.8,99566.0,331.5386,332.1961,329.957,331.3862,99566.0
2018-02-07 10:25:00,347.66,348.3,347.0,347.74,62693.0,331.2528,331.8626,330.6239,331.329,62693.0
2018-02-07 10:30:00,347.99,348.67,347.34,347.87,70683.0,331.5672,332.2151,330.9479,331.4529,70683.0
2018-02-07 10:35:00,347.85,349.61,347.69,349.48,69007.0,331.4338,333.1108,331.2814,332.9869,69007.0
2018-02-07 10:40:00,349.43,349.97,348.52,348.8,85680.0,332.9393,333.4538,332.0722,332.339,85680.0
2018-02-07 10:45:00,348.75,350.12,348.69,350.04,112307.0,332.2913,333.5967,332.2342,333.5205,112307.0
2018-02-07 10:50:00,350.04,350.82,349.82,349.9,69203.0,333.5205,334.2637,333.3109,333.3871,69203.0
2018-02-07 10:55:00,349.93,350.6,349.64,350.49,65110.0,333.4157,334.054,333.1393,333.9492,65110.0
2018-02-07 11:00:00,350.6,352.53,350.5,352.47,111852.0,334.054,335.893,333.9588,335.8358,111852.0
2018-02-07 11:05:00,352.5,352.6,351.7,352.33,80725.0,335.8644,335.9597,335.1021,335.7024,80725.0
2018-02-07 11:10:00,352.16,353.29,351.34,353.29,76754.0,335.5404,336.6171,334.7591,336.6171,76754.0
2018-02-07 11:15:00,353.29,353.59,352.15,352.46,133546.0,336.6171,336.9029,335.5309,335.8263,133546.0
2018-02-07 11:20:00,352.37,352.82,351.36,352.17,76724.0,335.7405,336.1693,334.7782,335.5499,76724.0
2018-02-07 11:25:00,352.2,352.67,350.71,350.73,52235.0,335.5785,336.0264,334.1588,334.1779,52235.0
2018-02-07 11:30:00,350.68,350.76,349.12,349.47,101360.0,334.1303,334.2065,332.6439,332.9774,101360.0
2018-02-07 11:35:00,349.56,349.85,349.02,349.5,54134.0,333.0631,333.3394,332.5486,333.006,54134.0
2018-02-07 11:40:00,349.39,351.11,349.1,351.08,79114.0,332.9011,334.54,332.6248,334.5114,79114.0
2018-02-07 11:45:00,351.19,351.33,350.73,351.22,47526.0,334.6162,334.7496,334.1779,334.6448,47526.0
2018-02-07 11:50:00,351.19,352.26,350.87,351.97,62007.0,334.6162,335.6357,334.3113,335.3594,62007.0
2018-02-07 11:55:00,351.95,352.87,351.15,352.59,49138.0,335.3403,336.2169,334.5781,335.9501,49138.0
2018-02-07 12:00:00,352.5,352.69,351.93,352.59,43797.0,335.8644,336.0454,335.3213,335.9501,43797.0
2018-02-07 12:05:00,352.68,352.76,351.67,352.09,46368.0,336.0359,336.1121,335.0735,335.4737,46368.0
2018-02-07 12:10:00,352.1,352.84,352.0,352.54,31665.0,335.4833,336.1883,335.388,335.9025,31665.0
2018-02-07 12:15:00,352.49,352.87,352.08,352.15,42113.0,335.8548,336.2169,335.4642,335.5309,42113.0
2018-02-07 12:20:00,352.22,352.31,351.58,352.23,44556.0,335.5976,335.6833,334.9878,335.6071,44556.0
2018-02-07 12:25:00,352.3,352.81,351.68,352.71,35254.0,335.6738,336.1597,335.0831,336.0645,35254.0
2018-02-07 12:30:00,352.77,352.96,351.03,351.12,39633.0,336.1216,336.3027,334.4637,334.5495,39633.0
2018-02-07 12:35:00,351.14,351.15,349.62,349.77,87761.0,334.5686,334.5781,333.1203,333.2632,87761.0
2018-02-07 12:40:00,349.91,350.79,349.81,350.52,31069.0,333.3966,334.2351,333.3013,333.9778,31069.0
2018-02-07 12:45:00,350.59,351.51,349.6,349.66,51257.0,334.0445,334.9211,333.1012,333.1584,51257.0
2018-02-07 12:50:00,349.66,349.96,349.08,349.22,46480.0,333.1584,333.4442,332.6058,332.7392,46480.0
2018-02-07 12:55:00,349.15,349.95,349.07,349.2,31230.0,332.6725,333.4347,332.5962,332.7201,31230.0
2018-02-07 13:00:00,349.32,350.24,348.73,348.96,52132.0,332.8344,333.711,332.2723,332.4914,52132.0
2018-02-07 13:05:00,349.0,349.0,346.55,347.38,95177.0,332.5295,332.5295,330.1952,330.986,95177.0
2018-02-07 13:10:00,347.74,348.13,346.14,346.51,92256.0,331.329,331.7006,329.8045,330.1571,92256.0
2018-02-07 13:15:00,346.67,348.52,345.68,348.22,167687.0,330.3095,332.0722,329.3662,331.7864,167687.0
2018-02-07 13:20:00,348.32,348.42,346.03,347.16,67136.0,331.8816,331.9769,329.6997,330.7764,67136.0
2018-02-07 13:25:00,347.34,348.08,346.2,348.08,40574.0,330.9479,331.653,329.8617,331.653,40574.0
2018-02-07 13:30:00,348.01,348.53,347.59,348.3,53887.0,331.5863,332.0817,331.1861,331.8626,53887.0
2018-02-07 13:35:00,348.15,350.68,348.03,349.32,54284.0,331.7197,334.1303,331.6053,332.8344,54284.0
2018-02-07 13:40:00,349.54,351.05,349.53,351.05,61034.0,333.0441,334.4828,333.0345,334.4828,61034.0
2018-02-07 13:45:00,350.79,351.28,350.2,350.2,48118.0,334.2351,334.7019,333.6729,333.6729,48118.0
2018-02-07 13:50:00,350.2,350.4,349.66,349.89,32042.0,333.6729,333.8635,333.1584,333.3775,32042.0
2018-02-07 13:55:00,349.91,350.79,349.67,350.67,26280.0,333.3966,334.2351,333.1679,334.1207,26280.0
2018-02-07 14:00:00,350.55,350.68,348.83,349.36,39701.0,334.0064,334.1303,332.3676,332.8726,39701.0
2018-02-07 14:05:00,349.45,350.42,349.03,349.05,24165.0,332.9583,333.8825,332.5581,332.5772,24165.0
2018-02-07 14:10:00,349.29,350.8,349.1,350.6,33662.0,332.8059,334.2446,332.6248,334.054,33662.0
2018-02-07 14:15:00,350.6,350.9,350.36,350.9,26429.0,334.054,334.3399,333.8254,334.3399,26429.0
2018-02-07 14:20:00,350.69,351.5,350.3,351.13,55367.0,334.1398,334.9116,333.7682,334.559,55367.0
2018-02-07 14:25:00,351.22,351.82,350.68,351.82,32145.0,334.6448,335.2165,334.1303,335.2165,32145.0
2018-02-07 14:30:00,351.72,351.78,351.31,351.63,49486.0,335.1212,335.1784,334.7305,335.0354,49486.0
2018-02-07 14:35:00,351.67,351.75,350.77,350.93,39654.0,335.0735,335.1498,334.216,334.3685,39654.0
2018-02-07 14:40:00,350.74,350.8,349.39,349.5,60315.0,334.1874,334.2446,332.9011,333.006,60315.0
2018-02-07 14:45:00,349.5,349.61,347.74,348.15,55273.0,333.006,333.1108,331.329,331.7197,55273.0
2018-02-07 14:50:00,348.09,348.91,347.3,348.86,42643.0,331.6625,332.4438,330.9098,332.3962,42643.0
2018-02-07 14:55:00,348.83,349.96,348.55,349.96,36293.0,332.3676,333.4442,332.1008,333.4442,36293.0
2018-02-07 15:00:00,349.95,350.71,349.43,350.66,45860.0,333.4347,334.1588,332.9393,334.1112,45860.0
2018-02-07 15:05:00,350.49,350.75,349.9,350.2,53458.0,333.9492,334.197,333.3871,333.6729,53458.0
2018-02-07 15:10:00,350.19,351.65,349.9,351.65,45603.0,333.6634,335.0545,333.3871,335.0545,45603.0
2018-02-07 15:15:00,351.56,351.72,350.92,351.08,37353.0,334.9687,335.1212,334.3589,334.5114,37353.0
2018-02-07 15:20:00,351.06,351.84,350.93,351.38,64368.0,334.4923,335.2355,334.3685,334.7972,64368.0
2018-02-07 15:25:00,351.28,352.98,351.11,352.43,104717.0,334.7019,336.3217,334.54,335.7977,104717.0
2018-02-07 15:30:00,352.26,352.43,351.21,351.8,52092.0,335.6357,335.7977,334.6353,335.1974,52092.0
2018-02-07 15:35:00,351.79,352.55,351.47,351.5,79921.0,335.1879,335.912,334.883,334.9116,79921.0
2018-02-07 15:40:00,351.55,352.16,351.35,351.71,110592.0,334.9592,335.5404,334.7686,335.1117,110592.0
2018-02-07 15:45:00,351.62,351.7,349.51,350.0,110160.0,335.0259,335.1021,333.0155,333.4824,110160.0
2018-02-07 15:50:00,349.92,350.44,349.0,349.65,116397.0,333.4061,333.9016,332.5295,333.1489,116397.0
2018-02-07 15:55:00,349.61,349.91,347.92,347.95,206578.0,333.1108,333.3966,331.5005,331.5291,206578.0
2018-02-08 09:30:00,348.0,349.0,346.66,347.0,317604.0,333.2967,334.2544,332.0133,332.3389,317604.0
2018-02-08 09:35:00,346.92,347.91,346.49,346.57,118945.0,332.2623,333.2105,331.8505,331.9271,118945.0
2018-02-08 09:40:00,346.74,347.4,345.09,345.09,127418.0,332.0899,332.722,330.5096,330.5096,127418.0
2018-02-08 09:45:00,345.09,346.38,345.0,346.23,108539.0,330.5096,331.7451,330.4234,331.6015,108539.0
2018-02-08 09:50:00,346.21,347.64,345.4,346.88,109784.0,331.5823,332.9519,330.8065,332.224,109784.0
2018-02-08 09:55:00,346.76,347.09,345.11,345.42,86406.0,332.1091,332.4251,330.5288,330.8257,86406.0
2018-02-08 10:00:00,345.39,345.66,343.9,344.2,103144.0,330.797,331.0556,329.3699,329.6572,103144.0
2018-02-08 10:05:00,344.21,345.16,343.9,344.65,60210.0,329.6668,330.5767,329.3699,330.0882,60210.0
2018-02-08 10:10:00,344.5,344.92,343.53,344.73,48026.0,329.9446,330.3468,329.0155,330.1648,48026.0
2018-02-08 10:15:00,344.71,345.24,343.7,343.76,47192.0,330.1457,330.6533,329.1784,329.2358,47192.0
2018-02-08 10:20:00,343.98,344.97,343.6,344.23,42296.0,329.4465,330.3947,329.0826,329.686,42296.0
2018-02-08 10:25:00,344.33,344.69,342.5,343.12,57448.0,329.7817,330.1265,328.0291,328.6229,57448.0
2018-02-08 10:30:00,343.13,343.95,342.1,342.51,106200.0,328.6324,329.4178,327.646,328.0386,106200.0
2018-02-08 10:35:00,342.46,342.99,341.01,341.84,82233.0,327.9908,328.4984,326.602,327.397,82233.0
2018-02-08 10:40:00,341.94,342.75,341.62,341.76,55430.0,327.4927,328.2685,327.1862,327.3203,55430.0
2018-02-08 10:45:00,341.7,341.81,340.11,340.33,63533.0,327.2629,327.3682,325.74,325.9507,63533.0
2018-02-08 10:50:00,340.21,340.6,337.79,338.01,136549.0,325.8358,326.2093,323.5181,323.7288,136549.0
2018-02-08 10:55:00,337.97,339.64,336.88,338.92,102022.0,323.6905,325.2899,322.6465,324.6003,102022.0
2018-02-08 11:00:00,338.77,340.91,338.49,340.78,91670.0,324.4567,326.5062,324.1885,326.3817,91670.0
2018-02-08 11:05:00,340.7,341.26,339.55,339.67,63535.0,326.3051,326.8415,325.2037,325.3186,63535.0
2018-02-08 11:10:00,339.78,339.83,337.6,337.8,66044.0,325.424,325.4719,323.3361,323.5276,66044.0
2018-02-08 11:15:00,337.79,338.35,336.31,336.96,64195.0,323.5181,324.0544,322.1006,322.7231,64195.0
2018-02-08 11:20:00,336.92,337.1,334.76,335.34,119732.0,322.6848,322.8572,320.6161,321.1716,119732.0
2018-02-08 11:25:00,335.31,335.74,334.21,334.77,112404.0,321.1428,321.5547,320.0893,320.6257,112404.0
2018-02-08 11:30:00,334.91,336.25,333.6,336.12,154121.0,320.7597,322.0431,319.5051,321.9186,154121.0
2018-02-08 11:35:00,335.93,337.73,335.66,336.59,102323.0,321.7367,323.4606,321.4781,322.3688,102323.0
2018-02-08 11:40:00,336.59,337.08,335.86,337.08,79495.0,322.3688,322.8381,321.6696,322.8381,79495.0
2018-02-08 11:45:00,337.09,337.45,336.24,337.03,53470.0,322.8476,323.1924,322.0336,322.7902,53470.0
2018-02-08 11:50:00,336.86,339.25,336.86,338.12,94786.0,322.6274,324.9164,322.6274,323.8341,94786.0
2018-02-08 11:55:00,338.27,338.44,336.7,337.25,53613.0,323.9778,324.1406,322.4741,323.0009,53613.0
2018-02-08 12:00:00,337.24,338.8,337.23,338.65,35509.0,322.9913,324.4854,322.9817,324.3417,35509.0
2018-02-08 12:05:00,338.99,339.2,337.24,337.65,39277.0,324.6674,324.8685,322.9913,323.384,39277.0
2018-02-08 12:10:00,337.72,337.77,336.61,336.88,33807.0,323.451,323.4989,322.3879,322.6465,33807.0
2018-02-08 12:15:00,336.74,337.21,336.36,336.88,40504.0,322.5124,322.9626,322.1485,322.6465,40504.0
2018-02-08 12:20:00,336.86,336.97,335.18,335.45,52345.0,322.6274,322.7327,321.0183,321.2769,52345.0
2018-02-08 12:25:00,335.36,336.52,334.53,335.77,61625.0,321.1907,322.3017,320.3958,321.5834,61625.0
2018-02-08 12:30:00,335.9,336.76,335.29,335.76,42590.0,321.7079,322.5316,321.1237,321.5738,42590.0
2018-02-08 12:35:00,335.84,336.82,335.26,336.47,42534.0,321.6505,322.5891,321.095,322.2538,42534.0
2018-02-08 12:40:00,336.66,338.26,336.48,337.45,45738.0,322.4358,323.9682,322.2634,323.1924,45738.0
2018-02-08 12:45:00,337.38,337.57,335.43,335.96,40119.0,323.1254,323.3074,321.2578,321.7654,40119.0
2018-02-08 12:50:00,335.88,335.89,333.81,334.3,64694.0,321.6888,321.6983,319.7062,320.1755,64694.0
2018-02-08 12:55:00,334.41,335.51,332.8,335.27,120517.0,320.2809,321.3344,318.7389,321.1045,120517.0
2018-02-08 13:00:00,335.1,335.56,334.04,334.51,67092.0,320.9417,321.3823,319.9265,320.3767,67092.0
2018-02-08 13:05:00,334.64,335.67,333.76,335.54,54634.0,320.5012,321.4876,319.6583,321.3631,54634.0
2018-02-08 13:10:00,335.46,336.57,334.87,335.8,62969.0,321.2865,322.3496,320.7214,321.6121,62969.0
2018-02-08 13:15:00,335.56,337.92,335.29,337.66,83796.0,321.3823,323.6426,321.1237,323.3936,83796.0
2018-02-08 13:20:00,337.58,338.62,336.76,337.78,43027.0,323.3169,324.313,322.5316,323.5085,43027.0
2018-02-08 13:25:00,338.0,338.0,335.6,336.21,33593.0,323.7192,323.7192,321.4206,322.0048,33593.0
2018-02-08 13:30:00,336.49,337.29,336.03,337.0,27989.0,322.273,323.0392,321.8324,322.7614,27989.0
2018-02-08 13:35:00,336.95,337.9,336.85,337.78,40102.0,322.7136,323.6234,322.6178,323.5085,40102.0
2018-02-08 13:40:00,337.93,339.79,337.71,339.67,96861.0,323.6522,325.4336,323.4414,325.3186,96861.0
2018-02-08 13:45:00,339.86,340.66,339.43,339.69,68582.0,325.5006,326.2668,325.0888,325.3378,68582.0
2018-02-08 13:50:00,339.75,339.89,338.57,339.21,43107.0,325.3953,325.5293,324.2651,324.8781,43107.0
2018-02-08 13:55:00,339.46,339.62,338.29,338.72,35330.0,325.1175,325.2707,323.9969,324.4088,35330.0
2018-02-08 14:00:00,338.76,338.76,337.0,337.0,34395.0,324.4471,324.4471,322.7614,322.7614,34395.0
2018-02-08 14:05:00,337.07,338.65,337.06,338.22,58919.0,322.8285,324.3417,322.8189,323.9299,58919.0
2018-02-08 14:10:00,338.13,338.76,337.82,338.36,40841.0,323.8437,324.4471,323.5468,324.064,40841.0
2018-02-08 14:15:00,338.35,339.61,338.11,338.66,57563.0,324.0544,325.2612,323.8245,324.3513,57563.0
2018-02-08 14:20:00,338.82,339.17,337.69,337.89,37550.0,324.5045,324.8398,323.4223,323.6138,37550.0
2018-02-08 14:25:00,337.92,337.97,336.0,336.38,55192.0,323.6426,323.6905,321.8037,322.1676,55192.0
2018-02-08 14:30:00,336.35,336.35,335.28,335.7,56561.0,322.1389,322.1389,321.1141,321.5164,56561.0
2018-02-08 14:35:00,335.68,336.73,335.0,336.71,51397.0,321.4972,322.5029,320.8459,322.4837,51397.0
2018-02-08 14:40:00,336.68,336.68,335.17,335.28,35832.0,322.455,322.455,321.0088,321.1141,35832.0
2018-02-08 14:45:00,335.27,336.52,335.0,336.16,53361.0,321.1045,322.3017,320.8459,321.9569,53361.0
2018-02-08 14:50:00,336.19,336.3,335.26,335.3,50674.0,321.9857,322.091,321.095,321.1333,50674.0
2018-02-08 14:55:00,335.29,335.91,334.47,335.33,73988.0,321.1237,321.7175,320.3383,321.162,73988.0
2018-02-08 15:00:00,335.43,336.55,334.7,336.19,49491.0,321.2578,322.3305,320.5586,321.9857,49491.0
2018-02-08 15:05:00,336.5,336.5,334.25,334.38,52573.0,322.2826,322.2826,320.1276,320.2521,52573.0
2018-02-08 15:10:00,334.3,335.18,333.69,334.38,63963.0,320.1755,321.0183,319.5913,320.2521,63963.0
2018-02-08 15:15:00,334.26,334.95,333.76,333.87,60302.0,320.1372,320.7981,319.6583,319.7637,60302.0
2018-02-08 15:20:00,333.88,335.33,333.13,334.56,88295.0,319.7733,321.162,319.055,320.4245,88295.0
2018-02-08 15:25:00,334.73,337.08,334.73,335.34,65979.0,320.5874,322.8381,320.5874,321.1716,65979.0
2018-02-08 15:30:00,335.22,336.41,334.06,334.18,88797.0,321.0567,322.1964,319.9457,320.0606,88797.0
2018-02-08 15:35:00,334.23,334.34,332.9,333.1,116053.0,320.1085,320.2138,318.8347,319.0262,116053.0
2018-02-08 15:40:00,333.01,334.78,332.56,334.29,146428.0,318.94,320.6352,318.509,320.1659,146428.0
2018-02-08 15:45:00,334.17,334.49,332.1,333.14,112963.0,320.051,320.3575,318.0685,319.0645,112963.0
2018-02-08 15:50:00,332.93,333.2,331.61,332.88,165653.0,318.8634,319.122,317.5992,318.8155,165653.0
2018-02-08 15:55:00,332.97,332.97,329.4,329.61,288584.0,318.9017,318.9017,315.4826,315.6837,288584.0
2018-02-09 09:30:00,333.55,337.26,333.55,335.79,300748.0,319.4572,323.0105,319.4572,321.6026,300748.0
2018-02-09 09:35:00,335.82,336.7,333.5,334.58,137066.0,321.6313,322.4741,319.4093,320.4437,137066.0
2018-02-09 09:40:00,334.25,336.23,333.18,336.12,110273.0,320.1276,322.024,319.1028,321.9186,110273.0
2018-02-09 09:45:00,335.96,337.81,334.51,335.44,109149.0,321.7654,323.5372,320.3767,321.2674,109149.0
2018-02-09 09:50:00,335.71,336.78,334.45,336.35,60242.0,321.5259,322.5507,320.3192,322.1389,60242.0
2018-02-09 09:55:00,336.28,337.59,335.49,335.81,70694.0,322.0719,323.3265,321.3152,321.6217,70694.0
2018-02-09 10:00:00,335.99,336.4,333.7,333.7,62919.0,321.7941,322.1868,319.6009,319.6009,62919.0
2018-02-09 10:05:00,333.56,334.56,331.77,332.66,84882.0,319.4668,320.4245,317.7524,318.6048,84882.0
2018-02-09 10:10:00,332.79,333.18,331.78,332.17,45027.0,318.7293,319.1028,317.762,318.1355,45027.0
2018-02-09 10:15:00,332.01,332.77,330.74,332.58,68688.0,317.9823,318.7102,316.7659,318.5282,68688.0
2018-02-09 10:20:00,332.6,332.6,331.14,331.49,54613.0,318.5473,318.5473,317.149,317.4842,54613.0
2018-02-09 10:25:00,331.44,333.4,331.24,332.51,53313.0,317.4364,319.3135,317.2448,318.4612,53313.0
2018-02-09 10:30:00,332.69,333.63,331.65,333.12,40790.0,318.6335,319.5338,317.6375,319.0454,40790.0
2018-02-09 10:35:00,333.38,333.52,331.01,331.41,36315.0,319.2944,319.4285,317.0245,317.4076,36315.0
2018-02-09 10:40:00,331.09,331.18,328.88,329.15,71822.0,317.1011,317.1873,314.9845,315.2431,71822.0
2018-02-09 10:45:00,329.15,329.29,320.48,324.5,279818.0,315.2431,315.3772,306.9394,310.7896,279818.0
2018-02-09 10:50:00,324.66,327.97,322.35,327.6,125493.0,310.9428,314.113,308.7304,313.7586,125493.0
2018-02-09 10:55:00,327.67,328.93,326.51,327.38,68521.0,313.8256,315.0324,312.7147,313.5479,68521.0
2018-02-09 11:00:00,327.34,331.0,326.78,330.83,83071.0,313.5096,317.015,312.9732,316.8521,83071.0
2018-02-09 11:05:00,330.5,331.35,328.51,329.62,76064.0,316.5361,317.3502,314.6302,315.6933,76064.0
2018-02-09 11:10:00,329.28,330.96,328.64,328.84,36860.0,315.3676,316.9766,314.7547,314.9462,36860.0
2018-02-09 11:15:00,328.99,329.36,326.2,327.9,68178.0,315.0899,315.4442,312.4178,314.0459,68178.0
2018-02-09 11:20:00,328.09,328.33,326.4,326.4,38260.0,314.2279,314.4578,312.6093,312.6093,38260.0
2018-02-09 11:25:00,326.27,327.85,326.09,326.58,36339.0,312.4848,313.998,312.3124,312.7817,36339.0
2018-02-09 11:30:00,326.57,328.14,325.81,327.29,52885.0,312.7721,314.2758,312.0442,313.4617,52885.0
2018-02-09 11:35:00,327.42,328.47,326.73,327.36,35728.0,313.5862,314.5918,312.9254,313.5287,35728.0
2018-02-09 11:40:00,327.56,327.82,326.38,326.65,39111.0,313.7203,313.9693,312.5902,312.8487,39111.0
2018-02-09 11:45:00,326.57,326.67,324.53,324.87,35951.0,312.7721,312.8679,310.8183,311.1439,35951.0
2018-02-09 11:50:00,324.78,325.57,324.07,324.36,62568.0,311.0578,311.8144,310.3777,310.6555,62568.0
2018-02-09 11:55:00,324.52,324.75,322.77,323.12,71923.0,310.8087,311.029,309.1327,309.4679,71923.0
2018-02-09 12:00:00,323.24,324.32,322.67,323.96,62148.0,309.5828,310.6172,309.0369,310.2724,62148.0
2018-02-09 12:05:00,324.09,324.4,320.2,320.73,118285.0,310.3969,310.6938,306.6713,307.1789,118285.0
2018-02-09 12:10:00,320.8,322.7,319.4,319.65,128569.0,307.2459,309.0656,305.9051,306.1445,128569.0
2018-02-09 12:15:00,319.81,321.9,319.66,321.18,86080.0,306.2977,308.2994,306.1541,307.6099,86080.0
2018-02-09 12:20:00,321.36,323.65,321.15,322.81,87414.0,307.7822,309.9755,307.5811,309.171,87414.0
2018-02-09 12:25:00,322.97,323.1,321.67,321.88,72714.0,309.3242,309.4487,308.0792,308.2803,72714.0
2018-02-09 12:30:00,321.85,323.63,321.81,323.1,55233.0,308.2515,309.9563,308.2132,309.4487,55233.0
2018-02-09 12:35:00,323.08,323.3,321.39,321.64,42949.0,309.4296,309.6403,307.811,308.0504,42949.0
2018-02-09 12:40:00,321.46,321.89,319.67,319.88,73257.0,307.878,308.2899,306.1637,306.3648,73257.0
2018-02-09 12:45:00,320.0,320.62,319.25,319.8,76126.0,306.4797,307.0735,305.7614,306.2882,76126.0
2018-02-09 12:50:00,319.99,322.32,319.7,322.03,78127.0,306.4701,308.7017,306.1924,308.4239,78127.0
2018-02-09 12:55:00,322.19,325.07,322.06,324.8,66664.0,308.5772,311.3355,308.4527,311.0769,66664.0
2018-02-09 13:00:00,324.79,324.91,322.03,322.43,57181.0,311.0673,311.1823,308.4239,308.807,57181.0
2018-02-09 13:05:00,322.93,323.25,321.44,321.47,37994.0,309.2859,309.5924,307.8589,307.8876,37994.0
2018-02-09 13:10:00,321.59,322.56,320.45,321.35,46465.0,308.0025,308.9315,306.9107,307.7727,46465.0
2018-02-09 13:15:00,321.45,322.37,321.09,322.2,33633.0,307.8684,308.7496,307.5237,308.5868,33633.0
2018-02-09 13:20:00,322.26,323.37,320.84,321.36,70556.0,308.6442,309.7073,307.2842,307.7822,70556.0
2018-02-09 13:25:00,321.14,321.94,320.0,321.12,52145.0,307.5715,308.3377,306.4797,307.5524,52145.0
2018-02-09 13:30:00,321.25,321.93,320.19,320.25,36586.0,307.6769,308.3282,306.6617,306.7191,36586.0
2018-02-09 13:35:00,320.15,321.1,319.8,320.18,71253.0,306.6234,307.5332,306.2882,306.6521,71253.0
2018-02-09 13:40:00,319.99,322.16,319.85,321.98,65388.0,306.4701,308.5484,306.336,308.3761,65388.0
2018-02-09 13:45:00,322.0,324.05,321.43,323.32,90680.0,308.3952,310.3586,307.8493,309.6594,90680.0
2018-02-09 13:50:00,323.49,325.86,323.18,325.86,97388.0,309.8223,312.0921,309.5254,312.0921,97388.0
2018-02-09 13:55:00,325.86,327.0,324.5,324.89,109735.0,312.0921,313.184,310.7896,311.1631,109735.0
2018-02-09 14:00:00,324.75,329.6,324.37,328.6,94262.0,311.029,315.6741,310.6651,314.7164,94262.0
2018-02-09 14:05:00,328.5,329.13,326.68,328.69,65115.0,314.6206,315.224,312.8775,314.8026,65115.0
2018-02-09 14:10:00,328.57,329.89,327.44,328.34,72728.0,314.6876,315.9518,313.6054,314.4673,72728.0
2018-02-09 14:15:00,328.73,331.2,327.99,330.07,100122.0,314.8409,317.2065,314.1321,316.1242,100122.0
2018-02-09 14:20:00,330.24,331.05,329.55,331.05,68257.0,316.2871,317.0628,315.6262,317.0628,68257.0
2018-02-09 14:25:00,331.19,331.91,327.57,327.93,89700.0,317.1969,317.8865,313.7299,314.0747,89700.0
2018-02-09 14:30:00,327.87,329.63,327.02,328.14,39278.0,314.0172,315.7028,313.2031,314.2758,39278.0
2018-02-09 14:35:00,328.12,329.3,327.09,329.06,69110.0,314.2566,315.3868,313.2702,315.1569,69110.0
2018-02-09 14:40:00,328.91,330.31,328.72,329.69,78129.0,315.0133,316.3541,314.8313,315.7603,78129.0
2018-02-09 14:45:00,329.99,330.27,328.11,328.88,45325.0,316.0476,316.3158,314.2471,314.9845,45325.0
2018-02-09 14:50:00,328.98,330.92,328.78,330.16,59914.0,315.0803,316.9383,314.8887,316.2104,59914.0
2018-02-09 14:55:00,330.01,330.17,328.8,329.54,57376.0,316.0668,316.22,314.9079,315.6166,57376.0
2018-02-09 15:00:00,329.18,329.53,327.52,328.14,49125.0,315.2718,315.6071,313.682,314.2758,49125.0
2018-02-09 15:05:00,327.76,328.38,325.96,327.32,75028.0,313.9118,314.5056,312.1879,313.4904,75028.0
2018-02-09 15:10:00,327.19,329.57,326.2,329.4,57096.0,313.3659,315.6454,312.4178,315.4826,57096.0
2018-02-09 15:15:00,329.51,330.3,328.75,330.01,50524.0,315.5879,316.3445,314.86,316.0668,50524.0
2018-02-09 15:20:00,330.22,331.27,329.71,329.71,60475.0,316.2679,317.2735,315.7795,315.7795,60475.0
2018-02-09 15:25:00,329.88,331.1,329.4,330.32,63133.0,315.9423,317.1107,315.4826,316.3637,63133.0
2018-02-09 15:30:00,330.4,331.94,330.18,331.89,74765.0,316.4403,317.9152,316.2296,317.8673,74765.0
2018-02-09 15:35:00,331.9,332.3,330.74,331.88,58659.0,317.8769,318.26,316.7659,317.8578,58659.0
2018-02-09 15:40:00,331.93,333.46,331.7,333.2,73031.0,317.9057,319.371,317.6854,319.122,73031.0
2018-02-09 15:45:00,333.26,335.59,333.23,334.8,197804.0,319.1795,321.411,319.1507,320.6544,197804.0
2018-02-09 15:50:00,335.04,336.4,334.61,334.87,172411.0,320.8843,322.1868,320.4724,320.7214,172411.0
2018-02-09 15:55:00,334.9,334.96,331.65,333.09,296187.0,320.7502,320.8076,317.6375,319.0166,296187.0
2018-02-12 09:30:00,336.57,337.7,335.13,337.04,224598.0,322.3496,323.4319,320.9705,322.7998,224598.0
2018-02-12 09:35:00,337.19,338.61,336.99,338.19,116758.0,322.9434,324.3034,322.7519,323.9012,116758.0
2018-02-12 09:40:00,338.07,338.6,337.31,338.5,84845.0,323.7862,324.2938,323.0583,324.1981,84845.0
2018-02-12 09:45:00,338.48,339.39,338.18,338.18,104839.0,324.1789,325.0505,323.8916,323.8916,104839.0
2018-02-12 09:50:00,338.2,338.75,336.78,337.35,85679.0,323.9107,324.4375,322.5507,323.0967,85679.0
2018-02-12 09:55:00,337.46,338.61,336.85,337.75,64075.0,323.202,324.3034,322.6178,323.4798,64075.0
2018-02-12 10:00:00,337.79,339.21,337.25,338.99,95518.0,323.5181,324.8781,323.0009,324.6674,95518.0
2018-02-12 10:05:00,338.99,339.47,337.5,337.81,69896.0,324.6674,325.1271,323.2403,323.5372,69896.0
2018-02-12 10:10:00,337.88,338.11,336.87,337.32,72888.0,323.6043,323.8245,322.6369,323.0679,72888.0
2018-02-12 10:15:00,337.45,337.75,335.62,336.78,89972.0,323.1924,323.4798,321.4398,322.5507,89972.0
2018-02-12 10:20:00,336.93,338.1,336.49,336.49,60744.0,322.6944,323.815,322.273,322.273,60744.0
2018-02-12 10:25:00,336.49,337.56,335.57,337.13,54559.0,322.273,323.2978,321.3919,322.886,54559.0
2018-02-12 10:30:00,337.14,337.79,335.96,337.79,33274.0,322.8955,323.5181,321.7654,323.5181,33274.0
2018-02-12 10:35:00,337.52,338.62,337.27,337.71,52338.0,323.2595,324.313,323.02,323.4414,52338.0
2018-02-12 10:40:00,337.49,337.74,336.67,337.22,50643.0,323.2307,323.4702,322.4454,322.9722,50643.0
2018-02-12 10:45:00,337.22,338.25,336.62,338.04,28364.0,322.9722,323.9586,322.3975,323.7575,28364.0
2018-02-12 10:50:00,338.07,338.43,336.66,337.42,36436.0,323.7862,324.131,322.4358,323.1637,36436.0
2018-02-12 10:55:00,337.69,338.14,337.36,337.99,31547.0,323.4223,323.8533,323.1062,323.7096,31547.0
2018-02-12 11:00:00,337.88,338.21,336.92,338.03,29125.0,323.6043,323.9203,322.6848,323.7479,29125.0
2018-02-12 11:05:00,338.14,338.67,337.59,338.55,34112.0,323.8533,324.3609,323.3265,324.246,34112.0
2018-02-12 11:10:00,338.33,339.14,337.85,338.74,37217.0,324.0353,324.811,323.5755,324.4279,37217.0
2018-02-12 11:15:00,338.73,339.17,338.3,338.77,26265.0,324.4184,324.8398,324.0065,324.4567,26265.0
2018-02-12 11:20:00,338.9,339.55,338.41,339.54,48838.0,324.5812,325.2037,324.1119,325.1941,48838.0
2018-02-12 11:25:00,339.52,340.65,339.3,339.99,105795.0,325.175,326.2572,324.9643,325.6251,105795.0
2018-02-12 11:30:00,339.96,340.87,339.56,340.76,82445.0,325.5964,326.4679,325.2133,326.3626,82445.0
2018-02-12 11:35:00,340.78,341.76,340.38,341.66,50654.0,326.3817,327.3203,325.9986,327.2246,50654.0
2018-02-12 11:40:00,341.66,342.52,341.43,342.09,89803.0,327.2246,328.0482,327.0043,327.6364,89803.0
2018-02-12 11:45:00,342.18,342.59,341.39,342.35,50992.0,327.7226,328.1153,326.966,327.8854,50992.0
2018-02-12 11:50:00,342.43,342.72,341.16,342.19,64347.0,327.962,328.2398,326.7457,327.7322,64347.0
2018-02-12 11:55:00,342.54,344.0,342.44,343.92,89080.0,328.0674,329.4657,327.9716,329.3891,89080.0
2018-02-12 12:00:00,343.98,344.19,343.0,343.3,57976.0,329.4465,329.6477,328.5079,328.7953,57976.0
2018-02-12 12:05:00,343.45,343.8,342.75,343.72,45139.0,328.9389,329.2741,328.2685,329.1975,45139.0
2018-02-12 12:10:00,343.82,344.5,343.36,344.32,42180.0,329.2933,329.9446,328.8527,329.7722,42180.0
2018-02-12 12:15:00,344.4,344.88,344.08,344.3,65190.0,329.8488,330.3085,329.5423,329.753,65190.0
2018-02-12 12:20:00,344.4,344.55,343.52,344.04,55472.0,329.8488,329.9925,329.006,329.504,55472.0
2018-02-12 12:25:00,344.21,344.27,343.53,343.67,48216.0,329.6668,329.7243,329.0155,329.1496,48216.0
2018-02-12 12:30:00,343.7,343.72,342.64,342.95,56067.0,329.1784,329.1975,328.1632,328.4601,56067.0
2018-02-12 12:35:00,343.03,343.21,342.27,342.81,42696.0,328.5367,328.7091,327.8088,328.326,42696.0
2018-02-12 12:40:00,342.98,342.98,342.0,342.12,27428.0,328.4888,328.4888,327.5502,327.6651,27428.0
2018-02-12 12:45:00,342.21,342.73,342.01,342.14,27703.0,327.7513,328.2493,327.5598,327.6843,27703.0
2018-02-12 12:50:00,342.27,343.8,342.04,343.77,28375.0,327.8088,329.2741,327.5885,329.2454,28375.0
2018-02-12 12:55:00,343.75,343.9,342.96,343.3,44462.0,329.2263,329.3699,328.4696,328.7953,44462.0
2018-02-12 13:00:00,343.44,343.78,343.16,343.63,26732.0,328.9293,329.255,328.6612,329.1113,26732.0
2018-02-12 13:05:00,343.68,343.68,342.76,343.01,27817.0,329.1592,329.1592,328.2781,328.5175,27817.0
2018-02-12 13:10:00,343.13,344.23,343.08,344.06,36410.0,328.6324,329.686,328.5846,329.5232,36410.0
2018-02-12 13:15:00,343.95,343.96,343.24,343.59,18542.0,329.4178,329.4274,328.7378,329.073,18542.0
2018-02-12 13:20:00,343.57,343.96,343.06,343.7,13497.0,329.0539,329.4274,328.5654,329.1784,13497.0
2018-02-12 13:25:00,343.55,343.98,343.4,343.95,24467.0,329.0347,329.4465,328.891,329.4178,24467.0
2018-02-12 13:30:00,344.0,344.19,343.64,344.06,23511.0,329.4657,329.6477,329.1209,329.5232,23511.0
2018-02-12 13:35:00,344.07,344.19,343.51,344.0,23918.0,329.5327,329.6477,328.9964,329.4657,23918.0
2018-02-12 13:40:00,344.09,344.15,343.72,344.07,20222.0,329.5519,329.6094,329.1975,329.5327,20222.0
2018-02-12 13:45:00,344.04,344.35,343.8,344.24,24363.0,329.504,329.8009,329.2741,329.6955,24363.0
2018-02-12 13:50:00,344.34,346.0,344.3,345.9,108291.0,329.7913,331.3812,329.753,331.2854,108291.0
2018-02-12 13:55:00,345.83,346.77,345.49,346.37,91617.0,331.2184,332.1187,330.8927,331.7356,91617.0
2018-02-12 14:00:00,346.37,346.58,345.65,345.73,49291.0,331.7356,331.9367,331.046,331.1226,49291.0
2018-02-12 14:05:00,345.75,346.29,345.34,345.34,59629.0,331.1417,331.6589,330.7491,330.7491,59629.0
2018-02-12 14:10:00,345.35,346.0,345.15,345.9,44434.0,330.7587,331.3812,330.5671,331.2854,44434.0
2018-02-12 14:15:00,345.95,346.19,345.47,346.0,37621.0,331.3333,331.5632,330.8736,331.3812,37621.0
2018-02-12 14:20:00,346.03,347.02,345.97,346.54,62758.0,331.4099,332.3581,331.3525,331.8984,62758.0
2018-02-12 14:25:00,346.53,347.43,346.3,347.32,46128.0,331.8888,332.7508,331.6685,332.6454,46128.0
2018-02-12 14:30:00,347.37,347.75,346.58,346.64,90793.0,332.6933,333.0572,331.9367,331.9941,90793.0
2018-02-12 14:35:00,346.77,347.41,346.39,347.01,30736.0,332.1187,332.7316,331.7547,332.3485,30736.0
2018-02-12 14:40:00,347.13,347.62,346.52,346.61,33350.0,332.4634,332.9327,331.8792,331.9654,33350.0
2018-02-12 14:45:00,346.41,346.73,345.59,345.94,37926.0,331.7739,332.0803,330.9885,331.3237,37926.0
2018-02-12 14:50:00,345.86,346.04,345.31,345.7,47158.0,331.2471,331.4195,330.7203,331.0939,47158.0
2018-02-12 14:55:00,345.67,346.28,345.67,345.96,26745.0,331.0651,331.6494,331.0651,331.3429,26745.0
2018-02-12 15:00:00,345.89,346.44,345.55,345.8,26090.0,331.2758,331.8026,330.9502,331.1896,26090.0
2018-02-12 15:05:00,345.81,346.88,345.8,346.45,38551.0,331.1992,332.224,331.1896,331.8122,38551.0
2018-02-12 15:10:00,346.38,347.38,345.88,347.09,47895.0,331.7451,332.7029,331.2663,332.4251,47895.0
2018-02-12 15:15:00,347.05,347.09,346.31,346.55,23709.0,332.3868,332.4251,331.6781,331.9079,23709.0
2018-02-12 15:20:00,346.65,347.38,346.6,346.8,53174.0,332.0037,332.7029,331.9558,332.1474,53174.0
2018-02-12 15:25:00,346.82,347.01,345.86,345.86,51937.0,332.1665,332.3485,331.2471,331.2471,51937.0
2018-02-12 15:30:00,346.03,346.63,344.87,345.38,62346.0,331.4099,331.9846,330.2989,330.7874,62346.0
2018-02-12 15:35:00,345.55,345.63,344.31,344.76,81922.0,330.9502,331.0268,329.7626,330.1936,81922.0
2018-02-12 15:40:00,344.85,345.51,344.4,345.13,77894.0,330.2798,330.9119,329.8488,330.5479,77894.0
2018-02-12 15:45:00,345.3,345.3,342.69,343.33,112171.0,330.7108,330.7108,328.211,328.824,112171.0
2018-02-12 15:50:00,343.34,344.5,343.22,344.3,103515.0,328.8336,329.9446,328.7186,329.753,103515.0
2018-02-12 15:55:00,344.2,344.32,343.18,343.69,183067.0,329.6572,329.7722,328.6803,329.1688,183067.0
2018-02-13 09:30:00,340.45,343.39,340.29,342.69,135808.0,326.0657,328.8815,325.9124,328.211,135808.0
2018-02-13 09:35:00,342.67,343.38,341.36,342.77,72303.0,328.1919,328.8719,326.9372,328.2877,72303.0
2018-02-13 09:40:00,342.89,343.64,341.56,342.16,77094.0,328.4026,329.1209,327.1288,327.7034,77094.0
2018-02-13 09:45:00,342.24,343.37,341.51,342.32,54663.0,327.7801,328.8623,327.0809,327.8567,54663.0
2018-02-13 09:50:00,342.36,342.93,342.02,342.54,54453.0,327.895,328.4409,327.5693,328.0674,54453.0
2018-02-13 09:55:00,342.63,342.96,342.08,342.65,44082.0,328.1536,328.4696,327.6268,328.1727,44082.0
2018-02-13 10:00:00,342.63,343.42,342.12,342.61,51917.0,328.1536,328.9102,327.6651,328.1344,51917.0
2018-02-13 10:05:00,342.67,343.06,342.33,342.98,31433.0,328.1919,328.5654,327.8662,328.4888,31433.0
2018-02-13 10:10:00,343.12,345.92,343.11,345.78,80494.0,328.6229,331.3046,328.6133,331.1705,80494.0
2018-02-13 10:15:00,345.78,345.95,344.83,345.63,69131.0,331.1705,331.3333,330.2606,331.0268,69131.0
2018-02-13 10:20:00,345.69,346.45,344.92,346.28,64125.0,331.0843,331.8122,330.3468,331.6494,64125.0
2018-02-13 10:25:00,346.39,346.64,345.4,345.73,57353.0,331.7547,331.9941,330.8065,331.1226,57353.0
2018-02-13 10:30:00,345.93,346.64,345.06,345.24,53182.0,331.3141,331.9941,330.4809,330.6533,53182.0
2018-02-13 10:35:00,345.24,346.44,345.09,346.43,40098.0,330.6533,331.8026,330.5096,331.793,40098.0
2018-02-13 10:40:00,346.42,346.62,345.85,345.91,36826.0,331.7834,331.975,331.2375,331.295,36826.0
2018-02-13 10:45:00,345.99,347.6,345.5,347.41,85184.0,331.3716,332.9136,330.9023,332.7316,85184.0
2018-02-13 10:50:00,347.43,347.88,347.06,347.41,49690.0,332.7508,333.1818,332.3964,332.7316,49690.0
2018-02-13 10:55:00,347.39,347.85,347.27,347.4,34900.0,332.7125,333.153,332.5975,332.722,34900.0
2018-02-13 11:00:00,347.29,347.29,346.62,346.93,61896.0,332.6167,332.6167,331.975,332.2719,61896.0
2018-02-13 11:05:00,346.88,347.35,346.5,346.86,40633.0,332.224,332.6741,331.8601,332.2049,40633.0
2018-02-13 11:10:00,346.96,347.45,346.57,347.14,41705.0,332.3006,332.7699,331.9271,332.473,41705.0
2018-02-13 11:15:00,347.12,347.49,346.68,347.2,23782.0,332.4539,332.8082,332.0325,332.5305,23782.0
2018-02-13 11:20:00,347.24,347.38,346.16,346.65,31593.0,332.5688,332.7029,331.5344,332.0037,31593.0
2018-02-13 11:25:00,346.59,347.0,345.42,345.6,32551.0,331.9463,332.3389,330.8257,330.9981,32551.0
2018-02-13 11:30:00,345.52,346.08,344.16,344.39,49348.0,330.9215,331.4578,329.6189,329.8392,49348.0
2018-02-13 11:35:00,344.51,344.83,344.2,344.64,34616.0,329.9541,330.2606,329.6572,330.0786,34616.0
2018-02-13 11:40:00,344.65,345.0,344.13,344.51,32859.0,330.0882,330.4234,329.5902,329.9541,32859.0
2018-02-13 11:45:00,344.57,345.22,344.57,345.12,36108.0,330.0116,330.6341,330.0116,330.5384,36108.0
2018-02-13 11:50:00,344.93,345.1,344.26,344.41,25165.0,330.3564,330.5192,329.7147,329.8584,25165.0
2018-02-13 11:55:00,344.6,345.1,344.39,344.63,18957.0,330.0403,330.5192,329.8392,330.0691,18957.0
2018-02-13 12:00:00,344.44,344.9,344.33,344.41,30894.0,329.8871,330.3277,329.7817,329.8584,30894.0
2018-02-13 12:05:00,344.36,344.54,343.78,343.91,24358.0,329.8105,329.9829,329.255,329.3795,24358.0
2018-02-13 12:10:00,344.06,344.81,344.06,344.81,18525.0,329.5232,330.2415,329.5232,330.2415,18525.0
2018-02-13 12:15:00,344.76,344.77,343.53,343.81,19961.0,330.1936,330.2032,329.0155,329.2837,19961.0
2018-02-13 12:20:00,343.67,344.34,343.5,343.5,16045.0,329.1496,329.7913,328.9868,328.9868,16045.0
2018-02-13 12:25:00,343.52,343.61,342.95,343.42,27564.0,329.006,329.0922,328.4601,328.9102,27564.0
2018-02-13 12:30:00,343.54,343.75,343.02,343.46,19414.0,329.0251,329.2263,328.5271,328.9485,19414.0
2018-02-13 12:35:00,343.53,343.6,342.56,343.38,17644.0,329.0155,329.0826,328.0865,328.8719,17644.0
2018-02-13 12:40:00,343.3,343.44,342.77,343.35,15180.0,328.7953,328.9293,328.2877,328.8432,15180.0
2018-02-13 12:45:00,343.35,343.93,342.89,343.59,15606.0,328.8432,329.3986,328.4026,329.073,15606.0
2018-02-13 12:50:00,343.67,343.93,343.48,343.52,17463.0,329.1496,329.3986,328.9677,329.006,17463.0
2018-02-13 12:55:00,343.44,343.44,342.42,342.45,29726.0,328.9293,328.9293,327.9524,327.9812,29726.0
2018-02-13 13:00:00,342.44,343.4,342.44,342.96,28197.0,327.9716,328.891,327.9716,328.4696,28197.0
2018-02-13 13:05:00,343.09,343.7,342.83,343.47,19770.0,328.5941,329.1784,328.3451,328.9581,19770.0
2018-02-13 13:10:00,343.53,344.0,343.12,343.94,19378.0,329.0155,329.4657,328.6229,329.4082,19378.0
2018-02-13 13:15:00,344.12,344.75,343.68,344.6,24730.0,329.5806,330.184,329.1592,330.0403,24730.0
2018-02-13 13:20:00,344.66,345.39,344.66,345.3,41721.0,330.0978,330.797,330.0978,330.7108,41721.0
2018-02-13 13:25:00,345.31,345.66,344.65,345.38,21659.0,330.7203,331.0556,330.0882,330.7874,21659.0
2018-02-13 13:30:00,345.35,345.68,345.01,345.68,21859.0,330.7587,331.0747,330.433,331.0747,21859.0
2018-02-13 13:35:00,345.76,346.33,345.2,346.1,27754.0,331.1513,331.6972,330.615,331.477,27754.0
2018-02-13 13:40:00,346.2,346.2,345.31,345.36,20802.0,331.5727,331.5727,330.7203,330.7682,20802.0
2018-02-13 13:45:00,345.36,345.71,344.86,345.0,33068.0,330.7682,331.1034,330.2894,330.4234,33068.0
2018-02-13 13:50:00,345.03,345.85,344.94,345.09,15414.0,330.4522,331.2375,330.366,330.5096,15414.0
2018-02-13 13:55:00,345.0,345.53,344.97,345.23,22840.0,330.4234,330.931,330.3947,330.6437,22840.0
2018-02-13 14:00:00,345.23,345.47,344.97,345.11,24057.0,330.6437,330.8736,330.3947,330.5288,24057.0
2018-02-13 14:05:00,345.04,345.68,344.9,345.43,19679.0,330.4617,331.0747,330.3277,330.8353,19679.0
2018-02-13 14:10:00,345.48,345.84,345.13,345.33,46253.0,330.8832,331.2279,330.5479,330.7395,46253.0
2018-02-13 14:15:00,345.46,345.69,345.05,345.36,15985.0,330.864,331.0843,330.4713,330.7682,15985.0
2018-02-13 14:20:00,345.35,345.63,345.12,345.23,26831.0,330.7587,331.0268,330.5384,330.6437,26831.0
2018-02-13 14:25:00,345.25,345.54,345.19,345.19,13865.0,330.6629,330.9406,330.6054,330.6054,13865.0
2018-02-13 14:30:00,345.19,345.2,344.6,345.1,24661.0,330.6054,330.615,330.0403,330.5192,24661.0
2018-02-13 14:35:00,345.0,345.58,344.67,344.86,19508.0,330.4234,330.9789,330.1074,330.2894,19508.0
2018-02-13 14:40:00,344.88,344.95,344.33,344.92,24045.0,330.3085,330.3756,329.7817,330.3468,24045.0
2018-02-13 14:45:00,344.76,344.95,344.29,344.5,18997.0,330.1936,330.3756,329.7434,329.9446,18997.0
2018-02-13 14:50:00,344.6,344.97,344.55,344.65,33571.0,330.0403,330.3947,329.9925,330.0882,33571.0
2018-02-13 14:55:00,344.65,345.1,344.43,344.97,26232.0,330.0882,330.5192,329.8775,330.3947,26232.0
2018-02-13 15:00:00,344.94,345.14,344.58,344.58,29250.0,330.366,330.5575,330.0212,330.0212,29250.0
2018-02-13 15:05:00,344.53,344.87,344.38,344.52,26106.0,329.9733,330.2989,329.8296,329.9637,26106.0
2018-02-13 15:10:00,344.49,344.95,344.21,344.7,31158.0,329.935,330.3756,329.6668,330.1361,31158.0
2018-02-13 15:15:00,344.75,344.76,344.1,344.17,36669.0,330.184,330.1936,329.5615,329.6285,36669.0
2018-02-13 15:20:00,344.19,344.52,343.83,344.3,32378.0,329.6477,329.9637,329.3029,329.753,32378.0
2018-02-13 15:25:00,344.24,344.62,344.08,344.43,23892.0,329.6955,330.0595,329.5423,329.8775,23892.0
2018-02-13 15:30:00,344.34,344.51,344.11,344.45,25116.0,329.7913,329.9541,329.571,329.8967,25116.0
2018-02-13 15:35:00,344.45,344.75,344.28,344.64,43736.0,329.8967,330.184,329.7339,330.0786,43736.0
2018-02-13 15:40:00,344.63,344.74,343.12,343.41,57538.0,330.0691,330.1744,328.6229,328.9006,57538.0
2018-02-13 15:45:00,343.53,344.21,343.53,344.05,44074.0,329.0155,329.6668,329.0155,329.5136,44074.0
2018-02-13 15:50:00,344.03,344.19,343.57,343.82,69561.0,329.4944,329.6477,329.0539,329.2933,69561.0
2018-02-13 15:55:00,343.8,343.8,342.66,343.19,186353.0,329.2741,329.2741,328.1823,328.6899,186353.0
2018-02-14 09:30:00,341.34,343.81,341.17,342.99,133461.0,326.9181,329.2837,326.7553,328.4984,133461.0
2018-02-14 09:35:00,342.78,343.35,341.56,342.35,64527.0,328.2972,328.8432,327.1288,327.8854,64527.0
2018-02-14 09:40:00,342.35,344.46,342.27,344.09,58942.0,327.8854,329.9063,327.8088,329.5519,58942.0
2018-02-14 09:45:00,343.91,344.76,343.15,344.05,76458.0,329.3795,330.1936,328.6516,329.5136,76458.0
2018-02-14 09:50:00,344.18,346.3,344.05,345.82,116778.0,329.6381,331.6685,329.5136,331.2088,116778.0
2018-02-14 09:55:00,345.98,346.74,344.21,344.21,99623.0,331.362,332.0899,329.6668,329.6668,99623.0
2018-02-14 10:00:00,344.35,345.11,344.01,344.69,63591.0,329.8009,330.5288,329.4753,330.1265,63591.0
2018-02-14 10:05:00,344.88,346.22,344.77,346.15,70260.0,330.3085,331.5919,330.2032,331.5248,70260.0
2018-02-14 10:10:00,346.01,346.75,345.81,346.12,79434.0,331.3908,332.0995,331.1992,331.4961,79434.0
2018-02-14 10:15:00,346.21,346.82,345.83,346.71,59317.0,331.5823,332.1665,331.2184,332.0612,59317.0
2018-02-14 10:20:00,346.7,347.43,346.41,346.87,59513.0,332.0516,332.7508,331.7739,332.2144,59513.0
2018-02-14 10:25:00,346.76,347.04,346.01,346.83,57060.0,332.1091,332.3772,331.3908,332.1761,57060.0
2018-02-14 10:30:00,346.69,347.08,345.85,346.02,44795.0,332.042,332.4156,331.2375,331.4003,44795.0
2018-02-14 10:35:00,345.87,346.9,345.77,346.78,46979.0,331.2567,332.2432,331.1609,332.1282,46979.0
2018-02-14 10:40:00,346.66,346.79,345.65,345.82,26540.0,332.0133,332.1378,331.046,331.2088,26540.0
2018-02-14 10:45:00,346.05,347.01,346.02,346.64,54273.0,331.4291,332.3485,331.4003,331.9941,54273.0
2018-02-14 10:50:00,346.64,346.64,345.64,345.79,37152.0,331.9941,331.9941,331.0364,331.1801,37152.0
2018-02-14 10:55:00,345.65,346.08,345.5,345.6,21672.0,331.046,331.4578,330.9023,330.9981,21672.0
2018-02-14 11:00:00,345.62,346.08,344.92,345.12,23726.0,331.0172,331.4578,330.3468,330.5384,23726.0
2018-02-14 11:05:00,344.93,346.0,344.87,345.25,42583.0,330.3564,331.3812,330.2989,330.6629,42583.0
2018-02-14 11:10:00,345.14,346.15,345.11,346.14,24866.0,330.5575,331.5248,330.5288,331.5153,24866.0
2018-02-14 11:15:00,346.18,346.21,345.26,346.06,26615.0,331.5536,331.5823,330.6725,331.4387,26615.0
2018-02-14 11:20:00,345.96,346.25,345.15,345.91,15796.0,331.3429,331.6206,330.5671,331.295,15796.0
2018-02-14 11:25:00,345.93,346.77,345.4,346.47,21704.0,331.3141,332.1187,330.8065,331.8313,21704.0
2018-02-14 11:30:00,346.47,346.71,345.88,346.08,39694.0,331.8313,332.0612,331.2663,331.4578,39694.0
2018-02-14 11:35:00,346.14,346.21,345.38,345.9,24758.0,331.5153,331.5823,330.7874,331.2854,24758.0
2018-02-14 11:40:00,345.96,346.53,345.74,346.02,31749.0,331.3429,331.8888,331.1322,331.4003,31749.0
2018-02-14 11:45:00,346.07,346.1,345.17,345.4,32117.0,331.4482,331.477,330.5863,330.8065,32117.0
2018-02-14 11:50:00,345.25,345.45,344.56,345.0,30579.0,330.6629,330.8544,330.002,330.4234,30579.0
2018-02-14 11:55:00,345.05,345.18,344.22,344.57,30043.0,330.4713,330.5958,329.6764,330.0116,30043.0
2018-02-14 12:00:00,344.69,345.46,344.68,345.28,30535.0,330.1265,330.864,330.117,330.6916,30535.0
2018-02-14 12:05:00,345.28,345.32,344.65,344.75,19022.0,330.6916,330.7299,330.0882,330.184,19022.0
2018-02-14 12:10:00,344.62,345.24,344.62,345.04,32416.0,330.0595,330.6533,330.0595,330.4617,32416.0
2018-02-14 12:15:00,345.09,345.21,344.65,344.91,41997.0,330.5096,330.6246,330.0882,330.3372,41997.0
2018-02-14 12:20:00,344.79,344.98,344.26,344.27,47614.0,330.2223,330.4043,329.7147,329.7243,47614.0
2018-02-14 12:25:00,344.47,344.95,344.4,344.86,26678.0,329.9158,330.3756,329.8488,330.2894,26678.0
2018-02-14 12:30:00,344.79,345.04,344.76,344.91,21087.0,330.2223,330.4617,330.1936,330.3372,21087.0
2018-02-14 12:35:00,344.82,344.99,344.68,344.77,24739.0,330.251,330.4139,330.117,330.2032,24739.0
2018-02-14 12:40:00,344.86,345.08,344.65,344.76,19130.0,330.2894,330.5001,330.0882,330.1936,19130.0
2018-02-14 12:45:00,344.82,344.85,344.31,344.31,18227.0,330.251,330.2798,329.7626,329.7626,18227.0
2018-02-14 12:50:00,344.31,344.74,344.19,344.65,13066.0,329.7626,330.1744,329.6477,330.0882,13066.0
2018-02-14 12:55:00,344.51,344.94,344.16,344.55,24426.0,329.9541,330.366,329.6189,329.9925,24426.0
2018-02-14 13:00:00,344.6,345.1,344.55,345.03,31484.0,330.0403,330.5192,329.9925,330.4522,31484.0
2018-02-14 13:05:00,345.04,345.5,345.02,345.31,54533.0,330.4617,330.9023,330.4426,330.7203,54533.0
2018-02-14 13:10:00,345.31,345.36,344.95,345.12,41996.0,330.7203,330.7682,330.3756,330.5384,41996.0
2018-02-14 13:15:00,345.13,345.3,344.87,344.94,23330.0,330.5479,330.7108,330.2989,330.366,23330.0
2018-02-14 13:20:00,344.98,345.45,344.95,345.15,33462.0,330.4043,330.8544,330.3756,330.5671,33462.0
2018-02-14 13:25:00,345.16,345.29,344.43,344.55,20136.0,330.5767,330.7012,329.8775,329.9925,20136.0
2018-02-14 13:30:00,344.66,345.13,344.58,344.85,10964.0,330.0978,330.5479,330.0212,330.2798,10964.0
2018-02-14 13:35:00,344.97,345.25,344.56,345.0,35501.0,330.3947,330.6629,330.002,330.4234,35501.0
2018-02-14 13:40:00,345.02,345.15,344.76,345.15,28288.0,330.4426,330.5671,330.1936,330.5671,28288.0
2018-02-14 13:45:00,345.07,345.18,344.39,344.96,28380.0,330.4905,330.5958,329.8392,330.3851,28380.0
2018-02-14 13:50:00,344.96,344.97,344.51,344.81,18088.0,330.3851,330.3947,329.9541,330.2415,18088.0
2018-02-14 13:55:00,344.76,345.06,344.27,344.5,30487.0,330.1936,330.4809,329.7243,329.9446,30487.0
2018-02-14 14:00:00,344.51,344.94,344.34,344.56,18529.0,329.9541,330.366,329.7913,330.002,18529.0
2018-02-14 14:05:00,344.46,344.73,344.12,344.22,24122.0,329.9063,330.1648,329.5806,329.6764,24122.0
2018-02-14 14:10:00,344.3,344.78,344.23,344.73,33097.0,329.753,330.2127,329.686,330.1648,33097.0
2018-02-14 14:15:00,344.78,344.8,344.21,344.7,44746.0,330.2127,330.2319,329.6668,330.1361,44746.0
2018-02-14 14:20:00,344.73,344.85,344.12,344.13,23170.0,330.1648,330.2798,329.5806,329.5902,23170.0
2018-02-14 14:25:00,344.08,344.41,343.71,343.81,29070.0,329.5423,329.8584,329.1879,329.2837,29070.0
2018-02-14 14:30:00,343.81,344.36,343.63,344.08,30812.0,329.2837,329.8105,329.1113,329.5423,30812.0
2018-02-14 14:35:00,344.1,344.71,344.03,344.64,15131.0,329.5615,330.1457,329.4944,330.0786,15131.0
2018-02-14 14:40:00,344.66,344.66,344.27,344.43,20975.0,330.0978,330.0978,329.7243,329.8775,20975.0
2018-02-14 14:45:00,344.49,344.6,344.0,344.28,22852.0,329.935,330.0403,329.4657,329.7339,22852.0
2018-02-14 14:50:00,344.22,344.38,343.91,344.15,23028.0,329.6764,329.8296,329.3795,329.6094,23028.0
2018-02-14 14:55:00,344.16,344.55,344.05,344.41,20764.0,329.6189,329.9925,329.5136,329.8584,20764.0
2018-02-14 15:00:00,344.54,344.92,344.46,344.86,40525.0,329.9829,330.3468,329.9063,330.2894,40525.0
2018-02-14 15:05:00,344.89,345.16,344.7,344.72,45646.0,330.3181,330.5767,330.1361,330.1553,45646.0
2018-02-14 15:10:00,344.71,345.02,344.65,344.99,38371.0,330.1457,330.4426,330.0882,330.4139,38371.0
2018-02-14 15:15:00,344.95,345.2,344.82,344.99,41859.0,330.3756,330.615,330.251,330.4139,41859.0
2018-02-14 15:20:00,344.9,345.02,344.03,344.07,42137.0,330.3277,330.4426,329.4944,329.5327,42137.0
2018-02-14 15:25:00,344.1,344.93,343.96,344.67,63407.0,329.5615,330.3564,329.4274,330.1074,63407.0
2018-02-14 15:30:00,344.6,345.0,344.42,344.48,47054.0,330.0403,330.4234,329.8679,329.9254,47054.0
2018-02-14 15:35:00,344.51,345.07,344.39,344.8,45083.0,329.9541,330.4905,329.8392,330.2319,45083.0
2018-02-14 15:40:00,344.76,345.12,344.62,344.86,60315.0,330.1936,330.5384,330.0595,330.2894,60315.0
2018-02-14 15:45:00,344.81,345.04,344.66,344.9,74395.0,330.2415,330.4617,330.0978,330.3277,74395.0
2018-02-14 15:50:00,344.96,345.06,344.69,344.81,82085.0,330.3851,330.4809,330.1265,330.2415,82085.0
2018-02-14 15:55:00,344.85,345.07,344.7,344.96,131044.0,330.2798,330.4905,330.1361,330.3851,131044.0
2018-02-15 09:30:00,348.68,350.75,348.19,349.61,278293.0,333.948,335.9305,333.4787,334.8387,278293.0
2018-02-15 09:35:00,349.5,351.98,349.41,351.59,210395.0,334.7333,337.1085,334.6471,336.735,210395.0
2018-02-15 09:40:00,351.69,352.42,351.52,352.09,178779.0,336.8308,337.5299,336.668,337.2139,178779.0
2018-02-15 09:45:00,352.09,353.99,351.97,353.41,151678.0,337.2139,339.0336,337.0989,338.4781,151678.0
2018-02-15 09:50:00,353.38,353.64,352.24,353.18,120938.0,338.4494,338.6984,337.3575,338.2578,120938.0
2018-02-15 09:55:00,353.07,353.29,352.4,352.66,71336.0,338.1525,338.3632,337.5108,337.7598,71336.0
2018-02-15 10:00:00,352.57,353.41,352.11,352.9,62518.0,337.6736,338.4781,337.233,337.9897,62518.0
2018-02-15 10:05:00,352.91,353.55,352.54,352.54,92865.0,337.9992,338.6122,337.6449,337.6449,92865.0
2018-02-15 10:10:00,352.72,353.18,352.06,352.86,126654.0,337.8173,338.2578,337.1851,337.9513,126654.0
2018-02-15 10:15:00,352.88,353.87,352.62,352.93,105105.0,337.9705,338.9187,337.7215,338.0184,105105.0
2018-02-15 10:20:00,352.96,353.35,352.6,353.12,83515.0,338.0471,338.4206,337.7023,338.2004,83515.0
2018-02-15 10:25:00,353.11,353.52,353.0,353.16,50095.0,338.1908,338.5835,338.0854,338.2387,50095.0
2018-02-15 10:30:00,353.02,353.47,352.59,352.71,43513.0,338.1046,338.5356,337.6928,337.8077,43513.0
2018-02-15 10:35:00,352.69,353.13,352.59,352.6,36045.0,337.7885,338.2099,337.6928,337.7023,36045.0
2018-02-15 10:40:00,352.55,352.73,350.76,350.76,83306.0,337.6544,337.8268,335.9401,335.9401,83306.0
2018-02-15 10:45:00,350.84,351.58,350.66,351.15,88506.0,336.0167,336.7254,335.8443,336.3136,88506.0
2018-02-15 10:50:00,351.25,352.05,351.12,351.78,35505.0,336.4094,337.1756,336.2849,336.917,35505.0
2018-02-15 10:55:00,351.67,351.67,349.29,349.33,79284.0,336.8116,336.8116,334.5322,334.5705,79284.0
2018-02-15 11:00:00,349.39,349.74,348.05,348.42,92133.0,334.628,334.9632,333.3446,333.6989,92133.0
2018-02-15 11:05:00,348.64,351.73,348.47,351.62,71809.0,333.9096,336.8691,333.7468,336.7637,71809.0
2018-02-15 11:10:00,351.61,352.56,351.45,352.23,59222.0,336.7542,337.664,336.6009,337.348,59222.0
2018-02-15 11:15:00,352.26,352.36,351.43,351.95,32320.0,337.3767,337.4725,336.5818,337.0798,32320.0
2018-02-15 11:20:00,352.04,352.65,351.85,352.25,41233.0,337.166,337.7502,336.984,337.3671,41233.0
2018-02-15 11:25:00,352.48,353.27,352.25,353.16,71436.0,337.5874,338.344,337.3671,338.2387,71436.0
2018-02-15 11:30:00,353.15,353.27,352.24,352.62,53704.0,338.2291,338.344,337.3575,337.7215,53704.0
2018-02-15 11:35:00,352.73,353.0,352.13,352.25,31292.0,337.8268,338.0854,337.2522,337.3671,31292.0
2018-02-15 11:40:00,352.24,352.86,352.17,352.71,28928.0,337.3575,337.9513,337.2905,337.8077,28928.0
2018-02-15 11:45:00,352.69,352.8,352.01,352.57,28642.0,337.7885,337.8939,337.1373,337.6736,28642.0
2018-02-15 11:50:00,352.57,353.24,352.48,352.66,29977.0,337.6736,338.3153,337.5874,337.7598,29977.0
2018-02-15 11:55:00,352.79,353.12,352.45,352.84,25535.0,337.8843,338.2004,337.5587,337.9322,25535.0
2018-02-15 12:00:00,352.83,353.12,352.58,352.84,25758.0,337.9226,338.2004,337.6832,337.9322,25758.0
2018-02-15 12:05:00,352.88,353.1,352.32,352.8,21997.0,337.9705,338.1812,337.4342,337.8939,21997.0
2018-02-15 12:10:00,352.81,352.84,352.59,352.6,19953.0,337.9035,337.9322,337.6928,337.7023,19953.0
2018-02-15 12:15:00,352.59,353.05,352.59,352.8,17516.0,337.6928,338.1333,337.6928,337.8939,17516.0
2018-02-15 12:20:00,352.86,353.29,352.06,352.74,43814.0,337.9513,338.3632,337.1851,337.8364,43814.0
2018-02-15 12:25:00,352.71,353.19,352.65,353.05,17524.0,337.8077,338.2674,337.7502,338.1333,17524.0
2018-02-15 12:30:00,353.06,353.28,352.71,352.96,25516.0,338.1429,338.3536,337.8077,338.0471,25516.0
2018-02-15 12:35:00,352.98,353.23,352.95,353.08,39012.0,338.0663,338.3057,338.0375,338.1621,39012.0
2018-02-15 12:40:00,353.13,353.26,352.82,352.97,19444.0,338.2099,338.3344,337.913,338.0567,19444.0
2018-02-15 12:45:00,353.0,353.09,352.7,353.04,28078.0,338.0854,338.1716,337.7981,338.1237,28078.0
2018-02-15 12:50:00,353.07,353.16,352.59,352.69,23032.0,338.1525,338.2387,337.6928,337.7885,23032.0
2018-02-15 12:55:00,352.69,353.79,352.67,353.69,50989.0,337.7885,338.8421,337.7694,338.7463,50989.0
2018-02-15 13:00:00,353.72,354.05,353.56,353.95,67734.0,338.775,339.0911,338.6218,338.9953,67734.0
2018-02-15 13:05:00,353.98,354.63,353.9,354.23,66568.0,339.024,339.6466,338.9474,339.2635,66568.0
2018-02-15 13:10:00,354.23,354.71,354.16,354.35,43170.0,339.2635,339.7232,339.1964,339.3784,43170.0
2018-02-15 13:15:00,354.41,354.74,354.27,354.55,31948.0,339.4359,339.7519,339.3018,339.5699,31948.0
2018-02-15 13:20:00,354.64,354.72,354.16,354.6,37732.0,339.6561,339.7328,339.1964,339.6178,37732.0
2018-02-15 13:25:00,354.67,354.96,354.31,354.53,47683.0,339.6849,339.9626,339.3401,339.5508,47683.0
2018-02-15 13:30:00,354.57,354.57,354.04,354.32,35881.0,339.5891,339.5891,339.0815,339.3497,35881.0
2018-02-15 13:35:00,354.33,355.16,354.32,354.93,67856.0,339.3592,340.1542,339.3497,339.9339,67856.0
2018-02-15 13:40:00,354.83,355.59,354.83,355.07,64085.0,339.8381,340.566,339.8381,340.068,64085.0
2018-02-15 13:45:00,355.28,355.91,355.27,355.75,44510.0,340.2691,340.8725,340.2595,340.7192,44510.0
2018-02-15 13:50:00,355.73,355.79,355.1,355.35,34917.0,340.7001,340.7576,340.0967,340.3361,34917.0
2018-02-15 13:55:00,355.32,355.43,354.39,354.91,30175.0,340.3074,340.4128,339.4167,339.9147,30175.0
2018-02-15 14:00:00,354.86,355.52,354.86,355.52,24938.0,339.8668,340.499,339.8668,340.499,24938.0
2018-02-15 14:05:00,355.55,356.13,355.45,356.05,60436.0,340.5277,341.0832,340.4319,341.0066,60436.0
2018-02-15 14:10:00,356.01,356.07,355.36,355.43,34591.0,340.9683,341.0257,340.3457,340.4128,34591.0
2018-02-15 14:15:00,355.55,355.87,355.37,355.41,28744.0,340.5277,340.8342,340.3553,340.3936,28744.0
2018-02-15 14:20:00,355.41,355.6,354.58,354.78,35253.0,340.3936,340.5756,339.5987,339.7902,35253.0
2018-02-15 14:25:00,354.86,355.64,354.85,355.44,22098.0,339.8668,340.6139,339.8573,340.4223,22098.0
2018-02-15 14:30:00,355.39,355.65,355.28,355.45,15611.0,340.3745,340.6235,340.2691,340.4319,15611.0
2018-02-15 14:35:00,355.38,355.64,354.87,355.16,24382.0,340.3649,340.6139,339.8764,340.1542,24382.0
2018-02-15 14:40:00,355.12,355.34,354.73,355.11,15675.0,340.1159,340.3266,339.7423,340.1063,15675.0
2018-02-15 14:45:00,355.19,355.21,354.85,355.17,16102.0,340.1829,340.2021,339.8573,340.1637,16102.0
2018-02-15 14:50:00,355.24,355.25,354.23,354.35,33989.0,340.2308,340.2404,339.2635,339.3784,33989.0
2018-02-15 14:55:00,354.32,354.97,354.26,354.79,15692.0,339.3497,339.9722,339.2922,339.7998,15692.0
2018-02-15 15:00:00,354.83,355.34,354.66,354.83,40485.0,339.8381,340.3266,339.6753,339.8381,40485.0
2018-02-15 15:05:00,354.69,355.18,354.43,354.44,32066.0,339.704,340.1733,339.455,339.4646,32066.0
2018-02-15 15:10:00,354.41,354.77,354.35,354.54,31591.0,339.4359,339.7806,339.3784,339.5604,31591.0
2018-02-15 15:15:00,354.64,355.34,354.64,355.16,23037.0,339.6561,340.3266,339.6561,340.1542,23037.0
2018-02-15 15:20:00,355.16,355.53,355.05,355.13,31424.0,340.1542,340.5085,340.0488,340.1254,31424.0
2018-02-15 15:25:00,355.17,355.62,354.93,355.07,59743.0,340.1637,340.5947,339.9339,340.068,59743.0
2018-02-15 15:30:00,355.0,355.11,354.78,354.83,68238.0,340.0009,340.1063,339.7902,339.8381,68238.0
2018-02-15 15:35:00,354.79,355.15,354.42,355.13,30962.0,339.7998,340.1446,339.4454,340.1254,30962.0
2018-02-15 15:40:00,355.12,355.7,354.94,355.28,62419.0,340.1159,340.6714,339.9435,340.2691,62419.0
2018-02-15 15:45:00,355.28,356.0,355.19,355.92,50788.0,340.2691,340.9587,340.1829,340.8821,50788.0
2018-02-15 15:50:00,355.85,356.06,355.7,356.03,75510.0,340.815,341.0161,340.6714,340.9874,75510.0
2018-02-15 15:55:00,355.97,356.55,355.97,356.55,160061.0,340.9299,341.4854,340.9299,341.4854,160061.0
2018-02-16 09:30:00,356.59,357.9,355.31,357.77,287771.0,341.5238,342.7784,340.2978,342.6539,287771.0
2018-02-16 09:35:00,357.9,359.1,357.48,358.81,134473.0,342.7784,343.9277,342.3761,343.65,134473.0
2018-02-16 09:40:00,358.85,358.92,357.29,357.36,88313.0,343.6883,343.7553,342.1942,342.2612,88313.0
2018-02-16 09:45:00,357.55,358.37,357.13,357.78,61299.0,342.4432,343.2285,342.0409,342.6635,61299.0
2018-02-16 09:50:00,357.86,359.04,357.48,359.0,70446.0,342.7401,343.8702,342.3761,343.8319,70446.0
2018-02-16 09:55:00,359.07,359.5,357.3,357.71,87898.0,343.899,344.3108,342.2038,342.5964,87898.0
2018-02-16 10:00:00,357.81,357.93,357.22,357.58,69664.0,342.6922,342.8071,342.1271,342.4719,69664.0
2018-02-16 10:05:00,357.56,357.67,355.77,356.29,80430.0,342.4528,342.5581,340.7384,341.2364,80430.0
2018-02-16 10:10:00,356.27,356.96,356.26,356.56,51950.0,341.2173,341.8781,341.2077,341.495,51950.0
2018-02-16 10:15:00,356.41,358.17,356.41,357.95,59588.0,341.3514,343.037,341.3514,342.8263,59588.0
2018-02-16 10:20:00,357.95,358.7,357.74,358.29,52346.0,342.8263,343.5446,342.6252,343.1519,52346.0
2018-02-16 10:25:00,358.34,359.04,358.11,359.0,42673.0,343.1998,343.8702,342.9795,343.8319,42673.0
2018-02-16 10:30:00,359.0,359.38,358.84,359.12,62969.0,343.8319,344.1959,343.6787,343.9469,62969.0
2018-02-16 10:35:00,359.12,359.36,358.33,358.45,39522.0,343.9469,344.1767,343.1902,343.3052,39522.0
2018-02-16 10:40:00,358.4,358.92,358.21,358.77,27989.0,343.2573,343.7553,343.0753,343.6116,27989.0
2018-02-16 10:45:00,358.8,359.3,358.48,359.24,28411.0,343.6404,344.1193,343.3339,344.0618,28411.0
2018-02-16 10:50:00,359.24,359.25,358.36,358.48,29123.0,344.0618,344.0714,343.219,343.3339,29123.0
2018-02-16 10:55:00,358.58,358.73,357.7,357.87,33343.0,343.4297,343.5733,342.5869,342.7497,33343.0
2018-02-16 11:00:00,357.91,358.3,357.72,358.06,29050.0,342.788,343.1615,342.606,342.9316,29050.0
2018-02-16 11:05:00,358.13,358.47,357.82,358.41,24952.0,342.9987,343.3243,342.7018,343.2669,24952.0
2018-02-16 11:10:00,358.37,359.0,358.26,358.94,22841.0,343.2285,343.8319,343.1232,343.7745,22841.0
2018-02-16 11:15:00,358.9,358.9,358.05,358.38,16404.0,343.7362,343.7362,342.9221,343.2381,16404.0
2018-02-16 11:20:00,358.45,358.65,358.25,358.3,18043.0,343.3052,343.4967,343.1136,343.1615,18043.0
2018-02-16 11:25:00,358.35,358.37,357.2,357.32,46357.0,343.2094,343.2285,342.108,342.2229,46357.0
2018-02-16 11:30:00,357.36,358.02,357.3,357.73,23686.0,342.2612,342.8933,342.2038,342.6156,23686.0
2018-02-16 11:35:00,357.73,358.48,357.72,358.14,15651.0,342.6156,343.3339,342.606,343.0083,15651.0
2018-02-16 11:40:00,358.3,358.5,358.04,358.35,14273.0,343.1615,343.3531,342.9125,343.2094,14273.0
2018-02-16 11:45:00,358.25,358.83,358.25,358.77,21238.0,343.1136,343.6691,343.1136,343.6116,21238.0
2018-02-16 11:50:00,358.79,359.28,358.63,358.78,29643.0,343.6308,344.1001,343.4776,343.6212,29643.0
2018-02-16 11:55:00,358.77,359.05,358.68,358.88,13045.0,343.6116,343.8798,343.5254,343.717,13045.0
2018-02-16 12:00:00,358.7,358.97,358.04,358.38,32798.0,343.5446,343.8032,342.9125,343.2381,32798.0
2018-02-16 12:05:00,358.37,358.45,357.89,358.26,26263.0,343.2285,343.3052,342.7688,343.1232,26263.0
2018-02-16 12:10:00,358.1,358.3,357.93,358.1,22161.0,342.97,343.1615,342.8071,342.97,22161.0
2018-02-16 12:15:00,358.0,358.3,357.87,358.01,24197.0,342.8742,343.1615,342.7497,342.8838,24197.0
2018-02-16 12:20:00,357.99,358.18,357.43,357.43,19660.0,342.8646,343.0466,342.3283,342.3283,19660.0
2018-02-16 12:25:00,357.43,357.98,357.28,357.89,38727.0,342.3283,342.855,342.1846,342.7688,38727.0
2018-02-16 12:30:00,357.96,359.13,357.88,358.96,39146.0,342.8359,343.9564,342.7592,343.7936,39146.0
2018-02-16 12:35:00,358.97,359.05,358.73,358.78,32029.0,343.8032,343.8798,343.5733,343.6212,32029.0
2018-02-16 12:40:00,358.9,358.9,358.15,358.29,16999.0,343.7362,343.7362,343.0178,343.1519,16999.0
2018-02-16 12:45:00,358.35,358.54,358.19,358.35,33212.0,343.2094,343.3914,343.0561,343.2094,33212.0
2018-02-16 12:50:00,358.23,358.39,357.43,357.9,55570.0,343.0945,343.2477,342.3283,342.7784,55570.0
2018-02-16 12:55:00,357.91,358.25,357.49,358.04,20568.0,342.788,343.1136,342.3857,342.9125,20568.0
2018-02-16 13:00:00,358.17,358.27,357.25,357.49,41022.0,343.037,343.1328,342.1559,342.3857,41022.0
2018-02-16 13:05:00,357.38,357.46,356.13,356.22,68813.0,342.2804,342.357,341.0832,341.1694,68813.0
2018-02-16 13:10:00,356.27,356.27,354.23,355.6,124592.0,341.2173,341.2173,339.2635,340.5756,124592.0
2018-02-16 13:15:00,355.67,355.94,354.12,354.49,52022.0,340.6426,340.9012,339.1581,339.5125,52022.0
2018-02-16 13:20:00,354.65,355.4,354.18,355.18,60349.0,339.6657,340.384,339.2156,340.1733,60349.0
2018-02-16 13:25:00,355.33,355.85,354.4,354.7,33081.0,340.317,340.815,339.4263,339.7136,33081.0
2018-02-16 13:30:00,354.87,354.93,353.51,354.26,71484.0,339.8764,339.9339,338.5739,339.2922,71484.0
2018-02-16 13:35:00,354.5,355.89,354.27,355.52,43991.0,339.5221,340.8533,339.3018,340.499,43991.0
2018-02-16 13:40:00,355.48,356.86,355.48,356.86,51687.0,340.4606,341.7823,340.4606,341.7823,51687.0
2018-02-16 13:45:00,356.77,356.77,355.7,355.75,26350.0,341.6961,341.6961,340.6714,340.7192,26350.0
2018-02-16 13:50:00,355.63,356.02,355.06,355.18,16333.0,340.6043,340.9778,340.0584,340.1733,16333.0
2018-02-16 13:55:00,355.25,355.86,354.78,355.66,26481.0,340.2404,340.8246,339.7902,340.633,26481.0
2018-02-16 14:00:00,355.66,356.46,355.65,356.07,17773.0,340.633,341.3992,340.6235,341.0257,17773.0
2018-02-16 14:05:00,355.98,356.38,355.62,355.62,16413.0,340.9395,341.3226,340.5947,340.5947,16413.0
2018-02-16 14:10:00,355.65,356.02,355.18,355.18,22154.0,340.6235,340.9778,340.1733,340.1733,22154.0
2018-02-16 14:15:00,355.25,355.52,354.55,354.88,36908.0,340.2404,340.499,339.5699,339.886,36908.0
2018-02-16 14:20:00,354.8,354.86,353.77,354.14,52242.0,339.8094,339.8668,338.8229,339.1773,52242.0
2018-02-16 14:25:00,354.02,354.84,353.66,354.39,45102.0,339.0623,339.8477,338.7175,339.4167,45102.0
2018-02-16 14:30:00,354.42,354.54,353.62,354.54,30402.0,339.4454,339.5604,338.6792,339.5604,30402.0
2018-02-16 14:35:00,354.5,355.2,354.31,354.83,53691.0,339.5221,340.1925,339.3401,339.8381,53691.0
2018-02-16 14:40:00,354.88,355.1,354.27,354.27,16718.0,339.886,340.0967,339.3018,339.3018,16718.0
2018-02-16 14:45:00,354.49,355.25,354.18,355.0,46361.0,339.5125,340.2404,339.2156,340.0009,46361.0
2018-02-16 14:50:00,355.0,355.63,354.74,355.51,33575.0,340.0009,340.6043,339.7519,340.4894,33575.0
2018-02-16 14:55:00,355.62,355.78,355.2,355.57,22167.0,340.5947,340.748,340.1925,340.5468,22167.0
2018-02-16 15:00:00,355.56,356.09,355.14,355.52,38822.0,340.5373,341.0449,340.135,340.499,38822.0
2018-02-16 15:05:00,355.44,356.27,355.42,356.12,37984.0,340.4223,341.2173,340.4032,341.0736,37984.0
2018-02-16 15:10:00,356.29,356.48,355.63,355.63,42690.0,341.2364,341.4184,340.6043,340.6043,42690.0
2018-02-16 15:15:00,355.71,356.39,355.58,356.36,46726.0,340.6809,341.3322,340.5564,341.3035,46726.0
2018-02-16 15:20:00,356.34,356.64,355.99,356.56,60616.0,341.2843,341.5716,340.9491,341.495,60616.0
2018-02-16 15:25:00,356.51,357.13,356.35,356.76,40283.0,341.4471,342.0409,341.2939,341.6866,40283.0
2018-02-16 15:30:00,356.72,357.0,356.15,356.22,50083.0,341.6483,341.9164,341.1023,341.1694,50083.0
2018-02-16 15:35:00,356.28,356.51,355.87,356.1,65961.0,341.2268,341.4471,340.8342,341.0545,65961.0
2018-02-16 15:40:00,356.02,356.1,355.47,355.78,51448.0,340.9778,341.0545,340.4511,340.748,51448.0
2018-02-16 15:45:00,355.85,356.53,355.76,355.97,73485.0,340.815,341.4663,340.7288,340.9299,73485.0
2018-02-16 15:50:00,355.91,356.19,355.21,355.49,65420.0,340.8725,341.1407,340.2021,340.4702,65420.0
2018-02-16 15:55:00,355.48,355.59,354.88,354.94,221326.0,340.4606,340.566,339.886,339.9435,221326.0
2018-02-20 09:30:00,352.0,355.79,351.4,355.58,177928.0,337.1277,340.7576,336.553,340.5564,177928.0
2018-02-20 09:35:00,355.55,357.11,355.55,356.79,97377.0,340.5277,342.0218,340.5277,341.7153,97377.0
2018-02-20 09:40:00,356.65,357.79,356.43,357.16,69514.0,341.5812,342.673,341.3705,342.0697,69514.0
2018-02-20 09:45:00,357.27,357.51,356.37,357.01,125930.0,342.175,342.4049,341.313,341.926,125930.0
2018-02-20 09:50:00,357.06,357.6,356.79,357.18,86205.0,341.9739,342.4911,341.7153,342.0888,86205.0
2018-02-20 09:55:00,357.32,357.35,355.78,356.06,65995.0,342.2229,342.2516,340.748,341.0161,65995.0
2018-02-20 10:00:00,356.07,356.47,355.13,355.48,60773.0,341.0257,341.4088,340.1254,340.4606,60773.0
2018-02-20 10:05:00,355.35,356.07,355.14,355.81,41532.0,340.3361,341.0257,340.135,340.7767,41532.0
2018-02-20 10:10:00,355.88,356.0,355.54,355.59,36169.0,340.8437,340.9587,340.5181,340.566,36169.0
2018-02-20 10:15:00,355.59,356.17,355.06,356.16,34531.0,340.566,341.1215,340.0584,341.1119,34531.0
2018-02-20 10:20:00,356.17,356.85,355.98,356.49,51704.0,341.1215,341.7728,340.9395,341.428,51704.0
2018-02-20 10:25:00,356.43,356.81,355.64,355.73,39841.0,341.3705,341.7345,340.6139,340.7001,39841.0
2018-02-20 10:30:00,355.69,356.21,355.06,355.2,34251.0,340.6618,341.1598,340.0584,340.1925,34251.0
2018-02-20 10:35:00,355.25,355.67,354.75,354.81,41399.0,340.2404,340.6426,339.7615,339.819,41399.0
2018-02-20 10:40:00,355.05,355.69,354.89,355.54,28766.0,340.0488,340.6618,339.8956,340.5181,28766.0
2018-02-20 10:45:00,355.56,355.95,355.11,355.78,22450.0,340.5373,340.9108,340.1063,340.748,22450.0
2018-02-20 10:50:00,355.69,355.78,355.07,355.4,21682.0,340.6618,340.748,340.068,340.384,21682.0
2018-02-20 10:55:00,355.33,355.86,355.08,355.55,17386.0,340.317,340.8246,340.0775,340.5277,17386.0
2018-02-20 11:00:00,355.6,356.49,355.22,356.37,29994.0,340.5756,341.428,340.2116,341.313,29994.0
2018-02-20 11:05:00,356.37,356.59,356.01,356.5,52979.0,341.313,341.5238,340.9683,341.4376,52979.0
2018-02-20 11:10:00,356.45,357.26,356.3,357.04,27729.0,341.3897,342.1654,341.246,341.9547,27729.0
2018-02-20 11:15:00,357.01,357.02,356.36,356.57,17237.0,341.926,341.9356,341.3035,341.5046,17237.0
2018-02-20 11:20:00,356.75,357.05,356.75,356.87,64312.0,341.677,341.9643,341.677,341.7919,64312.0
2018-02-20 11:25:00,357.0,357.5,356.92,357.43,27048.0,341.9164,342.3953,341.8398,342.3283,27048.0
2018-02-20 11:30:00,357.38,357.54,357.15,357.31,40877.0,342.2804,342.4336,342.0601,342.2133,40877.0
2018-02-20 11:35:00,357.4,357.5,356.32,356.42,31631.0,342.2995,342.3953,341.2652,341.3609,31631.0
2018-02-20 11:40:00,356.58,356.83,356.32,356.76,24244.0,341.5142,341.7536,341.2652,341.6866,24244.0
2018-02-20 11:45:00,356.67,356.74,355.89,356.14,24316.0,341.6004,341.6674,340.8533,341.0928,24316.0
2018-02-20 11:50:00,356.18,356.75,356.04,356.7,13701.0,341.1311,341.677,340.997,341.6291,13701.0
2018-02-20 11:55:00,356.75,356.75,356.13,356.57,19379.0,341.677,341.677,341.0832,341.5046,19379.0
2018-02-20 12:00:00,356.44,357.0,356.43,356.74,21386.0,341.3801,341.9164,341.3705,341.6674,21386.0
2018-02-20 12:05:00,356.75,357.19,356.65,356.95,17110.0,341.677,342.0984,341.5812,341.8685,17110.0
2018-02-20 12:10:00,356.97,357.0,356.76,356.89,18979.0,341.8877,341.9164,341.6866,341.8111,18979.0
2018-02-20 12:15:00,356.9,357.0,356.51,356.65,10057.0,341.8207,341.9164,341.4471,341.5812,10057.0
2018-02-20 12:20:00,356.58,356.74,356.34,356.74,7693.0,341.5142,341.6674,341.2843,341.6674,7693.0
2018-02-20 12:25:00,356.62,356.81,356.31,356.54,11978.0,341.5525,341.7345,341.2556,341.4759,11978.0
2018-02-20 12:30:00,356.62,356.79,356.2,356.58,10315.0,341.5525,341.7153,341.1502,341.5142,10315.0
2018-02-20 12:35:00,356.47,356.48,356.05,356.19,18362.0,341.4088,341.4184,341.0066,341.1407,18362.0
2018-02-20 12:40:00,356.27,356.5,355.61,355.66,21314.0,341.2173,341.4376,340.5852,340.633,21314.0
2018-02-20 12:45:00,355.77,356.01,355.51,355.83,25498.0,340.7384,340.9683,340.4894,340.7959,25498.0
2018-02-20 12:50:00,356.0,356.23,355.85,356.1,11642.0,340.9587,341.179,340.815,341.0545,11642.0
2018-02-20 12:55:00,356.15,356.28,355.94,355.94,21233.0,341.1023,341.2268,340.9012,340.9012,21233.0
2018-02-20 13:00:00,356.16,356.25,355.45,355.45,21055.0,341.1119,341.1981,340.4319,340.4319,21055.0
2018-02-20 13:05:00,355.47,355.56,354.49,354.92,27639.0,340.4511,340.5373,339.5125,339.9243,27639.0
2018-02-20 13:10:00,354.83,355.43,354.62,355.14,21548.0,339.8381,340.4128,339.637,340.135,21548.0
2018-02-20 13:15:00,355.06,355.29,354.86,355.0,27865.0,340.0584,340.2787,339.8668,340.0009,27865.0
2018-02-20 13:20:00,355.08,355.47,354.91,355.47,13337.0,340.0775,340.4511,339.9147,340.4511,13337.0
2018-02-20 13:25:00,355.34,355.34,354.6,355.05,16568.0,340.3266,340.3266,339.6178,340.0488,16568.0
2018-02-20 13:30:00,355.03,355.5,354.59,355.5,23664.0,340.0297,340.4798,339.6083,340.4798,23664.0
2018-02-20 13:35:00,355.4,355.94,355.38,355.78,18201.0,340.384,340.9012,340.3649,340.748,18201.0
2018-02-20 13:40:00,355.61,355.79,355.25,355.25,6154.0,340.5852,340.7576,340.2404,340.2404,6154.0
2018-02-20 13:45:00,355.43,356.0,355.43,355.85,19328.0,340.4128,340.9587,340.4128,340.815,19328.0
2018-02-20 13:50:00,355.85,356.0,355.61,355.8,19204.0,340.815,340.9587,340.5852,340.7671,19204.0
2018-02-20 13:55:00,355.76,355.76,354.9,355.68,12966.0,340.7288,340.7288,339.9052,340.6522,12966.0
2018-02-20 14:00:00,355.74,355.87,355.09,355.32,21150.0,340.7097,340.8342,340.0871,340.3074,21150.0
2018-02-20 14:05:00,355.5,355.5,354.61,354.66,46212.0,340.4798,340.4798,339.6274,339.6753,46212.0
2018-02-20 14:10:00,354.77,354.83,353.82,354.22,42038.0,339.7806,339.8381,338.8708,339.2539,42038.0
2018-02-20 14:15:00,354.11,354.79,354.11,354.55,16312.0,339.1485,339.7998,339.1485,339.5699,16312.0
2018-02-20 14:20:00,354.61,355.25,354.42,354.72,16569.0,339.6274,340.2404,339.4454,339.7328,16569.0
2018-02-20 14:25:00,354.61,355.09,354.41,354.41,27466.0,339.6274,340.0871,339.4359,339.4359,27466.0
2018-02-20 14:30:00,354.3,355.25,354.27,354.99,22052.0,339.3305,340.2404,339.3018,339.9914,22052.0
2018-02-20 14:35:00,354.98,355.75,354.91,355.41,31016.0,339.9818,340.7192,339.9147,340.3936,31016.0
2018-02-20 14:40:00,355.43,355.44,354.85,354.87,66171.0,340.4128,340.4223,339.8573,339.8764,66171.0
2018-02-20 14:45:00,354.91,355.05,354.09,354.15,42492.0,339.9147,340.0488,339.1294,339.1868,42492.0
2018-02-20 14:50:00,354.24,354.35,353.25,353.26,41576.0,339.273,339.3784,338.3249,338.3344,41576.0
2018-02-20 14:55:00,353.35,354.26,353.1,353.19,40656.0,338.4206,339.2922,338.1812,338.2674,40656.0
2018-02-20 15:00:00,353.28,353.49,352.81,353.05,31963.0,338.3536,338.5547,337.9035,338.1333,31963.0
2018-02-20 15:05:00,352.99,353.42,352.26,352.34,43610.0,338.0759,338.4877,337.3767,337.4533,43610.0
2018-02-20 15:10:00,352.17,352.86,352.04,352.25,54540.0,337.2905,337.9513,337.166,337.3671,54540.0
2018-02-20 15:15:00,352.53,352.77,352.14,352.72,32257.0,337.6353,337.8651,337.2618,337.8173,32257.0
2018-02-20 15:20:00,352.81,352.82,351.73,352.29,80807.0,337.9035,337.913,336.8691,337.4054,80807.0
2018-02-20 15:25:00,352.25,352.66,351.82,352.64,31063.0,337.3671,337.7598,336.9553,337.7406,31063.0
2018-02-20 15:30:00,352.65,352.87,352.37,352.74,34851.0,337.7502,337.9609,337.482,337.8364,34851.0
2018-02-20 15:35:00,352.73,352.86,352.26,352.67,48709.0,337.8268,337.9513,337.3767,337.7694,48709.0
2018-02-20 15:40:00,352.75,352.75,351.86,351.94,60591.0,337.846,337.846,336.9936,337.0702,60591.0
2018-02-20 15:45:00,351.85,353.47,351.63,353.24,51123.0,336.984,338.5356,336.7733,338.3153,51123.0
2018-02-20 15:50:00,353.32,353.66,352.93,353.3,49400.0,338.3919,338.7175,338.0184,338.3728,49400.0
2018-02-20 15:55:00,353.33,353.78,352.9,353.06,135834.0,338.4015,338.8325,337.9897,338.1429,135834.0
2018-02-21 09:30:00,352.56,353.77,352.36,353.06,114584.0,337.664,338.8229,337.4725,338.1429,114584.0
2018-02-21 09:35:00,353.3,354.94,353.07,354.65,50920.0,338.3728,339.9435,338.1525,339.6657,50920.0
2018-02-21 09:40:00,354.65,354.89,353.77,353.77,45660.0,339.6657,339.8956,338.8229,338.8229,45660.0
2018-02-21 09:45:00,354.04,356.32,354.01,355.67,65497.0,339.0815,341.2652,339.0528,340.6426,65497.0
2018-02-21 09:50:00,355.71,355.92,354.72,355.36,37342.0,340.6809,340.8821,339.7328,340.3457,37342.0
2018-02-21 09:55:00,355.34,355.5,354.57,354.61,32689.0,340.3266,340.4798,339.5891,339.6274,32689.0
2018-02-21 10:00:00,354.62,355.25,354.54,355.01,60121.0,339.637,340.2404,339.5604,340.0105,60121.0
2018-02-21 10:05:00,355.07,355.61,354.8,355.53,64644.0,340.068,340.5852,339.8094,340.5085,64644.0
2018-02-21 10:10:00,355.55,356.0,355.39,355.54,31024.0,340.5277,340.9587,340.3745,340.5181,31024.0
2018-02-21 10:15:00,355.71,356.32,355.37,356.12,41533.0,340.6809,341.2652,340.3553,341.0736,41533.0
2018-02-21 10:20:00,356.21,356.57,355.62,356.31,39676.0,341.1598,341.5046,340.5947,341.2556,39676.0
2018-02-21 10:25:00,356.27,356.55,355.8,356.53,36939.0,341.2173,341.4854,340.7671,341.4663,36939.0
2018-02-21 10:30:00,356.6,357.06,356.4,357.06,56043.0,341.5333,341.9739,341.3418,341.9739,56043.0
2018-02-21 10:35:00,356.92,357.25,356.48,357.13,48236.0,341.8398,342.1559,341.4184,342.0409,48236.0
2018-02-21 10:40:00,357.2,358.52,357.0,358.52,53235.0,342.108,343.3722,341.9164,343.3722,53235.0
2018-02-21 10:45:00,358.52,358.89,357.92,357.92,58739.0,343.3722,343.7266,342.7976,342.7976,58739.0
2018-02-21 10:50:00,357.93,358.31,357.48,358.2,50780.0,342.8071,343.1711,342.3761,343.0657,50780.0
2018-02-21 10:55:00,358.28,358.6,358.1,358.38,49142.0,343.1423,343.4488,342.97,343.2381,49142.0
2018-02-21 11:00:00,358.5,358.57,358.02,358.12,20121.0,343.3531,343.4201,342.8933,342.9891,20121.0
2018-02-21 11:05:00,358.05,358.47,357.78,357.78,36062.0,342.9221,343.3243,342.6635,342.6635,36062.0
2018-02-21 11:10:00,357.91,357.92,357.36,357.42,38107.0,342.788,342.7976,342.2612,342.3187,38107.0
2018-02-21 11:15:00,357.5,358.04,357.35,357.87,29055.0,342.3953,342.9125,342.2516,342.7497,29055.0
2018-02-21 11:20:00,357.82,358.01,357.52,357.84,23163.0,342.7018,342.8838,342.4145,342.7209,23163.0
2018-02-21 11:25:00,358.0,358.56,357.93,358.56,33493.0,342.8742,343.4105,342.8071,343.4105,33493.0
2018-02-21 11:30:00,358.57,359.23,358.3,359.07,45371.0,343.4201,344.0522,343.1615,343.899,45371.0
2018-02-21 11:35:00,359.12,359.33,358.71,358.71,41205.0,343.9469,344.148,343.5542,343.5542,41205.0
2018-02-21 11:40:00,358.88,359.09,358.69,358.69,11909.0,343.717,343.9181,343.535,343.535,11909.0
2018-02-21 11:45:00,358.58,359.17,358.28,358.94,23854.0,343.4297,343.9947,343.1423,343.7745,23854.0
2018-02-21 11:50:00,358.98,359.25,358.71,358.82,22923.0,343.8128,344.0714,343.5542,343.6595,22923.0
2018-02-21 11:55:00,358.84,358.91,357.79,357.83,35618.0,343.6787,343.7457,342.673,342.7114,35618.0
2018-02-21 12:00:00,357.82,358.04,356.76,356.91,23430.0,342.7018,342.9125,341.6866,341.8302,23430.0
2018-02-21 12:05:00,356.7,357.14,356.5,356.91,42076.0,341.6291,342.0505,341.4376,341.8302,42076.0
2018-02-21 12:10:00,356.8,357.35,356.75,356.75,27298.0,341.7249,342.2516,341.677,341.677,27298.0
2018-02-21 12:15:00,356.76,357.12,356.48,357.07,15893.0,341.6866,342.0314,341.4184,341.9835,15893.0
2018-02-21 12:20:00,357.03,357.09,356.0,356.28,16499.0,341.9452,342.0026,340.9587,341.2268,16499.0
2018-02-21 12:25:00,356.27,356.27,355.7,356.25,34458.0,341.2173,341.2173,340.6714,341.1981,34458.0
2018-02-21 12:30:00,356.18,357.04,356.15,357.02,25878.0,341.1311,341.9547,341.1023,341.9356,25878.0
2018-02-21 12:35:00,357.0,357.16,356.85,356.95,17582.0,341.9164,342.0697,341.7728,341.8685,17582.0
2018-02-21 12:40:00,356.9,357.58,356.89,357.37,34477.0,341.8207,342.4719,341.8111,342.2708,34477.0
2018-02-21 12:45:00,357.4,357.96,357.39,357.81,26609.0,342.2995,342.8359,342.2899,342.6922,26609.0
2018-02-21 12:50:00,357.81,358.44,357.66,358.37,35965.0,342.6922,343.2956,342.5485,343.2285,35965.0
2018-02-21 12:55:00,358.44,358.69,358.36,358.53,27570.0,343.2956,343.535,343.219,343.3818,27570.0
2018-02-21 13:00:00,358.58,358.78,358.2,358.38,23713.0,343.4297,343.6212,343.0657,343.2381,23713.0
2018-02-21 13:05:00,358.28,358.75,358.27,358.54,15952.0,343.1423,343.5925,343.1328,343.3914,15952.0
2018-02-21 13:10:00,358.48,358.48,358.11,358.36,25588.0,343.3339,343.3339,342.9795,343.219,25588.0
2018-02-21 13:15:00,358.35,358.58,358.13,358.44,21031.0,343.2094,343.4297,342.9987,343.2956,21031.0
2018-02-21 13:20:00,358.36,358.55,358.1,358.38,13200.0,343.219,343.4009,342.97,343.2381,13200.0
2018-02-21 13:25:00,358.27,358.47,358.13,358.25,16145.0,343.1328,343.3243,342.9987,343.1136,16145.0
2018-02-21 13:30:00,358.39,358.6,358.21,358.27,10883.0,343.2477,343.4488,343.0753,343.1328,10883.0
2018-02-21 13:35:00,358.26,358.51,357.78,357.89,14084.0,343.1232,343.3626,342.6635,342.7688,14084.0
2018-02-21 13:40:00,357.79,357.86,357.4,357.85,18517.0,342.673,342.7401,342.2995,342.7305,18517.0
2018-02-21 13:45:00,357.93,358.04,357.68,357.68,12351.0,342.8071,342.9125,342.5677,342.5677,12351.0
2018-02-21 13:50:00,357.73,358.18,357.7,357.89,14412.0,342.6156,343.0466,342.5869,342.7688,14412.0
2018-02-21 13:55:00,357.89,357.97,357.37,357.37,12933.0,342.7688,342.8454,342.2708,342.2708,12933.0
2018-02-21 14:00:00,357.49,358.59,356.73,358.59,34739.0,342.3857,343.4392,341.6578,343.4392,34739.0
2018-02-21 14:05:00,358.62,360.0,358.29,359.39,124299.0,343.468,344.7897,343.1519,344.2054,124299.0
2018-02-21 14:10:00,359.5,359.85,359.28,359.43,34244.0,344.3108,344.646,344.1001,344.2438,34244.0
2018-02-21 14:15:00,359.63,360.56,359.5,360.49,98884.0,344.4353,345.326,344.3108,345.259,98884.0
2018-02-21 14:20:00,360.43,360.6,359.74,360.4,57571.0,345.2015,345.3643,344.5407,345.1728,57571.0
2018-02-21 14:25:00,360.3,360.79,359.9,359.97,36653.0,345.077,345.5463,344.6939,344.7609,36653.0
2018-02-21 14:30:00,359.91,360.17,359.33,359.72,38605.0,344.7035,344.9525,344.148,344.5215,38605.0
2018-02-21 14:35:00,359.77,359.93,359.22,359.67,30924.0,344.5694,344.7226,344.0426,344.4736,30924.0
2018-02-21 14:40:00,359.73,360.16,359.27,359.42,34178.0,344.5311,344.9429,344.0905,344.2342,34178.0
2018-02-21 14:45:00,359.62,359.62,358.13,358.13,42214.0,344.4257,344.4257,342.9987,342.9987,42214.0
2018-02-21 14:50:00,358.13,358.65,357.21,357.76,61472.0,342.9987,343.4967,342.1176,342.6443,61472.0
2018-02-21 14:55:00,357.69,358.64,357.6,357.97,34822.0,342.5773,343.4871,342.4911,342.8454,34822.0
2018-02-21 15:00:00,358.06,358.08,356.8,356.81,47316.0,342.9316,342.9508,341.7249,341.7345,47316.0
2018-02-21 15:05:00,356.95,357.15,355.8,356.12,99787.0,341.8685,342.0601,340.7671,341.0736,99787.0
2018-02-21 15:10:00,356.03,356.2,355.02,355.84,69487.0,340.9874,341.1502,340.0201,340.8054,69487.0
2018-02-21 15:15:00,355.87,356.63,355.48,356.16,46490.0,340.8342,341.5621,340.4606,341.1119,46490.0
2018-02-21 15:20:00,356.16,356.62,355.4,356.1,59238.0,341.1119,341.5525,340.384,341.0545,59238.0
2018-02-21 15:25:00,356.09,356.75,355.65,356.62,59086.0,341.0449,341.677,340.6235,341.5525,59086.0
2018-02-21 15:30:00,356.54,357.17,356.29,356.56,55505.0,341.4759,342.0792,341.2364,341.495,55505.0
2018-02-21 15:35:00,356.56,356.85,355.94,356.03,46397.0,341.495,341.7728,340.9012,340.9874,46397.0
2018-02-21 15:40:00,356.16,356.33,355.19,355.5,69221.0,341.1119,341.2747,340.1829,340.4798,69221.0
2018-02-21 15:45:00,355.37,356.0,354.55,354.83,77233.0,340.3553,340.9587,339.5699,339.8381,77233.0
2018-02-21 15:50:00,354.57,354.89,353.21,353.83,85366.0,339.5891,339.8956,338.2866,338.8804,85366.0
2018-02-21 15:55:00,353.72,353.74,351.75,352.24,307055.0,338.775,338.7942,336.8882,337.3575,307055.0
2018-02-22 09:30:00,354.65,356.15,354.32,355.9,110550.0,339.6657,341.1023,339.3497,340.8629,110550.0
2018-02-22 09:35:00,355.92,356.56,355.18,355.91,73411.0,340.8821,341.495,340.1733,340.8725,73411.0
2018-02-22 09:40:00,356.0,356.61,355.26,355.77,46788.0,340.9587,341.5429,340.2499,340.7384,46788.0
2018-02-22 09:45:00,355.65,355.71,354.35,354.35,51868.0,340.6235,340.6809,339.3784,339.3784,51868.0
2018-02-22 09:50:00,354.37,354.39,352.64,354.04,80071.0,339.3975,339.4167,337.7406,339.0815,80071.0
2018-02-22 09:55:00,353.83,354.78,353.59,354.78,56165.0,338.8804,339.7902,338.6505,339.7902,56165.0
2018-02-22 10:00:00,354.88,355.26,353.95,354.63,61956.0,339.886,340.2499,338.9953,339.6466,61956.0
2018-02-22 10:05:00,354.64,355.75,354.48,355.56,32997.0,339.6561,340.7192,339.5029,340.5373,32997.0
2018-02-22 10:10:00,355.55,355.56,354.42,354.94,41635.0,340.5277,340.5373,339.4454,339.9435,41635.0
2018-02-22 10:15:00,354.98,355.78,354.9,354.91,19190.0,339.9818,340.748,339.9052,339.9147,19190.0
2018-02-22 10:20:00,355.09,356.2,354.83,355.97,23700.0,340.0871,341.1502,339.8381,340.9299,23700.0
2018-02-22 10:25:00,355.99,356.11,355.41,355.66,25115.0,340.9491,341.064,340.3936,340.633,25115.0
2018-02-22 10:30:00,355.44,355.88,355.28,355.28,29277.0,340.4223,340.8437,340.2691,340.2691,29277.0
2018-02-22 10:35:00,355.42,355.93,355.3,355.85,18069.0,340.4032,340.8916,340.2883,340.815,18069.0
2018-02-22 10:40:00,355.8,356.04,355.63,356.03,18929.0,340.7671,340.997,340.6043,340.9874,18929.0
2018-02-22 10:45:00,355.99,357.23,355.86,357.23,57507.0,340.9491,342.1367,340.8246,342.1367,57507.0
2018-02-22 10:50:00,357.15,357.89,356.85,357.08,52924.0,342.0601,342.7688,341.7728,341.993,52924.0
2018-02-22 10:55:00,356.93,357.41,356.62,357.03,29366.0,341.8494,342.3091,341.5525,341.9452,29366.0
2018-02-22 11:00:00,357.04,357.81,356.83,357.31,19689.0,341.9547,342.6922,341.7536,342.2133,19689.0
2018-02-22 11:05:00,357.32,358.02,357.29,357.58,32953.0,342.2229,342.8933,342.1942,342.4719,32953.0
2018-02-22 11:10:00,357.57,357.97,357.33,357.72,32055.0,342.4623,342.8454,342.2325,342.606,32055.0
2018-02-22 11:15:00,357.55,357.77,356.49,356.54,28415.0,342.4432,342.6539,341.428,341.4759,28415.0
2018-02-22 11:20:00,356.41,357.45,356.41,356.75,26563.0,341.3514,342.3474,341.3514,341.677,26563.0
2018-02-22 11:25:00,356.8,357.42,356.8,357.04,13646.0,341.7249,342.3187,341.7249,341.9547,13646.0
2018-02-22 11:30:00,356.99,357.05,356.49,356.63,19851.0,341.9068,341.9643,341.428,341.5621,19851.0
2018-02-22 11:35:00,356.8,356.88,356.15,356.81,33169.0,341.7249,341.8015,341.1023,341.7345,33169.0
2018-02-22 11:40:00,356.91,357.62,356.88,357.51,16710.0,341.8302,342.5102,341.8015,342.4049,16710.0
2018-02-22 11:45:00,357.61,357.64,357.31,357.49,12780.0,342.5007,342.5294,342.2133,342.3857,12780.0
2018-02-22 11:50:00,357.56,357.93,357.19,357.54,17280.0,342.4528,342.8071,342.0984,342.4336,17280.0
2018-02-22 11:55:00,357.66,357.95,357.5,357.66,28984.0,342.5485,342.8263,342.3953,342.5485,28984.0
2018-02-22 12:00:00,357.79,358.07,357.36,357.51,30237.0,342.673,342.9412,342.2612,342.4049,30237.0
2018-02-22 12:05:00,357.52,357.74,357.1,357.24,12021.0,342.4145,342.6252,342.0122,342.1463,12021.0
2018-02-22 12:10:00,357.44,357.5,357.15,357.35,12987.0,342.3378,342.3953,342.0601,342.2516,12987.0
2018-02-22 12:15:00,357.37,357.46,356.77,357.01,15741.0,342.2708,342.357,341.6961,341.926,15741.0
2018-02-22 12:20:00,357.04,357.35,356.9,357.31,15278.0,341.9547,342.2516,341.8207,342.2133,15278.0
2018-02-22 12:25:00,357.32,357.44,356.46,356.59,16989.0,342.2229,342.3378,341.3992,341.5238,16989.0
2018-02-22 12:30:00,356.51,356.51,355.55,355.85,40245.0,341.4471,341.4471,340.5277,340.815,40245.0
2018-02-22 12:35:00,355.73,356.4,355.66,356.2,19700.0,340.7001,341.3418,340.633,341.1502,19700.0
2018-02-22 12:40:00,356.08,356.39,355.5,355.73,31468.0,341.0353,341.3322,340.4798,340.7001,31468.0
2018-02-22 12:45:00,355.93,355.93,354.79,354.79,23169.0,340.8916,340.8916,339.7998,339.7998,23169.0
2018-02-22 12:50:00,354.76,355.85,354.5,355.68,31360.0,339.7711,340.815,339.5221,340.6522,31360.0
2018-02-22 12:55:00,355.77,355.77,354.71,354.71,17083.0,340.7384,340.7384,339.7232,339.7232,17083.0
2018-02-22 13:00:00,354.92,355.29,354.82,355.11,16640.0,339.9243,340.2787,339.8285,340.1063,16640.0
2018-02-22 13:05:00,354.92,355.48,354.72,355.19,20046.0,339.9243,340.4606,339.7328,340.1829,20046.0
2018-02-22 13:10:00,355.25,355.28,354.4,354.59,32193.0,340.2404,340.2691,339.4263,339.6083,32193.0
2018-02-22 13:15:00,354.52,354.98,354.35,354.58,17345.0,339.5412,339.9818,339.3784,339.5987,17345.0
2018-02-22 13:20:00,354.57,354.9,354.19,354.46,27084.0,339.5891,339.9052,339.2252,339.4837,27084.0
2018-02-22 13:25:00,354.45,355.28,354.2,355.12,20147.0,339.4742,340.2691,339.2347,340.1159,20147.0
2018-02-22 13:30:00,355.13,355.27,354.06,354.35,21373.0,340.1254,340.2595,339.1006,339.3784,21373.0
2018-02-22 13:35:00,354.34,355.0,354.34,354.78,15957.0,339.3688,340.0009,339.3688,339.7902,15957.0
2018-02-22 13:40:00,354.84,354.98,354.3,354.68,14814.0,339.8477,339.9818,339.3305,339.6944,14814.0
2018-02-22 13:45:00,354.57,354.85,354.01,354.26,16294.0,339.5891,339.8573,339.0528,339.2922,16294.0
2018-02-22 13:50:00,354.26,355.56,354.04,355.56,49414.0,339.2922,340.5373,339.0815,340.5373,49414.0
2018-02-22 13:55:00,355.53,355.62,355.06,355.15,18192.0,340.5085,340.5947,340.0584,340.1446,18192.0
2018-02-22 14:00:00,355.29,356.25,355.27,356.25,37312.0,340.2787,341.1981,340.2595,341.1981,37312.0
2018-02-22 14:05:00,356.23,356.59,356.01,356.06,19036.0,341.179,341.5238,340.9683,341.0161,19036.0
2018-02-22 14:10:00,356.19,356.25,355.66,356.25,8147.0,341.1407,341.1981,340.633,341.1981,8147.0
2018-02-22 14:15:00,356.25,356.63,356.18,356.51,25046.0,341.1981,341.5621,341.1311,341.4471,25046.0
2018-02-22 14:20:00,356.53,356.57,356.02,356.38,14489.0,341.4663,341.5046,340.9778,341.3226,14489.0
2018-02-22 14:25:00,356.33,357.13,356.11,357.12,16565.0,341.2747,342.0409,341.064,342.0314,16565.0
2018-02-22 14:30:00,357.18,357.75,357.03,357.69,40352.0,342.0888,342.6347,341.9452,342.5773,40352.0
2018-02-22 14:35:00,357.8,357.81,357.22,357.65,15289.0,342.6826,342.6922,342.1271,342.539,15289.0
2018-02-22 14:40:00,357.66,357.66,356.95,357.08,17961.0,342.5485,342.5485,341.8685,341.993,17961.0
2018-02-22 14:45:00,357.14,357.14,356.46,356.76,25675.0,342.0505,342.0505,341.3992,341.6866,25675.0
2018-02-22 14:50:00,356.69,356.91,356.53,356.75,16383.0,341.6195,341.8302,341.4663,341.677,16383.0
2018-02-22 14:55:00,356.7,356.9,355.36,355.66,41882.0,341.6291,341.8207,340.3457,340.633,41882.0
2018-02-22 15:00:00,355.71,356.06,354.99,355.24,32565.0,340.6809,341.0161,339.9914,340.2308,32565.0
2018-02-22 15:05:00,355.38,355.82,354.64,354.75,32866.0,340.3649,340.7863,339.6561,339.7615,32866.0
2018-02-22 15:10:00,354.75,356.08,354.73,356.08,20469.0,339.7615,341.0353,339.7423,341.0353,20469.0
2018-02-22 15:15:00,355.98,356.22,355.41,355.95,22986.0,340.9395,341.1694,340.3936,340.9108,22986.0
2018-02-22 15:20:00,355.92,356.38,355.73,356.14,34748.0,340.8821,341.3226,340.7001,341.0928,34748.0
2018-02-22 15:25:00,356.06,356.6,355.75,355.88,26008.0,341.0161,341.5333,340.7192,340.8437,26008.0
2018-02-22 15:30:00,355.97,356.49,355.51,356.26,18391.0,340.9299,341.428,340.4894,341.2077,18391.0
2018-02-22 15:35:00,356.39,356.44,355.42,356.0,21763.0,341.3322,341.3801,340.4032,340.9587,21763.0
2018-02-22 15:40:00,355.81,356.57,355.56,355.7,20601.0,340.7767,341.5046,340.5373,340.6714,20601.0
2018-02-22 15:45:00,355.48,355.61,354.62,354.86,56963.0,340.4606,340.5852,339.637,339.8668,56963.0
2018-02-22 15:50:00,354.65,356.39,354.65,355.74,45802.0,339.6657,341.3322,339.6657,340.7097,45802.0
2018-02-22 15:55:00,355.69,356.03,355.23,355.81,75375.0,340.6618,340.9874,340.2212,340.7767,75375.0
2018-02-23 09:30:00,358.18,358.41,357.03,358.37,79245.0,343.0466,343.2669,341.9452,343.2285,79245.0
2018-02-23 09:35:00,358.39,358.77,357.24,357.58,51164.0,343.2477,343.6116,342.1463,342.4719,51164.0
2018-02-23 09:40:00,357.69,358.1,357.52,357.84,21957.0,342.5773,342.97,342.4145,342.7209,21957.0
2018-02-23 09:45:00,357.78,357.94,356.82,356.83,32683.0,342.6635,342.8167,341.744,341.7536,32683.0
2018-02-23 09:50:00,356.87,357.68,356.7,357.39,30367.0,341.7919,342.5677,341.6291,342.2899,30367.0
2018-02-23 09:55:00,357.55,357.98,356.84,356.91,31040.0,342.4432,342.855,341.7632,341.8302,31040.0
2018-02-23 10:00:00,357.01,357.06,356.19,356.8,52088.0,341.926,341.9739,341.1407,341.7249,52088.0
2018-02-23 10:05:00,356.66,357.1,356.6,357.03,18216.0,341.5908,342.0122,341.5333,341.9452,18216.0
2018-02-23 10:10:00,357.03,357.3,356.51,356.61,21928.0,341.9452,342.2038,341.4471,341.5429,21928.0
2018-02-23 10:15:00,356.53,356.67,355.8,356.18,44741.0,341.4663,341.6004,340.7671,341.1311,44741.0
2018-02-23 10:20:00,356.09,356.5,355.96,356.18,18220.0,341.0449,341.4376,340.9204,341.1311,18220.0
2018-02-23 10:25:00,356.19,356.31,355.5,355.75,25406.0,341.1407,341.2556,340.4798,340.7192,25406.0
2018-02-23 10:30:00,355.7,356.29,355.6,355.92,28284.0,340.6714,341.2364,340.5756,340.8821,28284.0
2018-02-23 10:35:00,356.01,356.79,355.79,356.69,30063.0,340.9683,341.7153,340.7576,341.6195,30063.0
2018-02-23 10:40:00,356.84,357.49,356.79,357.36,38703.0,341.7632,342.3857,341.7153,342.2612,38703.0
2018-02-23 10:45:00,357.49,357.63,356.64,356.69,19955.0,342.3857,342.5198,341.5716,341.6195,19955.0
2018-02-23 10:50:00,356.69,356.86,356.3,356.3,15787.0,341.6195,341.7823,341.246,341.246,15787.0
2018-02-23 10:55:00,356.32,356.55,356.14,356.28,9841.0,341.2652,341.4854,341.0928,341.2268,9841.0
2018-02-23 11:00:00,356.37,357.11,356.29,357.06,15566.0,341.313,342.0218,341.2364,341.9739,15566.0
2018-02-23 11:05:00,356.97,356.98,356.46,356.93,12478.0,341.8877,341.8973,341.3992,341.8494,12478.0
2018-02-23 11:10:00,356.96,356.96,356.32,356.52,20745.0,341.8781,341.8781,341.2652,341.4567,20745.0
2018-02-23 11:15:00,356.48,356.82,356.0,356.09,14786.0,341.4184,341.744,340.9587,341.0449,14786.0
2018-02-23 11:20:00,355.98,356.3,355.96,355.98,15724.0,340.9395,341.246,340.9204,340.9395,15724.0
2018-02-23 11:25:00,355.94,356.41,355.84,356.0,37449.0,340.9012,341.3514,340.8054,340.9587,37449.0
2018-02-23 11:30:00,356.16,356.34,355.9,355.93,15014.0,341.1119,341.2843,340.8629,340.8916,15014.0
2018-02-23 11:35:00,355.93,356.2,355.75,356.2,17675.0,340.8916,341.1502,340.7192,341.1502,17675.0
2018-02-23 11:40:00,356.03,356.09,355.66,355.73,12867.0,340.9874,341.0449,340.633,340.7001,12867.0
2018-02-23 11:45:00,355.66,355.84,355.36,355.43,22920.0,340.633,340.8054,340.3457,340.4128,22920.0
2018-02-23 11:50:00,355.43,356.27,355.35,356.27,15178.0,340.4128,341.2173,340.3361,341.2173,15178.0
2018-02-23 11:55:00,356.16,356.48,356.06,356.16,27503.0,341.1119,341.4184,341.0161,341.1119,27503.0
2018-02-23 12:00:00,356.15,356.24,355.79,356.02,12981.0,341.1023,341.1885,340.7576,340.9778,12981.0
2018-02-23 12:05:00,355.99,356.18,355.76,355.76,15201.0,340.9491,341.1311,340.7288,340.7288,15201.0
2018-02-23 12:10:00,355.81,355.93,355.62,355.75,11136.0,340.7767,340.8916,340.5947,340.7192,11136.0
2018-02-23 12:15:00,355.8,356.08,355.79,356.03,13358.0,340.7671,341.0353,340.7576,340.9874,13358.0
2018-02-23 12:20:00,356.04,356.14,355.85,355.89,12174.0,340.997,341.0928,340.815,340.8533,12174.0
2018-02-23 12:25:00,355.84,355.91,354.71,354.98,37499.0,340.8054,340.8725,339.7232,339.9818,37499.0
2018-02-23 12:30:00,355.09,355.55,354.95,355.32,24321.0,340.0871,340.5277,339.953,340.3074,24321.0
2018-02-23 12:35:00,355.28,355.44,355.09,355.11,22248.0,340.2691,340.4223,340.0871,340.1063,22248.0
2018-02-23 12:40:00,355.11,355.28,354.57,354.57,24117.0,340.1063,340.2691,339.5891,339.5891,24117.0
2018-02-23 12:45:00,354.53,354.77,354.41,354.57,26850.0,339.5508,339.7806,339.4359,339.5891,26850.0
2018-02-23 12:50:00,354.65,354.66,353.68,353.86,53152.0,339.6657,339.6753,338.7367,338.9091,53152.0
2018-02-23 12:55:00,353.86,354.23,353.78,354.21,28114.0,338.9091,339.2635,338.8325,339.2443,28114.0
2018-02-23 13:00:00,354.12,354.27,353.88,354.0,18089.0,339.1581,339.3018,338.9283,339.0432,18089.0
2018-02-23 13:05:00,354.02,354.04,353.4,353.44,20102.0,339.0623,339.0815,338.4685,338.5068,20102.0
2018-02-23 13:10:00,353.41,353.71,353.06,353.24,30249.0,338.4781,338.7654,338.1429,338.3153,30249.0
2018-02-23 13:15:00,353.14,353.79,353.14,353.54,18732.0,338.2195,338.8421,338.2195,338.6026,18732.0
2018-02-23 13:20:00,353.68,354.24,353.61,354.09,19534.0,338.7367,339.273,338.6697,339.1294,19534.0
2018-02-23 13:25:00,354.18,354.2,353.68,353.74,23400.0,339.2156,339.2347,338.7367,338.7942,23400.0
2018-02-23 13:30:00,353.72,354.16,353.57,353.93,25131.0,338.775,339.1964,338.6313,338.9761,25131.0
2018-02-23 13:35:00,353.96,354.26,353.86,354.11,18496.0,339.0049,339.2922,338.9091,339.1485,18496.0
2018-02-23 13:40:00,354.17,354.18,353.84,353.94,15673.0,339.206,339.2156,338.8899,338.9857,15673.0
2018-02-23 13:45:00,354.02,354.21,353.72,353.82,41135.0,339.0623,339.2443,338.775,338.8708,41135.0
2018-02-23 13:50:00,353.79,354.08,353.75,353.87,12914.0,338.8421,339.1198,338.8037,338.9187,12914.0
2018-02-23 13:55:00,353.84,354.24,353.84,354.24,11048.0,338.8899,339.273,338.8899,339.273,11048.0
2018-02-23 14:00:00,354.27,354.43,354.04,354.06,13115.0,339.3018,339.455,339.0815,339.1006,13115.0
2018-02-23 14:05:00,353.96,354.15,353.74,354.15,20084.0,339.0049,339.1868,338.7942,339.1868,20084.0
2018-02-23 14:10:00,354.13,354.2,353.78,353.91,17782.0,339.1677,339.2347,338.8325,338.957,17782.0
2018-02-23 14:15:00,353.98,354.15,353.77,353.77,13671.0,339.024,339.1868,338.8229,338.8229,13671.0
2018-02-23 14:20:00,353.75,354.09,353.61,354.05,14324.0,338.8037,339.1294,338.6697,339.0911,14324.0
2018-02-23 14:25:00,354.04,354.24,353.78,354.16,11408.0,339.0815,339.273,338.8325,339.1964,11408.0
2018-02-23 14:30:00,354.16,354.49,354.15,354.46,15806.0,339.1964,339.5125,339.1868,339.4837,15806.0
2018-02-23 14:35:00,354.48,354.68,354.16,354.24,30746.0,339.5029,339.6944,339.1964,339.273,30746.0
2018-02-23 14:40:00,354.26,354.53,354.06,354.53,10766.0,339.2922,339.5508,339.1006,339.5508,10766.0
2018-02-23 14:45:00,354.61,355.69,354.59,355.63,35656.0,339.6274,340.6618,339.6083,340.6043,35656.0
2018-02-23 14:50:00,355.55,355.95,355.15,355.71,30045.0,340.5277,340.9108,340.1446,340.6809,30045.0
2018-02-23 14:55:00,355.75,355.98,355.31,355.35,34357.0,340.7192,340.9395,340.2978,340.3361,34357.0
2018-02-23 15:00:00,355.44,356.19,355.44,356.04,28711.0,340.4223,341.1407,340.4223,340.997,28711.0
2018-02-23 15:05:00,356.16,356.49,355.72,355.92,38559.0,341.1119,341.428,340.6905,340.8821,38559.0
2018-02-23 15:10:00,355.96,356.03,355.47,355.6,33192.0,340.9204,340.9874,340.4511,340.5756,33192.0
2018-02-23 15:15:00,355.56,355.85,355.49,355.81,25602.0,340.5373,340.815,340.4702,340.7767,25602.0
2018-02-23 15:20:00,355.78,356.34,355.74,356.34,25980.0,340.748,341.2843,340.7097,341.2843,25980.0
2018-02-23 15:25:00,356.34,356.47,355.67,355.67,49884.0,341.2843,341.4088,340.6426,340.6426,49884.0
2018-02-23 15:30:00,355.68,356.09,354.8,354.87,37915.0,340.6522,341.0449,339.8094,339.8764,37915.0
2018-02-23 15:35:00,354.96,355.96,354.96,355.45,29705.0,339.9626,340.9204,339.9626,340.4319,29705.0
2018-02-23 15:40:00,355.62,355.77,355.21,355.46,43845.0,340.5947,340.7384,340.2021,340.4415,43845.0
2018-02-23 15:45:00,355.45,355.93,355.18,355.44,56387.0,340.4319,340.8916,340.1733,340.4223,56387.0
2018-02-23 15:50:00,355.36,355.81,355.36,355.79,59966.0,340.3457,340.7767,340.3457,340.7576,59966.0
2018-02-23 15:55:00,355.84,356.81,355.78,356.71,183681.0,340.8054,341.7345,340.748,341.6387,183681.0
2018-02-26 09:30:00,359.5,360.87,358.9,360.82,218046.0,344.3108,345.6229,343.7362,345.575,218046.0
2018-02-26 09:35:00,360.89,361.24,360.02,361.05,108204.0,345.6421,345.9773,344.8088,345.7953,108204.0
2018-02-26 09:40:00,361.0,361.1,359.27,360.53,73022.0,345.7474,345.8432,344.0905,345.2973,73022.0
2018-02-26 09:45:00,360.5,360.69,360.01,360.23,40493.0,345.2685,345.4505,344.7993,345.01,40493.0
2018-02-26 09:50:00,360.32,360.53,360.05,360.16,37224.0,345.0962,345.2973,344.8376,344.9429,37224.0
2018-02-26 09:55:00,360.16,360.44,359.81,359.96,43812.0,344.9429,345.2111,344.6077,344.7514,43812.0
2018-02-26 10:00:00,359.94,360.28,359.53,359.68,41867.0,344.7322,345.0578,344.3395,344.4832,41867.0
2018-02-26 10:05:00,359.71,360.31,359.63,360.27,34936.0,344.5119,345.0866,344.4353,345.0483,34936.0
2018-02-26 10:10:00,360.12,360.29,359.1,359.1,47228.0,344.9046,345.0674,343.9277,343.9277,47228.0
2018-02-26 10:15:00,359.1,359.79,358.61,359.5,50822.0,343.9277,344.5885,343.4584,344.3108,50822.0
2018-02-26 10:20:00,359.5,359.5,359.01,359.37,22370.0,344.3108,344.3108,343.8415,344.1863,22370.0
2018-02-26 10:25:00,359.48,359.55,358.62,358.71,37338.0,344.2916,344.3587,343.468,343.5542,37338.0
2018-02-26 10:30:00,358.63,359.04,358.21,358.56,29763.0,343.4776,343.8702,343.0753,343.4105,29763.0
2018-02-26 10:35:00,358.73,359.79,358.48,359.61,27142.0,343.5733,344.5885,343.3339,344.4162,27142.0
2018-02-26 10:40:00,359.63,360.1,359.41,359.96,21513.0,344.4353,344.8854,344.2246,344.7514,21513.0
2018-02-26 10:45:00,360.0,360.05,359.69,359.74,14735.0,344.7897,344.8376,344.4928,344.5407,14735.0
2018-02-26 10:50:00,359.79,359.83,359.5,359.74,15054.0,344.5885,344.6269,344.3108,344.5407,15054.0
2018-02-26 10:55:00,359.72,359.82,359.41,359.63,17057.0,344.5215,344.6173,344.2246,344.4353,17057.0
2018-02-26 11:00:00,359.59,360.35,359.22,360.35,38462.0,344.397,345.1249,344.0426,345.1249,38462.0
2018-02-26 11:05:00,360.35,360.98,360.23,360.93,57260.0,345.1249,345.7283,345.01,345.6804,57260.0
2018-02-26 11:10:00,360.9,361.1,360.7,361.03,76788.0,345.6516,345.8432,345.4601,345.7762,76788.0
2018-02-26 11:15:00,361.09,361.18,360.4,360.94,28201.0,345.8336,345.9198,345.1728,345.69,28201.0
2018-02-26 11:20:00,360.82,361.33,360.71,361.11,45542.0,345.575,346.0635,345.4697,345.8528,45542.0
2018-02-26 11:25:00,361.08,361.08,360.63,360.69,33132.0,345.824,345.824,345.3931,345.4505,33132.0
2018-02-26 11:30:00,360.75,360.83,360.48,360.5,18341.0,345.508,345.5846,345.2494,345.2685,18341.0
2018-02-26 11:35:00,360.46,360.54,359.95,359.95,28011.0,345.2302,345.3069,344.7418,344.7418,28011.0
2018-02-26 11:40:00,360.0,360.3,359.85,360.28,13640.0,344.7897,345.077,344.646,345.0578,13640.0
2018-02-26 11:45:00,360.29,360.67,360.08,360.15,18387.0,345.0674,345.4314,344.8663,344.9333,18387.0
2018-02-26 11:50:00,360.16,360.39,359.9,359.93,19025.0,344.9429,345.1632,344.6939,344.7226,19025.0
2018-02-26 11:55:00,359.91,360.36,359.8,360.12,17183.0,344.7035,345.1345,344.5981,344.9046,17183.0
2018-02-26 12:00:00,360.19,360.39,360.03,360.22,17230.0,344.9716,345.1632,344.8184,345.0004,17230.0
2018-02-26 12:05:00,360.23,360.89,360.2,360.69,26401.0,345.01,345.6421,344.9812,345.4505,26401.0
2018-02-26 12:10:00,360.86,361.06,360.7,361.04,24983.0,345.6133,345.8049,345.4601,345.7857,24983.0
2018-02-26 12:15:00,361.01,361.38,360.85,361.38,18467.0,345.757,346.1114,345.6038,346.1114,18467.0
2018-02-26 12:20:00,361.38,362.04,361.32,362.0,75049.0,346.1114,346.7435,346.0539,346.7052,75049.0
2018-02-26 12:25:00,361.91,362.04,361.65,361.83,31570.0,346.619,346.7435,346.37,346.5424,31570.0
2018-02-26 12:30:00,361.81,362.1,361.58,361.67,14876.0,346.5232,346.8009,346.3029,346.3891,14876.0
2018-02-26 12:35:00,361.68,362.08,361.68,361.92,18584.0,346.3987,346.7818,346.3987,346.6286,18584.0
2018-02-26 12:40:00,361.84,361.94,361.45,361.88,16492.0,346.5519,346.6477,346.1784,346.5902,16492.0
2018-02-26 12:45:00,361.91,362.45,361.71,362.45,28646.0,346.619,347.1362,346.4274,347.1362,28646.0
2018-02-26 12:50:00,362.43,362.85,362.4,362.61,32766.0,347.117,347.5193,347.0883,347.2894,32766.0
2018-02-26 12:55:00,362.7,363.14,362.4,363.05,43437.0,347.3756,347.797,347.0883,347.7108,43437.0
2018-02-26 13:00:00,363.0,363.33,362.94,363.02,39892.0,347.6629,347.979,347.6055,347.6821,39892.0
2018-02-26 13:05:00,363.05,363.2,362.76,363.08,18967.0,347.7108,347.8545,347.4331,347.7395,18967.0
2018-02-26 13:10:00,363.17,363.2,362.4,363.05,24738.0,347.8257,347.8545,347.0883,347.7108,24738.0
2018-02-26 13:15:00,363.05,363.06,362.82,362.94,18003.0,347.7108,347.7204,347.4905,347.6055,18003.0
2018-02-26 13:20:00,362.93,363.34,362.75,363.29,39010.0,347.5959,347.9886,347.4235,347.9407,39010.0
2018-02-26 13:25:00,363.29,363.98,362.4,363.64,53041.0,347.9407,348.6015,347.0883,348.2759,53041.0
2018-02-26 13:30:00,363.66,363.66,363.0,363.06,36965.0,348.295,348.295,347.6629,347.7204,36965.0
2018-02-26 13:35:00,363.03,363.06,362.47,362.74,20624.0,347.6917,347.7204,347.1553,347.4139,20624.0
2018-02-26 13:40:00,362.75,363.09,362.66,362.83,13757.0,347.4235,347.7491,347.3373,347.5001,13757.0
2018-02-26 13:45:00,362.78,362.8,362.34,362.47,14855.0,347.4522,347.4714,347.0308,347.1553,14855.0
2018-02-26 13:50:00,362.41,362.47,362.17,362.3,17834.0,347.0978,347.1553,346.868,346.9925,17834.0
2018-02-26 13:55:00,362.28,362.64,362.26,362.63,23339.0,346.9733,347.3181,346.9542,347.3086,23339.0
2018-02-26 14:00:00,362.59,363.2,362.59,363.2,20310.0,347.2702,347.8545,347.2702,347.8545,20310.0
2018-02-26 14:05:00,363.15,363.27,362.95,362.96,20161.0,347.8066,347.9215,347.615,347.6246,20161.0
2018-02-26 14:10:00,362.97,363.23,362.94,363.19,10498.0,347.6342,347.8832,347.6055,347.8449,10498.0
2018-02-26 14:15:00,363.27,363.68,362.4,363.5,33648.0,347.9215,348.3142,347.0883,348.1418,33648.0
2018-02-26 14:20:00,363.4,363.76,363.4,363.57,16413.0,348.046,348.3908,348.046,348.2088,16413.0
2018-02-26 14:25:00,363.58,363.68,363.01,363.07,16168.0,348.2184,348.3142,347.6725,347.73,16168.0
2018-02-26 14:30:00,363.19,363.45,363.1,363.4,13665.0,347.8449,348.0939,347.7587,348.046,13665.0
2018-02-26 14:35:00,363.35,363.5,363.2,363.32,10543.0,347.9981,348.1418,347.8545,347.9694,10543.0
2018-02-26 14:40:00,363.25,363.26,362.67,362.67,20049.0,347.9024,347.9119,347.3469,347.3469,20049.0
2018-02-26 14:45:00,362.7,362.9,362.29,362.48,16826.0,347.3756,347.5671,346.9829,347.1649,16826.0
2018-02-26 14:50:00,362.37,363.0,362.3,362.9,18600.0,347.0595,347.6629,346.9925,347.5671,18600.0
2018-02-26 14:55:00,362.97,363.05,362.58,362.59,14860.0,347.6342,347.7108,347.2607,347.2702,14860.0
2018-02-26 15:00:00,362.62,363.2,362.59,363.2,25538.0,347.299,347.8545,347.2702,347.8545,25538.0
2018-02-26 15:05:00,363.12,363.37,362.96,363.31,37833.0,347.7779,348.0173,347.6246,347.9598,37833.0
2018-02-26 15:10:00,363.24,363.34,362.7,362.7,28484.0,347.8928,347.9886,347.3756,347.3756,28484.0
2018-02-26 15:15:00,362.65,362.9,362.38,362.86,31293.0,347.3277,347.5671,347.0691,347.5288,31293.0
2018-02-26 15:20:00,362.87,363.32,362.84,363.12,34424.0,347.5384,347.9694,347.5097,347.7779,34424.0
2018-02-26 15:25:00,363.06,363.35,362.68,363.11,23541.0,347.7204,347.9981,347.3564,347.7683,23541.0
2018-02-26 15:30:00,363.24,363.67,363.06,363.6,32002.0,347.8928,348.3046,347.7204,348.2376,32002.0
2018-02-26 15:35:00,363.61,364.05,363.49,363.94,43338.0,348.2471,348.6686,348.1322,348.5632,43338.0
2018-02-26 15:40:00,364.0,364.0,363.28,363.28,36826.0,348.6207,348.6207,347.9311,347.9311,36826.0
2018-02-26 15:45:00,363.26,363.52,362.97,362.97,68138.0,347.9119,348.161,347.6342,347.6342,68138.0
2018-02-26 15:50:00,363.03,363.35,362.76,362.93,52355.0,347.6917,347.9981,347.4331,347.5959,52355.0
2018-02-26 15:55:00,362.88,363.53,362.88,363.41,104706.0,347.548,348.1705,347.548,348.0556,104706.0
2018-02-27 09:30:00,364.6,364.97,363.3,363.8,136567.0,349.1953,349.5497,347.9502,348.4291,136567.0
2018-02-27 09:35:00,363.8,366.75,363.79,366.55,111910.0,348.4291,351.2545,348.4195,351.0629,111910.0
2018-02-27 09:40:00,366.49,366.66,365.4,366.6,67842.0,351.0055,351.1683,349.9615,351.1108,67842.0
2018-02-27 09:45:00,366.57,367.72,366.14,366.88,99222.0,351.0821,352.1835,350.6703,351.379,99222.0
2018-02-27 09:50:00,367.02,367.5,365.1,365.24,89794.0,351.5131,351.9728,349.6742,349.8083,89794.0
2018-02-27 09:55:00,365.23,366.28,365.0,365.59,56725.0,349.7987,350.8043,349.5784,350.1435,56725.0
2018-02-27 10:00:00,365.6,366.38,365.58,365.89,57346.0,350.1531,350.9001,350.1339,350.4308,57346.0
2018-02-27 10:05:00,365.81,367.39,365.62,367.11,59235.0,350.3542,351.8674,350.1722,351.5993,59235.0
2018-02-27 10:10:00,367.02,367.98,366.94,367.64,58251.0,351.5131,352.4325,351.4365,352.1069,58251.0
2018-02-27 10:15:00,367.58,367.9,367.06,367.65,33235.0,352.0494,352.3559,351.5514,352.1165,33235.0
2018-02-27 10:20:00,367.85,369.12,367.85,368.72,67403.0,352.308,353.5243,352.308,353.1412,67403.0
2018-02-27 10:25:00,368.7,368.7,367.33,367.33,42845.0,353.1221,353.1221,351.81,351.81,42845.0
2018-02-27 10:30:00,367.48,367.68,366.58,367.21,66637.0,351.9536,352.1452,351.0917,351.695,66637.0
2018-02-27 10:35:00,367.22,367.82,366.14,366.73,72016.0,351.7046,352.2793,350.6703,351.2353,72016.0
2018-02-27 10:40:00,366.75,367.36,365.87,366.51,45746.0,351.2545,351.8387,350.4117,351.0246,45746.0
2018-02-27 10:45:00,366.56,366.57,365.59,366.12,43917.0,351.0725,351.0821,350.1435,350.6511,43917.0
2018-02-27 10:50:00,366.13,366.67,365.87,366.23,40622.0,350.6607,351.1779,350.4117,350.7565,40622.0
2018-02-27 10:55:00,366.15,367.46,365.99,367.27,32898.0,350.6798,351.9345,350.5266,351.7525,32898.0
2018-02-27 11:00:00,367.26,367.53,366.4,367.29,43886.0,351.7429,352.0015,350.9193,351.7717,43886.0
2018-02-27 11:05:00,367.29,368.45,367.01,368.41,80519.0,351.7717,352.8827,351.5035,352.8443,80519.0
2018-02-27 11:10:00,368.45,368.96,367.91,368.84,49653.0,352.8827,353.3711,352.3655,353.2562,49653.0
2018-02-27 11:15:00,368.88,369.15,368.13,368.33,37531.0,353.2945,353.5531,352.5762,352.7677,37531.0
2018-02-27 11:20:00,368.28,368.59,367.77,368.16,30144.0,352.7198,353.0167,352.2314,352.6049,30144.0
2018-02-27 11:25:00,368.44,368.65,367.91,368.29,19375.0,352.8731,353.0742,352.3655,352.7294,19375.0
2018-02-27 11:30:00,368.35,369.1,367.83,368.85,33895.0,352.7869,353.5052,352.2889,353.2658,33895.0
2018-02-27 11:35:00,368.89,369.04,368.41,368.81,30247.0,353.3041,353.4477,352.8443,353.2274,30247.0
2018-02-27 11:40:00,368.74,368.85,368.25,368.6,37410.0,353.1604,353.2658,352.6911,353.0263,37410.0
2018-02-27 11:45:00,368.69,369.03,368.16,368.86,31726.0,353.1125,353.4381,352.6049,353.2753,31726.0
2018-02-27 11:50:00,368.89,369.0,367.8,368.12,34866.0,353.3041,353.4094,352.2601,352.5666,34866.0
2018-02-27 11:55:00,368.12,368.65,367.56,367.85,53816.0,352.5666,353.0742,352.0303,352.308,53816.0
2018-02-27 12:00:00,367.85,368.24,367.69,368.02,21762.0,352.308,352.6815,352.1548,352.4708,21762.0
2018-02-27 12:05:00,368.07,368.91,368.07,368.91,20671.0,352.5187,353.3232,352.5187,353.3232,20671.0
2018-02-27 12:10:00,368.9,369.18,368.34,368.37,55447.0,353.3136,353.5818,352.7773,352.806,55447.0
2018-02-27 12:15:00,368.4,368.54,367.61,367.69,64034.0,352.8348,352.9689,352.0781,352.1548,64034.0
2018-02-27 12:20:00,367.59,367.6,366.65,366.98,54635.0,352.059,352.0686,351.1587,351.4748,54635.0
2018-02-27 12:25:00,367.0,367.62,366.75,367.49,31663.0,351.4939,352.0877,351.2545,351.9632,31663.0
2018-02-27 12:30:00,367.47,367.88,367.28,367.37,16053.0,351.9441,352.3367,351.7621,351.8483,16053.0
2018-02-27 12:35:00,367.45,368.35,367.44,368.29,23516.0,351.9249,352.7869,351.9153,352.7294,23516.0
2018-02-27 12:40:00,368.32,368.61,368.11,368.12,23391.0,352.7581,353.0359,352.557,352.5666,23391.0
2018-02-27 12:45:00,368.22,368.91,368.21,368.88,22793.0,352.6624,353.3232,352.6528,353.2945,22793.0
2018-02-27 12:50:00,368.96,369.52,368.83,369.46,75271.0,353.3711,353.9074,353.2466,353.85,75271.0
2018-02-27 12:55:00,369.43,369.89,369.15,369.84,39767.0,353.8212,354.2618,353.5531,354.2139,39767.0
2018-02-27 13:00:00,369.66,369.84,369.4,369.45,19797.0,354.0415,354.2139,353.7925,353.8404,19797.0
2018-02-27 13:05:00,369.46,369.75,369.43,369.68,16519.0,353.85,354.1277,353.8212,354.0607,16519.0
2018-02-27 13:10:00,369.69,369.7,368.7,368.85,25233.0,354.0703,354.0798,353.1221,353.2658,25233.0
2018-02-27 13:15:00,368.69,369.08,368.61,369.07,14757.0,353.1125,353.486,353.0359,353.4765,14757.0
2018-02-27 13:20:00,369.08,369.49,369.07,369.46,16974.0,353.486,353.8787,353.4765,353.85,16974.0
2018-02-27 13:25:00,369.31,369.67,369.11,369.28,20961.0,353.7063,354.0511,353.5148,353.6776,20961.0
2018-02-27 13:30:00,369.1,369.2,368.5,368.71,33056.0,353.5052,353.601,352.9305,353.1317,33056.0
2018-02-27 13:35:00,368.51,368.77,368.24,368.29,21992.0,352.9401,353.1891,352.6815,352.7294,21992.0
2018-02-27 13:40:00,368.2,368.79,368.2,368.68,28256.0,352.6432,353.2083,352.6432,353.1029,28256.0
2018-02-27 13:45:00,368.78,369.2,368.27,368.35,20832.0,353.1987,353.601,352.7103,352.7869,20832.0
2018-02-27 13:50:00,368.29,368.39,367.53,368.24,54655.0,352.7294,352.8252,352.0015,352.6815,54655.0
2018-02-27 13:55:00,368.14,368.29,367.62,367.92,25280.0,352.5858,352.7294,352.0877,352.375,25280.0
2018-02-27 14:00:00,368.06,368.24,367.44,367.44,46619.0,352.5091,352.6815,351.9153,351.9153,46619.0
2018-02-27 14:05:00,367.44,368.28,367.27,367.82,34009.0,351.9153,352.7198,351.7525,352.2793,34009.0
2018-02-27 14:10:00,367.78,367.98,367.23,367.58,32155.0,352.241,352.4325,351.7142,352.0494,32155.0
2018-02-27 14:15:00,367.51,367.6,367.0,367.25,32511.0,351.9824,352.0686,351.4939,351.7334,32511.0
2018-02-27 14:20:00,367.29,367.6,367.14,367.25,27034.0,351.7717,352.0686,351.628,351.7334,27034.0
2018-02-27 14:25:00,367.26,367.78,367.11,367.59,23753.0,351.7429,352.241,351.5993,352.059,23753.0
2018-02-27 14:30:00,367.5,368.25,367.41,368.16,24395.0,351.9728,352.6911,351.8866,352.6049,24395.0
2018-02-27 14:35:00,368.27,368.41,367.99,368.11,26226.0,352.7103,352.8443,352.4421,352.557,26226.0
2018-02-27 14:40:00,368.18,368.22,367.25,367.38,34912.0,352.6241,352.6624,351.7334,351.8579,34912.0
2018-02-27 14:45:00,367.39,367.45,366.59,366.64,48877.0,351.8674,351.9249,351.1012,351.1491,48877.0
2018-02-27 14:50:00,366.55,366.9,366.41,366.79,40293.0,351.0629,351.3981,350.9288,351.2928,40293.0
2018-02-27 14:55:00,366.93,367.64,366.81,366.92,43219.0,351.4269,352.1069,351.3119,351.4173,43219.0
2018-02-27 15:00:00,366.85,367.18,366.62,367.1,42323.0,351.3503,351.6663,351.13,351.5897,42323.0
2018-02-27 15:05:00,367.0,367.1,366.12,366.16,51371.0,351.4939,351.5897,350.6511,350.6894,51371.0
2018-02-27 15:10:00,366.16,366.58,366.07,366.21,32178.0,350.6894,351.0917,350.6032,350.7373,32178.0
2018-02-27 15:15:00,366.19,366.47,366.07,366.19,23463.0,350.7181,350.9863,350.6032,350.7181,23463.0
2018-02-27 15:20:00,366.19,366.66,365.98,366.5,28912.0,350.7181,351.1683,350.517,351.015,28912.0
2018-02-27 15:25:00,366.46,366.66,366.09,366.56,31129.0,350.9767,351.1683,350.6224,351.0725,31129.0
2018-02-27 15:30:00,366.55,366.84,365.95,366.14,28694.0,351.0629,351.3407,350.4883,350.6703,28694.0
2018-02-27 15:35:00,366.06,366.15,365.52,366.12,37842.0,350.5936,350.6798,350.0764,350.6511,37842.0
2018-02-27 15:40:00,366.02,366.49,365.89,365.89,68158.0,350.5553,351.0055,350.4308,350.4308,68158.0
2018-02-27 15:45:00,365.76,366.17,365.65,366.03,42271.0,350.3063,350.699,350.201,350.5649,42271.0
2018-02-27 15:50:00,365.93,366.04,364.91,365.16,96036.0,350.4691,350.5745,349.4922,349.7317,96036.0
2018-02-27 15:55:00,365.15,365.21,364.51,364.54,135506.0,349.7221,349.7795,349.1091,349.1379,135506.0
2018-02-28 09:30:00,366.8,369.31,366.14,369.08,188362.0,351.3024,353.7063,350.6703,353.486,188362.0
2018-02-28 09:35:00,368.9,370.87,368.52,370.08,148654.0,353.3136,355.2004,352.9497,354.4438,148654.0
2018-02-28 09:40:00,370.18,370.77,369.33,370.54,85190.0,354.5396,355.1046,353.7255,354.8844,85190.0
2018-02-28 09:45:00,370.64,370.67,369.71,370.22,68324.0,354.9801,355.0089,354.0894,354.5779,68324.0
2018-02-28 09:50:00,370.3,371.2,369.82,370.98,121539.0,354.6545,355.5165,354.1948,355.3058,121539.0
2018-02-28 09:55:00,370.95,371.49,370.84,371.15,76185.0,355.277,355.7942,355.1717,355.4686,76185.0
2018-02-28 10:00:00,371.16,371.6,371.06,371.34,67985.0,355.4782,355.8996,355.3824,355.6505,67985.0
2018-02-28 10:05:00,371.33,371.33,370.09,370.26,63065.0,355.641,355.641,354.4534,354.6162,63065.0
2018-02-28 10:10:00,370.25,370.41,369.93,370.18,45298.0,354.6066,354.7598,354.3001,354.5396,45298.0
2018-02-28 10:15:00,370.13,370.73,370.1,370.62,41334.0,354.4917,355.0663,354.4629,354.961,41334.0
2018-02-28 10:20:00,370.7,370.91,370.24,370.42,29812.0,355.0376,355.2387,354.597,354.7694,29812.0
2018-02-28 10:25:00,370.43,370.58,370.11,370.24,19991.0,354.779,354.9227,354.4725,354.597,19991.0
2018-02-28 10:30:00,370.28,370.39,369.58,369.9,41267.0,354.6353,354.7407,353.9649,354.2714,41267.0
2018-02-28 10:35:00,369.89,370.58,369.83,370.38,29483.0,354.2618,354.9227,354.2043,354.7311,29483.0
2018-02-28 10:40:00,370.38,370.42,369.02,369.2,53317.0,354.7311,354.7694,353.4286,353.601,53317.0
2018-02-28 10:45:00,369.27,369.35,368.08,368.34,94634.0,353.668,353.7446,352.5283,352.7773,94634.0
2018-02-28 10:50:00,368.33,368.47,367.04,367.26,80769.0,352.7677,352.9018,351.5322,351.7429,80769.0
2018-02-28 10:55:00,367.32,367.69,367.09,367.4,54706.0,351.8004,352.1548,351.5801,351.877,54706.0
2018-02-28 11:00:00,367.35,368.14,367.27,368.07,37556.0,351.8291,352.5858,351.7525,352.5187,37556.0
2018-02-28 11:05:00,368.08,368.61,367.97,368.0,77273.0,352.5283,353.0359,352.4229,352.4517,77273.0
2018-02-28 11:10:00,367.87,367.89,366.6,367.08,60527.0,352.3272,352.3463,351.1108,351.5705,60527.0
2018-02-28 11:15:00,367.22,368.22,366.98,368.18,30350.0,351.7046,352.6624,351.4748,352.6241,30350.0
2018-02-28 11:20:00,368.05,368.18,367.5,367.57,26297.0,352.4996,352.6241,351.9728,352.0398,26297.0
2018-02-28 11:25:00,367.48,368.45,367.39,368.31,37541.0,351.9536,352.8827,351.8674,352.7486,37541.0
2018-02-28 11:30:00,368.39,368.58,367.71,367.75,36231.0,352.8252,353.0072,352.1739,352.2122,36231.0
2018-02-28 11:35:00,367.81,368.33,367.55,368.3,29460.0,352.2697,352.7677,352.0207,352.739,29460.0
2018-02-28 11:40:00,368.28,368.97,368.0,368.81,49664.0,352.7198,353.3807,352.4517,353.2274,49664.0
2018-02-28 11:45:00,368.82,368.82,367.22,367.9,41853.0,353.237,353.237,351.7046,352.3559,41853.0
2018-02-28 11:50:00,367.71,368.24,367.55,368.04,20869.0,352.1739,352.6815,352.0207,352.49,20869.0
2018-02-28 11:55:00,368.09,369.24,368.0,369.24,31896.0,352.5379,353.6393,352.4517,353.6393,31896.0
2018-02-28 12:00:00,369.27,369.41,368.66,368.66,34198.0,353.668,353.8021,353.0838,353.0838,34198.0
2018-02-28 12:05:00,368.72,369.28,368.49,369.21,29895.0,353.1412,353.6776,352.921,353.6105,29895.0
2018-02-28 12:10:00,369.23,369.54,368.73,368.91,28157.0,353.6297,353.9266,353.1508,353.3232,28157.0
2018-02-28 12:15:00,368.89,369.15,368.18,368.28,22527.0,353.3041,353.5531,352.6241,352.7198,22527.0
2018-02-28 12:20:00,368.3,368.38,367.93,368.25,29126.0,352.739,352.8156,352.3846,352.6911,29126.0
2018-02-28 12:25:00,368.25,368.4,367.75,367.78,19647.0,352.6911,352.8348,352.2122,352.241,19647.0
2018-02-28 12:30:00,367.79,368.06,367.21,367.9,38288.0,352.2505,352.5091,351.695,352.3559,38288.0
2018-02-28 12:35:00,367.9,368.54,367.66,368.52,22225.0,352.3559,352.9689,352.126,352.9497,22225.0
2018-02-28 12:40:00,368.41,368.69,368.25,368.43,17667.0,352.8443,353.1125,352.6911,352.8635,17667.0
2018-02-28 12:45:00,368.56,369.2,368.48,369.18,37430.0,352.988,353.601,352.9114,353.5818,37430.0
2018-02-28 12:50:00,369.05,369.06,368.61,369.0,28817.0,353.4573,353.4669,353.0359,353.4094,28817.0
2018-02-28 12:55:00,369.0,369.08,368.76,368.78,10396.0,353.4094,353.486,353.1796,353.1987,10396.0
2018-02-28 13:00:00,368.76,368.77,368.11,368.33,15633.0,353.1796,353.1891,352.557,352.7677,15633.0
2018-02-28 13:05:00,368.33,368.62,368.15,368.46,18025.0,352.7677,353.0455,352.5953,352.8922,18025.0
2018-02-28 13:10:00,368.48,368.79,368.34,368.39,15457.0,352.9114,353.2083,352.7773,352.8252,15457.0
2018-02-28 13:15:00,368.3,368.37,368.05,368.25,12768.0,352.739,352.806,352.4996,352.6911,12768.0
2018-02-28 13:20:00,368.25,368.47,368.05,368.47,25539.0,352.6911,352.9018,352.4996,352.9018,25539.0
2018-02-28 13:25:00,368.55,368.65,368.2,368.57,19016.0,352.9784,353.0742,352.6432,352.9976,19016.0
2018-02-28 13:30:00,368.65,368.77,368.3,368.58,17365.0,353.0742,353.1891,352.739,353.0072,17365.0
2018-02-28 13:35:00,368.53,368.64,368.18,368.32,23317.0,352.9593,353.0646,352.6241,352.7581,23317.0
2018-02-28 13:40:00,368.29,368.42,367.98,368.28,35777.0,352.7294,352.8539,352.4325,352.7198,35777.0
2018-02-28 13:45:00,368.22,368.32,367.35,367.59,24954.0,352.6624,352.7581,351.8291,352.059,24954.0
2018-02-28 13:50:00,367.5,367.94,367.35,367.85,18630.0,351.9728,352.3942,351.8291,352.308,18630.0
2018-02-28 13:55:00,367.9,368.51,367.86,368.42,20453.0,352.3559,352.9401,352.3176,352.8539,20453.0
2018-02-28 14:00:00,368.52,369.2,368.52,368.93,37670.0,352.9497,353.601,352.9497,353.3424,37670.0
2018-02-28 14:05:00,369.0,369.16,368.74,369.05,13041.0,353.4094,353.5627,353.1604,353.4573,13041.0
2018-02-28 14:10:00,369.05,369.25,368.67,368.76,19540.0,353.4573,353.6489,353.0934,353.1796,19540.0
2018-02-28 14:15:00,368.82,369.09,368.71,369.02,13354.0,353.237,353.4956,353.1317,353.4286,13354.0
2018-02-28 14:20:00,369.09,369.09,368.74,369.02,11324.0,353.4956,353.4956,353.1604,353.4286,11324.0
2018-02-28 14:25:00,369.04,369.39,368.69,368.69,36443.0,353.4477,353.7829,353.1125,353.1125,36443.0
2018-02-28 14:30:00,368.7,368.75,367.74,367.89,38881.0,353.1221,353.17,352.2027,352.3463,38881.0
2018-02-28 14:35:00,367.82,368.19,367.29,367.42,46053.0,352.2793,352.6336,351.7717,351.8962,46053.0
2018-02-28 14:40:00,367.41,367.87,367.35,367.44,17077.0,351.8866,352.3272,351.8291,351.9153,17077.0
2018-02-28 14:45:00,367.27,367.45,366.71,366.96,27946.0,351.7525,351.9249,351.2162,351.4556,27946.0
2018-02-28 14:50:00,367.0,367.0,366.19,366.61,40489.0,351.4939,351.4939,350.7181,351.1204,40489.0
2018-02-28 14:55:00,366.68,366.86,365.26,365.71,47533.0,351.1874,351.3598,349.8274,350.2584,47533.0
2018-02-28 15:00:00,365.69,365.87,364.52,364.89,66689.0,350.2393,350.4117,349.1187,349.4731,66689.0
2018-02-28 15:05:00,364.91,365.9,364.88,365.83,64399.0,349.4922,350.4404,349.4635,350.3734,64399.0
2018-02-28 15:10:00,365.81,366.1,365.43,366.09,25806.0,350.3542,350.6319,349.9903,350.6224,25806.0
2018-02-28 15:15:00,365.83,365.94,365.18,365.49,31965.0,350.3734,350.4787,349.7508,350.0477,31965.0
2018-02-28 15:20:00,365.3,365.71,364.75,365.19,41112.0,349.8657,350.2584,349.339,349.7604,41112.0
2018-02-28 15:25:00,365.27,365.62,364.6,365.55,47544.0,349.837,350.1722,349.1953,350.1052,47544.0
2018-02-28 15:30:00,365.47,365.57,364.83,365.11,42095.0,350.0286,350.1243,349.4156,349.6838,42095.0
2018-02-28 15:35:00,365.04,366.25,364.89,366.22,47039.0,349.6167,350.7756,349.4731,350.7469,47039.0
2018-02-28 15:40:00,366.19,366.37,365.64,365.84,66783.0,350.7181,350.8905,350.1914,350.3829,66783.0
2018-02-28 15:45:00,365.78,365.81,364.45,364.74,101132.0,350.3255,350.3542,349.0517,349.3294,101132.0
2018-02-28 15:50:00,364.7,364.7,363.24,363.35,120324.0,349.2911,349.2911,347.8928,347.9981,120324.0
2018-02-28 15:55:00,363.31,363.76,362.21,362.31,265567.0,347.9598,348.3908,346.9063,347.0021,265567.0
2018-03-01 09:30:00,361.78,362.74,361.02,361.63,196451.0,346.4945,347.4139,345.7666,346.3508,196451.0
2018-03-01 09:35:00,361.36,361.43,357.25,358.13,189956.0,346.0922,346.1593,342.1559,342.9987,189956.0
2018-03-01 09:40:00,358.08,358.73,354.12,355.06,226038.0,342.9508,343.5733,339.1581,340.0584,226038.0
2018-03-01 09:45:00,355.04,357.43,354.65,357.15,156948.0,340.0392,342.3283,339.6657,342.0601,156948.0
2018-03-01 09:50:00,357.02,357.73,355.0,355.1,127525.0,341.9356,342.6156,340.0009,340.0967,127525.0
2018-03-01 09:55:00,355.12,357.0,354.5,356.47,107713.0,340.1159,341.9164,339.5221,341.4088,107713.0
2018-03-01 10:00:00,356.33,357.89,355.63,357.83,79478.0,341.2747,342.7688,340.6043,342.7114,79478.0
2018-03-01 10:05:00,357.62,359.15,357.29,358.2,115496.0,342.5102,343.9756,342.1942,343.0657,115496.0
2018-03-01 10:10:00,358.11,358.15,356.5,357.2,119005.0,342.9795,343.0178,341.4376,342.108,119005.0
2018-03-01 10:15:00,357.11,358.8,357.08,358.54,62944.0,342.0218,343.6404,341.993,343.3914,62944.0
2018-03-01 10:20:00,358.64,358.88,357.7,358.87,40675.0,343.4871,343.717,342.5869,343.7074,40675.0
2018-03-01 10:25:00,358.94,360.29,358.18,360.04,63341.0,343.7745,345.0674,343.0466,344.828,63341.0
2018-03-01 10:30:00,360.14,361.83,360.02,361.6,88595.0,344.9238,346.5424,344.8088,346.3221,88595.0
2018-03-01 10:35:00,361.61,362.25,360.46,361.19,105310.0,346.3317,346.9446,345.2302,345.9294,105310.0
2018-03-01 10:40:00,361.06,361.54,359.7,359.71,41168.0,345.8049,346.2646,344.5023,344.5119,41168.0
2018-03-01 10:45:00,359.65,360.41,358.75,359.11,50739.0,344.4545,345.1824,343.5925,343.9373,50739.0
2018-03-01 10:50:00,359.11,359.34,358.0,359.34,43469.0,343.9373,344.1576,342.8742,344.1576,43469.0
2018-03-01 10:55:00,359.18,359.37,358.04,358.41,28653.0,344.0043,344.1863,342.9125,343.2669,28653.0
2018-03-01 11:00:00,358.28,359.25,358.24,359.24,22345.0,343.1423,344.0714,343.104,344.0618,22345.0
2018-03-01 11:05:00,359.1,360.31,359.1,360.06,36608.0,343.9277,345.0866,343.9277,344.8471,36608.0
2018-03-01 11:10:00,359.79,359.79,358.92,359.46,17948.0,344.5885,344.5885,343.7553,344.2725,17948.0
2018-03-01 11:15:00,359.5,360.17,359.4,360.04,22100.0,344.3108,344.9525,344.215,344.828,22100.0
2018-03-01 11:20:00,359.98,360.8,359.97,360.3,26810.0,344.7705,345.5559,344.7609,345.077,26810.0
2018-03-01 11:25:00,360.05,360.22,358.4,358.95,30663.0,344.8376,345.0004,343.2573,343.784,30663.0
2018-03-01 11:30:00,359.0,359.0,358.13,358.7,29525.0,343.8319,343.8319,342.9987,343.5446,29525.0
2018-03-01 11:35:00,358.69,359.16,358.09,358.39,22999.0,343.535,343.9852,342.9604,343.2477,22999.0
2018-03-01 11:40:00,358.54,359.43,358.09,359.43,19023.0,343.3914,344.2438,342.9604,344.2438,19023.0
2018-03-01 11:45:00,359.43,359.89,358.98,359.01,23038.0,344.2438,344.6843,343.8128,343.8415,23038.0
2018-03-01 11:50:00,359.0,359.41,358.7,359.41,17005.0,343.8319,344.2246,343.5446,344.2246,17005.0
2018-03-01 11:55:00,359.23,359.39,358.51,358.66,11351.0,344.0522,344.2054,343.3626,343.5063,11351.0
2018-03-01 12:00:00,358.81,358.85,357.32,357.83,54157.0,343.65,343.6883,342.2229,342.7114,54157.0
2018-03-01 12:05:00,357.79,358.65,357.67,358.06,31028.0,342.673,343.4967,342.5581,342.9316,31028.0
2018-03-01 12:10:00,358.01,358.52,357.9,358.4,21416.0,342.8838,343.3722,342.7784,343.2573,21416.0
2018-03-01 12:15:00,358.38,358.63,357.76,358.4,27684.0,343.2381,343.4776,342.6443,343.2573,27684.0
2018-03-01 12:20:00,358.29,358.29,357.26,357.41,37694.0,343.1519,343.1519,342.1654,342.3091,37694.0
2018-03-01 12:25:00,357.45,357.45,356.55,357.21,62611.0,342.3474,342.3474,341.4854,342.1176,62611.0
2018-03-01 12:30:00,357.12,357.12,355.68,356.11,67105.0,342.0314,342.0314,340.6522,341.064,67105.0
2018-03-01 12:35:00,356.09,357.3,355.8,357.27,69406.0,341.0449,342.2038,340.7671,342.175,69406.0
2018-03-01 12:40:00,357.36,357.43,356.28,356.96,67115.0,342.2612,342.3283,341.2268,341.8781,67115.0
2018-03-01 12:45:00,356.99,357.19,356.46,356.85,38278.0,341.9068,342.0984,341.3992,341.7728,38278.0
2018-03-01 12:50:00,356.85,357.15,356.44,356.84,34654.0,341.7728,342.0601,341.3801,341.7632,34654.0
2018-03-01 12:55:00,356.93,356.98,356.16,356.56,38132.0,341.8494,341.8973,341.1119,341.495,38132.0
2018-03-01 13:00:00,356.45,356.46,353.27,353.42,147267.0,341.3897,341.3992,338.344,338.4877,147267.0
2018-03-01 13:05:00,353.52,353.58,351.14,352.18,177662.0,338.5835,338.6409,336.304,337.3001,177662.0
2018-03-01 13:10:00,352.08,353.0,351.08,352.53,80269.0,337.2043,338.0854,336.2466,337.6353,80269.0
2018-03-01 13:15:00,352.65,353.48,352.27,352.53,55332.0,337.7502,338.5452,337.3863,337.6353,55332.0
2018-03-01 13:20:00,352.57,352.97,351.57,352.93,60051.0,337.6736,338.0567,336.7158,338.0184,60051.0
2018-03-01 13:25:00,352.71,354.42,352.71,353.35,54286.0,337.8077,339.4454,337.8077,338.4206,54286.0
2018-03-01 13:30:00,353.17,353.61,352.12,352.13,63652.0,338.2482,338.6697,337.2426,337.2522,63652.0
2018-03-01 13:35:00,352.0,353.11,351.6,352.18,94254.0,337.1277,338.1908,336.7446,337.3001,94254.0
2018-03-01 13:40:00,352.18,352.32,351.14,351.42,65863.0,337.3001,337.4342,336.304,336.5722,65863.0
2018-03-01 13:45:00,351.29,351.29,349.5,350.53,161799.0,336.4477,336.4477,334.7333,335.7198,161799.0
2018-03-01 13:50:00,350.72,350.75,349.5,350.07,81685.0,335.9018,335.9305,334.7333,335.2792,81685.0
2018-03-01 13:55:00,350.08,350.45,349.41,349.48,106860.0,335.2888,335.6432,334.6471,334.7142,106860.0
2018-03-01 14:00:00,349.43,349.61,347.04,347.83,210489.0,334.6663,334.8387,332.3772,333.1339,210489.0
2018-03-01 14:05:00,347.83,348.85,347.28,348.22,149383.0,333.1339,334.1108,332.6071,333.5074,149383.0
2018-03-01 14:10:00,348.21,348.79,346.65,346.65,126214.0,333.4978,334.0533,332.0037,332.0037,126214.0
2018-03-01 14:15:00,346.7,349.24,346.4,349.11,110439.0,332.0516,334.4843,331.7643,334.3598,110439.0
2018-03-01 14:20:00,349.23,350.5,348.26,348.31,139079.0,334.4747,335.6911,333.5457,333.5936,139079.0
2018-03-01 14:25:00,348.51,349.2,347.77,349.1,121581.0,333.7851,334.446,333.0764,334.3502,121581.0
2018-03-01 14:30:00,349.1,349.94,348.32,348.72,94968.0,334.3502,335.1547,333.6032,333.9863,94968.0
2018-03-01 14:35:00,348.88,349.17,347.82,348.5,93205.0,334.1395,334.4173,333.1243,333.7756,93205.0
2018-03-01 14:40:00,348.44,349.94,348.34,349.63,108191.0,333.7181,335.1547,333.6223,334.8578,108191.0
2018-03-01 14:45:00,349.53,350.46,349.02,349.66,96976.0,334.762,335.6527,334.2736,334.8865,96976.0
2018-03-01 14:50:00,349.65,351.06,349.65,350.39,83043.0,334.877,336.2274,334.877,335.5857,83043.0
2018-03-01 14:55:00,350.43,350.94,349.71,350.14,99323.0,335.624,336.1125,334.9344,335.3463,99323.0
2018-03-01 15:00:00,350.24,350.35,349.15,349.31,77750.0,335.442,335.5474,334.3981,334.5513,77750.0
2018-03-01 15:05:00,349.42,352.16,349.42,351.87,103826.0,334.6567,337.2809,334.6567,337.0032,103826.0
2018-03-01 15:10:00,351.97,353.12,351.05,352.87,83125.0,337.0989,338.2004,336.2178,337.9609,83125.0
2018-03-01 15:15:00,352.78,353.24,351.85,353.12,118348.0,337.8747,338.3153,336.984,338.2004,118348.0
2018-03-01 15:20:00,353.23,353.55,351.88,351.88,100016.0,338.3057,338.6122,337.0128,337.0128,100016.0
2018-03-01 15:25:00,351.92,353.09,351.73,352.45,80753.0,337.0511,338.1716,336.8691,337.5587,80753.0
2018-03-01 15:30:00,352.44,353.0,350.4,351.03,110097.0,337.5491,338.0854,335.5953,336.1987,110097.0
2018-03-01 15:35:00,351.03,351.03,350.0,350.3,96997.0,336.1987,336.1987,335.2122,335.4995,96997.0
2018-03-01 15:40:00,350.2,350.94,349.69,350.37,129470.0,335.4037,336.1125,334.9153,335.5666,129470.0
2018-03-01 15:45:00,350.36,351.72,350.07,351.21,133703.0,335.557,336.8595,335.2792,336.3711,133703.0
2018-03-01 15:50:00,351.33,351.99,351.07,351.33,70614.0,336.486,337.1181,336.237,336.486,70614.0
2018-03-01 15:55:00,351.33,351.89,349.8,349.87,238416.0,336.486,337.0223,335.0206,335.0877,238416.0
2018-03-02 09:30:00,341.82,342.6,338.0,339.0,658791.0,327.3778,328.1248,323.7192,324.6769,658791.0
2018-03-02 09:35:00,338.96,341.79,335.69,335.71,375979.0,324.6386,327.3491,321.5068,321.5259,375979.0
2018-03-02 09:40:00,335.76,338.95,335.3,335.82,278462.0,321.5738,324.6291,321.1333,321.6313,278462.0
2018-03-02 09:45:00,335.74,339.41,335.69,339.32,226478.0,321.5547,325.0696,321.5068,324.9834,226478.0
2018-03-02 09:50:00,339.34,340.15,337.64,337.76,227274.0,325.0026,325.7784,323.3744,323.4893,227274.0
2018-03-02 09:55:00,337.63,338.22,336.12,338.22,178704.0,323.3648,323.9299,321.9186,323.9299,178704.0
2018-03-02 10:00:00,338.25,339.6,337.82,338.67,200882.0,323.9586,325.2516,323.5468,324.3609,200882.0
2018-03-02 10:05:00,338.61,338.75,337.23,337.78,167607.0,324.3034,324.4375,322.9817,323.5085,167607.0
2018-03-02 10:10:00,337.71,338.33,336.56,337.96,100365.0,323.4414,324.0353,322.34,323.6809,100365.0
2018-03-02 10:15:00,337.95,338.01,336.3,336.38,124586.0,323.6713,323.7288,322.091,322.1676,124586.0
2018-03-02 10:20:00,336.49,337.27,335.81,336.97,130056.0,322.273,323.02,321.6217,322.7327,130056.0
2018-03-02 10:25:00,336.99,337.92,336.78,337.67,92234.0,322.7519,323.6426,322.5507,323.4031,92234.0
2018-03-02 10:30:00,337.46,338.8,336.8,338.74,123071.0,323.202,324.4854,322.5699,324.4279,123071.0
2018-03-02 10:35:00,338.66,339.67,338.47,339.13,141432.0,324.3513,325.3186,324.1693,324.8015,141432.0
2018-03-02 10:40:00,339.29,340.99,339.1,340.26,157410.0,324.9547,326.5829,324.7727,325.8837,157410.0
2018-03-02 10:45:00,340.18,340.71,339.43,340.11,165540.0,325.8071,326.3147,325.0888,325.74,165540.0
2018-03-02 10:50:00,340.05,340.12,338.8,339.92,99185.0,325.6826,325.7496,324.4854,325.5581,99185.0
2018-03-02 10:55:00,340.02,340.25,339.51,339.89,89517.0,325.6538,325.8741,325.1654,325.5293,89517.0
2018-03-02 11:00:00,339.88,340.06,339.15,339.5,58746.0,325.5198,325.6922,324.8206,325.1558,58746.0
2018-03-02 11:05:00,339.42,339.83,338.82,339.48,77755.0,325.0792,325.4719,324.5045,325.1367,77755.0
2018-03-02 11:10:00,339.52,339.64,338.51,338.59,81246.0,325.175,325.2899,324.2076,324.2843,81246.0
2018-03-02 11:15:00,338.5,338.63,337.41,338.21,121481.0,324.1981,324.3226,323.1541,323.9203,121481.0
2018-03-02 11:20:00,338.18,339.45,338.17,339.36,98088.0,323.8916,325.1079,323.882,325.0217,98088.0
2018-03-02 11:25:00,339.38,340.69,339.37,340.45,73945.0,325.0409,326.2955,325.0313,326.0657,73945.0
2018-03-02 11:30:00,340.52,340.76,339.7,339.97,66771.0,326.1327,326.3626,325.3474,325.606,66771.0
2018-03-02 11:35:00,340.01,340.18,339.0,340.02,43747.0,325.6443,325.8071,324.6769,325.6538,43747.0
2018-03-02 11:40:00,340.21,341.39,340.12,340.87,94430.0,325.8358,326.966,325.7496,326.4679,94430.0
2018-03-02 11:45:00,340.78,342.14,340.68,341.52,89625.0,326.3817,327.6843,326.286,327.0905,89625.0
2018-03-02 11:50:00,341.57,342.17,341.43,341.56,89813.0,327.1384,327.713,327.0043,327.1288,89813.0
2018-03-02 11:55:00,341.56,342.85,341.1,342.84,73707.0,327.1288,328.3643,326.6882,328.3547,73707.0
2018-03-02 12:00:00,342.62,343.25,342.11,342.11,114965.0,328.144,328.7474,327.6555,327.6555,114965.0
2018-03-02 12:05:00,342.11,343.34,341.88,343.21,57489.0,327.6555,328.8336,327.4353,328.7091,57489.0
2018-03-02 12:10:00,343.34,343.95,342.7,343.91,85563.0,328.8336,329.4178,328.2206,329.3795,85563.0
2018-03-02 12:15:00,343.95,343.99,342.5,342.55,88026.0,329.4178,329.4561,328.0291,328.077,88026.0
2018-03-02 12:20:00,342.55,343.79,342.53,343.79,59253.0,328.077,329.2646,328.0578,329.2646,59253.0
2018-03-02 12:25:00,343.71,344.55,343.38,344.55,52854.0,329.1879,329.9925,328.8719,329.9925,52854.0
2018-03-02 12:30:00,344.58,345.14,343.87,344.06,87698.0,330.0212,330.5575,329.3412,329.5232,87698.0
2018-03-02 12:35:00,344.0,344.41,343.82,344.13,62712.0,329.4657,329.8584,329.2933,329.5902,62712.0
2018-03-02 12:40:00,344.1,344.96,344.04,344.7,52717.0,329.5615,330.3851,329.504,330.1361,52717.0
2018-03-02 12:45:00,344.71,345.36,344.56,344.67,67136.0,330.1457,330.7682,330.002,330.1074,67136.0
2018-03-02 12:50:00,344.67,345.49,344.67,345.3,52019.0,330.1074,330.8927,330.1074,330.7108,52019.0
2018-03-02 12:55:00,345.35,345.87,344.95,345.55,76502.0,330.7587,331.2567,330.3756,330.9502,76502.0
2018-03-02 13:00:00,345.51,345.86,345.06,345.2,70390.0,330.9119,331.2471,330.4809,330.615,70390.0
2018-03-02 13:05:00,345.11,345.15,343.54,343.79,71103.0,330.5288,330.5671,329.0251,329.2646,71103.0
2018-03-02 13:10:00,343.68,343.84,342.52,342.58,65681.0,329.1592,329.3124,328.0482,328.1057,65681.0
2018-03-02 13:15:00,342.61,343.95,342.61,343.95,53134.0,328.1344,329.4178,328.1344,329.4178,53134.0
2018-03-02 13:20:00,343.85,344.34,343.72,343.92,41602.0,329.322,329.7913,329.1975,329.3891,41602.0
2018-03-02 13:25:00,343.83,343.98,343.5,343.5,30384.0,329.3029,329.4465,328.9868,328.9868,30384.0
2018-03-02 13:30:00,343.41,343.74,342.25,342.33,47797.0,328.9006,329.2167,327.7896,327.8662,47797.0
2018-03-02 13:35:00,342.25,342.65,339.33,342.31,62757.0,327.7896,328.1727,324.993,327.8471,62757.0
2018-03-02 13:40:00,342.5,343.4,342.46,342.83,51676.0,328.0291,328.891,327.9908,328.3451,51676.0
2018-03-02 13:45:00,342.89,344.45,342.81,344.32,36060.0,328.4026,329.8967,328.326,329.7722,36060.0
2018-03-02 13:50:00,344.4,344.9,343.83,344.39,67619.0,329.8488,330.3277,329.3029,329.8392,67619.0
2018-03-02 13:55:00,344.38,344.42,343.7,344.11,42570.0,329.8296,329.8679,329.1784,329.571,42570.0
2018-03-02 14:00:00,344.08,345.71,344.08,345.52,84091.0,329.5423,331.1034,329.5423,330.9215,84091.0
2018-03-02 14:05:00,345.5,345.81,345.04,345.31,37674.0,330.9023,331.1992,330.4617,330.7203,37674.0
2018-03-02 14:10:00,345.36,346.09,345.36,345.79,42667.0,330.7682,331.4674,330.7682,331.1801,42667.0
2018-03-02 14:15:00,345.79,345.94,345.07,345.33,28960.0,331.1801,331.3237,330.4905,330.7395,28960.0
2018-03-02 14:20:00,345.25,345.48,344.11,344.12,29722.0,330.6629,330.8832,329.571,329.5806,29722.0
2018-03-02 14:25:00,344.12,345.15,344.07,344.56,35203.0,329.5806,330.5671,329.5327,330.002,35203.0
2018-03-02 14:30:00,344.49,344.88,343.33,343.34,66984.0,329.935,330.3085,328.824,328.8336,66984.0
2018-03-02 14:35:00,343.46,344.69,343.43,344.69,27447.0,328.9485,330.1265,328.9198,330.1265,27447.0
2018-03-02 14:40:00,344.69,344.77,344.0,344.22,24738.0,330.1265,330.2032,329.4657,329.6764,24738.0
2018-03-02 14:45:00,344.33,344.58,343.75,344.39,31165.0,329.7817,330.0212,329.2263,329.8392,31165.0
2018-03-02 14:50:00,344.46,344.64,343.76,343.76,44759.0,329.9063,330.0786,329.2358,329.2358,44759.0
2018-03-02 14:55:00,343.75,343.95,342.83,342.83,67062.0,329.2263,329.4178,328.3451,328.3451,67062.0
2018-03-02 15:00:00,342.83,343.27,341.92,342.44,68676.0,328.3451,328.7665,327.4736,327.9716,68676.0
2018-03-02 15:05:00,342.31,342.74,341.56,342.25,62202.0,327.8471,328.2589,327.1288,327.7896,62202.0
2018-03-02 15:10:00,342.29,342.42,341.29,341.94,59912.0,327.8279,327.9524,326.8702,327.4927,59912.0
2018-03-02 15:15:00,341.97,342.29,341.55,342.14,75614.0,327.5215,327.8279,327.1192,327.6843,75614.0
2018-03-02 15:20:00,342.2,342.95,342.0,342.78,51502.0,327.7417,328.4601,327.5502,328.2972,51502.0
2018-03-02 15:25:00,342.74,343.34,342.45,342.81,42217.0,328.2589,328.8336,327.9812,328.326,42217.0
2018-03-02 15:30:00,342.8,343.79,342.6,343.68,49301.0,328.3164,329.2646,328.1248,329.1592,49301.0
2018-03-02 15:35:00,343.63,344.86,343.52,344.75,56628.0,329.1113,330.2894,329.006,330.184,56628.0
2018-03-02 15:40:00,344.81,345.57,344.15,345.54,76051.0,330.2415,330.9694,329.6094,330.9406,76051.0
2018-03-02 15:45:00,345.38,345.62,344.37,344.78,83212.0,330.7874,331.0172,329.8201,330.2127,83212.0
2018-03-02 15:50:00,344.87,345.97,344.77,345.91,121644.0,330.2989,331.3525,330.2032,331.295,121644.0
2018-03-02 15:55:00,345.9,346.03,344.55,344.7,262420.0,331.2854,331.4099,329.9925,330.1361,262420.0
2018-03-05 09:30:00,338.0,339.91,336.61,339.82,280428.0,323.7192,325.5485,322.3879,325.4623,280428.0
2018-03-05 09:35:00,339.81,342.25,339.61,342.19,157828.0,325.4527,327.7896,325.2612,327.7322,157828.0
2018-03-05 09:40:00,342.18,342.33,340.81,341.47,157408.0,327.7226,327.8662,326.4105,327.0426,157408.0
2018-03-05 09:45:00,341.47,342.14,339.75,340.0,132045.0,327.0426,327.6843,325.3953,325.6347,132045.0
2018-03-05 09:50:00,340.0,340.61,339.4,340.08,93231.0,325.6347,326.2189,325.06,325.7113,93231.0
2018-03-05 09:55:00,340.06,340.12,338.12,338.43,101962.0,325.6922,325.7496,323.8341,324.131,101962.0
2018-03-05 10:00:00,338.45,339.25,338.29,339.2,129933.0,324.1502,324.9164,323.9969,324.8685,129933.0
2018-03-05 10:05:00,339.14,339.5,337.61,337.68,115513.0,324.811,325.1558,323.3457,323.4127,115513.0
2018-03-05 10:10:00,337.68,338.26,337.21,337.82,89648.0,323.4127,323.9682,322.9626,323.5468,89648.0
2018-03-05 10:15:00,337.81,338.71,337.77,338.31,66788.0,323.5372,324.3992,323.4989,324.0161,66788.0
2018-03-05 10:20:00,338.28,338.28,337.38,337.81,67688.0,323.9874,323.9874,323.1254,323.5372,67688.0
2018-03-05 10:25:00,337.81,337.94,336.95,337.83,88580.0,323.5372,323.6617,322.7136,323.5564,88580.0
2018-03-05 10:30:00,337.72,337.86,337.23,337.53,46532.0,323.451,323.5851,322.9817,323.2691,46532.0
2018-03-05 10:35:00,337.65,339.44,337.65,339.19,112558.0,323.384,325.0984,323.384,324.8589,112558.0
2018-03-05 10:40:00,339.18,339.58,338.92,339.46,59206.0,324.8493,325.2324,324.6003,325.1175,59206.0
2018-03-05 10:45:00,339.43,339.47,338.79,338.9,70771.0,325.0888,325.1271,324.4758,324.5812,70771.0
2018-03-05 10:50:00,339.0,339.36,338.6,339.09,59784.0,324.6769,325.0217,324.2938,324.7631,59784.0
2018-03-05 10:55:00,339.05,340.72,339.03,340.61,100880.0,324.7248,326.3243,324.7057,326.2189,100880.0
2018-03-05 11:00:00,340.6,341.86,340.3,341.17,83623.0,326.2093,327.4161,325.922,326.7553,83623.0
2018-03-05 11:05:00,341.16,342.47,341.15,342.25,80468.0,326.7457,328.0003,326.7361,327.7896,80468.0
2018-03-05 11:10:00,342.24,342.47,341.66,342.29,68584.0,327.7801,328.0003,327.2246,327.8279,68584.0
2018-03-05 11:15:00,342.14,342.33,341.55,342.09,67572.0,327.6843,327.8662,327.1192,327.6364,67572.0
2018-03-05 11:20:00,341.97,343.67,341.92,343.63,87590.0,327.5215,329.1496,327.4736,329.1113,87590.0
2018-03-05 11:25:00,343.52,344.11,343.0,343.45,58978.0,329.006,329.571,328.5079,328.9389,58978.0
2018-03-05 11:30:00,343.44,343.7,343.01,343.21,46221.0,328.9293,329.1784,328.5175,328.7091,46221.0
2018-03-05 11:35:00,343.15,343.69,342.63,343.28,50824.0,328.6516,329.1688,328.1536,328.7761,50824.0
2018-03-05 11:40:00,343.42,343.9,343.33,343.74,43938.0,328.9102,329.3699,328.824,329.2167,43938.0
2018-03-05 11:45:00,343.74,345.1,343.69,344.2,96824.0,329.2167,330.5192,329.1688,329.6572,96824.0
2018-03-05 11:50:00,344.11,344.67,343.71,343.95,54037.0,329.571,330.1074,329.1879,329.4178,54037.0
2018-03-05 11:55:00,343.82,343.97,342.51,343.65,81087.0,329.2933,329.437,328.0386,329.1305,81087.0
2018-03-05 12:00:00,343.58,344.62,343.54,344.52,46791.0,329.0634,330.0595,329.0251,329.9637,46791.0
2018-03-05 12:05:00,344.5,344.82,344.22,344.71,43102.0,329.9446,330.251,329.6764,330.1457,43102.0
2018-03-05 12:10:00,344.72,345.19,344.04,344.2,70459.0,330.1553,330.6054,329.504,329.6572,70459.0
2018-03-05 12:15:00,344.06,344.51,343.8,344.14,44420.0,329.5232,329.9541,329.2741,329.5998,44420.0
2018-03-05 12:20:00,344.13,344.13,342.8,343.17,73167.0,329.5902,329.5902,328.3164,328.6708,73167.0
2018-03-05 12:25:00,343.05,343.55,342.58,343.5,38974.0,328.5558,329.0347,328.1057,328.9868,38974.0
2018-03-05 12:30:00,343.54,343.94,343.15,343.48,32191.0,329.0251,329.4082,328.6516,328.9677,32191.0
2018-03-05 12:35:00,343.49,344.26,343.48,344.17,27608.0,328.9772,329.7147,328.9677,329.6285,27608.0
2018-03-05 12:40:00,344.16,344.27,343.65,343.66,29212.0,329.6189,329.7243,329.1305,329.1401,29212.0
2018-03-05 12:45:00,343.75,344.23,343.75,343.93,27807.0,329.2263,329.686,329.2263,329.3986,27807.0
2018-03-05 12:50:00,343.9,344.85,343.9,344.85,26228.0,329.3699,330.2798,329.3699,330.2798,26228.0
2018-03-05 12:55:00,344.88,345.08,344.56,345.03,69164.0,330.3085,330.5001,330.002,330.4522,69164.0
2018-03-05 13:00:00,344.96,345.99,344.9,345.74,72442.0,330.3851,331.3716,330.3277,331.1322,72442.0
2018-03-05 13:05:00,345.64,345.94,345.34,345.58,39975.0,331.0364,331.3237,330.7491,330.9789,39975.0
2018-03-05 13:10:00,345.65,346.29,345.62,345.81,58137.0,331.046,331.6589,331.0172,331.1992,58137.0
2018-03-05 13:15:00,345.83,346.24,345.5,345.71,28771.0,331.2184,331.611,330.9023,331.1034,28771.0
2018-03-05 13:20:00,345.77,346.0,345.34,345.96,38980.0,331.1609,331.3812,330.7491,331.3429,38980.0
2018-03-05 13:25:00,345.94,346.2,345.83,346.0,56870.0,331.3237,331.5727,331.2184,331.3812,56870.0
2018-03-05 13:30:00,346.01,346.8,346.0,346.61,61639.0,331.3908,332.1474,331.3812,331.9654,61639.0
2018-03-05 13:35:00,346.67,347.5,346.55,347.39,72286.0,332.0229,332.8178,331.9079,332.7125,72286.0
2018-03-05 13:40:00,347.36,348.2,347.35,347.67,58781.0,332.6837,333.4882,332.6741,332.9806,58781.0
2018-03-05 13:45:00,347.63,348.25,347.33,347.95,59682.0,332.9423,333.5361,332.655,333.2488,59682.0
2018-03-05 13:50:00,347.94,348.25,347.7,348.05,37356.0,333.2392,333.5361,333.0094,333.3446,37356.0
2018-03-05 13:55:00,348.16,349.36,348.06,349.19,80845.0,333.4499,334.5992,333.3542,334.4364,80845.0
2018-03-05 14:00:00,349.17,350.31,349.17,350.22,90791.0,334.4173,335.5091,334.4173,335.4229,90791.0
2018-03-05 14:05:00,350.22,350.32,349.5,350.16,56553.0,335.4229,335.5187,334.7333,335.3654,56553.0
2018-03-05 14:10:00,350.19,350.29,349.12,349.26,50709.0,335.3942,335.4899,334.3694,334.5034,50709.0
2018-03-05 14:15:00,349.48,350.05,349.23,349.23,55360.0,334.7142,335.2601,334.4747,334.4747,55360.0
2018-03-05 14:20:00,349.25,349.83,349.0,349.8,55723.0,334.4939,335.0494,334.2544,335.0206,55723.0
2018-03-05 14:25:00,349.85,350.35,349.67,349.91,48968.0,335.0685,335.5474,334.8961,335.126,48968.0
2018-03-05 14:30:00,349.88,351.0,349.88,350.59,56903.0,335.0973,336.1699,335.0973,335.7773,56903.0
2018-03-05 14:35:00,350.62,351.35,350.18,351.22,71868.0,335.806,336.5051,335.3846,336.3806,71868.0
2018-03-05 14:40:00,351.29,352.2,351.19,351.97,74793.0,336.4477,337.3192,336.3519,337.0989,74793.0
2018-03-05 14:45:00,351.98,352.25,351.42,352.2,47950.0,337.1085,337.3671,336.5722,337.3192,47950.0
2018-03-05 14:50:00,352.2,352.27,351.71,352.0,56245.0,337.3192,337.3863,336.8499,337.1277,56245.0
2018-03-05 14:55:00,352.07,352.27,351.42,351.6,51647.0,337.1947,337.3863,336.5722,336.7446,51647.0
2018-03-05 15:00:00,351.55,352.75,351.54,352.75,54129.0,336.6967,337.846,336.6871,337.846,54129.0
2018-03-05 15:05:00,352.73,353.79,352.66,352.81,94469.0,337.8268,338.8421,337.7598,337.9035,94469.0
2018-03-05 15:10:00,352.88,353.36,352.76,353.06,61208.0,337.9705,338.4302,337.8556,338.1429,61208.0
2018-03-05 15:15:00,353.09,353.53,352.79,353.45,49098.0,338.1716,338.593,337.8843,338.5164,49098.0
2018-03-05 15:20:00,353.45,353.89,353.13,353.6,55448.0,338.5164,338.9378,338.2099,338.6601,55448.0
2018-03-05 15:25:00,353.62,353.62,352.57,352.82,61699.0,338.6792,338.6792,337.6736,337.913,61699.0
2018-03-05 15:30:00,352.87,353.25,352.17,353.13,69430.0,337.9609,338.3249,337.2905,338.2099,69430.0
2018-03-05 15:35:00,353.1,353.7,352.68,353.45,74525.0,338.1812,338.7559,337.779,338.5164,74525.0
2018-03-05 15:40:00,353.47,354.24,353.3,354.21,112320.0,338.5356,339.273,338.3728,339.2443,112320.0
2018-03-05 15:45:00,354.25,354.77,353.96,354.0,116522.0,339.2826,339.7806,339.0049,339.0432,116522.0
2018-03-05 15:50:00,353.88,354.42,353.68,354.38,94370.0,338.9283,339.4454,338.7367,339.4071,94370.0
2018-03-05 15:55:00,354.33,354.62,353.18,353.57,244457.0,339.3592,339.637,338.2578,338.6313,244457.0
2018-03-06 09:30:00,354.69,355.21,349.17,352.49,265037.0,339.704,340.2021,334.4173,337.597,265037.0
2018-03-06 09:35:00,352.49,353.93,350.78,351.64,91420.0,337.597,338.9761,335.9592,336.7829,91420.0
2018-03-06 09:40:00,351.7,352.99,351.0,351.0,60002.0,336.8404,338.0759,336.1699,336.1699,60002.0
2018-03-06 09:45:00,351.0,351.22,349.81,350.21,120989.0,336.1699,336.3806,335.0302,335.4133,120989.0
2018-03-06 09:50:00,350.3,351.48,350.09,351.31,68103.0,335.4995,336.6297,335.2984,336.4668,68103.0
2018-03-06 09:55:00,351.31,352.64,350.91,352.45,101744.0,336.4668,337.7406,336.0837,337.5587,101744.0
2018-03-06 10:00:00,352.42,353.17,351.49,351.58,87627.0,337.5299,338.2482,336.6392,336.7254,87627.0
2018-03-06 10:05:00,351.5,352.85,351.3,351.7,43110.0,336.6488,337.9418,336.4573,336.8404,43110.0
2018-03-06 10:10:00,351.69,352.08,351.03,351.88,53056.0,336.8308,337.2043,336.1987,337.0128,53056.0
2018-03-06 10:15:00,351.9,352.54,351.87,352.32,36453.0,337.0319,337.6449,337.0032,337.4342,36453.0
2018-03-06 10:20:00,352.27,352.29,351.5,351.94,27334.0,337.3863,337.4054,336.6488,337.0702,27334.0
2018-03-06 10:25:00,351.92,352.44,351.78,352.0,23967.0,337.0511,337.5491,336.917,337.1277,23967.0
2018-03-06 10:30:00,352.15,352.52,350.0,350.15,74330.0,337.2713,337.6257,335.2122,335.3558,74330.0
2018-03-06 10:35:00,350.07,350.4,349.3,350.0,81451.0,335.2792,335.5953,334.5418,335.2122,81451.0
2018-03-06 10:40:00,349.91,350.03,348.82,349.52,56946.0,335.126,335.2409,334.082,334.7525,56946.0
2018-03-06 10:45:00,349.48,349.66,348.26,348.51,49906.0,334.7142,334.8865,333.5457,333.7851,49906.0
2018-03-06 10:50:00,348.41,348.99,348.0,348.25,49343.0,333.6894,334.2449,333.2967,333.5361,49343.0
2018-03-06 10:55:00,348.21,349.0,347.99,348.51,48029.0,333.4978,334.2544,333.2871,333.7851,48029.0
2018-03-06 11:00:00,348.34,348.75,347.91,348.4,27061.0,333.6223,334.015,333.2105,333.6798,27061.0
2018-03-06 11:05:00,348.5,348.72,347.91,348.35,39133.0,333.7756,333.9863,333.2105,333.6319,39133.0
2018-03-06 11:10:00,348.34,348.5,347.72,348.33,22417.0,333.6223,333.7756,333.0285,333.6127,22417.0
2018-03-06 11:15:00,348.25,348.33,347.79,348.0,25434.0,333.5361,333.6127,333.0956,333.2967,25434.0
2018-03-06 11:20:00,348.0,348.1,347.01,347.43,37947.0,333.2967,333.3925,332.3485,332.7508,37947.0
2018-03-06 11:25:00,347.42,347.53,346.2,346.28,51184.0,332.7412,332.8465,331.5727,331.6494,51184.0
2018-03-06 11:30:00,346.39,346.77,346.02,346.37,45738.0,331.7547,332.1187,331.4003,331.7356,45738.0
2018-03-06 11:35:00,346.47,346.84,346.4,346.43,21493.0,331.8313,332.1857,331.7643,331.793,21493.0
2018-03-06 11:40:00,346.48,347.0,346.2,346.62,28294.0,331.8409,332.3389,331.5727,331.975,28294.0
2018-03-06 11:45:00,346.62,347.83,346.61,347.69,44989.0,331.975,333.1339,331.9654,332.9998,44989.0
2018-03-06 11:50:00,347.7,347.8,346.57,346.92,38358.0,333.0094,333.1051,331.9271,332.2623,38358.0
2018-03-06 11:55:00,346.93,347.63,346.56,347.56,28010.0,332.2719,332.9423,331.9175,332.8753,28010.0
2018-03-06 12:00:00,347.55,347.96,347.21,347.96,28682.0,332.8657,333.2584,332.5401,333.2584,28682.0
2018-03-06 12:05:00,347.89,347.97,347.32,347.5,20441.0,333.1913,333.268,332.6454,332.8178,20441.0
2018-03-06 12:10:00,347.6,348.11,347.4,347.84,16057.0,332.9136,333.402,332.722,333.1434,16057.0
2018-03-06 12:15:00,347.84,347.94,347.29,347.48,13048.0,333.1434,333.2392,332.6167,332.7987,13048.0
2018-03-06 12:20:00,347.52,347.67,346.74,346.99,24638.0,332.837,332.9806,332.0899,332.3294,24638.0
2018-03-06 12:25:00,347.0,347.42,346.8,347.05,26579.0,332.3389,332.7412,332.1474,332.3868,26579.0
2018-03-06 12:30:00,347.05,347.46,346.98,347.19,7732.0,332.3868,332.7795,332.3198,332.5209,7732.0
2018-03-06 12:35:00,347.2,347.74,347.05,347.74,18527.0,332.5305,333.0477,332.3868,333.0477,18527.0
2018-03-06 12:40:00,347.85,348.89,347.67,348.75,33853.0,333.153,334.1491,332.9806,334.015,33853.0
2018-03-06 12:45:00,348.69,349.36,348.61,349.31,50958.0,333.9575,334.5992,333.8809,334.5513,50958.0
2018-03-06 12:50:00,349.35,350.17,349.32,349.88,62500.0,334.5896,335.375,334.5609,335.0973,62500.0
2018-03-06 12:55:00,349.97,351.63,349.96,351.55,79510.0,335.1835,336.7733,335.1739,336.6967,79510.0
2018-03-06 13:00:00,351.6,352.26,351.43,352.16,85850.0,336.7446,337.3767,336.5818,337.2809,85850.0
2018-03-06 13:05:00,352.11,353.09,352.05,352.79,83554.0,337.233,338.1716,337.1756,337.8843,83554.0
2018-03-06 13:10:00,352.79,353.4,351.64,351.84,61017.0,337.8843,338.4685,336.7829,336.9744,61017.0
2018-03-06 13:15:00,351.9,352.09,351.51,351.71,27205.0,337.0319,337.2139,336.6584,336.8499,27205.0
2018-03-06 13:20:00,351.71,353.11,351.61,352.31,23481.0,336.8499,338.1908,336.7542,337.4246,23481.0
2018-03-06 13:25:00,352.3,352.55,351.6,352.22,34949.0,337.415,337.6544,336.7446,337.3384,34949.0
2018-03-06 13:30:00,352.26,352.43,351.6,351.98,16136.0,337.3767,337.5395,336.7446,337.1085,16136.0
2018-03-06 13:35:00,352.0,352.12,351.53,351.89,16296.0,337.1277,337.2426,336.6775,337.0223,16296.0
2018-03-06 13:40:00,351.99,352.19,351.71,351.74,15862.0,337.1181,337.3097,336.8499,336.8787,15862.0
2018-03-06 13:45:00,351.88,351.96,350.01,350.05,47937.0,337.0128,337.0894,335.2218,335.2601,47937.0
2018-03-06 13:50:00,350.09,350.7,350.09,350.52,20937.0,335.2984,335.8826,335.2984,335.7102,20937.0
2018-03-06 13:55:00,350.4,350.7,349.5,350.3,40198.0,335.5953,335.8826,334.7333,335.4995,40198.0
2018-03-06 14:00:00,350.41,350.71,350.03,350.19,20850.0,335.6049,335.8922,335.2409,335.3942,20850.0
2018-03-06 14:05:00,350.19,350.45,349.62,350.38,21246.0,335.3942,335.6432,334.8482,335.5761,21246.0
2018-03-06 14:10:00,350.23,350.39,349.87,349.91,7941.0,335.4325,335.5857,335.0877,335.126,7941.0
2018-03-06 14:15:00,349.87,349.88,349.11,349.5,37210.0,335.0877,335.0973,334.3598,334.7333,37210.0
2018-03-06 14:20:00,349.5,350.21,349.49,349.85,22462.0,334.7333,335.4133,334.7237,335.0685,22462.0
2018-03-06 14:25:00,349.79,350.05,349.23,350.05,28516.0,335.0111,335.2601,334.4747,335.2601,28516.0
2018-03-06 14:30:00,350.0,351.09,350.0,350.99,34993.0,335.2122,336.2561,335.2122,336.1604,34993.0
2018-03-06 14:35:00,351.08,351.51,350.98,351.14,33403.0,336.2466,336.6584,336.1508,336.304,33403.0
2018-03-06 14:40:00,351.07,351.78,351.03,351.76,32183.0,336.237,336.917,336.1987,336.8978,32183.0
2018-03-06 14:45:00,351.64,351.86,351.3,351.74,20784.0,336.7829,336.9936,336.4573,336.8787,20784.0
2018-03-06 14:50:00,351.84,352.07,350.86,350.87,30187.0,336.9744,337.1947,336.0358,336.0454,30187.0
2018-03-06 14:55:00,350.86,351.09,350.34,350.81,18434.0,336.0358,336.2561,335.5378,335.988,18434.0
2018-03-06 15:00:00,350.77,350.9,350.05,350.27,25985.0,335.9497,336.0742,335.2601,335.4708,25985.0
2018-03-06 15:05:00,350.31,350.56,350.11,350.43,17905.0,335.5091,335.7485,335.3175,335.624,17905.0
2018-03-06 15:10:00,350.53,350.53,349.71,349.71,14780.0,335.7198,335.7198,334.9344,334.9344,14780.0
2018-03-06 15:15:00,349.77,350.16,349.54,350.03,30335.0,334.9919,335.3654,334.7716,335.2409,30335.0
2018-03-06 15:20:00,349.96,350.38,349.96,350.07,29941.0,335.1739,335.5761,335.1739,335.2792,29941.0
2018-03-06 15:25:00,350.0,350.39,349.66,350.05,19569.0,335.2122,335.5857,334.8865,335.2601,19569.0
2018-03-06 15:30:00,350.01,350.85,350.0,350.47,25949.0,335.2218,336.0263,335.2122,335.6623,25949.0
2018-03-06 15:35:00,350.47,350.62,349.9,349.9,36449.0,335.6623,335.806,335.1164,335.1164,36449.0
2018-03-06 15:40:00,349.96,350.25,349.84,349.9,43240.0,335.1739,335.4516,335.0589,335.1164,43240.0
2018-03-06 15:45:00,349.9,350.21,348.68,348.75,58658.0,335.1164,335.4133,333.948,334.015,58658.0
2018-03-06 15:50:00,348.72,349.64,348.72,349.27,54797.0,333.9863,334.8674,333.9863,334.513,54797.0
2018-03-06 15:55:00,349.32,349.36,348.51,348.99,165657.0,334.5609,334.5992,333.7851,334.2449,165657.0
2018-03-07 09:30:00,341.52,345.88,339.5,344.25,317905.0,327.0905,331.2663,325.1558,329.7051,317905.0
2018-03-07 09:35:00,344.06,346.2,344.04,346.17,103587.0,329.5232,331.5727,329.504,331.544,103587.0
2018-03-07 09:40:00,346.08,347.61,345.9,346.61,117699.0,331.4578,332.9232,331.2854,331.9654,117699.0
2018-03-07 09:45:00,346.42,347.13,344.77,345.16,100371.0,331.7834,332.4634,330.2032,330.5767,100371.0
2018-03-07 09:50:00,345.08,346.35,344.81,345.0,50665.0,330.5001,331.7164,330.2415,330.4234,50665.0
2018-03-07 09:55:00,345.04,346.4,344.97,345.64,51766.0,330.4617,331.7643,330.3947,331.0364,51766.0
2018-03-07 10:00:00,345.51,346.4,345.3,345.69,39478.0,330.9119,331.7643,330.7108,331.0843,39478.0
2018-03-07 10:05:00,345.63,345.85,344.83,345.4,49112.0,331.0268,331.2375,330.2606,330.8065,49112.0
2018-03-07 10:10:00,345.47,345.85,343.79,343.99,62547.0,330.8736,331.2375,329.2646,329.4561,62547.0
2018-03-07 10:15:00,344.0,344.94,343.95,344.94,42655.0,329.4657,330.366,329.4178,330.366,42655.0
2018-03-07 10:20:00,344.91,346.84,344.83,346.72,53953.0,330.3372,332.1857,330.2606,332.0708,53953.0
2018-03-07 10:25:00,346.72,347.52,346.58,347.44,54555.0,332.0708,332.837,331.9367,332.7603,54555.0
2018-03-07 10:30:00,347.48,347.53,346.31,346.89,45663.0,332.7987,332.8465,331.6781,332.2336,45663.0
2018-03-07 10:35:00,347.06,348.28,346.6,347.86,46334.0,332.3964,333.5649,331.9558,333.1626,46334.0
2018-03-07 10:40:00,347.97,348.4,347.55,347.97,34984.0,333.268,333.6798,332.8657,333.268,34984.0
2018-03-07 10:45:00,348.04,348.41,347.75,347.96,22240.0,333.335,333.6894,333.0572,333.2584,22240.0
2018-03-07 10:50:00,348.11,348.27,346.74,347.13,49040.0,333.402,333.5553,332.0899,332.4634,49040.0
2018-03-07 10:55:00,347.19,347.46,346.45,347.44,30835.0,332.5209,332.7795,331.8122,332.7603,30835.0
2018-03-07 11:00:00,347.33,347.52,346.33,346.71,28686.0,332.655,332.837,331.6972,332.0612,28686.0
2018-03-07 11:05:00,346.75,347.24,346.75,347.14,21707.0,332.0995,332.5688,332.0995,332.473,21707.0
2018-03-07 11:10:00,347.14,347.2,346.4,347.12,18797.0,332.473,332.5305,331.7643,332.4539,18797.0
2018-03-07 11:15:00,347.04,347.59,346.58,346.62,31896.0,332.3772,332.904,331.9367,331.975,31896.0
2018-03-07 11:20:00,346.6,346.63,346.08,346.44,22726.0,331.9558,331.9846,331.4578,331.8026,22726.0
2018-03-07 11:25:00,346.46,346.76,346.08,346.54,19794.0,331.8218,332.1091,331.4578,331.8984,19794.0
2018-03-07 11:30:00,346.54,346.81,346.2,346.31,21625.0,331.8984,332.157,331.5727,331.6781,21625.0
2018-03-07 11:35:00,346.31,346.92,346.31,346.56,18665.0,331.6781,332.2623,331.6781,331.9175,18665.0
2018-03-07 11:40:00,346.63,346.72,346.25,346.25,12432.0,331.9846,332.0708,331.6206,331.6206,12432.0
2018-03-07 11:45:00,346.36,346.48,345.22,345.37,29606.0,331.726,331.8409,330.6341,330.7778,29606.0
2018-03-07 11:50:00,345.26,345.32,344.56,344.56,30932.0,330.6725,330.7299,330.002,330.002,30932.0
2018-03-07 11:55:00,344.56,344.92,342.73,342.8,54093.0,330.002,330.3468,328.2493,328.3164,54093.0
2018-03-07 12:00:00,342.78,343.87,342.77,343.29,50536.0,328.2972,329.3412,328.2877,328.7857,50536.0
2018-03-07 12:05:00,343.21,344.0,343.08,343.63,23204.0,328.7091,329.4657,328.5846,329.1113,23204.0
2018-03-07 12:10:00,343.47,343.53,342.33,343.03,40480.0,328.9581,329.0155,327.8662,328.5367,40480.0
2018-03-07 12:15:00,343.02,343.42,342.43,343.36,22952.0,328.5271,328.9102,327.962,328.8527,22952.0
2018-03-07 12:20:00,343.47,343.52,342.62,342.72,28057.0,328.9581,329.006,328.144,328.2398,28057.0
2018-03-07 12:25:00,342.72,344.14,342.65,343.84,19442.0,328.2398,329.5998,328.1727,329.3124,19442.0
2018-03-07 12:30:00,343.85,344.05,343.22,343.36,24281.0,329.322,329.5136,328.7186,328.8527,24281.0
2018-03-07 12:35:00,343.65,343.87,343.03,343.41,18487.0,329.1305,329.3412,328.5367,328.9006,18487.0
2018-03-07 12:40:00,343.41,343.76,342.8,343.57,43853.0,328.9006,329.2358,328.3164,329.0539,43853.0
2018-03-07 12:45:00,343.63,343.85,343.28,343.4,20823.0,329.1113,329.322,328.7761,328.891,20823.0
2018-03-07 12:50:00,343.33,343.9,343.22,343.56,20810.0,328.824,329.3699,328.7186,329.0443,20810.0
2018-03-07 12:55:00,343.56,343.92,343.55,343.7,15086.0,329.0443,329.3891,329.0347,329.1784,15086.0
2018-03-07 13:00:00,343.7,343.7,342.74,342.83,28367.0,329.1784,329.1784,328.2589,328.3451,28367.0
2018-03-07 13:05:00,342.85,342.94,342.12,342.79,44995.0,328.3643,328.4505,327.6651,328.3068,44995.0
2018-03-07 13:10:00,342.72,343.0,342.37,342.87,30573.0,328.2398,328.5079,327.9046,328.3834,30573.0
2018-03-07 13:15:00,342.81,343.53,342.7,343.44,24953.0,328.326,329.0155,328.2206,328.9293,24953.0
2018-03-07 13:20:00,343.38,343.83,343.36,343.44,21267.0,328.8719,329.3029,328.8527,328.9293,21267.0
2018-03-07 13:25:00,343.5,344.15,343.28,344.15,43883.0,328.9868,329.6094,328.7761,329.6094,43883.0
2018-03-07 13:30:00,344.2,345.11,344.2,344.78,48205.0,329.6572,330.5288,329.6572,330.2127,48205.0
2018-03-07 13:35:00,344.88,345.02,344.56,344.88,23272.0,330.3085,330.4426,330.002,330.3085,23272.0
2018-03-07 13:40:00,344.82,344.87,344.1,344.32,28462.0,330.251,330.2989,329.5615,329.7722,28462.0
2018-03-07 13:45:00,344.29,345.01,344.13,344.85,21625.0,329.7434,330.433,329.5902,330.2798,21625.0
2018-03-07 13:50:00,345.0,345.44,344.88,345.13,26709.0,330.4234,330.8448,330.3085,330.5479,26709.0
2018-03-07 13:55:00,345.12,345.2,344.74,345.05,12698.0,330.5384,330.615,330.1744,330.4713,12698.0
2018-03-07 14:00:00,344.93,345.29,344.24,344.75,24549.0,330.3564,330.7012,329.6955,330.184,24549.0
2018-03-07 14:05:00,344.8,345.1,344.63,344.99,11334.0,330.2319,330.5192,330.0691,330.4139,11334.0
2018-03-07 14:10:00,345.09,345.81,345.09,345.48,22378.0,330.5096,331.1992,330.5096,330.8832,22378.0
2018-03-07 14:15:00,345.52,345.59,345.19,345.4,18977.0,330.9215,330.9885,330.6054,330.8065,18977.0
2018-03-07 14:20:00,345.4,345.76,345.07,345.42,22099.0,330.8065,331.1513,330.4905,330.8257,22099.0
2018-03-07 14:25:00,345.38,345.6,344.8,344.83,17759.0,330.7874,330.9981,330.2319,330.2606,17759.0
2018-03-07 14:30:00,344.87,345.57,344.84,345.5,25143.0,330.2989,330.9694,330.2702,330.9023,25143.0
2018-03-07 14:35:00,345.47,345.58,345.2,345.21,20122.0,330.8736,330.9789,330.615,330.6246,20122.0
2018-03-07 14:40:00,345.27,345.59,345.15,345.21,26616.0,330.682,330.9885,330.5671,330.6246,26616.0
2018-03-07 14:45:00,345.23,345.32,344.84,345.17,23782.0,330.6437,330.7299,330.2702,330.5863,23782.0
2018-03-07 14:50:00,345.25,346.1,344.2,344.21,45786.0,330.6629,331.477,329.6572,329.6668,45786.0
2018-03-07 14:55:00,344.28,345.11,344.1,345.07,27086.0,329.7339,330.5288,329.5615,330.4905,27086.0
2018-03-07 15:00:00,345.11,345.57,345.06,345.57,29717.0,330.5288,330.9694,330.4809,330.9694,29717.0
2018-03-07 15:05:00,345.66,347.1,345.66,347.05,66541.0,331.0556,332.4347,331.0556,332.3868,66541.0
2018-03-07 15:10:00,346.99,347.94,346.85,346.96,102957.0,332.3294,333.2392,332.1953,332.3006,102957.0
2018-03-07 15:15:00,346.83,347.47,346.79,347.29,36085.0,332.1761,332.7891,332.1378,332.6167,36085.0
2018-03-07 15:20:00,347.31,347.73,347.09,347.42,52235.0,332.6358,333.0381,332.4251,332.7412,52235.0
2018-03-07 15:25:00,347.43,347.68,347.21,347.3,31705.0,332.7508,332.9902,332.5401,332.6263,31705.0
2018-03-07 15:30:00,347.28,347.66,347.14,347.22,51851.0,332.6071,332.9711,332.473,332.5496,51851.0
2018-03-07 15:35:00,347.23,347.78,347.14,347.38,39247.0,332.5592,333.086,332.473,332.7029,39247.0
2018-03-07 15:40:00,347.43,348.0,347.43,347.82,43780.0,332.7508,333.2967,332.7508,333.1243,43780.0
2018-03-07 15:45:00,347.77,347.91,346.98,347.21,57937.0,333.0764,333.2105,332.3198,332.5401,57937.0
2018-03-07 15:50:00,347.27,347.31,346.47,346.85,80304.0,332.5975,332.6358,331.8313,332.1953,80304.0
2018-03-07 15:55:00,346.85,347.4,346.85,347.06,129258.0,332.1953,332.722,332.1953,332.3964,129258.0
2018-03-08 09:30:00,349.51,351.18,349.0,351.16,124188.0,334.7429,336.3423,334.2544,336.3232,124188.0
2018-03-08 09:35:00,351.16,352.5,351.04,352.06,146395.0,336.3232,337.6066,336.2082,337.1851,146395.0
2018-03-08 09:40:00,352.11,352.22,351.51,351.8,74661.0,337.233,337.3384,336.6584,336.9361,74661.0
2018-03-08 09:45:00,351.83,352.0,349.18,349.18,111663.0,336.9649,337.1277,334.4268,334.4268,111663.0
2018-03-08 09:50:00,349.4,350.18,349.02,349.36,58420.0,334.6375,335.3846,334.2736,334.5992,58420.0
2018-03-08 09:55:00,349.34,350.01,348.66,348.97,43055.0,334.5801,335.2218,333.9288,334.2257,43055.0
2018-03-08 10:00:00,348.79,349.74,348.27,348.36,59315.0,334.0533,334.9632,333.5553,333.6415,59315.0
2018-03-08 10:05:00,348.28,349.09,348.27,348.61,49721.0,333.5649,334.3406,333.5553,333.8809,49721.0
2018-03-08 10:10:00,348.76,349.81,348.72,349.68,43524.0,334.0246,335.0302,333.9863,334.9057,43524.0
2018-03-08 10:15:00,349.58,349.79,348.52,349.04,33627.0,334.8099,335.0111,333.7947,334.2927,33627.0
2018-03-08 10:20:00,349.15,349.55,348.92,348.92,23918.0,334.3981,334.7812,334.1778,334.1778,23918.0
2018-03-08 10:25:00,349.02,349.37,348.76,348.99,32333.0,334.2736,334.6088,334.0246,334.2449,32333.0
2018-03-08 10:30:00,348.92,349.03,348.54,348.54,20842.0,334.1778,334.2832,333.8139,333.8139,20842.0
2018-03-08 10:35:00,348.6,348.63,346.97,347.23,51375.0,333.8713,333.9001,332.3102,332.5592,51375.0
2018-03-08 10:40:00,347.23,348.5,346.87,348.23,35518.0,332.5592,333.7756,332.2144,333.517,35518.0
2018-03-08 10:45:00,348.15,348.3,347.82,347.88,31287.0,333.4403,333.584,333.1243,333.1818,31287.0
2018-03-08 10:50:00,347.88,348.36,347.55,347.6,41709.0,333.1818,333.6415,332.8657,332.9136,41709.0
2018-03-08 10:55:00,347.63,347.67,347.27,347.4,13706.0,332.9423,332.9806,332.5975,332.722,13706.0
2018-03-08 11:00:00,347.47,347.92,347.07,347.88,26808.0,332.7891,333.2201,332.406,333.1818,26808.0
2018-03-08 11:05:00,347.86,348.28,347.68,348.14,27083.0,333.1626,333.5649,332.9902,333.4308,27083.0
2018-03-08 11:10:00,348.18,348.91,348.11,348.79,35473.0,333.4691,334.1682,333.402,334.0533,35473.0
2018-03-08 11:15:00,348.88,349.63,348.87,349.08,43058.0,334.1395,334.8578,334.1299,334.3311,43058.0
2018-03-08 11:20:00,349.05,349.59,348.55,349.23,26273.0,334.3023,334.8195,333.8234,334.4747,26273.0
2018-03-08 11:25:00,349.2,349.46,348.77,348.96,36642.0,334.446,334.695,334.0342,334.2161,36642.0
2018-03-08 11:30:00,348.96,348.98,347.82,348.11,44876.0,334.2161,334.2353,333.1243,333.402,44876.0
2018-03-08 11:35:00,348.11,348.52,347.87,348.19,59722.0,333.402,333.7947,333.1722,333.4787,59722.0
2018-03-08 11:40:00,348.19,348.93,347.96,347.96,36388.0,333.4787,334.1874,333.2584,333.2584,36388.0
2018-03-08 11:45:00,348.07,348.26,347.76,348.07,15633.0,333.3637,333.5457,333.0668,333.3637,15633.0
2018-03-08 11:50:00,347.95,348.01,347.26,347.72,24623.0,333.2488,333.3063,332.588,333.0285,24623.0
2018-03-08 11:55:00,347.6,348.07,347.37,347.62,19079.0,332.9136,333.3637,332.6933,332.9327,19079.0
2018-03-08 12:00:00,347.53,347.64,347.07,347.07,24061.0,332.8465,332.9519,332.406,332.406,24061.0
2018-03-08 12:05:00,347.08,347.1,346.27,346.37,47216.0,332.4156,332.4347,331.6398,331.7356,47216.0
2018-03-08 12:10:00,346.32,346.47,345.55,345.86,39817.0,331.6877,331.8313,330.9502,331.2471,39817.0
2018-03-08 12:15:00,345.81,346.53,345.76,346.07,21809.0,331.1992,331.8888,331.1513,331.4482,21809.0
2018-03-08 12:20:00,346.2,346.47,345.69,345.87,30564.0,331.5727,331.8313,331.0843,331.2567,30564.0
2018-03-08 12:25:00,345.73,346.46,345.73,346.31,19257.0,331.1226,331.8218,331.1226,331.6781,19257.0
2018-03-08 12:30:00,346.3,346.5,345.9,345.92,25701.0,331.6685,331.8601,331.2854,331.3046,25701.0
2018-03-08 12:35:00,345.92,346.59,345.83,346.39,45429.0,331.3046,331.9463,331.2184,331.7547,45429.0
2018-03-08 12:40:00,346.32,346.32,345.93,346.03,16939.0,331.6877,331.6877,331.3141,331.4099,16939.0
2018-03-08 12:45:00,346.22,346.38,346.0,346.25,21243.0,331.5919,331.7451,331.3812,331.6206,21243.0
2018-03-08 12:50:00,346.26,346.34,345.62,345.7,23938.0,331.6302,331.7068,331.0172,331.0939,23938.0
2018-03-08 12:55:00,345.8,346.19,345.58,346.16,15910.0,331.1896,331.5632,330.9789,331.5344,15910.0
2018-03-08 13:00:00,346.29,346.39,345.93,346.01,20801.0,331.6589,331.7547,331.3141,331.3908,20801.0
2018-03-08 13:05:00,346.01,346.42,345.95,346.0,16669.0,331.3908,331.7834,331.3333,331.3812,16669.0
2018-03-08 13:10:00,346.1,346.68,346.08,346.52,12645.0,331.477,332.0325,331.4578,331.8792,12645.0
2018-03-08 13:15:00,346.6,347.22,346.41,346.42,26434.0,331.9558,332.5496,331.7739,331.7834,26434.0
2018-03-08 13:20:00,346.46,346.66,345.65,345.75,19639.0,331.8218,332.0133,331.046,331.1417,19639.0
2018-03-08 13:25:00,345.77,345.89,345.36,345.44,17821.0,331.1609,331.2758,330.7682,330.8448,17821.0
2018-03-08 13:30:00,345.37,345.37,344.85,345.35,48207.0,330.7778,330.7778,330.2798,330.7587,48207.0
2018-03-08 13:35:00,345.44,345.53,344.13,344.23,33048.0,330.8448,330.931,329.5902,329.686,33048.0
2018-03-08 13:40:00,344.13,344.73,344.06,344.32,43643.0,329.5902,330.1648,329.5232,329.7722,43643.0
2018-03-08 13:45:00,344.2,344.55,343.95,344.36,26340.0,329.6572,329.9925,329.4178,329.8105,26340.0
2018-03-08 13:50:00,344.31,345.46,344.31,345.46,21222.0,329.7626,330.864,329.7626,330.864,21222.0
2018-03-08 13:55:00,345.44,345.57,345.1,345.45,13800.0,330.8448,330.9694,330.5192,330.8544,13800.0
2018-03-08 14:00:00,345.57,345.67,345.02,345.42,10456.0,330.9694,331.0651,330.4426,330.8257,10456.0
2018-03-08 14:05:00,345.43,345.62,344.67,344.72,19303.0,330.8353,331.0172,330.1074,330.1553,19303.0
2018-03-08 14:10:00,344.73,345.02,344.58,344.94,12533.0,330.1648,330.4426,330.0212,330.366,12533.0
2018-03-08 14:15:00,344.8,345.29,344.8,345.07,10819.0,330.2319,330.7012,330.2319,330.4905,10819.0
2018-03-08 14:20:00,345.1,345.55,345.08,345.21,16703.0,330.5192,330.9502,330.5001,330.6246,16703.0
2018-03-08 14:25:00,345.1,345.28,344.92,345.2,13055.0,330.5192,330.6916,330.3468,330.615,13055.0
2018-03-08 14:30:00,345.1,345.73,344.54,345.73,20981.0,330.5192,331.1226,329.9829,331.1226,20981.0
2018-03-08 14:35:00,345.66,345.95,345.36,345.95,19506.0,331.0556,331.3333,330.7682,331.3333,19506.0
2018-03-08 14:40:00,345.85,345.91,345.69,345.89,15237.0,331.2375,331.295,331.0843,331.2758,15237.0
2018-03-08 14:45:00,345.9,346.53,345.78,346.2,59147.0,331.2854,331.8888,331.1705,331.5727,59147.0
2018-03-08 14:50:00,346.28,346.55,346.23,346.23,32725.0,331.6494,331.9079,331.6015,331.6015,32725.0
2018-03-08 14:55:00,346.2,346.68,346.17,346.68,17983.0,331.5727,332.0325,331.544,332.0325,17983.0
2018-03-08 15:00:00,346.58,347.65,346.45,347.65,92256.0,331.9367,332.9615,331.8122,332.9615,92256.0
2018-03-08 15:05:00,347.63,348.0,347.18,347.45,48478.0,332.9423,333.2967,332.5113,332.7699,48478.0
2018-03-08 15:10:00,347.5,347.82,347.03,347.22,36567.0,332.8178,333.1243,332.3677,332.5496,36567.0
2018-03-08 15:15:00,347.32,348.37,347.32,348.21,33539.0,332.6454,333.6511,332.6454,333.4978,33539.0
2018-03-08 15:20:00,348.37,349.16,348.18,348.45,51002.0,333.6511,334.4077,333.4691,333.7277,51002.0
2018-03-08 15:25:00,348.45,349.02,348.4,348.76,45106.0,333.7277,334.2736,333.6798,334.0246,45106.0
2018-03-08 15:30:00,348.88,348.99,347.71,348.42,51944.0,334.1395,334.2449,333.0189,333.6989,51944.0
2018-03-08 15:35:00,348.41,348.7,347.91,347.91,34346.0,333.6894,333.9671,333.2105,333.2105,34346.0
2018-03-08 15:40:00,347.97,347.97,346.81,347.21,50981.0,333.268,333.268,332.157,332.5401,50981.0
2018-03-08 15:45:00,347.21,347.3,346.5,346.86,59753.0,332.5401,332.6263,331.8601,332.2049,59753.0
2018-03-08 15:50:00,346.92,348.15,346.92,347.66,94592.0,332.2623,333.4403,332.2623,332.9711,94592.0
2018-03-08 15:55:00,347.77,348.88,347.74,348.68,132713.0,333.0764,334.1395,333.0477,333.948,132713.0
2018-03-09 09:30:00,352.65,352.97,350.23,351.55,199221.0,337.7502,338.0567,335.4325,336.6967,199221.0
2018-03-09 09:35:00,351.45,351.59,350.56,351.17,68333.0,336.6009,336.735,335.7485,336.3328,68333.0
2018-03-09 09:40:00,351.0,352.02,350.62,351.04,61588.0,336.1699,337.1468,335.806,336.2082,61588.0
2018-03-09 09:45:00,351.15,351.32,350.4,351.1,36419.0,336.3136,336.4764,335.5953,336.2657,36419.0
2018-03-09 09:50:00,351.19,351.9,351.0,351.12,69763.0,336.3519,337.0319,336.1699,336.2849,69763.0
2018-03-09 09:55:00,350.99,351.12,350.3,351.09,58799.0,336.1604,336.2849,335.4995,336.2561,58799.0
2018-03-09 10:00:00,350.96,351.53,350.53,351.11,38304.0,336.1316,336.6775,335.7198,336.2753,38304.0
2018-03-09 10:05:00,351.0,351.65,350.93,351.34,30750.0,336.1699,336.7925,336.1029,336.4956,30750.0
2018-03-09 10:10:00,351.36,351.55,350.73,351.4,21279.0,336.5147,336.6967,335.9113,336.553,21279.0
2018-03-09 10:15:00,351.35,351.65,351.22,351.29,34439.0,336.5051,336.7925,336.3806,336.4477,34439.0
2018-03-09 10:20:00,351.19,351.36,351.0,351.0,28845.0,336.3519,336.5147,336.1699,336.1699,28845.0
2018-03-09 10:25:00,350.97,351.29,350.7,351.29,38354.0,336.1412,336.4477,335.8826,336.4477,38354.0
2018-03-09 10:30:00,351.32,352.32,351.21,352.18,82150.0,336.4764,337.4342,336.3711,337.3001,82150.0
2018-03-09 10:35:00,352.21,352.88,351.8,351.81,54473.0,337.3288,337.9705,336.9361,336.9457,54473.0
2018-03-09 10:40:00,352.02,352.52,351.61,352.51,39798.0,337.1468,337.6257,336.7542,337.6161,39798.0
2018-03-09 10:45:00,352.54,352.77,352.17,352.25,34371.0,337.6449,337.8651,337.2905,337.3671,34371.0
2018-03-09 10:50:00,352.36,352.6,352.03,352.41,21974.0,337.4725,337.7023,337.1564,337.5204,21974.0
2018-03-09 10:55:00,352.4,352.6,352.09,352.5,18513.0,337.5108,337.7023,337.2139,337.6066,18513.0
2018-03-09 11:00:00,352.51,353.08,352.51,353.03,48287.0,337.6161,338.1621,337.6161,338.1142,48287.0
2018-03-09 11:05:00,352.98,353.01,352.44,352.69,21779.0,338.0663,338.095,337.5491,337.7885,21779.0
2018-03-09 11:10:00,352.64,352.92,352.48,352.92,16645.0,337.7406,338.0088,337.5874,338.0088,16645.0
2018-03-09 11:15:00,352.76,353.41,352.76,353.2,32703.0,337.8556,338.4781,337.8556,338.277,32703.0
2018-03-09 11:20:00,353.27,353.52,352.85,353.12,28432.0,338.344,338.5835,337.9418,338.2004,28432.0
2018-03-09 11:25:00,353.03,353.45,352.56,353.41,28395.0,338.1142,338.5164,337.664,338.4781,28395.0
2018-03-09 11:30:00,353.48,353.79,353.18,353.52,21652.0,338.5452,338.8421,338.2578,338.5835,21652.0
2018-03-09 11:35:00,353.52,353.7,353.2,353.63,30400.0,338.5835,338.7559,338.277,338.6888,30400.0
2018-03-09 11:40:00,353.57,353.67,353.33,353.4,18704.0,338.6313,338.7271,338.4015,338.4685,18704.0
2018-03-09 11:45:00,353.3,353.44,352.67,352.84,23592.0,338.3728,338.5068,337.7694,337.9322,23592.0
2018-03-09 11:50:00,352.83,352.9,352.43,352.51,12685.0,337.9226,337.9897,337.5395,337.6161,12685.0
2018-03-09 11:55:00,352.53,352.93,352.53,352.88,15282.0,337.6353,338.0184,337.6353,337.9705,15282.0
2018-03-09 12:00:00,352.83,353.68,352.83,353.41,24122.0,337.9226,338.7367,337.9226,338.4781,24122.0
2018-03-09 12:05:00,353.36,353.79,353.36,353.74,20970.0,338.4302,338.8421,338.4302,338.7942,20970.0
2018-03-09 12:10:00,353.79,354.3,353.72,354.03,50644.0,338.8421,339.3305,338.775,339.0719,50644.0
2018-03-09 12:15:00,353.97,354.38,353.81,354.31,19068.0,339.0144,339.4071,338.8612,339.3401,19068.0
2018-03-09 12:20:00,354.33,354.54,354.01,354.36,20733.0,339.3592,339.5604,339.0528,339.388,20733.0
2018-03-09 12:25:00,354.31,354.5,354.03,354.18,20724.0,339.3401,339.5221,339.0719,339.2156,20724.0
2018-03-09 12:30:00,354.11,354.25,353.9,354.14,17645.0,339.1485,339.2826,338.9474,339.1773,17645.0
2018-03-09 12:35:00,354.15,354.18,353.68,353.72,16945.0,339.1868,339.2156,338.7367,338.775,16945.0
2018-03-09 12:40:00,353.83,353.83,353.23,353.43,19967.0,338.8804,338.8804,338.3057,338.4973,19967.0
2018-03-09 12:45:00,353.44,354.04,353.43,353.91,17492.0,338.5068,339.0815,338.4973,338.957,17492.0
2018-03-09 12:50:00,353.98,353.98,353.57,353.78,8203.0,339.024,339.024,338.6313,338.8325,8203.0
2018-03-09 12:55:00,353.74,353.75,353.35,353.53,9265.0,338.7942,338.8037,338.4206,338.593,9265.0
2018-03-09 13:00:00,353.61,354.0,353.55,353.97,18074.0,338.6697,339.0432,338.6122,339.0144,18074.0
2018-03-09 13:05:00,353.96,354.12,353.86,354.07,17877.0,339.0049,339.1581,338.9091,339.1102,17877.0
2018-03-09 13:10:00,354.03,354.44,353.95,354.41,27571.0,339.0719,339.4646,338.9953,339.4359,27571.0
2018-03-09 13:15:00,354.42,354.78,354.17,354.68,15245.0,339.4454,339.7902,339.206,339.6944,15245.0
2018-03-09 13:20:00,354.64,354.89,354.52,354.7,13994.0,339.6561,339.8956,339.5412,339.7136,13994.0
2018-03-09 13:25:00,354.7,354.83,354.5,354.53,10599.0,339.7136,339.8381,339.5221,339.5508,10599.0
2018-03-09 13:30:00,354.6,354.61,353.99,354.24,24471.0,339.6178,339.6274,339.0336,339.273,24471.0
2018-03-09 13:35:00,354.1,354.24,353.81,354.2,10934.0,339.139,339.273,338.8612,339.2347,10934.0
2018-03-09 13:40:00,354.24,354.24,353.65,354.01,11485.0,339.273,339.273,338.708,339.0528,11485.0
2018-03-09 13:45:00,354.0,354.03,353.68,353.84,12837.0,339.0432,339.0719,338.7367,338.8899,12837.0
2018-03-09 13:50:00,353.9,354.18,353.51,353.53,11289.0,338.9474,339.2156,338.5739,338.593,11289.0
2018-03-09 13:55:00,353.58,353.89,353.58,353.89,10047.0,338.6409,338.9378,338.6409,338.9378,10047.0
2018-03-09 14:00:00,353.89,353.91,353.51,353.59,10648.0,338.9378,338.957,338.5739,338.6505,10648.0
2018-03-09 14:05:00,353.58,353.74,353.4,353.7,13207.0,338.6409,338.7942,338.4685,338.7559,13207.0
2018-03-09 14:10:00,353.75,354.1,353.66,354.04,12288.0,338.8037,339.139,338.7175,339.0815,12288.0
2018-03-09 14:15:00,354.02,354.11,353.45,353.55,19571.0,339.0623,339.1485,338.5164,338.6122,19571.0
2018-03-09 14:20:00,353.55,353.57,353.1,353.35,18977.0,338.6122,338.6313,338.1812,338.4206,18977.0
2018-03-09 14:25:00,353.29,353.34,352.9,353.04,17617.0,338.3632,338.4111,337.9897,338.1237,17617.0
2018-03-09 14:30:00,353.2,353.67,353.07,353.46,12977.0,338.277,338.7271,338.1525,338.526,12977.0
2018-03-09 14:35:00,353.44,353.79,353.38,353.79,11883.0,338.5068,338.8421,338.4494,338.8421,11883.0
2018-03-09 14:40:00,353.79,353.8,353.03,353.08,19725.0,338.8421,338.8516,338.1142,338.1621,19725.0
2018-03-09 14:45:00,353.14,353.32,352.88,353.19,16123.0,338.2195,338.3919,337.9705,338.2674,16123.0
2018-03-09 14:50:00,353.14,353.16,352.45,352.7,26792.0,338.2195,338.2387,337.5587,337.7981,26792.0
2018-03-09 14:55:00,352.75,352.75,352.39,352.51,18633.0,337.846,337.846,337.5012,337.6161,18633.0
2018-03-09 15:00:00,352.55,352.99,352.5,352.99,18492.0,337.6544,338.0759,337.6066,338.0759,18492.0
2018-03-09 15:05:00,352.92,353.0,352.46,352.84,24026.0,338.0088,338.0854,337.5682,337.9322,24026.0
2018-03-09 15:10:00,352.94,353.43,352.78,353.41,39809.0,338.028,338.4973,337.8747,338.4781,39809.0
2018-03-09 15:15:00,353.41,353.44,352.9,352.92,15468.0,338.4781,338.5068,337.9897,338.0088,15468.0
2018-03-09 15:20:00,352.87,353.15,352.75,352.99,20986.0,337.9609,338.2291,337.846,338.0759,20986.0
2018-03-09 15:25:00,352.94,353.45,352.94,353.45,34795.0,338.028,338.5164,338.028,338.5164,34795.0
2018-03-09 15:30:00,353.48,353.86,353.48,353.69,31580.0,338.5452,338.9091,338.5452,338.7463,31580.0
2018-03-09 15:35:00,353.66,354.29,353.66,354.12,45519.0,338.7175,339.3209,338.7175,339.1581,45519.0
2018-03-09 15:40:00,354.15,354.47,353.47,353.59,34640.0,339.1868,339.4933,338.5356,338.6505,34640.0
2018-03-09 15:45:00,353.61,353.73,353.35,353.52,35867.0,338.6697,338.7846,338.4206,338.5835,35867.0
2018-03-09 15:50:00,353.52,354.5,353.49,354.4,78507.0,338.5835,339.5221,338.5547,339.4263,78507.0
2018-03-09 15:55:00,354.42,354.78,354.26,354.53,137150.0,339.4454,339.7902,339.2922,339.5508,137150.0
2018-03-12 09:30:00,355.2,355.23,353.36,353.76,132547.0,340.1925,340.2212,338.4302,338.8133,132547.0
2018-03-12 09:35:00,353.57,353.93,352.54,352.7,80741.0,338.6313,338.9761,337.6449,337.7981,80741.0
2018-03-12 09:40:00,352.67,353.81,352.01,353.6,91017.0,337.7694,338.8612,337.1373,338.6601,91017.0
2018-03-12 09:45:00,353.82,353.94,353.02,353.27,39436.0,338.8708,338.9857,338.1046,338.344,39436.0
2018-03-12 09:50:00,353.17,353.45,352.1,352.15,52259.0,338.2482,338.5164,337.2235,337.2713,52259.0
2018-03-12 09:55:00,352.17,352.24,350.72,351.6,82564.0,337.2905,337.3575,335.9018,336.7446,82564.0
2018-03-12 10:00:00,351.56,351.76,351.3,351.38,42862.0,336.7063,336.8978,336.4573,336.5339,42862.0
2018-03-12 10:05:00,351.41,351.52,350.51,350.51,50540.0,336.5626,336.668,335.7006,335.7006,50540.0
2018-03-12 10:10:00,350.5,351.02,350.37,350.7,50705.0,335.6911,336.1891,335.5666,335.8826,50705.0
2018-03-12 10:15:00,350.7,351.0,350.07,350.13,48137.0,335.8826,336.1699,335.2792,335.3367,48137.0
2018-03-12 10:20:00,350.16,350.69,349.71,349.99,55739.0,335.3654,335.873,334.9344,335.2026,55739.0
2018-03-12 10:25:00,349.95,350.4,349.56,349.87,62138.0,335.1643,335.5953,334.7908,335.0877,62138.0
2018-03-12 10:30:00,349.92,350.3,349.56,349.86,30483.0,335.1356,335.4995,334.7908,335.0781,30483.0
2018-03-12 10:35:00,349.95,349.95,348.9,349.03,50602.0,335.1643,335.1643,334.1587,334.2832,50602.0
2018-03-12 10:40:00,349.03,349.25,348.32,349.15,61816.0,334.2832,334.4939,333.6032,334.3981,61816.0
2018-03-12 10:45:00,349.15,349.15,348.5,348.62,48718.0,334.3981,334.3981,333.7756,333.8905,48718.0
2018-03-12 10:50:00,348.63,348.82,347.1,347.61,81420.0,333.9001,334.082,332.4347,332.9232,81420.0
2018-03-12 10:55:00,347.61,347.67,346.76,346.76,77931.0,332.9232,332.9806,332.1091,332.1091,77931.0
2018-03-12 11:00:00,346.76,347.33,346.19,347.12,57219.0,332.1091,332.655,331.5632,332.4539,57219.0
2018-03-12 11:05:00,347.08,347.08,346.19,346.24,66138.0,332.4156,332.4156,331.5632,331.611,66138.0
2018-03-12 11:10:00,346.24,346.36,345.26,345.29,79789.0,331.611,331.726,330.6725,330.7012,79789.0
2018-03-12 11:15:00,345.28,345.49,344.77,345.34,99620.0,330.6916,330.8927,330.2032,330.7491,99620.0
2018-03-12 11:20:00,345.33,345.43,343.26,343.3,101341.0,330.7395,330.8353,328.757,328.7953,101341.0
2018-03-12 11:25:00,343.38,344.19,343.29,343.76,81018.0,328.8719,329.6477,328.7857,329.2358,81018.0
2018-03-12 11:30:00,343.79,344.75,343.44,344.72,97088.0,329.2646,330.184,328.9293,330.1553,97088.0
2018-03-12 11:35:00,344.71,345.52,344.48,345.31,119741.0,330.1457,330.9215,329.9254,330.7203,119741.0
2018-03-12 11:40:00,345.44,346.23,345.32,345.81,137983.0,330.8448,331.6015,330.7299,331.1992,137983.0
2018-03-12 11:45:00,345.86,346.08,344.8,344.93,66519.0,331.2471,331.4578,330.2319,330.3564,66519.0
2018-03-12 11:50:00,344.92,345.25,344.05,344.86,70539.0,330.3468,330.6629,329.5136,330.2894,70539.0
2018-03-12 11:55:00,344.84,345.23,344.54,345.02,49933.0,330.2702,330.6437,329.9829,330.4426,49933.0
2018-03-12 12:00:00,345.12,346.48,345.05,346.48,72907.0,330.5384,331.8409,330.4713,331.8409,72907.0
2018-03-12 12:05:00,346.5,347.15,346.18,346.23,96855.0,331.8601,332.4826,331.5536,331.6015,96855.0
2018-03-12 12:10:00,346.22,346.47,345.76,346.39,58126.0,331.5919,331.8313,331.1513,331.7547,58126.0
2018-03-12 12:15:00,346.48,346.55,346.04,346.08,28220.0,331.8409,331.9079,331.4195,331.4578,28220.0
2018-03-12 12:20:00,346.05,346.05,345.8,345.94,32852.0,331.4291,331.4291,331.1896,331.3237,32852.0
2018-03-12 12:25:00,345.93,346.17,345.83,345.9,37621.0,331.3141,331.544,331.2184,331.2854,37621.0
2018-03-12 12:30:00,345.88,346.56,345.86,346.06,56660.0,331.2663,331.9175,331.2471,331.4387,56660.0
2018-03-12 12:35:00,346.14,346.14,345.3,345.38,41449.0,331.5153,331.5153,330.7108,330.7874,41449.0
2018-03-12 12:40:00,345.42,345.91,345.42,345.75,31337.0,330.8257,331.295,330.8257,331.1417,31337.0
2018-03-12 12:45:00,345.76,345.79,345.3,345.3,12762.0,331.1513,331.1801,330.7108,330.7108,12762.0
2018-03-12 12:50:00,345.41,345.5,345.24,345.46,34997.0,330.8161,330.9023,330.6533,330.864,34997.0
2018-03-12 12:55:00,345.48,345.5,344.88,345.08,48026.0,330.8832,330.9023,330.3085,330.5001,48026.0
2018-03-12 13:00:00,345.1,345.45,344.9,345.39,27505.0,330.5192,330.8544,330.3277,330.797,27505.0
2018-03-12 13:05:00,345.39,345.43,344.99,345.17,31906.0,330.797,330.8353,330.4139,330.5863,31906.0
2018-03-12 13:10:00,345.14,345.23,344.85,345.05,21481.0,330.5575,330.6437,330.2798,330.4713,21481.0
2018-03-12 13:15:00,345.08,345.49,344.75,345.41,47961.0,330.5001,330.8927,330.184,330.8161,47961.0
2018-03-12 13:20:00,345.38,345.38,345.04,345.19,18829.0,330.7874,330.7874,330.4617,330.6054,18829.0
2018-03-12 13:25:00,345.19,345.36,344.9,344.94,24449.0,330.6054,330.7682,330.3277,330.366,24449.0
2018-03-12 13:30:00,344.97,344.97,344.58,344.75,28791.0,330.3947,330.3947,330.0212,330.184,28791.0
2018-03-12 13:35:00,344.78,345.71,344.6,345.65,46864.0,330.2127,331.1034,330.0403,331.046,46864.0
2018-03-12 13:40:00,345.64,345.74,344.9,345.1,34514.0,331.0364,331.1322,330.3277,330.5192,34514.0
2018-03-12 13:45:00,345.1,345.56,344.99,345.35,33900.0,330.5192,330.9598,330.4139,330.7587,33900.0
2018-03-12 13:50:00,345.35,346.05,345.31,345.98,62066.0,330.7587,331.4291,330.7203,331.362,62066.0
2018-03-12 13:55:00,346.0,346.69,345.97,346.11,53583.0,331.3812,332.042,331.3525,331.4865,53583.0
2018-03-12 14:00:00,346.1,346.23,345.87,346.19,40220.0,331.477,331.6015,331.2567,331.5632,40220.0
2018-03-12 14:05:00,346.12,346.13,345.26,345.4,41451.0,331.4961,331.5057,330.6725,330.8065,41451.0
2018-03-12 14:10:00,345.25,345.3,344.67,344.77,28131.0,330.6629,330.7108,330.1074,330.2032,28131.0
2018-03-12 14:15:00,344.78,345.12,344.68,345.02,26936.0,330.2127,330.5384,330.117,330.4426,26936.0
2018-03-12 14:20:00,345.02,345.09,344.83,344.93,17550.0,330.4426,330.5096,330.2606,330.3564,17550.0
2018-03-12 14:25:00,344.96,345.08,344.9,345.04,23017.0,330.3851,330.5001,330.3277,330.4617,23017.0
2018-03-12 14:30:00,345.04,345.21,344.96,345.09,23032.0,330.4617,330.6246,330.3851,330.5096,23032.0
2018-03-12 14:35:00,344.99,345.18,344.88,345.05,24211.0,330.4139,330.5958,330.3085,330.4713,24211.0
2018-03-12 14:40:00,345.08,345.08,344.25,344.46,61909.0,330.5001,330.5001,329.7051,329.9063,61909.0
2018-03-12 14:45:00,344.4,344.48,344.02,344.12,31536.0,329.8488,329.9254,329.4848,329.5806,31536.0
2018-03-12 14:50:00,344.15,344.79,344.09,344.51,27043.0,329.6094,330.2223,329.5519,329.9541,27043.0
2018-03-12 14:55:00,344.48,344.83,344.19,344.38,30524.0,329.9254,330.2606,329.6477,329.8296,30524.0
2018-03-12 15:00:00,344.45,344.67,344.36,344.57,20806.0,329.8967,330.1074,329.8105,330.0116,20806.0
2018-03-12 15:05:00,344.62,345.14,344.48,344.96,42729.0,330.0595,330.5575,329.9254,330.3851,42729.0
2018-03-12 15:10:00,344.95,345.6,344.91,345.42,46770.0,330.3756,330.9981,330.3372,330.8257,46770.0
2018-03-12 15:15:00,345.39,345.42,344.76,344.83,34470.0,330.797,330.8257,330.1936,330.2606,34470.0
2018-03-12 15:20:00,344.75,345.08,344.74,345.02,31630.0,330.184,330.5001,330.1744,330.4426,31630.0
2018-03-12 15:25:00,345.02,345.03,344.54,344.66,32930.0,330.4426,330.4522,329.9829,330.0978,32930.0
2018-03-12 15:30:00,344.67,345.23,344.58,345.2,40934.0,330.1074,330.6437,330.0212,330.615,40934.0
2018-03-12 15:35:00,345.2,345.3,344.89,345.06,41003.0,330.615,330.7108,330.3181,330.4809,41003.0
2018-03-12 15:40:00,345.03,345.37,344.96,345.34,63523.0,330.4522,330.7778,330.3851,330.7491,63523.0
2018-03-12 15:45:00,345.37,346.06,345.37,345.88,88089.0,330.7778,331.4387,330.7778,331.2663,88089.0
2018-03-12 15:50:00,345.79,346.09,345.03,345.15,105249.0,331.1801,331.4674,330.4522,330.5671,105249.0
2018-03-12 15:55:00,345.11,345.19,344.2,344.26,227004.0,330.5288,330.6054,329.6572,329.7147,227004.0
2018-03-13 09:30:00,345.32,346.41,344.15,344.2,140058.0,330.7299,331.7739,329.6094,329.6572,140058.0
2018-03-13 09:35:00,344.21,346.0,344.11,344.61,93005.0,329.6668,331.3812,329.571,330.0499,93005.0
2018-03-13 09:40:00,344.75,345.89,344.22,345.78,87908.0,330.184,331.2758,329.6764,331.1705,87908.0
2018-03-13 09:45:00,345.87,346.6,345.27,345.42,103876.0,331.2567,331.9558,330.682,330.8257,103876.0
2018-03-13 09:50:00,345.55,346.05,345.39,345.71,42583.0,330.9502,331.4291,330.797,331.1034,42583.0
2018-03-13 09:55:00,345.67,346.35,345.36,345.47,52081.0,331.0651,331.7164,330.7682,330.8736,52081.0
2018-03-13 10:00:00,345.45,345.6,344.85,345.37,56653.0,330.8544,330.9981,330.2798,330.7778,56653.0
2018-03-13 10:05:00,345.36,345.45,344.87,344.87,46454.0,330.7682,330.8544,330.2989,330.2989,46454.0
2018-03-13 10:10:00,344.95,345.28,344.66,344.8,47960.0,330.3756,330.6916,330.0978,330.2319,47960.0
2018-03-13 10:15:00,344.77,346.49,344.76,346.45,77706.0,330.2032,331.8505,330.1936,331.8122,77706.0
2018-03-13 10:20:00,346.46,347.85,346.45,347.77,103079.0,331.8218,333.153,331.8122,333.0764,103079.0
2018-03-13 10:25:00,347.81,347.88,346.3,346.36,42880.0,333.1147,333.1818,331.6685,331.726,42880.0
2018-03-13 10:30:00,346.5,346.61,344.74,344.99,60386.0,331.8601,331.9654,330.1744,330.4139,60386.0
2018-03-13 10:35:00,345.12,345.12,344.0,344.31,85020.0,330.5384,330.5384,329.4657,329.7626,85020.0
2018-03-13 10:40:00,344.2,345.24,344.2,345.08,50767.0,329.6572,330.6533,329.6572,330.5001,50767.0
2018-03-13 10:45:00,345.08,345.69,344.82,345.12,53277.0,330.5001,331.0843,330.251,330.5384,53277.0
2018-03-13 10:50:00,345.07,345.12,344.45,344.84,32633.0,330.4905,330.5384,329.8967,330.2702,32633.0
2018-03-13 10:55:00,344.81,345.3,344.57,344.58,31345.0,330.2415,330.7108,330.0116,330.0212,31345.0
2018-03-13 11:00:00,344.72,344.74,343.58,343.92,61141.0,330.1553,330.1744,329.0634,329.3891,61141.0
2018-03-13 11:05:00,343.8,343.85,342.73,343.03,81394.0,329.2741,329.322,328.2493,328.5367,81394.0
2018-03-13 11:10:00,343.01,343.59,342.55,342.55,51310.0,328.5175,329.073,328.077,328.077,51310.0
2018-03-13 11:15:00,342.5,342.86,342.03,342.71,71671.0,328.0291,328.3739,327.5789,328.2302,71671.0
2018-03-13 11:20:00,342.74,343.4,342.64,342.91,34315.0,328.2589,328.891,328.1632,328.4217,34315.0
2018-03-13 11:25:00,343.01,343.02,341.84,342.23,65088.0,328.5175,328.5271,327.397,327.7705,65088.0
2018-03-13 11:30:00,342.06,342.74,341.99,342.0,68167.0,327.6077,328.2589,327.5406,327.5502,68167.0
2018-03-13 11:35:00,342.0,342.66,341.95,342.62,47443.0,327.5502,328.1823,327.5023,328.144,47443.0
2018-03-13 11:40:00,342.51,343.33,342.51,342.61,25722.0,328.0386,328.824,328.0386,328.1344,25722.0
2018-03-13 11:45:00,342.6,342.83,342.47,342.76,20534.0,328.1248,328.3451,328.0003,328.2781,20534.0
2018-03-13 11:50:00,342.75,342.79,342.27,342.61,20471.0,328.2685,328.3068,327.8088,328.1344,20471.0
2018-03-13 11:55:00,342.59,342.63,342.07,342.32,27191.0,328.1153,328.1536,327.6172,327.8567,27191.0
2018-03-13 12:00:00,342.35,342.5,340.8,340.91,74937.0,327.8854,328.0291,326.4009,326.5062,74937.0
2018-03-13 12:05:00,340.96,341.72,340.58,341.19,55927.0,326.5541,327.282,326.1902,326.7744,55927.0
2018-03-13 12:10:00,341.08,341.24,340.73,341.02,30086.0,326.6691,326.8223,326.3338,326.6116,30086.0
2018-03-13 12:15:00,341.13,341.76,341.11,341.47,35354.0,326.7169,327.3203,326.6978,327.0426,35354.0
2018-03-13 12:20:00,341.55,341.71,340.93,340.93,21854.0,327.1192,327.2724,326.5254,326.5254,21854.0
2018-03-13 12:25:00,341.02,341.61,340.75,341.52,32337.0,326.6116,327.1767,326.353,327.0905,32337.0
2018-03-13 12:30:00,341.56,342.41,341.51,342.05,28141.0,327.1288,327.9429,327.0809,327.5981,28141.0
2018-03-13 12:35:00,342.07,342.36,341.89,342.29,19419.0,327.6172,327.895,327.4448,327.8279,19419.0
2018-03-13 12:40:00,342.17,342.44,341.77,342.21,27897.0,327.713,327.9716,327.3299,327.7513,27897.0
2018-03-13 12:45:00,342.13,343.42,341.95,343.32,31182.0,327.6747,328.9102,327.5023,328.8144,31182.0
2018-03-13 12:50:00,343.45,343.74,343.25,343.43,25625.0,328.9389,329.2167,328.7474,328.9198,25625.0
2018-03-13 12:55:00,343.41,343.81,343.41,343.43,18713.0,328.9006,329.2837,328.9006,328.9198,18713.0
2018-03-13 13:00:00,343.54,344.21,343.39,343.96,28692.0,329.0251,329.6668,328.8815,329.4274,28692.0
2018-03-13 13:05:00,344.01,344.02,343.55,343.62,12357.0,329.4753,329.4848,329.0347,329.1017,12357.0
2018-03-13 13:10:00,343.64,344.0,343.58,343.9,19123.0,329.1209,329.4657,329.0634,329.3699,19123.0
2018-03-13 13:15:00,343.92,344.0,343.65,343.65,17264.0,329.3891,329.4657,329.1305,329.1305,17264.0
2018-03-13 13:20:00,343.65,343.8,343.24,343.44,16645.0,329.1305,329.2741,328.7378,328.9293,16645.0
2018-03-13 13:25:00,343.42,343.9,343.24,343.74,19611.0,328.9102,329.3699,328.7378,329.2167,19611.0
2018-03-13 13:30:00,343.78,343.98,343.43,343.7,20144.0,329.255,329.4465,328.9198,329.1784,20144.0
2018-03-13 13:35:00,343.62,343.95,343.35,343.86,20305.0,329.1017,329.4178,328.8432,329.3316,20305.0
2018-03-13 13:40:00,343.91,344.58,343.44,343.49,53988.0,329.3795,330.0212,328.9293,328.9772,53988.0
2018-03-13 13:45:00,343.49,343.49,342.51,342.67,37720.0,328.9772,328.9772,328.0386,328.1919,37720.0
2018-03-13 13:50:00,342.62,342.62,342.0,342.1,27801.0,328.144,328.144,327.5502,327.646,27801.0
2018-03-13 13:55:00,342.02,342.41,341.55,341.76,40158.0,327.5693,327.9429,327.1192,327.3203,40158.0
2018-03-13 14:00:00,341.6,342.37,341.55,342.12,30443.0,327.1671,327.9046,327.1192,327.6651,30443.0
2018-03-13 14:05:00,342.1,342.1,341.18,341.49,39020.0,327.646,327.646,326.7648,327.0617,39020.0
2018-03-13 14:10:00,341.48,341.53,341.08,341.25,29845.0,327.0522,327.1,326.6691,326.8319,29845.0
2018-03-13 14:15:00,341.24,341.9,341.06,341.89,20339.0,326.8223,327.4544,326.6499,327.4448,20339.0
2018-03-13 14:20:00,341.9,341.97,341.48,341.64,18539.0,327.4544,327.5215,327.0522,327.2054,18539.0
2018-03-13 14:25:00,341.55,341.82,341.0,341.27,25887.0,327.1192,327.3778,326.5924,326.851,25887.0
2018-03-13 14:30:00,341.38,342.63,341.13,342.4,51701.0,326.9564,328.1536,326.7169,327.9333,51701.0
2018-03-13 14:35:00,342.36,342.36,341.69,341.98,20415.0,327.895,327.895,327.2533,327.531,20415.0
2018-03-13 14:40:00,341.83,342.1,341.35,341.59,22480.0,327.3874,327.646,326.9277,327.1575,22480.0
2018-03-13 14:45:00,341.53,341.6,340.7,340.79,47793.0,327.1,327.1671,326.3051,326.3913,47793.0
2018-03-13 14:50:00,340.81,341.04,340.53,340.59,49997.0,326.4105,326.6308,326.1423,326.1998,49997.0
2018-03-13 14:55:00,340.65,340.81,340.22,340.46,52804.0,326.2572,326.4105,325.8454,326.0753,52804.0
2018-03-13 15:00:00,340.38,341.0,339.25,339.71,111115.0,325.9986,326.5924,324.9164,325.3569,111115.0
2018-03-13 15:05:00,339.58,339.77,338.88,339.32,76692.0,325.2324,325.4144,324.562,324.9834,76692.0
2018-03-13 15:10:00,339.33,339.47,337.69,338.19,92447.0,324.993,325.1271,323.4223,323.9012,92447.0
2018-03-13 15:15:00,338.19,339.21,337.95,338.74,44300.0,323.9012,324.8781,323.6713,324.4279,44300.0
2018-03-13 15:20:00,338.73,338.84,337.83,338.27,59815.0,324.4184,324.5237,323.5564,323.9778,59815.0
2018-03-13 15:25:00,338.32,338.4,337.7,337.91,49028.0,324.0257,324.1023,323.4319,323.633,49028.0
2018-03-13 15:30:00,337.94,338.44,337.7,338.15,56527.0,323.6617,324.1406,323.4319,323.8629,56527.0
2018-03-13 15:35:00,338.17,338.61,337.88,338.16,67976.0,323.882,324.3034,323.6043,323.8724,67976.0
2018-03-13 15:40:00,338.03,338.12,337.63,337.86,80297.0,323.7479,323.8341,323.3648,323.5851,80297.0
2018-03-13 15:45:00,337.91,338.15,337.61,337.88,86950.0,323.633,323.8629,323.3457,323.6043,86950.0
2018-03-13 15:50:00,337.94,339.06,337.94,338.92,110240.0,323.6617,324.7344,323.6617,324.6003,110240.0
2018-03-13 15:55:00,339.03,339.08,338.66,338.75,165689.0,324.7057,324.7536,324.3513,324.4375,165689.0
2018-03-14 09:30:00,339.79,340.53,339.59,340.08,140006.0,325.4336,326.1423,325.242,325.7113,140006.0
2018-03-14 09:35:00,339.91,340.09,336.16,336.58,157981.0,325.5485,325.7209,321.9569,322.3592,157981.0
2018-03-14 09:40:00,336.57,336.73,335.12,335.84,161459.0,322.3496,322.5029,320.9609,321.6505,161459.0
2018-03-14 09:45:00,335.84,335.94,332.1,332.19,314501.0,321.6505,321.7462,318.0685,318.1547,314501.0
2018-03-14 09:50:00,332.29,333.1,330.8,332.87,253682.0,318.2504,319.0262,316.8234,318.8059,253682.0
2018-03-14 09:55:00,332.91,333.34,332.59,332.9,129818.0,318.8443,319.2561,318.5378,318.8347,129818.0
2018-03-14 10:00:00,332.93,333.57,332.55,333.56,158853.0,318.8634,319.4764,318.4995,319.4668,158853.0
2018-03-14 10:05:00,333.51,333.77,331.62,331.74,111275.0,319.4189,319.6679,317.6088,317.7237,111275.0
2018-03-14 10:10:00,331.69,331.79,330.39,330.81,177196.0,317.6758,317.7716,316.4307,316.833,177196.0
2018-03-14 10:15:00,330.8,331.48,330.12,330.26,143159.0,316.8234,317.4747,316.1721,316.3062,143159.0
2018-03-14 10:20:00,330.3,331.12,329.52,330.62,166856.0,316.3445,317.1299,315.5975,316.651,166856.0
2018-03-14 10:25:00,330.62,331.35,330.4,331.0,89012.0,316.651,317.3502,316.4403,317.015,89012.0
2018-03-14 10:30:00,330.88,332.29,330.49,332.16,126913.0,316.9,318.2504,316.5265,318.1259,126913.0
2018-03-14 10:35:00,332.27,332.33,331.65,332.14,75119.0,318.2313,318.2888,317.6375,318.1068,75119.0
2018-03-14 10:40:00,332.15,332.68,331.29,331.76,63087.0,318.1164,318.624,317.2927,317.7428,63087.0
2018-03-14 10:45:00,331.74,332.43,331.69,331.82,38787.0,317.7237,318.3845,317.6758,317.8003,38787.0
2018-03-14 10:50:00,331.83,332.05,331.04,331.12,41567.0,317.8099,318.0206,317.0533,317.1299,41567.0
2018-03-14 10:55:00,331.13,331.35,330.48,330.69,68852.0,317.1395,317.3502,316.5169,316.718,68852.0
2018-03-14 11:00:00,330.61,331.13,329.69,329.73,117840.0,316.6414,317.1395,315.7603,315.7986,117840.0
2018-03-14 11:05:00,329.82,330.0,329.51,329.93,70155.0,315.8848,316.0572,315.5879,315.9902,70155.0
2018-03-14 11:10:00,329.86,330.22,329.8,329.84,58913.0,315.9231,316.2679,315.8657,315.904,58913.0
2018-03-14 11:15:00,329.8,329.97,328.75,328.75,124916.0,315.8657,316.0285,314.86,314.86,124916.0
2018-03-14 11:20:00,328.75,328.89,327.41,327.68,154074.0,314.86,314.9941,313.5766,313.8352,154074.0
2018-03-14 11:25:00,327.77,328.12,327.3,327.33,131283.0,313.9214,314.2566,313.4713,313.5,131283.0
2018-03-14 11:30:00,327.3,327.38,325.91,326.39,183806.0,313.4713,313.5479,312.14,312.5997,183806.0
2018-03-14 11:35:00,326.39,326.39,323.46,323.54,335262.0,312.5997,312.5997,309.7935,309.8701,335262.0
2018-03-14 11:40:00,323.75,325.43,323.06,325.23,212901.0,310.0713,311.6803,309.4104,311.4887,212901.0
2018-03-14 11:45:00,325.3,325.89,324.81,325.03,198360.0,311.5558,312.1209,311.0865,311.2972,198360.0
2018-03-14 11:50:00,325.04,325.53,323.1,323.45,173883.0,311.3068,311.7761,309.4487,309.7839,173883.0
2018-03-14 11:55:00,323.47,324.1,322.55,323.17,159222.0,309.8031,310.4065,308.922,309.5158,159222.0
2018-03-14 12:00:00,323.23,324.25,323.19,323.83,147743.0,309.5732,310.5501,309.5349,310.1479,147743.0
2018-03-14 12:05:00,323.83,323.97,322.75,322.77,107625.0,310.1479,310.282,309.1135,309.1327,107625.0
2018-03-14 12:10:00,322.72,323.43,322.3,323.23,133029.0,309.0848,309.7648,308.6825,309.5732,133029.0
2018-03-14 12:15:00,323.22,325.87,323.22,325.38,188779.0,309.5637,312.1017,309.5637,311.6324,188779.0
2018-03-14 12:20:00,325.41,325.86,324.99,325.44,121369.0,311.6611,312.0921,311.2589,311.6899,121369.0
2018-03-14 12:25:00,325.44,325.75,324.98,325.26,117989.0,311.6899,311.9868,311.2493,311.5175,117989.0
2018-03-14 12:30:00,325.28,326.56,324.9,326.4,153026.0,311.5366,312.7625,311.1727,312.6093,153026.0
2018-03-14 12:35:00,326.41,328.06,326.35,326.67,216761.0,312.6189,314.1992,312.5614,312.8679,216761.0
2018-03-14 12:40:00,326.67,327.91,326.61,327.02,95677.0,312.8679,314.0555,312.8104,313.2031,95677.0
2018-03-14 12:45:00,326.97,328.97,326.31,328.52,224946.0,313.1552,315.0707,312.5231,314.6397,224946.0
2018-03-14 12:50:00,328.62,328.92,328.18,328.73,133459.0,314.7355,315.0228,314.3141,314.8409,133459.0
2018-03-14 12:55:00,328.65,330.08,328.65,329.51,161137.0,314.7642,316.1338,314.7642,315.5879,161137.0
2018-03-14 13:00:00,329.54,330.11,328.51,328.7,117314.0,315.6166,316.1626,314.6302,314.8121,117314.0
2018-03-14 13:05:00,328.7,328.97,328.23,328.3,64854.0,314.8121,315.0707,314.362,314.429,64854.0
2018-03-14 13:10:00,328.35,328.53,327.69,328.18,88761.0,314.4769,314.6493,313.8448,314.3141,88761.0
2018-03-14 13:15:00,328.09,329.49,327.52,329.49,98412.0,314.2279,315.5687,313.682,315.5687,98412.0
2018-03-14 13:20:00,329.49,330.71,329.33,330.59,119875.0,315.5687,316.7372,315.4155,316.6223,119875.0
2018-03-14 13:25:00,330.59,331.34,330.15,330.34,105881.0,316.6223,317.3406,316.2009,316.3828,105881.0
2018-03-14 13:30:00,330.29,330.94,330.17,330.65,80599.0,316.3349,316.9575,316.22,316.6797,80599.0
2018-03-14 13:35:00,330.56,330.89,330.27,330.76,72508.0,316.5935,316.9096,316.3158,316.7851,72508.0
2018-03-14 13:40:00,330.82,330.89,330.36,330.64,37840.0,316.8426,316.9096,316.402,316.6702,37840.0
2018-03-14 13:45:00,330.67,331.07,330.61,331.07,75481.0,316.6989,317.082,316.6414,317.082,75481.0
2018-03-14 13:50:00,331.07,332.88,330.99,332.8,168197.0,317.082,318.8155,317.0054,318.7389,168197.0
2018-03-14 13:55:00,332.88,333.83,332.55,333.65,191055.0,318.8155,319.7254,318.4995,319.553,191055.0
2018-03-14 14:00:00,333.73,334.6,332.46,332.73,186964.0,319.6296,320.4628,318.4133,318.6719,186964.0
2018-03-14 14:05:00,332.73,333.59,332.51,333.17,72614.0,318.6719,319.4955,318.4612,319.0933,72614.0
2018-03-14 14:10:00,333.08,333.19,332.0,332.25,91982.0,319.0071,319.1124,317.9727,318.2121,91982.0
2018-03-14 14:15:00,332.18,332.46,331.56,331.6,95104.0,318.1451,318.4133,317.5513,317.5896,95104.0
2018-03-14 14:20:00,331.56,332.14,331.11,331.91,90163.0,317.5513,318.1068,317.1203,317.8865,90163.0
2018-03-14 14:25:00,331.87,332.63,331.59,332.59,74270.0,317.8482,318.5761,317.58,318.5378,74270.0
2018-03-14 14:30:00,332.53,333.87,332.53,333.19,90073.0,318.4803,319.7637,318.4803,319.1124,90073.0
2018-03-14 14:35:00,333.3,333.3,330.57,331.07,125939.0,319.2178,319.2178,316.6031,317.082,125939.0
2018-03-14 14:40:00,331.01,331.37,330.21,330.3,78754.0,317.0245,317.3693,316.2583,316.3445,78754.0
2018-03-14 14:45:00,330.21,331.07,329.91,330.2,103485.0,316.2583,317.082,315.971,316.2488,103485.0
2018-03-14 14:50:00,330.2,330.26,329.22,329.22,108920.0,316.2488,316.3062,315.3102,315.3102,108920.0
2018-03-14 14:55:00,329.2,330.69,329.1,330.24,88078.0,315.291,316.718,315.1952,316.2871,88078.0
2018-03-14 15:00:00,330.34,330.6,329.42,329.5,55875.0,316.3828,316.6319,315.5017,315.5783,55875.0
2018-03-14 15:05:00,329.59,330.2,329.52,329.9,67150.0,315.6645,316.2488,315.5975,315.9614,67150.0
2018-03-14 15:10:00,329.78,329.97,329.15,329.56,71900.0,315.8465,316.0285,315.2431,315.6358,71900.0
2018-03-14 15:15:00,329.6,330.22,329.3,329.67,75120.0,315.6741,316.2679,315.3868,315.7411,75120.0
2018-03-14 15:20:00,329.6,329.82,329.01,329.56,78570.0,315.6741,315.8848,315.109,315.6358,78570.0
2018-03-14 15:25:00,329.55,330.09,329.02,329.08,86182.0,315.6262,316.1434,315.1186,315.1761,86182.0
2018-03-14 15:30:00,329.08,329.45,328.9,328.94,70405.0,315.1761,315.5304,315.0037,315.042,70405.0
2018-03-14 15:35:00,328.99,329.56,328.99,329.08,64411.0,315.0899,315.6358,315.0899,315.1761,64411.0
2018-03-14 15:40:00,329.0,329.35,328.7,329.3,73239.0,315.0995,315.4347,314.8121,315.3868,73239.0
2018-03-14 15:45:00,329.33,330.06,329.29,330.02,104558.0,315.4155,316.1147,315.3772,316.0764,104558.0
2018-03-14 15:50:00,329.95,330.27,329.46,330.21,166834.0,316.0093,316.3158,315.54,316.2583,166834.0
2018-03-14 15:55:00,330.17,330.34,329.8,330.28,300783.0,316.22,316.3828,315.8657,316.3254,300783.0
2018-03-15 09:30:00,332.3,332.86,329.01,329.21,229015.0,318.26,318.7964,315.109,315.3006,229015.0
2018-03-15 09:35:00,329.21,329.21,324.4,324.88,273453.0,315.3006,315.3006,310.6938,311.1535,273453.0
2018-03-15 09:40:00,324.88,325.01,322.91,324.87,239873.0,311.1535,311.278,309.2668,311.1439,239873.0
2018-03-15 09:45:00,324.93,325.58,324.24,324.38,247148.0,311.2014,311.824,310.5406,310.6747,247148.0
2018-03-15 09:50:00,324.37,326.38,324.01,326.19,178852.0,310.6651,312.5902,310.3203,312.4082,178852.0
2018-03-15 09:55:00,326.29,327.14,326.1,326.43,155903.0,312.504,313.318,312.322,312.638,155903.0
2018-03-15 10:00:00,326.65,328.87,326.31,328.8,148370.0,312.8487,314.9749,312.5231,314.9079,148370.0
2018-03-15 10:05:00,328.69,328.88,327.67,327.8,102501.0,314.8026,314.9845,313.8256,313.9502,102501.0
2018-03-15 10:10:00,327.92,328.9,327.61,327.73,90853.0,314.0651,315.0037,313.7682,313.8831,90853.0
2018-03-15 10:15:00,327.68,328.28,326.01,326.28,100728.0,313.8352,314.4099,312.2358,312.4944,100728.0
2018-03-15 10:20:00,326.26,326.37,325.21,325.48,120095.0,312.4752,312.5806,311.4696,311.7282,120095.0
2018-03-15 10:25:00,325.53,326.83,325.08,326.19,129621.0,311.7761,313.0211,311.3451,312.4082,129621.0
2018-03-15 10:30:00,326.18,326.67,325.21,325.21,81446.0,312.3986,312.8679,311.4696,311.4696,81446.0
2018-03-15 10:35:00,325.35,325.92,324.86,325.04,93225.0,311.6037,312.1496,311.1344,311.3068,93225.0
2018-03-15 10:40:00,324.91,325.58,324.84,325.06,76764.0,311.1823,311.824,311.1152,311.3259,76764.0
2018-03-15 10:45:00,325.12,325.82,324.57,325.49,99409.0,311.3834,312.0538,310.8566,311.7378,99409.0
2018-03-15 10:50:00,325.53,325.7,324.51,324.8,91570.0,311.7761,311.9389,310.7992,311.0769,91570.0
2018-03-15 10:55:00,324.76,325.72,324.67,325.46,73234.0,311.0386,311.958,310.9524,311.709,73234.0
2018-03-15 11:00:00,325.31,326.95,325.18,326.79,165327.0,311.5654,313.1361,311.4409,312.9828,165327.0
2018-03-15 11:05:00,326.69,327.98,326.69,327.2,113356.0,312.8871,314.1225,312.8871,313.3755,113356.0
2018-03-15 11:10:00,327.25,328.66,327.0,328.56,129668.0,313.4234,314.7738,313.184,314.678,129668.0
2018-03-15 11:15:00,328.6,329.88,328.32,329.67,134884.0,314.7164,315.9423,314.4482,315.7411,134884.0
2018-03-15 11:20:00,329.71,332.51,329.69,331.61,278717.0,315.7795,318.4612,315.7603,317.5992,278717.0
2018-03-15 11:25:00,331.61,332.42,331.39,331.53,129749.0,317.5992,318.375,317.3885,317.5226,129749.0
2018-03-15 11:30:00,331.56,331.89,330.86,330.89,79971.0,317.5513,317.8673,316.8809,316.9096,79971.0
2018-03-15 11:35:00,330.82,332.92,330.76,332.81,129986.0,316.8426,318.8538,316.7851,318.7485,129986.0
2018-03-15 11:40:00,332.83,332.86,331.54,331.55,81520.0,318.7676,318.7964,317.5321,317.5417,81520.0
2018-03-15 11:45:00,331.54,332.17,331.05,331.57,86784.0,317.5321,318.1355,317.0628,317.5609,86784.0
2018-03-15 11:50:00,331.45,332.18,331.08,331.15,62706.0,317.4459,318.1451,317.0916,317.1586,62706.0
2018-03-15 11:55:00,331.13,331.5,330.26,331.43,97589.0,317.1395,317.4938,316.3062,317.4268,97589.0
2018-03-15 12:00:00,331.43,331.79,330.38,330.82,62182.0,317.4268,317.7716,316.4211,316.8426,62182.0
2018-03-15 12:05:00,330.72,331.59,330.65,331.31,42745.0,316.7468,317.58,316.6797,317.3119,42745.0
2018-03-15 12:10:00,331.37,331.53,330.7,331.33,37199.0,317.3693,317.5226,316.7276,317.331,37199.0
2018-03-15 12:15:00,331.32,331.54,331.01,331.32,34183.0,317.3214,317.5321,317.0245,317.3214,34183.0
2018-03-15 12:20:00,331.38,331.58,331.2,331.25,40690.0,317.3789,317.5704,317.2065,317.2544,40690.0
2018-03-15 12:25:00,331.36,331.75,331.28,331.45,36749.0,317.3597,317.7333,317.2831,317.4459,36749.0
2018-03-15 12:30:00,331.45,331.69,330.3,330.6,43084.0,317.4459,317.6758,316.3445,316.6319,43084.0
2018-03-15 12:35:00,330.57,330.93,329.64,329.93,51719.0,316.6031,316.9479,315.7124,315.9902,51719.0
2018-03-15 12:40:00,329.84,330.86,329.84,330.75,42887.0,315.904,316.8809,315.904,316.7755,42887.0
2018-03-15 12:45:00,330.8,330.8,329.94,330.41,28594.0,316.8234,316.8234,315.9997,316.4499,28594.0
2018-03-15 12:50:00,330.36,331.06,330.34,330.7,28996.0,316.402,317.0724,316.3828,316.7276,28996.0
2018-03-15 12:55:00,330.68,330.91,330.45,330.45,23542.0,316.7085,316.9288,316.4882,316.4882,23542.0
2018-03-15 13:00:00,330.5,330.87,330.25,330.77,17525.0,316.5361,316.8904,316.2966,316.7947,17525.0
2018-03-15 13:05:00,330.75,330.93,330.48,330.9,19640.0,316.7755,316.9479,316.5169,316.9192,19640.0
2018-03-15 13:10:00,330.82,331.15,330.72,330.98,16986.0,316.8426,317.1586,316.7468,316.9958,16986.0
2018-03-15 13:15:00,330.93,330.97,329.63,329.78,53927.0,316.9479,316.9862,315.7028,315.8465,53927.0
2018-03-15 13:20:00,329.68,330.17,329.54,329.7,53108.0,315.7507,316.22,315.6166,315.7699,53108.0
2018-03-15 13:25:00,329.82,330.35,329.82,330.23,30945.0,315.8848,316.3924,315.8848,316.2775,30945.0
2018-03-15 13:30:00,330.23,330.65,330.18,330.31,21502.0,316.2775,316.6797,316.2296,316.3541,21502.0
2018-03-15 13:35:00,330.35,330.59,330.24,330.46,23152.0,316.3924,316.6223,316.2871,316.4978,23152.0
2018-03-15 13:40:00,330.44,330.56,330.09,330.36,19342.0,316.4786,316.5935,316.1434,316.402,19342.0
2018-03-15 13:45:00,330.34,330.34,328.5,329.03,62901.0,316.3828,316.3828,314.6206,315.1282,62901.0
2018-03-15 13:50:00,329.04,329.18,328.45,329.13,45919.0,315.1378,315.2718,314.5727,315.224,45919.0
2018-03-15 13:55:00,329.15,329.16,327.7,327.92,59902.0,315.2431,315.2527,313.8544,314.0651,59902.0
2018-03-15 14:00:00,327.79,328.1,327.1,327.86,59881.0,313.9406,314.2375,313.2797,314.0076,59881.0
2018-03-15 14:05:00,327.82,328.7,327.6,328.55,65669.0,313.9693,314.8121,313.7586,314.6685,65669.0
2018-03-15 14:10:00,328.55,328.99,327.86,328.1,35273.0,314.6685,315.0899,314.0076,314.2375,35273.0
2018-03-15 14:15:00,328.12,328.87,328.02,328.65,49480.0,314.2566,314.9749,314.1609,314.7642,49480.0
2018-03-15 14:20:00,328.65,329.0,328.15,328.72,35009.0,314.7642,315.0995,314.2854,314.8313,35009.0
2018-03-15 14:25:00,328.78,329.17,328.4,328.86,27442.0,314.8887,315.2623,314.5248,314.9654,27442.0
2018-03-15 14:30:00,328.78,329.27,328.78,329.11,29265.0,314.8887,315.358,314.8887,315.2048,29265.0
2018-03-15 14:35:00,329.13,329.5,328.87,329.07,23969.0,315.224,315.5783,314.9749,315.1665,23969.0
2018-03-15 14:40:00,328.99,329.26,328.24,328.44,35268.0,315.0899,315.3485,314.3716,314.5631,35268.0
2018-03-15 14:45:00,328.4,328.86,328.34,328.46,33449.0,314.5248,314.9654,314.4673,314.5823,33449.0
2018-03-15 14:50:00,328.51,329.08,328.41,329.05,27981.0,314.6302,315.1761,314.5344,315.1473,27981.0
2018-03-15 14:55:00,329.08,329.97,329.06,329.96,45585.0,315.1761,316.0285,315.1569,316.0189,45585.0
2018-03-15 15:00:00,329.91,330.33,329.35,329.52,41064.0,315.971,316.3733,315.4347,315.5975,41064.0
2018-03-15 15:05:00,329.54,329.93,329.31,329.59,35126.0,315.6166,315.9902,315.3964,315.6645,35126.0
2018-03-15 15:10:00,329.53,329.86,329.3,329.54,28479.0,315.6071,315.9231,315.3868,315.6166,28479.0
2018-03-15 15:15:00,329.54,329.9,329.06,329.35,30811.0,315.6166,315.9614,315.1569,315.4347,30811.0
2018-03-15 15:20:00,329.39,329.77,329.0,329.51,32799.0,315.473,315.8369,315.0995,315.5879,32799.0
2018-03-15 15:25:00,329.5,329.8,329.39,329.77,22446.0,315.5783,315.8657,315.473,315.8369,22446.0
2018-03-15 15:30:00,329.76,329.84,329.35,329.5,40539.0,315.8273,315.904,315.4347,315.5783,40539.0
2018-03-15 15:35:00,329.46,329.66,329.05,329.15,40051.0,315.54,315.7316,315.1473,315.2431,40051.0
2018-03-15 15:40:00,329.17,329.42,328.82,328.82,59797.0,315.2623,315.5017,314.9271,314.9271,59797.0
2018-03-15 15:45:00,328.91,329.63,328.82,329.52,63820.0,315.0133,315.7028,314.9271,315.5975,63820.0
2018-03-15 15:50:00,329.51,329.65,328.81,328.89,78154.0,315.5879,315.722,314.9175,314.9941,78154.0
2018-03-15 15:55:00,328.89,330.2,328.85,329.91,220326.0,314.9941,316.2488,314.9558,315.971,220326.0
2018-03-16 09:30:00,329.82,330.07,327.28,328.32,1538464.0,315.8848,316.1242,313.4521,314.4482,1538464.0
2018-03-16 09:35:00,328.16,330.0,327.62,329.39,78596.0,314.2949,316.0572,313.7778,315.473,78596.0
2018-03-16 09:40:00,329.39,329.95,328.34,329.95,30553.0,315.473,316.0093,314.4673,316.0093,30553.0
2018-03-16 09:45:00,329.8,330.16,328.31,328.67,66668.0,315.8657,316.2104,314.4386,314.7834,66668.0
2018-03-16 09:50:00,328.79,329.45,328.75,328.8,34498.0,314.8983,315.5304,314.86,314.9079,34498.0
2018-03-16 09:55:00,328.87,329.02,328.2,328.38,56424.0,314.9749,315.1186,314.3333,314.5056,56424.0
2018-03-16 10:00:00,328.46,328.87,327.75,327.84,54351.0,314.5823,314.9749,313.9023,313.9885,54351.0
2018-03-16 10:05:00,327.84,328.17,327.36,327.43,48759.0,313.9885,314.3045,313.5287,313.5958,48759.0
2018-03-16 10:10:00,327.45,327.85,326.74,327.32,86978.0,313.6149,313.998,312.9349,313.4904,86978.0
2018-03-16 10:15:00,327.41,327.98,327.05,327.35,44706.0,313.5766,314.1225,313.2318,313.5192,44706.0
2018-03-16 10:20:00,327.27,327.47,326.28,326.4,44673.0,313.4425,313.6341,312.4944,312.6093,44673.0
2018-03-16 10:25:00,326.44,326.84,326.31,326.4,46319.0,312.6476,313.0307,312.5231,312.6093,46319.0
2018-03-16 10:30:00,326.36,327.2,326.34,326.73,53163.0,312.571,313.3755,312.5518,312.9254,53163.0
2018-03-16 10:35:00,326.7,326.96,326.33,326.33,34062.0,312.8966,313.1456,312.5423,312.5423,34062.0
2018-03-16 10:40:00,326.36,326.47,325.77,325.86,69514.0,312.571,312.6763,312.0059,312.0921,69514.0
2018-03-16 10:45:00,325.84,326.33,325.63,326.31,39724.0,312.073,312.5423,311.8718,312.5231,39724.0
2018-03-16 10:50:00,326.34,327.3,326.3,326.96,61134.0,312.5518,313.4713,312.5135,313.1456,61134.0
2018-03-16 10:55:00,326.95,327.16,326.66,326.96,44434.0,313.1361,313.3372,312.8583,313.1456,44434.0
2018-03-16 11:00:00,326.93,327.0,326.44,326.88,40577.0,313.1169,313.184,312.6476,313.069,40577.0
2018-03-16 11:05:00,326.91,326.95,326.52,326.52,27436.0,313.0978,313.1361,312.7242,312.7242,27436.0
2018-03-16 11:10:00,326.51,327.09,326.13,326.34,52158.0,312.7147,313.2702,312.3507,312.5518,52158.0
2018-03-16 11:15:00,326.28,326.9,325.92,326.9,28513.0,312.4944,313.0882,312.1496,313.0882,28513.0
2018-03-16 11:20:00,326.93,327.43,326.61,327.26,54767.0,313.1169,313.5958,312.8104,313.433,54767.0
2018-03-16 11:25:00,327.29,328.17,327.04,327.79,85850.0,313.4617,314.3045,313.2223,313.9406,85850.0
2018-03-16 11:30:00,327.87,328.41,327.61,328.39,57954.0,314.0172,314.5344,313.7682,314.5152,57954.0
2018-03-16 11:35:00,328.29,329.25,328.13,328.5,86518.0,314.4195,315.3389,314.2662,314.6206,86518.0
2018-03-16 11:40:00,328.43,328.45,327.58,327.62,46301.0,314.5535,314.5727,313.7394,313.7778,46301.0
2018-03-16 11:45:00,327.71,328.24,327.5,327.5,49395.0,313.864,314.3716,313.6628,313.6628,49395.0
2018-03-16 11:50:00,327.49,327.9,327.11,327.56,31849.0,313.6533,314.0459,313.2893,313.7203,31849.0
2018-03-16 11:55:00,327.58,327.58,327.02,327.03,44901.0,313.7394,313.7394,313.2031,313.2127,44901.0
2018-03-16 12:00:00,327.16,327.87,327.03,327.56,38725.0,313.3372,314.0172,313.2127,313.7203,38725.0
2018-03-16 12:05:00,327.67,327.71,327.14,327.51,28814.0,313.8256,313.864,313.318,313.6724,28814.0
2018-03-16 12:10:00,327.48,328.07,327.32,328.0,32077.0,313.6437,314.2087,313.4904,314.1417,32077.0
2018-03-16 12:15:00,328.0,328.49,328.0,328.35,37875.0,314.1417,314.611,314.1417,314.4769,37875.0
2018-03-16 12:20:00,328.32,328.66,328.32,328.42,36021.0,314.4482,314.7738,314.4482,314.544,36021.0
2018-03-16 12:25:00,328.41,328.45,327.76,328.17,30383.0,314.5344,314.5727,313.9118,314.3045,30383.0
2018-03-16 12:30:00,328.1,328.24,327.71,328.2,22055.0,314.2375,314.3716,313.864,314.3333,22055.0
2018-03-16 12:35:00,328.19,328.89,328.19,328.64,39384.0,314.3237,314.9941,314.3237,314.7547,39384.0
2018-03-16 12:40:00,328.56,329.0,328.36,328.71,30772.0,314.678,315.0995,314.4865,314.8217,30772.0
2018-03-16 12:45:00,328.68,329.6,328.68,329.5,47050.0,314.793,315.6741,314.793,315.5783,47050.0
2018-03-16 12:50:00,329.54,329.77,329.28,329.73,29366.0,315.6166,315.8369,315.3676,315.7986,29366.0
2018-03-16 12:55:00,329.68,329.75,329.29,329.38,26378.0,315.7507,315.8178,315.3772,315.4634,26378.0
2018-03-16 13:00:00,329.43,330.05,329.25,329.86,45781.0,315.5113,316.1051,315.3389,315.9231,45781.0
2018-03-16 13:05:00,329.82,330.12,329.64,329.99,39341.0,315.8848,316.1721,315.7124,316.0476,39341.0
2018-03-16 13:10:00,330.04,330.65,330.04,330.65,39569.0,316.0955,316.6797,316.0955,316.6797,39569.0
2018-03-16 13:15:00,330.7,330.83,330.03,330.07,64756.0,316.7276,316.8521,316.0859,316.1242,64756.0
2018-03-16 13:20:00,330.09,330.32,329.83,330.12,30352.0,316.1434,316.3637,315.8944,316.1721,30352.0
2018-03-16 13:25:00,330.12,330.16,329.16,329.72,44280.0,316.1721,316.2104,315.2527,315.789,44280.0
2018-03-16 13:30:00,329.78,330.3,329.77,330.22,28829.0,315.8465,316.3445,315.8369,316.2679,28829.0
2018-03-16 13:35:00,330.2,330.43,330.09,330.43,18300.0,316.2488,316.469,316.1434,316.469,18300.0
2018-03-16 13:40:00,330.44,330.52,329.61,329.78,30737.0,316.4786,316.5552,315.6837,315.8465,30737.0
2018-03-16 13:45:00,329.87,330.17,329.52,329.76,27952.0,315.9327,316.22,315.5975,315.8273,27952.0
2018-03-16 13:50:00,329.69,329.87,329.51,329.77,29107.0,315.7603,315.9327,315.5879,315.8369,29107.0
2018-03-16 13:55:00,329.71,330.07,329.71,329.98,22294.0,315.7795,316.1242,315.7795,316.038,22294.0
2018-03-16 14:00:00,330.01,330.41,330.01,330.31,26872.0,316.0668,316.4499,316.0668,316.3541,26872.0
2018-03-16 14:05:00,330.32,330.61,330.04,330.16,37783.0,316.3637,316.6414,316.0955,316.2104,37783.0
2018-03-16 14:10:00,330.12,330.18,329.73,330.04,25278.0,316.1721,316.2296,315.7986,316.0955,25278.0
2018-03-16 14:15:00,330.06,330.4,330.02,330.26,18658.0,316.1147,316.4403,316.0764,316.3062,18658.0
2018-03-16 14:20:00,330.29,330.3,329.91,330.03,26001.0,316.3349,316.3445,315.971,316.0859,26001.0
2018-03-16 14:25:00,330.08,330.12,329.59,329.81,26145.0,316.1338,316.1721,315.6645,315.8752,26145.0
2018-03-16 14:30:00,329.76,330.0,329.62,329.98,12446.0,315.8273,316.0572,315.6933,316.038,12446.0
2018-03-16 14:35:00,330.03,330.35,330.0,330.18,26710.0,316.0859,316.3924,316.0572,316.2296,26710.0
2018-03-16 14:40:00,330.18,330.22,330.02,330.02,19136.0,316.2296,316.2679,316.0764,316.0764,19136.0
2018-03-16 14:45:00,330.07,330.1,329.82,329.91,22906.0,316.1242,316.153,315.8848,315.971,22906.0
2018-03-16 14:50:00,329.95,330.09,329.79,330.0,15340.0,316.0093,316.1434,315.8561,316.0572,15340.0
2018-03-16 14:55:00,330.01,330.12,329.92,330.1,17009.0,316.0668,316.1721,315.9806,316.153,17009.0
2018-03-16 15:00:00,330.08,330.32,330.02,330.19,25922.0,316.1338,316.3637,316.0764,316.2392,25922.0
2018-03-16 15:05:00,330.19,330.35,329.85,330.09,29844.0,316.2392,316.3924,315.9135,316.1434,29844.0
2018-03-16 15:10:00,330.07,330.07,329.79,329.82,24685.0,316.1242,316.1242,315.8561,315.8848,24685.0
2018-03-16 15:15:00,329.88,329.88,329.51,329.86,23565.0,315.9423,315.9423,315.5879,315.9231,23565.0
2018-03-16 15:20:00,329.85,330.05,329.81,329.82,24791.0,315.9135,316.1051,315.8752,315.8848,24791.0
2018-03-16 15:25:00,329.86,330.25,329.81,330.17,58517.0,315.9231,316.2966,315.8752,316.22,58517.0
2018-03-16 15:30:00,330.24,330.67,330.2,330.49,67571.0,316.2871,316.6989,316.2488,316.5265,67571.0
2018-03-16 15:35:00,330.47,330.72,329.92,330.11,60979.0,316.5073,316.7468,315.9806,316.1626,60979.0
2018-03-16 15:40:00,330.13,330.5,330.12,330.45,49651.0,316.1817,316.5361,316.1721,316.4882,49651.0
2018-03-16 15:45:00,330.5,330.64,330.05,330.19,122515.0,316.5361,316.6702,316.1051,316.2392,122515.0
2018-03-16 15:50:00,330.19,330.36,330.08,330.28,79395.0,316.2392,316.402,316.1338,316.3254,79395.0
2018-03-16 15:55:00,330.3,330.64,329.65,329.8,326737.0,316.3445,316.6702,315.722,315.8657,326737.0
2018-03-19 09:30:00,327.45,328.34,327.2,327.75,125200.0,313.6149,314.4673,313.3755,313.9023,125200.0
2018-03-19 09:35:00,327.75,328.19,327.36,328.06,71772.0,313.9023,314.3237,313.5287,314.1992,71772.0
2018-03-19 09:40:00,327.96,328.34,326.88,326.88,65280.0,314.1034,314.4673,313.069,313.069,65280.0
2018-03-19 09:45:00,326.95,327.81,326.78,327.25,69866.0,313.1361,313.9597,312.9732,313.4234,69866.0
2018-03-19 09:50:00,327.07,327.78,327.05,327.6,39945.0,313.251,313.931,313.2318,313.7586,39945.0
2018-03-19 09:55:00,327.69,328.46,327.56,328.34,27163.0,313.8448,314.5823,313.7203,314.4673,27163.0
2018-03-19 10:00:00,328.23,328.55,327.59,328.54,37361.0,314.362,314.6685,313.749,314.6589,37361.0
2018-03-19 10:05:00,328.52,329.46,328.45,329.36,61739.0,314.6397,315.54,314.5727,315.4442,61739.0
2018-03-19 10:10:00,329.41,329.86,328.83,329.0,52773.0,315.4921,315.9231,314.9366,315.0995,52773.0
2018-03-19 10:15:00,329.13,329.74,329.02,329.72,45605.0,315.224,315.8082,315.1186,315.789,45605.0
2018-03-19 10:20:00,329.7,330.24,329.38,330.22,68233.0,315.7699,316.2871,315.4634,316.2679,68233.0
2018-03-19 10:25:00,330.18,331.38,329.89,331.16,103004.0,316.2296,317.3789,315.9518,317.1682,103004.0
2018-03-19 10:30:00,331.11,331.89,330.89,331.85,77215.0,317.1203,317.8673,316.9096,317.829,77215.0
2018-03-19 10:35:00,331.85,332.57,331.64,332.06,96221.0,317.829,318.5186,317.6279,318.0302,96221.0
2018-03-19 10:40:00,332.05,332.64,331.71,331.71,59135.0,318.0206,318.5857,317.695,317.695,59135.0
2018-03-19 10:45:00,331.71,332.43,331.56,331.91,52856.0,317.695,318.3845,317.5513,317.8865,52856.0
2018-03-19 10:50:00,331.88,331.96,330.64,330.74,49742.0,317.8578,317.9344,316.6702,316.7659,49742.0
2018-03-19 10:55:00,330.67,331.25,330.3,331.05,47739.0,316.6989,317.2544,316.3445,317.0628,47739.0
2018-03-19 11:00:00,331.0,331.1,330.5,330.5,42685.0,317.015,317.1107,316.5361,316.5361,42685.0
2018-03-19 11:05:00,330.46,331.31,330.46,331.19,70615.0,316.4978,317.3119,316.4978,317.1969,70615.0
2018-03-19 11:10:00,331.29,331.64,330.88,331.18,42012.0,317.2927,317.6279,316.9,317.1873,42012.0
2018-03-19 11:15:00,331.2,331.29,330.28,330.32,54763.0,317.2065,317.2927,316.3254,316.3637,54763.0
2018-03-19 11:20:00,330.36,331.3,330.16,331.17,57726.0,316.402,317.3023,316.2104,317.1778,57726.0
2018-03-19 11:25:00,331.18,331.4,331.08,331.1,37819.0,317.1873,317.3981,317.0916,317.1107,37819.0
2018-03-19 11:30:00,331.15,331.45,330.7,331.45,45990.0,317.1586,317.4459,316.7276,317.4459,45990.0
2018-03-19 11:35:00,331.43,332.24,331.22,332.1,71321.0,317.4268,318.2026,317.2257,318.0685,71321.0
2018-03-19 11:40:00,332.06,332.17,331.57,331.69,41451.0,318.0302,318.1355,317.5609,317.6758,41451.0
2018-03-19 11:45:00,331.71,331.78,330.75,331.4,50333.0,317.695,317.762,316.7755,317.3981,50333.0
2018-03-19 11:50:00,331.24,331.8,331.0,331.5,42848.0,317.2448,317.7812,317.015,317.4938,42848.0
2018-03-19 11:55:00,331.55,331.8,331.0,331.55,27616.0,317.5417,317.7812,317.015,317.5417,27616.0
2018-03-19 12:00:00,331.48,332.22,331.28,331.75,39883.0,317.4747,318.1834,317.2831,317.7333,39883.0
2018-03-19 12:05:00,331.82,331.99,331.2,331.41,37106.0,317.8003,317.9631,317.2065,317.4076,37106.0
2018-03-19 12:10:00,331.32,331.88,331.3,331.45,28271.0,317.3214,317.8578,317.3023,317.4459,28271.0
2018-03-19 12:15:00,331.58,331.72,331.23,331.5,23219.0,317.5704,317.7045,317.2352,317.4938,23219.0
2018-03-19 12:20:00,331.46,332.16,331.3,331.99,39474.0,317.4555,318.1259,317.3023,317.9631,39474.0
2018-03-19 12:25:00,331.99,333.0,331.9,332.93,88014.0,317.9631,318.9304,317.8769,318.8634,88014.0
2018-03-19 12:30:00,332.98,333.33,331.97,332.35,68481.0,318.9113,319.2465,317.944,318.3079,68481.0
2018-03-19 12:35:00,332.41,332.63,332.12,332.29,28774.0,318.3654,318.5761,318.0876,318.2504,28774.0
2018-03-19 12:40:00,332.23,332.43,331.65,331.65,36014.0,318.193,318.3845,317.6375,317.6375,36014.0
2018-03-19 12:45:00,331.64,331.64,329.9,330.26,64961.0,317.6279,317.6279,315.9614,316.3062,64961.0
2018-03-19 12:50:00,330.28,330.58,330.08,330.47,26148.0,316.3254,316.6127,316.1338,316.5073,26148.0
2018-03-19 12:55:00,330.53,330.87,330.47,330.61,33358.0,316.5648,316.8904,316.5073,316.6414,33358.0
2018-03-19 13:00:00,330.53,330.53,329.69,329.69,41538.0,316.5648,316.5648,315.7603,315.7603,41538.0
2018-03-19 13:05:00,329.63,329.78,327.89,328.13,63587.0,315.7028,315.8465,314.0364,314.2662,63587.0
2018-03-19 13:10:00,328.15,329.06,327.66,329.06,45214.0,314.2854,315.1569,313.8161,315.1569,45214.0
2018-03-19 13:15:00,329.08,329.9,328.94,329.56,53557.0,315.1761,315.9614,315.042,315.6358,53557.0
2018-03-19 13:20:00,329.53,329.8,329.48,329.71,24204.0,315.6071,315.8657,315.5592,315.7795,24204.0
2018-03-19 13:25:00,329.69,329.69,328.51,329.25,35610.0,315.7603,315.7603,314.6302,315.3389,35610.0
2018-03-19 13:30:00,329.13,329.68,328.69,328.94,25567.0,315.224,315.7507,314.8026,315.042,25567.0
2018-03-19 13:35:00,328.82,329.64,328.82,329.58,25804.0,314.9271,315.7124,314.9271,315.6549,25804.0
2018-03-19 13:40:00,329.57,330.06,329.34,329.94,26145.0,315.6454,316.1147,315.4251,315.9997,26145.0
2018-03-19 13:45:00,329.96,330.72,329.85,330.6,34190.0,316.0189,316.7468,315.9135,316.6319,34190.0
2018-03-19 13:50:00,330.54,330.9,329.94,330.04,23787.0,316.5744,316.9192,315.9997,316.0955,23787.0
2018-03-19 13:55:00,330.11,330.8,329.97,330.8,27834.0,316.1626,316.8234,316.0285,316.8234,27834.0
2018-03-19 14:00:00,330.69,331.16,330.47,331.0,49233.0,316.718,317.1682,316.5073,317.015,49233.0
2018-03-19 14:05:00,331.0,331.17,330.71,330.81,39448.0,317.015,317.1778,316.7372,316.833,39448.0
2018-03-19 14:10:00,330.81,330.96,330.38,330.6,27748.0,316.833,316.9766,316.4211,316.6319,27748.0
2018-03-19 14:15:00,330.55,330.76,330.01,330.01,20503.0,316.584,316.7851,316.0668,316.0668,20503.0
2018-03-19 14:20:00,330.08,330.22,329.51,329.6,35449.0,316.1338,316.2679,315.5879,315.6741,35449.0
2018-03-19 14:25:00,329.72,330.54,329.58,330.48,32893.0,315.789,316.5744,315.6549,316.5169,32893.0
2018-03-19 14:30:00,330.39,330.46,329.64,329.79,21483.0,316.4307,316.4978,315.7124,315.8561,21483.0
2018-03-19 14:35:00,329.64,329.86,328.39,329.07,49648.0,315.7124,315.9231,314.5152,315.1665,49648.0
2018-03-19 14:40:00,329.0,329.53,328.35,329.51,30009.0,315.0995,315.6071,314.4769,315.5879,30009.0
2018-03-19 14:45:00,329.6,330.0,329.33,329.43,28485.0,315.6741,316.0572,315.4155,315.5113,28485.0
2018-03-19 14:50:00,329.35,330.0,329.05,329.91,29116.0,315.4347,316.0572,315.1473,315.971,29116.0
2018-03-19 14:55:00,329.88,330.75,329.79,330.17,39924.0,315.9423,316.7755,315.8561,316.22,39924.0
2018-03-19 15:00:00,330.35,330.35,329.5,330.1,28882.0,316.3924,316.3924,315.5783,316.153,28882.0
2018-03-19 15:05:00,330.0,330.48,329.5,329.87,22526.0,316.0572,316.5169,315.5783,315.9327,22526.0
2018-03-19 15:10:00,329.92,330.47,329.8,330.39,15804.0,315.9806,316.5073,315.8657,316.4307,15804.0
2018-03-19 15:15:00,330.41,331.8,330.4,331.34,77683.0,316.4499,317.7812,316.4403,317.3406,77683.0
2018-03-19 15:20:00,331.41,331.63,330.64,331.04,28863.0,317.4076,317.6183,316.6702,317.0533,28863.0
2018-03-19 15:25:00,331.11,331.29,330.63,330.69,30060.0,317.1203,317.2927,316.6606,316.718,30060.0
2018-03-19 15:30:00,330.66,330.71,329.92,330.35,48309.0,316.6893,316.7372,315.9806,316.3924,48309.0
2018-03-19 15:35:00,330.35,331.32,330.03,331.01,56654.0,316.3924,317.3214,316.0859,317.0245,56654.0
2018-03-19 15:40:00,330.93,331.03,330.56,330.64,41514.0,316.9479,317.0437,316.5935,316.6702,41514.0
2018-03-19 15:45:00,330.65,331.34,330.65,331.13,82696.0,316.6797,317.3406,316.6797,317.1395,82696.0
2018-03-19 15:50:00,331.12,331.18,330.71,331.04,60117.0,317.1299,317.1873,316.7372,317.0533,60117.0
2018-03-19 15:55:00,331.09,331.96,331.07,331.74,163971.0,317.1011,317.9344,317.082,317.7237,163971.0
2018-03-20 09:30:00,331.84,334.54,331.0,334.26,162409.0,317.8195,320.4054,317.015,320.1372,162409.0
2018-03-20 09:35:00,334.44,334.47,332.61,334.0,72559.0,320.3096,320.3383,318.5569,319.8882,72559.0
2018-03-20 09:40:00,334.17,335.37,334.17,334.98,101115.0,320.051,321.2003,320.051,320.8268,101115.0
2018-03-20 09:45:00,335.08,336.35,335.08,335.76,114824.0,320.9226,322.1389,320.9226,321.5738,114824.0
2018-03-20 09:50:00,335.75,336.73,335.23,336.17,72109.0,321.5643,322.5029,321.0662,321.9665,72109.0
2018-03-20 09:55:00,336.14,336.18,334.86,335.09,81294.0,321.9378,321.9761,320.7119,320.9321,81294.0
2018-03-20 10:00:00,335.09,336.81,334.9,336.49,88463.0,320.9321,322.5795,320.7502,322.273,88463.0
2018-03-20 10:05:00,336.54,337.04,336.29,336.51,88392.0,322.3209,322.7998,322.0814,322.2921,88392.0
2018-03-20 10:10:00,336.49,337.69,336.48,337.28,91251.0,322.273,323.4223,322.2634,323.0296,91251.0
2018-03-20 10:15:00,337.24,338.89,336.95,338.89,94089.0,322.9913,324.5716,322.7136,324.5716,94089.0
2018-03-20 10:20:00,338.81,339.44,338.43,339.03,107587.0,324.495,325.0984,324.131,324.7057,107587.0
2018-03-20 10:25:00,339.01,339.33,337.9,339.32,88834.0,324.6865,324.993,323.6234,324.9834,88834.0
2018-03-20 10:30:00,339.28,339.7,338.52,338.68,114427.0,324.9451,325.3474,324.2172,324.3705,114427.0
2018-03-20 10:35:00,338.59,339.33,338.31,338.92,82700.0,324.2843,324.993,324.0161,324.6003,82700.0
2018-03-20 10:40:00,338.81,339.58,338.47,338.7,43787.0,324.495,325.2324,324.1693,324.3896,43787.0
2018-03-20 10:45:00,338.68,339.39,338.68,338.99,39959.0,324.3705,325.0505,324.3705,324.6674,39959.0
2018-03-20 10:50:00,339.04,339.56,338.84,339.4,40869.0,324.7153,325.2133,324.5237,325.06,40869.0
2018-03-20 10:55:00,339.4,339.4,338.31,338.85,43462.0,325.06,325.06,324.0161,324.5333,43462.0
2018-03-20 11:00:00,338.94,339.11,337.39,337.72,48902.0,324.6195,324.7823,323.135,323.451,48902.0
2018-03-20 11:05:00,337.76,338.32,337.64,338.02,31189.0,323.4893,324.0257,323.3744,323.7383,31189.0
2018-03-20 11:10:00,337.96,338.28,337.06,337.3,27682.0,323.6809,323.9874,322.8189,323.0488,27682.0
2018-03-20 11:15:00,337.35,337.78,337.16,337.16,37758.0,323.0967,323.5085,322.9147,322.9147,37758.0
2018-03-20 11:20:00,337.13,337.38,336.9,337.02,78320.0,322.886,323.1254,322.6657,322.7806,78320.0
2018-03-20 11:25:00,336.98,337.6,336.9,337.6,45611.0,322.7423,323.3361,322.6657,323.3361,45611.0
2018-03-20 11:30:00,337.48,338.04,337.48,337.91,28338.0,323.2212,323.7575,323.2212,323.633,28338.0
2018-03-20 11:35:00,337.8,337.8,337.1,337.14,26273.0,323.5276,323.5276,322.8572,322.8955,26273.0
2018-03-20 11:40:00,337.04,337.34,336.72,337.31,30493.0,322.7998,323.0871,322.4933,323.0583,30493.0
2018-03-20 11:45:00,337.24,337.24,336.8,336.98,38401.0,322.9913,322.9913,322.5699,322.7423,38401.0
2018-03-20 11:50:00,336.98,337.03,335.71,336.0,73075.0,322.7423,322.7902,321.5259,321.8037,73075.0
2018-03-20 11:55:00,335.91,336.91,335.85,336.82,35150.0,321.7175,322.6752,321.66,322.5891,35150.0
2018-03-20 12:00:00,336.89,336.91,336.38,336.64,34289.0,322.6561,322.6752,322.1676,322.4167,34289.0
2018-03-20 12:05:00,336.62,336.88,336.51,336.64,22554.0,322.3975,322.6465,322.2921,322.4167,22554.0
2018-03-20 12:10:00,336.53,337.49,336.4,337.22,21067.0,322.3113,323.2307,322.1868,322.9722,21067.0
2018-03-20 12:15:00,337.19,337.86,337.17,337.53,36769.0,322.9434,323.5851,322.9243,323.2691,36769.0
2018-03-20 12:20:00,337.5,338.16,337.34,338.16,27680.0,323.2403,323.8724,323.0871,323.8724,27680.0
2018-03-20 12:25:00,338.16,338.84,338.05,338.27,37655.0,323.8724,324.5237,323.7671,323.9778,37655.0
2018-03-20 12:30:00,338.25,338.64,338.1,338.3,26588.0,323.9586,324.3322,323.815,324.0065,26588.0
2018-03-20 12:35:00,338.36,339.15,338.15,338.23,78540.0,324.064,324.8206,323.8629,323.9395,78540.0
2018-03-20 12:40:00,338.29,338.78,338.21,338.46,27004.0,323.9969,324.4662,323.9203,324.1598,27004.0
2018-03-20 12:45:00,338.49,338.5,337.77,338.3,25916.0,324.1885,324.1981,323.4989,324.0065,25916.0
2018-03-20 12:50:00,338.29,338.54,338.18,338.44,15889.0,323.9969,324.2364,323.8916,324.1406,15889.0
2018-03-20 12:55:00,338.5,338.51,337.88,338.0,22489.0,324.1981,324.2076,323.6043,323.7192,22489.0
2018-03-20 13:00:00,337.97,338.36,337.93,338.07,14336.0,323.6905,324.064,323.6522,323.7862,14336.0
2018-03-20 13:05:00,338.08,338.24,337.65,337.72,18145.0,323.7958,323.9491,323.384,323.451,18145.0
2018-03-20 13:10:00,337.66,337.95,337.18,337.37,15819.0,323.3936,323.6713,322.9338,323.1158,15819.0
2018-03-20 13:15:00,337.23,337.51,337.11,337.28,13871.0,322.9817,323.2499,322.8668,323.0296,13871.0
2018-03-20 13:20:00,337.24,337.49,337.18,337.31,22574.0,322.9913,323.2307,322.9338,323.0583,22574.0
2018-03-20 13:25:00,337.4,337.65,337.27,337.5,13183.0,323.1445,323.384,323.02,323.2403,13183.0
2018-03-20 13:30:00,337.46,337.61,337.2,337.23,14365.0,323.202,323.3457,322.953,322.9817,14365.0
2018-03-20 13:35:00,337.21,337.45,337.2,337.34,29436.0,322.9626,323.1924,322.953,323.0871,29436.0
2018-03-20 13:40:00,337.35,337.41,337.21,337.27,19312.0,323.0967,323.1541,322.9626,323.02,19312.0
2018-03-20 13:45:00,337.32,337.83,337.21,337.82,29434.0,323.0679,323.5564,322.9626,323.5468,29434.0
2018-03-20 13:50:00,337.78,338.19,337.78,338.07,35585.0,323.5085,323.9012,323.5085,323.7862,35585.0
2018-03-20 13:55:00,338.02,338.08,337.55,337.56,20983.0,323.7383,323.7958,323.2882,323.2978,20983.0
2018-03-20 14:00:00,337.62,337.82,337.24,337.58,39391.0,323.3552,323.5468,322.9913,323.3169,39391.0
2018-03-20 14:05:00,337.64,338.04,337.62,337.82,34063.0,323.3744,323.7575,323.3552,323.5468,34063.0
2018-03-20 14:10:00,337.83,338.0,337.6,337.81,26111.0,323.5564,323.7192,323.3361,323.5372,26111.0
2018-03-20 14:15:00,337.82,338.1,337.82,337.96,17351.0,323.5468,323.815,323.5468,323.6809,17351.0
2018-03-20 14:20:00,338.03,338.19,337.9,337.98,24801.0,323.7479,323.9012,323.6234,323.7,24801.0
2018-03-20 14:25:00,337.95,338.15,337.81,338.14,28673.0,323.6713,323.8629,323.5372,323.8533,28673.0
2018-03-20 14:30:00,338.1,338.46,338.09,338.35,41134.0,323.815,324.1598,323.8054,324.0544,41134.0
2018-03-20 14:35:00,338.42,338.44,337.95,338.14,18316.0,324.1214,324.1406,323.6713,323.8533,18316.0
2018-03-20 14:40:00,338.08,338.35,337.92,338.29,29916.0,323.7958,324.0544,323.6426,323.9969,29916.0
2018-03-20 14:45:00,338.33,338.34,338.15,338.26,31405.0,324.0353,324.0448,323.8629,323.9682,31405.0
2018-03-20 14:50:00,338.23,338.8,338.23,338.45,37586.0,323.9395,324.4854,323.9395,324.1502,37586.0
2018-03-20 14:55:00,338.5,338.59,338.15,338.41,38031.0,324.1981,324.2843,323.8629,324.1119,38031.0
2018-03-20 15:00:00,338.36,338.61,338.3,338.3,37997.0,324.064,324.3034,324.0065,324.0065,37997.0
2018-03-20 15:05:00,338.32,338.73,338.29,338.62,33807.0,324.0257,324.4184,323.9969,324.313,33807.0
2018-03-20 15:10:00,338.64,338.7,338.45,338.69,29658.0,324.3322,324.3896,324.1502,324.38,29658.0
2018-03-20 15:15:00,338.66,338.71,338.27,338.28,37834.0,324.3513,324.3992,323.9778,323.9874,37834.0
2018-03-20 15:20:00,338.31,338.47,338.24,338.27,28009.0,324.0161,324.1693,323.9491,323.9778,28009.0
2018-03-20 15:25:00,338.25,338.29,338.02,338.21,31751.0,323.9586,323.9969,323.7383,323.9203,31751.0
2018-03-20 15:30:00,338.22,338.41,338.02,338.39,37580.0,323.9299,324.1119,323.7383,324.0927,37580.0
2018-03-20 15:35:00,338.38,338.45,337.55,337.57,69620.0,324.0831,324.1502,323.2882,323.3074,69620.0
2018-03-20 15:40:00,337.55,337.62,337.19,337.53,62340.0,323.2882,323.3552,322.9434,323.2691,62340.0
2018-03-20 15:45:00,337.61,338.44,337.57,338.28,111109.0,323.3457,324.1406,323.3074,323.9874,111109.0
2018-03-20 15:50:00,338.25,338.25,337.52,337.7,73664.0,323.9586,323.9586,323.2595,323.4319,73664.0
2018-03-20 15:55:00,337.74,337.9,337.36,337.81,184715.0,323.4702,323.6234,323.1062,323.5372,184715.0
2018-03-21 09:30:00,337.07,337.98,335.21,336.36,73474.0,322.8285,323.7,321.0471,322.1485,73474.0
2018-03-21 09:35:00,335.98,336.74,335.17,335.75,49399.0,321.7845,322.5124,321.0088,321.5643,49399.0
2018-03-21 09:40:00,335.91,336.6,335.43,336.44,27422.0,321.7175,322.3783,321.2578,322.2251,27422.0
2018-03-21 09:45:00,336.3,337.62,335.92,335.98,52028.0,322.091,323.3552,321.7271,321.7845,52028.0
2018-03-21 09:50:00,335.98,336.96,335.81,336.32,58400.0,321.7845,322.7231,321.6217,322.1102,58400.0
2018-03-21 09:55:00,336.22,336.41,335.51,335.91,46881.0,322.0144,322.1964,321.3344,321.7175,46881.0
2018-03-21 10:00:00,335.91,336.89,335.79,336.89,21255.0,321.7175,322.6561,321.6026,322.6561,21255.0
2018-03-21 10:05:00,336.99,336.99,336.46,336.46,39417.0,322.7519,322.7519,322.2443,322.2443,39417.0
2018-03-21 10:10:00,336.47,336.47,335.55,336.2,76166.0,322.2538,322.2538,321.3727,321.9952,76166.0
2018-03-21 10:15:00,336.13,336.22,335.4,335.84,54514.0,321.9282,322.0144,321.229,321.6505,54514.0
2018-03-21 10:20:00,335.86,336.32,335.63,335.71,35251.0,321.6696,322.1102,321.4493,321.5259,35251.0
2018-03-21 10:25:00,335.74,336.22,335.62,336.09,21476.0,321.5547,322.0144,321.4398,321.8899,21476.0
2018-03-21 10:30:00,335.98,336.1,335.76,335.85,24911.0,321.7845,321.8995,321.5738,321.66,24911.0
2018-03-21 10:35:00,335.9,336.73,335.56,336.67,28783.0,321.7079,322.5029,321.3823,322.4454,28783.0
2018-03-21 10:40:00,336.67,336.75,336.22,336.6,17150.0,322.4454,322.522,322.0144,322.3783,17150.0
2018-03-21 10:45:00,336.69,337.0,336.61,336.68,20619.0,322.4645,322.7614,322.3879,322.455,20619.0
2018-03-21 10:50:00,336.62,337.31,336.6,337.0,41939.0,322.3975,323.0583,322.3783,322.7614,41939.0
2018-03-21 10:55:00,337.09,337.37,336.8,336.81,22726.0,322.8476,323.1158,322.5699,322.5795,22726.0
2018-03-21 11:00:00,336.78,336.97,336.56,336.9,12367.0,322.5507,322.7327,322.34,322.6657,12367.0
2018-03-21 11:05:00,336.93,337.49,336.75,337.42,8333.0,322.6944,323.2307,322.522,323.1637,8333.0
2018-03-21 11:10:00,337.44,337.68,337.3,337.36,15119.0,323.1829,323.4127,323.0488,323.1062,15119.0
2018-03-21 11:15:00,337.47,337.98,337.47,337.97,13724.0,323.2116,323.7,323.2116,323.6905,13724.0
2018-03-21 11:20:00,337.94,338.46,337.94,338.24,21250.0,323.6617,324.1598,323.6617,323.9491,21250.0
2018-03-21 11:25:00,338.35,338.52,338.28,338.42,25821.0,324.0544,324.2172,323.9874,324.1214,25821.0
2018-03-21 11:30:00,338.45,338.8,338.37,338.43,29794.0,324.1502,324.4854,324.0736,324.131,29794.0
2018-03-21 11:35:00,338.41,339.21,338.41,339.14,23770.0,324.1119,324.8781,324.1119,324.811,23770.0
2018-03-21 11:40:00,339.14,339.36,338.98,339.21,22488.0,324.811,325.0217,324.6578,324.8781,22488.0
2018-03-21 11:45:00,339.34,339.83,339.22,339.73,39076.0,325.0026,325.4719,324.8876,325.3761,39076.0
2018-03-21 11:50:00,339.8,341.3,339.38,341.3,82916.0,325.4431,326.8798,325.0409,326.8798,82916.0
2018-03-21 11:55:00,341.36,341.75,341.01,341.25,75180.0,326.9372,327.3108,326.602,326.8319,75180.0
2018-03-21 12:00:00,341.25,341.43,340.85,341.22,36826.0,326.8319,327.0043,326.4488,326.8031,36826.0
2018-03-21 12:05:00,341.17,341.75,340.93,341.59,28104.0,326.7553,327.3108,326.5254,327.1575,28104.0
2018-03-21 12:10:00,341.65,341.8,341.32,341.48,34279.0,327.215,327.3586,326.8989,327.0522,34279.0
2018-03-21 12:15:00,341.55,341.89,341.46,341.62,21576.0,327.1192,327.4448,327.033,327.1862,21576.0
2018-03-21 12:20:00,341.74,341.88,341.53,341.57,31850.0,327.3012,327.4353,327.1,327.1384,31850.0
2018-03-21 12:25:00,341.57,341.66,341.25,341.52,15966.0,327.1384,327.2246,326.8319,327.0905,15966.0
2018-03-21 12:30:00,341.55,341.56,341.14,341.17,14730.0,327.1192,327.1288,326.7265,326.7553,14730.0
2018-03-21 12:35:00,341.22,341.5,341.05,341.39,15190.0,326.8031,327.0713,326.6403,326.966,15190.0
2018-03-21 12:40:00,341.38,341.46,340.84,341.08,36348.0,326.9564,327.033,326.4392,326.6691,36348.0
2018-03-21 12:45:00,341.0,341.07,340.65,340.85,13076.0,326.5924,326.6595,326.2572,326.4488,13076.0
2018-03-21 12:50:00,340.93,341.14,340.81,341.03,8885.0,326.5254,326.7265,326.4105,326.6212,8885.0
2018-03-21 12:55:00,341.0,341.01,340.76,340.9,9565.0,326.5924,326.602,326.3626,326.4967,9565.0
2018-03-21 13:00:00,340.95,340.95,340.32,340.32,16063.0,326.5446,326.5446,325.9412,325.9412,16063.0
2018-03-21 13:05:00,340.43,340.49,339.59,339.61,21619.0,326.0465,326.104,325.242,325.2612,21619.0
2018-03-21 13:10:00,339.59,340.06,339.58,339.78,18806.0,325.242,325.6922,325.2324,325.424,18806.0
2018-03-21 13:15:00,339.71,339.89,339.3,339.45,16226.0,325.3569,325.5293,324.9643,325.1079,16226.0
2018-03-21 13:20:00,339.38,340.12,339.37,340.12,9121.0,325.0409,325.7496,325.0313,325.7496,9121.0
2018-03-21 13:25:00,340.11,340.27,339.94,340.13,10740.0,325.74,325.8933,325.5772,325.7592,10740.0
2018-03-21 13:30:00,340.07,340.31,339.94,340.19,21254.0,325.7017,325.9316,325.5772,325.8167,21254.0
2018-03-21 13:35:00,340.2,340.5,339.58,339.58,13666.0,325.8262,326.1136,325.2324,325.2324,13666.0
2018-03-21 13:40:00,339.65,340.12,339.59,340.03,10410.0,325.2995,325.7496,325.242,325.6634,10410.0
2018-03-21 13:45:00,339.99,340.62,339.99,340.42,13298.0,325.6251,326.2285,325.6251,326.0369,13298.0
2018-03-21 13:50:00,340.5,340.62,340.22,340.4,19015.0,326.1136,326.2285,325.8454,326.0178,19015.0
2018-03-21 13:55:00,340.36,340.45,339.91,339.91,15609.0,325.9795,326.0657,325.5485,325.5485,15609.0
2018-03-21 14:00:00,339.75,341.5,339.21,339.8,65789.0,325.3953,327.0713,324.8781,325.4431,65789.0
2018-03-21 14:05:00,339.82,341.31,339.79,341.2,34948.0,325.4623,326.8893,325.4336,326.784,34948.0
2018-03-21 14:10:00,340.83,341.24,340.39,341.11,22448.0,326.4296,326.8223,326.0082,326.6978,22448.0
2018-03-21 14:15:00,340.98,341.91,340.98,341.27,53388.0,326.5733,327.464,326.5733,326.851,53388.0
2018-03-21 14:20:00,341.22,341.29,340.25,340.5,28583.0,326.8031,326.8702,325.8741,326.1136,28583.0
2018-03-21 14:25:00,340.46,340.59,339.52,340.32,40170.0,326.0753,326.1998,325.175,325.9412,40170.0
2018-03-21 14:30:00,340.31,340.71,339.89,340.69,23121.0,325.9316,326.3147,325.5293,326.2955,23121.0
2018-03-21 14:35:00,340.53,340.67,339.31,339.54,28332.0,326.1423,326.2764,324.9738,325.1941,28332.0
2018-03-21 14:40:00,339.63,339.9,339.0,339.75,26627.0,325.2803,325.5389,324.6769,325.3953,26627.0
2018-03-21 14:45:00,339.87,339.87,338.4,338.52,25255.0,325.5102,325.5102,324.1023,324.2172,25255.0
2018-03-21 14:50:00,338.44,338.52,336.75,336.85,84194.0,324.1406,324.2172,322.522,322.6178,84194.0
2018-03-21 14:55:00,336.82,337.44,336.6,337.1,49696.0,322.5891,323.1829,322.3783,322.8572,49696.0
2018-03-21 15:00:00,337.1,338.62,337.0,338.53,42116.0,322.8572,324.313,322.7614,324.2268,42116.0
2018-03-21 15:05:00,338.54,338.79,337.42,338.66,30759.0,324.2364,324.4758,323.1637,324.3513,30759.0
2018-03-21 15:10:00,338.75,340.18,338.41,340.18,41178.0,324.4375,325.8071,324.1119,325.8071,41178.0
2018-03-21 15:15:00,340.01,340.18,339.5,339.91,28601.0,325.6443,325.8071,325.1558,325.5485,28601.0
2018-03-21 15:20:00,339.76,340.16,339.49,339.63,16116.0,325.4048,325.7879,325.1462,325.2803,16116.0
2018-03-21 15:25:00,339.56,339.77,338.76,339.03,25456.0,325.2133,325.4144,324.4471,324.7057,25456.0
2018-03-21 15:30:00,339.11,339.34,338.71,339.14,23949.0,324.7823,325.0026,324.3992,324.811,23949.0
2018-03-21 15:35:00,339.17,339.72,339.12,339.29,28989.0,324.8398,325.3665,324.7919,324.9547,28989.0
2018-03-21 15:40:00,339.28,339.28,338.47,338.47,22630.0,324.9451,324.9451,324.1693,324.1693,22630.0
2018-03-21 15:45:00,338.42,339.24,338.33,338.95,29707.0,324.1214,324.9068,324.0353,324.6291,29707.0
2018-03-21 15:50:00,338.92,338.92,337.96,338.03,53972.0,324.6003,324.6003,323.6809,323.7479,53972.0
2018-03-21 15:55:00,338.07,338.08,337.01,337.22,208688.0,323.7862,323.7958,322.771,322.9722,208688.0
2018-03-22 09:30:00,330.11,331.0,328.16,329.46,216245.0,316.1626,317.015,314.2949,315.54,216245.0
2018-03-22 09:35:00,329.36,332.15,329.0,331.87,89033.0,315.4442,318.1164,315.0995,317.8482,89033.0
2018-03-22 09:40:00,332.02,332.68,330.47,331.29,80938.0,317.9919,318.624,316.5073,317.2927,80938.0
2018-03-22 09:45:00,331.4,331.81,330.81,331.22,32079.0,317.3981,317.7907,316.833,317.2257,32079.0
2018-03-22 09:50:00,331.31,331.53,330.06,330.22,32367.0,317.3119,317.5226,316.1147,316.2679,32367.0
2018-03-22 09:55:00,330.28,330.81,330.13,330.29,17466.0,316.3254,316.833,316.1817,316.3349,17466.0
2018-03-22 10:00:00,330.13,331.06,329.73,330.63,42983.0,316.1817,317.0724,315.7986,316.6606,42983.0
2018-03-22 10:05:00,330.67,331.07,330.14,330.87,25408.0,316.6989,317.082,316.1913,316.8904,25408.0
2018-03-22 10:10:00,330.84,332.65,330.43,332.29,42738.0,316.8617,318.5952,316.469,318.2504,42738.0
2018-03-22 10:15:00,332.17,332.48,331.35,331.76,33956.0,318.1355,318.4324,317.3502,317.7428,33956.0
2018-03-22 10:20:00,331.48,331.7,330.71,330.79,29075.0,317.4747,317.6854,316.7372,316.8138,29075.0
2018-03-22 10:25:00,330.97,331.28,330.5,330.79,35177.0,316.9862,317.2831,316.5361,316.8138,35177.0
2018-03-22 10:30:00,330.78,330.89,330.11,330.41,25343.0,316.8042,316.9096,316.1626,316.4499,25343.0
2018-03-22 10:35:00,330.31,330.61,330.02,330.45,22179.0,316.3541,316.6414,316.0764,316.4882,22179.0
2018-03-22 10:40:00,330.58,330.76,330.14,330.36,26172.0,316.6127,316.7851,316.1913,316.402,26172.0
2018-03-22 10:45:00,330.22,330.51,329.53,329.65,37957.0,316.2679,316.5457,315.6071,315.722,37957.0
2018-03-22 10:50:00,329.54,329.7,328.62,328.82,55584.0,315.6166,315.7699,314.7355,314.9271,55584.0
2018-03-22 10:55:00,328.8,328.81,328.06,328.32,39506.0,314.9079,314.9175,314.1992,314.4482,39506.0
2018-03-22 11:00:00,328.31,329.41,328.31,329.11,36245.0,314.4386,315.4921,314.4386,315.2048,36245.0
2018-03-22 11:05:00,329.23,329.86,328.49,328.56,38209.0,315.3197,315.9231,314.611,314.678,38209.0
2018-03-22 11:10:00,328.68,329.14,327.5,327.69,68522.0,314.793,315.2335,313.6628,313.8448,68522.0
2018-03-22 11:15:00,327.63,327.97,326.61,326.61,45327.0,313.7873,314.113,312.8104,312.8104,45327.0
2018-03-22 11:20:00,326.6,326.74,324.5,324.94,106625.0,312.8009,312.9349,310.7896,311.211,106625.0
2018-03-22 11:25:00,325.07,325.94,324.51,325.94,67199.0,311.3355,312.1687,310.7992,312.1687,67199.0
2018-03-22 11:30:00,325.96,326.37,324.74,325.04,45096.0,312.1879,312.5806,311.0194,311.3068,45096.0
2018-03-22 11:35:00,325.0,325.5,324.61,325.25,45659.0,311.2685,311.7473,310.8949,311.5079,45659.0
2018-03-22 11:40:00,325.34,325.88,324.35,325.86,56510.0,311.5941,312.1113,310.6459,312.0921,56510.0
2018-03-22 11:45:00,325.74,325.74,324.87,324.99,58306.0,311.9772,311.9772,311.1439,311.2589,58306.0
2018-03-22 11:50:00,324.99,325.53,324.66,325.23,45961.0,311.2589,311.7761,310.9428,311.4887,45961.0
2018-03-22 11:55:00,325.17,325.79,324.74,324.75,35806.0,311.4313,312.0251,311.0194,311.029,35806.0
2018-03-22 12:00:00,324.83,324.83,323.58,324.04,74544.0,311.1056,311.1056,309.9085,310.349,74544.0
2018-03-22 12:05:00,324.04,324.04,323.22,323.68,54083.0,310.349,310.349,309.5637,310.0042,54083.0
2018-03-22 12:10:00,323.68,324.4,323.35,323.61,38757.0,310.0042,310.6938,309.6882,309.9372,38757.0
2018-03-22 12:15:00,323.58,327.08,323.13,325.68,170240.0,309.9085,313.2606,309.4775,311.9197,170240.0
2018-03-22 12:20:00,325.81,327.66,325.81,326.13,102315.0,312.0442,313.8161,312.0442,312.3507,102315.0
2018-03-22 12:25:00,326.28,327.75,326.03,327.59,37921.0,312.4944,313.9023,312.2549,313.749,37921.0
2018-03-22 12:30:00,327.63,327.75,326.75,327.09,35037.0,313.7873,313.9023,312.9445,313.2702,35037.0
2018-03-22 12:35:00,327.18,327.85,326.57,326.59,39684.0,313.3563,313.998,312.7721,312.7913,39684.0
2018-03-22 12:40:00,326.79,326.83,325.93,326.27,43325.0,312.9828,313.0211,312.1592,312.4848,43325.0
2018-03-22 12:45:00,326.25,326.45,325.8,326.07,41973.0,312.4656,312.6572,312.0347,312.2932,41973.0
2018-03-22 12:50:00,325.99,327.44,325.99,326.72,32441.0,312.2166,313.6054,312.2166,312.9158,32441.0
2018-03-22 12:55:00,326.57,327.12,325.87,326.7,39608.0,312.7721,313.2989,312.1017,312.8966,39608.0
2018-03-22 13:00:00,326.68,326.68,325.42,325.8,41305.0,312.8775,312.8775,311.6707,312.0347,41305.0
2018-03-22 13:05:00,325.72,326.21,325.38,326.08,32943.0,311.958,312.4273,311.6324,312.3028,32943.0
2018-03-22 13:10:00,326.03,327.49,325.82,327.49,47136.0,312.2549,313.6533,312.0538,313.6533,47136.0
2018-03-22 13:15:00,327.49,327.78,326.08,326.73,68060.0,313.6533,313.931,312.3028,312.9254,68060.0
2018-03-22 13:20:00,326.73,329.2,326.49,329.09,66733.0,312.9254,315.291,312.6955,315.1857,66733.0
2018-03-22 13:25:00,329.09,330.5,328.81,330.45,103889.0,315.1857,316.5361,314.9175,316.4882,103889.0
2018-03-22 13:30:00,330.47,331.02,329.64,330.14,95307.0,316.5073,317.0341,315.7124,316.1913,95307.0
2018-03-22 13:35:00,330.26,330.32,329.39,329.86,61225.0,316.3062,316.3637,315.473,315.9231,61225.0
2018-03-22 13:40:00,329.89,330.0,329.23,329.79,37583.0,315.9518,316.0572,315.3197,315.8561,37583.0
2018-03-22 13:45:00,329.9,330.22,328.62,328.99,53499.0,315.9614,316.2679,314.7355,315.0899,53499.0
2018-03-22 13:50:00,328.78,329.17,328.28,328.95,31445.0,314.8887,315.2623,314.4099,315.0516,31445.0
2018-03-22 13:55:00,328.67,329.44,328.3,329.31,26948.0,314.7834,315.5209,314.429,315.3964,26948.0
2018-03-22 14:00:00,329.04,329.72,328.94,329.34,26707.0,315.1378,315.789,315.042,315.4251,26707.0
2018-03-22 14:05:00,329.34,329.34,328.13,328.22,30698.0,315.4251,315.4251,314.2662,314.3524,30698.0
2018-03-22 14:10:00,328.23,328.82,327.8,328.61,32471.0,314.362,314.9271,313.9502,314.7259,32471.0
2018-03-22 14:15:00,328.51,328.96,328.33,328.49,14335.0,314.6302,315.0611,314.4578,314.611,14335.0
2018-03-22 14:20:00,328.43,328.7,327.12,327.12,25577.0,314.5535,314.8121,313.2989,313.2989,25577.0
2018-03-22 14:25:00,327.25,327.39,326.33,326.5,29602.0,313.4234,313.5575,312.5423,312.7051,29602.0
2018-03-22 14:30:00,326.5,326.82,326.19,326.5,19218.0,312.7051,313.0116,312.4082,312.7051,19218.0
2018-03-22 14:35:00,326.36,326.95,326.03,326.87,26250.0,312.571,313.1361,312.2549,313.0594,26250.0
2018-03-22 14:40:00,326.89,327.15,326.35,326.7,30608.0,313.0786,313.3276,312.5614,312.8966,30608.0
2018-03-22 14:45:00,326.66,327.34,326.19,326.91,27993.0,312.8583,313.5096,312.4082,313.0978,27993.0
2018-03-22 14:50:00,326.91,327.19,326.32,326.37,23214.0,313.0978,313.3659,312.5327,312.5806,23214.0
2018-03-22 14:55:00,326.31,326.31,325.05,325.49,41683.0,312.5231,312.5231,311.3163,311.7378,41683.0
2018-03-22 15:00:00,325.36,326.09,325.14,325.95,60977.0,311.6132,312.3124,311.4025,312.1783,60977.0
2018-03-22 15:05:00,325.84,325.88,324.42,324.49,65904.0,312.073,312.1113,310.713,310.78,65904.0
2018-03-22 15:10:00,324.49,324.77,324.02,324.15,48001.0,310.78,311.0482,310.3299,310.4544,48001.0
2018-03-22 15:15:00,324.12,324.26,322.76,323.01,122205.0,310.4256,310.5597,309.1231,309.3625,122205.0
2018-03-22 15:20:00,322.95,324.49,322.91,323.88,83013.0,309.3051,310.78,309.2668,310.1958,83013.0
2018-03-22 15:25:00,323.86,324.34,322.4,322.47,82209.0,310.1766,310.6363,308.7783,308.8454,82209.0
2018-03-22 15:30:00,322.42,322.7,321.91,322.13,137887.0,308.7975,309.0656,308.309,308.5197,137887.0
2018-03-22 15:35:00,322.13,322.24,320.83,320.92,130919.0,308.5197,308.6251,307.2746,307.3608,130919.0
2018-03-22 15:40:00,320.85,321.16,320.46,320.63,176336.0,307.2938,307.5907,306.9203,307.0831,176336.0
2018-03-22 15:45:00,320.58,320.64,319.01,319.93,249787.0,307.0352,307.0927,305.5315,306.4127,249787.0
2018-03-22 15:50:00,319.98,320.45,319.4,319.74,194473.0,306.4606,306.9107,305.9051,306.2307,194473.0
2018-03-22 15:55:00,319.66,319.91,319.11,319.6,328023.0,306.1541,306.3935,305.6273,306.0966,328023.0
2018-03-23 09:30:00,320.15,323.47,319.32,322.81,270246.0,306.6234,309.8031,305.8284,309.171,270246.0
2018-03-23 09:35:00,322.94,323.17,320.57,320.59,113488.0,309.2955,309.5158,307.0256,307.0448,113488.0
2018-03-23 09:40:00,320.53,320.72,319.2,319.87,126555.0,306.9873,307.1693,305.7135,306.3552,126555.0
2018-03-23 09:45:00,320.04,320.16,318.32,319.63,130389.0,306.518,306.633,304.8707,306.1253,130389.0
2018-03-23 09:50:00,319.63,324.43,319.44,324.24,176573.0,306.1253,310.7225,305.9434,310.5406,176573.0
2018-03-23 09:55:00,324.41,325.5,323.04,323.43,157776.0,310.7034,311.7473,309.3913,309.7648,157776.0
2018-03-23 10:00:00,323.32,325.26,323.31,324.09,74966.0,309.6594,311.5175,309.6499,310.3969,74966.0
2018-03-23 10:05:00,324.24,324.81,323.02,324.37,74265.0,310.5406,311.0865,309.3721,310.6651,74265.0
2018-03-23 10:10:00,324.21,325.4,323.99,324.96,95988.0,310.5118,311.6516,310.3011,311.2301,95988.0
2018-03-23 10:15:00,324.85,325.87,323.77,324.88,89178.0,311.1248,312.1017,310.0904,311.1535,89178.0
2018-03-23 10:20:00,324.87,325.77,323.93,325.14,85844.0,311.1439,312.0059,310.2437,311.4025,85844.0
2018-03-23 10:25:00,325.12,326.26,325.0,326.01,74517.0,311.3834,312.4752,311.2685,312.2358,74517.0
2018-03-23 10:30:00,326.01,327.22,325.95,327.17,74894.0,312.2358,313.3947,312.1783,313.3468,74894.0
2018-03-23 10:35:00,327.1,327.22,326.4,326.79,61359.0,313.2797,313.3947,312.6093,312.9828,61359.0
2018-03-23 10:40:00,326.9,327.61,326.76,327.61,63643.0,313.0882,313.7682,312.9541,313.7682,63643.0
2018-03-23 10:45:00,327.57,328.3,326.87,326.87,71795.0,313.7299,314.429,313.0594,313.0594,71795.0
2018-03-23 10:50:00,326.87,328.4,326.37,328.4,93569.0,313.0594,314.5248,312.5806,314.5248,93569.0
2018-03-23 10:55:00,328.4,328.71,327.78,328.54,62052.0,314.5248,314.8217,313.931,314.6589,62052.0
2018-03-23 11:00:00,328.65,328.99,327.6,328.13,55889.0,314.7642,315.0899,313.7586,314.2662,55889.0
2018-03-23 11:05:00,328.15,328.15,327.36,327.39,52455.0,314.2854,314.2854,313.5287,313.5575,52455.0
2018-03-23 11:10:00,327.37,327.9,327.03,327.59,46732.0,313.5383,314.0459,313.2127,313.749,46732.0
2018-03-23 11:15:00,327.61,327.98,327.17,327.63,41795.0,313.7682,314.1225,313.3468,313.7873,41795.0
2018-03-23 11:20:00,327.59,327.82,326.12,326.5,47772.0,313.749,313.9693,312.3411,312.7051,47772.0
2018-03-23 11:25:00,326.5,326.88,325.81,325.91,29547.0,312.7051,313.069,312.0442,312.14,29547.0
2018-03-23 11:30:00,325.91,326.75,325.74,326.21,36325.0,312.14,312.9445,311.9772,312.4273,36325.0
2018-03-23 11:35:00,326.33,326.65,325.4,325.56,42403.0,312.5423,312.8487,311.6516,311.8048,42403.0
2018-03-23 11:40:00,325.54,325.57,324.28,324.3,79897.0,311.7856,311.8144,310.5789,310.598,79897.0
2018-03-23 11:45:00,324.39,325.34,324.18,324.55,86378.0,310.6842,311.5941,310.4831,310.8375,86378.0
2018-03-23 11:50:00,324.54,324.94,323.82,324.62,66723.0,310.8279,311.211,310.1383,310.9045,66723.0
2018-03-23 11:55:00,324.57,324.96,323.88,324.22,48272.0,310.8566,311.2301,310.1958,310.5214,48272.0
2018-03-23 12:00:00,324.15,325.51,324.15,325.24,43666.0,310.4544,311.7569,310.4544,311.4983,43666.0
2018-03-23 12:05:00,325.18,326.53,324.9,325.86,37247.0,311.4409,312.7338,311.1727,312.0921,37247.0
2018-03-23 12:10:00,326.0,326.13,325.33,325.77,33252.0,312.2262,312.3507,311.5845,312.0059,33252.0
2018-03-23 12:15:00,325.74,326.11,325.27,325.62,40951.0,311.9772,312.3316,311.527,311.8623,40951.0
2018-03-23 12:20:00,325.59,326.17,325.45,326.07,21498.0,311.8335,312.389,311.6994,312.2932,21498.0
2018-03-23 12:25:00,326.0,327.18,325.95,327.03,53998.0,312.2262,313.3563,312.1783,313.2127,53998.0
2018-03-23 12:30:00,327.03,327.2,325.82,325.85,36027.0,313.2127,313.3755,312.0538,312.0825,36027.0
2018-03-23 12:35:00,325.85,325.95,324.68,324.75,58850.0,312.0825,312.1783,310.962,311.029,58850.0
2018-03-23 12:40:00,324.88,325.23,324.4,324.53,26766.0,311.1535,311.4887,310.6938,310.8183,26766.0
2018-03-23 12:45:00,324.66,325.52,324.65,325.0,25734.0,310.9428,311.7665,310.9332,311.2685,25734.0
2018-03-23 12:50:00,325.06,325.48,324.81,324.91,19682.0,311.3259,311.7282,311.0865,311.1823,19682.0
2018-03-23 12:55:00,324.92,324.93,324.04,324.59,26326.0,311.1918,311.2014,310.349,310.8758,26326.0
2018-03-23 13:00:00,324.54,325.22,324.03,325.22,39919.0,310.8279,311.4792,310.3394,311.4792,39919.0
2018-03-23 13:05:00,325.13,326.07,325.0,326.03,38794.0,311.393,312.2932,311.2685,312.2549,38794.0
2018-03-23 13:10:00,326.05,326.16,325.55,325.91,28654.0,312.2741,312.3794,311.7952,312.14,28654.0
2018-03-23 13:15:00,325.93,325.98,325.31,325.83,21779.0,312.1592,312.2071,311.5654,312.0634,21779.0
2018-03-23 13:20:00,325.86,327.44,325.54,327.3,36779.0,312.0921,313.6054,311.7856,313.4713,36779.0
2018-03-23 13:25:00,327.16,327.9,326.31,327.66,38705.0,313.3372,314.0459,312.5231,313.8161,38705.0
2018-03-23 13:30:00,327.78,328.38,326.82,327.41,48072.0,313.931,314.5056,313.0116,313.5766,48072.0
2018-03-23 13:35:00,327.34,327.74,326.74,327.0,27702.0,313.5096,313.8927,312.9349,313.184,27702.0
2018-03-23 13:40:00,327.04,327.45,326.8,327.17,35231.0,313.2223,313.6149,312.9924,313.3468,35231.0
2018-03-23 13:45:00,327.22,329.37,327.21,329.22,57404.0,313.3947,315.4538,313.3851,315.3102,57404.0
2018-03-23 13:50:00,329.29,331.14,329.23,330.73,119327.0,315.3772,317.149,315.3197,316.7564,119327.0
2018-03-23 13:55:00,330.65,330.77,329.6,329.67,62668.0,316.6797,316.7947,315.6741,315.7411,62668.0
2018-03-23 14:00:00,329.75,330.53,329.33,329.64,100541.0,315.8178,316.5648,315.4155,315.7124,100541.0
2018-03-23 14:05:00,329.66,329.79,328.13,328.44,62167.0,315.7316,315.8561,314.2662,314.5631,62167.0
2018-03-23 14:10:00,328.48,328.6,327.37,327.66,49798.0,314.6014,314.7164,313.5383,313.8161,49798.0
2018-03-23 14:15:00,327.64,327.64,326.59,327.09,51943.0,313.7969,313.7969,312.7913,313.2702,51943.0
2018-03-23 14:20:00,327.05,327.21,326.11,326.98,40270.0,313.2318,313.3851,312.3316,313.1648,40270.0
2018-03-23 14:25:00,326.98,327.0,325.92,326.61,24133.0,313.1648,313.184,312.1496,312.8104,24133.0
2018-03-23 14:30:00,326.56,326.94,326.1,326.44,40355.0,312.7625,313.1265,312.322,312.6476,40355.0
2018-03-23 14:35:00,326.38,326.9,325.9,326.78,32592.0,312.5902,313.0882,312.1304,312.9732,32592.0
2018-03-23 14:40:00,326.71,327.3,326.13,326.5,52898.0,312.9062,313.4713,312.3507,312.7051,52898.0
2018-03-23 14:45:00,326.53,326.65,325.0,325.37,80074.0,312.7338,312.8487,311.2685,311.6228,80074.0
2018-03-23 14:50:00,325.62,325.74,325.01,325.44,67208.0,311.8623,311.9772,311.278,311.6899,67208.0
2018-03-23 14:55:00,325.35,325.35,323.28,323.49,96586.0,311.6037,311.6037,309.6211,309.8223,96586.0
2018-03-23 15:00:00,323.54,323.99,322.71,323.06,114280.0,309.8701,310.3011,309.0752,309.4104,114280.0
2018-03-23 15:05:00,323.04,323.97,322.32,322.97,78282.0,309.3913,310.282,308.7017,309.3242,78282.0
2018-03-23 15:10:00,322.9,324.5,322.7,324.06,54425.0,309.2572,310.7896,309.0656,310.3682,54425.0
2018-03-23 15:15:00,324.19,325.12,323.77,324.23,67978.0,310.4927,311.3834,310.0904,310.531,67978.0
2018-03-23 15:20:00,324.25,324.51,322.85,323.02,51545.0,310.5501,310.7992,309.2093,309.3721,51545.0
2018-03-23 15:25:00,322.81,323.63,322.8,323.39,55446.0,309.171,309.9563,309.1614,309.7265,55446.0
2018-03-23 15:30:00,323.4,323.5,322.47,322.75,69213.0,309.7361,309.8318,308.8454,309.1135,69213.0
2018-03-23 15:35:00,322.89,323.0,322.1,323.0,50771.0,309.2476,309.353,308.491,309.353,50771.0
2018-03-23 15:40:00,322.71,323.01,322.1,322.78,88356.0,309.0752,309.3625,308.491,309.1423,88356.0
2018-03-23 15:45:00,322.67,322.68,321.63,321.75,73219.0,309.0369,309.0465,308.0408,308.1558,73219.0
2018-03-23 15:50:00,321.71,321.77,320.28,320.6,120307.0,308.1175,308.1749,306.7479,307.0544,120307.0
2018-03-23 15:55:00,320.51,321.87,320.45,320.85,249286.0,306.9682,308.2707,306.9107,307.2938,249286.0
2018-03-26 09:30:00,330.48,331.7,329.64,331.34,274952.0,316.5169,317.6854,315.7124,317.3406,274952.0
2018-03-26 09:35:00,331.4,331.86,329.55,330.3,140311.0,317.3981,317.8386,315.6262,316.3445,140311.0
2018-03-26 09:40:00,330.3,331.94,330.17,330.48,153743.0,316.3445,317.9152,316.22,316.5169,153743.0
2018-03-26 09:45:00,330.5,330.82,329.67,330.0,96166.0,316.5361,316.8426,315.7411,316.0572,96166.0
2018-03-26 09:50:00,329.83,330.14,328.3,328.88,89524.0,315.8944,316.1913,314.429,314.9845,89524.0
2018-03-26 09:55:00,328.95,329.7,328.0,328.27,52622.0,315.0516,315.7699,314.1417,314.4003,52622.0
2018-03-26 10:00:00,328.14,328.84,327.75,328.08,52279.0,314.2758,314.9462,313.9023,314.2183,52279.0
2018-03-26 10:05:00,327.97,327.99,326.8,327.33,71536.0,314.113,314.1321,312.9924,313.5,71536.0
2018-03-26 10:10:00,327.32,327.56,327.08,327.16,33932.0,313.4904,313.7203,313.2606,313.3372,33932.0
2018-03-26 10:15:00,327.24,328.21,327.02,327.93,49679.0,313.4138,314.3428,313.2031,314.0747,49679.0
2018-03-26 10:20:00,327.79,327.95,326.88,326.92,44607.0,313.9406,314.0938,313.069,313.1073,44607.0
2018-03-26 10:25:00,326.83,327.13,325.45,325.88,49716.0,313.0211,313.3085,311.6994,312.1113,49716.0
2018-03-26 10:30:00,325.94,326.26,325.3,325.8,70117.0,312.1687,312.4752,311.5558,312.0347,70117.0
2018-03-26 10:35:00,325.81,326.78,325.51,326.29,68290.0,312.0442,312.9732,311.7569,312.504,68290.0
2018-03-26 10:40:00,326.29,326.59,325.63,326.07,33369.0,312.504,312.7913,311.8718,312.2932,33369.0
2018-03-26 10:45:00,325.97,326.07,324.75,325.74,42226.0,312.1975,312.2932,311.029,311.9772,42226.0
2018-03-26 10:50:00,325.77,326.45,325.72,325.98,30498.0,312.0059,312.6572,311.958,312.2071,30498.0
2018-03-26 10:55:00,325.96,326.25,324.55,324.66,46844.0,312.1879,312.4656,310.8375,310.9428,46844.0
2018-03-26 11:00:00,324.5,325.91,324.5,325.59,38565.0,310.7896,312.14,310.7896,311.8335,38565.0
2018-03-26 11:05:00,325.58,325.68,324.34,324.44,30324.0,311.824,311.9197,310.6363,310.7321,30324.0
2018-03-26 11:10:00,324.44,325.55,324.13,324.8,33806.0,310.7321,311.7952,310.4352,311.0769,33806.0
2018-03-26 11:15:00,324.87,325.14,323.76,323.92,40995.0,311.1439,311.4025,310.0808,310.2341,40995.0
2018-03-26 11:20:00,324.02,325.49,323.59,325.18,51335.0,310.3299,311.7378,309.918,311.4409,51335.0
2018-03-26 11:25:00,325.2,326.1,324.62,324.76,41969.0,311.46,312.322,310.9045,311.0386,41969.0
2018-03-26 11:30:00,324.63,326.2,324.37,325.15,32896.0,310.9141,312.4178,310.6651,311.4121,32896.0
2018-03-26 11:35:00,325.06,325.88,324.69,325.46,39701.0,311.3259,312.1113,310.9716,311.709,39701.0
2018-03-26 11:40:00,325.53,326.62,325.38,326.26,44835.0,311.7761,312.82,311.6324,312.4752,44835.0
2018-03-26 11:45:00,326.33,326.42,325.66,326.07,20871.0,312.5423,312.6285,311.9006,312.2932,20871.0
2018-03-26 11:50:00,326.08,327.61,326.08,327.35,37347.0,312.3028,313.7682,312.3028,313.5192,37347.0
2018-03-26 11:55:00,327.42,327.49,326.36,326.75,30687.0,313.5862,313.6533,312.571,312.9445,30687.0
2018-03-26 12:00:00,326.62,327.25,326.26,326.48,33637.0,312.82,313.4234,312.4752,312.6859,33637.0
2018-03-26 12:05:00,326.49,327.75,326.48,327.75,25994.0,312.6955,313.9023,312.6859,313.9023,25994.0
2018-03-26 12:10:00,327.59,328.0,327.04,327.72,34905.0,313.749,314.1417,313.2223,313.8735,34905.0
2018-03-26 12:15:00,327.69,327.79,326.09,326.31,53290.0,313.8448,313.9406,312.3124,312.5231,53290.0
2018-03-26 12:20:00,326.28,327.13,326.24,326.86,23568.0,312.4944,313.3085,312.4561,313.0499,23568.0
2018-03-26 12:25:00,326.84,327.35,326.44,326.69,29212.0,313.0307,313.5192,312.6476,312.8871,29212.0
2018-03-26 12:30:00,326.77,327.0,326.52,326.94,17766.0,312.9637,313.184,312.7242,313.1265,17766.0
2018-03-26 12:35:00,326.88,327.4,326.38,326.49,37431.0,313.069,313.5671,312.5902,312.6955,37431.0
2018-03-26 12:40:00,326.45,326.95,326.0,326.21,25685.0,312.6572,313.1361,312.2262,312.4273,25685.0
2018-03-26 12:45:00,326.16,326.27,325.11,325.19,55196.0,312.3794,312.4848,311.3738,311.4504,55196.0
2018-03-26 12:50:00,325.19,325.4,324.63,324.7,42801.0,311.4504,311.6516,310.9141,310.9811,42801.0
2018-03-26 12:55:00,324.73,325.46,324.62,325.07,56302.0,311.0099,311.709,310.9045,311.3355,56302.0
2018-03-26 13:00:00,325.13,326.53,325.08,326.17,21270.0,311.393,312.7338,311.3451,312.389,21270.0
2018-03-26 13:05:00,326.09,326.99,325.98,326.36,15464.0,312.3124,313.1744,312.2071,312.571,15464.0
2018-03-26 13:10:00,326.11,327.24,326.11,326.97,19629.0,312.3316,313.4138,312.3316,313.1552,19629.0
2018-03-26 13:15:00,327.13,327.4,326.75,327.02,28553.0,313.3085,313.5671,312.9445,313.2031,28553.0
2018-03-26 13:20:00,327.01,327.26,325.82,326.1,35587.0,313.1935,313.433,312.0538,312.322,35587.0
2018-03-26 13:25:00,326.04,326.1,325.26,325.7,38214.0,312.2645,312.322,311.5175,311.9389,38214.0
2018-03-26 13:30:00,325.61,325.69,324.85,325.15,27454.0,311.8527,311.9293,311.1248,311.4121,27454.0
2018-03-26 13:35:00,325.13,325.67,325.12,325.52,38843.0,311.393,311.9101,311.3834,311.7665,38843.0
2018-03-26 13:40:00,325.57,326.11,325.27,325.4,27801.0,311.8144,312.3316,311.527,311.6516,27801.0
2018-03-26 13:45:00,325.39,325.85,325.31,325.39,11908.0,311.642,312.0825,311.5654,311.642,11908.0
2018-03-26 13:50:00,325.36,325.56,324.52,324.84,31902.0,311.6132,311.8048,310.8087,311.1152,31902.0
2018-03-26 13:55:00,324.87,325.18,324.5,325.18,24621.0,311.1439,311.4409,310.7896,311.4409,24621.0
2018-03-26 14:00:00,325.18,325.66,324.88,325.5,44016.0,311.4409,311.9006,311.1535,311.7473,44016.0
2018-03-26 14:05:00,325.63,326.15,325.16,325.85,49451.0,311.8718,312.3699,311.4217,312.0825,49451.0
2018-03-26 14:10:00,325.87,326.85,325.79,326.1,37788.0,312.1017,313.0403,312.0251,312.322,37788.0
2018-03-26 14:15:00,326.13,326.96,326.13,326.88,21953.0,312.3507,313.1456,312.3507,313.069,21953.0
2018-03-26 14:20:00,327.0,327.33,326.45,326.55,30872.0,313.184,313.5,312.6572,312.753,30872.0
2018-03-26 14:25:00,326.48,326.8,326.0,326.64,32581.0,312.6859,312.9924,312.2262,312.8392,32581.0
2018-03-26 14:30:00,326.64,327.17,326.21,326.36,27286.0,312.8392,313.3468,312.4273,312.571,27286.0
2018-03-26 14:35:00,326.42,326.79,326.26,326.44,23717.0,312.6285,312.9828,312.4752,312.6476,23717.0
2018-03-26 14:40:00,326.42,327.0,326.41,326.81,25252.0,312.6285,313.184,312.6189,313.002,25252.0
2018-03-26 14:45:00,326.86,326.98,326.22,326.56,31484.0,313.0499,313.1648,312.4369,312.7625,31484.0
2018-03-26 14:50:00,326.45,327.3,326.45,327.25,22000.0,312.6572,313.4713,312.6572,313.4234,22000.0
2018-03-26 14:55:00,327.28,327.43,326.66,326.66,45313.0,313.4521,313.5958,312.8583,312.8583,45313.0
2018-03-26 15:00:00,326.78,327.28,326.53,326.7,25805.0,312.9732,313.4521,312.7338,312.8966,25805.0
2018-03-26 15:05:00,326.63,327.21,326.56,327.18,43025.0,312.8296,313.3851,312.7625,313.3563,43025.0
2018-03-26 15:10:00,327.15,327.39,326.86,327.15,33031.0,313.3276,313.5575,313.0499,313.3276,33031.0
2018-03-26 15:15:00,327.12,327.49,326.97,327.4,40309.0,313.2989,313.6533,313.1552,313.5671,40309.0
2018-03-26 15:20:00,327.35,327.56,327.0,327.19,43454.0,313.5192,313.7203,313.184,313.3659,43454.0
2018-03-26 15:25:00,327.12,327.45,326.93,327.45,48980.0,313.2989,313.6149,313.1169,313.6149,48980.0
2018-03-26 15:30:00,327.48,328.22,327.08,328.1,66561.0,313.6437,314.3524,313.2606,314.2375,66561.0
2018-03-26 15:35:00,328.04,328.42,327.48,328.42,90214.0,314.18,314.544,313.6437,314.544,90214.0
2018-03-26 15:40:00,328.47,328.74,328.03,328.74,60660.0,314.5918,314.8504,314.1704,314.8504,60660.0
2018-03-26 15:45:00,328.75,329.25,328.5,328.94,48325.0,314.86,315.3389,314.6206,315.042,48325.0
2018-03-26 15:50:00,329.0,329.37,328.53,329.26,68234.0,315.0995,315.4538,314.6493,315.3485,68234.0
2018-03-26 15:55:00,329.31,329.36,328.56,328.96,109374.0,315.3964,315.4442,314.678,315.0611,109374.0
2018-03-27 09:30:00,331.51,331.53,328.23,330.61,185885.0,317.5034,317.5226,314.362,316.6414,185885.0
2018-03-27 09:35:00,330.5,331.56,330.36,331.56,50358.0,316.5361,317.5513,316.402,317.5513,50358.0
2018-03-27 09:40:00,331.37,331.43,329.23,329.26,77491.0,317.3693,317.4268,315.3197,315.3485,77491.0
2018-03-27 09:45:00,329.2,329.2,326.85,326.97,71538.0,315.291,315.291,313.0403,313.1552,71538.0
2018-03-27 09:50:00,326.9,328.61,326.51,328.19,103723.0,313.0882,314.7259,312.7147,314.3237,103723.0
2018-03-27 09:55:00,328.3,330.63,328.27,330.39,62929.0,314.429,316.6606,314.4003,316.4307,62929.0
2018-03-27 10:00:00,330.52,330.74,329.62,330.6,65605.0,316.5552,316.7659,315.6933,316.6319,65605.0
2018-03-27 10:05:00,330.72,331.0,328.79,329.43,41976.0,316.7468,317.015,314.8983,315.5113,41976.0
2018-03-27 10:10:00,329.41,329.71,328.65,328.88,21181.0,315.4921,315.7795,314.7642,314.9845,21181.0
2018-03-27 10:15:00,328.78,329.45,328.39,329.15,42237.0,314.8887,315.5304,314.5152,315.2431,42237.0
2018-03-27 10:20:00,329.05,330.23,328.88,329.69,28999.0,315.1473,316.2775,314.9845,315.7603,28999.0
2018-03-27 10:25:00,329.76,330.64,329.73,330.12,24211.0,315.8273,316.6702,315.7986,316.1721,24211.0
2018-03-27 10:30:00,330.16,330.16,329.33,329.8,30566.0,316.2104,316.2104,315.4155,315.8657,30566.0
2018-03-27 10:35:00,329.75,330.95,329.74,330.79,29443.0,315.8178,316.9671,315.8082,316.8138,29443.0
2018-03-27 10:40:00,330.79,331.76,330.35,331.29,50914.0,316.8138,317.7428,316.3924,317.2927,50914.0
2018-03-27 10:45:00,331.36,331.71,330.91,331.59,38773.0,317.3597,317.695,316.9288,317.58,38773.0
2018-03-27 10:50:00,331.53,331.99,331.17,331.72,59649.0,317.5226,317.9631,317.1778,317.7045,59649.0
2018-03-27 10:55:00,331.73,332.55,331.31,331.31,41650.0,317.7141,318.4995,317.3119,317.3119,41650.0
2018-03-27 11:00:00,331.32,331.33,330.38,330.39,25069.0,317.3214,317.331,316.4211,316.4307,25069.0
2018-03-27 11:05:00,330.52,331.17,329.86,330.92,20053.0,316.5552,317.1778,315.9231,316.9383,20053.0
2018-03-27 11:10:00,330.78,331.07,330.16,330.67,18295.0,316.8042,317.082,316.2104,316.6989,18295.0
2018-03-27 11:15:00,330.79,331.39,330.38,331.12,18737.0,316.8138,317.3885,316.4211,317.1299,18737.0
2018-03-27 11:20:00,331.07,331.17,330.38,331.17,10524.0,317.082,317.1778,316.4211,317.1778,10524.0
2018-03-27 11:25:00,331.23,331.31,330.83,330.9,19538.0,317.2352,317.3119,316.8521,316.9192,19538.0
2018-03-27 11:30:00,331.18,332.34,330.87,332.15,37729.0,317.1873,318.2983,316.8904,318.1164,37729.0
2018-03-27 11:35:00,332.14,332.89,331.91,332.67,50265.0,318.1068,318.8251,317.8865,318.6144,50265.0
2018-03-27 11:40:00,332.59,333.76,332.53,333.67,49184.0,318.5378,319.6583,318.4803,319.5721,49184.0
2018-03-27 11:45:00,333.65,334.88,333.44,334.21,63476.0,319.553,320.731,319.3519,320.0893,63476.0
2018-03-27 11:50:00,334.3,334.49,333.67,334.26,36810.0,320.1755,320.3575,319.5721,320.1372,36810.0
2018-03-27 11:55:00,334.27,334.55,333.85,334.32,37235.0,320.1468,320.415,319.7445,320.1947,37235.0
2018-03-27 12:00:00,334.27,334.45,333.93,334.42,33626.0,320.1468,320.3192,319.8212,320.2905,33626.0
2018-03-27 12:05:00,334.3,334.31,332.9,333.0,24804.0,320.1755,320.1851,318.8347,318.9304,24804.0
2018-03-27 12:10:00,333.12,333.81,333.01,333.58,32288.0,319.0454,319.7062,318.94,319.4859,32288.0
2018-03-27 12:15:00,333.51,333.51,333.01,333.01,14679.0,319.4189,319.4189,318.94,318.94,14679.0
2018-03-27 12:20:00,333.17,333.18,332.02,332.26,36396.0,319.0933,319.1028,317.9919,318.2217,36396.0
2018-03-27 12:25:00,332.25,332.27,331.07,331.25,36313.0,318.2121,318.2313,317.082,317.2544,36313.0
2018-03-27 12:30:00,331.17,331.27,330.12,330.78,32176.0,317.1778,317.2735,316.1721,316.8042,32176.0
2018-03-27 12:35:00,330.79,331.39,330.79,331.29,39231.0,316.8138,317.3885,316.8138,317.2927,39231.0
2018-03-27 12:40:00,331.3,331.75,330.69,331.61,25695.0,317.3023,317.7333,316.718,317.5992,25695.0
2018-03-27 12:45:00,331.57,331.98,331.26,331.62,22795.0,317.5609,317.9535,317.264,317.6088,22795.0
2018-03-27 12:50:00,331.73,331.74,330.0,331.0,55131.0,317.7141,317.7237,316.0572,317.015,55131.0
2018-03-27 12:55:00,331.01,332.14,329.77,330.04,97315.0,317.0245,318.1068,315.8369,316.0955,97315.0
2018-03-27 13:00:00,330.06,331.18,329.69,331.12,99649.0,316.1147,317.1873,315.7603,317.1299,99649.0
2018-03-27 13:05:00,331.16,331.84,330.91,331.42,38434.0,317.1682,317.8195,316.9288,317.4172,38434.0
2018-03-27 13:10:00,331.41,332.37,330.87,332.05,38009.0,317.4076,318.3271,316.8904,318.0206,38009.0
2018-03-27 13:15:00,332.05,332.48,331.83,331.93,24623.0,318.0206,318.4324,317.8099,317.9057,24623.0
2018-03-27 13:20:00,331.99,332.12,331.14,331.36,32898.0,317.9631,318.0876,317.149,317.3597,32898.0
2018-03-27 13:25:00,331.39,331.71,331.25,331.4,11560.0,317.3885,317.695,317.2544,317.3981,11560.0
2018-03-27 13:30:00,331.43,331.86,331.32,331.55,20096.0,317.4268,317.8386,317.3214,317.5417,20096.0
2018-03-27 13:35:00,331.59,331.66,330.53,330.74,31004.0,317.58,317.6471,316.5648,316.7659,31004.0
2018-03-27 13:40:00,330.73,331.18,330.42,331.18,17413.0,316.7564,317.1873,316.4595,317.1873,17413.0
2018-03-27 13:45:00,331.11,331.19,330.03,330.03,22138.0,317.1203,317.1969,316.0859,316.0859,22138.0
2018-03-27 13:50:00,330.17,330.23,329.25,329.79,32277.0,316.22,316.2775,315.3389,315.8561,32277.0
2018-03-27 13:55:00,329.69,330.36,329.28,330.14,20155.0,315.7603,316.402,315.3676,316.1913,20155.0
2018-03-27 14:00:00,330.14,330.36,329.0,329.14,34913.0,316.1913,316.402,315.0995,315.2335,34913.0
2018-03-27 14:05:00,329.35,329.79,329.04,329.25,52840.0,315.4347,315.8561,315.1378,315.3389,52840.0
2018-03-27 14:10:00,329.26,330.21,329.1,330.11,26579.0,315.3485,316.2583,315.1952,316.1626,26579.0
2018-03-27 14:15:00,330.11,331.16,330.11,330.77,30922.0,316.1626,317.1682,316.1626,316.7947,30922.0
2018-03-27 14:20:00,330.77,330.96,330.06,330.34,14116.0,316.7947,316.9766,316.1147,316.3828,14116.0
2018-03-27 14:25:00,330.12,330.12,329.0,329.21,24411.0,316.1721,316.1721,315.0995,315.3006,24411.0
2018-03-27 14:30:00,329.03,329.8,328.91,329.5,20132.0,315.1282,315.8657,315.0133,315.5783,20132.0
2018-03-27 14:35:00,329.43,329.86,329.25,329.73,26426.0,315.5113,315.9231,315.3389,315.7986,26426.0
2018-03-27 14:40:00,329.59,330.18,329.47,329.69,26286.0,315.6645,316.2296,315.5496,315.7603,26286.0
2018-03-27 14:45:00,329.75,329.89,328.02,328.16,46772.0,315.8178,315.9518,314.1609,314.2949,46772.0
2018-03-27 14:50:00,328.31,328.44,327.5,327.57,24764.0,314.4386,314.5631,313.6628,313.7299,24764.0
2018-03-27 14:55:00,327.51,327.98,326.89,326.91,39996.0,313.6724,314.1225,313.0786,313.0978,39996.0
2018-03-27 15:00:00,327.08,327.11,325.34,325.46,55684.0,313.2606,313.2893,311.5941,311.709,55684.0
2018-03-27 15:05:00,325.4,325.66,323.92,324.61,100186.0,311.6516,311.9006,310.2341,310.8949,100186.0
2018-03-27 15:10:00,324.68,324.96,323.72,324.32,78551.0,310.962,311.2301,310.0425,310.6172,78551.0
2018-03-27 15:15:00,324.43,325.23,324.0,324.45,67119.0,310.7225,311.4887,310.3107,310.7417,67119.0
2018-03-27 15:20:00,324.45,324.63,323.15,323.47,57908.0,310.7417,310.9141,309.4966,309.8031,57908.0
2018-03-27 15:25:00,323.4,323.54,322.05,322.26,52055.0,309.7361,309.8701,308.4431,308.6442,52055.0
2018-03-27 15:30:00,322.36,322.75,320.5,321.48,117632.0,308.74,309.1135,306.9586,307.8972,117632.0
2018-03-27 15:35:00,321.48,322.61,321.0,322.26,83535.0,307.8972,308.9794,307.4375,308.6442,83535.0
2018-03-27 15:40:00,322.25,322.26,320.29,320.63,102638.0,308.6346,308.6442,306.7575,307.0831,102638.0
2018-03-27 15:45:00,320.47,320.74,319.0,319.5,174517.0,306.9299,307.1884,305.522,306.0008,174517.0
2018-03-27 15:50:00,319.41,321.92,319.28,320.13,164256.0,305.9146,308.3186,305.7901,306.6042,164256.0
2018-03-27 15:55:00,320.13,321.5,319.74,321.12,199593.0,306.6042,307.9163,306.2307,307.5524,199593.0
2018-03-28 09:30:00,321.85,322.78,321.12,322.12,145143.0,308.2515,309.1423,307.5524,308.5101,145143.0
2018-03-28 09:35:00,322.26,323.24,316.76,317.09,135164.0,308.6442,309.5828,303.3766,303.6927,135164.0
2018-03-28 09:40:00,316.95,317.36,311.17,315.7,300031.0,303.5586,303.9513,298.0228,302.3614,300031.0
2018-03-28 09:45:00,315.66,319.3,314.01,318.94,123136.0,302.3231,305.8093,300.7428,305.4645,123136.0
2018-03-28 09:50:00,319.2,319.38,317.64,318.88,72955.0,305.7135,305.8859,304.2194,305.407,72955.0
2018-03-28 09:55:00,318.81,318.9,317.25,318.27,60677.0,305.34,305.4262,303.8459,304.8228,60677.0
2018-03-28 10:00:00,318.43,320.6,317.86,319.52,77721.0,304.976,307.0544,304.4301,306.02,77721.0
2018-03-28 10:05:00,319.77,321.0,319.37,320.22,109437.0,306.2594,307.4375,305.8763,306.6904,109437.0
2018-03-28 10:10:00,320.17,320.17,318.21,318.74,54959.0,306.6425,306.6425,304.7653,305.2729,54959.0
2018-03-28 10:15:00,318.82,319.95,318.35,319.32,33386.0,305.3496,306.4318,304.8994,305.8284,33386.0
2018-03-28 10:20:00,319.46,320.73,318.86,319.0,37611.0,305.9625,307.1789,305.3879,305.522,37611.0
2018-03-28 10:25:00,319.16,320.18,318.62,319.82,55935.0,305.6752,306.6521,305.158,306.3073,55935.0
2018-03-28 10:30:00,319.79,319.93,318.17,318.2,30548.0,306.2786,306.4127,304.727,304.7558,30548.0
2018-03-28 10:35:00,318.36,318.45,316.76,317.22,55209.0,304.909,304.9952,303.3766,303.8172,55209.0
2018-03-28 10:40:00,317.18,317.29,315.66,316.65,68509.0,303.7789,303.8842,302.3231,303.2713,68509.0
2018-03-28 10:45:00,316.53,316.53,315.02,315.76,74483.0,303.1563,303.1563,301.7101,302.4189,74483.0
2018-03-28 10:50:00,315.71,316.78,314.5,316.23,95424.0,302.371,303.3958,301.2121,302.869,95424.0
2018-03-28 10:55:00,316.2,317.0,315.74,316.22,48134.0,302.8403,303.6065,302.3997,302.8594,48134.0
2018-03-28 11:00:00,316.31,317.92,316.3,317.27,52992.0,302.9456,304.4876,302.936,303.8651,52992.0
2018-03-28 11:05:00,317.26,318.56,317.02,318.17,36039.0,303.8555,305.1006,303.6256,304.727,36039.0
2018-03-28 11:10:00,318.46,318.93,316.9,316.91,36950.0,305.0048,305.4549,303.5107,303.5203,36950.0
2018-03-28 11:15:00,316.88,317.97,316.22,317.52,29103.0,303.4915,304.5355,302.8594,304.1045,29103.0
2018-03-28 11:20:00,317.53,317.57,316.14,317.19,34387.0,304.1141,304.1524,302.7828,303.7884,34387.0
2018-03-28 11:25:00,317.13,317.74,316.56,316.66,52035.0,303.731,304.3152,303.1851,303.2808,52035.0
2018-03-28 11:30:00,316.47,316.99,315.65,316.66,30982.0,303.0989,303.5969,302.3135,303.2808,30982.0
2018-03-28 11:35:00,316.57,317.76,316.57,317.09,34485.0,303.1946,304.3344,303.1946,303.6927,34485.0
2018-03-28 11:40:00,317.09,318.47,317.04,318.42,44121.0,303.6927,305.0144,303.6448,304.9665,44121.0
2018-03-28 11:45:00,318.37,318.82,317.59,318.27,35129.0,304.9186,305.3496,304.1715,304.8228,35129.0
2018-03-28 11:50:00,318.43,318.45,317.21,317.21,46392.0,304.976,304.9952,303.8076,303.8076,46392.0
2018-03-28 11:55:00,317.24,318.8,317.24,317.96,26339.0,303.8363,305.3304,303.8363,304.5259,26339.0
2018-03-28 12:00:00,318.21,319.04,318.11,318.22,26742.0,304.7653,305.5603,304.6696,304.7749,26742.0
2018-03-28 12:05:00,318.29,319.9,318.25,319.57,38921.0,304.842,306.3839,304.8036,306.0679,38921.0
2018-03-28 12:10:00,319.62,321.76,319.62,321.65,50521.0,306.1158,308.1653,306.1158,308.06,50521.0
2018-03-28 12:15:00,321.71,322.75,320.86,322.23,70239.0,308.1175,309.1135,307.3034,308.6155,70239.0
2018-03-28 12:20:00,322.19,322.5,321.45,321.66,57742.0,308.5772,308.8741,307.8684,308.0696,57742.0
2018-03-28 12:25:00,321.86,322.29,320.6,320.71,46903.0,308.2611,308.673,307.0544,307.1597,46903.0
2018-03-28 12:30:00,320.71,321.06,319.95,320.25,53170.0,307.1597,307.4949,306.4318,306.7191,53170.0
2018-03-28 12:35:00,320.26,321.19,320.23,320.9,39795.0,306.7287,307.6194,306.7,307.3417,39795.0
2018-03-28 12:40:00,320.95,322.17,320.95,321.75,23911.0,307.3896,308.558,307.3896,308.1558,23911.0
2018-03-28 12:45:00,321.55,321.83,320.74,321.34,35913.0,307.9642,308.2324,307.1884,307.7631,35913.0
2018-03-28 12:50:00,321.34,321.71,321.11,321.25,49274.0,307.7631,308.1175,307.5428,307.6769,49274.0
2018-03-28 12:55:00,321.21,321.21,320.14,320.29,47041.0,307.6386,307.6386,306.6138,306.7575,47041.0
2018-03-28 13:00:00,320.17,320.25,319.03,319.86,52130.0,306.6425,306.7191,305.5507,306.3456,52130.0
2018-03-28 13:05:00,319.87,320.87,319.86,320.35,33872.0,306.3552,307.313,306.3456,306.8149,33872.0
2018-03-28 13:10:00,320.46,320.63,319.74,320.45,19986.0,306.9203,307.0831,306.2307,306.9107,19986.0
2018-03-28 13:15:00,320.46,320.5,319.31,319.79,25648.0,306.9203,306.9586,305.8189,306.2786,25648.0
2018-03-28 13:20:00,319.8,321.47,319.73,321.25,30256.0,306.2882,307.8876,306.2211,307.6769,30256.0
2018-03-28 13:25:00,321.35,321.58,320.82,321.5,31782.0,307.7727,307.993,307.2651,307.9163,31782.0
2018-03-28 13:30:00,321.62,321.68,320.42,320.88,26149.0,308.0313,308.0887,306.882,307.3225,26149.0
2018-03-28 13:35:00,320.73,321.45,320.67,321.33,32766.0,307.1789,307.8684,307.1214,307.7535,32766.0
2018-03-28 13:40:00,321.21,321.51,320.55,321.34,27933.0,307.6386,307.9259,307.0065,307.7631,27933.0
2018-03-28 13:45:00,321.37,322.84,321.37,322.75,51109.0,307.7918,309.1997,307.7918,309.1135,51109.0
2018-03-28 13:50:00,322.65,322.7,321.75,322.11,21891.0,309.0177,309.0656,308.1558,308.5006,21891.0
2018-03-28 13:55:00,322.34,322.5,321.57,321.73,30266.0,308.7208,308.8741,307.9834,308.1366,30266.0
2018-03-28 14:00:00,321.69,322.27,320.37,320.74,32410.0,308.0983,308.6538,306.8341,307.1884,32410.0
2018-03-28 14:05:00,320.73,320.88,320.09,320.62,26778.0,307.1789,307.3225,306.5659,307.0735,26778.0
2018-03-28 14:10:00,320.48,320.59,319.55,319.92,29559.0,306.9394,307.0448,306.0487,306.4031,29559.0
2018-03-28 14:15:00,319.99,320.95,319.99,320.51,26391.0,306.4701,307.3896,306.4701,306.9682,26391.0
2018-03-28 14:20:00,320.49,321.69,320.49,320.93,24358.0,306.949,308.0983,306.949,307.3704,24358.0
2018-03-28 14:25:00,320.86,321.28,319.76,319.97,21850.0,307.3034,307.7056,306.2499,306.451,21850.0
2018-03-28 14:30:00,319.96,320.42,319.67,320.25,26358.0,306.4414,306.882,306.1637,306.7191,26358.0
2018-03-28 14:35:00,320.41,321.43,319.98,321.31,25118.0,306.8724,307.8493,306.4606,307.7344,25118.0
2018-03-28 14:40:00,321.44,321.98,320.57,320.82,26769.0,307.8589,308.3761,307.0256,307.2651,26769.0
2018-03-28 14:45:00,320.81,321.14,320.13,321.14,14440.0,307.2555,307.5715,306.6042,307.5715,14440.0
2018-03-28 14:50:00,321.04,321.55,320.8,321.23,22481.0,307.4758,307.9642,307.2459,307.6577,22481.0
2018-03-28 14:55:00,321.2,321.28,320.63,320.78,15048.0,307.629,307.7056,307.0831,307.2268,15048.0
2018-03-28 15:00:00,320.52,320.87,319.27,319.28,32712.0,306.9777,307.313,305.7806,305.7901,32712.0
2018-03-28 15:05:00,319.37,319.68,317.96,317.96,39308.0,305.8763,306.1732,304.5259,304.5259,39308.0
2018-03-28 15:10:00,317.97,318.99,317.97,318.77,53734.0,304.5355,305.5124,304.5355,305.3017,53734.0
2018-03-28 15:15:00,318.74,319.28,318.07,319.02,37243.0,305.2729,305.7901,304.6313,305.5411,37243.0
2018-03-28 15:20:00,319.22,319.67,318.15,319.24,42341.0,305.7327,306.1637,304.7079,305.7518,42341.0
2018-03-28 15:25:00,319.28,319.75,318.56,319.75,44464.0,305.7901,306.2403,305.1006,306.2403,44464.0
2018-03-28 15:30:00,319.59,320.2,319.18,319.63,54206.0,306.087,306.6713,305.6944,306.1253,54206.0
2018-03-28 15:35:00,319.87,321.56,319.47,321.39,60107.0,306.3552,307.9738,305.9721,307.811,60107.0
2018-03-28 15:40:00,321.35,321.76,320.39,320.4,57124.0,307.7727,308.1653,306.8532,306.8628,57124.0
2018-03-28 15:45:00,320.51,321.17,320.14,321.0,36998.0,306.9682,307.6003,306.6138,307.4375,36998.0
2018-03-28 15:50:00,321.05,321.25,320.46,320.72,52682.0,307.4853,307.6769,306.9203,307.1693,52682.0
2018-03-28 15:55:00,320.67,320.88,319.9,319.97,96743.0,307.1214,307.3225,306.3839,306.451,96743.0
2018-03-29 09:30:00,323.38,324.73,322.0,323.99,110297.0,309.7169,311.0099,308.3952,310.3011,110297.0
2018-03-29 09:35:00,323.95,324.69,323.65,324.43,62639.0,310.2628,310.9716,309.9755,310.7225,62639.0
2018-03-29 09:40:00,324.58,325.13,324.05,324.79,49693.0,310.8662,311.393,310.3586,311.0673,49693.0
2018-03-29 09:45:00,324.79,324.8,323.92,324.1,47870.0,311.0673,311.0769,310.2341,310.4065,47870.0
2018-03-29 09:50:00,324.02,324.02,322.26,323.37,48444.0,310.3299,310.3299,308.6442,309.7073,48444.0
2018-03-29 09:55:00,323.31,323.72,322.26,322.94,33802.0,309.6499,310.0425,308.6442,309.2955,33802.0
2018-03-29 10:00:00,323.02,323.55,322.7,322.97,43751.0,309.3721,309.8797,309.0656,309.3242,43751.0
2018-03-29 10:05:00,323.09,323.54,322.74,322.98,21603.0,309.4392,309.8701,309.1039,309.3338,21603.0
2018-03-29 10:10:00,323.09,323.76,323.03,323.35,29435.0,309.4392,310.0808,309.3817,309.6882,29435.0
2018-03-29 10:15:00,323.5,323.5,322.25,322.73,20781.0,309.8318,309.8318,308.6346,309.0944,20781.0
2018-03-29 10:20:00,322.71,322.89,322.35,322.8,24191.0,309.0752,309.2476,308.7304,309.1614,24191.0
2018-03-29 10:25:00,322.67,323.0,322.12,322.22,29127.0,309.0369,309.353,308.5101,308.6059,29127.0
2018-03-29 10:30:00,322.29,322.76,322.05,322.48,28245.0,308.673,309.1231,308.4431,308.8549,28245.0
2018-03-29 10:35:00,322.59,323.36,322.58,323.22,27779.0,308.9603,309.6977,308.9507,309.5637,27779.0
2018-03-29 10:40:00,323.4,323.53,322.78,323.0,36502.0,309.7361,309.8606,309.1423,309.353,36502.0
2018-03-29 10:45:00,323.2,324.18,323.01,324.13,34957.0,309.5445,310.4831,309.3625,310.4352,34957.0
2018-03-29 10:50:00,324.11,325.22,324.06,325.06,47702.0,310.4161,311.4792,310.3682,311.3259,47702.0
2018-03-29 10:55:00,325.15,325.66,324.63,325.66,23985.0,311.4121,311.9006,310.9141,311.9006,23985.0
2018-03-29 11:00:00,325.69,326.6,325.58,326.2,41694.0,311.9293,312.8009,311.824,312.4178,41694.0
2018-03-29 11:05:00,326.13,326.88,325.9,326.72,34150.0,312.3507,313.069,312.1304,312.9158,34150.0
2018-03-29 11:10:00,326.8,327.19,326.0,326.44,44547.0,312.9924,313.3659,312.2262,312.6476,44547.0
2018-03-29 11:15:00,326.32,327.07,326.1,326.1,31757.0,312.5327,313.251,312.322,312.322,31757.0
2018-03-29 11:20:00,326.19,326.36,325.69,325.78,24493.0,312.4082,312.571,311.9293,312.0155,24493.0
2018-03-29 11:25:00,325.87,326.79,325.87,326.5,22110.0,312.1017,312.9828,312.1017,312.7051,22110.0
2018-03-29 11:30:00,326.39,326.39,325.53,326.06,16840.0,312.5997,312.5997,311.7761,312.2837,16840.0
2018-03-29 11:35:00,326.23,326.23,325.17,325.61,13695.0,312.4465,312.4465,311.4313,311.8527,13695.0
2018-03-29 11:40:00,325.66,326.75,325.57,326.31,13187.0,311.9006,312.9445,311.8144,312.5231,13187.0
2018-03-29 11:45:00,326.29,326.67,326.0,326.31,18383.0,312.504,312.8679,312.2262,312.5231,18383.0
2018-03-29 11:50:00,326.27,326.43,325.75,326.02,21822.0,312.4848,312.638,311.9868,312.2454,21822.0
2018-03-29 11:55:00,325.96,326.84,325.96,326.48,16923.0,312.1879,313.0307,312.1879,312.6859,16923.0
2018-03-29 12:00:00,326.58,326.72,325.19,325.5,21932.0,312.7817,312.9158,311.4504,311.7473,21932.0
2018-03-29 12:05:00,325.76,325.99,325.31,325.46,13017.0,311.9963,312.2166,311.5654,311.709,13017.0
2018-03-29 12:10:00,325.4,325.66,325.05,325.2,16211.0,311.6516,311.9006,311.3163,311.46,16211.0
2018-03-29 12:15:00,325.25,325.45,324.92,325.33,10456.0,311.5079,311.6994,311.1918,311.5845,10456.0
2018-03-29 12:20:00,325.31,325.31,324.89,325.04,11991.0,311.5654,311.5654,311.1631,311.3068,11991.0
2018-03-29 12:25:00,324.96,326.13,324.87,325.94,8666.0,311.2301,312.3507,311.1439,312.1687,8666.0
2018-03-29 12:30:00,326.02,326.42,325.85,326.05,16673.0,312.2454,312.6285,312.0825,312.2741,16673.0
2018-03-29 12:35:00,326.0,326.19,325.63,325.63,7695.0,312.2262,312.4082,311.8718,311.8718,7695.0
2018-03-29 12:40:00,325.61,325.82,325.17,325.28,9162.0,311.8527,312.0538,311.4313,311.5366,9162.0
2018-03-29 12:45:00,325.26,325.35,324.93,325.21,11619.0,311.5175,311.6037,311.2014,311.4696,11619.0
2018-03-29 12:50:00,325.31,326.19,325.29,326.17,17090.0,311.5654,312.4082,311.5462,312.389,17090.0
2018-03-29 12:55:00,326.1,326.1,325.44,325.54,9884.0,312.322,312.322,311.6899,311.7856,9884.0
2018-03-29 13:00:00,325.53,326.04,325.29,325.35,12530.0,311.7761,312.2645,311.5462,311.6037,12530.0
2018-03-29 13:05:00,325.29,325.33,324.84,325.3,16428.0,311.5462,311.5845,311.1152,311.5558,16428.0
2018-03-29 13:10:00,325.28,325.86,325.0,325.62,7483.0,311.5366,312.0921,311.2685,311.8623,7483.0
2018-03-29 13:15:00,325.64,326.06,325.43,325.88,9727.0,311.8814,312.2837,311.6803,312.1113,9727.0
2018-03-29 13:20:00,325.72,325.88,325.6,325.75,9941.0,311.958,312.1113,311.8431,311.9868,9941.0
2018-03-29 13:25:00,325.71,326.4,325.55,326.2,12654.0,311.9485,312.6093,311.7952,312.4178,12654.0
2018-03-29 13:30:00,326.39,326.83,326.2,326.76,12084.0,312.5997,313.0211,312.4178,312.9541,12084.0
2018-03-29 13:35:00,326.7,327.3,326.53,327.03,20385.0,312.8966,313.4713,312.7338,313.2127,20385.0
2018-03-29 13:40:00,326.95,327.86,326.95,327.83,13132.0,313.1361,314.0076,313.1361,313.9789,13132.0
2018-03-29 13:45:00,327.88,328.66,327.86,328.51,27503.0,314.0268,314.7738,314.0076,314.6302,27503.0
2018-03-29 13:50:00,328.6,329.18,328.58,328.69,41606.0,314.7164,315.2718,314.6972,314.8026,41606.0
2018-03-29 13:55:00,328.65,329.29,328.56,328.68,23147.0,314.7642,315.3772,314.678,314.793,23147.0
2018-03-29 14:00:00,328.64,328.74,327.72,328.12,27040.0,314.7547,314.8504,313.8735,314.2566,27040.0
2018-03-29 14:05:00,328.24,328.88,328.23,328.74,13054.0,314.3716,314.9845,314.362,314.8504,13054.0
2018-03-29 14:10:00,328.8,329.2,328.69,328.88,19738.0,314.9079,315.291,314.8026,314.9845,19738.0
2018-03-29 14:15:00,328.89,328.98,328.29,328.8,13573.0,314.9941,315.0803,314.4195,314.9079,13573.0
2018-03-29 14:20:00,328.89,328.93,328.08,328.1,16210.0,314.9941,315.0324,314.2183,314.2375,16210.0
2018-03-29 14:25:00,328.18,328.83,328.1,328.75,18752.0,314.3141,314.9366,314.2375,314.86,18752.0
2018-03-29 14:30:00,328.83,329.1,328.61,328.88,20447.0,314.9366,315.1952,314.7259,314.9845,20447.0
2018-03-29 14:35:00,328.91,329.48,328.82,329.41,35611.0,315.0133,315.5592,314.9271,315.4921,35611.0
2018-03-29 14:40:00,329.39,330.19,329.15,329.97,72217.0,315.473,316.2392,315.2431,316.0285,72217.0
2018-03-29 14:45:00,329.99,330.48,329.68,330.23,64281.0,316.0476,316.5169,315.7507,316.2775,64281.0
2018-03-29 14:50:00,330.23,330.31,329.68,330.03,40753.0,316.2775,316.3541,315.7507,316.0859,40753.0
2018-03-29 14:55:00,330.03,330.44,329.53,329.63,23299.0,316.0859,316.4786,315.6071,315.7028,23299.0
2018-03-29 15:00:00,329.5,330.2,329.08,330.02,30991.0,315.5783,316.2488,315.1761,316.0764,30991.0
2018-03-29 15:05:00,330.04,330.42,329.78,330.08,22395.0,316.0955,316.4595,315.8465,316.1338,22395.0
2018-03-29 15:10:00,330.23,330.28,329.75,329.79,20207.0,316.2775,316.3254,315.8178,315.8561,20207.0
2018-03-29 15:15:00,329.75,330.0,329.4,329.8,24304.0,315.8178,316.0572,315.4826,315.8657,24304.0
2018-03-29 15:20:00,329.89,329.95,329.32,329.32,20796.0,315.9518,316.0093,315.4059,315.4059,20796.0
2018-03-29 15:25:00,329.42,329.43,328.73,329.41,37563.0,315.5017,315.5113,314.8409,315.4921,37563.0
2018-03-29 15:30:00,329.27,329.31,328.47,328.81,32978.0,315.358,315.3964,314.5918,314.9175,32978.0
2018-03-29 15:35:00,328.76,328.87,328.2,328.42,55618.0,314.8696,314.9749,314.3333,314.544,55618.0
2018-03-29 15:40:00,328.43,328.65,327.85,328.19,49917.0,314.5535,314.7642,313.998,314.3237,49917.0
2018-03-29 15:45:00,328.21,328.52,328.01,328.47,63131.0,314.3428,314.6397,314.1513,314.5918,63131.0
2018-03-29 15:50:00,328.58,328.67,327.97,328.13,77970.0,314.6972,314.7834,314.113,314.2662,77970.0
2018-03-29 15:55:00,328.17,328.33,327.5,327.84,153414.0,314.3045,314.4578,313.6628,313.9885,153414.0
2018-04-02 09:30:00,325.2,326.26,324.54,325.18,122290.0,311.46,312.4752,310.8279,311.4409,122290.0
2018-04-02 09:35:00,325.29,327.87,325.2,326.89,74056.0,311.5462,314.0172,311.46,313.0786,74056.0
2018-04-02 09:40:00,326.86,327.12,326.35,327.0,32618.0,313.0499,313.2989,312.5614,313.184,32618.0
2018-04-02 09:45:00,327.09,327.09,326.17,326.17,35794.0,313.2702,313.2702,312.389,312.389,35794.0
2018-04-02 09:50:00,326.16,328.38,325.87,327.95,62705.0,312.3794,314.5056,312.1017,314.0938,62705.0
2018-04-02 09:55:00,327.74,329.95,327.59,328.91,95285.0,313.8927,316.0093,313.749,315.0133,95285.0
2018-04-02 10:00:00,328.77,329.57,327.42,327.55,64237.0,314.8792,315.6454,313.5862,313.7107,64237.0
2018-04-02 10:05:00,327.74,328.15,326.69,327.2,35952.0,313.8927,314.2854,312.8871,313.3755,35952.0
2018-04-02 10:10:00,327.24,327.4,326.0,326.32,48296.0,313.4138,313.5671,312.2262,312.5327,48296.0
2018-04-02 10:15:00,326.46,327.44,326.35,326.78,40135.0,312.6668,313.6054,312.5614,312.9732,40135.0
2018-04-02 10:20:00,326.79,327.49,326.45,327.49,27749.0,312.9828,313.6533,312.6572,313.6533,27749.0
2018-04-02 10:25:00,327.38,327.75,326.65,326.71,56923.0,313.5479,313.9023,312.8487,312.9062,56923.0
2018-04-02 10:30:00,326.91,326.93,326.06,326.19,27449.0,313.0978,313.1169,312.2837,312.4082,27449.0
2018-04-02 10:35:00,326.0,326.5,325.32,326.06,29004.0,312.2262,312.7051,311.5749,312.2837,29004.0
2018-04-02 10:40:00,326.29,327.4,326.2,326.37,35295.0,312.504,313.5671,312.4178,312.5806,35295.0
2018-04-02 10:45:00,326.37,326.75,325.81,326.35,28576.0,312.5806,312.9445,312.0442,312.5614,28576.0
2018-04-02 10:50:00,326.38,326.61,325.5,325.68,25922.0,312.5902,312.8104,311.7473,311.9197,25922.0
2018-04-02 10:55:00,325.7,326.4,325.15,325.35,27241.0,311.9389,312.6093,311.4121,311.6037,27241.0
2018-04-02 11:00:00,325.52,325.52,324.71,324.8,29897.0,311.7665,311.7665,310.9907,311.0769,29897.0
2018-04-02 11:05:00,324.85,325.0,323.7,324.49,39613.0,311.1248,311.2685,310.0234,310.78,39613.0
2018-04-02 11:10:00,324.21,324.55,323.51,323.85,31878.0,310.5118,310.8375,309.8414,310.167,31878.0
2018-04-02 11:15:00,323.76,324.25,323.2,323.89,34987.0,310.0808,310.5501,309.5445,310.2054,34987.0
2018-04-02 11:20:00,323.78,324.17,323.22,323.37,33706.0,310.1,310.4735,309.5637,309.7073,33706.0
2018-04-02 11:25:00,323.49,324.0,322.65,323.92,33683.0,309.8223,310.3107,309.0177,310.2341,33683.0
2018-04-02 11:30:00,323.73,324.0,322.58,322.9,16259.0,310.0521,310.3107,308.9507,309.2572,16259.0
2018-04-02 11:35:00,322.78,322.86,320.79,321.79,61156.0,309.1423,309.2189,307.2363,308.1941,61156.0
2018-04-02 11:40:00,321.8,322.25,320.64,321.51,43281.0,308.2037,308.6346,307.0927,307.9259,43281.0
2018-04-02 11:45:00,321.6,322.62,321.01,322.02,31894.0,308.0121,308.989,307.447,308.4144,31894.0
2018-04-02 11:50:00,322.03,322.87,321.64,322.49,29377.0,308.4239,309.2285,308.0504,308.8645,29377.0
2018-04-02 11:55:00,322.4,322.99,322.08,322.16,19977.0,308.7783,309.3434,308.4718,308.5484,19977.0
2018-04-02 12:00:00,322.06,322.56,321.0,321.83,33827.0,308.4527,308.9315,307.4375,308.2324,33827.0
2018-04-02 12:05:00,321.87,322.06,320.8,321.0,27984.0,308.2707,308.4527,307.2459,307.4375,27984.0
2018-04-02 12:10:00,321.0,321.5,320.29,320.75,34541.0,307.4375,307.9163,306.7575,307.198,34541.0
2018-04-02 12:15:00,320.82,321.51,320.19,321.0,17528.0,307.2651,307.9259,306.6617,307.4375,17528.0
2018-04-02 12:20:00,321.01,321.99,321.0,321.73,19679.0,307.447,308.3856,307.4375,308.1366,19679.0
2018-04-02 12:25:00,321.79,322.36,321.43,322.0,22281.0,308.1941,308.74,307.8493,308.3952,22281.0
2018-04-02 12:30:00,321.99,322.7,321.9,322.11,14659.0,308.3856,309.0656,308.2994,308.5006,14659.0
2018-04-02 12:35:00,322.0,322.54,321.64,321.83,11337.0,308.3952,308.9124,308.0504,308.2324,11337.0
2018-04-02 12:40:00,321.7,322.7,321.27,322.43,20158.0,308.1079,309.0656,307.6961,308.807,20158.0
2018-04-02 12:45:00,322.23,322.5,321.85,322.17,26876.0,308.6155,308.8741,308.2515,308.558,26876.0
2018-04-02 12:50:00,322.01,322.01,321.19,321.41,9270.0,308.4048,308.4048,307.6194,307.8301,9270.0
2018-04-02 12:55:00,321.34,321.49,320.79,320.86,21323.0,307.7631,307.9068,307.2363,307.3034,21323.0
2018-04-02 13:00:00,320.79,321.57,320.2,320.42,37792.0,307.2363,307.9834,306.6713,306.882,37792.0
2018-04-02 13:05:00,320.32,320.9,320.1,320.1,20814.0,306.7862,307.3417,306.5755,306.5755,20814.0
2018-04-02 13:10:00,320.09,320.4,319.6,319.68,39541.0,306.5659,306.8628,306.0966,306.1732,39541.0
2018-04-02 13:15:00,319.67,319.9,319.49,319.68,17470.0,306.1637,306.3839,305.9913,306.1732,17470.0
2018-04-02 13:20:00,319.68,320.0,319.31,319.64,14065.0,306.1732,306.4797,305.8189,306.1349,14065.0
2018-04-02 13:25:00,319.71,319.71,318.45,318.99,35266.0,306.202,306.202,304.9952,305.5124,35266.0
2018-04-02 13:30:00,318.86,319.72,318.74,319.67,26087.0,305.3879,306.2115,305.2729,306.1637,26087.0
2018-04-02 13:35:00,319.65,320.27,319.46,319.61,29477.0,306.1445,306.7383,305.9625,306.1062,29477.0
2018-04-02 13:40:00,319.75,319.8,318.54,318.64,25214.0,306.2403,306.2882,305.0814,305.1772,25214.0
2018-04-02 13:45:00,318.77,318.94,318.01,318.4,37591.0,305.3017,305.4645,304.5738,304.9473,37591.0
2018-04-02 13:50:00,318.55,319.11,318.45,318.87,13620.0,305.091,305.6273,304.9952,305.3975,13620.0
2018-04-02 13:55:00,318.86,318.86,318.12,318.52,21227.0,305.3879,305.3879,304.6791,305.0622,21227.0
2018-04-02 14:00:00,318.44,318.44,317.46,317.75,46816.0,304.9856,304.9856,304.047,304.3248,46816.0
2018-04-02 14:05:00,317.7,318.46,317.17,318.18,49821.0,304.2769,305.0048,303.7693,304.7366,49821.0
2018-04-02 14:10:00,318.23,319.45,317.99,318.84,34574.0,304.7845,305.9529,304.5546,305.3687,34574.0
2018-04-02 14:15:00,318.93,319.43,318.4,319.01,22411.0,305.4549,305.9338,304.9473,305.5315,22411.0
2018-04-02 14:20:00,318.95,319.97,318.91,319.27,22581.0,305.4741,306.451,305.4358,305.7806,22581.0
2018-04-02 14:25:00,319.39,319.48,318.1,318.26,29311.0,305.8955,305.9817,304.66,304.8132,29311.0
2018-04-02 14:30:00,318.15,319.11,317.84,318.76,35150.0,304.7079,305.6273,304.411,305.2921,35150.0
2018-04-02 14:35:00,318.63,318.86,317.75,318.19,33634.0,305.1676,305.3879,304.3248,304.7462,33634.0
2018-04-02 14:40:00,318.45,318.45,317.51,317.85,21674.0,304.9952,304.9952,304.0949,304.4206,21674.0
2018-04-02 14:45:00,317.85,318.61,317.59,318.5,23306.0,304.4206,305.1484,304.1715,305.0431,23306.0
2018-04-02 14:50:00,318.53,319.27,318.4,319.07,32104.0,305.0718,305.7806,304.9473,305.589,32104.0
2018-04-02 14:55:00,318.97,319.23,318.57,319.05,22045.0,305.4932,305.7422,305.1101,305.5698,22045.0
2018-04-02 15:00:00,319.0,319.5,318.51,318.99,33558.0,305.522,306.0008,305.0527,305.5124,33558.0
2018-04-02 15:05:00,318.95,319.44,318.36,319.28,38248.0,305.4741,305.9434,304.909,305.7901,38248.0
2018-04-02 15:10:00,319.2,320.86,319.0,320.5,45141.0,305.7135,307.3034,305.522,306.9586,45141.0
2018-04-02 15:15:00,320.46,321.21,320.17,321.21,32269.0,306.9203,307.6386,306.6425,307.6386,32269.0
2018-04-02 15:20:00,321.29,321.47,319.71,319.95,34519.0,307.7152,307.8876,306.202,306.4318,34519.0
2018-04-02 15:25:00,320.03,320.25,319.57,319.96,27317.0,306.5084,306.7191,306.0679,306.4414,27317.0
2018-04-02 15:30:00,320.01,320.43,318.87,318.87,47510.0,306.4893,306.8915,305.3975,305.3975,47510.0
2018-04-02 15:35:00,318.94,320.17,318.84,319.51,59215.0,305.4645,306.6425,305.3687,306.0104,59215.0
2018-04-02 15:40:00,319.44,320.42,319.2,320.17,42206.0,305.9434,306.882,305.7135,306.6425,42206.0
2018-04-02 15:45:00,320.25,321.53,320.25,320.69,84580.0,306.7191,307.9451,306.7191,307.1406,84580.0
2018-04-02 15:50:00,320.89,321.92,320.82,321.61,86123.0,307.3321,308.3186,307.2651,308.0217,86123.0
2018-04-02 15:55:00,321.61,322.4,320.94,322.23,235200.0,308.0217,308.7783,307.38,308.6155,235200.0
2018-04-03 09:30:00,324.76,325.99,323.09,325.94,124668.0,311.0386,312.2166,309.4392,312.1687,124668.0
2018-04-03 09:35:00,325.74,327.85,325.5,327.51,97325.0,311.9772,313.998,311.7473,313.6724,97325.0
2018-04-03 09:40:00,327.66,327.71,325.64,326.0,59248.0,313.8161,313.864,311.8814,312.2262,59248.0
2018-04-03 09:45:00,325.76,326.88,325.76,326.0,69807.0,311.9963,313.069,311.9963,312.2262,69807.0
2018-04-03 09:50:00,325.97,326.26,325.28,326.21,54916.0,312.1975,312.4752,311.5366,312.4273,54916.0
2018-04-03 09:55:00,326.32,326.62,325.43,325.97,31261.0,312.5327,312.82,311.6803,312.1975,31261.0
2018-04-03 10:00:00,325.97,326.24,325.07,325.54,71329.0,312.1975,312.4561,311.3355,311.7856,71329.0
2018-04-03 10:05:00,325.63,325.63,323.78,324.07,52311.0,311.8718,311.8718,310.1,310.3777,52311.0
2018-04-03 10:10:00,324.05,324.84,323.5,324.08,58522.0,310.3586,311.1152,309.8318,310.3873,58522.0
2018-04-03 10:15:00,323.97,324.7,323.67,323.9,48360.0,310.282,310.9811,309.9946,310.2149,48360.0
2018-04-03 10:20:00,324.0,325.08,323.54,324.14,42614.0,310.3107,311.3451,309.8701,310.4448,42614.0
2018-04-03 10:25:00,324.29,325.66,324.06,325.55,60345.0,310.5885,311.9006,310.3682,311.7952,60345.0
2018-04-03 10:30:00,325.45,326.08,325.16,326.07,35409.0,311.6994,312.3028,311.4217,312.2932,35409.0
2018-04-03 10:35:00,325.89,326.1,325.36,325.51,23501.0,312.1209,312.322,311.6132,311.7569,23501.0
2018-04-03 10:40:00,325.39,325.89,325.01,325.05,20369.0,311.642,312.1209,311.278,311.3163,20369.0
2018-04-03 10:45:00,325.14,326.36,324.85,326.06,45264.0,311.4025,312.571,311.1248,312.2837,45264.0
2018-04-03 10:50:00,326.15,327.0,325.9,326.48,41060.0,312.3699,313.184,312.1304,312.6859,41060.0
2018-04-03 10:55:00,326.38,327.89,326.34,327.89,46913.0,312.5902,314.0364,312.5518,314.0364,46913.0
2018-04-03 11:00:00,327.89,328.77,327.52,327.65,63739.0,314.0364,314.8792,313.682,313.8065,63739.0
2018-04-03 11:05:00,327.76,328.82,327.7,328.66,30017.0,313.9118,314.9271,313.8544,314.7738,30017.0
2018-04-03 11:10:00,328.58,328.66,327.26,327.72,28681.0,314.6972,314.7738,313.433,313.8735,28681.0
2018-04-03 11:15:00,327.85,328.29,327.39,328.14,24472.0,313.998,314.4195,313.5575,314.2758,24472.0
2018-04-03 11:20:00,328.11,328.23,327.18,327.63,25128.0,314.2471,314.362,313.3563,313.7873,25128.0
2018-04-03 11:25:00,327.57,328.49,327.47,327.77,31140.0,313.7299,314.611,313.6341,313.9214,31140.0
2018-04-03 11:30:00,327.64,327.89,326.93,327.18,33641.0,313.7969,314.0364,313.1169,313.3563,33641.0
2018-04-03 11:35:00,327.25,327.38,326.15,326.39,29370.0,313.4234,313.5479,312.3699,312.5997,29370.0
2018-04-03 11:40:00,326.47,327.06,325.82,326.9,34506.0,312.6763,313.2414,312.0538,313.0882,34506.0
2018-04-03 11:45:00,326.79,327.13,326.11,326.11,16431.0,312.9828,313.3085,312.3316,312.3316,16431.0
2018-04-03 11:50:00,326.0,326.0,325.06,325.73,33807.0,312.2262,312.2262,311.3259,311.9676,33807.0
2018-04-03 11:55:00,325.65,325.85,324.83,324.93,28869.0,311.891,312.0825,311.1056,311.2014,28869.0
2018-04-03 12:00:00,325.04,326.14,324.95,325.76,27624.0,311.3068,312.3603,311.2206,311.9963,27624.0
2018-04-03 12:05:00,325.76,325.87,324.9,325.25,21223.0,311.9963,312.1017,311.1727,311.5079,21223.0
2018-04-03 12:10:00,325.24,325.55,324.92,325.26,28277.0,311.4983,311.7952,311.1918,311.5175,28277.0
2018-04-03 12:15:00,325.26,325.82,324.96,325.17,29348.0,311.5175,312.0538,311.2301,311.4313,29348.0
2018-04-03 12:20:00,325.11,325.37,324.58,324.83,29432.0,311.3738,311.6228,310.8662,311.1056,29432.0
2018-04-03 12:25:00,324.85,325.19,324.63,325.01,13755.0,311.1248,311.4504,310.9141,311.278,13755.0
2018-04-03 12:30:00,325.08,325.67,324.96,325.53,9905.0,311.3451,311.9101,311.2301,311.7761,9905.0
2018-04-03 12:35:00,325.49,325.82,325.33,325.63,18274.0,311.7378,312.0538,311.5845,311.8718,18274.0
2018-04-03 12:40:00,325.61,326.23,325.6,325.77,27993.0,311.8527,312.4465,311.8431,312.0059,27993.0
2018-04-03 12:45:00,325.92,326.17,325.18,325.19,18418.0,312.1496,312.389,311.4409,311.4504,18418.0
2018-04-03 12:50:00,325.26,325.66,325.08,325.08,20487.0,311.5175,311.9006,311.3451,311.3451,20487.0
2018-04-03 12:55:00,325.23,325.61,324.91,325.47,22443.0,311.4887,311.8527,311.1823,311.7186,22443.0
2018-04-03 13:00:00,325.46,325.53,324.73,325.27,32405.0,311.709,311.7761,311.0099,311.527,32405.0
2018-04-03 13:05:00,325.43,325.9,325.28,325.8,10530.0,311.6803,312.1304,311.5366,312.0347,10530.0
2018-04-03 13:10:00,325.86,326.14,325.51,325.56,23701.0,312.0921,312.3603,311.7569,311.8048,23701.0
2018-04-03 13:15:00,325.69,326.4,325.5,326.13,20287.0,311.9293,312.6093,311.7473,312.3507,20287.0
2018-04-03 13:20:00,326.17,327.76,326.17,327.15,32449.0,312.389,313.9118,312.389,313.3276,32449.0
2018-04-03 13:25:00,327.2,327.53,326.69,326.88,37879.0,313.3755,313.6916,312.8871,313.069,37879.0
2018-04-03 13:30:00,326.95,327.19,326.31,326.51,18086.0,313.1361,313.3659,312.5231,312.7147,18086.0
2018-04-03 13:35:00,326.52,326.6,325.65,325.69,13450.0,312.7242,312.8009,311.891,311.9293,13450.0
2018-04-03 13:40:00,325.67,326.72,325.63,326.71,19945.0,311.9101,312.9158,311.8718,312.9062,19945.0
2018-04-03 13:45:00,326.65,326.72,326.15,326.32,18359.0,312.8487,312.9158,312.3699,312.5327,18359.0
2018-04-03 13:50:00,326.24,326.9,326.13,326.83,13368.0,312.4561,313.0882,312.3507,313.0211,13368.0
2018-04-03 13:55:00,326.95,327.77,326.83,327.59,34558.0,313.1361,313.9214,313.0211,313.749,34558.0
2018-04-03 14:00:00,327.73,328.18,327.6,328.12,45304.0,313.8831,314.3141,313.7586,314.2566,45304.0
2018-04-03 14:05:00,328.13,328.17,327.0,327.28,21647.0,314.2662,314.3045,313.184,313.4521,21647.0
2018-04-03 14:10:00,327.12,327.35,326.81,326.94,20493.0,313.2989,313.5192,313.002,313.1265,20493.0
2018-04-03 14:15:00,326.82,326.92,326.03,326.46,25074.0,313.0116,313.1073,312.2549,312.6668,25074.0
2018-04-03 14:20:00,326.48,327.08,326.42,326.85,15142.0,312.6859,313.2606,312.6285,313.0403,15142.0
2018-04-03 14:25:00,326.86,326.87,326.02,326.42,20457.0,313.0499,313.0594,312.2454,312.6285,20457.0
2018-04-03 14:30:00,326.28,326.39,325.12,325.53,31412.0,312.4944,312.5997,311.3834,311.7761,31412.0
2018-04-03 14:35:00,325.54,325.98,325.23,325.8,24833.0,311.7856,312.2071,311.4887,312.0347,24833.0
2018-04-03 14:40:00,325.7,325.97,325.12,325.13,27481.0,311.9389,312.1975,311.3834,311.393,27481.0
2018-04-03 14:45:00,325.22,327.71,325.11,327.31,55358.0,311.4792,313.864,311.3738,313.4809,55358.0
2018-04-03 14:50:00,327.22,327.45,326.81,327.05,24503.0,313.3947,313.6149,313.002,313.2318,24503.0
2018-04-03 14:55:00,326.98,328.63,326.97,328.04,36451.0,313.1648,314.7451,313.1552,314.18,36451.0
2018-04-03 15:00:00,327.9,328.8,327.63,328.55,46263.0,314.0459,314.9079,313.7873,314.6685,46263.0
2018-04-03 15:05:00,328.5,329.87,328.33,329.56,40488.0,314.6206,315.9327,314.4578,315.6358,40488.0
2018-04-03 15:10:00,329.59,329.96,328.25,328.74,47416.0,315.6645,316.0189,314.3811,314.8504,47416.0
2018-04-03 15:15:00,328.66,329.26,328.09,329.03,36698.0,314.7738,315.3485,314.2279,315.1282,36698.0
2018-04-03 15:20:00,329.05,329.63,328.5,328.94,42592.0,315.1473,315.7028,314.6206,315.042,42592.0
2018-04-03 15:25:00,329.03,329.5,328.73,329.33,38236.0,315.1282,315.5783,314.8409,315.4155,38236.0
2018-04-03 15:30:00,329.27,329.38,328.17,328.32,51680.0,315.358,315.4634,314.3045,314.4482,51680.0
2018-04-03 15:35:00,328.33,328.59,327.68,328.55,39601.0,314.4578,314.7068,313.8352,314.6685,39601.0
2018-04-03 15:40:00,328.6,329.35,328.4,328.97,58157.0,314.7164,315.4347,314.5248,315.0707,58157.0
2018-04-03 15:45:00,328.93,329.68,328.79,329.04,68289.0,315.0324,315.7507,314.8983,315.1378,68289.0
2018-04-03 15:50:00,328.96,329.87,328.94,329.09,116106.0,315.0611,315.9327,315.042,315.1857,116106.0
2018-04-03 15:55:00,329.12,331.1,329.02,330.7,252800.0,315.2144,317.1107,315.1186,316.7276,252800.0
2018-04-04 09:30:00,312.3,319.72,311.88,317.79,523888.0,299.105,306.2115,298.7028,304.3631,523888.0
2018-04-04 09:35:00,318.11,321.94,316.69,316.87,387138.0,304.6696,308.3377,303.3096,303.482,387138.0
2018-04-04 09:40:00,316.69,318.53,315.7,317.91,276926.0,303.3096,305.0718,302.3614,304.478,276926.0
2018-04-04 09:45:00,317.9,317.91,315.26,315.27,133014.0,304.4684,304.478,301.94,301.9496,133014.0
2018-04-04 09:50:00,315.34,316.04,314.18,315.32,149538.0,302.0166,302.687,300.9056,301.9974,149538.0
2018-04-04 09:55:00,315.4,318.64,315.39,318.34,206884.0,302.0741,305.1772,302.0645,304.8898,206884.0
2018-04-04 10:00:00,318.39,318.39,316.02,317.51,124671.0,304.9377,304.9377,302.6679,304.0949,124671.0
2018-04-04 10:05:00,317.48,319.49,317.29,319.44,163363.0,304.0662,305.9913,303.8842,305.9434,163363.0
2018-04-04 10:10:00,319.47,320.6,318.57,319.55,117836.0,305.9721,307.0544,305.1101,306.0487,117836.0
2018-04-04 10:15:00,319.53,319.97,318.11,318.81,63051.0,306.0296,306.451,304.6696,305.34,63051.0
2018-04-04 10:20:00,318.81,318.93,317.64,318.5,55376.0,305.34,305.4549,304.2194,305.0431,55376.0
2018-04-04 10:25:00,318.56,319.1,317.89,317.89,57464.0,305.1006,305.6177,304.4589,304.4589,57464.0
2018-04-04 10:30:00,318.01,318.43,316.59,317.08,88423.0,304.5738,304.976,303.2138,303.6831,88423.0
2018-04-04 10:35:00,317.18,318.35,316.58,317.75,89555.0,303.7789,304.8994,303.2042,304.3248,89555.0
2018-04-04 10:40:00,317.69,318.31,317.35,318.08,57583.0,304.2673,304.8611,303.9417,304.6408,57583.0
2018-04-04 10:45:00,318.02,320.66,317.65,320.43,97722.0,304.5834,307.1118,304.229,306.8915,97722.0
2018-04-04 10:50:00,320.58,320.75,319.46,319.89,56171.0,307.0352,307.198,305.9625,306.3744,56171.0
2018-04-04 10:55:00,319.86,321.47,319.7,321.34,72994.0,306.3456,307.8876,306.1924,307.7631,72994.0
2018-04-04 11:00:00,321.32,321.44,320.5,321.17,80978.0,307.7439,307.8589,306.9586,307.6003,80978.0
2018-04-04 11:05:00,321.23,321.45,319.44,320.28,82513.0,307.6577,307.8684,305.9434,306.7479,82513.0
2018-04-04 11:10:00,320.27,320.88,319.96,320.25,40685.0,306.7383,307.3225,306.4414,306.7191,40685.0
2018-04-04 11:15:00,320.26,321.5,320.16,321.0,48992.0,306.7287,307.9163,306.633,307.4375,48992.0
2018-04-04 11:20:00,321.12,322.5,321.12,322.46,74218.0,307.5524,308.8741,307.5524,308.8358,74218.0
2018-04-04 11:25:00,322.43,322.65,321.77,322.11,57658.0,308.807,309.0177,308.1749,308.5006,57658.0
2018-04-04 11:30:00,322.01,323.18,321.69,322.65,85575.0,308.4048,309.5254,308.0983,309.0177,85575.0
2018-04-04 11:35:00,322.58,323.43,322.2,323.1,62270.0,308.9507,309.7648,308.5868,309.4487,62270.0
2018-04-04 11:40:00,323.12,323.12,322.13,322.39,76917.0,309.4679,309.4679,308.5197,308.7687,76917.0
2018-04-04 11:45:00,322.44,322.58,321.81,321.99,37022.0,308.8166,308.9507,308.2132,308.3856,37022.0
2018-04-04 11:50:00,321.98,322.01,321.17,321.64,36143.0,308.3761,308.4048,307.6003,308.0504,36143.0
2018-04-04 11:55:00,321.48,322.15,321.34,321.94,27513.0,307.8972,308.5389,307.7631,308.3377,27513.0
2018-04-04 12:00:00,321.96,322.15,321.45,321.88,29805.0,308.3569,308.5389,307.8684,308.2803,29805.0
2018-04-04 12:05:00,321.89,322.86,321.69,322.71,90771.0,308.2899,309.2189,308.0983,309.0752,90771.0
2018-04-04 12:10:00,322.66,323.57,322.64,322.88,57537.0,309.0273,309.8989,309.0082,309.238,57537.0
2018-04-04 12:15:00,322.95,322.96,322.28,322.53,31147.0,309.3051,309.3146,308.6634,308.9028,31147.0
2018-04-04 12:20:00,322.55,323.15,322.2,322.56,36867.0,308.922,309.4966,308.5868,308.9315,36867.0
2018-04-04 12:25:00,322.52,322.85,322.33,322.43,93435.0,308.8932,309.2093,308.7113,308.807,93435.0
2018-04-04 12:30:00,322.58,322.93,322.2,322.5,52030.0,308.9507,309.2859,308.5868,308.8741,52030.0
2018-04-04 12:35:00,322.5,323.8,322.42,323.29,67046.0,308.8741,310.1192,308.7975,309.6307,67046.0
2018-04-04 12:40:00,323.28,323.48,322.79,323.3,35053.0,309.6211,309.8127,309.1518,309.6403,35053.0
2018-04-04 12:45:00,323.3,323.76,322.81,322.9,52681.0,309.6403,310.0808,309.171,309.2572,52681.0
2018-04-04 12:50:00,322.88,323.1,322.63,322.96,32224.0,309.238,309.4487,308.9986,309.3146,32224.0
2018-04-04 12:55:00,323.0,323.35,322.6,322.62,25625.0,309.353,309.6882,308.9699,308.989,25625.0
2018-04-04 13:00:00,322.64,322.74,321.42,321.57,33879.0,309.0082,309.1039,307.8397,307.9834,33879.0
2018-04-04 13:05:00,321.54,322.29,321.53,321.6,30954.0,307.9546,308.673,307.9451,308.0121,30954.0
2018-04-04 13:10:00,321.6,321.94,320.65,321.77,92680.0,308.0121,308.3377,307.1022,308.1749,92680.0
2018-04-04 13:15:00,321.72,322.03,321.51,321.68,20555.0,308.127,308.4239,307.9259,308.0887,20555.0
2018-04-04 13:20:00,321.59,321.68,320.94,321.29,40467.0,308.0025,308.0887,307.38,307.7152,40467.0
2018-04-04 13:25:00,321.42,322.08,320.84,322.0,33646.0,307.8397,308.4718,307.2842,308.3952,33646.0
2018-04-04 13:30:00,322.16,322.24,321.46,321.81,44997.0,308.5484,308.6251,307.878,308.2132,44997.0
2018-04-04 13:35:00,321.9,322.38,321.88,322.0,24319.0,308.2994,308.7592,308.2803,308.3952,24319.0
2018-04-04 13:40:00,322.12,322.53,321.96,322.1,34260.0,308.5101,308.9028,308.3569,308.491,34260.0
2018-04-04 13:45:00,322.14,322.15,321.28,321.6,29387.0,308.5293,308.5389,307.7056,308.0121,29387.0
2018-04-04 13:50:00,321.56,321.77,321.11,321.4,18419.0,307.9738,308.1749,307.5428,307.8206,18419.0
2018-04-04 13:55:00,321.5,321.88,321.27,321.74,19317.0,307.9163,308.2803,307.6961,308.1462,19317.0
2018-04-04 14:00:00,321.87,322.34,321.85,322.19,21236.0,308.2707,308.7208,308.2515,308.5772,21236.0
2018-04-04 14:05:00,322.18,322.88,322.17,322.5,53627.0,308.5676,309.238,308.558,308.8741,53627.0
2018-04-04 14:10:00,322.5,323.22,322.5,323.19,37982.0,308.8741,309.5637,308.8741,309.5349,37982.0
2018-04-04 14:15:00,323.19,324.28,323.15,323.64,60525.0,309.5349,310.5789,309.4966,309.9659,60525.0
2018-04-04 14:20:00,323.76,324.89,323.76,324.55,43215.0,310.0808,311.1631,310.0808,310.8375,43215.0
2018-04-04 14:25:00,324.47,324.5,323.72,324.0,63308.0,310.7608,310.7896,310.0425,310.3107,63308.0
2018-04-04 14:30:00,324.0,324.36,323.66,323.79,40884.0,310.3107,310.6555,309.9851,310.1096,40884.0
2018-04-04 14:35:00,323.93,323.93,322.83,323.25,46815.0,310.2437,310.2437,309.1901,309.5924,46815.0
2018-04-04 14:40:00,323.2,324.3,322.9,324.16,74567.0,309.5445,310.598,309.2572,310.4639,74567.0
2018-04-04 14:45:00,324.25,324.37,323.65,324.0,30645.0,310.5501,310.6651,309.9755,310.3107,30645.0
2018-04-04 14:50:00,324.04,324.19,323.54,323.54,38775.0,310.349,310.4927,309.8701,309.8701,38775.0
2018-04-04 14:55:00,323.57,323.84,323.16,323.73,38021.0,309.8989,310.1575,309.5062,310.0521,38021.0
2018-04-04 15:00:00,323.63,324.18,323.63,324.09,45526.0,309.9563,310.4831,309.9563,310.3969,45526.0
2018-04-04 15:05:00,324.09,324.33,323.81,324.25,36200.0,310.3969,310.6268,310.1287,310.5501,36200.0
2018-04-04 15:10:00,324.25,324.32,323.61,323.61,35694.0,310.5501,310.6172,309.9372,309.9372,35694.0
2018-04-04 15:15:00,323.67,323.91,323.17,323.26,37006.0,309.9946,310.2245,309.5158,309.602,37006.0
2018-04-04 15:20:00,323.32,324.61,323.25,324.44,70402.0,309.6594,310.8949,309.5924,310.7321,70402.0
2018-04-04 15:25:00,324.5,325.39,324.23,325.32,75953.0,310.7896,311.642,310.531,311.5749,75953.0
2018-04-04 15:30:00,325.31,325.99,325.3,325.47,58379.0,311.5654,312.2166,311.5558,311.7186,58379.0
2018-04-04 15:35:00,325.43,326.33,325.37,326.33,57084.0,311.6803,312.5423,311.6228,312.5423,57084.0
2018-04-04 15:40:00,326.23,326.76,326.03,326.2,85000.0,312.4465,312.9541,312.2549,312.4178,85000.0
2018-04-04 15:45:00,326.27,326.96,326.23,326.74,81552.0,312.4848,313.1456,312.4465,312.9349,81552.0
2018-04-04 15:50:00,326.77,327.81,326.66,326.66,140558.0,312.9637,313.9597,312.8583,312.8583,140558.0
2018-04-04 15:55:00,326.69,327.62,326.69,327.41,265909.0,312.8871,313.7778,312.8871,313.5766,265909.0
2018-04-05 09:30:00,330.59,334.64,330.26,333.53,259951.0,316.6223,320.5012,316.3062,319.4381,259951.0
2018-04-05 09:35:00,333.83,334.57,333.25,333.94,116933.0,319.7254,320.4341,319.1699,319.8307,116933.0
2018-04-05 09:40:00,333.91,334.24,333.4,333.71,100678.0,319.802,320.1181,319.3135,319.6105,100678.0
2018-04-05 09:45:00,333.68,333.93,331.57,332.31,74674.0,319.5817,319.8212,317.5609,318.2696,74674.0
2018-04-05 09:50:00,332.24,333.33,331.66,332.86,68162.0,318.2026,319.2465,317.6471,318.7964,68162.0
2018-04-05 09:55:00,332.78,333.68,332.26,333.67,59442.0,318.7197,319.5817,318.2217,319.5721,59442.0
2018-04-05 10:00:00,333.72,334.3,333.52,333.91,97273.0,319.62,320.1755,319.4285,319.802,97273.0
2018-04-05 10:05:00,334.0,336.5,334.0,336.49,226078.0,319.8882,322.2826,319.8882,322.273,226078.0
2018-04-05 10:10:00,336.5,337.0,335.58,336.25,130319.0,322.2826,322.7614,321.4014,322.0431,130319.0
2018-04-05 10:15:00,336.19,336.19,335.15,335.39,57276.0,321.9857,321.9857,320.9896,321.2195,57276.0
2018-04-05 10:20:00,335.44,336.44,334.9,336.25,51103.0,321.2674,322.2251,320.7502,322.0431,51103.0
2018-04-05 10:25:00,336.29,336.45,335.62,336.11,46291.0,322.0814,322.2347,321.4398,321.909,46291.0
2018-04-05 10:30:00,336.05,336.5,335.57,335.93,102886.0,321.8516,322.2826,321.3919,321.7367,102886.0
2018-04-05 10:35:00,335.91,336.01,335.61,335.77,47698.0,321.7175,321.8133,321.4302,321.5834,47698.0
2018-04-05 10:40:00,335.88,336.03,335.47,336.0,53830.0,321.6888,321.8324,321.2961,321.8037,53830.0
2018-04-05 10:45:00,336.0,336.31,335.73,335.99,57236.0,321.8037,322.1006,321.5451,321.7941,57236.0
2018-04-05 10:50:00,336.03,337.25,335.96,337.22,79949.0,321.8324,323.0009,321.7654,322.9722,79949.0
2018-04-05 10:55:00,337.25,337.38,336.64,336.89,77855.0,323.0009,323.1254,322.4167,322.6561,77855.0
2018-04-05 11:00:00,336.94,338.0,336.94,337.98,67897.0,322.704,323.7192,322.704,323.7,67897.0
2018-04-05 11:05:00,337.97,338.2,337.62,338.11,67330.0,323.6905,323.9107,323.3552,323.8245,67330.0
2018-04-05 11:10:00,338.15,338.2,337.44,337.89,46259.0,323.8629,323.9107,323.1829,323.6138,46259.0
2018-04-05 11:15:00,337.91,337.97,337.46,337.82,31683.0,323.633,323.6905,323.202,323.5468,31683.0
2018-04-05 11:20:00,337.8,338.28,337.77,338.28,62496.0,323.5276,323.9874,323.4989,323.9874,62496.0
2018-04-05 11:25:00,338.26,338.88,338.16,338.85,47266.0,323.9682,324.562,323.8724,324.5333,47266.0
2018-04-05 11:30:00,338.83,338.96,338.26,338.26,45068.0,324.5141,324.6386,323.9682,323.9682,45068.0
2018-04-05 11:35:00,338.25,338.29,337.06,337.15,48780.0,323.9586,323.9969,322.8189,322.9051,48780.0
2018-04-05 11:40:00,337.15,337.16,336.1,336.39,80704.0,322.9051,322.9147,321.8995,322.1772,80704.0
2018-04-05 11:45:00,336.42,337.12,336.38,336.7,37043.0,322.206,322.8764,322.1676,322.4741,37043.0
2018-04-05 11:50:00,336.7,337.06,336.67,336.8,23121.0,322.4741,322.8189,322.4454,322.5699,23121.0
2018-04-05 11:55:00,336.7,337.08,336.43,336.97,33623.0,322.4741,322.8381,322.2155,322.7327,33623.0
2018-04-05 12:00:00,337.0,337.45,336.81,337.4,33152.0,322.7614,323.1924,322.5795,323.1445,33152.0
2018-04-05 12:05:00,337.44,337.44,336.43,336.44,34424.0,323.1829,323.1829,322.2155,322.2251,34424.0
2018-04-05 12:10:00,336.44,336.98,336.29,336.65,28760.0,322.2251,322.7423,322.0814,322.4262,28760.0
2018-04-05 12:15:00,336.59,336.75,335.65,336.73,61646.0,322.3688,322.522,321.4685,322.5029,61646.0
2018-04-05 12:20:00,336.66,336.75,336.2,336.43,19700.0,322.4358,322.522,321.9952,322.2155,19700.0
2018-04-05 12:25:00,336.41,336.5,335.67,335.9,38417.0,322.1964,322.2826,321.4876,321.7079,38417.0
2018-04-05 12:30:00,335.96,336.18,335.14,335.56,41682.0,321.7654,321.9761,320.98,321.3823,41682.0
2018-04-05 12:35:00,335.53,335.6,334.57,334.95,53291.0,321.3536,321.4206,320.4341,320.7981,53291.0
2018-04-05 12:40:00,335.0,335.29,334.45,334.64,43934.0,320.8459,321.1237,320.3192,320.5012,43934.0
2018-04-05 12:45:00,334.65,335.44,334.65,335.34,21422.0,320.5107,321.2674,320.5107,321.1716,21422.0
2018-04-05 12:50:00,335.28,335.59,335.09,335.13,28498.0,321.1141,321.411,320.9321,320.9705,28498.0
2018-04-05 12:55:00,335.07,335.62,335.07,335.28,16652.0,320.913,321.4398,320.913,321.1141,16652.0
2018-04-05 13:00:00,335.3,335.79,335.25,335.51,19497.0,321.1333,321.6026,321.0854,321.3344,19497.0
2018-04-05 13:05:00,335.66,335.74,335.38,335.55,13835.0,321.4781,321.5547,321.2099,321.3727,13835.0
2018-04-05 13:10:00,335.57,335.77,335.13,335.26,29958.0,321.3919,321.5834,320.9705,321.095,29958.0
2018-04-05 13:15:00,335.26,335.26,334.35,334.83,30117.0,321.095,321.095,320.2234,320.6831,30117.0
2018-04-05 13:20:00,334.69,334.84,333.3,334.05,45974.0,320.549,320.6927,319.2178,319.9361,45974.0
2018-04-05 13:25:00,334.09,334.39,333.54,333.85,24170.0,319.9744,320.2617,319.4476,319.7445,24170.0
2018-04-05 13:30:00,333.88,334.65,333.83,334.31,31327.0,319.7733,320.5107,319.7254,320.1851,31327.0
2018-04-05 13:35:00,334.26,334.55,333.54,333.54,27307.0,320.1372,320.415,319.4476,319.4476,27307.0
2018-04-05 13:40:00,333.45,333.5,332.65,332.93,46621.0,319.3614,319.4093,318.5952,318.8634,46621.0
2018-04-05 13:45:00,332.91,333.52,332.91,333.4,24895.0,318.8443,319.4285,318.8443,319.3135,24895.0
2018-04-05 13:50:00,333.38,333.99,333.15,333.61,27021.0,319.2944,319.8786,319.0741,319.5147,27021.0
2018-04-05 13:55:00,333.67,333.67,333.08,333.32,15730.0,319.5721,319.5721,319.0071,319.2369,15730.0
2018-04-05 14:00:00,333.32,333.97,333.32,333.65,21369.0,319.2369,319.8595,319.2369,319.553,21369.0
2018-04-05 14:05:00,333.56,333.64,332.79,333.0,28158.0,319.4668,319.5434,318.7293,318.9304,28158.0
2018-04-05 14:10:00,333.0,333.57,332.97,333.32,29248.0,318.9304,319.4764,318.9017,319.2369,29248.0
2018-04-05 14:15:00,333.31,334.37,333.16,334.24,35658.0,319.2274,320.2426,319.0837,320.1181,35658.0
2018-04-05 14:20:00,334.24,334.5,333.9,334.15,39406.0,320.1181,320.3671,319.7924,320.0319,39406.0
2018-04-05 14:25:00,334.08,334.59,333.91,334.46,28822.0,319.9648,320.4533,319.802,320.3288,28822.0
2018-04-05 14:30:00,334.52,335.06,334.45,334.97,36881.0,320.3862,320.9034,320.3192,320.8172,36881.0
2018-04-05 14:35:00,334.94,335.1,334.63,334.73,26354.0,320.7885,320.9417,320.4916,320.5874,26354.0
2018-04-05 14:40:00,334.63,335.42,334.49,335.23,26669.0,320.4916,321.2482,320.3575,321.0662,26669.0
2018-04-05 14:45:00,335.23,335.72,335.23,335.58,23915.0,321.0662,321.5355,321.0662,321.4014,23915.0
2018-04-05 14:50:00,335.49,335.69,335.34,335.52,17494.0,321.3152,321.5068,321.1716,321.344,17494.0
2018-04-05 14:55:00,335.56,335.8,335.32,335.79,22776.0,321.3823,321.6121,321.1524,321.6026,22776.0
2018-04-05 15:00:00,335.75,335.85,335.36,335.52,37272.0,321.5643,321.66,321.1907,321.344,37272.0
2018-04-05 15:05:00,335.51,336.3,335.51,336.29,48707.0,321.3344,322.091,321.3344,322.0814,48707.0
2018-04-05 15:10:00,336.28,336.51,336.17,336.33,50935.0,322.0719,322.2921,321.9665,322.1198,50935.0
2018-04-05 15:15:00,336.35,337.06,336.2,336.82,55205.0,322.1389,322.8189,321.9952,322.5891,55205.0
2018-04-05 15:20:00,336.85,337.36,336.82,336.99,46648.0,322.6178,323.1062,322.5891,322.7519,46648.0
2018-04-05 15:25:00,337.0,337.12,336.53,336.7,54625.0,322.7614,322.8764,322.3113,322.4741,54625.0
2018-04-05 15:30:00,336.76,336.91,335.66,335.69,39822.0,322.5316,322.6752,321.4781,321.5068,39822.0
2018-04-05 15:35:00,335.69,335.81,334.9,335.27,57731.0,321.5068,321.6217,320.7502,321.1045,57731.0
2018-04-05 15:40:00,335.23,336.22,335.23,335.97,58935.0,321.0662,322.0144,321.0662,321.775,58935.0
2018-04-05 15:45:00,335.85,336.83,335.82,336.7,59945.0,321.66,322.5986,321.6313,322.4741,59945.0
2018-04-05 15:50:00,336.74,337.01,336.15,336.61,63761.0,322.5124,322.771,321.9474,322.3879,63761.0
2018-04-05 15:55:00,336.6,336.79,336.0,336.39,195875.0,322.3783,322.5603,321.8037,322.1772,195875.0
2018-04-06 09:30:00,330.61,332.9,329.56,331.16,231952.0,316.6414,318.8347,315.6358,317.1682,231952.0
2018-04-06 09:35:00,331.21,332.94,331.06,331.8,96391.0,317.2161,318.873,317.0724,317.7812,96391.0
2018-04-06 09:40:00,331.94,333.24,331.54,333.19,90404.0,317.9152,319.1603,317.5321,319.1124,90404.0
2018-04-06 09:45:00,333.14,333.81,332.45,333.52,79869.0,319.0645,319.7062,318.4037,319.4285,79869.0
2018-04-06 09:50:00,333.44,334.59,333.44,334.06,69713.0,319.3519,320.4533,319.3519,319.9457,69713.0
2018-04-06 09:55:00,333.83,334.01,333.1,333.29,51241.0,319.7254,319.8978,319.0262,319.2082,51241.0
2018-04-06 10:00:00,333.12,333.71,332.08,332.7,51998.0,319.0454,319.6105,318.0493,318.6431,51998.0
2018-04-06 10:05:00,332.59,332.96,332.08,332.27,30122.0,318.5378,318.8921,318.0493,318.2313,30122.0
2018-04-06 10:10:00,332.25,332.25,331.16,331.74,61121.0,318.2121,318.2121,317.1682,317.7237,61121.0
2018-04-06 10:15:00,331.74,332.83,331.25,332.72,48365.0,317.7237,318.7676,317.2544,318.6623,48365.0
2018-04-06 10:20:00,332.79,333.19,331.84,331.84,27814.0,318.7293,319.1124,317.8195,317.8195,27814.0
2018-04-06 10:25:00,331.99,333.19,331.38,331.67,34760.0,317.9631,319.1124,317.3789,317.6566,34760.0
2018-04-06 10:30:00,331.58,332.09,330.21,330.32,45952.0,317.5704,318.0589,316.2583,316.3637,45952.0
2018-04-06 10:35:00,330.18,330.72,329.17,330.1,64654.0,316.2296,316.7468,315.2623,316.153,64654.0
2018-04-06 10:40:00,330.14,330.49,328.77,329.2,65328.0,316.1913,316.5265,314.8792,315.291,65328.0
2018-04-06 10:45:00,329.15,329.15,327.78,328.63,65563.0,315.2431,315.2431,313.931,314.7451,65563.0
2018-04-06 10:50:00,328.58,329.32,328.11,328.44,34211.0,314.6972,315.4059,314.2471,314.5631,34211.0
2018-04-06 10:55:00,328.48,329.15,327.77,328.22,47281.0,314.6014,315.2431,313.9214,314.3524,47281.0
2018-04-06 11:00:00,328.02,328.02,326.82,327.63,68312.0,314.1609,314.1609,313.0116,313.7873,68312.0
2018-04-06 11:05:00,327.67,328.27,326.97,328.03,39716.0,313.8256,314.4003,313.1552,314.1704,39716.0
2018-04-06 11:10:00,328.1,328.34,327.5,327.5,30751.0,314.2375,314.4673,313.6628,313.6628,30751.0
2018-04-06 11:15:00,327.45,327.56,326.62,326.96,41812.0,313.6149,313.7203,312.82,313.1456,41812.0
2018-04-06 11:20:00,326.88,327.49,326.19,326.22,30775.0,313.069,313.6533,312.4082,312.4369,30775.0
2018-04-06 11:25:00,326.3,326.98,326.11,326.93,28970.0,312.5135,313.1648,312.3316,313.1169,28970.0
2018-04-06 11:30:00,326.93,328.09,326.79,328.09,55673.0,313.1169,314.2279,312.9828,314.2279,55673.0
2018-04-06 11:35:00,328.06,328.76,327.66,328.63,59232.0,314.1992,314.8696,313.8161,314.7451,59232.0
2018-04-06 11:40:00,328.63,328.88,327.9,327.98,23321.0,314.7451,314.9845,314.0459,314.1225,23321.0
2018-04-06 11:45:00,327.96,328.06,327.18,327.3,30907.0,314.1034,314.1992,313.3563,313.4713,30907.0
2018-04-06 11:50:00,327.23,327.95,327.03,327.7,24892.0,313.4042,314.0938,313.2127,313.8544,24892.0
2018-04-06 11:55:00,327.93,328.81,327.88,328.45,33058.0,314.0747,314.9175,314.0268,314.5727,33058.0
2018-04-06 12:00:00,328.41,328.52,327.4,328.09,20042.0,314.5344,314.6397,313.5671,314.2279,20042.0
2018-04-06 12:05:00,328.11,328.73,328.0,328.18,14866.0,314.2471,314.8409,314.1417,314.3141,14866.0
2018-04-06 12:10:00,328.2,328.49,327.8,327.8,23462.0,314.3333,314.611,313.9502,313.9502,23462.0
2018-04-06 12:15:00,328.02,328.14,327.37,327.37,17597.0,314.1609,314.2758,313.5383,313.5383,17597.0
2018-04-06 12:20:00,327.31,327.4,326.83,327.25,19840.0,313.4809,313.5671,313.0211,313.4234,19840.0
2018-04-06 12:25:00,327.17,327.57,326.75,326.81,17926.0,313.3468,313.7299,312.9445,313.002,17926.0
2018-04-06 12:30:00,326.75,327.53,326.69,327.18,14597.0,312.9445,313.6916,312.8871,313.3563,14597.0
2018-04-06 12:35:00,327.29,328.28,327.27,328.16,21345.0,313.4617,314.4099,313.4425,314.2949,21345.0
2018-04-06 12:40:00,328.16,329.18,328.12,328.52,28496.0,314.2949,315.2718,314.2566,314.6397,28496.0
2018-04-06 12:45:00,328.43,329.16,328.16,328.77,16604.0,314.5535,315.2527,314.2949,314.8792,16604.0
2018-04-06 12:50:00,328.7,329.48,328.28,329.26,21114.0,314.8121,315.5592,314.4099,315.3485,21114.0
2018-04-06 12:55:00,329.26,330.15,329.26,329.78,34339.0,315.3485,316.2009,315.3485,315.8465,34339.0
2018-04-06 13:00:00,329.64,329.64,329.0,329.54,19733.0,315.7124,315.7124,315.0995,315.6166,19733.0
2018-04-06 13:05:00,329.5,329.64,328.77,329.07,20930.0,315.5783,315.7124,314.8792,315.1665,20930.0
2018-04-06 13:10:00,328.96,328.99,327.62,327.78,39754.0,315.0611,315.0899,313.7778,313.931,39754.0
2018-04-06 13:15:00,327.86,328.13,327.41,327.89,21795.0,314.0076,314.2662,313.5766,314.0364,21795.0
2018-04-06 13:20:00,327.75,328.07,327.5,327.67,17487.0,313.9023,314.2087,313.6628,313.8256,17487.0
2018-04-06 13:25:00,327.75,328.97,327.71,328.25,21103.0,313.9023,315.0707,313.864,314.3811,21103.0
2018-04-06 13:30:00,328.3,329.11,327.9,327.9,26418.0,314.429,315.2048,314.0459,314.0459,26418.0
2018-04-06 13:35:00,327.92,328.4,327.36,327.36,23589.0,314.0651,314.5248,313.5287,313.5287,23589.0
2018-04-06 13:40:00,327.46,327.79,327.02,327.67,25816.0,313.6245,313.9406,313.2031,313.8256,25816.0
2018-04-06 13:45:00,327.45,327.53,326.36,326.54,34298.0,313.6149,313.6916,312.571,312.7434,34298.0
2018-04-06 13:50:00,326.71,326.77,325.41,325.7,113218.0,312.9062,312.9637,311.6611,311.9389,113218.0
2018-04-06 13:55:00,325.73,326.25,325.11,325.11,47494.0,311.9676,312.4656,311.3738,311.3738,47494.0
2018-04-06 14:00:00,325.1,325.54,324.73,324.79,98910.0,311.3642,311.7856,311.0099,311.0673,98910.0
2018-04-06 14:05:00,324.92,325.15,324.02,324.3,59204.0,311.1918,311.4121,310.3299,310.598,59204.0
2018-04-06 14:10:00,324.24,325.45,324.15,324.81,153042.0,310.5406,311.6994,310.4544,311.0865,153042.0
2018-04-06 14:15:00,324.69,325.36,324.3,324.55,56737.0,310.9716,311.6132,310.598,310.8375,56737.0
2018-04-06 14:20:00,324.52,325.1,324.2,324.73,47988.0,310.8087,311.3642,310.5023,311.0099,47988.0
2018-04-06 14:25:00,324.53,324.59,323.71,324.09,51137.0,310.8183,310.8758,310.033,310.3969,51137.0
2018-04-06 14:30:00,324.03,324.87,323.62,323.81,48253.0,310.3394,311.1439,309.9468,310.1287,48253.0
2018-04-06 14:35:00,323.75,324.21,323.04,323.13,51918.0,310.0713,310.5118,309.3913,309.4775,51918.0
2018-04-06 14:40:00,323.19,324.32,322.75,323.74,60441.0,309.5349,310.6172,309.1135,310.0617,60441.0
2018-04-06 14:45:00,323.62,323.99,323.16,323.59,42620.0,309.9468,310.3011,309.5062,309.918,42620.0
2018-04-06 14:50:00,323.78,323.78,322.75,323.09,60211.0,310.1,310.1,309.1135,309.4392,60211.0
2018-04-06 14:55:00,323.19,323.24,322.21,322.93,58872.0,309.5349,309.5828,308.5963,309.2859,58872.0
2018-04-06 15:00:00,322.76,323.58,322.31,322.4,36461.0,309.1231,309.9085,308.6921,308.7783,36461.0
2018-04-06 15:05:00,322.4,323.03,322.23,322.93,49603.0,308.7783,309.3817,308.6155,309.2859,49603.0
2018-04-06 15:10:00,322.87,324.91,322.63,324.49,69043.0,309.2285,311.1823,308.9986,310.78,69043.0
2018-04-06 15:15:00,324.61,325.0,324.19,324.22,67385.0,310.8949,311.2685,310.4927,310.5214,67385.0
2018-04-06 15:20:00,324.25,325.25,324.24,324.75,58939.0,310.5501,311.5079,310.5406,311.029,58939.0
2018-04-06 15:25:00,324.75,324.95,323.91,324.2,51256.0,311.029,311.2206,310.2245,310.5023,51256.0
2018-04-06 15:30:00,324.05,325.09,323.72,324.82,38710.0,310.3586,311.3547,310.0425,311.0961,38710.0
2018-04-06 15:35:00,324.74,326.08,324.33,325.91,70853.0,311.0194,312.3028,310.6268,312.14,70853.0
2018-04-06 15:40:00,325.86,326.54,325.63,325.75,98245.0,312.0921,312.7434,311.8718,311.9868,98245.0
2018-04-06 15:45:00,325.58,326.14,325.0,325.47,85388.0,311.824,312.3603,311.2685,311.7186,85388.0
2018-04-06 15:50:00,325.52,326.94,325.51,326.4,86986.0,311.7665,313.1265,311.7569,312.6093,86986.0
2018-04-06 15:55:00,326.31,326.5,325.63,325.95,156157.0,312.5231,312.7051,311.8718,312.1783,156157.0
2018-04-09 09:30:00,332.25,334.88,331.5,332.27,275307.0,318.2121,320.731,317.4938,318.2313,275307.0
2018-04-09 09:35:00,332.18,332.33,330.1,331.47,121716.0,318.1451,318.2888,316.153,317.4651,121716.0
2018-04-09 09:40:00,331.28,332.35,331.17,331.29,72959.0,317.2831,318.3079,317.1778,317.2927,72959.0
2018-04-09 09:45:00,331.43,331.56,330.53,330.66,70160.0,317.4268,317.5513,316.5648,316.6893,70160.0
2018-04-09 09:50:00,330.62,331.96,330.6,331.51,74972.0,316.651,317.9344,316.6319,317.5034,74972.0
2018-04-09 09:55:00,331.51,331.51,330.25,330.25,59710.0,317.5034,317.5034,316.2966,316.2966,59710.0
2018-04-09 10:00:00,330.41,330.55,329.15,329.71,63663.0,316.4499,316.584,315.2431,315.7795,63663.0
2018-04-09 10:05:00,329.71,330.62,329.71,330.56,48861.0,315.7795,316.651,315.7795,316.5935,48861.0
2018-04-09 10:10:00,330.56,330.77,329.37,329.56,50619.0,316.5935,316.7947,315.4538,315.6358,50619.0
2018-04-09 10:15:00,329.56,330.11,329.14,329.26,38803.0,315.6358,316.1626,315.2335,315.3485,38803.0
2018-04-09 10:20:00,329.15,330.15,328.79,330.08,53884.0,315.2431,316.2009,314.8983,316.1338,53884.0
2018-04-09 10:25:00,330.08,330.29,329.57,330.0,38362.0,316.1338,316.3349,315.6454,316.0572,38362.0
2018-04-09 10:30:00,330.05,330.89,329.9,330.28,50710.0,316.1051,316.9096,315.9614,316.3254,50710.0
2018-04-09 10:35:00,330.31,331.16,330.06,330.35,63781.0,316.3541,317.1682,316.1147,316.3924,63781.0
2018-04-09 10:40:00,330.39,330.5,329.3,329.85,44758.0,316.4307,316.5361,315.3868,315.9135,44758.0
2018-04-09 10:45:00,329.79,329.99,329.0,329.53,31380.0,315.8561,316.0476,315.0995,315.6071,31380.0
2018-04-09 10:50:00,329.48,330.16,329.25,329.75,66617.0,315.5592,316.2104,315.3389,315.8178,66617.0
2018-04-09 10:55:00,329.77,330.13,329.71,329.85,40775.0,315.8369,316.1817,315.7795,315.9135,40775.0
2018-04-09 11:00:00,329.97,330.13,329.25,329.57,28060.0,316.0285,316.1817,315.3389,315.6454,28060.0
2018-04-09 11:05:00,329.69,329.69,328.26,328.75,50222.0,315.7603,315.7603,314.3907,314.86,50222.0
2018-04-09 11:10:00,328.87,329.21,328.28,329.06,43147.0,314.9749,315.3006,314.4099,315.1569,43147.0
2018-04-09 11:15:00,329.08,329.83,329.05,329.56,28395.0,315.1761,315.8944,315.1473,315.6358,28395.0
2018-04-09 11:20:00,329.66,329.74,329.25,329.28,15884.0,315.7316,315.8082,315.3389,315.3676,15884.0
2018-04-09 11:25:00,329.21,329.75,329.18,329.43,17551.0,315.3006,315.8178,315.2718,315.5113,17551.0
2018-04-09 11:30:00,329.53,329.7,328.89,329.04,29855.0,315.6071,315.7699,314.9941,315.1378,29855.0
2018-04-09 11:35:00,329.03,329.41,328.36,328.48,21122.0,315.1282,315.4921,314.4865,314.6014,21122.0
2018-04-09 11:40:00,328.43,329.02,328.42,328.9,19545.0,314.5535,315.1186,314.544,315.0037,19545.0
2018-04-09 11:45:00,329.06,329.86,329.02,329.79,21819.0,315.1569,315.9231,315.1186,315.8561,21819.0
2018-04-09 11:50:00,329.71,329.8,329.21,329.54,10644.0,315.7795,315.8657,315.3006,315.6166,10644.0
2018-04-09 11:55:00,329.57,329.84,329.1,329.8,15025.0,315.6454,315.904,315.1952,315.8657,15025.0
2018-04-09 12:00:00,329.75,329.86,329.36,329.79,20119.0,315.8178,315.9231,315.4442,315.8561,20119.0
2018-04-09 12:05:00,329.64,330.29,329.52,330.07,31168.0,315.7124,316.3349,315.5975,316.1242,31168.0
2018-04-09 12:10:00,330.04,330.42,329.8,330.16,15923.0,316.0955,316.4595,315.8657,316.2104,15923.0
2018-04-09 12:15:00,330.04,330.22,329.64,329.75,18167.0,316.0955,316.2679,315.7124,315.8178,18167.0
2018-04-09 12:20:00,329.7,329.9,329.27,329.58,17965.0,315.7699,315.9614,315.358,315.6549,17965.0
2018-04-09 12:25:00,329.58,330.1,329.51,329.93,14652.0,315.6549,316.153,315.5879,315.9902,14652.0
2018-04-09 12:30:00,329.95,330.01,329.44,329.62,11651.0,316.0093,316.0668,315.5209,315.6933,11651.0
2018-04-09 12:35:00,329.64,329.71,329.21,329.28,22790.0,315.7124,315.7795,315.3006,315.3676,22790.0
2018-04-09 12:40:00,329.27,329.28,328.89,329.05,20538.0,315.358,315.3676,314.9941,315.1473,20538.0
2018-04-09 12:45:00,329.14,329.58,329.06,329.21,18739.0,315.2335,315.6549,315.1569,315.3006,18739.0
2018-04-09 12:50:00,329.21,329.5,329.12,329.3,13803.0,315.3006,315.5783,315.2144,315.3868,13803.0
2018-04-09 12:55:00,329.25,329.38,328.93,329.04,12977.0,315.3389,315.4634,315.0324,315.1378,12977.0
2018-04-09 13:00:00,329.19,329.7,329.15,329.53,20287.0,315.2814,315.7699,315.2431,315.6071,20287.0
2018-04-09 13:05:00,329.6,329.8,329.25,329.64,19312.0,315.6741,315.8657,315.3389,315.7124,19312.0
2018-04-09 13:10:00,329.73,329.78,329.19,329.29,16771.0,315.7986,315.8465,315.2814,315.3772,16771.0
2018-04-09 13:15:00,329.28,329.48,329.12,329.27,9330.0,315.3676,315.5592,315.2144,315.358,9330.0
2018-04-09 13:20:00,329.32,329.33,328.95,329.01,22504.0,315.4059,315.4155,315.0516,315.109,22504.0
2018-04-09 13:25:00,329.1,329.2,328.85,329.17,16520.0,315.1952,315.291,314.9558,315.2623,16520.0
2018-04-09 13:30:00,329.25,329.41,329.1,329.34,13266.0,315.3389,315.4921,315.1952,315.4251,13266.0
2018-04-09 13:35:00,329.27,329.42,328.9,329.17,13617.0,315.358,315.5017,315.0037,315.2623,13617.0
2018-04-09 13:40:00,329.14,329.14,328.83,329.06,15568.0,315.2335,315.2335,314.9366,315.1569,15568.0
2018-04-09 13:45:00,329.04,329.21,328.8,329.12,22089.0,315.1378,315.3006,314.9079,315.2144,22089.0
2018-04-09 13:50:00,329.18,329.8,329.18,329.67,17199.0,315.2718,315.8657,315.2718,315.7411,17199.0
2018-04-09 13:55:00,329.73,329.98,329.55,329.68,16318.0,315.7986,316.038,315.6262,315.7507,16318.0
2018-04-09 14:00:00,329.67,329.88,329.54,329.77,15273.0,315.7411,315.9423,315.6166,315.8369,15273.0
2018-04-09 14:05:00,329.55,329.56,329.1,329.16,18625.0,315.6262,315.6358,315.1952,315.2527,18625.0
2018-04-09 14:10:00,329.17,329.19,328.8,329.11,21449.0,315.2623,315.2814,314.9079,315.2048,21449.0
2018-04-09 14:15:00,329.22,329.82,328.99,329.75,14321.0,315.3102,315.8848,315.0899,315.8178,14321.0
2018-04-09 14:20:00,329.73,329.75,328.78,329.12,18640.0,315.7986,315.8178,314.8887,315.2144,18640.0
2018-04-09 14:25:00,329.1,329.45,328.86,329.21,15180.0,315.1952,315.5304,314.9654,315.3006,15180.0
2018-04-09 14:30:00,329.14,329.52,329.01,329.26,14804.0,315.2335,315.5975,315.109,315.3485,14804.0
2018-04-09 14:35:00,329.23,329.26,328.77,329.1,19746.0,315.3197,315.3485,314.8792,315.1952,19746.0
2018-04-09 14:40:00,329.13,329.18,327.83,328.35,48814.0,315.224,315.2718,313.9789,314.4769,48814.0
2018-04-09 14:45:00,328.22,328.71,328.1,328.4,20213.0,314.3524,314.8217,314.2375,314.5248,20213.0
2018-04-09 14:50:00,328.27,328.55,328.1,328.31,20097.0,314.4003,314.6685,314.2375,314.4386,20097.0
2018-04-09 14:55:00,328.29,328.75,328.26,328.37,21458.0,314.4195,314.86,314.3907,314.4961,21458.0
2018-04-09 15:00:00,328.5,329.1,328.22,328.83,24604.0,314.6206,315.1952,314.3524,314.9366,24604.0
2018-04-09 15:05:00,328.83,329.34,328.76,329.0,21786.0,314.9366,315.4251,314.8696,315.0995,21786.0
2018-04-09 15:10:00,329.03,329.03,328.09,328.1,17579.0,315.1282,315.1282,314.2279,314.2375,17579.0
2018-04-09 15:15:00,328.05,328.05,327.24,327.24,31620.0,314.1896,314.1896,313.4138,313.4138,31620.0
2018-04-09 15:20:00,327.2,327.2,326.27,326.66,65846.0,313.3755,313.3755,312.4848,312.8583,65846.0
2018-04-09 15:25:00,326.62,326.82,326.33,326.7,27787.0,312.82,313.0116,312.5423,312.8966,27787.0
2018-04-09 15:30:00,326.65,326.96,325.7,325.71,80034.0,312.8487,313.1456,311.9389,311.9485,80034.0
2018-04-09 15:35:00,325.71,325.93,325.14,325.17,53918.0,311.9485,312.1592,311.4025,311.4313,53918.0
2018-04-09 15:40:00,325.17,325.17,324.4,324.93,63449.0,311.4313,311.4313,310.6938,311.2014,63449.0
2018-04-09 15:45:00,324.86,325.37,324.3,324.35,50378.0,311.1344,311.6228,310.598,310.6459,50378.0
2018-04-09 15:50:00,324.29,324.76,324.07,324.12,51529.0,310.5885,311.0386,310.3777,310.4256,51529.0
2018-04-09 15:55:00,324.12,324.29,322.05,322.54,293943.0,310.4256,310.5885,308.4431,308.9124,293943.0
2018-04-10 09:30:00,331.35,332.46,329.55,330.46,248639.0,317.3502,318.4133,315.6262,316.4978,248639.0
2018-04-10 09:35:00,330.48,333.95,330.4,333.11,237353.0,316.5169,319.8403,316.4403,319.0358,237353.0
2018-04-10 09:40:00,333.22,333.22,331.8,331.93,125052.0,319.1412,319.1412,317.7812,317.9057,125052.0
2018-04-10 09:45:00,331.77,332.97,331.73,332.23,71261.0,317.7524,318.9017,317.7141,318.193,71261.0
2018-04-10 09:50:00,332.07,332.18,330.58,330.88,55499.0,318.0397,318.1451,316.6127,316.9,55499.0
2018-04-10 09:55:00,331.05,331.41,330.25,330.91,39616.0,317.0628,317.4076,316.2966,316.9288,39616.0
2018-04-10 10:00:00,330.86,331.25,330.39,331.2,38439.0,316.8809,317.2544,316.4307,317.2065,38439.0
2018-04-10 10:05:00,331.25,331.28,330.16,330.47,37334.0,317.2544,317.2831,316.2104,316.5073,37334.0
2018-04-10 10:10:00,330.59,331.88,330.45,331.6,42148.0,316.6223,317.8578,316.4882,317.5896,42148.0
2018-04-10 10:15:00,331.66,331.9,331.25,331.35,25831.0,317.6471,317.8769,317.2544,317.3502,25831.0
2018-04-10 10:20:00,331.35,332.46,331.12,332.36,93803.0,317.3502,318.4133,317.1299,318.3175,93803.0
2018-04-10 10:25:00,332.31,333.16,332.24,332.69,48633.0,318.2696,319.0837,318.2026,318.6335,48633.0
2018-04-10 10:30:00,332.61,333.59,332.6,333.41,65035.0,318.5569,319.4955,318.5473,319.3231,65035.0
2018-04-10 10:35:00,333.5,333.75,333.0,333.33,51501.0,319.4093,319.6488,318.9304,319.2465,51501.0
2018-04-10 10:40:00,333.31,334.35,333.26,334.33,74959.0,319.2274,320.2234,319.1795,320.2043,74959.0
2018-04-10 10:45:00,334.35,334.98,334.21,334.36,58894.0,320.2234,320.8268,320.0893,320.233,58894.0
2018-04-10 10:50:00,334.25,334.65,334.01,334.43,45725.0,320.1276,320.5107,319.8978,320.3,45725.0
2018-04-10 10:55:00,334.32,334.32,333.24,333.47,36687.0,320.1947,320.1947,319.1603,319.3806,36687.0
2018-04-10 11:00:00,333.5,334.67,333.47,334.16,50116.0,319.4093,320.5299,319.3806,320.0414,50116.0
2018-04-10 11:05:00,334.15,334.69,333.72,334.36,39279.0,320.0319,320.549,319.62,320.233,39279.0
2018-04-10 11:10:00,334.09,335.4,333.87,335.23,91394.0,319.9744,321.229,319.7637,321.0662,91394.0
2018-04-10 11:15:00,335.23,335.49,334.85,335.37,55770.0,321.0662,321.3152,320.7023,321.2003,55770.0
2018-04-10 11:20:00,335.41,336.14,335.07,336.1,64143.0,321.2386,321.9378,320.913,321.8995,64143.0
2018-04-10 11:25:00,336.04,336.69,335.56,335.93,50257.0,321.842,322.4645,321.3823,321.7367,50257.0
2018-04-10 11:30:00,335.84,336.5,335.69,336.07,40956.0,321.6505,322.2826,321.5068,321.8707,40956.0
2018-04-10 11:35:00,336.14,336.27,335.57,335.95,33473.0,321.9378,322.0623,321.3919,321.7558,33473.0
2018-04-10 11:40:00,336.0,336.16,334.8,334.97,46683.0,321.8037,321.9569,320.6544,320.8172,46683.0
2018-04-10 11:45:00,334.95,334.96,333.5,334.03,48917.0,320.7981,320.8076,319.4093,319.9169,48917.0
2018-04-10 11:50:00,334.04,334.65,333.68,334.25,37409.0,319.9265,320.5107,319.5817,320.1276,37409.0
2018-04-10 11:55:00,334.12,334.73,333.87,334.02,27507.0,320.0031,320.5874,319.7637,319.9074,27507.0
2018-04-10 12:00:00,333.98,334.33,333.16,333.38,35325.0,319.869,320.2043,319.0837,319.2944,35325.0
2018-04-10 12:05:00,333.35,333.9,333.3,333.86,18883.0,319.2657,319.7924,319.2178,319.7541,18883.0
2018-04-10 12:10:00,333.73,334.0,333.31,333.42,25398.0,319.6296,319.8882,319.2274,319.3327,25398.0
2018-04-10 12:15:00,333.25,333.3,332.33,332.78,34391.0,319.1699,319.2178,318.2888,318.7197,34391.0
2018-04-10 12:20:00,332.65,332.83,332.14,332.14,20803.0,318.5952,318.7676,318.1068,318.1068,20803.0
2018-04-10 12:25:00,332.05,332.1,330.39,331.03,68835.0,318.0206,318.0685,316.4307,317.0437,68835.0
2018-04-10 12:30:00,331.02,332.14,330.78,331.75,35281.0,317.0341,318.1068,316.8042,317.7333,35281.0
2018-04-10 12:35:00,331.82,332.2,331.69,332.1,17150.0,317.8003,318.1642,317.6758,318.0685,17150.0
2018-04-10 12:40:00,332.08,332.23,331.43,331.75,14945.0,318.0493,318.193,317.4268,317.7333,14945.0
2018-04-10 12:45:00,331.9,332.15,330.87,331.95,42895.0,317.8769,318.1164,316.8904,317.9248,42895.0
2018-04-10 12:50:00,331.98,332.19,331.23,331.61,17342.0,317.9535,318.1547,317.2352,317.5992,17342.0
2018-04-10 12:55:00,331.64,331.86,331.11,331.29,15521.0,317.6279,317.8386,317.1203,317.2927,15521.0
2018-04-10 13:00:00,331.3,331.73,330.84,331.41,21616.0,317.3023,317.7141,316.8617,317.4076,21616.0
2018-04-10 13:05:00,331.43,331.45,330.98,331.33,18040.0,317.4268,317.4459,316.9958,317.331,18040.0
2018-04-10 13:10:00,331.22,332.64,331.21,332.64,36461.0,317.2257,318.5857,317.2161,318.5857,36461.0
2018-04-10 13:15:00,332.64,332.68,331.83,331.84,27859.0,318.5857,318.624,317.8099,317.8195,27859.0
2018-04-10 13:20:00,331.79,332.5,331.53,332.28,18807.0,317.7716,318.4516,317.5226,318.2409,18807.0
2018-04-10 13:25:00,332.26,333.01,332.26,332.67,30040.0,318.2217,318.94,318.2217,318.6144,30040.0
2018-04-10 13:30:00,332.9,333.69,332.35,333.61,22029.0,318.8347,319.5913,318.3079,319.5147,22029.0
2018-04-10 13:35:00,333.7,333.95,333.25,333.8,18221.0,319.6009,319.8403,319.1699,319.6966,18221.0
2018-04-10 13:40:00,333.8,333.81,332.95,333.05,31226.0,319.6966,319.7062,318.8826,318.9783,31226.0
2018-04-10 13:45:00,333.1,333.15,332.22,332.82,30536.0,319.0262,319.0741,318.1834,318.7581,30536.0
2018-04-10 13:50:00,332.76,333.7,332.45,333.46,26871.0,318.7006,319.6009,318.4037,319.371,26871.0
2018-04-10 13:55:00,333.47,334.78,333.47,334.72,38622.0,319.3806,320.6352,319.3806,320.5778,38622.0
2018-04-10 14:00:00,334.79,334.91,334.34,334.82,40705.0,320.6448,320.7597,320.2138,320.6736,40705.0
2018-04-10 14:05:00,334.79,335.3,334.54,335.22,38815.0,320.6448,321.1333,320.4054,321.0567,38815.0
2018-04-10 14:10:00,335.33,336.02,335.26,335.97,96994.0,321.162,321.8229,321.095,321.775,96994.0
2018-04-10 14:15:00,335.94,336.3,335.43,335.43,61601.0,321.7462,322.091,321.2578,321.2578,61601.0
2018-04-10 14:20:00,335.52,335.72,335.12,335.33,27438.0,321.344,321.5355,320.9609,321.162,27438.0
2018-04-10 14:25:00,335.19,335.54,334.6,334.97,35997.0,321.0279,321.3631,320.4628,320.8172,35997.0
2018-04-10 14:30:00,334.98,335.33,334.8,335.15,33216.0,320.8268,321.162,320.6544,320.9896,33216.0
2018-04-10 14:35:00,335.07,335.1,333.86,334.42,34301.0,320.913,320.9417,319.7541,320.2905,34301.0
2018-04-10 14:40:00,334.45,334.52,333.38,334.23,42471.0,320.3192,320.3862,319.2944,320.1085,42471.0
2018-04-10 14:45:00,334.22,334.73,333.92,334.12,21823.0,320.0989,320.5874,319.8116,320.0031,21823.0
2018-04-10 14:50:00,333.96,334.93,333.85,334.7,31555.0,319.8499,320.7789,319.7445,320.5586,31555.0
2018-04-10 14:55:00,334.5,335.3,334.25,335.3,18014.0,320.3671,321.1333,320.1276,321.1333,18014.0
2018-04-10 15:00:00,335.36,335.36,334.22,334.33,17090.0,321.1907,321.1907,320.0989,320.2043,17090.0
2018-04-10 15:05:00,334.27,335.46,334.22,335.15,20104.0,320.1468,321.2865,320.0989,320.9896,20104.0
2018-04-10 15:10:00,335.29,335.6,335.02,335.39,23275.0,321.1237,321.4206,320.8651,321.2195,23275.0
2018-04-10 15:15:00,335.29,335.54,334.85,335.41,21550.0,321.1237,321.3631,320.7023,321.2386,21550.0
2018-04-10 15:20:00,335.38,335.62,334.53,334.74,27391.0,321.2099,321.4398,320.3958,320.5969,27391.0
2018-04-10 15:25:00,334.6,335.01,334.23,334.96,25561.0,320.4628,320.8555,320.1085,320.8076,25561.0
2018-04-10 15:30:00,334.83,335.1,334.29,334.4,25924.0,320.6831,320.9417,320.1659,320.2713,25924.0
2018-04-10 15:35:00,334.43,335.25,334.36,335.24,29271.0,320.3,321.0854,320.233,321.0758,29271.0
2018-04-10 15:40:00,335.25,335.49,334.98,335.06,39312.0,321.0854,321.3152,320.8268,320.9034,39312.0
2018-04-10 15:45:00,334.88,335.21,334.53,334.69,53706.0,320.731,321.0471,320.3958,320.549,53706.0
2018-04-10 15:50:00,334.74,335.11,334.25,334.38,50636.0,320.5969,320.9513,320.1276,320.2521,50636.0
2018-04-10 15:55:00,334.38,334.94,334.14,334.71,131210.0,320.2521,320.7885,320.0223,320.5682,131210.0
2018-04-11 09:30:00,331.6,333.88,331.42,332.11,131978.0,317.5896,319.7733,317.4172,318.0781,131978.0
2018-04-11 09:35:00,332.25,333.48,331.86,332.85,70040.0,318.2121,319.3902,317.8386,318.7868,70040.0
2018-04-11 09:40:00,332.74,333.79,332.6,333.32,60973.0,318.6814,319.6871,318.5473,319.2369,60973.0
2018-04-11 09:45:00,333.24,335.37,333.1,334.44,96477.0,319.1603,321.2003,319.0262,320.3096,96477.0
2018-04-11 09:50:00,334.58,336.36,334.58,336.36,76507.0,320.4437,322.1485,320.4437,322.1485,76507.0
2018-04-11 09:55:00,336.36,337.57,335.66,336.64,102386.0,322.1485,323.3074,321.4781,322.4167,102386.0
2018-04-11 10:00:00,336.59,337.13,335.62,336.0,55254.0,322.3688,322.886,321.4398,321.8037,55254.0
2018-04-11 10:05:00,335.99,336.0,333.71,334.27,78107.0,321.7941,321.8037,319.6105,320.1468,78107.0
2018-04-11 10:10:00,334.3,334.8,334.08,334.52,37507.0,320.1755,320.6544,319.9648,320.3862,37507.0
2018-04-11 10:15:00,334.5,335.2,334.44,335.08,41893.0,320.3671,321.0375,320.3096,320.9226,41893.0
2018-04-11 10:20:00,335.08,335.91,334.69,335.62,30991.0,320.9226,321.7175,320.549,321.4398,30991.0
2018-04-11 10:25:00,335.8,336.24,335.55,335.71,36405.0,321.6121,322.0336,321.3727,321.5259,36405.0
2018-04-11 10:30:00,335.7,336.09,334.96,335.01,20421.0,321.5164,321.8899,320.8076,320.8555,20421.0
2018-04-11 10:35:00,335.12,335.24,334.67,335.04,24543.0,320.9609,321.0758,320.5299,320.8843,24543.0
2018-04-11 10:40:00,335.06,335.19,333.69,334.15,38751.0,320.9034,321.0279,319.5913,320.0319,38751.0
2018-04-11 10:45:00,334.03,334.13,332.43,332.89,56236.0,319.9169,320.0127,318.3845,318.8251,56236.0
2018-04-11 10:50:00,332.9,333.16,332.4,333.06,25869.0,318.8347,319.0837,318.3558,318.9879,25869.0
2018-04-11 10:55:00,333.15,333.4,332.4,332.4,24401.0,319.0741,319.3135,318.3558,318.3558,24401.0
2018-04-11 11:00:00,332.46,332.7,330.88,331.5,76413.0,318.4133,318.6431,316.9,317.4938,76413.0
2018-04-11 11:05:00,331.49,332.05,331.22,331.73,24798.0,317.4842,318.0206,317.2257,317.7141,24798.0
2018-04-11 11:10:00,331.73,332.36,331.51,332.26,14996.0,317.7141,318.3175,317.5034,318.2217,14996.0
2018-04-11 11:15:00,332.22,332.56,331.67,331.73,20246.0,318.1834,318.509,317.6566,317.7141,20246.0
2018-04-11 11:20:00,331.77,332.32,331.21,331.93,30342.0,317.7524,318.2792,317.2161,317.9057,30342.0
2018-04-11 11:25:00,331.98,332.43,331.75,331.96,25575.0,317.9535,318.3845,317.7333,317.9344,25575.0
2018-04-11 11:30:00,332.0,332.46,331.9,332.2,11019.0,317.9727,318.4133,317.8769,318.1642,11019.0
2018-04-11 11:35:00,332.32,332.66,332.03,332.49,24336.0,318.2792,318.6048,318.0014,318.442,24336.0
2018-04-11 11:40:00,332.55,333.43,332.51,333.01,43666.0,318.4995,319.3423,318.4612,318.94,43666.0
2018-04-11 11:45:00,332.98,333.6,332.72,333.09,21528.0,318.9113,319.5051,318.6623,319.0166,21528.0
2018-04-11 11:50:00,333.14,333.47,333.05,333.43,21854.0,319.0645,319.3806,318.9783,319.3423,21854.0
2018-04-11 11:55:00,333.39,333.39,332.36,332.57,29520.0,319.304,319.304,318.3175,318.5186,29520.0
2018-04-11 12:00:00,332.65,334.3,332.65,334.2,36560.0,318.5952,320.1755,318.5952,320.0797,36560.0
2018-04-11 12:05:00,334.1,334.15,332.75,332.75,37976.0,319.984,320.0319,318.691,318.691,37976.0
2018-04-11 12:10:00,332.87,333.44,332.58,332.59,16430.0,318.8059,319.3519,318.5282,318.5378,16430.0
2018-04-11 12:15:00,332.66,332.97,332.35,332.68,23706.0,318.6048,318.9017,318.3079,318.624,23706.0
2018-04-11 12:20:00,332.71,333.15,332.71,333.0,22455.0,318.6527,319.0741,318.6527,318.9304,22455.0
2018-04-11 12:25:00,333.01,333.01,332.5,332.55,8402.0,318.94,318.94,318.4516,318.4995,8402.0
2018-04-11 12:30:00,332.59,332.67,332.22,332.33,15008.0,318.5378,318.6144,318.1834,318.2888,15008.0
2018-04-11 12:35:00,332.4,332.51,331.84,331.99,26322.0,318.3558,318.4612,317.8195,317.9631,26322.0
2018-04-11 12:40:00,332.08,332.17,331.64,331.84,24208.0,318.0493,318.1355,317.6279,317.8195,24208.0
2018-04-11 12:45:00,331.84,331.84,330.73,331.03,44981.0,317.8195,317.8195,316.7564,317.0437,44981.0
2018-04-11 12:50:00,331.0,331.04,330.28,330.66,26541.0,317.015,317.0533,316.3254,316.6893,26541.0
2018-04-11 12:55:00,330.74,331.19,330.74,330.94,26619.0,316.7659,317.1969,316.7659,316.9575,26619.0
2018-04-11 13:00:00,330.9,331.31,330.81,331.15,20061.0,316.9192,317.3119,316.833,317.1586,20061.0
2018-04-11 13:05:00,331.24,331.74,331.01,331.61,24414.0,317.2448,317.7237,317.0245,317.5992,24414.0
2018-04-11 13:10:00,331.56,331.56,330.75,330.8,17123.0,317.5513,317.5513,316.7755,316.8234,17123.0
2018-04-11 13:15:00,330.88,331.28,330.77,331.12,24746.0,316.9,317.2831,316.7947,317.1299,24746.0
2018-04-11 13:20:00,331.15,331.25,330.82,331.08,17295.0,317.1586,317.2544,316.8426,317.0916,17295.0
2018-04-11 13:25:00,331.05,331.15,330.59,330.76,24588.0,317.0628,317.1586,316.6223,316.7851,24588.0
2018-04-11 13:30:00,330.76,330.84,329.75,330.23,56427.0,316.7851,316.8617,315.8178,316.2775,56427.0
2018-04-11 13:35:00,330.23,330.57,329.97,330.35,34676.0,316.2775,316.6031,316.0285,316.3924,34676.0
2018-04-11 13:40:00,330.31,330.35,329.75,329.97,23224.0,316.3541,316.3924,315.8178,316.0285,23224.0
2018-04-11 13:45:00,329.93,330.15,329.67,330.11,19453.0,315.9902,316.2009,315.7411,316.1626,19453.0
2018-04-11 13:50:00,330.13,330.14,329.85,329.94,20253.0,316.1817,316.1913,315.9135,315.9997,20253.0
2018-04-11 13:55:00,330.0,330.18,329.89,329.89,22086.0,316.0572,316.2296,315.9518,315.9518,22086.0
2018-04-11 14:00:00,329.97,330.18,329.75,329.95,42133.0,316.0285,316.2296,315.8178,316.0093,42133.0
2018-04-11 14:05:00,330.0,330.17,328.78,328.8,48515.0,316.0572,316.22,314.8887,314.9079,48515.0
2018-04-11 14:10:00,328.87,329.4,328.74,329.23,36385.0,314.9749,315.4826,314.8504,315.3197,36385.0
2018-04-11 14:15:00,329.28,329.28,328.83,329.0,41236.0,315.3676,315.3676,314.9366,315.0995,41236.0
2018-04-11 14:20:00,328.94,329.18,328.85,329.03,27005.0,315.042,315.2718,314.9558,315.1282,27005.0
2018-04-11 14:25:00,329.0,329.08,328.49,328.49,27221.0,315.0995,315.1761,314.611,314.611,27221.0
2018-04-11 14:30:00,328.45,329.43,328.43,328.94,44281.0,314.5727,315.5113,314.5535,315.042,44281.0
2018-04-11 14:35:00,328.99,329.13,328.61,329.0,29503.0,315.0899,315.224,314.7259,315.0995,29503.0
2018-04-11 14:40:00,329.01,329.2,328.53,328.61,21195.0,315.109,315.291,314.6493,314.7259,21195.0
2018-04-11 14:45:00,328.61,328.88,328.37,328.78,17700.0,314.7259,314.9845,314.4961,314.8887,17700.0
2018-04-11 14:50:00,328.71,328.73,327.9,328.11,36374.0,314.8217,314.8409,314.0459,314.2471,36374.0
2018-04-11 14:55:00,328.21,328.59,327.98,328.29,26746.0,314.3428,314.7068,314.1225,314.4195,26746.0
2018-04-11 15:00:00,328.4,328.51,328.05,328.25,37344.0,314.5248,314.6302,314.1896,314.3811,37344.0
2018-04-11 15:05:00,328.08,328.21,327.05,327.18,54418.0,314.2183,314.3428,313.2318,313.3563,54418.0
2018-04-11 15:10:00,327.21,327.39,326.87,327.0,27931.0,313.3851,313.5575,313.0594,313.184,27931.0
2018-04-11 15:15:00,326.95,327.12,326.33,326.45,52363.0,313.1361,313.2989,312.5423,312.6572,52363.0
2018-04-11 15:20:00,326.44,326.99,326.31,326.97,60088.0,312.6476,313.1744,312.5231,313.1552,60088.0
2018-04-11 15:25:00,326.99,327.29,326.84,327.17,29783.0,313.1744,313.4617,313.0307,313.3468,29783.0
2018-04-11 15:30:00,327.22,328.15,327.09,328.02,61147.0,313.3947,314.2854,313.2702,314.1609,61147.0
2018-04-11 15:35:00,328.02,328.51,327.94,328.0,94467.0,314.1609,314.6302,314.0842,314.1417,94467.0
2018-04-11 15:40:00,327.98,328.4,327.67,327.77,52148.0,314.1225,314.5248,313.8256,313.9214,52148.0
2018-04-11 15:45:00,327.75,327.94,327.44,327.56,73684.0,313.9023,314.0842,313.6054,313.7203,73684.0
2018-04-11 15:50:00,327.51,327.57,327.18,327.18,74767.0,313.6724,313.7299,313.3563,313.3563,74767.0
2018-04-11 15:55:00,327.18,327.78,327.07,327.44,125442.0,313.3563,313.931,313.251,313.6054,125442.0
2018-04-12 09:30:00,331.98,332.67,330.53,331.16,126961.0,317.9535,318.6144,316.5648,317.1682,126961.0
2018-04-12 09:35:00,331.37,331.68,330.46,331.68,58846.0,317.3693,317.6662,316.4978,317.6662,58846.0
2018-04-12 09:40:00,331.78,333.0,331.68,332.94,90579.0,317.762,318.9304,317.6662,318.873,90579.0
2018-04-12 09:45:00,332.87,333.69,332.77,333.49,70250.0,318.8059,319.5913,318.7102,319.3997,70250.0
2018-04-12 09:50:00,333.46,334.14,332.88,333.88,77251.0,319.371,320.0223,318.8155,319.7733,77251.0
2018-04-12 09:55:00,333.89,335.06,333.86,334.35,166106.0,319.7828,320.9034,319.7541,320.2234,166106.0
2018-04-12 10:00:00,334.36,334.85,333.28,333.6,52358.0,320.233,320.7023,319.1986,319.5051,52358.0
2018-04-12 10:05:00,333.6,333.85,333.35,333.85,41361.0,319.5051,319.7445,319.2657,319.7445,41361.0
2018-04-12 10:10:00,333.85,334.14,333.44,334.05,59016.0,319.7445,320.0223,319.3519,319.9361,59016.0
2018-04-12 10:15:00,334.05,334.63,334.0,334.45,30770.0,319.9361,320.4916,319.8882,320.3192,30770.0
2018-04-12 10:20:00,334.49,334.74,334.11,334.24,32272.0,320.3575,320.5969,319.9936,320.1181,32272.0
2018-04-12 10:25:00,334.28,334.37,333.66,333.94,29690.0,320.1564,320.2426,319.5626,319.8307,29690.0
2018-04-12 10:30:00,333.92,334.07,333.52,333.82,40747.0,319.8116,319.9552,319.4285,319.7158,40747.0
2018-04-12 10:35:00,333.88,334.1,333.41,333.6,26684.0,319.7733,319.984,319.3231,319.5051,26684.0
2018-04-12 10:40:00,333.6,334.09,333.4,334.09,28908.0,319.5051,319.9744,319.3135,319.9744,28908.0
2018-04-12 10:45:00,334.04,334.04,332.66,333.21,61785.0,319.9265,319.9265,318.6048,319.1316,61785.0
2018-04-12 10:50:00,333.09,333.43,333.04,333.04,15455.0,319.0166,319.3423,318.9688,318.9688,15455.0
2018-04-12 10:55:00,333.23,333.24,332.55,332.7,22015.0,319.1507,319.1603,318.4995,318.6431,22015.0
2018-04-12 11:00:00,332.61,333.13,332.28,332.93,90114.0,318.5569,319.055,318.2409,318.8634,90114.0
2018-04-12 11:05:00,332.81,333.4,332.78,333.4,21731.0,318.7485,319.3135,318.7197,319.3135,21731.0
2018-04-12 11:10:00,333.31,333.66,333.06,333.07,22418.0,319.2274,319.5626,318.9879,318.9975,22418.0
2018-04-12 11:15:00,333.07,333.84,333.07,333.74,20307.0,318.9975,319.735,318.9975,319.6392,20307.0
2018-04-12 11:20:00,333.76,334.58,333.74,334.57,40419.0,319.6583,320.4437,319.6392,320.4341,40419.0
2018-04-12 11:25:00,334.55,334.64,334.01,334.35,47953.0,320.415,320.5012,319.8978,320.2234,47953.0
2018-04-12 11:30:00,334.34,334.41,333.84,333.96,23761.0,320.2138,320.2809,319.735,319.8499,23761.0
2018-04-12 11:35:00,333.93,334.6,333.68,334.49,27657.0,319.8212,320.4628,319.5817,320.3575,27657.0
2018-04-12 11:40:00,334.46,334.77,334.19,334.46,25498.0,320.3288,320.6257,320.0702,320.3288,25498.0
2018-04-12 11:45:00,334.55,334.74,333.86,334.07,28521.0,320.415,320.5969,319.7541,319.9552,28521.0
2018-04-12 11:50:00,334.08,334.33,333.32,333.88,27944.0,319.9648,320.2043,319.2369,319.7733,27944.0
2018-04-12 11:55:00,333.74,334.41,333.72,334.41,8990.0,319.6392,320.2809,319.62,320.2809,8990.0
2018-04-12 12:00:00,334.3,334.44,334.12,334.12,21842.0,320.1755,320.3096,320.0031,320.0031,21842.0
2018-04-12 12:05:00,334.17,334.35,334.1,334.25,7365.0,320.051,320.2234,319.984,320.1276,7365.0
2018-04-12 12:10:00,334.33,334.5,334.08,334.44,23716.0,320.2043,320.3671,319.9648,320.3096,23716.0
2018-04-12 12:15:00,334.46,334.72,334.19,334.72,24294.0,320.3288,320.5778,320.0702,320.5778,24294.0
2018-04-12 12:20:00,334.67,335.04,334.48,334.54,46080.0,320.5299,320.8843,320.3479,320.4054,46080.0
2018-04-12 12:25:00,334.48,335.48,334.46,335.44,47747.0,320.3479,321.3057,320.3288,321.2674,47747.0
2018-04-12 12:30:00,335.47,336.39,335.39,336.1,125845.0,321.2961,322.1772,321.2195,321.8995,125845.0
2018-04-12 12:35:00,336.17,336.68,336.09,336.1,53407.0,321.9665,322.455,321.8899,321.8995,53407.0
2018-04-12 12:40:00,336.15,336.59,336.05,336.46,33848.0,321.9474,322.3688,321.8516,322.2443,33848.0
2018-04-12 12:45:00,336.54,337.17,336.5,337.11,52228.0,322.3209,322.9243,322.2826,322.8668,52228.0
2018-04-12 12:50:00,337.12,338.1,336.92,338.1,87817.0,322.8764,323.815,322.6848,323.815,87817.0
2018-04-12 12:55:00,338.1,338.35,337.5,338.02,62944.0,323.815,324.0544,323.2403,323.7383,62944.0
2018-04-12 13:00:00,338.08,338.35,337.85,337.91,42229.0,323.7958,324.0544,323.5755,323.633,42229.0
2018-04-12 13:05:00,337.9,338.03,336.7,337.2,48450.0,323.6234,323.7479,322.4741,322.953,48450.0
2018-04-12 13:10:00,337.19,337.39,336.7,336.87,33806.0,322.9434,323.135,322.4741,322.6369,33806.0
2018-04-12 13:15:00,336.97,336.97,336.17,336.75,22888.0,322.7327,322.7327,321.9665,322.522,22888.0
2018-04-12 13:20:00,336.74,336.8,336.04,336.34,29163.0,322.5124,322.5699,321.842,322.1293,29163.0
2018-04-12 13:25:00,336.26,336.27,335.14,335.38,35828.0,322.0527,322.0623,320.98,321.2099,35828.0
2018-04-12 13:30:00,335.47,336.01,335.06,335.92,34791.0,321.2961,321.8133,320.9034,321.7271,34791.0
2018-04-12 13:35:00,335.85,336.6,335.85,336.19,22821.0,321.66,322.3783,321.66,321.9857,22821.0
2018-04-12 13:40:00,336.23,336.65,336.12,336.48,15180.0,322.024,322.4262,321.9186,322.2634,15180.0
2018-04-12 13:45:00,336.4,336.67,335.8,336.57,25747.0,322.1868,322.4454,321.6121,322.3496,25747.0
2018-04-12 13:50:00,336.49,336.97,336.48,336.49,17070.0,322.273,322.7327,322.2634,322.273,17070.0
2018-04-12 13:55:00,336.6,336.7,335.78,336.09,14229.0,322.3783,322.4741,321.593,321.8899,14229.0
2018-04-12 14:00:00,336.09,336.66,336.06,336.45,19389.0,321.8899,322.4358,321.8612,322.2347,19389.0
2018-04-12 14:05:00,336.45,336.74,336.25,336.71,16167.0,322.2347,322.5124,322.0431,322.4837,16167.0
2018-04-12 14:10:00,336.65,336.79,336.52,336.54,15415.0,322.4262,322.5603,322.3017,322.3209,15415.0
2018-04-12 14:15:00,336.58,337.1,336.57,337.04,26725.0,322.3592,322.8572,322.3496,322.7998,26725.0
2018-04-12 14:20:00,337.04,337.3,336.99,337.1,32477.0,322.7998,323.0488,322.7519,322.8572,32477.0
2018-04-12 14:25:00,337.15,337.15,336.4,336.54,17133.0,322.9051,322.9051,322.1868,322.3209,17133.0
2018-04-12 14:30:00,336.59,336.61,336.02,336.25,24943.0,322.3688,322.3879,321.8229,322.0431,24943.0
2018-04-12 14:35:00,336.3,336.34,335.79,336.02,14207.0,322.091,322.1293,321.6026,321.8229,14207.0
2018-04-12 14:40:00,336.15,336.35,336.0,336.28,8855.0,321.9474,322.1389,321.8037,322.0719,8855.0
2018-04-12 14:45:00,336.31,336.35,335.81,336.28,18198.0,322.1006,322.1389,321.6217,322.0719,18198.0
2018-04-12 14:50:00,336.25,336.74,336.23,336.48,14613.0,322.0431,322.5124,322.024,322.2634,14613.0
2018-04-12 14:55:00,336.56,337.27,336.45,337.27,20626.0,322.34,323.02,322.2347,323.02,20626.0
2018-04-12 15:00:00,337.28,337.39,336.85,337.01,21066.0,323.0296,323.135,322.6178,322.771,21066.0
2018-04-12 15:05:00,336.94,336.99,336.55,336.91,14440.0,322.704,322.7519,322.3305,322.6752,14440.0
2018-04-12 15:10:00,336.9,337.57,336.84,337.5,29495.0,322.6657,323.3074,322.6082,323.2403,29495.0
2018-04-12 15:15:00,337.5,337.7,337.25,337.69,21477.0,323.2403,323.4319,323.0009,323.4223,21477.0
2018-04-12 15:20:00,337.6,338.05,337.46,337.96,37180.0,323.3361,323.7671,323.202,323.6809,37180.0
2018-04-12 15:25:00,337.98,338.1,337.7,337.82,28462.0,323.7,323.815,323.4319,323.5468,28462.0
2018-04-12 15:30:00,337.78,337.95,337.37,337.63,38284.0,323.5085,323.6713,323.1158,323.3648,38284.0
2018-04-12 15:35:00,337.72,338.08,337.71,338.0,52492.0,323.451,323.7958,323.4414,323.7192,52492.0
2018-04-12 15:40:00,338.0,338.12,337.64,337.81,44847.0,323.7192,323.8341,323.3744,323.5372,44847.0
2018-04-12 15:45:00,337.75,337.89,336.91,337.8,83546.0,323.4798,323.6138,322.6752,323.5276,83546.0
2018-04-12 15:50:00,337.93,337.98,337.56,337.72,61919.0,323.6522,323.7,323.2978,323.451,61919.0
2018-04-12 15:55:00,337.73,337.99,337.31,337.34,151941.0,323.4606,323.7096,323.0583,323.0871,151941.0
2018-04-13 09:30:00,338.99,339.67,336.1,336.84,185100.0,324.6674,325.3186,321.8995,322.6082,185100.0
2018-04-13 09:35:00,336.92,337.75,335.63,336.35,74695.0,322.6848,323.4798,321.4493,322.1389,74695.0
2018-04-13 09:40:00,336.38,337.03,335.59,335.81,61060.0,322.1676,322.7902,321.411,321.6217,61060.0
2018-04-13 09:45:00,335.92,336.36,334.44,335.53,79613.0,321.7271,322.1485,320.3096,321.3536,79613.0
2018-04-13 09:50:00,335.51,335.82,334.1,334.24,67044.0,321.3344,321.6313,319.984,320.1181,67044.0
2018-04-13 09:55:00,334.29,334.57,332.8,333.06,104134.0,320.1659,320.4341,318.7389,318.9879,104134.0
2018-04-13 10:00:00,333.06,333.55,332.7,332.93,55155.0,318.9879,319.4572,318.6431,318.8634,55155.0
2018-04-13 10:05:00,332.92,332.95,332.22,332.25,63842.0,318.8538,318.8826,318.1834,318.2121,63842.0
2018-04-13 10:10:00,332.28,332.61,331.09,331.86,81340.0,318.2409,318.5569,317.1011,317.8386,81340.0
2018-04-13 10:15:00,331.87,333.49,331.5,333.4,80045.0,317.8482,319.3997,317.4938,319.3135,80045.0
2018-04-13 10:20:00,333.44,333.65,332.61,332.76,44978.0,319.3519,319.553,318.5569,318.7006,44978.0
2018-04-13 10:25:00,332.64,332.84,331.26,332.08,53597.0,318.5857,318.7772,317.264,318.0493,53597.0
2018-04-13 10:30:00,331.97,331.97,331.15,331.61,58319.0,317.944,317.944,317.1586,317.5992,58319.0
2018-04-13 10:35:00,331.6,331.69,330.65,331.11,54698.0,317.5896,317.6758,316.6797,317.1203,54698.0
2018-04-13 10:40:00,331.2,332.2,331.09,331.35,38882.0,317.2065,318.1642,317.1011,317.3502,38882.0
2018-04-13 10:45:00,331.4,331.86,330.75,331.72,43184.0,317.3981,317.8386,316.7755,317.7045,43184.0
2018-04-13 10:50:00,331.72,332.06,331.33,331.57,29797.0,317.7045,318.0302,317.331,317.5609,29797.0
2018-04-13 10:55:00,331.64,331.74,330.07,330.07,45393.0,317.6279,317.7237,316.1242,316.1242,45393.0
2018-04-13 11:00:00,330.05,330.05,329.0,329.76,85465.0,316.1051,316.1051,315.0995,315.8273,85465.0
2018-04-13 11:05:00,329.67,330.43,329.55,330.37,36625.0,315.7411,316.469,315.6262,316.4116,36625.0
2018-04-13 11:10:00,330.21,330.74,329.45,329.48,39723.0,316.2583,316.7659,315.5304,315.5592,39723.0
2018-04-13 11:15:00,329.53,330.1,329.49,329.84,42094.0,315.6071,316.153,315.5687,315.904,42094.0
2018-04-13 11:20:00,329.79,330.27,329.3,330.25,42432.0,315.8561,316.3158,315.3868,316.2966,42432.0
2018-04-13 11:25:00,330.27,330.45,329.81,330.36,42662.0,316.3158,316.4882,315.8752,316.402,42662.0
2018-04-13 11:30:00,330.32,330.98,330.22,330.77,32958.0,316.3637,316.9958,316.2679,316.7947,32958.0
2018-04-13 11:35:00,330.79,331.35,330.43,330.69,26218.0,316.8138,317.3502,316.469,316.718,26218.0
2018-04-13 11:40:00,330.65,331.19,330.51,331.19,17199.0,316.6797,317.1969,316.5457,317.1969,17199.0
2018-04-13 11:45:00,331.19,331.43,331.06,331.13,19993.0,317.1969,317.4268,317.0724,317.1395,19993.0
2018-04-13 11:50:00,331.06,331.19,330.21,330.21,28088.0,317.0724,317.1969,316.2583,316.2583,28088.0
2018-04-13 11:55:00,330.21,331.18,330.21,330.78,20216.0,316.2583,317.1873,316.2583,316.8042,20216.0
2018-04-13 12:00:00,330.72,331.75,330.69,331.59,43730.0,316.7468,317.7333,316.718,317.58,43730.0
2018-04-13 12:05:00,331.59,332.45,331.21,331.35,49528.0,317.58,318.4037,317.2161,317.3502,49528.0
2018-04-13 12:10:00,331.35,331.42,330.8,331.27,34686.0,317.3502,317.4172,316.8234,317.2735,34686.0
2018-04-13 12:15:00,331.33,331.48,331.14,331.25,16779.0,317.331,317.4747,317.149,317.2544,16779.0
2018-04-13 12:20:00,331.21,331.63,331.12,331.43,17502.0,317.2161,317.6183,317.1299,317.4268,17502.0
2018-04-13 12:25:00,331.5,331.79,331.0,331.62,12832.0,317.4938,317.7716,317.015,317.6088,12832.0
2018-04-13 12:30:00,331.59,331.65,331.22,331.24,11707.0,317.58,317.6375,317.2257,317.2448,11707.0
2018-04-13 12:35:00,331.23,331.28,330.65,330.92,29104.0,317.2352,317.2831,316.6797,316.9383,29104.0
2018-04-13 12:40:00,330.98,331.09,330.6,330.74,11164.0,316.9958,317.1011,316.6319,316.7659,11164.0
2018-04-13 12:45:00,330.73,330.75,330.15,330.31,15205.0,316.7564,316.7755,316.2009,316.3541,15205.0
2018-04-13 12:50:00,330.42,330.81,330.31,330.36,12052.0,316.4595,316.833,316.3541,316.402,12052.0
2018-04-13 12:55:00,330.28,330.62,330.28,330.31,13272.0,316.3254,316.651,316.3254,316.3541,13272.0
2018-04-13 13:00:00,330.3,330.52,330.15,330.27,15776.0,316.3445,316.5552,316.2009,316.3158,15776.0
2018-04-13 13:05:00,330.25,331.09,330.19,330.74,18386.0,316.2966,317.1011,316.2392,316.7659,18386.0
2018-04-13 13:10:00,330.74,331.03,330.61,331.0,15298.0,316.7659,317.0437,316.6414,317.015,15298.0
2018-04-13 13:15:00,331.03,331.34,330.65,330.74,16244.0,317.0437,317.3406,316.6797,316.7659,16244.0
2018-04-13 13:20:00,330.83,331.32,330.83,331.28,15709.0,316.8521,317.3214,316.8521,317.2831,15709.0
2018-04-13 13:25:00,331.24,331.72,331.24,331.49,20347.0,317.2448,317.7045,317.2448,317.4842,20347.0
2018-04-13 13:30:00,331.4,331.43,331.02,331.05,20003.0,317.3981,317.4268,317.0341,317.0628,20003.0
2018-04-13 13:35:00,331.0,331.15,330.85,331.05,11884.0,317.015,317.1586,316.8713,317.0628,11884.0
2018-04-13 13:40:00,331.04,331.22,330.91,331.13,13918.0,317.0533,317.2257,316.9288,317.1395,13918.0
2018-04-13 13:45:00,331.18,331.47,331.05,331.41,10982.0,317.1873,317.4651,317.0628,317.4076,10982.0
2018-04-13 13:50:00,331.37,331.64,331.16,331.53,16312.0,317.3693,317.6279,317.1682,317.5226,16312.0
2018-04-13 13:55:00,331.53,331.59,330.87,331.09,18789.0,317.5226,317.58,316.8904,317.1011,18789.0
2018-04-13 14:00:00,331.08,331.34,331.05,331.3,18757.0,317.0916,317.3406,317.0628,317.3023,18757.0
2018-04-13 14:05:00,331.25,331.45,331.06,331.37,8434.0,317.2544,317.4459,317.0724,317.3693,8434.0
2018-04-13 14:10:00,331.34,331.55,331.13,331.16,14376.0,317.3406,317.5417,317.1395,317.1682,14376.0
2018-04-13 14:15:00,331.13,331.13,330.68,330.87,18580.0,317.1395,317.1395,316.7085,316.8904,18580.0
2018-04-13 14:20:00,330.87,330.99,330.72,330.78,14844.0,316.8904,317.0054,316.7468,316.8042,14844.0
2018-04-13 14:25:00,330.74,330.88,330.41,330.74,19578.0,316.7659,316.9,316.4499,316.7659,19578.0
2018-04-13 14:30:00,330.68,331.2,330.45,331.09,30067.0,316.7085,317.2065,316.4882,317.1011,30067.0
2018-04-13 14:35:00,330.93,331.16,330.45,330.57,17743.0,316.9479,317.1682,316.4882,316.6031,17743.0
2018-04-13 14:40:00,330.65,330.67,330.02,330.32,32594.0,316.6797,316.6989,316.0764,316.3637,32594.0
2018-04-13 14:45:00,330.31,330.52,329.93,329.96,73748.0,316.3541,316.5552,315.9902,316.0189,73748.0
2018-04-13 14:50:00,329.92,329.93,329.37,329.61,56010.0,315.9806,315.9902,315.4538,315.6837,56010.0
2018-04-13 14:55:00,329.67,329.72,329.34,329.46,45975.0,315.7411,315.789,315.4251,315.54,45975.0
2018-04-13 15:00:00,329.42,329.42,328.4,328.43,101520.0,315.5017,315.5017,314.5248,314.5535,101520.0
2018-04-13 15:05:00,328.46,328.46,327.87,328.0,69015.0,314.5823,314.5823,314.0172,314.1417,69015.0
2018-04-13 15:10:00,328.06,328.63,328.02,328.14,30023.0,314.1992,314.7451,314.1609,314.2758,30023.0
2018-04-13 15:15:00,328.24,328.24,326.6,326.6,79153.0,314.3716,314.3716,312.8009,312.8009,79153.0
2018-04-13 15:20:00,326.73,327.46,326.63,327.05,73438.0,312.9254,313.6245,312.8296,313.2318,73438.0
2018-04-13 15:25:00,326.98,327.59,326.8,327.41,40456.0,313.1648,313.749,312.9924,313.5766,40456.0
2018-04-13 15:30:00,327.36,328.23,327.2,327.95,54479.0,313.5287,314.362,313.3755,314.0938,54479.0
2018-04-13 15:35:00,327.87,328.26,327.56,328.26,53958.0,314.0172,314.3907,313.7203,314.3907,53958.0
2018-04-13 15:40:00,328.26,328.77,328.22,328.41,73759.0,314.3907,314.8792,314.3524,314.5344,73759.0
2018-04-13 15:45:00,328.57,328.93,328.45,328.69,69346.0,314.6876,315.0324,314.5727,314.8026,69346.0
2018-04-13 15:50:00,328.69,329.59,328.62,329.27,85678.0,314.8026,315.6645,314.7355,315.358,85678.0
2018-04-13 15:55:00,329.37,329.52,329.1,329.32,140468.0,315.4538,315.5975,315.1952,315.4059,140468.0
2018-04-16 09:30:00,332.41,333.22,330.5,331.29,171454.0,318.3654,319.1412,316.5361,317.2927,171454.0
2018-04-16 09:35:00,331.29,332.12,330.17,331.65,78785.0,317.2927,318.0876,316.22,317.6375,78785.0
2018-04-16 09:40:00,331.36,331.65,330.41,331.35,40841.0,317.3597,317.6375,316.4499,317.3502,40841.0
2018-04-16 09:45:00,331.31,331.54,330.87,331.03,50525.0,317.3119,317.5321,316.8904,317.0437,50525.0
2018-04-16 09:50:00,330.95,331.02,330.15,330.38,42014.0,316.9671,317.0341,316.2009,316.4211,42014.0
2018-04-16 09:55:00,330.37,330.68,330.04,330.16,50276.0,316.4116,316.7085,316.0955,316.2104,50276.0
2018-04-16 10:00:00,330.21,330.85,329.94,330.54,42625.0,316.2583,316.8713,315.9997,316.5744,42625.0
2018-04-16 10:05:00,330.63,330.64,328.31,329.14,80541.0,316.6606,316.6702,314.4386,315.2335,80541.0
2018-04-16 10:10:00,329.14,329.49,328.71,329.01,56377.0,315.2335,315.5687,314.8217,315.109,56377.0
2018-04-16 10:15:00,329.05,329.69,328.85,329.68,39734.0,315.1473,315.7603,314.9558,315.7507,39734.0
2018-04-16 10:20:00,329.68,330.19,329.54,329.88,28145.0,315.7507,316.2392,315.6166,315.9423,28145.0
2018-04-16 10:25:00,329.94,330.52,329.32,330.5,34413.0,315.9997,316.5552,315.4059,316.5361,34413.0
2018-04-16 10:30:00,330.55,331.12,329.97,330.21,44855.0,316.584,317.1299,316.0285,316.2583,44855.0
2018-04-16 10:35:00,330.21,330.54,329.82,330.28,27381.0,316.2583,316.5744,315.8848,316.3254,27381.0
2018-04-16 10:40:00,330.29,330.54,329.99,330.33,19549.0,316.3349,316.5744,316.0476,316.3733,19549.0
2018-04-16 10:45:00,330.41,330.63,329.34,329.34,26571.0,316.4499,316.6606,315.4251,315.4251,26571.0
2018-04-16 10:50:00,329.24,329.69,328.84,329.58,26884.0,315.3293,315.7603,314.9462,315.6549,26884.0
2018-04-16 10:55:00,329.57,329.63,328.77,328.8,24714.0,315.6454,315.7028,314.8792,314.9079,24714.0
2018-04-16 11:00:00,328.83,329.6,328.83,329.19,27750.0,314.9366,315.6741,314.9366,315.2814,27750.0
2018-04-16 11:05:00,329.14,329.33,328.79,328.82,14417.0,315.2335,315.4155,314.8983,314.9271,14417.0
2018-04-16 11:10:00,328.77,328.83,327.78,327.94,43293.0,314.8792,314.9366,313.931,314.0842,43293.0
2018-04-16 11:15:00,327.93,328.15,327.62,328.0,25563.0,314.0747,314.2854,313.7778,314.1417,25563.0
2018-04-16 11:20:00,327.98,328.65,327.97,328.41,26144.0,314.1225,314.7642,314.113,314.5344,26144.0
2018-04-16 11:25:00,328.36,328.98,328.11,328.77,22583.0,314.4865,315.0803,314.2471,314.8792,22583.0
2018-04-16 11:30:00,328.76,328.92,328.33,328.75,23371.0,314.8696,315.0228,314.4578,314.86,23371.0
2018-04-16 11:35:00,328.85,329.46,328.85,329.21,19329.0,314.9558,315.54,314.9558,315.3006,19329.0
2018-04-16 11:40:00,329.17,329.53,328.7,329.12,40266.0,315.2623,315.6071,314.8121,315.2144,40266.0
2018-04-16 11:45:00,329.05,329.47,328.9,329.32,14402.0,315.1473,315.5496,315.0037,315.4059,14402.0
2018-04-16 11:50:00,329.3,329.54,328.79,328.87,32590.0,315.3868,315.6166,314.8983,314.9749,32590.0
2018-04-16 11:55:00,328.91,329.94,328.91,329.85,25959.0,315.0133,315.9997,315.0133,315.9135,25959.0
2018-04-16 12:00:00,329.98,330.46,329.82,330.13,25504.0,316.038,316.4978,315.8848,316.1817,25504.0
2018-04-16 12:05:00,330.07,330.78,329.76,330.74,18383.0,316.1242,316.8042,315.8273,316.7659,18383.0
2018-04-16 12:10:00,330.79,330.99,330.41,330.65,21061.0,316.8138,317.0054,316.4499,316.6797,21061.0
2018-04-16 12:15:00,330.73,330.78,330.51,330.53,15561.0,316.7564,316.8042,316.5457,316.5648,15561.0
2018-04-16 12:20:00,330.57,330.85,330.3,330.78,15101.0,316.6031,316.8713,316.3445,316.8042,15101.0
2018-04-16 12:25:00,330.76,331.01,330.56,330.73,17420.0,316.7851,317.0245,316.5935,316.7564,17420.0
2018-04-16 12:30:00,330.73,331.07,330.65,330.81,20394.0,316.7564,317.082,316.6797,316.833,20394.0
2018-04-16 12:35:00,330.87,331.24,330.56,331.24,14897.0,316.8904,317.2448,316.5935,317.2448,14897.0
2018-04-16 12:40:00,331.15,331.31,330.81,330.83,26228.0,317.1586,317.3119,316.833,316.8521,26228.0
2018-04-16 12:45:00,330.85,331.63,330.84,331.54,27241.0,316.8713,317.6183,316.8617,317.5321,27241.0
2018-04-16 12:50:00,331.55,332.71,331.48,332.11,43099.0,317.5417,318.6527,317.4747,318.0781,43099.0
2018-04-16 12:55:00,332.11,332.44,331.98,332.11,38817.0,318.0781,318.3941,317.9535,318.0781,38817.0
2018-04-16 13:00:00,332.15,332.3,331.89,331.97,57952.0,318.1164,318.26,317.8673,317.944,57952.0
2018-04-16 13:05:00,332.0,332.56,331.94,332.4,40086.0,317.9727,318.509,317.9152,318.3558,40086.0
2018-04-16 13:10:00,332.48,332.68,332.06,332.12,23734.0,318.4324,318.624,318.0302,318.0876,23734.0
2018-04-16 13:15:00,332.13,332.13,331.44,331.57,20418.0,318.0972,318.0972,317.4364,317.5609,20418.0
2018-04-16 13:20:00,331.71,332.42,331.71,331.98,38497.0,317.695,318.375,317.695,317.9535,38497.0
2018-04-16 13:25:00,331.97,332.05,331.59,331.69,12793.0,317.944,318.0206,317.58,317.6758,12793.0
2018-04-16 13:30:00,331.64,331.82,331.51,331.75,12255.0,317.6279,317.8003,317.5034,317.7333,12255.0
2018-04-16 13:35:00,331.75,332.3,331.75,332.13,21628.0,317.7333,318.26,317.7333,318.0972,21628.0
2018-04-16 13:40:00,332.18,332.21,331.79,332.07,14880.0,318.1451,318.1738,317.7716,318.0397,14880.0
2018-04-16 13:45:00,332.07,332.1,331.69,332.0,10541.0,318.0397,318.0685,317.6758,317.9727,10541.0
2018-04-16 13:50:00,332.04,332.39,331.81,332.38,16974.0,318.011,318.3462,317.7907,318.3366,16974.0
2018-04-16 13:55:00,332.38,332.52,332.18,332.43,18249.0,318.3366,318.4707,318.1451,318.3845,18249.0
2018-04-16 14:00:00,332.49,332.51,331.64,331.73,22559.0,318.442,318.4612,317.6279,317.7141,22559.0
2018-04-16 14:05:00,331.65,331.76,330.91,331.11,39608.0,317.6375,317.7428,316.9288,317.1203,39608.0
2018-04-16 14:10:00,331.05,331.4,331.01,331.02,13895.0,317.0628,317.3981,317.0245,317.0341,13895.0
2018-04-16 14:15:00,331.02,331.26,331.01,331.15,13083.0,317.0341,317.264,317.0245,317.1586,13083.0
2018-04-16 14:20:00,331.06,331.11,330.76,331.01,31900.0,317.0724,317.1203,316.7851,317.0245,31900.0
2018-04-16 14:25:00,330.99,331.55,330.5,331.5,39920.0,317.0054,317.5417,316.5361,317.4938,39920.0
2018-04-16 14:30:00,331.5,331.9,331.28,331.61,19628.0,317.4938,317.8769,317.2831,317.5992,19628.0
2018-04-16 14:35:00,331.62,332.0,331.57,331.75,23715.0,317.6088,317.9727,317.5609,317.7333,23715.0
2018-04-16 14:40:00,331.86,331.92,331.57,331.84,18312.0,317.8386,317.8961,317.5609,317.8195,18312.0
2018-04-16 14:45:00,331.83,331.97,331.61,331.81,19939.0,317.8099,317.944,317.5992,317.7907,19939.0
2018-04-16 14:50:00,331.92,331.92,331.26,331.26,13828.0,317.8961,317.8961,317.264,317.264,13828.0
2018-04-16 14:55:00,331.26,331.55,331.06,331.44,19462.0,317.264,317.5417,317.0724,317.4364,19462.0
2018-04-16 15:00:00,331.44,331.9,331.42,331.89,14573.0,317.4364,317.8769,317.4172,317.8673,14573.0
2018-04-16 15:05:00,331.94,331.94,331.13,331.35,25775.0,317.9152,317.9152,317.1395,317.3502,25775.0
2018-04-16 15:10:00,331.35,331.61,331.27,331.54,12482.0,317.3502,317.5992,317.2735,317.5321,12482.0
2018-04-16 15:15:00,331.53,331.53,330.85,330.93,35105.0,317.5226,317.5226,316.8713,316.9479,35105.0
2018-04-16 15:20:00,330.91,331.24,330.6,331.12,23285.0,316.9288,317.2448,316.6319,317.1299,23285.0
2018-04-16 15:25:00,331.17,331.32,330.94,331.2,28588.0,317.1778,317.3214,316.9575,317.2065,28588.0
2018-04-16 15:30:00,331.16,331.44,331.02,331.1,18393.0,317.1682,317.4364,317.0341,317.1107,18393.0
2018-04-16 15:35:00,331.13,331.24,330.82,331.24,22637.0,317.1395,317.2448,316.8426,317.2448,22637.0
2018-04-16 15:40:00,331.26,331.91,331.24,331.87,27539.0,317.264,317.8865,317.2448,317.8482,27539.0
2018-04-16 15:45:00,331.92,332.05,331.48,332.04,73261.0,317.8961,318.0206,317.4747,318.011,73261.0
2018-04-16 15:50:00,332.08,332.28,331.87,332.05,67477.0,318.0493,318.2409,317.8482,318.0206,67477.0
2018-04-16 15:55:00,332.07,332.3,331.77,331.79,126199.0,318.0397,318.26,317.7524,317.7716,126199.0
2018-04-17 09:30:00,334.73,336.05,333.65,335.64,158701.0,320.5874,321.8516,319.553,321.4589,158701.0
2018-04-17 09:35:00,335.6,335.6,334.5,335.24,58828.0,321.4206,321.4206,320.3671,321.0758,58828.0
2018-04-17 09:40:00,335.3,337.09,335.24,336.61,88958.0,321.1333,322.8476,321.0758,322.3879,88958.0
2018-04-17 09:45:00,336.37,337.05,336.21,336.8,49083.0,322.1581,322.8093,322.0048,322.5699,49083.0
2018-04-17 09:50:00,336.8,338.18,336.76,337.09,76615.0,322.5699,323.8916,322.5316,322.8476,76615.0
2018-04-17 09:55:00,337.32,338.02,337.12,337.95,54327.0,323.0679,323.7383,322.8764,323.6713,54327.0
2018-04-17 10:00:00,337.86,339.34,337.8,339.32,89359.0,323.5851,325.0026,323.5276,324.9834,89359.0
2018-04-17 10:05:00,339.23,339.73,338.62,339.53,70335.0,324.8972,325.3761,324.313,325.1846,70335.0
2018-04-17 10:10:00,339.53,339.74,338.58,339.05,50405.0,325.1846,325.3857,324.2747,324.7248,50405.0
2018-04-17 10:15:00,339.1,339.33,338.23,338.23,30008.0,324.7727,324.993,323.9395,323.9395,30008.0
2018-04-17 10:20:00,338.32,338.46,338.05,338.39,22656.0,324.0257,324.1598,323.7671,324.0927,22656.0
2018-04-17 10:25:00,338.24,338.44,337.37,337.68,23246.0,323.9491,324.1406,323.1158,323.4127,23246.0
2018-04-17 10:30:00,337.77,337.77,336.66,337.26,42355.0,323.4989,323.4989,322.4358,323.0105,42355.0
2018-04-17 10:35:00,337.33,337.36,336.63,337.11,24202.0,323.0775,323.1062,322.4071,322.8668,24202.0
2018-04-17 10:40:00,337.1,337.88,337.1,337.73,27869.0,322.8572,323.6043,322.8572,323.4606,27869.0
2018-04-17 10:45:00,337.7,338.07,337.63,338.01,26043.0,323.4319,323.7862,323.3648,323.7288,26043.0
2018-04-17 10:50:00,338.01,338.73,338.0,338.68,22585.0,323.7288,324.4184,323.7192,324.3705,22585.0
2018-04-17 10:55:00,338.6,338.98,338.41,338.63,19710.0,324.2938,324.6578,324.1119,324.3226,19710.0
2018-04-17 11:00:00,338.71,339.11,338.7,338.93,22362.0,324.3992,324.7823,324.3896,324.6099,22362.0
2018-04-17 11:05:00,339.0,339.07,338.04,338.16,29541.0,324.6769,324.744,323.7575,323.8724,29541.0
2018-04-17 11:10:00,338.2,338.62,338.06,338.21,18806.0,323.9107,324.313,323.7767,323.9203,18806.0
2018-04-17 11:15:00,338.2,338.38,337.49,337.61,22537.0,323.9107,324.0831,323.2307,323.3457,22537.0
2018-04-17 11:20:00,337.58,338.25,337.55,337.97,17911.0,323.3169,323.9586,323.2882,323.6905,17911.0
2018-04-17 11:25:00,337.88,338.14,337.44,338.0,16334.0,323.6043,323.8533,323.1829,323.7192,16334.0
2018-04-17 11:30:00,337.92,338.35,337.83,338.35,13527.0,323.6426,324.0544,323.5564,324.0544,13527.0
2018-04-17 11:35:00,338.25,338.4,337.87,338.15,13605.0,323.9586,324.1023,323.5947,323.8629,13605.0
2018-04-17 11:40:00,338.21,338.3,337.71,337.71,22311.0,323.9203,324.0065,323.4414,323.4414,22311.0
2018-04-17 11:45:00,337.72,338.56,337.72,338.51,21545.0,323.451,324.2555,323.451,324.2076,21545.0
2018-04-17 11:50:00,338.55,338.68,338.32,338.38,14911.0,324.246,324.3705,324.0257,324.0831,14911.0
2018-04-17 11:55:00,338.45,338.54,337.84,337.84,18352.0,324.1502,324.2364,323.566,323.566,18352.0
2018-04-17 12:00:00,337.96,338.55,337.76,337.76,19187.0,323.6809,324.246,323.4893,323.4893,19187.0
2018-04-17 12:05:00,337.81,338.08,337.75,337.85,14784.0,323.5372,323.7958,323.4798,323.5755,14784.0
2018-04-17 12:10:00,337.92,338.1,337.58,337.82,15975.0,323.6426,323.815,323.3169,323.5468,15975.0
2018-04-17 12:15:00,337.8,337.82,337.11,337.15,15756.0,323.5276,323.5468,322.8668,322.9051,15756.0
2018-04-17 12:20:00,337.15,337.18,336.79,336.79,26059.0,322.9051,322.9338,322.5603,322.5603,26059.0
2018-04-17 12:25:00,336.94,337.25,336.8,337.06,17415.0,322.704,323.0009,322.5699,322.8189,17415.0
2018-04-17 12:30:00,337.07,337.16,336.4,336.4,14980.0,322.8285,322.9147,322.1868,322.1868,14980.0
2018-04-17 12:35:00,336.4,336.45,335.7,335.92,36455.0,322.1868,322.2347,321.5164,321.7271,36455.0
2018-04-17 12:40:00,335.98,336.37,335.93,336.29,22259.0,321.7845,322.1581,321.7367,322.0814,22259.0
2018-04-17 12:45:00,336.33,336.44,336.0,336.05,21250.0,322.1198,322.2251,321.8037,321.8516,21250.0
2018-04-17 12:50:00,336.13,336.44,336.09,336.16,11026.0,321.9282,322.2251,321.8899,321.9569,11026.0
2018-04-17 12:55:00,336.12,336.29,335.85,335.86,15640.0,321.9186,322.0814,321.66,321.6696,15640.0
2018-04-17 13:00:00,335.87,336.38,335.7,336.36,22407.0,321.6792,322.1676,321.5164,322.1485,22407.0
2018-04-17 13:05:00,336.31,336.38,335.84,335.9,12907.0,322.1006,322.1676,321.6505,321.7079,12907.0
2018-04-17 13:10:00,335.84,336.17,335.8,335.93,14005.0,321.6505,321.9665,321.6121,321.7367,14005.0
2018-04-17 13:15:00,335.94,336.29,335.38,335.84,42667.0,321.7462,322.0814,321.2099,321.6505,42667.0
2018-04-17 13:20:00,335.91,336.36,335.87,336.32,13860.0,321.7175,322.1485,321.6792,322.1102,13860.0
2018-04-17 13:25:00,336.22,336.77,336.13,336.66,15693.0,322.0144,322.5412,321.9282,322.4358,15693.0
2018-04-17 13:30:00,336.73,336.77,335.93,336.43,22732.0,322.5029,322.5412,321.7367,322.2155,22732.0
2018-04-17 13:35:00,336.42,336.53,336.15,336.35,10342.0,322.206,322.3113,321.9474,322.1389,10342.0
2018-04-17 13:40:00,336.49,336.65,336.32,336.53,13472.0,322.273,322.4262,322.1102,322.3113,13472.0
2018-04-17 13:45:00,336.54,336.73,336.34,336.56,7263.0,322.3209,322.5029,322.1293,322.34,7263.0
2018-04-17 13:50:00,336.47,336.51,336.03,336.25,9727.0,322.2538,322.2921,321.8324,322.0431,9727.0
2018-04-17 13:55:00,336.26,336.41,335.96,336.07,17934.0,322.0527,322.1964,321.7654,321.8707,17934.0
2018-04-17 14:00:00,335.98,336.41,335.9,336.34,12165.0,321.7845,322.1964,321.7079,322.1293,12165.0
2018-04-17 14:05:00,336.37,336.45,336.1,336.36,9473.0,322.1581,322.2347,321.8995,322.1485,9473.0
2018-04-17 14:10:00,336.36,336.72,336.18,336.72,13604.0,322.1485,322.4933,321.9761,322.4933,13604.0
2018-04-17 14:15:00,336.66,336.78,336.2,336.21,13483.0,322.4358,322.5507,321.9952,322.0048,13483.0
2018-04-17 14:20:00,336.1,336.32,335.55,335.72,22544.0,321.8995,322.1102,321.3727,321.5355,22544.0
2018-04-17 14:25:00,335.81,336.28,335.55,336.13,9990.0,321.6217,322.0719,321.3727,321.9282,9990.0
2018-04-17 14:30:00,336.15,336.45,336.03,336.3,10257.0,321.9474,322.2347,321.8324,322.091,10257.0
2018-04-17 14:35:00,336.29,336.6,336.26,336.6,11797.0,322.0814,322.3783,322.0527,322.3783,11797.0
2018-04-17 14:40:00,336.53,336.75,336.49,336.74,13239.0,322.3113,322.522,322.273,322.5124,13239.0
2018-04-17 14:45:00,336.78,337.11,336.78,337.1,12132.0,322.5507,322.8668,322.5507,322.8572,12132.0
2018-04-17 14:50:00,337.11,337.11,336.63,336.68,11381.0,322.8668,322.8668,322.4071,322.455,11381.0
2018-04-17 14:55:00,336.64,337.17,336.64,337.17,17771.0,322.4167,322.9243,322.4167,322.9243,17771.0
2018-04-17 15:00:00,337.11,337.11,336.59,336.72,13130.0,322.8668,322.8668,322.3688,322.4933,13130.0
2018-04-17 15:05:00,336.72,337.03,336.69,336.91,15586.0,322.4933,322.7902,322.4645,322.6752,15586.0
2018-04-17 15:10:00,336.91,337.27,336.91,337.0,17381.0,322.6752,323.02,322.6752,322.7614,17381.0
2018-04-17 15:15:00,337.0,337.45,336.74,337.27,36308.0,322.7614,323.1924,322.5124,323.02,36308.0
2018-04-17 15:20:00,337.28,337.64,337.0,337.13,34103.0,323.0296,323.3744,322.7614,322.886,34103.0
2018-04-17 15:25:00,337.18,337.81,337.12,337.64,22834.0,322.9338,323.5372,322.8764,323.3744,22834.0
2018-04-17 15:30:00,337.72,337.8,337.37,337.37,14457.0,323.451,323.5276,323.1158,323.1158,14457.0
2018-04-17 15:35:00,337.5,337.86,337.4,337.46,28683.0,323.2403,323.5851,323.1445,323.202,28683.0
2018-04-17 15:40:00,337.51,337.51,337.07,337.28,35667.0,323.2499,323.2499,322.8285,323.0296,35667.0
2018-04-17 15:45:00,337.36,337.44,337.25,337.39,26931.0,323.1062,323.1829,323.0009,323.135,26931.0
2018-04-17 15:50:00,337.41,337.42,336.7,336.85,38656.0,323.1541,323.1637,322.4741,322.6178,38656.0
2018-04-17 15:55:00,336.85,336.95,336.57,336.72,76054.0,322.6178,322.7136,322.3496,322.4933,76054.0
2018-04-18 09:30:00,338.33,339.36,338.16,339.36,105693.0,324.0353,325.0217,323.8724,325.0217,105693.0
2018-04-18 09:35:00,339.31,339.41,338.57,338.77,51815.0,324.9738,325.0696,324.2651,324.4567,51815.0
2018-04-18 09:40:00,338.76,339.2,338.06,338.5,63924.0,324.4471,324.8685,323.7767,324.1981,63924.0
2018-04-18 09:45:00,338.4,338.75,338.0,338.46,32456.0,324.1023,324.4375,323.7192,324.1598,32456.0
2018-04-18 09:50:00,338.4,338.92,338.2,338.47,22701.0,324.1023,324.6003,323.9107,324.1693,22701.0
2018-04-18 09:55:00,338.48,339.05,338.29,338.49,24097.0,324.1789,324.7248,323.9969,324.1885,24097.0
2018-04-18 10:00:00,338.59,338.63,338.01,338.53,29308.0,324.2843,324.3226,323.7288,324.2268,29308.0
2018-04-18 10:05:00,338.46,338.47,337.35,337.78,50423.0,324.1598,324.1693,323.0967,323.5085,50423.0
2018-04-18 10:10:00,337.7,337.85,337.18,337.44,29188.0,323.4319,323.5755,322.9338,323.1829,29188.0
2018-04-18 10:15:00,337.42,338.12,337.36,337.55,26269.0,323.1637,323.8341,323.1062,323.2882,26269.0
2018-04-18 10:20:00,337.57,338.42,337.5,338.33,27465.0,323.3074,324.1214,323.2403,324.0353,27465.0
2018-04-18 10:25:00,338.17,338.3,337.73,338.13,20374.0,323.882,324.0065,323.4606,323.8437,20374.0
2018-04-18 10:30:00,338.09,338.53,338.0,338.28,18708.0,323.8054,324.2268,323.7192,323.9874,18708.0
2018-04-18 10:35:00,338.23,338.45,338.01,338.27,19774.0,323.9395,324.1502,323.7288,323.9778,19774.0
2018-04-18 10:40:00,338.2,338.72,338.0,338.68,22411.0,323.9107,324.4088,323.7192,324.3705,22411.0
2018-04-18 10:45:00,338.74,338.98,338.41,338.51,13088.0,324.4279,324.6578,324.1119,324.2076,13088.0
2018-04-18 10:50:00,338.54,339.7,338.52,339.49,47836.0,324.2364,325.3474,324.2172,325.1462,47836.0
2018-04-18 10:55:00,339.55,339.56,338.98,339.3,25140.0,325.2037,325.2133,324.6578,324.9643,25140.0
2018-04-18 11:00:00,339.42,341.0,339.36,340.6,111706.0,325.0792,326.5924,325.0217,326.2093,111706.0
2018-04-18 11:05:00,340.6,341.71,340.53,341.71,38366.0,326.2093,327.2724,326.1423,327.2724,38366.0
2018-04-18 11:10:00,341.71,341.86,340.76,340.96,48137.0,327.2724,327.4161,326.3626,326.5541,48137.0
2018-04-18 11:15:00,340.91,340.92,340.41,340.69,21914.0,326.5062,326.5158,326.0274,326.2955,21914.0
2018-04-18 11:20:00,340.78,341.34,340.63,340.86,27417.0,326.3817,326.9181,326.2381,326.4584,27417.0
2018-04-18 11:25:00,340.8,341.22,340.75,341.09,18335.0,326.4009,326.8031,326.353,326.6786,18335.0
2018-04-18 11:30:00,341.17,341.17,340.56,340.99,18463.0,326.7553,326.7553,326.171,326.5829,18463.0
2018-04-18 11:35:00,341.0,341.29,340.84,341.2,18527.0,326.5924,326.8702,326.4392,326.784,18527.0
2018-04-18 11:40:00,341.27,341.43,340.94,341.43,20531.0,326.851,327.0043,326.535,327.0043,20531.0
2018-04-18 11:45:00,341.37,341.54,341.17,341.3,22915.0,326.9468,327.1096,326.7553,326.8798,22915.0
2018-04-18 11:50:00,341.29,341.62,341.29,341.61,16750.0,326.8702,327.1862,326.8702,327.1767,16750.0
2018-04-18 11:55:00,341.59,341.6,340.66,340.66,23198.0,327.1575,327.1671,326.2668,326.2668,23198.0
2018-04-18 12:00:00,340.65,341.1,340.62,341.08,18201.0,326.2572,326.6882,326.2285,326.6691,18201.0
2018-04-18 12:05:00,341.05,341.49,340.99,341.49,27402.0,326.6403,327.0617,326.5829,327.0617,27402.0
2018-04-18 12:10:00,341.48,341.53,341.33,341.5,26493.0,327.0522,327.1,326.9085,327.0713,26493.0
2018-04-18 12:15:00,341.52,341.75,341.34,341.68,23612.0,327.0905,327.3108,326.9181,327.2437,23612.0
2018-04-18 12:20:00,341.65,341.85,341.38,341.8,14801.0,327.215,327.4065,326.9564,327.3586,14801.0
2018-04-18 12:25:00,341.77,341.9,341.4,341.42,17363.0,327.3299,327.4544,326.9755,326.9947,17363.0
2018-04-18 12:30:00,341.41,341.9,341.33,341.7,33532.0,326.9851,327.4544,326.9085,327.2629,33532.0
2018-04-18 12:35:00,341.67,341.71,340.79,340.87,15692.0,327.2341,327.2724,326.3913,326.4679,15692.0
2018-04-18 12:40:00,340.8,341.12,340.8,340.86,16796.0,326.4009,326.7074,326.4009,326.4584,16796.0
2018-04-18 12:45:00,340.81,341.07,340.6,340.79,13357.0,326.4105,326.6595,326.2093,326.3913,13357.0
2018-04-18 12:50:00,340.79,340.88,340.47,340.56,14011.0,326.3913,326.4775,326.0848,326.171,14011.0
2018-04-18 12:55:00,340.62,340.78,340.53,340.68,10249.0,326.2285,326.3817,326.1423,326.286,10249.0
2018-04-18 13:00:00,340.68,341.0,340.63,340.89,17843.0,326.286,326.5924,326.2381,326.4871,17843.0
2018-04-18 13:05:00,340.87,340.97,340.7,340.8,7479.0,326.4679,326.5637,326.3051,326.4009,7479.0
2018-04-18 13:10:00,340.82,341.05,340.7,340.87,10030.0,326.42,326.6403,326.3051,326.4679,10030.0
2018-04-18 13:15:00,340.83,341.1,340.58,341.1,14431.0,326.4296,326.6882,326.1902,326.6882,14431.0
2018-04-18 13:20:00,341.1,341.11,340.88,340.92,6951.0,326.6882,326.6978,326.4775,326.5158,6951.0
2018-04-18 13:25:00,340.87,341.55,340.87,341.48,16103.0,326.4679,327.1192,326.4679,327.0522,16103.0
2018-04-18 13:30:00,341.44,341.81,341.44,341.69,32047.0,327.0139,327.3682,327.0139,327.2533,32047.0
2018-04-18 13:35:00,341.71,342.4,341.69,342.13,48310.0,327.2724,327.9333,327.2533,327.6747,48310.0
2018-04-18 13:40:00,342.08,342.08,341.48,341.63,10435.0,327.6268,327.6268,327.0522,327.1958,10435.0
2018-04-18 13:45:00,341.7,342.17,341.6,341.71,18710.0,327.2629,327.713,327.1671,327.2724,18710.0
2018-04-18 13:50:00,341.69,341.84,341.6,341.77,15150.0,327.2533,327.397,327.1671,327.3299,15150.0
2018-04-18 13:55:00,341.75,341.76,341.1,341.13,13098.0,327.3108,327.3203,326.6882,326.7169,13098.0
2018-04-18 14:00:00,341.11,341.39,340.71,341.25,17304.0,326.6978,326.966,326.3147,326.8319,17304.0
2018-04-18 14:05:00,341.4,341.75,341.39,341.4,15736.0,326.9755,327.3108,326.966,326.9755,15736.0
2018-04-18 14:10:00,341.41,341.52,341.12,341.49,13404.0,326.9851,327.0905,326.7074,327.0617,13404.0
2018-04-18 14:15:00,341.41,341.84,341.4,341.75,22055.0,326.9851,327.397,326.9755,327.3108,22055.0
2018-04-18 14:20:00,341.69,341.91,341.6,341.84,14861.0,327.2533,327.464,327.1671,327.397,14861.0
2018-04-18 14:25:00,341.75,341.87,341.37,341.42,14349.0,327.3108,327.4257,326.9468,326.9947,14349.0
2018-04-18 14:30:00,341.39,341.61,341.26,341.35,14540.0,326.966,327.1767,326.8415,326.9277,14540.0
2018-04-18 14:35:00,341.32,341.55,340.95,340.97,18649.0,326.8989,327.1192,326.5446,326.5637,18649.0
2018-04-18 14:40:00,340.96,341.17,340.85,341.09,10870.0,326.5541,326.7553,326.4488,326.6786,10870.0
2018-04-18 14:45:00,340.96,341.55,340.96,341.55,10847.0,326.5541,327.1192,326.5541,327.1192,10847.0
2018-04-18 14:50:00,341.49,341.76,341.29,341.35,11763.0,327.0617,327.3203,326.8702,326.9277,11763.0
2018-04-18 14:55:00,341.31,341.55,341.11,341.11,19147.0,326.8893,327.1192,326.6978,326.6978,19147.0
2018-04-18 15:00:00,341.23,341.25,340.92,341.14,13165.0,326.8127,326.8319,326.5158,326.7265,13165.0
2018-04-18 15:05:00,341.19,341.37,340.77,340.77,11054.0,326.7744,326.9468,326.3722,326.3722,11054.0
2018-04-18 15:10:00,340.77,341.06,340.49,340.6,15946.0,326.3722,326.6499,326.104,326.2093,15946.0
2018-04-18 15:15:00,340.61,340.83,340.59,340.68,13565.0,326.2189,326.4296,326.1998,326.286,13565.0
2018-04-18 15:20:00,340.69,340.76,340.42,340.43,24113.0,326.2955,326.3626,326.0369,326.0465,24113.0
2018-04-18 15:25:00,340.43,340.61,340.3,340.51,13665.0,326.0465,326.2189,325.922,326.1231,13665.0
2018-04-18 15:30:00,340.45,340.79,340.34,340.79,15493.0,326.0657,326.3913,325.9603,326.3913,15493.0
2018-04-18 15:35:00,340.84,341.17,340.79,341.16,21406.0,326.4392,326.7553,326.3913,326.7457,21406.0
2018-04-18 15:40:00,341.1,341.11,340.81,341.05,18678.0,326.6882,326.6978,326.4105,326.6403,18678.0
2018-04-18 15:45:00,341.16,341.23,340.57,340.57,38420.0,326.7457,326.8127,326.1806,326.1806,38420.0
2018-04-18 15:50:00,340.65,340.99,340.56,340.94,49354.0,326.2572,326.5829,326.171,326.535,49354.0
2018-04-18 15:55:00,340.92,341.28,340.85,341.0,149334.0,326.5158,326.8606,326.4488,326.5924,149334.0
2018-04-19 09:30:00,340.19,340.39,338.21,338.84,108353.0,325.8167,326.0082,323.9203,324.5237,108353.0
2018-04-19 09:35:00,338.78,339.45,338.27,339.09,34179.0,324.4662,325.1079,323.9778,324.7631,34179.0
2018-04-19 09:40:00,339.15,339.9,339.11,339.63,35824.0,324.8206,325.5389,324.7823,325.2803,35824.0
2018-04-19 09:45:00,339.68,339.68,337.66,337.75,39829.0,325.3282,325.3282,323.3936,323.4798,39829.0
2018-04-19 09:50:00,337.67,338.59,337.5,338.39,39243.0,323.4031,324.2843,323.2403,324.0927,39243.0
2018-04-19 09:55:00,338.3,339.38,337.83,339.38,53890.0,324.0065,325.0409,323.5564,325.0409,53890.0
2018-04-19 10:00:00,339.24,339.3,338.47,338.88,24799.0,324.9068,324.9643,324.1693,324.562,24799.0
2018-04-19 10:05:00,338.8,338.8,338.07,338.17,23288.0,324.4854,324.4854,323.7862,323.882,23288.0
2018-04-19 10:10:00,338.08,339.5,337.85,339.41,41306.0,323.7958,325.1558,323.5755,325.0696,41306.0
2018-04-19 10:15:00,339.5,340.69,339.23,339.65,54697.0,325.1558,326.2955,324.8972,325.2995,54697.0
2018-04-19 10:20:00,339.7,340.5,339.7,340.38,27263.0,325.3474,326.1136,325.3474,325.9986,27263.0
2018-04-19 10:25:00,340.4,341.24,340.17,340.45,38637.0,326.0178,326.8223,325.7975,326.0657,38637.0
2018-04-19 10:30:00,340.45,340.56,339.91,340.21,32864.0,326.0657,326.171,325.5485,325.8358,32864.0
2018-04-19 10:35:00,340.38,340.9,340.17,340.82,29649.0,325.9986,326.4967,325.7975,326.42,29649.0
2018-04-19 10:40:00,340.93,340.93,340.12,340.36,23337.0,326.5254,326.5254,325.7496,325.9795,23337.0
2018-04-19 10:45:00,340.33,341.28,340.18,341.28,40316.0,325.9507,326.8606,325.8071,326.8606,40316.0
2018-04-19 10:50:00,341.31,341.62,340.82,341.05,24366.0,326.8893,327.1862,326.42,326.6403,24366.0
2018-04-19 10:55:00,340.96,341.16,340.42,341.12,22041.0,326.5541,326.7457,326.0369,326.7074,22041.0
2018-04-19 11:00:00,341.17,341.24,340.35,340.72,18331.0,326.7553,326.8223,325.9699,326.3243,18331.0
2018-04-19 11:05:00,340.79,340.94,340.32,340.42,22475.0,326.3913,326.535,325.9412,326.0369,22475.0
2018-04-19 11:10:00,340.27,340.27,339.74,339.93,15477.0,325.8933,325.8933,325.3857,325.5677,15477.0
2018-04-19 11:15:00,339.88,340.4,339.58,340.09,17735.0,325.5198,326.0178,325.2324,325.7209,17735.0
2018-04-19 11:20:00,340.07,340.38,339.52,340.38,14293.0,325.7017,325.9986,325.175,325.9986,14293.0
2018-04-19 11:25:00,340.56,340.66,339.88,340.52,22457.0,326.171,326.2668,325.5198,326.1327,22457.0
2018-04-19 11:30:00,340.57,340.87,339.93,340.14,15027.0,326.1806,326.4679,325.5677,325.7688,15027.0
2018-04-19 11:35:00,340.04,340.4,339.76,339.86,8990.0,325.673,326.0178,325.4048,325.5006,8990.0
2018-04-19 11:40:00,340.0,340.79,339.94,340.75,17225.0,325.6347,326.3913,325.5772,326.353,17225.0
2018-04-19 11:45:00,340.77,340.93,340.47,340.86,16607.0,326.3722,326.5254,326.0848,326.4584,16607.0
2018-04-19 11:50:00,340.89,341.06,340.39,340.39,22264.0,326.4871,326.6499,326.0082,326.0082,22264.0
2018-04-19 11:55:00,340.38,340.58,339.75,339.75,33405.0,325.9986,326.1902,325.3953,325.3953,33405.0
2018-04-19 12:00:00,339.71,339.77,339.3,339.72,31504.0,325.3569,325.4144,324.9643,325.3665,31504.0
2018-04-19 12:05:00,339.7,339.73,338.91,339.34,19975.0,325.3474,325.3761,324.5907,325.0026,19975.0
2018-04-19 12:10:00,339.41,339.51,339.11,339.36,12143.0,325.0696,325.1654,324.7823,325.0217,12143.0
2018-04-19 12:15:00,339.28,340.08,339.22,339.99,12856.0,324.9451,325.7113,324.8876,325.6251,12856.0
2018-04-19 12:20:00,340.04,340.59,340.0,340.53,19436.0,325.673,326.1998,325.6347,326.1423,19436.0
2018-04-19 12:25:00,340.53,340.74,340.0,340.21,15306.0,326.1423,326.3434,325.6347,325.8358,15306.0
2018-04-19 12:30:00,340.15,340.65,340.0,340.65,14775.0,325.7784,326.2572,325.6347,326.2572,14775.0
2018-04-19 12:35:00,340.65,341.35,340.44,340.99,27786.0,326.2572,326.9277,326.0561,326.5829,27786.0
2018-04-19 12:40:00,341.07,341.3,340.9,341.21,20567.0,326.6595,326.8798,326.4967,326.7936,20567.0
2018-04-19 12:45:00,341.1,341.8,341.1,341.48,37509.0,326.6882,327.3586,326.6882,327.0522,37509.0
2018-04-19 12:50:00,341.48,341.59,341.3,341.37,30989.0,327.0522,327.1575,326.8798,326.9468,30989.0
2018-04-19 12:55:00,341.32,341.35,340.5,340.88,16795.0,326.8989,326.9277,326.1136,326.4775,16795.0
2018-04-19 13:00:00,340.87,341.11,340.59,340.92,13635.0,326.4679,326.6978,326.1998,326.5158,13635.0
2018-04-19 13:05:00,341.0,341.13,340.5,340.67,8908.0,326.5924,326.7169,326.1136,326.2764,8908.0
2018-04-19 13:10:00,340.5,340.61,340.07,340.22,19399.0,326.1136,326.2189,325.7017,325.8454,19399.0
2018-04-19 13:15:00,340.19,340.35,340.09,340.1,13501.0,325.8167,325.9699,325.7209,325.7305,13501.0
2018-04-19 13:20:00,340.2,340.5,340.14,340.14,10376.0,325.8262,326.1136,325.7688,325.7688,10376.0
2018-04-19 13:25:00,340.16,340.25,339.85,339.88,14560.0,325.7879,325.8741,325.491,325.5198,14560.0
2018-04-19 13:30:00,339.95,340.29,339.87,339.87,10803.0,325.5868,325.9124,325.5102,325.5102,10803.0
2018-04-19 13:35:00,339.75,340.35,339.5,340.24,17497.0,325.3953,325.9699,325.1558,325.8646,17497.0
2018-04-19 13:40:00,340.14,340.71,340.12,340.37,22899.0,325.7688,326.3147,325.7496,325.9891,22899.0
2018-04-19 13:45:00,340.39,340.48,340.25,340.45,8457.0,326.0082,326.0944,325.8741,326.0657,8457.0
2018-04-19 13:50:00,340.5,341.16,340.41,341.06,22675.0,326.1136,326.7457,326.0274,326.6499,22675.0
2018-04-19 13:55:00,341.18,341.43,340.94,341.35,21076.0,326.7648,327.0043,326.535,326.9277,21076.0
2018-04-19 14:00:00,341.4,341.69,340.92,340.92,23705.0,326.9755,327.2533,326.5158,326.5158,23705.0
2018-04-19 14:05:00,340.98,341.35,340.89,340.93,17540.0,326.5733,326.9277,326.4871,326.5254,17540.0
2018-04-19 14:10:00,340.88,341.11,340.44,340.49,17547.0,326.4775,326.6978,326.0561,326.104,17547.0
2018-04-19 14:15:00,340.5,340.64,340.3,340.37,7986.0,326.1136,326.2477,325.922,325.9891,7986.0
2018-04-19 14:20:00,340.29,340.37,339.9,340.0,17372.0,325.9124,325.9891,325.5389,325.6347,17372.0
2018-04-19 14:25:00,340.01,340.66,339.92,340.45,22234.0,325.6443,326.2668,325.5581,326.0657,22234.0
2018-04-19 14:30:00,340.42,340.83,340.42,340.71,14700.0,326.0369,326.4296,326.0369,326.3147,14700.0
2018-04-19 14:35:00,340.79,340.79,340.32,340.64,6465.0,326.3913,326.3913,325.9412,326.2477,6465.0
2018-04-19 14:40:00,340.64,340.92,340.64,340.82,8915.0,326.2477,326.5158,326.2477,326.42,8915.0
2018-04-19 14:45:00,340.83,340.93,340.43,340.43,8620.0,326.4296,326.5254,326.0465,326.0465,8620.0
2018-04-19 14:50:00,340.45,340.72,340.27,340.34,9177.0,326.0657,326.3243,325.8933,325.9603,9177.0
2018-04-19 14:55:00,340.34,341.0,340.34,340.8,12542.0,325.9603,326.5924,325.9603,326.4009,12542.0
2018-04-19 15:00:00,340.8,341.34,340.74,341.25,24856.0,326.4009,326.9181,326.3434,326.8319,24856.0
2018-04-19 15:05:00,341.21,341.26,340.94,341.05,16639.0,326.7936,326.8415,326.535,326.6403,16639.0
2018-04-19 15:10:00,341.12,341.16,340.8,340.81,10907.0,326.7074,326.7457,326.4009,326.4105,10907.0
2018-04-19 15:15:00,340.8,340.86,340.41,340.78,15029.0,326.4009,326.4584,326.0274,326.3817,15029.0
2018-04-19 15:20:00,340.83,340.88,340.3,340.36,13917.0,326.4296,326.4775,325.922,325.9795,13917.0
2018-04-19 15:25:00,340.34,340.4,340.08,340.17,16334.0,325.9603,326.0178,325.7113,325.7975,16334.0
2018-04-19 15:30:00,340.13,341.2,340.08,341.2,25058.0,325.7592,326.784,325.7113,326.784,25058.0
2018-04-19 15:35:00,341.19,342.41,341.19,341.36,80275.0,326.7744,327.9429,326.7744,326.9372,80275.0
2018-04-19 15:40:00,341.32,342.3,341.07,341.95,44836.0,326.8989,327.8375,326.6595,327.5023,44836.0
2018-04-19 15:45:00,341.99,342.13,341.69,341.85,36074.0,327.5406,327.6747,327.2533,327.4065,36074.0
2018-04-19 15:50:00,341.92,342.02,340.95,340.99,68903.0,327.4736,327.5693,326.5446,326.5829,68903.0
2018-04-19 15:55:00,341.0,341.11,339.94,340.65,223974.0,326.5924,326.6978,325.5772,326.2572,223974.0
2018-04-20 09:30:00,340.73,341.4,338.51,338.64,238135.0,326.3338,326.9755,324.2076,324.3322,238135.0
2018-04-20 09:35:00,338.51,339.99,338.36,339.61,32504.0,324.2076,325.6251,324.064,325.2612,32504.0
2018-04-20 09:40:00,339.64,339.96,339.0,339.0,25043.0,325.2899,325.5964,324.6769,324.6769,25043.0
2018-04-20 09:45:00,339.11,339.95,339.09,339.2,16651.0,324.7823,325.5868,324.7631,324.8685,16651.0
2018-04-20 09:50:00,339.18,339.48,338.81,339.02,24791.0,324.8493,325.1367,324.495,324.6961,24791.0
2018-04-20 09:55:00,339.03,340.21,339.03,339.62,24524.0,324.7057,325.8358,324.7057,325.2707,24524.0
2018-04-20 10:00:00,339.67,339.67,339.01,339.05,23504.0,325.3186,325.3186,324.6865,324.7248,23504.0
2018-04-20 10:05:00,339.18,339.55,338.91,338.94,18267.0,324.8493,325.2037,324.5907,324.6195,18267.0
2018-04-20 10:10:00,338.92,339.01,338.26,338.33,29493.0,324.6003,324.6865,323.9682,324.0353,29493.0
2018-04-20 10:15:00,338.33,339.04,338.33,338.95,21307.0,324.0353,324.7153,324.0353,324.6291,21307.0
2018-04-20 10:20:00,339.02,339.28,338.8,339.08,20261.0,324.6961,324.9451,324.4854,324.7536,20261.0
2018-04-20 10:25:00,339.3,339.37,338.91,339.07,23111.0,324.9643,325.0313,324.5907,324.744,23111.0
2018-04-20 10:30:00,338.91,339.17,338.77,338.77,22007.0,324.5907,324.8398,324.4567,324.4567,22007.0
2018-04-20 10:35:00,338.78,339.68,338.55,339.65,29486.0,324.4662,325.3282,324.246,325.2995,29486.0
2018-04-20 10:40:00,339.71,339.71,338.77,339.28,15255.0,325.3569,325.3569,324.4567,324.9451,15255.0
2018-04-20 10:45:00,339.18,339.68,339.08,339.16,18769.0,324.8493,325.3282,324.7536,324.8302,18769.0
2018-04-20 10:50:00,339.08,339.42,338.4,338.63,32415.0,324.7536,325.0792,324.1023,324.3226,32415.0
2018-04-20 10:55:00,338.75,339.02,338.15,338.27,42804.0,324.4375,324.6961,323.8629,323.9778,42804.0
2018-04-20 11:00:00,338.22,338.26,336.79,337.15,57966.0,323.9299,323.9682,322.5603,322.9051,57966.0
2018-04-20 11:05:00,337.08,337.38,336.52,336.52,42890.0,322.8381,323.1254,322.3017,322.3017,42890.0
2018-04-20 11:10:00,336.43,336.49,335.05,335.79,61060.0,322.2155,322.273,320.8938,321.6026,61060.0
2018-04-20 11:15:00,335.69,336.41,335.53,336.4,44711.0,321.5068,322.1964,321.3536,322.1868,44711.0
2018-04-20 11:20:00,336.4,337.21,336.36,336.92,33755.0,322.1868,322.9626,322.1485,322.6848,33755.0
2018-04-20 11:25:00,337.03,337.88,336.92,337.09,41647.0,322.7902,323.6043,322.6848,322.8476,41647.0
2018-04-20 11:30:00,337.1,337.63,337.05,337.59,11329.0,322.8572,323.3648,322.8093,323.3265,11329.0
2018-04-20 11:35:00,337.64,338.16,337.19,337.97,17393.0,323.3744,323.8724,322.9434,323.6905,17393.0
2018-04-20 11:40:00,337.87,338.34,337.32,337.32,16942.0,323.5947,324.0448,323.0679,323.0679,16942.0
2018-04-20 11:45:00,337.32,338.1,337.32,337.66,13240.0,323.0679,323.815,323.0679,323.3936,13240.0
2018-04-20 11:50:00,337.6,338.07,337.4,337.58,16383.0,323.3361,323.7862,323.1445,323.3169,16383.0
2018-04-20 11:55:00,337.5,338.16,337.46,337.64,12479.0,323.2403,323.8724,323.202,323.3744,12479.0
2018-04-20 12:00:00,337.69,337.77,337.25,337.45,10614.0,323.4223,323.4989,323.0009,323.1924,10614.0
2018-04-20 12:05:00,337.31,337.93,337.12,337.88,8880.0,323.0583,323.6522,322.8764,323.6043,8880.0
2018-04-20 12:10:00,337.83,338.34,337.18,337.25,36081.0,323.5564,324.0448,322.9338,323.0009,36081.0
2018-04-20 12:15:00,337.42,337.85,337.1,337.53,24202.0,323.1637,323.5755,322.8572,323.2691,24202.0
2018-04-20 12:20:00,337.55,338.05,337.51,337.74,16862.0,323.2882,323.7671,323.2499,323.4702,16862.0
2018-04-20 12:25:00,337.64,338.22,337.57,338.03,14279.0,323.3744,323.9299,323.3074,323.7479,14279.0
2018-04-20 12:30:00,337.99,338.2,337.42,338.19,21720.0,323.7096,323.9107,323.1637,323.9012,21720.0
2018-04-20 12:35:00,338.12,338.52,338.02,338.16,19774.0,323.8341,324.2172,323.7383,323.8724,19774.0
2018-04-20 12:40:00,338.17,338.39,337.84,337.95,16191.0,323.882,324.0927,323.566,323.6713,16191.0
2018-04-20 12:45:00,337.98,338.45,337.69,337.98,12730.0,323.7,324.1502,323.4223,323.7,12730.0
2018-04-20 12:50:00,337.99,338.38,337.71,338.34,14215.0,323.7096,324.0831,323.4414,324.0448,14215.0
2018-04-20 12:55:00,338.31,338.85,338.01,338.7,20242.0,324.0161,324.5333,323.7288,324.3896,20242.0
2018-04-20 13:00:00,338.58,338.78,338.11,338.12,17228.0,324.2747,324.4662,323.8245,323.8341,17228.0
2018-04-20 13:05:00,338.2,338.35,337.66,337.95,18144.0,323.9107,324.0544,323.3936,323.6713,18144.0
2018-04-20 13:10:00,337.91,338.73,337.9,338.5,13175.0,323.633,324.4184,323.6234,324.1981,13175.0
2018-04-20 13:15:00,338.57,338.67,338.33,338.36,9533.0,324.2651,324.3609,324.0353,324.064,9533.0
2018-04-20 13:20:00,338.35,338.49,337.96,338.02,21143.0,324.0544,324.1885,323.6809,323.7383,21143.0
2018-04-20 13:25:00,337.87,338.79,337.87,338.79,11904.0,323.5947,324.4758,323.5947,324.4758,11904.0
2018-04-20 13:30:00,338.66,338.79,338.52,338.69,4500.0,324.3513,324.4758,324.2172,324.38,4500.0
2018-04-20 13:35:00,338.6,339.0,338.48,338.92,11324.0,324.2938,324.6769,324.1789,324.6003,11324.0
2018-04-20 13:40:00,338.96,339.15,338.92,339.06,7654.0,324.6386,324.8206,324.6003,324.7344,7654.0
2018-04-20 13:45:00,339.07,339.08,338.77,338.87,9470.0,324.744,324.7536,324.4567,324.5524,9470.0
2018-04-20 13:50:00,338.79,338.91,338.69,338.85,5053.0,324.4758,324.5907,324.38,324.5333,5053.0
2018-04-20 13:55:00,338.95,339.24,338.63,338.63,7176.0,324.6291,324.9068,324.3226,324.3226,7176.0
2018-04-20 14:00:00,338.67,338.73,338.17,338.73,17833.0,324.3609,324.4184,323.882,324.4184,17833.0
2018-04-20 14:05:00,338.77,338.8,338.14,338.42,12443.0,324.4567,324.4854,323.8533,324.1214,12443.0
2018-04-20 14:10:00,338.33,338.5,338.16,338.22,11420.0,324.0353,324.1981,323.8724,323.9299,11420.0
2018-04-20 14:15:00,338.26,338.36,338.03,338.29,13350.0,323.9682,324.064,323.7479,323.9969,13350.0
2018-04-20 14:20:00,338.25,338.63,338.08,338.51,17732.0,323.9586,324.3226,323.7958,324.2076,17732.0
2018-04-20 14:25:00,338.53,338.54,338.13,338.44,7515.0,324.2268,324.2364,323.8437,324.1406,7515.0
2018-04-20 14:30:00,338.47,338.67,338.01,338.1,9968.0,324.1693,324.3609,323.7288,323.815,9968.0
2018-04-20 14:35:00,338.19,338.19,337.66,337.82,13105.0,323.9012,323.9012,323.3936,323.5468,13105.0
2018-04-20 14:40:00,337.84,338.04,337.78,337.9,7863.0,323.566,323.7575,323.5085,323.6234,7863.0
2018-04-20 14:45:00,337.96,338.09,337.67,338.0,6039.0,323.6809,323.8054,323.4031,323.7192,6039.0
2018-04-20 14:50:00,337.94,338.17,337.7,337.86,6907.0,323.6617,323.882,323.4319,323.5851,6907.0
2018-04-20 14:55:00,337.91,338.07,337.82,337.94,11098.0,323.633,323.7862,323.5468,323.6617,11098.0
2018-04-20 15:00:00,337.87,337.87,337.33,337.58,26538.0,323.5947,323.5947,323.0775,323.3169,26538.0
2018-04-20 15:05:00,337.58,337.66,336.69,336.72,28072.0,323.3169,323.3936,322.4645,322.4933,28072.0
2018-04-20 15:10:00,336.73,337.29,336.72,337.12,19539.0,322.5029,323.0392,322.4933,322.8764,19539.0
2018-04-20 15:15:00,337.09,337.28,336.61,336.63,18043.0,322.8476,323.0296,322.3879,322.4071,18043.0
2018-04-20 15:20:00,336.65,337.14,336.6,336.98,26769.0,322.4262,322.8955,322.3783,322.7423,26769.0
2018-04-20 15:25:00,337.06,337.25,336.7,336.9,19532.0,322.8189,323.0009,322.4741,322.6657,19532.0
2018-04-20 15:30:00,336.9,337.12,336.63,336.76,19035.0,322.6657,322.8764,322.4071,322.5316,19035.0
2018-04-20 15:35:00,336.73,337.42,336.67,337.36,41907.0,322.5029,323.1637,322.4454,323.1062,41907.0
2018-04-20 15:40:00,337.45,337.81,337.29,337.71,34451.0,323.1924,323.5372,323.0392,323.4414,34451.0
2018-04-20 15:45:00,337.77,337.93,337.29,337.81,52428.0,323.4989,323.6522,323.0392,323.5372,52428.0
2018-04-20 15:50:00,337.82,337.98,337.51,337.88,31328.0,323.5468,323.7,323.2499,323.6043,31328.0
2018-04-20 15:55:00,337.92,338.82,337.85,338.67,132201.0,323.6426,324.5045,323.5755,324.3609,132201.0
2018-04-23 09:30:00,339.55,340.85,339.05,340.79,102948.0,325.2037,326.4488,324.7248,326.3913,102948.0
2018-04-23 09:35:00,340.64,341.26,340.05,341.0,47972.0,326.2477,326.8415,325.6826,326.5924,47972.0
2018-04-23 09:40:00,340.97,341.22,339.77,339.77,49133.0,326.5637,326.8031,325.4144,325.4144,49133.0
2018-04-23 09:45:00,339.71,340.42,339.26,339.38,37406.0,325.3569,326.0369,324.926,325.0409,37406.0
2018-04-23 09:50:00,339.34,339.39,338.65,339.13,29409.0,325.0026,325.0505,324.3417,324.8015,29409.0
2018-04-23 09:55:00,339.1,339.82,338.92,339.7,22441.0,324.7727,325.4623,324.6003,325.3474,22441.0
2018-04-23 10:00:00,339.76,339.91,339.2,339.44,24944.0,325.4048,325.5485,324.8685,325.0984,24944.0
2018-04-23 10:05:00,339.52,339.99,338.7,338.71,25823.0,325.175,325.6251,324.3896,324.3992,25823.0
2018-04-23 10:10:00,338.89,339.48,338.89,339.16,20941.0,324.5716,325.1367,324.5716,324.8302,20941.0
2018-04-23 10:15:00,339.08,339.5,338.88,338.92,16324.0,324.7536,325.1558,324.562,324.6003,16324.0
2018-04-23 10:20:00,338.93,339.69,338.84,339.34,24806.0,324.6099,325.3378,324.5237,325.0026,24806.0
2018-04-23 10:25:00,339.38,339.75,339.06,339.47,16434.0,325.0409,325.3953,324.7344,325.1271,16434.0
2018-04-23 10:30:00,339.55,339.55,338.6,338.91,32919.0,325.2037,325.2037,324.2938,324.5907,32919.0
2018-04-23 10:35:00,338.79,338.79,337.73,337.87,34644.0,324.4758,324.4758,323.4606,323.5947,34644.0
2018-04-23 10:40:00,337.79,338.08,337.36,337.79,15798.0,323.5181,323.7958,323.1062,323.5181,15798.0
2018-04-23 10:45:00,337.96,338.51,337.86,337.95,23745.0,323.6809,324.2076,323.5851,323.6713,23745.0
2018-04-23 10:50:00,337.99,338.2,337.64,337.66,14978.0,323.7096,323.9107,323.3744,323.3936,14978.0
2018-04-23 10:55:00,337.64,338.01,337.63,337.88,10820.0,323.3744,323.7288,323.3648,323.6043,10820.0
2018-04-23 11:00:00,337.94,338.14,337.66,337.91,17487.0,323.6617,323.8533,323.3936,323.633,17487.0
2018-04-23 11:05:00,338.02,339.25,338.01,339.17,26381.0,323.7383,324.9164,323.7288,324.8398,26381.0
2018-04-23 11:10:00,339.11,339.64,339.04,339.29,36689.0,324.7823,325.2899,324.7153,324.9547,36689.0
2018-04-23 11:15:00,339.27,339.86,339.27,339.39,20189.0,324.9355,325.5006,324.9355,325.0505,20189.0
2018-04-23 11:20:00,339.4,339.76,339.37,339.4,15725.0,325.06,325.4048,325.0313,325.06,15725.0
2018-04-23 11:25:00,339.37,339.8,339.18,339.8,12434.0,325.0313,325.4431,324.8493,325.4431,12434.0
2018-04-23 11:30:00,339.79,339.9,339.39,339.72,14857.0,325.4336,325.5389,325.0505,325.3665,14857.0
2018-04-23 11:35:00,339.68,339.76,339.25,339.29,13805.0,325.3282,325.4048,324.9164,324.9547,13805.0
2018-04-23 11:40:00,339.17,339.45,339.12,339.26,8961.0,324.8398,325.1079,324.7919,324.926,8961.0
2018-04-23 11:45:00,339.38,339.42,338.86,338.86,9366.0,325.0409,325.0792,324.5429,324.5429,9366.0
2018-04-23 11:50:00,338.78,339.13,338.75,338.86,10341.0,324.4662,324.8015,324.4375,324.5429,10341.0
2018-04-23 11:55:00,339.01,339.16,338.46,339.07,11004.0,324.6865,324.8302,324.1598,324.744,11004.0
2018-04-23 12:00:00,339.0,339.14,338.8,338.81,10366.0,324.6769,324.811,324.4854,324.495,10366.0
2018-04-23 12:05:00,338.84,339.13,338.84,339.01,6170.0,324.5237,324.8015,324.5237,324.6865,6170.0
2018-04-23 12:10:00,338.91,339.31,338.66,338.76,8744.0,324.5907,324.9738,324.3513,324.4471,8744.0
2018-04-23 12:15:00,338.73,338.81,338.19,338.44,16269.0,324.4184,324.495,323.9012,324.1406,16269.0
2018-04-23 12:20:00,338.37,338.89,338.3,338.62,12979.0,324.0736,324.5716,324.0065,324.313,12979.0
2018-04-23 12:25:00,338.63,338.99,338.53,338.83,7742.0,324.3226,324.6674,324.2268,324.5141,7742.0
2018-04-23 12:30:00,338.74,338.99,338.67,338.97,10548.0,324.4279,324.6674,324.3609,324.6482,10548.0
2018-04-23 12:35:00,338.95,339.04,338.61,338.93,14312.0,324.6291,324.7153,324.3034,324.6099,14312.0
2018-04-23 12:40:00,339.17,339.2,338.42,338.5,22525.0,324.8398,324.8685,324.1214,324.1981,22525.0
2018-04-23 12:45:00,338.45,338.62,337.9,338.04,17242.0,324.1502,324.313,323.6234,323.7575,17242.0
2018-04-23 12:50:00,338.08,338.42,337.9,338.01,13411.0,323.7958,324.1214,323.6234,323.7288,13411.0
2018-04-23 12:55:00,337.92,338.2,337.79,338.18,7956.0,323.6426,323.9107,323.5181,323.8916,7956.0
2018-04-23 13:00:00,338.21,338.57,338.04,338.36,20012.0,323.9203,324.2651,323.7575,324.064,20012.0
2018-04-23 13:05:00,338.42,338.46,338.06,338.15,7381.0,324.1214,324.1598,323.7767,323.8629,7381.0
2018-04-23 13:10:00,338.16,338.66,338.16,338.37,9425.0,323.8724,324.3513,323.8724,324.0736,9425.0
2018-04-23 13:15:00,338.49,338.77,338.29,338.77,12472.0,324.1885,324.4567,323.9969,324.4567,12472.0
2018-04-23 13:20:00,338.92,339.0,338.57,338.86,9340.0,324.6003,324.6769,324.2651,324.5429,9340.0
2018-04-23 13:25:00,338.82,339.15,338.8,339.08,5180.0,324.5045,324.8206,324.4854,324.7536,5180.0
2018-04-23 13:30:00,339.01,339.39,338.84,338.84,11223.0,324.6865,325.0505,324.5237,324.5237,11223.0
2018-04-23 13:35:00,338.7,338.96,338.52,338.52,6254.0,324.3896,324.6386,324.2172,324.2172,6254.0
2018-04-23 13:40:00,338.53,338.62,338.1,338.1,19541.0,324.2268,324.313,323.815,323.815,19541.0
2018-04-23 13:45:00,338.17,338.34,338.01,338.1,22360.0,323.882,324.0448,323.7288,323.815,22360.0
2018-04-23 13:50:00,338.13,338.5,338.11,338.38,9372.0,323.8437,324.1981,323.8245,324.0831,9372.0
2018-04-23 13:55:00,338.47,338.7,338.38,338.39,8270.0,324.1693,324.3896,324.0831,324.0927,8270.0
2018-04-23 14:00:00,338.41,338.48,337.99,338.05,6877.0,324.1119,324.1789,323.7096,323.7671,6877.0
2018-04-23 14:05:00,338.05,338.05,337.17,337.38,25152.0,323.7671,323.7671,322.9243,323.1254,25152.0
2018-04-23 14:10:00,337.36,337.74,336.97,336.97,22258.0,323.1062,323.4702,322.7327,322.7327,22258.0
2018-04-23 14:15:00,337.12,337.25,336.89,337.21,14010.0,322.8764,323.0009,322.6561,322.9626,14010.0
2018-04-23 14:20:00,337.0,337.18,336.6,336.76,10807.0,322.7614,322.9338,322.3783,322.5316,10807.0
2018-04-23 14:25:00,336.68,336.78,336.1,336.38,28647.0,322.455,322.5507,321.8995,322.1676,28647.0
2018-04-23 14:30:00,336.3,336.61,336.07,336.25,21125.0,322.091,322.3879,321.8707,322.0431,21125.0
2018-04-23 14:35:00,336.12,336.92,336.0,336.73,23251.0,321.9186,322.6848,321.8037,322.5029,23251.0
2018-04-23 14:40:00,336.71,337.48,336.69,337.3,18843.0,322.4837,323.2212,322.4645,323.0488,18843.0
2018-04-23 14:45:00,337.34,337.34,336.74,336.84,12492.0,323.0871,323.0871,322.5124,322.6082,12492.0
2018-04-23 14:50:00,336.75,336.98,336.27,336.37,15514.0,322.522,322.7423,322.0623,322.1581,15514.0
2018-04-23 14:55:00,336.27,336.72,336.1,336.69,12503.0,322.0623,322.4933,321.8995,322.4645,12503.0
2018-04-23 15:00:00,336.68,337.1,336.62,337.05,24764.0,322.455,322.8572,322.3975,322.8093,24764.0
2018-04-23 15:05:00,336.95,337.5,336.65,337.34,16273.0,322.7136,323.2403,322.4262,323.0871,16273.0
2018-04-23 15:10:00,337.29,337.98,337.2,337.64,15742.0,323.0392,323.7,322.953,323.3744,15742.0
2018-04-23 15:15:00,337.59,337.81,337.52,337.75,14255.0,323.3265,323.5372,323.2595,323.4798,14255.0
2018-04-23 15:20:00,337.83,338.31,337.71,337.8,31573.0,323.5564,324.0161,323.4414,323.5276,31573.0
2018-04-23 15:25:00,337.78,338.04,337.78,337.99,14001.0,323.5085,323.7575,323.5085,323.7096,14001.0
2018-04-23 15:30:00,338.0,338.16,337.79,337.95,15915.0,323.7192,323.8724,323.5181,323.6713,15915.0
2018-04-23 15:35:00,337.93,337.95,337.51,337.59,15331.0,323.6522,323.6713,323.2499,323.3265,15331.0
2018-04-23 15:40:00,337.5,337.87,337.34,337.86,18233.0,323.2403,323.5947,323.0871,323.5851,18233.0
2018-04-23 15:45:00,337.86,338.1,337.74,338.06,23892.0,323.5851,323.815,323.4702,323.7767,23892.0
2018-04-23 15:50:00,337.98,338.42,337.98,338.13,24371.0,323.7,324.1214,323.7,323.8437,24371.0
2018-04-23 15:55:00,338.19,338.76,338.17,338.37,109138.0,323.9012,324.4471,323.882,324.0736,109138.0
2018-04-24 09:30:00,343.17,344.97,342.15,344.26,208881.0,328.6708,330.3947,327.6939,329.7147,208881.0
2018-04-24 09:35:00,344.31,346.4,344.12,345.21,161268.0,329.7626,331.7643,329.5806,330.6246,161268.0
2018-04-24 09:40:00,345.38,347.67,345.34,347.32,171418.0,330.7874,332.9806,330.7491,332.6454,171418.0
2018-04-24 09:45:00,347.28,347.55,345.78,345.81,103368.0,332.6071,332.8657,331.1705,331.1992,103368.0
2018-04-24 09:50:00,345.86,346.0,344.01,344.17,100779.0,331.2471,331.3812,329.4753,329.6285,100779.0
2018-04-24 09:55:00,344.17,345.18,343.3,344.78,82067.0,329.6285,330.5958,328.7953,330.2127,82067.0
2018-04-24 10:00:00,344.87,345.6,344.39,345.48,65016.0,330.2989,330.9981,329.8392,330.8832,65016.0
2018-04-24 10:05:00,345.48,345.51,344.81,344.9,36024.0,330.8832,330.9119,330.2415,330.3277,36024.0
2018-04-24 10:10:00,344.97,345.02,343.75,344.0,62318.0,330.3947,330.4426,329.2263,329.4657,62318.0
2018-04-24 10:15:00,343.93,344.3,341.36,341.57,116098.0,329.3986,329.753,326.9372,327.1384,116098.0
2018-04-24 10:20:00,341.75,342.25,340.42,340.79,71956.0,327.3108,327.7896,326.0369,326.3913,71956.0
2018-04-24 10:25:00,340.81,341.36,340.55,340.65,44656.0,326.4105,326.9372,326.1615,326.2572,44656.0
2018-04-24 10:30:00,340.67,341.09,339.81,340.13,51031.0,326.2764,326.6786,325.4527,325.7592,51031.0
2018-04-24 10:35:00,340.05,340.76,339.89,340.66,23562.0,325.6826,326.3626,325.5293,326.2668,23562.0
2018-04-24 10:40:00,340.58,341.43,340.39,340.85,53549.0,326.1902,327.0043,326.0082,326.4488,53549.0
2018-04-24 10:45:00,340.87,341.31,340.49,341.13,29476.0,326.4679,326.8893,326.104,326.7169,29476.0
2018-04-24 10:50:00,341.2,341.44,340.64,340.92,32860.0,326.784,327.0139,326.2477,326.5158,32860.0
2018-04-24 10:55:00,340.81,341.2,340.5,340.5,17474.0,326.4105,326.784,326.1136,326.1136,17474.0
2018-04-24 11:00:00,340.59,341.26,340.29,340.78,25165.0,326.1998,326.8415,325.9124,326.3817,25165.0
2018-04-24 11:05:00,340.75,340.96,340.32,340.46,28657.0,326.353,326.5541,325.9412,326.0753,28657.0
2018-04-24 11:10:00,340.43,340.99,340.25,340.95,30088.0,326.0465,326.5829,325.8741,326.5446,30088.0
2018-04-24 11:15:00,340.84,340.84,338.99,339.83,64766.0,326.4392,326.4392,324.6674,325.4719,64766.0
2018-04-24 11:20:00,339.73,340.54,339.5,339.65,43480.0,325.3761,326.1519,325.1558,325.2995,43480.0
2018-04-24 11:25:00,339.61,339.92,339.26,339.81,32622.0,325.2612,325.5581,324.926,325.4527,32622.0
2018-04-24 11:30:00,339.84,340.21,339.02,340.21,46925.0,325.4815,325.8358,324.6961,325.8358,46925.0
2018-04-24 11:35:00,340.15,340.63,339.73,340.42,55210.0,325.7784,326.2381,325.3761,326.0369,55210.0
2018-04-24 11:40:00,340.6,341.14,340.0,340.03,40455.0,326.2093,326.7265,325.6347,325.6634,40455.0
2018-04-24 11:45:00,340.23,340.66,338.91,339.29,43808.0,325.855,326.2668,324.5907,324.9547,43808.0
2018-04-24 11:50:00,339.25,339.61,336.74,337.19,58385.0,324.9164,325.2612,322.5124,322.9434,58385.0
2018-04-24 11:55:00,337.1,337.1,335.01,335.25,78180.0,322.8572,322.8572,320.8555,321.0854,78180.0
2018-04-24 12:00:00,335.14,335.33,333.21,334.38,108759.0,320.98,321.162,319.1316,320.2521,108759.0
2018-04-24 12:05:00,334.38,335.21,333.56,334.15,57883.0,320.2521,321.0471,319.4668,320.0319,57883.0
2018-04-24 12:10:00,334.18,334.81,333.25,333.34,36332.0,320.0606,320.664,319.1699,319.2561,36332.0
2018-04-24 12:15:00,333.33,333.33,329.0,329.69,115437.0,319.2465,319.2465,315.0995,315.7603,115437.0
2018-04-24 12:20:00,329.64,331.57,328.85,331.47,67682.0,315.7124,317.5609,314.9558,317.4651,67682.0
2018-04-24 12:25:00,331.52,331.52,330.62,331.34,46701.0,317.513,317.513,316.651,317.3406,46701.0
2018-04-24 12:30:00,331.14,331.22,330.31,330.43,42034.0,317.149,317.2257,316.3541,316.469,42034.0
2018-04-24 12:35:00,330.38,331.3,329.7,331.07,42733.0,316.4211,317.3023,315.7699,317.082,42733.0
2018-04-24 12:40:00,331.06,331.07,330.36,330.8,33865.0,317.0724,317.082,316.402,316.8234,33865.0
2018-04-24 12:45:00,330.91,331.1,330.52,331.07,19710.0,316.9288,317.1107,316.5552,317.082,19710.0
2018-04-24 12:50:00,330.98,331.02,330.17,330.23,25150.0,316.9958,317.0341,316.22,316.2775,25150.0
2018-04-24 12:55:00,330.17,330.38,328.88,328.97,72210.0,316.22,316.4211,314.9845,315.0707,72210.0
2018-04-24 13:00:00,328.87,329.4,328.34,328.88,49007.0,314.9749,315.4826,314.4673,314.9845,49007.0
2018-04-24 13:05:00,328.69,329.78,328.4,329.33,52972.0,314.8026,315.8465,314.5248,315.4155,52972.0
2018-04-24 13:10:00,329.34,329.99,328.94,329.78,32516.0,315.4251,316.0476,315.042,315.8465,32516.0
2018-04-24 13:15:00,329.79,329.79,327.26,327.42,71469.0,315.8561,315.8561,313.433,313.5862,71469.0
2018-04-24 13:20:00,327.41,327.83,326.13,326.53,74731.0,313.5766,313.9789,312.3507,312.7338,74731.0
2018-04-24 13:25:00,326.78,326.88,325.26,325.81,74368.0,312.9732,313.069,311.5175,312.0442,74368.0
2018-04-24 13:30:00,325.84,325.93,325.11,325.53,48261.0,312.073,312.1592,311.3738,311.7761,48261.0
2018-04-24 13:35:00,325.4,325.57,324.61,325.24,77393.0,311.6516,311.8144,310.8949,311.4983,77393.0
2018-04-24 13:40:00,325.3,325.72,324.62,325.19,42845.0,311.5558,311.958,310.9045,311.4504,42845.0
2018-04-24 13:45:00,325.21,325.83,324.93,325.25,45760.0,311.4696,312.0634,311.2014,311.5079,45760.0
2018-04-24 13:50:00,325.14,325.27,323.68,323.91,49055.0,311.4025,311.527,310.0042,310.2245,49055.0
2018-04-24 13:55:00,323.87,323.96,323.29,323.86,46506.0,310.1862,310.2724,309.6307,310.1766,46506.0
2018-04-24 14:00:00,323.92,323.96,323.28,323.53,50526.0,310.2341,310.2724,309.6211,309.8606,50526.0
2018-04-24 14:05:00,323.65,325.09,323.42,324.91,91857.0,309.9755,311.3547,309.7552,311.1823,91857.0
2018-04-24 14:10:00,324.95,326.68,324.91,326.28,74679.0,311.2206,312.8775,311.1823,312.4944,74679.0
2018-04-24 14:15:00,326.35,326.37,325.36,326.21,53227.0,312.5614,312.5806,311.6132,312.4273,53227.0
2018-04-24 14:20:00,326.17,327.79,326.02,327.76,49500.0,312.389,313.9406,312.2454,313.9118,49500.0
2018-04-24 14:25:00,327.78,328.11,325.7,325.84,46460.0,313.931,314.2471,311.9389,312.073,46460.0
2018-04-24 14:30:00,325.94,327.21,325.84,326.99,53397.0,312.1687,313.3851,312.073,313.1744,53397.0
2018-04-24 14:35:00,326.86,327.32,325.43,325.67,52037.0,313.0499,313.4904,311.6803,311.9101,52037.0
2018-04-24 14:40:00,325.78,327.44,325.7,327.1,58638.0,312.0155,313.6054,311.9389,313.2797,58638.0
2018-04-24 14:45:00,327.22,327.46,326.07,326.52,53605.0,313.3947,313.6245,312.2932,312.7242,53605.0
2018-04-24 14:50:00,326.42,327.45,326.27,326.57,40662.0,312.6285,313.6149,312.4848,312.7721,40662.0
2018-04-24 14:55:00,326.61,327.15,326.41,326.63,49364.0,312.8104,313.3276,312.6189,312.8296,49364.0
2018-04-24 15:00:00,326.7,327.84,326.47,327.75,59922.0,312.8966,313.9885,312.6763,313.9023,59922.0
2018-04-24 15:05:00,327.75,328.58,327.43,327.52,62046.0,313.9023,314.6972,313.5958,313.682,62046.0
2018-04-24 15:10:00,327.56,327.98,326.54,327.5,66736.0,313.7203,314.1225,312.7434,313.6628,66736.0
2018-04-24 15:15:00,327.5,327.89,327.34,327.52,59731.0,313.6628,314.0364,313.5096,313.682,59731.0
2018-04-24 15:20:00,327.52,329.02,327.43,328.39,83337.0,313.682,315.1186,313.5958,314.5152,83337.0
2018-04-24 15:25:00,328.3,328.52,327.56,327.95,80988.0,314.429,314.6397,313.7203,314.0938,80988.0
2018-04-24 15:30:00,327.97,328.36,327.41,327.9,64838.0,314.113,314.4865,313.5766,314.0459,64838.0
2018-04-24 15:35:00,327.86,328.33,327.75,328.19,72309.0,314.0076,314.4578,313.9023,314.3237,72309.0
2018-04-24 15:40:00,328.15,328.38,327.04,327.63,113886.0,314.2854,314.5056,313.2223,313.7873,113886.0
2018-04-24 15:45:00,327.53,328.39,327.42,328.14,103549.0,313.6916,314.5152,313.5862,314.2758,103549.0
2018-04-24 15:50:00,328.24,328.81,327.93,328.77,71412.0,314.3716,314.9175,314.0747,314.8792,71412.0
2018-04-24 15:55:00,328.71,330.0,328.01,329.06,195847.0,314.8217,316.0572,314.1513,315.1569,195847.0
2018-04-25 09:30:00,338.12,344.03,336.31,336.79,699522.0,323.8341,329.4944,322.1006,322.5603,699522.0
2018-04-25 09:35:00,336.4,336.9,332.89,334.4,284369.0,322.1868,322.6657,318.8251,320.2713,284369.0
2018-04-25 09:40:00,334.98,335.75,330.52,331.06,275094.0,320.8268,321.5643,316.5552,317.0724,275094.0
2018-04-25 09:45:00,331.14,334.45,330.93,333.4,209651.0,317.149,320.3192,316.9479,319.3135,209651.0
2018-04-25 09:50:00,333.31,335.0,332.01,334.68,172296.0,319.2274,320.8459,317.9823,320.5395,172296.0
2018-04-25 09:55:00,334.63,334.64,331.36,331.72,148347.0,320.4916,320.5012,317.3597,317.7045,148347.0
2018-04-25 10:00:00,331.88,332.9,331.36,332.59,130851.0,317.8578,318.8347,317.3597,318.5378,130851.0
2018-04-25 10:05:00,332.5,332.85,330.53,332.05,136823.0,318.4516,318.7868,316.5648,318.0206,136823.0
2018-04-25 10:10:00,332.08,333.59,331.52,331.89,120754.0,318.0493,319.4955,317.513,317.8673,120754.0
2018-04-25 10:15:00,332.0,332.92,331.6,332.45,85815.0,317.9727,318.8538,317.5896,318.4037,85815.0
2018-04-25 10:20:00,332.58,335.37,332.3,335.22,196378.0,318.5282,321.2003,318.26,321.0567,196378.0
2018-04-25 10:25:00,335.37,336.5,335.06,336.46,145768.0,321.2003,322.2826,320.9034,322.2443,145768.0
2018-04-25 10:30:00,336.46,339.75,336.46,338.85,228255.0,322.2443,325.3953,322.2443,324.5333,228255.0
2018-04-25 10:35:00,338.89,340.01,337.49,338.06,137284.0,324.5716,325.6443,323.2307,323.7767,137284.0
2018-04-25 10:40:00,337.97,340.46,337.55,340.3,131315.0,323.6905,326.0753,323.2882,325.922,131315.0
2018-04-25 10:45:00,340.3,342.14,340.2,341.66,171700.0,325.922,327.6843,325.8262,327.2246,171700.0
2018-04-25 10:50:00,341.71,341.76,339.63,341.53,151527.0,327.2724,327.3203,325.2803,327.1,151527.0
2018-04-25 10:55:00,341.53,341.98,339.81,339.81,107239.0,327.1,327.531,325.4527,325.4527,107239.0
2018-04-25 11:00:00,339.79,341.5,339.42,341.36,130117.0,325.4336,327.0713,325.0792,326.9372,130117.0
2018-04-25 11:05:00,341.36,341.5,339.11,339.3,85872.0,326.9372,327.0713,324.7823,324.9643,85872.0
2018-04-25 11:10:00,339.49,339.81,338.42,339.19,62530.0,325.1462,325.4527,324.1214,324.8589,62530.0
2018-04-25 11:15:00,339.12,339.45,336.77,337.38,71761.0,324.7919,325.1079,322.5412,323.1254,71761.0
2018-04-25 11:20:00,337.32,338.15,336.81,336.81,63516.0,323.0679,323.8629,322.5795,322.5795,63516.0
2018-04-25 11:25:00,336.93,337.43,335.85,336.93,85779.0,322.6944,323.1733,321.66,322.6944,85779.0
2018-04-25 11:30:00,337.05,337.88,336.27,336.68,92828.0,322.8093,323.6043,322.0623,322.455,92828.0
2018-04-25 11:35:00,336.68,336.83,333.75,334.84,139817.0,322.455,322.5986,319.6488,320.6927,139817.0
2018-04-25 11:40:00,334.74,335.77,333.05,335.72,92261.0,320.5969,321.5834,318.9783,321.5355,92261.0
2018-04-25 11:45:00,335.59,337.97,335.28,335.32,118318.0,321.411,323.6905,321.1141,321.1524,118318.0
2018-04-25 11:50:00,335.2,335.45,334.2,335.06,63477.0,321.0375,321.2769,320.0797,320.9034,63477.0
2018-04-25 11:55:00,335.01,336.21,334.63,335.0,40975.0,320.8555,322.0048,320.4916,320.8459,40975.0
2018-04-25 12:00:00,334.93,335.03,333.66,333.86,48544.0,320.7789,320.8747,319.5626,319.7541,48544.0
2018-04-25 12:05:00,333.83,334.01,333.14,333.67,153351.0,319.7254,319.8978,319.0645,319.5721,153351.0
2018-04-25 12:10:00,333.66,334.22,333.42,333.99,80589.0,319.5626,320.0989,319.3327,319.8786,80589.0
2018-04-25 12:15:00,334.0,335.03,333.9,334.86,78405.0,319.8882,320.8747,319.7924,320.7119,78405.0
2018-04-25 12:20:00,334.93,335.04,334.06,334.79,57733.0,320.7789,320.8843,319.9457,320.6448,57733.0
2018-04-25 12:25:00,334.74,335.54,334.37,335.01,64310.0,320.5969,321.3631,320.2426,320.8555,64310.0
2018-04-25 12:30:00,335.03,336.37,334.72,336.18,56175.0,320.8747,322.1581,320.5778,321.9761,56175.0
2018-04-25 12:35:00,336.3,337.18,336.2,336.54,57367.0,322.091,322.9338,321.9952,322.3209,57367.0
2018-04-25 12:40:00,336.72,336.99,335.99,336.99,48831.0,322.4933,322.7519,321.7941,322.7519,48831.0
2018-04-25 12:45:00,336.98,338.35,336.87,337.23,78821.0,322.7423,324.0544,322.6369,322.9817,78821.0
2018-04-25 12:50:00,337.22,337.51,336.02,336.4,65108.0,322.9722,323.2499,321.8229,322.1868,65108.0
2018-04-25 12:55:00,336.46,337.08,336.27,336.72,42991.0,322.2443,322.8381,322.0623,322.4933,42991.0
2018-04-25 13:00:00,336.76,337.47,336.66,337.43,36743.0,322.5316,323.2116,322.4358,323.1733,36743.0
2018-04-25 13:05:00,337.47,338.54,337.43,338.26,65868.0,323.2116,324.2364,323.1733,323.9682,65868.0
2018-04-25 13:10:00,338.35,338.35,337.16,337.4,37175.0,324.0544,324.0544,322.9147,323.1445,37175.0
2018-04-25 13:15:00,337.48,338.08,337.2,337.21,28236.0,323.2212,323.7958,322.953,322.9626,28236.0
2018-04-25 13:20:00,337.09,337.94,336.8,337.94,64327.0,322.8476,323.6617,322.5699,323.6617,64327.0
2018-04-25 13:25:00,337.99,340.3,337.84,339.47,124510.0,323.7096,325.922,323.566,325.1271,124510.0
2018-04-25 13:30:00,339.56,341.13,338.84,340.91,112051.0,325.2133,326.7169,324.5237,326.5062,112051.0
2018-04-25 13:35:00,340.79,341.75,340.53,341.67,96238.0,326.3913,327.3108,326.1423,327.2341,96238.0
2018-04-25 13:40:00,341.67,342.02,341.19,341.39,106704.0,327.2341,327.5693,326.7744,326.966,106704.0
2018-04-25 13:45:00,341.39,341.44,340.6,340.93,63051.0,326.966,327.0139,326.2093,326.5254,63051.0
2018-04-25 13:50:00,340.99,341.2,340.31,341.2,62886.0,326.5829,326.784,325.9316,326.784,62886.0
2018-04-25 13:55:00,341.24,342.62,341.23,342.41,107653.0,326.8223,328.144,326.8127,327.9429,107653.0
2018-04-25 14:00:00,342.5,343.0,341.41,342.1,98114.0,328.0291,328.5079,326.9851,327.646,98114.0
2018-04-25 14:05:00,342.1,342.29,341.49,341.49,49999.0,327.646,327.8279,327.0617,327.0617,49999.0
2018-04-25 14:10:00,341.5,341.92,340.1,340.69,71582.0,327.0713,327.4736,325.7305,326.2955,71582.0
2018-04-25 14:15:00,340.7,341.25,340.63,341.09,44477.0,326.3051,326.8319,326.2381,326.6786,44477.0
2018-04-25 14:20:00,341.2,341.23,340.68,341.07,46513.0,326.784,326.8127,326.286,326.6595,46513.0
2018-04-25 14:25:00,340.97,342.27,340.93,341.81,80800.0,326.5637,327.8088,326.5254,327.3682,80800.0
2018-04-25 14:30:00,341.78,342.62,341.44,342.06,76597.0,327.3395,328.144,327.0139,327.6077,76597.0
2018-04-25 14:35:00,342.05,343.09,341.76,342.74,96798.0,327.5981,328.5941,327.3203,328.2589,96798.0
2018-04-25 14:40:00,342.88,343.66,342.75,343.38,88221.0,328.393,329.1401,328.2685,328.8719,88221.0
2018-04-25 14:45:00,343.4,344.0,343.16,343.67,108802.0,328.891,329.4657,328.6612,329.1496,108802.0
2018-04-25 14:50:00,343.76,344.0,343.55,343.55,70784.0,329.2358,329.4657,329.0347,329.0347,70784.0
2018-04-25 14:55:00,343.61,344.47,342.85,344.34,117598.0,329.0922,329.9158,328.3643,329.7913,117598.0
2018-04-25 15:00:00,344.32,344.91,344.31,344.75,113591.0,329.7722,330.3372,329.7626,330.184,113591.0
2018-04-25 15:05:00,344.82,344.87,343.55,343.87,77341.0,330.251,330.2989,329.0347,329.3412,77341.0
2018-04-25 15:10:00,343.93,344.67,343.75,344.63,73673.0,329.3986,330.1074,329.2263,330.0691,73673.0
2018-04-25 15:15:00,344.64,344.66,343.5,343.58,61161.0,330.0786,330.0978,328.9868,329.0634,61161.0
2018-04-25 15:20:00,343.61,344.8,343.3,344.49,84815.0,329.0922,330.2319,328.7953,329.935,84815.0
2018-04-25 15:25:00,344.52,344.76,343.55,343.77,73995.0,329.9637,330.1936,329.0347,329.2454,73995.0
2018-04-25 15:30:00,343.89,344.05,343.15,343.71,70247.0,329.3603,329.5136,328.6516,329.1879,70247.0
2018-04-25 15:35:00,343.61,343.82,342.91,342.94,58106.0,329.0922,329.2933,328.4217,328.4505,58106.0
2018-04-25 15:40:00,342.96,343.44,342.2,342.75,80255.0,328.4696,328.9293,327.7417,328.2685,80255.0
2018-04-25 15:45:00,342.72,342.72,341.44,342.18,99157.0,328.2398,328.2398,327.0139,327.7226,99157.0
2018-04-25 15:50:00,342.1,342.31,341.82,342.31,70861.0,327.646,327.8471,327.3778,327.8471,70861.0
2018-04-25 15:55:00,342.28,343.15,342.18,342.84,173647.0,327.8184,328.6516,327.7226,328.3547,173647.0
2018-04-26 09:30:00,344.01,344.88,341.04,342.14,204730.0,329.4753,330.3085,326.6308,327.6843,204730.0
2018-04-26 09:35:00,342.07,342.84,339.34,340.29,140563.0,327.6172,328.3547,325.0026,325.9124,140563.0
2018-04-26 09:40:00,340.46,341.37,339.62,339.96,98311.0,326.0753,326.9468,325.2707,325.5964,98311.0
2018-04-26 09:45:00,340.01,340.21,339.21,339.56,72698.0,325.6443,325.8358,324.8781,325.2133,72698.0
2018-04-26 09:50:00,339.55,340.52,338.33,340.41,126791.0,325.2037,326.1327,324.0353,326.0274,126791.0
2018-04-26 09:55:00,340.15,343.22,340.05,343.1,121520.0,325.7784,328.7186,325.6826,328.6037,121520.0
2018-04-26 10:00:00,343.09,343.38,341.95,343.02,82993.0,328.5941,328.8719,327.5023,328.5271,82993.0
2018-04-26 10:05:00,343.03,344.32,342.25,342.48,67817.0,328.5367,329.7722,327.7896,328.0099,67817.0
2018-04-26 10:10:00,342.5,343.18,341.6,341.68,45790.0,328.0291,328.6803,327.1671,327.2437,45790.0
2018-04-26 10:15:00,341.75,342.14,340.18,340.24,53881.0,327.3108,327.6843,325.8071,325.8646,53881.0
2018-04-26 10:20:00,340.22,340.76,340.03,340.68,57319.0,325.8454,326.3626,325.6634,326.286,57319.0
2018-04-26 10:25:00,340.72,341.5,340.46,341.06,76426.0,326.3243,327.0713,326.0753,326.6499,76426.0
2018-04-26 10:30:00,341.06,341.4,340.64,340.89,33511.0,326.6499,326.9755,326.2477,326.4871,33511.0
2018-04-26 10:35:00,340.98,342.33,340.98,342.13,60212.0,326.5733,327.8662,326.5733,327.6747,60212.0
2018-04-26 10:40:00,342.19,342.26,340.59,340.82,32455.0,327.7322,327.7992,326.1998,326.42,32455.0
2018-04-26 10:45:00,340.8,341.9,340.8,341.52,33703.0,326.4009,327.4544,326.4009,327.0905,33703.0
2018-04-26 10:50:00,341.6,342.79,341.52,342.55,34833.0,327.1671,328.3068,327.0905,328.077,34833.0
2018-04-26 10:55:00,342.48,343.07,342.24,343.0,38360.0,328.0099,328.575,327.7801,328.5079,38360.0
2018-04-26 11:00:00,343.01,343.32,342.54,342.98,36121.0,328.5175,328.8144,328.0674,328.4888,36121.0
2018-04-26 11:05:00,342.95,343.23,341.7,342.0,29285.0,328.4601,328.7282,327.2629,327.5502,29285.0
2018-04-26 11:10:00,342.02,342.38,341.31,341.45,28478.0,327.5693,327.9141,326.8893,327.0234,28478.0
2018-04-26 11:15:00,341.43,341.62,341.02,341.04,27279.0,327.0043,327.1862,326.6116,326.6308,27279.0
2018-04-26 11:20:00,341.04,341.56,340.75,341.56,34160.0,326.6308,327.1288,326.353,327.1288,34160.0
2018-04-26 11:25:00,341.55,342.14,341.46,341.99,25596.0,327.1192,327.6843,327.033,327.5406,25596.0
2018-04-26 11:30:00,341.99,342.01,341.06,341.19,25896.0,327.5406,327.5598,326.6499,326.7744,25896.0
2018-04-26 11:35:00,341.11,341.88,340.87,341.75,39628.0,326.6978,327.4353,326.4679,327.3108,39628.0
2018-04-26 11:40:00,341.66,341.66,340.62,340.88,25719.0,327.2246,327.2246,326.2285,326.4775,25719.0
2018-04-26 11:45:00,340.8,340.96,340.21,340.67,29316.0,326.4009,326.5541,325.8358,326.2764,29316.0
2018-04-26 11:50:00,340.55,340.65,339.44,339.7,50617.0,326.1615,326.2572,325.0984,325.3474,50617.0
2018-04-26 11:55:00,339.69,340.47,339.68,340.28,24948.0,325.3378,326.0848,325.3282,325.9029,24948.0
2018-04-26 12:00:00,340.27,340.85,339.97,340.28,29536.0,325.8933,326.4488,325.606,325.9029,29536.0
2018-04-26 12:05:00,340.34,340.59,340.03,340.42,17491.0,325.9603,326.1998,325.6634,326.0369,17491.0
2018-04-26 12:10:00,340.45,341.06,340.38,340.91,26878.0,326.0657,326.6499,325.9986,326.5062,26878.0
2018-04-26 12:15:00,341.01,341.58,340.72,340.95,29829.0,326.602,327.1479,326.3243,326.5446,29829.0
2018-04-26 12:20:00,341.01,341.58,341.0,341.54,25431.0,326.602,327.1479,326.5924,327.1096,25431.0
2018-04-26 12:25:00,341.63,342.29,341.52,341.76,50471.0,327.1958,327.8279,327.0905,327.3203,50471.0
2018-04-26 12:30:00,341.74,341.85,341.21,341.28,53054.0,327.3012,327.4065,326.7936,326.8606,53054.0
2018-04-26 12:35:00,341.41,342.0,341.41,341.74,27911.0,326.9851,327.5502,326.9851,327.3012,27911.0
2018-04-26 12:40:00,341.7,342.73,341.7,342.73,55463.0,327.2629,328.2493,327.2629,328.2493,55463.0
2018-04-26 12:45:00,342.69,343.01,341.74,342.21,38531.0,328.211,328.5175,327.3012,327.7513,38531.0
2018-04-26 12:50:00,342.2,343.11,342.2,342.85,27181.0,327.7417,328.6133,327.7417,328.3643,27181.0
2018-04-26 12:55:00,342.85,344.28,342.84,343.94,72258.0,328.3643,329.7339,328.3547,329.4082,72258.0
2018-04-26 13:00:00,343.93,344.84,343.63,344.57,58898.0,329.3986,330.2702,329.1113,330.0116,58898.0
2018-04-26 13:05:00,344.57,344.84,344.21,344.57,52485.0,330.0116,330.2702,329.6668,330.0116,52485.0
2018-04-26 13:10:00,344.69,345.65,344.32,345.4,90757.0,330.1265,331.046,329.7722,330.8065,90757.0
2018-04-26 13:15:00,345.32,345.63,345.15,345.5,28026.0,330.7299,331.0268,330.5671,330.9023,28026.0
2018-04-26 13:20:00,345.53,345.56,344.7,345.14,30873.0,330.931,330.9598,330.1361,330.5575,30873.0
2018-04-26 13:25:00,345.07,345.1,344.13,344.13,36390.0,330.4905,330.5192,329.5902,329.5902,36390.0
2018-04-26 13:30:00,344.15,344.35,343.8,344.12,29208.0,329.6094,329.8009,329.2741,329.5806,29208.0
2018-04-26 13:35:00,344.17,344.54,343.85,344.17,25415.0,329.6285,329.9829,329.322,329.6285,25415.0
2018-04-26 13:40:00,344.25,344.53,344.05,344.42,15944.0,329.7051,329.9733,329.5136,329.8679,15944.0
2018-04-26 13:45:00,344.43,345.0,344.27,344.68,23271.0,329.8775,330.4234,329.7243,330.117,23271.0
2018-04-26 13:50:00,344.7,344.74,344.17,344.42,16818.0,330.1361,330.1744,329.6285,329.8679,16818.0
2018-04-26 13:55:00,344.33,344.74,344.25,344.52,21819.0,329.7817,330.1744,329.7051,329.9637,21819.0
2018-04-26 14:00:00,344.5,344.5,343.9,344.22,30443.0,329.9446,329.9446,329.3699,329.6764,30443.0
2018-04-26 14:05:00,344.21,344.21,343.18,343.42,25611.0,329.6668,329.6668,328.6803,328.9102,25611.0
2018-04-26 14:10:00,343.25,343.95,343.25,343.47,22263.0,328.7474,329.4178,328.7474,328.9581,22263.0
2018-04-26 14:15:00,343.45,343.51,342.87,342.87,33415.0,328.9389,328.9964,328.3834,328.3834,33415.0
2018-04-26 14:20:00,342.96,343.42,342.87,343.36,28403.0,328.4696,328.9102,328.3834,328.8527,28403.0
2018-04-26 14:25:00,343.32,343.7,343.27,343.64,24879.0,328.8144,329.1784,328.7665,329.1209,24879.0
2018-04-26 14:30:00,343.75,343.88,343.42,343.88,38406.0,329.2263,329.3508,328.9102,329.3508,38406.0
2018-04-26 14:35:00,343.78,344.0,343.41,343.61,23930.0,329.255,329.4657,328.9006,329.0922,23930.0
2018-04-26 14:40:00,343.61,344.96,343.59,344.83,40713.0,329.0922,330.3851,329.073,330.2606,40713.0
2018-04-26 14:45:00,344.8,344.84,344.48,344.48,26173.0,330.2319,330.2702,329.9254,329.9254,26173.0
2018-04-26 14:50:00,344.38,344.58,344.15,344.36,22526.0,329.8296,330.0212,329.6094,329.8105,22526.0
2018-04-26 14:55:00,344.38,344.49,343.87,344.34,38148.0,329.8296,329.935,329.3412,329.7913,38148.0
2018-04-26 15:00:00,344.35,345.0,344.22,344.86,55215.0,329.8009,330.4234,329.6764,330.2894,55215.0
2018-04-26 15:05:00,344.9,345.0,344.16,344.24,41797.0,330.3277,330.4234,329.6189,329.6955,41797.0
2018-04-26 15:10:00,344.25,344.52,343.94,344.5,42531.0,329.7051,329.9637,329.4082,329.9446,42531.0
2018-04-26 15:15:00,344.49,344.74,343.98,344.04,33050.0,329.935,330.1744,329.4465,329.504,33050.0
2018-04-26 15:20:00,344.06,344.07,342.85,343.11,66306.0,329.5232,329.5327,328.3643,328.6133,66306.0
2018-04-26 15:25:00,343.08,343.5,342.8,343.11,29782.0,328.5846,328.9868,328.3164,328.6133,29782.0
2018-04-26 15:30:00,343.11,343.25,342.61,343.02,62425.0,328.6133,328.7474,328.1344,328.5271,62425.0
2018-04-26 15:35:00,343.06,343.16,342.59,342.66,31198.0,328.5654,328.6612,328.1153,328.1823,31198.0
2018-04-26 15:40:00,342.71,342.85,342.28,342.81,33847.0,328.2302,328.3643,327.8184,328.326,33847.0
2018-04-26 15:45:00,342.78,342.92,342.24,342.73,58909.0,328.2972,328.4313,327.7801,328.2493,58909.0
2018-04-26 15:50:00,342.69,343.09,342.23,343.03,63243.0,328.211,328.5941,327.7705,328.5367,63243.0
2018-04-26 15:55:00,343.03,343.03,342.58,342.79,119477.0,328.5367,328.5367,328.1057,328.3068,119477.0
2018-04-27 09:30:00,341.25,342.92,340.3,342.38,169049.0,326.8319,328.4313,325.922,327.9141,169049.0
2018-04-27 09:35:00,342.46,342.92,340.0,340.68,101467.0,327.9908,328.4313,325.6347,326.286,101467.0
2018-04-27 09:40:00,340.65,342.44,340.65,341.87,81343.0,326.2572,327.9716,326.2572,327.4257,81343.0
2018-04-27 09:45:00,341.87,342.12,340.53,341.9,96444.0,327.4257,327.6651,326.1423,327.4544,96444.0
2018-04-27 09:50:00,341.98,342.31,341.06,341.29,36621.0,327.531,327.8471,326.6499,326.8702,36621.0
2018-04-27 09:55:00,341.46,341.68,340.71,341.31,47703.0,327.033,327.2437,326.3147,326.8893,47703.0
2018-04-27 10:00:00,341.19,341.56,340.75,341.0,37899.0,326.7744,327.1288,326.353,326.5924,37899.0
2018-04-27 10:05:00,340.91,340.97,340.25,340.36,47669.0,326.5062,326.5637,325.8741,325.9795,47669.0
2018-04-27 10:10:00,340.36,340.36,339.55,339.8,64645.0,325.9795,325.9795,325.2037,325.4431,64645.0
2018-04-27 10:15:00,339.8,340.34,339.62,339.98,34943.0,325.4431,325.9603,325.2707,325.6155,34943.0
2018-04-27 10:20:00,340.0,340.7,339.83,339.94,43583.0,325.6347,326.3051,325.4719,325.5772,43583.0
2018-04-27 10:25:00,339.94,340.13,338.8,339.04,94983.0,325.5772,325.7592,324.4854,324.7153,94983.0
2018-04-27 10:30:00,338.98,339.01,337.96,338.38,89067.0,324.6578,324.6865,323.6809,324.0831,89067.0
2018-04-27 10:35:00,338.41,338.76,337.84,337.92,37396.0,324.1119,324.4471,323.566,323.6426,37396.0
2018-04-27 10:40:00,337.98,338.41,337.77,338.19,38782.0,323.7,324.1119,323.4989,323.9012,38782.0
2018-04-27 10:45:00,338.19,339.2,338.0,338.76,37606.0,323.9012,324.8685,323.7192,324.4471,37606.0
2018-04-27 10:50:00,338.86,339.23,338.25,338.52,32345.0,324.5429,324.8972,323.9586,324.2172,32345.0
2018-04-27 10:55:00,338.45,339.04,338.03,338.72,29191.0,324.1502,324.7153,323.7479,324.4088,29191.0
2018-04-27 11:00:00,338.71,339.98,338.39,339.37,65445.0,324.3992,325.6155,324.0927,325.0313,65445.0
2018-04-27 11:05:00,339.25,339.58,338.78,339.54,24505.0,324.9164,325.2324,324.4662,325.1941,24505.0
2018-04-27 11:10:00,339.37,339.91,339.02,339.61,31923.0,325.0313,325.5485,324.6961,325.2612,31923.0
2018-04-27 11:15:00,339.58,339.83,339.3,339.35,16972.0,325.2324,325.4719,324.9643,325.0122,16972.0
2018-04-27 11:20:00,339.33,339.93,339.31,339.53,14761.0,324.993,325.5677,324.9738,325.1846,14761.0
2018-04-27 11:25:00,339.46,340.32,339.34,340.25,18831.0,325.1175,325.9412,325.0026,325.8741,18831.0
2018-04-27 11:30:00,340.25,340.25,339.29,339.66,16241.0,325.8741,325.8741,324.9547,325.3091,16241.0
2018-04-27 11:35:00,339.74,339.94,339.18,339.65,21040.0,325.3857,325.5772,324.8493,325.2995,21040.0
2018-04-27 11:40:00,339.44,339.44,338.54,338.78,22018.0,325.0984,325.0984,324.2364,324.4662,22018.0
2018-04-27 11:45:00,338.77,338.77,338.32,338.62,18530.0,324.4567,324.4567,324.0257,324.313,18530.0
2018-04-27 11:50:00,338.66,338.99,338.46,338.7,13450.0,324.3513,324.6674,324.1598,324.3896,13450.0
2018-04-27 11:55:00,338.71,339.14,338.52,338.87,20082.0,324.3992,324.811,324.2172,324.5524,20082.0
2018-04-27 12:00:00,338.75,340.01,338.75,340.0,28108.0,324.4375,325.6443,324.4375,325.6347,28108.0
2018-04-27 12:05:00,340.1,340.25,339.76,339.87,30416.0,325.7305,325.8741,325.4048,325.5102,30416.0
2018-04-27 12:10:00,339.88,340.5,339.77,340.13,18211.0,325.5198,326.1136,325.4144,325.7592,18211.0
2018-04-27 12:15:00,340.05,340.44,339.8,340.44,19489.0,325.6826,326.0561,325.4431,326.0561,19489.0
2018-04-27 12:20:00,340.37,340.55,340.0,340.29,9760.0,325.9891,326.1615,325.6347,325.9124,9760.0
2018-04-27 12:25:00,340.38,340.75,340.26,340.56,21119.0,325.9986,326.353,325.8837,326.171,21119.0
2018-04-27 12:30:00,340.51,340.67,339.78,339.84,19441.0,326.1231,326.2764,325.424,325.4815,19441.0
2018-04-27 12:35:00,339.84,339.95,339.46,339.9,19038.0,325.4815,325.5868,325.1175,325.5389,19038.0
2018-04-27 12:40:00,339.86,340.23,339.67,340.11,15228.0,325.5006,325.855,325.3186,325.74,15228.0
2018-04-27 12:45:00,340.07,340.75,340.06,340.49,15412.0,325.7017,326.353,325.6922,326.104,15412.0
2018-04-27 12:50:00,340.57,340.7,340.47,340.7,10029.0,326.1806,326.3051,326.0848,326.3051,10029.0
2018-04-27 12:55:00,340.75,341.29,340.71,341.16,45111.0,326.353,326.8702,326.3147,326.7457,45111.0
2018-04-27 13:00:00,341.09,342.02,340.89,341.38,25819.0,326.6786,327.5693,326.4871,326.9564,25819.0
2018-04-27 13:05:00,341.46,341.68,341.03,341.48,19601.0,327.033,327.2437,326.6212,327.0522,19601.0
2018-04-27 13:10:00,341.48,341.8,341.31,341.74,19798.0,327.0522,327.3586,326.8893,327.3012,19798.0
2018-04-27 13:15:00,341.77,342.35,341.68,342.19,34492.0,327.3299,327.8854,327.2437,327.7322,34492.0
2018-04-27 13:20:00,342.12,342.22,341.38,341.56,17446.0,327.6651,327.7609,326.9564,327.1288,17446.0
2018-04-27 13:25:00,341.6,341.77,341.31,341.61,12113.0,327.1671,327.3299,326.8893,327.1767,12113.0
2018-04-27 13:30:00,341.66,341.77,341.49,341.76,9487.0,327.2246,327.3299,327.0617,327.3203,9487.0
2018-04-27 13:35:00,341.71,341.99,341.35,341.51,22114.0,327.2724,327.5406,326.9277,327.0809,22114.0
2018-04-27 13:40:00,341.61,341.61,341.0,341.2,11070.0,327.1767,327.1767,326.5924,326.784,11070.0
2018-04-27 13:45:00,341.14,341.41,341.01,341.01,8028.0,326.7265,326.9851,326.602,326.602,8028.0
2018-04-27 13:50:00,340.94,341.57,340.88,341.49,14667.0,326.535,327.1384,326.4775,327.0617,14667.0
2018-04-27 13:55:00,341.53,341.53,341.05,341.11,9124.0,327.1,327.1,326.6403,326.6978,9124.0
2018-04-27 14:00:00,341.16,341.37,340.84,341.19,12443.0,326.7457,326.9468,326.4392,326.7744,12443.0
2018-04-27 14:05:00,341.25,341.36,340.93,341.03,12528.0,326.8319,326.9372,326.5254,326.6212,12528.0
2018-04-27 14:10:00,341.06,341.17,340.83,340.94,22796.0,326.6499,326.7553,326.4296,326.535,22796.0
2018-04-27 14:15:00,340.94,341.09,340.8,340.8,11025.0,326.535,326.6786,326.4009,326.4009,11025.0
2018-04-27 14:20:00,340.81,341.11,340.75,340.92,12977.0,326.4105,326.6978,326.353,326.5158,12977.0
2018-04-27 14:25:00,340.94,341.08,340.75,340.91,10622.0,326.535,326.6691,326.353,326.5062,10622.0
2018-04-27 14:30:00,340.84,341.16,340.57,340.76,16043.0,326.4392,326.7457,326.1806,326.3626,16043.0
2018-04-27 14:35:00,340.87,340.88,340.53,340.56,8185.0,326.4679,326.4775,326.1423,326.171,8185.0
2018-04-27 14:40:00,340.51,340.97,340.47,340.97,10634.0,326.1231,326.5637,326.0848,326.5637,10634.0
2018-04-27 14:45:00,340.97,341.07,340.8,340.83,7320.0,326.5637,326.6595,326.4009,326.4296,7320.0
2018-04-27 14:50:00,340.82,340.92,340.57,340.9,11160.0,326.42,326.5158,326.1806,326.4967,11160.0
2018-04-27 14:55:00,340.89,341.39,340.77,341.36,23262.0,326.4871,326.966,326.3722,326.9372,23262.0
2018-04-27 15:00:00,341.36,341.83,341.07,341.83,22402.0,326.9372,327.3874,326.6595,327.3874,22402.0
2018-04-27 15:05:00,341.78,342.32,341.55,341.67,49360.0,327.3395,327.8567,327.1192,327.2341,49360.0
2018-04-27 15:10:00,341.6,341.71,341.12,341.15,18373.0,327.1671,327.2724,326.7074,326.7361,18373.0
2018-04-27 15:15:00,341.12,341.25,340.72,340.83,16545.0,326.7074,326.8319,326.3243,326.4296,16545.0
2018-04-27 15:20:00,340.62,340.93,340.57,340.78,15706.0,326.2285,326.5254,326.1806,326.3817,15706.0
2018-04-27 15:25:00,340.81,340.9,340.48,340.78,33208.0,326.4105,326.4967,326.0944,326.3817,33208.0
2018-04-27 15:30:00,340.74,341.09,340.68,340.94,21860.0,326.3434,326.6786,326.286,326.535,21860.0
2018-04-27 15:35:00,340.97,341.01,340.6,340.75,16770.0,326.5637,326.602,326.2093,326.353,16770.0
2018-04-27 15:40:00,340.75,340.75,340.1,340.26,39485.0,326.353,326.353,325.7305,325.8837,39485.0
2018-04-27 15:45:00,340.18,340.78,340.17,340.37,39800.0,325.8071,326.3817,325.7975,325.9891,39800.0
2018-04-27 15:50:00,340.39,340.6,340.25,340.53,37670.0,326.0082,326.2093,325.8741,326.1423,37670.0
2018-04-27 15:55:00,340.54,341.22,340.46,340.88,103208.0,326.1519,326.8031,326.0753,326.4775,103208.0
2018-04-30 09:30:00,341.17,342.58,341.0,341.68,90060.0,326.7553,328.1057,326.5924,327.2437,90060.0
2018-04-30 09:35:00,341.75,342.2,341.01,341.46,55435.0,327.3108,327.7417,326.602,327.033,55435.0
2018-04-30 09:40:00,341.54,342.14,340.16,340.32,58283.0,327.1096,327.6843,325.7879,325.9412,58283.0
2018-04-30 09:45:00,340.46,340.79,338.52,339.51,74796.0,326.0753,326.3913,324.2172,325.1654,74796.0
2018-04-30 09:50:00,339.62,340.52,339.54,339.84,37950.0,325.2707,326.1327,325.1941,325.4815,37950.0
2018-04-30 09:55:00,339.91,340.39,339.13,339.13,33537.0,325.5485,326.0082,324.8015,324.8015,33537.0
2018-04-30 10:00:00,339.1,340.01,339.1,339.86,25952.0,324.7727,325.6443,324.7727,325.5006,25952.0
2018-04-30 10:05:00,339.92,340.11,339.13,339.34,24102.0,325.5581,325.74,324.8015,325.0026,24102.0
2018-04-30 10:10:00,339.37,339.44,338.64,338.79,29795.0,325.0313,325.0984,324.3322,324.4758,29795.0
2018-04-30 10:15:00,338.71,338.74,337.69,338.04,44803.0,324.3992,324.4279,323.4223,323.7575,44803.0
2018-04-30 10:20:00,337.83,337.92,336.0,336.15,70691.0,323.5564,323.6426,321.8037,321.9474,70691.0
2018-04-30 10:25:00,336.11,336.99,335.76,336.37,56737.0,321.909,322.7519,321.5738,322.1581,56737.0
2018-04-30 10:30:00,336.34,337.35,336.24,337.16,44121.0,322.1293,323.0967,322.0336,322.9147,44121.0
2018-04-30 10:35:00,337.24,337.25,336.24,336.73,33708.0,322.9913,323.0009,322.0336,322.5029,33708.0
2018-04-30 10:40:00,336.72,337.17,336.66,336.78,20452.0,322.4933,322.9243,322.4358,322.5507,20452.0
2018-04-30 10:45:00,336.7,337.32,336.59,337.32,30423.0,322.4741,323.0679,322.3688,323.0679,30423.0
2018-04-30 10:50:00,337.19,337.27,336.55,337.26,20803.0,322.9434,323.02,322.3305,323.0105,20803.0
2018-04-30 10:55:00,337.22,337.23,336.43,337.15,19426.0,322.9722,322.9817,322.2155,322.9051,19426.0
2018-04-30 11:00:00,337.27,338.42,337.17,338.35,42403.0,323.02,324.1214,322.9243,324.0544,42403.0
2018-04-30 11:05:00,338.38,338.44,337.83,338.28,28531.0,324.0831,324.1406,323.5564,323.9874,28531.0
2018-04-30 11:10:00,338.35,339.37,338.35,339.22,31128.0,324.0544,325.0313,324.0544,324.8876,31128.0
2018-04-30 11:15:00,339.2,339.35,338.86,338.97,36704.0,324.8685,325.0122,324.5429,324.6482,36704.0
2018-04-30 11:20:00,338.88,339.0,338.59,338.65,21282.0,324.562,324.6769,324.2843,324.3417,21282.0
2018-04-30 11:25:00,338.75,339.31,338.65,339.04,59611.0,324.4375,324.9738,324.3417,324.7153,59611.0
2018-04-30 11:30:00,339.0,339.21,338.81,339.2,24041.0,324.6769,324.8781,324.495,324.8685,24041.0
2018-04-30 11:35:00,339.19,339.19,338.16,338.22,24174.0,324.8589,324.8589,323.8724,323.9299,24174.0
2018-04-30 11:40:00,338.22,338.54,337.79,338.5,30107.0,323.9299,324.2364,323.5181,324.1981,30107.0
2018-04-30 11:45:00,338.53,338.76,338.12,338.25,27323.0,324.2268,324.4471,323.8341,323.9586,27323.0
2018-04-30 11:50:00,338.32,338.59,337.55,337.55,14862.0,324.0257,324.2843,323.2882,323.2882,14862.0
2018-04-30 11:55:00,337.7,338.03,337.48,337.52,24548.0,323.4319,323.7479,323.2212,323.2595,24548.0
2018-04-30 12:00:00,337.57,337.8,337.22,337.4,14524.0,323.3074,323.5276,322.9722,323.1445,14524.0
2018-04-30 12:05:00,337.5,337.52,337.14,337.23,5813.0,323.2403,323.2595,322.8955,322.9817,5813.0
2018-04-30 12:10:00,337.16,337.24,336.52,336.78,24489.0,322.9147,322.9913,322.3017,322.5507,24489.0
2018-04-30 12:15:00,336.8,336.8,336.08,336.44,38595.0,322.5699,322.5699,321.8803,322.2251,38595.0
2018-04-30 12:20:00,336.45,336.53,336.3,336.47,12559.0,322.2347,322.3113,322.091,322.2538,12559.0
2018-04-30 12:25:00,336.55,337.23,336.39,337.03,13709.0,322.3305,322.9817,322.1772,322.7902,13709.0
2018-04-30 12:30:00,337.11,337.21,336.83,337.14,8632.0,322.8668,322.9626,322.5986,322.8955,8632.0
2018-04-30 12:35:00,337.17,337.33,337.02,337.2,14800.0,322.9243,323.0775,322.7806,322.953,14800.0
2018-04-30 12:40:00,337.19,337.45,337.04,337.18,5933.0,322.9434,323.1924,322.7998,322.9338,5933.0
2018-04-30 12:45:00,337.11,337.17,336.84,336.98,9633.0,322.8668,322.9243,322.6082,322.7423,9633.0
2018-04-30 12:50:00,337.04,337.08,336.35,336.46,17648.0,322.7998,322.8381,322.1389,322.2443,17648.0
2018-04-30 12:55:00,336.57,337.12,336.4,337.12,13663.0,322.3496,322.8764,322.1868,322.8764,13663.0
2018-04-30 13:00:00,337.15,337.71,337.04,337.23,14488.0,322.9051,323.4414,322.7998,322.9817,14488.0
2018-04-30 13:05:00,337.4,337.41,336.87,336.99,11005.0,323.1445,323.1541,322.6369,322.7519,11005.0
2018-04-30 13:10:00,336.96,336.97,335.96,335.97,43720.0,322.7231,322.7327,321.7654,321.775,43720.0
2018-04-30 13:15:00,336.06,336.51,335.87,335.92,44135.0,321.8612,322.2921,321.6792,321.7271,44135.0
2018-04-30 13:20:00,335.9,336.37,335.62,335.88,40990.0,321.7079,322.1581,321.4398,321.6888,40990.0
2018-04-30 13:25:00,335.94,336.09,335.85,336.0,6296.0,321.7462,321.8899,321.66,321.8037,6296.0
2018-04-30 13:30:00,336.0,336.41,335.88,336.24,26732.0,321.8037,322.1964,321.6888,322.0336,26732.0
2018-04-30 13:35:00,336.19,336.61,336.12,336.29,22915.0,321.9857,322.3879,321.9186,322.0814,22915.0
2018-04-30 13:40:00,336.26,336.44,335.98,336.11,12064.0,322.0527,322.2251,321.7845,321.909,12064.0
2018-04-30 13:45:00,336.11,336.19,335.89,336.19,19354.0,321.909,321.9857,321.6983,321.9857,19354.0
2018-04-30 13:50:00,336.21,336.6,336.05,336.22,20526.0,322.0048,322.3783,321.8516,322.0144,20526.0
2018-04-30 13:55:00,336.21,336.47,335.98,336.45,19332.0,322.0048,322.2538,321.7845,322.2347,19332.0
2018-04-30 14:00:00,336.46,336.48,335.82,336.05,24757.0,322.2443,322.2634,321.6313,321.8516,24757.0
2018-04-30 14:05:00,336.03,336.21,335.55,335.65,34783.0,321.8324,322.0048,321.3727,321.4685,34783.0
2018-04-30 14:10:00,335.56,335.64,334.93,335.6,49029.0,321.3823,321.4589,320.7789,321.4206,49029.0
2018-04-30 14:15:00,335.82,336.2,335.33,335.48,25752.0,321.6313,321.9952,321.162,321.3057,25752.0
2018-04-30 14:20:00,335.53,335.85,335.4,335.44,18786.0,321.3536,321.66,321.229,321.2674,18786.0
2018-04-30 14:25:00,335.44,335.79,335.13,335.64,16993.0,321.2674,321.6026,320.9705,321.4589,16993.0
2018-04-30 14:30:00,335.45,335.71,335.25,335.33,19533.0,321.2769,321.5259,321.0854,321.162,19533.0
2018-04-30 14:35:00,335.33,335.63,335.17,335.17,10001.0,321.162,321.4493,321.0088,321.0088,10001.0
2018-04-30 14:40:00,335.13,335.33,334.89,335.23,23112.0,320.9705,321.162,320.7406,321.0662,23112.0
2018-04-30 14:45:00,335.24,335.31,334.63,335.25,20771.0,321.0758,321.1428,320.4916,321.0854,20771.0
2018-04-30 14:50:00,335.29,335.45,335.14,335.25,13501.0,321.1237,321.2769,320.98,321.0854,13501.0
2018-04-30 14:55:00,335.34,335.57,334.95,335.01,12437.0,321.1716,321.3919,320.7981,320.8555,12437.0
2018-04-30 15:00:00,335.03,335.37,334.94,335.16,15157.0,320.8747,321.2003,320.7885,320.9992,15157.0
2018-04-30 15:05:00,335.19,335.54,334.98,335.37,15397.0,321.0279,321.3631,320.8268,321.2003,15397.0
2018-04-30 15:10:00,335.25,335.65,335.25,335.33,13327.0,321.0854,321.4685,321.0854,321.162,13327.0
2018-04-30 15:15:00,335.31,335.79,335.19,335.28,15823.0,321.1428,321.6026,321.0279,321.1141,15823.0
2018-04-30 15:20:00,335.28,335.28,334.62,334.76,36117.0,321.1141,321.1141,320.482,320.6161,36117.0
2018-04-30 15:25:00,334.79,334.81,334.29,334.58,26565.0,320.6448,320.664,320.1659,320.4437,26565.0
2018-04-30 15:30:00,334.65,335.21,334.5,335.21,24086.0,320.5107,321.0471,320.3671,321.0471,24086.0
2018-04-30 15:35:00,335.14,335.29,334.86,335.1,33317.0,320.98,321.1237,320.7119,320.9417,33317.0
2018-04-30 15:40:00,335.17,335.17,334.71,334.71,41914.0,321.0088,321.0088,320.5682,320.5682,41914.0
2018-04-30 15:45:00,334.73,335.22,334.61,335.07,49463.0,320.5874,321.0567,320.4724,320.913,49463.0
2018-04-30 15:50:00,335.01,335.01,334.09,334.27,66865.0,320.8555,320.8555,319.9744,320.1468,66865.0
2018-04-30 15:55:00,334.3,334.48,333.4,333.59,165963.0,320.1755,320.3479,319.3135,319.4955,165963.0
2018-05-01 09:30:00,332.5,333.91,331.15,331.85,136756.0,318.4516,319.802,317.1586,317.829,136756.0
2018-05-01 09:35:00,331.62,332.73,330.51,330.98,46801.0,317.6088,318.6719,316.5457,316.9958,46801.0
2018-05-01 09:40:00,330.94,331.5,330.62,330.78,28649.0,316.9575,317.4938,316.651,316.8042,28649.0
2018-05-01 09:45:00,330.6,331.16,330.35,330.96,37834.0,316.6319,317.1682,316.3924,316.9766,37834.0
2018-05-01 09:50:00,331.0,331.36,330.85,330.93,33171.0,317.015,317.3597,316.8713,316.9479,33171.0
2018-05-01 09:55:00,330.89,331.45,330.86,331.14,39786.0,316.9096,317.4459,316.8809,317.149,39786.0
2018-05-01 10:00:00,331.04,331.04,328.36,328.56,80097.0,317.0533,317.0533,314.4865,314.678,80097.0
2018-05-01 10:05:00,328.64,328.73,326.74,327.78,116937.0,314.7547,314.8409,312.9349,313.931,116937.0
2018-05-01 10:10:00,327.86,328.79,327.79,328.18,67709.0,314.0076,314.8983,313.9406,314.3141,67709.0
2018-05-01 10:15:00,328.28,328.51,327.27,327.96,40824.0,314.4099,314.6302,313.4425,314.1034,40824.0
2018-05-01 10:20:00,328.04,329.97,327.75,329.39,67596.0,314.18,316.0285,313.9023,315.473,67596.0
2018-05-01 10:25:00,329.4,329.72,328.62,328.68,30904.0,315.4826,315.789,314.7355,314.793,30904.0
2018-05-01 10:30:00,328.68,328.68,327.27,327.33,38065.0,314.793,314.793,313.4425,313.5,38065.0
2018-05-01 10:35:00,327.29,327.79,326.8,327.59,63276.0,313.4617,313.9406,312.9924,313.749,63276.0
2018-05-01 10:40:00,327.59,328.68,327.59,328.17,34019.0,313.749,314.793,313.749,314.3045,34019.0
2018-05-01 10:45:00,328.2,328.5,327.4,327.4,23465.0,314.3333,314.6206,313.5671,313.5671,23465.0
2018-05-01 10:50:00,327.38,327.62,327.0,327.15,22241.0,313.5479,313.7778,313.184,313.3276,22241.0
2018-05-01 10:55:00,327.09,327.58,327.05,327.26,17969.0,313.2702,313.7394,313.2318,313.433,17969.0
2018-05-01 11:00:00,327.28,327.28,326.44,326.61,50473.0,313.4521,313.4521,312.6476,312.8104,50473.0
2018-05-01 11:05:00,326.65,327.43,326.57,327.29,38402.0,312.8487,313.5958,312.7721,313.4617,38402.0
2018-05-01 11:10:00,327.31,327.4,326.47,326.77,29957.0,313.4809,313.5671,312.6763,312.9637,29957.0
2018-05-01 11:15:00,326.77,327.89,326.65,327.6,30402.0,312.9637,314.0364,312.8487,313.7586,30402.0
2018-05-01 11:20:00,327.67,328.99,327.66,328.7,42719.0,313.8256,315.0899,313.8161,314.8121,42719.0
2018-05-01 11:25:00,328.67,328.76,327.86,328.36,14135.0,314.7834,314.8696,314.0076,314.4865,14135.0
2018-05-01 11:30:00,328.47,328.9,328.26,328.66,19687.0,314.5918,315.0037,314.3907,314.7738,19687.0
2018-05-01 11:35:00,328.67,329.97,328.27,329.66,45028.0,314.7834,316.0285,314.4003,315.7316,45028.0
2018-05-01 11:40:00,329.88,330.75,329.82,330.43,34900.0,315.9423,316.7755,315.8848,316.469,34900.0
2018-05-01 11:45:00,330.5,330.53,328.46,328.46,26515.0,316.5361,316.5648,314.5823,314.5823,26515.0
2018-05-01 11:50:00,328.41,329.14,328.4,328.77,12149.0,314.5344,315.2335,314.5248,314.8792,12149.0
2018-05-01 11:55:00,328.72,328.9,328.32,328.44,16498.0,314.8313,315.0037,314.4482,314.5631,16498.0
2018-05-01 12:00:00,328.29,328.69,327.71,328.56,44769.0,314.4195,314.8026,313.864,314.678,44769.0
2018-05-01 12:05:00,328.6,328.94,328.11,328.53,11145.0,314.7164,315.042,314.2471,314.6493,11145.0
2018-05-01 12:10:00,328.43,328.8,328.22,328.67,10008.0,314.5535,314.9079,314.3524,314.7834,10008.0
2018-05-01 12:15:00,328.56,329.04,328.16,328.93,15595.0,314.678,315.1378,314.2949,315.0324,15595.0
2018-05-01 12:20:00,328.83,328.98,328.44,328.68,10137.0,314.9366,315.0803,314.5631,314.793,10137.0
2018-05-01 12:25:00,328.78,328.92,328.41,328.52,16956.0,314.8887,315.0228,314.5344,314.6397,16956.0
2018-05-01 12:30:00,328.5,328.51,327.63,328.05,27921.0,314.6206,314.6302,313.7873,314.1896,27921.0
2018-05-01 12:35:00,328.04,328.1,327.24,327.29,18621.0,314.18,314.2375,313.4138,313.4617,18621.0
2018-05-01 12:40:00,327.3,327.75,327.18,327.54,17868.0,313.4713,313.9023,313.3563,313.7011,17868.0
2018-05-01 12:45:00,327.66,327.75,327.03,327.36,10649.0,313.8161,313.9023,313.2127,313.5287,10649.0
2018-05-01 12:50:00,327.26,327.26,326.78,327.1,47881.0,313.433,313.433,312.9732,313.2797,47881.0
2018-05-01 12:55:00,327.16,327.27,326.42,326.84,48607.0,313.3372,313.4425,312.6285,313.0307,48607.0
2018-05-01 13:00:00,326.87,326.87,325.3,325.54,97069.0,313.0594,313.0594,311.5558,311.7856,97069.0
2018-05-01 13:05:00,325.48,325.79,324.63,325.12,116682.0,311.7282,312.0251,310.9141,311.3834,116682.0
2018-05-01 13:10:00,325.08,325.47,325.02,325.23,24835.0,311.3451,311.7186,311.2876,311.4887,24835.0
2018-05-01 13:15:00,325.18,325.48,325.0,325.32,31953.0,311.4409,311.7282,311.2685,311.5749,31953.0
2018-05-01 13:20:00,325.31,325.31,324.69,324.79,25516.0,311.5654,311.5654,310.9716,311.0673,25516.0
2018-05-01 13:25:00,324.74,324.99,324.44,324.5,27880.0,311.0194,311.2589,310.7321,310.7896,27880.0
2018-05-01 13:30:00,324.44,324.97,324.18,324.94,38495.0,310.7321,311.2397,310.4831,311.211,38495.0
2018-05-01 13:35:00,324.99,325.45,324.9,325.05,21193.0,311.2589,311.6994,311.1727,311.3163,21193.0
2018-05-01 13:40:00,325.05,325.7,324.79,325.7,28073.0,311.3163,311.9389,311.0673,311.9389,28073.0
2018-05-01 13:45:00,325.84,326.8,325.84,326.53,35609.0,312.073,312.9924,312.073,312.7338,35609.0
2018-05-01 13:50:00,326.51,326.71,325.19,325.63,34447.0,312.7147,312.9062,311.4504,311.8718,34447.0
2018-05-01 13:55:00,325.69,326.54,325.51,326.52,21321.0,311.9293,312.7434,311.7569,312.7242,21321.0
2018-05-01 14:00:00,326.5,327.24,326.37,327.0,67369.0,312.7051,313.4138,312.5806,313.184,67369.0
2018-05-01 14:05:00,326.86,327.41,326.48,327.41,17256.0,313.0499,313.5766,312.6859,313.5766,17256.0
2018-05-01 14:10:00,327.38,328.08,327.37,327.68,31849.0,313.5479,314.2183,313.5383,313.8352,31849.0
2018-05-01 14:15:00,327.68,328.03,327.53,327.78,17743.0,313.8352,314.1704,313.6916,313.931,17743.0
2018-05-01 14:20:00,328.0,328.66,327.84,328.5,24995.0,314.1417,314.7738,313.9885,314.6206,24995.0
2018-05-01 14:25:00,328.59,328.87,328.36,328.41,25339.0,314.7068,314.9749,314.4865,314.5344,25339.0
2018-05-01 14:30:00,328.45,328.68,328.35,328.48,21802.0,314.5727,314.793,314.4769,314.6014,21802.0
2018-05-01 14:35:00,328.4,328.5,327.6,327.66,22707.0,314.5248,314.6206,313.7586,313.8161,22707.0
2018-05-01 14:40:00,327.71,328.9,327.51,328.85,19093.0,313.864,315.0037,313.6724,314.9558,19093.0
2018-05-01 14:45:00,328.83,329.48,328.83,329.13,43674.0,314.9366,315.5592,314.9366,315.224,43674.0
2018-05-01 14:50:00,329.14,329.48,328.41,328.55,31064.0,315.2335,315.5592,314.5344,314.6685,31064.0
2018-05-01 14:55:00,328.52,329.04,328.52,329.04,14393.0,314.6397,315.1378,314.6397,315.1378,14393.0
2018-05-01 15:00:00,329.06,329.14,328.46,328.49,11425.0,315.1569,315.2335,314.5823,314.611,11425.0
2018-05-01 15:05:00,328.55,329.03,328.55,328.79,15797.0,314.6685,315.1282,314.6685,314.8983,15797.0
2018-05-01 15:10:00,328.79,328.79,328.14,328.19,17796.0,314.8983,314.8983,314.2758,314.3237,17796.0
2018-05-01 15:15:00,328.19,328.31,327.4,327.44,28059.0,314.3237,314.4386,313.5671,313.6054,28059.0
2018-05-01 15:20:00,327.45,327.88,327.4,327.7,19279.0,313.6149,314.0268,313.5671,313.8544,19279.0
2018-05-01 15:25:00,327.73,328.03,326.91,327.55,26058.0,313.8831,314.1704,313.0978,313.7107,26058.0
2018-05-01 15:30:00,327.53,327.98,327.21,327.69,46020.0,313.6916,314.1225,313.3851,313.8448,46020.0
2018-05-01 15:35:00,327.7,328.24,327.53,327.53,24005.0,313.8544,314.3716,313.6916,313.6916,24005.0
2018-05-01 15:40:00,327.72,328.48,327.67,328.26,28082.0,313.8735,314.6014,313.8256,314.3907,28082.0
2018-05-01 15:45:00,328.25,328.94,328.1,328.8,53549.0,314.3811,315.042,314.2375,314.9079,53549.0
2018-05-01 15:50:00,328.81,329.44,328.81,329.29,76088.0,314.9175,315.5209,314.9175,315.3772,76088.0
2018-05-01 15:55:00,329.28,329.69,329.01,329.47,127823.0,315.3676,315.7603,315.109,315.5496,127823.0
2018-05-02 09:30:00,329.5,330.71,328.5,329.48,72567.0,315.5783,316.7372,314.6206,315.5592,72567.0
2018-05-02 09:35:00,329.47,329.79,327.85,328.06,21401.0,315.5496,315.8561,313.998,314.1992,21401.0
2018-05-02 09:40:00,327.78,328.9,327.55,328.86,20440.0,313.931,315.0037,313.7107,314.9654,20440.0
2018-05-02 09:45:00,328.89,329.06,327.88,328.21,28859.0,314.9941,315.1569,314.0268,314.3428,28859.0
2018-05-02 09:50:00,327.97,328.86,327.84,328.53,18711.0,314.113,314.9654,313.9885,314.6493,18711.0
2018-05-02 09:55:00,328.45,328.46,327.07,327.11,43407.0,314.5727,314.5823,313.251,313.2893,43407.0
2018-05-02 10:00:00,327.24,329.02,327.2,328.79,28919.0,313.4138,315.1186,313.3755,314.8983,28919.0
2018-05-02 10:05:00,328.81,328.84,328.0,328.31,24539.0,314.9175,314.9462,314.1417,314.4386,24539.0
2018-05-02 10:10:00,328.42,328.42,327.61,328.12,16554.0,314.544,314.544,313.7682,314.2566,16554.0
2018-05-02 10:15:00,328.14,328.23,327.33,327.58,30426.0,314.2758,314.362,313.5,313.7394,30426.0
2018-05-02 10:20:00,327.57,328.31,327.25,327.37,27227.0,313.7299,314.4386,313.4234,313.5383,27227.0
2018-05-02 10:25:00,327.22,328.07,326.88,327.41,39818.0,313.3947,314.2087,313.069,313.5766,39818.0
2018-05-02 10:30:00,327.36,327.85,327.0,327.8,24510.0,313.5287,313.998,313.184,313.9502,24510.0
2018-05-02 10:35:00,327.83,328.69,327.81,328.56,19486.0,313.9789,314.8026,313.9597,314.678,19486.0
2018-05-02 10:40:00,328.78,328.98,327.95,327.98,22685.0,314.8887,315.0803,314.0938,314.1225,22685.0
2018-05-02 10:45:00,327.93,328.84,327.86,328.53,14932.0,314.0747,314.9462,314.0076,314.6493,14932.0
2018-05-02 10:50:00,328.59,328.61,327.69,327.92,14959.0,314.7068,314.7259,313.8448,314.0651,14959.0
2018-05-02 10:55:00,327.9,328.18,327.69,328.09,12510.0,314.0459,314.3141,313.8448,314.2279,12510.0
2018-05-02 11:00:00,328.09,328.12,327.29,327.83,22209.0,314.2279,314.2566,313.4617,313.9789,22209.0
2018-05-02 11:05:00,327.79,328.2,327.79,327.99,15008.0,313.9406,314.3333,313.9406,314.1321,15008.0
2018-05-02 11:10:00,327.9,328.4,327.9,328.25,19470.0,314.0459,314.5248,314.0459,314.3811,19470.0
2018-05-02 11:15:00,328.25,328.38,327.69,327.97,16958.0,314.3811,314.5056,313.8448,314.113,16958.0
2018-05-02 11:20:00,328.05,328.22,327.8,328.04,8205.0,314.1896,314.3524,313.9502,314.18,8205.0
2018-05-02 11:25:00,327.99,328.0,327.68,327.95,15051.0,314.1321,314.1417,313.8352,314.0938,15051.0
2018-05-02 11:30:00,328.06,328.09,327.3,327.63,16850.0,314.1992,314.2279,313.4713,313.7873,16850.0
2018-05-02 11:35:00,327.6,327.93,327.36,327.37,21392.0,313.7586,314.0747,313.5287,313.5383,21392.0
2018-05-02 11:40:00,327.38,327.39,326.63,326.69,33359.0,313.5479,313.5575,312.8296,312.8871,33359.0
2018-05-02 11:45:00,326.69,326.82,326.24,326.39,23963.0,312.8871,313.0116,312.4561,312.5997,23963.0
2018-05-02 11:50:00,326.5,326.89,326.14,326.7,16748.0,312.7051,313.0786,312.3603,312.8966,16748.0
2018-05-02 11:55:00,326.62,327.1,326.53,327.1,14131.0,312.82,313.2797,312.7338,313.2797,14131.0
2018-05-02 12:00:00,327.12,327.21,326.67,326.94,16870.0,313.2989,313.3851,312.8679,313.1265,16870.0
2018-05-02 12:05:00,326.86,326.98,326.71,326.88,17508.0,313.0499,313.1648,312.9062,313.069,17508.0
2018-05-02 12:10:00,326.81,327.55,326.8,327.55,13460.0,313.002,313.7107,312.9924,313.7107,13460.0
2018-05-02 12:15:00,327.49,327.91,327.48,327.49,10822.0,313.6533,314.0555,313.6437,313.6533,10822.0
2018-05-02 12:20:00,327.43,327.72,327.37,327.71,9164.0,313.5958,313.8735,313.5383,313.864,9164.0
2018-05-02 12:25:00,327.67,327.72,327.1,327.29,13370.0,313.8256,313.8735,313.2797,313.4617,13370.0
2018-05-02 12:30:00,327.24,327.67,327.12,327.49,10838.0,313.4138,313.8256,313.2989,313.6533,10838.0
2018-05-02 12:35:00,327.48,327.67,327.14,327.46,16227.0,313.6437,313.8256,313.318,313.6245,16227.0
2018-05-02 12:40:00,327.44,327.72,327.25,327.38,9704.0,313.6054,313.8735,313.4234,313.5479,9704.0
2018-05-02 12:45:00,327.42,327.5,327.0,327.25,9310.0,313.5862,313.6628,313.184,313.4234,9310.0
2018-05-02 12:50:00,327.18,327.36,326.87,327.25,12832.0,313.3563,313.5287,313.0594,313.4234,12832.0
2018-05-02 12:55:00,327.22,327.77,326.98,327.5,17925.0,313.3947,313.9214,313.1648,313.6628,17925.0
2018-05-02 13:00:00,327.5,328.57,327.42,328.53,41312.0,313.6628,314.6876,313.5862,314.6493,41312.0
2018-05-02 13:05:00,328.58,328.58,328.09,328.42,23518.0,314.6972,314.6972,314.2279,314.544,23518.0
2018-05-02 13:10:00,328.47,328.93,328.34,328.81,19777.0,314.5918,315.0324,314.4673,314.9175,19777.0
2018-05-02 13:15:00,328.85,329.0,328.6,328.82,24655.0,314.9558,315.0995,314.7164,314.9271,24655.0
2018-05-02 13:20:00,328.84,328.98,328.55,328.77,19681.0,314.9462,315.0803,314.6685,314.8792,19681.0
2018-05-02 13:25:00,328.73,328.86,328.28,328.36,21847.0,314.8409,314.9654,314.4099,314.4865,21847.0
2018-05-02 13:30:00,328.41,328.66,327.91,327.91,16560.0,314.5344,314.7738,314.0555,314.0555,16560.0
2018-05-02 13:35:00,328.01,328.24,327.81,327.91,19611.0,314.1513,314.3716,313.9597,314.0555,19611.0
2018-05-02 13:40:00,327.96,328.13,327.65,328.03,10021.0,314.1034,314.2662,313.8065,314.1704,10021.0
2018-05-02 13:45:00,328.16,328.16,327.73,327.73,8620.0,314.2949,314.2949,313.8831,313.8831,8620.0
2018-05-02 13:50:00,327.69,327.73,327.17,327.3,12141.0,313.8448,313.8831,313.3468,313.4713,12141.0
2018-05-02 13:55:00,327.35,327.42,326.88,327.22,26019.0,313.5192,313.5862,313.069,313.3947,26019.0
2018-05-02 14:00:00,327.22,328.46,327.11,328.46,48589.0,313.3947,314.5823,313.2893,314.5823,48589.0
2018-05-02 14:05:00,328.43,328.81,328.26,328.6,55040.0,314.5535,314.9175,314.3907,314.7164,55040.0
2018-05-02 14:10:00,328.6,329.07,328.48,328.87,53824.0,314.7164,315.1665,314.6014,314.9749,53824.0
2018-05-02 14:15:00,328.92,329.21,328.61,329.05,50647.0,315.0228,315.3006,314.7259,315.1473,50647.0
2018-05-02 14:20:00,329.1,329.55,327.95,328.27,68153.0,315.1952,315.6262,314.0938,314.4003,68153.0
2018-05-02 14:25:00,328.23,328.95,328.06,328.58,43010.0,314.362,315.0516,314.1992,314.6972,43010.0
2018-05-02 14:30:00,328.57,328.82,328.34,328.4,26079.0,314.6876,314.9271,314.4673,314.5248,26079.0
2018-05-02 14:35:00,328.39,328.67,328.0,328.53,29821.0,314.5152,314.7834,314.1417,314.6493,29821.0
2018-05-02 14:40:00,328.46,328.66,328.04,328.42,16386.0,314.5823,314.7738,314.18,314.544,16386.0
2018-05-02 14:45:00,328.36,328.59,328.26,328.26,10493.0,314.4865,314.7068,314.3907,314.3907,10493.0
2018-05-02 14:50:00,328.37,328.49,327.6,327.74,30094.0,314.4961,314.611,313.7586,313.8927,30094.0
2018-05-02 14:55:00,327.79,327.84,327.24,327.36,17944.0,313.9406,313.9885,313.4138,313.5287,17944.0
2018-05-02 15:00:00,327.36,327.51,326.9,327.38,25159.0,313.5287,313.6724,313.0882,313.5479,25159.0
2018-05-02 15:05:00,327.4,327.51,327.19,327.45,11374.0,313.5671,313.6724,313.3659,313.6149,11374.0
2018-05-02 15:10:00,327.41,327.41,326.71,326.71,34018.0,313.5766,313.5766,312.9062,312.9062,34018.0
2018-05-02 15:15:00,326.69,326.69,326.06,326.14,35204.0,312.8871,312.8871,312.2837,312.3603,35204.0
2018-05-02 15:20:00,326.14,326.21,325.06,325.37,64398.0,312.3603,312.4273,311.3259,311.6228,64398.0
2018-05-02 15:25:00,325.41,325.72,324.81,324.86,44516.0,311.6611,311.958,311.0865,311.1344,44516.0
2018-05-02 15:30:00,324.88,325.15,324.5,325.02,54201.0,311.1535,311.4121,310.7896,311.2876,54201.0
2018-05-02 15:35:00,324.98,325.07,324.59,325.02,38472.0,311.2493,311.3355,310.8758,311.2876,38472.0
2018-05-02 15:40:00,324.98,325.08,324.41,324.44,37950.0,311.2493,311.3451,310.7034,310.7321,37950.0
2018-05-02 15:45:00,324.54,324.74,324.17,324.49,56858.0,310.8279,311.0194,310.4735,310.78,56858.0
2018-05-02 15:50:00,324.45,324.7,324.08,324.19,84194.0,310.7417,310.9811,310.3873,310.4927,84194.0
2018-05-02 15:55:00,324.18,324.44,323.98,324.21,202223.0,310.4831,310.7321,310.2916,310.5118,202223.0
2018-05-03 09:30:00,322.97,322.97,320.65,322.47,162598.0,309.3242,309.3242,307.1022,308.8454,162598.0
2018-05-03 09:35:00,322.24,323.66,320.77,322.61,67975.0,308.6251,309.9851,307.2172,308.9794,67975.0
2018-05-03 09:40:00,322.51,322.72,321.28,321.95,78121.0,308.8837,309.0848,307.7056,308.3473,78121.0
2018-05-03 09:45:00,321.99,322.15,321.1,321.79,56266.0,308.3856,308.5389,307.5332,308.1941,56266.0
2018-05-03 09:50:00,321.91,323.79,321.61,323.79,55525.0,308.309,310.1096,308.0217,310.1096,55525.0
2018-05-03 09:55:00,323.72,324.58,323.42,323.42,62302.0,310.0425,310.8662,309.7552,309.7552,62302.0
2018-05-03 10:00:00,323.43,324.15,322.81,323.73,55117.0,309.7648,310.4544,309.171,310.0521,55117.0
2018-05-03 10:05:00,323.73,323.77,322.73,323.25,35081.0,310.0521,310.0904,309.0944,309.5924,35081.0
2018-05-03 10:10:00,323.19,323.24,321.5,321.53,34891.0,309.5349,309.5828,307.9163,307.9451,34891.0
2018-05-03 10:15:00,321.5,322.3,321.4,321.6,26982.0,307.9163,308.6825,307.8206,308.0121,26982.0
2018-05-03 10:20:00,321.52,321.57,320.43,320.62,70104.0,307.9355,307.9834,306.8915,307.0735,70104.0
2018-05-03 10:25:00,320.85,321.17,320.32,320.79,37042.0,307.2938,307.6003,306.7862,307.2363,37042.0
2018-05-03 10:30:00,320.71,321.54,320.55,320.71,38933.0,307.1597,307.9546,307.0065,307.1597,38933.0
2018-05-03 10:35:00,320.75,320.75,319.32,319.94,155952.0,307.198,307.198,305.8284,306.4222,155952.0
2018-05-03 10:40:00,320.14,320.39,319.12,319.98,53676.0,306.6138,306.8532,305.6369,306.4606,53676.0
2018-05-03 10:45:00,320.06,321.12,319.86,321.02,33961.0,306.5372,307.5524,306.3456,307.4566,33961.0
2018-05-03 10:50:00,320.94,321.1,320.48,320.98,37227.0,307.38,307.5332,306.9394,307.4183,37227.0
2018-05-03 10:55:00,320.78,321.01,319.75,321.0,33531.0,307.2268,307.447,306.2403,307.4375,33531.0
2018-05-03 11:00:00,320.91,321.98,320.71,321.71,40110.0,307.3513,308.3761,307.1597,308.1175,40110.0
2018-05-03 11:05:00,321.7,322.27,321.36,322.07,45220.0,308.1079,308.6538,307.7822,308.4623,45220.0
2018-05-03 11:10:00,321.89,323.17,321.69,322.52,40792.0,308.2899,309.5158,308.0983,308.8932,40792.0
2018-05-03 11:15:00,322.66,323.13,322.49,322.54,29102.0,309.0273,309.4775,308.8645,308.9124,29102.0
2018-05-03 11:20:00,322.55,322.65,321.9,322.23,34328.0,308.922,309.0177,308.2994,308.6155,34328.0
2018-05-03 11:25:00,322.09,322.27,321.1,321.28,19171.0,308.4814,308.6538,307.5332,307.7056,19171.0
2018-05-03 11:30:00,321.33,322.9,320.69,321.77,76596.0,307.7535,309.2572,307.1406,308.1749,76596.0
2018-05-03 11:35:00,321.86,322.42,321.71,321.98,30852.0,308.2611,308.7975,308.1175,308.3761,30852.0
2018-05-03 11:40:00,322.04,322.18,321.45,321.87,36689.0,308.4335,308.5676,307.8684,308.2707,36689.0
2018-05-03 11:45:00,321.91,323.34,321.33,323.12,82048.0,308.309,309.6786,307.7535,309.4679,82048.0
2018-05-03 11:50:00,323.26,324.79,323.23,324.47,167200.0,309.602,311.0673,309.5732,310.7608,167200.0
2018-05-03 11:55:00,324.35,324.47,323.78,324.0,93782.0,310.6459,310.7608,310.1,310.3107,93782.0
2018-05-03 12:00:00,324.03,324.45,323.84,324.02,68022.0,310.3394,310.7417,310.1575,310.3299,68022.0
2018-05-03 12:05:00,324.12,325.39,324.12,325.05,51986.0,310.4256,311.642,310.4256,311.3163,51986.0
2018-05-03 12:10:00,325.11,325.45,324.79,325.4,58724.0,311.3738,311.6994,311.0673,311.6516,58724.0
2018-05-03 12:15:00,325.45,325.58,324.21,324.41,43147.0,311.6994,311.824,310.5118,310.7034,43147.0
2018-05-03 12:20:00,324.41,324.65,323.67,323.7,36309.0,310.7034,310.9332,309.9946,310.0234,36309.0
2018-05-03 12:25:00,323.71,324.14,323.67,323.91,34590.0,310.033,310.4448,309.9946,310.2245,34590.0
2018-05-03 12:30:00,323.96,324.83,323.95,324.81,28059.0,310.2724,311.1056,310.2628,311.0865,28059.0
2018-05-03 12:35:00,324.79,325.82,324.52,325.65,44095.0,311.0673,312.0538,310.8087,311.891,44095.0
2018-05-03 12:40:00,325.69,326.83,325.69,326.65,86294.0,311.9293,313.0211,311.9293,312.8487,86294.0
2018-05-03 12:45:00,326.75,327.61,326.7,327.0,76455.0,312.9445,313.7682,312.8966,313.184,76455.0
2018-05-03 12:50:00,327.0,328.73,326.57,328.54,108536.0,313.184,314.8409,312.7721,314.6589,108536.0
2018-05-03 12:55:00,328.5,330.14,328.21,329.93,95739.0,314.6206,316.1913,314.3428,315.9902,95739.0
2018-05-03 13:00:00,329.76,329.86,328.27,328.69,65369.0,315.8273,315.9231,314.4003,314.8026,65369.0
2018-05-03 13:05:00,328.59,329.22,328.22,328.64,64468.0,314.7068,315.3102,314.3524,314.7547,64468.0
2018-05-03 13:10:00,328.64,329.1,328.42,328.8,36706.0,314.7547,315.1952,314.544,314.9079,36706.0
2018-05-03 13:15:00,328.79,330.29,328.72,329.61,52541.0,314.8983,316.3349,314.8313,315.6837,52541.0
2018-05-03 13:20:00,329.56,330.08,329.12,329.35,26870.0,315.6358,316.1338,315.2144,315.4347,26870.0
2018-05-03 13:25:00,329.37,329.46,328.75,329.14,28172.0,315.4538,315.54,314.86,315.2335,28172.0
2018-05-03 13:30:00,329.15,330.08,329.01,330.0,43094.0,315.2431,316.1338,315.109,316.0572,43094.0
2018-05-03 13:35:00,330.05,331.0,330.05,330.55,72697.0,316.1051,317.015,316.1051,316.584,72697.0
2018-05-03 13:40:00,330.6,331.31,330.55,331.1,74627.0,316.6319,317.3119,316.584,317.1107,74627.0
2018-05-03 13:45:00,331.08,331.3,330.59,330.7,61121.0,317.0916,317.3023,316.6223,316.7276,61121.0
2018-05-03 13:50:00,330.58,330.73,330.19,330.69,33902.0,316.6127,316.7564,316.2392,316.718,33902.0
2018-05-03 13:55:00,330.6,331.18,330.29,330.34,38707.0,316.6319,317.1873,316.3349,316.3828,38707.0
2018-05-03 14:00:00,330.37,330.55,329.38,329.81,47402.0,316.4116,316.584,315.4634,315.8752,47402.0
2018-05-03 14:05:00,329.86,330.52,329.59,330.4,36353.0,315.9231,316.5552,315.6645,316.4403,36353.0
2018-05-03 14:10:00,330.34,330.37,329.88,330.17,29171.0,316.3828,316.4116,315.9423,316.22,29171.0
2018-05-03 14:15:00,330.24,330.57,329.8,329.87,23894.0,316.2871,316.6031,315.8657,315.9327,23894.0
2018-05-03 14:20:00,329.93,329.96,329.37,329.81,28393.0,315.9902,316.0189,315.4538,315.8752,28393.0
2018-05-03 14:25:00,329.71,330.05,329.62,330.0,16811.0,315.7795,316.1051,315.6933,316.0572,16811.0
2018-05-03 14:30:00,329.98,331.28,329.97,331.13,65185.0,316.038,317.2831,316.0285,317.1395,65185.0
2018-05-03 14:35:00,331.17,331.85,330.51,331.78,74363.0,317.1778,317.829,316.5457,317.762,74363.0
2018-05-03 14:40:00,331.8,332.31,331.56,332.16,84973.0,317.7812,318.2696,317.5513,318.1259,84973.0
2018-05-03 14:45:00,332.23,332.31,331.19,331.22,64220.0,318.193,318.2696,317.1969,317.2257,64220.0
2018-05-03 14:50:00,331.06,331.85,330.78,331.78,68820.0,317.0724,317.829,316.8042,317.762,68820.0
2018-05-03 14:55:00,331.87,332.3,331.47,331.87,64204.0,317.8482,318.26,317.4651,317.8482,64204.0
2018-05-03 15:00:00,331.85,332.32,331.64,331.94,57276.0,317.829,318.2792,317.6279,317.9152,57276.0
2018-05-03 15:05:00,331.92,331.94,330.92,330.94,53205.0,317.8961,317.9152,316.9383,316.9575,53205.0
2018-05-03 15:10:00,330.93,332.16,330.93,331.94,43341.0,316.9479,318.1259,316.9479,317.9152,43341.0
2018-05-03 15:15:00,331.94,332.5,331.7,332.07,33884.0,317.9152,318.4516,317.6854,318.0397,33884.0
2018-05-03 15:20:00,332.03,332.33,331.71,332.19,29097.0,318.0014,318.2888,317.695,318.1547,29097.0
2018-05-03 15:25:00,332.15,332.16,331.63,332.1,24511.0,318.1164,318.1259,317.6183,318.0685,24511.0
2018-05-03 15:30:00,332.03,332.64,331.66,331.83,35396.0,318.0014,318.5857,317.6471,317.8099,35396.0
2018-05-03 15:35:00,331.8,331.88,330.9,330.9,46136.0,317.7812,317.8578,316.9192,316.9192,46136.0
2018-05-03 15:40:00,331.01,331.05,330.34,330.77,50593.0,317.0245,317.0628,316.3828,316.7947,50593.0
2018-05-03 15:45:00,330.73,330.95,330.54,330.65,39566.0,316.7564,316.9671,316.5744,316.6797,39566.0
2018-05-03 15:50:00,330.5,330.87,330.2,330.34,55841.0,316.5361,316.8904,316.2488,316.3828,55841.0
2018-05-03 15:55:00,330.3,330.83,329.67,330.8,130547.0,316.3445,316.8521,315.7411,316.8234,130547.0
2018-05-04 09:30:00,328.04,330.05,328.04,329.51,93375.0,314.18,316.1051,314.18,315.5879,93375.0
2018-05-04 09:35:00,329.29,330.8,328.39,330.7,89523.0,315.3772,316.8234,314.5152,316.7276,89523.0
2018-05-04 09:40:00,330.72,331.41,330.41,331.4,76887.0,316.7468,317.4076,316.4499,317.3981,76887.0
2018-05-04 09:45:00,331.31,332.41,331.21,331.6,88861.0,317.3119,318.3654,317.2161,317.5896,88861.0
2018-05-04 09:50:00,331.58,331.64,329.62,330.22,64423.0,317.5704,317.6279,315.6933,316.2679,64423.0
2018-05-04 09:55:00,330.11,330.44,329.46,330.06,39795.0,316.1626,316.4786,315.54,316.1147,39795.0
2018-05-04 10:00:00,330.01,330.01,329.01,329.32,35162.0,316.0668,316.0668,315.109,315.4059,35162.0
2018-05-04 10:05:00,329.44,330.18,329.14,330.05,46518.0,315.5209,316.2296,315.2335,316.1051,46518.0
2018-05-04 10:10:00,330.0,330.28,329.69,329.7,41663.0,316.0572,316.3254,315.7603,315.7699,41663.0
2018-05-04 10:15:00,329.72,329.88,329.32,329.76,27841.0,315.789,315.9423,315.4059,315.8273,27841.0
2018-05-04 10:20:00,329.89,330.25,329.54,330.18,16244.0,315.9518,316.2966,315.6166,316.2296,16244.0
2018-05-04 10:25:00,330.13,331.85,330.01,331.6,59779.0,316.1817,317.829,316.0668,317.5896,59779.0
2018-05-04 10:30:00,331.65,332.75,331.42,331.86,84418.0,317.6375,318.691,317.4172,317.8386,84418.0
2018-05-04 10:35:00,331.91,332.65,331.58,332.56,35495.0,317.8865,318.5952,317.5704,318.509,35495.0
2018-05-04 10:40:00,332.66,333.5,332.3,333.26,71791.0,318.6048,319.4093,318.26,319.1795,71791.0
2018-05-04 10:45:00,333.28,333.71,333.08,333.22,55114.0,319.1986,319.6105,319.0071,319.1412,55114.0
2018-05-04 10:50:00,333.35,333.7,333.16,333.51,28382.0,319.2657,319.6009,319.0837,319.4189,28382.0
2018-05-04 10:55:00,333.5,333.76,333.15,333.15,36497.0,319.4093,319.6583,319.0741,319.0741,36497.0
2018-05-04 11:00:00,333.26,334.03,333.26,333.54,29689.0,319.1795,319.9169,319.1795,319.4476,29689.0
2018-05-04 11:05:00,333.44,333.97,333.37,333.77,26839.0,319.3519,319.8595,319.2848,319.6679,26839.0
2018-05-04 11:10:00,333.84,333.95,333.26,333.8,24662.0,319.735,319.8403,319.1795,319.6966,24662.0
2018-05-04 11:15:00,333.8,334.05,333.49,333.89,26473.0,319.6966,319.9361,319.3997,319.7828,26473.0
2018-05-04 11:20:00,333.95,334.46,333.84,333.95,23575.0,319.8403,320.3288,319.735,319.8403,23575.0
2018-05-04 11:25:00,334.0,334.3,333.76,334.19,20182.0,319.8882,320.1755,319.6583,320.0702,20182.0
2018-05-04 11:30:00,334.2,334.25,333.4,333.84,27316.0,320.0797,320.1276,319.3135,319.735,27316.0
2018-05-04 11:35:00,333.85,334.07,333.61,333.71,21623.0,319.7445,319.9552,319.5147,319.6105,21623.0
2018-05-04 11:40:00,333.76,333.76,333.35,333.51,28507.0,319.6583,319.6583,319.2657,319.4189,28507.0
2018-05-04 11:45:00,333.57,333.67,332.09,332.13,36607.0,319.4764,319.5721,318.0589,318.0972,36607.0
2018-05-04 11:50:00,332.23,332.63,331.66,331.92,37451.0,318.193,318.5761,317.6471,317.8961,37451.0
2018-05-04 11:55:00,331.96,332.97,331.92,332.82,24156.0,317.9344,318.9017,317.8961,318.7581,24156.0
2018-05-04 12:00:00,332.93,333.56,332.52,333.5,35022.0,318.8634,319.4668,318.4707,319.4093,35022.0
2018-05-04 12:05:00,333.5,333.51,332.88,333.03,12489.0,319.4093,319.4189,318.8155,318.9592,12489.0
2018-05-04 12:10:00,333.04,333.04,332.37,332.61,15032.0,318.9688,318.9688,318.3271,318.5569,15032.0
2018-05-04 12:15:00,332.68,332.99,332.36,332.92,14261.0,318.624,318.9209,318.3175,318.8538,14261.0
2018-05-04 12:20:00,333.0,333.56,332.81,333.29,22656.0,318.9304,319.4668,318.7485,319.2082,22656.0
2018-05-04 12:25:00,333.31,333.58,332.84,333.33,16415.0,319.2274,319.4859,318.7772,319.2465,16415.0
2018-05-04 12:30:00,333.44,333.51,333.34,333.37,12385.0,319.3519,319.4189,319.2561,319.2848,12385.0
2018-05-04 12:35:00,333.32,333.47,333.01,333.17,11519.0,319.2369,319.3806,318.94,319.0933,11519.0
2018-05-04 12:40:00,333.19,333.64,333.14,333.47,25519.0,319.1124,319.5434,319.0645,319.3806,25519.0
2018-05-04 12:45:00,333.48,333.49,332.66,333.06,14219.0,319.3902,319.3997,318.6048,318.9879,14219.0
2018-05-04 12:50:00,333.0,333.06,332.51,333.04,19506.0,318.9304,318.9879,318.4612,318.9688,19506.0
2018-05-04 12:55:00,333.03,333.39,332.95,333.04,13563.0,318.9592,319.304,318.8826,318.9688,13563.0
2018-05-04 13:00:00,333.05,333.39,333.05,333.27,9771.0,318.9783,319.304,318.9783,319.189,9771.0
2018-05-04 13:05:00,333.34,333.75,333.08,333.59,16970.0,319.2561,319.6488,319.0071,319.4955,16970.0
2018-05-04 13:10:00,333.62,333.62,332.85,332.99,14202.0,319.5243,319.5243,318.7868,318.9209,14202.0
2018-05-04 13:15:00,333.08,333.4,332.88,333.04,11631.0,319.0071,319.3135,318.8155,318.9688,11631.0
2018-05-04 13:20:00,333.29,333.5,333.12,333.38,15216.0,319.2082,319.4093,319.0454,319.2944,15216.0
2018-05-04 13:25:00,333.45,333.49,333.18,333.32,12263.0,319.3614,319.3997,319.1028,319.2369,12263.0
2018-05-04 13:30:00,333.28,333.59,333.15,333.38,12096.0,319.1986,319.4955,319.0741,319.2944,12096.0
2018-05-04 13:35:00,333.51,333.51,333.09,333.12,12385.0,319.4189,319.4189,319.0166,319.0454,12385.0
2018-05-04 13:40:00,333.11,333.45,333.09,333.4,5464.0,319.0358,319.3614,319.0166,319.3135,5464.0
2018-05-04 13:45:00,333.39,333.63,333.32,333.6,11842.0,319.304,319.5338,319.2369,319.5051,11842.0
2018-05-04 13:50:00,333.66,334.5,333.65,334.33,35110.0,319.5626,320.3671,319.553,320.2043,35110.0
2018-05-04 13:55:00,334.26,334.65,334.25,334.61,21301.0,320.1372,320.5107,320.1276,320.4724,21301.0
2018-05-04 14:00:00,334.61,334.61,334.05,334.12,39203.0,320.4724,320.4724,319.9361,320.0031,39203.0
2018-05-04 14:05:00,334.14,334.46,334.12,334.37,14737.0,320.0223,320.3288,320.0031,320.2426,14737.0
2018-05-04 14:10:00,334.25,334.36,334.0,334.1,20580.0,320.1276,320.233,319.8882,319.984,20580.0
2018-05-04 14:15:00,334.12,334.45,334.1,334.34,17773.0,320.0031,320.3192,319.984,320.2138,17773.0
2018-05-04 14:20:00,334.35,335.06,334.27,334.69,46160.0,320.2234,320.9034,320.1468,320.549,46160.0
2018-05-04 14:25:00,334.66,335.05,334.63,334.99,24096.0,320.5203,320.8938,320.4916,320.8364,24096.0
2018-05-04 14:30:00,335.02,335.45,335.0,335.4,34576.0,320.8651,321.2769,320.8459,321.229,34576.0
2018-05-04 14:35:00,335.35,335.49,335.06,335.23,44714.0,321.1812,321.3152,320.9034,321.0662,44714.0
2018-05-04 14:40:00,335.24,335.57,335.18,335.29,25644.0,321.0758,321.3919,321.0183,321.1237,25644.0
2018-05-04 14:45:00,335.33,335.89,335.32,335.44,48684.0,321.162,321.6983,321.1524,321.2674,48684.0
2018-05-04 14:50:00,335.54,335.65,335.28,335.43,17441.0,321.3631,321.4685,321.1141,321.2578,17441.0
2018-05-04 14:55:00,335.52,335.54,334.57,334.58,36740.0,321.344,321.3631,320.4341,320.4437,36740.0
2018-05-04 15:00:00,334.58,335.38,334.52,335.38,14629.0,320.4437,321.2099,320.3862,321.2099,14629.0
2018-05-04 15:05:00,335.46,335.5,334.44,334.58,22619.0,321.2865,321.3248,320.3096,320.4437,22619.0
2018-05-04 15:10:00,334.61,334.92,334.38,334.69,23331.0,320.4724,320.7693,320.2521,320.549,23331.0
2018-05-04 15:15:00,334.7,334.8,334.29,334.55,13951.0,320.5586,320.6544,320.1659,320.415,13951.0
2018-05-04 15:20:00,334.49,334.66,334.27,334.45,13619.0,320.3575,320.5203,320.1468,320.3192,13619.0
2018-05-04 15:25:00,334.47,334.75,334.39,334.61,13213.0,320.3383,320.6065,320.2617,320.4724,13213.0
2018-05-04 15:30:00,334.67,335.01,334.32,334.71,25132.0,320.5299,320.8555,320.1947,320.5682,25132.0
2018-05-04 15:35:00,334.71,334.82,334.46,334.49,14600.0,320.5682,320.6736,320.3288,320.3575,14600.0
2018-05-04 15:40:00,334.49,334.82,334.39,334.8,25679.0,320.3575,320.6736,320.2617,320.6544,25679.0
2018-05-04 15:45:00,334.76,334.83,334.23,334.24,50751.0,320.6161,320.6831,320.1085,320.1181,50751.0
2018-05-04 15:50:00,334.31,334.37,333.74,333.84,70767.0,320.1851,320.2426,319.6392,319.735,70767.0
2018-05-04 15:55:00,333.85,334.47,333.6,334.37,95911.0,319.7445,320.3383,319.5051,320.2426,95911.0
2018-05-07 09:30:00,335.23,337.83,335.21,337.19,137946.0,321.0662,323.5564,321.0471,322.9434,137946.0
2018-05-07 09:35:00,337.28,338.29,336.37,337.98,50921.0,323.0296,323.9969,322.1581,323.7,50921.0
2018-05-07 09:40:00,338.04,339.33,337.94,338.67,77873.0,323.7575,324.993,323.6617,324.3609,77873.0
2018-05-07 09:45:00,338.65,339.31,338.47,338.47,50764.0,324.3417,324.9738,324.1693,324.1693,50764.0
2018-05-07 09:50:00,338.32,339.42,338.06,338.95,50636.0,324.0257,325.0792,323.7767,324.6291,50636.0
2018-05-07 09:55:00,338.86,339.81,338.72,339.69,58037.0,324.5429,325.4527,324.4088,325.3378,58037.0
2018-05-07 10:00:00,339.75,339.81,338.66,339.45,54709.0,325.3953,325.4527,324.3513,325.1079,54709.0
2018-05-07 10:05:00,339.44,340.0,339.12,339.94,58428.0,325.0984,325.6347,324.7919,325.5772,58428.0
2018-05-07 10:10:00,339.94,340.21,339.4,339.64,83216.0,325.5772,325.8358,325.06,325.2899,83216.0
2018-05-07 10:15:00,339.64,340.99,339.64,340.78,57556.0,325.2899,326.5829,325.2899,326.3817,57556.0
2018-05-07 10:20:00,340.82,340.9,339.68,339.82,76034.0,326.42,326.4967,325.3282,325.4623,76034.0
2018-05-07 10:25:00,339.75,340.29,339.65,339.96,48626.0,325.3953,325.9124,325.2995,325.5964,48626.0
2018-05-07 10:30:00,339.92,340.22,339.36,340.22,32742.0,325.5581,325.8454,325.0217,325.8454,32742.0
2018-05-07 10:35:00,340.23,340.34,338.62,338.85,46024.0,325.855,325.9603,324.313,324.5333,46024.0
2018-05-07 10:40:00,338.94,339.48,338.81,339.4,35404.0,324.6195,325.1367,324.495,325.06,35404.0
2018-05-07 10:45:00,339.27,340.2,339.27,340.06,33279.0,324.9355,325.8262,324.9355,325.6922,33279.0
2018-05-07 10:50:00,340.07,340.87,340.05,340.81,48970.0,325.7017,326.4679,325.6826,326.4105,48970.0
2018-05-07 10:55:00,340.8,341.5,340.77,341.32,62912.0,326.4009,327.0713,326.3722,326.8989,62912.0
2018-05-07 11:00:00,341.47,341.96,341.2,341.52,54036.0,327.0426,327.5119,326.784,327.0905,54036.0
2018-05-07 11:05:00,341.53,341.98,340.79,341.98,45812.0,327.1,327.531,326.3913,327.531,45812.0
2018-05-07 11:10:00,341.93,342.69,341.91,342.34,70044.0,327.4831,328.211,327.464,327.8758,70044.0
2018-05-07 11:15:00,342.3,342.68,342.19,342.62,41743.0,327.8375,328.2015,327.7322,328.144,41743.0
2018-05-07 11:20:00,342.63,342.78,342.02,342.56,32431.0,328.1536,328.2972,327.5693,328.0865,32431.0
2018-05-07 11:25:00,342.61,342.98,342.15,342.65,44739.0,328.1344,328.4888,327.6939,328.1727,44739.0
2018-05-07 11:30:00,342.58,342.76,341.7,341.86,32583.0,328.1057,328.2781,327.2629,327.4161,32583.0
2018-05-07 11:35:00,341.82,342.02,341.16,341.3,33773.0,327.3778,327.5693,326.7457,326.8798,33773.0
2018-05-07 11:40:00,341.31,341.87,341.31,341.44,19635.0,326.8893,327.4257,326.8893,327.0139,19635.0
2018-05-07 11:45:00,341.52,341.52,341.04,341.16,30130.0,327.0905,327.0905,326.6308,326.7457,30130.0
2018-05-07 11:50:00,341.1,341.15,340.59,340.89,23699.0,326.6882,326.7361,326.1998,326.4871,23699.0
2018-05-07 11:55:00,340.96,341.49,340.91,341.48,24865.0,326.5541,327.0617,326.5062,327.0522,24865.0
2018-05-07 12:00:00,341.47,342.22,341.47,342.22,26413.0,327.0426,327.7609,327.0426,327.7609,26413.0
2018-05-07 12:05:00,342.21,342.24,341.67,341.75,28572.0,327.7513,327.7801,327.2341,327.3108,28572.0
2018-05-07 12:10:00,341.84,342.02,341.6,341.91,17141.0,327.397,327.5693,327.1671,327.464,17141.0
2018-05-07 12:15:00,341.98,342.28,341.85,342.19,17887.0,327.531,327.8184,327.4065,327.7322,17887.0
2018-05-07 12:20:00,342.3,342.54,341.76,341.95,16608.0,327.8375,328.0674,327.3203,327.5023,16608.0
2018-05-07 12:25:00,341.94,342.3,341.8,342.22,10852.0,327.4927,327.8375,327.3586,327.7609,10852.0
2018-05-07 12:30:00,342.12,342.15,341.77,341.89,14815.0,327.6651,327.6939,327.3299,327.4448,14815.0
2018-05-07 12:35:00,341.86,342.07,341.63,341.86,19763.0,327.4161,327.6172,327.1958,327.4161,19763.0
2018-05-07 12:40:00,341.83,341.94,341.61,341.9,21883.0,327.3874,327.4927,327.1767,327.4544,21883.0
2018-05-07 12:45:00,341.92,342.14,341.45,341.72,30639.0,327.4736,327.6843,327.0234,327.282,30639.0
2018-05-07 12:50:00,341.61,341.7,341.25,341.54,18266.0,327.1767,327.2629,326.8319,327.1096,18266.0
2018-05-07 12:55:00,341.54,341.6,341.01,341.37,23171.0,327.1096,327.1671,326.602,326.9468,23171.0
2018-05-07 13:00:00,341.37,341.66,341.33,341.66,14262.0,326.9468,327.2246,326.9085,327.2246,14262.0
2018-05-07 13:05:00,341.67,341.82,341.2,341.42,16055.0,327.2341,327.3778,326.784,326.9947,16055.0
2018-05-07 13:10:00,341.3,341.69,341.09,341.65,17803.0,326.8798,327.2533,326.6786,327.215,17803.0
2018-05-07 13:15:00,341.62,341.84,341.4,341.83,17469.0,327.1862,327.397,326.9755,327.3874,17469.0
2018-05-07 13:20:00,341.85,342.04,341.7,341.76,31018.0,327.4065,327.5885,327.2629,327.3203,31018.0
2018-05-07 13:25:00,341.73,341.84,341.52,341.55,12637.0,327.2916,327.397,327.0905,327.1192,12637.0
2018-05-07 13:30:00,341.61,341.8,341.35,341.74,19569.0,327.1767,327.3586,326.9277,327.3012,19569.0
2018-05-07 13:35:00,341.74,342.12,341.67,342.06,38141.0,327.3012,327.6651,327.2341,327.6077,38141.0
2018-05-07 13:40:00,342.07,342.34,341.99,342.3,22606.0,327.6172,327.8758,327.5406,327.8375,22606.0
2018-05-07 13:45:00,342.29,342.37,342.1,342.1,21990.0,327.8279,327.9046,327.646,327.646,21990.0
2018-05-07 13:50:00,342.09,342.69,342.07,342.63,34289.0,327.6364,328.211,327.6172,328.1536,34289.0
2018-05-07 13:55:00,342.6,342.81,342.48,342.65,30962.0,328.1248,328.326,328.0099,328.1727,30962.0
2018-05-07 14:00:00,342.63,342.67,342.5,342.58,24849.0,328.1536,328.1919,328.0291,328.1057,24849.0
2018-05-07 14:05:00,342.56,342.56,341.71,341.81,34000.0,328.0865,328.0865,327.2724,327.3682,34000.0
2018-05-07 14:10:00,341.79,342.03,341.7,341.81,21716.0,327.3491,327.5789,327.2629,327.3682,21716.0
2018-05-07 14:15:00,341.82,342.2,341.8,342.16,22297.0,327.3778,327.7417,327.3586,327.7034,22297.0
2018-05-07 14:20:00,342.19,342.24,341.85,341.85,33109.0,327.7322,327.7801,327.4065,327.4065,33109.0
2018-05-07 14:25:00,341.84,341.92,341.63,341.91,19210.0,327.397,327.4736,327.1958,327.464,19210.0
2018-05-07 14:30:00,341.89,342.09,341.72,342.02,33816.0,327.4448,327.6364,327.282,327.5693,33816.0
2018-05-07 14:35:00,341.96,342.05,341.37,341.37,35430.0,327.5119,327.5981,326.9468,326.9468,35430.0
2018-05-07 14:40:00,341.46,341.66,340.55,340.63,44170.0,327.033,327.2246,326.1615,326.2381,44170.0
2018-05-07 14:45:00,340.63,340.63,339.5,339.58,75422.0,326.2381,326.2381,325.1558,325.2324,75422.0
2018-05-07 14:50:00,339.7,339.85,338.66,339.59,76890.0,325.3474,325.491,324.3513,325.242,76890.0
2018-05-07 14:55:00,339.56,339.73,339.01,339.5,43128.0,325.2133,325.3761,324.6865,325.1558,43128.0
2018-05-07 15:00:00,339.48,339.91,339.25,339.81,31849.0,325.1367,325.5485,324.9164,325.4527,31849.0
2018-05-07 15:05:00,339.81,340.18,339.64,340.04,30740.0,325.4527,325.8071,325.2899,325.673,30740.0
2018-05-07 15:10:00,340.09,340.24,338.89,338.9,36862.0,325.7209,325.8646,324.5716,324.5812,36862.0
2018-05-07 15:15:00,339.0,339.68,338.66,339.1,31539.0,324.6769,325.3282,324.3513,324.7727,31539.0
2018-05-07 15:20:00,339.1,339.18,337.93,338.31,75986.0,324.7727,324.8493,323.6522,324.0161,75986.0
2018-05-07 15:25:00,338.34,338.53,337.87,338.52,57488.0,324.0448,324.2268,323.5947,324.2172,57488.0
2018-05-07 15:30:00,338.52,339.32,338.4,339.1,47252.0,324.2172,324.9834,324.1023,324.7727,47252.0
2018-05-07 15:35:00,339.1,339.88,339.03,339.5,38690.0,324.7727,325.5198,324.7057,325.1558,38690.0
2018-05-07 15:40:00,339.47,339.92,339.4,339.68,37175.0,325.1271,325.5581,325.06,325.3282,37175.0
2018-05-07 15:45:00,339.69,340.38,339.5,340.25,59512.0,325.3378,325.9986,325.1558,325.8741,59512.0
2018-05-07 15:50:00,340.27,340.56,339.94,340.56,69080.0,325.8933,326.171,325.5772,326.171,69080.0
2018-05-07 15:55:00,340.58,340.61,340.4,340.45,96306.0,326.1902,326.2189,326.0178,326.0657,96306.0
2018-05-08 09:30:00,339.77,341.24,339.1,340.92,76127.0,325.4144,326.8223,324.7727,326.5158,76127.0
2018-05-08 09:35:00,341.08,341.66,339.7,341.07,49073.0,326.6691,327.2246,325.3474,326.6595,49073.0
2018-05-08 09:40:00,341.02,341.5,340.65,340.86,47017.0,326.6116,327.0713,326.2572,326.4584,47017.0
2018-05-08 09:45:00,340.73,340.76,339.98,340.0,55003.0,326.3338,326.3626,325.6155,325.6347,55003.0
2018-05-08 09:50:00,340.0,340.34,339.53,339.88,61501.0,325.6347,325.9603,325.1846,325.5198,61501.0
2018-05-08 09:55:00,339.92,340.55,339.31,339.55,32848.0,325.5581,326.1615,324.9738,325.2037,32848.0
2018-05-08 10:00:00,339.54,340.25,339.53,340.17,15040.0,325.1941,325.8741,325.1846,325.7975,15040.0
2018-05-08 10:05:00,340.16,340.21,339.53,339.59,23394.0,325.7879,325.8358,325.1846,325.242,23394.0
2018-05-08 10:10:00,339.59,339.65,338.39,338.56,33199.0,325.242,325.2995,324.0927,324.2555,33199.0
2018-05-08 10:15:00,338.59,339.2,338.38,338.89,53224.0,324.2843,324.8685,324.0831,324.5716,53224.0
2018-05-08 10:20:00,338.86,339.24,338.52,338.56,25950.0,324.5429,324.9068,324.2172,324.2555,25950.0
2018-05-08 10:25:00,338.66,339.1,338.53,338.9,18688.0,324.3513,324.7727,324.2268,324.5812,18688.0
2018-05-08 10:30:00,338.86,339.38,338.79,339.34,22155.0,324.5429,325.0409,324.4758,325.0026,22155.0
2018-05-08 10:35:00,339.45,340.03,339.24,339.52,31684.0,325.1079,325.6634,324.9068,325.175,31684.0
2018-05-08 10:40:00,339.59,339.7,339.4,339.44,12781.0,325.242,325.3474,325.06,325.0984,12781.0
2018-05-08 10:45:00,339.4,340.28,339.3,340.26,22568.0,325.06,325.9029,324.9643,325.8837,22568.0
2018-05-08 10:50:00,340.15,340.42,339.93,339.98,27225.0,325.7784,326.0369,325.5677,325.6155,27225.0
2018-05-08 10:55:00,340.0,340.12,339.31,339.38,18782.0,325.6347,325.7496,324.9738,325.0409,18782.0
2018-05-08 11:00:00,339.33,339.4,338.66,339.22,23076.0,324.993,325.06,324.3513,324.8876,23076.0
2018-05-08 11:05:00,339.29,339.34,338.35,338.36,40217.0,324.9547,325.0026,324.0544,324.064,40217.0
2018-05-08 11:10:00,338.35,339.33,338.32,339.02,43426.0,324.0544,324.993,324.0257,324.6961,43426.0
2018-05-08 11:15:00,339.08,340.14,338.86,339.25,35217.0,324.7536,325.7688,324.5429,324.9164,35217.0
2018-05-08 11:20:00,339.22,339.84,338.95,339.12,15622.0,324.8876,325.4815,324.6291,324.7919,15622.0
2018-05-08 11:25:00,339.1,339.23,338.55,339.0,24311.0,324.7727,324.8972,324.246,324.6769,24311.0
2018-05-08 11:30:00,338.94,338.94,338.22,338.22,36021.0,324.6195,324.6195,323.9299,323.9299,36021.0
2018-05-08 11:35:00,338.2,338.54,337.0,337.3,55280.0,323.9107,324.2364,322.7614,323.0488,55280.0
2018-05-08 11:40:00,337.22,338.0,336.85,338.0,57049.0,322.9722,323.7192,322.6178,323.7192,57049.0
2018-05-08 11:45:00,337.92,338.64,337.6,338.19,27871.0,323.6426,324.3322,323.3361,323.9012,27871.0
2018-05-08 11:50:00,338.27,338.52,337.81,338.29,22889.0,323.9778,324.2172,323.5372,323.9969,22889.0
2018-05-08 11:55:00,338.13,338.21,337.29,337.36,20764.0,323.8437,323.9203,323.0392,323.1062,20764.0
2018-05-08 12:00:00,337.29,337.48,336.8,336.95,25511.0,323.0392,323.2212,322.5699,322.7136,25511.0
2018-05-08 12:05:00,337.03,337.32,336.61,337.31,33004.0,322.7902,323.0679,322.3879,323.0583,33004.0
2018-05-08 12:10:00,337.33,337.39,337.06,337.25,20875.0,323.0775,323.135,322.8189,323.0009,20875.0
2018-05-08 12:15:00,337.2,337.38,336.81,337.08,35669.0,322.953,323.1254,322.5795,322.8381,35669.0
2018-05-08 12:20:00,337.12,337.4,336.75,337.32,22049.0,322.8764,323.1445,322.522,323.0679,22049.0
2018-05-08 12:25:00,337.3,337.88,337.3,337.43,40692.0,323.0488,323.6043,323.0488,323.1733,40692.0
2018-05-08 12:30:00,337.45,338.56,337.45,338.13,26310.0,323.1924,324.2555,323.1924,323.8437,26310.0
2018-05-08 12:35:00,337.99,338.11,337.55,337.78,15907.0,323.7096,323.8245,323.2882,323.5085,15907.0
2018-05-08 12:40:00,337.88,338.18,337.61,337.88,14642.0,323.6043,323.8916,323.3457,323.6043,14642.0
2018-05-08 12:45:00,337.9,337.93,337.24,337.29,18755.0,323.6234,323.6522,322.9913,323.0392,18755.0
2018-05-08 12:50:00,337.4,337.68,336.91,337.11,20003.0,323.1445,323.4127,322.6752,322.8668,20003.0
2018-05-08 12:55:00,337.12,337.39,336.7,337.24,22174.0,322.8764,323.135,322.4741,322.9913,22174.0
2018-05-08 13:00:00,337.15,337.87,337.1,337.52,19556.0,322.9051,323.5947,322.8572,323.2595,19556.0
2018-05-08 13:05:00,337.56,337.62,337.22,337.33,12261.0,323.2978,323.3552,322.9722,323.0775,12261.0
2018-05-08 13:10:00,337.24,337.55,337.11,337.21,12659.0,322.9913,323.2882,322.8668,322.9626,12659.0
2018-05-08 13:15:00,337.21,337.31,337.04,337.18,13946.0,322.9626,323.0583,322.7998,322.9338,13946.0
2018-05-08 13:20:00,337.14,337.45,337.13,337.29,12712.0,322.8955,323.1924,322.886,323.0392,12712.0
2018-05-08 13:25:00,337.42,337.84,337.16,337.74,28442.0,323.1637,323.566,322.9147,323.4702,28442.0
2018-05-08 13:30:00,337.86,338.02,337.6,337.66,10280.0,323.5851,323.7383,323.3361,323.3936,10280.0
2018-05-08 13:35:00,337.76,337.85,337.49,337.53,13632.0,323.4893,323.5755,323.2307,323.2691,13632.0
2018-05-08 13:40:00,337.51,337.97,337.49,337.79,11946.0,323.2499,323.6905,323.2307,323.5181,11946.0
2018-05-08 13:45:00,337.91,338.36,337.91,338.24,16312.0,323.633,324.064,323.633,323.9491,16312.0
2018-05-08 13:50:00,338.12,338.6,338.07,338.36,20378.0,323.8341,324.2938,323.7862,324.064,20378.0
2018-05-08 13:55:00,338.35,338.35,337.7,337.78,18092.0,324.0544,324.0544,323.4319,323.5085,18092.0
2018-05-08 14:00:00,337.85,338.65,337.78,338.59,17625.0,323.5755,324.3417,323.5085,324.2843,17625.0
2018-05-08 14:05:00,338.58,339.16,338.35,339.1,20631.0,324.2747,324.8302,324.0544,324.7727,20631.0
2018-05-08 14:10:00,339.01,339.72,338.79,339.31,62531.0,324.6865,325.3665,324.4758,324.9738,62531.0
2018-05-08 14:15:00,339.44,339.71,339.02,339.66,37353.0,325.0984,325.3569,324.6961,325.3091,37353.0
2018-05-08 14:20:00,339.6,340.95,339.22,340.83,64957.0,325.2516,326.5446,324.8876,326.4296,64957.0
2018-05-08 14:25:00,340.82,341.94,338.76,339.18,106168.0,326.42,327.4927,324.4471,324.8493,106168.0
2018-05-08 14:30:00,339.02,339.57,338.24,339.41,58432.0,324.6961,325.2229,323.9491,325.0696,58432.0
2018-05-08 14:35:00,339.33,339.55,338.36,338.42,50246.0,324.993,325.2037,324.064,324.1214,50246.0
2018-05-08 14:40:00,338.41,338.58,337.5,338.2,51993.0,324.1119,324.2747,323.2403,323.9107,51993.0
2018-05-08 14:45:00,338.01,338.33,337.19,337.64,79126.0,323.7288,324.0353,322.9434,323.3744,79126.0
2018-05-08 14:50:00,337.63,337.99,337.04,337.57,90368.0,323.3648,323.7096,322.7998,323.3074,90368.0
2018-05-08 14:55:00,337.67,338.0,337.31,337.32,31457.0,323.4031,323.7192,323.0583,323.0679,31457.0
2018-05-08 15:00:00,337.44,337.94,336.84,337.86,43447.0,323.1829,323.6617,322.6082,323.5851,43447.0
2018-05-08 15:05:00,337.89,338.14,337.5,337.56,32290.0,323.6138,323.8533,323.2403,323.2978,32290.0
2018-05-08 15:10:00,337.56,338.6,337.37,338.45,54563.0,323.2978,324.2938,323.1158,324.1502,54563.0
2018-05-08 15:15:00,338.45,338.61,338.19,338.39,34912.0,324.1502,324.3034,323.9012,324.0927,34912.0
2018-05-08 15:20:00,338.46,338.87,338.33,338.42,41735.0,324.1598,324.5524,324.0353,324.1214,41735.0
2018-05-08 15:25:00,338.44,338.91,338.4,338.6,34616.0,324.1406,324.5907,324.1023,324.2938,34616.0
2018-05-08 15:30:00,338.6,339.0,338.48,338.6,26931.0,324.2938,324.6769,324.1789,324.2938,26931.0
2018-05-08 15:35:00,338.68,338.9,338.63,338.64,32967.0,324.3705,324.5812,324.3226,324.3322,32967.0
2018-05-08 15:40:00,338.65,339.1,338.58,338.63,31709.0,324.3417,324.7727,324.2747,324.3226,31709.0
2018-05-08 15:45:00,338.57,338.58,338.11,338.28,61443.0,324.2651,324.2747,323.8245,323.9874,61443.0
2018-05-08 15:50:00,338.31,338.93,338.13,338.14,46126.0,324.0161,324.6099,323.8437,323.8533,46126.0
2018-05-08 15:55:00,338.14,338.52,338.12,338.48,96609.0,323.8533,324.2172,323.8341,324.1789,96609.0
2018-05-09 09:30:00,339.63,341.02,339.49,340.42,121162.0,325.2803,326.6116,325.1462,326.0369,121162.0
2018-05-09 09:35:00,340.42,341.84,338.61,338.96,92816.0,326.0369,327.397,324.3034,324.6386,92816.0
2018-05-09 09:40:00,339.09,339.4,338.57,338.89,79065.0,324.7631,325.06,324.2651,324.5716,79065.0
2018-05-09 09:45:00,338.98,339.96,338.81,339.48,59900.0,324.6578,325.5964,324.495,325.1367,59900.0
2018-05-09 09:50:00,339.54,340.2,339.07,340.07,67786.0,325.1941,325.8262,324.744,325.7017,67786.0
2018-05-09 09:55:00,339.97,339.97,339.21,339.46,33191.0,325.606,325.606,324.8781,325.1175,33191.0
2018-05-09 10:00:00,339.47,339.61,338.76,339.23,58054.0,325.1271,325.2612,324.4471,324.8972,58054.0
2018-05-09 10:05:00,339.21,339.83,338.9,339.74,30859.0,324.8781,325.4719,324.5812,325.3857,30859.0
2018-05-09 10:10:00,339.69,340.44,339.53,340.32,22328.0,325.3378,326.0561,325.1846,325.9412,22328.0
2018-05-09 10:15:00,340.27,340.29,339.43,339.97,18314.0,325.8933,325.9124,325.0888,325.606,18314.0
2018-05-09 10:20:00,339.87,340.16,339.77,339.78,11230.0,325.5102,325.7879,325.4144,325.424,11230.0
2018-05-09 10:25:00,339.83,339.97,339.37,339.53,16717.0,325.4719,325.606,325.0313,325.1846,16717.0
2018-05-09 10:30:00,339.61,340.1,339.36,339.48,25017.0,325.2612,325.7305,325.0217,325.1367,25017.0
2018-05-09 10:35:00,339.55,340.2,339.54,340.2,13938.0,325.2037,325.8262,325.1941,325.8262,13938.0
2018-05-09 10:40:00,340.17,340.89,340.02,340.77,42326.0,325.7975,326.4871,325.6538,326.3722,42326.0
2018-05-09 10:45:00,340.85,341.19,340.44,341.02,27179.0,326.4488,326.7744,326.0561,326.6116,27179.0
2018-05-09 10:50:00,341.05,341.2,340.04,340.04,21479.0,326.6403,326.784,325.673,325.673,21479.0
2018-05-09 10:55:00,340.1,340.44,339.93,340.14,26422.0,325.7305,326.0561,325.5677,325.7688,26422.0
2018-05-09 11:00:00,340.2,340.65,339.8,339.84,32721.0,325.8262,326.2572,325.4431,325.4815,32721.0
2018-05-09 11:05:00,339.87,340.04,339.3,339.91,31712.0,325.5102,325.673,324.9643,325.5485,31712.0
2018-05-09 11:10:00,339.87,340.13,339.62,340.0,22856.0,325.5102,325.7592,325.2707,325.6347,22856.0
2018-05-09 11:15:00,339.9,340.71,339.73,340.59,25086.0,325.5389,326.3147,325.3761,326.1998,25086.0
2018-05-09 11:20:00,340.63,341.24,340.46,340.94,23442.0,326.2381,326.8223,326.0753,326.535,23442.0
2018-05-09 11:25:00,340.98,341.0,340.55,340.82,11119.0,326.5733,326.5924,326.1615,326.42,11119.0
2018-05-09 11:30:00,340.78,340.78,340.33,340.48,15068.0,326.3817,326.3817,325.9507,326.0944,15068.0
2018-05-09 11:35:00,340.51,340.54,340.11,340.5,13203.0,326.1231,326.1519,325.74,326.1136,13203.0
2018-05-09 11:40:00,340.5,340.96,340.31,340.93,18137.0,326.1136,326.5541,325.9316,326.5254,18137.0
2018-05-09 11:45:00,340.87,340.95,340.56,340.82,8623.0,326.4679,326.5446,326.171,326.42,8623.0
2018-05-09 11:50:00,340.88,340.88,340.54,340.74,12808.0,326.4775,326.4775,326.1519,326.3434,12808.0
2018-05-09 11:55:00,340.85,341.37,340.85,341.12,22560.0,326.4488,326.9468,326.4488,326.7074,22560.0
2018-05-09 12:00:00,341.18,341.75,341.05,341.23,32134.0,326.7648,327.3108,326.6403,326.8127,32134.0
2018-05-09 12:05:00,341.22,341.42,341.11,341.29,13310.0,326.8031,326.9947,326.6978,326.8702,13310.0
2018-05-09 12:10:00,341.23,341.5,341.14,341.39,10251.0,326.8127,327.0713,326.7265,326.966,10251.0
2018-05-09 12:15:00,341.41,341.64,341.41,341.56,16964.0,326.9851,327.2054,326.9851,327.1288,16964.0
2018-05-09 12:20:00,341.58,342.29,341.54,342.04,77953.0,327.1479,327.8279,327.1096,327.5885,77953.0
2018-05-09 12:25:00,341.98,343.05,341.98,342.4,51935.0,327.531,328.5558,327.531,327.9333,51935.0
2018-05-09 12:30:00,342.45,342.73,342.23,342.51,22924.0,327.9812,328.2493,327.7705,328.0386,22924.0
2018-05-09 12:35:00,342.5,342.88,342.49,342.73,20349.0,328.0291,328.393,328.0195,328.2493,20349.0
2018-05-09 12:40:00,342.73,343.45,342.63,343.41,29799.0,328.2493,328.9389,328.1536,328.9006,29799.0
2018-05-09 12:45:00,343.37,344.78,343.37,344.58,99244.0,328.8623,330.2127,328.8623,330.0212,99244.0
2018-05-09 12:50:00,344.5,344.66,343.6,344.4,57329.0,329.9446,330.0978,329.0826,329.8488,57329.0
2018-05-09 12:55:00,344.33,344.9,344.31,344.88,56525.0,329.7817,330.3277,329.7626,330.3085,56525.0
2018-05-09 13:00:00,344.9,345.32,344.81,344.89,94047.0,330.3277,330.7299,330.2415,330.3181,94047.0
2018-05-09 13:05:00,344.88,344.88,344.03,344.63,81800.0,330.3085,330.3085,329.4944,330.0691,81800.0
2018-05-09 13:10:00,344.62,344.87,344.57,344.82,32169.0,330.0595,330.2989,330.0116,330.251,32169.0
2018-05-09 13:15:00,344.85,344.87,344.23,344.34,36205.0,330.2798,330.2989,329.686,329.7913,36205.0
2018-05-09 13:20:00,344.42,345.37,344.31,345.1,57415.0,329.8679,330.7778,329.7626,330.5192,57415.0
2018-05-09 13:25:00,345.13,345.97,344.9,345.69,45002.0,330.5479,331.3525,330.3277,331.0843,45002.0
2018-05-09 13:30:00,345.68,345.97,345.67,345.77,39023.0,331.0747,331.3525,331.0651,331.1609,39023.0
2018-05-09 13:35:00,345.79,345.96,345.53,345.91,37972.0,331.1801,331.3429,330.931,331.295,37972.0
2018-05-09 13:40:00,345.87,346.38,345.84,346.25,82327.0,331.2567,331.7451,331.2279,331.6206,82327.0
2018-05-09 13:45:00,346.3,346.93,346.23,346.91,48207.0,331.6685,332.2719,331.6015,332.2527,48207.0
2018-05-09 13:50:00,346.82,346.9,346.21,346.47,32412.0,332.1665,332.2432,331.5823,331.8313,32412.0
2018-05-09 13:55:00,346.5,346.59,346.13,346.36,29230.0,331.8601,331.9463,331.5057,331.726,29230.0
2018-05-09 14:00:00,346.38,346.46,345.87,346.05,26754.0,331.7451,331.8218,331.2567,331.4291,26754.0
2018-05-09 14:05:00,346.04,346.18,345.82,346.18,31689.0,331.4195,331.5536,331.2088,331.5536,31689.0
2018-05-09 14:10:00,346.11,346.46,346.06,346.11,30329.0,331.4865,331.8218,331.4387,331.4865,30329.0
2018-05-09 14:15:00,346.14,346.24,345.65,345.83,33856.0,331.5153,331.611,331.046,331.2184,33856.0
2018-05-09 14:20:00,345.89,345.96,345.16,345.34,57966.0,331.2758,331.3429,330.5767,330.7491,57966.0
2018-05-09 14:25:00,345.28,345.35,343.8,343.81,91198.0,330.6916,330.7587,329.2741,329.2837,91198.0
2018-05-09 14:30:00,343.81,345.0,343.81,345.0,35471.0,329.2837,330.4234,329.2837,330.4234,35471.0
2018-05-09 14:35:00,344.99,345.1,344.23,344.4,30822.0,330.4139,330.5192,329.686,329.8488,30822.0
2018-05-09 14:40:00,344.36,344.56,344.13,344.37,22218.0,329.8105,330.002,329.5902,329.8201,22218.0
2018-05-09 14:45:00,344.31,344.42,344.14,344.41,18110.0,329.7626,329.8679,329.5998,329.8584,18110.0
2018-05-09 14:50:00,344.46,344.88,344.45,344.52,42298.0,329.9063,330.3085,329.8967,329.9637,42298.0
2018-05-09 14:55:00,344.47,345.04,344.38,344.94,27261.0,329.9158,330.4617,329.8296,330.366,27261.0
2018-05-09 15:00:00,344.9,344.95,344.27,344.31,29361.0,330.3277,330.3756,329.7243,329.7626,29361.0
2018-05-09 15:05:00,344.34,344.7,344.19,344.46,20330.0,329.7913,330.1361,329.6477,329.9063,20330.0
2018-05-09 15:10:00,344.49,344.52,344.2,344.26,25249.0,329.935,329.9637,329.6572,329.7147,25249.0
2018-05-09 15:15:00,344.2,344.56,344.2,344.32,43291.0,329.6572,330.002,329.6572,329.7722,43291.0
2018-05-09 15:20:00,344.37,345.05,344.35,344.91,33318.0,329.8201,330.4713,329.8009,330.3372,33318.0
2018-05-09 15:25:00,344.95,344.95,344.5,344.63,20648.0,330.3756,330.3756,329.9446,330.0691,20648.0
2018-05-09 15:30:00,344.71,344.91,344.39,344.44,26327.0,330.1457,330.3372,329.8392,329.8871,26327.0
2018-05-09 15:35:00,344.5,344.64,344.17,344.17,28200.0,329.9446,330.0786,329.6285,329.6285,28200.0
2018-05-09 15:40:00,344.15,344.18,343.98,344.01,51254.0,329.6094,329.6381,329.4465,329.4753,51254.0
2018-05-09 15:45:00,343.98,344.22,343.98,344.09,53562.0,329.4465,329.6764,329.4465,329.5519,53562.0
2018-05-09 15:50:00,344.12,344.2,343.97,344.12,54431.0,329.5806,329.6572,329.437,329.5806,54431.0
2018-05-09 15:55:00,344.09,344.66,344.01,344.56,143094.0,329.5519,330.0978,329.4753,330.002,143094.0
2018-05-10 09:30:00,343.99,345.3,343.55,344.61,128758.0,331.0935,332.3544,330.67,331.6902,128758.0
2018-05-10 09:35:00,344.59,345.98,344.48,345.47,87081.0,331.671,333.0089,331.5651,332.518,87081.0
2018-05-10 09:40:00,345.56,346.47,345.46,346.31,62825.0,332.6046,333.4805,332.5084,333.3265,62825.0
2018-05-10 09:45:00,346.32,346.54,345.09,345.09,66446.0,333.3361,333.5479,332.1522,332.1522,66446.0
2018-05-10 09:50:00,345.03,345.74,345.03,345.4,38123.0,332.0945,332.7779,332.0945,332.4506,38123.0
2018-05-10 09:55:00,345.28,345.76,345.25,345.56,31391.0,332.3351,332.7971,332.3062,332.6046,31391.0
2018-05-10 10:00:00,345.65,347.31,345.4,347.0,75129.0,332.6912,334.289,332.4506,333.9906,75129.0
2018-05-10 10:05:00,347.0,347.48,346.6,347.38,64703.0,333.9906,334.4526,333.6056,334.3564,64703.0
2018-05-10 10:10:00,347.37,347.37,346.54,346.67,40159.0,334.3468,334.3468,333.5479,333.673,40159.0
2018-05-10 10:15:00,346.66,346.98,346.53,346.57,49964.0,333.6634,333.9714,333.5383,333.5768,49964.0
2018-05-10 10:20:00,346.53,346.54,345.12,345.3,56009.0,333.5383,333.5479,332.1811,332.3544,56009.0
2018-05-10 10:25:00,345.34,346.58,345.28,346.58,54620.0,332.3929,333.5864,332.3351,333.5864,54620.0
2018-05-10 10:30:00,346.5,346.5,345.75,346.24,41865.0,333.5094,333.5094,332.7875,333.2591,41865.0
2018-05-10 10:35:00,346.25,346.74,345.96,346.03,42057.0,333.2688,333.7404,332.9896,333.057,42057.0
2018-05-10 10:40:00,345.94,347.11,345.94,346.86,53017.0,332.9704,334.0965,332.9704,333.8559,53017.0
2018-05-10 10:45:00,346.83,347.53,346.72,347.52,44471.0,333.827,334.5008,333.7211,334.4911,44471.0
2018-05-10 10:50:00,347.5,347.98,347.21,347.89,44184.0,334.4719,334.9339,334.1928,334.8473,44184.0
2018-05-10 10:55:00,347.86,348.44,347.84,348.19,79368.0,334.8184,335.3766,334.7991,335.136,79368.0
2018-05-10 11:00:00,348.25,348.57,348.14,348.32,53461.0,335.1938,335.5018,335.0879,335.2611,53461.0
2018-05-10 11:05:00,348.35,348.37,347.42,347.54,32293.0,335.29,335.3093,334.3949,334.5104,32293.0
2018-05-10 11:10:00,347.55,348.0,347.51,348.0,22240.0,334.52,334.9531,334.4815,334.9531,22240.0
2018-05-10 11:15:00,348.11,348.3,347.74,347.79,15842.0,335.059,335.2419,334.7029,334.751,15842.0
2018-05-10 11:20:00,347.78,348.15,347.74,347.94,14184.0,334.7414,335.0975,334.7029,334.8954,14184.0
2018-05-10 11:25:00,347.94,348.21,346.96,346.99,26029.0,334.8954,335.1553,333.9521,333.981,26029.0
2018-05-10 11:30:00,346.96,346.96,346.22,346.5,47733.0,333.9521,333.9521,333.2399,333.5094,47733.0
2018-05-10 11:35:00,346.48,346.81,346.38,346.49,19556.0,333.4901,333.8078,333.3939,333.4998,19556.0
2018-05-10 11:40:00,346.51,346.61,346.06,346.11,25177.0,333.519,333.6153,333.0859,333.134,25177.0
2018-05-10 11:45:00,346.06,346.43,345.9,346.24,20982.0,333.0859,333.442,332.9319,333.2591,20982.0
2018-05-10 11:50:00,346.28,346.28,345.72,345.74,19901.0,333.2976,333.2976,332.7586,332.7779,19901.0
2018-05-10 11:55:00,345.74,346.02,345.55,345.86,39906.0,332.7779,333.0474,332.595,332.8934,39906.0
2018-05-10 12:00:00,345.93,346.01,345.66,345.85,26790.0,332.9607,333.0377,332.7009,332.8837,26790.0
2018-05-10 12:05:00,345.83,346.42,345.77,346.32,39246.0,332.8645,333.4324,332.8067,333.3361,39246.0
2018-05-10 12:10:00,346.37,346.61,346.1,346.12,34646.0,333.3843,333.6153,333.1244,333.1436,34646.0
2018-05-10 12:15:00,346.06,346.38,345.94,346.31,30696.0,333.0859,333.3939,332.9704,333.3265,30696.0
2018-05-10 12:20:00,346.33,346.33,345.94,346.05,14917.0,333.3458,333.3458,332.9704,333.0763,14917.0
2018-05-10 12:25:00,345.99,346.34,345.74,345.75,28981.0,333.0185,333.3554,332.7779,332.7875,28981.0
2018-05-10 12:30:00,345.79,345.8,345.47,345.5,24909.0,332.826,332.8356,332.518,332.5469,24909.0
2018-05-10 12:35:00,345.46,345.75,345.46,345.67,12891.0,332.5084,332.7875,332.5084,332.7105,12891.0
2018-05-10 12:40:00,345.64,345.8,345.47,345.66,11810.0,332.6816,332.8356,332.518,332.7009,11810.0
2018-05-10 12:45:00,345.71,345.96,345.67,345.92,21221.0,332.749,332.9896,332.7105,332.9511,21221.0
2018-05-10 12:50:00,345.93,346.05,345.89,345.98,17350.0,332.9607,333.0763,332.9222,333.0089,17350.0
2018-05-10 12:55:00,345.93,346.01,345.59,345.67,13229.0,332.9607,333.0377,332.6335,332.7105,13229.0
2018-05-10 13:00:00,345.68,346.08,345.59,345.9,12558.0,332.7201,333.1051,332.6335,332.9319,12558.0
2018-05-10 13:05:00,345.97,346.14,345.87,346.0,15655.0,332.9992,333.1629,332.903,333.0281,15655.0
2018-05-10 13:10:00,346.0,346.06,345.44,345.5,33114.0,333.0281,333.0859,332.4891,332.5469,33114.0
2018-05-10 13:15:00,345.57,345.8,345.5,345.5,10043.0,332.6142,332.8356,332.5469,332.5469,10043.0
2018-05-10 13:20:00,345.4,345.52,345.17,345.52,32772.0,332.4506,332.5661,332.2292,332.5661,32772.0
2018-05-10 13:25:00,345.49,345.6,344.4,344.5,50965.0,332.5372,332.6431,331.4881,331.5844,50965.0
2018-05-10 13:30:00,344.55,345.25,344.54,344.77,25154.0,331.6325,332.3062,331.6229,331.8442,25154.0
2018-05-10 13:35:00,344.82,344.92,344.51,344.51,14433.0,331.8924,331.9886,331.594,331.594,14433.0
2018-05-10 13:40:00,344.62,344.63,343.75,343.86,44475.0,331.6999,331.7095,330.8625,330.9684,44475.0
2018-05-10 13:45:00,343.8,343.95,343.35,343.54,28135.0,330.9106,331.055,330.4775,330.6604,28135.0
2018-05-10 13:50:00,343.5,343.65,343.01,343.58,38409.0,330.6219,330.7662,330.1502,330.6989,38409.0
2018-05-10 13:55:00,343.49,343.96,343.1,343.74,24707.0,330.6122,331.0646,330.2368,330.8529,24707.0
2018-05-10 14:00:00,343.8,344.13,343.41,344.01,24621.0,330.9106,331.2282,330.5352,331.1127,24621.0
2018-05-10 14:05:00,344.13,344.52,344.05,344.44,28103.0,331.2282,331.6036,331.1512,331.5266,28103.0
2018-05-10 14:10:00,344.34,344.45,344.15,344.32,19783.0,331.4304,331.5362,331.2475,331.4111,19783.0
2018-05-10 14:15:00,344.36,344.4,344.16,344.38,24374.0,331.4496,331.4881,331.2571,331.4689,24374.0
2018-05-10 14:20:00,344.3,344.53,343.79,343.84,28189.0,331.3919,331.6132,330.901,330.9491,28189.0
2018-05-10 14:25:00,343.83,344.01,343.45,344.01,19990.0,330.9395,331.1127,330.5737,331.1127,19990.0
2018-05-10 14:30:00,344.01,344.15,343.61,343.8,12375.0,331.1127,331.2475,330.7277,330.9106,12375.0
2018-05-10 14:35:00,343.69,343.7,342.76,342.83,32918.0,330.8047,330.8144,329.9096,329.977,32918.0
2018-05-10 14:40:00,342.8,342.89,342.41,342.79,52070.0,329.9481,330.0347,329.5727,329.9385,52070.0
2018-05-10 14:45:00,342.73,343.69,342.73,343.58,30095.0,329.8807,330.8047,329.8807,330.6989,30095.0
2018-05-10 14:50:00,343.52,343.73,343.35,343.44,23705.0,330.6411,330.8432,330.4775,330.5641,23705.0
2018-05-10 14:55:00,343.44,343.76,343.27,343.76,12247.0,330.5641,330.8721,330.4005,330.8721,12247.0
2018-05-10 15:00:00,343.84,344.05,343.48,343.57,27105.0,330.9491,331.1512,330.6026,330.6892,27105.0
2018-05-10 15:05:00,343.53,343.94,343.53,343.76,17294.0,330.6507,331.0454,330.6507,330.8721,17294.0
2018-05-10 15:10:00,343.83,343.89,343.53,343.89,30804.0,330.9395,330.9972,330.6507,330.9972,30804.0
2018-05-10 15:15:00,343.89,344.05,343.63,343.8,26850.0,330.9972,331.1512,330.747,330.9106,26850.0
2018-05-10 15:20:00,343.79,344.15,343.79,344.02,21461.0,330.901,331.2475,330.901,331.1224,21461.0
2018-05-10 15:25:00,343.99,344.17,343.9,344.17,22115.0,331.0935,331.2667,331.0069,331.2667,22115.0
2018-05-10 15:30:00,344.06,344.18,343.93,344.01,24345.0,331.1609,331.2764,331.0357,331.1127,24345.0
2018-05-10 15:35:00,343.99,344.17,343.91,343.95,19700.0,331.0935,331.2667,331.0165,331.055,19700.0
2018-05-10 15:40:00,343.94,344.22,343.9,344.04,31100.0,331.0454,331.3149,331.0069,331.1416,31100.0
2018-05-10 15:45:00,344.06,344.15,343.78,343.83,43779.0,331.1609,331.2475,330.8914,330.9395,43779.0
2018-05-10 15:50:00,343.87,344.15,343.51,343.51,45600.0,330.978,331.2475,330.6315,330.6315,45600.0
2018-05-10 15:55:00,343.54,344.16,343.32,344.04,108172.0,330.6604,331.2571,330.4486,331.1416,108172.0
2018-05-11 09:30:00,343.77,344.47,343.51,344.33,57108.0,330.8817,331.5555,330.6315,331.4207,57108.0
2018-05-11 09:35:00,344.5,344.93,344.08,344.51,35698.0,331.5844,331.9982,331.1801,331.594,35698.0
2018-05-11 09:40:00,344.36,344.54,343.9,344.39,23094.0,331.4496,331.6229,331.0069,331.4785,23094.0
2018-05-11 09:45:00,344.39,344.58,343.7,343.71,35132.0,331.4785,331.6614,330.8144,330.824,35132.0
2018-05-11 09:50:00,343.75,344.0,343.32,343.66,29670.0,330.8625,331.1031,330.4486,330.7759,29670.0
2018-05-11 09:55:00,343.62,343.94,343.27,343.68,23337.0,330.7374,331.0454,330.4005,330.7951,23337.0
2018-05-11 10:00:00,343.8,344.58,343.67,344.53,38303.0,330.9106,331.6614,330.7855,331.6132,38303.0
2018-05-11 10:05:00,344.56,344.9,344.42,344.9,31541.0,331.6421,331.9694,331.5074,331.9694,31541.0
2018-05-11 10:10:00,344.89,345.42,344.51,344.86,42464.0,331.9597,332.4699,331.594,331.9309,42464.0
2018-05-11 10:15:00,344.8,344.85,344.24,344.27,27233.0,331.8731,331.9212,331.3341,331.363,27233.0
2018-05-11 10:20:00,344.33,345.07,344.33,344.84,25674.0,331.4207,332.133,331.4207,331.9116,25674.0
2018-05-11 10:25:00,344.88,345.0,344.47,344.55,10318.0,331.9501,332.0656,331.5555,331.6325,10318.0
2018-05-11 10:30:00,344.53,344.7,344.21,344.55,15343.0,331.6132,331.7769,331.3052,331.6325,15343.0
2018-05-11 10:35:00,344.49,344.97,344.48,344.82,12834.0,331.5747,332.0367,331.5651,331.8924,12834.0
2018-05-11 10:40:00,344.75,344.81,344.58,344.75,6876.0,331.825,331.8827,331.6614,331.825,6876.0
2018-05-11 10:45:00,344.78,344.86,344.3,344.4,14895.0,331.8539,331.9309,331.3919,331.4881,14895.0
2018-05-11 10:50:00,344.36,344.78,344.3,344.75,13091.0,331.4496,331.8539,331.3919,331.825,13091.0
2018-05-11 10:55:00,344.7,344.7,344.48,344.52,8111.0,331.7769,331.7769,331.5651,331.6036,8111.0
2018-05-11 11:00:00,344.61,344.84,344.44,344.75,11058.0,331.6902,331.9116,331.5266,331.825,11058.0
2018-05-11 11:05:00,344.77,344.82,344.28,344.28,14164.0,331.8442,331.8924,331.3726,331.3726,14164.0
2018-05-11 11:10:00,344.31,344.56,344.2,344.28,14323.0,331.4015,331.6421,331.2956,331.3726,14323.0
2018-05-11 11:15:00,344.33,344.37,343.75,343.88,17239.0,331.4207,331.4592,330.8625,330.9876,17239.0
2018-05-11 11:20:00,343.88,344.04,343.75,343.89,16433.0,330.9876,331.1416,330.8625,330.9972,16433.0
2018-05-11 11:25:00,343.9,343.98,343.77,343.82,13904.0,331.0069,331.0839,330.8817,330.9299,13904.0
2018-05-11 11:30:00,343.83,344.04,343.71,343.72,19848.0,330.9395,331.1416,330.824,330.8336,19848.0
2018-05-11 11:35:00,343.72,344.02,343.39,343.42,27051.0,330.8336,331.1224,330.516,330.5449,27051.0
2018-05-11 11:40:00,343.43,343.59,343.31,343.44,11717.0,330.5545,330.7085,330.439,330.5641,11717.0
2018-05-11 11:45:00,343.43,343.5,342.93,343.02,28757.0,330.5545,330.6219,330.0732,330.1598,28757.0
2018-05-11 11:50:00,342.98,343.55,342.98,343.11,15249.0,330.1213,330.67,330.1213,330.2465,15249.0
2018-05-11 11:55:00,343.1,343.1,342.35,342.4,22758.0,330.2368,330.2368,329.515,329.5631,22758.0
2018-05-11 12:00:00,342.39,343.67,342.35,343.66,21200.0,329.5535,330.7855,329.515,330.7759,21200.0
2018-05-11 12:05:00,343.68,343.98,343.51,343.68,21537.0,330.7951,331.0839,330.6315,330.7951,21537.0
2018-05-11 12:10:00,343.64,343.64,342.83,342.9,20033.0,330.7566,330.7566,329.977,330.0443,20033.0
2018-05-11 12:15:00,342.72,342.81,342.51,342.68,12119.0,329.8711,329.9577,329.669,329.8326,12119.0
2018-05-11 12:20:00,342.6,342.65,342.04,342.15,18536.0,329.7556,329.8037,329.2166,329.3225,18536.0
2018-05-11 12:25:00,342.2,342.57,341.62,342.49,37224.0,329.3706,329.7267,328.8123,329.6497,37224.0
2018-05-11 12:30:00,342.51,342.51,342.03,342.21,38731.0,329.669,329.669,329.207,329.3802,38731.0
2018-05-11 12:35:00,342.16,342.16,341.61,341.83,15272.0,329.3321,329.3321,328.8027,329.0145,15272.0
2018-05-11 12:40:00,341.89,341.98,341.73,341.79,11504.0,329.0722,329.1588,328.9182,328.976,11504.0
2018-05-11 12:45:00,341.74,342.49,341.7,342.4,22929.0,328.9278,329.6497,328.8893,329.5631,22929.0
2018-05-11 12:50:00,342.4,342.75,342.4,342.75,12571.0,329.5631,329.9,329.5631,329.9,12571.0
2018-05-11 12:55:00,342.67,342.9,342.61,342.61,11839.0,329.823,330.0443,329.7652,329.7652,11839.0
2018-05-11 13:00:00,342.65,342.65,342.37,342.4,8692.0,329.8037,329.8037,329.5342,329.5631,8692.0
2018-05-11 13:05:00,342.39,342.77,342.39,342.5,11683.0,329.5535,329.9192,329.5535,329.6593,11683.0
2018-05-11 13:10:00,342.55,342.71,342.42,342.42,10655.0,329.7075,329.8615,329.5823,329.5823,10655.0
2018-05-11 13:15:00,342.45,342.64,342.17,342.21,10236.0,329.6112,329.7941,329.3417,329.3802,10236.0
2018-05-11 13:20:00,342.26,342.38,342.25,342.25,5538.0,329.4283,329.5438,329.4187,329.4187,5538.0
2018-05-11 13:25:00,342.15,342.45,342.15,342.33,6422.0,329.3225,329.6112,329.3225,329.4957,6422.0
2018-05-11 13:30:00,342.27,342.31,341.85,341.85,13261.0,329.438,329.4765,329.0337,329.0337,13261.0
2018-05-11 13:35:00,341.88,341.89,341.45,341.45,19804.0,329.0626,329.0722,328.6487,328.6487,19804.0
2018-05-11 13:40:00,341.4,341.45,341.05,341.16,15338.0,328.6006,328.6487,328.2637,328.3696,15338.0
2018-05-11 13:45:00,341.14,341.54,341.14,341.33,17364.0,328.3503,328.7353,328.3503,328.5332,17364.0
2018-05-11 13:50:00,341.35,342.0,341.22,341.88,17359.0,328.5525,329.1781,328.4273,329.0626,17359.0
2018-05-11 13:55:00,341.94,342.0,341.66,341.82,8036.0,329.1203,329.1781,328.8508,329.0048,8036.0
2018-05-11 14:00:00,341.8,342.13,341.79,341.82,11775.0,328.9856,329.3032,328.976,329.0048,11775.0
2018-05-11 14:05:00,341.89,341.91,341.71,341.71,10948.0,329.0722,329.0915,328.899,328.899,10948.0
2018-05-11 14:10:00,341.68,342.13,341.55,341.7,24830.0,328.8701,329.3032,328.745,328.8893,24830.0
2018-05-11 14:15:00,341.77,342.26,341.69,342.25,11975.0,328.9567,329.4283,328.8797,329.4187,11975.0
2018-05-11 14:20:00,342.27,342.56,342.25,342.48,11018.0,329.438,329.7171,329.4187,329.6401,11018.0
2018-05-11 14:25:00,342.44,342.51,342.26,342.34,9535.0,329.6016,329.669,329.4283,329.5053,9535.0
2018-05-11 14:30:00,342.25,342.42,342.24,342.36,9817.0,329.4187,329.5823,329.4091,329.5246,9817.0
2018-05-11 14:35:00,342.32,342.46,342.16,342.26,14153.0,329.4861,329.6208,329.3321,329.4283,14153.0
2018-05-11 14:40:00,342.31,342.37,341.97,341.99,17896.0,329.4765,329.5342,329.1492,329.1685,17896.0
2018-05-11 14:45:00,342.02,342.5,341.96,342.5,8038.0,329.1973,329.6593,329.1396,329.6593,8038.0
2018-05-11 14:50:00,342.42,342.6,342.1,342.21,9419.0,329.5823,329.7556,329.2743,329.3802,9419.0
2018-05-11 14:55:00,342.23,342.5,342.01,342.38,13473.0,329.3995,329.6593,329.1877,329.5438,13473.0
2018-05-11 15:00:00,342.45,342.7,342.37,342.37,10784.0,329.6112,329.8518,329.5342,329.5342,10784.0
2018-05-11 15:05:00,342.42,342.78,342.33,342.6,8775.0,329.5823,329.9288,329.4957,329.7556,8775.0
2018-05-11 15:10:00,342.59,342.74,342.42,342.52,10154.0,329.746,329.8903,329.5823,329.6786,10154.0
2018-05-11 15:15:00,342.48,342.51,342.25,342.33,9053.0,329.6401,329.669,329.4187,329.4957,9053.0
2018-05-11 15:20:00,342.31,342.35,342.14,342.33,16646.0,329.4765,329.515,329.3128,329.4957,16646.0
2018-05-11 15:25:00,342.35,342.58,342.33,342.53,48241.0,329.515,329.7363,329.4957,329.6882,48241.0
2018-05-11 15:30:00,342.51,342.64,342.24,342.52,17098.0,329.669,329.7941,329.4091,329.6786,17098.0
2018-05-11 15:35:00,342.54,342.87,342.54,342.78,24148.0,329.6978,330.0155,329.6978,329.9288,24148.0
2018-05-11 15:40:00,342.72,342.72,342.04,342.11,19550.0,329.8711,329.8711,329.2166,329.284,19550.0
2018-05-11 15:45:00,342.11,342.3,341.74,342.21,43287.0,329.284,329.4668,328.9278,329.3802,43287.0
2018-05-11 15:50:00,342.25,342.44,341.66,341.77,32186.0,329.4187,329.6016,328.8508,328.9567,32186.0
2018-05-11 15:55:00,341.78,342.42,341.72,342.32,100678.0,328.9663,329.5823,328.9086,329.4861,100678.0
2018-05-14 09:30:00,344.0,346.25,343.91,345.92,133809.0,331.1031,333.2688,331.0165,332.9511,133809.0
2018-05-14 09:35:00,345.92,347.74,345.79,347.27,124994.0,332.9511,334.7029,332.826,334.2505,124994.0
2018-05-14 09:40:00,347.22,347.68,346.68,346.98,42832.0,334.2024,334.6451,333.6826,333.9714,42832.0
2018-05-14 09:45:00,347.01,347.2,345.62,345.7,40448.0,334.0003,334.1831,332.6624,332.7394,40448.0
2018-05-14 09:50:00,345.75,345.85,345.05,345.22,45924.0,332.7875,332.8837,332.1137,332.2774,45924.0
2018-05-14 09:55:00,345.22,345.87,344.52,344.83,39942.0,332.2774,332.903,331.6036,331.902,39942.0
2018-05-14 10:00:00,345.03,345.37,344.88,345.05,18691.0,332.0945,332.4217,331.9501,332.1137,18691.0
2018-05-14 10:05:00,345.11,345.11,344.38,344.82,34038.0,332.1715,332.1715,331.4689,331.8924,34038.0
2018-05-14 10:10:00,344.89,344.97,344.38,344.54,18295.0,331.9597,332.0367,331.4689,331.6229,18295.0
2018-05-14 10:15:00,344.42,344.53,344.12,344.45,19361.0,331.5074,331.6132,331.2186,331.5362,19361.0
2018-05-14 10:20:00,344.46,345.0,344.35,344.93,22291.0,331.5459,332.0656,331.44,331.9982,22291.0
2018-05-14 10:25:00,344.93,345.33,344.76,345.31,29210.0,331.9982,332.3832,331.8346,332.364,29210.0
2018-05-14 10:30:00,345.35,345.81,345.35,345.7,34290.0,332.4025,332.8452,332.4025,332.7394,34290.0
2018-05-14 10:35:00,345.7,346.15,345.45,345.48,29051.0,332.7394,333.1725,332.4987,332.5276,29051.0
2018-05-14 10:40:00,345.52,345.89,345.52,345.74,16829.0,332.5661,332.9222,332.5661,332.7779,16829.0
2018-05-14 10:45:00,345.71,345.92,345.61,345.68,14568.0,332.749,332.9511,332.6527,332.7201,14568.0
2018-05-14 10:50:00,345.78,346.13,345.74,345.91,19332.0,332.8164,333.1533,332.7779,332.9415,19332.0
2018-05-14 10:55:00,346.01,346.06,345.57,345.57,23641.0,333.0377,333.0859,332.6142,332.6142,23641.0
2018-05-14 11:00:00,345.56,345.88,345.31,345.81,25567.0,332.6046,332.9126,332.364,332.8452,25567.0
2018-05-14 11:05:00,345.8,346.28,345.8,346.22,29645.0,332.8356,333.2976,332.8356,333.2399,29645.0
2018-05-14 11:10:00,346.13,346.19,345.89,345.98,13108.0,333.1533,333.211,332.9222,333.0089,13108.0
2018-05-14 11:15:00,345.94,346.15,345.93,345.98,12192.0,332.9704,333.1725,332.9607,333.0089,12192.0
2018-05-14 11:20:00,345.98,346.24,345.86,345.97,14375.0,333.0089,333.2591,332.8934,332.9992,14375.0
2018-05-14 11:25:00,345.9,345.98,345.58,345.72,10267.0,332.9319,333.0089,332.6239,332.7586,10267.0
2018-05-14 11:30:00,345.69,346.05,345.67,345.91,9585.0,332.7297,333.0763,332.7105,332.9415,9585.0
2018-05-14 11:35:00,345.85,346.06,345.5,345.58,18214.0,332.8837,333.0859,332.5469,332.6239,18214.0
2018-05-14 11:40:00,345.5,345.51,344.88,345.0,23754.0,332.5469,332.5565,331.9501,332.0656,23754.0
2018-05-14 11:45:00,345.0,345.0,344.53,344.73,25353.0,332.0656,332.0656,331.6132,331.8057,25353.0
2018-05-14 11:50:00,344.76,345.27,344.76,345.05,16375.0,331.8346,332.3255,331.8346,332.1137,16375.0
2018-05-14 11:55:00,345.16,345.61,345.16,345.49,17883.0,332.2196,332.6527,332.2196,332.5372,17883.0
2018-05-14 12:00:00,345.42,346.25,345.3,345.94,26661.0,332.4699,333.2688,332.3544,332.9704,26661.0
2018-05-14 12:05:00,345.92,346.25,345.81,345.97,9647.0,332.9511,333.2688,332.8452,332.9992,9647.0
2018-05-14 12:10:00,346.01,346.07,345.7,345.94,9783.0,333.0377,333.0955,332.7394,332.9704,9783.0
2018-05-14 12:15:00,345.84,346.16,345.67,345.69,7941.0,332.8741,333.1821,332.7105,332.7297,7941.0
2018-05-14 12:20:00,345.65,345.73,345.39,345.54,13197.0,332.6912,332.7682,332.441,332.5854,13197.0
2018-05-14 12:25:00,345.59,345.63,345.16,345.18,11761.0,332.6335,332.672,332.2196,332.2389,11761.0
2018-05-14 12:30:00,345.2,345.76,345.2,345.7,7295.0,332.2581,332.7971,332.2581,332.7394,7295.0
2018-05-14 12:35:00,345.69,345.7,345.52,345.64,7826.0,332.7297,332.7394,332.5661,332.6816,7826.0
2018-05-14 12:40:00,345.55,345.62,345.27,345.57,18738.0,332.595,332.6624,332.3255,332.6142,18738.0
2018-05-14 12:45:00,345.55,345.89,345.45,345.48,11250.0,332.595,332.9222,332.4987,332.5276,11250.0
2018-05-14 12:50:00,345.46,345.66,345.31,345.36,10036.0,332.5084,332.7009,332.364,332.4121,10036.0
2018-05-14 12:55:00,345.3,345.37,344.97,345.03,14628.0,332.3544,332.4217,332.0367,332.0945,14628.0
2018-05-14 13:00:00,345.1,345.11,344.75,344.96,13083.0,332.1619,332.1715,331.825,332.0271,13083.0
2018-05-14 13:05:00,344.98,345.24,344.98,345.05,9357.0,332.0464,332.2966,332.0464,332.1137,9357.0
2018-05-14 13:10:00,345.01,345.18,344.65,344.65,10895.0,332.0752,332.2389,331.7287,331.7287,10895.0
2018-05-14 13:15:00,344.68,344.68,343.89,343.93,27733.0,331.7576,331.7576,330.9972,331.0357,27733.0
2018-05-14 13:20:00,344.03,344.5,343.89,344.5,18292.0,331.132,331.5844,330.9972,331.5844,18292.0
2018-05-14 13:25:00,344.46,344.85,344.38,344.75,15158.0,331.5459,331.9212,331.4689,331.825,15158.0
2018-05-14 13:30:00,344.71,345.1,344.46,344.97,16953.0,331.7865,332.1619,331.5459,332.0367,16953.0
2018-05-14 13:35:00,344.91,345.17,344.87,345.02,8416.0,331.979,332.2292,331.9405,332.0849,8416.0
2018-05-14 13:40:00,345.02,345.19,344.95,345.04,6454.0,332.0849,332.2485,332.0175,332.1041,6454.0
2018-05-14 13:45:00,345.07,345.19,345.04,345.18,5621.0,332.133,332.2485,332.1041,332.2389,5621.0
2018-05-14 13:50:00,345.16,345.27,345.09,345.15,14826.0,332.2196,332.3255,332.1522,332.21,14826.0
2018-05-14 13:55:00,345.15,345.34,344.84,344.84,8264.0,332.21,332.3929,331.9116,331.9116,8264.0
2018-05-14 14:00:00,344.8,344.81,344.36,344.53,9251.0,331.8731,331.8827,331.4496,331.6132,9251.0
2018-05-14 14:05:00,344.57,344.7,344.18,344.27,17876.0,331.6517,331.7769,331.2764,331.363,17876.0
2018-05-14 14:10:00,344.32,344.55,344.14,344.28,16969.0,331.4111,331.6325,331.2379,331.3726,16969.0
2018-05-14 14:15:00,344.35,344.36,343.93,344.17,6622.0,331.44,331.4496,331.0357,331.2667,6622.0
2018-05-14 14:20:00,344.18,344.5,344.18,344.5,8658.0,331.2764,331.5844,331.2764,331.5844,8658.0
2018-05-14 14:25:00,344.44,344.58,344.38,344.47,6104.0,331.5266,331.6614,331.4689,331.5555,6104.0
2018-05-14 14:30:00,344.46,344.61,344.38,344.53,11085.0,331.5459,331.6902,331.4689,331.6132,11085.0
2018-05-14 14:35:00,344.6,344.91,344.6,344.88,11480.0,331.6806,331.979,331.6806,331.9501,11480.0
2018-05-14 14:40:00,344.92,344.92,344.44,344.57,8702.0,331.9886,331.9886,331.5266,331.6517,8702.0
2018-05-14 14:45:00,344.65,344.75,344.44,344.57,9980.0,331.7287,331.825,331.5266,331.6517,9980.0
2018-05-14 14:50:00,344.51,344.95,344.4,344.91,7443.0,331.594,332.0175,331.4881,331.979,7443.0
2018-05-14 14:55:00,344.94,345.0,344.6,344.79,11671.0,332.0079,332.0656,331.6806,331.8635,11671.0
2018-05-14 15:00:00,344.75,344.83,344.37,344.51,11585.0,331.825,331.902,331.4592,331.594,11585.0
2018-05-14 15:05:00,344.51,344.76,344.43,344.76,8362.0,331.594,331.8346,331.517,331.8346,8362.0
2018-05-14 15:10:00,344.7,345.05,344.7,344.89,19818.0,331.7769,332.1137,331.7769,331.9597,19818.0
2018-05-14 15:15:00,344.85,344.85,344.55,344.66,15300.0,331.9212,331.9212,331.6325,331.7384,15300.0
2018-05-14 15:20:00,344.71,345.21,344.71,344.78,23593.0,331.7865,332.2677,331.7865,331.8539,23593.0
2018-05-14 15:25:00,344.82,345.0,344.7,344.78,12566.0,331.8924,332.0656,331.7769,331.8539,12566.0
2018-05-14 15:30:00,344.78,344.97,344.38,344.44,14821.0,331.8539,332.0367,331.4689,331.5266,14821.0
2018-05-14 15:35:00,344.42,344.67,344.39,344.55,17765.0,331.5074,331.748,331.4785,331.6325,17765.0
2018-05-14 15:40:00,344.56,344.59,344.39,344.48,15133.0,331.6421,331.671,331.4785,331.5651,15133.0
2018-05-14 15:45:00,344.45,344.49,344.03,344.11,34322.0,331.5362,331.5747,331.132,331.209,34322.0
2018-05-14 15:50:00,344.1,344.32,344.02,344.1,27408.0,331.1994,331.4111,331.1224,331.1994,27408.0
2018-05-14 15:55:00,344.09,344.62,344.08,344.58,80940.0,331.1897,331.6999,331.1801,331.6614,80940.0
2018-05-15 09:30:00,343.0,343.0,340.26,341.64,81150.0,330.1406,330.1406,327.5033,328.8316,81150.0
2018-05-15 09:35:00,341.66,342.87,341.66,342.12,29731.0,328.8508,330.0155,328.8508,329.2936,29731.0
2018-05-15 09:40:00,342.05,342.8,341.61,342.8,27236.0,329.2262,329.9481,328.8027,329.9481,27236.0
2018-05-15 09:45:00,342.74,343.54,342.67,343.54,28052.0,329.8903,330.6604,329.823,330.6604,28052.0
2018-05-15 09:50:00,343.41,343.67,342.82,342.92,22769.0,330.5352,330.7855,329.9673,330.0636,22769.0
2018-05-15 09:55:00,343.04,343.24,342.66,342.7,20892.0,330.1791,330.3716,329.8133,329.8518,20892.0
2018-05-15 10:00:00,342.59,342.59,341.98,342.11,39333.0,329.746,329.746,329.1588,329.284,39333.0
2018-05-15 10:05:00,342.18,342.26,341.72,341.95,29174.0,329.3513,329.4283,328.9086,329.13,29174.0
2018-05-15 10:10:00,342.01,342.2,341.54,341.75,19009.0,329.1877,329.3706,328.7353,328.9375,19009.0
2018-05-15 10:15:00,341.66,341.95,341.33,341.84,33194.0,328.8508,329.13,328.5332,329.0241,33194.0
2018-05-15 10:20:00,341.89,342.1,341.69,341.69,17175.0,329.0722,329.2743,328.8797,328.8797,17175.0
2018-05-15 10:25:00,341.66,341.73,340.8,340.8,26342.0,328.8508,328.9182,328.0231,328.0231,26342.0
2018-05-15 10:30:00,340.75,341.3,340.74,340.92,22653.0,327.975,328.5043,327.9653,328.1386,22653.0
2018-05-15 10:35:00,340.95,341.48,340.9,341.48,22514.0,328.1675,328.6776,328.1193,328.6776,22514.0
2018-05-15 10:40:00,341.44,341.46,340.79,341.07,32998.0,328.6391,328.6583,328.0135,328.283,32998.0
2018-05-15 10:45:00,341.09,341.09,340.4,340.55,22461.0,328.3022,328.3022,327.6381,327.7825,22461.0
2018-05-15 10:50:00,340.56,340.98,340.51,340.51,16567.0,327.7921,328.1963,327.744,327.744,16567.0
2018-05-15 10:55:00,340.51,341.29,340.31,341.08,22995.0,327.744,328.4947,327.5514,328.2926,22995.0
2018-05-15 11:00:00,341.07,341.83,340.77,340.88,22910.0,328.283,329.0145,327.9942,328.1001,22910.0
2018-05-15 11:05:00,340.98,341.16,340.69,340.81,17833.0,328.1963,328.3696,327.9172,328.0327,17833.0
2018-05-15 11:10:00,340.93,342.5,340.82,341.08,155427.0,328.1482,329.6593,328.0423,328.2926,155427.0
2018-05-15 11:15:00,341.03,343.82,340.92,343.74,117030.0,328.2445,330.9299,328.1386,330.8529,117030.0
2018-05-15 11:20:00,343.84,343.85,342.74,343.35,47716.0,330.9491,330.9587,329.8903,330.4775,47716.0
2018-05-15 11:25:00,343.33,343.33,341.82,342.07,54260.0,330.4582,330.4582,329.0048,329.2455,54260.0
2018-05-15 11:30:00,342.07,342.52,342.04,342.17,14931.0,329.2455,329.6786,329.2166,329.3417,14931.0
2018-05-15 11:35:00,342.14,342.48,342.14,342.33,11131.0,329.3128,329.6401,329.3128,329.4957,11131.0
2018-05-15 11:40:00,342.33,342.43,341.76,341.92,26372.0,329.4957,329.592,328.9471,329.1011,26372.0
2018-05-15 11:45:00,341.86,342.11,341.49,342.08,13798.0,329.0433,329.284,328.6872,329.2551,13798.0
2018-05-15 11:50:00,342.02,342.19,341.83,342.14,12705.0,329.1973,329.361,329.0145,329.3128,12705.0
2018-05-15 11:55:00,342.11,342.4,341.69,341.73,37627.0,329.284,329.5631,328.8797,328.9182,37627.0
2018-05-15 12:00:00,341.7,341.88,341.13,341.28,22017.0,328.8893,329.0626,328.3407,328.4851,22017.0
2018-05-15 12:05:00,341.24,341.34,340.94,341.24,30655.0,328.4466,328.5428,328.1578,328.4466,30655.0
2018-05-15 12:10:00,341.25,341.37,340.93,341.21,11254.0,328.4562,328.5717,328.1482,328.4177,11254.0
2018-05-15 12:15:00,341.16,341.35,340.94,341.0,13937.0,328.3696,328.5525,328.1578,328.2156,13937.0
2018-05-15 12:20:00,341.06,341.25,340.94,341.09,15770.0,328.2733,328.4562,328.1578,328.3022,15770.0
2018-05-15 12:25:00,341.08,341.8,341.08,341.71,16461.0,328.2926,328.9856,328.2926,328.899,16461.0
2018-05-15 12:30:00,341.67,341.9,341.65,341.8,22567.0,328.8605,329.0818,328.8412,328.9856,22567.0
2018-05-15 12:35:00,341.78,342.11,341.77,341.8,9824.0,328.9663,329.284,328.9567,328.9856,9824.0
2018-05-15 12:40:00,341.78,342.01,341.67,341.94,10690.0,328.9663,329.1877,328.8605,329.1203,10690.0
2018-05-15 12:45:00,342.02,343.01,342.02,342.96,42762.0,329.1973,330.1502,329.1973,330.1021,42762.0
2018-05-15 12:50:00,342.87,342.91,342.25,342.53,17208.0,330.0155,330.054,329.4187,329.6882,17208.0
2018-05-15 12:55:00,342.65,343.08,342.39,342.4,18999.0,329.8037,330.2176,329.5535,329.5631,18999.0
2018-05-15 13:00:00,342.34,342.44,341.9,342.11,15823.0,329.5053,329.6016,329.0818,329.284,15823.0
2018-05-15 13:05:00,342.11,342.11,341.76,341.8,10424.0,329.284,329.284,328.9471,328.9856,10424.0
2018-05-15 13:10:00,341.86,342.12,341.73,342.08,14564.0,329.0433,329.2936,328.9182,329.2551,14564.0
2018-05-15 13:15:00,342.14,342.24,341.91,342.02,11311.0,329.3128,329.4091,329.0915,329.1973,11311.0
2018-05-15 13:20:00,342.07,342.25,341.66,341.69,9800.0,329.2455,329.4187,328.8508,328.8797,9800.0
2018-05-15 13:25:00,341.64,342.08,341.55,342.05,15459.0,328.8316,329.2551,328.745,329.2262,15459.0
2018-05-15 13:30:00,341.97,342.2,341.77,341.91,7041.0,329.1492,329.3706,328.9567,329.0915,7041.0
2018-05-15 13:35:00,341.94,342.21,341.9,341.94,9465.0,329.1203,329.3802,329.0818,329.1203,9465.0
2018-05-15 13:40:00,341.95,342.26,341.85,342.14,10761.0,329.13,329.4283,329.0337,329.3128,10761.0
2018-05-15 13:45:00,342.22,342.34,342.05,342.26,6415.0,329.3898,329.5053,329.2262,329.4283,6415.0
2018-05-15 13:50:00,342.25,342.27,341.93,341.93,9355.0,329.4187,329.438,329.1107,329.1107,9355.0
2018-05-15 13:55:00,341.96,342.0,341.37,341.38,26687.0,329.1396,329.1781,328.5717,328.5813,26687.0
2018-05-15 14:00:00,341.35,341.75,341.17,341.75,20690.0,328.5525,328.9375,328.3792,328.9375,20690.0
2018-05-15 14:05:00,341.78,341.85,341.36,341.5,13785.0,328.9663,329.0337,328.5621,328.6968,13785.0
2018-05-15 14:10:00,341.47,342.07,341.45,342.06,17396.0,328.668,329.2455,328.6487,329.2358,17396.0
2018-05-15 14:15:00,342.07,342.07,341.53,341.78,16584.0,329.2455,329.2455,328.7257,328.9663,16584.0
2018-05-15 14:20:00,341.65,341.88,341.62,341.79,13370.0,328.8412,329.0626,328.8123,328.976,13370.0
2018-05-15 14:25:00,341.8,342.23,341.37,341.8,24402.0,328.9856,329.3995,328.5717,328.9856,24402.0
2018-05-15 14:30:00,341.73,342.5,341.7,342.21,29661.0,328.9182,329.6593,328.8893,329.3802,29661.0
2018-05-15 14:35:00,342.3,342.5,341.77,341.93,20348.0,329.4668,329.6593,328.9567,329.1107,20348.0
2018-05-15 14:40:00,341.87,342.05,341.65,342.02,13153.0,329.053,329.2262,328.8412,329.1973,13153.0
2018-05-15 14:45:00,341.97,342.19,341.72,341.88,17442.0,329.1492,329.361,328.9086,329.0626,17442.0
2018-05-15 14:50:00,341.89,342.26,341.81,342.0,14951.0,329.0722,329.4283,328.9952,329.1781,14951.0
2018-05-15 14:55:00,342.22,342.25,341.56,341.78,15325.0,329.3898,329.4187,328.7546,328.9663,15325.0
2018-05-15 15:00:00,341.81,342.0,341.4,341.78,16424.0,328.9952,329.1781,328.6006,328.9663,16424.0
2018-05-15 15:05:00,341.77,341.83,341.56,341.6,11567.0,328.9567,329.0145,328.7546,328.7931,11567.0
2018-05-15 15:10:00,341.54,341.67,341.25,341.6,16125.0,328.7353,328.8605,328.4562,328.7931,16125.0
2018-05-15 15:15:00,341.57,341.98,341.45,341.65,22931.0,328.7642,329.1588,328.6487,328.8412,22931.0
2018-05-15 15:20:00,341.72,341.94,341.55,341.55,19205.0,328.9086,329.1203,328.745,328.745,19205.0
2018-05-15 15:25:00,341.65,342.11,341.57,341.87,26362.0,328.8412,329.284,328.7642,329.053,26362.0
2018-05-15 15:30:00,341.8,342.1,341.63,342.0,25306.0,328.9856,329.2743,328.822,329.1781,25306.0
2018-05-15 15:35:00,342.01,342.09,341.77,341.9,25177.0,329.1877,329.2647,328.9567,329.0818,25177.0
2018-05-15 15:40:00,341.95,341.96,341.53,341.69,28361.0,329.13,329.1396,328.7257,328.8797,28361.0
2018-05-15 15:45:00,341.62,341.62,341.23,341.31,34740.0,328.8123,328.8123,328.437,328.514,34740.0
2018-05-15 15:50:00,341.32,342.01,341.31,341.66,43099.0,328.5236,329.1877,328.514,328.8508,43099.0
2018-05-15 15:55:00,341.68,342.33,341.35,342.14,113801.0,328.8701,329.4957,328.5525,329.3128,113801.0
2018-05-16 09:30:00,342.0,342.75,341.17,342.44,40600.0,329.1781,329.9,328.3792,329.6016,40600.0
2018-05-16 09:35:00,342.6,342.67,342.13,342.14,21734.0,329.7556,329.823,329.3032,329.3128,21734.0
2018-05-16 09:40:00,342.2,342.59,341.83,342.33,17504.0,329.3706,329.746,329.0145,329.4957,17504.0
2018-05-16 09:45:00,342.29,343.48,342.2,343.43,23023.0,329.4572,330.6026,329.3706,330.5545,23023.0
2018-05-16 09:50:00,343.44,343.56,342.94,343.25,24610.0,330.5641,330.6796,330.0828,330.3812,24610.0
2018-05-16 09:55:00,343.24,343.26,342.94,342.95,19273.0,330.3716,330.3909,330.0828,330.0925,19273.0
2018-05-16 10:00:00,342.98,343.05,342.4,342.55,18478.0,330.1213,330.1887,329.5631,329.7075,18478.0
2018-05-16 10:05:00,342.56,342.96,342.55,342.83,19312.0,329.7171,330.1021,329.7075,329.977,19312.0
2018-05-16 10:10:00,342.82,342.82,342.17,342.5,24149.0,329.9673,329.9673,329.3417,329.6593,24149.0
2018-05-16 10:15:00,342.52,342.86,342.39,342.61,14046.0,329.6786,330.0058,329.5535,329.7652,14046.0
2018-05-16 10:20:00,342.56,343.1,342.32,342.8,15236.0,329.7171,330.2368,329.4861,329.9481,15236.0
2018-05-16 10:25:00,342.75,342.94,342.36,342.36,15059.0,329.9,330.0828,329.5246,329.5246,15059.0
2018-05-16 10:30:00,342.49,342.87,342.4,342.87,11484.0,329.6497,330.0155,329.5631,330.0155,11484.0
2018-05-16 10:35:00,342.84,343.12,342.84,343.06,21463.0,329.9866,330.2561,329.9866,330.1983,21463.0
2018-05-16 10:40:00,343.12,343.33,343.0,343.12,15946.0,330.2561,330.4582,330.1406,330.2561,15946.0
2018-05-16 10:45:00,343.11,343.12,342.88,343.02,28736.0,330.2465,330.2561,330.0251,330.1598,28736.0
2018-05-16 10:50:00,342.97,343.15,342.53,342.64,20169.0,330.1117,330.285,329.6882,329.7941,20169.0
2018-05-16 10:55:00,342.64,342.81,342.43,342.8,11384.0,329.7941,329.9577,329.592,329.9481,11384.0
2018-05-16 11:00:00,342.73,342.73,342.33,342.57,19588.0,329.8807,329.8807,329.4957,329.7267,19588.0
2018-05-16 11:05:00,342.54,342.61,342.25,342.45,9496.0,329.6978,329.7652,329.4187,329.6112,9496.0
2018-05-16 11:10:00,342.5,342.53,342.07,342.07,16210.0,329.6593,329.6882,329.2455,329.2455,16210.0
2018-05-16 11:15:00,342.07,342.47,342.0,342.44,16932.0,329.2455,329.6305,329.1781,329.6016,16932.0
2018-05-16 11:20:00,342.52,342.94,342.36,342.42,30594.0,329.6786,330.0828,329.5246,329.5823,30594.0
2018-05-16 11:25:00,342.38,342.7,342.15,342.69,16966.0,329.5438,329.8518,329.3225,329.8422,16966.0
2018-05-16 11:30:00,342.71,342.8,342.55,342.65,14968.0,329.8615,329.9481,329.7075,329.8037,14968.0
2018-05-16 11:35:00,342.56,342.7,342.45,342.61,5707.0,329.7171,329.8518,329.6112,329.7652,5707.0
2018-05-16 11:40:00,342.55,342.72,342.45,342.65,8977.0,329.7075,329.8711,329.6112,329.8037,8977.0
2018-05-16 11:45:00,342.64,342.7,342.43,342.6,14832.0,329.7941,329.8518,329.592,329.7556,14832.0
2018-05-16 11:50:00,342.52,342.66,342.47,342.57,8463.0,329.6786,329.8133,329.6305,329.7267,8463.0
2018-05-16 11:55:00,342.56,342.79,342.52,342.75,5424.0,329.7171,329.9385,329.6786,329.9,5424.0
2018-05-16 12:00:00,342.79,342.91,342.75,342.85,6365.0,329.9385,330.054,329.9,329.9962,6365.0
2018-05-16 12:05:00,342.86,343.45,342.8,343.18,18253.0,330.0058,330.5737,329.9481,330.3138,18253.0
2018-05-16 12:10:00,343.11,343.22,342.86,342.97,20371.0,330.2465,330.3523,330.0058,330.1117,20371.0
2018-05-16 12:15:00,342.85,343.0,342.45,342.61,15492.0,329.9962,330.1406,329.6112,329.7652,15492.0
2018-05-16 12:20:00,342.65,342.65,342.26,342.49,13439.0,329.8037,329.8037,329.4283,329.6497,13439.0
2018-05-16 12:25:00,342.59,342.76,342.39,342.39,11023.0,329.746,329.9096,329.5535,329.5535,11023.0
2018-05-16 12:30:00,342.5,342.85,342.48,342.73,12139.0,329.6593,329.9962,329.6401,329.8807,12139.0
2018-05-16 12:35:00,342.76,342.84,342.5,342.84,7172.0,329.9096,329.9866,329.6593,329.9866,7172.0
2018-05-16 12:40:00,342.82,342.88,342.58,342.58,9610.0,329.9673,330.0251,329.7363,329.7363,9610.0
2018-05-16 12:45:00,342.65,342.65,342.34,342.49,7255.0,329.8037,329.8037,329.5053,329.6497,7255.0
2018-05-16 12:50:00,342.52,342.69,342.51,342.63,5547.0,329.6786,329.8422,329.669,329.7845,5547.0
2018-05-16 12:55:00,342.44,342.47,342.2,342.38,14714.0,329.6016,329.6305,329.3706,329.5438,14714.0
2018-05-16 13:00:00,342.43,342.6,342.4,342.58,9038.0,329.592,329.7556,329.5631,329.7363,9038.0
2018-05-16 13:05:00,342.54,342.58,342.05,342.31,31942.0,329.6978,329.7363,329.2262,329.4765,31942.0
2018-05-16 13:10:00,342.33,342.54,342.25,342.35,14459.0,329.4957,329.6978,329.4187,329.515,14459.0
2018-05-16 13:15:00,342.4,342.62,342.37,342.37,5912.0,329.5631,329.7748,329.5342,329.5342,5912.0
2018-05-16 13:20:00,342.32,342.67,342.27,342.33,14236.0,329.4861,329.823,329.438,329.4957,14236.0
2018-05-16 13:25:00,342.3,342.37,342.25,342.28,7717.0,329.4668,329.5342,329.4187,329.4476,7717.0
2018-05-16 13:30:00,342.28,342.59,342.28,342.51,9089.0,329.4476,329.746,329.4476,329.669,9089.0
2018-05-16 13:35:00,342.48,342.69,342.41,342.69,6780.0,329.6401,329.8422,329.5727,329.8422,6780.0
2018-05-16 13:40:00,342.66,342.77,342.51,342.53,9250.0,329.8133,329.9192,329.669,329.6882,9250.0
2018-05-16 13:45:00,342.5,342.61,342.48,342.52,5352.0,329.6593,329.7652,329.6401,329.6786,5352.0
2018-05-16 13:50:00,342.52,342.64,342.5,342.6,4131.0,329.6786,329.7941,329.6593,329.7556,4131.0
2018-05-16 13:55:00,342.63,342.93,342.6,342.85,11166.0,329.7845,330.0732,329.7556,329.9962,11166.0
2018-05-16 14:00:00,342.89,342.97,342.72,342.79,4812.0,330.0347,330.1117,329.8711,329.9385,4812.0
2018-05-16 14:05:00,342.86,342.98,342.8,342.8,13612.0,330.0058,330.1213,329.9481,329.9481,13612.0
2018-05-16 14:10:00,342.75,342.88,342.64,342.79,10869.0,329.9,330.0251,329.7941,329.9385,10869.0
2018-05-16 14:15:00,342.75,342.94,342.73,342.75,9598.0,329.9,330.0828,329.8807,329.9,9598.0
2018-05-16 14:20:00,342.83,342.83,342.28,342.28,14893.0,329.977,329.977,329.4476,329.4476,14893.0
2018-05-16 14:25:00,342.31,342.42,342.26,342.28,11068.0,329.4765,329.5823,329.4283,329.4476,11068.0
2018-05-16 14:30:00,342.28,342.33,342.08,342.08,20595.0,329.4476,329.4957,329.2551,329.2551,20595.0
2018-05-16 14:35:00,342.01,342.2,342.01,342.05,9912.0,329.1877,329.3706,329.1877,329.2262,9912.0
2018-05-16 14:40:00,342.1,342.1,341.56,341.61,19128.0,329.2743,329.2743,328.7546,328.8027,19128.0
2018-05-16 14:45:00,341.6,341.6,341.3,341.54,29312.0,328.7931,328.7931,328.5043,328.7353,29312.0
2018-05-16 14:50:00,341.5,341.8,341.45,341.45,20555.0,328.6968,328.9856,328.6487,328.6487,20555.0
2018-05-16 14:55:00,341.52,341.57,341.18,341.2,34678.0,328.7161,328.7642,328.3888,328.4081,34678.0
2018-05-16 15:00:00,341.15,341.16,340.89,341.02,34572.0,328.36,328.3696,328.1097,328.2348,34572.0
2018-05-16 15:05:00,341.04,341.32,340.98,341.23,31223.0,328.2541,328.5236,328.1963,328.437,31223.0
2018-05-16 15:10:00,341.15,341.15,340.56,340.6,35112.0,328.36,328.36,327.7921,327.8306,35112.0
2018-05-16 15:15:00,340.5,340.75,340.42,340.62,24972.0,327.7343,327.975,327.6573,327.8498,24972.0
2018-05-16 15:20:00,340.64,341.1,340.61,340.89,24133.0,327.8691,328.3118,327.8402,328.1097,24133.0
2018-05-16 15:25:00,340.93,341.21,340.86,341.01,23981.0,328.1482,328.4177,328.0808,328.2252,23981.0
2018-05-16 15:30:00,341.03,341.27,341.0,341.13,28675.0,328.2445,328.4755,328.2156,328.3407,28675.0
2018-05-16 15:35:00,341.04,341.19,341.0,341.19,13602.0,328.2541,328.3985,328.2156,328.3985,13602.0
2018-05-16 15:40:00,341.12,341.26,340.99,340.99,24509.0,328.3311,328.4658,328.206,328.206,24509.0
2018-05-16 15:45:00,340.85,340.93,340.3,340.34,32962.0,328.0712,328.1482,327.5418,327.5803,32962.0
2018-05-16 15:50:00,340.42,340.96,340.35,340.81,25877.0,327.6573,328.1771,327.5899,328.0327,25877.0
2018-05-16 15:55:00,340.79,340.99,340.42,340.96,77574.0,328.0135,328.206,327.6573,328.1771,77574.0
2018-05-17 09:30:00,340.47,342.0,340.25,341.65,53013.0,327.7054,329.1781,327.4937,328.8412,53013.0
2018-05-17 09:35:00,341.61,341.68,340.64,340.8,13155.0,328.8027,328.8701,327.8691,328.0231,13155.0
2018-05-17 09:40:00,340.74,341.35,340.48,340.94,10764.0,327.9653,328.5525,327.7151,328.1578,10764.0
2018-05-17 09:45:00,341.02,341.49,340.86,341.31,9497.0,328.2348,328.6872,328.0808,328.514,9497.0
2018-05-17 09:50:00,341.4,341.61,341.0,341.0,14306.0,328.6006,328.8027,328.2156,328.2156,14306.0
2018-05-17 09:55:00,340.97,341.04,340.71,340.88,17590.0,328.1867,328.2541,327.9365,328.1001,17590.0
2018-05-17 10:00:00,340.99,342.12,340.93,341.92,28281.0,328.206,329.2936,328.1482,329.1011,28281.0
2018-05-17 10:05:00,341.99,342.67,341.9,342.44,28702.0,329.1685,329.823,329.0818,329.6016,28702.0
2018-05-17 10:10:00,342.37,342.52,342.18,342.49,16660.0,329.5342,329.6786,329.3513,329.6497,16660.0
2018-05-17 10:15:00,342.5,342.57,341.76,341.84,16352.0,329.6593,329.7267,328.9471,329.0241,16352.0
2018-05-17 10:20:00,341.88,342.75,341.88,342.57,20071.0,329.0626,329.9,329.0626,329.7267,20071.0
2018-05-17 10:25:00,342.64,342.68,342.19,342.46,10651.0,329.7941,329.8326,329.361,329.6208,10651.0
2018-05-17 10:30:00,342.51,343.2,342.45,343.2,30844.0,329.669,330.3331,329.6112,330.3331,30844.0
2018-05-17 10:35:00,343.16,343.75,343.05,343.31,34492.0,330.2946,330.8625,330.1887,330.439,34492.0
2018-05-17 10:40:00,343.39,344.32,343.39,343.81,52370.0,330.516,331.4111,330.516,330.9202,52370.0
2018-05-17 10:45:00,343.93,344.12,343.86,344.06,14097.0,331.0357,331.2186,330.9684,331.1609,14097.0
2018-05-17 10:50:00,344.09,344.2,343.64,344.03,22558.0,331.1897,331.2956,330.7566,331.132,22558.0
2018-05-17 10:55:00,344.02,344.02,343.59,343.78,21574.0,331.1224,331.1224,330.7085,330.8914,21574.0
2018-05-17 11:00:00,343.81,344.11,343.37,343.43,51565.0,330.9202,331.209,330.4967,330.5545,51565.0
2018-05-17 11:05:00,343.41,343.5,343.02,343.13,22308.0,330.5352,330.6219,330.1598,330.2657,22308.0
2018-05-17 11:10:00,343.13,343.37,342.97,343.21,28871.0,330.2657,330.4967,330.1117,330.3427,28871.0
2018-05-17 11:15:00,343.21,343.37,343.04,343.36,11936.0,330.3427,330.4967,330.1791,330.4871,11936.0
2018-05-17 11:20:00,343.29,343.38,343.1,343.31,15992.0,330.4197,330.5064,330.2368,330.439,15992.0
2018-05-17 11:25:00,343.39,343.4,343.14,343.29,16572.0,330.516,330.5256,330.2753,330.4197,16572.0
2018-05-17 11:30:00,343.34,343.39,343.02,343.06,12534.0,330.4679,330.516,330.1598,330.1983,12534.0
2018-05-17 11:35:00,343.05,343.45,342.9,343.39,21964.0,330.1887,330.5737,330.0443,330.516,21964.0
2018-05-17 11:40:00,343.49,343.72,343.25,343.71,10102.0,330.6122,330.8336,330.3812,330.824,10102.0
2018-05-17 11:45:00,343.67,343.76,343.41,343.41,20097.0,330.7855,330.8721,330.5352,330.5352,20097.0
2018-05-17 11:50:00,343.46,343.55,343.2,343.31,11219.0,330.5834,330.67,330.3331,330.439,11219.0
2018-05-17 11:55:00,343.32,343.94,343.2,343.74,21308.0,330.4486,331.0454,330.3331,330.8529,21308.0
2018-05-17 12:00:00,343.78,343.85,343.44,343.46,12620.0,330.8914,330.9587,330.5641,330.5834,12620.0
2018-05-17 12:05:00,343.46,343.66,343.32,343.6,8036.0,330.5834,330.7759,330.4486,330.7181,8036.0
2018-05-17 12:10:00,343.59,343.69,343.41,343.69,12583.0,330.7085,330.8047,330.5352,330.8047,12583.0
2018-05-17 12:15:00,343.75,344.07,343.69,343.92,21967.0,330.8625,331.1705,330.8047,331.0261,21967.0
2018-05-17 12:20:00,343.96,344.09,343.78,343.9,8745.0,331.0646,331.1897,330.8914,331.0069,8745.0
2018-05-17 12:25:00,343.92,344.08,343.84,343.93,10954.0,331.0261,331.1801,330.9491,331.0357,10954.0
2018-05-17 12:30:00,343.97,344.77,343.78,344.67,37284.0,331.0742,331.8442,330.8914,331.748,37284.0
2018-05-17 12:35:00,344.66,344.72,344.33,344.45,24230.0,331.7384,331.7961,331.4207,331.5362,24230.0
2018-05-17 12:40:00,344.41,344.41,343.69,343.79,24629.0,331.4977,331.4977,330.8047,330.901,24629.0
2018-05-17 12:45:00,343.79,343.79,343.29,343.38,11831.0,330.901,330.901,330.4197,330.5064,11831.0
2018-05-17 12:50:00,343.38,343.46,343.17,343.38,15545.0,330.5064,330.5834,330.3042,330.5064,15545.0
2018-05-17 12:55:00,343.31,343.62,343.04,343.4,12153.0,330.439,330.7374,330.1791,330.5256,12153.0
2018-05-17 13:00:00,343.4,343.8,343.39,343.8,4802.0,330.5256,330.9106,330.516,330.9106,4802.0
2018-05-17 13:05:00,343.78,343.79,343.55,343.61,11159.0,330.8914,330.901,330.67,330.7277,11159.0
2018-05-17 13:10:00,343.65,343.82,343.18,343.42,4960.0,330.7662,330.9299,330.3138,330.5449,4960.0
2018-05-17 13:15:00,343.45,343.66,343.36,343.36,6565.0,330.5737,330.7759,330.4871,330.4871,6565.0
2018-05-17 13:20:00,343.31,343.73,343.31,343.64,7983.0,330.439,330.8432,330.439,330.7566,7983.0
2018-05-17 13:25:00,343.63,343.66,343.43,343.49,5000.0,330.747,330.7759,330.5545,330.6122,5000.0
2018-05-17 13:30:00,343.55,343.62,343.35,343.35,4846.0,330.67,330.7374,330.4775,330.4775,4846.0
2018-05-17 13:35:00,343.48,343.49,343.26,343.41,9491.0,330.6026,330.6122,330.3909,330.5352,9491.0
2018-05-17 13:40:00,343.42,343.54,342.89,342.95,9554.0,330.5449,330.6604,330.0347,330.0925,9554.0
2018-05-17 13:45:00,342.96,343.17,342.84,343.0,9634.0,330.1021,330.3042,329.9866,330.1406,9634.0
2018-05-17 13:50:00,343.04,343.36,342.66,342.76,13919.0,330.1791,330.4871,329.8133,329.9096,13919.0
2018-05-17 13:55:00,342.76,342.88,342.09,342.16,44307.0,329.9096,330.0251,329.2647,329.3321,44307.0
2018-05-17 14:00:00,342.1,342.41,341.6,341.63,44302.0,329.2743,329.5727,328.7931,328.822,44302.0
2018-05-17 14:05:00,341.69,341.88,341.54,341.87,22511.0,328.8797,329.0626,328.7353,329.053,22511.0
2018-05-17 14:10:00,341.81,342.32,341.73,342.12,18853.0,328.9952,329.4861,328.9182,329.2936,18853.0
2018-05-17 14:15:00,342.06,342.94,342.06,342.87,29502.0,329.2358,330.0828,329.2358,330.0155,29502.0
2018-05-17 14:20:00,342.97,343.14,342.77,342.96,15053.0,330.1117,330.2753,329.9192,330.1021,15053.0
2018-05-17 14:25:00,343.04,343.3,342.86,343.09,16476.0,330.1791,330.4294,330.0058,330.2272,16476.0
2018-05-17 14:30:00,343.12,343.35,343.09,343.23,7572.0,330.2561,330.4775,330.2272,330.362,7572.0
2018-05-17 14:35:00,343.13,343.31,343.07,343.07,10192.0,330.2657,330.439,330.208,330.208,10192.0
2018-05-17 14:40:00,343.08,343.39,343.07,343.22,14867.0,330.2176,330.516,330.208,330.3523,14867.0
2018-05-17 14:45:00,343.18,343.63,343.09,343.55,19138.0,330.3138,330.747,330.2272,330.67,19138.0
2018-05-17 14:50:00,343.55,343.73,343.52,343.61,10070.0,330.67,330.8432,330.6411,330.7277,10070.0
2018-05-17 14:55:00,343.69,344.39,343.66,344.27,33893.0,330.8047,331.4785,330.7759,331.363,33893.0
2018-05-17 15:00:00,344.24,344.31,343.85,343.92,25756.0,331.3341,331.4015,330.9587,331.0261,25756.0
2018-05-17 15:05:00,343.87,343.93,343.66,343.74,20440.0,330.978,331.0357,330.7759,330.8529,20440.0
2018-05-17 15:10:00,343.74,343.79,343.21,343.53,15390.0,330.8529,330.901,330.3427,330.6507,15390.0
2018-05-17 15:15:00,343.49,343.49,343.2,343.24,21235.0,330.6122,330.6122,330.3331,330.3716,21235.0
2018-05-17 15:20:00,343.24,343.67,343.22,343.63,13595.0,330.3716,330.7855,330.3523,330.747,13595.0
2018-05-17 15:25:00,343.6,343.67,343.15,343.2,27713.0,330.7181,330.7855,330.285,330.3331,27713.0
2018-05-17 15:30:00,343.23,343.37,343.15,343.35,18459.0,330.362,330.4967,330.285,330.4775,18459.0
2018-05-17 15:35:00,343.36,343.43,343.14,343.31,22364.0,330.4871,330.5545,330.2753,330.439,22364.0
2018-05-17 15:40:00,343.25,343.74,343.2,343.49,32514.0,330.3812,330.8529,330.3331,330.6122,32514.0
2018-05-17 15:45:00,343.47,344.15,343.38,344.13,47973.0,330.593,331.2475,330.5064,331.2282,47973.0
2018-05-17 15:50:00,344.15,344.23,343.66,343.94,39444.0,331.2475,331.3245,330.7759,331.0454,39444.0
2018-05-17 15:55:00,343.98,344.46,343.95,344.14,94148.0,331.0839,331.5459,331.055,331.2379,94148.0
2018-05-18 09:30:00,345.6,346.87,345.19,346.74,159600.0,332.6431,333.8655,332.2485,333.7404,159600.0
2018-05-18 09:35:00,346.61,347.05,346.0,347.05,54792.0,333.6153,334.0388,333.0281,334.0388,54792.0
2018-05-18 09:40:00,346.97,347.93,346.66,347.8,90517.0,333.9618,334.8858,333.6634,334.7606,90517.0
2018-05-18 09:45:00,347.92,348.89,347.82,348.34,84556.0,334.8761,335.8098,334.7799,335.2804,84556.0
2018-05-18 09:50:00,348.41,348.58,348.17,348.32,50148.0,335.3478,335.5114,335.1168,335.2611,50148.0
2018-05-18 09:55:00,348.32,349.85,348.22,349.33,102229.0,335.2611,336.7338,335.1649,336.2333,102229.0
2018-05-18 10:00:00,349.25,349.29,348.25,349.0,60348.0,336.1563,336.1948,335.1938,335.9157,60348.0
2018-05-18 10:05:00,349.0,350.9,348.82,350.68,136856.0,335.9157,337.7444,335.7424,337.5327,136856.0
2018-05-18 10:10:00,350.61,351.14,350.1,351.05,89056.0,337.4653,337.9754,336.9744,337.8888,89056.0
2018-05-18 10:15:00,351.09,351.18,350.14,350.5,42306.0,337.9273,338.0139,337.0129,337.3594,42306.0
2018-05-18 10:20:00,350.57,351.23,350.26,350.29,44578.0,337.4268,338.062,337.1284,337.1573,44578.0
2018-05-18 10:25:00,350.17,350.73,349.88,349.88,32760.0,337.0418,337.5808,336.7627,336.7627,32760.0
2018-05-18 10:30:00,349.82,350.04,348.86,349.27,43451.0,336.7049,336.9167,335.7809,336.1755,43451.0
2018-05-18 10:35:00,349.29,349.46,348.3,349.12,64824.0,336.1948,336.3584,335.2419,336.0312,64824.0
2018-05-18 10:40:00,349.11,350.19,348.51,350.14,46953.0,336.0215,337.061,335.444,337.0129,46953.0
2018-05-18 10:45:00,350.1,350.19,349.84,349.9,29788.0,336.9744,337.061,336.7242,336.7819,29788.0
2018-05-18 10:50:00,349.87,350.39,349.75,350.39,27412.0,336.753,337.2535,336.6375,337.2535,27412.0
2018-05-18 10:55:00,350.33,350.8,350.17,350.65,33017.0,337.1958,337.6482,337.0418,337.5038,33017.0
2018-05-18 11:00:00,350.78,351.18,350.62,351.03,57298.0,337.6289,338.0139,337.4749,337.8695,57298.0
2018-05-18 11:05:00,351.04,351.57,350.97,351.2,46529.0,337.8792,338.3893,337.8118,338.0332,46529.0
2018-05-18 11:10:00,351.21,351.53,350.96,351.41,31665.0,338.0428,338.3508,337.8022,338.2353,31665.0
2018-05-18 11:15:00,351.38,351.5,351.29,351.5,36002.0,338.2064,338.3219,338.1198,338.3219,36002.0
2018-05-18 11:20:00,351.46,351.55,350.78,351.02,35341.0,338.2834,338.3701,337.6289,337.8599,35341.0
2018-05-18 11:25:00,350.96,350.96,350.22,350.22,33472.0,337.8022,337.8022,337.0899,337.0899,33472.0
2018-05-18 11:30:00,350.6,351.12,350.46,350.57,28684.0,337.4557,337.9562,337.3209,337.4268,28684.0
2018-05-18 11:35:00,350.61,351.5,350.61,351.29,22758.0,337.4653,338.3219,337.4653,338.1198,22758.0
2018-05-18 11:40:00,351.34,351.4,350.72,351.24,20796.0,338.1679,338.2257,337.5712,338.0717,20796.0
2018-05-18 11:45:00,351.31,351.86,351.25,351.63,52934.0,338.139,338.6684,338.0813,338.4471,52934.0
2018-05-18 11:50:00,351.65,351.65,351.21,351.26,18345.0,338.4663,338.4663,338.0428,338.0909,18345.0
2018-05-18 11:55:00,351.32,351.7,351.2,351.66,30505.0,338.1487,338.5144,338.0332,338.4759,30505.0
2018-05-18 12:00:00,351.7,351.7,351.3,351.3,15393.0,338.5144,338.5144,338.1294,338.1294,15393.0
2018-05-18 12:05:00,351.25,351.36,351.09,351.22,16780.0,338.0813,338.1872,337.9273,338.0524,16780.0
2018-05-18 12:10:00,351.2,351.54,351.12,351.29,17649.0,338.0332,338.3604,337.9562,338.1198,17649.0
2018-05-18 12:15:00,351.3,351.67,351.2,351.67,25401.0,338.1294,338.4856,338.0332,338.4856,25401.0
2018-05-18 12:20:00,351.58,351.72,351.51,351.69,14124.0,338.3989,338.5337,338.3315,338.5048,14124.0
2018-05-18 12:25:00,351.62,351.62,351.04,351.06,22984.0,338.4374,338.4374,337.8792,337.8984,22984.0
2018-05-18 12:30:00,351.12,351.12,350.66,350.87,30237.0,337.9562,337.9562,337.5134,337.7155,30237.0
2018-05-18 12:35:00,350.8,351.08,350.72,351.02,28582.0,337.6482,337.9177,337.5712,337.8599,28582.0
2018-05-18 12:40:00,351.03,351.5,350.98,351.42,35628.0,337.8695,338.3219,337.8214,338.2449,35628.0
2018-05-18 12:45:00,351.43,351.61,351.31,351.37,17557.0,338.2545,338.4278,338.139,338.1968,17557.0
2018-05-18 12:50:00,351.36,351.39,350.8,350.89,30743.0,338.1872,338.216,337.6482,337.7348,30743.0
2018-05-18 12:55:00,350.91,351.45,350.77,351.39,28579.0,337.754,338.2738,337.6193,338.216,28579.0
2018-05-18 13:00:00,351.42,351.46,351.2,351.29,24275.0,338.2449,338.2834,338.0332,338.1198,24275.0
2018-05-18 13:05:00,351.32,351.35,351.06,351.06,13654.0,338.1487,338.1775,337.8984,337.8984,13654.0
2018-05-18 13:10:00,351.14,351.16,350.61,350.63,36059.0,337.9754,337.9947,337.4653,337.4845,36059.0
2018-05-18 13:15:00,350.67,351.1,350.53,351.04,29275.0,337.523,337.9369,337.3883,337.8792,29275.0
2018-05-18 13:20:00,351.1,351.1,350.81,350.9,19613.0,337.9369,337.9369,337.6578,337.7444,19613.0
2018-05-18 13:25:00,350.88,350.91,350.62,350.66,29150.0,337.7252,337.754,337.4749,337.5134,29150.0
2018-05-18 13:30:00,350.65,350.69,350.0,350.07,42587.0,337.5038,337.5423,336.8782,336.9455,42587.0
2018-05-18 13:35:00,350.07,350.75,349.75,350.69,63947.0,336.9455,337.6,336.6375,337.5423,63947.0
2018-05-18 13:40:00,350.66,350.85,350.36,350.4,39109.0,337.5134,337.6963,337.2247,337.2632,39109.0
2018-05-18 13:45:00,350.4,350.58,350.26,350.55,29115.0,337.2632,337.4364,337.1284,337.4075,29115.0
2018-05-18 13:50:00,350.52,350.7,350.4,350.45,11409.0,337.3787,337.5519,337.2632,337.3113,11409.0
2018-05-18 13:55:00,350.43,350.68,350.33,350.54,20903.0,337.292,337.5327,337.1958,337.3979,20903.0
2018-05-18 14:00:00,350.56,350.6,350.38,350.46,17144.0,337.4172,337.4557,337.2439,337.3209,17144.0
2018-05-18 14:05:00,350.43,350.92,350.36,350.91,22407.0,337.292,337.7637,337.2247,337.754,22407.0
2018-05-18 14:10:00,350.84,350.9,350.66,350.67,14793.0,337.6867,337.7444,337.5134,337.523,14793.0
2018-05-18 14:15:00,350.64,350.83,350.51,350.83,15292.0,337.4942,337.677,337.369,337.677,15292.0
2018-05-18 14:20:00,350.74,350.96,350.74,350.86,16203.0,337.5904,337.8022,337.5904,337.7059,16203.0
2018-05-18 14:25:00,350.85,350.86,350.71,350.8,11852.0,337.6963,337.7059,337.5615,337.6482,11852.0
2018-05-18 14:30:00,350.81,350.89,350.72,350.83,13388.0,337.6578,337.7348,337.5712,337.677,13388.0
2018-05-18 14:35:00,350.81,350.9,350.73,350.88,12830.0,337.6578,337.7444,337.5808,337.7252,12830.0
2018-05-18 14:40:00,350.88,350.94,350.78,350.88,16657.0,337.7252,337.7829,337.6289,337.7252,16657.0
2018-05-18 14:45:00,350.88,350.97,350.81,350.85,18479.0,337.7252,337.8118,337.6578,337.6963,18479.0
2018-05-18 14:50:00,350.87,351.15,350.83,351.08,27410.0,337.7155,337.985,337.677,337.9177,27410.0
2018-05-18 14:55:00,351.11,351.5,351.11,351.43,36443.0,337.9465,338.3219,337.9465,338.2545,36443.0
2018-05-18 15:00:00,351.37,351.46,351.04,351.06,33013.0,338.1968,338.2834,337.8792,337.8984,33013.0
2018-05-18 15:05:00,351.09,351.3,351.03,351.12,18692.0,337.9273,338.1294,337.8695,337.9562,18692.0
2018-05-18 15:10:00,351.12,351.13,350.77,350.77,35625.0,337.9562,337.9658,337.6193,337.6193,35625.0
2018-05-18 15:15:00,350.83,350.88,350.72,350.83,26988.0,337.677,337.7252,337.5712,337.677,26988.0
2018-05-18 15:20:00,350.87,351.08,350.75,350.8,30537.0,337.7155,337.9177,337.6,337.6482,30537.0
2018-05-18 15:25:00,350.79,351.13,350.75,351.06,33967.0,337.6385,337.9658,337.6,337.8984,33967.0
2018-05-18 15:30:00,351.07,351.1,350.84,351.03,31624.0,337.908,337.9369,337.6867,337.8695,31624.0
2018-05-18 15:35:00,351.07,351.79,351.05,351.77,80767.0,337.908,338.6011,337.8888,338.5818,80767.0
2018-05-18 15:40:00,351.77,351.99,351.65,351.85,73267.0,338.5818,338.7936,338.4663,338.6588,73267.0
2018-05-18 15:45:00,351.84,352.05,351.57,351.75,111463.0,338.6492,338.8513,338.3893,338.5626,111463.0
2018-05-18 15:50:00,351.75,351.75,351.27,351.38,81057.0,338.5626,338.5626,338.1005,338.2064,81057.0
2018-05-18 15:55:00,351.4,351.81,351.23,351.35,147700.0,338.2257,338.6203,338.062,338.1775,147700.0
2018-05-21 09:30:00,358.56,361.46,358.45,360.55,351872.0,345.1172,347.9085,345.0114,347.0326,351872.0
2018-05-21 09:35:00,360.6,361.31,360.31,360.67,103821.0,347.0808,347.7641,346.8016,347.1481,103821.0
2018-05-21 09:40:00,360.78,361.2,359.6,360.02,109347.0,347.254,347.6583,346.1182,346.5225,109347.0
2018-05-21 09:45:00,360.19,360.27,359.26,359.4,78410.0,346.6861,346.7631,345.791,345.9257,78410.0
2018-05-21 09:50:00,359.4,359.83,359.0,359.64,77877.0,345.9257,346.3396,345.5407,346.1567,77877.0
2018-05-21 09:55:00,359.62,359.94,359.3,359.8,80629.0,346.1375,346.4455,345.8295,346.3107,80629.0
2018-05-21 10:00:00,359.88,360.72,359.59,360.0,86455.0,346.3878,347.1963,346.1086,346.5033,86455.0
2018-05-21 10:05:00,359.97,361.53,359.78,361.36,81450.0,346.4744,347.9759,346.2915,347.8123,81450.0
2018-05-21 10:10:00,361.41,361.95,361.14,361.65,84117.0,347.8604,348.3801,347.6005,348.0914,84117.0
2018-05-21 10:15:00,361.77,361.97,361.24,361.77,55088.0,348.2069,348.3994,347.6968,348.2069,55088.0
2018-05-21 10:20:00,361.86,362.23,361.43,362.18,88229.0,348.2935,348.6496,347.8796,348.6015,88229.0
2018-05-21 10:25:00,362.23,362.4,361.66,362.34,90196.0,348.6496,348.8133,348.101,348.7555,90196.0
2018-05-21 10:30:00,362.35,364.23,362.05,363.75,180962.0,348.7651,350.5747,348.4764,350.1127,180962.0
2018-05-21 10:35:00,363.76,364.39,363.38,363.84,88501.0,350.1223,350.7287,349.7565,350.1993,88501.0
2018-05-21 10:40:00,363.85,364.93,363.51,364.8,112288.0,350.2089,351.2484,349.8817,351.1233,112288.0
2018-05-21 10:45:00,364.81,365.0,364.63,364.99,82345.0,351.1329,351.3158,350.9597,351.3062,82345.0
2018-05-21 10:50:00,364.97,365.0,363.66,364.2,120626.0,351.2869,351.3158,350.026,350.5458,120626.0
2018-05-21 10:55:00,364.21,364.57,364.08,364.37,46431.0,350.5554,350.9019,350.4303,350.7094,46431.0
2018-05-21 11:00:00,364.39,364.86,364.23,364.49,59112.0,350.7287,351.181,350.5747,350.8249,59112.0
2018-05-21 11:05:00,364.52,364.6,363.79,363.84,50172.0,350.8538,350.9308,350.1512,350.1993,50172.0
2018-05-21 11:10:00,363.86,364.47,363.77,364.22,47369.0,350.2185,350.8057,350.1319,350.565,47369.0
2018-05-21 11:15:00,364.25,364.47,363.61,363.83,57499.0,350.5939,350.8057,349.9779,350.1897,57499.0
2018-05-21 11:20:00,363.82,363.85,363.06,363.08,61928.0,350.18,350.2089,349.4485,349.4678,61928.0
2018-05-21 11:25:00,363.06,363.07,361.69,362.17,133671.0,349.4485,349.4582,348.1299,348.5919,133671.0
2018-05-21 11:30:00,362.2,362.66,361.83,362.09,76316.0,348.6208,349.0635,348.2646,348.5149,76316.0
2018-05-21 11:35:00,362.14,362.88,361.88,362.46,51721.0,348.563,349.2753,348.3128,348.871,51721.0
2018-05-21 11:40:00,362.59,362.84,362.28,362.62,35675.0,348.9961,349.2368,348.6978,349.025,35675.0
2018-05-21 11:45:00,362.58,362.99,362.37,362.72,40939.0,348.9865,349.3812,348.7844,349.1213,40939.0
2018-05-21 11:50:00,362.73,362.94,362.62,362.89,27394.0,349.1309,349.333,349.025,349.2849,27394.0
2018-05-21 11:55:00,362.94,362.94,362.72,362.9,18132.0,349.333,349.333,349.1213,349.2945,18132.0
2018-05-21 12:00:00,362.94,362.98,362.54,362.97,27159.0,349.333,349.3715,348.948,349.3619,27159.0
2018-05-21 12:05:00,362.99,363.1,362.78,362.79,20660.0,349.3812,349.487,349.179,349.1887,20660.0
2018-05-21 12:10:00,362.84,364.0,362.84,363.88,48098.0,349.2368,350.3533,349.2368,350.2378,48098.0
2018-05-21 12:15:00,363.83,364.0,363.68,363.98,29891.0,350.1897,350.3533,350.0453,350.334,29891.0
2018-05-21 12:20:00,363.94,364.24,363.69,363.9,36408.0,350.2955,350.5843,350.0549,350.257,36408.0
2018-05-21 12:25:00,363.95,364.03,363.26,363.32,22508.0,350.3052,350.3822,349.641,349.6988,22508.0
2018-05-21 12:30:00,363.32,363.33,362.73,363.19,37211.0,349.6988,349.7084,349.1309,349.5737,37211.0
2018-05-21 12:35:00,363.23,363.43,363.11,363.2,33240.0,349.6122,349.8047,349.4967,349.5833,33240.0
2018-05-21 12:40:00,363.22,364.35,363.05,364.27,61760.0,349.6025,350.6902,349.4389,350.6132,61760.0
2018-05-21 12:45:00,364.33,364.37,363.24,363.24,28470.0,350.6709,350.7094,349.6218,349.6218,28470.0
2018-05-21 12:50:00,363.28,363.48,363.14,363.35,29582.0,349.6603,349.8528,349.5255,349.7277,29582.0
2018-05-21 12:55:00,363.27,363.86,363.27,363.68,32157.0,349.6507,350.2185,349.6507,350.0453,32157.0
2018-05-21 13:00:00,363.73,364.07,363.52,363.65,33659.0,350.0934,350.4207,349.8913,350.0164,33659.0
2018-05-21 13:05:00,363.59,364.13,363.56,364.1,25680.0,349.9587,350.4784,349.9298,350.4495,25680.0
2018-05-21 13:10:00,364.1,364.27,363.65,363.87,24768.0,350.4495,350.6132,350.0164,350.2282,24768.0
2018-05-21 13:15:00,363.94,364.27,363.82,364.11,27125.0,350.2955,350.6132,350.18,350.4592,27125.0
2018-05-21 13:20:00,364.06,364.31,363.72,363.8,40672.0,350.411,350.6517,350.0838,350.1608,40672.0
2018-05-21 13:25:00,363.84,363.88,363.44,363.53,22323.0,350.1993,350.2378,349.8143,349.9009,22323.0
2018-05-21 13:30:00,363.54,363.68,363.22,363.52,33397.0,349.9105,350.0453,349.6025,349.8913,33397.0
2018-05-21 13:35:00,363.45,364.26,363.39,364.23,26454.0,349.8239,350.6035,349.7662,350.5747,26454.0
2018-05-21 13:40:00,364.2,364.8,364.13,364.77,61726.0,350.5458,351.1233,350.4784,351.0944,61726.0
2018-05-21 13:45:00,364.77,364.8,364.44,364.59,31165.0,351.0944,351.1233,350.7768,350.9212,31165.0
2018-05-21 13:50:00,364.6,364.81,364.49,364.65,30159.0,350.9308,351.1329,350.8249,350.9789,30159.0
2018-05-21 13:55:00,364.64,364.95,364.57,364.69,42016.0,350.9693,351.2677,350.9019,351.0174,42016.0
2018-05-21 14:00:00,364.68,364.92,364.12,364.88,51174.0,351.0078,351.2388,350.4688,351.2003,51174.0
2018-05-21 14:05:00,364.85,365.0,364.63,364.7,40668.0,351.1714,351.3158,350.9597,351.027,40668.0
2018-05-21 14:10:00,364.65,364.89,364.36,364.45,26682.0,350.9789,351.2099,350.6998,350.7864,26682.0
2018-05-21 14:15:00,364.45,364.66,363.65,363.77,43672.0,350.7864,350.9885,350.0164,350.1319,43672.0
2018-05-21 14:20:00,363.66,364.05,363.55,364.05,31135.0,350.026,350.4014,349.9202,350.4014,31135.0
2018-05-21 14:25:00,364.12,364.26,363.62,363.67,18047.0,350.4688,350.6035,349.9875,350.0357,18047.0
2018-05-21 14:30:00,363.62,363.62,362.5,362.62,60079.0,349.9875,349.9875,348.9095,349.025,60079.0
2018-05-21 14:35:00,362.69,362.69,362.28,362.61,44138.0,349.0924,349.0924,348.6978,349.0154,44138.0
2018-05-21 14:40:00,362.66,362.9,362.5,362.79,35317.0,349.0635,349.2945,348.9095,349.1887,35317.0
2018-05-21 14:45:00,362.82,363.28,362.77,363.1,35017.0,349.2175,349.6603,349.1694,349.487,35017.0
2018-05-21 14:50:00,363.1,363.7,363.02,363.69,26269.0,349.487,350.0645,349.41,350.0549,26269.0
2018-05-21 14:55:00,363.6,363.8,363.43,363.73,34673.0,349.9683,350.1608,349.8047,350.0934,34673.0
2018-05-21 15:00:00,363.73,363.73,363.35,363.45,39085.0,350.0934,350.0934,349.7277,349.8239,39085.0
2018-05-21 15:05:00,363.37,363.71,363.09,363.54,31149.0,349.7469,350.0742,349.4774,349.9105,31149.0
2018-05-21 15:10:00,363.5,364.0,363.49,363.99,27000.0,349.872,350.3533,349.8624,350.3437,27000.0
2018-05-21 15:15:00,363.91,364.11,363.39,363.42,30740.0,350.2667,350.4592,349.7662,349.795,30740.0
2018-05-21 15:20:00,363.42,363.76,363.42,363.74,22931.0,349.795,350.1223,349.795,350.103,22931.0
2018-05-21 15:25:00,363.69,363.75,363.1,363.35,33550.0,350.0549,350.1127,349.487,349.7277,33550.0
2018-05-21 15:30:00,363.38,363.46,363.11,363.18,31841.0,349.7565,349.8335,349.4967,349.564,31841.0
2018-05-21 15:35:00,363.23,363.58,363.22,363.54,32364.0,349.6122,349.949,349.6025,349.9105,32364.0
2018-05-21 15:40:00,363.51,363.84,363.39,363.42,43548.0,349.8817,350.1993,349.7662,349.795,43548.0
2018-05-21 15:45:00,363.42,363.63,363.11,363.22,64893.0,349.795,349.9972,349.4967,349.6025,64893.0
2018-05-21 15:50:00,363.23,364.32,363.23,364.08,121336.0,349.6122,350.6613,349.6122,350.4303,121336.0
2018-05-21 15:55:00,364.09,364.2,363.28,363.83,165543.0,350.4399,350.5458,349.6603,350.1897,165543.0
2018-05-22 09:30:00,364.0,364.85,362.29,362.96,137866.0,350.3533,351.1714,348.7074,349.3523,137866.0
2018-05-22 09:35:00,363.05,363.44,361.02,361.95,94047.0,349.4389,349.8143,347.485,348.3801,94047.0
2018-05-22 09:40:00,361.8,362.6,361.69,361.9,46482.0,348.2358,349.0058,348.1299,348.332,46482.0
2018-05-22 09:45:00,362.09,362.22,361.53,361.75,37863.0,348.5149,348.64,347.9759,348.1876,37863.0
2018-05-22 09:50:00,361.68,361.7,360.5,361.47,41184.0,348.1203,348.1395,346.9845,347.9181,41184.0
2018-05-22 09:55:00,361.38,361.7,361.14,361.45,39059.0,347.8315,348.1395,347.6005,347.8989,39059.0
2018-05-22 10:00:00,361.34,361.47,360.18,360.33,56938.0,347.793,347.9181,346.6765,346.8209,56938.0
2018-05-22 10:05:00,360.39,360.67,360.03,360.18,62735.0,346.8786,347.1481,346.5321,346.6765,62735.0
2018-05-22 10:10:00,360.12,360.72,359.6,359.81,90672.0,346.6188,347.1963,346.1182,346.3204,90672.0
2018-05-22 10:15:00,359.73,359.73,359.12,359.66,57883.0,346.2434,346.2434,345.6562,346.176,57883.0
2018-05-22 10:20:00,359.68,359.84,358.91,359.13,58472.0,346.1952,346.3492,345.4541,345.6659,58472.0
2018-05-22 10:25:00,359.18,359.23,358.11,358.51,85585.0,345.714,345.7621,344.6841,345.0691,85585.0
2018-05-22 10:30:00,358.53,359.7,358.35,359.68,57784.0,345.0884,346.2145,344.9151,346.1952,57784.0
2018-05-22 10:35:00,359.59,359.91,359.05,359.87,42437.0,346.1086,346.4166,345.5889,346.3781,42437.0
2018-05-22 10:40:00,359.82,359.96,359.49,359.82,36673.0,346.33,346.4648,346.0124,346.33,36673.0
2018-05-22 10:45:00,359.88,359.88,359.05,359.11,41617.0,346.3878,346.3878,345.5889,345.6466,41617.0
2018-05-22 10:50:00,359.08,359.29,358.46,358.63,28852.0,345.6177,345.8199,345.021,345.1846,28852.0
2018-05-22 10:55:00,358.54,359.01,358.43,358.72,34050.0,345.098,345.5504,344.9921,345.2712,34050.0
2018-05-22 11:00:00,358.64,359.45,358.64,359.17,49720.0,345.1942,345.9739,345.1942,345.7044,49720.0
2018-05-22 11:05:00,359.16,359.36,358.89,358.97,35463.0,345.6947,345.8872,345.4349,345.5119,35463.0
2018-05-22 11:10:00,358.92,359.74,358.91,359.68,32180.0,345.4637,346.253,345.4541,346.1952,32180.0
2018-05-22 11:15:00,359.68,360.29,359.46,360.24,50872.0,346.1952,346.7824,345.9835,346.7343,50872.0
2018-05-22 11:20:00,360.24,360.28,359.87,359.93,36374.0,346.7343,346.7728,346.3781,346.4359,36374.0
2018-05-22 11:25:00,359.93,360.2,359.67,360.19,54361.0,346.4359,346.6958,346.1856,346.6861,54361.0
2018-05-22 11:30:00,360.21,360.44,360.08,360.44,39932.0,346.7054,346.9268,346.5803,346.9268,39932.0
2018-05-22 11:35:00,360.35,360.78,360.35,360.74,45036.0,346.8401,347.254,346.8401,347.2155,45036.0
2018-05-22 11:40:00,360.75,360.96,359.9,360.04,38217.0,347.2251,347.4273,346.407,346.5418,38217.0
2018-05-22 11:45:00,360.04,360.04,359.68,359.76,30395.0,346.5418,346.5418,346.1952,346.2722,30395.0
2018-05-22 11:50:00,359.74,359.83,359.45,359.83,33108.0,346.253,346.3396,345.9739,346.3396,33108.0
2018-05-22 11:55:00,359.82,359.92,359.59,359.73,23274.0,346.33,346.4263,346.1086,346.2434,23274.0
2018-05-22 12:00:00,359.73,360.22,359.64,360.1,29559.0,346.2434,346.715,346.1567,346.5995,29559.0
2018-05-22 12:05:00,360.08,360.48,359.97,360.15,20470.0,346.5803,346.9653,346.4744,346.6476,20470.0
2018-05-22 12:10:00,360.14,360.31,360.01,360.26,27566.0,346.638,346.8016,346.5129,346.7535,27566.0
2018-05-22 12:15:00,360.26,360.54,360.2,360.37,35067.0,346.7535,347.023,346.6958,346.8594,35067.0
2018-05-22 12:20:00,360.26,360.26,359.65,360.18,36532.0,346.7535,346.7535,346.1664,346.6765,36532.0
2018-05-22 12:25:00,360.18,360.39,359.89,360.18,29295.0,346.6765,346.8786,346.3974,346.6765,29295.0
2018-05-22 12:30:00,360.22,360.59,360.05,360.34,40589.0,346.715,347.0711,346.5514,346.8305,40589.0
2018-05-22 12:35:00,360.33,360.45,359.79,360.07,20018.0,346.8209,346.9364,346.3011,346.5706,20018.0
2018-05-22 12:40:00,360.1,360.17,359.84,359.93,20827.0,346.5995,346.6669,346.3492,346.4359,20827.0
2018-05-22 12:45:00,359.97,360.21,359.46,359.59,36286.0,346.4744,346.7054,345.9835,346.1086,36286.0
2018-05-22 12:50:00,359.58,359.67,359.12,359.27,41434.0,346.099,346.1856,345.6562,345.8006,41434.0
2018-05-22 12:55:00,359.36,359.36,358.81,358.88,70863.0,345.8872,345.8872,345.3579,345.4252,70863.0
2018-05-22 13:00:00,358.82,358.94,358.26,358.4,82315.0,345.3675,345.483,344.8285,344.9632,82315.0
2018-05-22 13:05:00,358.39,358.63,358.04,358.4,45484.0,344.9536,345.1846,344.6167,344.9632,45484.0
2018-05-22 13:10:00,358.44,358.97,358.39,358.64,35102.0,345.0017,345.5119,344.9536,345.1942,35102.0
2018-05-22 13:15:00,358.67,358.71,358.26,358.45,44738.0,345.2231,345.2616,344.8285,345.0114,44738.0
2018-05-22 13:20:00,358.43,358.46,357.92,358.23,51591.0,344.9921,345.021,344.5012,344.7996,51591.0
2018-05-22 13:25:00,358.23,358.91,358.17,358.68,44197.0,344.7996,345.4541,344.7419,345.2327,44197.0
2018-05-22 13:30:00,358.61,358.65,358.31,358.45,20719.0,345.1654,345.2039,344.8766,345.0114,20719.0
2018-05-22 13:35:00,358.4,358.44,357.95,357.97,23207.0,344.9632,345.0017,344.5301,344.5494,23207.0
2018-05-22 13:40:00,357.94,358.14,357.59,357.93,41148.0,344.5205,344.713,344.1836,344.5109,41148.0
2018-05-22 13:45:00,357.95,358.06,357.66,357.84,27286.0,344.5301,344.636,344.251,344.4242,27286.0
2018-05-22 13:50:00,357.82,358.01,357.39,357.78,42053.0,344.405,344.5879,343.9911,344.3665,42053.0
2018-05-22 13:55:00,357.85,358.08,357.6,358.0,27755.0,344.4339,344.6552,344.1932,344.5782,27755.0
2018-05-22 14:00:00,358.0,358.43,357.98,358.27,39815.0,344.5782,344.9921,344.559,344.8381,39815.0
2018-05-22 14:05:00,358.31,358.32,357.79,357.81,34287.0,344.8766,344.8862,344.3761,344.3954,34287.0
2018-05-22 14:10:00,357.78,357.96,357.71,357.95,38297.0,344.3665,344.5397,344.2991,344.5301,38297.0
2018-05-22 14:15:00,357.95,358.06,357.78,357.95,35986.0,344.5301,344.636,344.3665,344.5301,35986.0
2018-05-22 14:20:00,357.9,358.15,357.8,357.85,33780.0,344.482,344.7226,344.3857,344.4339,33780.0
2018-05-22 14:25:00,357.85,358.02,357.64,357.88,29901.0,344.4339,344.5975,344.2317,344.4627,29901.0
2018-05-22 14:30:00,357.86,358.06,357.85,357.87,24648.0,344.4435,344.636,344.4339,344.4531,24648.0
2018-05-22 14:35:00,357.91,357.93,357.06,357.15,51643.0,344.4916,344.5109,343.6735,343.7601,51643.0
2018-05-22 14:40:00,357.14,357.45,356.89,356.94,44258.0,343.7505,344.0489,343.5098,343.558,44258.0
2018-05-22 14:45:00,357.0,357.54,357.0,357.25,38671.0,343.6157,344.1355,343.6157,343.8564,38671.0
2018-05-22 14:50:00,357.25,357.46,356.96,356.98,29775.0,343.8564,344.0585,343.5772,343.5965,29775.0
2018-05-22 14:55:00,356.97,356.97,356.34,356.58,47285.0,343.5868,343.5868,342.9805,343.2115,47285.0
2018-05-22 15:00:00,356.53,356.82,356.29,356.76,38846.0,343.1633,343.4425,342.9323,343.3847,38846.0
2018-05-22 15:05:00,356.75,356.98,356.67,356.77,48657.0,343.3751,343.5965,343.2981,343.3943,48657.0
2018-05-22 15:10:00,356.7,356.72,356.43,356.68,26053.0,343.327,343.3462,343.0671,343.3077,26053.0
2018-05-22 15:15:00,356.64,357.11,356.54,356.94,39775.0,343.2692,343.7216,343.173,343.558,39775.0
2018-05-22 15:20:00,356.97,357.01,356.55,356.8,46181.0,343.5868,343.6253,343.1826,343.4232,46181.0
2018-05-22 15:25:00,356.82,356.96,356.3,356.31,38519.0,343.4425,343.5772,342.942,342.9516,38519.0
2018-05-22 15:30:00,356.31,356.36,355.83,356.23,47386.0,342.9516,342.9997,342.4896,342.8746,47386.0
2018-05-22 15:35:00,356.2,356.3,355.76,356.1,53239.0,342.8457,342.942,342.4222,342.7495,53239.0
2018-05-22 15:40:00,356.08,356.09,355.41,355.55,80982.0,342.7302,342.7398,342.0853,342.2201,80982.0
2018-05-22 15:45:00,355.54,355.56,354.86,355.14,92581.0,342.2105,342.2297,341.556,341.8255,92581.0
2018-05-22 15:50:00,355.12,355.21,354.63,355.04,92111.0,341.8062,341.8928,341.3346,341.7292,92111.0
2018-05-22 15:55:00,355.04,355.56,354.52,355.12,208297.0,341.7292,342.2297,341.2287,341.8062,208297.0
2018-05-23 09:30:00,352.28,353.83,351.62,353.83,152240.0,339.0727,340.5646,338.4374,340.5646,152240.0
2018-05-23 09:35:00,353.84,357.28,353.58,356.85,79926.0,340.5742,343.8852,340.3239,343.4713,79926.0
2018-05-23 09:40:00,356.72,357.33,355.53,355.8,50807.0,343.3462,343.9334,342.2008,342.4607,50807.0
2018-05-23 09:45:00,355.91,357.5,355.81,357.37,57875.0,342.5666,344.097,342.4703,343.9719,57875.0
2018-05-23 09:50:00,357.44,357.95,356.91,357.47,58265.0,344.0392,344.5301,343.5291,344.0681,58265.0
2018-05-23 09:55:00,357.56,357.95,357.11,357.29,59303.0,344.1547,344.5301,343.7216,343.8949,59303.0
2018-05-23 10:00:00,357.31,357.64,356.78,357.64,39111.0,343.9141,344.2317,343.404,344.2317,39111.0
2018-05-23 10:05:00,357.54,357.87,357.23,357.69,62608.0,344.1355,344.4531,343.8371,344.2799,62608.0
2018-05-23 10:10:00,357.8,358.2,357.59,357.65,41227.0,344.3857,344.7707,344.1836,344.2414,41227.0
2018-05-23 10:15:00,357.61,357.94,357.2,357.2,28681.0,344.2029,344.5205,343.8082,343.8082,28681.0
2018-05-23 10:20:00,357.13,357.45,357.13,357.37,20803.0,343.7409,344.0489,343.7409,343.9719,20803.0
2018-05-23 10:25:00,357.43,357.95,357.19,357.24,26383.0,344.0296,344.5301,343.7986,343.8467,26383.0
2018-05-23 10:30:00,357.17,357.34,356.11,356.21,31653.0,343.7794,343.943,342.7591,342.8553,31653.0
2018-05-23 10:35:00,356.25,356.79,356.19,356.68,30174.0,342.8938,343.4136,342.8361,343.3077,30174.0
2018-05-23 10:40:00,356.6,357.63,356.6,357.58,41210.0,343.2307,344.2221,343.2307,344.174,41210.0
2018-05-23 10:45:00,357.54,357.54,356.74,356.78,24799.0,344.1355,344.1355,343.3655,343.404,24799.0
2018-05-23 10:50:00,356.75,356.85,355.81,356.3,27559.0,343.3751,343.4713,342.4703,342.942,27559.0
2018-05-23 10:55:00,356.36,356.71,356.12,356.12,23729.0,342.9997,343.3366,342.7687,342.7687,23729.0
2018-05-23 11:00:00,356.05,356.54,355.04,355.57,43872.0,342.7013,343.173,341.7292,342.2393,43872.0
2018-05-23 11:05:00,355.55,355.72,354.93,355.25,82767.0,342.2201,342.3837,341.6233,341.9313,82767.0
2018-05-23 11:10:00,355.32,355.93,355.24,355.71,34185.0,341.9987,342.5858,341.9217,342.3741,34185.0
2018-05-23 11:15:00,355.72,356.17,355.7,355.79,30118.0,342.3837,342.8168,342.3645,342.4511,30118.0
2018-05-23 11:20:00,355.82,356.08,355.33,356.0,38870.0,342.48,342.7302,342.0083,342.6532,38870.0
2018-05-23 11:25:00,355.92,356.03,355.24,355.27,22013.0,342.5762,342.6821,341.9217,341.9506,22013.0
2018-05-23 11:30:00,355.46,355.7,355.09,355.51,38939.0,342.1335,342.3645,341.7773,342.1816,38939.0
2018-05-23 11:35:00,355.59,355.96,355.47,355.71,47616.0,342.2586,342.6147,342.1431,342.3741,47616.0
2018-05-23 11:40:00,355.66,356.28,355.47,356.06,38821.0,342.326,342.9227,342.1431,342.711,38821.0
2018-05-23 11:45:00,356.08,356.68,356.06,356.62,56993.0,342.7302,343.3077,342.711,343.25,56993.0
2018-05-23 11:50:00,356.68,356.9,356.19,356.19,20947.0,343.3077,343.5195,342.8361,342.8361,20947.0
2018-05-23 11:55:00,356.18,356.26,355.51,355.55,17773.0,342.8265,342.9035,342.1816,342.2201,17773.0
2018-05-23 12:00:00,355.55,355.9,355.37,355.83,27361.0,342.2201,342.557,342.0468,342.4896,27361.0
2018-05-23 12:05:00,355.86,356.64,355.84,356.57,23549.0,342.5185,343.2692,342.4992,343.2018,23549.0
2018-05-23 12:10:00,356.53,356.93,356.41,356.64,21270.0,343.1633,343.5483,343.0478,343.2692,21270.0
2018-05-23 12:15:00,356.66,356.71,355.87,355.91,14876.0,343.2885,343.3366,342.5281,342.5666,14876.0
2018-05-23 12:20:00,355.91,356.28,355.75,355.88,14465.0,342.5666,342.9227,342.4126,342.5377,14465.0
2018-05-23 12:25:00,355.83,356.06,355.5,355.77,24739.0,342.4896,342.711,342.172,342.4318,24739.0
2018-05-23 12:30:00,355.75,355.81,355.45,355.77,34486.0,342.4126,342.4703,342.1238,342.4318,34486.0
2018-05-23 12:35:00,355.72,355.85,355.45,355.82,21370.0,342.3837,342.5088,342.1238,342.48,21370.0
2018-05-23 12:40:00,355.89,356.92,355.89,356.81,36414.0,342.5473,343.5387,342.5473,343.4328,36414.0
2018-05-23 12:45:00,356.9,357.07,356.64,356.68,29762.0,343.5195,343.6831,343.2692,343.3077,29762.0
2018-05-23 12:50:00,356.73,356.97,356.55,356.57,24111.0,343.3558,343.5868,343.1826,343.2018,24111.0
2018-05-23 12:55:00,356.67,357.12,356.46,357.08,24452.0,343.2981,343.7312,343.096,343.6927,24452.0
2018-05-23 13:00:00,357.03,357.12,356.29,356.35,10423.0,343.6446,343.7312,342.9323,342.9901,10423.0
2018-05-23 13:05:00,356.35,356.45,356.1,356.44,13780.0,342.9901,343.0863,342.7495,343.0767,13780.0
2018-05-23 13:10:00,356.45,356.88,356.33,356.73,14163.0,343.0863,343.5002,342.9708,343.3558,14163.0
2018-05-23 13:15:00,356.79,357.05,356.47,356.94,23392.0,343.4136,343.6638,343.1056,343.558,23392.0
2018-05-23 13:20:00,356.97,357.59,356.91,357.12,58214.0,343.5868,344.1836,343.5291,343.7312,58214.0
2018-05-23 13:25:00,357.18,358.0,356.92,357.56,43375.0,343.789,344.5782,343.5387,344.1547,43375.0
2018-05-23 13:30:00,357.63,357.64,357.01,357.07,21282.0,344.2221,344.2317,343.6253,343.6831,21282.0
2018-05-23 13:35:00,357.04,357.49,356.9,357.48,14914.0,343.6542,344.0874,343.5195,344.0777,14914.0
2018-05-23 13:40:00,357.42,357.89,357.38,357.72,51744.0,344.02,344.4724,343.9815,344.3087,51744.0
2018-05-23 13:45:00,357.8,358.01,357.73,357.9,27060.0,344.3857,344.5879,344.3184,344.482,27060.0
2018-05-23 13:50:00,357.87,358.22,357.72,358.04,31785.0,344.4531,344.79,344.3087,344.6167,31785.0
2018-05-23 13:55:00,358.05,358.1,357.72,357.73,17259.0,344.6264,344.6745,344.3087,344.3184,17259.0
2018-05-23 14:00:00,357.74,358.1,357.36,357.82,25114.0,344.328,344.6745,343.9622,344.405,25114.0
2018-05-23 14:05:00,357.9,359.13,357.86,359.11,65414.0,344.482,345.6659,344.4435,345.6466,65414.0
2018-05-23 14:10:00,359.13,359.15,358.28,358.65,40513.0,345.6659,345.6851,344.8477,345.2039,40513.0
2018-05-23 14:15:00,358.63,358.9,358.23,358.26,29789.0,345.1846,345.4445,344.7996,344.8285,29789.0
2018-05-23 14:20:00,358.25,358.5,357.64,358.48,33749.0,344.8189,345.0595,344.2317,345.0402,33749.0
2018-05-23 14:25:00,358.56,358.71,357.87,358.19,28319.0,345.1172,345.2616,344.4531,344.7611,28319.0
2018-05-23 14:30:00,358.27,358.37,357.85,357.92,24648.0,344.8381,344.9344,344.4339,344.5012,24648.0
2018-05-23 14:35:00,357.92,358.09,357.79,357.94,21917.0,344.5012,344.6649,344.3761,344.5205,21917.0
2018-05-23 14:40:00,358.01,358.4,358.0,358.2,32425.0,344.5879,344.9632,344.5782,344.7707,32425.0
2018-05-23 14:45:00,358.26,358.63,358.17,358.46,27283.0,344.8285,345.1846,344.7419,345.021,27283.0
2018-05-23 14:50:00,358.34,358.68,358.34,358.61,12758.0,344.9055,345.2327,344.9055,345.1654,12758.0
2018-05-23 14:55:00,358.66,359.2,358.57,359.1,31676.0,345.2135,345.7332,345.1269,345.637,31676.0
2018-05-23 15:00:00,359.13,359.6,358.83,359.19,32509.0,345.6659,346.1182,345.3771,345.7236,32509.0
2018-05-23 15:05:00,359.09,359.25,358.94,359.01,18537.0,345.6274,345.7814,345.483,345.5504,18537.0
2018-05-23 15:10:00,359.04,359.18,358.82,359.16,19567.0,345.5792,345.714,345.3675,345.6947,19567.0
2018-05-23 15:15:00,359.15,359.35,358.92,359.19,41874.0,345.6851,345.8776,345.4637,345.7236,41874.0
2018-05-23 15:20:00,359.22,359.33,358.7,358.9,36275.0,345.7525,345.8584,345.252,345.4445,36275.0
2018-05-23 15:25:00,358.9,359.26,358.85,358.96,22187.0,345.4445,345.791,345.3964,345.5022,22187.0
2018-05-23 15:30:00,358.95,359.13,358.45,358.91,29035.0,345.4926,345.6659,345.0114,345.4541,29035.0
2018-05-23 15:35:00,358.96,359.1,358.74,358.83,21177.0,345.5022,345.637,345.2905,345.3771,21177.0
2018-05-23 15:40:00,358.8,359.0,358.6,358.83,29305.0,345.3482,345.5407,345.1557,345.3771,29305.0
2018-05-23 15:45:00,358.82,358.95,358.6,358.95,41789.0,345.3675,345.4926,345.1557,345.4926,41789.0
2018-05-23 15:50:00,358.98,359.31,358.98,359.1,73718.0,345.5215,345.8391,345.5215,345.637,73718.0
2018-05-23 15:55:00,359.07,359.52,359.07,359.13,123847.0,345.6081,346.0412,345.6081,345.6659,123847.0
2018-05-24 09:30:00,358.45,358.64,357.25,357.6,87174.0,345.0114,345.1942,343.8564,344.1932,87174.0
2018-05-24 09:35:00,357.52,359.75,357.51,359.23,48094.0,344.1162,346.2626,344.1066,345.7621,48094.0
2018-05-24 09:40:00,359.07,360.37,358.97,359.7,54421.0,345.6081,346.8594,345.5119,346.2145,54421.0
2018-05-24 09:45:00,359.91,360.66,357.77,357.85,75850.0,346.4166,347.1385,344.3569,344.4339,75850.0
2018-05-24 09:50:00,357.85,358.32,356.77,358.12,69097.0,344.4339,344.8862,343.3943,344.6937,69097.0
2018-05-24 09:55:00,358.26,358.26,357.56,358.02,46570.0,344.8285,344.8285,344.1547,344.5975,46570.0
2018-05-24 10:00:00,357.82,358.0,357.56,357.88,45261.0,344.405,344.5782,344.1547,344.4627,45261.0
2018-05-24 10:05:00,357.83,358.32,357.59,357.59,48897.0,344.4146,344.8862,344.1836,344.1836,48897.0
2018-05-24 10:10:00,357.69,358.32,357.6,357.98,25340.0,344.2799,344.8862,344.1932,344.559,25340.0
2018-05-24 10:15:00,357.81,358.9,357.56,357.66,32538.0,344.3954,345.4445,344.1547,344.251,32538.0
2018-05-24 10:20:00,357.81,358.52,357.63,358.11,47673.0,344.3954,345.0787,344.2221,344.6841,47673.0
2018-05-24 10:25:00,357.98,358.03,357.28,357.57,40488.0,344.559,344.6071,343.8852,344.1644,40488.0
2018-05-24 10:30:00,357.48,357.6,356.14,356.49,63940.0,344.0777,344.1932,342.788,343.1248,63940.0
2018-05-24 10:35:00,356.48,356.85,356.33,356.79,42178.0,343.1152,343.4713,342.9708,343.4136,42178.0
2018-05-24 10:40:00,356.8,356.8,356.2,356.24,50652.0,343.4232,343.4232,342.8457,342.8842,50652.0
2018-05-24 10:45:00,356.24,356.64,355.95,356.55,74776.0,342.8842,343.2692,342.6051,343.1826,74776.0
2018-05-24 10:50:00,356.47,356.81,356.1,356.33,15924.0,343.1056,343.4328,342.7495,342.9708,15924.0
2018-05-24 10:55:00,356.19,356.19,355.4,355.45,36734.0,342.8361,342.8361,342.0757,342.1238,36734.0
2018-05-24 11:00:00,355.53,355.56,354.37,355.1,70400.0,342.2008,342.2297,341.0843,341.787,70400.0
2018-05-24 11:05:00,355.21,355.66,354.94,355.33,34438.0,341.8928,342.326,341.633,342.0083,34438.0
2018-05-24 11:10:00,355.51,355.53,355.01,355.39,21522.0,342.1816,342.2008,341.7003,342.0661,21522.0
2018-05-24 11:15:00,355.53,355.95,355.07,355.5,27652.0,342.2008,342.6051,341.7581,342.172,27652.0
2018-05-24 11:20:00,355.48,356.07,355.42,355.89,41372.0,342.1527,342.7206,342.095,342.5473,41372.0
2018-05-24 11:25:00,355.89,356.13,355.5,355.82,38316.0,342.5473,342.7783,342.172,342.48,38316.0
2018-05-24 11:30:00,355.76,356.05,355.47,355.84,31125.0,342.4222,342.7013,342.1431,342.4992,31125.0
2018-05-24 11:35:00,355.84,355.92,355.34,355.5,23711.0,342.4992,342.5762,342.018,342.172,23711.0
2018-05-24 11:40:00,355.49,355.97,355.34,355.91,27866.0,342.1623,342.6243,342.018,342.5666,27866.0
2018-05-24 11:45:00,355.89,356.3,355.7,356.01,26021.0,342.5473,342.942,342.3645,342.6628,26021.0
2018-05-24 11:50:00,356.0,356.05,355.51,355.74,18758.0,342.6532,342.7013,342.1816,342.403,18758.0
2018-05-24 11:55:00,355.7,357.0,355.7,356.71,37610.0,342.3645,343.6157,342.3645,343.3366,37610.0
2018-05-24 12:00:00,356.71,357.25,356.61,357.02,562018.0,343.3366,343.8564,343.2403,343.635,562018.0
2018-05-24 12:05:00,357.07,358.23,357.06,357.91,36386.0,343.6831,344.7996,343.6735,344.4916,36386.0
2018-05-24 12:10:00,357.96,358.61,357.9,358.35,30980.0,344.5397,345.1654,344.482,344.9151,30980.0
2018-05-24 12:15:00,358.31,358.38,357.94,358.07,16545.0,344.8766,344.944,344.5205,344.6456,16545.0
2018-05-24 12:20:00,358.04,358.66,357.88,358.65,28841.0,344.6167,345.2135,344.4627,345.2039,28841.0
2018-05-24 12:25:00,358.65,358.93,358.22,358.27,27758.0,345.2039,345.4734,344.79,344.8381,27758.0
2018-05-24 12:30:00,358.33,358.73,358.22,358.28,15118.0,344.8959,345.2809,344.79,344.8477,15118.0
2018-05-24 12:35:00,358.29,358.4,357.51,357.93,24970.0,344.8574,344.9632,344.1066,344.5109,24970.0
2018-05-24 12:40:00,357.87,358.12,357.69,358.11,8531.0,344.4531,344.6937,344.2799,344.6841,8531.0
2018-05-24 12:45:00,358.05,358.26,357.95,358.21,8479.0,344.6264,344.8285,344.5301,344.7804,8479.0
2018-05-24 12:50:00,358.16,358.16,357.73,357.73,9095.0,344.7322,344.7322,344.3184,344.3184,9095.0
2018-05-24 12:55:00,357.76,358.2,357.74,358.12,8394.0,344.3472,344.7707,344.328,344.6937,8394.0
2018-05-24 13:00:00,358.15,358.55,358.07,358.39,20828.0,344.7226,345.1076,344.6456,344.9536,20828.0
2018-05-24 13:05:00,358.25,358.41,357.81,358.36,15588.0,344.8189,344.9729,344.3954,344.9247,15588.0
2018-05-24 13:10:00,358.41,358.58,358.32,358.49,10914.0,344.9729,345.1365,344.8862,345.0499,10914.0
2018-05-24 13:15:00,358.44,359.12,358.33,359.12,19702.0,345.0017,345.6562,344.8959,345.6562,19702.0
2018-05-24 13:20:00,359.17,359.35,358.97,359.28,21319.0,345.7044,345.8776,345.5119,345.8102,21319.0
2018-05-24 13:25:00,359.2,359.26,358.8,359.01,12555.0,345.7332,345.791,345.3482,345.5504,12555.0
2018-05-24 13:30:00,358.98,358.98,358.58,358.58,10150.0,345.5215,345.5215,345.1365,345.1365,10150.0
2018-05-24 13:35:00,358.49,358.71,358.37,358.71,10835.0,345.0499,345.2616,344.9344,345.2616,10835.0
2018-05-24 13:40:00,358.76,358.81,358.48,358.75,8248.0,345.3097,345.3579,345.0402,345.3001,8248.0
2018-05-24 13:45:00,358.85,359.0,358.7,358.85,7231.0,345.3964,345.5407,345.252,345.3964,7231.0
2018-05-24 13:50:00,358.94,358.99,358.72,358.75,6227.0,345.483,345.5311,345.2712,345.3001,6227.0
2018-05-24 13:55:00,358.81,359.21,358.67,359.11,12126.0,345.3579,345.7429,345.2231,345.6466,12126.0
2018-05-24 14:00:00,359.12,359.16,358.79,359.16,14992.0,345.6562,345.6947,345.3386,345.6947,14992.0
2018-05-24 14:05:00,359.07,359.21,358.98,359.05,14071.0,345.6081,345.7429,345.5215,345.5889,14071.0
2018-05-24 14:10:00,359.05,359.4,359.01,359.25,11758.0,345.5889,345.9257,345.5504,345.7814,11758.0
2018-05-24 14:15:00,359.18,359.48,359.0,359.19,16375.0,345.714,346.0027,345.5407,345.7236,16375.0
2018-05-24 14:20:00,359.21,359.54,359.07,359.47,15133.0,345.7429,346.0605,345.6081,345.9931,15133.0
2018-05-24 14:25:00,359.47,359.69,358.99,359.02,18034.0,345.9931,346.2049,345.5311,345.56,18034.0
2018-05-24 14:30:00,358.98,359.1,358.79,358.9,7778.0,345.5215,345.637,345.3386,345.4445,7778.0
2018-05-24 14:35:00,358.94,359.28,358.8,359.05,8169.0,345.483,345.8102,345.3482,345.5889,8169.0
2018-05-24 14:40:00,359.07,359.29,358.93,358.93,7578.0,345.6081,345.8199,345.4734,345.4734,7578.0
2018-05-24 14:45:00,358.97,358.97,358.53,358.53,10504.0,345.5119,345.5119,345.0884,345.0884,10504.0
2018-05-24 14:50:00,358.59,358.76,358.38,358.7,4365.0,345.1461,345.3097,344.944,345.252,4365.0
2018-05-24 14:55:00,358.66,359.0,358.66,358.85,15358.0,345.2135,345.5407,345.2135,345.3964,15358.0
2018-05-24 15:00:00,358.86,359.0,358.48,358.9,10153.0,345.406,345.5407,345.0402,345.4445,10153.0
2018-05-24 15:05:00,358.97,359.2,358.57,359.11,14785.0,345.5119,345.7332,345.1269,345.6466,14785.0
2018-05-24 15:10:00,359.11,359.18,358.87,358.97,14898.0,345.6466,345.714,345.4156,345.5119,14898.0
2018-05-24 15:15:00,358.96,359.33,358.9,359.3,27321.0,345.5022,345.8584,345.4445,345.8295,27321.0
2018-05-24 15:20:00,359.29,359.53,359.15,359.44,19736.0,345.8199,346.0509,345.6851,345.9642,19736.0
2018-05-24 15:25:00,359.49,359.68,359.27,359.36,21620.0,346.0124,346.1952,345.8006,345.8872,21620.0
2018-05-24 15:30:00,359.4,359.7,359.38,359.5,27932.0,345.9257,346.2145,345.9065,346.022,27932.0
2018-05-24 15:35:00,359.5,359.59,359.25,359.35,30294.0,346.022,346.1086,345.7814,345.8776,30294.0
2018-05-24 15:40:00,359.32,359.36,358.74,358.95,51176.0,345.8487,345.8872,345.2905,345.4926,51176.0
2018-05-24 15:45:00,358.86,359.43,358.74,359.43,52772.0,345.406,345.9546,345.2905,345.9546,52772.0
2018-05-24 15:50:00,359.3,359.5,358.96,358.98,36804.0,345.8295,346.022,345.5022,345.5215,36804.0
2018-05-24 15:55:00,358.99,359.34,358.91,359.02,80002.0,345.5311,345.868,345.4541,345.56,80002.0
2018-05-25 09:30:00,358.25,359.52,358.12,358.96,52934.0,344.8189,346.0412,344.6937,345.5022,52934.0
2018-05-25 09:35:00,358.86,359.03,357.37,358.0,24169.0,345.406,345.5696,343.9719,344.5782,24169.0
2018-05-25 09:40:00,358.11,358.21,357.05,357.25,33034.0,344.6841,344.7804,343.6638,343.8564,33034.0
2018-05-25 09:45:00,357.27,358.5,357.21,358.36,39122.0,343.8756,345.0595,343.8179,344.9247,39122.0
2018-05-25 09:50:00,358.29,359.14,357.96,358.94,26155.0,344.8574,345.6755,344.5397,345.483,26155.0
2018-05-25 09:55:00,358.9,359.8,358.9,359.13,26968.0,345.4445,346.3107,345.4445,345.6659,26968.0
2018-05-25 10:00:00,359.22,359.34,358.4,359.29,24057.0,345.7525,345.868,344.9632,345.8199,24057.0
2018-05-25 10:05:00,359.13,359.74,358.99,359.67,35320.0,345.6659,346.253,345.5311,346.1856,35320.0
2018-05-25 10:10:00,359.56,359.72,358.93,358.93,25776.0,346.0797,346.2337,345.4734,345.4734,25776.0
2018-05-25 10:15:00,359.04,359.77,359.04,359.57,20406.0,345.5792,346.2819,345.5792,346.0894,20406.0
2018-05-25 10:20:00,359.54,359.57,359.14,359.26,10983.0,346.0605,346.0894,345.6755,345.791,10983.0
2018-05-25 10:25:00,359.3,359.4,359.02,359.14,28006.0,345.8295,345.9257,345.56,345.6755,28006.0
2018-05-25 10:30:00,359.2,359.54,359.08,359.17,11586.0,345.7332,346.0605,345.6177,345.7044,11586.0
2018-05-25 10:35:00,359.16,359.31,358.64,358.76,12731.0,345.6947,345.8391,345.1942,345.3097,12731.0
2018-05-25 10:40:00,358.8,358.83,358.12,358.45,20152.0,345.3482,345.3771,344.6937,345.0114,20152.0
2018-05-25 10:45:00,358.28,358.37,357.74,358.19,20781.0,344.8477,344.9344,344.328,344.7611,20781.0
2018-05-25 10:50:00,358.16,358.4,357.8,358.33,23246.0,344.7322,344.9632,344.3857,344.8959,23246.0
2018-05-25 10:55:00,358.4,358.53,358.19,358.3,11580.0,344.9632,345.0884,344.7611,344.867,11580.0
2018-05-25 11:00:00,358.34,358.72,358.07,358.48,19812.0,344.9055,345.2712,344.6456,345.0402,19812.0
2018-05-25 11:05:00,358.5,358.89,358.43,358.72,10295.0,345.0595,345.4349,344.9921,345.2712,10295.0
2018-05-25 11:10:00,358.82,358.97,358.48,358.5,15654.0,345.3675,345.5119,345.0402,345.0595,15654.0
2018-05-25 11:15:00,358.65,359.1,358.58,359.1,25900.0,345.2039,345.637,345.1365,345.637,25900.0
2018-05-25 11:20:00,358.96,358.96,358.33,358.33,15852.0,345.5022,345.5022,344.8959,344.8959,15852.0
2018-05-25 11:25:00,358.34,359.2,358.34,358.96,23122.0,344.9055,345.7332,344.9055,345.5022,23122.0
2018-05-25 11:30:00,358.96,359.18,358.9,358.99,13579.0,345.5022,345.714,345.4445,345.5311,13579.0
2018-05-25 11:35:00,359.0,359.25,358.88,359.25,11526.0,345.5407,345.7814,345.4252,345.7814,11526.0
2018-05-25 11:40:00,359.33,359.4,358.74,358.93,9964.0,345.8584,345.9257,345.2905,345.4734,9964.0
2018-05-25 11:45:00,359.07,359.25,359.0,359.25,9843.0,345.6081,345.7814,345.5407,345.7814,9843.0
2018-05-25 11:50:00,359.23,359.25,359.0,359.01,9904.0,345.7621,345.7814,345.5407,345.5504,9904.0
2018-05-25 11:55:00,359.03,359.07,358.86,358.86,6547.0,345.5696,345.6081,345.406,345.406,6547.0
2018-05-25 12:00:00,358.83,358.96,358.68,358.92,7800.0,345.3771,345.5022,345.2327,345.4637,7800.0
2018-05-25 12:05:00,358.95,359.0,358.32,358.5,13860.0,345.4926,345.5407,344.8862,345.0595,13860.0
2018-05-25 12:10:00,358.44,358.56,358.22,358.56,25900.0,345.0017,345.1172,344.79,345.1172,25900.0
2018-05-25 12:15:00,358.46,358.89,358.4,358.81,15834.0,345.021,345.4349,344.9632,345.3579,15834.0
2018-05-25 12:20:00,358.78,359.19,358.53,359.12,17860.0,345.329,345.7236,345.0884,345.6562,17860.0
2018-05-25 12:25:00,359.17,359.47,359.13,359.39,21031.0,345.7044,345.9931,345.6659,345.9161,21031.0
2018-05-25 12:30:00,359.37,359.44,359.08,359.36,8440.0,345.8969,345.9642,345.6177,345.8872,8440.0
2018-05-25 12:35:00,359.39,359.75,359.39,359.64,29614.0,345.9161,346.2626,345.9161,346.1567,29614.0
2018-05-25 12:40:00,359.7,360.05,359.6,359.72,35969.0,346.2145,346.5514,346.1182,346.2337,35969.0
2018-05-25 12:45:00,359.68,359.87,359.31,359.87,16939.0,346.1952,346.3781,345.8391,346.3781,16939.0
2018-05-25 12:50:00,359.87,359.87,359.42,359.75,14868.0,346.3781,346.3781,345.945,346.2626,14868.0
2018-05-25 12:55:00,359.75,359.99,359.67,359.73,12588.0,346.2626,346.4936,346.1856,346.2434,12588.0
2018-05-25 13:00:00,359.84,359.88,359.63,359.81,14787.0,346.3492,346.3878,346.1471,346.3204,14787.0
2018-05-25 13:05:00,359.94,359.94,359.52,359.66,7454.0,346.4455,346.4455,346.0412,346.176,7454.0
2018-05-25 13:10:00,359.75,359.78,359.32,359.35,10344.0,346.2626,346.2915,345.8487,345.8776,10344.0
2018-05-25 13:15:00,359.35,359.69,359.35,359.59,7893.0,345.8776,346.2049,345.8776,346.1086,7893.0
2018-05-25 13:20:00,359.6,359.6,359.45,359.53,9599.0,346.1182,346.1182,345.9739,346.0509,9599.0
2018-05-25 13:25:00,359.51,360.6,359.5,360.12,77666.0,346.0316,347.0808,346.022,346.6188,77666.0
2018-05-25 13:30:00,360.09,360.16,359.47,359.7,17759.0,346.5899,346.6573,345.9931,346.2145,17759.0
2018-05-25 13:35:00,359.71,360.4,359.68,359.97,27160.0,346.2241,346.8883,346.1952,346.4744,27160.0
2018-05-25 13:40:00,359.99,360.02,359.75,359.81,11650.0,346.4936,346.5225,346.2626,346.3204,11650.0
2018-05-25 13:45:00,359.79,359.95,359.5,359.82,15053.0,346.3011,346.4551,346.022,346.33,15053.0
2018-05-25 13:50:00,359.85,359.88,359.56,359.76,11828.0,346.3589,346.3878,346.0797,346.2722,11828.0
2018-05-25 13:55:00,359.65,359.72,359.2,359.5,16348.0,346.1664,346.2337,345.7332,346.022,16348.0
2018-05-25 14:00:00,359.41,359.67,359.21,359.67,11704.0,345.9354,346.1856,345.7429,346.1856,11704.0
2018-05-25 14:05:00,359.69,359.9,359.57,359.6,11133.0,346.2049,346.407,346.0894,346.1182,11133.0
2018-05-25 14:10:00,359.65,359.82,359.53,359.53,9491.0,346.1664,346.33,346.0509,346.0509,9491.0
2018-05-25 14:15:00,359.52,359.94,359.52,359.9,15887.0,346.0412,346.4455,346.0412,346.407,15887.0
2018-05-25 14:20:00,359.95,360.0,359.6,359.63,19233.0,346.4551,346.5033,346.1182,346.1471,19233.0
2018-05-25 14:25:00,359.67,359.73,359.55,359.67,5483.0,346.1856,346.2434,346.0701,346.1856,5483.0
2018-05-25 14:30:00,359.74,359.74,359.28,359.53,11981.0,346.253,346.253,345.8102,346.0509,11981.0
2018-05-25 14:35:00,359.43,359.43,359.21,359.39,6608.0,345.9546,345.9546,345.7429,345.9161,6608.0
2018-05-25 14:40:00,359.33,359.37,358.92,359.0,17400.0,345.8584,345.8969,345.4637,345.5407,17400.0
2018-05-25 14:45:00,359.0,359.2,358.68,359.11,32194.0,345.5407,345.7332,345.2327,345.6466,32194.0
2018-05-25 14:50:00,359.11,359.3,359.04,359.3,8451.0,345.6466,345.8295,345.5792,345.8295,8451.0
2018-05-25 14:55:00,359.22,359.54,359.22,359.41,12802.0,345.7525,346.0605,345.7525,345.9354,12802.0
2018-05-25 15:00:00,359.36,359.5,359.24,359.25,7700.0,345.8872,346.022,345.7717,345.7814,7700.0
2018-05-25 15:05:00,359.21,359.43,359.18,359.34,6081.0,345.7429,345.9546,345.714,345.868,6081.0
2018-05-25 15:10:00,359.28,359.63,359.23,359.63,14329.0,345.8102,346.1471,345.7621,346.1471,14329.0
2018-05-25 15:15:00,359.61,359.78,359.39,359.59,19698.0,346.1279,346.2915,345.9161,346.1086,19698.0
2018-05-25 15:20:00,359.6,359.75,359.54,359.63,11650.0,346.1182,346.2626,346.0605,346.1471,11650.0
2018-05-25 15:25:00,359.7,359.85,359.55,359.81,22079.0,346.2145,346.3589,346.0701,346.3204,22079.0
2018-05-25 15:30:00,359.83,359.96,359.59,359.96,18399.0,346.3396,346.4648,346.1086,346.4648,18399.0
2018-05-25 15:35:00,359.97,360.06,359.83,359.89,23283.0,346.4744,346.561,346.3396,346.3974,23283.0
2018-05-25 15:40:00,359.94,360.11,359.51,359.98,33342.0,346.4455,346.6091,346.0316,346.484,33342.0
2018-05-25 15:45:00,360.1,360.37,359.89,360.13,34314.0,346.5995,346.8594,346.3974,346.6284,34314.0
2018-05-25 15:50:00,360.21,360.5,360.09,360.39,41440.0,346.7054,346.9845,346.5899,346.8786,41440.0
2018-05-25 15:55:00,360.42,360.5,359.94,360.06,102106.0,346.9075,346.9845,346.4455,346.561,102106.0
2018-05-29 09:30:00,357.71,358.75,357.2,357.95,76286.0,344.2991,345.3001,343.8082,344.5301,76286.0
2018-05-29 09:35:00,357.74,358.99,357.64,358.32,32988.0,344.328,345.5311,344.2317,344.8862,32988.0
2018-05-29 09:40:00,358.07,358.85,357.7,358.75,37314.0,344.6456,345.3964,344.2895,345.3001,37314.0
2018-05-29 09:45:00,358.6,359.32,358.49,359.0,41288.0,345.1557,345.8487,345.0499,345.5407,41288.0
2018-05-29 09:50:00,358.82,360.19,358.72,360.0,62879.0,345.3675,346.6861,345.2712,346.5033,62879.0
2018-05-29 09:55:00,360.0,360.97,359.54,360.4,47238.0,346.5033,347.4369,346.0605,346.8883,47238.0
2018-05-29 10:00:00,360.56,360.69,360.1,360.21,38999.0,347.0423,347.1674,346.5995,346.7054,38999.0
2018-05-29 10:05:00,360.23,360.78,360.21,360.31,22144.0,346.7246,347.254,346.7054,346.8016,22144.0
2018-05-29 10:10:00,360.31,360.62,359.95,360.05,51944.0,346.8016,347.1,346.4551,346.5514,51944.0
2018-05-29 10:15:00,360.1,360.32,359.95,360.19,41227.0,346.5995,346.8113,346.4551,346.6861,41227.0
2018-05-29 10:20:00,360.09,360.27,359.5,360.27,40383.0,346.5899,346.7631,346.022,346.7631,40383.0
2018-05-29 10:25:00,360.27,360.62,359.97,360.5,30118.0,346.7631,347.1,346.4744,346.9845,30118.0
2018-05-29 10:30:00,360.35,360.36,359.5,359.97,19976.0,346.8401,346.8498,346.022,346.4744,19976.0
2018-05-29 10:35:00,359.8,360.38,359.49,360.3,19903.0,346.3107,346.869,346.0124,346.792,19903.0
2018-05-29 10:40:00,360.38,360.93,360.12,360.26,33925.0,346.869,347.3984,346.6188,346.7535,33925.0
2018-05-29 10:45:00,360.35,360.4,359.82,360.26,24651.0,346.8401,346.8883,346.33,346.7535,24651.0
2018-05-29 10:50:00,360.33,360.37,359.9,359.96,21548.0,346.8209,346.8594,346.407,346.4648,21548.0
2018-05-29 10:55:00,359.95,360.0,358.9,358.91,38166.0,346.4551,346.5033,345.4445,345.4541,38166.0
2018-05-29 11:00:00,358.96,359.12,357.72,358.14,66821.0,345.5022,345.6562,344.3087,344.713,66821.0
2018-05-29 11:05:00,358.2,358.45,357.91,358.39,21183.0,344.7707,345.0114,344.4916,344.9536,21183.0
2018-05-29 11:10:00,358.48,359.02,358.42,358.8,63886.0,345.0402,345.56,344.9825,345.3482,63886.0
2018-05-29 11:15:00,358.75,358.88,358.15,358.45,29891.0,345.3001,345.4252,344.7226,345.0114,29891.0
2018-05-29 11:20:00,358.52,359.02,358.29,358.82,30112.0,345.0787,345.56,344.8574,345.3675,30112.0
2018-05-29 11:25:00,358.68,359.05,358.39,358.77,13913.0,345.2327,345.5889,344.9536,345.3194,13913.0
2018-05-29 11:30:00,358.75,358.86,358.43,358.69,10490.0,345.3001,345.406,344.9921,345.2424,10490.0
2018-05-29 11:35:00,358.4,358.4,357.32,357.44,43598.0,344.9632,344.9632,343.9237,344.0392,43598.0
2018-05-29 11:40:00,357.32,357.55,355.93,356.03,51048.0,343.9237,344.1451,342.5858,342.6821,51048.0
2018-05-29 11:45:00,355.9,356.56,355.75,356.56,39227.0,342.557,343.1922,342.4126,343.1922,39227.0
2018-05-29 11:50:00,356.54,357.08,356.19,356.63,48029.0,343.173,343.6927,342.8361,343.2596,48029.0
2018-05-29 11:55:00,356.63,356.68,355.88,355.91,29899.0,343.2596,343.3077,342.5377,342.5666,29899.0
2018-05-29 12:00:00,356.01,356.01,354.75,354.9,38324.0,342.6628,342.6628,341.4501,341.5945,38324.0
2018-05-29 12:05:00,354.92,355.56,354.78,355.24,24955.0,341.6137,342.2297,341.479,341.9217,24955.0
2018-05-29 12:10:00,355.14,355.42,354.25,354.44,32070.0,341.8255,342.095,340.9688,341.1517,32070.0
2018-05-29 12:15:00,354.36,355.37,354.32,355.1,32963.0,341.0747,342.0468,341.0362,341.787,32963.0
2018-05-29 12:20:00,355.06,355.48,355.0,355.24,20079.0,341.7485,342.1527,341.6907,341.9217,20079.0
2018-05-29 12:25:00,355.53,355.69,354.88,355.02,19024.0,342.2008,342.3548,341.5752,341.71,19024.0
2018-05-29 12:30:00,355.1,355.66,355.02,355.46,24414.0,341.787,342.326,341.71,342.1335,24414.0
2018-05-29 12:35:00,355.36,355.75,355.07,355.21,21825.0,342.0372,342.4126,341.7581,341.8928,21825.0
2018-05-29 12:40:00,355.32,355.69,355.13,355.26,19160.0,341.9987,342.3548,341.8158,341.941,19160.0
2018-05-29 12:45:00,355.2,355.51,355.02,355.43,15711.0,341.8832,342.1816,341.71,342.1046,15711.0
2018-05-29 12:50:00,355.63,355.93,355.25,355.93,13465.0,342.2971,342.5858,341.9313,342.5858,13465.0
2018-05-29 12:55:00,355.9,355.97,355.27,355.57,20193.0,342.557,342.6243,341.9506,342.2393,20193.0
2018-05-29 13:00:00,355.48,355.6,354.9,355.05,37813.0,342.1527,342.2682,341.5945,341.7388,37813.0
2018-05-29 13:05:00,354.96,355.03,354.44,354.47,24091.0,341.6522,341.7196,341.1517,341.1806,24091.0
2018-05-29 13:10:00,354.57,354.9,354.5,354.81,13315.0,341.2768,341.5945,341.2095,341.5078,13315.0
2018-05-29 13:15:00,354.8,355.12,354.45,354.95,22721.0,341.4982,341.8062,341.1613,341.6426,22721.0
2018-05-29 13:20:00,354.94,354.97,354.25,354.4,32925.0,341.633,341.6618,340.9688,341.1132,32925.0
2018-05-29 13:25:00,354.4,354.58,354.05,354.41,40247.0,341.1132,341.2865,340.7763,341.1228,40247.0
2018-05-29 13:30:00,354.41,354.41,353.56,353.88,37572.0,341.1228,341.1228,340.3047,340.6127,37572.0
2018-05-29 13:35:00,353.94,354.6,353.94,354.3,20958.0,340.6704,341.3057,340.6704,341.0169,20958.0
2018-05-29 13:40:00,354.37,354.85,354.24,354.57,13766.0,341.0843,341.5463,340.9592,341.2768,13766.0
2018-05-29 13:45:00,354.49,355.1,354.41,354.84,17198.0,341.1998,341.787,341.1228,341.5367,17198.0
2018-05-29 13:50:00,354.82,355.23,354.52,354.84,18488.0,341.5175,341.9121,341.2287,341.5367,18488.0
2018-05-29 13:55:00,354.77,355.09,354.56,354.62,9685.0,341.4693,341.7773,341.2672,341.325,9685.0
2018-05-29 14:00:00,354.45,354.89,353.8,353.9,28926.0,341.1613,341.5848,340.5357,340.6319,28926.0
2018-05-29 14:05:00,354.01,354.29,353.94,354.14,26982.0,340.7378,341.0073,340.6704,340.8629,26982.0
2018-05-29 14:10:00,354.23,354.35,353.84,354.06,41294.0,340.9496,341.0651,340.5742,340.7859,41294.0
2018-05-29 14:15:00,354.23,354.23,353.8,353.9,16796.0,340.9496,340.9496,340.5357,340.6319,16796.0
2018-05-29 14:20:00,353.93,353.96,353.35,353.39,51198.0,340.6608,340.6897,340.1026,340.1411,51198.0
2018-05-29 14:25:00,353.42,353.52,352.77,353.1,66127.0,340.1699,340.2662,339.5443,339.8619,66127.0
2018-05-29 14:30:00,353.09,353.17,352.59,352.74,27350.0,339.8523,339.9293,339.3711,339.5154,27350.0
2018-05-29 14:35:00,352.75,353.06,352.25,352.35,36675.0,339.5251,339.8234,339.0438,339.1401,36675.0
2018-05-29 14:40:00,352.35,352.82,351.83,351.94,49283.0,339.1401,339.5924,338.6396,338.7454,49283.0
2018-05-29 14:45:00,351.91,352.14,351.44,351.69,45191.0,338.7166,338.9379,338.2642,338.5048,45191.0
2018-05-29 14:50:00,351.56,351.64,350.66,350.78,70482.0,338.3797,338.4567,337.5134,337.6289,70482.0
2018-05-29 14:55:00,350.8,351.62,350.79,351.17,50825.0,337.6482,338.4374,337.6385,338.0043,50825.0
2018-05-29 15:00:00,351.21,352.35,351.15,351.85,46986.0,338.0428,339.1401,337.985,338.6588,46986.0
2018-05-29 15:05:00,351.81,352.21,351.69,351.83,30197.0,338.6203,339.0053,338.5048,338.6396,30197.0
2018-05-29 15:10:00,351.82,351.93,351.45,351.65,38997.0,338.6299,338.7358,338.2738,338.4663,38997.0
2018-05-29 15:15:00,351.6,351.94,351.02,351.25,27862.0,338.4182,338.7454,337.8599,338.0813,27862.0
2018-05-29 15:20:00,351.22,351.28,350.82,350.99,39065.0,338.0524,338.1102,337.6674,337.831,39065.0
2018-05-29 15:25:00,351.0,351.06,350.84,351.02,44719.0,337.8407,337.8984,337.6867,337.8599,44719.0
2018-05-29 15:30:00,351.0,352.04,350.97,351.97,43249.0,337.8407,338.8417,337.8118,338.7743,43249.0
2018-05-29 15:35:00,351.96,352.8,351.95,352.66,52789.0,338.7647,339.5732,338.7551,339.4384,52789.0
2018-05-29 15:40:00,352.65,352.91,352.3,352.79,29641.0,339.4288,339.6791,339.0919,339.5636,29641.0
2018-05-29 15:45:00,352.8,353.2,352.45,352.47,57188.0,339.5732,339.9582,339.2363,339.2556,57188.0
2018-05-29 15:50:00,352.55,353.05,352.52,353.01,54936.0,339.3326,339.8138,339.3037,339.7753,54936.0
2018-05-29 15:55:00,353.01,353.1,352.14,352.58,110779.0,339.7753,339.8619,338.9379,339.3614,110779.0
2018-05-30 09:30:00,355.65,356.47,355.4,355.58,111137.0,342.3163,343.1056,342.0757,342.249,111137.0
2018-05-30 09:35:00,355.74,356.23,354.83,355.09,48076.0,342.403,342.8746,341.5271,341.7773,48076.0
2018-05-30 09:40:00,354.86,355.92,354.1,355.65,56899.0,341.556,342.5762,340.8244,342.3163,56899.0
2018-05-30 09:45:00,355.59,355.98,355.1,355.63,42236.0,342.2586,342.634,341.787,342.2971,42236.0
2018-05-30 09:50:00,355.63,355.75,355.06,355.17,24831.0,342.2971,342.4126,341.7485,341.8543,24831.0
2018-05-30 09:55:00,355.19,355.53,354.93,355.12,27269.0,341.8736,342.2008,341.6233,341.8062,27269.0
2018-05-30 10:00:00,355.05,355.47,354.8,354.86,31032.0,341.7388,342.1431,341.4982,341.556,31032.0
2018-05-30 10:05:00,354.91,355.35,354.6,355.33,25803.0,341.6041,342.0276,341.3057,342.0083,25803.0
2018-05-30 10:10:00,355.28,356.28,355.25,356.13,58619.0,341.9602,342.9227,341.9313,342.7783,58619.0
2018-05-30 10:15:00,356.12,356.8,355.98,356.55,44692.0,342.7687,343.4232,342.634,343.1826,44692.0
2018-05-30 10:20:00,356.61,356.85,356.02,356.18,28641.0,343.2403,343.4713,342.6725,342.8265,28641.0
2018-05-30 10:25:00,356.06,356.61,356.05,356.6,28031.0,342.711,343.2403,342.7013,343.2307,28031.0
2018-05-30 10:30:00,356.61,356.8,356.46,356.6,14949.0,343.2403,343.4232,343.096,343.2307,14949.0
2018-05-30 10:35:00,356.5,356.72,356.01,356.34,18384.0,343.1345,343.3462,342.6628,342.9805,18384.0
2018-05-30 10:40:00,356.35,356.8,356.09,356.8,26851.0,342.9901,343.4232,342.7398,343.4232,26851.0
2018-05-30 10:45:00,356.84,357.35,356.81,357.27,35613.0,343.4617,343.9526,343.4328,343.8756,35613.0
2018-05-30 10:50:00,357.29,357.74,357.27,357.59,28370.0,343.8949,344.328,343.8756,344.1836,28370.0
2018-05-30 10:55:00,357.6,357.68,357.37,357.56,15158.0,344.1932,344.2702,343.9719,344.1547,15158.0
2018-05-30 11:00:00,357.68,357.8,357.08,357.13,32690.0,344.2702,344.3857,343.6927,343.7409,32690.0
2018-05-30 11:05:00,357.17,357.64,356.99,357.64,31515.0,343.7794,344.2317,343.6061,344.2317,31515.0
2018-05-30 11:10:00,357.68,358.15,357.38,357.79,34008.0,344.2702,344.7226,343.9815,344.3761,34008.0
2018-05-30 11:15:00,357.83,357.83,357.18,357.33,15222.0,344.4146,344.4146,343.789,343.9334,15222.0
2018-05-30 11:20:00,357.25,357.58,357.16,357.38,10997.0,343.8564,344.174,343.7697,343.9815,10997.0
2018-05-30 11:25:00,357.39,357.65,356.8,356.87,21904.0,343.9911,344.2414,343.4232,343.4906,21904.0
2018-05-30 11:30:00,356.86,357.69,356.81,357.6,23713.0,343.481,344.2799,343.4328,344.1932,23713.0
2018-05-30 11:35:00,357.61,358.1,357.61,357.94,47761.0,344.2029,344.6745,344.2029,344.5205,47761.0
2018-05-30 11:40:00,357.86,358.0,357.51,358.0,36828.0,344.4435,344.5782,344.1066,344.5782,36828.0
2018-05-30 11:45:00,357.99,358.03,357.65,357.65,18161.0,344.5686,344.6071,344.2414,344.2414,18161.0
2018-05-30 11:50:00,357.7,358.12,357.67,358.08,15465.0,344.2895,344.6937,344.2606,344.6552,15465.0
2018-05-30 11:55:00,358.17,358.3,357.93,358.3,22976.0,344.7419,344.867,344.5109,344.867,22976.0
2018-05-30 12:00:00,358.3,358.52,358.18,358.35,21054.0,344.867,345.0787,344.7515,344.9151,21054.0
2018-05-30 12:05:00,358.34,358.52,358.17,358.21,23493.0,344.9055,345.0787,344.7419,344.7804,23493.0
2018-05-30 12:10:00,358.08,358.7,357.89,358.5,18349.0,344.6552,345.252,344.4724,345.0595,18349.0
2018-05-30 12:15:00,358.49,358.77,358.48,358.62,14386.0,345.0499,345.3194,345.0402,345.175,14386.0
2018-05-30 12:20:00,358.68,358.92,358.55,358.55,12734.0,345.2327,345.4637,345.1076,345.1076,12734.0
2018-05-30 12:25:00,358.62,358.69,358.14,358.27,9714.0,345.175,345.2424,344.713,344.8381,9714.0
2018-05-30 12:30:00,358.3,358.33,357.83,357.89,12575.0,344.867,344.8959,344.4146,344.4724,12575.0
2018-05-30 12:35:00,357.82,358.3,357.73,358.21,19693.0,344.405,344.867,344.3184,344.7804,19693.0
2018-05-30 12:40:00,358.3,358.34,357.84,357.84,10117.0,344.867,344.9055,344.4242,344.4242,10117.0
2018-05-30 12:45:00,357.81,358.16,357.75,357.81,19372.0,344.3954,344.7322,344.3376,344.3954,19372.0
2018-05-30 12:50:00,357.82,357.86,357.2,357.37,20410.0,344.405,344.4435,343.8082,343.9719,20410.0
2018-05-30 12:55:00,357.44,357.8,356.94,357.09,18461.0,344.0392,344.3857,343.558,343.7024,18461.0
2018-05-30 13:00:00,357.15,357.53,356.92,357.46,12882.0,343.7601,344.1259,343.5387,344.0585,12882.0
2018-05-30 13:05:00,357.54,357.57,357.16,357.25,12605.0,344.1355,344.1644,343.7697,343.8564,12605.0
2018-05-30 13:10:00,357.2,357.68,357.15,357.68,16054.0,343.8082,344.2702,343.7601,344.2702,16054.0
2018-05-30 13:15:00,357.7,358.43,357.68,358.27,18899.0,344.2895,344.9921,344.2702,344.8381,18899.0
2018-05-30 13:20:00,358.3,358.44,357.89,358.13,13680.0,344.867,345.0017,344.4724,344.7034,13680.0
2018-05-30 13:25:00,358.13,358.39,357.93,358.1,9100.0,344.7034,344.9536,344.5109,344.6745,9100.0
2018-05-30 13:30:00,358.04,358.16,357.59,357.76,11346.0,344.6167,344.7322,344.1836,344.3472,11346.0
2018-05-30 13:35:00,357.82,357.92,357.7,357.72,9861.0,344.405,344.5012,344.2895,344.3087,9861.0
2018-05-30 13:40:00,357.72,357.94,357.62,357.83,9943.0,344.3087,344.5205,344.2125,344.4146,9943.0
2018-05-30 13:45:00,357.8,357.87,357.7,357.87,6389.0,344.3857,344.4531,344.2895,344.4531,6389.0
2018-05-30 13:50:00,357.83,357.9,357.55,357.55,11197.0,344.4146,344.482,344.1451,344.1451,11197.0
2018-05-30 13:55:00,357.51,357.9,357.47,357.48,14964.0,344.1066,344.482,344.0681,344.0777,14964.0
2018-05-30 14:00:00,357.62,357.73,357.35,357.37,9229.0,344.2125,344.3184,343.9526,343.9719,9229.0
2018-05-30 14:05:00,357.35,357.63,357.03,357.59,15528.0,343.9526,344.2221,343.6446,344.1836,15528.0
2018-05-30 14:10:00,357.56,357.76,357.52,357.6,14209.0,344.1547,344.3472,344.1162,344.1932,14209.0
2018-05-30 14:15:00,357.56,357.56,357.16,357.54,16899.0,344.1547,344.1547,343.7697,344.1355,16899.0
2018-05-30 14:20:00,357.46,357.53,357.28,357.36,11584.0,344.0585,344.1259,343.8852,343.9622,11584.0
2018-05-30 14:25:00,357.28,357.71,357.19,357.71,15379.0,343.8852,344.2991,343.7986,344.2991,15379.0
2018-05-30 14:30:00,357.54,357.93,357.4,357.79,11963.0,344.1355,344.5109,344.0007,344.3761,11963.0
2018-05-30 14:35:00,357.93,357.99,357.73,357.92,7923.0,344.5109,344.5686,344.3184,344.5012,7923.0
2018-05-30 14:40:00,357.91,358.03,357.52,357.79,13070.0,344.4916,344.6071,344.1162,344.3761,13070.0
2018-05-30 14:45:00,357.82,357.94,357.72,357.94,3875.0,344.405,344.5205,344.3087,344.5205,3875.0
2018-05-30 14:50:00,358.0,358.4,357.93,358.2,8897.0,344.5782,344.9632,344.5109,344.7707,8897.0
2018-05-30 14:55:00,358.1,358.28,358.01,358.15,8895.0,344.6745,344.8477,344.5879,344.7226,8895.0
2018-05-30 15:00:00,358.16,358.29,357.92,357.97,12385.0,344.7322,344.8574,344.5012,344.5494,12385.0
2018-05-30 15:05:00,357.9,358.25,357.32,357.44,17623.0,344.482,344.8189,343.9237,344.0392,17623.0
2018-05-30 15:10:00,357.45,357.96,357.44,357.92,19013.0,344.0489,344.5397,344.0392,344.5012,19013.0
2018-05-30 15:15:00,357.92,358.17,357.89,357.91,20493.0,344.5012,344.7419,344.4724,344.4916,20493.0
2018-05-30 15:20:00,357.97,357.98,357.38,357.53,23509.0,344.5494,344.559,343.9815,344.1259,23509.0
2018-05-30 15:25:00,357.52,357.67,357.37,357.48,9595.0,344.1162,344.2606,343.9719,344.0777,9595.0
2018-05-30 15:30:00,357.45,357.72,357.16,357.67,30443.0,344.0489,344.3087,343.7697,344.2606,30443.0
2018-05-30 15:35:00,357.63,357.87,357.43,357.76,33191.0,344.2221,344.4531,344.0296,344.3472,33191.0
2018-05-30 15:40:00,357.72,358.18,357.66,358.18,26991.0,344.3087,344.7515,344.251,344.7515,26991.0
2018-05-30 15:45:00,358.2,358.23,357.8,358.21,47758.0,344.7707,344.7996,344.3857,344.7804,47758.0
2018-05-30 15:50:00,358.21,358.4,358.0,358.11,40808.0,344.7804,344.9632,344.5782,344.6841,40808.0
2018-05-30 15:55:00,358.07,358.3,357.89,358.11,94380.0,344.6456,344.867,344.4724,344.6841,94380.0
2018-05-31 09:30:00,356.83,356.83,353.63,354.46,127114.0,343.4521,343.4521,340.3721,341.171,127114.0
2018-05-31 09:35:00,354.63,354.81,353.47,353.6,76579.0,341.3346,341.5078,340.2181,340.3432,76579.0
2018-05-31 09:40:00,353.75,355.27,353.58,354.28,64480.0,340.4876,341.9506,340.3239,340.9977,64480.0
2018-05-31 09:45:00,354.29,355.57,354.18,354.33,71632.0,341.0073,342.2393,340.9014,341.0458,71632.0
2018-05-31 09:50:00,354.35,355.29,354.18,355.27,53312.0,341.0651,341.9698,340.9014,341.9506,53312.0
2018-05-31 09:55:00,355.2,355.45,354.57,354.75,26685.0,341.8832,342.1238,341.2768,341.4501,26685.0
2018-05-31 10:00:00,354.75,355.25,354.49,354.63,47408.0,341.4501,341.9313,341.1998,341.3346,47408.0
2018-05-31 10:05:00,354.82,355.28,354.09,354.84,30185.0,341.5175,341.9602,340.8148,341.5367,30185.0
2018-05-31 10:10:00,354.77,355.2,354.67,355.0,27250.0,341.4693,341.8832,341.3731,341.6907,27250.0
2018-05-31 10:15:00,355.06,355.18,354.13,354.21,33348.0,341.7485,341.864,340.8533,340.9303,33348.0
2018-05-31 10:20:00,354.35,354.6,353.69,353.73,35309.0,341.0651,341.3057,340.4298,340.4683,35309.0
2018-05-31 10:25:00,353.69,354.06,353.69,353.7,23579.0,340.4298,340.7859,340.4298,340.4394,23579.0
2018-05-31 10:30:00,353.77,354.74,353.6,354.44,26270.0,340.5068,341.4405,340.3432,341.1517,26270.0
2018-05-31 10:35:00,354.52,354.52,353.48,353.91,43181.0,341.2287,341.2287,340.2277,340.6416,43181.0
2018-05-31 10:40:00,353.92,354.17,353.59,353.7,19193.0,340.6512,340.8918,340.3336,340.4394,19193.0
2018-05-31 10:45:00,353.69,354.17,353.14,353.24,35050.0,340.4298,340.8918,339.9004,339.9967,35050.0
2018-05-31 10:50:00,353.25,353.36,352.67,352.82,54505.0,340.0063,340.1122,339.4481,339.5924,54505.0
2018-05-31 10:55:00,352.96,353.19,352.7,352.84,27293.0,339.7272,339.9486,339.4769,339.6117,27293.0
2018-05-31 11:00:00,352.89,353.37,352.63,353.36,37005.0,339.6598,340.1218,339.4096,340.1122,37005.0
2018-05-31 11:05:00,353.36,353.43,352.92,353.16,21206.0,340.1122,340.1796,339.6887,339.9197,21206.0
2018-05-31 11:10:00,353.11,353.4,352.81,352.81,21092.0,339.8716,340.1507,339.5828,339.5828,21092.0
2018-05-31 11:15:00,352.81,353.24,352.7,353.14,50598.0,339.5828,339.9967,339.4769,339.9004,50598.0
2018-05-31 11:20:00,353.09,353.34,352.87,353.0,21461.0,339.8523,340.0929,339.6406,339.7657,21461.0
2018-05-31 11:25:00,353.0,354.18,353.0,354.18,24866.0,339.7657,340.9014,339.7657,340.9014,24866.0
2018-05-31 11:30:00,354.04,354.35,353.83,353.96,39729.0,340.7667,341.0651,340.5646,340.6897,39729.0
2018-05-31 11:35:00,353.91,354.98,353.84,354.61,41866.0,340.6416,341.6715,340.5742,341.3153,41866.0
2018-05-31 11:40:00,354.67,355.3,354.63,354.82,31740.0,341.3731,341.9795,341.3346,341.5175,31740.0
2018-05-31 11:45:00,354.77,354.91,354.42,354.6,16059.0,341.4693,341.6041,341.1325,341.3057,16059.0
2018-05-31 11:50:00,354.65,354.75,354.28,354.35,12535.0,341.3538,341.4501,340.9977,341.0651,12535.0
2018-05-31 11:55:00,354.41,354.48,354.12,354.18,15315.0,341.1228,341.1902,340.8437,340.9014,15315.0
2018-05-31 12:00:00,354.19,354.27,354.0,354.13,14291.0,340.9111,340.9881,340.7282,340.8533,14291.0
2018-05-31 12:05:00,354.18,354.41,353.72,353.8,9314.0,340.9014,341.1228,340.4587,340.5357,9314.0
2018-05-31 12:10:00,353.74,353.92,353.54,353.65,19192.0,340.4779,340.6512,340.2854,340.3913,19192.0
2018-05-31 12:15:00,353.65,353.9,353.44,353.89,17229.0,340.3913,340.6319,340.1892,340.6223,17229.0
2018-05-31 12:20:00,353.94,354.0,353.74,353.98,10389.0,340.6704,340.7282,340.4779,340.7089,10389.0
2018-05-31 12:25:00,353.95,353.95,353.45,353.45,17575.0,340.6801,340.6801,340.1988,340.1988,17575.0
2018-05-31 12:30:00,353.5,353.65,353.44,353.5,10989.0,340.2469,340.3913,340.1892,340.2469,10989.0
2018-05-31 12:35:00,353.58,353.86,353.58,353.63,7882.0,340.3239,340.5934,340.3239,340.3721,7882.0
2018-05-31 12:40:00,353.62,353.74,353.21,353.61,9501.0,340.3624,340.4779,339.9678,340.3528,9501.0
2018-05-31 12:45:00,353.62,354.02,353.44,354.02,18610.0,340.3624,340.7474,340.1892,340.7474,18610.0
2018-05-31 12:50:00,353.97,354.04,353.67,353.73,13568.0,340.6993,340.7667,340.4106,340.4683,13568.0
2018-05-31 12:55:00,353.69,353.79,353.5,353.75,7564.0,340.4298,340.5261,340.2469,340.4876,7564.0
2018-05-31 13:00:00,353.89,353.92,353.13,353.4,19622.0,340.6223,340.6512,339.8908,340.1507,19622.0
2018-05-31 13:05:00,353.43,353.66,353.35,353.42,11603.0,340.1796,340.4009,340.1026,340.1699,11603.0
2018-05-31 13:10:00,353.35,353.35,353.0,353.11,18671.0,340.1026,340.1026,339.7657,339.8716,18671.0
2018-05-31 13:15:00,353.19,353.61,353.14,353.23,18866.0,339.9486,340.3528,339.9004,339.9871,18866.0
2018-05-31 13:20:00,353.25,353.43,352.97,353.04,14939.0,340.0063,340.1796,339.7368,339.8042,14939.0
2018-05-31 13:25:00,353.06,353.5,353.05,353.35,42204.0,339.8234,340.2469,339.8138,340.1026,42204.0
2018-05-31 13:30:00,353.35,353.47,352.85,352.94,23743.0,340.1026,340.2181,339.6213,339.7079,23743.0
2018-05-31 13:35:00,352.91,353.38,352.83,353.08,20943.0,339.6791,340.1314,339.6021,339.8427,20943.0
2018-05-31 13:40:00,353.07,353.35,353.07,353.18,13088.0,339.8331,340.1026,339.8331,339.9389,13088.0
2018-05-31 13:45:00,353.2,353.37,353.04,353.07,13256.0,339.9582,340.1218,339.8042,339.8331,13256.0
2018-05-31 13:50:00,353.15,353.3,352.86,353.19,16388.0,339.9101,340.0544,339.6309,339.9486,16388.0
2018-05-31 13:55:00,353.15,353.24,352.22,352.33,36526.0,339.9101,339.9967,339.0149,339.1208,36526.0
2018-05-31 14:00:00,352.45,352.45,351.62,352.32,34319.0,339.2363,339.2363,338.4374,339.1112,34319.0
2018-05-31 14:05:00,352.34,352.58,352.27,352.38,20220.0,339.1304,339.3614,339.0631,339.1689,20220.0
2018-05-31 14:10:00,352.34,352.71,352.28,352.71,15253.0,339.1304,339.4866,339.0727,339.4866,15253.0
2018-05-31 14:15:00,352.62,353.14,352.56,353.06,30429.0,339.3999,339.9004,339.3422,339.8234,30429.0
2018-05-31 14:20:00,353.06,353.25,352.81,352.91,31717.0,339.8234,340.0063,339.5828,339.6791,31717.0
2018-05-31 14:25:00,352.99,353.08,352.75,352.76,16499.0,339.7561,339.8427,339.5251,339.5347,16499.0
2018-05-31 14:30:00,352.76,352.99,352.34,352.72,15741.0,339.5347,339.7561,339.1304,339.4962,15741.0
2018-05-31 14:35:00,352.65,352.84,352.54,352.81,15980.0,339.4288,339.6117,339.3229,339.5828,15980.0
2018-05-31 14:40:00,352.75,352.97,352.44,352.85,22240.0,339.5251,339.7368,339.2267,339.6213,22240.0
2018-05-31 14:45:00,352.81,352.81,352.57,352.69,12293.0,339.5828,339.5828,339.3518,339.4673,12293.0
2018-05-31 14:50:00,352.69,352.94,352.58,352.93,14942.0,339.4673,339.7079,339.3614,339.6983,14942.0
2018-05-31 14:55:00,352.89,352.94,352.35,352.78,16630.0,339.6598,339.7079,339.1401,339.5539,16630.0
2018-05-31 15:00:00,352.79,353.05,352.43,352.56,22733.0,339.5636,339.8138,339.2171,339.3422,22733.0
2018-05-31 15:05:00,352.6,353.73,352.6,353.44,42052.0,339.3807,340.4683,339.3807,340.1892,42052.0
2018-05-31 15:10:00,353.43,353.54,353.17,353.52,14013.0,340.1796,340.2854,339.9293,340.2662,14013.0
2018-05-31 15:15:00,353.5,353.65,353.3,353.37,23383.0,340.2469,340.3913,340.0544,340.1218,23383.0
2018-05-31 15:20:00,353.34,353.49,352.93,353.07,20036.0,340.0929,340.2373,339.6983,339.8331,20036.0
2018-05-31 15:25:00,353.06,353.18,352.69,352.98,25942.0,339.8234,339.9389,339.4673,339.7464,25942.0
2018-05-31 15:30:00,352.97,353.13,352.72,352.8,27239.0,339.7368,339.8908,339.4962,339.5732,27239.0
2018-05-31 15:35:00,352.81,353.34,352.8,353.13,27729.0,339.5828,340.0929,339.5732,339.8908,27729.0
2018-05-31 15:40:00,353.09,353.26,352.53,352.74,32554.0,339.8523,340.0159,339.3133,339.5154,32554.0
2018-05-31 15:45:00,352.78,352.94,352.58,352.74,55708.0,339.5539,339.7079,339.3614,339.5154,55708.0
2018-05-31 15:50:00,352.74,353.01,352.4,352.97,80621.0,339.5154,339.7753,339.1882,339.7368,80621.0
2018-05-31 15:55:00,352.98,353.13,352.0,352.16,214061.0,339.7464,339.8908,338.8032,338.9572,214061.0
2018-06-01 09:30:00,355.79,356.76,355.69,355.9,145391.0,342.4511,343.3847,342.3548,342.557,145391.0
2018-06-01 09:35:00,355.92,356.27,355.45,356.23,63401.0,342.5762,342.9131,342.1238,342.8746,63401.0
2018-06-01 09:40:00,356.25,358.15,356.21,357.71,125731.0,342.8938,344.7226,342.8553,344.2991,125731.0
2018-06-01 09:45:00,357.75,357.87,356.53,356.95,57754.0,344.3376,344.4531,343.1633,343.5676,57754.0
2018-06-01 09:50:00,356.99,357.75,356.77,356.99,55650.0,343.6061,344.3376,343.3943,343.6061,55650.0
2018-06-01 09:55:00,357.0,357.23,356.36,356.41,29554.0,343.6157,343.8371,342.9997,343.0478,29554.0
2018-06-01 10:00:00,356.52,357.19,356.29,357.06,34145.0,343.1537,343.7986,342.9323,343.6735,34145.0
2018-06-01 10:05:00,357.09,357.09,355.51,355.51,41874.0,343.7024,343.7024,342.1816,342.1816,41874.0
2018-06-01 10:10:00,355.57,355.86,355.33,355.33,21911.0,342.2393,342.5185,342.0083,342.0083,21911.0
2018-06-01 10:15:00,355.33,355.33,354.5,355.27,50014.0,342.0083,342.0083,341.2095,341.9506,50014.0
2018-06-01 10:20:00,355.43,356.53,355.3,355.9,30755.0,342.1046,343.1633,341.9795,342.557,30755.0
2018-06-01 10:25:00,355.85,355.97,355.57,355.63,22139.0,342.5088,342.6243,342.2393,342.2971,22139.0
2018-06-01 10:30:00,355.59,356.02,355.46,355.98,20203.0,342.2586,342.6725,342.1335,342.634,20203.0
2018-06-01 10:35:00,356.04,356.11,355.59,355.74,11360.0,342.6917,342.7591,342.2586,342.403,11360.0
2018-06-01 10:40:00,355.68,356.0,355.2,355.48,26030.0,342.3452,342.6532,341.8832,342.1527,26030.0
2018-06-01 10:45:00,355.49,355.75,355.32,355.56,9816.0,342.1623,342.4126,341.9987,342.2297,9816.0
2018-06-01 10:50:00,355.59,355.7,355.37,355.51,9782.0,342.2586,342.3645,342.0468,342.1816,9782.0
2018-06-01 10:55:00,355.53,355.94,355.46,355.61,10104.0,342.2008,342.5955,342.1335,342.2778,10104.0
2018-06-01 11:00:00,355.66,355.74,355.37,355.49,14656.0,342.326,342.403,342.0468,342.1623,14656.0
2018-06-01 11:05:00,355.37,355.47,354.6,354.67,19467.0,342.0468,342.1431,341.3057,341.3731,19467.0
2018-06-01 11:10:00,354.61,354.86,354.46,354.78,18755.0,341.3153,341.556,341.171,341.479,18755.0
2018-06-01 11:15:00,354.71,355.2,354.59,355.05,21250.0,341.4116,341.8832,341.2961,341.7388,21250.0
2018-06-01 11:20:00,354.96,355.45,354.96,355.15,21112.0,341.6522,342.1238,341.6522,341.8351,21112.0
2018-06-01 11:25:00,355.16,355.59,354.98,354.99,13399.0,341.8447,342.2586,341.6715,341.6811,13399.0
2018-06-01 11:30:00,354.96,355.72,354.81,355.7,16564.0,341.6522,342.3837,341.5078,342.3645,16564.0
2018-06-01 11:35:00,355.75,355.93,355.42,355.48,16973.0,342.4126,342.5858,342.095,342.1527,16973.0
2018-06-01 11:40:00,355.49,355.93,355.48,355.58,13980.0,342.1623,342.5858,342.1527,342.249,13980.0
2018-06-01 11:45:00,355.58,355.64,355.19,355.29,11911.0,342.249,342.3067,341.8736,341.9698,11911.0
2018-06-01 11:50:00,355.31,355.62,355.17,355.43,14151.0,341.9891,342.2875,341.8543,342.1046,14151.0
2018-06-01 11:55:00,355.48,355.69,355.31,355.31,18875.0,342.1527,342.3548,341.9891,341.9891,18875.0
2018-06-01 12:00:00,355.28,355.77,355.27,355.76,11839.0,341.9602,342.4318,341.9506,342.4222,11839.0
2018-06-01 12:05:00,355.78,356.27,355.78,356.09,23615.0,342.4415,342.9131,342.4415,342.7398,23615.0
2018-06-01 12:10:00,356.11,356.14,355.77,355.84,20654.0,342.7591,342.788,342.4318,342.4992,20654.0
2018-06-01 12:15:00,355.85,356.18,355.84,355.88,10514.0,342.5088,342.8265,342.4992,342.5377,10514.0
2018-06-01 12:20:00,355.9,355.94,355.63,355.71,11491.0,342.557,342.5955,342.2971,342.3741,11491.0
2018-06-01 12:25:00,355.7,355.9,355.68,355.9,6546.0,342.3645,342.557,342.3452,342.557,6546.0
2018-06-01 12:30:00,355.86,356.09,355.67,356.09,10005.0,342.5185,342.7398,342.3356,342.7398,10005.0
2018-06-01 12:35:00,356.01,356.2,355.81,356.04,11507.0,342.6628,342.8457,342.4703,342.6917,11507.0
2018-06-01 12:40:00,356.02,356.14,355.93,356.11,10849.0,342.6725,342.788,342.5858,342.7591,10849.0
2018-06-01 12:45:00,356.08,356.33,356.04,356.24,15934.0,342.7302,342.9708,342.6917,342.8842,15934.0
2018-06-01 12:50:00,356.23,356.35,356.15,356.27,21429.0,342.8746,342.9901,342.7976,342.9131,21429.0
2018-06-01 12:55:00,356.23,356.35,356.03,356.31,9024.0,342.8746,342.9901,342.6821,342.9516,9024.0
2018-06-01 13:00:00,356.34,356.66,356.34,356.54,17605.0,342.9805,343.2885,342.9805,343.173,17605.0
2018-06-01 13:05:00,356.57,356.65,356.46,356.59,12783.0,343.2018,343.2788,343.096,343.2211,12783.0
2018-06-01 13:10:00,356.59,356.67,356.43,356.46,8787.0,343.2211,343.2981,343.0671,343.096,8787.0
2018-06-01 13:15:00,356.54,356.54,356.18,356.18,10727.0,343.173,343.173,342.8265,342.8265,10727.0
2018-06-01 13:20:00,356.13,356.6,356.13,356.54,15091.0,342.7783,343.2307,342.7783,343.173,15091.0
2018-06-01 13:25:00,356.54,356.75,356.53,356.72,13512.0,343.173,343.3751,343.1633,343.3462,13512.0
2018-06-01 13:30:00,356.67,356.87,356.57,356.65,16189.0,343.2981,343.4906,343.2018,343.2788,16189.0
2018-06-01 13:35:00,356.68,356.86,356.67,356.81,14090.0,343.3077,343.481,343.2981,343.4328,14090.0
2018-06-01 13:40:00,356.84,357.07,356.8,356.91,16056.0,343.4617,343.6831,343.4232,343.5291,16056.0
2018-06-01 13:45:00,356.87,356.99,356.87,356.94,7478.0,343.4906,343.6061,343.4906,343.558,7478.0
2018-06-01 13:50:00,356.93,357.06,356.81,356.95,15797.0,343.5483,343.6735,343.4328,343.5676,15797.0
2018-06-01 13:55:00,356.86,356.87,356.62,356.66,9190.0,343.481,343.4906,343.25,343.2885,9190.0
2018-06-01 14:00:00,356.63,356.79,356.2,356.25,12280.0,343.2596,343.4136,342.8457,342.8938,12280.0
2018-06-01 14:05:00,356.25,356.26,355.59,355.87,22510.0,342.8938,342.9035,342.2586,342.5281,22510.0
2018-06-01 14:10:00,355.88,355.97,355.78,355.89,11796.0,342.5377,342.6243,342.4415,342.5473,11796.0
2018-06-01 14:15:00,355.9,355.99,355.79,355.85,9950.0,342.557,342.6436,342.4511,342.5088,9950.0
2018-06-01 14:20:00,355.9,356.05,355.86,355.86,13950.0,342.557,342.7013,342.5185,342.5185,13950.0
2018-06-01 14:25:00,355.85,356.22,355.84,356.1,9549.0,342.5088,342.865,342.4992,342.7495,9549.0
2018-06-01 14:30:00,356.15,356.2,355.74,355.79,9025.0,342.7976,342.8457,342.403,342.4511,9025.0
2018-06-01 14:35:00,355.78,356.06,355.7,356.04,8265.0,342.4415,342.711,342.3645,342.6917,8265.0
2018-06-01 14:40:00,356.03,356.28,355.98,356.25,21213.0,342.6821,342.9227,342.634,342.8938,21213.0
2018-06-01 14:45:00,356.25,356.51,356.2,356.32,15262.0,342.8938,343.1441,342.8457,342.9612,15262.0
2018-06-01 14:50:00,356.36,356.55,356.3,356.55,14704.0,342.9997,343.1826,342.942,343.1826,14704.0
2018-06-01 14:55:00,356.49,356.92,356.48,356.7,19368.0,343.1248,343.5387,343.1152,343.327,19368.0
2018-06-01 15:00:00,356.65,357.04,356.53,356.87,20680.0,343.2788,343.6542,343.1633,343.4906,20680.0
2018-06-01 15:05:00,356.83,356.85,356.48,356.61,16443.0,343.4521,343.4713,343.1152,343.2403,16443.0
2018-06-01 15:10:00,356.66,356.67,356.03,356.33,23970.0,343.2885,343.2981,342.6821,342.9708,23970.0
2018-06-01 15:15:00,356.36,356.36,356.04,356.16,13273.0,342.9997,342.9997,342.6917,342.8072,13273.0
2018-06-01 15:20:00,356.05,356.29,355.91,356.25,26746.0,342.7013,342.9323,342.5666,342.8938,26746.0
2018-06-01 15:25:00,356.18,356.42,356.12,356.41,13376.0,342.8265,343.0575,342.7687,343.0478,13376.0
2018-06-01 15:30:00,356.42,356.86,356.35,356.74,17568.0,343.0575,343.481,342.9901,343.3655,17568.0
2018-06-01 15:35:00,356.75,356.78,356.48,356.5,21259.0,343.3751,343.404,343.1152,343.1345,21259.0
2018-06-01 15:40:00,356.5,356.59,356.38,356.41,22503.0,343.1345,343.2211,343.019,343.0478,22503.0
2018-06-01 15:45:00,356.48,356.49,356.04,356.04,37210.0,343.1152,343.1248,342.6917,342.6917,37210.0
2018-06-01 15:50:00,356.05,356.72,356.04,356.71,49588.0,342.7013,343.3462,342.6917,343.3366,49588.0
2018-06-01 15:55:00,356.68,356.96,356.47,356.7,129871.0,343.3077,343.5772,343.1056,343.327,129871.0
2018-06-04 09:30:00,358.97,361.67,358.85,360.9,149089.0,345.5119,348.1106,345.3964,347.3695,149089.0
2018-06-04 09:35:00,361.04,362.25,360.53,362.25,70142.0,347.5043,348.6689,347.0134,348.6689,70142.0
2018-06-04 09:40:00,362.39,363.39,361.83,363.06,113516.0,348.8036,349.7662,348.2646,349.4485,113516.0
2018-06-04 09:45:00,362.97,363.21,362.5,363.01,53308.0,349.3619,349.5929,348.9095,349.4004,53308.0
2018-06-04 09:50:00,362.95,363.21,362.66,362.74,47710.0,349.3427,349.5929,349.0635,349.1405,47710.0
2018-06-04 09:55:00,362.74,363.09,362.33,362.51,43514.0,349.1405,349.4774,348.7459,348.9191,43514.0
2018-06-04 10:00:00,362.33,362.64,361.83,362.3,32354.0,348.7459,349.0443,348.2646,348.717,32354.0
2018-06-04 10:05:00,362.27,362.36,361.49,361.65,43658.0,348.6881,348.7748,347.9374,348.0914,43658.0
2018-06-04 10:10:00,361.51,361.9,361.36,361.45,41600.0,347.9566,348.332,347.8123,347.8989,41600.0
2018-06-04 10:15:00,361.45,362.18,361.45,362.14,24010.0,347.8989,348.6015,347.8989,348.563,24010.0
2018-06-04 10:20:00,362.15,362.84,362.09,362.28,38080.0,348.5726,349.2368,348.5149,348.6978,38080.0
2018-06-04 10:25:00,362.31,362.39,361.77,361.88,28319.0,348.7266,348.8036,348.2069,348.3128,28319.0
2018-06-04 10:30:00,361.88,362.1,361.5,361.96,36862.0,348.3128,348.5245,347.947,348.3898,36862.0
2018-06-04 10:35:00,361.91,362.14,361.21,361.55,24745.0,348.3416,348.563,347.6679,347.9951,24745.0
2018-06-04 10:40:00,361.67,362.02,361.44,362.02,18640.0,348.1106,348.4475,347.8893,348.4475,18640.0
2018-06-04 10:45:00,361.92,361.94,360.53,360.91,44776.0,348.3513,348.3705,347.0134,347.3791,44776.0
2018-06-04 10:50:00,360.94,361.33,360.62,360.72,24698.0,347.408,347.7834,347.1,347.1963,24698.0
2018-06-04 10:55:00,360.78,361.42,360.62,361.09,29904.0,347.254,347.87,347.1,347.5524,29904.0
2018-06-04 11:00:00,361.1,361.44,360.66,360.76,29674.0,347.562,347.8893,347.1385,347.2348,29674.0
2018-06-04 11:05:00,360.76,361.4,360.56,361.34,18937.0,347.2348,347.8508,347.0423,347.793,18937.0
2018-06-04 11:10:00,361.4,361.51,360.96,361.25,18288.0,347.8508,347.9566,347.4273,347.7064,18288.0
2018-06-04 11:15:00,361.21,361.56,361.18,361.23,15607.0,347.6679,348.0048,347.639,347.6871,15607.0
2018-06-04 11:20:00,361.2,361.56,361.0,361.14,22369.0,347.6583,348.0048,347.4658,347.6005,22369.0
2018-06-04 11:25:00,361.17,361.51,361.13,361.37,12261.0,347.6294,347.9566,347.5909,347.8219,12261.0
2018-06-04 11:30:00,361.52,361.66,361.34,361.52,13585.0,347.9663,348.101,347.793,347.9663,13585.0
2018-06-04 11:35:00,361.59,361.69,361.22,361.53,21477.0,348.0336,348.1299,347.6775,347.9759,21477.0
2018-06-04 11:40:00,361.59,361.92,361.48,361.92,13322.0,348.0336,348.3513,347.9278,348.3513,13322.0
2018-06-04 11:45:00,361.86,362.2,361.84,362.1,24103.0,348.2935,348.6208,348.2743,348.5245,24103.0
2018-06-04 11:50:00,362.16,362.16,361.6,361.74,9807.0,348.5823,348.5823,348.0433,348.178,9807.0
2018-06-04 11:55:00,361.73,361.88,361.6,361.86,10331.0,348.1684,348.3128,348.0433,348.2935,10331.0
2018-06-04 12:00:00,361.73,361.8,361.26,361.58,17855.0,348.1684,348.2358,347.716,348.024,17855.0
2018-06-04 12:05:00,361.61,361.67,360.72,360.77,16880.0,348.0529,348.1106,347.1963,347.2444,16880.0
2018-06-04 12:10:00,360.74,360.86,360.15,360.55,31319.0,347.2155,347.331,346.6476,347.0326,31319.0
2018-06-04 12:15:00,360.55,360.91,360.26,360.8,23492.0,347.0326,347.3791,346.7535,347.2733,23492.0
2018-06-04 12:20:00,360.87,361.05,360.66,360.68,12139.0,347.3406,347.5139,347.1385,347.1578,12139.0
2018-06-04 12:25:00,360.67,361.0,360.67,360.9,16219.0,347.1481,347.4658,347.1481,347.3695,16219.0
2018-06-04 12:30:00,360.88,361.16,360.75,361.12,14082.0,347.3503,347.6198,347.2251,347.5813,14082.0
2018-06-04 12:35:00,361.1,361.19,360.82,360.93,12501.0,347.562,347.6486,347.2925,347.3984,12501.0
2018-06-04 12:40:00,360.97,361.04,360.75,360.98,17325.0,347.4369,347.5043,347.2251,347.4465,17325.0
2018-06-04 12:45:00,360.92,361.09,360.9,361.03,10459.0,347.3888,347.5524,347.3695,347.4946,10459.0
2018-06-04 12:50:00,361.04,361.05,360.85,360.93,9524.0,347.5043,347.5139,347.3214,347.3984,9524.0
2018-06-04 12:55:00,360.93,360.98,360.83,360.98,12236.0,347.3984,347.4465,347.3021,347.4465,12236.0
2018-06-04 13:00:00,360.97,361.01,360.82,360.92,12418.0,347.4369,347.4754,347.2925,347.3888,12418.0
2018-06-04 13:05:00,360.95,360.96,360.76,360.83,9644.0,347.4176,347.4273,347.2348,347.3021,9644.0
2018-06-04 13:10:00,360.8,360.86,360.55,360.58,19683.0,347.2733,347.331,347.0326,347.0615,19683.0
2018-06-04 13:15:00,360.62,360.7,360.51,360.65,20893.0,347.1,347.177,346.9941,347.1289,20893.0
2018-06-04 13:20:00,360.62,360.9,360.61,360.75,24896.0,347.1,347.3695,347.0904,347.2251,24896.0
2018-06-04 13:25:00,360.72,360.96,360.66,360.73,22764.0,347.1963,347.4273,347.1385,347.2059,22764.0
2018-06-04 13:30:00,360.76,361.09,360.67,360.82,40157.0,347.2348,347.5524,347.1481,347.2925,40157.0
2018-06-04 13:35:00,360.79,360.82,360.21,360.26,15027.0,347.2636,347.2925,346.7054,346.7535,15027.0
2018-06-04 13:40:00,360.24,360.25,359.91,360.19,25515.0,346.7343,346.7439,346.4166,346.6861,25515.0
2018-06-04 13:45:00,360.24,360.45,360.22,360.25,14194.0,346.7343,346.9364,346.715,346.7439,14194.0
2018-06-04 13:50:00,360.16,360.21,360.0,360.06,17710.0,346.6573,346.7054,346.5033,346.561,17710.0
2018-06-04 13:55:00,360.02,360.1,359.66,359.97,22768.0,346.5225,346.5995,346.176,346.4744,22768.0
2018-06-04 14:00:00,359.99,360.22,359.95,360.17,17078.0,346.4936,346.715,346.4551,346.6669,17078.0
2018-06-04 14:05:00,360.22,360.3,360.04,360.13,16322.0,346.715,346.792,346.5418,346.6284,16322.0
2018-06-04 14:10:00,360.17,360.33,360.0,360.28,11274.0,346.6669,346.8209,346.5033,346.7728,11274.0
2018-06-04 14:15:00,360.3,360.33,359.92,360.0,20179.0,346.792,346.8209,346.4263,346.5033,20179.0
2018-06-04 14:20:00,360.04,360.18,359.62,360.09,20232.0,346.5418,346.6765,346.1375,346.5899,20232.0
2018-06-04 14:25:00,360.06,360.15,360.0,360.0,8218.0,346.561,346.6476,346.5033,346.5033,8218.0
2018-06-04 14:30:00,360.04,360.19,360.0,360.0,13988.0,346.5418,346.6861,346.5033,346.5033,13988.0
2018-06-04 14:35:00,360.0,360.18,359.87,360.05,18788.0,346.5033,346.6765,346.3781,346.5514,18788.0
2018-06-04 14:40:00,360.01,360.16,359.98,360.06,9404.0,346.5129,346.6573,346.484,346.561,9404.0
2018-06-04 14:45:00,360.05,360.13,359.95,359.99,12548.0,346.5514,346.6284,346.4551,346.4936,12548.0
2018-06-04 14:50:00,360.0,360.24,359.95,360.14,13056.0,346.5033,346.7343,346.4551,346.638,13056.0
2018-06-04 14:55:00,360.18,360.32,360.03,360.28,15439.0,346.6765,346.8113,346.5321,346.7728,15439.0
2018-06-04 15:00:00,360.24,360.39,360.2,360.26,11713.0,346.7343,346.8786,346.6958,346.7535,11713.0
2018-06-04 15:05:00,360.27,360.32,360.0,360.02,12166.0,346.7631,346.8113,346.5033,346.5225,12166.0
2018-06-04 15:10:00,360.02,360.12,359.8,360.1,14363.0,346.5225,346.6188,346.3107,346.5995,14363.0
2018-06-04 15:15:00,360.1,360.23,359.98,360.23,13545.0,346.5995,346.7246,346.484,346.7246,13545.0
2018-06-04 15:20:00,360.26,360.26,360.05,360.24,10658.0,346.7535,346.7535,346.5514,346.7343,10658.0
2018-06-04 15:25:00,360.28,360.5,360.27,360.5,17014.0,346.7728,346.9845,346.7631,346.9845,17014.0
2018-06-04 15:30:00,360.45,360.75,360.42,360.7,25585.0,346.9364,347.2251,346.9075,347.177,25585.0
2018-06-04 15:35:00,360.7,361.07,360.59,361.03,20345.0,347.177,347.5331,347.0711,347.4946,20345.0
2018-06-04 15:40:00,360.96,361.2,360.96,361.03,28336.0,347.4273,347.6583,347.4273,347.4946,28336.0
2018-06-04 15:45:00,361.0,361.0,360.6,360.67,36371.0,347.4658,347.4658,347.0808,347.1481,36371.0
2018-06-04 15:50:00,360.71,361.0,360.59,360.71,32522.0,347.1866,347.4658,347.0711,347.1866,32522.0
2018-06-04 15:55:00,360.76,360.9,360.6,360.71,77361.0,347.2348,347.3695,347.0808,347.1866,77361.0
2018-06-05 09:30:00,360.5,362.57,360.5,362.09,78854.0,346.9845,348.9769,346.9845,348.5149,78854.0
2018-06-05 09:35:00,362.09,362.28,361.7,362.05,29974.0,348.5149,348.6978,348.1395,348.4764,29974.0
2018-06-05 09:40:00,362.02,362.05,361.21,361.27,34632.0,348.4475,348.4764,347.6679,347.7256,34632.0
2018-06-05 09:45:00,361.41,361.63,360.88,361.57,35878.0,347.8604,348.0721,347.3503,348.0144,35878.0
2018-06-05 09:50:00,361.63,361.85,361.25,361.76,40220.0,348.0721,348.2839,347.7064,348.1973,40220.0
2018-06-05 09:55:00,361.8,361.82,361.16,361.31,23570.0,348.2358,348.255,347.6198,347.7641,23570.0
2018-06-05 10:00:00,361.31,362.43,361.26,362.21,35578.0,347.7641,348.8421,347.716,348.6304,35578.0
2018-06-05 10:05:00,362.24,363.37,362.18,363.22,77222.0,348.6593,349.7469,348.6015,349.6025,77222.0
2018-06-05 10:10:00,363.25,363.25,362.12,362.12,38620.0,349.6314,349.6314,348.5438,348.5438,38620.0
2018-06-05 10:15:00,362.04,362.24,361.6,361.73,28928.0,348.4668,348.6593,348.0433,348.1684,28928.0
2018-06-05 10:20:00,361.71,362.16,361.45,362.16,30831.0,348.1491,348.5823,347.8989,348.5823,30831.0
2018-06-05 10:25:00,362.03,362.05,361.48,361.6,18161.0,348.4571,348.4764,347.9278,348.0433,18161.0
2018-06-05 10:30:00,361.69,361.84,361.33,361.45,27692.0,348.1299,348.2743,347.7834,347.8989,27692.0
2018-06-05 10:35:00,361.45,361.47,360.88,361.31,28593.0,347.8989,347.9181,347.3503,347.7641,28593.0
2018-06-05 10:40:00,361.23,361.36,360.61,360.93,24985.0,347.6871,347.8123,347.0904,347.3984,24985.0
2018-06-05 10:45:00,360.94,361.33,360.78,360.97,29849.0,347.408,347.7834,347.254,347.4369,29849.0
2018-06-05 10:50:00,361.03,361.49,360.98,361.48,19261.0,347.4946,347.9374,347.4465,347.9278,19261.0
2018-06-05 10:55:00,361.41,361.91,361.36,361.42,25778.0,347.8604,348.3416,347.8123,347.87,25778.0
2018-06-05 11:00:00,361.49,361.84,361.43,361.57,14609.0,347.9374,348.2743,347.8796,348.0144,14609.0
2018-06-05 11:05:00,361.64,361.77,361.04,361.04,13199.0,348.0818,348.2069,347.5043,347.5043,13199.0
2018-06-05 11:10:00,361.07,361.52,360.93,361.52,19995.0,347.5331,347.9663,347.3984,347.9663,19995.0
2018-06-05 11:15:00,361.54,361.7,361.35,361.45,9992.0,347.9855,348.1395,347.8026,347.8989,9992.0
2018-06-05 11:20:00,361.5,361.58,361.05,361.09,8080.0,347.947,348.024,347.5139,347.5524,8080.0
2018-06-05 11:25:00,361.12,361.13,360.71,361.11,12165.0,347.5813,347.5909,347.1866,347.5716,12165.0
2018-06-05 11:30:00,361.14,361.14,359.9,359.99,28954.0,347.6005,347.6005,346.407,346.4936,28954.0
2018-06-05 11:35:00,360.07,360.35,359.79,360.05,21731.0,346.5706,346.8401,346.3011,346.5514,21731.0
2018-06-05 11:40:00,360.03,360.03,359.45,359.51,29847.0,346.5321,346.5321,345.9739,346.0316,29847.0
2018-06-05 11:45:00,359.53,360.09,359.53,360.05,30237.0,346.0509,346.5899,346.0509,346.5514,30237.0
2018-06-05 11:50:00,359.96,359.98,359.64,359.88,16426.0,346.4648,346.484,346.1567,346.3878,16426.0
2018-06-05 11:55:00,359.79,360.1,359.79,360.07,7943.0,346.3011,346.5995,346.3011,346.5706,7943.0
2018-06-05 12:00:00,360.07,360.07,359.24,359.25,30115.0,346.5706,346.5706,345.7717,345.7814,30115.0
2018-06-05 12:05:00,359.34,359.71,358.85,359.65,19210.0,345.868,346.2241,345.3964,346.1664,19210.0
2018-06-05 12:10:00,359.73,360.27,359.65,360.14,14216.0,346.2434,346.7631,346.1664,346.638,14216.0
2018-06-05 12:15:00,360.17,360.17,359.5,359.55,9832.0,346.6669,346.6669,346.022,346.0701,9832.0
2018-06-05 12:20:00,359.6,359.7,359.24,359.36,10769.0,346.1182,346.2145,345.7717,345.8872,10769.0
2018-06-05 12:25:00,359.4,359.62,359.23,359.62,14760.0,345.9257,346.1375,345.7621,346.1375,14760.0
2018-06-05 12:30:00,359.63,359.63,358.95,359.25,9751.0,346.1471,346.1471,345.4926,345.7814,9751.0
2018-06-05 12:35:00,359.18,359.34,359.1,359.34,11303.0,345.714,345.868,345.637,345.868,11303.0
2018-06-05 12:40:00,359.4,359.74,359.4,359.5,8374.0,345.9257,346.253,345.9257,346.022,8374.0
2018-06-05 12:45:00,359.45,359.48,359.06,359.35,7732.0,345.9739,346.0027,345.5985,345.8776,7732.0
2018-06-05 12:50:00,359.4,359.69,359.32,359.5,10449.0,345.9257,346.2049,345.8487,346.022,10449.0
2018-06-05 12:55:00,359.66,359.75,359.55,359.72,12536.0,346.176,346.2626,346.0701,346.2337,12536.0
2018-06-05 13:00:00,359.66,360.02,359.63,359.94,9507.0,346.176,346.5225,346.1471,346.4455,9507.0
2018-06-05 13:05:00,359.88,360.29,359.76,360.24,16266.0,346.3878,346.7824,346.2722,346.7343,16266.0
2018-06-05 13:10:00,360.29,360.45,359.97,360.45,12584.0,346.7824,346.9364,346.4744,346.9364,12584.0
2018-06-05 13:15:00,360.41,360.95,360.38,360.82,15698.0,346.8979,347.4176,346.869,347.2925,15698.0
2018-06-05 13:20:00,360.88,360.96,360.7,360.7,11234.0,347.3503,347.4273,347.177,347.177,11234.0
2018-06-05 13:25:00,360.69,360.74,360.26,360.26,11510.0,347.1674,347.2155,346.7535,346.7535,11510.0
2018-06-05 13:30:00,360.2,360.38,360.13,360.27,8271.0,346.6958,346.869,346.6284,346.7631,8271.0
2018-06-05 13:35:00,360.23,360.49,360.23,360.41,4806.0,346.7246,346.9749,346.7246,346.8979,4806.0
2018-06-05 13:40:00,360.41,360.41,360.19,360.24,3125.0,346.8979,346.8979,346.6861,346.7343,3125.0
2018-06-05 13:45:00,360.29,360.29,359.94,360.02,9377.0,346.7824,346.7824,346.4455,346.5225,9377.0
2018-06-05 13:50:00,360.05,360.05,359.81,359.91,10597.0,346.5514,346.5514,346.3204,346.4166,10597.0
2018-06-05 13:55:00,359.92,360.02,359.84,359.92,8436.0,346.4263,346.5225,346.3492,346.4263,8436.0
2018-06-05 14:00:00,359.97,360.1,359.9,360.06,9827.0,346.4744,346.5995,346.407,346.561,9827.0
2018-06-05 14:05:00,360.07,360.3,360.07,360.27,11002.0,346.5706,346.792,346.5706,346.7631,11002.0
2018-06-05 14:10:00,360.2,360.42,360.04,360.2,10267.0,346.6958,346.9075,346.5418,346.6958,10267.0
2018-06-05 14:15:00,360.25,360.55,360.25,360.48,12803.0,346.7439,347.0326,346.7439,346.9653,12803.0
2018-06-05 14:20:00,360.47,360.47,360.14,360.25,13626.0,346.9556,346.9556,346.638,346.7439,13626.0
2018-06-05 14:25:00,360.24,360.42,360.23,360.39,9017.0,346.7343,346.9075,346.7246,346.8786,9017.0
2018-06-05 14:30:00,360.39,360.64,360.34,360.51,12844.0,346.8786,347.1193,346.8305,346.9941,12844.0
2018-06-05 14:35:00,360.57,360.6,360.06,360.19,13685.0,347.0519,347.0808,346.561,346.6861,13685.0
2018-06-05 14:40:00,360.21,360.46,360.16,360.19,9583.0,346.7054,346.946,346.6573,346.6861,9583.0
2018-06-05 14:45:00,360.19,360.63,360.19,360.55,11144.0,346.6861,347.1096,346.6861,347.0326,11144.0
2018-06-05 14:50:00,360.58,360.94,360.58,360.88,14745.0,347.0615,347.408,347.0615,347.3503,14745.0
2018-06-05 14:55:00,360.82,361.0,360.65,360.77,13434.0,347.2925,347.4658,347.1289,347.2444,13434.0
2018-06-05 15:00:00,360.78,360.94,360.67,360.87,8252.0,347.254,347.408,347.1481,347.3406,8252.0
2018-06-05 15:05:00,360.83,360.93,360.75,360.75,9862.0,347.3021,347.3984,347.2251,347.2251,9862.0
2018-06-05 15:10:00,360.76,360.81,360.4,360.47,21138.0,347.2348,347.2829,346.8883,346.9556,21138.0
2018-06-05 15:15:00,360.45,360.71,360.45,360.63,14579.0,346.9364,347.1866,346.9364,347.1096,14579.0
2018-06-05 15:20:00,360.66,360.68,359.88,359.98,16999.0,347.1385,347.1578,346.3878,346.484,16999.0
2018-06-05 15:25:00,359.96,360.03,359.73,359.81,22134.0,346.4648,346.5321,346.2434,346.3204,22134.0
2018-06-05 15:30:00,359.87,360.0,359.74,359.88,20546.0,346.3781,346.5033,346.253,346.3878,20546.0
2018-06-05 15:35:00,359.8,360.01,359.67,360.0,16124.0,346.3107,346.5129,346.1856,346.5033,16124.0
2018-06-05 15:40:00,359.99,360.03,359.58,359.69,17481.0,346.4936,346.5321,346.099,346.2049,17481.0
2018-06-05 15:45:00,359.71,360.45,359.71,360.44,23737.0,346.2241,346.9364,346.2241,346.9268,23737.0
2018-06-05 15:50:00,360.4,360.48,359.96,360.04,21483.0,346.8883,346.9653,346.4648,346.5418,21483.0
2018-06-05 15:55:00,360.08,360.28,360.0,360.28,85094.0,346.5803,346.7728,346.5033,346.7728,85094.0
2018-06-06 09:30:00,362.46,362.61,361.58,361.76,88827.0,348.871,349.0154,348.024,348.1973,88827.0
2018-06-06 09:35:00,362.01,362.2,361.74,362.1,28219.0,348.4379,348.6208,348.178,348.5245,28219.0
2018-06-06 09:40:00,362.12,362.21,360.99,361.1,36975.0,348.5438,348.6304,347.4561,347.562,36975.0
2018-06-06 09:45:00,361.17,362.1,361.09,361.52,33426.0,347.6294,348.5245,347.5524,347.9663,33426.0
2018-06-06 09:50:00,361.43,361.9,361.43,361.76,21538.0,347.8796,348.332,347.8796,348.1973,21538.0
2018-06-06 09:55:00,361.76,363.18,361.5,362.22,95366.0,348.1973,349.564,347.947,348.64,95366.0
2018-06-06 10:00:00,362.32,362.48,361.55,362.04,27262.0,348.7363,348.8903,347.9951,348.4668,27262.0
2018-06-06 10:05:00,362.13,363.27,362.09,363.22,57338.0,348.5534,349.6507,348.5149,349.6025,57338.0
2018-06-06 10:10:00,363.25,366.41,363.15,366.41,172887.0,349.6314,352.6729,349.5352,352.6729,172887.0
2018-06-06 10:15:00,366.45,366.78,364.96,365.14,107521.0,352.7114,353.0291,351.2773,351.4505,107521.0
2018-06-06 10:20:00,365.26,366.5,365.07,366.41,60989.0,351.566,352.7596,351.3832,352.6729,60989.0
2018-06-06 10:25:00,366.38,366.73,365.72,365.73,53335.0,352.6441,352.9809,352.0088,352.0184,53335.0
2018-06-06 10:30:00,365.71,366.28,365.29,365.51,44907.0,351.9992,352.5478,351.5949,351.8067,44907.0
2018-06-06 10:35:00,365.53,365.75,365.03,365.25,25150.0,351.8259,352.0377,351.3447,351.5564,25150.0
2018-06-06 10:40:00,365.26,365.44,365.0,365.38,15309.0,351.566,351.7393,351.3158,351.6815,15309.0
2018-06-06 10:45:00,365.3,365.54,364.7,365.32,30328.0,351.6045,351.8356,351.027,351.6238,30328.0
2018-06-06 10:50:00,365.25,365.33,364.72,364.78,22086.0,351.5564,351.6334,351.0463,351.104,22086.0
2018-06-06 10:55:00,364.85,365.38,364.77,365.18,19929.0,351.1714,351.6815,351.0944,351.489,19929.0
2018-06-06 11:00:00,365.11,366.39,365.11,366.27,43594.0,351.4217,352.6537,351.4217,352.5382,43594.0
2018-06-06 11:05:00,366.22,366.82,366.0,366.46,43476.0,352.4901,353.0676,352.2783,352.7211,43476.0
2018-06-06 11:10:00,366.48,366.94,366.27,366.8,34652.0,352.7403,353.1831,352.5382,353.0483,34652.0
2018-06-06 11:15:00,366.84,367.25,366.36,366.99,35810.0,353.0868,353.4814,352.6248,353.2312,35810.0
2018-06-06 11:20:00,367.04,367.28,366.99,367.04,19289.0,353.2793,353.5103,353.2312,353.2793,19289.0
2018-06-06 11:25:00,367.14,367.5,367.01,367.05,26147.0,353.3756,353.7221,353.2504,353.2889,26147.0
2018-06-06 11:30:00,367.06,367.25,366.76,367.13,21863.0,353.2986,353.4814,353.0098,353.3659,21863.0
2018-06-06 11:35:00,367.08,367.22,366.33,366.54,20143.0,353.3178,353.4526,352.5959,352.7981,20143.0
2018-06-06 11:40:00,366.5,366.7,366.17,366.57,27629.0,352.7596,352.9521,352.4419,352.8269,27629.0
2018-06-06 11:45:00,366.56,366.65,366.29,366.51,34718.0,352.8173,352.9039,352.5574,352.7692,34718.0
2018-06-06 11:50:00,366.51,366.84,366.46,366.74,19353.0,352.7692,353.0868,352.7211,352.9906,19353.0
2018-06-06 11:55:00,366.74,368.43,366.7,368.37,81733.0,352.9906,354.6172,352.9521,354.5595,81733.0
2018-06-06 12:00:00,368.36,369.14,367.73,368.0,61946.0,354.5498,355.3006,353.9434,354.2033,61946.0
2018-06-06 12:05:00,367.97,368.28,367.83,368.24,23894.0,354.1744,354.4728,354.0397,354.4343,23894.0
2018-06-06 12:10:00,368.24,368.86,368.24,368.81,28293.0,354.4343,355.0311,354.4343,354.983,28293.0
2018-06-06 12:15:00,368.9,369.09,368.5,369.07,37472.0,355.0696,355.2525,354.6846,355.2332,37472.0
2018-06-06 12:20:00,369.01,369.34,368.92,369.3,26404.0,355.1755,355.4931,355.0888,355.4546,26404.0
2018-06-06 12:25:00,369.3,369.68,369.12,369.49,32520.0,355.4546,355.8203,355.2813,355.6375,32520.0
2018-06-06 12:30:00,369.42,369.68,369.25,369.64,25276.0,355.5701,355.8203,355.4065,355.7818,25276.0
2018-06-06 12:35:00,369.62,369.69,369.3,369.66,26569.0,355.7626,355.83,355.4546,355.8011,26569.0
2018-06-06 12:40:00,369.62,369.84,369.23,369.41,37026.0,355.7626,355.9743,355.3872,355.5605,37026.0
2018-06-06 12:45:00,369.41,369.5,369.29,369.31,21450.0,355.5605,355.6471,355.445,355.4642,21450.0
2018-06-06 12:50:00,369.27,369.7,369.15,369.66,19075.0,355.4257,355.8396,355.3102,355.8011,19075.0
2018-06-06 12:55:00,369.65,369.99,369.54,369.89,51473.0,355.7915,356.1187,355.6856,356.0225,51473.0
2018-06-06 13:00:00,369.95,369.98,369.5,369.6,30615.0,356.0802,356.1091,355.6471,355.7433,30615.0
2018-06-06 13:05:00,369.64,369.74,369.44,369.57,26304.0,355.7818,355.8781,355.5893,355.7145,26304.0
2018-06-06 13:10:00,369.61,369.86,369.6,369.74,16276.0,355.753,355.9936,355.7433,355.8781,16276.0
2018-06-06 13:15:00,369.75,369.87,369.33,369.43,22310.0,355.8877,356.0032,355.4835,355.5797,22310.0
2018-06-06 13:20:00,369.45,369.48,368.37,369.0,59991.0,355.599,355.6278,354.5595,355.1658,59991.0
2018-06-06 13:25:00,368.92,369.26,368.76,368.76,19866.0,355.0888,355.4161,354.9348,354.9348,19866.0
2018-06-06 13:30:00,368.8,369.38,368.8,369.38,47366.0,354.9733,355.5316,354.9733,355.5316,47366.0
2018-06-06 13:35:00,369.44,369.95,369.35,369.91,25330.0,355.5893,356.0802,355.5027,356.0417,25330.0
2018-06-06 13:40:00,369.96,369.99,369.62,369.71,20768.0,356.0898,356.1187,355.7626,355.8492,20768.0
2018-06-06 13:45:00,369.66,369.72,369.26,369.31,21034.0,355.8011,355.8588,355.4161,355.4642,21034.0
2018-06-06 13:50:00,369.31,369.34,368.48,368.56,46265.0,355.4642,355.4931,354.6653,354.7423,46265.0
2018-06-06 13:55:00,368.56,368.59,368.2,368.56,21331.0,354.7423,354.7712,354.3958,354.7423,21331.0
2018-06-06 14:00:00,368.54,368.61,368.32,368.52,16787.0,354.7231,354.7905,354.5113,354.7038,16787.0
2018-06-06 14:05:00,368.6,368.88,368.58,368.7,14769.0,354.7808,355.0503,354.7616,354.8771,14769.0
2018-06-06 14:10:00,368.68,368.85,368.19,368.31,19331.0,354.8578,355.0215,354.3862,354.5017,19331.0
2018-06-06 14:15:00,368.19,368.9,368.19,368.57,36901.0,354.3862,355.0696,354.3862,354.752,36901.0
2018-06-06 14:20:00,368.63,369.2,368.63,369.16,21545.0,354.8097,355.3583,354.8097,355.3198,21545.0
2018-06-06 14:25:00,369.2,369.45,369.13,369.38,19471.0,355.3583,355.599,355.291,355.5316,19471.0
2018-06-06 14:30:00,369.41,369.95,369.3,369.91,25018.0,355.5605,356.0802,355.4546,356.0417,25018.0
2018-06-06 14:35:00,369.87,370.06,369.64,369.98,98418.0,356.0032,356.1861,355.7818,356.1091,98418.0
2018-06-06 14:40:00,369.89,370.49,369.88,370.43,40737.0,356.0225,356.6,356.0128,356.5422,40737.0
2018-06-06 14:45:00,370.44,370.58,370.07,370.37,36257.0,356.5518,356.6866,356.1957,356.4845,36257.0
2018-06-06 14:50:00,370.39,370.42,370.0,370.04,30512.0,356.5037,356.5326,356.1283,356.1668,30512.0
2018-06-06 14:55:00,370.03,370.29,369.98,370.13,32993.0,356.1572,356.4075,356.1091,356.2535,32993.0
2018-06-06 15:00:00,370.15,370.25,370.0,370.24,25685.0,356.2727,356.369,356.1283,356.3593,25685.0
2018-06-06 15:05:00,370.18,370.28,370.02,370.21,20103.0,356.3016,356.3978,356.1476,356.3305,20103.0
2018-06-06 15:10:00,370.11,370.6,370.01,370.48,34228.0,356.2342,356.7058,356.138,356.5903,34228.0
2018-06-06 15:15:00,370.47,371.0,370.44,370.76,47537.0,356.5807,357.0909,356.5518,356.8598,47537.0
2018-06-06 15:20:00,370.75,370.9,370.5,370.7,43652.0,356.8502,356.9946,356.6096,356.8021,43652.0
2018-06-06 15:25:00,370.73,370.83,370.36,370.43,40995.0,356.831,356.9272,356.4748,356.5422,40995.0
2018-06-06 15:30:00,370.44,370.64,370.23,370.64,40574.0,356.5518,356.7443,356.3497,356.7443,40574.0
2018-06-06 15:35:00,370.59,370.7,370.27,370.52,36577.0,356.6962,356.8021,356.3882,356.6288,36577.0
2018-06-06 15:40:00,370.52,371.25,370.51,371.21,95705.0,356.6288,357.3315,356.6192,357.293,95705.0
2018-06-06 15:45:00,371.15,371.17,370.71,371.11,59909.0,357.2352,357.2545,356.8117,357.1967,59909.0
2018-06-06 15:50:00,371.12,371.25,370.82,371.12,57047.0,357.2064,357.3315,356.9176,357.2064,57047.0
2018-06-06 15:55:00,371.11,371.6,370.84,371.54,164056.0,357.1967,357.6684,356.9368,357.6106,164056.0
2018-06-07 09:30:00,372.0,374.48,372.0,373.18,212125.0,358.0534,360.4404,358.0534,359.1891,212125.0
2018-06-07 09:35:00,373.11,373.24,369.55,370.73,158688.0,359.1217,359.2469,355.6952,356.831,158688.0
2018-06-07 09:40:00,370.72,372.39,370.15,371.99,94169.0,356.8213,358.4287,356.2727,358.0437,94169.0
2018-06-07 09:45:00,371.86,373.47,371.3,371.82,83894.0,357.9186,359.4682,357.3796,357.8801,83894.0
2018-06-07 09:50:00,371.85,372.02,369.5,369.94,87377.0,357.909,358.0726,355.6471,356.0706,87377.0
2018-06-07 09:55:00,369.95,370.61,369.37,370.53,47412.0,356.0802,356.7155,355.522,356.6385,47412.0
2018-06-07 10:00:00,370.59,370.95,370.31,370.71,29312.0,356.6962,357.0427,356.4267,356.8117,29312.0
2018-06-07 10:05:00,370.62,370.79,369.53,369.77,40469.0,356.7251,356.8887,355.676,355.907,40469.0
2018-06-07 10:10:00,369.79,369.82,367.82,368.23,94798.0,355.9262,355.9551,354.0301,354.4247,94798.0
2018-06-07 10:15:00,368.33,368.49,367.3,367.93,86582.0,354.521,354.675,353.5296,354.1359,86582.0
2018-06-07 10:20:00,367.92,368.0,366.56,367.19,53753.0,354.1263,354.2033,352.8173,353.4237,53753.0
2018-06-07 10:25:00,367.26,367.81,367.25,367.44,58877.0,353.4911,354.0204,353.4814,353.6643,58877.0
2018-06-07 10:30:00,367.39,368.09,367.39,368.03,31815.0,353.6162,354.2899,353.6162,354.2322,31815.0
2018-06-07 10:35:00,368.08,368.22,367.46,367.93,55005.0,354.2803,354.4151,353.6836,354.1359,55005.0
2018-06-07 10:40:00,367.99,368.94,367.82,368.85,46025.0,354.1937,355.1081,354.0301,355.0215,46025.0
2018-06-07 10:45:00,368.81,368.81,367.4,367.88,31180.0,354.983,354.983,353.6258,354.0878,31180.0
2018-06-07 10:50:00,367.94,367.94,367.31,367.67,20713.0,354.1456,354.1456,353.5392,353.8857,20713.0
2018-06-07 10:55:00,367.69,368.63,367.67,368.61,27228.0,353.9049,354.8097,353.8857,354.7905,27228.0
2018-06-07 11:00:00,368.64,369.23,368.06,369.08,36633.0,354.8193,355.3872,354.2611,355.2428,36633.0
2018-06-07 11:05:00,369.1,369.74,369.04,369.52,33922.0,355.2621,355.8781,355.2043,355.6663,33922.0
2018-06-07 11:10:00,369.54,372.0,369.54,370.88,62428.0,355.6856,358.0534,355.6856,356.9753,62428.0
2018-06-07 11:15:00,370.89,371.1,370.24,370.83,30168.0,356.985,357.1871,356.3593,356.9272,30168.0
2018-06-07 11:20:00,370.83,370.83,370.26,370.26,20182.0,356.9272,356.9272,356.3786,356.3786,20182.0
2018-06-07 11:25:00,370.32,370.47,369.72,370.02,16466.0,356.4363,356.5807,355.8588,356.1476,16466.0
2018-06-07 11:30:00,370.02,370.21,369.74,370.1,12118.0,356.1476,356.3305,355.8781,356.2246,12118.0
2018-06-07 11:35:00,370.09,371.83,370.09,371.75,46176.0,356.215,357.8897,356.215,357.8127,46176.0
2018-06-07 11:40:00,371.88,372.34,371.47,371.69,45751.0,357.9379,358.3806,357.5432,357.755,45751.0
2018-06-07 11:45:00,371.73,371.73,371.0,371.1,30984.0,357.7935,357.7935,357.0909,357.1871,30984.0
2018-06-07 11:50:00,371.08,371.47,370.66,370.98,39263.0,357.1679,357.5432,356.7636,357.0716,39263.0
2018-06-07 11:55:00,371.0,371.49,370.78,371.14,24587.0,357.0909,357.5625,356.8791,357.2256,24587.0
2018-06-07 12:00:00,371.09,371.86,371.05,371.86,24203.0,357.1775,357.9186,357.139,357.9186,24203.0
2018-06-07 12:05:00,371.9,372.15,371.61,371.61,17951.0,357.9571,358.1977,357.678,357.678,17951.0
2018-06-07 12:10:00,371.7,372.4,371.67,372.05,29525.0,357.7646,358.4384,357.7357,358.1015,29525.0
2018-06-07 12:15:00,372.01,372.1,371.67,371.94,11438.0,358.063,358.1496,357.7357,357.9956,11438.0
2018-06-07 12:20:00,371.94,371.95,371.21,371.33,28748.0,357.9956,358.0052,357.293,357.4085,28748.0
2018-06-07 12:25:00,371.38,371.51,371.09,371.18,12698.0,357.4566,357.5817,357.1775,357.2641,12698.0
2018-06-07 12:30:00,371.18,371.22,370.29,370.53,17465.0,357.2641,357.3026,356.4075,356.6385,17465.0
2018-06-07 12:35:00,370.62,370.81,370.37,370.46,13011.0,356.7251,356.908,356.4845,356.5711,13011.0
2018-06-07 12:40:00,370.45,370.8,370.15,370.21,16816.0,356.5615,356.8983,356.2727,356.3305,16816.0
2018-06-07 12:45:00,370.22,370.29,369.33,369.42,43200.0,356.3401,356.4075,355.4835,355.5701,43200.0
2018-06-07 12:50:00,369.43,369.98,369.43,369.59,23238.0,355.5797,356.1091,355.5797,355.7337,23238.0
2018-06-07 12:55:00,369.66,369.66,368.88,369.24,28775.0,355.8011,355.8011,355.0503,355.3968,28775.0
2018-06-07 13:00:00,369.24,369.32,368.83,369.21,16920.0,355.3968,355.4738,355.0022,355.368,16920.0
2018-06-07 13:05:00,369.21,369.25,368.74,368.79,15570.0,355.368,355.4065,354.9156,354.9637,15570.0
2018-06-07 13:10:00,368.74,368.92,368.42,368.5,21334.0,354.9156,355.0888,354.6076,354.6846,21334.0
2018-06-07 13:15:00,368.5,368.5,367.39,367.55,59513.0,354.6846,354.6846,353.6162,353.7702,59513.0
2018-06-07 13:20:00,367.61,368.46,367.59,367.97,29831.0,353.8279,354.6461,353.8087,354.1744,29831.0
2018-06-07 13:25:00,368.03,368.21,367.6,367.76,31090.0,354.2322,354.4055,353.8183,353.9723,31090.0
2018-06-07 13:30:00,367.69,368.04,367.61,367.88,19559.0,353.9049,354.2418,353.8279,354.0878,19559.0
2018-06-07 13:35:00,367.85,367.95,367.2,367.41,30786.0,354.0589,354.1552,353.4333,353.6354,30786.0
2018-06-07 13:40:00,367.34,368.0,367.1,367.87,29126.0,353.5681,354.2033,353.3371,354.0782,29126.0
2018-06-07 13:45:00,367.93,368.08,367.44,368.08,25194.0,354.1359,354.2803,353.6643,354.2803,25194.0
2018-06-07 13:50:00,368.01,368.11,367.48,367.74,20704.0,354.2129,354.3092,353.7028,353.9531,20704.0
2018-06-07 13:55:00,367.79,367.93,367.27,367.49,27151.0,354.0012,354.1359,353.5007,353.7124,27151.0
2018-06-07 14:00:00,367.6,367.67,366.43,366.83,55325.0,353.8183,353.8857,352.6922,353.0772,55325.0
2018-06-07 14:05:00,367.03,367.43,366.43,366.54,32343.0,353.2697,353.6547,352.6922,352.7981,32343.0
2018-06-07 14:10:00,366.48,367.2,366.37,367.08,33282.0,352.7403,353.4333,352.6344,353.3178,33282.0
2018-06-07 14:15:00,367.04,367.08,366.53,366.75,16473.0,353.2793,353.3178,352.7884,353.0002,16473.0
2018-06-07 14:20:00,366.68,366.7,366.15,366.37,34997.0,352.9328,352.9521,352.4227,352.6344,34997.0
2018-06-07 14:25:00,366.41,366.93,366.05,366.86,30203.0,352.6729,353.1734,352.3264,353.1061,30203.0
2018-06-07 14:30:00,366.8,367.85,366.65,367.66,50975.0,353.0483,354.0589,352.9039,353.8761,50975.0
2018-06-07 14:35:00,367.67,368.21,367.67,368.04,27122.0,353.8857,354.4055,353.8857,354.2418,27122.0
2018-06-07 14:40:00,367.89,368.12,367.68,368.0,11716.0,354.0974,354.3188,353.8953,354.2033,11716.0
2018-06-07 14:45:00,367.93,368.33,367.68,368.25,16388.0,354.1359,354.521,353.8953,354.444,16388.0
2018-06-07 14:50:00,368.36,369.05,368.36,368.61,28724.0,354.5498,355.214,354.5498,354.7905,28724.0
2018-06-07 14:55:00,368.73,368.81,368.1,368.1,14297.0,354.906,354.983,354.2996,354.2996,14297.0
2018-06-07 15:00:00,368.2,368.27,367.64,367.74,43909.0,354.3958,354.4632,353.8568,353.9531,43909.0
2018-06-07 15:05:00,367.76,367.86,367.25,367.25,20126.0,353.9723,354.0686,353.4814,353.4814,20126.0
2018-06-07 15:10:00,367.27,367.57,367.24,367.35,18389.0,353.5007,353.7894,353.4718,353.5777,18389.0
2018-06-07 15:15:00,367.35,367.56,367.3,367.56,17044.0,353.5777,353.7798,353.5296,353.7798,17044.0
2018-06-07 15:20:00,367.55,368.3,367.55,368.25,27152.0,353.7702,354.4921,353.7702,354.444,27152.0
2018-06-07 15:25:00,368.28,368.72,368.21,368.31,28391.0,354.4728,354.8963,354.4055,354.5017,28391.0
2018-06-07 15:30:00,368.3,368.32,367.85,368.09,22552.0,354.4921,354.5113,354.0589,354.2899,22552.0
2018-06-07 15:35:00,368.05,368.52,367.97,368.49,23925.0,354.2514,354.7038,354.1744,354.675,23925.0
2018-06-07 15:40:00,368.41,368.92,368.41,368.56,40557.0,354.598,355.0888,354.598,354.7423,40557.0
2018-06-07 15:45:00,368.42,368.54,368.2,368.34,35760.0,354.6076,354.7231,354.3958,354.5306,35760.0
2018-06-07 15:50:00,368.39,368.96,368.38,368.62,42600.0,354.5787,355.1273,354.5691,354.8001,42600.0
2018-06-07 15:55:00,368.61,368.73,367.96,368.4,100388.0,354.7905,354.906,354.1648,354.5883,100388.0
2018-06-08 09:30:00,368.14,371.42,367.9,370.38,106665.0,354.3381,357.4951,354.1071,356.4941,106665.0
2018-06-08 09:35:00,370.5,370.73,369.6,369.78,46781.0,356.6096,356.831,355.7433,355.9166,46781.0
2018-06-08 09:40:00,369.84,370.24,367.7,368.29,60234.0,355.9743,356.3593,353.9146,354.4825,60234.0
2018-06-08 09:45:00,368.25,368.94,367.41,367.6,73827.0,354.444,355.1081,353.6354,353.8183,73827.0
2018-06-08 09:50:00,367.57,367.68,366.12,366.97,85921.0,353.7894,353.8953,352.3938,353.2119,85921.0
2018-06-08 09:55:00,367.07,367.22,365.5,365.52,87100.0,353.3082,353.4526,351.7971,351.8163,87100.0
2018-06-08 10:00:00,365.51,367.45,365.46,367.24,54479.0,351.8067,353.6739,351.7586,353.4718,54479.0
2018-06-08 10:05:00,367.3,368.0,367.2,367.96,28156.0,353.5296,354.2033,353.4333,354.1648,28156.0
2018-06-08 10:10:00,367.97,368.25,367.38,367.51,31036.0,354.1744,354.444,353.6066,353.7317,31036.0
2018-06-08 10:15:00,367.55,368.47,367.48,368.47,23737.0,353.7702,354.6557,353.7028,354.6557,23737.0
2018-06-08 10:20:00,368.37,369.31,368.34,368.91,44346.0,354.5595,355.4642,354.5306,355.0792,44346.0
2018-06-08 10:25:00,369.0,369.22,367.92,368.12,23200.0,355.1658,355.3776,354.1263,354.3188,23200.0
2018-06-08 10:30:00,368.13,368.46,367.05,367.41,29395.0,354.3284,354.6461,353.2889,353.6354,29395.0
2018-06-08 10:35:00,367.41,367.65,366.56,366.98,30701.0,353.6354,353.8664,352.8173,353.2216,30701.0
2018-06-08 10:40:00,366.93,367.18,366.7,366.94,16394.0,353.1734,353.4141,352.9521,353.1831,16394.0
2018-06-08 10:45:00,366.88,367.03,366.61,366.94,23543.0,353.1253,353.2697,352.8654,353.1831,23543.0
2018-06-08 10:50:00,366.98,367.93,366.98,367.9,34578.0,353.2216,354.1359,353.2216,354.1071,34578.0
2018-06-08 10:55:00,367.96,368.43,367.44,367.61,14186.0,354.1648,354.6172,353.6643,353.8279,14186.0
2018-06-08 11:00:00,367.54,367.82,367.4,367.64,10811.0,353.7606,354.0301,353.6258,353.8568,10811.0
2018-06-08 11:05:00,367.53,368.1,367.38,368.1,16415.0,353.7509,354.2996,353.6066,354.2996,16415.0
2018-06-08 11:10:00,368.25,368.58,368.19,368.53,11591.0,354.444,354.7616,354.3862,354.7135,11591.0
2018-06-08 11:15:00,368.5,368.64,368.15,368.24,8806.0,354.6846,354.8193,354.3477,354.4343,8806.0
2018-06-08 11:20:00,368.3,368.37,367.96,368.29,13419.0,354.4921,354.5595,354.1648,354.4825,13419.0
2018-06-08 11:25:00,368.33,368.75,368.25,368.69,23953.0,354.521,354.9252,354.444,354.8675,23953.0
2018-06-08 11:30:00,368.66,368.66,367.72,368.17,22908.0,354.8386,354.8386,353.9338,354.367,22908.0
2018-06-08 11:35:00,368.22,368.63,368.22,368.32,8456.0,354.4151,354.8097,354.4151,354.5113,8456.0
2018-06-08 11:40:00,368.18,368.59,368.17,368.53,7798.0,354.3766,354.7712,354.367,354.7135,7798.0
2018-06-08 11:45:00,368.59,369.09,368.49,368.99,22946.0,354.7712,355.2525,354.675,355.1562,22946.0
2018-06-08 11:50:00,369.07,369.13,368.63,369.06,24384.0,355.2332,355.291,354.8097,355.2236,24384.0
2018-06-08 11:55:00,369.08,369.28,368.89,369.09,23295.0,355.2428,355.4353,355.06,355.2525,23295.0
2018-06-08 12:00:00,369.17,369.8,369.17,369.67,23746.0,355.3295,355.9358,355.3295,355.8107,23746.0
2018-06-08 12:05:00,369.48,369.7,369.39,369.52,10217.0,355.6278,355.8396,355.5412,355.6663,10217.0
2018-06-08 12:10:00,369.63,369.84,369.44,369.84,8748.0,355.7722,355.9743,355.5893,355.9743,8748.0
2018-06-08 12:15:00,369.9,370.59,369.87,370.54,45929.0,356.0321,356.6962,356.0032,356.6481,45929.0
2018-06-08 12:20:00,370.46,370.64,369.83,369.99,24336.0,356.5711,356.7443,355.9647,356.1187,24336.0
2018-06-08 12:25:00,370.09,370.48,369.84,370.41,19797.0,356.215,356.5903,355.9743,356.523,19797.0
2018-06-08 12:30:00,370.34,370.85,370.34,370.85,30065.0,356.4556,356.9465,356.4556,356.9465,30065.0
2018-06-08 12:35:00,370.74,370.75,370.23,370.23,12158.0,356.8406,356.8502,356.3497,356.3497,12158.0
2018-06-08 12:40:00,370.18,370.63,370.13,370.42,14828.0,356.3016,356.7347,356.2535,356.5326,14828.0
2018-06-08 12:45:00,370.39,370.41,369.95,370.03,13671.0,356.5037,356.523,356.0802,356.1572,13671.0
2018-06-08 12:50:00,369.99,370.14,369.64,369.91,14107.0,356.1187,356.2631,355.7818,356.0417,14107.0
2018-06-08 12:55:00,369.8,369.85,369.58,369.8,10084.0,355.9358,355.984,355.7241,355.9358,10084.0
2018-06-08 13:00:00,369.83,369.83,369.12,369.12,12092.0,355.9647,355.9647,355.2813,355.2813,12092.0
2018-06-08 13:05:00,369.06,369.11,368.84,368.95,18896.0,355.2236,355.2717,355.0118,355.1177,18896.0
2018-06-08 13:10:00,368.95,369.41,368.8,369.2,12943.0,355.1177,355.5605,354.9733,355.3583,12943.0
2018-06-08 13:15:00,369.05,369.17,368.91,368.94,8766.0,355.214,355.3295,355.0792,355.1081,8766.0
2018-06-08 13:20:00,368.86,368.98,368.72,368.88,10462.0,355.0311,355.1466,354.8963,355.0503,10462.0
2018-06-08 13:25:00,368.75,369.1,368.71,369.0,12571.0,354.9252,355.2621,354.8867,355.1658,12571.0
2018-06-08 13:30:00,369.01,369.06,368.77,368.98,6934.0,355.1755,355.2236,354.9445,355.1466,6934.0
2018-06-08 13:35:00,368.93,369.04,368.55,368.77,13334.0,355.0985,355.2043,354.7327,354.9445,13334.0
2018-06-08 13:40:00,368.81,369.14,368.8,368.93,18484.0,354.983,355.3006,354.9733,355.0985,18484.0
2018-06-08 13:45:00,369.08,369.24,368.82,368.88,13133.0,355.2428,355.3968,354.9926,355.0503,13133.0
2018-06-08 13:50:00,368.92,369.01,368.32,368.76,21658.0,355.0888,355.1755,354.5113,354.9348,21658.0
2018-06-08 13:55:00,368.85,368.94,368.63,368.73,4314.0,355.0215,355.1081,354.8097,354.906,4314.0
2018-06-08 14:00:00,368.74,368.87,368.42,368.42,8273.0,354.9156,355.0407,354.6076,354.6076,8273.0
2018-06-08 14:05:00,368.46,368.65,368.33,368.38,14473.0,354.6461,354.829,354.521,354.5691,14473.0
2018-06-08 14:10:00,368.44,368.53,368.06,368.38,26564.0,354.6268,354.7135,354.2611,354.5691,26564.0
2018-06-08 14:15:00,368.38,368.4,368.18,368.19,11368.0,354.5691,354.5883,354.3766,354.3862,11368.0
2018-06-08 14:20:00,368.18,368.31,368.12,368.2,17180.0,354.3766,354.5017,354.3188,354.3958,17180.0
2018-06-08 14:25:00,368.26,368.26,367.97,367.97,15984.0,354.4536,354.4536,354.1744,354.1744,15984.0
2018-06-08 14:30:00,367.99,368.01,367.72,367.74,37743.0,354.1937,354.2129,353.9338,353.9531,37743.0
2018-06-08 14:35:00,367.78,367.92,367.68,367.82,18507.0,353.9916,354.1263,353.8953,354.0301,18507.0
2018-06-08 14:40:00,367.8,368.27,367.7,368.19,24056.0,354.0108,354.4632,353.9146,354.3862,24056.0
2018-06-08 14:45:00,368.24,368.96,368.24,368.81,29851.0,354.4343,355.1273,354.4343,354.983,29851.0
2018-06-08 14:50:00,368.78,369.11,368.78,369.0,20848.0,354.9541,355.2717,354.9541,355.1658,20848.0
2018-06-08 14:55:00,369.07,369.11,368.53,368.58,16415.0,355.2332,355.2717,354.7135,354.7616,16415.0
2018-06-08 15:00:00,368.56,368.62,368.4,368.52,11932.0,354.7423,354.8001,354.5883,354.7038,11932.0
2018-06-08 15:05:00,368.52,368.63,368.25,368.37,12780.0,354.7038,354.8097,354.444,354.5595,12780.0
2018-06-08 15:10:00,368.41,368.55,368.33,368.52,9778.0,354.598,354.7327,354.521,354.7038,9778.0
2018-06-08 15:15:00,368.52,368.53,367.95,368.05,15586.0,354.7038,354.7135,354.1552,354.2514,15586.0
2018-06-08 15:20:00,368.1,368.5,368.04,368.48,23161.0,354.2996,354.6846,354.2418,354.6653,23161.0
2018-06-08 15:25:00,368.5,368.53,368.24,368.49,12648.0,354.6846,354.7135,354.4343,354.675,12648.0
2018-06-08 15:30:00,368.53,368.65,368.37,368.46,17985.0,354.7135,354.829,354.5595,354.6461,17985.0
2018-06-08 15:35:00,368.44,368.63,368.44,368.44,16294.0,354.6268,354.8097,354.6268,354.6268,16294.0
2018-06-08 15:40:00,368.46,368.55,368.37,368.43,17443.0,354.6461,354.7327,354.5595,354.6172,17443.0
2018-06-08 15:45:00,368.5,368.62,368.38,368.52,28321.0,354.6846,354.8001,354.5691,354.7038,28321.0
2018-06-08 15:50:00,368.56,368.95,368.56,368.94,50595.0,354.7423,355.1177,354.7423,355.1081,50595.0
2018-06-08 15:55:00,368.95,369.69,368.9,369.45,160201.0,355.1177,355.83,355.0696,355.599,160201.0
2018-06-11 09:30:00,371.0,371.6,370.15,371.47,87132.0,357.0909,357.6684,356.2727,357.5432,87132.0
2018-06-11 09:35:00,371.56,372.75,371.47,372.5,65052.0,357.6299,358.7752,357.5432,358.5346,65052.0
2018-06-11 09:40:00,372.51,373.26,372.39,372.92,60113.0,358.5442,359.2661,358.4287,358.9389,60113.0
2018-06-11 09:45:00,372.98,373.01,372.4,372.52,47137.0,358.9966,359.0255,358.4384,358.5539,47137.0
2018-06-11 09:50:00,372.59,372.8,370.78,370.82,52474.0,358.6212,358.8234,356.8791,356.9176,52474.0
2018-06-11 09:55:00,370.75,371.13,370.38,370.67,30738.0,356.8502,357.216,356.4941,356.7732,30738.0
2018-06-11 10:00:00,370.67,371.65,370.67,371.51,56754.0,356.7732,357.7165,356.7732,357.5817,56754.0
2018-06-11 10:05:00,371.5,372.86,371.4,372.46,30520.0,357.5721,358.8811,357.4759,358.4961,30520.0
2018-06-11 10:10:00,372.55,373.33,372.31,372.33,42387.0,358.5827,359.3335,358.3517,358.371,42387.0
2018-06-11 10:15:00,372.33,372.36,371.66,371.84,26230.0,358.371,358.3999,357.7261,357.8994,26230.0
2018-06-11 10:20:00,371.79,372.1,371.43,372.06,19636.0,357.8512,358.1496,357.5047,358.1111,19636.0
2018-06-11 10:25:00,371.89,372.04,371.5,371.58,22308.0,357.9475,358.0919,357.5721,357.6491,22308.0
2018-06-11 10:30:00,371.63,371.94,371.3,371.37,17421.0,357.6972,357.9956,357.3796,357.447,17421.0
2018-06-11 10:35:00,371.37,371.44,370.34,370.48,40016.0,357.447,357.5144,356.4556,356.5903,40016.0
2018-06-11 10:40:00,370.41,370.71,369.35,370.32,65084.0,356.523,356.8117,355.5027,356.4363,65084.0
2018-06-11 10:45:00,370.32,370.32,369.53,370.04,28940.0,356.4363,356.4363,355.676,356.1668,28940.0
2018-06-11 10:50:00,370.05,370.48,369.77,369.89,11436.0,356.1765,356.5903,355.907,356.0225,11436.0
2018-06-11 10:55:00,369.88,369.96,369.57,369.73,20760.0,356.0128,356.0898,355.7145,355.8685,20760.0
2018-06-11 11:00:00,369.78,369.92,369.35,369.48,27451.0,355.9166,356.0513,355.5027,355.6278,27451.0
2018-06-11 11:05:00,369.45,369.96,368.8,369.82,37179.0,355.599,356.0898,354.9733,355.9551,37179.0
2018-06-11 11:10:00,369.8,369.83,369.38,369.73,16208.0,355.9358,355.9647,355.5316,355.8685,16208.0
2018-06-11 11:15:00,369.94,370.28,369.73,370.01,13587.0,356.0706,356.3978,355.8685,356.138,13587.0
2018-06-11 11:20:00,369.97,370.6,369.91,370.46,18912.0,356.0995,356.7058,356.0417,356.5711,18912.0
2018-06-11 11:25:00,370.56,370.57,370.25,370.25,12534.0,356.6673,356.677,356.369,356.369,12534.0
2018-06-11 11:30:00,370.31,370.53,370.1,370.27,17727.0,356.4267,356.6385,356.2246,356.3882,17727.0
2018-06-11 11:35:00,370.34,370.91,370.26,370.77,20823.0,356.4556,357.0042,356.3786,356.8695,20823.0
2018-06-11 11:40:00,370.78,371.05,370.49,370.95,18123.0,356.8791,357.139,356.6,357.0427,18123.0
2018-06-11 11:45:00,371.0,371.16,370.92,371.06,12326.0,357.0909,357.2449,357.0138,357.1486,12326.0
2018-06-11 11:50:00,371.1,371.34,370.94,371.19,20034.0,357.1871,357.4181,357.0331,357.2737,20034.0
2018-06-11 11:55:00,371.23,371.6,371.22,371.47,25630.0,357.3122,357.6684,357.3026,357.5432,25630.0
2018-06-11 12:00:00,371.4,371.47,370.86,370.86,10352.0,357.4759,357.5432,356.9561,356.9561,10352.0
2018-06-11 12:05:00,370.84,371.23,370.69,371.16,7976.0,356.9368,357.3122,356.7925,357.2449,7976.0
2018-06-11 12:10:00,371.28,371.34,371.06,371.29,4736.0,357.3604,357.4181,357.1486,357.37,4736.0
2018-06-11 12:15:00,371.29,371.84,371.21,371.72,13214.0,357.37,357.8994,357.293,357.7839,13214.0
2018-06-11 12:20:00,371.75,371.79,371.42,371.42,19541.0,357.8127,357.8512,357.4951,357.4951,19541.0
2018-06-11 12:25:00,371.4,371.76,371.4,371.72,15761.0,357.4759,357.8224,357.4759,357.7839,15761.0
2018-06-11 12:30:00,371.79,371.85,371.46,371.61,7967.0,357.8512,357.909,357.5336,357.678,7967.0
2018-06-11 12:35:00,371.67,371.67,371.46,371.54,7355.0,357.7357,357.7357,357.5336,357.6106,7355.0
2018-06-11 12:40:00,371.44,371.44,371.05,371.14,15122.0,357.5144,357.5144,357.139,357.2256,15122.0
2018-06-11 12:45:00,371.14,371.38,371.07,371.38,15893.0,357.2256,357.4566,357.1582,357.4566,15893.0
2018-06-11 12:50:00,371.26,371.84,371.26,371.73,14554.0,357.3411,357.8994,357.3411,357.7935,14554.0
2018-06-11 12:55:00,371.66,371.83,371.63,371.77,37922.0,357.7261,357.8897,357.6972,357.832,37922.0
2018-06-11 13:00:00,371.65,371.97,371.6,371.79,14320.0,357.7165,358.0245,357.6684,357.8512,14320.0
2018-06-11 13:05:00,371.72,372.04,371.71,372.03,14329.0,357.7839,358.0919,357.7742,358.0822,14329.0
2018-06-11 13:10:00,372.05,372.17,371.74,371.81,10768.0,358.1015,358.217,357.8031,357.8705,10768.0
2018-06-11 13:15:00,371.92,371.95,371.66,371.67,5954.0,357.9764,358.0052,357.7261,357.7357,5954.0
2018-06-11 13:20:00,371.63,371.8,371.5,371.54,13635.0,357.6972,357.8609,357.5721,357.6106,13635.0
2018-06-11 13:25:00,371.66,371.7,371.51,371.61,10193.0,357.7261,357.7646,357.5817,357.678,10193.0
2018-06-11 13:30:00,371.52,371.59,371.37,371.5,9150.0,357.5914,357.6587,357.447,357.5721,9150.0
2018-06-11 13:35:00,371.64,371.64,371.51,371.58,5085.0,357.7069,357.7069,357.5817,357.6491,5085.0
2018-06-11 13:40:00,371.56,371.72,371.33,371.48,11437.0,357.6299,357.7839,357.4085,357.5529,11437.0
2018-06-11 13:45:00,371.4,371.4,371.16,371.22,8918.0,357.4759,357.4759,357.2449,357.3026,8918.0
2018-06-11 13:50:00,371.18,371.24,370.98,371.0,12784.0,357.2641,357.3219,357.0716,357.0909,12784.0
2018-06-11 13:55:00,370.94,371.37,370.94,371.37,10417.0,357.0331,357.447,357.0331,357.447,10417.0
2018-06-11 14:00:00,371.28,371.38,371.06,371.06,8930.0,357.3604,357.4566,357.1486,357.1486,8930.0
2018-06-11 14:05:00,371.0,371.2,370.91,371.08,13518.0,357.0909,357.2834,357.0042,357.1679,13518.0
2018-06-11 14:10:00,371.09,371.12,370.94,371.12,10661.0,357.1775,357.2064,357.0331,357.2064,10661.0
2018-06-11 14:15:00,371.09,371.6,371.06,371.55,13480.0,357.1775,357.6684,357.1486,357.6202,13480.0
2018-06-11 14:20:00,371.55,371.76,371.5,371.73,16083.0,357.6202,357.8224,357.5721,357.7935,16083.0
2018-06-11 14:25:00,371.69,371.7,371.37,371.43,11569.0,357.755,357.7646,357.447,357.5047,11569.0
2018-06-11 14:30:00,371.49,371.57,371.3,371.38,9230.0,357.5625,357.6395,357.3796,357.4566,9230.0
2018-06-11 14:35:00,371.29,371.3,371.18,371.23,4913.0,357.37,357.3796,357.2641,357.3122,4913.0
2018-06-11 14:40:00,371.25,371.33,371.23,371.24,7645.0,357.3315,357.4085,357.3122,357.3219,7645.0
2018-06-11 14:45:00,371.22,371.43,371.2,371.43,12992.0,357.3026,357.5047,357.2834,357.5047,12992.0
2018-06-11 14:50:00,371.48,371.58,371.25,371.29,6083.0,357.5529,357.6491,357.3315,357.37,6083.0
2018-06-11 14:55:00,371.28,371.48,371.25,371.35,7990.0,357.3604,357.5529,357.3315,357.4277,7990.0
2018-06-11 15:00:00,371.43,371.53,371.41,371.51,14513.0,357.5047,357.601,357.4855,357.5817,14513.0
2018-06-11 15:05:00,371.47,371.87,371.41,371.82,15921.0,357.5432,357.9282,357.4855,357.8801,15921.0
2018-06-11 15:10:00,371.88,371.93,371.7,371.74,12492.0,357.9379,357.986,357.7646,357.8031,12492.0
2018-06-11 15:15:00,371.75,371.97,371.75,371.92,13138.0,357.8127,358.0245,357.8127,357.9764,13138.0
2018-06-11 15:20:00,371.96,371.99,371.81,371.81,20623.0,358.0149,358.0437,357.8705,357.8705,20623.0
2018-06-11 15:25:00,371.87,371.87,371.74,371.82,10843.0,357.9282,357.9282,357.8031,357.8801,10843.0
2018-06-11 15:30:00,371.77,371.79,371.56,371.67,12349.0,357.832,357.8512,357.6299,357.7357,12349.0
2018-06-11 15:35:00,371.64,371.64,371.33,371.4,15596.0,357.7069,357.7069,357.4085,357.4759,15596.0
2018-06-11 15:40:00,371.4,371.43,371.18,371.18,14660.0,357.4759,357.5047,357.2641,357.2641,14660.0
2018-06-11 15:45:00,371.18,371.7,371.18,371.67,34335.0,357.2641,357.7646,357.2641,357.7357,34335.0
2018-06-11 15:50:00,371.66,371.67,371.33,371.35,35977.0,357.7261,357.7357,357.4085,357.4277,35977.0
2018-06-11 15:55:00,371.34,371.47,370.71,370.94,106596.0,357.4181,357.5432,356.8117,357.0331,106596.0
2018-06-12 09:30:00,371.24,372.73,371.24,372.24,91115.0,357.3219,358.756,357.3219,358.2844,91115.0
2018-06-12 09:35:00,372.26,372.45,371.37,371.44,47352.0,358.3036,358.4865,357.447,357.5144,47352.0
2018-06-12 09:40:00,371.44,371.44,369.74,370.29,76979.0,357.5144,357.5144,355.8781,356.4075,76979.0
2018-06-12 09:45:00,370.31,370.31,368.81,369.52,62512.0,356.4267,356.4267,354.983,355.6663,62512.0
2018-06-12 09:50:00,369.34,369.41,367.99,368.92,90712.0,355.4931,355.5605,354.1937,355.0888,90712.0
2018-06-12 09:55:00,368.95,369.84,368.74,369.84,38234.0,355.1177,355.9743,354.9156,355.9743,38234.0
2018-06-12 10:00:00,369.72,371.15,369.63,371.05,33090.0,355.8588,357.2352,355.7722,357.139,33090.0
2018-06-12 10:05:00,371.07,371.29,370.82,370.96,27882.0,357.1582,357.37,356.9176,357.0524,27882.0
2018-06-12 10:10:00,371.02,371.15,370.47,371.02,17219.0,357.1101,357.2352,356.5807,357.1101,17219.0
2018-06-12 10:15:00,371.02,371.28,370.63,370.95,13397.0,357.1101,357.3604,356.7347,357.0427,13397.0
2018-06-12 10:20:00,370.83,371.1,370.54,371.07,14747.0,356.9272,357.1871,356.6481,357.1582,14747.0
2018-06-12 10:25:00,371.09,371.21,370.64,371.02,20196.0,357.1775,357.293,356.7443,357.1101,20196.0
2018-06-12 10:30:00,371.05,371.17,370.56,370.73,20407.0,357.139,357.2545,356.6673,356.831,20407.0
2018-06-12 10:35:00,370.78,371.09,370.74,370.78,11922.0,356.8791,357.1775,356.8406,356.8791,11922.0
2018-06-12 10:40:00,370.78,371.28,370.6,371.23,16176.0,356.8791,357.3604,356.7058,357.3122,16176.0
2018-06-12 10:45:00,371.24,371.6,370.88,371.31,22232.0,357.3219,357.6684,356.9753,357.3892,22232.0
2018-06-12 10:50:00,371.28,371.37,370.5,370.6,17418.0,357.3604,357.447,356.6096,356.7058,17418.0
2018-06-12 10:55:00,370.6,371.05,370.53,371.01,16617.0,356.7058,357.139,356.6385,357.1005,16617.0
2018-06-12 11:00:00,371.05,371.24,370.56,370.94,12664.0,357.139,357.3219,356.6673,357.0331,12664.0
2018-06-12 11:05:00,370.85,371.21,370.61,370.65,12820.0,356.9465,357.293,356.7155,356.754,12820.0
2018-06-12 11:10:00,370.68,370.73,370.1,370.2,17073.0,356.7828,356.831,356.2246,356.3208,17073.0
2018-06-12 11:15:00,370.17,370.23,369.94,370.16,16597.0,356.292,356.3497,356.0706,356.2823,16597.0
2018-06-12 11:20:00,370.08,370.29,369.95,370.15,21767.0,356.2053,356.4075,356.0802,356.2727,21767.0
2018-06-12 11:25:00,370.11,370.17,369.59,369.59,16361.0,356.2342,356.292,355.7337,355.7337,16361.0
2018-06-12 11:30:00,369.65,370.29,369.61,370.0,19903.0,355.7915,356.4075,355.753,356.1283,19903.0
2018-06-12 11:35:00,369.94,370.0,369.68,369.86,14993.0,356.0706,356.1283,355.8203,355.9936,14993.0
2018-06-12 11:40:00,369.9,370.27,369.81,370.22,12173.0,356.0321,356.3882,355.9455,356.3401,12173.0
2018-06-12 11:45:00,370.25,370.36,370.03,370.27,11325.0,356.369,356.4748,356.1572,356.3882,11325.0
2018-06-12 11:50:00,370.28,370.39,370.18,370.38,9094.0,356.3978,356.5037,356.3016,356.4941,9094.0
2018-06-12 11:55:00,370.41,370.41,370.17,370.36,12728.0,356.523,356.523,356.292,356.4748,12728.0
2018-06-12 12:00:00,370.37,370.55,370.19,370.48,18944.0,356.4845,356.6577,356.3112,356.5903,18944.0
2018-06-12 12:05:00,370.35,370.39,370.1,370.32,21964.0,356.4652,356.5037,356.2246,356.4363,21964.0
2018-06-12 12:10:00,370.35,370.52,370.18,370.24,9632.0,356.4652,356.6288,356.3016,356.3593,9632.0
2018-06-12 12:15:00,370.2,370.25,370.0,370.25,9050.0,356.3208,356.369,356.1283,356.369,9050.0
2018-06-12 12:20:00,370.25,370.26,370.1,370.1,9539.0,356.369,356.3786,356.2246,356.2246,9539.0
2018-06-12 12:25:00,370.13,370.22,370.0,370.08,10364.0,356.2535,356.3401,356.1283,356.2053,10364.0
2018-06-12 12:30:00,370.08,370.12,369.7,369.75,21338.0,356.2053,356.2438,355.8396,355.8877,21338.0
2018-06-12 12:35:00,369.72,369.94,369.7,369.78,12270.0,355.8588,356.0706,355.8396,355.9166,12270.0
2018-06-12 12:40:00,369.7,370.0,369.7,369.85,8242.0,355.8396,356.1283,355.8396,355.984,8242.0
2018-06-12 12:45:00,369.91,369.97,369.77,369.93,10378.0,356.0417,356.0995,355.907,356.061,10378.0
2018-06-12 12:50:00,369.92,370.01,369.86,369.95,10462.0,356.0513,356.138,355.9936,356.0802,10462.0
2018-06-12 12:55:00,369.92,370.19,369.91,370.15,17649.0,356.0513,356.3112,356.0417,356.2727,17649.0
2018-06-12 13:00:00,370.14,370.14,369.99,370.01,5466.0,356.2631,356.2631,356.1187,356.138,5466.0
2018-06-12 13:05:00,370.06,370.16,369.98,370.02,4046.0,356.1861,356.2823,356.1091,356.1476,4046.0
2018-06-12 13:10:00,370.04,370.26,369.98,370.26,6237.0,356.1668,356.3786,356.1091,356.3786,6237.0
2018-06-12 13:15:00,370.21,370.39,370.18,370.22,8260.0,356.3305,356.5037,356.3016,356.3401,8260.0
2018-06-12 13:20:00,370.18,370.38,370.12,370.18,12001.0,356.3016,356.4941,356.2438,356.3016,12001.0
2018-06-12 13:25:00,370.13,370.23,370.03,370.09,7803.0,356.2535,356.3497,356.1572,356.215,7803.0
2018-06-12 13:30:00,370.03,370.08,369.85,370.06,9714.0,356.1572,356.2053,355.984,356.1861,9714.0
2018-06-12 13:35:00,370.01,370.12,369.9,370.06,12069.0,356.138,356.2438,356.0321,356.1861,12069.0
2018-06-12 13:40:00,370.07,370.15,369.94,369.98,8157.0,356.1957,356.2727,356.0706,356.1091,8157.0
2018-06-12 13:45:00,370.11,370.24,370.11,370.18,7890.0,356.2342,356.3593,356.2342,356.3016,7890.0
2018-06-12 13:50:00,370.24,370.5,370.1,370.19,8917.0,356.3593,356.6096,356.2246,356.3112,8917.0
2018-06-12 13:55:00,370.21,370.61,370.19,370.58,9352.0,356.3305,356.7155,356.3112,356.6866,9352.0
2018-06-12 14:00:00,370.5,370.53,370.21,370.33,6485.0,356.6096,356.6385,356.3305,356.446,6485.0
2018-06-12 14:05:00,370.32,370.46,370.17,370.26,6587.0,356.4363,356.5711,356.292,356.3786,6587.0
2018-06-12 14:10:00,370.18,370.32,370.11,370.23,10670.0,356.3016,356.4363,356.2342,356.3497,10670.0
2018-06-12 14:15:00,370.18,370.39,370.18,370.28,10695.0,356.3016,356.5037,356.3016,356.3978,10695.0
2018-06-12 14:20:00,370.21,370.35,370.13,370.13,10785.0,356.3305,356.4652,356.2535,356.2535,10785.0
2018-06-12 14:25:00,370.12,370.41,369.79,369.91,17220.0,356.2438,356.523,355.9262,356.0417,17220.0
2018-06-12 14:30:00,369.92,370.06,369.8,369.93,14394.0,356.0513,356.1861,355.9358,356.061,14394.0
2018-06-12 14:35:00,370.04,370.37,369.94,370.36,10955.0,356.1668,356.4845,356.0706,356.4748,10955.0
2018-06-12 14:40:00,370.35,370.39,370.2,370.38,7173.0,356.4652,356.5037,356.3208,356.4941,7173.0
2018-06-12 14:45:00,370.45,370.46,370.16,370.38,12411.0,356.5615,356.5711,356.2823,356.4941,12411.0
2018-06-12 14:50:00,370.32,370.42,370.18,370.34,18190.0,356.4363,356.5326,356.3016,356.4556,18190.0
2018-06-12 14:55:00,370.38,370.43,369.88,369.9,34504.0,356.4941,356.5422,356.0128,356.0321,34504.0
2018-06-12 15:00:00,369.91,370.36,369.87,370.28,18607.0,356.0417,356.4748,356.0032,356.3978,18607.0
2018-06-12 15:05:00,370.27,370.4,370.09,370.32,24132.0,356.3882,356.5133,356.215,356.4363,24132.0
2018-06-12 15:10:00,370.33,370.43,370.13,370.35,15757.0,356.446,356.5422,356.2535,356.4652,15757.0
2018-06-12 15:15:00,370.34,370.35,370.23,370.26,10711.0,356.4556,356.4652,356.3497,356.3786,10711.0
2018-06-12 15:20:00,370.28,370.53,370.25,370.52,13395.0,356.3978,356.6385,356.369,356.6288,13395.0
2018-06-12 15:25:00,370.53,370.59,370.42,370.47,11647.0,356.6385,356.6962,356.5326,356.5807,11647.0
2018-06-12 15:30:00,370.47,370.59,370.43,370.43,12944.0,356.5807,356.6962,356.5422,356.5422,12944.0
2018-06-12 15:35:00,370.36,370.56,370.26,370.54,13963.0,356.4748,356.6673,356.3786,356.6481,13963.0
2018-06-12 15:40:00,370.58,370.62,370.18,370.24,20657.0,356.6866,356.7251,356.3016,356.3593,20657.0
2018-06-12 15:45:00,370.21,370.38,370.18,370.37,26594.0,356.3305,356.4941,356.3016,356.4845,26594.0
2018-06-12 15:50:00,370.4,370.65,370.4,370.6,65226.0,356.5133,356.754,356.5133,356.7058,65226.0
2018-06-12 15:55:00,370.59,370.75,370.43,370.61,87913.0,356.6962,356.8502,356.5422,356.7155,87913.0
2018-06-13 09:30:00,370.67,371.0,369.75,370.3,71708.0,356.7732,357.0909,355.8877,356.4171,71708.0
2018-06-13 09:35:00,370.25,370.32,369.35,370.24,28060.0,356.369,356.4363,355.5027,356.3593,28060.0
2018-06-13 09:40:00,370.34,370.4,369.65,369.8,19942.0,356.4556,356.5133,355.7915,355.9358,19942.0
2018-06-13 09:45:00,369.89,370.04,369.5,369.94,21576.0,356.0225,356.1668,355.6471,356.0706,21576.0
2018-06-13 09:50:00,369.95,369.98,369.49,369.64,30209.0,356.0802,356.1091,355.6375,355.7818,30209.0
2018-06-13 09:55:00,369.52,369.86,369.48,369.63,22575.0,355.6663,355.9936,355.6278,355.7722,22575.0
2018-06-13 10:00:00,369.57,369.73,368.55,368.96,30015.0,355.7145,355.8685,354.7327,355.1273,30015.0
2018-06-13 10:05:00,368.99,369.4,368.97,369.39,18698.0,355.1562,355.5508,355.137,355.5412,18698.0
2018-06-13 10:10:00,369.37,370.05,369.3,369.79,42694.0,355.522,356.1765,355.4546,355.9262,42694.0
2018-06-13 10:15:00,369.79,369.85,369.56,369.69,18982.0,355.9262,355.984,355.7048,355.83,18982.0
2018-06-13 10:20:00,369.61,369.75,369.14,369.74,21285.0,355.753,355.8877,355.3006,355.8781,21285.0
2018-06-13 10:25:00,369.61,369.61,369.0,369.11,21550.0,355.753,355.753,355.1658,355.2717,21550.0
2018-06-13 10:30:00,369.24,369.45,369.02,369.02,10591.0,355.3968,355.599,355.1851,355.1851,10591.0
2018-06-13 10:35:00,369.06,369.26,368.63,368.64,45602.0,355.2236,355.4161,354.8097,354.8193,45602.0
2018-06-13 10:40:00,368.67,368.9,368.37,368.88,19414.0,354.8482,355.0696,354.5595,355.0503,19414.0
2018-06-13 10:45:00,368.92,368.92,368.61,368.61,10053.0,355.0888,355.0888,354.7905,354.7905,10053.0
2018-06-13 10:50:00,368.66,369.28,368.65,369.25,13729.0,354.8386,355.4353,354.829,355.4065,13729.0
2018-06-13 10:55:00,369.27,369.3,368.81,368.84,9742.0,355.4257,355.4546,354.983,355.0118,9742.0
2018-06-13 11:00:00,368.9,369.25,368.81,369.18,12501.0,355.0696,355.4065,354.983,355.3391,12501.0
2018-06-13 11:05:00,369.28,369.92,368.97,369.91,18502.0,355.4353,356.0513,355.137,356.0417,18502.0
2018-06-13 11:10:00,369.95,369.96,369.59,369.62,15188.0,356.0802,356.0898,355.7337,355.7626,15188.0
2018-06-13 11:15:00,369.64,369.94,369.63,369.7,11019.0,355.7818,356.0706,355.7722,355.8396,11019.0
2018-06-13 11:20:00,369.69,369.84,369.58,369.7,10572.0,355.83,355.9743,355.7241,355.8396,10572.0
2018-06-13 11:25:00,369.69,369.78,369.55,369.69,9975.0,355.83,355.9166,355.6952,355.83,9975.0
2018-06-13 11:30:00,369.64,369.85,369.45,369.5,17315.0,355.7818,355.984,355.599,355.6471,17315.0
2018-06-13 11:35:00,369.54,369.72,369.52,369.56,6271.0,355.6856,355.8588,355.6663,355.7048,6271.0
2018-06-13 11:40:00,369.59,369.65,369.41,369.48,8833.0,355.7337,355.7915,355.5605,355.6278,8833.0
2018-06-13 11:45:00,369.45,369.53,369.1,369.1,10493.0,355.599,355.676,355.2621,355.2621,10493.0
2018-06-13 11:50:00,369.14,369.17,368.65,368.8,20634.0,355.3006,355.3295,354.829,354.9733,20634.0
2018-06-13 11:55:00,368.76,369.13,368.75,369.13,26015.0,354.9348,355.291,354.9252,355.291,26015.0
2018-06-13 12:00:00,369.18,369.18,368.12,368.12,34336.0,355.3391,355.3391,354.3188,354.3188,34336.0
2018-06-13 12:05:00,368.12,368.25,367.86,368.12,34318.0,354.3188,354.444,354.0686,354.3188,34318.0
2018-06-13 12:10:00,368.14,368.19,367.84,367.86,41392.0,354.3381,354.3862,354.0493,354.0686,41392.0
2018-06-13 12:15:00,367.94,368.71,367.77,368.43,31489.0,354.1456,354.8867,353.9819,354.6172,31489.0
2018-06-13 12:20:00,368.43,368.43,368.13,368.41,9807.0,354.6172,354.6172,354.3284,354.598,9807.0
2018-06-13 12:25:00,368.41,368.99,368.14,368.66,29860.0,354.598,355.1562,354.3381,354.8386,29860.0
2018-06-13 12:30:00,368.54,368.77,368.43,368.61,24473.0,354.7231,354.9445,354.6172,354.7905,24473.0
2018-06-13 12:35:00,368.57,368.61,367.98,368.21,32799.0,354.752,354.7905,354.1841,354.4055,32799.0
2018-06-13 12:40:00,368.16,368.16,367.87,367.88,11697.0,354.3573,354.3573,354.0782,354.0878,11697.0
2018-06-13 12:45:00,367.88,367.88,366.9,366.9,44072.0,354.0878,354.0878,353.1446,353.1446,44072.0
2018-06-13 12:50:00,366.99,367.17,365.69,365.92,68981.0,353.2312,353.4044,351.9799,352.2013,68981.0
2018-06-13 12:55:00,366.0,366.82,365.92,366.68,57592.0,352.2783,353.0676,352.2013,352.9328,57592.0
2018-06-13 13:00:00,366.68,366.7,365.95,366.22,49005.0,352.9328,352.9521,352.2302,352.4901,49005.0
2018-06-13 13:05:00,366.28,366.31,366.12,366.26,19371.0,352.5478,352.5767,352.3938,352.5286,19371.0
2018-06-13 13:10:00,366.24,366.62,366.21,366.49,27787.0,352.5093,352.8751,352.4804,352.7499,27787.0
2018-06-13 13:15:00,366.5,366.5,365.84,366.13,25673.0,352.7596,352.7596,352.1243,352.4034,25673.0
2018-06-13 13:20:00,366.1,366.2,365.87,365.93,18964.0,352.3746,352.4708,352.1532,352.2109,18964.0
2018-06-13 13:25:00,365.89,365.89,365.48,365.63,26886.0,352.1724,352.1724,351.7778,351.9222,26886.0
2018-06-13 13:30:00,365.65,366.25,365.42,366.1,23816.0,351.9414,352.5189,351.7201,352.3746,23816.0
2018-06-13 13:35:00,366.12,366.14,365.9,366.0,15348.0,352.3938,352.4131,352.1821,352.2783,15348.0
2018-06-13 13:40:00,366.0,366.16,366.0,366.14,26579.0,352.2783,352.4323,352.2783,352.4131,26579.0
2018-06-13 13:45:00,366.12,366.45,366.1,366.34,10417.0,352.3938,352.7114,352.3746,352.6056,10417.0
2018-06-13 13:50:00,366.29,366.44,366.24,366.38,16699.0,352.5574,352.7018,352.5093,352.6441,16699.0
2018-06-13 13:55:00,366.4,366.59,366.24,366.55,18144.0,352.6633,352.8462,352.5093,352.8077,18144.0
2018-06-13 14:00:00,366.52,366.81,365.81,366.0,27512.0,352.7788,353.0579,352.0954,352.2783,27512.0
2018-06-13 14:05:00,365.99,366.24,365.21,365.31,46540.0,352.2687,352.5093,351.5179,351.6142,46540.0
2018-06-13 14:10:00,365.25,366.56,365.22,366.16,24932.0,351.5564,352.8173,351.5275,352.4323,24932.0
2018-06-13 14:15:00,366.17,366.69,365.98,366.11,22135.0,352.4419,352.9424,352.2591,352.3842,22135.0
2018-06-13 14:20:00,366.08,366.33,365.58,365.76,18655.0,352.3553,352.5959,351.8741,352.0473,18655.0
2018-06-13 14:25:00,365.66,365.85,365.4,365.6,25120.0,351.9511,352.1339,351.7008,351.8933,25120.0
2018-06-13 14:30:00,365.6,366.05,365.3,366.02,32319.0,351.8933,352.3264,351.6045,352.2976,32319.0
2018-06-13 14:35:00,365.86,366.35,365.7,366.02,21834.0,352.1436,352.6152,351.9896,352.2976,21834.0
2018-06-13 14:40:00,366.1,366.4,365.3,365.44,50733.0,352.3746,352.6633,351.6045,351.7393,50733.0
2018-06-13 14:45:00,365.42,365.42,364.69,365.0,78207.0,351.7201,351.7201,351.0174,351.3158,78207.0
2018-06-13 14:50:00,364.99,365.22,364.79,364.94,34403.0,351.3062,351.5275,351.1137,351.258,34403.0
2018-06-13 14:55:00,364.86,365.11,364.82,364.93,17739.0,351.181,351.4217,351.1425,351.2484,17739.0
2018-06-13 15:00:00,364.96,365.55,364.96,365.54,38087.0,351.2773,351.8452,351.2773,351.8356,38087.0
2018-06-13 15:05:00,365.55,366.01,365.46,365.71,34400.0,351.8452,352.2879,351.7586,351.9992,34400.0
2018-06-13 15:10:00,365.7,365.7,365.18,365.25,33118.0,351.9896,351.9896,351.489,351.5564,33118.0
2018-06-13 15:15:00,365.27,365.49,365.16,365.35,31462.0,351.5757,351.7874,351.4698,351.6527,31462.0
2018-06-13 15:20:00,365.42,365.79,365.41,365.75,41662.0,351.7201,352.0762,351.7104,352.0377,41662.0
2018-06-13 15:25:00,365.74,365.86,364.99,365.25,33442.0,352.0281,352.1436,351.3062,351.5564,33442.0
2018-06-13 15:30:00,365.24,365.56,365.04,365.23,42122.0,351.5468,351.8548,351.3543,351.5372,42122.0
2018-06-13 15:35:00,365.23,365.4,364.78,364.87,55777.0,351.5372,351.7008,351.104,351.1907,55777.0
2018-06-13 15:40:00,364.84,365.16,364.84,365.06,47335.0,351.1618,351.4698,351.1618,351.3735,47335.0
2018-06-13 15:45:00,365.01,365.11,364.62,364.62,59544.0,351.3254,351.4217,350.95,350.95,59544.0
2018-06-13 15:50:00,364.59,364.8,363.84,363.84,72956.0,350.9212,351.1233,350.1993,350.1993,72956.0
2018-06-13 15:55:00,363.92,364.01,363.29,363.99,178120.0,350.2763,350.3629,349.6699,350.3437,178120.0
2018-06-14 09:30:00,366.15,367.64,366.07,366.55,102743.0,352.4227,353.8568,352.3457,352.8077,102743.0
2018-06-14 09:35:00,366.4,367.5,366.4,367.0,53699.0,352.6633,353.7221,352.6633,353.2408,53699.0
2018-06-14 09:40:00,367.15,367.32,365.89,366.4,37104.0,353.3852,353.5488,352.1724,352.6633,37104.0
2018-06-14 09:45:00,366.27,366.89,365.51,365.51,40622.0,352.5382,353.1349,351.8067,351.8067,40622.0
2018-06-14 09:50:00,365.5,365.92,365.24,365.33,37309.0,351.7971,352.2013,351.5468,351.6334,37309.0
2018-06-14 09:55:00,365.34,365.73,365.34,365.73,31029.0,351.643,352.0184,351.643,352.0184,31029.0
2018-06-14 10:00:00,365.73,367.16,365.73,367.05,33894.0,352.0184,353.3948,352.0184,353.2889,33894.0
2018-06-14 10:05:00,366.99,367.28,366.0,366.1,31469.0,353.2312,353.5103,352.2783,352.3746,31469.0
2018-06-14 10:10:00,366.08,366.18,364.5,364.5,42999.0,352.3553,352.4516,350.8345,350.8345,42999.0
2018-06-14 10:15:00,364.6,364.63,363.77,363.97,35642.0,350.9308,350.9597,350.1319,350.3244,35642.0
2018-06-14 10:20:00,363.91,364.33,363.73,364.04,30994.0,350.2667,350.6709,350.0934,350.3918,30994.0
2018-06-14 10:25:00,364.08,364.95,363.76,363.9,25734.0,350.4303,351.2677,350.1223,350.257,25734.0
2018-06-14 10:30:00,363.94,363.98,362.14,362.28,47577.0,350.2955,350.334,348.563,348.6978,47577.0
2018-06-14 10:35:00,362.13,363.1,361.69,362.7,52418.0,348.5534,349.487,348.1299,349.102,52418.0
2018-06-14 10:40:00,362.64,362.9,362.11,362.2,38739.0,349.0443,349.2945,348.5341,348.6208,38739.0
2018-06-14 10:45:00,362.22,362.41,361.3,361.39,42073.0,348.64,348.8229,347.7545,347.8411,42073.0
2018-06-14 10:50:00,361.25,361.65,360.86,361.41,64608.0,347.7064,348.0914,347.331,347.8604,64608.0
2018-06-14 10:55:00,361.48,361.49,359.73,359.89,94080.0,347.9278,347.9374,346.2434,346.3974,94080.0
2018-06-14 11:00:00,359.81,360.14,358.82,359.54,93473.0,346.3204,346.638,345.3675,346.0605,93473.0
2018-06-14 11:05:00,359.65,360.83,359.59,360.38,47952.0,346.1664,347.3021,346.1086,346.869,47952.0
2018-06-14 11:10:00,360.31,361.25,360.2,361.15,42179.0,346.8016,347.7064,346.6958,347.6101,42179.0
2018-06-14 11:15:00,361.21,361.78,361.17,361.36,32547.0,347.6679,348.2165,347.6294,347.8123,32547.0
2018-06-14 11:20:00,361.26,361.59,361.19,361.37,15539.0,347.716,348.0336,347.6486,347.8219,15539.0
2018-06-14 11:25:00,361.36,361.75,361.35,361.57,10632.0,347.8123,348.1876,347.8026,348.0144,10632.0
2018-06-14 11:30:00,361.53,361.96,361.53,361.88,15221.0,347.9759,348.3898,347.9759,348.3128,15221.0
2018-06-14 11:35:00,361.89,362.0,361.66,361.89,15526.0,348.3224,348.4283,348.101,348.3224,15526.0
2018-06-14 11:40:00,361.9,362.03,361.23,361.27,19340.0,348.332,348.4571,347.6871,347.7256,19340.0
2018-06-14 11:45:00,361.28,361.37,360.66,360.67,23961.0,347.7353,347.8219,347.1385,347.1481,23961.0
2018-06-14 11:50:00,360.72,360.89,360.5,360.51,19369.0,347.1963,347.3599,346.9845,346.9941,19369.0
2018-06-14 11:55:00,360.47,361.12,360.34,360.35,34765.0,346.9556,347.5813,346.8305,346.8401,34765.0
2018-06-14 12:00:00,360.35,361.24,360.34,361.22,18711.0,346.8401,347.6968,346.8305,347.6775,18711.0
2018-06-14 12:05:00,361.18,361.43,361.01,361.32,20333.0,347.639,347.8796,347.4754,347.7738,20333.0
2018-06-14 12:10:00,361.37,361.52,361.16,361.25,38187.0,347.8219,347.9663,347.6198,347.7064,38187.0
2018-06-14 12:15:00,361.31,361.61,361.19,361.51,36587.0,347.7641,348.0529,347.6486,347.9566,36587.0
2018-06-14 12:20:00,361.51,361.74,361.44,361.57,33265.0,347.9566,348.178,347.8893,348.0144,33265.0
2018-06-14 12:25:00,361.54,361.9,361.47,361.86,19647.0,347.9855,348.332,347.9181,348.2935,19647.0
2018-06-14 12:30:00,361.9,361.9,361.46,361.62,22995.0,348.332,348.332,347.9085,348.0625,22995.0
2018-06-14 12:35:00,361.68,361.89,361.45,361.5,17845.0,348.1203,348.3224,347.8989,347.947,17845.0
2018-06-14 12:40:00,361.6,361.74,361.18,361.32,14846.0,348.0433,348.178,347.639,347.7738,14846.0
2018-06-14 12:45:00,361.29,361.46,361.29,361.37,9934.0,347.7449,347.9085,347.7449,347.8219,9934.0
2018-06-14 12:50:00,361.4,361.73,361.38,361.7,13370.0,347.8508,348.1684,347.8315,348.1395,13370.0
2018-06-14 12:55:00,361.7,361.7,361.24,361.49,11133.0,348.1395,348.1395,347.6968,347.9374,11133.0
2018-06-14 13:00:00,361.39,361.7,361.24,361.7,13176.0,347.8411,348.1395,347.6968,348.1395,13176.0
2018-06-14 13:05:00,361.67,361.92,361.45,361.91,11235.0,348.1106,348.3513,347.8989,348.3416,11235.0
2018-06-14 13:10:00,361.8,362.0,361.61,361.78,13033.0,348.2358,348.4283,348.0529,348.2165,13033.0
2018-06-14 13:15:00,361.71,361.89,361.57,361.85,10695.0,348.1491,348.3224,348.0144,348.2839,10695.0
2018-06-14 13:20:00,361.8,362.03,361.73,361.83,12396.0,348.2358,348.4571,348.1684,348.2646,12396.0
2018-06-14 13:25:00,361.84,362.15,361.82,362.09,18312.0,348.2743,348.5726,348.255,348.5149,18312.0
2018-06-14 13:30:00,362.14,363.28,362.0,363.22,48000.0,348.563,349.6603,348.4283,349.6025,48000.0
2018-06-14 13:35:00,363.22,364.64,363.21,364.02,87690.0,349.6025,350.9693,349.5929,350.3725,87690.0
2018-06-14 13:40:00,364.04,364.09,363.12,363.27,35766.0,350.3918,350.4399,349.5063,349.6507,35766.0
2018-06-14 13:45:00,363.27,363.52,362.78,362.83,19828.0,349.6507,349.8913,349.179,349.2272,19828.0
2018-06-14 13:50:00,362.85,363.0,362.74,362.87,12956.0,349.2464,349.3908,349.1405,349.2657,12956.0
2018-06-14 13:55:00,362.8,362.89,362.07,362.07,10013.0,349.1983,349.2849,348.4956,348.4956,10013.0
2018-06-14 14:00:00,362.11,362.23,361.74,361.74,29088.0,348.5341,348.6496,348.178,348.178,29088.0
2018-06-14 14:05:00,361.71,361.89,361.47,361.87,24362.0,348.1491,348.3224,347.9181,348.3031,24362.0
2018-06-14 14:10:00,361.86,362.39,361.72,361.83,34938.0,348.2935,348.8036,348.1588,348.2646,34938.0
2018-06-14 14:15:00,361.8,361.92,361.44,361.7,15712.0,348.2358,348.3513,347.8893,348.1395,15712.0
2018-06-14 14:20:00,361.76,362.05,361.56,361.97,15518.0,348.1973,348.4764,348.0048,348.3994,15518.0
2018-06-14 14:25:00,362.03,362.19,361.85,361.86,15891.0,348.4571,348.6111,348.2839,348.2935,15891.0
2018-06-14 14:30:00,361.92,361.92,361.45,361.56,23146.0,348.3513,348.3513,347.8989,348.0048,23146.0
2018-06-14 14:35:00,361.53,361.84,361.21,361.35,29844.0,347.9759,348.2743,347.6679,347.8026,29844.0
2018-06-14 14:40:00,361.32,361.48,361.19,361.24,37839.0,347.7738,347.9278,347.6486,347.6968,37839.0
2018-06-14 14:45:00,361.16,361.39,361.07,361.14,36313.0,347.6198,347.8411,347.5331,347.6005,36313.0
2018-06-14 14:50:00,361.15,361.15,360.76,360.81,29074.0,347.6101,347.6101,347.2348,347.2829,29074.0
2018-06-14 14:55:00,360.83,360.83,360.08,360.16,63625.0,347.3021,347.3021,346.5803,346.6573,63625.0
2018-06-14 15:00:00,360.16,360.61,360.15,360.53,26096.0,346.6573,347.0904,346.6476,347.0134,26096.0
2018-06-14 15:05:00,360.52,360.88,360.23,360.81,21967.0,347.0038,347.3503,346.7246,347.2829,21967.0
2018-06-14 15:10:00,360.79,361.33,360.77,361.25,26647.0,347.2636,347.7834,347.2444,347.7064,26647.0
2018-06-14 15:15:00,361.27,361.5,361.09,361.13,25983.0,347.7256,347.947,347.5524,347.5909,25983.0
2018-06-14 15:20:00,361.11,361.45,361.03,361.4,27223.0,347.5716,347.8989,347.4946,347.8508,27223.0
2018-06-14 15:25:00,361.41,361.74,361.32,361.4,39712.0,347.8604,348.178,347.7738,347.8508,39712.0
2018-06-14 15:30:00,361.41,361.57,361.33,361.51,45622.0,347.8604,348.0144,347.7834,347.9566,45622.0
2018-06-14 15:35:00,361.54,361.75,361.43,361.68,40073.0,347.9855,348.1876,347.8796,348.1203,40073.0
2018-06-14 15:40:00,361.69,362.32,361.66,362.24,42894.0,348.1299,348.7363,348.101,348.6593,42894.0
2018-06-14 15:45:00,362.24,362.54,362.12,362.54,54360.0,348.6593,348.948,348.5438,348.948,54360.0
2018-06-14 15:50:00,362.52,362.52,361.99,362.17,64811.0,348.9288,348.9288,348.4186,348.5919,64811.0
2018-06-14 15:55:00,362.2,362.65,362.13,362.46,142765.0,348.6208,349.0539,348.5534,348.871,142765.0
2018-06-15 09:30:00,358.15,358.15,353.6,353.82,1378256.0,344.7226,344.7226,340.3432,340.5549,1378256.0
2018-06-15 09:35:00,353.83,355.36,353.53,354.26,132417.0,340.5646,342.0372,340.2758,340.9784,132417.0
2018-06-15 09:40:00,354.34,355.38,353.8,354.99,116769.0,341.0555,342.0565,340.5357,341.6811,116769.0
2018-06-15 09:45:00,354.96,357.62,354.83,356.31,91570.0,341.6522,344.2125,341.5271,342.9516,91570.0
2018-06-15 09:50:00,356.35,357.43,355.69,357.31,35389.0,342.9901,344.0296,342.3548,343.9141,35389.0
2018-06-15 09:55:00,357.31,357.74,356.5,357.48,44559.0,343.9141,344.328,343.1345,344.0777,44559.0
2018-06-15 10:00:00,357.38,358.07,356.93,357.73,62618.0,343.9815,344.6456,343.5483,344.3184,62618.0
2018-06-15 10:05:00,357.81,357.81,356.13,356.14,34878.0,344.3954,344.3954,342.7783,342.788,34878.0
2018-06-15 10:10:00,356.17,356.66,355.85,356.41,38025.0,342.8168,343.2885,342.5088,343.0478,38025.0
2018-06-15 10:15:00,356.38,356.38,355.44,355.49,39846.0,343.019,343.019,342.1142,342.1623,39846.0
2018-06-15 10:20:00,355.47,355.96,355.2,355.22,40891.0,342.1431,342.6147,341.8832,341.9025,40891.0
2018-06-15 10:25:00,355.2,355.61,354.61,354.88,47515.0,341.8832,342.2778,341.3153,341.5752,47515.0
2018-06-15 10:30:00,354.81,354.84,353.6,354.32,87357.0,341.5078,341.5367,340.3432,341.0362,87357.0
2018-06-15 10:35:00,354.24,354.79,353.47,353.87,52284.0,340.9592,341.4886,340.2181,340.6031,52284.0
2018-06-15 10:40:00,353.89,354.27,353.59,354.05,48199.0,340.6223,340.9881,340.3336,340.7763,48199.0
2018-06-15 10:45:00,354.1,354.8,353.99,354.42,57530.0,340.8244,341.4982,340.7186,341.1325,57530.0
2018-06-15 10:50:00,354.44,355.99,354.24,355.99,84402.0,341.1517,342.6436,340.9592,342.6436,84402.0
2018-06-15 10:55:00,355.87,356.54,355.62,356.3,101343.0,342.5281,343.173,342.2875,342.942,101343.0
2018-06-15 11:00:00,356.22,356.26,354.96,355.36,58381.0,342.865,342.9035,341.6522,342.0372,58381.0
2018-06-15 11:05:00,355.36,355.7,354.9,355.2,37441.0,342.0372,342.3645,341.5945,341.8832,37441.0
2018-06-15 11:10:00,355.2,355.62,355.17,355.61,28957.0,341.8832,342.2875,341.8543,342.2778,28957.0
2018-06-15 11:15:00,355.56,356.35,355.4,356.09,40287.0,342.2297,342.9901,342.0757,342.7398,40287.0
2018-06-15 11:20:00,356.09,356.17,355.54,355.93,22145.0,342.7398,342.8168,342.2105,342.5858,22145.0
2018-06-15 11:25:00,356.0,356.06,355.04,355.24,59051.0,342.6532,342.711,341.7292,341.9217,59051.0
2018-06-15 11:30:00,355.18,355.68,354.87,355.0,61813.0,341.864,342.3452,341.5656,341.6907,61813.0
2018-06-15 11:35:00,354.97,354.99,354.19,354.23,50737.0,341.6618,341.6811,340.9111,340.9496,50737.0
2018-06-15 11:40:00,354.17,354.5,353.96,354.09,51209.0,340.8918,341.2095,340.6897,340.8148,51209.0
2018-06-15 11:45:00,354.24,354.62,353.98,354.61,53549.0,340.9592,341.325,340.7089,341.3153,53549.0
2018-06-15 11:50:00,354.55,354.76,354.19,354.52,34700.0,341.2576,341.4597,340.9111,341.2287,34700.0
2018-06-15 11:55:00,354.53,354.68,354.32,354.38,38097.0,341.2383,341.3827,341.0362,341.094,38097.0
2018-06-15 12:00:00,354.38,354.47,354.13,354.25,35536.0,341.094,341.1806,340.8533,340.9688,35536.0
2018-06-15 12:05:00,354.2,354.37,353.83,354.31,56885.0,340.9207,341.0843,340.5646,341.0266,56885.0
2018-06-15 12:10:00,354.19,354.75,354.17,354.5,42155.0,340.9111,341.4501,340.8918,341.2095,42155.0
2018-06-15 12:15:00,354.45,354.59,354.14,354.53,35301.0,341.1613,341.2961,340.8629,341.2383,35301.0
2018-06-15 12:20:00,354.53,354.92,354.52,354.81,28025.0,341.2383,341.6137,341.2287,341.5078,28025.0
2018-06-15 12:25:00,354.83,355.19,354.58,355.19,17402.0,341.5271,341.8736,341.2865,341.8736,17402.0
2018-06-15 12:30:00,355.15,355.91,355.03,355.69,39754.0,341.8351,342.5666,341.7196,342.3548,39754.0
2018-06-15 12:35:00,355.7,355.91,355.55,355.81,25291.0,342.3645,342.5666,342.2201,342.4703,25291.0
2018-06-15 12:40:00,355.84,356.19,355.69,355.73,35315.0,342.4992,342.8361,342.3548,342.3933,35315.0
2018-06-15 12:45:00,355.74,355.76,355.33,355.44,32846.0,342.403,342.4222,342.0083,342.1142,32846.0
2018-06-15 12:50:00,355.48,355.48,354.78,355.06,36529.0,342.1527,342.1527,341.479,341.7485,36529.0
2018-06-15 12:55:00,355.01,355.47,354.67,355.29,25572.0,341.7003,342.1431,341.3731,341.9698,25572.0
2018-06-15 13:00:00,355.29,355.29,354.7,354.75,18766.0,341.9698,341.9698,341.402,341.4501,18766.0
2018-06-15 13:05:00,354.77,355.18,354.75,355.18,21565.0,341.4693,341.864,341.4501,341.864,21565.0
2018-06-15 13:10:00,355.16,355.4,354.92,354.96,32720.0,341.8447,342.0757,341.6137,341.6522,32720.0
2018-06-15 13:15:00,354.96,355.34,354.96,355.34,24046.0,341.6522,342.018,341.6522,342.018,24046.0
2018-06-15 13:20:00,355.36,355.58,355.31,355.51,23705.0,342.0372,342.249,341.9891,342.1816,23705.0
2018-06-15 13:25:00,355.51,355.72,355.33,355.33,35035.0,342.1816,342.3837,342.0083,342.0083,35035.0
2018-06-15 13:30:00,355.32,355.41,354.7,354.76,30677.0,341.9987,342.0853,341.402,341.4597,30677.0
2018-06-15 13:35:00,354.77,354.85,354.33,354.8,41446.0,341.4693,341.5463,341.0458,341.4982,41446.0
2018-06-15 13:40:00,354.8,354.8,354.2,354.28,25433.0,341.4982,341.4982,340.9207,340.9977,25433.0
2018-06-15 13:45:00,354.29,354.3,354.02,354.08,24376.0,341.0073,341.0169,340.7474,340.8052,24376.0
2018-06-15 13:50:00,354.07,356.54,354.04,356.13,149228.0,340.7956,343.173,340.7667,342.7783,149228.0
2018-06-15 13:55:00,356.13,356.63,355.71,355.81,54687.0,342.7783,343.2596,342.3741,342.4703,54687.0
2018-06-15 14:00:00,355.81,356.24,355.65,355.95,23664.0,342.4703,342.8842,342.3163,342.6051,23664.0
2018-06-15 14:05:00,355.88,357.4,355.85,357.34,60401.0,342.5377,344.0007,342.5088,343.943,60401.0
2018-06-15 14:10:00,357.32,357.38,356.89,357.34,46829.0,343.9237,343.9815,343.5098,343.943,46829.0
2018-06-15 14:15:00,357.38,357.85,357.29,357.77,55764.0,343.9815,344.4339,343.8949,344.3569,55764.0
2018-06-15 14:20:00,357.84,359.11,357.84,358.65,83859.0,344.4242,345.6466,344.4242,345.2039,83859.0
2018-06-15 14:25:00,358.65,360.92,358.59,360.25,126011.0,345.2039,347.3888,345.1461,346.7439,126011.0
2018-06-15 14:30:00,360.34,360.84,359.77,360.6,91876.0,346.8305,347.3118,346.2819,347.0808,91876.0
2018-06-15 14:35:00,360.54,361.66,360.0,360.86,105392.0,347.023,348.101,346.5033,347.331,105392.0
2018-06-15 14:40:00,360.85,361.32,359.85,360.09,91403.0,347.3214,347.7738,346.3589,346.5899,91403.0
2018-06-15 14:45:00,360.09,360.8,360.02,360.62,53095.0,346.5899,347.2733,346.5225,347.1,53095.0
2018-06-15 14:50:00,360.56,360.67,359.92,360.02,38693.0,347.0423,347.1481,346.4263,346.5225,38693.0
2018-06-15 14:55:00,360.0,360.08,359.17,359.27,79593.0,346.5033,346.5803,345.7044,345.8006,79593.0
2018-06-15 15:00:00,359.31,359.31,358.02,358.02,65805.0,345.8391,345.8391,344.5975,344.5975,65805.0
2018-06-15 15:05:00,358.16,358.3,357.7,358.11,41130.0,344.7322,344.867,344.2895,344.6841,41130.0
2018-06-15 15:10:00,358.17,358.2,357.72,358.13,38355.0,344.7419,344.7707,344.3087,344.7034,38355.0
2018-06-15 15:15:00,358.08,358.71,357.3,357.54,98161.0,344.6552,345.2616,343.9045,344.1355,98161.0
2018-06-15 15:20:00,357.51,357.66,357.15,357.22,56555.0,344.1066,344.251,343.7601,343.8275,56555.0
2018-06-15 15:25:00,357.21,357.51,357.09,357.44,56566.0,343.8179,344.1066,343.7024,344.0392,56566.0
2018-06-15 15:30:00,357.42,357.74,356.87,357.06,69229.0,344.02,344.328,343.4906,343.6735,69229.0
2018-06-15 15:35:00,357.03,357.26,356.8,356.83,42707.0,343.6446,343.866,343.4232,343.4521,42707.0
2018-06-15 15:40:00,356.79,356.93,356.38,356.87,68467.0,343.4136,343.5483,343.019,343.4906,68467.0
2018-06-15 15:45:00,356.95,357.18,356.6,356.71,60956.0,343.5676,343.789,343.2307,343.3366,60956.0
2018-06-15 15:50:00,356.75,357.0,356.46,356.99,79749.0,343.3751,343.6157,343.096,343.6061,79749.0
2018-06-15 15:55:00,357.05,357.79,356.7,357.61,345189.0,343.6638,344.3761,343.327,344.2029,345189.0
2018-06-18 09:30:00,353.19,355.99,352.37,354.02,180542.0,339.9486,342.6436,339.1593,340.7474,180542.0
2018-06-18 09:35:00,354.02,355.25,353.13,355.1,63193.0,340.7474,341.9313,339.8908,341.787,63193.0
2018-06-18 09:40:00,355.08,356.46,354.45,355.86,53469.0,341.7677,343.096,341.1613,342.5185,53469.0
2018-06-18 09:45:00,355.9,356.59,355.5,356.42,32673.0,342.557,343.2211,342.172,343.0575,32673.0
2018-06-18 09:50:00,356.37,356.64,355.4,355.72,39708.0,343.0093,343.2692,342.0757,342.3837,39708.0
2018-06-18 09:55:00,355.85,357.65,355.47,356.88,108673.0,342.5088,344.2414,342.1431,343.5002,108673.0
2018-06-18 10:00:00,356.84,357.61,356.55,357.36,59776.0,343.4617,344.2029,343.1826,343.9622,59776.0
2018-06-18 10:05:00,357.22,357.22,355.73,356.06,55661.0,343.8275,343.8275,342.3933,342.711,55661.0
2018-06-18 10:10:00,355.92,356.73,355.68,355.81,59508.0,342.5762,343.3558,342.3452,342.4703,59508.0
2018-06-18 10:15:00,355.71,355.85,355.15,355.36,52862.0,342.3741,342.5088,341.8351,342.0372,52862.0
2018-06-18 10:20:00,355.51,355.69,354.8,354.89,23788.0,342.1816,342.3548,341.4982,341.5848,23788.0
2018-06-18 10:25:00,354.93,355.12,354.2,354.45,33746.0,341.6233,341.8062,340.9207,341.1613,33746.0
2018-06-18 10:30:00,354.41,355.12,354.28,354.81,23418.0,341.1228,341.8062,340.9977,341.5078,23418.0
2018-06-18 10:35:00,354.8,355.35,354.52,354.99,37274.0,341.4982,342.0276,341.2287,341.6811,37274.0
2018-06-18 10:40:00,355.03,355.46,355.03,355.1,31626.0,341.7196,342.1335,341.7196,341.787,31626.0
2018-06-18 10:45:00,355.09,355.21,354.54,354.6,34805.0,341.7773,341.8928,341.248,341.3057,34805.0
2018-06-18 10:50:00,354.6,354.84,354.34,354.52,20879.0,341.3057,341.5367,341.0555,341.2287,20879.0
2018-06-18 10:55:00,354.56,354.79,354.14,354.33,28532.0,341.2672,341.4886,340.8629,341.0458,28532.0
2018-06-18 11:00:00,354.34,354.78,354.25,354.74,11650.0,341.0555,341.479,340.9688,341.4405,11650.0
2018-06-18 11:05:00,354.76,354.98,354.49,354.76,16668.0,341.4597,341.6715,341.1998,341.4597,16668.0
2018-06-18 11:10:00,354.82,355.99,354.82,355.41,44457.0,341.5175,342.6436,341.5175,342.0853,44457.0
2018-06-18 11:15:00,355.42,355.6,354.89,354.98,23538.0,342.095,342.2682,341.5848,341.6715,23538.0
2018-06-18 11:20:00,354.96,355.18,354.51,355.14,28889.0,341.6522,341.864,341.2191,341.8255,28889.0
2018-06-18 11:25:00,355.13,355.19,354.54,354.82,20017.0,341.8158,341.8736,341.248,341.5175,20017.0
2018-06-18 11:30:00,354.89,355.04,354.32,354.4,18324.0,341.5848,341.7292,341.0362,341.1132,18324.0
2018-06-18 11:35:00,354.32,355.09,354.12,355.02,45953.0,341.0362,341.7773,340.8437,341.71,45953.0
2018-06-18 11:40:00,355.04,355.15,354.7,354.98,33329.0,341.7292,341.8351,341.402,341.6715,33329.0
2018-06-18 11:45:00,355.04,355.5,354.93,355.07,33925.0,341.7292,342.172,341.6233,341.7581,33925.0
2018-06-18 11:50:00,355.11,355.41,355.04,355.19,15743.0,341.7966,342.0853,341.7292,341.8736,15743.0
2018-06-18 11:55:00,355.23,355.24,354.6,355.0,12677.0,341.9121,341.9217,341.3057,341.6907,12677.0
2018-06-18 12:00:00,355.08,355.35,354.85,355.35,19382.0,341.7677,342.0276,341.5463,342.0276,19382.0
2018-06-18 12:05:00,355.43,355.82,355.28,355.65,18881.0,342.1046,342.48,341.9602,342.3163,18881.0
2018-06-18 12:10:00,355.61,355.61,355.29,355.34,18942.0,342.2778,342.2778,341.9698,342.018,18942.0
2018-06-18 12:15:00,355.51,355.56,355.04,355.26,7559.0,342.1816,342.2297,341.7292,341.941,7559.0
2018-06-18 12:20:00,355.22,355.43,354.93,355.29,13497.0,341.9025,342.1046,341.6233,341.9698,13497.0
2018-06-18 12:25:00,355.35,355.39,355.0,355.01,13184.0,342.0276,342.0661,341.6907,341.7003,13184.0
2018-06-18 12:30:00,354.9,355.07,354.71,354.95,9389.0,341.5945,341.7581,341.4116,341.6426,9389.0
2018-06-18 12:35:00,354.92,355.15,354.92,354.95,11358.0,341.6137,341.8351,341.6137,341.6426,11358.0
2018-06-18 12:40:00,354.89,355.15,354.84,355.0,10897.0,341.5848,341.8351,341.5367,341.6907,10897.0
2018-06-18 12:45:00,355.04,355.07,354.78,354.79,4256.0,341.7292,341.7581,341.479,341.4886,4256.0
2018-06-18 12:50:00,354.86,355.07,354.71,354.95,12566.0,341.556,341.7581,341.4116,341.6426,12566.0
2018-06-18 12:55:00,354.97,355.1,354.73,355.03,16426.0,341.6618,341.787,341.4308,341.7196,16426.0
2018-06-18 13:00:00,355.07,355.09,354.83,354.98,14560.0,341.7581,341.7773,341.5271,341.6715,14560.0
2018-06-18 13:05:00,355.0,355.0,354.55,354.55,20689.0,341.6907,341.6907,341.2576,341.2576,20689.0
2018-06-18 13:10:00,354.58,354.58,353.44,354.02,69344.0,341.2865,341.2865,340.1892,340.7474,69344.0
2018-06-18 13:15:00,354.03,354.17,353.23,353.68,54821.0,340.7571,340.8918,339.9871,340.4202,54821.0
2018-06-18 13:20:00,353.58,354.69,353.28,354.54,27422.0,340.3239,341.3923,340.0352,341.248,27422.0
2018-06-18 13:25:00,354.6,355.0,354.19,354.25,19761.0,341.3057,341.6907,340.9111,340.9688,19761.0
2018-06-18 13:30:00,354.3,354.64,354.14,354.44,19921.0,341.0169,341.3442,340.8629,341.1517,19921.0
2018-06-18 13:35:00,354.51,354.56,354.06,354.29,21262.0,341.2191,341.2672,340.7859,341.0073,21262.0
2018-06-18 13:40:00,354.31,354.36,353.8,353.98,19885.0,341.0266,341.0747,340.5357,340.7089,19885.0
2018-06-18 13:45:00,353.97,354.04,353.57,353.57,15469.0,340.6993,340.7667,340.3143,340.3143,15469.0
2018-06-18 13:50:00,353.62,353.83,353.21,353.64,36542.0,340.3624,340.5646,339.9678,340.3817,36542.0
2018-06-18 13:55:00,353.73,353.98,353.27,353.77,29075.0,340.4683,340.7089,340.0256,340.5068,29075.0
2018-06-18 14:00:00,353.77,353.89,353.42,353.65,25269.0,340.5068,340.6223,340.1699,340.3913,25269.0
2018-06-18 14:05:00,353.64,354.45,353.58,354.34,17832.0,340.3817,341.1613,340.3239,341.0555,17832.0
2018-06-18 14:10:00,354.36,354.53,354.19,354.32,13091.0,341.0747,341.2383,340.9111,341.0362,13091.0
2018-06-18 14:15:00,354.35,354.7,354.24,354.68,15668.0,341.0651,341.402,340.9592,341.3827,15668.0
2018-06-18 14:20:00,354.65,355.0,354.65,354.95,12472.0,341.3538,341.6907,341.3538,341.6426,12472.0
2018-06-18 14:25:00,354.93,355.03,354.76,354.87,14119.0,341.6233,341.7196,341.4597,341.5656,14119.0
2018-06-18 14:30:00,354.92,355.04,354.77,354.87,20086.0,341.6137,341.7292,341.4693,341.5656,20086.0
2018-06-18 14:35:00,354.88,355.1,354.88,354.96,9085.0,341.5752,341.787,341.5752,341.6522,9085.0
2018-06-18 14:40:00,355.0,355.2,354.91,354.97,39194.0,341.6907,341.8832,341.6041,341.6618,39194.0
2018-06-18 14:45:00,355.0,355.47,354.75,355.32,32938.0,341.6907,342.1431,341.4501,341.9987,32938.0
2018-06-18 14:50:00,355.43,355.6,355.17,355.23,24545.0,342.1046,342.2682,341.8543,341.9121,24545.0
2018-06-18 14:55:00,355.2,355.23,354.6,354.6,26283.0,341.8832,341.9121,341.3057,341.3057,26283.0
2018-06-18 15:00:00,354.51,355.0,354.34,355.0,31371.0,341.2191,341.6907,341.0555,341.6907,31371.0
2018-06-18 15:05:00,355.01,355.02,354.67,354.67,14294.0,341.7003,341.71,341.3731,341.3731,14294.0
2018-06-18 15:10:00,354.68,354.95,354.49,354.78,26218.0,341.3827,341.6426,341.1998,341.479,26218.0
2018-06-18 15:15:00,354.75,354.87,354.55,354.7,16873.0,341.4501,341.5656,341.2576,341.402,16873.0
2018-06-18 15:20:00,354.69,354.94,354.64,354.71,22130.0,341.3923,341.633,341.3442,341.4116,22130.0
2018-06-18 15:25:00,354.72,355.0,354.61,354.61,24888.0,341.4212,341.6907,341.3153,341.3153,24888.0
2018-06-18 15:30:00,354.65,354.86,354.51,354.59,19488.0,341.3538,341.556,341.2191,341.2961,19488.0
2018-06-18 15:35:00,354.56,354.6,354.35,354.42,23254.0,341.2672,341.3057,341.0651,341.1325,23254.0
2018-06-18 15:40:00,354.37,354.66,354.32,354.58,16523.0,341.0843,341.3635,341.0362,341.2865,16523.0
2018-06-18 15:45:00,354.57,355.15,354.55,355.15,36147.0,341.2768,341.8351,341.2576,341.8351,36147.0
2018-06-18 15:50:00,355.12,355.2,354.79,354.87,50479.0,341.8062,341.8832,341.4886,341.5656,50479.0
2018-06-18 15:55:00,354.86,355.1,354.64,354.79,80978.0,341.556,341.787,341.3442,341.4886,80978.0
2018-06-19 09:30:00,347.17,347.17,343.46,346.34,393774.0,334.1543,334.1543,330.5834,333.3554,393774.0
2018-06-19 09:35:00,346.26,346.31,344.11,344.17,147915.0,333.2784,333.3265,331.209,331.2667,147915.0
2018-06-19 09:40:00,344.26,344.63,343.62,344.0,162181.0,331.3534,331.7095,330.7374,331.1031,162181.0
2018-06-19 09:45:00,343.92,344.97,343.11,344.97,129289.0,331.0261,332.0367,330.2465,332.0367,129289.0
2018-06-19 09:50:00,344.97,345.13,342.54,342.98,115799.0,332.0367,332.1907,329.6978,330.1213,115799.0
2018-06-19 09:55:00,342.96,343.08,340.58,340.71,114348.0,330.1021,330.2176,327.8113,327.9365,114348.0
2018-06-19 10:00:00,340.58,341.8,340.02,341.05,152543.0,327.8113,328.9856,327.2723,328.2637,152543.0
2018-06-19 10:05:00,341.05,341.5,340.68,341.11,89926.0,328.2637,328.6968,327.9076,328.3215,89926.0
2018-06-19 10:10:00,341.08,341.25,339.69,340.22,143498.0,328.2926,328.4562,326.9547,327.4648,143498.0
2018-06-19 10:15:00,340.23,340.61,339.44,339.7,86984.0,327.4744,327.8402,326.7141,326.9643,86984.0
2018-06-19 10:20:00,339.69,340.25,338.61,339.15,123938.0,326.9547,327.4937,325.9152,326.4349,123938.0
2018-06-19 10:25:00,339.02,339.67,338.73,338.88,94665.0,326.3098,326.9354,326.0307,326.1751,94665.0
2018-06-19 10:30:00,339.0,339.8,338.57,339.37,77772.0,326.2906,327.0606,325.8767,326.6467,77772.0
2018-06-19 10:35:00,339.42,340.07,339.22,339.48,84644.0,326.6948,327.3204,326.5023,326.7526,84644.0
2018-06-19 10:40:00,339.47,341.27,339.13,341.25,119846.0,326.7429,328.4755,326.4157,328.4562,119846.0
2018-06-19 10:45:00,341.33,342.18,341.1,342.07,150635.0,328.5332,329.3513,328.3118,329.2455,150635.0
2018-06-19 10:50:00,342.06,343.27,341.56,342.93,100089.0,329.2358,330.4005,328.7546,330.0732,100089.0
2018-06-19 10:55:00,342.76,342.93,341.83,341.9,52656.0,329.9096,330.0732,329.0145,329.0818,52656.0
2018-06-19 11:00:00,341.87,342.48,341.62,341.94,41160.0,329.053,329.6401,328.8123,329.1203,41160.0
2018-06-19 11:05:00,341.98,342.54,341.9,342.18,39480.0,329.1588,329.6978,329.0818,329.3513,39480.0
2018-06-19 11:10:00,342.27,342.89,342.08,342.86,47962.0,329.438,330.0347,329.2551,330.0058,47962.0
2018-06-19 11:15:00,342.87,343.72,342.5,343.52,84226.0,330.0155,330.8336,329.6593,330.6411,84226.0
2018-06-19 11:20:00,343.53,344.35,343.52,343.61,91838.0,330.6507,331.44,330.6411,330.7277,91838.0
2018-06-19 11:25:00,343.53,343.66,342.76,343.18,33418.0,330.6507,330.7759,329.9096,330.3138,33418.0
2018-06-19 11:30:00,343.24,343.43,342.12,342.58,49917.0,330.3716,330.5545,329.2936,329.7363,49917.0
2018-06-19 11:35:00,342.45,342.59,341.86,342.04,48469.0,329.6112,329.746,329.0433,329.2166,48469.0
2018-06-19 11:40:00,342.06,342.86,341.75,342.74,29235.0,329.2358,330.0058,328.9375,329.8903,29235.0
2018-06-19 11:45:00,342.65,343.57,342.58,343.21,31045.0,329.8037,330.6892,329.7363,330.3427,31045.0
2018-06-19 11:50:00,343.18,343.27,342.61,342.8,17120.0,330.3138,330.4005,329.7652,329.9481,17120.0
2018-06-19 11:55:00,342.76,343.05,342.43,342.47,23221.0,329.9096,330.1887,329.592,329.6305,23221.0
2018-06-19 12:00:00,342.54,342.6,342.07,342.37,21752.0,329.6978,329.7556,329.2455,329.5342,21752.0
2018-06-19 12:05:00,342.36,342.48,342.11,342.38,14369.0,329.5246,329.6401,329.284,329.5438,14369.0
2018-06-19 12:10:00,342.4,342.41,341.73,341.78,37879.0,329.5631,329.5727,328.9182,328.9663,37879.0
2018-06-19 12:15:00,341.72,342.11,341.58,341.78,29458.0,328.9086,329.284,328.7738,328.9663,29458.0
2018-06-19 12:20:00,341.74,341.97,341.34,341.97,34834.0,328.9278,329.1492,328.5428,329.1492,34834.0
2018-06-19 12:25:00,342.07,342.07,341.56,341.88,17371.0,329.2455,329.2455,328.7546,329.0626,17371.0
2018-06-19 12:30:00,341.86,341.91,341.14,341.23,15254.0,329.0433,329.0915,328.3503,328.437,15254.0
2018-06-19 12:35:00,341.2,341.29,340.8,340.86,57333.0,328.4081,328.4947,328.0231,328.0808,57333.0
2018-06-19 12:40:00,340.86,340.86,340.18,340.62,38918.0,328.0808,328.0808,327.4263,327.8498,38918.0
2018-06-19 12:45:00,340.59,340.8,340.4,340.68,26675.0,327.821,328.0231,327.6381,327.9076,26675.0
2018-06-19 12:50:00,340.7,341.46,340.51,341.29,33104.0,327.9268,328.6583,327.744,328.4947,33104.0
2018-06-19 12:55:00,341.24,341.94,340.72,341.83,49186.0,328.4466,329.1203,327.9461,329.0145,49186.0
2018-06-19 13:00:00,341.87,341.97,341.24,341.24,37200.0,329.053,329.1492,328.4466,328.4466,37200.0
2018-06-19 13:05:00,341.2,341.32,341.0,341.2,18983.0,328.4081,328.5236,328.2156,328.4081,18983.0
2018-06-19 13:10:00,341.15,341.15,340.75,341.03,16671.0,328.36,328.36,327.975,328.2445,16671.0
2018-06-19 13:15:00,341.06,341.07,340.75,340.78,11217.0,328.2733,328.283,327.975,328.0038,11217.0
2018-06-19 13:20:00,340.73,340.98,340.51,340.65,24227.0,327.9557,328.1963,327.744,327.8787,24227.0
2018-06-19 13:25:00,340.62,340.8,340.53,340.76,20785.0,327.8498,328.0231,327.7632,327.9846,20785.0
2018-06-19 13:30:00,340.76,340.76,340.27,340.71,27797.0,327.9846,327.9846,327.5129,327.9365,27797.0
2018-06-19 13:35:00,340.74,341.26,340.73,341.26,15344.0,327.9653,328.4658,327.9557,328.4658,15344.0
2018-06-19 13:40:00,341.25,342.05,341.24,342.04,35722.0,328.4562,329.2262,328.4466,329.2166,35722.0
2018-06-19 13:45:00,342.1,342.42,341.57,342.42,46707.0,329.2743,329.5823,328.7642,329.5823,46707.0
2018-06-19 13:50:00,342.49,342.89,342.38,342.38,31878.0,329.6497,330.0347,329.5438,329.5438,31878.0
2018-06-19 13:55:00,342.39,342.53,342.19,342.36,17846.0,329.5535,329.6882,329.361,329.5246,17846.0
2018-06-19 14:00:00,342.3,342.49,342.2,342.27,19736.0,329.4668,329.6497,329.3706,329.438,19736.0
2018-06-19 14:05:00,342.29,343.2,342.29,342.91,39020.0,329.4572,330.3331,329.4572,330.054,39020.0
2018-06-19 14:10:00,342.88,342.92,341.89,341.96,42872.0,330.0251,330.0636,329.0722,329.1396,42872.0
2018-06-19 14:15:00,341.96,342.2,341.59,342.04,37436.0,329.1396,329.3706,328.7835,329.2166,37436.0
2018-06-19 14:20:00,342.08,342.08,341.8,342.04,22228.0,329.2551,329.2551,328.9856,329.2166,22228.0
2018-06-19 14:25:00,342.04,342.11,341.61,341.65,48404.0,329.2166,329.284,328.8027,328.8412,48404.0
2018-06-19 14:30:00,341.61,341.64,341.2,341.23,36953.0,328.8027,328.8316,328.4081,328.437,36953.0
2018-06-19 14:35:00,341.19,341.39,340.98,341.28,23264.0,328.3985,328.591,328.1963,328.4851,23264.0
2018-06-19 14:40:00,341.28,341.82,341.13,341.71,30183.0,328.4851,329.0048,328.3407,328.899,30183.0
2018-06-19 14:45:00,341.73,341.76,341.27,341.34,40278.0,328.9182,328.9471,328.4755,328.5428,40278.0
2018-06-19 14:50:00,341.36,341.63,341.18,341.33,39808.0,328.5621,328.822,328.3888,328.5332,39808.0
2018-06-19 14:55:00,341.39,341.94,341.39,341.8,46748.0,328.591,329.1203,328.591,328.9856,46748.0
2018-06-19 15:00:00,341.8,341.8,341.35,341.4,22428.0,328.9856,328.9856,328.5525,328.6006,22428.0
2018-06-19 15:05:00,341.41,341.44,340.99,341.01,57683.0,328.6102,328.6391,328.206,328.2252,57683.0
2018-06-19 15:10:00,341.04,341.64,340.86,341.57,61809.0,328.2541,328.8316,328.0808,328.7642,61809.0
2018-06-19 15:15:00,341.58,341.74,340.97,341.03,64139.0,328.7738,328.9278,328.1867,328.2445,64139.0
2018-06-19 15:20:00,341.05,341.07,340.76,340.83,41072.0,328.2637,328.283,327.9846,328.052,41072.0
2018-06-19 15:25:00,340.85,340.95,340.3,340.33,56336.0,328.0712,328.1675,327.5418,327.5707,56336.0
2018-06-19 15:30:00,340.29,340.45,340.0,340.13,112775.0,327.5322,327.6862,327.2531,327.3782,112775.0
2018-06-19 15:35:00,340.15,340.53,340.05,340.31,96089.0,327.3974,327.7632,327.3012,327.5514,96089.0
2018-06-19 15:40:00,340.3,340.66,340.14,340.64,66900.0,327.5418,327.8883,327.3878,327.8691,66900.0
2018-06-19 15:45:00,340.65,340.65,340.22,340.31,83197.0,327.8787,327.8787,327.4648,327.5514,83197.0
2018-06-19 15:50:00,340.36,340.89,340.36,340.85,81925.0,327.5996,328.1097,327.5996,328.0712,81925.0
2018-06-19 15:55:00,340.83,341.28,340.83,341.1,179679.0,328.052,328.4851,328.052,328.3118,179679.0
2018-06-20 09:30:00,346.0,346.98,343.2,343.82,228478.0,333.0281,333.9714,330.3331,330.9299,228478.0
2018-06-20 09:35:00,343.93,344.78,341.37,342.41,147479.0,331.0357,331.8539,328.5717,329.5727,147479.0
2018-06-20 09:40:00,342.35,343.75,341.25,341.95,97549.0,329.515,330.8625,328.4562,329.13,97549.0
2018-06-20 09:45:00,341.96,344.09,341.95,343.78,92686.0,329.1396,331.1897,329.13,330.8914,92686.0
2018-06-20 09:50:00,343.79,344.09,343.25,343.49,55410.0,330.901,331.1897,330.3812,330.6122,55410.0
2018-06-20 09:55:00,343.52,344.4,343.25,344.26,61684.0,330.6411,331.4881,330.3812,331.3534,61684.0
2018-06-20 10:00:00,344.22,344.7,343.61,344.43,61489.0,331.3149,331.7769,330.7277,331.517,61489.0
2018-06-20 10:05:00,344.33,345.2,343.8,343.82,48219.0,331.4207,332.2581,330.9106,330.9299,48219.0
2018-06-20 10:10:00,343.75,343.8,342.69,343.06,65939.0,330.8625,330.9106,329.8422,330.1983,65939.0
2018-06-20 10:15:00,343.12,343.9,343.01,343.11,39518.0,330.2561,331.0069,330.1502,330.2465,39518.0
2018-06-20 10:20:00,343.18,343.42,342.32,342.72,47970.0,330.3138,330.5449,329.4861,329.8711,47970.0
2018-06-20 10:25:00,342.7,342.88,342.1,342.41,51308.0,329.8518,330.0251,329.2743,329.5727,51308.0
2018-06-20 10:30:00,342.48,342.49,341.18,342.02,61932.0,329.6401,329.6497,328.3888,329.1973,61932.0
2018-06-20 10:35:00,341.96,342.39,341.71,342.33,35546.0,329.1396,329.5535,328.899,329.4957,35546.0
2018-06-20 10:40:00,342.34,342.66,341.96,342.56,43725.0,329.5053,329.8133,329.1396,329.7171,43725.0
2018-06-20 10:45:00,342.51,342.67,341.69,341.81,58110.0,329.669,329.823,328.8797,328.9952,58110.0
2018-06-20 10:50:00,341.71,342.27,341.65,342.06,24908.0,328.899,329.438,328.8412,329.2358,24908.0
2018-06-20 10:55:00,342.01,342.01,341.18,341.82,45968.0,329.1877,329.1877,328.3888,329.0048,45968.0
2018-06-20 11:00:00,341.76,341.77,340.46,341.28,56932.0,328.9471,328.9567,327.6958,328.4851,56932.0
2018-06-20 11:05:00,341.28,341.55,340.87,341.3,29787.0,328.4851,328.745,328.0905,328.5043,29787.0
2018-06-20 11:10:00,341.36,341.87,340.94,341.79,33499.0,328.5621,329.053,328.1578,328.976,33499.0
2018-06-20 11:15:00,341.81,341.81,341.29,341.67,20216.0,328.9952,328.9952,328.4947,328.8605,20216.0
2018-06-20 11:20:00,341.77,342.18,341.75,342.09,31025.0,328.9567,329.3513,328.9375,329.2647,31025.0
2018-06-20 11:25:00,342.05,342.18,341.79,341.97,27569.0,329.2262,329.3513,328.976,329.1492,27569.0
2018-06-20 11:30:00,342.0,342.11,341.53,341.6,37622.0,329.1781,329.284,328.7257,328.7931,37622.0
2018-06-20 11:35:00,341.57,342.07,341.4,341.62,27317.0,328.7642,329.2455,328.6006,328.8123,27317.0
2018-06-20 11:40:00,341.56,342.04,341.44,341.82,21864.0,328.7546,329.2166,328.6391,329.0048,21864.0
2018-06-20 11:45:00,341.83,342.09,341.7,341.96,25430.0,329.0145,329.2647,328.8893,329.1396,25430.0
2018-06-20 11:50:00,341.94,342.05,341.76,342.05,32694.0,329.1203,329.2262,328.9471,329.2262,32694.0
2018-06-20 11:55:00,341.96,342.46,341.89,342.35,31614.0,329.1396,329.6208,329.0722,329.515,31614.0
2018-06-20 12:00:00,342.45,343.21,342.39,343.09,48854.0,329.6112,330.3427,329.5535,330.2272,48854.0
2018-06-20 12:05:00,343.1,343.42,342.82,342.93,41653.0,330.2368,330.5449,329.9673,330.0732,41653.0
2018-06-20 12:10:00,342.94,343.69,342.88,343.48,43722.0,330.0828,330.8047,330.0251,330.6026,43722.0
2018-06-20 12:15:00,343.52,343.79,343.08,343.58,37587.0,330.6411,330.901,330.2176,330.6989,37587.0
2018-06-20 12:20:00,343.54,343.64,343.23,343.46,21712.0,330.6604,330.7566,330.362,330.5834,21712.0
2018-06-20 12:25:00,343.45,344.85,343.44,344.81,49263.0,330.5737,331.9212,330.5641,331.8827,49263.0
2018-06-20 12:30:00,344.8,344.85,344.11,344.34,43291.0,331.8731,331.9212,331.209,331.4304,43291.0
2018-06-20 12:35:00,344.41,344.7,344.11,344.62,25203.0,331.4977,331.7769,331.209,331.6999,25203.0
2018-06-20 12:40:00,344.67,344.84,344.43,344.74,28996.0,331.748,331.9116,331.517,331.8154,28996.0
2018-06-20 12:45:00,344.76,345.0,344.5,344.95,33407.0,331.8346,332.0656,331.5844,332.0175,33407.0
2018-06-20 12:50:00,344.96,345.16,344.64,344.75,40186.0,332.0271,332.2196,331.7191,331.825,40186.0
2018-06-20 12:55:00,344.7,345.1,344.64,344.81,31055.0,331.7769,332.1619,331.7191,331.8827,31055.0
2018-06-20 13:00:00,344.87,344.96,344.55,344.6,25926.0,331.9405,332.0271,331.6325,331.6806,25926.0
2018-06-20 13:05:00,344.53,344.71,344.15,344.15,19566.0,331.6132,331.7865,331.2475,331.2475,19566.0
2018-06-20 13:10:00,344.17,344.24,343.29,343.85,34632.0,331.2667,331.3341,330.4197,330.9587,34632.0
2018-06-20 13:15:00,343.8,344.07,343.8,344.0,16675.0,330.9106,331.1705,330.9106,331.1031,16675.0
2018-06-20 13:20:00,343.98,344.04,343.65,343.65,16129.0,331.0839,331.1416,330.7662,330.7662,16129.0
2018-06-20 13:25:00,343.64,343.64,342.95,343.25,34185.0,330.7566,330.7566,330.0925,330.3812,34185.0
2018-06-20 13:30:00,343.28,343.58,343.28,343.4,11814.0,330.4101,330.6989,330.4101,330.5256,11814.0
2018-06-20 13:35:00,343.43,343.63,343.26,343.36,8624.0,330.5545,330.747,330.3909,330.4871,8624.0
2018-06-20 13:40:00,343.31,343.42,343.22,343.34,12010.0,330.439,330.5449,330.3523,330.4679,12010.0
2018-06-20 13:45:00,343.29,343.3,342.99,342.99,19185.0,330.4197,330.4294,330.131,330.131,19185.0
2018-06-20 13:50:00,342.98,343.73,342.91,343.58,20258.0,330.1213,330.8432,330.054,330.6989,20258.0
2018-06-20 13:55:00,343.6,343.74,343.37,343.74,11192.0,330.7181,330.8529,330.4967,330.8529,11192.0
2018-06-20 14:00:00,343.77,343.84,343.38,343.43,17781.0,330.8817,330.9491,330.5064,330.5545,17781.0
2018-06-20 14:05:00,343.44,343.98,343.37,343.98,12417.0,330.5641,331.0839,330.4967,331.0839,12417.0
2018-06-20 14:10:00,343.93,344.18,343.66,344.18,19994.0,331.0357,331.2764,330.7759,331.2764,19994.0
2018-06-20 14:15:00,344.18,344.31,343.68,343.71,24977.0,331.2764,331.4015,330.7951,330.824,24977.0
2018-06-20 14:20:00,343.72,343.86,343.54,343.78,15467.0,330.8336,330.9684,330.6604,330.8914,15467.0
2018-06-20 14:25:00,343.76,343.86,343.56,343.84,12669.0,330.8721,330.9684,330.6796,330.9491,12669.0
2018-06-20 14:30:00,343.85,343.91,343.62,343.66,16724.0,330.9587,331.0165,330.7374,330.7759,16724.0
2018-06-20 14:35:00,343.71,344.01,343.67,343.92,17552.0,330.824,331.1127,330.7855,331.0261,17552.0
2018-06-20 14:40:00,343.9,344.0,343.64,343.66,18734.0,331.0069,331.1031,330.7566,330.7759,18734.0
2018-06-20 14:45:00,343.74,343.93,343.62,343.86,12430.0,330.8529,331.0357,330.7374,330.9684,12430.0
2018-06-20 14:50:00,343.8,343.9,343.51,343.53,14127.0,330.9106,331.0069,330.6315,330.6507,14127.0
2018-06-20 14:55:00,343.61,343.62,343.07,343.42,23154.0,330.7277,330.7374,330.208,330.5449,23154.0
2018-06-20 15:00:00,343.42,343.46,343.07,343.32,20816.0,330.5449,330.5834,330.208,330.4486,20816.0
2018-06-20 15:05:00,343.31,343.6,343.08,343.58,28373.0,330.439,330.7181,330.2176,330.6989,28373.0
2018-06-20 15:10:00,343.5,343.66,343.35,343.47,16436.0,330.6219,330.7759,330.4775,330.593,16436.0
2018-06-20 15:15:00,343.48,343.61,343.28,343.28,21281.0,330.6026,330.7277,330.4101,330.4101,21281.0
2018-06-20 15:20:00,343.26,343.45,343.06,343.24,16491.0,330.3909,330.5737,330.1983,330.3716,16491.0
2018-06-20 15:25:00,343.17,343.7,343.16,343.7,16876.0,330.3042,330.8144,330.2946,330.8144,16876.0
2018-06-20 15:30:00,343.72,343.8,343.48,343.63,24070.0,330.8336,330.9106,330.6026,330.747,24070.0
2018-06-20 15:35:00,343.65,343.65,343.08,343.25,30562.0,330.7662,330.7662,330.2176,330.3812,30562.0
2018-06-20 15:40:00,343.19,343.22,342.74,342.88,32148.0,330.3235,330.3523,329.8903,330.0251,32148.0
2018-06-20 15:45:00,342.85,342.88,342.69,342.73,40585.0,329.9962,330.0251,329.8422,329.8807,40585.0
2018-06-20 15:50:00,342.73,342.79,342.33,342.37,49475.0,329.8807,329.9385,329.4957,329.5342,49475.0
2018-06-20 15:55:00,342.33,342.64,341.99,342.64,155033.0,329.4957,329.7941,329.1685,329.7941,155033.0
2018-06-21 09:30:00,341.15,341.15,338.57,339.58,156453.0,328.36,328.36,325.8767,326.8488,156453.0
2018-06-21 09:35:00,339.42,339.87,338.23,339.13,111374.0,326.6948,327.1279,325.5494,326.4157,111374.0
2018-06-21 09:40:00,339.07,339.34,338.19,338.28,68373.0,326.3579,326.6178,325.5109,325.5976,68373.0
2018-06-21 09:45:00,338.4,338.54,337.6,338.01,101383.0,325.7131,325.8478,324.943,325.3377,101383.0
2018-06-21 09:50:00,337.97,338.09,336.19,337.58,98970.0,325.2992,325.4147,323.5859,324.9238,98970.0
2018-06-21 09:55:00,337.56,338.14,337.13,337.19,36248.0,324.9045,325.4628,324.4907,324.5484,36248.0
2018-06-21 10:00:00,337.11,337.87,337.0,337.5,43185.0,324.4714,325.2029,324.3655,324.8468,43185.0
2018-06-21 10:05:00,337.49,337.49,337.1,337.13,43816.0,324.8372,324.8372,324.4618,324.4907,43816.0
2018-06-21 10:10:00,337.22,338.09,337.06,337.77,36239.0,324.5773,325.4147,324.4233,325.1067,36239.0
2018-06-21 10:15:00,337.82,338.44,336.93,336.93,49648.0,325.1548,325.7516,324.2982,324.2982,49648.0
2018-06-21 10:20:00,336.9,337.2,336.71,336.82,32323.0,324.2693,324.558,324.0864,324.1923,32323.0
2018-06-21 10:25:00,336.85,337.57,336.7,337.57,41740.0,324.2212,324.9142,324.0768,324.9142,41740.0
2018-06-21 10:30:00,337.49,337.75,337.49,337.5,46549.0,324.8372,325.0874,324.8372,324.8468,46549.0
2018-06-21 10:35:00,337.55,337.61,337.07,337.4,27957.0,324.8949,324.9527,324.4329,324.7505,27957.0
2018-06-21 10:40:00,337.22,337.76,337.22,337.32,30987.0,324.5773,325.0971,324.5773,324.6735,30987.0
2018-06-21 10:45:00,337.32,337.78,337.05,337.6,45168.0,324.6735,325.1163,324.4137,324.943,45168.0
2018-06-21 10:50:00,337.64,337.75,337.49,337.75,27455.0,324.9815,325.0874,324.8372,325.0874,27455.0
2018-06-21 10:55:00,337.74,338.26,337.74,337.99,32877.0,325.0778,325.5783,325.0778,325.3184,32877.0
2018-06-21 11:00:00,337.99,338.36,337.77,337.98,22196.0,325.3184,325.6746,325.1067,325.3088,22196.0
2018-06-21 11:05:00,338.03,338.15,337.71,337.8,14344.0,325.3569,325.4724,325.0489,325.1356,14344.0
2018-06-21 11:10:00,337.87,338.37,337.75,338.3,19916.0,325.2029,325.6842,325.0874,325.6168,19916.0
2018-06-21 11:15:00,338.3,338.5,338.26,338.48,32118.0,325.6168,325.8093,325.5783,325.7901,32118.0
2018-06-21 11:20:00,338.45,338.76,338.39,338.67,33477.0,325.7612,326.0596,325.7034,325.9729,33477.0
2018-06-21 11:25:00,338.57,338.78,338.39,338.48,24163.0,325.8767,326.0788,325.7034,325.7901,24163.0
2018-06-21 11:30:00,338.51,338.75,338.26,338.33,31974.0,325.8189,326.0499,325.5783,325.6457,31974.0
2018-06-21 11:35:00,338.26,338.5,338.25,338.35,14602.0,325.5783,325.8093,325.5687,325.6649,14602.0
2018-06-21 11:40:00,338.42,338.95,338.27,338.95,25097.0,325.7323,326.2424,325.5879,326.2424,25097.0
2018-06-21 11:45:00,338.88,339.19,338.87,339.18,22897.0,326.1751,326.4734,326.1654,326.4638,22897.0
2018-06-21 11:50:00,339.21,339.45,338.93,339.05,37410.0,326.4927,326.7237,326.2232,326.3387,37410.0
2018-06-21 11:55:00,339.05,339.05,338.64,338.65,28754.0,326.3387,326.3387,325.9441,325.9537,28754.0
2018-06-21 12:00:00,338.62,338.66,338.25,338.33,23276.0,325.9248,325.9633,325.5687,325.6457,23276.0
2018-06-21 12:05:00,338.29,338.56,338.29,338.44,17208.0,325.6072,325.8671,325.6072,325.7516,17208.0
2018-06-21 12:10:00,338.47,338.94,338.47,338.88,14363.0,325.7804,326.2328,325.7804,326.1751,14363.0
2018-06-21 12:15:00,338.85,339.25,338.81,339.0,31372.0,326.1462,326.5312,326.1077,326.2906,31372.0
2018-06-21 12:20:00,339.06,339.06,338.13,338.38,29936.0,326.3483,326.3483,325.4532,325.6938,29936.0
2018-06-21 12:25:00,338.38,339.02,338.31,338.84,24056.0,325.6938,326.3098,325.6264,326.1366,24056.0
2018-06-21 12:30:00,338.79,338.9,338.3,338.41,18543.0,326.0884,326.1943,325.6168,325.7227,18543.0
2018-06-21 12:35:00,338.44,338.56,338.2,338.25,28673.0,325.7516,325.8671,325.5206,325.5687,28673.0
2018-06-21 12:40:00,338.31,338.42,338.09,338.42,16680.0,325.6264,325.7323,325.4147,325.7323,16680.0
2018-06-21 12:45:00,338.33,338.34,338.12,338.2,12588.0,325.6457,325.6553,325.4436,325.5206,12588.0
2018-06-21 12:50:00,338.23,338.23,337.93,337.95,33273.0,325.5494,325.5494,325.2607,325.2799,33273.0
2018-06-21 12:55:00,337.93,338.35,337.89,337.98,41186.0,325.2607,325.6649,325.2222,325.3088,41186.0
2018-06-21 13:00:00,337.9,338.07,337.86,338.02,36047.0,325.2318,325.3954,325.1933,325.3473,36047.0
2018-06-21 13:05:00,338.07,338.43,338.02,338.4,9977.0,325.3954,325.7419,325.3473,325.7131,9977.0
2018-06-21 13:10:00,338.43,338.65,338.22,338.22,17542.0,325.7419,325.9537,325.5398,325.5398,17542.0
2018-06-21 13:15:00,338.26,338.44,338.2,338.41,11626.0,325.5783,325.7516,325.5206,325.7227,11626.0
2018-06-21 13:20:00,338.34,338.6,338.33,338.51,11117.0,325.6553,325.9056,325.6457,325.8189,11117.0
2018-06-21 13:25:00,338.45,338.56,338.04,338.08,9773.0,325.7612,325.8671,325.3666,325.4051,9773.0
2018-06-21 13:30:00,338.09,338.24,337.86,337.86,22153.0,325.4147,325.5591,325.1933,325.1933,22153.0
2018-06-21 13:35:00,337.92,338.21,337.92,338.14,9136.0,325.2511,325.5302,325.2511,325.4628,9136.0
2018-06-21 13:40:00,338.15,338.32,337.93,338.19,12810.0,325.4724,325.6361,325.2607,325.5109,12810.0
2018-06-21 13:45:00,338.11,338.21,337.96,337.97,9794.0,325.4339,325.5302,325.2896,325.2992,9794.0
2018-06-21 13:50:00,338.01,338.12,337.71,338.12,16384.0,325.3377,325.4436,325.0489,325.4436,16384.0
2018-06-21 13:55:00,338.1,338.17,337.8,337.81,10101.0,325.4243,325.4917,325.1356,325.1452,10101.0
2018-06-21 14:00:00,337.79,338.0,337.7,337.76,26385.0,325.1259,325.3281,325.0393,325.0971,26385.0
2018-06-21 14:05:00,337.86,338.35,337.77,338.35,17242.0,325.1933,325.6649,325.1067,325.6649,17242.0
2018-06-21 14:10:00,338.35,338.68,338.29,338.46,18664.0,325.6649,325.9826,325.6072,325.7708,18664.0
2018-06-21 14:15:00,338.49,338.49,338.0,338.07,19096.0,325.7997,325.7997,325.3281,325.3954,19096.0
2018-06-21 14:20:00,338.12,338.33,338.02,338.13,16541.0,325.4436,325.6457,325.3473,325.4532,16541.0
2018-06-21 14:25:00,338.13,338.25,337.94,338.03,14167.0,325.4532,325.5687,325.2703,325.3569,14167.0
2018-06-21 14:30:00,338.0,338.43,338.0,338.26,16558.0,325.3281,325.7419,325.3281,325.5783,16558.0
2018-06-21 14:35:00,338.26,338.73,338.26,338.44,12056.0,325.5783,326.0307,325.5783,325.7516,12056.0
2018-06-21 14:40:00,338.48,338.51,338.35,338.38,12018.0,325.7901,325.8189,325.6649,325.6938,12018.0
2018-06-21 14:45:00,338.36,338.58,338.32,338.55,9132.0,325.6746,325.8863,325.6361,325.8574,9132.0
2018-06-21 14:50:00,338.56,338.6,338.14,338.17,16271.0,325.8671,325.9056,325.4628,325.4917,16271.0
2018-06-21 14:55:00,338.1,338.12,337.55,337.55,14043.0,325.4243,325.4436,324.8949,324.8949,14043.0
2018-06-21 15:00:00,337.54,337.94,337.51,337.59,16546.0,324.8853,325.2703,324.8564,324.9334,16546.0
2018-06-21 15:05:00,337.53,338.1,337.42,337.86,19269.0,324.8757,325.4243,324.7698,325.1933,19269.0
2018-06-21 15:10:00,337.93,338.03,337.6,337.97,17072.0,325.2607,325.3569,324.943,325.2992,17072.0
2018-06-21 15:15:00,337.99,337.99,337.37,337.38,19232.0,325.3184,325.3184,324.7217,324.7313,19232.0
2018-06-21 15:20:00,337.37,337.38,336.5,336.79,81324.0,324.7217,324.7313,323.8843,324.1634,81324.0
2018-06-21 15:25:00,336.77,337.61,336.71,337.5,56547.0,324.1442,324.9527,324.0864,324.8468,56547.0
2018-06-21 15:30:00,337.41,337.48,337.0,337.36,35827.0,324.7602,324.8275,324.3655,324.712,35827.0
2018-06-21 15:35:00,337.31,337.31,336.84,337.11,55886.0,324.6639,324.6639,324.2115,324.4714,55886.0
2018-06-21 15:40:00,337.11,337.11,336.68,336.69,53525.0,324.4714,324.4714,324.0575,324.0672,53525.0
2018-06-21 15:45:00,336.62,337.59,336.5,337.54,68928.0,323.9998,324.9334,323.8843,324.8853,68928.0
2018-06-21 15:50:00,337.53,337.9,337.32,337.78,62712.0,324.8757,325.2318,324.6735,325.1163,62712.0
2018-06-21 15:55:00,337.75,337.93,337.18,337.51,178441.0,325.0874,325.2607,324.5388,324.8564,178441.0
2018-06-22 09:30:00,340.43,340.94,338.93,338.93,106026.0,327.6669,328.1578,326.2232,326.2232,106026.0
2018-06-22 09:35:00,338.99,338.99,337.61,337.73,48527.0,326.2809,326.2809,324.9527,325.0682,48527.0
2018-06-22 09:40:00,337.59,338.26,336.6,337.23,47353.0,324.9334,325.5783,323.9805,324.5869,47353.0
2018-06-22 09:45:00,337.38,337.72,336.81,337.71,29850.0,324.7313,325.0586,324.1827,325.0489,29850.0
2018-06-22 09:50:00,337.66,339.44,337.65,339.39,49433.0,325.0008,326.7141,324.9912,326.6659,49433.0
2018-06-22 09:55:00,339.29,340.11,339.01,339.67,70531.0,326.5697,327.3589,326.3002,326.9354,70531.0
2018-06-22 10:00:00,339.59,340.55,339.43,340.15,49327.0,326.8584,327.7825,326.7044,327.3974,49327.0
2018-06-22 10:05:00,340.2,340.48,339.93,340.05,29020.0,327.4456,327.7151,327.1857,327.3012,29020.0
2018-06-22 10:10:00,339.96,340.06,339.76,339.87,18142.0,327.2146,327.3108,327.0221,327.1279,18142.0
2018-06-22 10:15:00,339.82,340.04,339.62,340.02,16146.0,327.0798,327.2916,326.8873,327.2723,16146.0
2018-06-22 10:20:00,339.91,340.15,339.8,339.8,28837.0,327.1664,327.3974,327.0606,327.0606,28837.0
2018-06-22 10:25:00,339.81,339.9,338.64,339.11,46230.0,327.0702,327.1568,325.9441,326.3964,46230.0
2018-06-22 10:30:00,339.1,339.33,338.8,339.33,22255.0,326.3868,326.6082,326.0981,326.6082,22255.0
2018-06-22 10:35:00,339.33,339.6,338.4,338.4,28466.0,326.6082,326.8681,325.7131,325.7131,28466.0
2018-06-22 10:40:00,338.4,338.41,336.91,336.93,48746.0,325.7131,325.7227,324.2789,324.2982,48746.0
2018-06-22 10:45:00,337.06,337.32,336.9,336.99,25809.0,324.4233,324.6735,324.2693,324.3559,25809.0
2018-06-22 10:50:00,337.03,337.64,336.82,337.55,28371.0,324.3944,324.9815,324.1923,324.8949,28371.0
2018-06-22 10:55:00,337.58,337.66,337.28,337.58,15223.0,324.9238,325.0008,324.635,324.9238,15223.0
2018-06-22 11:00:00,337.6,338.57,337.55,338.53,21299.0,324.943,325.8767,324.8949,325.8382,21299.0
2018-06-22 11:05:00,338.47,338.54,338.17,338.19,13607.0,325.7804,325.8478,325.4917,325.5109,13607.0
2018-06-22 11:10:00,338.12,338.25,337.97,338.2,8892.0,325.4436,325.5687,325.2992,325.5206,8892.0
2018-06-22 11:15:00,338.22,338.37,338.0,338.34,13965.0,325.5398,325.6842,325.3281,325.6553,13965.0
2018-06-22 11:20:00,338.34,338.5,338.0,338.06,16654.0,325.6553,325.8093,325.3281,325.3858,16654.0
2018-06-22 11:25:00,338.07,338.69,338.03,338.67,11155.0,325.3954,325.9922,325.3569,325.9729,11155.0
2018-06-22 11:30:00,338.62,338.73,338.39,338.54,10531.0,325.9248,326.0307,325.7034,325.8478,10531.0
2018-06-22 11:35:00,338.53,338.74,338.4,338.4,10637.0,325.8382,326.0403,325.7131,325.7131,10637.0
2018-06-22 11:40:00,338.37,338.71,338.37,338.71,9240.0,325.6842,326.0114,325.6842,326.0114,9240.0
2018-06-22 11:45:00,338.77,338.88,338.5,338.77,19717.0,326.0692,326.1751,325.8093,326.0692,19717.0
2018-06-22 11:50:00,338.8,338.95,338.6,338.61,15598.0,326.0981,326.2424,325.9056,325.9152,15598.0
2018-06-22 11:55:00,338.59,338.62,338.32,338.47,15058.0,325.8959,325.9248,325.6361,325.7804,15058.0
2018-06-22 12:00:00,338.52,338.68,338.43,338.63,7891.0,325.8286,325.9826,325.7419,325.9344,7891.0
2018-06-22 12:05:00,338.68,338.68,338.25,338.58,20925.0,325.9826,325.9826,325.5687,325.8863,20925.0
2018-06-22 12:10:00,338.57,339.27,338.45,339.27,29240.0,325.8767,326.5504,325.7612,326.5504,29240.0
2018-06-22 12:15:00,339.3,339.45,339.1,339.14,15934.0,326.5793,326.7237,326.3868,326.4253,15934.0
2018-06-22 12:20:00,339.07,339.09,338.84,338.84,8275.0,326.3579,326.3772,326.1366,326.1366,8275.0
2018-06-22 12:25:00,338.86,339.0,338.77,338.91,8767.0,326.1558,326.2906,326.0692,326.2039,8767.0
2018-06-22 12:30:00,338.87,338.93,338.61,338.66,4669.0,326.1654,326.2232,325.9152,325.9633,4669.0
2018-06-22 12:35:00,338.69,338.85,338.6,338.71,9804.0,325.9922,326.1462,325.9056,326.0114,9804.0
2018-06-22 12:40:00,338.76,339.0,338.63,338.88,11571.0,326.0596,326.2906,325.9344,326.1751,11571.0
2018-06-22 12:45:00,338.82,339.05,338.73,338.94,6620.0,326.1173,326.3387,326.0307,326.2328,6620.0
2018-06-22 12:50:00,338.89,339.18,338.89,339.08,6676.0,326.1847,326.4638,326.1847,326.3676,6676.0
2018-06-22 12:55:00,339.13,339.13,338.88,338.92,6872.0,326.4157,326.4157,326.1751,326.2136,6872.0
2018-06-22 13:00:00,338.96,339.04,338.8,338.86,9390.0,326.2521,326.3291,326.0981,326.1558,9390.0
2018-06-22 13:05:00,338.79,338.94,338.69,338.9,10555.0,326.0884,326.2328,325.9922,326.1943,10555.0
2018-06-22 13:10:00,338.83,339.11,338.8,338.84,11643.0,326.1269,326.3964,326.0981,326.1366,11643.0
2018-06-22 13:15:00,338.84,338.97,338.67,338.7,9386.0,326.1366,326.2617,325.9729,326.0018,9386.0
2018-06-22 13:20:00,338.7,338.91,338.7,338.9,6005.0,326.0018,326.2039,326.0018,326.1943,6005.0
2018-06-22 13:25:00,338.85,339.13,338.83,339.09,7772.0,326.1462,326.4157,326.1269,326.3772,7772.0
2018-06-22 13:30:00,339.1,339.14,338.88,339.07,24976.0,326.3868,326.4253,326.1751,326.3579,24976.0
2018-06-22 13:35:00,339.05,339.59,339.01,339.48,15724.0,326.3387,326.8584,326.3002,326.7526,15724.0
2018-06-22 13:40:00,339.57,339.85,339.53,339.68,14321.0,326.8392,327.1087,326.8007,326.9451,14321.0
2018-06-22 13:45:00,339.63,339.65,339.43,339.65,7972.0,326.8969,326.9162,326.7044,326.9162,7972.0
2018-06-22 13:50:00,339.62,339.97,339.62,339.94,10675.0,326.8873,327.2242,326.8873,327.1953,10675.0
2018-06-22 13:55:00,339.94,340.03,339.3,339.45,17718.0,327.1953,327.2819,326.5793,326.7237,17718.0
2018-06-22 14:00:00,339.43,339.83,339.37,339.67,10919.0,326.7044,327.0894,326.6467,326.9354,10919.0
2018-06-22 14:05:00,339.59,339.72,339.48,339.6,11378.0,326.8584,326.9836,326.7526,326.8681,11378.0
2018-06-22 14:10:00,339.65,339.72,339.39,339.39,8569.0,326.9162,326.9836,326.6659,326.6659,8569.0
2018-06-22 14:15:00,339.44,339.49,339.2,339.34,15292.0,326.7141,326.7622,326.4831,326.6178,15292.0
2018-06-22 14:20:00,339.34,339.4,339.05,339.21,14809.0,326.6178,326.6756,326.3387,326.4927,14809.0
2018-06-22 14:25:00,339.31,339.31,339.1,339.1,19058.0,326.5889,326.5889,326.3868,326.3868,19058.0
2018-06-22 14:30:00,339.1,339.16,338.62,338.67,12779.0,326.3868,326.4446,325.9248,325.9729,12779.0
2018-06-22 14:35:00,338.71,338.84,338.64,338.7,8257.0,326.0114,326.1366,325.9441,326.0018,8257.0
2018-06-22 14:40:00,338.73,338.97,338.67,338.81,7311.0,326.0307,326.2617,325.9729,326.1077,7311.0
2018-06-22 14:45:00,338.86,339.21,338.85,339.07,11598.0,326.1558,326.4927,326.1462,326.3579,11598.0
2018-06-22 14:50:00,339.12,339.29,338.96,339.0,15720.0,326.4061,326.5697,326.2521,326.2906,15720.0
2018-06-22 14:55:00,338.99,339.18,338.96,339.13,13844.0,326.2809,326.4638,326.2521,326.4157,13844.0
2018-06-22 15:00:00,339.14,339.26,339.01,339.2,12601.0,326.4253,326.5408,326.3002,326.4831,12601.0
2018-06-22 15:05:00,339.18,339.33,339.04,339.23,12394.0,326.4638,326.6082,326.3291,326.5119,12394.0
2018-06-22 15:10:00,339.23,339.3,339.16,339.27,10642.0,326.5119,326.5793,326.4446,326.5504,10642.0
2018-06-22 15:15:00,339.22,339.32,339.12,339.3,19510.0,326.5023,326.5986,326.4061,326.5793,19510.0
2018-06-22 15:20:00,339.31,339.54,339.21,339.38,23324.0,326.5889,326.8103,326.4927,326.6563,23324.0
2018-06-22 15:25:00,339.38,339.66,339.36,339.5,24168.0,326.6563,326.9258,326.6371,326.7718,24168.0
2018-06-22 15:30:00,339.46,339.65,339.24,339.53,24690.0,326.7333,326.9162,326.5216,326.8007,24690.0
2018-06-22 15:35:00,339.49,339.5,339.22,339.22,24457.0,326.7622,326.7718,326.5023,326.5023,24457.0
2018-06-22 15:40:00,339.25,339.6,339.23,339.52,35528.0,326.5312,326.8681,326.5119,326.7911,35528.0
2018-06-22 15:45:00,339.57,340.26,339.57,340.03,75265.0,326.8392,327.5033,326.8392,327.2819,75265.0
2018-06-22 15:50:00,340.02,340.26,339.91,339.96,66862.0,327.2723,327.5033,327.1664,327.2146,66862.0
2018-06-22 15:55:00,339.96,340.0,338.63,338.98,154121.0,327.2146,327.2531,325.9344,326.2713,154121.0
2018-06-25 09:30:00,332.52,333.85,331.05,333.6,261682.0,320.0535,321.3336,318.6386,321.093,261682.0
2018-06-25 09:35:00,333.64,333.69,332.48,332.54,79083.0,321.1315,321.1796,320.015,320.0728,79083.0
2018-06-25 09:40:00,332.61,332.82,330.78,331.24,96214.0,320.1401,320.3423,318.3787,318.8215,96214.0
2018-06-25 09:45:00,331.28,331.39,329.07,330.32,165378.0,318.86,318.9659,316.7328,317.936,165378.0
2018-06-25 09:50:00,330.33,330.42,329.4,330.07,100446.0,317.9456,318.0322,317.0505,317.6954,100446.0
2018-06-25 09:55:00,330.06,331.27,329.95,330.6,81153.0,317.6857,318.8504,317.5799,318.2055,81153.0
2018-06-25 10:00:00,330.72,330.84,329.0,329.06,57968.0,318.321,318.4365,316.6655,316.7232,57968.0
2018-06-25 10:05:00,329.1,330.01,329.01,329.51,47923.0,316.7617,317.6376,316.6751,317.1564,47923.0
2018-06-25 10:10:00,329.51,329.7,328.55,329.12,69221.0,317.1564,317.3392,316.2323,316.781,69221.0
2018-06-25 10:15:00,329.05,329.83,328.76,329.41,44874.0,316.7136,317.4644,316.4345,317.0601,44874.0
2018-06-25 10:20:00,329.44,329.63,328.89,329.58,35132.0,317.089,317.2719,316.5596,317.2237,35132.0
2018-06-25 10:25:00,329.74,330.65,329.61,330.29,37174.0,317.3777,318.2536,317.2526,317.9071,37174.0
2018-06-25 10:30:00,330.27,330.96,330.01,330.78,29471.0,317.8879,318.552,317.6376,318.3787,29471.0
2018-06-25 10:35:00,330.87,331.52,330.58,331.41,34587.0,318.4654,319.091,318.1862,318.9851,34587.0
2018-06-25 10:40:00,331.5,332.26,331.2,332.18,39020.0,319.0717,319.8033,318.783,319.7263,39020.0
2018-06-25 10:45:00,332.18,332.32,331.13,331.41,46073.0,319.7263,319.861,318.7156,318.9851,46073.0
2018-06-25 10:50:00,331.41,332.2,331.41,331.59,34346.0,318.9851,319.7455,318.9851,319.1584,34346.0
2018-06-25 10:55:00,331.6,331.66,330.11,330.39,41914.0,319.168,319.2257,317.7339,318.0034,41914.0
2018-06-25 11:00:00,330.43,330.45,329.98,330.21,31364.0,318.0419,318.0611,317.6087,317.8301,31364.0
2018-06-25 11:05:00,330.15,330.54,330.04,330.11,27608.0,317.7724,318.1477,317.6665,317.7339,27608.0
2018-06-25 11:10:00,330.1,330.86,330.04,330.36,24374.0,317.7242,318.4557,317.6665,317.9745,24374.0
2018-06-25 11:15:00,330.35,330.76,329.94,330.19,25503.0,317.9649,318.3595,317.5702,317.8109,25503.0
2018-06-25 11:20:00,330.16,330.31,328.99,329.05,37288.0,317.782,317.9264,316.6558,316.7136,37288.0
2018-06-25 11:25:00,329.07,329.4,328.98,329.01,25662.0,316.7328,317.0505,316.6462,316.6751,25662.0
2018-06-25 11:30:00,329.03,329.16,328.35,328.38,44059.0,316.6943,316.8195,316.0398,316.0687,44059.0
2018-06-25 11:35:00,328.35,328.88,328.16,328.71,37048.0,316.0398,316.55,315.857,316.3863,37048.0
2018-06-25 11:40:00,328.78,329.9,328.49,329.41,35695.0,316.4537,317.5317,316.1746,317.0601,35695.0
2018-06-25 11:45:00,329.45,329.9,329.26,329.74,29989.0,317.0986,317.5317,316.9157,317.3777,29989.0
2018-06-25 11:50:00,329.64,329.79,329.4,329.4,28354.0,317.2815,317.4259,317.0505,317.0505,28354.0
2018-06-25 11:55:00,329.4,329.59,329.19,329.44,16604.0,317.0505,317.2334,316.8483,317.089,16604.0
2018-06-25 12:00:00,329.32,329.48,328.72,328.75,47036.0,316.9735,317.1275,316.396,316.4248,47036.0
2018-06-25 12:05:00,328.79,328.88,328.16,328.29,38908.0,316.4633,316.55,315.857,315.9821,38908.0
2018-06-25 12:10:00,328.27,328.4,327.6,328.25,58829.0,315.9628,316.088,315.318,315.9436,58829.0
2018-06-25 12:15:00,328.19,328.46,328.06,328.27,19759.0,315.8858,316.1457,315.7607,315.9628,19759.0
2018-06-25 12:20:00,328.13,329.15,327.92,329.1,41454.0,315.8281,316.8098,315.626,316.7617,41454.0
2018-06-25 12:25:00,329.07,329.21,328.87,329.05,15455.0,316.7328,316.8676,316.5403,316.7136,15455.0
2018-06-25 12:30:00,329.1,329.2,328.82,329.14,18865.0,316.7617,316.858,316.4922,316.8002,18865.0
2018-06-25 12:35:00,329.18,329.23,328.49,328.67,18106.0,316.8387,316.8868,316.1746,316.3478,18106.0
2018-06-25 12:40:00,328.7,329.3,328.7,329.08,12516.0,316.3767,316.9542,316.3767,316.7425,12516.0
2018-06-25 12:45:00,328.91,329.07,328.68,329.07,17144.0,316.5788,316.7328,316.3575,316.7328,17144.0
2018-06-25 12:50:00,329.04,329.71,328.95,329.56,25559.0,316.704,317.3489,316.6173,317.2045,25559.0
2018-06-25 12:55:00,329.57,329.88,329.5,329.87,31827.0,317.2141,317.5125,317.1467,317.5029,31827.0
2018-06-25 13:00:00,329.88,329.88,329.46,329.83,17414.0,317.5125,317.5125,317.1082,317.4644,17414.0
2018-06-25 13:05:00,329.78,330.19,329.77,330.02,23612.0,317.4162,317.8109,317.4066,317.6472,23612.0
2018-06-25 13:10:00,330.08,330.08,329.53,329.53,14533.0,317.705,317.705,317.1756,317.1756,14533.0
2018-06-25 13:15:00,329.49,329.84,329.1,329.37,15984.0,317.1371,317.474,316.7617,317.0216,15984.0
2018-06-25 13:20:00,329.23,329.75,329.22,329.7,18745.0,316.8868,317.3874,316.8772,317.3392,18745.0
2018-06-25 13:25:00,329.64,330.32,329.6,330.01,12408.0,317.2815,317.936,317.243,317.6376,12408.0
2018-06-25 13:30:00,330.06,330.6,330.02,330.43,13512.0,317.6857,318.2055,317.6472,318.0419,13512.0
2018-06-25 13:35:00,330.44,330.59,330.21,330.52,14668.0,318.0515,318.1959,317.8301,318.1285,14668.0
2018-06-25 13:40:00,330.51,331.17,330.41,331.1,25581.0,318.1189,318.7541,318.0226,318.6867,25581.0
2018-06-25 13:45:00,331.19,331.69,331.16,331.46,32941.0,318.7734,319.2546,318.7445,319.0332,32941.0
2018-06-25 13:50:00,331.41,331.6,331.05,331.29,26219.0,318.9851,319.168,318.6386,318.8696,26219.0
2018-06-25 13:55:00,331.3,331.35,330.84,331.25,21888.0,318.8792,318.9274,318.4365,318.8311,21888.0
2018-06-25 14:00:00,331.25,331.66,330.17,330.57,41446.0,318.8311,319.2257,317.7916,318.1766,41446.0
2018-06-25 14:05:00,330.5,330.96,330.44,330.63,19498.0,318.1092,318.552,318.0515,318.2344,19498.0
2018-06-25 14:10:00,330.67,330.91,330.45,330.62,31937.0,318.2729,318.5039,318.0611,318.2247,31937.0
2018-06-25 14:15:00,330.53,330.64,330.26,330.28,19609.0,318.1381,318.244,317.8782,317.8975,19609.0
2018-06-25 14:20:00,330.41,330.45,329.96,329.96,11864.0,318.0226,318.0611,317.5895,317.5895,11864.0
2018-06-25 14:25:00,329.97,330.27,329.82,330.04,18085.0,317.5991,317.8879,317.4547,317.6665,18085.0
2018-06-25 14:30:00,330.04,330.04,329.58,329.65,17447.0,317.6665,317.6665,317.2237,317.2911,17447.0
2018-06-25 14:35:00,329.6,329.75,328.82,328.92,25952.0,317.243,317.3874,316.4922,316.5885,25952.0
2018-06-25 14:40:00,328.79,329.1,328.64,329.03,22941.0,316.4633,316.7617,316.319,316.6943,22941.0
2018-06-25 14:45:00,329.0,329.08,328.61,328.69,18794.0,316.6655,316.7425,316.2901,316.3671,18794.0
2018-06-25 14:50:00,328.6,328.6,327.95,327.98,42875.0,316.2805,316.2805,315.6548,315.6837,42875.0
2018-06-25 14:55:00,327.92,329.0,327.7,328.9,40488.0,315.626,316.6655,315.4142,316.5692,40488.0
2018-06-25 15:00:00,328.89,329.23,328.69,329.23,22716.0,316.5596,316.8868,316.3671,316.8868,22716.0
2018-06-25 15:05:00,329.2,329.2,328.52,328.71,21696.0,316.858,316.858,316.2035,316.3863,21696.0
2018-06-25 15:10:00,328.62,329.06,328.29,328.36,49911.0,316.2997,316.7232,315.9821,316.0495,49911.0
2018-06-25 15:15:00,328.25,329.83,328.25,329.72,44982.0,315.9436,317.4644,315.9436,317.3585,44982.0
2018-06-25 15:20:00,329.65,329.87,329.42,329.85,30389.0,317.2911,317.5029,317.0697,317.4836,30389.0
2018-06-25 15:25:00,329.9,329.99,329.15,329.23,30188.0,317.5317,317.6184,316.8098,316.8868,30188.0
2018-06-25 15:30:00,329.21,329.32,328.8,329.22,37611.0,316.8676,316.9735,316.473,316.8772,37611.0
2018-06-25 15:35:00,329.25,330.9,329.13,330.76,68261.0,316.9061,318.4942,316.7906,318.3595,68261.0
2018-06-25 15:40:00,330.77,331.67,330.71,330.86,81700.0,318.3691,319.2354,318.3114,318.4557,81700.0
2018-06-25 15:45:00,330.81,331.02,330.45,330.85,55887.0,318.4076,318.6097,318.0611,318.4461,55887.0
2018-06-25 15:50:00,330.84,331.5,330.7,331.5,54676.0,318.4365,319.0717,318.3017,319.0717,54676.0
2018-06-25 15:55:00,331.43,332.46,331.11,331.21,269939.0,319.0044,319.9958,318.6964,318.7926,269939.0
2018-06-26 09:30:00,332.39,332.78,330.89,331.7,120698.0,319.9284,320.3038,318.4846,319.2642,120698.0
2018-06-26 09:35:00,331.52,332.71,331.5,332.51,34452.0,319.091,320.2364,319.0717,320.0439,34452.0
2018-06-26 09:40:00,332.32,334.18,332.32,333.98,53103.0,319.861,321.6513,319.861,321.4588,53103.0
2018-06-26 09:45:00,334.01,334.23,333.62,333.88,50456.0,321.4876,321.6994,321.1123,321.3625,50456.0
2018-06-26 09:50:00,333.88,334.06,333.33,333.54,37747.0,321.3625,321.5358,320.8331,321.0353,37747.0
2018-06-26 09:55:00,333.52,333.96,332.49,333.2,41381.0,321.016,321.4395,320.0246,320.708,41381.0
2018-06-26 10:00:00,333.55,334.4,333.11,334.23,47215.0,321.0449,321.863,320.6214,321.6994,47215.0
2018-06-26 10:05:00,334.15,334.34,332.93,333.28,62093.0,321.6224,321.8053,320.4481,320.785,62093.0
2018-06-26 10:10:00,333.29,333.68,333.06,333.53,18949.0,320.7946,321.17,320.5733,321.0256,18949.0
2018-06-26 10:15:00,333.52,334.31,333.4,334.06,46215.0,321.016,321.7764,320.9005,321.5358,46215.0
2018-06-26 10:20:00,334.08,334.21,333.31,333.65,25597.0,321.555,321.6801,320.8139,321.1411,25597.0
2018-06-26 10:25:00,333.67,333.81,332.34,332.34,35408.0,321.1604,321.2951,319.8803,319.8803,35408.0
2018-06-26 10:30:00,332.41,333.02,332.13,332.82,26043.0,319.9476,320.5348,319.6781,320.3423,26043.0
2018-06-26 10:35:00,332.8,332.85,331.63,331.98,19472.0,320.323,320.3711,319.1969,319.5337,19472.0
2018-06-26 10:40:00,331.98,332.38,331.81,332.09,14537.0,319.5337,319.9188,319.3701,319.6396,14537.0
2018-06-26 10:45:00,332.11,332.27,330.72,331.12,46211.0,319.6589,319.8129,318.321,318.706,46211.0
2018-06-26 10:50:00,331.06,331.8,330.85,331.02,26870.0,318.6482,319.3605,318.4461,318.6097,26870.0
2018-06-26 10:55:00,330.99,331.51,330.86,331.19,18722.0,318.5809,319.0814,318.4557,318.7734,18722.0
2018-06-26 11:00:00,331.17,331.42,330.91,331.26,32823.0,318.7541,318.9947,318.5039,318.8407,32823.0
2018-06-26 11:05:00,331.4,331.6,331.14,331.15,15710.0,318.9755,319.168,318.7252,318.7349,15710.0
2018-06-26 11:10:00,331.22,331.52,331.17,331.18,11008.0,318.8022,319.091,318.7541,318.7637,11008.0
2018-06-26 11:15:00,331.2,331.24,330.5,330.82,26529.0,318.783,318.8215,318.1092,318.4172,26529.0
2018-06-26 11:20:00,330.76,330.93,330.58,330.86,12382.0,318.3595,318.5231,318.1862,318.4557,12382.0
2018-06-26 11:25:00,330.74,331.26,330.5,330.78,17213.0,318.3402,318.8407,318.1092,318.3787,17213.0
2018-06-26 11:30:00,330.84,331.22,330.48,331.22,17070.0,318.4365,318.8022,318.09,318.8022,17070.0
2018-06-26 11:35:00,331.25,331.45,331.0,331.34,13552.0,318.8311,319.0236,318.5905,318.9177,13552.0
2018-06-26 11:40:00,331.35,331.83,331.15,331.15,22290.0,318.9274,319.3894,318.7349,318.7349,22290.0
2018-06-26 11:45:00,331.21,331.3,330.8,331.03,19898.0,318.7926,318.8792,318.398,318.6194,19898.0
2018-06-26 11:50:00,331.0,331.24,330.74,330.96,17785.0,318.5905,318.8215,318.3402,318.552,17785.0
2018-06-26 11:55:00,331.01,331.41,330.95,331.38,12773.0,318.6001,318.9851,318.5424,318.9562,12773.0
2018-06-26 12:00:00,331.37,331.79,331.15,331.17,28229.0,318.9466,319.3509,318.7349,318.7541,28229.0
2018-06-26 12:05:00,331.24,331.52,331.12,331.2,11982.0,318.8215,319.091,318.706,318.783,11982.0
2018-06-26 12:10:00,331.27,332.47,331.13,332.34,52010.0,318.8504,320.0054,318.7156,319.8803,52010.0
2018-06-26 12:15:00,332.34,332.67,331.91,332.2,24708.0,319.8803,320.1979,319.4664,319.7455,24708.0
2018-06-26 12:20:00,332.19,332.23,331.92,332.01,10106.0,319.7359,319.7744,319.476,319.5626,10106.0
2018-06-26 12:25:00,331.99,331.99,331.57,331.62,9767.0,319.5434,319.5434,319.1391,319.1872,9767.0
2018-06-26 12:30:00,331.65,331.93,331.64,331.93,13984.0,319.2161,319.4856,319.2065,319.4856,13984.0
2018-06-26 12:35:00,332.0,332.25,331.97,332.04,6476.0,319.553,319.7936,319.5241,319.5915,6476.0
2018-06-26 12:40:00,332.14,332.42,331.7,331.9,26508.0,319.6877,319.9573,319.2642,319.4567,26508.0
2018-06-26 12:45:00,331.93,332.02,331.3,331.51,16760.0,319.4856,319.5722,318.8792,319.0814,16760.0
2018-06-26 12:50:00,331.59,331.77,331.31,331.75,17659.0,319.1584,319.3316,318.8889,319.3124,17659.0
2018-06-26 12:55:00,331.82,332.04,331.51,331.79,8442.0,319.3797,319.5915,319.0814,319.3509,8442.0
2018-06-26 13:00:00,331.86,332.47,331.73,332.23,22344.0,319.4182,320.0054,319.2931,319.7744,22344.0
2018-06-26 13:05:00,332.19,332.81,332.19,332.68,21680.0,319.7359,320.3326,319.7359,320.2075,21680.0
2018-06-26 13:10:00,332.69,332.87,332.56,332.73,13744.0,320.2171,320.3904,320.092,320.2556,13744.0
2018-06-26 13:15:00,332.71,333.34,332.71,333.31,36423.0,320.2364,320.8428,320.2364,320.8139,36423.0
2018-06-26 13:20:00,333.33,333.36,332.99,333.2,26263.0,320.8331,320.862,320.5059,320.708,26263.0
2018-06-26 13:25:00,333.18,333.5,333.15,333.41,19365.0,320.6888,320.9968,320.6599,320.9101,19365.0
2018-06-26 13:30:00,333.41,333.41,332.66,332.73,17327.0,320.9101,320.9101,320.1883,320.2556,17327.0
2018-06-26 13:35:00,332.66,332.75,332.42,332.52,18456.0,320.1883,320.2749,319.9573,320.0535,18456.0
2018-06-26 13:40:00,332.52,332.57,332.01,332.18,22974.0,320.0535,320.1016,319.5626,319.7263,22974.0
2018-06-26 13:45:00,332.14,332.42,332.08,332.42,12101.0,319.6877,319.9573,319.63,319.9573,12101.0
2018-06-26 13:50:00,332.38,332.65,332.36,332.58,18727.0,319.9188,320.1786,319.8995,320.1113,18727.0
2018-06-26 13:55:00,332.51,332.95,332.51,332.78,14994.0,320.0439,320.4674,320.0439,320.3038,14994.0
2018-06-26 14:00:00,332.87,333.09,332.7,333.08,16053.0,320.3904,320.6021,320.2268,320.5925,16053.0
2018-06-26 14:05:00,333.11,333.35,332.35,332.5,34144.0,320.6214,320.8524,319.8899,320.0343,34144.0
2018-06-26 14:10:00,332.55,332.65,332.33,332.6,15948.0,320.0824,320.1786,319.8706,320.1305,15948.0
2018-06-26 14:15:00,332.59,332.6,332.1,332.33,10759.0,320.1209,320.1305,319.6492,319.8706,10759.0
2018-06-26 14:20:00,332.33,332.8,332.28,332.8,7937.0,319.8706,320.323,319.8225,320.323,7937.0
2018-06-26 14:25:00,332.8,333.2,332.75,333.17,17851.0,320.323,320.708,320.2749,320.6791,17851.0
2018-06-26 14:30:00,333.15,333.36,333.02,333.22,13644.0,320.6599,320.862,320.5348,320.7273,13644.0
2018-06-26 14:35:00,333.2,333.26,333.02,333.13,16501.0,320.708,320.7658,320.5348,320.6406,16501.0
2018-06-26 14:40:00,333.19,333.44,333.14,333.28,21897.0,320.6984,320.939,320.6503,320.785,21897.0
2018-06-26 14:45:00,333.33,333.43,332.82,332.91,18819.0,320.8331,320.9294,320.3423,320.4289,18819.0
2018-06-26 14:50:00,332.91,333.13,332.72,332.78,10663.0,320.4289,320.6406,320.246,320.3038,10663.0
2018-06-26 14:55:00,332.73,332.73,331.9,332.17,27986.0,320.2556,320.2556,319.4567,319.7166,27986.0
2018-06-26 15:00:00,332.15,332.53,332.04,332.25,12004.0,319.6974,320.0631,319.5915,319.7936,12004.0
2018-06-26 15:05:00,332.24,332.47,332.13,332.15,10956.0,319.784,320.0054,319.6781,319.6974,10956.0
2018-06-26 15:10:00,332.12,332.2,331.99,331.99,14428.0,319.6685,319.7455,319.5434,319.5434,14428.0
2018-06-26 15:15:00,331.98,331.98,331.71,331.77,17646.0,319.5337,319.5337,319.2739,319.3316,17646.0
2018-06-26 15:20:00,331.75,331.99,331.74,331.95,14886.0,319.3124,319.5434,319.3027,319.5049,14886.0
2018-06-26 15:25:00,331.95,332.05,331.71,331.71,19122.0,319.5049,319.6011,319.2739,319.2739,19122.0
2018-06-26 15:30:00,331.7,332.71,331.7,332.68,33843.0,319.2642,320.2364,319.2642,320.2075,33843.0
2018-06-26 15:35:00,332.64,332.72,332.44,332.61,18699.0,320.169,320.246,319.9765,320.1401,18699.0
2018-06-26 15:40:00,332.61,332.83,332.49,332.74,31022.0,320.1401,320.3519,320.0246,320.2653,31022.0
2018-06-26 15:45:00,332.72,332.73,331.75,331.88,49328.0,320.246,320.2556,319.3124,319.4375,49328.0
2018-06-26 15:50:00,331.81,331.83,331.41,331.69,55063.0,319.3701,319.3894,318.9851,319.2546,55063.0
2018-06-26 15:55:00,331.65,331.69,331.22,331.29,94745.0,319.2161,319.2546,318.8022,318.8696,94745.0
2018-06-27 09:30:00,334.85,337.14,334.31,336.85,152400.0,322.2961,324.5003,321.7764,324.2212,152400.0
2018-06-27 09:35:00,337.15,337.71,334.43,336.28,104401.0,324.5099,325.0489,321.8919,323.6725,104401.0
2018-06-27 09:40:00,336.28,336.85,335.04,336.0,79464.0,323.6725,324.2212,322.479,323.403,79464.0
2018-06-27 09:45:00,336.02,336.8,336.0,336.65,32825.0,323.4223,324.173,323.403,324.0287,32825.0
2018-06-27 09:50:00,336.48,337.08,336.48,336.87,40015.0,323.865,324.4425,323.865,324.2404,40015.0
2018-06-27 09:55:00,336.88,337.1,335.56,335.95,38291.0,324.25,324.4618,322.9795,323.3549,38291.0
2018-06-27 10:00:00,336.24,336.43,335.64,335.83,27607.0,323.634,323.8169,323.0565,323.2394,27607.0
2018-06-27 10:05:00,335.88,337.17,335.82,337.04,43966.0,323.2875,324.5292,323.2298,324.404,43966.0
2018-06-27 10:10:00,337.1,340.15,337.09,339.52,139282.0,324.4618,327.3974,324.4522,326.7911,139282.0
2018-06-27 10:15:00,339.61,340.95,339.55,339.75,109278.0,326.8777,328.1675,326.8199,327.0124,109278.0
2018-06-27 10:20:00,339.85,340.05,339.13,339.4,72795.0,327.1087,327.3012,326.4157,326.6756,72795.0
2018-06-27 10:25:00,339.37,339.47,338.71,338.72,42471.0,326.6467,326.7429,326.0114,326.0211,42471.0
2018-06-27 10:30:00,338.85,340.0,338.77,339.68,42325.0,326.1462,327.2531,326.0692,326.9451,42325.0
2018-06-27 10:35:00,339.75,340.8,339.7,340.69,66688.0,327.0124,328.0231,326.9643,327.9172,66688.0
2018-06-27 10:40:00,340.69,341.42,340.64,341.33,66023.0,327.9172,328.6198,327.8691,328.5332,66023.0
2018-06-27 10:45:00,341.3,341.33,339.78,339.79,47017.0,328.5043,328.5332,327.0413,327.0509,47017.0
2018-06-27 10:50:00,339.9,339.9,339.13,339.17,38728.0,327.1568,327.1568,326.4157,326.4542,38728.0
2018-06-27 10:55:00,339.21,339.81,338.95,339.14,25843.0,326.4927,327.0702,326.2424,326.4253,25843.0
2018-06-27 11:00:00,339.07,340.0,338.9,339.47,37470.0,326.3579,327.2531,326.1943,326.7429,37470.0
2018-06-27 11:05:00,339.38,339.43,337.34,337.43,63317.0,326.6563,326.7044,324.6928,324.7794,63317.0
2018-06-27 11:10:00,337.46,337.86,336.48,336.94,48292.0,324.8083,325.1933,323.865,324.3078,48292.0
2018-06-27 11:15:00,336.85,338.47,336.84,338.46,33598.0,324.2212,325.7804,324.2115,325.7708,33598.0
2018-06-27 11:20:00,338.55,338.56,336.72,336.8,35634.0,325.8574,325.8671,324.096,324.173,35634.0
2018-06-27 11:25:00,336.8,336.98,335.79,335.83,40736.0,324.173,324.3463,323.2009,323.2394,40736.0
2018-06-27 11:30:00,336.0,336.54,335.27,335.76,43890.0,323.403,323.9228,322.7004,323.172,43890.0
2018-06-27 11:35:00,335.8,336.27,335.27,335.5,27144.0,323.2105,323.6629,322.7004,322.9218,27144.0
2018-06-27 11:40:00,335.42,335.5,334.69,335.22,35102.0,322.8448,322.9218,322.1421,322.6523,35102.0
2018-06-27 11:45:00,335.22,335.82,334.98,335.54,21447.0,322.6523,323.2298,322.4213,322.9603,21447.0
2018-06-27 11:50:00,335.45,335.6,335.07,335.41,15661.0,322.8737,323.018,322.5079,322.8352,15661.0
2018-06-27 11:55:00,335.46,335.7,334.89,335.29,25842.0,322.8833,323.1143,322.3346,322.7197,25842.0
2018-06-27 12:00:00,335.21,336.31,335.0,336.31,35816.0,322.6427,323.7014,322.4405,323.7014,35816.0
2018-06-27 12:05:00,336.36,336.43,335.97,336.01,14613.0,323.7495,323.8169,323.3742,323.4127,14613.0
2018-06-27 12:10:00,336.04,336.09,335.38,335.65,20545.0,323.4415,323.4897,322.8063,323.0662,20545.0
2018-06-27 12:15:00,335.68,336.26,335.54,336.16,20855.0,323.095,323.6533,322.9603,323.557,20855.0
2018-06-27 12:20:00,336.2,336.89,336.2,336.63,48540.0,323.5955,324.2597,323.5955,324.0094,48540.0
2018-06-27 12:25:00,336.63,336.66,335.78,335.86,23891.0,324.0094,324.0383,323.1913,323.2683,23891.0
2018-06-27 12:30:00,335.92,336.07,335.5,335.84,17715.0,323.326,323.4704,322.9218,323.249,17715.0
2018-06-27 12:35:00,335.84,335.85,335.14,335.58,16636.0,323.249,323.2587,322.5753,322.9988,16636.0
2018-06-27 12:40:00,335.48,335.54,334.98,335.02,12009.0,322.9025,322.9603,322.4213,322.4598,12009.0
2018-06-27 12:45:00,334.98,335.16,334.44,335.05,42652.0,322.4213,322.5945,321.9015,322.4887,42652.0
2018-06-27 12:50:00,334.98,335.55,334.94,334.99,17444.0,322.4213,322.9699,322.3828,322.4309,17444.0
2018-06-27 12:55:00,335.04,335.26,334.44,334.58,11008.0,322.479,322.6908,321.9015,322.0363,11008.0
2018-06-27 13:00:00,334.53,334.64,334.0,334.35,29454.0,321.9881,322.094,321.478,321.8149,29454.0
2018-06-27 13:05:00,334.36,334.36,332.78,332.83,24343.0,321.8245,321.8245,320.3038,320.3519,24343.0
2018-06-27 13:10:00,332.83,333.3,332.31,332.47,22011.0,320.3519,320.8043,319.8514,320.0054,22011.0
2018-06-27 13:15:00,332.45,332.5,331.63,331.84,52266.0,319.9861,320.0343,319.1969,319.399,52266.0
2018-06-27 13:20:00,331.84,332.9,331.68,332.47,35758.0,319.399,320.4193,319.245,320.0054,35758.0
2018-06-27 13:25:00,332.55,332.8,332.34,332.41,20323.0,320.0824,320.323,319.8803,319.9476,20323.0
2018-06-27 13:30:00,332.43,332.67,332.05,332.63,27552.0,319.9669,320.1979,319.6011,320.1594,27552.0
2018-06-27 13:35:00,332.65,332.86,332.37,332.69,11812.0,320.1786,320.3808,319.9091,320.2171,11812.0
2018-06-27 13:40:00,332.57,333.33,332.57,333.11,18913.0,320.1016,320.8331,320.1016,320.6214,18913.0
2018-06-27 13:45:00,333.06,333.6,332.68,332.73,39339.0,320.5733,321.093,320.2075,320.2556,39339.0
2018-06-27 13:50:00,332.64,332.67,331.9,332.45,36190.0,320.169,320.1979,319.4567,319.9861,36190.0
2018-06-27 13:55:00,332.45,332.96,332.09,332.8,12060.0,319.9861,320.477,319.6396,320.323,12060.0
2018-06-27 14:00:00,332.86,334.01,332.66,333.94,23844.0,320.3808,321.4876,320.1883,321.4203,23844.0
2018-06-27 14:05:00,333.95,333.95,331.67,331.74,27241.0,321.4299,321.4299,319.2354,319.3027,27241.0
2018-06-27 14:10:00,331.94,332.15,331.49,332.05,28867.0,319.4952,319.6974,319.0621,319.6011,28867.0
2018-06-27 14:15:00,332.01,332.43,331.65,332.21,15999.0,319.5626,319.9669,319.2161,319.7551,15999.0
2018-06-27 14:20:00,332.18,332.79,332.0,332.48,28811.0,319.7263,320.3134,319.553,320.015,28811.0
2018-06-27 14:25:00,332.45,332.55,331.76,331.82,21871.0,319.9861,320.0824,319.322,319.3797,21871.0
2018-06-27 14:30:00,331.69,332.15,331.37,331.74,17745.0,319.2546,319.6974,318.9466,319.3027,17745.0
2018-06-27 14:35:00,331.85,333.0,331.85,332.84,25542.0,319.4086,320.5155,319.4086,320.3615,25542.0
2018-06-27 14:40:00,332.75,332.76,331.93,331.93,10708.0,320.2749,320.2845,319.4856,319.4856,10708.0
2018-06-27 14:45:00,332.05,332.58,331.96,332.1,13462.0,319.6011,320.1113,319.5145,319.6492,13462.0
2018-06-27 14:50:00,332.08,332.08,330.9,330.9,28176.0,319.63,319.63,318.4942,318.4942,28176.0
2018-06-27 14:55:00,330.95,331.09,330.55,330.76,24688.0,318.5424,318.6771,318.1574,318.3595,24688.0
2018-06-27 15:00:00,330.55,331.05,330.5,331.04,19660.0,318.1574,318.6386,318.1092,318.629,19660.0
2018-06-27 15:05:00,331.15,331.33,330.57,330.72,18633.0,318.7349,318.9081,318.1766,318.321,18633.0
2018-06-27 15:10:00,330.71,330.83,329.9,330.41,37676.0,318.3114,318.4269,317.5317,318.0226,37676.0
2018-06-27 15:15:00,330.36,330.97,329.9,330.8,19035.0,317.9745,318.5616,317.5317,318.398,19035.0
2018-06-27 15:20:00,330.8,331.37,330.75,331.36,24031.0,318.398,318.9466,318.3499,318.937,24031.0
2018-06-27 15:25:00,331.4,332.57,331.16,332.14,43296.0,318.9755,320.1016,318.7445,319.6877,43296.0
2018-06-27 15:30:00,332.05,332.24,331.82,332.07,25713.0,319.6011,319.784,319.3797,319.6204,25713.0
2018-06-27 15:35:00,331.99,332.08,331.5,331.71,17616.0,319.5434,319.63,319.0717,319.2739,17616.0
2018-06-27 15:40:00,331.86,332.58,331.7,332.28,33082.0,319.4182,320.1113,319.2642,319.8225,33082.0
2018-06-27 15:45:00,332.1,332.21,330.2,330.43,55095.0,319.6492,319.7551,317.8205,318.0419,55095.0
2018-06-27 15:50:00,330.42,330.78,330.0,330.69,78526.0,318.0322,318.3787,317.628,318.2921,78526.0
2018-06-27 15:55:00,330.68,331.26,329.76,330.01,150995.0,318.2825,318.8407,317.397,317.6376,150995.0
2018-06-28 09:30:00,330.0,330.48,327.77,329.85,139103.0,317.628,318.09,315.4816,317.4836,139103.0
2018-06-28 09:35:00,329.78,330.65,329.36,330.46,88210.0,317.4162,318.2536,317.012,318.0707,88210.0
2018-06-28 09:40:00,330.55,330.91,329.56,329.56,52797.0,318.1574,318.5039,317.2045,317.2045,52797.0
2018-06-28 09:45:00,329.74,329.75,327.29,327.56,54162.0,317.3777,317.3874,315.0196,315.2795,54162.0
2018-06-28 09:50:00,327.48,329.75,327.48,329.38,43391.0,315.2025,317.3874,315.2025,317.0312,43391.0
2018-06-28 09:55:00,329.28,329.55,328.53,329.06,26203.0,316.935,317.1949,316.2131,316.7232,26203.0
2018-06-28 10:00:00,328.98,330.33,328.73,329.29,27400.0,316.6462,317.9456,316.4056,316.9446,27400.0
2018-06-28 10:05:00,329.37,330.05,329.11,329.86,22822.0,317.0216,317.6761,316.7713,317.4932,22822.0
2018-06-28 10:10:00,329.78,330.25,329.02,329.55,22610.0,317.4162,317.8686,316.6847,317.1949,22610.0
2018-06-28 10:15:00,329.54,329.76,329.0,329.5,20793.0,317.1852,317.397,316.6655,317.1467,20793.0
2018-06-28 10:20:00,329.42,331.7,329.29,331.58,56375.0,317.0697,319.2642,316.9446,319.1487,56375.0
2018-06-28 10:25:00,331.73,332.57,331.55,331.91,44373.0,319.2931,320.1016,319.1199,319.4664,44373.0
2018-06-28 10:30:00,331.78,331.78,330.53,330.53,25900.0,319.3412,319.3412,318.1381,318.1381,25900.0
2018-06-28 10:35:00,330.49,331.0,329.89,330.89,24503.0,318.0996,318.5905,317.5221,318.4846,24503.0
2018-06-28 10:40:00,330.87,331.8,330.36,331.68,32210.0,318.4654,319.3605,317.9745,319.245,32210.0
2018-06-28 10:45:00,331.76,331.98,331.02,331.07,24291.0,319.322,319.5337,318.6097,318.6579,24291.0
2018-06-28 10:50:00,331.11,332.58,330.6,332.17,56386.0,318.6964,320.1113,318.2055,319.7166,56386.0
2018-06-28 10:55:00,332.13,333.07,332.02,332.87,31813.0,319.6781,320.5829,319.5722,320.3904,31813.0
2018-06-28 11:00:00,332.88,333.17,331.48,331.74,41431.0,320.4,320.6791,319.0525,319.3027,41431.0
2018-06-28 11:05:00,331.72,332.32,331.25,332.26,23811.0,319.2835,319.861,318.8311,319.8033,23811.0
2018-06-28 11:10:00,332.37,332.37,331.31,331.93,29925.0,319.9091,319.9091,318.8889,319.4856,29925.0
2018-06-28 11:15:00,331.91,332.06,331.52,332.06,18611.0,319.4664,319.6107,319.091,319.6107,18611.0
2018-06-28 11:20:00,332.0,332.11,331.41,331.84,15009.0,319.553,319.6589,318.9851,319.399,15009.0
2018-06-28 11:25:00,331.86,332.55,331.71,331.92,45240.0,319.4182,320.0824,319.2739,319.476,45240.0
2018-06-28 11:30:00,331.84,332.41,331.55,331.84,15323.0,319.399,319.9476,319.1199,319.399,15323.0
2018-06-28 11:35:00,331.83,332.29,331.67,332.15,29465.0,319.3894,319.8321,319.2354,319.6974,29465.0
2018-06-28 11:40:00,332.1,332.25,331.76,332.25,17535.0,319.6492,319.7936,319.322,319.7936,17535.0
2018-06-28 11:45:00,332.14,332.18,331.68,331.81,35654.0,319.6877,319.7263,319.245,319.3701,35654.0
2018-06-28 11:50:00,331.8,332.18,331.69,332.08,38736.0,319.3605,319.7263,319.2546,319.63,38736.0
2018-06-28 11:55:00,332.04,332.62,331.81,332.34,26940.0,319.5915,320.1498,319.3701,319.8803,26940.0
2018-06-28 12:00:00,332.54,332.6,331.91,332.1,11350.0,320.0728,320.1305,319.4664,319.6492,11350.0
2018-06-28 12:05:00,332.04,332.11,331.56,331.58,29414.0,319.5915,319.6589,319.1295,319.1487,29414.0
2018-06-28 12:10:00,331.5,331.75,331.38,331.75,13989.0,319.0717,319.3124,318.9562,319.3124,13989.0
2018-06-28 12:15:00,331.77,331.77,331.36,331.55,11962.0,319.3316,319.3316,318.937,319.1199,11962.0
2018-06-28 12:20:00,331.57,331.59,330.87,331.14,19448.0,319.1391,319.1584,318.4654,318.7252,19448.0
2018-06-28 12:25:00,331.1,331.35,330.96,331.35,15244.0,318.6867,318.9274,318.552,318.9274,15244.0
2018-06-28 12:30:00,331.35,331.41,331.05,331.4,7954.0,318.9274,318.9851,318.6386,318.9755,7954.0
2018-06-28 12:35:00,331.28,331.52,331.15,331.47,7268.0,318.86,319.091,318.7349,319.0429,7268.0
2018-06-28 12:40:00,331.5,331.5,331.11,331.44,7040.0,319.0717,319.0717,318.6964,319.014,7040.0
2018-06-28 12:45:00,331.36,331.42,330.94,331.42,12825.0,318.937,318.9947,318.5327,318.9947,12825.0
2018-06-28 12:50:00,331.55,332.08,331.55,331.99,10171.0,319.1199,319.63,319.1199,319.5434,10171.0
2018-06-28 12:55:00,332.0,332.5,331.99,332.31,17327.0,319.553,320.0343,319.5434,319.8514,17327.0
2018-06-28 13:00:00,332.37,332.49,332.04,332.2,24235.0,319.9091,320.0246,319.5915,319.7455,24235.0
2018-06-28 13:05:00,332.02,332.34,331.44,331.44,17356.0,319.5722,319.8803,319.014,319.014,17356.0
2018-06-28 13:10:00,331.51,331.66,331.22,331.4,13931.0,319.0814,319.2257,318.8022,318.9755,13931.0
2018-06-28 13:15:00,331.48,332.1,331.43,331.85,7227.0,319.0525,319.6492,319.0044,319.4086,7227.0
2018-06-28 13:20:00,331.86,332.63,331.77,332.28,13447.0,319.4182,320.1594,319.3316,319.8225,13447.0
2018-06-28 13:25:00,332.27,332.57,332.12,332.44,11045.0,319.8129,320.1016,319.6685,319.9765,11045.0
2018-06-28 13:30:00,332.34,332.58,332.27,332.49,8122.0,319.8803,320.1113,319.8129,320.0246,8122.0
2018-06-28 13:35:00,332.41,332.7,332.12,332.12,5018.0,319.9476,320.2268,319.6685,319.6685,5018.0
2018-06-28 13:40:00,332.06,332.72,331.98,332.21,8442.0,319.6107,320.246,319.5337,319.7551,8442.0
2018-06-28 13:45:00,332.28,332.28,331.81,332.06,6507.0,319.8225,319.8225,319.3701,319.6107,6507.0
2018-06-28 13:50:00,332.07,333.14,332.03,333.1,14946.0,319.6204,320.6503,319.5819,320.6118,14946.0
2018-06-28 13:55:00,333.04,333.6,333.04,333.53,26248.0,320.554,321.093,320.554,321.0256,26248.0
2018-06-28 14:00:00,333.56,333.73,332.77,332.9,15495.0,321.0545,321.2181,320.2941,320.4193,15495.0
2018-06-28 14:05:00,332.95,333.42,332.81,333.04,18291.0,320.4674,320.9198,320.3326,320.554,18291.0
2018-06-28 14:10:00,333.11,333.16,332.82,333.1,18447.0,320.6214,320.6695,320.3423,320.6118,18447.0
2018-06-28 14:15:00,333.04,333.78,333.03,333.64,40486.0,320.554,321.2663,320.5444,321.1315,40486.0
2018-06-28 14:20:00,333.7,334.22,333.6,333.99,37716.0,321.1893,321.6898,321.093,321.4684,37716.0
2018-06-28 14:25:00,334.04,334.4,333.8,334.38,40838.0,321.5165,321.863,321.2855,321.8438,40838.0
2018-06-28 14:30:00,334.43,334.64,334.08,334.17,28629.0,321.8919,322.094,321.555,321.6416,28629.0
2018-06-28 14:35:00,334.29,334.6,334.19,334.2,11753.0,321.7571,322.0555,321.6609,321.6705,11753.0
2018-06-28 14:40:00,334.26,334.63,334.05,334.55,12043.0,321.7283,322.0844,321.5261,322.0074,12043.0
2018-06-28 14:45:00,334.58,335.16,334.52,335.0,24667.0,322.0363,322.5945,321.9785,322.4405,24667.0
2018-06-28 14:50:00,335.04,335.22,334.86,334.97,24936.0,322.479,322.6523,322.3058,322.4117,24936.0
2018-06-28 14:55:00,334.93,335.54,334.88,335.48,35354.0,322.3731,322.9603,322.325,322.9025,35354.0
2018-06-28 15:00:00,335.52,336.32,335.42,335.96,56197.0,322.941,323.711,322.8448,323.3645,56197.0
2018-06-28 15:05:00,335.95,336.78,335.88,336.38,63810.0,323.3549,324.1538,323.2875,323.7688,63810.0
2018-06-28 15:10:00,336.4,337.29,336.33,337.21,61185.0,323.788,324.6447,323.7207,324.5677,61185.0
2018-06-28 15:15:00,337.16,337.54,336.69,336.88,71042.0,324.5195,324.8853,324.0672,324.25,71042.0
2018-06-28 15:20:00,336.81,337.36,336.72,336.72,25484.0,324.1827,324.712,324.096,324.096,25484.0
2018-06-28 15:25:00,336.6,336.86,335.94,336.01,39336.0,323.9805,324.2308,323.3453,323.4127,39336.0
2018-06-28 15:30:00,336.12,336.16,335.24,335.33,32281.0,323.5185,323.557,322.6715,322.7582,32281.0
2018-06-28 15:35:00,335.24,335.55,335.17,335.38,34216.0,322.6715,322.9699,322.6042,322.8063,34216.0
2018-06-28 15:40:00,335.39,335.46,335.17,335.2,27961.0,322.8159,322.8833,322.6042,322.633,27961.0
2018-06-28 15:45:00,335.18,335.65,334.94,335.39,52837.0,322.6138,323.0662,322.3828,322.8159,52837.0
2018-06-28 15:50:00,335.36,335.44,334.4,334.64,48214.0,322.787,322.864,321.863,322.094,48214.0
2018-06-28 15:55:00,334.6,334.85,334.49,334.67,77940.0,322.0555,322.2961,321.9496,322.1229,77940.0
2018-06-29 09:30:00,337.19,339.02,336.55,338.1,142682.0,324.5484,326.3098,323.9324,325.4243,142682.0
2018-06-29 09:35:00,338.22,339.24,337.53,339.24,48586.0,325.5398,326.5216,324.8757,326.5216,48586.0
2018-06-29 09:40:00,339.33,339.88,339.11,339.64,48696.0,326.6082,327.1376,326.3964,326.9066,48696.0
2018-06-29 09:45:00,339.74,339.86,338.85,339.29,47391.0,327.0028,327.1183,326.1462,326.5697,47391.0
2018-06-29 09:50:00,339.34,339.57,338.9,339.31,36978.0,326.6178,326.8392,326.1943,326.5889,36978.0
2018-06-29 09:55:00,339.35,339.35,338.65,338.96,39165.0,326.6274,326.6274,325.9537,326.2521,39165.0
2018-06-29 10:00:00,338.97,340.0,338.86,338.96,47997.0,326.2617,327.2531,326.1558,326.2521,47997.0
2018-06-29 10:05:00,338.94,339.5,338.78,339.19,23758.0,326.2328,326.7718,326.0788,326.4734,23758.0
2018-06-29 10:10:00,339.3,339.62,338.92,339.41,29313.0,326.5793,326.8873,326.2136,326.6852,29313.0
2018-06-29 10:15:00,339.44,339.81,339.33,339.77,18693.0,326.7141,327.0702,326.6082,327.0317,18693.0
2018-06-29 10:20:00,339.75,339.85,338.82,339.29,27554.0,327.0124,327.1087,326.1173,326.5697,27554.0
2018-06-29 10:25:00,339.23,339.24,338.72,338.84,32896.0,326.5119,326.5216,326.0211,326.1366,32896.0
2018-06-29 10:30:00,338.72,339.0,338.18,338.32,33133.0,326.0211,326.2906,325.5013,325.6361,33133.0
2018-06-29 10:35:00,338.41,338.73,338.36,338.67,14099.0,325.7227,326.0307,325.6746,325.9729,14099.0
2018-06-29 10:40:00,338.67,338.85,338.3,338.8,15658.0,325.9729,326.1462,325.6168,326.0981,15658.0
2018-06-29 10:45:00,338.94,339.15,338.57,338.98,25024.0,326.2328,326.4349,325.8767,326.2713,25024.0
2018-06-29 10:50:00,338.81,339.08,338.61,338.94,8086.0,326.1077,326.3676,325.9152,326.2328,8086.0
2018-06-29 10:55:00,338.9,339.3,338.75,338.76,17077.0,326.1943,326.5793,326.0499,326.0596,17077.0
2018-06-29 11:00:00,338.78,338.96,338.46,338.56,15040.0,326.0788,326.2521,325.7708,325.8671,15040.0
2018-06-29 11:05:00,338.6,338.95,338.51,338.79,12309.0,325.9056,326.2424,325.8189,326.0884,12309.0
2018-06-29 11:10:00,338.84,339.31,338.73,338.78,22259.0,326.1366,326.5889,326.0307,326.0788,22259.0
2018-06-29 11:15:00,338.76,339.01,338.55,338.98,7856.0,326.0596,326.3002,325.8574,326.2713,7856.0
2018-06-29 11:20:00,339.15,339.78,339.15,339.62,44191.0,326.4349,327.0413,326.4349,326.8873,44191.0
2018-06-29 11:25:00,339.68,339.93,339.15,339.15,24147.0,326.9451,327.1857,326.4349,326.4349,24147.0
2018-06-29 11:30:00,339.16,339.19,338.27,338.4,26869.0,326.4446,326.4734,325.5879,325.7131,26869.0
2018-06-29 11:35:00,338.46,339.0,338.13,338.15,14940.0,325.7708,326.2906,325.4532,325.4724,14940.0
2018-06-29 11:40:00,338.27,338.39,338.08,338.09,28229.0,325.5879,325.7034,325.4051,325.4147,28229.0
2018-06-29 11:45:00,338.1,338.4,337.88,338.28,22488.0,325.4243,325.7131,325.2126,325.5976,22488.0
2018-06-29 11:50:00,338.27,338.55,338.13,338.24,18723.0,325.5879,325.8574,325.4532,325.5591,18723.0
2018-06-29 11:55:00,338.18,338.2,337.73,337.78,38252.0,325.5013,325.5206,325.0682,325.1163,38252.0
2018-06-29 12:00:00,337.78,338.37,337.74,338.35,13106.0,325.1163,325.6842,325.0778,325.6649,13106.0
2018-06-29 12:05:00,338.32,338.6,338.06,338.41,13725.0,325.6361,325.9056,325.3858,325.7227,13725.0
2018-06-29 12:10:00,338.47,338.73,338.29,338.29,18715.0,325.7804,326.0307,325.6072,325.6072,18715.0
2018-06-29 12:15:00,338.32,338.51,338.02,338.33,11089.0,325.6361,325.8189,325.3473,325.6457,11089.0
2018-06-29 12:20:00,338.33,338.75,338.28,338.57,9000.0,325.6457,326.0499,325.5976,325.8767,9000.0
2018-06-29 12:25:00,338.62,338.7,338.14,338.18,10602.0,325.9248,326.0018,325.4628,325.5013,10602.0
2018-06-29 12:30:00,338.18,338.24,337.71,337.83,9908.0,325.5013,325.5591,325.0489,325.1644,9908.0
2018-06-29 12:35:00,337.83,337.95,337.65,337.91,10696.0,325.1644,325.2799,324.9912,325.2414,10696.0
2018-06-29 12:40:00,337.84,338.63,337.75,338.63,9272.0,325.1741,325.9344,325.0874,325.9344,9272.0
2018-06-29 12:45:00,338.49,338.69,338.33,338.37,14952.0,325.7997,325.9922,325.6457,325.6842,14952.0
2018-06-29 12:50:00,338.37,338.7,338.18,338.25,6997.0,325.6842,326.0018,325.5013,325.5687,6997.0
2018-06-29 12:55:00,338.3,338.46,338.07,338.37,11125.0,325.6168,325.7708,325.3954,325.6842,11125.0
2018-06-29 13:00:00,338.47,339.09,338.35,338.98,21556.0,325.7804,326.3772,325.6649,326.2713,21556.0
2018-06-29 13:05:00,339.05,339.54,338.97,339.1,28481.0,326.3387,326.8103,326.2617,326.3868,28481.0
2018-06-29 13:10:00,339.0,339.38,338.94,339.26,10679.0,326.2906,326.6563,326.2328,326.5408,10679.0
2018-06-29 13:15:00,339.19,339.38,339.01,339.38,9353.0,326.4734,326.6563,326.3002,326.6563,9353.0
2018-06-29 13:20:00,339.3,339.47,339.11,339.3,6521.0,326.5793,326.7429,326.3964,326.5793,6521.0
2018-06-29 13:25:00,339.22,339.26,339.07,339.07,8829.0,326.5023,326.5408,326.3579,326.3579,8829.0
2018-06-29 13:30:00,339.08,339.08,338.69,338.91,13921.0,326.3676,326.3676,325.9922,326.2039,13921.0
2018-06-29 13:35:00,338.97,339.24,338.89,339.0,5842.0,326.2617,326.5216,326.1847,326.2906,5842.0
2018-06-29 13:40:00,339.03,339.55,339.02,339.5,18928.0,326.3194,326.8199,326.3098,326.7718,18928.0
2018-06-29 13:45:00,339.54,339.55,339.36,339.45,10223.0,326.8103,326.8199,326.6371,326.7237,10223.0
2018-06-29 13:50:00,339.41,339.54,339.37,339.42,8092.0,326.6852,326.8103,326.6467,326.6948,8092.0
2018-06-29 13:55:00,339.42,339.43,338.95,339.24,10760.0,326.6948,326.7044,326.2424,326.5216,10760.0
2018-06-29 14:00:00,339.31,339.41,338.72,338.83,21299.0,326.5889,326.6852,326.0211,326.1269,21299.0
2018-06-29 14:05:00,338.81,339.02,338.61,338.89,11956.0,326.1077,326.3098,325.9152,326.1847,11956.0
2018-06-29 14:10:00,338.92,339.05,338.48,338.96,16665.0,326.2136,326.3387,325.7901,326.2521,16665.0
2018-06-29 14:15:00,338.86,339.22,338.68,339.0,17239.0,326.1558,326.5023,325.9826,326.2906,17239.0
2018-06-29 14:20:00,338.9,339.22,338.79,338.96,12614.0,326.1943,326.5023,326.0884,326.2521,12614.0
2018-06-29 14:25:00,339.02,339.02,338.8,338.9,8917.0,326.3098,326.3098,326.0981,326.1943,8917.0
2018-06-29 14:30:00,338.86,339.1,338.79,338.79,16122.0,326.1558,326.3868,326.0884,326.0884,16122.0
2018-06-29 14:35:00,338.82,338.82,338.39,338.52,16793.0,326.1173,326.1173,325.7034,325.8286,16793.0
2018-06-29 14:40:00,338.62,338.75,338.29,338.33,23871.0,325.9248,326.0499,325.6072,325.6457,23871.0
2018-06-29 14:45:00,338.36,338.48,338.03,338.08,10683.0,325.6746,325.7901,325.3569,325.4051,10683.0
2018-06-29 14:50:00,338.02,338.28,337.84,338.2,17315.0,325.3473,325.5976,325.1741,325.5206,17315.0
2018-06-29 14:55:00,338.2,338.29,337.99,338.2,19335.0,325.5206,325.6072,325.3184,325.5206,19335.0
2018-06-29 15:00:00,338.16,338.55,338.0,338.0,29694.0,325.4821,325.8574,325.3281,325.3281,29694.0
2018-06-29 15:05:00,338.06,338.14,337.84,337.84,10374.0,325.3858,325.4628,325.1741,325.1741,10374.0
2018-06-29 15:10:00,337.8,337.8,337.32,337.36,17733.0,325.1356,325.1356,324.6735,324.712,17733.0
2018-06-29 15:15:00,337.33,337.33,336.85,336.96,25047.0,324.6832,324.6832,324.2212,324.327,25047.0
2018-06-29 15:20:00,336.96,337.03,336.7,337.0,19170.0,324.327,324.3944,324.0768,324.3655,19170.0
2018-06-29 15:25:00,336.98,337.9,336.92,337.28,22905.0,324.3463,325.2318,324.2885,324.635,22905.0
2018-06-29 15:30:00,337.26,337.66,337.03,337.28,17614.0,324.6158,325.0008,324.3944,324.635,17614.0
2018-06-29 15:35:00,337.27,337.47,337.01,337.16,13208.0,324.6254,324.8179,324.3752,324.5195,13208.0
2018-06-29 15:40:00,337.21,337.37,336.76,336.98,41508.0,324.5677,324.7217,324.1345,324.3463,41508.0
2018-06-29 15:45:00,337.03,337.14,336.42,336.53,29456.0,324.3944,324.5003,323.8073,323.9132,29456.0
2018-06-29 15:50:00,336.53,337.26,336.3,337.0,44429.0,323.9132,324.6158,323.6918,324.3655,44429.0
2018-06-29 15:55:00,336.99,337.03,335.36,335.58,254917.0,324.3559,324.3944,322.787,322.9988,254917.0
2018-07-02 09:30:00,330.69,331.65,329.32,331.03,153359.0,318.2921,319.2161,316.9735,318.6194,153359.0
2018-07-02 09:35:00,331.03,332.5,330.3,332.34,76134.0,318.6194,320.0343,317.9167,319.8803,76134.0
2018-07-02 09:40:00,332.29,332.7,330.84,331.17,48929.0,319.8321,320.2268,318.4365,318.7541,48929.0
2018-07-02 09:45:00,331.01,332.25,331.01,331.36,30221.0,318.6001,319.7936,318.6001,318.937,30221.0
2018-07-02 09:50:00,331.41,332.02,330.86,331.44,42810.0,318.9851,319.5722,318.4557,319.014,42810.0
2018-07-02 09:55:00,331.44,331.55,330.75,331.47,37984.0,319.014,319.1199,318.3499,319.0429,37984.0
2018-07-02 10:00:00,331.39,331.58,330.91,331.46,40475.0,318.9659,319.1487,318.5039,319.0332,40475.0
2018-07-02 10:05:00,331.5,332.35,331.16,332.17,30076.0,319.0717,319.8899,318.7445,319.7166,30076.0
2018-07-02 10:10:00,332.06,332.26,331.14,331.14,27220.0,319.6107,319.8033,318.7252,318.7252,27220.0
2018-07-02 10:15:00,331.33,332.69,331.28,332.36,20324.0,318.9081,320.2171,318.86,319.8995,20324.0
2018-07-02 10:20:00,332.51,333.0,332.2,332.76,17599.0,320.0439,320.5155,319.7455,320.2845,17599.0
2018-07-02 10:25:00,332.9,333.53,332.29,332.67,24295.0,320.4193,321.0256,319.8321,320.1979,24295.0
2018-07-02 10:30:00,332.9,333.45,332.65,333.45,14142.0,320.4193,320.9486,320.1786,320.9486,14142.0
2018-07-02 10:35:00,333.35,333.69,333.07,333.66,17345.0,320.8524,321.1796,320.5829,321.1508,17345.0
2018-07-02 10:40:00,333.69,334.34,333.45,334.06,22215.0,321.1796,321.8053,320.9486,321.5358,22215.0
2018-07-02 10:45:00,334.09,334.19,333.01,333.45,22809.0,321.5646,321.6609,320.5251,320.9486,22809.0
2018-07-02 10:50:00,333.45,333.78,333.13,333.32,22928.0,320.9486,321.2663,320.6406,320.8235,22928.0
2018-07-02 10:55:00,333.36,333.8,333.14,333.43,20481.0,320.862,321.2855,320.6503,320.9294,20481.0
2018-07-02 11:00:00,333.44,334.2,333.43,333.72,28187.0,320.939,321.6705,320.9294,321.2085,28187.0
2018-07-02 11:05:00,333.83,334.12,333.1,333.26,14945.0,321.3144,321.5935,320.6118,320.7658,14945.0
2018-07-02 11:10:00,333.32,333.35,332.18,332.53,19198.0,320.8235,320.8524,319.7263,320.0631,19198.0
2018-07-02 11:15:00,332.56,332.59,332.15,332.44,14667.0,320.092,320.1209,319.6974,319.9765,14667.0
2018-07-02 11:20:00,332.46,332.9,332.2,332.88,11007.0,319.9958,320.4193,319.7455,320.4,11007.0
2018-07-02 11:25:00,332.84,333.54,332.84,333.25,23503.0,320.3615,321.0353,320.3615,320.7561,23503.0
2018-07-02 11:30:00,333.26,333.32,332.78,332.93,23565.0,320.7658,320.8235,320.3038,320.4481,23565.0
2018-07-02 11:35:00,332.92,333.09,332.27,332.79,14669.0,320.4385,320.6021,319.8129,320.3134,14669.0
2018-07-02 11:40:00,332.71,332.87,332.04,332.14,19177.0,320.2364,320.3904,319.5915,319.6877,19177.0
2018-07-02 11:45:00,332.01,332.54,332.01,332.2,13673.0,319.5626,320.0728,319.5626,319.7455,13673.0
2018-07-02 11:50:00,332.2,332.61,332.1,332.61,19749.0,319.7455,320.1401,319.6492,320.1401,19749.0
2018-07-02 11:55:00,332.62,332.86,332.29,332.29,10922.0,320.1498,320.3808,319.8321,319.8321,10922.0
2018-07-02 12:00:00,332.37,332.59,332.03,332.53,23653.0,319.9091,320.1209,319.5819,320.0631,23653.0
2018-07-02 12:05:00,332.5,332.53,331.84,332.25,13252.0,320.0343,320.0631,319.399,319.7936,13252.0
2018-07-02 12:10:00,332.29,332.59,332.15,332.47,17914.0,319.8321,320.1209,319.6974,320.0054,17914.0
2018-07-02 12:15:00,332.5,332.57,331.94,332.08,27472.0,320.0343,320.1016,319.4952,319.63,27472.0
2018-07-02 12:20:00,332.1,332.58,332.0,332.58,13942.0,319.6492,320.1113,319.553,320.1113,13942.0
2018-07-02 12:25:00,332.58,333.17,332.4,333.01,18141.0,320.1113,320.6791,319.938,320.5251,18141.0
2018-07-02 12:30:00,332.97,333.58,332.91,333.4,31973.0,320.4866,321.0738,320.4289,320.9005,31973.0
2018-07-02 12:35:00,333.47,333.73,333.24,333.56,7253.0,320.9679,321.2181,320.7465,321.0545,7253.0
2018-07-02 12:40:00,333.63,333.74,333.3,333.47,13852.0,321.1219,321.2278,320.8043,320.9679,13852.0
2018-07-02 12:45:00,333.58,334.35,333.56,334.18,13757.0,321.0738,321.8149,321.0545,321.6513,13757.0
2018-07-02 12:50:00,334.04,334.14,333.8,334.0,16621.0,321.5165,321.6128,321.2855,321.478,16621.0
2018-07-02 12:55:00,333.83,334.14,333.55,333.69,12271.0,321.3144,321.6128,321.0449,321.1796,12271.0
2018-07-02 13:00:00,333.64,333.98,333.4,333.65,9766.0,321.1315,321.4588,320.9005,321.1411,9766.0
2018-07-02 13:05:00,333.64,333.67,333.31,333.67,13062.0,321.1315,321.1604,320.8139,321.1604,13062.0
2018-07-02 13:10:00,333.72,333.73,332.87,333.04,20323.0,321.2085,321.2181,320.3904,320.554,20323.0
2018-07-02 13:15:00,332.89,333.31,332.68,333.31,16592.0,320.4096,320.8139,320.2075,320.8139,16592.0
2018-07-02 13:20:00,333.15,333.33,332.67,333.06,12319.0,320.6599,320.8331,320.1979,320.5733,12319.0
2018-07-02 13:25:00,333.14,333.2,332.85,332.85,11824.0,320.6503,320.708,320.3711,320.3711,11824.0
2018-07-02 13:30:00,332.78,333.17,332.72,333.16,7349.0,320.3038,320.6791,320.246,320.6695,7349.0
2018-07-02 13:35:00,333.24,334.03,333.13,333.99,17903.0,320.7465,321.5069,320.6406,321.4684,17903.0
2018-07-02 13:40:00,334.0,334.3,333.97,334.3,9734.0,321.478,321.7668,321.4491,321.7668,9734.0
2018-07-02 13:45:00,334.34,335.07,334.34,334.85,18493.0,321.8053,322.5079,321.8053,322.2961,18493.0
2018-07-02 13:50:00,334.88,335.06,334.62,334.67,11552.0,322.325,322.4983,322.0748,322.1229,11552.0
2018-07-02 13:55:00,334.77,334.88,334.65,334.68,6231.0,322.2191,322.325,322.1036,322.1325,6231.0
2018-07-02 14:00:00,334.69,334.9,334.3,334.56,17754.0,322.1421,322.3443,321.7668,322.017,17754.0
2018-07-02 14:05:00,334.56,334.99,334.43,334.43,16367.0,322.017,322.4309,321.8919,321.8919,16367.0
2018-07-02 14:10:00,334.56,335.01,334.0,334.83,23671.0,322.017,322.4502,321.478,322.2769,23671.0
2018-07-02 14:15:00,334.84,335.99,334.83,335.87,45759.0,322.2865,323.3934,322.2769,323.2779,45759.0
2018-07-02 14:20:00,335.83,335.99,335.15,335.5,25567.0,323.2394,323.3934,322.5849,322.9218,25567.0
2018-07-02 14:25:00,335.44,335.68,335.13,335.67,13574.0,322.864,323.095,322.5657,323.0854,13574.0
2018-07-02 14:30:00,335.64,336.16,335.53,335.56,22743.0,323.0565,323.557,322.9507,322.9795,22743.0
2018-07-02 14:35:00,335.47,335.47,334.94,334.94,14904.0,322.8929,322.8929,322.3828,322.3828,14904.0
2018-07-02 14:40:00,334.88,335.45,334.62,335.4,11536.0,322.325,322.8737,322.0748,322.8255,11536.0
2018-07-02 14:45:00,335.58,335.74,335.18,335.18,10321.0,322.9988,323.1528,322.6138,322.6138,10321.0
2018-07-02 14:50:00,335.17,335.56,335.12,335.15,15820.0,322.6042,322.9795,322.556,322.5849,15820.0
2018-07-02 14:55:00,335.11,335.22,334.54,334.68,30186.0,322.5464,322.6523,321.9978,322.1325,30186.0
2018-07-02 15:00:00,334.84,334.9,334.19,334.28,21836.0,322.2865,322.3443,321.6609,321.7475,21836.0
2018-07-02 15:05:00,334.4,334.87,334.3,334.79,18709.0,321.863,322.3154,321.7668,322.2384,18709.0
2018-07-02 15:10:00,334.87,335.67,334.84,335.0,30514.0,322.3154,323.0854,322.2865,322.4405,30514.0
2018-07-02 15:15:00,334.94,335.25,334.81,335.15,23180.0,322.3828,322.6812,322.2576,322.5849,23180.0
2018-07-02 15:20:00,335.1,335.21,334.86,335.1,21937.0,322.5368,322.6427,322.3058,322.5368,21937.0
2018-07-02 15:25:00,335.1,335.5,334.98,335.34,19749.0,322.5368,322.9218,322.4213,322.7678,19749.0
2018-07-02 15:30:00,335.34,335.37,334.4,334.49,24508.0,322.7678,322.7967,321.863,321.9496,24508.0
2018-07-02 15:35:00,334.48,335.34,334.44,335.23,29518.0,321.94,322.7678,321.9015,322.6619,29518.0
2018-07-02 15:40:00,335.23,335.37,334.79,335.1,23602.0,322.6619,322.7967,322.2384,322.5368,23602.0
2018-07-02 15:45:00,335.13,335.42,334.88,335.41,39935.0,322.5657,322.8448,322.325,322.8352,39935.0
2018-07-02 15:50:00,335.44,335.97,335.44,335.86,56241.0,322.864,323.3742,322.864,323.2683,56241.0
2018-07-02 15:55:00,335.89,336.33,335.73,335.98,106276.0,323.2972,323.7207,323.1432,323.3838,106276.0
2018-07-03 09:30:00,338.18,339.2,337.57,338.33,71283.0,325.5013,326.4831,324.9142,325.6457,71283.0
2018-07-03 09:35:00,338.54,339.0,337.88,338.14,33293.0,325.8478,326.2906,325.2126,325.4628,33293.0
2018-07-03 09:40:00,338.08,339.69,337.98,338.11,45961.0,325.4051,326.9547,325.3088,325.4339,45961.0
2018-07-03 09:45:00,338.29,338.91,338.09,338.71,26329.0,325.6072,326.2039,325.4147,326.0114,26329.0
2018-07-03 09:50:00,338.66,338.66,337.87,338.6,35970.0,325.9633,325.9633,325.2029,325.9056,35970.0
2018-07-03 09:55:00,338.53,338.53,337.54,338.15,39499.0,325.8382,325.8382,324.8853,325.4724,39499.0
2018-07-03 10:00:00,337.91,338.19,337.76,337.98,22758.0,325.2414,325.5109,325.0971,325.3088,22758.0
2018-07-03 10:05:00,337.92,337.92,336.13,336.5,35484.0,325.2511,325.2511,323.5282,323.8843,35484.0
2018-07-03 10:10:00,336.62,337.87,336.53,337.75,26489.0,323.9998,325.2029,323.9132,325.0874,26489.0
2018-07-03 10:15:00,337.75,337.84,337.35,337.5,9525.0,325.0874,325.1741,324.7024,324.8468,9525.0
2018-07-03 10:20:00,337.58,337.67,337.22,337.58,12721.0,324.9238,325.0104,324.5773,324.9238,12721.0
2018-07-03 10:25:00,337.66,338.09,337.54,337.94,19461.0,325.0008,325.4147,324.8853,325.2703,19461.0
2018-07-03 10:30:00,337.88,338.19,337.58,337.9,14205.0,325.2126,325.5109,324.9238,325.2318,14205.0
2018-07-03 10:35:00,337.88,337.88,336.95,336.95,16018.0,325.2126,325.2126,324.3174,324.3174,16018.0
2018-07-03 10:40:00,336.96,336.97,336.08,336.44,28023.0,324.327,324.3367,323.48,323.8265,28023.0
2018-07-03 10:45:00,336.52,336.79,336.06,336.76,24510.0,323.9035,324.1634,323.4608,324.1345,24510.0
2018-07-03 10:50:00,336.66,337.27,336.45,336.64,23010.0,324.0383,324.6254,323.8362,324.019,23010.0
2018-07-03 10:55:00,336.66,337.0,336.36,336.83,13413.0,324.0383,324.3655,323.7495,324.2019,13413.0
2018-07-03 11:00:00,336.78,336.78,336.3,336.58,8170.0,324.1538,324.1538,323.6918,323.9613,8170.0
2018-07-03 11:05:00,336.59,336.92,336.5,336.92,11377.0,323.9709,324.2885,323.8843,324.2885,11377.0
2018-07-03 11:10:00,336.88,337.03,336.66,336.85,9752.0,324.25,324.3944,324.0383,324.2212,9752.0
2018-07-03 11:15:00,336.96,337.08,336.69,336.69,10761.0,324.327,324.4425,324.0672,324.0672,10761.0
2018-07-03 11:20:00,336.79,336.8,336.29,336.57,17703.0,324.1634,324.173,323.6822,323.9517,17703.0
2018-07-03 11:25:00,336.57,337.0,336.44,336.8,13892.0,323.9517,324.3655,323.8265,324.173,13892.0
2018-07-03 11:30:00,336.9,337.17,336.83,337.06,11249.0,324.2693,324.5292,324.2019,324.4233,11249.0
2018-07-03 11:35:00,337.12,337.14,336.68,336.69,12200.0,324.481,324.5003,324.0575,324.0672,12200.0
2018-07-03 11:40:00,336.73,336.74,336.09,336.26,14934.0,324.1057,324.1153,323.4897,323.6533,14934.0
2018-07-03 11:45:00,336.25,336.45,336.12,336.14,8383.0,323.6437,323.8362,323.5185,323.5378,8383.0
2018-07-03 11:50:00,336.14,336.14,334.84,335.08,23464.0,323.5378,323.5378,322.2865,322.5175,23464.0
2018-07-03 11:55:00,335.1,335.73,335.1,335.62,10666.0,322.5368,323.1432,322.5368,323.0373,10666.0
2018-07-03 12:00:00,335.64,336.2,335.57,335.65,19242.0,323.0565,323.5955,322.9892,323.0662,19242.0
2018-07-03 12:05:00,335.66,335.98,335.56,335.94,10350.0,323.0758,323.3838,322.9795,323.3453,10350.0
2018-07-03 12:10:00,335.97,336.1,335.36,335.36,11868.0,323.3742,323.4993,322.787,322.787,11868.0
2018-07-03 12:15:00,335.4,335.79,335.15,335.65,12641.0,322.8255,323.2009,322.5849,323.0662,12641.0
2018-07-03 12:20:00,335.61,335.63,335.39,335.52,10467.0,323.0277,323.0469,322.8159,322.941,10467.0
2018-07-03 12:25:00,335.5,335.53,334.93,335.1,15632.0,322.9218,322.9507,322.3731,322.5368,15632.0
2018-07-03 12:30:00,335.14,335.23,334.58,334.68,18965.0,322.5753,322.6619,322.0363,322.1325,18965.0
2018-07-03 12:35:00,334.63,334.85,333.87,333.91,34004.0,322.0844,322.2961,321.3529,321.3914,34004.0
2018-07-03 12:40:00,333.89,334.03,333.33,333.57,37198.0,321.3721,321.5069,320.8331,321.0641,37198.0
2018-07-03 12:45:00,333.53,333.57,333.06,333.29,36547.0,321.0256,321.0641,320.5733,320.7946,36547.0
2018-07-03 12:50:00,333.23,333.29,332.0,332.76,48283.0,320.7369,320.7946,319.553,320.2845,48283.0
2018-07-03 12:55:00,332.77,333.23,332.27,333.11,69746.0,320.2941,320.7369,319.8129,320.6214,69746.0
2018-07-05 09:30:00,336.15,337.28,333.5,335.04,90785.0,323.5474,324.635,320.9968,322.479,90785.0
2018-07-05 09:35:00,334.89,336.22,334.66,335.25,45718.0,322.3346,323.6148,322.1133,322.6812,45718.0
2018-07-05 09:40:00,335.32,335.89,334.73,335.35,52989.0,322.7485,323.2972,322.1806,322.7774,52989.0
2018-07-05 09:45:00,335.35,335.6,333.84,333.98,43048.0,322.7774,323.018,321.324,321.4588,43048.0
2018-07-05 09:50:00,333.99,334.79,333.12,333.12,44260.0,321.4684,322.2384,320.631,320.631,44260.0
2018-07-05 09:55:00,333.1,334.05,333.03,333.82,20617.0,320.6118,321.5261,320.5444,321.3048,20617.0
2018-07-05 10:00:00,334.06,334.45,333.25,333.4,20533.0,321.5358,321.9111,320.7561,320.9005,20533.0
2018-07-05 10:05:00,333.51,333.7,333.02,333.7,21356.0,321.0064,321.1893,320.5348,321.1893,21356.0
2018-07-05 10:10:00,333.91,333.92,332.57,332.7,21153.0,321.3914,321.401,320.1016,320.2268,21153.0
2018-07-05 10:15:00,332.82,333.34,332.38,332.38,29004.0,320.3423,320.8428,319.9188,319.9188,29004.0
2018-07-05 10:20:00,332.47,332.75,332.01,332.33,45547.0,320.0054,320.2749,319.5626,319.8706,45547.0
2018-07-05 10:25:00,332.34,332.52,331.26,331.9,42656.0,319.8803,320.0535,318.8407,319.4567,42656.0
2018-07-05 10:30:00,331.81,332.11,331.64,332.11,14158.0,319.3701,319.6589,319.2065,319.6589,14158.0
2018-07-05 10:35:00,332.04,332.16,331.3,331.38,22376.0,319.5915,319.707,318.8792,318.9562,22376.0
2018-07-05 10:40:00,331.34,331.67,331.17,331.18,11413.0,318.9177,319.2354,318.7541,318.7637,11413.0
2018-07-05 10:45:00,331.19,331.46,330.57,331.14,43418.0,318.7734,319.0332,318.1766,318.7252,43418.0
2018-07-05 10:50:00,331.07,331.71,330.33,330.5,73524.0,318.6579,319.2739,317.9456,318.1092,73524.0
2018-07-05 10:55:00,330.46,330.55,329.3,329.44,58512.0,318.0707,318.1574,316.9542,317.089,58512.0
2018-07-05 11:00:00,329.27,330.41,329.1,330.36,60775.0,316.9253,318.0226,316.7617,317.9745,60775.0
2018-07-05 11:05:00,330.36,331.36,330.28,331.03,25462.0,317.9745,318.937,317.8975,318.6194,25462.0
2018-07-05 11:10:00,331.09,332.18,330.94,332.03,38638.0,318.6771,319.7263,318.5327,319.5819,38638.0
2018-07-05 11:15:00,332.05,332.43,332.0,332.3,29543.0,319.6011,319.9669,319.553,319.8418,29543.0
2018-07-05 11:20:00,332.35,332.78,332.16,332.52,22719.0,319.8899,320.3038,319.707,320.0535,22719.0
2018-07-05 11:25:00,332.48,333.6,332.48,333.38,32191.0,320.015,321.093,320.015,320.8813,32191.0
2018-07-05 11:30:00,333.41,334.25,333.3,333.89,30783.0,320.9101,321.7186,320.8043,321.3721,30783.0
2018-07-05 11:35:00,333.8,333.99,333.4,333.65,15498.0,321.2855,321.4684,320.9005,321.1411,15498.0
2018-07-05 11:40:00,333.69,334.28,333.64,334.21,17915.0,321.1796,321.7475,321.1315,321.6801,17915.0
2018-07-05 11:45:00,334.19,334.78,334.18,334.34,22007.0,321.6609,322.2288,321.6513,321.8053,22007.0
2018-07-05 11:50:00,334.32,334.56,333.94,334.05,10356.0,321.786,322.017,321.4203,321.5261,10356.0
2018-07-05 11:55:00,334.11,334.11,333.27,333.37,9304.0,321.5839,321.5839,320.7754,320.8716,9304.0
2018-07-05 12:00:00,333.27,334.28,333.0,333.93,24481.0,320.7754,321.7475,320.5155,321.4106,24481.0
2018-07-05 12:05:00,333.96,334.1,332.59,333.4,42332.0,321.4395,321.5743,320.1209,320.9005,42332.0
2018-07-05 12:10:00,333.3,333.3,332.16,332.75,14568.0,320.8043,320.8043,319.707,320.2749,14568.0
2018-07-05 12:15:00,332.66,333.13,332.43,333.01,12409.0,320.1883,320.6406,319.9669,320.5251,12409.0
2018-07-05 12:20:00,333.01,333.17,332.86,333.1,8128.0,320.5251,320.6791,320.3808,320.6118,8128.0
2018-07-05 12:25:00,333.17,333.74,333.17,333.5,17095.0,320.6791,321.2278,320.6791,320.9968,17095.0
2018-07-05 12:30:00,333.41,333.5,333.03,333.42,11862.0,320.9101,320.9968,320.5444,320.9198,11862.0
2018-07-05 12:35:00,333.37,333.5,333.1,333.36,11973.0,320.8716,320.9968,320.6118,320.862,11973.0
2018-07-05 12:40:00,333.18,333.39,333.11,333.16,7901.0,320.6888,320.8909,320.6214,320.6695,7901.0
2018-07-05 12:45:00,333.17,333.46,332.72,332.72,5572.0,320.6791,320.9583,320.246,320.246,5572.0
2018-07-05 12:50:00,332.7,332.9,332.58,332.83,9463.0,320.2268,320.4193,320.1113,320.3519,9463.0
2018-07-05 12:55:00,332.81,333.35,332.65,333.26,15279.0,320.3326,320.8524,320.1786,320.7658,15279.0
2018-07-05 13:00:00,333.34,333.67,333.18,333.62,16902.0,320.8428,321.1604,320.6888,321.1123,16902.0
2018-07-05 13:05:00,333.7,333.84,333.29,333.34,10013.0,321.1893,321.324,320.7946,320.8428,10013.0
2018-07-05 13:10:00,333.25,333.56,333.15,333.56,17892.0,320.7561,321.0545,320.6599,321.0545,17892.0
2018-07-05 13:15:00,333.56,333.92,333.4,333.86,10014.0,321.0545,321.401,320.9005,321.3433,10014.0
2018-07-05 13:20:00,333.82,333.87,333.42,333.62,10296.0,321.3048,321.3529,320.9198,321.1123,10296.0
2018-07-05 13:25:00,333.57,333.58,333.13,333.19,4934.0,321.0641,321.0738,320.6406,320.6984,4934.0
2018-07-05 13:30:00,333.19,333.31,332.61,332.64,8436.0,320.6984,320.8139,320.1401,320.169,8436.0
2018-07-05 13:35:00,332.72,332.94,332.67,332.68,9096.0,320.246,320.4578,320.1979,320.2075,9096.0
2018-07-05 13:40:00,332.68,332.9,332.45,332.9,11730.0,320.2075,320.4193,319.9861,320.4193,11730.0
2018-07-05 13:45:00,332.9,333.33,332.72,333.08,9730.0,320.4193,320.8331,320.246,320.5925,9730.0
2018-07-05 13:50:00,333.07,333.07,332.56,332.66,6608.0,320.5829,320.5829,320.092,320.1883,6608.0
2018-07-05 13:55:00,332.76,333.01,332.76,332.89,4515.0,320.2845,320.5251,320.2845,320.4096,4515.0
2018-07-05 14:00:00,332.91,333.52,332.16,332.22,27868.0,320.4289,321.016,319.707,319.7648,27868.0
2018-07-05 14:05:00,332.12,332.37,331.6,331.77,31470.0,319.6685,319.9091,319.168,319.3316,31470.0
2018-07-05 14:10:00,331.7,332.0,331.32,331.53,23506.0,319.2642,319.553,318.8985,319.1006,23506.0
2018-07-05 14:15:00,331.51,332.43,331.43,332.43,15048.0,319.0814,319.9669,319.0044,319.9669,15048.0
2018-07-05 14:20:00,332.34,332.38,332.05,332.21,12129.0,319.8803,319.9188,319.6011,319.7551,12129.0
2018-07-05 14:25:00,332.33,332.82,332.33,332.77,22844.0,319.8706,320.3423,319.8706,320.2941,22844.0
2018-07-05 14:30:00,332.68,333.11,332.68,333.1,13041.0,320.2075,320.6214,320.2075,320.6118,13041.0
2018-07-05 14:35:00,333.1,333.21,332.68,332.76,12329.0,320.6118,320.7176,320.2075,320.2845,12329.0
2018-07-05 14:40:00,332.78,332.95,332.58,332.81,9859.0,320.3038,320.4674,320.1113,320.3326,9859.0
2018-07-05 14:45:00,332.81,333.12,332.81,333.08,6399.0,320.3326,320.631,320.3326,320.5925,6399.0
2018-07-05 14:50:00,333.12,333.12,332.66,332.81,6774.0,320.631,320.631,320.1883,320.3326,6774.0
2018-07-05 14:55:00,332.9,333.45,332.76,333.31,14887.0,320.4193,320.9486,320.2845,320.8139,14887.0
2018-07-05 15:00:00,333.23,333.86,333.15,333.59,7338.0,320.7369,321.3433,320.6599,321.0834,7338.0
2018-07-05 15:05:00,333.57,333.6,333.07,333.11,6826.0,321.0641,321.093,320.5829,320.6214,6826.0
2018-07-05 15:10:00,333.16,333.25,332.84,333.21,8679.0,320.6695,320.7561,320.3615,320.7176,8679.0
2018-07-05 15:15:00,333.25,333.36,333.16,333.27,6014.0,320.7561,320.862,320.6695,320.7754,6014.0
2018-07-05 15:20:00,333.37,333.4,332.79,332.9,22140.0,320.8716,320.9005,320.3134,320.4193,22140.0
2018-07-05 15:25:00,332.86,332.96,332.65,332.86,19961.0,320.3808,320.477,320.1786,320.3808,19961.0
2018-07-05 15:30:00,332.86,333.3,332.69,333.23,10000.0,320.3808,320.8043,320.2171,320.7369,10000.0
2018-07-05 15:35:00,333.28,333.29,332.94,333.21,10218.0,320.785,320.7946,320.4578,320.7176,10218.0
2018-07-05 15:40:00,333.22,333.38,333.02,333.07,19284.0,320.7273,320.8813,320.5348,320.5829,19284.0
2018-07-05 15:45:00,333.01,333.13,332.84,332.92,23380.0,320.5251,320.6406,320.3615,320.4385,23380.0
2018-07-05 15:50:00,332.84,333.33,332.84,333.24,20004.0,320.3615,320.8331,320.3615,320.7465,20004.0
2018-07-05 15:55:00,333.23,333.28,332.92,333.2,77740.0,320.7369,320.785,320.4385,320.708,77740.0
2018-07-06 09:30:00,332.84,333.25,330.52,331.17,68900.0,320.3615,320.7561,318.1285,318.7541,68900.0
2018-07-06 09:35:00,331.28,332.33,331.2,331.61,46445.0,318.86,319.8706,318.783,319.1776,46445.0
2018-07-06 09:40:00,331.74,332.01,331.56,331.58,12671.0,319.3027,319.5626,319.1295,319.1487,12671.0
2018-07-06 09:45:00,331.5,331.5,330.78,330.84,50017.0,319.0717,319.0717,318.3787,318.4365,50017.0
2018-07-06 09:50:00,330.84,331.09,330.45,331.09,27664.0,318.4365,318.6771,318.0611,318.6771,27664.0
2018-07-06 09:55:00,331.05,332.86,331.03,332.29,56376.0,318.6386,320.3808,318.6194,319.8321,56376.0
2018-07-06 10:00:00,332.38,333.4,332.15,332.5,29095.0,319.9188,320.9005,319.6974,320.0343,29095.0
2018-07-06 10:05:00,332.59,332.7,331.85,332.61,13930.0,320.1209,320.2268,319.4086,320.1401,13930.0
2018-07-06 10:10:00,332.62,332.84,331.96,332.03,21011.0,320.1498,320.3615,319.5145,319.5819,21011.0
2018-07-06 10:15:00,332.07,332.38,331.9,331.9,8114.0,319.6204,319.9188,319.4567,319.4567,8114.0
2018-07-06 10:20:00,331.87,332.01,331.14,331.36,20126.0,319.4279,319.5626,318.7252,318.937,20126.0
2018-07-06 10:25:00,331.62,332.34,331.57,332.29,14689.0,319.1872,319.8803,319.1391,319.8321,14689.0
2018-07-06 10:30:00,332.26,332.37,331.8,331.89,14041.0,319.8033,319.9091,319.3605,319.4471,14041.0
2018-07-06 10:35:00,331.89,332.64,331.7,332.51,18459.0,319.4471,320.169,319.2642,320.0439,18459.0
2018-07-06 10:40:00,332.51,333.75,332.51,333.29,26941.0,320.0439,321.2374,320.0439,320.7946,26941.0
2018-07-06 10:45:00,333.42,333.97,333.25,333.55,30335.0,320.9198,321.4491,320.7561,321.0449,30335.0
2018-07-06 10:50:00,333.76,333.93,333.24,333.67,19506.0,321.247,321.4106,320.7465,321.1604,19506.0
2018-07-06 10:55:00,333.63,333.89,333.2,333.44,13906.0,321.1219,321.3721,320.708,320.939,13906.0
2018-07-06 11:00:00,333.45,333.65,333.22,333.51,13810.0,320.9486,321.1411,320.7273,321.0064,13810.0
2018-07-06 11:05:00,333.6,334.73,333.52,334.73,22039.0,321.093,322.1806,321.016,322.1806,22039.0
2018-07-06 11:10:00,334.72,335.14,334.61,334.87,26944.0,322.171,322.5753,322.0651,322.3154,26944.0
2018-07-06 11:15:00,335.05,335.15,334.74,335.03,20776.0,322.4887,322.5849,322.1903,322.4694,20776.0
2018-07-06 11:20:00,335.01,335.09,334.16,334.36,22702.0,322.4502,322.5272,321.632,321.8245,22702.0
2018-07-06 11:25:00,334.4,334.95,334.34,334.86,15875.0,321.863,322.3924,321.8053,322.3058,15875.0
2018-07-06 11:30:00,334.91,334.95,334.69,334.8,8591.0,322.3539,322.3924,322.1421,322.248,8591.0
2018-07-06 11:35:00,334.82,335.25,334.72,335.05,29198.0,322.2673,322.6812,322.171,322.4887,29198.0
2018-07-06 11:40:00,335.05,335.13,334.43,334.56,22744.0,322.4887,322.5657,321.8919,322.017,22744.0
2018-07-06 11:45:00,334.85,334.99,334.51,334.69,13747.0,322.2961,322.4309,321.9689,322.1421,13747.0
2018-07-06 11:50:00,334.59,334.59,333.74,333.94,15161.0,322.0459,322.0459,321.2278,321.4203,15161.0
2018-07-06 11:55:00,334.01,334.48,333.95,334.48,10726.0,321.4876,321.94,321.4299,321.94,10726.0
2018-07-06 12:00:00,334.49,334.86,334.43,334.71,13706.0,321.9496,322.3058,321.8919,322.1614,13706.0
2018-07-06 12:05:00,334.84,335.05,334.73,334.79,22532.0,322.2865,322.4887,322.1806,322.2384,22532.0
2018-07-06 12:10:00,334.88,335.1,334.69,335.09,15874.0,322.325,322.5368,322.1421,322.5272,15874.0
2018-07-06 12:15:00,335.09,335.54,334.92,335.3,21675.0,322.5272,322.9603,322.3635,322.7293,21675.0
2018-07-06 12:20:00,335.41,335.87,335.26,335.82,16971.0,322.8352,323.2779,322.6908,323.2298,16971.0
2018-07-06 12:25:00,335.9,336.1,335.76,336.0,22960.0,323.3068,323.4993,323.172,323.403,22960.0
2018-07-06 12:30:00,335.9,335.91,335.46,335.54,8396.0,323.3068,323.3164,322.8833,322.9603,8396.0
2018-07-06 12:35:00,335.63,335.88,335.48,335.87,10127.0,323.0469,323.2875,322.9025,323.2779,10127.0
2018-07-06 12:40:00,335.84,335.95,335.47,335.48,18277.0,323.249,323.3549,322.8929,322.9025,18277.0
2018-07-06 12:45:00,335.5,335.63,335.34,335.39,21220.0,322.9218,323.0469,322.7678,322.8159,21220.0
2018-07-06 12:50:00,335.4,335.6,335.28,335.4,9350.0,322.8255,323.018,322.71,322.8255,9350.0
2018-07-06 12:55:00,335.43,335.59,335.39,335.47,11141.0,322.8544,323.0084,322.8159,322.8929,11141.0
2018-07-06 13:00:00,335.48,335.75,335.48,335.75,8174.0,322.9025,323.1624,322.9025,323.1624,8174.0
2018-07-06 13:05:00,335.72,335.92,335.71,335.83,15194.0,323.1335,323.326,323.1239,323.2394,15194.0
2018-07-06 13:10:00,335.8,335.8,335.28,335.3,11547.0,323.2105,323.2105,322.71,322.7293,11547.0
2018-07-06 13:15:00,335.3,335.37,335.2,335.35,7685.0,322.7293,322.7967,322.633,322.7774,7685.0
2018-07-06 13:20:00,335.35,335.45,335.24,335.27,5301.0,322.7774,322.8737,322.6715,322.7004,5301.0
2018-07-06 13:25:00,335.3,335.71,335.3,335.69,12141.0,322.7293,323.1239,322.7293,323.1047,12141.0
2018-07-06 13:30:00,335.68,335.92,335.67,335.79,9426.0,323.095,323.326,323.0854,323.2009,9426.0
2018-07-06 13:35:00,335.76,335.81,335.63,335.75,10085.0,323.172,323.2202,323.0469,323.1624,10085.0
2018-07-06 13:40:00,335.71,335.85,335.42,335.54,6451.0,323.1239,323.2587,322.8448,322.9603,6451.0
2018-07-06 13:45:00,335.51,335.76,335.49,335.76,3250.0,322.9314,323.172,322.9122,323.172,3250.0
2018-07-06 13:50:00,335.74,335.98,335.67,335.92,7417.0,323.1528,323.3838,323.0854,323.326,7417.0
2018-07-06 13:55:00,335.86,335.94,335.75,335.76,8171.0,323.2683,323.3453,323.1624,323.172,8171.0
2018-07-06 14:00:00,335.69,335.76,335.41,335.58,8643.0,323.1047,323.172,322.8352,322.9988,8643.0
2018-07-06 14:05:00,335.58,335.76,335.49,335.5,8465.0,322.9988,323.172,322.9122,322.9218,8465.0
2018-07-06 14:10:00,335.57,335.62,335.45,335.5,5219.0,322.9892,323.0373,322.8737,322.9218,5219.0
2018-07-06 14:15:00,335.53,335.64,335.41,335.51,7849.0,322.9507,323.0565,322.8352,322.9314,7849.0
2018-07-06 14:20:00,335.52,335.64,335.49,335.64,2123.0,322.941,323.0565,322.9122,323.0565,2123.0
2018-07-06 14:25:00,335.63,335.64,335.47,335.52,4051.0,323.0469,323.0565,322.8929,322.941,4051.0
2018-07-06 14:30:00,335.47,335.51,335.34,335.34,8154.0,322.8929,322.9314,322.7678,322.7678,8154.0
2018-07-06 14:35:00,335.36,335.38,334.32,334.46,18474.0,322.787,322.8063,321.786,321.9208,18474.0
2018-07-06 14:40:00,334.41,334.65,334.17,334.65,16899.0,321.8726,322.1036,321.6416,322.1036,16899.0
2018-07-06 14:45:00,334.64,334.93,334.59,334.93,5754.0,322.094,322.3731,322.0459,322.3731,5754.0
2018-07-06 14:50:00,334.91,334.96,334.83,334.96,6901.0,322.3539,322.402,322.2769,322.402,6901.0
2018-07-06 14:55:00,335.0,335.19,334.91,334.94,12118.0,322.4405,322.6234,322.3539,322.3828,12118.0
2018-07-06 15:00:00,334.93,334.95,334.72,334.81,10736.0,322.3731,322.3924,322.171,322.2576,10736.0
2018-07-06 15:05:00,334.86,334.88,334.5,334.66,8890.0,322.3058,322.325,321.9593,322.1133,8890.0
2018-07-06 15:10:00,334.67,334.96,334.59,334.89,14706.0,322.1229,322.402,322.0459,322.3346,14706.0
2018-07-06 15:15:00,334.83,335.02,334.76,335.02,13038.0,322.2769,322.4598,322.2095,322.4598,13038.0
2018-07-06 15:20:00,335.03,335.05,334.76,334.77,12993.0,322.4694,322.4887,322.2095,322.2191,12993.0
2018-07-06 15:25:00,334.83,335.15,334.82,334.94,10766.0,322.2769,322.5849,322.2673,322.3828,10766.0
2018-07-06 15:30:00,334.93,334.97,334.68,334.68,13751.0,322.3731,322.4117,322.1325,322.1325,13751.0
2018-07-06 15:35:00,334.63,334.69,334.35,334.69,18497.0,322.0844,322.1421,321.8149,322.1421,18497.0
2018-07-06 15:40:00,334.67,334.71,334.01,334.01,20278.0,322.1229,322.1614,321.4876,321.4876,20278.0
2018-07-06 15:45:00,334.01,334.36,333.87,333.9,45910.0,321.4876,321.8245,321.3529,321.3818,45910.0
2018-07-06 15:50:00,333.88,334.5,333.81,334.4,37283.0,321.3625,321.9593,321.2951,321.863,37283.0
2018-07-06 15:55:00,334.41,335.0,334.25,334.57,89894.0,321.8726,322.4405,321.7186,322.0266,89894.0
2018-07-09 09:30:00,337.5,337.59,336.51,337.32,71652.0,324.8468,324.9334,323.8939,324.6735,71652.0
2018-07-09 09:35:00,337.29,338.12,336.71,337.88,44839.0,324.6447,325.4436,324.0864,325.2126,44839.0
2018-07-09 09:40:00,337.92,338.7,337.85,338.67,53373.0,325.2511,326.0018,325.1837,325.9729,53373.0
2018-07-09 09:45:00,338.51,338.88,337.74,338.88,65277.0,325.8189,326.1751,325.0778,326.1751,65277.0
2018-07-09 09:50:00,338.86,338.89,338.23,338.39,37389.0,326.1558,326.1847,325.5494,325.7034,37389.0
2018-07-09 09:55:00,338.37,339.35,338.22,339.17,49985.0,325.6842,326.6274,325.5398,326.4542,49985.0
2018-07-09 10:00:00,339.28,339.38,339.05,339.13,30229.0,326.5601,326.6563,326.3387,326.4157,30229.0
2018-07-09 10:05:00,339.21,339.5,339.07,339.23,37639.0,326.4927,326.7718,326.3579,326.5119,37639.0
2018-07-09 10:10:00,339.12,339.93,339.12,339.69,31472.0,326.4061,327.1857,326.4061,326.9547,31472.0
2018-07-09 10:15:00,339.7,340.41,339.58,340.19,60236.0,326.9643,327.6477,326.8488,327.4359,60236.0
2018-07-09 10:20:00,340.1,340.72,339.73,340.42,45827.0,327.3493,327.9461,326.9932,327.6573,45827.0
2018-07-09 10:25:00,340.22,340.81,339.84,339.94,39716.0,327.4648,328.0327,327.0991,327.1953,39716.0
2018-07-09 10:30:00,339.86,340.4,339.71,340.34,28306.0,327.1183,327.6381,326.9739,327.5803,28306.0
2018-07-09 10:35:00,340.21,341.28,340.21,340.93,73722.0,327.4552,328.4851,327.4552,328.1482,73722.0
2018-07-09 10:40:00,341.02,341.3,340.88,341.0,45118.0,328.2348,328.5043,328.1001,328.2156,45118.0
2018-07-09 10:45:00,341.0,341.73,341.0,341.36,41187.0,328.2156,328.9182,328.2156,328.5621,41187.0
2018-07-09 10:50:00,341.3,341.65,340.89,341.27,24484.0,328.5043,328.8412,328.1097,328.4755,24484.0
2018-07-09 10:55:00,341.14,341.4,340.95,341.39,30191.0,328.3503,328.6006,328.1675,328.591,30191.0
2018-07-09 11:00:00,341.31,341.73,341.22,341.64,22570.0,328.514,328.9182,328.4273,328.8316,22570.0
2018-07-09 11:05:00,341.63,341.66,340.41,340.51,20596.0,328.822,328.8508,327.6477,327.744,20596.0
2018-07-09 11:10:00,340.57,340.94,340.51,340.64,34280.0,327.8017,328.1578,327.744,327.8691,34280.0
2018-07-09 11:15:00,340.71,341.37,340.65,340.71,21551.0,327.9365,328.5717,327.8787,327.9365,21551.0
2018-07-09 11:20:00,340.72,340.92,340.53,340.61,13847.0,327.9461,328.1386,327.7632,327.8402,13847.0
2018-07-09 11:25:00,340.68,341.23,340.67,340.97,11817.0,327.9076,328.437,327.898,328.1867,11817.0
2018-07-09 11:30:00,340.8,340.8,339.54,339.96,33622.0,328.0231,328.0231,326.8103,327.2146,33622.0
2018-07-09 11:35:00,340.01,340.49,340.0,340.34,10797.0,327.2627,327.7247,327.2531,327.5803,10797.0
2018-07-09 11:40:00,340.27,340.33,339.78,340.15,19133.0,327.5129,327.5707,327.0413,327.3974,19133.0
2018-07-09 11:45:00,340.08,340.58,340.08,340.12,15577.0,327.3301,327.8113,327.3301,327.3686,15577.0
2018-07-09 11:50:00,340.11,340.12,339.4,339.68,18127.0,327.3589,327.3686,326.6756,326.9451,18127.0
2018-07-09 11:55:00,339.72,340.29,339.58,340.19,22069.0,326.9836,327.5322,326.8488,327.4359,22069.0
2018-07-09 12:00:00,340.14,340.65,339.98,340.47,16633.0,327.3878,327.8787,327.2338,327.7054,16633.0
2018-07-09 12:05:00,340.41,340.61,340.21,340.58,8886.0,327.6477,327.8402,327.4552,327.8113,8886.0
2018-07-09 12:10:00,340.59,341.05,340.51,340.9,20031.0,327.821,328.2637,327.744,328.1193,20031.0
2018-07-09 12:15:00,340.91,341.2,340.8,341.2,13785.0,328.129,328.4081,328.0231,328.4081,13785.0
2018-07-09 12:20:00,341.16,341.25,340.52,340.71,21334.0,328.3696,328.4562,327.7536,327.9365,21334.0
2018-07-09 12:25:00,340.75,341.02,340.69,341.0,7585.0,327.975,328.2348,327.9172,328.2156,7585.0
2018-07-09 12:30:00,340.95,341.1,340.57,340.96,10603.0,328.1675,328.3118,327.8017,328.1771,10603.0
2018-07-09 12:35:00,341.03,341.08,340.77,341.01,8305.0,328.2445,328.2926,327.9942,328.2252,8305.0
2018-07-09 12:40:00,341.01,341.08,340.66,340.8,25629.0,328.2252,328.2926,327.8883,328.0231,25629.0
2018-07-09 12:45:00,340.8,340.91,340.45,340.48,18272.0,328.0231,328.129,327.6862,327.7151,18272.0
2018-07-09 12:50:00,340.47,340.68,340.38,340.65,7833.0,327.7054,327.9076,327.6188,327.8787,7833.0
2018-07-09 12:55:00,340.62,340.63,340.39,340.39,11360.0,327.8498,327.8595,327.6284,327.6284,11360.0
2018-07-09 13:00:00,340.41,340.81,340.11,340.64,13182.0,327.6477,328.0327,327.3589,327.8691,13182.0
2018-07-09 13:05:00,340.7,340.7,340.08,340.15,9344.0,327.9268,327.9268,327.3301,327.3974,9344.0
2018-07-09 13:10:00,340.17,340.21,339.82,339.98,15165.0,327.4167,327.4552,327.0798,327.2338,15165.0
2018-07-09 13:15:00,340.07,340.25,340.0,340.22,7611.0,327.3204,327.4937,327.2531,327.4648,7611.0
2018-07-09 13:20:00,340.21,340.81,340.15,340.8,15465.0,327.4552,328.0327,327.3974,328.0231,15465.0
2018-07-09 13:25:00,340.77,340.82,340.47,340.48,9317.0,327.9942,328.0423,327.7054,327.7151,9317.0
2018-07-09 13:30:00,340.43,341.25,340.42,341.25,17072.0,327.6669,328.4562,327.6573,328.4562,17072.0
2018-07-09 13:35:00,341.32,341.36,341.01,341.01,13517.0,328.5236,328.5621,328.2252,328.2252,13517.0
2018-07-09 13:40:00,340.93,341.17,340.9,341.05,8563.0,328.1482,328.3792,328.1193,328.2637,8563.0
2018-07-09 13:45:00,341.1,341.65,341.1,341.62,12523.0,328.3118,328.8412,328.3118,328.8123,12523.0
2018-07-09 13:50:00,341.59,341.87,341.55,341.72,16296.0,328.7835,329.053,328.745,328.9086,16296.0
2018-07-09 13:55:00,341.76,341.83,341.63,341.75,10133.0,328.9471,329.0145,328.822,328.9375,10133.0
2018-07-09 14:00:00,341.78,342.03,341.7,341.8,35341.0,328.9663,329.207,328.8893,328.9856,35341.0
2018-07-09 14:05:00,341.8,341.93,341.66,341.74,12539.0,328.9856,329.1107,328.8508,328.9278,12539.0
2018-07-09 14:10:00,341.73,341.86,341.64,341.85,8615.0,328.9182,329.0433,328.8316,329.0337,8615.0
2018-07-09 14:15:00,341.87,341.97,341.72,341.86,15912.0,329.053,329.1492,328.9086,329.0433,15912.0
2018-07-09 14:20:00,341.93,341.97,341.75,341.76,15026.0,329.1107,329.1492,328.9375,328.9471,15026.0
2018-07-09 14:25:00,341.8,341.95,341.56,341.56,11928.0,328.9856,329.13,328.7546,328.7546,11928.0
2018-07-09 14:30:00,341.54,341.8,341.34,341.79,23703.0,328.7353,328.9856,328.5428,328.976,23703.0
2018-07-09 14:35:00,341.77,342.04,341.77,342.04,28768.0,328.9567,329.2166,328.9567,329.2166,28768.0
2018-07-09 14:40:00,342.01,342.41,341.96,342.22,24424.0,329.1877,329.5727,329.1396,329.3898,24424.0
2018-07-09 14:45:00,342.15,342.46,342.15,342.45,25488.0,329.3225,329.6208,329.3225,329.6112,25488.0
2018-07-09 14:50:00,342.41,342.85,342.4,342.85,30178.0,329.5727,329.9962,329.5631,329.9962,30178.0
2018-07-09 14:55:00,342.85,343.04,342.67,342.88,34143.0,329.9962,330.1791,329.823,330.0251,34143.0
2018-07-09 15:00:00,342.89,342.91,342.26,342.75,31999.0,330.0347,330.054,329.4283,329.9,31999.0
2018-07-09 15:05:00,342.75,342.79,342.55,342.58,20448.0,329.9,329.9385,329.7075,329.7363,20448.0
2018-07-09 15:10:00,342.57,342.74,342.55,342.6,21863.0,329.7267,329.8903,329.7075,329.7556,21863.0
2018-07-09 15:15:00,342.61,342.63,342.06,342.52,32160.0,329.7652,329.7845,329.2358,329.6786,32160.0
2018-07-09 15:20:00,342.47,342.55,342.37,342.5,16916.0,329.6305,329.7075,329.5342,329.6593,16916.0
2018-07-09 15:25:00,342.53,342.78,342.52,342.62,19763.0,329.6882,329.9288,329.6786,329.7748,19763.0
2018-07-09 15:30:00,342.63,342.67,342.41,342.64,24070.0,329.7845,329.823,329.5727,329.7941,24070.0
2018-07-09 15:35:00,342.63,342.95,342.55,342.95,28696.0,329.7845,330.0925,329.7075,330.0925,28696.0
2018-07-09 15:40:00,342.87,342.99,342.71,342.91,47081.0,330.0155,330.131,329.8615,330.054,47081.0
2018-07-09 15:45:00,342.91,342.95,342.73,342.75,35976.0,330.054,330.0925,329.8807,329.9,35976.0
2018-07-09 15:50:00,342.75,342.8,342.18,342.22,69983.0,329.9,329.9481,329.3513,329.3898,69983.0
2018-07-09 15:55:00,342.2,342.28,341.74,341.96,144137.0,329.3706,329.4476,328.9278,329.1396,144137.0
2018-07-10 09:30:00,342.78,346.31,342.78,346.06,157904.0,329.9288,333.3265,329.9288,333.0859,157904.0
2018-07-10 09:35:00,346.08,346.79,345.64,346.77,75514.0,333.1051,333.7885,332.6816,333.7693,75514.0
2018-07-10 09:40:00,346.78,346.93,345.42,346.0,70377.0,333.7789,333.9233,332.4699,333.0281,70377.0
2018-07-10 09:45:00,346.0,346.12,344.54,344.6,71101.0,333.0281,333.1436,331.6229,331.6806,71101.0
2018-07-10 09:50:00,344.75,345.72,344.63,345.52,52526.0,331.825,332.7586,331.7095,332.5661,52526.0
2018-07-10 09:55:00,345.36,347.04,345.07,347.04,47664.0,332.4121,334.0291,332.133,334.0291,47664.0
2018-07-10 10:00:00,346.93,347.2,345.76,346.09,39942.0,333.9233,334.1831,332.7971,333.1148,39942.0
2018-07-10 10:05:00,346.14,346.71,345.89,346.02,19345.0,333.1629,333.7115,332.9222,333.0474,19345.0
2018-07-10 10:10:00,346.05,346.38,345.92,346.29,19732.0,333.0763,333.3939,332.9511,333.3073,19732.0
2018-07-10 10:15:00,346.29,347.05,346.24,346.58,29668.0,333.3073,334.0388,333.2591,333.5864,29668.0
2018-07-10 10:20:00,346.61,347.0,346.54,346.7,32051.0,333.6153,333.9906,333.5479,333.7019,32051.0
2018-07-10 10:25:00,346.74,347.2,346.25,346.25,24556.0,333.7404,334.1831,333.2688,333.2688,24556.0
2018-07-10 10:30:00,346.35,347.29,346.34,347.09,35119.0,333.365,334.2698,333.3554,334.0773,35119.0
2018-07-10 10:35:00,347.01,347.96,346.9,347.8,60051.0,334.0003,334.9146,333.8944,334.7606,60051.0
2018-07-10 10:40:00,347.82,347.9,346.62,347.15,27575.0,334.7799,334.8569,333.6249,334.135,27575.0
2018-07-10 10:45:00,347.15,347.55,347.02,347.22,21434.0,334.135,334.52,334.0099,334.2024,21434.0
2018-07-10 10:50:00,347.32,347.45,347.03,347.45,19490.0,334.2986,334.4238,334.0195,334.4238,19490.0
2018-07-10 10:55:00,347.46,347.79,346.77,346.77,44546.0,334.4334,334.751,333.7693,333.7693,44546.0
2018-07-10 11:00:00,346.94,347.49,346.56,347.47,39161.0,333.9329,334.4623,333.5671,334.443,39161.0
2018-07-10 11:05:00,347.5,347.8,347.28,347.51,21467.0,334.4719,334.7606,334.2601,334.4815,21467.0
2018-07-10 11:10:00,347.52,347.52,346.65,346.66,29463.0,334.4911,334.4911,333.6538,333.6634,29463.0
2018-07-10 11:15:00,346.66,346.78,346.33,346.41,33412.0,333.6634,333.7789,333.3458,333.4228,33412.0
2018-07-10 11:20:00,346.41,346.46,345.3,345.39,48712.0,333.4228,333.4709,332.3544,332.441,48712.0
2018-07-10 11:25:00,345.38,345.84,345.28,345.74,33041.0,332.4314,332.8741,332.3351,332.7779,33041.0
2018-07-10 11:30:00,345.79,346.33,345.6,346.33,33200.0,332.826,333.3458,332.6431,333.3458,33200.0
2018-07-10 11:35:00,346.37,346.95,346.37,346.65,31503.0,333.3843,333.9425,333.3843,333.6538,31503.0
2018-07-10 11:40:00,346.61,346.75,346.22,346.69,22545.0,333.6153,333.75,333.2399,333.6923,22545.0
2018-07-10 11:45:00,346.7,346.83,346.41,346.67,22141.0,333.7019,333.827,333.4228,333.673,22141.0
2018-07-10 11:50:00,346.61,346.81,346.49,346.78,20689.0,333.6153,333.8078,333.4998,333.7789,20689.0
2018-07-10 11:55:00,346.77,347.28,346.69,347.28,29221.0,333.7693,334.2601,333.6923,334.2601,29221.0
2018-07-10 12:00:00,347.13,347.26,346.6,346.68,24281.0,334.1158,334.2409,333.6056,333.6826,24281.0
2018-07-10 12:05:00,346.68,346.92,346.54,346.71,24466.0,333.6826,333.9136,333.5479,333.7115,24466.0
2018-07-10 12:10:00,346.72,347.25,346.72,347.2,14350.0,333.7211,334.2313,333.7211,334.1831,14350.0
2018-07-10 12:15:00,347.21,347.26,347.0,347.21,22964.0,334.1928,334.2409,333.9906,334.1928,22964.0
2018-07-10 12:20:00,347.2,347.45,346.9,346.96,33173.0,334.1831,334.4238,333.8944,333.9521,33173.0
2018-07-10 12:25:00,346.96,347.59,346.81,347.44,23736.0,333.9521,334.5585,333.8078,334.4141,23736.0
2018-07-10 12:30:00,347.5,347.9,347.49,347.7,16139.0,334.4719,334.8569,334.4623,334.6644,16139.0
2018-07-10 12:35:00,347.72,348.0,347.7,347.99,14067.0,334.6836,334.9531,334.6644,334.9435,14067.0
2018-07-10 12:40:00,347.94,347.98,347.12,347.25,25318.0,334.8954,334.9339,334.1061,334.2313,25318.0
2018-07-10 12:45:00,347.24,347.47,347.06,347.29,19317.0,334.2216,334.443,334.0484,334.2698,19317.0
2018-07-10 12:50:00,347.33,347.55,347.31,347.54,15605.0,334.3083,334.52,334.289,334.5104,15605.0
2018-07-10 12:55:00,347.5,347.58,347.35,347.51,17374.0,334.4719,334.5489,334.3275,334.4815,17374.0
2018-07-10 13:00:00,347.51,348.0,347.51,347.75,36461.0,334.4815,334.9531,334.4815,334.7125,36461.0
2018-07-10 13:05:00,347.83,347.92,347.44,347.49,20865.0,334.7895,334.8761,334.4141,334.4623,20865.0
2018-07-10 13:10:00,347.49,347.5,347.12,347.47,19818.0,334.4623,334.4719,334.1061,334.443,19818.0
2018-07-10 13:15:00,347.48,347.67,347.08,347.34,19749.0,334.4526,334.6355,334.0676,334.3179,19749.0
2018-07-10 13:20:00,347.3,347.64,347.3,347.32,21994.0,334.2794,334.6066,334.2794,334.2986,21994.0
2018-07-10 13:25:00,347.32,347.89,347.32,347.74,22030.0,334.2986,334.8473,334.2986,334.7029,22030.0
2018-07-10 13:30:00,347.73,347.76,347.41,347.48,13201.0,334.6933,334.7221,334.3853,334.4526,13201.0
2018-07-10 13:35:00,347.43,347.47,346.89,346.9,18547.0,334.4045,334.443,333.8848,333.8944,18547.0
2018-07-10 13:40:00,346.86,347.04,346.8,347.03,19358.0,333.8559,334.0291,333.7981,334.0195,19358.0
2018-07-10 13:45:00,347.04,347.17,346.48,346.56,26391.0,334.0291,334.1543,333.4901,333.5671,26391.0
2018-07-10 13:50:00,346.5,346.64,346.3,346.61,20245.0,333.5094,333.6441,333.3169,333.6153,20245.0
2018-07-10 13:55:00,346.65,347.27,346.63,347.06,16199.0,333.6538,334.2505,333.6345,334.0484,16199.0
2018-07-10 14:00:00,346.96,347.37,346.85,347.37,16974.0,333.9521,334.3468,333.8463,334.3468,16974.0
2018-07-10 14:05:00,347.3,347.36,347.05,347.24,22326.0,334.2794,334.3371,334.0388,334.2216,22326.0
2018-07-10 14:10:00,347.26,347.55,347.19,347.19,17682.0,334.2409,334.52,334.1735,334.1735,17682.0
2018-07-10 14:15:00,347.16,347.19,346.96,347.12,14196.0,334.1446,334.1735,333.9521,334.1061,14196.0
2018-07-10 14:20:00,347.1,347.22,346.86,346.87,10402.0,334.0869,334.2024,333.8559,333.8655,10402.0
2018-07-10 14:25:00,346.92,347.26,346.73,347.03,20724.0,333.9136,334.2409,333.7308,334.0195,20724.0
2018-07-10 14:30:00,347.11,347.5,347.07,347.35,13651.0,334.0965,334.4719,334.058,334.3275,13651.0
2018-07-10 14:35:00,347.36,347.42,347.19,347.42,9043.0,334.3371,334.3949,334.1735,334.3949,9043.0
2018-07-10 14:40:00,347.42,347.46,346.87,346.93,11696.0,334.3949,334.4334,333.8655,333.9233,11696.0
2018-07-10 14:45:00,346.85,347.27,346.82,347.13,14378.0,333.8463,334.2505,333.8174,334.1158,14378.0
2018-07-10 14:50:00,347.14,347.17,346.83,346.97,11898.0,334.1254,334.1543,333.827,333.9618,11898.0
2018-07-10 14:55:00,346.93,347.36,346.88,347.27,11581.0,333.9233,334.3371,333.8751,334.2505,11581.0
2018-07-10 15:00:00,347.24,347.38,347.0,347.32,15065.0,334.2216,334.3564,333.9906,334.2986,15065.0
2018-07-10 15:05:00,347.28,347.58,347.28,347.57,17462.0,334.2601,334.5489,334.2601,334.5393,17462.0
2018-07-10 15:10:00,347.57,347.79,347.43,347.46,42650.0,334.5393,334.751,334.4045,334.4334,42650.0
2018-07-10 15:15:00,347.43,347.55,347.36,347.46,21091.0,334.4045,334.52,334.3371,334.4334,21091.0
2018-07-10 15:20:00,347.4,347.57,347.36,347.42,17040.0,334.3756,334.5393,334.3371,334.3949,17040.0
2018-07-10 15:25:00,347.38,347.42,347.14,347.29,37935.0,334.3564,334.3949,334.1254,334.2698,37935.0
2018-07-10 15:30:00,347.3,347.34,347.05,347.23,24965.0,334.2794,334.3179,334.0388,334.212,24965.0
2018-07-10 15:35:00,347.23,347.6,347.01,347.52,37499.0,334.212,334.5681,334.0003,334.4911,37499.0
2018-07-10 15:40:00,347.55,347.8,347.35,347.8,44007.0,334.52,334.7606,334.3275,334.7606,44007.0
2018-07-10 15:45:00,347.75,347.75,346.8,346.91,54159.0,334.7125,334.7125,333.7981,333.904,54159.0
2018-07-10 15:50:00,346.95,347.16,346.81,346.81,53002.0,333.9425,334.1446,333.8078,333.8078,53002.0
2018-07-10 15:55:00,346.86,347.2,346.86,347.16,127769.0,333.8559,334.1831,333.8559,334.1446,127769.0
2018-07-11 09:30:00,341.73,342.91,340.81,341.66,128415.0,328.9182,330.054,328.0327,328.8508,128415.0
2018-07-11 09:35:00,341.67,344.39,341.43,343.76,80428.0,328.8605,331.4785,328.6295,330.8721,80428.0
2018-07-11 09:40:00,343.81,343.98,343.0,343.06,42068.0,330.9202,331.0839,330.1406,330.1983,42068.0
2018-07-11 09:45:00,343.4,343.4,342.31,342.96,34890.0,330.5256,330.5256,329.4765,330.1021,34890.0
2018-07-11 09:50:00,342.84,343.01,342.25,342.77,17700.0,329.9866,330.1502,329.4187,329.9192,17700.0
2018-07-11 09:55:00,342.75,342.94,342.24,342.84,24473.0,329.9,330.0828,329.4091,329.9866,24473.0
2018-07-11 10:00:00,342.74,343.25,342.44,343.13,32144.0,329.8903,330.3812,329.6016,330.2657,32144.0
2018-07-11 10:05:00,342.7,343.05,342.7,342.83,6600.0,329.8518,330.1887,329.8518,329.977,6600.0
2018-07-11 10:10:00,342.76,342.77,342.24,342.37,37502.0,329.9096,329.9192,329.4091,329.5342,37502.0
2018-07-11 10:15:00,342.31,342.64,342.11,342.55,29767.0,329.4765,329.7941,329.284,329.7075,29767.0
2018-07-11 10:20:00,342.57,342.88,342.38,342.66,37094.0,329.7267,330.0251,329.5438,329.8133,37094.0
2018-07-11 10:25:00,342.57,342.96,342.45,342.96,35608.0,329.7267,330.1021,329.6112,330.1021,35608.0
2018-07-11 10:30:00,343.02,343.59,342.95,343.2,32475.0,330.1598,330.7085,330.0925,330.3331,32475.0
2018-07-11 10:35:00,343.2,343.24,342.8,342.82,20845.0,330.3331,330.3716,329.9481,329.9673,20845.0
2018-07-11 10:40:00,342.86,343.24,342.73,343.01,16878.0,330.0058,330.3716,329.8807,330.1502,16878.0
2018-07-11 10:45:00,342.95,342.98,341.9,342.26,52389.0,330.0925,330.1213,329.0818,329.4283,52389.0
2018-07-11 10:50:00,342.3,342.94,342.29,342.71,13596.0,329.4668,330.0828,329.4572,329.8615,13596.0
2018-07-11 10:55:00,342.71,343.02,342.61,342.76,33359.0,329.8615,330.1598,329.7652,329.9096,33359.0
2018-07-11 11:00:00,342.77,343.38,342.68,342.85,18290.0,329.9192,330.5064,329.8326,329.9962,18290.0
2018-07-11 11:05:00,342.91,343.19,342.25,342.34,23223.0,330.054,330.3235,329.4187,329.5053,23223.0
2018-07-11 11:10:00,342.35,342.38,341.88,341.97,27093.0,329.515,329.5438,329.0626,329.1492,27093.0
2018-07-11 11:15:00,341.95,342.2,341.62,341.75,31785.0,329.13,329.3706,328.8123,328.9375,31785.0
2018-07-11 11:20:00,341.73,342.3,341.3,341.79,28208.0,328.9182,329.4668,328.5043,328.976,28208.0
2018-07-11 11:25:00,341.93,342.25,341.45,341.54,21698.0,329.1107,329.4187,328.6487,328.7353,21698.0
2018-07-11 11:30:00,341.46,341.79,341.0,341.61,20399.0,328.6583,328.976,328.2156,328.8027,20399.0
2018-07-11 11:35:00,341.61,342.17,341.55,341.57,11574.0,328.8027,329.3417,328.745,328.7642,11574.0
2018-07-11 11:40:00,341.64,341.66,341.19,341.42,19289.0,328.8316,328.8508,328.3985,328.6198,19289.0
2018-07-11 11:45:00,341.41,341.67,341.03,341.11,28363.0,328.6102,328.8605,328.2445,328.3215,28363.0
2018-07-11 11:50:00,341.12,341.18,340.94,341.1,34834.0,328.3311,328.3888,328.1578,328.3118,34834.0
2018-07-11 11:55:00,340.92,341.16,340.73,340.8,23018.0,328.1386,328.3696,327.9557,328.0231,23018.0
2018-07-11 12:00:00,340.72,341.11,340.5,340.93,22365.0,327.9461,328.3215,327.7343,328.1482,22365.0
2018-07-11 12:05:00,340.97,341.28,340.89,341.26,19762.0,328.1867,328.4851,328.1097,328.4658,19762.0
2018-07-11 12:10:00,341.3,341.54,341.12,341.37,14453.0,328.5043,328.7353,328.3311,328.5717,14453.0
2018-07-11 12:15:00,341.35,342.04,341.13,341.7,31485.0,328.5525,329.2166,328.3407,328.8893,31485.0
2018-07-11 12:20:00,341.68,342.24,341.68,342.0,9001.0,328.8701,329.4091,328.8701,329.1781,9001.0
2018-07-11 12:25:00,342.02,342.16,341.74,341.97,7767.0,329.1973,329.3321,328.9278,329.1492,7767.0
2018-07-11 12:30:00,341.95,342.57,341.92,342.45,16777.0,329.13,329.7267,329.1011,329.6112,16777.0
2018-07-11 12:35:00,342.42,342.42,341.65,341.69,19364.0,329.5823,329.5823,328.8412,328.8797,19364.0
2018-07-11 12:40:00,341.66,341.66,341.15,341.28,13557.0,328.8508,328.8508,328.36,328.4851,13557.0
2018-07-11 12:45:00,341.2,341.67,340.97,341.46,21605.0,328.4081,328.8605,328.1867,328.6583,21605.0
2018-07-11 12:50:00,341.46,341.46,341.0,341.36,11778.0,328.6583,328.6583,328.2156,328.5621,11778.0
2018-07-11 12:55:00,341.36,341.36,340.75,340.84,19167.0,328.5621,328.5621,327.975,328.0616,19167.0
2018-07-11 13:00:00,340.95,341.1,340.78,340.85,18609.0,328.1675,328.3118,328.0038,328.0712,18609.0
2018-07-11 13:05:00,340.81,340.96,340.67,340.88,35862.0,328.0327,328.1771,327.898,328.1001,35862.0
2018-07-11 13:10:00,340.92,341.16,340.7,341.16,15853.0,328.1386,328.3696,327.9268,328.3696,15853.0
2018-07-11 13:15:00,341.08,341.1,340.88,341.03,15967.0,328.2926,328.3118,328.1001,328.2445,15967.0
2018-07-11 13:20:00,340.98,341.56,340.96,341.3,18905.0,328.1963,328.7546,328.1771,328.5043,18905.0
2018-07-11 13:25:00,341.33,341.54,340.9,340.97,15454.0,328.5332,328.7353,328.1193,328.1867,15454.0
2018-07-11 13:30:00,340.94,341.28,340.88,340.97,13717.0,328.1578,328.4851,328.1001,328.1867,13717.0
2018-07-11 13:35:00,340.9,340.92,340.71,340.86,9846.0,328.1193,328.1386,327.9365,328.0808,9846.0
2018-07-11 13:40:00,340.92,341.0,340.65,340.78,15164.0,328.1386,328.2156,327.8787,328.0038,15164.0
2018-07-11 13:45:00,340.76,340.81,340.54,340.54,16162.0,327.9846,328.0327,327.7728,327.7728,16162.0
2018-07-11 13:50:00,340.51,340.51,340.2,340.28,20632.0,327.744,327.744,327.4456,327.5226,20632.0
2018-07-11 13:55:00,340.21,340.48,340.21,340.31,14733.0,327.4552,327.7151,327.4552,327.5514,14733.0
2018-07-11 14:00:00,340.27,340.69,340.27,340.39,13114.0,327.5129,327.9172,327.5129,327.6284,13114.0
2018-07-11 14:05:00,340.45,340.62,339.83,339.89,36392.0,327.6862,327.8498,327.0894,327.1472,36392.0
2018-07-11 14:10:00,339.82,339.96,339.19,339.38,31653.0,327.0798,327.2146,326.4734,326.6563,31653.0
2018-07-11 14:15:00,339.39,339.94,339.22,339.77,27376.0,326.6659,327.1953,326.5023,327.0317,27376.0
2018-07-11 14:20:00,339.74,340.37,339.73,340.01,15058.0,327.0028,327.6092,326.9932,327.2627,15058.0
2018-07-11 14:25:00,339.96,340.66,339.95,340.59,18711.0,327.2146,327.8883,327.2049,327.821,18711.0
2018-07-11 14:30:00,340.65,341.0,340.53,340.77,29529.0,327.8787,328.2156,327.7632,327.9942,29529.0
2018-07-11 14:35:00,340.76,340.86,340.58,340.68,12464.0,327.9846,328.0808,327.8113,327.9076,12464.0
2018-07-11 14:40:00,340.58,340.71,340.28,340.64,17596.0,327.8113,327.9365,327.5226,327.8691,17596.0
2018-07-11 14:45:00,340.7,340.94,340.51,340.66,17174.0,327.9268,328.1578,327.744,327.8883,17174.0
2018-07-11 14:50:00,340.66,341.0,340.62,340.69,18469.0,327.8883,328.2156,327.8498,327.9172,18469.0
2018-07-11 14:55:00,340.73,340.74,340.46,340.52,8161.0,327.9557,327.9653,327.6958,327.7536,8161.0
2018-07-11 15:00:00,340.51,340.96,340.39,340.74,23686.0,327.744,328.1771,327.6284,327.9653,23686.0
2018-07-11 15:05:00,340.69,341.11,340.69,341.11,35975.0,327.9172,328.3215,327.9172,328.3215,35975.0
2018-07-11 15:10:00,341.08,341.31,341.0,341.11,41935.0,328.2926,328.514,328.2156,328.3215,41935.0
2018-07-11 15:15:00,341.11,341.19,340.64,340.75,37112.0,328.3215,328.3985,327.8691,327.975,37112.0
2018-07-11 15:20:00,340.7,340.9,340.63,340.8,40060.0,327.9268,328.1193,327.8595,328.0231,40060.0
2018-07-11 15:25:00,340.75,340.9,340.53,340.81,24149.0,327.975,328.1193,327.7632,328.0327,24149.0
2018-07-11 15:30:00,340.84,341.41,340.81,341.34,40202.0,328.0616,328.6102,328.0327,328.5428,40202.0
2018-07-11 15:35:00,341.45,341.54,341.11,341.16,27621.0,328.6487,328.7353,328.3215,328.3696,27621.0
2018-07-11 15:40:00,341.11,341.36,341.05,341.05,26702.0,328.3215,328.5621,328.2637,328.2637,26702.0
2018-07-11 15:45:00,340.97,341.58,340.97,341.43,55873.0,328.1867,328.7738,328.1867,328.6295,55873.0
2018-07-11 15:50:00,341.37,341.38,340.86,341.19,61783.0,328.5717,328.5813,328.0808,328.3985,61783.0
2018-07-11 15:55:00,341.15,341.27,340.39,340.67,115575.0,328.36,328.4755,327.6284,327.898,115575.0
2018-07-12 09:30:00,345.28,345.35,344.17,345.0,104613.0,332.3351,332.4025,331.2667,332.0656,104613.0
2018-07-12 09:35:00,344.86,345.25,344.13,344.35,44831.0,331.9309,332.3062,331.2282,331.44,44831.0
2018-07-12 09:40:00,344.34,344.84,342.73,343.5,57803.0,331.4304,331.9116,329.8807,330.6219,57803.0
2018-07-12 09:45:00,343.29,343.6,342.87,343.16,25202.0,330.4197,330.7181,330.0155,330.2946,25202.0
2018-07-12 09:50:00,343.12,344.54,343.02,344.15,29945.0,330.2561,331.6229,330.1598,331.2475,29945.0
2018-07-12 09:55:00,344.01,344.62,343.65,344.27,22566.0,331.1127,331.6999,330.7662,331.363,22566.0
2018-07-12 10:00:00,344.27,344.64,344.08,344.51,14362.0,331.363,331.7191,331.1801,331.594,14362.0
2018-07-12 10:05:00,344.37,344.52,343.91,344.04,10736.0,331.4592,331.6036,331.0165,331.1416,10736.0
2018-07-12 10:10:00,343.89,343.89,343.15,343.34,26754.0,330.9972,330.9972,330.285,330.4679,26754.0
2018-07-12 10:15:00,343.43,343.92,343.04,343.56,22425.0,330.5545,331.0261,330.1791,330.6796,22425.0
2018-07-12 10:20:00,343.59,344.23,343.58,343.89,16355.0,330.7085,331.3245,330.6989,330.9972,16355.0
2018-07-12 10:25:00,343.81,345.09,343.77,345.05,38131.0,330.9202,332.1522,330.8817,332.1137,38131.0
2018-07-12 10:30:00,345.09,345.19,344.63,344.83,12617.0,332.1522,332.2485,331.7095,331.902,12617.0
2018-07-12 10:35:00,344.84,344.93,344.54,344.93,8670.0,331.9116,331.9982,331.6229,331.9982,8670.0
2018-07-12 10:40:00,344.93,345.0,344.03,344.11,19591.0,331.9982,332.0656,331.132,331.209,19591.0
2018-07-12 10:45:00,344.11,344.4,343.66,344.01,15143.0,331.209,331.4881,330.7759,331.1127,15143.0
2018-07-12 10:50:00,343.94,344.44,343.94,344.09,10434.0,331.0454,331.5266,331.0454,331.1897,10434.0
2018-07-12 10:55:00,344.12,344.34,343.79,344.34,13427.0,331.2186,331.4304,330.901,331.4304,13427.0
2018-07-12 11:00:00,344.35,345.1,344.35,344.88,16264.0,331.44,332.1619,331.44,331.9501,16264.0
2018-07-12 11:05:00,344.97,345.16,344.93,345.03,7863.0,332.0367,332.2196,331.9982,332.0945,7863.0
2018-07-12 11:10:00,345.03,345.21,344.91,345.13,23623.0,332.0945,332.2677,331.979,332.1907,23623.0
2018-07-12 11:15:00,345.13,345.24,344.87,345.01,19250.0,332.1907,332.2966,331.9405,332.0752,19250.0
2018-07-12 11:20:00,345.03,345.3,344.79,345.3,33725.0,332.0945,332.3544,331.8635,332.3544,33725.0
2018-07-12 11:25:00,345.28,345.69,345.23,345.53,47120.0,332.3351,332.7297,332.287,332.5757,47120.0
2018-07-12 11:30:00,345.48,346.0,345.42,345.85,25302.0,332.5276,333.0281,332.4699,332.8837,25302.0
2018-07-12 11:35:00,345.73,345.8,345.25,345.36,13032.0,332.7682,332.8356,332.3062,332.4121,13032.0
2018-07-12 11:40:00,345.31,345.42,345.0,345.32,14302.0,332.364,332.4699,332.0656,332.3736,14302.0
2018-07-12 11:45:00,345.28,346.0,345.1,345.84,18064.0,332.3351,333.0281,332.1619,332.8741,18064.0
2018-07-12 11:50:00,345.84,346.13,345.67,346.09,16186.0,332.8741,333.1533,332.7105,333.1148,16186.0
2018-07-12 11:55:00,346.01,346.6,345.95,346.16,16742.0,333.0377,333.6056,332.98,333.1821,16742.0
2018-07-12 12:00:00,346.16,346.33,345.62,345.73,11187.0,333.1821,333.3458,332.6624,332.7682,11187.0
2018-07-12 12:05:00,345.78,345.9,345.57,345.74,9875.0,332.8164,332.9319,332.6142,332.7779,9875.0
2018-07-12 12:10:00,345.66,345.95,345.57,345.69,10874.0,332.7009,332.98,332.6142,332.7297,10874.0
2018-07-12 12:15:00,345.58,345.58,345.14,345.15,11403.0,332.6239,332.6239,332.2004,332.21,11403.0
2018-07-12 12:20:00,345.21,345.3,345.05,345.26,8267.0,332.2677,332.3544,332.1137,332.3159,8267.0
2018-07-12 12:25:00,345.2,345.67,345.15,345.56,5366.0,332.2581,332.7105,332.21,332.6046,5366.0
2018-07-12 12:30:00,345.54,345.74,345.42,345.74,4497.0,332.5854,332.7779,332.4699,332.7779,4497.0
2018-07-12 12:35:00,345.72,345.83,345.37,345.42,10138.0,332.7586,332.8645,332.4217,332.4699,10138.0
2018-07-12 12:40:00,345.41,345.41,344.58,345.07,54017.0,332.4602,332.4602,331.6614,332.133,54017.0
2018-07-12 12:45:00,345.14,345.14,344.82,345.0,7961.0,332.2004,332.2004,331.8924,332.0656,7961.0
2018-07-12 12:50:00,345.02,345.23,344.96,345.22,4482.0,332.0849,332.287,332.0271,332.2774,4482.0
2018-07-12 12:55:00,345.2,345.8,345.14,345.71,16514.0,332.2581,332.8356,332.2004,332.749,16514.0
2018-07-12 13:00:00,345.71,345.71,345.36,345.39,9932.0,332.749,332.749,332.4121,332.441,9932.0
2018-07-12 13:05:00,345.34,345.62,345.34,345.6,16148.0,332.3929,332.6624,332.3929,332.6431,16148.0
2018-07-12 13:10:00,345.6,345.78,345.46,345.52,9783.0,332.6431,332.8164,332.5084,332.5661,9783.0
2018-07-12 13:15:00,345.48,345.64,345.43,345.59,4624.0,332.5276,332.6816,332.4795,332.6335,4624.0
2018-07-12 13:20:00,345.69,345.75,345.36,345.49,4935.0,332.7297,332.7875,332.4121,332.5372,4935.0
2018-07-12 13:25:00,345.56,345.99,345.56,345.94,6925.0,332.6046,333.0185,332.6046,332.9704,6925.0
2018-07-12 13:30:00,345.92,346.05,345.25,345.35,13009.0,332.9511,333.0763,332.3062,332.4025,13009.0
2018-07-12 13:35:00,345.38,345.7,345.29,345.7,4349.0,332.4314,332.7394,332.3447,332.7394,4349.0
2018-07-12 13:40:00,345.72,345.86,345.62,345.67,5236.0,332.7586,332.8934,332.6624,332.7105,5236.0
2018-07-12 13:45:00,345.69,345.85,345.4,345.58,7381.0,332.7297,332.8837,332.4506,332.6239,7381.0
2018-07-12 13:50:00,345.43,345.53,345.19,345.36,7399.0,332.4795,332.5757,332.2485,332.4121,7399.0
2018-07-12 13:55:00,345.33,345.43,345.02,345.18,5593.0,332.3832,332.4795,332.0849,332.2389,5593.0
2018-07-12 14:00:00,345.13,345.42,345.07,345.28,4106.0,332.1907,332.4699,332.133,332.3351,4106.0
2018-07-12 14:05:00,345.24,345.36,345.0,345.01,8490.0,332.2966,332.4121,332.0656,332.0752,8490.0
2018-07-12 14:10:00,345.0,345.17,344.99,345.05,12347.0,332.0656,332.2292,332.056,332.1137,12347.0
2018-07-12 14:15:00,345.1,345.24,345.02,345.11,6599.0,332.1619,332.2966,332.0849,332.1715,6599.0
2018-07-12 14:20:00,345.13,345.32,345.12,345.18,5641.0,332.1907,332.3736,332.1811,332.2389,5641.0
2018-07-12 14:25:00,345.26,345.32,345.18,345.18,3018.0,332.3159,332.3736,332.2389,332.2389,3018.0
2018-07-12 14:30:00,345.18,345.45,345.02,345.45,17379.0,332.2389,332.4987,332.0849,332.4987,17379.0
2018-07-12 14:35:00,345.41,345.52,345.15,345.36,5518.0,332.4602,332.5661,332.21,332.4121,5518.0
2018-07-12 14:40:00,345.38,345.38,345.08,345.11,7962.0,332.4314,332.4314,332.1426,332.1715,7962.0
2018-07-12 14:45:00,345.11,345.3,345.08,345.21,5706.0,332.1715,332.3544,332.1426,332.2677,5706.0
2018-07-12 14:50:00,345.25,345.81,345.2,345.7,14727.0,332.3062,332.8452,332.2581,332.7394,14727.0
2018-07-12 14:55:00,345.63,345.83,345.58,345.75,11639.0,332.672,332.8645,332.6239,332.7875,11639.0
2018-07-12 15:00:00,345.75,346.16,345.75,346.08,16072.0,332.7875,333.1821,332.7875,333.1051,16072.0
2018-07-12 15:05:00,346.1,346.1,345.9,345.9,6519.0,333.1244,333.1244,332.9319,332.9319,6519.0
2018-07-12 15:10:00,345.92,346.07,345.68,346.02,16190.0,332.9511,333.0955,332.7201,333.0474,16190.0
2018-07-12 15:15:00,346.02,346.38,345.81,345.83,23358.0,333.0474,333.3939,332.8452,332.8645,23358.0
2018-07-12 15:20:00,345.85,345.94,345.3,345.42,20800.0,332.8837,332.9704,332.3544,332.4699,20800.0
2018-07-12 15:25:00,345.41,345.98,345.41,345.74,17535.0,332.4602,333.0089,332.4602,332.7779,17535.0
2018-07-12 15:30:00,345.73,345.92,345.56,345.84,17406.0,332.7682,332.9511,332.6046,332.8741,17406.0
2018-07-12 15:35:00,345.86,346.04,345.63,345.82,20944.0,332.8934,333.0666,332.672,332.8549,20944.0
2018-07-12 15:40:00,345.76,345.91,345.5,345.71,22900.0,332.7971,332.9415,332.5469,332.749,22900.0
2018-07-12 15:45:00,345.73,346.19,345.51,346.19,39881.0,332.7682,333.211,332.5565,333.211,39881.0
2018-07-12 15:50:00,346.14,346.14,345.6,345.86,35901.0,333.1629,333.1629,332.6431,332.8934,35901.0
2018-07-12 15:55:00,345.84,346.3,345.83,345.97,92792.0,332.8741,333.3169,332.8645,332.9992,92792.0
2018-07-13 09:30:00,347.0,348.86,346.2,348.65,55072.0,333.9906,335.7809,333.2206,335.5788,55072.0
2018-07-13 09:35:00,348.65,350.3,348.52,350.1,80853.0,335.5788,337.1669,335.4536,336.9744,80853.0
2018-07-13 09:40:00,350.15,350.23,347.23,347.64,50378.0,337.0225,337.0995,334.212,334.6066,50378.0
2018-07-13 09:45:00,347.51,348.56,346.67,348.15,41407.0,334.4815,335.4921,333.673,335.0975,41407.0
2018-07-13 09:50:00,348.27,348.9,348.14,348.61,51200.0,335.213,335.8194,335.0879,335.5403,51200.0
2018-07-13 09:55:00,348.49,348.67,347.97,348.21,20492.0,335.4248,335.598,334.9243,335.1553,20492.0
2018-07-13 10:00:00,348.19,348.74,347.54,348.43,39269.0,335.136,335.6654,334.5104,335.367,39269.0
2018-07-13 10:05:00,348.7,349.58,348.68,349.46,27600.0,335.6269,336.4739,335.6076,336.3584,27600.0
2018-07-13 10:10:00,349.4,349.89,349.11,349.3,15813.0,336.3007,336.7723,336.0215,336.2044,15813.0
2018-07-13 10:15:00,349.33,349.88,349.06,349.87,13492.0,336.2333,336.7627,335.9734,336.753,13492.0
2018-07-13 10:20:00,349.83,350.09,349.06,349.29,28054.0,336.7145,336.9648,335.9734,336.1948,28054.0
2018-07-13 10:25:00,349.42,349.71,348.97,349.13,14419.0,336.3199,336.599,335.8868,336.0408,14419.0
2018-07-13 10:30:00,349.03,349.3,348.52,348.97,13910.0,335.9445,336.2044,335.4536,335.8868,13910.0
2018-07-13 10:35:00,348.75,349.14,348.5,349.14,12402.0,335.675,336.0504,335.4344,336.0504,12402.0
2018-07-13 10:40:00,349.16,349.49,349.0,349.02,11178.0,336.0697,336.3873,335.9157,335.9349,11178.0
2018-07-13 10:45:00,349.04,349.11,348.76,348.77,12316.0,335.9542,336.0215,335.6846,335.6943,12316.0
2018-07-13 10:50:00,348.93,349.5,348.86,349.32,12620.0,335.8483,336.3969,335.7809,336.2237,12620.0
2018-07-13 10:55:00,349.27,349.32,348.46,348.5,10724.0,336.1755,336.2237,335.3959,335.4344,10724.0
2018-07-13 11:00:00,348.54,348.72,348.1,348.11,12884.0,335.4729,335.6461,335.0494,335.059,12884.0
2018-07-13 11:05:00,348.13,348.29,347.84,347.87,26712.0,335.0783,335.2323,334.7991,334.828,26712.0
2018-07-13 11:10:00,348.01,348.65,347.94,348.5,16847.0,334.9628,335.5788,334.8954,335.4344,16847.0
2018-07-13 11:15:00,348.5,348.54,347.94,348.2,8472.0,335.4344,335.4729,334.8954,335.1456,8472.0
2018-07-13 11:20:00,348.28,348.9,348.19,348.78,7517.0,335.2226,335.8194,335.136,335.7039,7517.0
2018-07-13 11:25:00,348.8,348.95,348.5,348.53,8014.0,335.7232,335.8675,335.4344,335.4633,8014.0
2018-07-13 11:30:00,348.47,348.69,348.25,348.46,7320.0,335.4055,335.6173,335.1938,335.3959,7320.0
2018-07-13 11:35:00,348.68,348.69,348.27,348.59,6623.0,335.6076,335.6173,335.213,335.521,6623.0
2018-07-13 11:40:00,348.61,348.91,347.86,348.83,23638.0,335.5403,335.829,334.8184,335.752,23638.0
2018-07-13 11:45:00,348.95,349.0,348.25,348.93,10093.0,335.8675,335.9157,335.1938,335.8483,10093.0
2018-07-13 11:50:00,349.0,349.09,348.62,348.65,10666.0,335.9157,336.0023,335.5499,335.5788,10666.0
2018-07-13 11:55:00,348.77,348.84,348.5,348.73,9703.0,335.6943,335.7617,335.4344,335.6558,9703.0
2018-07-13 12:00:00,348.78,349.03,348.63,348.99,4335.0,335.7039,335.9445,335.5595,335.906,4335.0
2018-07-13 12:05:00,349.07,349.25,348.94,349.18,11484.0,335.983,336.1563,335.8579,336.0889,11484.0
2018-07-13 12:10:00,349.16,349.48,349.15,349.48,11041.0,336.0697,336.3777,336.06,336.3777,11041.0
2018-07-13 12:15:00,349.43,349.56,349.32,349.4,18218.0,336.3295,336.4547,336.2237,336.3007,18218.0
2018-07-13 12:20:00,349.3,349.3,349.0,349.02,5332.0,336.2044,336.2044,335.9157,335.9349,5332.0
2018-07-13 12:25:00,349.1,349.3,348.95,349.17,6878.0,336.0119,336.2044,335.8675,336.0793,6878.0
2018-07-13 12:30:00,349.09,349.12,348.7,348.86,19763.0,336.0023,336.0312,335.6269,335.7809,19763.0
2018-07-13 12:35:00,348.85,349.29,348.85,349.23,6458.0,335.7713,336.1948,335.7713,336.137,6458.0
2018-07-13 12:40:00,349.24,349.56,349.16,349.48,9116.0,336.1467,336.4547,336.0697,336.3777,9116.0
2018-07-13 12:45:00,349.26,349.3,348.84,348.84,11607.0,336.1659,336.2044,335.7617,335.7617,11607.0
2018-07-13 12:50:00,348.98,349.38,348.93,349.29,6789.0,335.8964,336.2814,335.8483,336.1948,6789.0
2018-07-13 12:55:00,349.37,349.76,349.37,349.57,12043.0,336.2718,336.6472,336.2718,336.4643,12043.0
2018-07-13 13:00:00,349.65,349.85,349.5,349.77,13670.0,336.5413,336.7338,336.3969,336.6568,13670.0
2018-07-13 13:05:00,349.65,349.97,349.65,349.88,8164.0,336.5413,336.8493,336.5413,336.7627,8164.0
2018-07-13 13:10:00,349.89,349.99,349.69,349.69,9317.0,336.7723,336.8685,336.5798,336.5798,9317.0
2018-07-13 13:15:00,349.7,349.96,349.7,349.76,9995.0,336.5894,336.8397,336.5894,336.6472,9995.0
2018-07-13 13:20:00,349.81,349.98,349.61,349.97,9089.0,336.6953,336.8589,336.5028,336.8493,9089.0
2018-07-13 13:25:00,349.97,350.3,349.96,350.23,19756.0,336.8493,337.1669,336.8397,337.0995,19756.0
2018-07-13 13:30:00,350.35,350.36,349.75,349.75,9187.0,337.215,337.2247,336.6375,336.6375,9187.0
2018-07-13 13:35:00,349.77,349.77,349.56,349.71,4514.0,336.6568,336.6568,336.4547,336.599,4514.0
2018-07-13 13:40:00,349.64,349.71,349.47,349.64,8076.0,336.5317,336.599,336.368,336.5317,8076.0
2018-07-13 13:45:00,349.52,349.67,349.25,349.39,11065.0,336.4162,336.5605,336.1563,336.291,11065.0
2018-07-13 13:50:00,349.39,349.78,349.39,349.69,14334.0,336.291,336.6664,336.291,336.5798,14334.0
2018-07-13 13:55:00,349.69,349.93,349.64,349.88,13073.0,336.5798,336.8108,336.5317,336.7627,13073.0
2018-07-13 14:00:00,349.83,349.91,349.57,349.83,8115.0,336.7145,336.7915,336.4643,336.7145,8115.0
2018-07-13 14:05:00,349.74,349.82,349.63,349.78,6319.0,336.6279,336.7049,336.522,336.6664,6319.0
2018-07-13 14:10:00,349.82,350.58,349.82,350.48,20518.0,336.7049,337.4364,336.7049,337.3402,20518.0
2018-07-13 14:15:00,350.47,350.98,350.43,350.6,25781.0,337.3305,337.8214,337.292,337.4557,25781.0
2018-07-13 14:20:00,350.58,350.61,350.1,350.28,10141.0,337.4364,337.4653,336.9744,337.1477,10141.0
2018-07-13 14:25:00,350.25,350.84,350.12,350.82,13491.0,337.1188,337.6867,336.9937,337.6674,13491.0
2018-07-13 14:30:00,350.76,350.8,350.03,350.03,12766.0,337.6097,337.6482,336.907,336.907,12766.0
2018-07-13 14:35:00,350.01,350.12,349.91,349.97,11262.0,336.8878,336.9937,336.7915,336.8493,11262.0
2018-07-13 14:40:00,350.05,350.36,350.01,350.23,9363.0,336.9263,337.2247,336.8878,337.0995,9363.0
2018-07-13 14:45:00,350.26,350.76,350.26,350.72,8076.0,337.1284,337.6097,337.1284,337.5712,8076.0
2018-07-13 14:50:00,350.8,350.93,350.73,350.75,12715.0,337.6482,337.7733,337.5808,337.6,12715.0
2018-07-13 14:55:00,350.79,350.95,350.62,350.68,13968.0,337.6385,337.7925,337.4749,337.5327,13968.0
2018-07-13 15:00:00,350.65,350.77,350.54,350.75,7933.0,337.5038,337.6193,337.3979,337.6,7933.0
2018-07-13 15:05:00,350.71,350.84,350.44,350.45,14364.0,337.5615,337.6867,337.3017,337.3113,14364.0
2018-07-13 15:10:00,350.41,350.75,350.4,350.7,18264.0,337.2728,337.6,337.2632,337.5519,18264.0
2018-07-13 15:15:00,350.66,351.08,350.65,351.02,23809.0,337.5134,337.9177,337.5038,337.8599,23809.0
2018-07-13 15:20:00,351.02,351.03,350.55,350.55,11194.0,337.8599,337.8695,337.4075,337.4075,11194.0
2018-07-13 15:25:00,350.61,350.88,350.58,350.77,20066.0,337.4653,337.7252,337.4364,337.6193,20066.0
2018-07-13 15:30:00,350.77,350.89,350.71,350.82,23509.0,337.6193,337.7348,337.5615,337.6674,23509.0
2018-07-13 15:35:00,350.76,351.0,350.68,350.95,30229.0,337.6097,337.8407,337.5327,337.7925,30229.0
2018-07-13 15:40:00,350.9,351.05,350.48,350.54,53428.0,337.7444,337.8888,337.3402,337.3979,53428.0
2018-07-13 15:45:00,350.5,350.95,350.38,350.91,35231.0,337.3594,337.7925,337.2439,337.754,35231.0
2018-07-13 15:50:00,350.95,351.1,350.89,351.09,39705.0,337.7925,337.9369,337.7348,337.9273,39705.0
2018-07-13 15:55:00,351.1,351.24,350.78,350.82,122267.0,337.9369,338.0717,337.6289,337.6674,122267.0
2018-07-16 09:30:00,353.97,354.95,353.1,354.78,120553.0,340.6993,341.6426,339.8619,341.479,120553.0
2018-07-16 09:35:00,354.74,354.85,353.26,353.79,85941.0,341.4405,341.5463,340.0159,340.5261,85941.0
2018-07-16 09:40:00,353.81,354.1,353.59,353.79,76942.0,340.5453,340.8244,340.3336,340.5261,76942.0
2018-07-16 09:45:00,353.76,353.82,352.35,352.91,58616.0,340.4972,340.5549,339.1401,339.6791,58616.0
2018-07-16 09:50:00,352.94,354.24,352.5,354.05,34276.0,339.7079,340.9592,339.2844,340.7763,34276.0
2018-07-16 09:55:00,354.11,355.29,354.05,355.27,65738.0,340.8341,341.9698,340.7763,341.9506,65738.0
2018-07-16 10:00:00,355.31,355.66,354.56,355.52,44654.0,341.9891,342.326,341.2672,342.1912,44654.0
2018-07-16 10:05:00,355.4,355.89,355.2,355.34,41356.0,342.0757,342.5473,341.8832,342.018,41356.0
2018-07-16 10:10:00,355.32,355.41,354.79,355.05,28479.0,341.9987,342.0853,341.4886,341.7388,28479.0
2018-07-16 10:15:00,355.12,355.44,354.96,355.15,21711.0,341.8062,342.1142,341.6522,341.8351,21711.0
2018-07-16 10:20:00,355.16,355.17,354.51,354.57,19105.0,341.8447,341.8543,341.2191,341.2768,19105.0
2018-07-16 10:25:00,354.57,355.4,354.56,355.4,22523.0,341.2768,342.0757,341.2672,342.0757,22523.0
2018-07-16 10:30:00,355.4,355.93,355.01,355.81,39764.0,342.0757,342.5858,341.7003,342.4703,39764.0
2018-07-16 10:35:00,355.72,355.96,355.52,355.85,24505.0,342.3837,342.6147,342.1912,342.5088,24505.0
2018-07-16 10:40:00,355.77,355.83,355.14,355.14,15390.0,342.4318,342.4896,341.8255,341.8255,15390.0
2018-07-16 10:45:00,355.07,355.26,354.17,354.17,21273.0,341.7581,341.941,340.8918,340.8918,21273.0
2018-07-16 10:50:00,354.16,354.33,353.75,353.94,30637.0,340.8822,341.0458,340.4876,340.6704,30637.0
2018-07-16 10:55:00,353.95,354.0,353.55,353.58,13996.0,340.6801,340.7282,340.2951,340.3239,13996.0
2018-07-16 11:00:00,353.55,354.3,353.46,353.86,22230.0,340.2951,341.0169,340.2084,340.5934,22230.0
2018-07-16 11:05:00,353.88,354.66,353.86,354.35,13716.0,340.6127,341.3635,340.5934,341.0651,13716.0
2018-07-16 11:10:00,354.3,355.09,354.29,355.09,22239.0,341.0169,341.7773,341.0073,341.7773,22239.0
2018-07-16 11:15:00,355.09,355.17,354.87,355.06,12063.0,341.7773,341.8543,341.5656,341.7485,12063.0
2018-07-16 11:20:00,355.0,355.5,354.84,354.84,22992.0,341.6907,342.172,341.5367,341.5367,22992.0
2018-07-16 11:25:00,354.85,355.07,354.58,354.73,14669.0,341.5463,341.7581,341.2865,341.4308,14669.0
2018-07-16 11:30:00,354.78,355.61,354.7,355.44,26747.0,341.479,342.2778,341.402,342.1142,26747.0
2018-07-16 11:35:00,355.43,355.75,355.25,355.27,14414.0,342.1046,342.4126,341.9313,341.9506,14414.0
2018-07-16 11:40:00,355.29,355.5,354.96,355.01,10428.0,341.9698,342.172,341.6522,341.7003,10428.0
2018-07-16 11:45:00,354.96,355.32,354.66,355.23,11856.0,341.6522,341.9987,341.3635,341.9121,11856.0
2018-07-16 11:50:00,355.36,355.66,355.27,355.51,10539.0,342.0372,342.326,341.9506,342.1816,10539.0
2018-07-16 11:55:00,355.43,355.9,355.34,355.34,10912.0,342.1046,342.557,342.018,342.018,10912.0
2018-07-16 12:00:00,355.39,355.39,354.83,354.87,9196.0,342.0661,342.0661,341.5271,341.5656,9196.0
2018-07-16 12:05:00,354.89,355.23,354.83,355.2,17328.0,341.5848,341.9121,341.5271,341.8832,17328.0
2018-07-16 12:10:00,355.26,355.35,354.83,354.94,17029.0,341.941,342.0276,341.5271,341.633,17029.0
2018-07-16 12:15:00,354.97,355.32,354.87,355.25,9153.0,341.6618,341.9987,341.5656,341.9313,9153.0
2018-07-16 12:20:00,355.31,355.51,354.99,355.44,12205.0,341.9891,342.1816,341.6811,342.1142,12205.0
2018-07-16 12:25:00,355.4,355.58,355.04,355.3,6250.0,342.0757,342.249,341.7292,341.9795,6250.0
2018-07-16 12:30:00,355.37,355.65,355.37,355.55,12051.0,342.0468,342.3163,342.0468,342.2201,12051.0
2018-07-16 12:35:00,355.54,355.62,355.31,355.61,8092.0,342.2105,342.2875,341.9891,342.2778,8092.0
2018-07-16 12:40:00,355.55,355.65,355.44,355.54,11775.0,342.2201,342.3163,342.1142,342.2105,11775.0
2018-07-16 12:45:00,355.54,355.65,355.41,355.62,9415.0,342.2105,342.3163,342.0853,342.2875,9415.0
2018-07-16 12:50:00,355.63,355.75,355.5,355.63,12764.0,342.2971,342.4126,342.172,342.2971,12764.0
2018-07-16 12:55:00,355.66,355.87,355.57,355.83,12737.0,342.326,342.5281,342.2393,342.4896,12737.0
2018-07-16 13:00:00,355.84,356.34,355.79,356.16,53193.0,342.4992,342.9805,342.4511,342.8072,53193.0
2018-07-16 13:05:00,356.16,356.16,355.72,355.72,25148.0,342.8072,342.8072,342.3837,342.3837,25148.0
2018-07-16 13:10:00,355.66,355.67,355.28,355.43,12613.0,342.326,342.3356,341.9602,342.1046,12613.0
2018-07-16 13:15:00,355.31,355.7,355.3,355.67,10819.0,341.9891,342.3645,341.9795,342.3356,10819.0
2018-07-16 13:20:00,355.66,355.88,355.02,355.21,13423.0,342.326,342.5377,341.71,341.8928,13423.0
2018-07-16 13:25:00,355.26,355.51,355.23,355.47,10698.0,341.941,342.1816,341.9121,342.1431,10698.0
2018-07-16 13:30:00,355.41,355.64,355.32,355.54,11285.0,342.0853,342.3067,341.9987,342.2105,11285.0
2018-07-16 13:35:00,355.54,355.65,355.39,355.52,10655.0,342.2105,342.3163,342.0661,342.1912,10655.0
2018-07-16 13:40:00,355.52,355.91,355.51,355.83,8422.0,342.1912,342.5666,342.1816,342.4896,8422.0
2018-07-16 13:45:00,355.81,355.81,355.58,355.81,8211.0,342.4703,342.4703,342.249,342.4703,8211.0
2018-07-16 13:50:00,355.85,355.99,355.66,355.68,11899.0,342.5088,342.6436,342.326,342.3452,11899.0
2018-07-16 13:55:00,355.69,356.0,355.67,355.99,10103.0,342.3548,342.6532,342.3356,342.6436,10103.0
2018-07-16 14:00:00,355.98,356.0,355.63,355.63,14653.0,342.634,342.6532,342.2971,342.2971,14653.0
2018-07-16 14:05:00,355.59,355.66,355.35,355.58,9736.0,342.2586,342.326,342.0276,342.249,9736.0
2018-07-16 14:10:00,355.66,355.72,354.96,355.09,13796.0,342.326,342.3837,341.6522,341.7773,13796.0
2018-07-16 14:15:00,355.16,355.51,355.11,355.3,8924.0,341.8447,342.1816,341.7966,341.9795,8924.0
2018-07-16 14:20:00,355.25,355.54,355.18,355.53,6664.0,341.9313,342.2105,341.864,342.2008,6664.0
2018-07-16 14:25:00,355.5,355.55,355.2,355.2,7800.0,342.172,342.2201,341.8832,341.8832,7800.0
2018-07-16 14:30:00,355.2,355.41,354.98,355.34,20729.0,341.8832,342.0853,341.6715,342.018,20729.0
2018-07-16 14:35:00,355.35,355.53,355.21,355.48,11353.0,342.0276,342.2008,341.8928,342.1527,11353.0
2018-07-16 14:40:00,355.52,355.55,355.04,355.29,15594.0,342.1912,342.2201,341.7292,341.9698,15594.0
2018-07-16 14:45:00,355.24,355.54,355.15,355.54,13467.0,341.9217,342.2105,341.8351,342.2105,13467.0
2018-07-16 14:50:00,355.59,355.94,355.3,355.45,22132.0,342.2586,342.5955,341.9795,342.1238,22132.0
2018-07-16 14:55:00,355.44,355.61,355.44,355.52,7619.0,342.1142,342.2778,342.1142,342.1912,7619.0
2018-07-16 15:00:00,355.52,355.55,355.16,355.18,11015.0,342.1912,342.2201,341.8447,341.864,11015.0
2018-07-16 15:05:00,355.17,355.61,355.16,355.5,14349.0,341.8543,342.2778,341.8447,342.172,14349.0
2018-07-16 15:10:00,355.53,355.68,355.4,355.53,5019.0,342.2008,342.3452,342.0757,342.2008,5019.0
2018-07-16 15:15:00,355.54,355.7,355.44,355.55,9806.0,342.2105,342.3645,342.1142,342.2201,9806.0
2018-07-16 15:20:00,355.52,355.61,355.38,355.46,11922.0,342.1912,342.2778,342.0565,342.1335,11922.0
2018-07-16 15:25:00,355.53,355.57,355.34,355.57,17788.0,342.2008,342.2393,342.018,342.2393,17788.0
2018-07-16 15:30:00,355.56,355.95,355.56,355.88,26349.0,342.2297,342.6051,342.2297,342.5377,26349.0
2018-07-16 15:35:00,355.86,355.96,355.63,355.94,23674.0,342.5185,342.6147,342.2971,342.5955,23674.0
2018-07-16 15:40:00,355.92,356.15,355.84,355.85,24557.0,342.5762,342.7976,342.4992,342.5088,24557.0
2018-07-16 15:45:00,355.85,355.95,355.54,355.73,44190.0,342.5088,342.6051,342.2105,342.3933,44190.0
2018-07-16 15:50:00,355.73,356.16,355.68,355.88,45812.0,342.3933,342.8072,342.3452,342.5377,45812.0
2018-07-16 15:55:00,355.89,356.2,355.83,356.05,122335.0,342.5473,342.8457,342.4896,342.7013,122335.0
2018-07-17 09:30:00,357.61,359.0,357.01,357.22,118681.0,344.2029,345.5407,343.6253,343.8275,118681.0
2018-07-17 09:35:00,357.43,357.98,355.53,355.95,74359.0,344.0296,344.559,342.2008,342.6051,74359.0
2018-07-17 09:40:00,355.88,356.42,355.58,356.02,67967.0,342.5377,343.0575,342.249,342.6725,67967.0
2018-07-17 09:45:00,355.89,357.29,355.47,357.1,51259.0,342.5473,343.8949,342.1431,343.712,51259.0
2018-07-17 09:50:00,357.09,357.8,356.81,357.01,43718.0,343.7024,344.3857,343.4328,343.6253,43718.0
2018-07-17 09:55:00,356.8,357.23,356.35,356.99,18414.0,343.4232,343.8371,342.9901,343.6061,18414.0
2018-07-17 10:00:00,357.1,357.72,357.0,357.65,38367.0,343.712,344.3087,343.6157,344.2414,38367.0
2018-07-17 10:05:00,357.54,357.54,356.15,356.52,24419.0,344.1355,344.1355,342.7976,343.1537,24419.0
2018-07-17 10:10:00,356.54,356.84,355.73,355.86,40029.0,343.173,343.4617,342.3933,342.5185,40029.0
2018-07-17 10:15:00,355.83,355.86,355.2,355.3,67058.0,342.4896,342.5185,341.8832,341.9795,67058.0
2018-07-17 10:20:00,355.25,355.6,355.04,355.51,24861.0,341.9313,342.2682,341.7292,342.1816,24861.0
2018-07-17 10:25:00,355.36,356.09,355.34,355.98,36396.0,342.0372,342.7398,342.018,342.634,36396.0
2018-07-17 10:30:00,355.97,356.35,355.95,355.95,20229.0,342.6243,342.9901,342.6051,342.6051,20229.0
2018-07-17 10:35:00,355.94,356.19,355.72,356.02,24317.0,342.5955,342.8361,342.3837,342.6725,24317.0
2018-07-17 10:40:00,356.02,356.35,355.95,356.04,24480.0,342.6725,342.9901,342.6051,342.6917,24480.0
2018-07-17 10:45:00,355.95,356.31,355.68,355.7,29983.0,342.6051,342.9516,342.3452,342.3645,29983.0
2018-07-17 10:50:00,355.78,356.02,355.58,355.93,31003.0,342.4415,342.6725,342.249,342.5858,31003.0
2018-07-17 10:55:00,355.99,356.7,355.85,356.28,21578.0,342.6436,343.327,342.5088,342.9227,21578.0
2018-07-17 11:00:00,356.34,356.43,356.0,356.16,16489.0,342.9805,343.0671,342.6532,342.8072,16489.0
2018-07-17 11:05:00,356.29,356.5,355.8,355.94,14044.0,342.9323,343.1345,342.4607,342.5955,14044.0
2018-07-17 11:10:00,356.1,356.6,356.01,356.32,10868.0,342.7495,343.2307,342.6628,342.9612,10868.0
2018-07-17 11:15:00,356.17,356.73,355.96,356.33,10578.0,342.8168,343.3558,342.6147,342.9708,10578.0
2018-07-17 11:20:00,356.31,356.31,355.92,356.05,10918.0,342.9516,342.9516,342.5762,342.7013,10918.0
2018-07-17 11:25:00,356.01,356.01,355.77,355.88,11723.0,342.6628,342.6628,342.4318,342.5377,11723.0
2018-07-17 11:30:00,355.8,355.81,355.25,355.48,24676.0,342.4607,342.4703,341.9313,342.1527,24676.0
2018-07-17 11:35:00,355.46,355.6,355.27,355.34,14186.0,342.1335,342.2682,341.9506,342.018,14186.0
2018-07-17 11:40:00,355.32,355.81,355.25,355.7,25669.0,341.9987,342.4703,341.9313,342.3645,25669.0
2018-07-17 11:45:00,355.71,355.94,355.68,355.88,16387.0,342.3741,342.5955,342.3452,342.5377,16387.0
2018-07-17 11:50:00,355.84,356.05,355.7,355.98,9797.0,342.4992,342.7013,342.3645,342.634,9797.0
2018-07-17 11:55:00,355.99,356.32,355.89,356.23,7507.0,342.6436,342.9612,342.5473,342.8746,7507.0
2018-07-17 12:00:00,356.14,356.15,355.65,355.66,5485.0,342.788,342.7976,342.3163,342.326,5485.0
2018-07-17 12:05:00,355.64,355.64,355.25,355.38,22528.0,342.3067,342.3067,341.9313,342.0565,22528.0
2018-07-17 12:10:00,355.39,355.61,355.28,355.41,13407.0,342.0661,342.2778,341.9602,342.0853,13407.0
2018-07-17 12:15:00,355.46,356.1,355.42,355.89,17139.0,342.1335,342.7495,342.095,342.5473,17139.0
2018-07-17 12:20:00,355.88,356.25,355.82,356.02,19506.0,342.5377,342.8938,342.48,342.6725,19506.0
2018-07-17 12:25:00,356.14,356.46,356.08,356.38,15790.0,342.788,343.096,342.7302,343.019,15790.0
2018-07-17 12:30:00,356.41,356.61,356.19,356.31,22278.0,343.0478,343.2403,342.8361,342.9516,22278.0
2018-07-17 12:35:00,356.34,356.6,356.19,356.5,17894.0,342.9805,343.2307,342.8361,343.1345,17894.0
2018-07-17 12:40:00,356.54,356.75,356.51,356.67,9343.0,343.173,343.3751,343.1441,343.2981,9343.0
2018-07-17 12:45:00,356.62,356.76,356.45,356.73,30847.0,343.25,343.3847,343.0863,343.3558,30847.0
2018-07-17 12:50:00,356.73,357.13,356.73,357.04,16937.0,343.3558,343.7409,343.3558,343.6542,16937.0
2018-07-17 12:55:00,357.07,357.32,356.9,357.08,20761.0,343.6831,343.9237,343.5195,343.6927,20761.0
2018-07-17 13:00:00,357.17,357.29,356.86,356.95,14819.0,343.7794,343.8949,343.481,343.5676,14819.0
2018-07-17 13:05:00,356.94,357.22,356.9,357.07,13391.0,343.558,343.8275,343.5195,343.6831,13391.0
2018-07-17 13:10:00,357.04,357.47,357.03,357.43,19369.0,343.6542,344.0681,343.6446,344.0296,19369.0
2018-07-17 13:15:00,357.44,357.44,357.19,357.31,14249.0,344.0392,344.0392,343.7986,343.9141,14249.0
2018-07-17 13:20:00,357.32,357.5,357.21,357.28,21783.0,343.9237,344.097,343.8179,343.8852,21783.0
2018-07-17 13:25:00,357.28,357.75,357.12,357.61,17119.0,343.8852,344.3376,343.7312,344.2029,17119.0
2018-07-17 13:30:00,357.64,357.65,357.33,357.33,50603.0,344.2317,344.2414,343.9334,343.9334,50603.0
2018-07-17 13:35:00,357.3,357.79,357.3,357.79,11061.0,343.9045,344.3761,343.9045,344.3761,11061.0
2018-07-17 13:40:00,357.74,357.81,357.51,357.75,7940.0,344.328,344.3954,344.1066,344.3376,7940.0
2018-07-17 13:45:00,357.85,358.07,357.75,357.98,23880.0,344.4339,344.6456,344.3376,344.559,23880.0
2018-07-17 13:50:00,357.95,358.08,357.82,358.0,14716.0,344.5301,344.6552,344.405,344.5782,14716.0
2018-07-17 13:55:00,358.01,358.04,357.73,357.81,9197.0,344.5879,344.6167,344.3184,344.3954,9197.0
2018-07-17 14:00:00,357.78,357.81,357.13,357.29,12166.0,344.3665,344.3954,343.7409,343.8949,12166.0
2018-07-17 14:05:00,357.19,357.7,357.08,357.39,20629.0,343.7986,344.2895,343.6927,343.9911,20629.0
2018-07-17 14:10:00,357.44,357.45,357.24,357.37,11289.0,344.0392,344.0489,343.8467,343.9719,11289.0
2018-07-17 14:15:00,357.4,357.52,357.31,357.39,8544.0,344.0007,344.1162,343.9141,343.9911,8544.0
2018-07-17 14:20:00,357.4,357.41,357.0,357.0,12971.0,344.0007,344.0104,343.6157,343.6157,12971.0
2018-07-17 14:25:00,357.0,357.26,356.97,357.2,34525.0,343.6157,343.866,343.5868,343.8082,34525.0
2018-07-17 14:30:00,357.17,357.38,357.0,357.14,7524.0,343.7794,343.9815,343.6157,343.7505,7524.0
2018-07-17 14:35:00,357.15,357.19,356.98,357.03,8498.0,343.7601,343.7986,343.5965,343.6446,8498.0
2018-07-17 14:40:00,357.01,357.35,357.01,357.1,12773.0,343.6253,343.9526,343.6253,343.712,12773.0
2018-07-17 14:45:00,357.08,357.45,357.06,357.4,16894.0,343.6927,344.0489,343.6735,344.0007,16894.0
2018-07-17 14:50:00,357.31,357.32,356.96,357.1,6380.0,343.9141,343.9237,343.5772,343.712,6380.0
2018-07-17 14:55:00,357.13,357.26,356.87,356.97,7632.0,343.7409,343.866,343.4906,343.5868,7632.0
2018-07-17 15:00:00,356.93,356.93,356.74,356.89,25566.0,343.5483,343.5483,343.3655,343.5098,25566.0
2018-07-17 15:05:00,356.94,357.18,356.93,357.17,11041.0,343.558,343.789,343.5483,343.7794,11041.0
2018-07-17 15:10:00,357.18,357.66,357.13,357.66,13096.0,343.789,344.251,343.7409,344.251,13096.0
2018-07-17 15:15:00,357.66,357.77,357.48,357.55,15203.0,344.251,344.3569,344.0777,344.1451,15203.0
2018-07-17 15:20:00,357.55,357.9,357.45,357.5,60513.0,344.1451,344.482,344.0489,344.097,60513.0
2018-07-17 15:25:00,357.5,357.58,357.23,357.35,21090.0,344.097,344.174,343.8371,343.9526,21090.0
2018-07-17 15:30:00,357.35,357.42,357.09,357.37,28447.0,343.9526,344.02,343.7024,343.9719,28447.0
2018-07-17 15:35:00,357.37,357.6,357.2,357.46,25386.0,343.9719,344.1932,343.8082,344.0585,25386.0
2018-07-17 15:40:00,357.5,357.61,357.41,357.56,24900.0,344.097,344.2029,344.0104,344.1547,24900.0
2018-07-17 15:45:00,357.52,357.55,357.19,357.34,30767.0,344.1162,344.1451,343.7986,343.943,30767.0
2018-07-17 15:50:00,357.32,357.32,356.66,356.74,41657.0,343.9237,343.9237,343.2885,343.3655,41657.0
2018-07-17 15:55:00,356.75,357.2,356.61,356.89,85115.0,343.3751,343.8082,343.2403,343.5098,85115.0
2018-07-18 09:30:00,359.0,359.12,355.8,355.97,110148.0,345.5407,345.6562,342.4607,342.6243,110148.0
2018-07-18 09:35:00,355.97,356.5,354.26,355.57,85901.0,342.6243,343.1345,340.9784,342.2393,85901.0
2018-07-18 09:40:00,355.66,356.57,355.57,356.35,44409.0,342.326,343.2018,342.2393,342.9901,44409.0
2018-07-18 09:45:00,356.38,358.34,356.24,357.86,61049.0,343.019,344.9055,342.8842,344.4435,61049.0
2018-07-18 09:50:00,358.05,359.24,357.95,359.22,78594.0,344.6264,345.7717,344.5301,345.7525,78594.0
2018-07-18 09:55:00,359.25,359.86,359.04,359.44,65984.0,345.7814,346.3685,345.5792,345.9642,65984.0
2018-07-18 10:00:00,359.44,361.44,359.44,361.32,111770.0,345.9642,347.8893,345.9642,347.7738,111770.0
2018-07-18 10:05:00,361.28,361.36,360.52,360.58,48253.0,347.7353,347.8123,347.0038,347.0615,48253.0
2018-07-18 10:10:00,360.52,360.78,359.24,359.29,45097.0,347.0038,347.254,345.7717,345.8199,45097.0
2018-07-18 10:15:00,359.28,359.28,358.37,358.76,55019.0,345.8102,345.8102,344.9344,345.3097,55019.0
2018-07-18 10:20:00,358.85,359.38,358.73,359.11,17867.0,345.3964,345.9065,345.2809,345.6466,17867.0
2018-07-18 10:25:00,359.06,359.59,359.0,359.25,32442.0,345.5985,346.1086,345.5407,345.7814,32442.0
2018-07-18 10:30:00,359.09,359.23,358.52,358.86,23142.0,345.6274,345.7621,345.0787,345.406,23142.0
2018-07-18 10:35:00,358.81,359.28,358.54,359.27,16479.0,345.3579,345.8102,345.098,345.8006,16479.0
2018-07-18 10:40:00,359.49,360.15,359.3,360.05,29905.0,346.0124,346.6476,345.8295,346.5514,29905.0
2018-07-18 10:45:00,360.1,360.51,360.01,360.12,21132.0,346.5995,346.9941,346.5129,346.6188,21132.0
2018-07-18 10:50:00,360.11,360.76,359.96,360.73,14523.0,346.6091,347.2348,346.4648,347.2059,14523.0
2018-07-18 10:55:00,360.81,361.11,360.35,360.36,39972.0,347.2829,347.5716,346.8401,346.8498,39972.0
2018-07-18 11:00:00,360.42,360.81,360.42,360.68,15579.0,346.9075,347.2829,346.9075,347.1578,15579.0
2018-07-18 11:05:00,360.62,360.87,360.62,360.87,8834.0,347.1,347.3406,347.1,347.3406,8834.0
2018-07-18 11:10:00,360.79,360.94,360.37,360.51,16093.0,347.2636,347.408,346.8594,346.9941,16093.0
2018-07-18 11:15:00,360.44,360.68,360.36,360.58,12457.0,346.9268,347.1578,346.8498,347.0615,12457.0
2018-07-18 11:20:00,360.52,360.98,360.45,360.71,7800.0,347.0038,347.4465,346.9364,347.1866,7800.0
2018-07-18 11:25:00,360.66,361.0,360.6,360.95,17803.0,347.1385,347.4658,347.0808,347.4176,17803.0
2018-07-18 11:30:00,360.9,360.99,360.61,360.84,10734.0,347.3695,347.4561,347.0904,347.3118,10734.0
2018-07-18 11:35:00,360.86,360.96,360.54,360.54,10403.0,347.331,347.4273,347.023,347.023,10403.0
2018-07-18 11:40:00,360.54,360.56,359.88,360.3,17750.0,347.023,347.0423,346.3878,346.792,17750.0
2018-07-18 11:45:00,360.25,360.25,359.94,360.07,10527.0,346.7439,346.7439,346.4455,346.5706,10527.0
2018-07-18 11:50:00,360.13,360.41,359.97,360.0,6748.0,346.6284,346.8979,346.4744,346.5033,6748.0
2018-07-18 11:55:00,359.93,360.25,359.73,360.15,15397.0,346.4359,346.7439,346.2434,346.6476,15397.0
2018-07-18 12:00:00,360.11,360.24,359.38,359.44,41726.0,346.6091,346.7343,345.9065,345.9642,41726.0
2018-07-18 12:05:00,359.37,359.83,359.24,359.75,21836.0,345.8969,346.3396,345.7717,346.2626,21836.0
2018-07-18 12:10:00,359.89,360.68,359.88,360.67,29753.0,346.3974,347.1578,346.3878,347.1481,29753.0
2018-07-18 12:15:00,360.62,360.95,360.38,360.87,21932.0,347.1,347.4176,346.869,347.3406,21932.0
2018-07-18 12:20:00,360.95,361.42,360.94,361.34,41607.0,347.4176,347.87,347.408,347.793,41607.0
2018-07-18 12:25:00,361.32,361.35,360.97,361.03,28190.0,347.7738,347.8026,347.4369,347.4946,28190.0
2018-07-18 12:30:00,361.0,361.36,360.89,361.34,21199.0,347.4658,347.8123,347.3599,347.793,21199.0
2018-07-18 12:35:00,361.32,361.36,360.76,360.76,14014.0,347.7738,347.8123,347.2348,347.2348,14014.0
2018-07-18 12:40:00,360.81,361.05,360.76,360.86,19726.0,347.2829,347.5139,347.2348,347.331,19726.0
2018-07-18 12:45:00,360.92,361.1,360.87,360.94,17975.0,347.3888,347.562,347.3406,347.408,17975.0
2018-07-18 12:50:00,360.96,361.0,360.73,360.86,10494.0,347.4273,347.4658,347.2059,347.331,10494.0
2018-07-18 12:55:00,360.79,360.83,360.54,360.82,21065.0,347.2636,347.3021,347.023,347.2925,21065.0
2018-07-18 13:00:00,360.85,361.05,360.61,360.85,12412.0,347.3214,347.5139,347.0904,347.3214,12412.0
2018-07-18 13:05:00,360.8,361.01,360.62,360.83,8391.0,347.2733,347.4754,347.1,347.3021,8391.0
2018-07-18 13:10:00,360.81,361.05,360.69,360.86,14560.0,347.2829,347.5139,347.1674,347.331,14560.0
2018-07-18 13:15:00,360.88,361.18,360.88,360.98,15061.0,347.3503,347.639,347.3503,347.4465,15061.0
2018-07-18 13:20:00,360.98,361.35,360.98,361.35,7317.0,347.4465,347.8026,347.4465,347.8026,7317.0
2018-07-18 13:25:00,361.33,361.79,361.25,361.76,24893.0,347.7834,348.2261,347.7064,348.1973,24893.0
2018-07-18 13:30:00,361.8,361.86,361.19,361.35,18701.0,348.2358,348.2935,347.6486,347.8026,18701.0
2018-07-18 13:35:00,361.44,361.68,361.24,361.32,23833.0,347.8893,348.1203,347.6968,347.7738,23833.0
2018-07-18 13:40:00,361.27,361.59,361.12,361.5,14257.0,347.7256,348.0336,347.5813,347.947,14257.0
2018-07-18 13:45:00,361.49,361.57,361.11,361.16,23169.0,347.9374,348.0144,347.5716,347.6198,23169.0
2018-07-18 13:50:00,361.19,361.26,360.84,360.87,11204.0,347.6486,347.716,347.3118,347.3406,11204.0
2018-07-18 13:55:00,360.85,361.05,360.68,361.03,17466.0,347.3214,347.5139,347.1578,347.4946,17466.0
2018-07-18 14:00:00,361.0,361.32,360.91,361.24,13055.0,347.4658,347.7738,347.3791,347.6968,13055.0
2018-07-18 14:05:00,361.23,361.4,361.1,361.4,14307.0,347.6871,347.8508,347.562,347.8508,14307.0
2018-07-18 14:10:00,361.4,361.41,360.91,361.05,19858.0,347.8508,347.8604,347.3791,347.5139,19858.0
2018-07-18 14:15:00,361.0,361.15,360.99,361.11,6477.0,347.4658,347.6101,347.4561,347.5716,6477.0
2018-07-18 14:20:00,361.06,361.29,360.95,360.97,18125.0,347.5235,347.7449,347.4176,347.4369,18125.0
2018-07-18 14:25:00,360.96,361.21,360.87,361.12,19097.0,347.4273,347.6679,347.3406,347.5813,19097.0
2018-07-18 14:30:00,361.13,361.62,361.02,361.56,16449.0,347.5909,348.0625,347.485,348.0048,16449.0
2018-07-18 14:35:00,361.46,361.46,361.27,361.37,8101.0,347.9085,347.9085,347.7256,347.8219,8101.0
2018-07-18 14:40:00,361.32,361.37,361.02,361.08,16079.0,347.7738,347.8219,347.485,347.5428,16079.0
2018-07-18 14:45:00,361.05,361.22,360.92,361.05,16133.0,347.5139,347.6775,347.3888,347.5139,16133.0
2018-07-18 14:50:00,361.01,361.1,360.9,361.0,17535.0,347.4754,347.562,347.3695,347.4658,17535.0
2018-07-18 14:55:00,360.9,361.43,360.9,361.28,20818.0,347.3695,347.8796,347.3695,347.7353,20818.0
2018-07-18 15:00:00,361.26,361.29,360.95,360.97,26962.0,347.716,347.7449,347.4176,347.4369,26962.0
2018-07-18 15:05:00,360.99,361.01,360.52,360.63,20876.0,347.4561,347.4754,347.0038,347.1096,20876.0
2018-07-18 15:10:00,360.58,360.73,360.43,360.61,24871.0,347.0615,347.2059,346.9171,347.0904,24871.0
2018-07-18 15:15:00,360.62,360.78,360.37,360.37,17997.0,347.1,347.254,346.8594,346.8594,17997.0
2018-07-18 15:20:00,360.42,360.61,360.35,360.54,18626.0,346.9075,347.0904,346.8401,347.023,18626.0
2018-07-18 15:25:00,360.54,360.56,360.27,360.35,14259.0,347.023,347.0423,346.7631,346.8401,14259.0
2018-07-18 15:30:00,360.37,360.66,360.15,360.17,18390.0,346.8594,347.1385,346.6476,346.6669,18390.0
2018-07-18 15:35:00,360.2,360.44,360.12,360.24,20633.0,346.6958,346.9268,346.6188,346.7343,20633.0
2018-07-18 15:40:00,360.25,360.51,360.11,360.3,32843.0,346.7439,346.9941,346.6091,346.792,32843.0
2018-07-18 15:45:00,360.25,360.5,360.1,360.35,59862.0,346.7439,346.9845,346.5995,346.8401,59862.0
2018-07-18 15:50:00,360.32,360.47,360.06,360.44,75059.0,346.8113,346.9556,346.561,346.9268,75059.0
2018-07-18 15:55:00,360.43,360.71,360.18,360.33,145750.0,346.9171,347.1866,346.6765,346.8209,145750.0
2018-07-19 09:30:00,357.69,358.5,356.51,357.76,104515.0,344.2799,345.0595,343.1441,344.3472,104515.0
2018-07-19 09:35:00,358.05,359.28,357.66,358.65,50141.0,344.6264,345.8102,344.251,345.2039,50141.0
2018-07-19 09:40:00,358.69,359.39,358.0,358.24,36611.0,345.2424,345.9161,344.5782,344.8092,36611.0
2018-07-19 09:45:00,358.46,358.54,357.26,357.46,31917.0,345.021,345.098,343.866,344.0585,31917.0
2018-07-19 09:50:00,357.39,357.51,356.4,356.77,58259.0,343.9911,344.1066,343.0382,343.3943,58259.0
2018-07-19 09:55:00,356.71,357.49,356.31,357.37,33307.0,343.3366,344.0874,342.9516,343.9719,33307.0
2018-07-19 10:00:00,357.44,357.87,357.05,357.62,22012.0,344.0392,344.4531,343.6638,344.2125,22012.0
2018-07-19 10:05:00,357.75,357.97,357.5,357.5,9245.0,344.3376,344.5494,344.097,344.097,9245.0
2018-07-19 10:10:00,357.54,359.0,357.54,358.9,28528.0,344.1355,345.5407,344.1355,345.4445,28528.0
2018-07-19 10:15:00,358.89,359.15,358.54,358.62,16990.0,345.4349,345.6851,345.098,345.175,16990.0
2018-07-19 10:20:00,358.62,359.25,358.38,358.43,19810.0,345.175,345.7814,344.944,344.9921,19810.0
2018-07-19 10:25:00,358.32,358.55,357.88,357.88,11580.0,344.8862,345.1076,344.4627,344.4627,11580.0
2018-07-19 10:30:00,357.99,358.45,357.4,358.39,15159.0,344.5686,345.0114,344.0007,344.9536,15159.0
2018-07-19 10:35:00,358.55,358.79,357.84,358.32,11360.0,345.1076,345.3386,344.4242,344.8862,11360.0
2018-07-19 10:40:00,358.42,358.53,357.66,357.66,15510.0,344.9825,345.0884,344.251,344.251,15510.0
2018-07-19 10:45:00,357.74,357.91,357.14,357.22,29898.0,344.328,344.4916,343.7505,343.8275,29898.0
2018-07-19 10:50:00,357.27,357.53,357.18,357.52,12498.0,343.8756,344.1259,343.789,344.1162,12498.0
2018-07-19 10:55:00,357.44,357.54,356.56,356.56,28196.0,344.0392,344.1355,343.1922,343.1922,28196.0
2018-07-19 11:00:00,356.66,357.25,356.6,357.21,23399.0,343.2885,343.8564,343.2307,343.8179,23399.0
2018-07-19 11:05:00,357.14,357.87,357.11,357.54,17387.0,343.7505,344.4531,343.7216,344.1355,17387.0
2018-07-19 11:10:00,357.55,357.57,356.66,356.96,14734.0,344.1451,344.1644,343.2885,343.5772,14734.0
2018-07-19 11:15:00,356.88,357.02,356.65,356.71,22603.0,343.5002,343.635,343.2788,343.3366,22603.0
2018-07-19 11:20:00,356.69,357.42,356.58,357.14,17600.0,343.3173,344.02,343.2115,343.7505,17600.0
2018-07-19 11:25:00,357.13,357.48,356.68,356.75,16950.0,343.7409,344.0777,343.3077,343.3751,16950.0
2018-07-19 11:30:00,356.76,357.16,356.66,357.1,11656.0,343.3847,343.7697,343.2885,343.712,11656.0
2018-07-19 11:35:00,357.05,357.25,357.01,357.09,4173.0,343.6638,343.8564,343.6253,343.7024,4173.0
2018-07-19 11:40:00,357.11,357.24,356.86,356.92,16138.0,343.7216,343.8467,343.481,343.5387,16138.0
2018-07-19 11:45:00,356.86,356.95,356.45,356.53,24415.0,343.481,343.5676,343.0863,343.1633,24415.0
2018-07-19 11:50:00,356.49,356.64,356.35,356.54,26295.0,343.1248,343.2692,342.9901,343.173,26295.0
2018-07-19 11:55:00,356.55,357.0,356.53,356.61,15862.0,343.1826,343.6157,343.1633,343.2403,15862.0
2018-07-19 12:00:00,356.63,356.83,356.45,356.81,19344.0,343.2596,343.4521,343.0863,343.4328,19344.0
2018-07-19 12:05:00,356.78,356.8,356.53,356.72,8715.0,343.404,343.4232,343.1633,343.3462,8715.0
2018-07-19 12:10:00,356.74,357.17,356.7,356.96,13309.0,343.3655,343.7794,343.327,343.5772,13309.0
2018-07-19 12:15:00,357.0,357.05,356.73,356.73,6759.0,343.6157,343.6638,343.3558,343.3558,6759.0
2018-07-19 12:20:00,356.73,356.99,356.73,356.82,3064.0,343.3558,343.6061,343.3558,343.4425,3064.0
2018-07-19 12:25:00,356.8,356.86,356.4,356.84,25645.0,343.4232,343.481,343.0382,343.4617,25645.0
2018-07-19 12:30:00,356.75,356.9,356.65,356.89,7481.0,343.3751,343.5195,343.2788,343.5098,7481.0
2018-07-19 12:35:00,356.93,357.07,356.82,356.85,6397.0,343.5483,343.6831,343.4425,343.4713,6397.0
2018-07-19 12:40:00,356.8,356.99,356.73,356.91,4450.0,343.4232,343.6061,343.3558,343.5291,4450.0
2018-07-19 12:45:00,356.77,356.77,356.34,356.35,27493.0,343.3943,343.3943,342.9805,342.9901,27493.0
2018-07-19 12:50:00,356.3,356.73,356.26,356.58,20125.0,342.942,343.3558,342.9035,343.2115,20125.0
2018-07-19 12:55:00,356.62,356.62,356.4,356.59,5463.0,343.25,343.25,343.0382,343.2211,5463.0
2018-07-19 13:00:00,356.5,357.0,356.02,356.38,22658.0,343.1345,343.6157,342.6725,343.019,22658.0
2018-07-19 13:05:00,356.39,356.81,356.19,356.46,10256.0,343.0286,343.4328,342.8361,343.096,10256.0
2018-07-19 13:10:00,356.41,356.48,356.15,356.22,5916.0,343.0478,343.1152,342.7976,342.865,5916.0
2018-07-19 13:15:00,356.19,356.41,356.11,356.38,7260.0,342.8361,343.0478,342.7591,343.019,7260.0
2018-07-19 13:20:00,356.44,356.93,356.44,356.77,8090.0,343.0767,343.5483,343.0767,343.3943,8090.0
2018-07-19 13:25:00,356.66,356.69,356.56,356.6,4861.0,343.2885,343.3173,343.1922,343.2307,4861.0
2018-07-19 13:30:00,356.54,356.64,356.34,356.4,4472.0,343.173,343.2692,342.9805,343.0382,4472.0
2018-07-19 13:35:00,356.49,356.95,356.44,356.76,10066.0,343.1248,343.5676,343.0767,343.3847,10066.0
2018-07-19 13:40:00,356.66,356.79,356.25,356.38,17945.0,343.2885,343.4136,342.8938,343.019,17945.0
2018-07-19 13:45:00,356.38,356.61,356.3,356.42,16099.0,343.019,343.2403,342.942,343.0575,16099.0
2018-07-19 13:50:00,356.44,356.44,356.15,356.22,9977.0,343.0767,343.0767,342.7976,342.865,9977.0
2018-07-19 13:55:00,356.28,356.43,356.15,356.17,11653.0,342.9227,343.0671,342.7976,342.8168,11653.0
2018-07-19 14:00:00,356.24,356.36,356.18,356.26,12487.0,342.8842,342.9997,342.8265,342.9035,12487.0
2018-07-19 14:05:00,356.29,356.68,356.28,356.67,9763.0,342.9323,343.3077,342.9227,343.2981,9763.0
2018-07-19 14:10:00,356.74,356.77,356.26,356.42,7350.0,343.3655,343.3943,342.9035,343.0575,7350.0
2018-07-19 14:15:00,356.36,356.5,356.22,356.48,4147.0,342.9997,343.1345,342.865,343.1152,4147.0
2018-07-19 14:20:00,356.5,356.85,356.43,356.78,30790.0,343.1345,343.4713,343.0671,343.404,30790.0
2018-07-19 14:25:00,356.72,356.81,356.56,356.8,9417.0,343.3462,343.4328,343.1922,343.4232,9417.0
2018-07-19 14:30:00,356.75,356.92,356.58,356.81,10255.0,343.3751,343.5387,343.2115,343.4328,10255.0
2018-07-19 14:35:00,356.89,356.96,356.5,356.5,9913.0,343.5098,343.5772,343.1345,343.1345,9913.0
2018-07-19 14:40:00,356.4,356.53,356.32,356.32,11002.0,343.0382,343.1633,342.9612,342.9612,11002.0
2018-07-19 14:45:00,356.33,356.4,356.15,356.25,22483.0,342.9708,343.0382,342.7976,342.8938,22483.0
2018-07-19 14:50:00,356.23,356.29,356.11,356.11,17191.0,342.8746,342.9323,342.7591,342.7591,17191.0
2018-07-19 14:55:00,356.11,356.55,356.07,356.55,19584.0,342.7591,343.1826,342.7206,343.1826,19584.0
2018-07-19 15:00:00,356.57,356.66,356.28,356.28,22000.0,343.2018,343.2885,342.9227,342.9227,22000.0
2018-07-19 15:05:00,356.24,356.29,356.01,356.18,40048.0,342.8842,342.9323,342.6628,342.8265,40048.0
2018-07-19 15:10:00,356.13,356.14,355.72,355.76,28073.0,342.7783,342.788,342.3837,342.4222,28073.0
2018-07-19 15:15:00,355.75,355.87,355.6,355.73,17057.0,342.4126,342.5281,342.2682,342.3933,17057.0
2018-07-19 15:20:00,355.73,355.99,355.68,355.78,9637.0,342.3933,342.6436,342.3452,342.4415,9637.0
2018-07-19 15:25:00,355.81,355.98,355.68,355.71,16177.0,342.4703,342.634,342.3452,342.3741,16177.0
2018-07-19 15:30:00,355.68,356.05,355.62,356.03,25976.0,342.3452,342.7013,342.2875,342.6821,25976.0
2018-07-19 15:35:00,356.02,356.05,355.82,355.85,25384.0,342.6725,342.7013,342.48,342.5088,25384.0
2018-07-19 15:40:00,355.85,355.9,355.74,355.74,46390.0,342.5088,342.557,342.403,342.403,46390.0
2018-07-19 15:45:00,355.74,355.97,355.74,355.8,43204.0,342.403,342.6243,342.403,342.4607,43204.0
2018-07-19 15:50:00,355.83,355.91,355.54,355.66,34895.0,342.4896,342.5666,342.2105,342.326,34895.0
2018-07-19 15:55:00,355.69,355.73,355.26,355.49,128687.0,342.3548,342.3933,341.941,342.1623,128687.0
2018-07-20 09:30:00,353.04,354.65,353.0,354.44,127660.0,339.8042,341.3538,339.7657,341.1517,127660.0
2018-07-20 09:35:00,354.75,354.89,353.44,354.41,21229.0,341.4501,341.5848,340.1892,341.1228,21229.0
2018-07-20 09:40:00,354.51,354.96,354.28,354.96,18199.0,341.2191,341.6522,340.9977,341.6522,18199.0
2018-07-20 09:45:00,354.86,354.99,354.05,354.2,25216.0,341.556,341.6811,340.7763,340.9207,25216.0
2018-07-20 09:50:00,354.19,354.5,354.18,354.22,10545.0,340.9111,341.2095,340.9014,340.9399,10545.0
2018-07-20 09:55:00,354.27,354.52,354.05,354.3,21988.0,340.9881,341.2287,340.7763,341.0169,21988.0
2018-07-20 10:00:00,354.41,354.42,354.05,354.09,26344.0,341.1228,341.1325,340.7763,340.8148,26344.0
2018-07-20 10:05:00,354.21,354.35,354.08,354.19,14055.0,340.9303,341.0651,340.8052,340.9111,14055.0
2018-07-20 10:10:00,354.19,355.17,354.17,354.97,33159.0,340.9111,341.8543,340.8918,341.6618,33159.0
2018-07-20 10:15:00,355.05,355.4,354.65,354.84,22036.0,341.7388,342.0757,341.3538,341.5367,22036.0
2018-07-20 10:20:00,354.91,356.01,354.9,355.75,24243.0,341.6041,342.6628,341.5945,342.4126,24243.0
2018-07-20 10:25:00,355.8,355.86,355.2,355.55,15239.0,342.4607,342.5185,341.8832,342.2201,15239.0
2018-07-20 10:30:00,355.5,356.46,355.33,356.08,23345.0,342.172,343.096,342.0083,342.7302,23345.0
2018-07-20 10:35:00,356.18,356.2,355.6,355.9,12790.0,342.8265,342.8457,342.2682,342.557,12790.0
2018-07-20 10:40:00,355.89,356.01,355.53,355.86,11295.0,342.5473,342.6628,342.2008,342.5185,11295.0
2018-07-20 10:45:00,355.92,356.12,355.77,355.88,9798.0,342.5762,342.7687,342.4318,342.5377,9798.0
2018-07-20 10:50:00,355.94,355.95,355.59,355.6,10032.0,342.5955,342.6051,342.2586,342.2682,10032.0
2018-07-20 10:55:00,355.67,356.21,355.67,356.18,9079.0,342.3356,342.8553,342.3356,342.8265,9079.0
2018-07-20 11:00:00,356.27,356.45,355.98,356.07,19034.0,342.9131,343.0863,342.634,342.7206,19034.0
2018-07-20 11:05:00,356.01,356.19,355.74,356.19,7309.0,342.6628,342.8361,342.403,342.8361,7309.0
2018-07-20 11:10:00,356.24,356.46,356.13,356.46,8900.0,342.8842,343.096,342.7783,343.096,8900.0
2018-07-20 11:15:00,356.46,356.68,356.25,356.46,13157.0,343.096,343.3077,342.8938,343.096,13157.0
2018-07-20 11:20:00,356.36,356.75,356.36,356.55,16830.0,342.9997,343.3751,342.9997,343.1826,16830.0
2018-07-20 11:25:00,356.49,356.7,356.08,356.67,8080.0,343.1248,343.327,342.7302,343.2981,8080.0
2018-07-20 11:30:00,356.62,356.99,356.62,356.74,14846.0,343.25,343.6061,343.25,343.3655,14846.0
2018-07-20 11:35:00,356.75,356.78,356.36,356.65,9567.0,343.3751,343.404,342.9997,343.2788,9567.0
2018-07-20 11:40:00,356.66,356.78,356.31,356.65,9173.0,343.2885,343.404,342.9516,343.2788,9173.0
2018-07-20 11:45:00,356.74,356.74,356.25,356.5,5778.0,343.3655,343.3655,342.8938,343.1345,5778.0
2018-07-20 11:50:00,356.38,356.47,356.21,356.45,8805.0,343.019,343.1056,342.8553,343.0863,8805.0
2018-07-20 11:55:00,356.44,356.67,356.21,356.66,10950.0,343.0767,343.2981,342.8553,343.2885,10950.0
2018-07-20 12:00:00,356.58,356.83,356.51,356.72,11712.0,343.2115,343.4521,343.1441,343.3462,11712.0
2018-07-20 12:05:00,356.76,356.81,356.41,356.44,17583.0,343.3847,343.4328,343.0478,343.0767,17583.0
2018-07-20 12:10:00,356.39,356.41,355.97,356.17,7812.0,343.0286,343.0478,342.6243,342.8168,7812.0
2018-07-20 12:15:00,356.18,356.25,356.02,356.24,7030.0,342.8265,342.8938,342.6725,342.8842,7030.0
2018-07-20 12:20:00,356.26,356.54,356.16,356.18,9507.0,342.9035,343.173,342.8072,342.8265,9507.0
2018-07-20 12:25:00,356.25,356.42,356.16,356.22,6130.0,342.8938,343.0575,342.8072,342.865,6130.0
2018-07-20 12:30:00,356.22,356.28,356.05,356.06,8071.0,342.865,342.9227,342.7013,342.711,8071.0
2018-07-20 12:35:00,356.03,356.24,355.92,356.15,14774.0,342.6821,342.8842,342.5762,342.7976,14774.0
2018-07-20 12:40:00,356.1,356.18,355.8,355.91,16343.0,342.7495,342.8265,342.4607,342.5666,16343.0
2018-07-20 12:45:00,355.89,356.11,355.88,356.04,7548.0,342.5473,342.7591,342.5377,342.6917,7548.0
2018-07-20 12:50:00,356.08,356.08,355.83,355.86,9837.0,342.7302,342.7302,342.4896,342.5185,9837.0
2018-07-20 12:55:00,355.89,355.94,355.7,355.91,9856.0,342.5473,342.5955,342.3645,342.5666,9856.0
2018-07-20 13:00:00,355.87,356.08,355.74,355.99,6695.0,342.5281,342.7302,342.403,342.6436,6695.0
2018-07-20 13:05:00,356.03,356.25,355.97,356.18,10798.0,342.6821,342.8938,342.6243,342.8265,10798.0
2018-07-20 13:10:00,356.22,356.39,356.13,356.3,7818.0,342.865,343.0286,342.7783,342.942,7818.0
2018-07-20 13:15:00,356.31,356.38,356.14,356.14,6712.0,342.9516,343.019,342.788,342.788,6712.0
2018-07-20 13:20:00,356.14,356.22,355.99,356.05,6636.0,342.788,342.865,342.6436,342.7013,6636.0
2018-07-20 13:25:00,355.99,355.99,355.56,355.62,9446.0,342.6436,342.6436,342.2297,342.2875,9446.0
2018-07-20 13:30:00,355.57,355.8,355.57,355.7,9335.0,342.2393,342.4607,342.2393,342.3645,9335.0
2018-07-20 13:35:00,355.76,355.89,355.67,355.82,5534.0,342.4222,342.5473,342.3356,342.48,5534.0
2018-07-20 13:40:00,355.83,356.01,355.83,355.96,5631.0,342.4896,342.6628,342.4896,342.6147,5631.0
2018-07-20 13:45:00,355.93,355.93,355.63,355.75,6783.0,342.5858,342.5858,342.2971,342.4126,6783.0
2018-07-20 13:50:00,355.75,355.77,355.62,355.63,6880.0,342.4126,342.4318,342.2875,342.2971,6880.0
2018-07-20 13:55:00,355.59,355.7,355.53,355.53,8490.0,342.2586,342.3645,342.2008,342.2008,8490.0
2018-07-20 14:00:00,355.56,355.81,355.43,355.66,9438.0,342.2297,342.4703,342.1046,342.326,9438.0
2018-07-20 14:05:00,355.71,355.72,355.47,355.47,5599.0,342.3741,342.3837,342.1431,342.1431,5599.0
2018-07-20 14:10:00,355.48,355.69,355.41,355.55,14060.0,342.1527,342.3548,342.0853,342.2201,14060.0
2018-07-20 14:15:00,355.55,355.64,355.46,355.46,11273.0,342.2201,342.3067,342.1335,342.1335,11273.0
2018-07-20 14:20:00,355.46,355.54,355.28,355.43,7585.0,342.1335,342.2105,341.9602,342.1046,7585.0
2018-07-20 14:25:00,355.38,355.53,355.33,355.35,15325.0,342.0565,342.2008,342.0083,342.0276,15325.0
2018-07-20 14:30:00,355.36,355.38,354.76,354.83,20539.0,342.0372,342.0565,341.4597,341.5271,20539.0
2018-07-20 14:35:00,354.97,355.21,354.83,355.15,21915.0,341.6618,341.8928,341.5271,341.8351,21915.0
2018-07-20 14:40:00,355.21,355.51,355.17,355.39,8125.0,341.8928,342.1816,341.8543,342.0661,8125.0
2018-07-20 14:45:00,355.36,355.62,355.22,355.45,6298.0,342.0372,342.2875,341.9025,342.1238,6298.0
2018-07-20 14:50:00,355.53,355.56,355.39,355.43,6848.0,342.2008,342.2297,342.0661,342.1046,6848.0
2018-07-20 14:55:00,355.37,355.41,355.27,355.4,11365.0,342.0468,342.0853,341.9506,342.0757,11365.0
2018-07-20 15:00:00,355.33,355.36,355.1,355.15,8671.0,342.0083,342.0372,341.787,341.8351,8671.0
2018-07-20 15:05:00,355.22,355.36,355.19,355.19,13421.0,341.9025,342.0372,341.8736,341.8736,13421.0
2018-07-20 15:10:00,355.2,355.29,355.15,355.15,20692.0,341.8832,341.9698,341.8351,341.8351,20692.0
2018-07-20 15:15:00,355.15,355.15,354.79,354.99,8786.0,341.8351,341.8351,341.4886,341.6811,8786.0
2018-07-20 15:20:00,354.96,355.0,354.73,354.78,11799.0,341.6522,341.6907,341.4308,341.479,11799.0
2018-07-20 15:25:00,354.75,354.97,354.7,354.94,11139.0,341.4501,341.6618,341.402,341.633,11139.0
2018-07-20 15:30:00,354.98,355.3,354.95,355.21,11027.0,341.6715,341.9795,341.6426,341.8928,11027.0
2018-07-20 15:35:00,355.25,355.31,355.17,355.29,19797.0,341.9313,341.9891,341.8543,341.9698,19797.0
2018-07-20 15:40:00,355.31,355.55,355.26,355.4,15654.0,341.9891,342.2201,341.941,342.0757,15654.0
2018-07-20 15:45:00,355.51,355.57,355.19,355.22,31922.0,342.1816,342.2393,341.8736,341.9025,31922.0
2018-07-20 15:50:00,355.2,355.23,354.73,354.79,30708.0,341.8832,341.9121,341.4308,341.4886,30708.0
2018-07-20 15:55:00,354.78,355.06,354.74,354.9,57920.0,341.479,341.7485,341.4405,341.5945,57920.0
2018-07-23 09:30:00,354.9,355.0,354.01,354.24,50186.0,341.5945,341.6907,340.7378,340.9592,50186.0
2018-07-23 09:35:00,354.11,354.39,353.6,354.36,28965.0,340.8341,341.1036,340.3432,341.0747,28965.0
2018-07-23 09:40:00,354.24,354.25,353.11,353.36,22226.0,340.9592,340.9688,339.8716,340.1122,22226.0
2018-07-23 09:45:00,353.48,353.57,352.51,352.78,25662.0,340.2277,340.3143,339.2941,339.5539,25662.0
2018-07-23 09:50:00,352.69,353.11,352.53,352.91,66587.0,339.4673,339.8716,339.3133,339.6791,66587.0
2018-07-23 09:55:00,352.97,353.47,352.39,353.21,42979.0,339.7368,340.2181,339.1786,339.9678,42979.0
2018-07-23 10:00:00,353.28,354.22,353.16,354.15,55406.0,340.0352,340.9399,339.9197,340.8726,55406.0
2018-07-23 10:05:00,354.15,354.35,353.76,354.3,24459.0,340.8726,341.0651,340.4972,341.0169,24459.0
2018-07-23 10:10:00,354.31,354.57,353.84,354.49,25669.0,341.0266,341.2768,340.5742,341.1998,25669.0
2018-07-23 10:15:00,354.5,355.0,353.69,353.71,34655.0,341.2095,341.6907,340.4298,340.4491,34655.0
2018-07-23 10:20:00,353.58,354.12,353.17,353.69,16236.0,340.3239,340.8437,339.9293,340.4298,16236.0
2018-07-23 10:25:00,353.66,353.84,353.11,353.84,20630.0,340.4009,340.5742,339.8716,340.5742,20630.0
2018-07-23 10:30:00,353.73,353.77,353.17,353.74,16490.0,340.4683,340.5068,339.9293,340.4779,16490.0
2018-07-23 10:35:00,353.71,353.98,353.35,353.86,18618.0,340.4491,340.7089,340.1026,340.5934,18618.0
2018-07-23 10:40:00,353.79,353.98,353.29,353.5,12602.0,340.5261,340.7089,340.0448,340.2469,12602.0
2018-07-23 10:45:00,353.5,353.76,353.3,353.65,8886.0,340.2469,340.4972,340.0544,340.3913,8886.0
2018-07-23 10:50:00,353.7,354.0,353.4,353.65,7972.0,340.4394,340.7282,340.1507,340.3913,7972.0
2018-07-23 10:55:00,353.55,353.76,353.1,353.19,10841.0,340.2951,340.4972,339.8619,339.9486,10841.0
2018-07-23 11:00:00,353.26,353.47,353.17,353.34,12543.0,340.0159,340.2181,339.9293,340.0929,12543.0
2018-07-23 11:05:00,353.2,353.5,353.08,353.36,7943.0,339.9582,340.2469,339.8427,340.1122,7943.0
2018-07-23 11:10:00,353.31,353.78,353.26,353.61,6150.0,340.0641,340.5164,340.0159,340.3528,6150.0
2018-07-23 11:15:00,353.55,353.66,353.1,353.13,7460.0,340.2951,340.4009,339.8619,339.8908,7460.0
2018-07-23 11:20:00,353.17,353.61,352.96,353.41,14958.0,339.9293,340.3528,339.7272,340.1603,14958.0
2018-07-23 11:25:00,353.41,353.55,353.16,353.32,9288.0,340.1603,340.2951,339.9197,340.0737,9288.0
2018-07-23 11:30:00,353.3,353.52,353.1,353.32,9443.0,340.0544,340.2662,339.8619,340.0737,9443.0
2018-07-23 11:35:00,353.44,353.49,352.95,352.99,18846.0,340.1892,340.2373,339.7176,339.7561,18846.0
2018-07-23 11:40:00,353.01,353.21,352.97,353.08,8548.0,339.7753,339.9678,339.7368,339.8427,8548.0
2018-07-23 11:45:00,353.14,353.52,353.14,353.44,7088.0,339.9004,340.2662,339.9004,340.1892,7088.0
2018-07-23 11:50:00,353.44,353.87,353.43,353.82,10151.0,340.1892,340.6031,340.1796,340.5549,10151.0
2018-07-23 11:55:00,353.76,353.92,353.62,353.7,8147.0,340.4972,340.6512,340.3624,340.4394,8147.0
2018-07-23 12:00:00,353.65,353.97,353.65,353.73,7688.0,340.3913,340.6993,340.3913,340.4683,7688.0
2018-07-23 12:05:00,353.73,353.91,353.59,353.91,7044.0,340.4683,340.6416,340.3336,340.6416,7044.0
2018-07-23 12:10:00,353.9,354.21,353.85,353.91,8003.0,340.6319,340.9303,340.5838,340.6416,8003.0
2018-07-23 12:15:00,353.97,354.25,353.96,354.1,7533.0,340.6993,340.9688,340.6897,340.8244,7533.0
2018-07-23 12:20:00,354.18,354.48,354.07,354.4,5978.0,340.9014,341.1902,340.7956,341.1132,5978.0
2018-07-23 12:25:00,354.49,354.64,354.28,354.31,10033.0,341.1998,341.3442,340.9977,341.0266,10033.0
2018-07-23 12:30:00,354.4,354.46,354.22,354.42,10019.0,341.1132,341.171,340.9399,341.1325,10019.0
2018-07-23 12:35:00,354.44,354.54,354.27,354.37,6504.0,341.1517,341.248,340.9881,341.0843,6504.0
2018-07-23 12:40:00,354.38,354.6,354.37,354.5,8656.0,341.094,341.3057,341.0843,341.2095,8656.0
2018-07-23 12:45:00,354.59,354.67,354.41,354.42,5157.0,341.2961,341.3731,341.1228,341.1325,5157.0
2018-07-23 12:50:00,354.42,354.5,354.35,354.5,14987.0,341.1325,341.2095,341.0651,341.2095,14987.0
2018-07-23 12:55:00,354.52,354.58,354.41,354.54,3895.0,341.2287,341.2865,341.1228,341.248,3895.0
2018-07-23 13:00:00,354.62,354.75,354.48,354.48,5730.0,341.325,341.4501,341.1902,341.1902,5730.0
2018-07-23 13:05:00,354.48,354.61,354.41,354.44,4216.0,341.1902,341.3153,341.1228,341.1517,4216.0
2018-07-23 13:10:00,354.44,354.53,354.22,354.22,3703.0,341.1517,341.2383,340.9399,340.9399,3703.0
2018-07-23 13:15:00,354.3,354.35,353.98,354.04,11895.0,341.0169,341.0651,340.7089,340.7667,11895.0
2018-07-23 13:20:00,354.0,354.08,353.67,353.75,16494.0,340.7282,340.8052,340.4106,340.4876,16494.0
2018-07-23 13:25:00,353.77,353.98,353.7,353.83,26272.0,340.5068,340.7089,340.4394,340.5646,26272.0
2018-07-23 13:30:00,353.87,354.08,353.81,354.08,9168.0,340.6031,340.8052,340.5453,340.8052,9168.0
2018-07-23 13:35:00,354.06,354.27,353.96,354.24,10823.0,340.7859,340.9881,340.6897,340.9592,10823.0
2018-07-23 13:40:00,354.25,354.35,354.12,354.32,7237.0,340.9688,341.0651,340.8437,341.0362,7237.0
2018-07-23 13:45:00,354.38,354.41,354.23,354.3,4115.0,341.094,341.1228,340.9496,341.0169,4115.0
2018-07-23 13:50:00,354.36,354.36,354.19,354.29,4562.0,341.0747,341.0747,340.9111,341.0073,4562.0
2018-07-23 13:55:00,354.3,354.37,354.15,354.24,6509.0,341.0169,341.0843,340.8726,340.9592,6509.0
2018-07-23 14:00:00,354.28,354.3,354.05,354.05,9355.0,340.9977,341.0169,340.7763,340.7763,9355.0
2018-07-23 14:05:00,354.04,354.21,353.91,354.01,10634.0,340.7667,340.9303,340.6416,340.7378,10634.0
2018-07-23 14:10:00,354.03,354.24,353.98,354.16,6284.0,340.7571,340.9592,340.7089,340.8822,6284.0
2018-07-23 14:15:00,354.22,354.31,354.09,354.15,7646.0,340.9399,341.0266,340.8148,340.8726,7646.0
2018-07-23 14:20:00,354.2,354.34,354.11,354.33,7426.0,340.9207,341.0555,340.8341,341.0458,7426.0
2018-07-23 14:25:00,354.31,354.32,354.2,354.2,4075.0,341.0266,341.0362,340.9207,340.9207,4075.0
2018-07-23 14:30:00,354.19,354.39,354.11,354.2,8071.0,340.9111,341.1036,340.8341,340.9207,8071.0
2018-07-23 14:35:00,354.22,354.25,353.73,353.9,9093.0,340.9399,340.9688,340.4683,340.6319,9093.0
2018-07-23 14:40:00,354.04,354.04,353.55,353.61,8272.0,340.7667,340.7667,340.2951,340.3528,8272.0
2018-07-23 14:45:00,353.65,353.86,353.58,353.74,4904.0,340.3913,340.5934,340.3239,340.4779,4904.0
2018-07-23 14:50:00,353.78,353.84,353.61,353.62,13011.0,340.5164,340.5742,340.3528,340.3624,13011.0
2018-07-23 14:55:00,353.62,353.74,353.58,353.66,10090.0,340.3624,340.4779,340.3239,340.4009,10090.0
2018-07-23 15:00:00,353.64,353.86,353.64,353.71,10397.0,340.3817,340.5934,340.3817,340.4491,10397.0
2018-07-23 15:05:00,353.72,353.8,353.66,353.69,6895.0,340.4587,340.5357,340.4009,340.4298,6895.0
2018-07-23 15:10:00,353.69,353.76,353.62,353.65,7076.0,340.4298,340.4972,340.3624,340.3913,7076.0
2018-07-23 15:15:00,353.61,353.61,353.41,353.5,15067.0,340.3528,340.3528,340.1603,340.2469,15067.0
2018-07-23 15:20:00,353.46,353.58,353.41,353.5,11758.0,340.2084,340.3239,340.1603,340.2469,11758.0
2018-07-23 15:25:00,353.47,353.57,353.4,353.43,15978.0,340.2181,340.3143,340.1507,340.1796,15978.0
2018-07-23 15:30:00,353.42,353.56,353.28,353.56,12969.0,340.1699,340.3047,340.0352,340.3047,12969.0
2018-07-23 15:35:00,353.54,353.54,353.36,353.4,14176.0,340.2854,340.2854,340.1122,340.1507,14176.0
2018-07-23 15:40:00,353.42,353.52,353.33,353.4,24642.0,340.1699,340.2662,340.0833,340.1507,24642.0
2018-07-23 15:45:00,353.4,353.57,353.35,353.5,31129.0,340.1507,340.3143,340.1026,340.2469,31129.0
2018-07-23 15:50:00,353.53,353.63,353.2,353.22,27741.0,340.2758,340.3721,339.9582,339.9774,27741.0
2018-07-23 15:55:00,353.18,353.28,352.9,353.2,99315.0,339.9389,340.0352,339.6694,339.9582,99315.0
2018-07-24 09:30:00,356.75,359.0,356.75,357.84,110569.0,343.3751,345.5407,343.3751,344.4242,110569.0
2018-07-24 09:35:00,357.79,359.47,357.79,358.51,54570.0,344.3761,345.9931,344.3761,345.0691,54570.0
2018-07-24 09:40:00,358.65,358.84,356.95,356.95,49232.0,345.2039,345.3867,343.5676,343.5676,49232.0
2018-07-24 09:45:00,356.97,357.14,356.22,356.57,45302.0,343.5868,343.7505,342.865,343.2018,45302.0
2018-07-24 09:50:00,356.57,357.0,356.11,356.15,39918.0,343.2018,343.6157,342.7591,342.7976,39918.0
2018-07-24 09:55:00,356.03,356.15,354.64,355.78,48620.0,342.6821,342.7976,341.3442,342.4415,48620.0
2018-07-24 10:00:00,355.76,356.54,355.41,356.46,27249.0,342.4222,343.173,342.0853,343.096,27249.0
2018-07-24 10:05:00,356.37,356.77,356.05,356.41,21810.0,343.0093,343.3943,342.7013,343.0478,21810.0
2018-07-24 10:10:00,356.52,356.68,356.17,356.22,25518.0,343.1537,343.3077,342.8168,342.865,25518.0
2018-07-24 10:15:00,356.3,357.22,356.1,356.95,38463.0,342.942,343.8275,342.7495,343.5676,38463.0
2018-07-24 10:20:00,356.97,357.68,356.75,357.68,20437.0,343.5868,344.2702,343.3751,344.2702,20437.0
2018-07-24 10:25:00,357.62,358.1,357.44,357.89,28920.0,344.2125,344.6745,344.0392,344.4724,28920.0
2018-07-24 10:30:00,357.98,358.59,357.8,358.59,22205.0,344.559,345.1461,344.3857,345.1461,22205.0
2018-07-24 10:35:00,358.59,358.9,358.37,358.54,30929.0,345.1461,345.4445,344.9344,345.098,30929.0
2018-07-24 10:40:00,358.42,359.15,358.41,358.99,34486.0,344.9825,345.6851,344.9729,345.5311,34486.0
2018-07-24 10:45:00,358.99,359.08,358.18,358.29,19988.0,345.5311,345.6177,344.7515,344.8574,19988.0
2018-07-24 10:50:00,358.24,359.01,358.23,358.89,26400.0,344.8092,345.5504,344.7996,345.4349,26400.0
2018-07-24 10:55:00,358.88,359.24,358.73,358.73,26471.0,345.4252,345.7717,345.2809,345.2809,26471.0
2018-07-24 11:00:00,358.78,358.88,357.43,357.43,25246.0,345.329,345.4252,344.0296,344.0296,25246.0
2018-07-24 11:05:00,357.43,357.54,356.45,356.61,37946.0,344.0296,344.1355,343.0863,343.2403,37946.0
2018-07-24 11:10:00,356.54,357.07,356.02,356.96,21716.0,343.173,343.6831,342.6725,343.5772,21716.0
2018-07-24 11:15:00,356.94,357.55,356.7,357.06,17973.0,343.558,344.1451,343.327,343.6735,17973.0
2018-07-24 11:20:00,357.03,357.49,356.61,357.44,19440.0,343.6446,344.0874,343.2403,344.0392,19440.0
2018-07-24 11:25:00,357.38,357.55,356.9,357.5,16757.0,343.9815,344.1451,343.5195,344.097,16757.0
2018-07-24 11:30:00,357.6,357.85,356.83,356.94,18134.0,344.1932,344.4339,343.4521,343.558,18134.0
2018-07-24 11:35:00,356.88,357.01,356.62,356.97,18292.0,343.5002,343.6253,343.25,343.5868,18292.0
2018-07-24 11:40:00,357.01,357.19,356.5,356.66,20431.0,343.6253,343.7986,343.1345,343.2885,20431.0
2018-07-24 11:45:00,356.55,357.07,356.44,356.91,6742.0,343.1826,343.6831,343.0767,343.5291,6742.0
2018-07-24 11:50:00,356.9,356.9,356.17,356.49,13026.0,343.5195,343.5195,342.8168,343.1248,13026.0
2018-07-24 11:55:00,356.54,356.94,356.28,356.73,12250.0,343.173,343.558,342.9227,343.3558,12250.0
2018-07-24 12:00:00,356.66,356.98,356.66,356.85,15411.0,343.2885,343.5965,343.2885,343.4713,15411.0
2018-07-24 12:05:00,356.82,357.42,356.81,356.97,13408.0,343.4425,344.02,343.4328,343.5868,13408.0
2018-07-24 12:10:00,357.06,357.35,356.9,357.24,13748.0,343.6735,343.9526,343.5195,343.8467,13748.0
2018-07-24 12:15:00,357.28,357.75,357.28,357.41,19515.0,343.8852,344.3376,343.8852,344.0104,19515.0
2018-07-24 12:20:00,357.37,358.32,357.31,357.96,23144.0,343.9719,344.8862,343.9141,344.5397,23144.0
2018-07-24 12:25:00,357.98,358.5,357.86,357.99,20639.0,344.559,345.0595,344.4435,344.5686,20639.0
2018-07-24 12:30:00,357.99,358.12,357.33,357.56,17747.0,344.5686,344.6937,343.9334,344.1547,17747.0
2018-07-24 12:35:00,357.55,357.7,357.27,357.39,7410.0,344.1451,344.2895,343.8756,343.9911,7410.0
2018-07-24 12:40:00,357.4,357.61,357.04,357.09,12322.0,344.0007,344.2029,343.6542,343.7024,12322.0
2018-07-24 12:45:00,357.14,357.44,356.94,356.95,15289.0,343.7505,344.0392,343.558,343.5676,15289.0
2018-07-24 12:50:00,356.87,356.95,356.46,356.69,25655.0,343.4906,343.5676,343.096,343.3173,25655.0
2018-07-24 12:55:00,356.77,357.22,356.77,357.19,8253.0,343.3943,343.8275,343.3943,343.7986,8253.0
2018-07-24 13:00:00,357.13,357.34,357.0,357.06,8794.0,343.7409,343.943,343.6157,343.6735,8794.0
2018-07-24 13:05:00,356.95,357.2,356.94,357.15,14140.0,343.5676,343.8082,343.558,343.7601,14140.0
2018-07-24 13:10:00,357.16,357.39,357.09,357.09,14663.0,343.7697,343.9911,343.7024,343.7024,14663.0
2018-07-24 13:15:00,357.09,357.1,356.46,356.5,9416.0,343.7024,343.712,343.096,343.1345,9416.0
2018-07-24 13:20:00,356.56,356.68,356.3,356.52,12980.0,343.1922,343.3077,342.942,343.1537,12980.0
2018-07-24 13:25:00,356.52,356.64,356.34,356.57,9502.0,343.1537,343.2692,342.9805,343.2018,9502.0
2018-07-24 13:30:00,356.57,356.74,355.77,356.02,29311.0,343.2018,343.3655,342.4318,342.6725,29311.0
2018-07-24 13:35:00,356.09,356.18,355.86,355.93,13900.0,342.7398,342.8265,342.5185,342.5858,13900.0
2018-07-24 13:40:00,355.91,356.28,355.89,356.19,10178.0,342.5666,342.9227,342.5473,342.8361,10178.0
2018-07-24 13:45:00,356.24,356.86,356.0,356.8,20666.0,342.8842,343.481,342.6532,343.4232,20666.0
2018-07-24 13:50:00,356.8,356.82,356.38,356.38,11014.0,343.4232,343.4425,343.019,343.019,11014.0
2018-07-24 13:55:00,356.44,356.92,356.34,356.69,9902.0,343.0767,343.5387,342.9805,343.3173,9902.0
2018-07-24 14:00:00,356.61,356.73,356.35,356.39,6283.0,343.2403,343.3558,342.9901,343.0286,6283.0
2018-07-24 14:05:00,356.34,356.34,355.83,356.04,12851.0,342.9805,342.9805,342.4896,342.6917,12851.0
2018-07-24 14:10:00,356.05,356.08,355.59,355.65,15210.0,342.7013,342.7302,342.2586,342.3163,15210.0
2018-07-24 14:15:00,355.65,356.29,355.6,355.99,17688.0,342.3163,342.9323,342.2682,342.6436,17688.0
2018-07-24 14:20:00,356.0,356.53,356.0,356.4,26129.0,342.6532,343.1633,342.6532,343.0382,26129.0
2018-07-24 14:25:00,356.34,356.57,356.34,356.55,28812.0,342.9805,343.2018,342.9805,343.1826,28812.0
2018-07-24 14:30:00,356.49,356.93,356.44,356.74,30080.0,343.1248,343.5483,343.0767,343.3655,30080.0
2018-07-24 14:35:00,356.66,356.8,356.24,356.34,19637.0,343.2885,343.4232,342.8842,342.9805,19637.0
2018-07-24 14:40:00,356.41,356.63,356.25,356.57,16653.0,343.0478,343.2596,342.8938,343.2018,16653.0
2018-07-24 14:45:00,356.71,356.77,356.51,356.77,25389.0,343.3366,343.3943,343.1441,343.3943,25389.0
2018-07-24 14:50:00,356.75,356.79,356.27,356.27,15452.0,343.3751,343.4136,342.9131,342.9131,15452.0
2018-07-24 14:55:00,356.34,356.7,356.31,356.7,13857.0,342.9805,343.327,342.9516,343.327,13857.0
2018-07-24 15:00:00,356.66,356.88,356.47,356.7,20893.0,343.2885,343.5002,343.1056,343.327,20893.0
2018-07-24 15:05:00,356.71,357.09,356.66,356.98,16330.0,343.3366,343.7024,343.2885,343.5965,16330.0
2018-07-24 15:10:00,356.97,356.97,356.68,356.81,15272.0,343.5868,343.5868,343.3077,343.4328,15272.0
2018-07-24 15:15:00,356.82,357.11,356.67,357.09,14357.0,343.4425,343.7216,343.2981,343.7024,14357.0
2018-07-24 15:20:00,357.05,357.14,356.83,356.94,28785.0,343.6638,343.7505,343.4521,343.558,28785.0
2018-07-24 15:25:00,356.95,357.27,356.84,357.27,30141.0,343.5676,343.8756,343.4617,343.8756,30141.0
2018-07-24 15:30:00,357.3,357.41,356.91,356.96,29569.0,343.9045,344.0104,343.5291,343.5772,29569.0
2018-07-24 15:35:00,356.98,357.08,356.81,356.9,32263.0,343.5965,343.6927,343.4328,343.5195,32263.0
2018-07-24 15:40:00,357.0,357.27,356.67,356.81,30264.0,343.6157,343.8756,343.2981,343.4328,30264.0
2018-07-24 15:45:00,356.8,357.0,356.65,357.0,57597.0,343.4232,343.6157,343.2788,343.6157,57597.0
2018-07-24 15:50:00,357.0,357.49,356.9,357.35,63908.0,343.6157,344.0874,343.5195,343.9526,63908.0
2018-07-24 15:55:00,357.4,358.63,357.4,358.05,193360.0,344.0007,345.1846,344.0007,344.6264,193360.0
2018-07-25 09:30:00,351.52,354.97,348.4,349.12,302808.0,338.3412,341.6618,335.3381,336.0312,302808.0
2018-07-25 09:35:00,349.0,351.99,348.81,351.0,141134.0,335.9157,338.7936,335.7328,337.8407,141134.0
2018-07-25 09:40:00,351.0,351.49,348.83,350.05,125139.0,337.8407,338.3123,335.752,336.9263,125139.0
2018-07-25 09:45:00,349.91,350.9,349.0,349.2,122578.0,336.7915,337.7444,335.9157,336.1082,122578.0
2018-07-25 09:50:00,349.12,349.66,347.57,347.76,171127.0,336.0312,336.5509,334.5393,334.7221,171127.0
2018-07-25 09:55:00,347.75,348.91,347.13,348.3,128476.0,334.7125,335.829,334.1158,335.2419,128476.0
2018-07-25 10:00:00,348.24,348.78,347.75,348.27,83850.0,335.1841,335.7039,334.7125,335.213,83850.0
2018-07-25 10:05:00,348.13,348.73,347.26,347.32,76452.0,335.0783,335.6558,334.2409,334.2986,76452.0
2018-07-25 10:10:00,347.37,347.5,346.02,346.54,162351.0,334.3468,334.4719,333.0474,333.5479,162351.0
2018-07-25 10:15:00,346.54,347.51,345.61,346.39,115771.0,333.5479,334.4815,332.6527,333.4035,115771.0
2018-07-25 10:20:00,346.39,346.98,346.0,346.08,73652.0,333.4035,333.9714,333.0281,333.1051,73652.0
2018-07-25 10:25:00,346.08,346.5,345.5,346.16,106678.0,333.1051,333.5094,332.5469,333.1821,106678.0
2018-07-25 10:30:00,346.18,348.0,345.75,347.33,81619.0,333.2014,334.9531,332.7875,334.3083,81619.0
2018-07-25 10:35:00,347.34,348.34,346.91,347.91,112701.0,334.3179,335.2804,333.904,334.8665,112701.0
2018-07-25 10:40:00,348.08,349.3,347.93,348.37,121373.0,335.0301,336.2044,334.8858,335.3093,121373.0
2018-07-25 10:45:00,348.39,348.7,346.63,346.75,96801.0,335.3285,335.6269,333.6345,333.75,96801.0
2018-07-25 10:50:00,346.75,348.33,346.62,348.33,55719.0,333.75,335.2708,333.6249,335.2708,55719.0
2018-07-25 10:55:00,348.24,349.77,348.0,349.32,99917.0,335.1841,336.6568,334.9531,336.2237,99917.0
2018-07-25 11:00:00,349.34,349.69,348.22,348.31,48985.0,336.2429,336.5798,335.1649,335.2515,48985.0
2018-07-25 11:05:00,348.22,348.47,346.5,347.32,72863.0,335.1649,335.4055,333.5094,334.2986,72863.0
2018-07-25 11:10:00,347.35,347.48,346.6,347.48,63351.0,334.3275,334.4526,333.6056,334.4526,63351.0
2018-07-25 11:15:00,347.36,347.85,346.81,347.32,53179.0,334.3371,334.8088,333.8078,334.2986,53179.0
2018-07-25 11:20:00,347.22,348.59,347.16,348.59,51164.0,334.2024,335.521,334.1446,335.521,51164.0
2018-07-25 11:25:00,348.63,348.84,348.1,348.84,76665.0,335.5595,335.7617,335.0494,335.7617,76665.0
2018-07-25 11:30:00,348.78,349.67,348.78,349.25,65260.0,335.7039,336.5605,335.7039,336.1563,65260.0
2018-07-25 11:35:00,349.29,349.59,348.85,349.3,39700.0,336.1948,336.4835,335.7713,336.2044,39700.0
2018-07-25 11:40:00,349.32,350.91,349.31,350.64,118911.0,336.2237,337.754,336.214,337.4942,118911.0
2018-07-25 11:45:00,350.65,352.13,350.53,351.97,115760.0,337.5038,338.9283,337.3883,338.7743,115760.0
2018-07-25 11:50:00,351.85,352.05,351.0,351.02,103663.0,338.6588,338.8513,337.8407,337.8599,103663.0
2018-07-25 11:55:00,351.08,351.17,350.65,350.88,39356.0,337.9177,338.0043,337.5038,337.7252,39356.0
2018-07-25 12:00:00,350.86,351.0,350.29,350.76,52562.0,337.7059,337.8407,337.1573,337.6097,52562.0
2018-07-25 12:05:00,350.66,351.95,350.44,350.45,79853.0,337.5134,338.7551,337.3017,337.3113,79853.0
2018-07-25 12:10:00,350.45,351.63,350.45,351.63,46101.0,337.3113,338.4471,337.3113,338.4471,46101.0
2018-07-25 12:15:00,351.65,351.7,350.55,351.11,30359.0,338.4663,338.5144,337.4075,337.9465,30359.0
2018-07-25 12:20:00,351.13,351.49,350.96,351.0,22942.0,337.9658,338.3123,337.8022,337.8407,22942.0
2018-07-25 12:25:00,351.05,351.73,350.92,351.16,54579.0,337.8888,338.5433,337.7637,337.9947,54579.0
2018-07-25 12:30:00,351.08,351.2,350.61,350.75,24538.0,337.9177,338.0332,337.4653,337.6,24538.0
2018-07-25 12:35:00,350.67,351.08,350.58,350.92,29687.0,337.523,337.9177,337.4364,337.7637,29687.0
2018-07-25 12:40:00,350.92,350.97,350.55,350.61,20557.0,337.7637,337.8118,337.4075,337.4653,20557.0
2018-07-25 12:45:00,350.57,351.04,350.44,350.84,23551.0,337.4268,337.8792,337.3017,337.6867,23551.0
2018-07-25 12:50:00,350.79,350.8,350.12,350.18,30712.0,337.6385,337.6482,336.9937,337.0514,30712.0
2018-07-25 12:55:00,350.1,350.11,349.52,349.87,43997.0,336.9744,336.984,336.4162,336.753,43997.0
2018-07-25 13:00:00,349.9,350.21,349.79,349.98,19262.0,336.7819,337.0803,336.676,336.8589,19262.0
2018-07-25 13:05:00,350.06,351.25,349.99,351.15,49630.0,336.9359,338.0813,336.8685,337.985,49630.0
2018-07-25 13:10:00,351.2,351.2,350.31,350.33,30672.0,338.0332,338.0332,337.1765,337.1958,30672.0
2018-07-25 13:15:00,350.28,350.37,349.75,349.95,30377.0,337.1477,337.2343,336.6375,336.83,30377.0
2018-07-25 13:20:00,349.9,350.38,349.73,349.74,26715.0,336.7819,337.2439,336.6183,336.6279,26715.0
2018-07-25 13:25:00,349.83,349.84,349.02,349.6,39942.0,336.7145,336.7242,335.9349,336.4932,39942.0
2018-07-25 13:30:00,349.6,349.92,349.42,349.85,21734.0,336.4932,336.8012,336.3199,336.7338,21734.0
2018-07-25 13:35:00,349.83,349.97,349.5,349.8,37676.0,336.7145,336.8493,336.3969,336.6857,37676.0
2018-07-25 13:40:00,349.88,350.03,349.07,349.09,34134.0,336.7627,336.907,335.983,336.0023,34134.0
2018-07-25 13:45:00,349.08,349.68,349.06,349.39,25653.0,335.9927,336.5702,335.9734,336.291,25653.0
2018-07-25 13:50:00,349.4,349.45,349.02,349.08,20534.0,336.3007,336.3488,335.9349,335.9927,20534.0
2018-07-25 13:55:00,349.11,349.75,349.07,349.12,18122.0,336.0215,336.6375,335.983,336.0312,18122.0
2018-07-25 14:00:00,349.24,350.34,349.22,350.0,39819.0,336.1467,337.2054,336.1274,336.8782,39819.0
2018-07-25 14:05:00,349.99,351.6,349.83,351.56,64451.0,336.8685,338.4182,336.7145,338.3797,64451.0
2018-07-25 14:10:00,351.51,351.9,350.99,351.55,62260.0,338.3315,338.7069,337.831,338.3701,62260.0
2018-07-25 14:15:00,351.66,351.93,351.17,351.17,83870.0,338.4759,338.7358,338.0043,338.0043,83870.0
2018-07-25 14:20:00,351.23,351.23,350.64,350.76,39901.0,338.062,338.062,337.4942,337.6097,39901.0
2018-07-25 14:25:00,350.78,351.94,350.78,351.81,53100.0,337.6289,338.7454,337.6289,338.6203,53100.0
2018-07-25 14:30:00,351.78,352.15,351.52,351.96,48550.0,338.5914,338.9476,338.3412,338.7647,48550.0
2018-07-25 14:35:00,351.89,352.49,351.66,352.49,54630.0,338.6973,339.2748,338.4759,339.2748,54630.0
2018-07-25 14:40:00,352.47,352.47,351.83,352.28,27239.0,339.2556,339.2556,338.6396,339.0727,27239.0
2018-07-25 14:45:00,352.24,352.44,351.91,352.27,30854.0,339.0342,339.2267,338.7166,339.0631,30854.0
2018-07-25 14:50:00,352.27,352.3,351.19,351.57,37916.0,339.0631,339.0919,338.0235,338.3893,37916.0
2018-07-25 14:55:00,351.5,351.94,351.48,351.9,27390.0,338.3219,338.7454,338.3027,338.7069,27390.0
2018-07-25 15:00:00,351.9,352.15,351.81,352.15,20820.0,338.7069,338.9476,338.6203,338.9476,20820.0
2018-07-25 15:05:00,352.16,352.35,351.52,351.63,39968.0,338.9572,339.1401,338.3412,338.4471,39968.0
2018-07-25 15:10:00,351.74,352.0,351.65,351.75,18221.0,338.5529,338.8032,338.4663,338.5626,18221.0
2018-07-25 15:15:00,351.83,351.97,351.71,351.79,17226.0,338.6396,338.7743,338.5241,338.6011,17226.0
2018-07-25 15:20:00,351.79,352.13,351.78,352.07,20040.0,338.6011,338.9283,338.5914,338.8706,20040.0
2018-07-25 15:25:00,352.11,352.35,351.96,352.35,52620.0,338.9091,339.1401,338.7647,339.1401,52620.0
2018-07-25 15:30:00,352.45,352.48,351.56,351.98,38918.0,339.2363,339.2652,338.3797,338.7839,38918.0
2018-07-25 15:35:00,351.99,353.32,351.99,352.3,95133.0,338.7936,340.0737,338.7936,339.0919,95133.0
2018-07-25 15:40:00,353.06,355.87,352.29,355.86,183977.0,339.8234,342.5281,339.0823,342.5185,183977.0
2018-07-25 15:45:00,355.87,356.3,352.29,355.46,178195.0,342.5281,342.942,339.0823,342.1335,178195.0
2018-07-25 15:50:00,355.63,356.0,352.29,355.61,124502.0,342.2971,342.6532,339.0823,342.2778,124502.0
2018-07-25 15:55:00,355.69,356.2,352.29,355.93,168358.0,342.3548,342.8457,339.0823,342.5858,168358.0
2018-07-26 09:30:00,355.38,357.2,355.27,356.64,114798.0,342.0565,343.8082,341.9506,343.2692,114798.0
2018-07-26 09:35:00,356.8,358.14,356.68,357.03,104531.0,343.4232,344.713,343.3077,343.6446,104531.0
2018-07-26 09:40:00,357.02,359.1,356.61,359.1,102387.0,343.635,345.637,343.2403,345.637,102387.0
2018-07-26 09:45:00,359.09,359.4,357.21,357.61,60450.0,345.6274,345.9257,343.8179,344.2029,60450.0
2018-07-26 09:50:00,357.56,357.97,356.94,357.55,34426.0,344.1547,344.5494,343.558,344.1451,34426.0
2018-07-26 09:55:00,357.65,358.0,357.24,357.92,30664.0,344.2414,344.5782,343.8467,344.5012,30664.0
2018-07-26 10:00:00,357.91,358.92,357.9,358.92,37835.0,344.4916,345.4637,344.482,345.4637,37835.0
2018-07-26 10:05:00,358.96,359.19,358.52,359.07,46306.0,345.5022,345.7236,345.0787,345.6081,46306.0
2018-07-26 10:10:00,359.17,359.62,358.84,358.94,58905.0,345.7044,346.1375,345.3867,345.483,58905.0
2018-07-26 10:15:00,358.94,359.09,358.16,358.52,32371.0,345.483,345.6274,344.7322,345.0787,32371.0
2018-07-26 10:20:00,358.5,358.58,357.55,358.2,23162.0,345.0595,345.1365,344.1451,344.7707,23162.0
2018-07-26 10:25:00,358.13,358.42,357.69,357.92,32059.0,344.7034,344.9825,344.2799,344.5012,32059.0
2018-07-26 10:30:00,357.91,358.5,357.69,358.07,30366.0,344.4916,345.0595,344.2799,344.6456,30366.0
2018-07-26 10:35:00,358.03,359.0,357.87,358.62,21449.0,344.6071,345.5407,344.4531,345.175,21449.0
2018-07-26 10:40:00,358.65,359.12,358.41,359.04,33476.0,345.2039,345.6562,344.9729,345.5792,33476.0
2018-07-26 10:45:00,359.04,359.1,358.69,358.85,32388.0,345.5792,345.637,345.2424,345.3964,32388.0
2018-07-26 10:50:00,358.84,359.36,358.74,359.14,18759.0,345.3867,345.8872,345.2905,345.6755,18759.0
2018-07-26 10:55:00,359.14,359.47,359.0,359.47,31025.0,345.6755,345.9931,345.5407,345.9931,31025.0
2018-07-26 11:00:00,359.4,359.66,359.36,359.4,38570.0,345.9257,346.176,345.8872,345.9257,38570.0
2018-07-26 11:05:00,359.42,359.93,359.09,359.72,30381.0,345.945,346.4359,345.6274,346.2337,30381.0
2018-07-26 11:10:00,359.73,359.75,359.14,359.61,23177.0,346.2434,346.2626,345.6755,346.1279,23177.0
2018-07-26 11:15:00,359.71,360.01,359.27,359.68,63114.0,346.2241,346.5129,345.8006,346.1952,63114.0
2018-07-26 11:20:00,359.67,360.07,359.51,359.61,33522.0,346.1856,346.5706,346.0316,346.1279,33522.0
2018-07-26 11:25:00,359.54,359.55,358.7,358.7,31573.0,346.0605,346.0701,345.252,345.252,31573.0
2018-07-26 11:30:00,358.7,359.33,358.61,359.01,16705.0,345.252,345.8584,345.1654,345.5504,16705.0
2018-07-26 11:35:00,359.01,359.03,358.37,359.03,22524.0,345.5504,345.5696,344.9344,345.5696,22524.0
2018-07-26 11:40:00,358.99,359.62,358.98,359.29,23871.0,345.5311,346.1375,345.5215,345.8199,23871.0
2018-07-26 11:45:00,359.33,359.35,358.77,358.89,16742.0,345.8584,345.8776,345.3194,345.4349,16742.0
2018-07-26 11:50:00,358.79,358.79,358.32,358.48,22950.0,345.3386,345.3386,344.8862,345.0402,22950.0
2018-07-26 11:55:00,358.5,358.77,358.26,358.43,10844.0,345.0595,345.3194,344.8285,344.9921,10844.0
2018-07-26 12:00:00,358.45,359.14,358.45,358.84,20058.0,345.0114,345.6755,345.0114,345.3867,20058.0
2018-07-26 12:05:00,358.84,358.9,357.72,357.82,36021.0,345.3867,345.4445,344.3087,344.405,36021.0
2018-07-26 12:10:00,357.72,358.05,357.52,358.02,15712.0,344.3087,344.6264,344.1162,344.5975,15712.0
2018-07-26 12:15:00,358.05,358.23,357.48,357.52,18316.0,344.6264,344.7996,344.0777,344.1162,18316.0
2018-07-26 12:20:00,357.5,358.11,357.46,358.04,16565.0,344.097,344.6841,344.0585,344.6167,16565.0
2018-07-26 12:25:00,358.04,358.3,357.97,357.97,20575.0,344.6167,344.867,344.5494,344.5494,20575.0
2018-07-26 12:30:00,358.03,358.17,357.66,357.66,20990.0,344.6071,344.7419,344.251,344.251,20990.0
2018-07-26 12:35:00,357.67,358.34,357.67,358.24,19710.0,344.2606,344.9055,344.2606,344.8092,19710.0
2018-07-26 12:40:00,358.28,358.69,358.16,358.65,10202.0,344.8477,345.2424,344.7322,345.2039,10202.0
2018-07-26 12:45:00,358.57,358.96,358.54,358.63,8152.0,345.1269,345.5022,345.098,345.1846,8152.0
2018-07-26 12:50:00,358.66,358.81,358.08,358.32,12964.0,345.2135,345.3579,344.6552,344.8862,12964.0
2018-07-26 12:55:00,358.29,358.48,357.46,357.49,21473.0,344.8574,345.0402,344.0585,344.0874,21473.0
2018-07-26 13:00:00,357.56,357.83,357.42,357.81,16555.0,344.1547,344.4146,344.02,344.3954,16555.0
2018-07-26 13:05:00,357.78,357.78,357.51,357.61,12695.0,344.3665,344.3665,344.1066,344.2029,12695.0
2018-07-26 13:10:00,357.65,358.15,357.6,358.15,7856.0,344.2414,344.7226,344.1932,344.7226,7856.0
2018-07-26 13:15:00,358.08,358.67,357.94,358.45,13088.0,344.6552,345.2231,344.5205,345.0114,13088.0
2018-07-26 13:20:00,358.38,358.84,358.24,358.75,14730.0,344.944,345.3867,344.8092,345.3001,14730.0
2018-07-26 13:25:00,358.73,358.97,358.61,358.63,7212.0,345.2809,345.5119,345.1654,345.1846,7212.0
2018-07-26 13:30:00,358.61,358.85,358.49,358.67,7835.0,345.1654,345.3964,345.0499,345.2231,7835.0
2018-07-26 13:35:00,358.74,358.96,358.72,358.87,12363.0,345.2905,345.5022,345.2712,345.4156,12363.0
2018-07-26 13:40:00,358.86,358.95,358.37,358.68,19048.0,345.406,345.4926,344.9344,345.2327,19048.0
2018-07-26 13:45:00,358.63,358.64,358.41,358.58,4171.0,345.1846,345.1942,344.9729,345.1365,4171.0
2018-07-26 13:50:00,358.67,358.89,358.66,358.7,5035.0,345.2231,345.4349,345.2135,345.252,5035.0
2018-07-26 13:55:00,358.72,359.43,358.61,359.43,27505.0,345.2712,345.9546,345.1654,345.9546,27505.0
2018-07-26 14:00:00,359.42,359.65,359.09,359.59,23130.0,345.945,346.1664,345.6274,346.1086,23130.0
2018-07-26 14:05:00,359.58,359.98,359.27,359.46,33530.0,346.099,346.484,345.8006,345.9835,33530.0
2018-07-26 14:10:00,359.53,359.97,359.53,359.79,11420.0,346.0509,346.4744,346.0509,346.3011,11420.0
2018-07-26 14:15:00,359.75,359.86,359.65,359.75,8683.0,346.2626,346.3685,346.1664,346.2626,8683.0
2018-07-26 14:20:00,359.69,359.78,359.49,359.65,8659.0,346.2049,346.2915,346.0124,346.1664,8659.0
2018-07-26 14:25:00,359.74,359.99,359.68,359.87,19817.0,346.253,346.4936,346.1952,346.3781,19817.0
2018-07-26 14:30:00,359.87,360.2,359.78,359.91,42568.0,346.3781,346.6958,346.2915,346.4166,42568.0
2018-07-26 14:35:00,359.87,360.05,359.69,359.75,18888.0,346.3781,346.5514,346.2049,346.2626,18888.0
2018-07-26 14:40:00,359.76,359.86,359.24,359.37,13358.0,346.2722,346.3685,345.7717,345.8969,13358.0
2018-07-26 14:45:00,359.46,359.54,358.69,358.9,20878.0,345.9835,346.0605,345.2424,345.4445,20878.0
2018-07-26 14:50:00,358.86,359.32,358.37,358.54,35928.0,345.406,345.8487,344.9344,345.098,35928.0
2018-07-26 14:55:00,358.56,358.77,358.11,358.14,20622.0,345.1172,345.3194,344.6841,344.713,20622.0
2018-07-26 15:00:00,358.12,358.66,358.11,358.64,35281.0,344.6937,345.2135,344.6841,345.1942,35281.0
2018-07-26 15:05:00,358.66,359.43,358.65,359.35,39604.0,345.2135,345.9546,345.2039,345.8776,39604.0
2018-07-26 15:10:00,359.35,359.35,358.92,359.0,20787.0,345.8776,345.8776,345.4637,345.5407,20787.0
2018-07-26 15:15:00,358.98,359.23,358.9,359.02,13776.0,345.5215,345.7621,345.4445,345.56,13776.0
2018-07-26 15:20:00,358.87,359.04,358.47,358.84,20151.0,345.4156,345.5792,345.0306,345.3867,20151.0
2018-07-26 15:25:00,358.79,359.31,358.77,359.3,18891.0,345.3386,345.8391,345.3194,345.8295,18891.0
2018-07-26 15:30:00,359.3,360.0,359.3,359.88,30371.0,345.8295,346.5033,345.8295,346.3878,30371.0
2018-07-26 15:35:00,359.91,360.19,359.84,360.14,38708.0,346.4166,346.6861,346.3492,346.638,38708.0
2018-07-26 15:40:00,360.13,360.13,359.46,359.59,36056.0,346.6284,346.6284,345.9835,346.1086,36056.0
2018-07-26 15:45:00,359.53,359.71,359.14,359.19,40491.0,346.0509,346.2241,345.6755,345.7236,40491.0
2018-07-26 15:50:00,359.14,359.35,358.93,359.29,42337.0,345.6755,345.8776,345.4734,345.8199,42337.0
2018-07-26 15:55:00,359.18,359.6,359.01,359.42,80434.0,345.714,346.1182,345.5504,345.945,80434.0
2018-07-27 09:30:00,360.59,361.77,360.18,360.9,64715.0,347.0711,348.2069,346.6765,347.3695,64715.0
2018-07-27 09:35:00,360.9,361.98,360.9,361.37,42503.0,347.3695,348.409,347.3695,347.8219,42503.0
2018-07-27 09:40:00,361.42,362.94,361.27,362.57,60238.0,347.87,349.333,347.7256,348.9769,60238.0
2018-07-27 09:45:00,362.6,363.41,362.0,363.4,53395.0,349.0058,349.7854,348.4283,349.7758,53395.0
2018-07-27 09:50:00,363.31,363.59,362.4,362.6,64389.0,349.6892,349.9587,348.8133,349.0058,64389.0
2018-07-27 09:55:00,362.73,363.69,362.27,362.39,48630.0,349.1309,350.0549,348.6881,348.8036,48630.0
2018-07-27 10:00:00,362.42,363.45,362.37,363.21,34108.0,348.8325,349.8239,348.7844,349.5929,34108.0
2018-07-27 10:05:00,363.36,364.5,363.36,364.0,62360.0,349.7373,350.8345,349.7373,350.3533,62360.0
2018-07-27 10:10:00,364.0,364.06,363.09,363.17,35852.0,350.3533,350.411,349.4774,349.5544,35852.0
2018-07-27 10:15:00,363.32,363.98,363.26,363.88,29553.0,349.6988,350.334,349.641,350.2378,29553.0
2018-07-27 10:20:00,363.89,364.43,363.78,364.39,27210.0,350.2474,350.7672,350.1415,350.7287,27210.0
2018-07-27 10:25:00,364.37,364.54,363.94,364.01,45453.0,350.7094,350.873,350.2955,350.3629,45453.0
2018-07-27 10:30:00,364.06,364.5,363.8,364.26,23976.0,350.411,350.8345,350.1608,350.6035,23976.0
2018-07-27 10:35:00,364.24,364.24,363.55,363.82,16337.0,350.5843,350.5843,349.9202,350.18,16337.0
2018-07-27 10:40:00,363.88,363.94,363.27,363.94,10866.0,350.2378,350.2955,349.6507,350.2955,10866.0
2018-07-27 10:45:00,363.84,364.01,362.71,362.78,36318.0,350.1993,350.3629,349.1117,349.179,36318.0
2018-07-27 10:50:00,362.68,363.34,362.5,362.83,32413.0,349.0828,349.718,348.9095,349.2272,32413.0
2018-07-27 10:55:00,362.82,363.41,362.57,363.22,33421.0,349.2175,349.7854,348.9769,349.6025,33421.0
2018-07-27 11:00:00,363.11,363.96,363.08,363.79,24245.0,349.4967,350.3148,349.4678,350.1512,24245.0
2018-07-27 11:05:00,363.81,363.81,363.02,363.33,11029.0,350.1704,350.1704,349.41,349.7084,11029.0
2018-07-27 11:10:00,363.26,363.51,362.64,363.09,17571.0,349.641,349.8817,349.0443,349.4774,17571.0
2018-07-27 11:15:00,363.1,363.18,362.56,362.78,17758.0,349.487,349.564,348.9673,349.179,17758.0
2018-07-27 11:20:00,362.72,363.46,362.67,363.27,19278.0,349.1213,349.8335,349.0732,349.6507,19278.0
2018-07-27 11:25:00,363.2,363.7,363.2,363.49,19108.0,349.5833,350.0645,349.5833,349.8624,19108.0
2018-07-27 11:30:00,363.39,363.56,362.9,363.56,15155.0,349.7662,349.9298,349.2945,349.9298,15155.0
2018-07-27 11:35:00,363.46,363.79,363.35,363.57,13545.0,349.8335,350.1512,349.7277,349.9394,13545.0
2018-07-27 11:40:00,363.45,363.71,363.34,363.49,15656.0,349.8239,350.0742,349.718,349.8624,15656.0
2018-07-27 11:45:00,363.36,363.5,363.04,363.47,9460.0,349.7373,349.872,349.4293,349.8432,9460.0
2018-07-27 11:50:00,363.52,363.91,363.45,363.66,14909.0,349.8913,350.2667,349.8239,350.026,14909.0
2018-07-27 11:55:00,363.73,363.79,362.6,362.61,22009.0,350.0934,350.1512,349.0058,349.0154,22009.0
2018-07-27 12:00:00,362.66,362.68,362.07,362.14,21209.0,349.0635,349.0828,348.4956,348.563,21209.0
2018-07-27 12:05:00,362.24,362.53,362.07,362.23,12605.0,348.6593,348.9384,348.4956,348.6496,12605.0
2018-07-27 12:10:00,362.19,362.61,362.19,362.42,15953.0,348.6111,349.0154,348.6111,348.8325,15953.0
2018-07-27 12:15:00,362.38,362.6,362.07,362.26,9375.0,348.794,349.0058,348.4956,348.6785,9375.0
2018-07-27 12:20:00,362.22,362.26,361.66,361.88,18859.0,348.64,348.6785,348.101,348.3128,18859.0
2018-07-27 12:25:00,361.87,361.89,361.22,361.61,15973.0,348.3031,348.3224,347.6775,348.0529,15973.0
2018-07-27 12:30:00,361.58,361.66,361.19,361.36,15785.0,348.024,348.101,347.6486,347.8123,15785.0
2018-07-27 12:35:00,361.21,361.37,360.59,360.64,29521.0,347.6679,347.8219,347.0711,347.1193,29521.0
2018-07-27 12:40:00,360.7,361.14,360.59,360.86,17983.0,347.177,347.6005,347.0711,347.331,17983.0
2018-07-27 12:45:00,361.03,361.1,360.86,361.01,13336.0,347.4946,347.562,347.331,347.4754,13336.0
2018-07-27 12:50:00,361.07,361.22,360.48,361.03,28074.0,347.5331,347.6775,346.9653,347.4946,28074.0
2018-07-27 12:55:00,361.07,361.35,360.41,360.59,28624.0,347.5331,347.8026,346.8979,347.0711,28624.0
2018-07-27 13:00:00,360.46,360.52,359.47,360.12,49896.0,346.946,347.0038,345.9931,346.6188,49896.0
2018-07-27 13:05:00,360.35,361.16,360.34,360.92,20432.0,346.8401,347.6198,346.8305,347.3888,20432.0
2018-07-27 13:10:00,360.85,361.35,360.76,361.25,18354.0,347.3214,347.8026,347.2348,347.7064,18354.0
2018-07-27 13:15:00,361.3,361.6,360.86,361.43,23904.0,347.7545,348.0433,347.331,347.8796,23904.0
2018-07-27 13:20:00,361.47,361.56,360.75,360.83,29722.0,347.9181,348.0048,347.2251,347.3021,29722.0
2018-07-27 13:25:00,360.93,361.42,360.92,361.32,5978.0,347.3984,347.87,347.3888,347.7738,5978.0
2018-07-27 13:30:00,361.24,361.31,360.98,361.18,5876.0,347.6968,347.7641,347.4465,347.639,5876.0
2018-07-27 13:35:00,361.25,361.58,361.09,361.49,12690.0,347.7064,348.024,347.5524,347.9374,12690.0
2018-07-27 13:40:00,361.67,361.82,361.51,361.77,15832.0,348.1106,348.255,347.9566,348.2069,15832.0
2018-07-27 13:45:00,361.86,362.0,361.73,361.84,14075.0,348.2935,348.4283,348.1684,348.2743,14075.0
2018-07-27 13:50:00,361.79,362.53,361.6,362.33,30942.0,348.2261,348.9384,348.0433,348.7459,30942.0
2018-07-27 13:55:00,362.33,362.33,361.58,361.68,15672.0,348.7459,348.7459,348.024,348.1203,15672.0
2018-07-27 14:00:00,361.66,362.13,361.5,361.57,10411.0,348.101,348.5534,347.947,348.0144,10411.0
2018-07-27 14:05:00,361.51,361.57,360.8,361.28,16530.0,347.9566,348.0144,347.2733,347.7353,16530.0
2018-07-27 14:10:00,361.19,361.34,360.74,360.74,13385.0,347.6486,347.793,347.2155,347.2155,13385.0
2018-07-27 14:15:00,360.72,360.84,360.33,360.44,9060.0,347.1963,347.3118,346.8209,346.9268,9060.0
2018-07-27 14:20:00,360.38,360.45,360.11,360.24,18018.0,346.869,346.9364,346.6091,346.7343,18018.0
2018-07-27 14:25:00,360.19,360.32,359.96,360.14,16863.0,346.6861,346.8113,346.4648,346.638,16863.0
2018-07-27 14:30:00,360.15,361.25,360.09,361.08,20696.0,346.6476,347.7064,346.5899,347.5428,20696.0
2018-07-27 14:35:00,361.03,361.03,360.45,360.54,11716.0,347.4946,347.4946,346.9364,347.023,11716.0
2018-07-27 14:40:00,360.39,360.83,360.26,360.3,17855.0,346.8786,347.3021,346.7535,346.792,17855.0
2018-07-27 14:45:00,360.22,360.48,360.08,360.14,18059.0,346.715,346.9653,346.5803,346.638,18059.0
2018-07-27 14:50:00,360.15,360.62,360.03,360.59,33494.0,346.6476,347.1,346.5321,347.0711,33494.0
2018-07-27 14:55:00,360.62,360.66,360.0,360.26,24080.0,347.1,347.1385,346.5033,346.7535,24080.0
2018-07-27 15:00:00,360.46,361.14,360.46,360.71,18880.0,346.946,347.6005,346.946,347.1866,18880.0
2018-07-27 15:05:00,360.69,361.06,360.64,360.94,14741.0,347.1674,347.5235,347.1193,347.408,14741.0
2018-07-27 15:10:00,360.92,361.27,360.91,360.96,32239.0,347.3888,347.7256,347.3791,347.4273,32239.0
2018-07-27 15:15:00,360.96,361.1,360.89,361.09,13517.0,347.4273,347.562,347.3599,347.5524,13517.0
2018-07-27 15:20:00,361.05,361.33,360.88,361.33,17221.0,347.5139,347.7834,347.3503,347.7834,17221.0
2018-07-27 15:25:00,361.32,361.35,360.88,360.88,19519.0,347.7738,347.8026,347.3503,347.3503,19519.0
2018-07-27 15:30:00,360.88,361.07,360.88,360.95,24085.0,347.3503,347.5331,347.3503,347.4176,24085.0
2018-07-27 15:35:00,360.96,360.96,360.62,360.62,52643.0,347.4273,347.4273,347.1,347.1,52643.0
2018-07-27 15:40:00,360.6,360.93,360.36,360.66,39735.0,347.0808,347.3984,346.8498,347.1385,39735.0
2018-07-27 15:45:00,360.63,360.63,360.3,360.46,54864.0,347.1096,347.1096,346.792,346.946,54864.0
2018-07-27 15:50:00,360.46,360.9,360.29,360.43,54346.0,346.946,347.3695,346.7824,346.9171,54346.0
2018-07-27 15:55:00,360.41,360.78,360.36,360.67,93300.0,346.8979,347.254,346.8498,347.1481,93300.0
2018-07-30 09:30:00,361.99,362.45,360.85,361.0,72030.0,348.4186,348.8614,347.3214,347.4658,72030.0
2018-07-30 09:35:00,361.17,361.53,360.11,360.16,29676.0,347.6294,347.9759,346.6091,346.6573,29676.0
2018-07-30 09:40:00,360.22,361.42,360.21,360.97,26229.0,346.715,347.87,346.7054,347.4369,26229.0
2018-07-30 09:45:00,361.04,361.87,360.9,361.61,24936.0,347.5043,348.3031,347.3695,348.0529,24936.0
2018-07-30 09:50:00,361.67,361.8,360.32,360.47,29882.0,348.1106,348.2358,346.8113,346.9556,29882.0
2018-07-30 09:55:00,360.49,360.7,359.68,359.81,27704.0,346.9749,347.177,346.1952,346.3204,27704.0
2018-07-30 10:00:00,359.69,360.45,359.55,360.2,18024.0,346.2049,346.9364,346.0701,346.6958,18024.0
2018-07-30 10:05:00,360.3,361.02,360.29,360.81,24178.0,346.792,347.485,346.7824,347.2829,24178.0
2018-07-30 10:10:00,360.89,361.05,360.38,360.78,13229.0,347.3599,347.5139,346.869,347.254,13229.0
2018-07-30 10:15:00,360.82,361.91,360.66,361.71,20260.0,347.2925,348.3416,347.1385,348.1491,20260.0
2018-07-30 10:20:00,361.61,361.72,361.03,361.26,13897.0,348.0529,348.1588,347.4946,347.716,13897.0
2018-07-30 10:25:00,361.43,362.04,361.21,361.91,21208.0,347.8796,348.4668,347.6679,348.3416,21208.0
2018-07-30 10:30:00,361.92,361.97,361.18,361.18,14475.0,348.3513,348.3994,347.639,347.639,14475.0
2018-07-30 10:35:00,361.12,361.29,360.81,360.93,14308.0,347.5813,347.7449,347.2829,347.3984,14308.0
2018-07-30 10:40:00,360.88,360.88,360.06,360.73,32447.0,347.3503,347.3503,346.561,347.2059,32447.0
2018-07-30 10:45:00,360.76,361.0,360.61,360.61,14152.0,347.2348,347.4658,347.0904,347.0904,14152.0
2018-07-30 10:50:00,360.61,360.71,360.18,360.3,11985.0,347.0904,347.1866,346.6765,346.792,11985.0
2018-07-30 10:55:00,360.32,360.39,359.51,359.69,21795.0,346.8113,346.8786,346.0316,346.2049,21795.0
2018-07-30 11:00:00,359.6,359.72,359.06,359.35,21567.0,346.1182,346.2337,345.5985,345.8776,21567.0
2018-07-30 11:05:00,359.42,359.6,359.04,359.05,15460.0,345.945,346.1182,345.5792,345.5889,15460.0
2018-07-30 11:10:00,359.05,359.37,358.75,358.94,17204.0,345.5889,345.8969,345.3001,345.483,17204.0
2018-07-30 11:15:00,359.0,359.34,358.13,358.35,29963.0,345.5407,345.868,344.7034,344.9151,29963.0
2018-07-30 11:20:00,358.46,358.53,358.02,358.05,12927.0,345.021,345.0884,344.5975,344.6264,12927.0
2018-07-30 11:25:00,358.04,358.08,357.3,357.85,47120.0,344.6167,344.6552,343.9045,344.4339,47120.0
2018-07-30 11:30:00,357.87,358.03,357.2,357.25,20207.0,344.4531,344.6071,343.8082,343.8564,20207.0
2018-07-30 11:35:00,357.26,357.53,356.73,356.89,15519.0,343.866,344.1259,343.3558,343.5098,15519.0
2018-07-30 11:40:00,356.9,357.34,356.69,356.87,15989.0,343.5195,343.943,343.3173,343.4906,15989.0
2018-07-30 11:45:00,356.81,356.86,355.6,355.87,35206.0,343.4328,343.481,342.2682,342.5281,35206.0
2018-07-30 11:50:00,355.89,355.9,355.55,355.73,52975.0,342.5473,342.557,342.2201,342.3933,52975.0
2018-07-30 11:55:00,355.68,355.82,355.47,355.62,43035.0,342.3452,342.48,342.1431,342.2875,43035.0
2018-07-30 12:00:00,355.62,356.09,355.54,355.75,40418.0,342.2875,342.7398,342.2105,342.4126,40418.0
2018-07-30 12:05:00,355.75,355.9,355.49,355.59,22286.0,342.4126,342.557,342.1623,342.2586,22286.0
2018-07-30 12:10:00,355.58,355.77,354.81,354.81,33837.0,342.249,342.4318,341.5078,341.5078,33837.0
2018-07-30 12:15:00,354.81,354.89,354.38,354.41,40671.0,341.5078,341.5848,341.094,341.1228,40671.0
2018-07-30 12:20:00,354.43,354.5,354.1,354.12,40163.0,341.1421,341.2095,340.8244,340.8437,40163.0
2018-07-30 12:25:00,354.26,355.0,354.23,354.93,18502.0,340.9784,341.6907,340.9496,341.6233,18502.0
2018-07-30 12:30:00,354.93,355.0,354.22,354.3,27271.0,341.6233,341.6907,340.9399,341.0169,27271.0
2018-07-30 12:35:00,354.32,354.81,354.3,354.46,16726.0,341.0362,341.5078,341.0169,341.171,16726.0
2018-07-30 12:40:00,354.41,354.73,354.23,354.65,12935.0,341.1228,341.4308,340.9496,341.3538,12935.0
2018-07-30 12:45:00,354.65,354.65,353.61,353.79,21029.0,341.3538,341.3538,340.3528,340.5261,21029.0
2018-07-30 12:50:00,353.78,353.86,353.51,353.7,24627.0,340.5164,340.5934,340.2566,340.4394,24627.0
2018-07-30 12:55:00,353.66,354.0,353.66,353.81,21200.0,340.4009,340.7282,340.4009,340.5453,21200.0
2018-07-30 13:00:00,353.78,353.83,353.09,353.15,12394.0,340.5164,340.5646,339.8523,339.9101,12394.0
2018-07-30 13:05:00,353.08,353.53,352.9,353.5,38349.0,339.8427,340.2758,339.6694,340.2469,38349.0
2018-07-30 13:10:00,353.52,353.75,353.38,353.51,18960.0,340.2662,340.4876,340.1314,340.2566,18960.0
2018-07-30 13:15:00,353.44,353.79,353.24,353.72,20579.0,340.1892,340.5261,339.9967,340.4587,20579.0
2018-07-30 13:20:00,353.76,354.07,353.61,353.88,34906.0,340.4972,340.7956,340.3528,340.6127,34906.0
2018-07-30 13:25:00,353.85,354.5,353.8,354.48,20288.0,340.5838,341.2095,340.5357,341.1902,20288.0
2018-07-30 13:30:00,354.38,355.53,354.31,355.45,30348.0,341.094,342.2008,341.0266,342.1238,30348.0
2018-07-30 13:35:00,355.46,355.47,354.91,355.12,23112.0,342.1335,342.1431,341.6041,341.8062,23112.0
2018-07-30 13:40:00,355.06,355.06,354.37,354.37,12548.0,341.7485,341.7485,341.0843,341.0843,12548.0
2018-07-30 13:45:00,354.38,354.42,353.84,353.86,24490.0,341.094,341.1325,340.5742,340.5934,24490.0
2018-07-30 13:50:00,353.83,354.21,353.78,354.0,18107.0,340.5646,340.9303,340.5164,340.7282,18107.0
2018-07-30 13:55:00,354.03,354.1,353.54,354.06,18730.0,340.7571,340.8244,340.2854,340.7859,18730.0
2018-07-30 14:00:00,354.09,354.35,353.89,354.3,14382.0,340.8148,341.0651,340.6223,341.0169,14382.0
2018-07-30 14:05:00,354.32,354.32,353.78,353.78,16341.0,341.0362,341.0362,340.5164,340.5164,16341.0
2018-07-30 14:10:00,353.81,354.06,353.77,353.87,13559.0,340.5453,340.7859,340.5068,340.6031,13559.0
2018-07-30 14:15:00,353.88,354.03,353.87,353.89,12474.0,340.6127,340.7571,340.6031,340.6223,12474.0
2018-07-30 14:20:00,353.86,353.89,353.28,353.38,19519.0,340.5934,340.6223,340.0352,340.1314,19519.0
2018-07-30 14:25:00,353.38,353.62,353.37,353.61,24291.0,340.1314,340.3624,340.1218,340.3528,24291.0
2018-07-30 14:30:00,353.63,353.69,353.24,353.24,13484.0,340.3721,340.4298,339.9967,339.9967,13484.0
2018-07-30 14:35:00,353.32,353.94,353.17,353.25,20477.0,340.0737,340.6704,339.9293,340.0063,20477.0
2018-07-30 14:40:00,353.23,353.37,353.03,353.13,21804.0,339.9871,340.1218,339.7946,339.8908,21804.0
2018-07-30 14:45:00,353.19,353.33,352.9,353.31,50728.0,339.9486,340.0833,339.6694,340.0641,50728.0
2018-07-30 14:50:00,353.31,353.45,353.21,353.44,28643.0,340.0641,340.1988,339.9678,340.1892,28643.0
2018-07-30 14:55:00,353.51,353.66,353.03,353.1,26794.0,340.2566,340.4009,339.7946,339.8619,26794.0
2018-07-30 15:00:00,353.09,353.28,352.92,353.19,25567.0,339.8523,340.0352,339.6887,339.9486,25567.0
2018-07-30 15:05:00,353.23,353.35,352.9,353.12,21948.0,339.9871,340.1026,339.6694,339.8812,21948.0
2018-07-30 15:10:00,353.07,353.11,351.0,352.8,57053.0,339.8331,339.8716,337.8407,339.5732,57053.0
2018-07-30 15:15:00,352.76,352.81,352.28,352.39,33612.0,339.5347,339.5828,339.0727,339.1786,33612.0
2018-07-30 15:20:00,352.39,352.62,352.39,352.39,24476.0,339.1786,339.3999,339.1786,339.1786,24476.0
2018-07-30 15:25:00,352.39,352.5,352.04,352.09,22002.0,339.1786,339.2844,338.8417,338.8898,22002.0
2018-07-30 15:30:00,352.01,352.41,351.51,352.39,37577.0,338.8128,339.1978,338.3315,339.1786,37577.0
2018-07-30 15:35:00,352.41,352.45,351.4,351.59,36847.0,339.1978,339.2363,338.2257,338.4086,36847.0
2018-07-30 15:40:00,351.52,351.6,351.38,351.56,36791.0,338.3412,338.4182,338.2064,338.3797,36791.0
2018-07-30 15:45:00,351.54,351.54,351.1,351.28,74282.0,338.3604,338.3604,337.9369,338.1102,74282.0
2018-07-30 15:50:00,351.25,351.56,350.96,351.02,85629.0,338.0813,338.3797,337.8022,337.8599,85629.0
2018-07-30 15:55:00,351.02,351.22,350.47,350.98,177241.0,337.8599,338.0524,337.3305,337.8214,177241.0
2018-07-31 09:30:00,354.38,357.66,354.06,355.8,134804.0,341.094,344.251,340.7859,342.4607,134804.0
2018-07-31 09:35:00,356.0,356.69,355.55,356.24,34677.0,342.6532,343.3173,342.2201,342.8842,34677.0
2018-07-31 09:40:00,356.08,356.34,354.89,355.1,32888.0,342.7302,342.9805,341.5848,341.787,32888.0
2018-07-31 09:45:00,355.42,356.44,355.06,355.77,45487.0,342.095,343.0767,341.7485,342.4318,45487.0
2018-07-31 09:50:00,355.87,355.95,354.58,355.41,34014.0,342.5281,342.6051,341.2865,342.0853,34014.0
2018-07-31 09:55:00,355.58,355.86,355.26,355.58,20413.0,342.249,342.5185,341.941,342.249,20413.0
2018-07-31 10:00:00,355.68,356.95,355.64,356.92,43307.0,342.3452,343.5676,342.3067,343.5387,43307.0
2018-07-31 10:05:00,356.99,357.24,356.68,356.99,48711.0,343.6061,343.8467,343.3077,343.6061,48711.0
2018-07-31 10:10:00,357.06,357.66,356.81,357.25,65812.0,343.6735,344.251,343.4328,343.8564,65812.0
2018-07-31 10:15:00,357.27,357.37,356.31,356.69,33881.0,343.8756,343.9719,342.9516,343.3173,33881.0
2018-07-31 10:20:00,356.82,356.91,356.0,356.0,37249.0,343.4425,343.5291,342.6532,342.6532,37249.0
2018-07-31 10:25:00,356.0,356.44,355.63,356.34,34494.0,342.6532,343.0767,342.2971,342.9805,34494.0
2018-07-31 10:30:00,356.5,357.55,356.5,357.51,34201.0,343.1345,344.1451,343.1345,344.1066,34201.0
2018-07-31 10:35:00,357.47,357.63,357.19,357.25,13847.0,344.0681,344.2221,343.7986,343.8564,13847.0
2018-07-31 10:40:00,357.22,357.63,357.14,357.54,15637.0,343.8275,344.2221,343.7505,344.1355,15637.0
2018-07-31 10:45:00,357.49,357.82,357.15,357.59,23239.0,344.0874,344.405,343.7601,344.1836,23239.0
2018-07-31 10:50:00,357.52,357.83,357.43,357.5,21902.0,344.1162,344.4146,344.0296,344.097,21902.0
2018-07-31 10:55:00,357.42,357.68,357.2,357.45,10534.0,344.02,344.2702,343.8082,344.0489,10534.0
2018-07-31 11:00:00,357.38,357.85,357.38,357.77,16690.0,343.9815,344.4339,343.9815,344.3569,16690.0
2018-07-31 11:05:00,357.8,358.22,357.52,358.2,26037.0,344.3857,344.79,344.1162,344.7707,26037.0
2018-07-31 11:10:00,358.21,358.56,357.67,358.17,50469.0,344.7804,345.1172,344.2606,344.7419,50469.0
2018-07-31 11:15:00,358.08,358.18,357.71,357.91,6500.0,344.6552,344.7515,344.2991,344.4916,6500.0
2018-07-31 11:20:00,357.93,357.93,357.06,357.1,12470.0,344.5109,344.5109,343.6735,343.712,12470.0
2018-07-31 11:25:00,357.17,357.17,356.65,356.93,13985.0,343.7794,343.7794,343.2788,343.5483,13985.0
2018-07-31 11:30:00,356.92,357.31,356.64,357.31,13731.0,343.5387,343.9141,343.2692,343.9141,13731.0
2018-07-31 11:35:00,357.3,357.69,357.29,357.32,7355.0,343.9045,344.2799,343.8949,343.9237,7355.0
2018-07-31 11:40:00,357.25,357.31,356.79,357.28,18565.0,343.8564,343.9141,343.4136,343.8852,18565.0
2018-07-31 11:45:00,357.31,358.12,357.3,357.85,13042.0,343.9141,344.6937,343.9045,344.4339,13042.0
2018-07-31 11:50:00,357.88,358.49,357.87,358.06,32570.0,344.4627,345.0499,344.4531,344.636,32570.0
2018-07-31 11:55:00,358.05,358.05,357.74,358.0,9283.0,344.6264,344.6264,344.328,344.5782,9283.0
2018-07-31 12:00:00,358.04,358.56,358.04,358.28,9284.0,344.6167,345.1172,344.6167,344.8477,9284.0
2018-07-31 12:05:00,358.3,358.68,358.21,358.45,14438.0,344.867,345.2327,344.7804,345.0114,14438.0
2018-07-31 12:10:00,358.38,358.97,358.38,358.81,25937.0,344.944,345.5119,344.944,345.3579,25937.0
2018-07-31 12:15:00,358.8,358.98,358.61,358.98,9558.0,345.3482,345.5215,345.1654,345.5215,9558.0
2018-07-31 12:20:00,358.98,359.03,358.73,358.73,17846.0,345.5215,345.5696,345.2809,345.2809,17846.0
2018-07-31 12:25:00,358.74,358.8,358.25,358.37,14327.0,345.2905,345.3482,344.8189,344.9344,14327.0
2018-07-31 12:30:00,358.52,358.52,357.7,357.88,19834.0,345.0787,345.0787,344.2895,344.4627,19834.0
2018-07-31 12:35:00,357.89,358.12,357.71,358.12,9805.0,344.4724,344.6937,344.2991,344.6937,9805.0
2018-07-31 12:40:00,358.09,358.23,357.79,357.95,8738.0,344.6649,344.7996,344.3761,344.5301,8738.0
2018-07-31 12:45:00,357.95,358.03,357.79,357.91,13437.0,344.5301,344.6071,344.3761,344.4916,13437.0
2018-07-31 12:50:00,357.99,358.24,357.75,357.93,8373.0,344.5686,344.8092,344.3376,344.5109,8373.0
2018-07-31 12:55:00,357.95,358.12,357.74,357.87,14676.0,344.5301,344.6937,344.328,344.4531,14676.0
2018-07-31 13:00:00,357.93,358.17,357.84,358.17,9342.0,344.5109,344.7419,344.4242,344.7419,9342.0
2018-07-31 13:05:00,358.11,358.17,357.76,357.97,17033.0,344.6841,344.7419,344.3472,344.5494,17033.0
2018-07-31 13:10:00,357.89,357.89,357.22,357.25,12412.0,344.4724,344.4724,343.8275,343.8564,12412.0
2018-07-31 13:15:00,357.29,357.9,357.22,357.88,9047.0,343.8949,344.482,343.8275,344.4627,9047.0
2018-07-31 13:20:00,357.93,357.97,357.55,357.74,12518.0,344.5109,344.5494,344.1451,344.328,12518.0
2018-07-31 13:25:00,357.76,357.97,357.54,357.56,9975.0,344.3472,344.5494,344.1355,344.1547,9975.0
2018-07-31 13:30:00,357.56,357.6,357.02,357.13,15524.0,344.1547,344.1932,343.635,343.7409,15524.0
2018-07-31 13:35:00,357.16,357.39,356.82,357.37,15387.0,343.7697,343.9911,343.4425,343.9719,15387.0
2018-07-31 13:40:00,357.42,357.51,357.04,357.51,10760.0,344.02,344.1066,343.6542,344.1066,10760.0
2018-07-31 13:45:00,357.56,357.78,357.26,357.69,7410.0,344.1547,344.3665,343.866,344.2799,7410.0
2018-07-31 13:50:00,357.64,357.74,357.45,357.69,6792.0,344.2317,344.328,344.0489,344.2799,6792.0
2018-07-31 13:55:00,357.71,357.84,357.21,357.51,12378.0,344.2991,344.4242,343.8179,344.1066,12378.0
2018-07-31 14:00:00,357.56,357.61,357.12,357.22,12641.0,344.1547,344.2029,343.7312,343.8275,12641.0
2018-07-31 14:05:00,357.18,357.48,357.03,357.03,12188.0,343.789,344.0777,343.6446,343.6446,12188.0
2018-07-31 14:10:00,357.15,357.19,357.01,357.01,5050.0,343.7601,343.7986,343.6253,343.6253,5050.0
2018-07-31 14:15:00,357.01,357.27,356.93,357.27,6898.0,343.6253,343.8756,343.5483,343.8756,6898.0
2018-07-31 14:20:00,357.37,357.48,357.14,357.2,7850.0,343.9719,344.0777,343.7505,343.8082,7850.0
2018-07-31 14:25:00,357.22,357.36,357.08,357.3,6589.0,343.8275,343.9622,343.6927,343.9045,6589.0
2018-07-31 14:30:00,357.24,357.34,356.88,357.11,6680.0,343.8467,343.943,343.5002,343.7216,6680.0
2018-07-31 14:35:00,357.14,357.28,356.7,356.72,11681.0,343.7505,343.8852,343.327,343.3462,11681.0
2018-07-31 14:40:00,356.7,356.85,356.37,356.84,12178.0,343.327,343.4713,343.0093,343.4617,12178.0
2018-07-31 14:45:00,356.82,356.82,356.3,356.55,13133.0,343.4425,343.4425,342.942,343.1826,13133.0
2018-07-31 14:50:00,356.54,356.64,356.32,356.42,7750.0,343.173,343.2692,342.9612,343.0575,7750.0
2018-07-31 14:55:00,356.43,356.64,356.2,356.24,8657.0,343.0671,343.2692,342.8457,342.8842,8657.0
2018-07-31 15:00:00,356.24,356.5,355.91,356.48,15893.0,342.8842,343.1345,342.5666,343.1152,15893.0
2018-07-31 15:05:00,356.49,356.71,356.33,356.66,13524.0,343.1248,343.3366,342.9708,343.2885,13524.0
2018-07-31 15:10:00,356.63,356.96,356.56,356.72,12826.0,343.2596,343.5772,343.1922,343.3462,12826.0
2018-07-31 15:15:00,356.71,356.76,356.28,356.55,11036.0,343.3366,343.3847,342.9227,343.1826,11036.0
2018-07-31 15:20:00,356.51,356.73,356.47,356.65,13163.0,343.1441,343.3558,343.1056,343.2788,13163.0
2018-07-31 15:25:00,356.73,356.98,356.56,356.98,16494.0,343.3558,343.5965,343.1922,343.5965,16494.0
2018-07-31 15:30:00,357.0,357.0,356.67,356.78,27895.0,343.6157,343.6157,343.2981,343.404,27895.0
2018-07-31 15:35:00,356.76,356.87,356.5,356.79,20587.0,343.3847,343.4906,343.1345,343.4136,20587.0
2018-07-31 15:40:00,356.82,356.84,356.53,356.74,14969.0,343.4425,343.4617,343.1633,343.3655,14969.0
2018-07-31 15:45:00,356.69,357.04,355.5,355.71,65356.0,343.3173,343.6542,342.172,342.3741,65356.0
2018-07-31 15:50:00,355.84,356.04,355.64,356.02,44049.0,342.4992,342.6917,342.3067,342.6725,44049.0
2018-07-31 15:55:00,356.05,356.69,356.02,356.41,86598.0,342.7013,343.3173,342.6725,343.0478,86598.0
2018-08-01 09:30:00,354.09,354.46,353.2,354.39,66995.0,340.8148,341.171,339.9582,341.1036,66995.0
2018-08-01 09:35:00,354.29,354.8,353.39,354.76,44184.0,341.0073,341.4982,340.1411,341.4597,44184.0
2018-08-01 09:40:00,354.88,355.4,354.4,354.5,24819.0,341.5752,342.0757,341.1132,341.2095,24819.0
2018-08-01 09:45:00,354.48,355.42,354.11,355.29,18653.0,341.1902,342.095,340.8341,341.9698,18653.0
2018-08-01 09:50:00,355.31,356.29,355.27,355.37,35622.0,341.9891,342.9323,341.9506,342.0468,35622.0
2018-08-01 09:55:00,355.3,356.05,355.22,355.9,21003.0,341.9795,342.7013,341.9025,342.557,21003.0
2018-08-01 10:00:00,355.63,355.9,355.02,355.84,25892.0,342.2971,342.557,341.71,342.4992,25892.0
2018-08-01 10:05:00,355.77,356.0,355.58,355.95,11679.0,342.4318,342.6532,342.249,342.6051,11679.0
2018-08-01 10:10:00,355.95,357.1,355.89,356.88,29541.0,342.6051,343.712,342.5473,343.5002,29541.0
2018-08-01 10:15:00,356.99,357.03,356.71,356.96,18354.0,343.6061,343.6446,343.3366,343.5772,18354.0
2018-08-01 10:20:00,357.04,357.29,356.9,356.93,30223.0,343.6542,343.8949,343.5195,343.5483,30223.0
2018-08-01 10:25:00,356.93,357.25,356.77,357.09,22298.0,343.5483,343.8564,343.3943,343.7024,22298.0
2018-08-01 10:30:00,357.05,357.58,356.88,356.99,13013.0,343.6638,344.174,343.5002,343.6061,13013.0
2018-08-01 10:35:00,357.05,357.5,356.77,357.5,16170.0,343.6638,344.097,343.3943,344.097,16170.0
2018-08-01 10:40:00,357.56,357.67,357.0,357.43,11443.0,344.1547,344.2606,343.6157,344.0296,11443.0
2018-08-01 10:45:00,357.43,357.92,357.2,357.21,14406.0,344.0296,344.5012,343.8082,343.8179,14406.0
2018-08-01 10:50:00,357.27,357.39,356.75,356.79,11983.0,343.8756,343.9911,343.3751,343.4136,11983.0
2018-08-01 10:55:00,356.8,356.8,356.17,356.52,18484.0,343.4232,343.4232,342.8168,343.1537,18484.0
2018-08-01 11:00:00,356.4,356.41,355.91,355.98,11791.0,343.0382,343.0478,342.5666,342.634,11791.0
2018-08-01 11:05:00,355.97,356.14,355.62,355.64,16412.0,342.6243,342.788,342.2875,342.3067,16412.0
2018-08-01 11:10:00,355.65,355.7,355.21,355.58,19431.0,342.3163,342.3645,341.8928,342.249,19431.0
2018-08-01 11:15:00,355.68,355.7,355.23,355.47,19513.0,342.3452,342.3645,341.9121,342.1431,19513.0
2018-08-01 11:20:00,355.46,355.46,354.33,355.27,20889.0,342.1335,342.1335,341.0458,341.9506,20889.0
2018-08-01 11:25:00,355.31,355.76,355.31,355.7,11917.0,341.9891,342.4222,341.9891,342.3645,11917.0
2018-08-01 11:30:00,355.72,355.78,354.73,354.74,15789.0,342.3837,342.4415,341.4308,341.4405,15789.0
2018-08-01 11:35:00,354.82,355.13,354.61,355.11,10903.0,341.5175,341.8158,341.3153,341.7966,10903.0
2018-08-01 11:40:00,355.02,355.02,354.57,354.57,19053.0,341.71,341.71,341.2768,341.2768,19053.0
2018-08-01 11:45:00,354.6,354.67,354.01,354.01,27416.0,341.3057,341.3731,340.7378,340.7378,27416.0
2018-08-01 11:50:00,354.05,354.4,353.61,354.4,23502.0,340.7763,341.1132,340.3528,341.1132,23502.0
2018-08-01 11:55:00,354.42,354.44,353.68,354.05,21227.0,341.1325,341.1517,340.4202,340.7763,21227.0
2018-08-01 12:00:00,354.04,354.08,353.24,353.75,26082.0,340.7667,340.8052,339.9967,340.4876,26082.0
2018-08-01 12:05:00,353.84,353.87,353.51,353.82,12256.0,340.5742,340.6031,340.2566,340.5549,12256.0
2018-08-01 12:10:00,353.77,353.99,353.76,353.9,10156.0,340.5068,340.7186,340.4972,340.6319,10156.0
2018-08-01 12:15:00,353.92,353.92,353.52,353.64,11948.0,340.6512,340.6512,340.2662,340.3817,11948.0
2018-08-01 12:20:00,353.69,353.85,353.13,353.22,12202.0,340.4298,340.5838,339.8908,339.9774,12202.0
2018-08-01 12:25:00,353.16,353.44,352.96,353.39,24354.0,339.9197,340.1892,339.7272,340.1411,24354.0
2018-08-01 12:30:00,353.3,353.73,353.27,353.46,15752.0,340.0544,340.4683,340.0256,340.2084,15752.0
2018-08-01 12:35:00,353.64,353.85,353.49,353.58,7137.0,340.3817,340.5838,340.2373,340.3239,7137.0
2018-08-01 12:40:00,353.59,353.77,353.33,353.65,8005.0,340.3336,340.5068,340.0833,340.3913,8005.0
2018-08-01 12:45:00,353.69,353.76,353.51,353.61,7644.0,340.4298,340.4972,340.2566,340.3528,7644.0
2018-08-01 12:50:00,353.66,354.0,353.5,353.68,18262.0,340.4009,340.7282,340.2469,340.4202,18262.0
2018-08-01 12:55:00,353.77,353.77,353.42,353.64,9652.0,340.5068,340.5068,340.1699,340.3817,9652.0
2018-08-01 13:00:00,353.6,353.96,353.56,353.8,18293.0,340.3432,340.6897,340.3047,340.5357,18293.0
2018-08-01 13:05:00,353.74,353.87,353.65,353.66,7918.0,340.4779,340.6031,340.3913,340.4009,7918.0
2018-08-01 13:10:00,353.68,353.84,353.63,353.75,6870.0,340.4202,340.5742,340.3721,340.4876,6870.0
2018-08-01 13:15:00,353.73,353.78,353.35,353.35,21104.0,340.4683,340.5164,340.1026,340.1026,21104.0
2018-08-01 13:20:00,353.41,353.45,353.13,353.33,13226.0,340.1603,340.1988,339.8908,340.0833,13226.0
2018-08-01 13:25:00,353.35,353.43,353.01,353.04,10087.0,340.1026,340.1796,339.7753,339.8042,10087.0
2018-08-01 13:30:00,353.03,353.15,352.76,352.8,11493.0,339.7946,339.9101,339.5347,339.5732,11493.0
2018-08-01 13:35:00,352.85,353.07,352.57,352.57,21187.0,339.6213,339.8331,339.3518,339.3518,21187.0
2018-08-01 13:40:00,352.57,352.67,352.26,352.26,19721.0,339.3518,339.4481,339.0534,339.0534,19721.0
2018-08-01 13:45:00,352.32,352.32,351.91,352.19,38265.0,339.1112,339.1112,338.7166,338.9861,38265.0
2018-08-01 13:50:00,352.19,352.23,351.89,352.21,20627.0,338.9861,339.0246,338.6973,339.0053,20627.0
2018-08-01 13:55:00,352.21,352.35,351.71,351.98,21997.0,339.0053,339.1401,338.5241,338.7839,21997.0
2018-08-01 14:00:00,352.04,352.33,351.55,351.64,30929.0,338.8417,339.1208,338.3701,338.4567,30929.0
2018-08-01 14:05:00,351.66,351.79,350.79,350.94,59887.0,338.4759,338.6011,337.6385,337.7829,59887.0
2018-08-01 14:10:00,350.93,351.88,350.5,351.8,37991.0,337.7733,338.6877,337.3594,338.6107,37991.0
2018-08-01 14:15:00,351.87,352.6,351.86,352.36,36076.0,338.6781,339.3807,338.6684,339.1497,36076.0
2018-08-01 14:20:00,352.34,352.48,351.76,352.48,23762.0,339.1304,339.2652,338.5722,339.2652,23762.0
2018-08-01 14:25:00,352.48,352.87,352.48,352.84,29307.0,339.2652,339.6406,339.2652,339.6117,29307.0
2018-08-01 14:30:00,352.85,353.17,352.8,352.89,22346.0,339.6213,339.9293,339.5732,339.6598,22346.0
2018-08-01 14:35:00,352.89,352.9,352.25,352.42,16572.0,339.6598,339.6694,339.0438,339.2074,16572.0
2018-08-01 14:40:00,352.41,352.5,351.58,351.7,17922.0,339.1978,339.2844,338.3989,338.5144,17922.0
2018-08-01 14:45:00,351.69,352.56,351.69,352.56,11442.0,338.5048,339.3422,338.5048,339.3422,11442.0
2018-08-01 14:50:00,352.56,352.56,352.21,352.38,19234.0,339.3422,339.3422,339.0053,339.1689,19234.0
2018-08-01 14:55:00,352.44,353.22,352.43,353.2,14623.0,339.2267,339.9774,339.2171,339.9582,14623.0
2018-08-01 15:00:00,353.22,353.43,353.22,353.38,16588.0,339.9774,340.1796,339.9774,340.1314,16588.0
2018-08-01 15:05:00,353.38,353.46,353.26,353.38,14612.0,340.1314,340.2084,340.0159,340.1314,14612.0
2018-08-01 15:10:00,353.38,353.45,353.23,353.34,15068.0,340.1314,340.1988,339.9871,340.0929,15068.0
2018-08-01 15:15:00,353.32,353.34,352.85,353.06,15509.0,340.0737,340.0929,339.6213,339.8234,15509.0
2018-08-01 15:20:00,353.07,353.3,353.07,353.28,18790.0,339.8331,340.0544,339.8331,340.0352,18790.0
2018-08-01 15:25:00,353.22,353.37,353.11,353.22,7056.0,339.9774,340.1218,339.8716,339.9774,7056.0
2018-08-01 15:30:00,353.24,353.38,352.76,353.19,18399.0,339.9967,340.1314,339.5347,339.9486,18399.0
2018-08-01 15:35:00,353.21,353.38,353.18,353.31,19394.0,339.9678,340.1314,339.9389,340.0641,19394.0
2018-08-01 15:40:00,353.32,353.73,353.28,353.73,14796.0,340.0737,340.4683,340.0352,340.4683,14796.0
2018-08-01 15:45:00,353.74,353.86,353.59,353.66,44057.0,340.4779,340.5934,340.3336,340.4009,44057.0
2018-08-01 15:50:00,353.6,353.85,353.6,353.66,23679.0,340.3432,340.5838,340.3432,340.4009,23679.0
2018-08-01 15:55:00,353.6,353.63,352.49,352.77,108885.0,340.3432,340.3721,339.2748,339.5443,108885.0
2018-08-02 09:30:00,348.62,349.34,346.79,347.6,136182.0,335.5499,336.2429,333.7885,334.5681,136182.0
2018-08-02 09:35:00,347.49,347.57,346.06,346.09,101520.0,334.4623,334.5393,333.0859,333.1148,101520.0
2018-08-02 09:40:00,346.1,347.46,346.03,347.23,74185.0,333.1244,334.4334,333.057,334.212,74185.0
2018-08-02 09:45:00,347.2,348.42,347.12,348.18,68286.0,334.1831,335.3574,334.1061,335.1264,68286.0
2018-08-02 09:50:00,348.22,349.65,348.22,348.77,63840.0,335.1649,336.5413,335.1649,335.6943,63840.0
2018-08-02 09:55:00,348.69,348.94,348.6,348.81,31351.0,335.6173,335.8579,335.5306,335.7328,31351.0
2018-08-02 10:00:00,348.99,349.55,348.4,348.58,39782.0,335.906,336.445,335.3381,335.5114,39782.0
2018-08-02 10:05:00,348.49,350.02,348.49,348.92,52832.0,335.4248,336.8974,335.4248,335.8387,52832.0
2018-08-02 10:10:00,348.96,349.13,348.39,348.39,25865.0,335.8772,336.0408,335.3285,335.3285,25865.0
2018-08-02 10:15:00,348.3,348.49,348.06,348.33,21544.0,335.2419,335.4248,335.0109,335.2708,21544.0
2018-08-02 10:20:00,348.33,349.0,348.24,348.57,34420.0,335.2708,335.9157,335.1841,335.5018,34420.0
2018-08-02 10:25:00,348.54,349.25,348.07,348.16,33927.0,335.4729,336.1563,335.0205,335.1071,33927.0
2018-08-02 10:30:00,348.15,348.23,347.63,347.73,31116.0,335.0975,335.1745,334.597,334.6933,31116.0
2018-08-02 10:35:00,347.77,348.09,347.36,347.87,32336.0,334.7318,335.0398,334.3371,334.828,32336.0
2018-08-02 10:40:00,347.9,348.07,347.42,347.49,24770.0,334.8569,335.0205,334.3949,334.4623,24770.0
2018-08-02 10:45:00,347.56,347.56,346.9,347.12,30342.0,334.5296,334.5296,333.8944,334.1061,30342.0
2018-08-02 10:50:00,347.15,347.59,346.81,346.87,20895.0,334.135,334.5585,333.8078,333.8655,20895.0
2018-08-02 10:55:00,346.81,347.23,346.69,346.94,23915.0,333.8078,334.212,333.6923,333.9329,23915.0
2018-08-02 11:00:00,347.03,347.63,346.95,346.99,27284.0,334.0195,334.597,333.9425,333.981,27284.0
2018-08-02 11:05:00,347.04,347.14,346.8,346.82,25630.0,334.0291,334.1254,333.7981,333.8174,25630.0
2018-08-02 11:10:00,346.88,348.21,346.8,348.21,19477.0,333.8751,335.1553,333.7981,335.1553,19477.0
2018-08-02 11:15:00,348.29,348.34,347.46,347.8,14991.0,335.2323,335.2804,334.4334,334.7606,14991.0
2018-08-02 11:20:00,347.78,347.98,347.5,347.59,11137.0,334.7414,334.9339,334.4719,334.5585,11137.0
2018-08-02 11:25:00,347.57,347.66,347.29,347.57,23240.0,334.5393,334.6259,334.2698,334.5393,23240.0
2018-08-02 11:30:00,347.62,347.88,347.38,347.65,19243.0,334.5874,334.8376,334.3564,334.6163,19243.0
2018-08-02 11:35:00,347.75,348.25,347.61,347.65,28968.0,334.7125,335.1938,334.5778,334.6163,28968.0
2018-08-02 11:40:00,347.7,347.95,347.5,347.82,17339.0,334.6644,334.905,334.4719,334.7799,17339.0
2018-08-02 11:45:00,347.79,348.53,347.75,348.12,17031.0,334.751,335.4633,334.7125,335.0686,17031.0
2018-08-02 11:50:00,348.15,348.17,347.59,347.6,11380.0,335.0975,335.1168,334.5585,334.5681,11380.0
2018-08-02 11:55:00,347.56,348.01,347.45,347.88,13934.0,334.5296,334.9628,334.4238,334.8376,13934.0
2018-08-02 12:00:00,347.88,347.95,347.58,347.73,8520.0,334.8376,334.905,334.5489,334.6933,8520.0
2018-08-02 12:05:00,347.81,348.57,347.76,348.54,19287.0,334.7703,335.5018,334.7221,335.4729,19287.0
2018-08-02 12:10:00,348.6,348.83,348.47,348.83,20004.0,335.5306,335.752,335.4055,335.752,20004.0
2018-08-02 12:15:00,348.8,348.8,348.5,348.67,11395.0,335.7232,335.7232,335.4344,335.598,11395.0
2018-08-02 12:20:00,348.78,349.29,348.63,349.16,21523.0,335.7039,336.1948,335.5595,336.0697,21523.0
2018-08-02 12:25:00,349.16,349.68,348.93,349.56,28867.0,336.0697,336.5702,335.8483,336.4547,28867.0
2018-08-02 12:30:00,349.5,349.58,349.14,349.54,24115.0,336.3969,336.4739,336.0504,336.4354,24115.0
2018-08-02 12:35:00,349.59,349.59,349.11,349.23,15326.0,336.4835,336.4835,336.0215,336.137,15326.0
2018-08-02 12:40:00,349.25,349.76,349.25,349.56,16516.0,336.1563,336.6472,336.1563,336.4547,16516.0
2018-08-02 12:45:00,349.49,349.65,349.27,349.59,9552.0,336.3873,336.5413,336.1755,336.4835,9552.0
2018-08-02 12:50:00,349.5,349.7,348.94,348.99,14111.0,336.3969,336.5894,335.8579,335.906,14111.0
2018-08-02 12:55:00,348.88,349.22,348.88,349.0,5500.0,335.8002,336.1274,335.8002,335.9157,5500.0
2018-08-02 13:00:00,349.09,349.13,348.92,348.98,9568.0,336.0023,336.0408,335.8387,335.8964,9568.0
2018-08-02 13:05:00,349.1,349.33,348.92,349.19,6379.0,336.0119,336.2333,335.8387,336.0985,6379.0
2018-08-02 13:10:00,349.11,349.16,348.9,348.98,9017.0,336.0215,336.0697,335.8194,335.8964,9017.0
2018-08-02 13:15:00,348.92,349.28,348.91,349.19,13692.0,335.8387,336.1852,335.829,336.0985,13692.0
2018-08-02 13:20:00,349.24,349.44,349.15,349.38,8190.0,336.1467,336.3392,336.06,336.2814,8190.0
2018-08-02 13:25:00,349.42,349.67,349.31,349.48,8106.0,336.3199,336.5605,336.214,336.3777,8106.0
2018-08-02 13:30:00,349.53,350.0,349.46,349.94,14572.0,336.4258,336.8782,336.3584,336.8204,14572.0
2018-08-02 13:35:00,350.0,350.22,349.88,349.94,15439.0,336.8782,337.0899,336.7627,336.8204,15439.0
2018-08-02 13:40:00,349.94,350.27,349.81,349.96,25063.0,336.8204,337.138,336.6953,336.8397,25063.0
2018-08-02 13:45:00,349.95,350.07,349.79,349.99,7084.0,336.83,336.9455,336.676,336.8685,7084.0
2018-08-02 13:50:00,350.0,350.26,349.98,350.22,14156.0,336.8782,337.1284,336.8589,337.0899,14156.0
2018-08-02 13:55:00,350.13,350.59,350.13,350.59,12048.0,337.0033,337.446,337.0033,337.446,12048.0
2018-08-02 14:00:00,350.53,350.6,350.17,350.42,10541.0,337.3883,337.4557,337.0418,337.2824,10541.0
2018-08-02 14:05:00,350.46,350.53,350.38,350.53,8800.0,337.3209,337.3883,337.2439,337.3883,8800.0
2018-08-02 14:10:00,350.54,350.56,350.4,350.47,6512.0,337.3979,337.4172,337.2632,337.3305,6512.0
2018-08-02 14:15:00,350.46,350.67,350.03,350.04,14700.0,337.3209,337.523,336.907,336.9167,14700.0
2018-08-02 14:20:00,350.1,350.23,349.93,350.06,15919.0,336.9744,337.0995,336.8108,336.9359,15919.0
2018-08-02 14:25:00,350.06,350.06,349.9,349.96,10216.0,336.9359,336.9359,336.7819,336.8397,10216.0
2018-08-02 14:30:00,349.92,350.05,349.75,349.81,23419.0,336.8012,336.9263,336.6375,336.6953,23419.0
2018-08-02 14:35:00,349.88,350.02,349.82,349.93,5450.0,336.7627,336.8974,336.7049,336.8108,5450.0
2018-08-02 14:40:00,349.89,350.03,349.48,349.5,10555.0,336.7723,336.907,336.3777,336.3969,10555.0
2018-08-02 14:45:00,349.6,349.78,349.56,349.72,11680.0,336.4932,336.6664,336.4547,336.6087,11680.0
2018-08-02 14:50:00,349.71,349.87,349.52,349.69,11450.0,336.599,336.753,336.4162,336.5798,11450.0
2018-08-02 14:55:00,349.64,349.75,349.14,349.52,27185.0,336.5317,336.6375,336.0504,336.4162,27185.0
2018-08-02 15:00:00,349.49,349.93,349.34,349.93,6898.0,336.3873,336.8108,336.2429,336.8108,6898.0
2018-08-02 15:05:00,349.93,350.0,349.49,349.49,15397.0,336.8108,336.8782,336.3873,336.3873,15397.0
2018-08-02 15:10:00,349.41,349.63,349.16,349.63,14192.0,336.3103,336.522,336.0697,336.522,14192.0
2018-08-02 15:15:00,349.62,349.9,349.48,349.88,19302.0,336.5124,336.7819,336.3777,336.7627,19302.0
2018-08-02 15:20:00,349.88,349.9,349.62,349.81,11505.0,336.7627,336.7819,336.5124,336.6953,11505.0
2018-08-02 15:25:00,349.83,349.88,349.67,349.88,11478.0,336.7145,336.7627,336.5605,336.7627,11478.0
2018-08-02 15:30:00,349.86,350.08,349.82,350.03,20933.0,336.7434,336.9552,336.7049,336.907,20933.0
2018-08-02 15:35:00,350.02,350.14,349.85,350.01,16534.0,336.8974,337.0129,336.7338,336.8878,16534.0
2018-08-02 15:40:00,349.99,350.26,349.98,350.19,25461.0,336.8685,337.1284,336.8589,337.061,25461.0
2018-08-02 15:45:00,350.19,350.73,350.17,350.72,31667.0,337.061,337.5808,337.0418,337.5712,31667.0
2018-08-02 15:50:00,350.65,350.67,350.02,350.37,32204.0,337.5038,337.523,336.8974,337.2343,32204.0
2018-08-02 15:55:00,350.38,350.42,349.68,349.84,93444.0,337.2439,337.2824,336.5702,336.7242,93444.0
2018-08-03 09:30:00,349.5,350.99,348.01,348.4,60411.0,336.3969,337.831,334.9628,335.3381,60411.0
2018-08-03 09:35:00,348.36,348.96,347.79,348.53,31706.0,335.2996,335.8772,334.751,335.4633,31706.0
2018-08-03 09:40:00,348.52,349.04,348.33,348.47,19319.0,335.4536,335.9542,335.2708,335.4055,19319.0
2018-08-03 09:45:00,348.47,348.85,348.26,348.71,21361.0,335.4055,335.7713,335.2034,335.6365,21361.0
2018-08-03 09:50:00,348.67,349.18,348.38,348.79,20641.0,335.598,336.0889,335.3189,335.7135,20641.0
2018-08-03 09:55:00,348.85,348.86,347.29,348.0,48916.0,335.7713,335.7809,334.2698,334.9531,48916.0
2018-08-03 10:00:00,348.14,348.91,348.05,348.86,19122.0,335.0879,335.829,335.0013,335.7809,19122.0
2018-08-03 10:05:00,348.76,348.97,348.29,348.36,12761.0,335.6846,335.8868,335.2323,335.2996,12761.0
2018-08-03 10:10:00,348.4,348.48,347.02,347.12,32223.0,335.3381,335.4151,334.0099,334.1061,32223.0
2018-08-03 10:15:00,347.08,347.93,347.03,347.75,28906.0,334.0676,334.8858,334.0195,334.7125,28906.0
2018-08-03 10:20:00,347.81,347.92,347.5,347.73,19265.0,334.7703,334.8761,334.4719,334.6933,19265.0
2018-08-03 10:25:00,347.75,348.5,347.58,348.32,18791.0,334.7125,335.4344,334.5489,335.2611,18791.0
2018-08-03 10:30:00,348.28,348.5,347.71,347.84,22022.0,335.2226,335.4344,334.674,334.7991,22022.0
2018-08-03 10:35:00,347.85,347.85,347.33,347.33,25373.0,334.8088,334.8088,334.3083,334.3083,25373.0
2018-08-03 10:40:00,347.38,347.63,346.73,347.31,33435.0,334.3564,334.597,333.7308,334.289,33435.0
2018-08-03 10:45:00,347.22,347.22,346.53,346.84,31207.0,334.2024,334.2024,333.5383,333.8366,31207.0
2018-08-03 10:50:00,346.84,347.22,346.61,346.87,49674.0,333.8366,334.2024,333.6153,333.8655,49674.0
2018-08-03 10:55:00,346.92,347.02,346.32,346.49,56281.0,333.9136,334.0099,333.3361,333.4998,56281.0
2018-08-03 11:00:00,346.51,346.56,346.1,346.18,22133.0,333.519,333.5671,333.1244,333.2014,22133.0
2018-08-03 11:05:00,346.24,346.56,346.19,346.25,19005.0,333.2591,333.5671,333.211,333.2688,19005.0
2018-08-03 11:10:00,346.3,346.68,346.14,346.68,22361.0,333.3169,333.6826,333.1629,333.6826,22361.0
2018-08-03 11:15:00,346.65,346.66,345.67,345.82,44751.0,333.6538,333.6634,332.7105,332.8549,44751.0
2018-08-03 11:20:00,345.9,346.52,345.9,346.09,24685.0,332.9319,333.5286,332.9319,333.1148,24685.0
2018-08-03 11:25:00,346.15,346.72,346.05,346.58,13772.0,333.1725,333.7211,333.0763,333.5864,13772.0
2018-08-03 11:30:00,346.55,347.18,346.44,347.17,16129.0,333.5575,334.1639,333.4516,334.1543,16129.0
2018-08-03 11:35:00,347.18,347.32,346.92,347.17,11304.0,334.1639,334.2986,333.9136,334.1543,11304.0
2018-08-03 11:40:00,347.17,347.4,346.81,347.35,9273.0,334.1543,334.3756,333.8078,334.3275,9273.0
2018-08-03 11:45:00,347.31,347.63,347.16,347.54,17998.0,334.289,334.597,334.1446,334.5104,17998.0
2018-08-03 11:50:00,347.54,347.8,347.39,347.43,17585.0,334.5104,334.7606,334.366,334.4045,17585.0
2018-08-03 11:55:00,347.39,347.39,347.05,347.1,12627.0,334.366,334.366,334.0388,334.0869,12627.0
2018-08-03 12:00:00,347.11,347.63,347.1,347.52,9685.0,334.0965,334.597,334.0869,334.4911,9685.0
2018-08-03 12:05:00,347.51,347.51,347.2,347.25,9600.0,334.4815,334.4815,334.1831,334.2313,9600.0
2018-08-03 12:10:00,347.25,347.42,347.14,347.25,13328.0,334.2313,334.3949,334.1254,334.2313,13328.0
2018-08-03 12:15:00,347.25,347.69,347.25,347.39,21975.0,334.2313,334.6548,334.2313,334.366,21975.0
2018-08-03 12:20:00,347.25,347.35,347.04,347.19,12006.0,334.2313,334.3275,334.0291,334.1735,12006.0
2018-08-03 12:25:00,347.11,347.19,346.95,347.02,9682.0,334.0965,334.1735,333.9425,334.0099,9682.0
2018-08-03 12:30:00,347.02,347.34,347.02,347.26,7795.0,334.0099,334.3179,334.0099,334.2409,7795.0
2018-08-03 12:35:00,347.25,347.76,347.25,347.75,9765.0,334.2313,334.7221,334.2313,334.7125,9765.0
2018-08-03 12:40:00,347.73,347.94,347.73,347.87,14160.0,334.6933,334.8954,334.6933,334.828,14160.0
2018-08-03 12:45:00,347.86,347.92,347.56,347.85,11305.0,334.8184,334.8761,334.5296,334.8088,11305.0
2018-08-03 12:50:00,347.86,348.0,347.75,347.79,12549.0,334.8184,334.9531,334.7125,334.751,12549.0
2018-08-03 12:55:00,347.75,348.14,347.65,348.0,18824.0,334.7125,335.0879,334.6163,334.9531,18824.0
2018-08-03 13:00:00,348.04,348.2,348.0,348.16,5719.0,334.9916,335.1456,334.9531,335.1071,5719.0
2018-08-03 13:05:00,348.19,348.26,347.86,347.86,4704.0,335.136,335.2034,334.8184,334.8184,4704.0
2018-08-03 13:10:00,347.86,347.9,347.65,347.65,5323.0,334.8184,334.8569,334.6163,334.6163,5323.0
2018-08-03 13:15:00,347.59,347.79,347.5,347.59,11125.0,334.5585,334.751,334.4719,334.5585,11125.0
2018-08-03 13:20:00,347.56,347.79,347.55,347.74,2989.0,334.5296,334.751,334.52,334.7029,2989.0
2018-08-03 13:25:00,347.65,347.89,347.63,347.89,6272.0,334.6163,334.8473,334.597,334.8473,6272.0
2018-08-03 13:30:00,347.86,347.87,347.52,347.79,12765.0,334.8184,334.828,334.4911,334.751,12765.0
2018-08-03 13:35:00,347.75,347.85,347.61,347.7,9217.0,334.7125,334.8088,334.5778,334.6644,9217.0
2018-08-03 13:40:00,347.76,347.85,347.64,347.76,7370.0,334.7221,334.8088,334.6066,334.7221,7370.0
2018-08-03 13:45:00,347.78,348.0,347.71,347.79,4500.0,334.7414,334.9531,334.674,334.751,4500.0
2018-08-03 13:50:00,347.76,347.9,347.63,347.89,4000.0,334.7221,334.8569,334.597,334.8473,4000.0
2018-08-03 13:55:00,347.91,347.91,347.65,347.65,6036.0,334.8665,334.8665,334.6163,334.6163,6036.0
2018-08-03 14:00:00,347.72,347.82,347.62,347.74,5030.0,334.6836,334.7799,334.5874,334.7029,5030.0
2018-08-03 14:05:00,347.75,347.78,347.45,347.48,13211.0,334.7125,334.7414,334.4238,334.4526,13211.0
2018-08-03 14:10:00,347.45,347.52,347.4,347.41,7247.0,334.4238,334.4911,334.3756,334.3853,7247.0
2018-08-03 14:15:00,347.42,347.59,347.4,347.44,5454.0,334.3949,334.5585,334.3756,334.4141,5454.0
2018-08-03 14:20:00,347.5,347.53,347.41,347.5,8696.0,334.4719,334.5008,334.3853,334.4719,8696.0
2018-08-03 14:25:00,347.45,347.6,347.41,347.53,3662.0,334.4238,334.5681,334.3853,334.5008,3662.0
2018-08-03 14:30:00,347.56,347.8,347.56,347.61,7659.0,334.5296,334.7606,334.5296,334.5778,7659.0
2018-08-03 14:35:00,347.58,347.62,347.37,347.42,4906.0,334.5489,334.5874,334.3468,334.3949,4906.0
2018-08-03 14:40:00,347.39,347.56,347.39,347.4,6974.0,334.366,334.5296,334.366,334.3756,6974.0
2018-08-03 14:45:00,347.38,347.48,347.26,347.27,7768.0,334.3564,334.4526,334.2409,334.2505,7768.0
2018-08-03 14:50:00,347.29,347.35,347.24,347.26,9931.0,334.2698,334.3275,334.2216,334.2409,9931.0
2018-08-03 14:55:00,347.28,347.43,347.24,347.41,11415.0,334.2601,334.4045,334.2216,334.3853,11415.0
2018-08-03 15:00:00,347.36,347.42,347.3,347.35,7865.0,334.3371,334.3949,334.2794,334.3275,7865.0
2018-08-03 15:05:00,347.32,347.35,347.16,347.24,19677.0,334.2986,334.3275,334.1446,334.2216,19677.0
2018-08-03 15:10:00,347.26,348.02,347.19,348.02,22909.0,334.2409,334.9724,334.1735,334.9724,22909.0
2018-08-03 15:15:00,348.07,348.98,348.04,348.84,38071.0,335.0205,335.8964,334.9916,335.7617,38071.0
2018-08-03 15:20:00,348.82,349.05,348.81,348.95,24324.0,335.7424,335.9638,335.7328,335.8675,24324.0
2018-08-03 15:25:00,348.94,349.0,348.02,348.12,31052.0,335.8579,335.9157,334.9724,335.0686,31052.0
2018-08-03 15:30:00,348.08,348.3,347.84,348.15,13005.0,335.0301,335.2419,334.7991,335.0975,13005.0
2018-08-03 15:35:00,348.16,348.36,348.11,348.25,13752.0,335.1071,335.2996,335.059,335.1938,13752.0
2018-08-03 15:40:00,348.31,348.56,348.08,348.48,28553.0,335.2515,335.4921,335.0301,335.4151,28553.0
2018-08-03 15:45:00,348.5,348.51,347.96,348.23,25470.0,335.4344,335.444,334.9146,335.1745,25470.0
2018-08-03 15:50:00,348.23,348.44,348.18,348.21,35672.0,335.1745,335.3766,335.1264,335.1553,35672.0
2018-08-03 15:55:00,348.22,348.7,348.21,348.5,133205.0,335.1649,335.6269,335.1553,335.4344,133205.0
2018-08-06 09:30:00,347.37,347.37,343.22,345.74,149249.0,334.3468,334.3468,330.3523,332.7779,149249.0
2018-08-06 09:35:00,345.85,345.87,344.05,344.17,43555.0,332.8837,332.903,331.1512,331.2667,43555.0
2018-08-06 09:40:00,344.18,345.11,343.54,344.97,53752.0,331.2764,332.1715,330.6604,332.0367,53752.0
2018-08-06 09:45:00,344.99,345.43,344.63,345.12,42496.0,332.056,332.4795,331.7095,332.1811,42496.0
2018-08-06 09:50:00,345.19,345.51,344.87,345.17,21760.0,332.2485,332.5565,331.9405,332.2292,21760.0
2018-08-06 09:55:00,345.17,345.27,344.3,344.5,32632.0,332.2292,332.3255,331.3919,331.5844,32632.0
2018-08-06 10:00:00,344.46,345.42,344.42,344.76,21167.0,331.5459,332.4699,331.5074,331.8346,21167.0
2018-08-06 10:05:00,344.85,345.25,344.5,345.2,21251.0,331.9212,332.3062,331.5844,332.2581,21251.0
2018-08-06 10:10:00,345.11,345.58,344.85,345.44,18145.0,332.1715,332.6239,331.9212,332.4891,18145.0
2018-08-06 10:15:00,345.37,345.61,344.4,344.53,34750.0,332.4217,332.6527,331.4881,331.6132,34750.0
2018-08-06 10:20:00,344.45,344.45,343.45,343.69,76592.0,331.5362,331.5362,330.5737,330.8047,76592.0
2018-08-06 10:25:00,343.68,343.93,343.12,343.55,45996.0,330.7951,331.0357,330.2561,330.67,45996.0
2018-08-06 10:30:00,343.65,344.2,343.57,343.91,47487.0,330.7662,331.2956,330.6892,331.0165,47487.0
2018-08-06 10:35:00,343.87,344.24,343.8,343.95,27234.0,330.978,331.3341,330.9106,331.055,27234.0
2018-08-06 10:40:00,344.06,344.1,343.61,343.64,24424.0,331.1609,331.1994,330.7277,330.7566,24424.0
2018-08-06 10:45:00,343.73,344.26,343.73,343.98,20420.0,330.8432,331.3534,330.8432,331.0839,20420.0
2018-08-06 10:50:00,344.0,344.53,343.69,344.53,24978.0,331.1031,331.6132,330.8047,331.6132,24978.0
2018-08-06 10:55:00,344.54,344.62,344.07,344.29,29463.0,331.6229,331.6999,331.1705,331.3822,29463.0
2018-08-06 11:00:00,344.27,344.67,344.27,344.38,36509.0,331.363,331.748,331.363,331.4689,36509.0
2018-08-06 11:05:00,344.38,344.82,344.37,344.6,24353.0,331.4689,331.8924,331.4592,331.6806,24353.0
2018-08-06 11:10:00,344.62,344.85,344.4,344.45,25205.0,331.6999,331.9212,331.4881,331.5362,25205.0
2018-08-06 11:15:00,344.41,344.94,344.35,344.78,30389.0,331.4977,332.0079,331.44,331.8539,30389.0
2018-08-06 11:20:00,344.89,345.43,344.87,345.29,33741.0,331.9597,332.4795,331.9405,332.3447,33741.0
2018-08-06 11:25:00,345.3,345.45,344.87,345.03,39604.0,332.3544,332.4987,331.9405,332.0945,39604.0
2018-08-06 11:30:00,345.0,345.11,344.8,344.96,15402.0,332.0656,332.1715,331.8731,332.0271,15402.0
2018-08-06 11:35:00,344.91,345.0,344.64,344.64,14643.0,331.979,332.0656,331.7191,331.7191,14643.0
2018-08-06 11:40:00,344.71,345.01,344.52,344.56,26115.0,331.7865,332.0752,331.6036,331.6421,26115.0
2018-08-06 11:45:00,344.52,344.94,344.4,344.88,17254.0,331.6036,332.0079,331.4881,331.9501,17254.0
2018-08-06 11:50:00,344.86,345.01,344.45,344.56,17273.0,331.9309,332.0752,331.5362,331.6421,17273.0
2018-08-06 11:55:00,344.57,345.03,344.54,344.94,21574.0,331.6517,332.0945,331.6229,332.0079,21574.0
2018-08-06 12:00:00,344.94,345.34,344.89,344.89,19302.0,332.0079,332.3929,331.9597,331.9597,19302.0
2018-08-06 12:05:00,344.91,345.41,344.89,345.18,18402.0,331.979,332.4602,331.9597,332.2389,18402.0
2018-08-06 12:10:00,345.23,346.03,345.23,345.8,35126.0,332.287,333.057,332.287,332.8356,35126.0
2018-08-06 12:15:00,345.81,346.05,345.73,345.85,26317.0,332.8452,333.0763,332.7682,332.8837,26317.0
2018-08-06 12:20:00,345.86,346.3,345.86,346.06,22589.0,332.8934,333.3169,332.8934,333.0859,22589.0
2018-08-06 12:25:00,346.13,346.4,346.1,346.2,15077.0,333.1533,333.4131,333.1244,333.2206,15077.0
2018-08-06 12:30:00,346.18,346.18,345.95,346.01,16606.0,333.2014,333.2014,332.98,333.0377,16606.0
2018-08-06 12:35:00,346.03,346.06,345.63,345.75,12448.0,333.057,333.0859,332.672,332.7875,12448.0
2018-08-06 12:40:00,345.71,345.75,345.52,345.59,15938.0,332.749,332.7875,332.5661,332.6335,15938.0
2018-08-06 12:45:00,345.59,345.59,345.32,345.37,12967.0,332.6335,332.6335,332.3736,332.4217,12967.0
2018-08-06 12:50:00,345.4,345.41,345.06,345.16,14312.0,332.4506,332.4602,332.1234,332.2196,14312.0
2018-08-06 12:55:00,345.21,345.4,344.93,345.32,18262.0,332.2677,332.4506,331.9982,332.3736,18262.0
2018-08-06 13:00:00,345.31,345.66,345.21,345.57,10202.0,332.364,332.7009,332.2677,332.6142,10202.0
2018-08-06 13:05:00,345.64,345.68,345.32,345.54,15474.0,332.6816,332.7201,332.3736,332.5854,15474.0
2018-08-06 13:10:00,345.55,345.76,345.17,345.28,23908.0,332.595,332.7971,332.2292,332.3351,23908.0
2018-08-06 13:15:00,345.27,345.33,345.01,345.12,20988.0,332.3255,332.3832,332.0752,332.1811,20988.0
2018-08-06 13:20:00,345.21,345.22,344.95,344.95,15106.0,332.2677,332.2774,332.0175,332.0175,15106.0
2018-08-06 13:25:00,344.95,345.01,344.73,344.76,20401.0,332.0175,332.0752,331.8057,331.8346,20401.0
2018-08-06 13:30:00,344.84,344.95,344.55,344.83,17587.0,331.9116,332.0175,331.6325,331.902,17587.0
2018-08-06 13:35:00,344.83,345.2,344.75,345.16,12423.0,331.902,332.2581,331.825,332.2196,12423.0
2018-08-06 13:40:00,345.18,345.26,344.98,345.16,11706.0,332.2389,332.3159,332.0464,332.2196,11706.0
2018-08-06 13:45:00,345.15,345.15,344.74,345.03,17952.0,332.21,332.21,331.8154,332.0945,17952.0
2018-08-06 13:50:00,345.03,345.03,344.68,344.73,15393.0,332.0945,332.0945,331.7576,331.8057,15393.0
2018-08-06 13:55:00,344.72,344.8,344.54,344.67,16181.0,331.7961,331.8731,331.6229,331.748,16181.0
2018-08-06 14:00:00,344.71,344.83,344.52,344.77,22131.0,331.7865,331.902,331.6036,331.8442,22131.0
2018-08-06 14:05:00,344.81,345.31,344.81,345.17,13282.0,331.8827,332.364,331.8827,332.2292,13282.0
2018-08-06 14:10:00,345.22,345.48,345.16,345.41,19111.0,332.2774,332.5276,332.2196,332.4602,19111.0
2018-08-06 14:15:00,345.44,346.06,345.36,345.86,23787.0,332.4891,333.0859,332.4121,332.8934,23787.0
2018-08-06 14:20:00,345.97,346.24,345.94,346.22,24491.0,332.9992,333.2591,332.9704,333.2399,24491.0
2018-08-06 14:25:00,346.25,346.46,346.13,346.38,30353.0,333.2688,333.4709,333.1533,333.3939,30353.0
2018-08-06 14:30:00,346.36,346.38,346.15,346.3,21117.0,333.3746,333.3939,333.1725,333.3169,21117.0
2018-08-06 14:35:00,346.28,346.31,345.89,346.08,25411.0,333.2976,333.3265,332.9222,333.1051,25411.0
2018-08-06 14:40:00,346.12,346.65,346.12,346.63,32570.0,333.1436,333.6538,333.1436,333.6345,32570.0
2018-08-06 14:45:00,346.67,346.8,346.25,346.3,36309.0,333.673,333.7981,333.2688,333.3169,36309.0
2018-08-06 14:50:00,346.3,346.3,345.74,345.86,20963.0,333.3169,333.3169,332.7779,332.8934,20963.0
2018-08-06 14:55:00,345.89,346.23,345.89,346.09,15919.0,332.9222,333.2495,332.9222,333.1148,15919.0
2018-08-06 15:00:00,346.06,346.39,345.95,346.25,43889.0,333.0859,333.4035,332.98,333.2688,43889.0
2018-08-06 15:05:00,346.25,346.34,345.83,346.0,48743.0,333.2688,333.3554,332.8645,333.0281,48743.0
2018-08-06 15:10:00,345.97,346.23,345.88,346.14,24819.0,332.9992,333.2495,332.9126,333.1629,24819.0
2018-08-06 15:15:00,346.17,346.48,346.06,346.42,22770.0,333.1918,333.4901,333.0859,333.4324,22770.0
2018-08-06 15:20:00,346.43,346.68,346.04,346.13,22946.0,333.442,333.6826,333.0666,333.1533,22946.0
2018-08-06 15:25:00,346.12,346.29,345.93,346.29,17509.0,333.1436,333.3073,332.9607,333.3073,17509.0
2018-08-06 15:30:00,346.31,346.55,346.11,346.44,34960.0,333.3265,333.5575,333.134,333.4516,34960.0
2018-08-06 15:35:00,346.45,346.56,346.31,346.4,20294.0,333.4613,333.5671,333.3265,333.4131,20294.0
2018-08-06 15:40:00,346.39,346.67,346.35,346.64,22681.0,333.4035,333.673,333.365,333.6441,22681.0
2018-08-06 15:45:00,346.63,346.84,346.43,346.84,32760.0,333.6345,333.8366,333.442,333.8366,32760.0
2018-08-06 15:50:00,346.94,346.95,346.49,346.51,43195.0,333.9329,333.9425,333.4998,333.519,43195.0
2018-08-06 15:55:00,346.48,346.75,346.4,346.56,87312.0,333.4901,333.75,333.4131,333.5671,87312.0
2018-08-07 09:30:00,348.05,348.47,345.5,347.2,108663.0,335.0013,335.4055,332.5469,334.1831,108663.0
2018-08-07 09:35:00,347.21,347.95,347.09,347.93,28032.0,334.1928,334.905,334.0773,334.8858,28032.0
2018-08-07 09:40:00,347.96,349.14,347.63,348.99,43508.0,334.9146,336.0504,334.597,335.906,43508.0
2018-08-07 09:45:00,349.03,349.25,348.29,348.62,32795.0,335.9445,336.1563,335.2323,335.5499,32795.0
2018-08-07 09:50:00,348.57,349.45,348.56,349.37,43464.0,335.5018,336.3488,335.4921,336.2718,43464.0
2018-08-07 09:55:00,349.38,349.85,349.23,349.85,62312.0,336.2814,336.7338,336.137,336.7338,62312.0
2018-08-07 10:00:00,349.88,350.59,349.75,350.54,52082.0,336.7627,337.446,336.6375,337.3979,52082.0
2018-08-07 10:05:00,350.59,350.88,350.15,350.35,61949.0,337.446,337.7252,337.0225,337.215,61949.0
2018-08-07 10:10:00,350.48,350.53,350.15,350.47,22700.0,337.3402,337.3883,337.0225,337.3305,22700.0
2018-08-07 10:15:00,350.53,350.69,350.34,350.55,21024.0,337.3883,337.5423,337.2054,337.4075,21024.0
2018-08-07 10:20:00,350.58,351.2,350.52,351.08,31756.0,337.4364,338.0332,337.3787,337.9177,31756.0
2018-08-07 10:25:00,351.11,351.15,350.7,351.0,20816.0,337.9465,337.985,337.5519,337.8407,20816.0
2018-08-07 10:30:00,351.09,351.49,350.95,351.1,22820.0,337.9273,338.3123,337.7925,337.9369,22820.0
2018-08-07 10:35:00,351.11,351.38,350.84,351.17,22347.0,337.9465,338.2064,337.6867,338.0043,22347.0
2018-08-07 10:40:00,351.16,351.3,350.8,351.27,20290.0,337.9947,338.1294,337.6482,338.1005,20290.0
2018-08-07 10:45:00,351.3,351.38,350.95,351.11,12774.0,338.1294,338.2064,337.7925,337.9465,12774.0
2018-08-07 10:50:00,351.07,351.32,351.07,351.25,20069.0,337.908,338.1487,337.908,338.0813,20069.0
2018-08-07 10:55:00,351.33,351.78,351.2,351.2,31014.0,338.1583,338.5914,338.0332,338.0332,31014.0
2018-08-07 11:00:00,351.31,351.31,350.85,351.3,20712.0,338.139,338.139,337.6963,338.1294,20712.0
2018-08-07 11:05:00,351.27,351.7,351.0,351.69,16469.0,338.1005,338.5144,337.8407,338.5048,16469.0
2018-08-07 11:10:00,351.68,351.78,351.2,351.41,16358.0,338.4952,338.5914,338.0332,338.2353,16358.0
2018-08-07 11:15:00,351.48,351.83,351.4,351.58,15734.0,338.3027,338.6396,338.2257,338.3989,15734.0
2018-08-07 11:20:00,351.66,351.85,351.03,351.35,20979.0,338.4759,338.6588,337.8695,338.1775,20979.0
2018-08-07 11:25:00,351.37,351.37,350.76,351.04,22885.0,338.1968,338.1968,337.6097,337.8792,22885.0
2018-08-07 11:30:00,351.03,351.35,351.03,351.21,18590.0,337.8695,338.1775,337.8695,338.0428,18590.0
2018-08-07 11:35:00,351.21,351.4,350.92,351.4,9328.0,338.0428,338.2257,337.7637,338.2257,9328.0
2018-08-07 11:40:00,351.42,351.42,350.62,350.69,10582.0,338.2449,338.2449,337.4749,337.5423,10582.0
2018-08-07 11:45:00,350.61,351.16,350.61,351.0,11481.0,337.4653,337.9947,337.4653,337.8407,11481.0
2018-08-07 11:50:00,350.99,351.04,350.68,350.68,11200.0,337.831,337.8792,337.5327,337.5327,11200.0
2018-08-07 11:55:00,350.58,350.68,349.95,350.06,17733.0,337.4364,337.5327,336.83,336.9359,17733.0
2018-08-07 12:00:00,350.08,350.2,349.78,349.78,23489.0,336.9552,337.0707,336.6664,336.6664,23489.0
2018-08-07 12:05:00,349.82,349.97,349.75,349.92,18850.0,336.7049,336.8493,336.6375,336.8012,18850.0
2018-08-07 12:10:00,349.99,350.58,349.98,350.44,11582.0,336.8685,337.4364,336.8589,337.3017,11582.0
2018-08-07 12:15:00,350.44,350.53,350.07,350.47,15145.0,337.3017,337.3883,336.9455,337.3305,15145.0
2018-08-07 12:20:00,350.4,350.54,350.34,350.54,6310.0,337.2632,337.3979,337.2054,337.3979,6310.0
2018-08-07 12:25:00,350.58,350.64,350.41,350.61,13129.0,337.4364,337.4942,337.2728,337.4653,13129.0
2018-08-07 12:30:00,350.63,351.02,350.47,350.79,14860.0,337.4845,337.8599,337.3305,337.6385,14860.0
2018-08-07 12:35:00,350.74,351.11,350.73,351.09,9958.0,337.5904,337.9465,337.5808,337.9273,9958.0
2018-08-07 12:40:00,351.11,351.17,350.92,351.17,11206.0,337.9465,338.0043,337.7637,338.0043,11206.0
2018-08-07 12:45:00,351.18,351.7,351.16,351.7,21497.0,338.0139,338.5144,337.9947,338.5144,21497.0
2018-08-07 12:50:00,351.66,352.12,351.57,352.06,36896.0,338.4759,338.9187,338.3893,338.8609,36896.0
2018-08-07 12:55:00,352.03,352.08,351.45,351.53,10291.0,338.8321,338.8802,338.2738,338.3508,10291.0
2018-08-07 13:00:00,351.57,351.59,351.45,351.55,9178.0,338.3893,338.4086,338.2738,338.3701,9178.0
2018-08-07 13:05:00,351.57,351.57,351.21,351.43,8822.0,338.3893,338.3893,338.0428,338.2545,8822.0
2018-08-07 13:10:00,351.41,351.65,351.41,351.57,11209.0,338.2353,338.4663,338.2353,338.3893,11209.0
2018-08-07 13:15:00,351.56,351.65,351.43,351.52,7145.0,338.3797,338.4663,338.2545,338.3412,7145.0
2018-08-07 13:20:00,351.56,351.6,351.39,351.44,7945.0,338.3797,338.4182,338.216,338.2642,7945.0
2018-08-07 13:25:00,351.4,351.4,350.92,350.94,11212.0,338.2257,338.2257,337.7637,337.7829,11212.0
2018-08-07 13:30:00,350.9,351.19,350.81,351.19,9779.0,337.7444,338.0235,337.6578,338.0235,9779.0
2018-08-07 13:35:00,351.18,351.32,350.94,351.01,5303.0,338.0139,338.1487,337.7829,337.8503,5303.0
2018-08-07 13:40:00,351.01,351.01,350.35,350.5,11138.0,337.8503,337.8503,337.215,337.3594,11138.0
2018-08-07 13:45:00,350.75,350.91,350.75,350.88,5940.0,337.6,337.754,337.6,337.7252,5940.0
2018-08-07 13:50:00,350.85,351.15,350.76,351.15,10744.0,337.6963,337.985,337.6097,337.985,10744.0
2018-08-07 13:55:00,351.18,351.64,351.18,351.64,8580.0,338.0139,338.4567,338.0139,338.4567,8580.0
2018-08-07 14:00:00,351.6,351.79,351.45,351.45,9625.0,338.4182,338.6011,338.2738,338.2738,9625.0
2018-08-07 14:05:00,351.5,351.61,351.38,351.48,14806.0,338.3219,338.4278,338.2064,338.3027,14806.0
2018-08-07 14:10:00,351.44,351.64,351.28,351.29,15793.0,338.2642,338.4567,338.1102,338.1198,15793.0
2018-08-07 14:15:00,351.29,351.3,351.07,351.14,13154.0,338.1198,338.1294,337.908,337.9754,13154.0
2018-08-07 14:20:00,351.11,351.51,351.11,351.45,7601.0,337.9465,338.3315,337.9465,338.2738,7601.0
2018-08-07 14:25:00,351.41,351.54,351.35,351.5,7556.0,338.2353,338.3604,338.1775,338.3219,7556.0
2018-08-07 14:30:00,351.46,351.57,351.16,351.4,7625.0,338.2834,338.3893,337.9947,338.2257,7625.0
2018-08-07 14:35:00,351.36,351.52,351.34,351.36,9322.0,338.1872,338.3412,338.1679,338.1872,9322.0
2018-08-07 14:40:00,351.34,351.36,351.09,351.09,3939.0,338.1679,338.1872,337.9273,337.9273,3939.0
2018-08-07 14:45:00,351.09,351.45,351.09,351.44,7694.0,337.9273,338.2738,337.9273,338.2642,7694.0
2018-08-07 14:50:00,351.43,351.53,351.37,351.38,7239.0,338.2545,338.3508,338.1968,338.2064,7239.0
2018-08-07 14:55:00,351.38,351.4,351.16,351.4,7486.0,338.2064,338.2257,337.9947,338.2257,7486.0
2018-08-07 15:00:00,351.36,351.4,350.93,350.98,8782.0,338.1872,338.2257,337.7733,337.8214,8782.0
2018-08-07 15:05:00,351.0,351.38,351.0,351.36,10656.0,337.8407,338.2064,337.8407,338.1872,10656.0
2018-08-07 15:10:00,351.34,351.43,351.28,351.38,10651.0,338.1679,338.2545,338.1102,338.2064,10651.0
2018-08-07 15:15:00,351.37,351.48,351.3,351.3,9868.0,338.1968,338.3027,338.1294,338.1294,9868.0
2018-08-07 15:20:00,351.34,351.54,351.26,351.5,15859.0,338.1679,338.3604,338.0909,338.3219,15859.0
2018-08-07 15:25:00,351.53,351.53,351.17,351.19,7877.0,338.3508,338.3508,338.0043,338.0235,7877.0
2018-08-07 15:30:00,351.19,351.33,351.11,351.3,20231.0,338.0235,338.1583,337.9465,338.1294,20231.0
2018-08-07 15:35:00,351.3,351.4,351.2,351.4,17085.0,338.1294,338.2257,338.0332,338.2257,17085.0
2018-08-07 15:40:00,351.41,351.52,351.21,351.22,30313.0,338.2353,338.3412,338.0428,338.0524,30313.0
2018-08-07 15:45:00,351.22,351.72,351.14,351.69,48282.0,338.0524,338.5337,337.9754,338.5048,48282.0
2018-08-07 15:50:00,351.7,351.71,351.05,351.05,37967.0,338.5144,338.5241,337.8888,337.8888,37967.0
2018-08-07 15:55:00,351.01,351.22,350.7,350.87,88473.0,337.8503,338.0524,337.5519,337.7155,88473.0
2018-08-08 09:30:00,350.5,351.62,349.15,350.57,74751.0,337.3594,338.4374,336.06,337.4268,74751.0
2018-08-08 09:35:00,350.49,350.49,349.25,349.8,32791.0,337.3498,337.3498,336.1563,336.6857,32791.0
2018-08-08 09:40:00,349.84,350.49,349.53,350.36,41066.0,336.7242,337.3498,336.4258,337.2247,41066.0
2018-08-08 09:45:00,350.19,350.75,349.8,349.85,52943.0,337.061,337.6,336.6857,336.7338,52943.0
2018-08-08 09:50:00,349.89,350.1,349.34,349.58,40399.0,336.7723,336.9744,336.2429,336.4739,40399.0
2018-08-08 09:55:00,349.65,350.23,349.2,350.12,27497.0,336.5413,337.0995,336.1082,336.9937,27497.0
2018-08-08 10:00:00,350.16,350.21,349.08,349.39,33408.0,337.0322,337.0803,335.9927,336.291,33408.0
2018-08-08 10:05:00,349.38,349.84,349.38,349.38,25932.0,336.2814,336.7242,336.2814,336.2814,25932.0
2018-08-08 10:10:00,349.41,349.81,349.41,349.52,24182.0,336.3103,336.6953,336.3103,336.4162,24182.0
2018-08-08 10:15:00,349.52,349.52,349.0,349.06,21455.0,336.4162,336.4162,335.9157,335.9734,21455.0
2018-08-08 10:20:00,349.02,349.46,348.99,349.31,28904.0,335.9349,336.3584,335.906,336.214,28904.0
2018-08-08 10:25:00,349.38,349.76,349.36,349.69,13354.0,336.2814,336.6472,336.2622,336.5798,13354.0
2018-08-08 10:30:00,349.67,349.88,349.05,349.05,12627.0,336.5605,336.7627,335.9638,335.9638,12627.0
2018-08-08 10:35:00,349.03,349.04,348.14,348.21,24437.0,335.9445,335.9542,335.0879,335.1553,24437.0
2018-08-08 10:40:00,348.27,348.73,348.25,348.63,19776.0,335.213,335.6558,335.1938,335.5595,19776.0
2018-08-08 10:45:00,348.6,348.88,348.45,348.88,23028.0,335.5306,335.8002,335.3863,335.8002,23028.0
2018-08-08 10:50:00,348.96,349.51,348.96,349.13,17254.0,335.8772,336.4065,335.8772,336.0408,17254.0
2018-08-08 10:55:00,349.17,349.34,348.84,349.0,22204.0,336.0793,336.2429,335.7617,335.9157,22204.0
2018-08-08 11:00:00,349.04,349.12,348.75,348.76,9752.0,335.9542,336.0312,335.675,335.6846,9752.0
2018-08-08 11:05:00,348.69,348.88,348.01,348.07,22599.0,335.6173,335.8002,334.9628,335.0205,22599.0
2018-08-08 11:10:00,348.11,348.27,347.82,348.03,31980.0,335.059,335.213,334.7799,334.982,31980.0
2018-08-08 11:15:00,348.06,348.24,347.77,347.81,20486.0,335.0109,335.1841,334.7318,334.7703,20486.0
2018-08-08 11:20:00,347.82,347.89,347.2,347.27,27041.0,334.7799,334.8473,334.1831,334.2505,27041.0
2018-08-08 11:25:00,347.31,347.5,347.0,347.32,31502.0,334.289,334.4719,333.9906,334.2986,31502.0
2018-08-08 11:30:00,347.31,347.86,347.31,347.67,22126.0,334.289,334.8184,334.289,334.6355,22126.0
2018-08-08 11:35:00,347.67,347.75,347.16,347.16,31218.0,334.6355,334.7125,334.1446,334.1446,31218.0
2018-08-08 11:40:00,347.19,347.48,346.81,346.97,67888.0,334.1735,334.4526,333.8078,333.9618,67888.0
2018-08-08 11:45:00,347.0,347.3,346.85,347.0,34666.0,333.9906,334.2794,333.8463,333.9906,34666.0
2018-08-08 11:50:00,346.97,347.24,346.82,347.11,25438.0,333.9618,334.2216,333.8174,334.0965,25438.0
2018-08-08 11:55:00,347.08,347.18,346.76,346.83,32258.0,334.0676,334.1639,333.7596,333.827,32258.0
2018-08-08 12:00:00,346.88,346.91,346.51,346.71,14685.0,333.8751,333.904,333.519,333.7115,14685.0
2018-08-08 12:05:00,346.68,346.71,346.46,346.51,26943.0,333.6826,333.7115,333.4709,333.519,26943.0
2018-08-08 12:10:00,346.56,346.6,346.33,346.39,17872.0,333.5671,333.6056,333.3458,333.4035,17872.0
2018-08-08 12:15:00,346.39,346.48,346.25,346.32,19474.0,333.4035,333.4901,333.2688,333.3361,19474.0
2018-08-08 12:20:00,346.32,347.03,346.31,346.62,37611.0,333.3361,334.0195,333.3265,333.6249,37611.0
2018-08-08 12:25:00,346.63,346.82,346.6,346.6,12362.0,333.6345,333.8174,333.6056,333.6056,12362.0
2018-08-08 12:30:00,346.71,346.84,346.53,346.64,29605.0,333.7115,333.8366,333.5383,333.6441,29605.0
2018-08-08 12:35:00,346.65,346.81,346.5,346.77,37098.0,333.6538,333.8078,333.5094,333.7693,37098.0
2018-08-08 12:40:00,346.8,346.93,346.53,346.93,29403.0,333.7981,333.9233,333.5383,333.9233,29403.0
2018-08-08 12:45:00,346.97,347.07,346.61,346.87,26504.0,333.9618,334.058,333.6153,333.8655,26504.0
2018-08-08 12:50:00,346.87,346.87,346.58,346.62,12463.0,333.8655,333.8655,333.5864,333.6249,12463.0
2018-08-08 12:55:00,346.61,346.61,346.32,346.52,14202.0,333.6153,333.6153,333.3361,333.5286,14202.0
2018-08-08 13:00:00,346.51,346.83,346.5,346.75,12583.0,333.519,333.827,333.5094,333.75,12583.0
2018-08-08 13:05:00,346.8,347.28,346.56,347.23,32126.0,333.7981,334.2601,333.5671,334.212,32126.0
2018-08-08 13:10:00,347.23,347.65,347.22,347.64,19897.0,334.212,334.6163,334.2024,334.6066,19897.0
2018-08-08 13:15:00,347.65,347.83,347.39,347.7,17999.0,334.6163,334.7895,334.366,334.6644,17999.0
2018-08-08 13:20:00,347.71,348.14,347.69,348.04,16730.0,334.674,335.0879,334.6548,334.9916,16730.0
2018-08-08 13:25:00,348.04,348.18,348.03,348.06,20555.0,334.9916,335.1264,334.982,335.0109,20555.0
2018-08-08 13:30:00,348.03,348.49,348.0,348.22,24320.0,334.982,335.4248,334.9531,335.1649,24320.0
2018-08-08 13:35:00,348.15,348.17,347.84,348.05,14675.0,335.0975,335.1168,334.7991,335.0013,14675.0
2018-08-08 13:40:00,348.05,348.14,348.0,348.08,3716.0,335.0013,335.0879,334.9531,335.0301,3716.0
2018-08-08 13:45:00,348.11,348.25,348.02,348.25,3211.0,335.059,335.1938,334.9724,335.1938,3211.0
2018-08-08 13:50:00,348.22,348.25,348.01,348.01,6013.0,335.1649,335.1938,334.9628,334.9628,6013.0
2018-08-08 13:55:00,348.01,348.25,348.0,348.24,7328.0,334.9628,335.1938,334.9531,335.1841,7328.0
2018-08-08 14:00:00,348.3,348.3,348.12,348.19,6565.0,335.2419,335.2419,335.0686,335.136,6565.0
2018-08-08 14:05:00,348.2,348.23,348.0,348.05,11240.0,335.1456,335.1745,334.9531,335.0013,11240.0
2018-08-08 14:10:00,348.06,348.1,347.95,348.05,10441.0,335.0109,335.0494,334.905,335.0013,10441.0
2018-08-08 14:15:00,348.07,348.24,348.0,348.22,10037.0,335.0205,335.1841,334.9531,335.1649,10037.0
2018-08-08 14:20:00,348.19,348.19,347.92,348.15,20064.0,335.136,335.136,334.8761,335.0975,20064.0
2018-08-08 14:25:00,348.16,348.2,348.0,348.05,9291.0,335.1071,335.1456,334.9531,335.0013,9291.0
2018-08-08 14:30:00,348.01,348.12,347.99,348.04,6360.0,334.9628,335.0686,334.9435,334.9916,6360.0
2018-08-08 14:35:00,348.05,348.2,348.03,348.19,5096.0,335.0013,335.1456,334.982,335.136,5096.0
2018-08-08 14:40:00,348.15,348.24,347.97,348.22,9083.0,335.0975,335.1841,334.9243,335.1649,9083.0
2018-08-08 14:45:00,348.2,348.25,348.12,348.16,13420.0,335.1456,335.1938,335.0686,335.1071,13420.0
2018-08-08 14:50:00,348.13,348.53,348.03,348.52,18963.0,335.0783,335.4633,334.982,335.4536,18963.0
2018-08-08 14:55:00,348.53,348.69,348.4,348.52,12908.0,335.4633,335.6173,335.3381,335.4536,12908.0
2018-08-08 15:00:00,348.46,348.51,348.33,348.35,9419.0,335.3959,335.444,335.2708,335.29,9419.0
2018-08-08 15:05:00,348.39,348.4,348.21,348.27,7988.0,335.3285,335.3381,335.1553,335.213,7988.0
2018-08-08 15:10:00,348.25,348.5,348.25,348.48,8460.0,335.1938,335.4344,335.1938,335.4151,8460.0
2018-08-08 15:15:00,348.47,348.55,348.25,348.36,6332.0,335.4055,335.4825,335.1938,335.2996,6332.0
2018-08-08 15:20:00,348.41,348.56,348.41,348.44,11552.0,335.3478,335.4921,335.3478,335.3766,11552.0
2018-08-08 15:25:00,348.42,348.64,348.41,348.64,7827.0,335.3574,335.5691,335.3478,335.5691,7827.0
2018-08-08 15:30:00,348.65,348.89,348.55,348.71,19469.0,335.5788,335.8098,335.4825,335.6365,19469.0
2018-08-08 15:35:00,348.76,348.76,348.56,348.61,12586.0,335.6846,335.6846,335.4921,335.5403,12586.0
2018-08-08 15:40:00,348.61,348.94,348.61,348.94,17213.0,335.5403,335.8579,335.5403,335.8579,17213.0
2018-08-08 15:45:00,348.94,348.94,348.52,348.6,35180.0,335.8579,335.8579,335.4536,335.5306,35180.0
2018-08-08 15:50:00,348.61,348.7,348.14,348.17,43758.0,335.5403,335.6269,335.0879,335.1168,43758.0
2018-08-08 15:55:00,348.17,348.24,347.59,347.78,70137.0,335.1168,335.1841,334.5585,334.7414,70137.0
2018-08-09 09:30:00,346.07,346.84,345.0,345.75,80614.0,334.7526,335.4975,333.7176,334.4431,80614.0
2018-08-09 09:35:00,345.6,346.82,345.21,345.61,52518.0,334.298,335.4781,333.9208,334.3077,52518.0
2018-08-09 09:40:00,345.67,346.68,345.59,345.61,22840.0,334.3657,335.3427,334.2883,334.3077,22840.0
2018-08-09 09:45:00,345.6,345.73,345.0,345.67,29385.0,334.298,334.4238,333.7176,334.3657,29385.0
2018-08-09 09:50:00,345.76,345.88,345.18,345.29,23576.0,334.4528,334.5689,333.8917,333.9982,23576.0
2018-08-09 09:55:00,345.44,345.84,345.36,345.52,28232.0,334.1432,334.5302,334.0659,334.2206,28232.0
2018-08-09 10:00:00,345.56,346.09,345.48,345.89,39403.0,334.2593,334.772,334.1819,334.5785,39403.0
2018-08-09 10:05:00,345.85,346.05,345.04,345.1,26860.0,334.5398,334.7333,333.7563,333.8144,26860.0
2018-08-09 10:10:00,345.07,345.89,344.5,345.83,39996.0,333.7853,334.5785,333.234,334.5205,39996.0
2018-08-09 10:15:00,345.86,346.0,345.69,345.88,20787.0,334.5495,334.6849,334.3851,334.5689,20787.0
2018-08-09 10:20:00,345.88,345.91,345.38,345.54,22175.0,334.5689,334.5979,334.0852,334.24,22175.0
2018-08-09 10:25:00,345.59,345.59,345.01,345.01,18341.0,334.2883,334.2883,333.7273,333.7273,18341.0
2018-08-09 10:30:00,344.98,345.27,344.93,344.93,15885.0,333.6983,333.9788,333.6499,333.6499,15885.0
2018-08-09 10:35:00,344.9,345.3,344.73,345.15,18611.0,333.6209,334.0078,333.4565,333.8627,18611.0
2018-08-09 10:40:00,345.18,345.72,345.17,345.54,10483.0,333.8917,334.4141,333.8821,334.24,10483.0
2018-08-09 10:45:00,345.57,345.57,344.82,345.04,14091.0,334.269,334.269,333.5435,333.7563,14091.0
2018-08-09 10:50:00,345.04,345.07,344.3,344.83,30753.0,333.7563,333.7853,333.0405,333.5532,30753.0
2018-08-09 10:55:00,344.83,344.95,344.35,344.81,22160.0,333.5532,333.6693,333.0889,333.5338,22160.0
2018-08-09 11:00:00,344.79,345.43,344.79,345.19,12924.0,333.5145,334.1336,333.5145,333.9014,12924.0
2018-08-09 11:05:00,345.28,345.29,344.74,344.76,15270.0,333.9885,333.9982,333.4661,333.4855,15270.0
2018-08-09 11:10:00,344.74,344.77,344.21,344.45,22091.0,333.4661,333.4952,332.9535,333.1856,22091.0
2018-08-09 11:15:00,344.48,344.74,344.34,344.67,8449.0,333.2146,333.4661,333.0792,333.3984,8449.0
2018-08-09 11:20:00,344.7,345.0,344.59,344.98,16185.0,333.4274,333.7176,333.321,333.6983,16185.0
2018-08-09 11:25:00,345.02,345.05,344.7,345.05,27230.0,333.737,333.766,333.4274,333.766,27230.0
2018-08-09 11:30:00,345.05,345.08,344.4,344.4,18258.0,333.766,333.795,333.1373,333.1373,18258.0
2018-08-09 11:35:00,344.47,344.85,344.4,344.68,22864.0,333.205,333.5725,333.1373,333.4081,22864.0
2018-08-09 11:40:00,344.69,344.92,344.35,344.45,24023.0,333.4178,333.6403,333.0889,333.1856,24023.0
2018-08-09 11:45:00,344.46,344.53,343.74,343.89,29356.0,333.1953,333.263,332.4988,332.6439,29356.0
2018-08-09 11:50:00,343.83,343.89,343.26,343.3,32433.0,332.5859,332.6439,332.0345,332.0732,32433.0
2018-08-09 11:55:00,343.31,343.72,343.12,343.13,35358.0,332.0829,332.4795,331.8991,331.9088,35358.0
2018-08-09 12:00:00,343.16,343.65,343.13,343.65,19894.0,331.9378,332.4118,331.9088,332.4118,19894.0
2018-08-09 12:05:00,343.73,344.0,343.5,343.54,14875.0,332.4892,332.7503,332.2667,332.3054,14875.0
2018-08-09 12:10:00,343.56,344.31,343.54,344.17,44238.0,332.3247,333.0502,332.3054,332.9148,44238.0
2018-08-09 12:15:00,344.24,344.34,344.0,344.06,14207.0,332.9825,333.0792,332.7503,332.8084,14207.0
2018-08-09 12:20:00,344.0,344.05,343.7,344.04,15396.0,332.7503,332.7987,332.4601,332.789,15396.0
2018-08-09 12:25:00,344.06,344.11,343.95,344.03,11827.0,332.8084,332.8567,332.702,332.7794,11827.0
2018-08-09 12:30:00,344.01,344.42,343.98,344.42,21279.0,332.76,333.1566,332.731,333.1566,21279.0
2018-08-09 12:35:00,344.43,344.6,344.21,344.6,14585.0,333.1663,333.3307,332.9535,333.3307,14585.0
2018-08-09 12:40:00,344.6,344.75,344.49,344.66,14598.0,333.3307,333.4758,333.2243,333.3888,14598.0
2018-08-09 12:45:00,344.66,344.85,344.61,344.85,9356.0,333.3888,333.5725,333.3404,333.5725,9356.0
2018-08-09 12:50:00,344.84,345.25,344.76,345.22,15915.0,333.5629,333.9595,333.4855,333.9304,15915.0
2018-08-09 12:55:00,345.27,345.32,344.99,345.07,16335.0,333.9788,334.0272,333.708,333.7853,16335.0
2018-08-09 13:00:00,345.0,345.1,344.9,344.92,14333.0,333.7176,333.8144,333.6209,333.6403,14333.0
2018-08-09 13:05:00,344.87,345.1,344.61,345.03,12586.0,333.5919,333.8144,333.3404,333.7467,12586.0
2018-08-09 13:10:00,345.02,345.05,344.8,344.89,8984.0,333.737,333.766,333.5242,333.6112,8984.0
2018-08-09 13:15:00,344.9,345.05,344.8,344.83,11810.0,333.6209,333.766,333.5242,333.5532,11810.0
2018-08-09 13:20:00,344.84,344.89,344.6,344.68,9254.0,333.5629,333.6112,333.3307,333.4081,9254.0
2018-08-09 13:25:00,344.64,344.64,344.41,344.48,6031.0,333.3694,333.3694,333.1469,333.2146,6031.0
2018-08-09 13:30:00,344.48,344.86,344.48,344.78,13597.0,333.2146,333.5822,333.2146,333.5048,13597.0
2018-08-09 13:35:00,344.8,344.84,344.71,344.73,7644.0,333.5242,333.5629,333.4371,333.4565,7644.0
2018-08-09 13:40:00,344.76,344.96,344.73,344.91,9041.0,333.4855,333.6789,333.4565,333.6306,9041.0
2018-08-09 13:45:00,344.95,345.05,344.87,344.95,12444.0,333.6693,333.766,333.5919,333.6693,12444.0
2018-08-09 13:50:00,344.95,345.04,344.86,344.9,8110.0,333.6693,333.7563,333.5822,333.6209,8110.0
2018-08-09 13:55:00,344.94,345.1,344.94,344.99,8438.0,333.6596,333.8144,333.6596,333.708,8438.0
2018-08-09 14:00:00,344.95,345.01,344.8,344.88,10830.0,333.6693,333.7273,333.5242,333.6016,10830.0
2018-08-09 14:05:00,344.88,344.94,344.77,344.94,6128.0,333.6016,333.6596,333.4952,333.6596,6128.0
2018-08-09 14:10:00,344.92,344.99,344.83,344.86,10075.0,333.6403,333.708,333.5532,333.5822,10075.0
2018-08-09 14:15:00,344.85,344.85,344.62,344.69,10879.0,333.5725,333.5725,333.3501,333.4178,10879.0
2018-08-09 14:20:00,344.69,344.69,344.38,344.42,12146.0,333.4178,333.4178,333.1179,333.1566,12146.0
2018-08-09 14:25:00,344.43,344.57,344.42,344.52,9676.0,333.1663,333.3017,333.1566,333.2533,9676.0
2018-08-09 14:30:00,344.54,344.83,344.54,344.72,19328.0,333.2727,333.5532,333.2727,333.4468,19328.0
2018-08-09 14:35:00,344.71,344.86,344.66,344.83,7845.0,333.4371,333.5822,333.3888,333.5532,7845.0
2018-08-09 14:40:00,344.82,344.82,344.68,344.76,7903.0,333.5435,333.5435,333.4081,333.4855,7903.0
2018-08-09 14:45:00,344.78,344.98,344.77,344.88,12654.0,333.5048,333.6983,333.4952,333.6016,12654.0
2018-08-09 14:50:00,344.83,344.84,344.8,344.82,5259.0,333.5532,333.5629,333.5242,333.5435,5259.0
2018-08-09 14:55:00,344.8,344.83,344.54,344.79,10505.0,333.5242,333.5532,333.2727,333.5145,10505.0
2018-08-09 15:00:00,344.8,344.93,344.75,344.9,7126.0,333.5242,333.6499,333.4758,333.6209,7126.0
2018-08-09 15:05:00,344.91,344.97,344.75,344.8,9643.0,333.6306,333.6886,333.4758,333.5242,9643.0
2018-08-09 15:10:00,344.77,344.87,344.73,344.82,8123.0,333.4952,333.5919,333.4565,333.5435,8123.0
2018-08-09 15:15:00,344.79,344.87,344.74,344.86,3797.0,333.5145,333.5919,333.4661,333.5822,3797.0
2018-08-09 15:20:00,344.87,344.9,344.59,344.76,14871.0,333.5919,333.6209,333.321,333.4855,14871.0
2018-08-09 15:25:00,344.77,344.79,344.62,344.64,11957.0,333.4952,333.5145,333.3501,333.3694,11957.0
2018-08-09 15:30:00,344.65,344.69,344.37,344.43,20507.0,333.3791,333.4178,333.1082,333.1663,20507.0
2018-08-09 15:35:00,344.42,344.49,344.3,344.32,18441.0,333.1566,333.2243,333.0405,333.0599,18441.0
2018-08-09 15:40:00,344.3,344.42,344.13,344.36,24138.0,333.0405,333.1566,332.8761,333.0986,24138.0
2018-08-09 15:45:00,344.37,344.38,343.51,343.55,42132.0,333.1082,333.1179,332.2764,332.3151,42132.0
2018-08-09 15:50:00,343.53,343.75,343.36,343.51,51226.0,332.2957,332.5085,332.1313,332.2764,51226.0
2018-08-09 15:55:00,343.53,343.89,343.37,343.72,86272.0,332.2957,332.6439,332.1409,332.4795,86272.0
2018-08-10 09:30:00,341.0,341.0,337.56,338.86,167317.0,329.8484,329.8484,326.5209,327.7784,167317.0
2018-08-10 09:35:00,339.0,340.35,338.62,339.62,76121.0,327.9139,329.2197,327.5463,328.5136,76121.0
2018-08-10 09:40:00,339.35,339.97,339.34,339.81,50952.0,328.2524,328.8521,328.2427,328.6974,50952.0
2018-08-10 09:45:00,339.85,339.91,339.12,339.41,36379.0,328.7361,328.7941,328.0299,328.3104,36379.0
2018-08-10 09:50:00,339.37,339.74,339.32,339.42,32497.0,328.2718,328.6297,328.2234,328.3201,32497.0
2018-08-10 09:55:00,339.35,339.48,337.56,337.56,99154.0,328.2524,328.3782,326.5209,326.5209,99154.0
2018-08-10 10:00:00,337.56,337.93,337.15,337.39,64282.0,326.5209,326.8788,326.1244,326.3565,64282.0
2018-08-10 10:05:00,337.35,337.36,336.45,337.18,82953.0,326.3178,326.3275,325.4472,326.1534,82953.0
2018-08-10 10:10:00,337.25,338.35,337.17,337.81,49636.0,326.2211,327.2851,326.1437,326.7628,49636.0
2018-08-10 10:15:00,337.85,338.4,337.79,338.13,28660.0,326.8015,327.3335,326.7434,327.0723,28660.0
2018-08-10 10:20:00,338.12,338.31,337.84,337.94,23385.0,327.0626,327.2464,326.7918,326.8885,23385.0
2018-08-10 10:25:00,337.86,337.94,337.39,337.48,20100.0,326.8111,326.8885,326.3565,326.4436,20100.0
2018-08-10 10:30:00,337.57,338.3,337.5,338.1,37794.0,326.5306,327.2367,326.4629,327.0433,37794.0
2018-08-10 10:35:00,338.15,338.19,337.41,337.6,25846.0,327.0916,327.1303,326.3758,326.5596,25846.0
2018-08-10 10:40:00,337.65,338.99,337.65,338.09,31995.0,326.608,327.9042,326.608,327.0336,31995.0
2018-08-10 10:45:00,338.12,338.85,338.06,338.66,28379.0,327.0626,327.7688,327.0046,327.585,28379.0
2018-08-10 10:50:00,338.59,339.08,338.43,338.89,24375.0,327.5173,327.9912,327.3625,327.8074,24375.0
2018-08-10 10:55:00,338.99,339.44,338.97,339.37,22385.0,327.9042,328.3395,327.8848,328.2718,22385.0
2018-08-10 11:00:00,339.45,339.74,339.32,339.7,46406.0,328.3491,328.6297,328.2234,328.591,46406.0
2018-08-10 11:05:00,339.75,339.8,339.31,339.33,19414.0,328.6393,328.6877,328.2137,328.2331,19414.0
2018-08-10 11:10:00,339.36,339.61,339.23,339.44,14473.0,328.2621,328.5039,328.1363,328.3395,14473.0
2018-08-10 11:15:00,339.46,339.93,339.38,339.57,19837.0,328.3588,328.8134,328.2814,328.4652,19837.0
2018-08-10 11:20:00,339.58,340.05,339.43,340.04,30089.0,328.4749,328.9295,328.3298,328.9198,30089.0
2018-08-10 11:25:00,340.06,340.11,339.7,339.7,13514.0,328.9392,328.9876,328.591,328.591,13514.0
2018-08-10 11:30:00,339.78,340.54,339.66,340.47,20968.0,328.6683,329.4035,328.5523,329.3358,20968.0
2018-08-10 11:35:00,340.47,340.77,340.0,340.27,26932.0,329.3358,329.626,328.8811,329.1423,26932.0
2018-08-10 11:40:00,340.22,340.27,339.88,339.99,12713.0,329.094,329.1423,328.7651,328.8715,12713.0
2018-08-10 11:45:00,340.08,340.13,339.6,339.93,11534.0,328.9585,329.0069,328.4942,328.8134,11534.0
2018-08-10 11:50:00,339.93,340.02,339.42,339.76,7405.0,328.8134,328.9005,328.3201,328.649,7405.0
2018-08-10 11:55:00,339.88,340.0,339.31,339.37,12235.0,328.7651,328.8811,328.2137,328.2718,12235.0
2018-08-10 12:00:00,339.33,339.5,338.88,339.47,11902.0,328.2331,328.3975,327.7978,328.3685,11902.0
2018-08-10 12:05:00,339.54,339.7,339.44,339.5,10785.0,328.4362,328.591,328.3395,328.3975,10785.0
2018-08-10 12:10:00,339.56,339.72,339.49,339.62,12825.0,328.4555,328.6103,328.3878,328.5136,12825.0
2018-08-10 12:15:00,339.66,339.73,339.41,339.46,14843.0,328.5523,328.62,328.3104,328.3588,14843.0
2018-08-10 12:20:00,339.46,339.5,339.2,339.32,10365.0,328.3588,328.3975,328.1073,328.2234,10365.0
2018-08-10 12:25:00,339.31,339.57,339.3,339.54,9855.0,328.2137,328.4652,328.204,328.4362,9855.0
2018-08-10 12:30:00,339.53,340.02,339.53,339.94,7902.0,328.4265,328.9005,328.4265,328.8231,7902.0
2018-08-10 12:35:00,339.88,339.91,339.66,339.7,6337.0,328.7651,328.7941,328.5523,328.591,6337.0
2018-08-10 12:40:00,339.72,339.97,339.71,339.84,20275.0,328.6103,328.8521,328.6006,328.7264,20275.0
2018-08-10 12:45:00,339.88,339.94,339.8,339.86,6122.0,328.7651,328.8231,328.6877,328.7457,6122.0
2018-08-10 12:50:00,339.86,339.9,339.63,339.87,9394.0,328.7457,328.7844,328.5232,328.7554,9394.0
2018-08-10 12:55:00,339.91,339.94,339.79,339.86,7476.0,328.7941,328.8231,328.678,328.7457,7476.0
2018-08-10 13:00:00,339.86,339.89,339.6,339.72,7257.0,328.7457,328.7747,328.4942,328.6103,7257.0
2018-08-10 13:05:00,339.72,339.92,339.65,339.89,7814.0,328.6103,328.8038,328.5426,328.7747,7814.0
2018-08-10 13:10:00,339.92,340.1,339.84,340.02,10645.0,328.8038,328.9779,328.7264,328.9005,10645.0
2018-08-10 13:15:00,340.02,340.07,339.53,339.54,7656.0,328.9005,328.9489,328.4265,328.4362,7656.0
2018-08-10 13:20:00,339.58,339.91,339.57,339.74,5985.0,328.4749,328.7941,328.4652,328.6297,5985.0
2018-08-10 13:25:00,339.78,339.86,339.7,339.81,4168.0,328.6683,328.7457,328.591,328.6974,4168.0
2018-08-10 13:30:00,339.78,339.8,339.43,339.56,8451.0,328.6683,328.6877,328.3298,328.4555,8451.0
2018-08-10 13:35:00,339.55,339.61,339.21,339.38,9349.0,328.4459,328.5039,328.117,328.2814,9349.0
2018-08-10 13:40:00,339.37,339.4,339.15,339.31,9288.0,328.2718,328.3008,328.0589,328.2137,9288.0
2018-08-10 13:45:00,339.25,339.34,339.01,339.34,13289.0,328.1557,328.2427,327.9235,328.2427,13289.0
2018-08-10 13:50:00,339.34,339.48,339.04,339.05,11826.0,328.2427,328.3782,327.9525,327.9622,11826.0
2018-08-10 13:55:00,339.09,339.13,338.88,339.06,18915.0,328.0009,328.0396,327.7978,327.9719,18915.0
2018-08-10 14:00:00,339.07,339.35,339.06,339.24,7899.0,327.9816,328.2524,327.9719,328.146,7899.0
2018-08-10 14:05:00,339.25,339.38,339.05,339.28,14414.0,328.1557,328.2814,327.9622,328.1847,14414.0
2018-08-10 14:10:00,339.21,339.58,339.2,339.5,6566.0,328.117,328.4749,328.1073,328.3975,6566.0
2018-08-10 14:15:00,339.47,339.5,339.27,339.46,5275.0,328.3685,328.3975,328.175,328.3588,5275.0
2018-08-10 14:20:00,339.45,339.45,338.99,338.99,7102.0,328.3491,328.3491,327.9042,327.9042,7102.0
2018-08-10 14:25:00,339.04,339.14,338.61,338.61,19953.0,327.9525,328.0493,327.5366,327.5366,19953.0
2018-08-10 14:30:00,338.63,338.79,338.45,338.67,13879.0,327.556,327.7107,327.3818,327.5946,13879.0
2018-08-10 14:35:00,338.6,338.64,338.24,338.33,14760.0,327.5269,327.5656,327.1787,327.2658,14760.0
2018-08-10 14:40:00,338.3,338.35,338.03,338.03,23645.0,327.2367,327.2851,326.9756,326.9756,23645.0
2018-08-10 14:45:00,338.04,338.2,337.9,338.14,29033.0,326.9852,327.14,326.8498,327.082,29033.0
2018-08-10 14:50:00,338.16,338.75,338.13,338.61,20194.0,327.1013,327.672,327.0723,327.5366,20194.0
2018-08-10 14:55:00,338.6,338.99,338.55,338.99,19152.0,327.5269,327.9042,327.4786,327.9042,19152.0
2018-08-10 15:00:00,338.9,338.94,338.51,338.73,15604.0,327.8171,327.8558,327.4399,327.6527,15604.0
2018-08-10 15:05:00,338.75,338.83,338.61,338.78,12393.0,327.672,327.7494,327.5366,327.701,12393.0
2018-08-10 15:10:00,338.78,338.79,338.45,338.55,24036.0,327.701,327.7107,327.3818,327.4786,24036.0
2018-08-10 15:15:00,338.6,339.41,338.51,339.35,22891.0,327.5269,328.3104,327.4399,328.2524,22891.0
2018-08-10 15:20:00,339.38,339.97,339.38,339.87,30171.0,328.2814,328.8521,328.2814,328.7554,30171.0
2018-08-10 15:25:00,339.88,340.28,339.7,340.03,29809.0,328.7651,329.152,328.591,328.9102,29809.0
2018-08-10 15:30:00,340.09,340.22,339.96,340.08,32468.0,328.9682,329.094,328.8425,328.9585,32468.0
2018-08-10 15:35:00,340.13,340.25,339.76,339.95,26150.0,329.0069,329.123,328.649,328.8328,26150.0
2018-08-10 15:40:00,339.89,339.93,339.33,339.52,30694.0,328.7747,328.8134,328.2331,328.4168,30694.0
2018-08-10 15:45:00,339.5,339.65,339.4,339.56,33433.0,328.3975,328.5426,328.3008,328.4555,33433.0
2018-08-10 15:50:00,339.53,339.67,339.37,339.49,32869.0,328.4265,328.5619,328.2718,328.3878,32869.0
2018-08-10 15:55:00,339.53,339.73,339.32,339.42,98122.0,328.4265,328.62,328.2234,328.3201,98122.0
2018-08-13 09:30:00,339.6,341.44,339.43,340.82,51237.0,328.4942,330.2741,328.3298,329.6743,51237.0
2018-08-13 09:35:00,340.92,341.16,339.88,340.34,30380.0,329.7711,330.0032,328.7651,329.21,30380.0
2018-08-13 09:40:00,340.39,341.22,340.21,341.22,17801.0,329.2584,330.0613,329.0843,330.0613,17801.0
2018-08-13 09:45:00,341.28,341.95,340.65,341.81,25913.0,330.1193,330.7674,329.5099,330.632,25913.0
2018-08-13 09:50:00,341.75,342.15,341.63,341.72,19400.0,330.5739,330.9608,330.4578,330.5449,19400.0
2018-08-13 09:55:00,341.73,341.95,341.5,341.5,14547.0,330.5546,330.7674,330.3321,330.3321,14547.0
2018-08-13 10:00:00,341.5,341.84,341.43,341.61,16177.0,330.3321,330.661,330.2644,330.4385,16177.0
2018-08-13 10:05:00,341.66,341.84,341.27,341.72,10524.0,330.4869,330.661,330.1096,330.5449,10524.0
2018-08-13 10:10:00,341.76,342.0,340.54,341.0,24833.0,330.5836,330.8157,329.4035,329.8484,24833.0
2018-08-13 10:15:00,341.04,341.14,340.67,340.79,10230.0,329.8871,329.9839,329.5292,329.6453,10230.0
2018-08-13 10:20:00,340.84,341.05,340.43,340.55,31099.0,329.6937,329.8968,329.2971,329.4132,31099.0
2018-08-13 10:25:00,340.6,340.93,340.49,340.49,10144.0,329.4615,329.7807,329.3551,329.3551,10144.0
2018-08-13 10:30:00,340.54,340.54,339.7,339.74,17824.0,329.4035,329.4035,328.591,328.6297,17824.0
2018-08-13 10:35:00,339.71,339.91,339.44,339.8,38632.0,328.6006,328.7941,328.3395,328.6877,38632.0
2018-08-13 10:40:00,339.78,339.89,339.11,339.68,23036.0,328.6683,328.7747,328.0203,328.5716,23036.0
2018-08-13 10:45:00,339.63,339.74,339.28,339.54,15084.0,328.5232,328.6297,328.1847,328.4362,15084.0
2018-08-13 10:50:00,339.63,339.7,339.27,339.27,15409.0,328.5232,328.591,328.175,328.175,15409.0
2018-08-13 10:55:00,339.3,339.31,338.6,339.02,24928.0,328.204,328.2137,327.5269,327.9332,24928.0
2018-08-13 11:00:00,339.08,339.64,338.99,339.06,12902.0,327.9912,328.5329,327.9042,327.9719,12902.0
2018-08-13 11:05:00,339.1,339.46,338.63,339.09,18030.0,328.0106,328.3588,327.556,328.0009,18030.0
2018-08-13 11:10:00,338.93,339.0,338.33,338.75,12273.0,327.8461,327.9139,327.2658,327.672,12273.0
2018-08-13 11:15:00,338.75,338.78,337.98,338.07,15253.0,327.672,327.701,326.9272,327.0143,15253.0
2018-08-13 11:20:00,338.09,338.23,337.52,337.52,20675.0,327.0336,327.169,326.4823,326.4823,20675.0
2018-08-13 11:25:00,337.52,338.61,337.41,338.4,19183.0,326.4823,327.5366,326.3758,327.3335,19183.0
2018-08-13 11:30:00,338.4,338.4,337.84,338.01,13514.0,327.3335,327.3335,326.7918,326.9562,13514.0
2018-08-13 11:35:00,337.91,338.54,337.9,338.39,10295.0,326.8595,327.4689,326.8498,327.3238,10295.0
2018-08-13 11:40:00,338.39,338.8,338.12,338.66,11241.0,327.3238,327.7204,327.0626,327.585,11241.0
2018-08-13 11:45:00,338.77,338.77,338.2,338.28,6257.0,327.6914,327.6914,327.14,327.2174,6257.0
2018-08-13 11:50:00,338.2,338.5,337.94,338.11,17209.0,327.14,327.4302,326.8885,327.053,17209.0
2018-08-13 11:55:00,338.12,338.49,337.9,338.0,12755.0,327.0626,327.4205,326.8498,326.9466,12755.0
2018-08-13 12:00:00,338.0,338.56,338.0,338.52,7202.0,326.9466,327.4882,326.9466,327.4495,7202.0
2018-08-13 12:05:00,338.52,338.7,338.15,338.62,8062.0,327.4495,327.6237,327.0916,327.5463,8062.0
2018-08-13 12:10:00,338.62,338.69,338.2,338.28,15432.0,327.5463,327.614,327.14,327.2174,15432.0
2018-08-13 12:15:00,338.26,338.29,338.0,338.06,9024.0,327.1981,327.2271,326.9466,327.0046,9024.0
2018-08-13 12:20:00,338.0,338.25,337.71,337.77,13010.0,326.9466,327.1884,326.666,326.7241,13010.0
2018-08-13 12:25:00,337.76,337.87,337.4,337.76,16840.0,326.7144,326.8208,326.3662,326.7144,16840.0
2018-08-13 12:30:00,337.74,337.92,337.5,337.74,12561.0,326.6951,326.8692,326.4629,326.6951,12561.0
2018-08-13 12:35:00,337.72,338.15,337.64,337.9,10296.0,326.6757,327.0916,326.5983,326.8498,10296.0
2018-08-13 12:40:00,337.99,338.03,337.85,338.0,9632.0,326.9369,326.9756,326.8015,326.9466,9632.0
2018-08-13 12:45:00,338.05,338.06,337.69,337.85,5960.0,326.9949,327.0046,326.6467,326.8015,5960.0
2018-08-13 12:50:00,337.89,338.21,337.77,337.89,7969.0,326.8402,327.1497,326.7241,326.8402,7969.0
2018-08-13 12:55:00,337.91,338.17,337.8,337.92,8991.0,326.8595,327.111,326.7531,326.8692,8991.0
2018-08-13 13:00:00,337.89,337.89,337.34,337.51,18603.0,326.8402,326.8402,326.3081,326.4726,18603.0
2018-08-13 13:05:00,337.45,337.67,337.4,337.57,4341.0,326.4145,326.6273,326.3662,326.5306,4341.0
2018-08-13 13:10:00,337.6,337.8,337.6,337.72,7041.0,326.5596,326.7531,326.5596,326.6757,7041.0
2018-08-13 13:15:00,337.76,338.47,337.75,338.44,14370.0,326.7144,327.4012,326.7047,327.3722,14370.0
2018-08-13 13:20:00,338.41,338.73,338.36,338.63,54805.0,327.3431,327.6527,327.2948,327.556,54805.0
2018-08-13 13:25:00,338.65,338.94,338.56,338.93,14626.0,327.5753,327.8558,327.4882,327.8461,14626.0
2018-08-13 13:30:00,338.94,339.45,338.94,339.36,23338.0,327.8558,328.3491,327.8558,328.2621,23338.0
2018-08-13 13:35:00,339.35,339.39,339.0,339.1,8189.0,328.2524,328.2911,327.9139,328.0106,8189.0
2018-08-13 13:40:00,339.2,339.31,338.88,339.0,5149.0,328.1073,328.2137,327.7978,327.9139,5149.0
2018-08-13 13:45:00,339.16,339.23,338.97,338.97,3353.0,328.0686,328.1363,327.8848,327.8848,3353.0
2018-08-13 13:50:00,338.96,339.25,338.88,339.23,9676.0,327.8752,328.1557,327.7978,328.1363,9676.0
2018-08-13 13:55:00,339.19,339.44,339.08,339.19,15510.0,328.0976,328.3395,327.9912,328.0976,15510.0
2018-08-13 14:00:00,339.23,339.91,339.22,339.87,24821.0,328.1363,328.7941,328.1267,328.7554,24821.0
2018-08-13 14:05:00,339.94,339.94,339.51,339.54,6805.0,328.8231,328.8231,328.4072,328.4362,6805.0
2018-08-13 14:10:00,339.47,339.69,339.3,339.41,4735.0,328.3685,328.5813,328.204,328.3104,4735.0
2018-08-13 14:15:00,339.38,339.42,339.0,339.12,9035.0,328.2814,328.3201,327.9139,328.0299,9035.0
2018-08-13 14:20:00,339.04,339.25,338.98,339.18,12005.0,327.9525,328.1557,327.8945,328.088,12005.0
2018-08-13 14:25:00,339.19,339.48,339.15,339.2,15669.0,328.0976,328.3782,328.0589,328.1073,15669.0
2018-08-13 14:30:00,339.24,339.26,339.05,339.15,6631.0,328.146,328.1653,327.9622,328.0589,6631.0
2018-08-13 14:35:00,339.19,339.2,338.82,339.07,17824.0,328.0976,328.1073,327.7397,327.9816,17824.0
2018-08-13 14:40:00,339.07,339.42,339.01,339.24,5251.0,327.9816,328.3201,327.9235,328.146,5251.0
2018-08-13 14:45:00,339.19,339.31,339.11,339.28,8213.0,328.0976,328.2137,328.0203,328.1847,8213.0
2018-08-13 14:50:00,339.17,339.21,338.99,339.0,9959.0,328.0783,328.117,327.9042,327.9139,9959.0
2018-08-13 14:55:00,339.0,339.22,338.79,339.12,10236.0,327.9139,328.1267,327.7107,328.0299,10236.0
2018-08-13 15:00:00,339.13,339.13,338.7,338.92,19689.0,328.0396,328.0396,327.6237,327.8365,19689.0
2018-08-13 15:05:00,338.91,339.08,338.79,338.89,6722.0,327.8268,327.9912,327.7107,327.8074,6722.0
2018-08-13 15:10:00,338.89,339.26,338.89,339.25,13606.0,327.8074,328.1653,327.8074,328.1557,13606.0
2018-08-13 15:15:00,339.23,339.29,338.95,338.98,5191.0,328.1363,328.1944,327.8655,327.8945,5191.0
2018-08-13 15:20:00,338.92,338.96,338.74,338.86,13979.0,327.8365,327.8752,327.6624,327.7784,13979.0
2018-08-13 15:25:00,338.85,339.1,338.6,338.69,9257.0,327.7688,328.0106,327.5269,327.614,9257.0
2018-08-13 15:30:00,338.75,338.8,338.49,338.5,21700.0,327.672,327.7204,327.4205,327.4302,21700.0
2018-08-13 15:35:00,338.5,338.85,338.5,338.83,14105.0,327.4302,327.7688,327.4302,327.7494,14105.0
2018-08-13 15:40:00,338.8,338.95,338.38,338.91,18365.0,327.7204,327.8655,327.3141,327.8268,18365.0
2018-08-13 15:45:00,338.91,338.92,338.46,338.56,28497.0,327.8268,327.8365,327.3915,327.4882,28497.0
2018-08-13 15:50:00,338.55,338.55,338.12,338.41,29832.0,327.4786,327.4786,327.0626,327.3431,29832.0
2018-08-13 15:55:00,338.4,338.6,338.23,338.34,45881.0,327.3335,327.5269,327.169,327.2754,45881.0
2018-08-14 09:30:00,339.12,340.15,339.06,339.24,57296.0,328.0299,329.0262,327.9719,328.146,57296.0
2018-08-14 09:35:00,339.24,339.9,339.15,339.7,23902.0,328.146,328.7844,328.0589,328.591,23902.0
2018-08-14 09:40:00,339.68,339.79,339.11,339.22,22055.0,328.5716,328.678,328.0203,328.1267,22055.0
2018-08-14 09:45:00,339.22,339.44,337.99,338.0,47843.0,328.1267,328.3395,326.9369,326.9466,47843.0
2018-08-14 09:50:00,338.06,339.37,338.06,339.14,16285.0,327.0046,328.2718,327.0046,328.0493,16285.0
2018-08-14 09:55:00,339.19,339.65,339.17,339.46,17090.0,328.0976,328.5426,328.0783,328.3588,17090.0
2018-08-14 10:00:00,339.46,339.46,337.93,337.93,28639.0,328.3588,328.3588,326.8788,326.8788,28639.0
2018-08-14 10:05:00,337.99,338.94,337.62,338.84,24891.0,326.9369,327.8558,326.579,327.7591,24891.0
2018-08-14 10:10:00,338.83,339.12,338.78,339.11,12820.0,327.7494,328.0299,327.701,328.0203,12820.0
2018-08-14 10:15:00,339.07,339.23,338.81,339.2,16779.0,327.9816,328.1363,327.7301,328.1073,16779.0
2018-08-14 10:20:00,339.2,339.66,339.17,339.41,51966.0,328.1073,328.5523,328.0783,328.3104,51966.0
2018-08-14 10:25:00,339.42,339.9,339.41,339.69,24221.0,328.3201,328.7844,328.3104,328.5813,24221.0
2018-08-14 10:30:00,339.75,339.78,339.1,339.45,17673.0,328.6393,328.6683,328.0106,328.3491,17673.0
2018-08-14 10:35:00,339.5,339.54,338.55,338.6,27129.0,328.3975,328.4362,327.4786,327.5269,27129.0
2018-08-14 10:40:00,338.53,339.19,338.29,339.01,16830.0,327.4592,328.0976,327.2271,327.9235,16830.0
2018-08-14 10:45:00,339.07,339.38,338.93,339.32,11506.0,327.9816,328.2814,327.8461,328.2234,11506.0
2018-08-14 10:50:00,339.25,339.35,339.0,339.07,38048.0,328.1557,328.2524,327.9139,327.9816,38048.0
2018-08-14 10:55:00,339.01,339.25,338.73,339.0,21600.0,327.9235,328.1557,327.6527,327.9139,21600.0
2018-08-14 11:00:00,339.0,339.05,338.67,338.89,30951.0,327.9139,327.9622,327.5946,327.8074,30951.0
2018-08-14 11:05:00,338.93,338.94,338.41,338.41,21756.0,327.8461,327.8558,327.3431,327.3431,21756.0
2018-08-14 11:10:00,338.51,339.1,338.45,339.02,15592.0,327.4399,328.0106,327.3818,327.9332,15592.0
2018-08-14 11:15:00,339.02,339.18,338.19,338.32,31830.0,327.9332,328.088,327.1303,327.2561,31830.0
2018-08-14 11:20:00,338.32,338.47,338.07,338.2,42248.0,327.2561,327.4012,327.0143,327.14,42248.0
2018-08-14 11:25:00,338.23,338.31,338.11,338.18,22087.0,327.169,327.2464,327.053,327.1207,22087.0
2018-08-14 11:30:00,338.25,338.59,338.19,338.29,13491.0,327.1884,327.5173,327.1303,327.2271,13491.0
2018-08-14 11:35:00,338.29,338.67,338.26,338.66,14800.0,327.2271,327.5946,327.1981,327.585,14800.0
2018-08-14 11:40:00,338.71,339.2,338.6,338.99,12295.0,327.6333,328.1073,327.5269,327.9042,12295.0
2018-08-14 11:45:00,338.99,339.31,338.79,339.29,29324.0,327.9042,328.2137,327.7107,328.1944,29324.0
2018-08-14 11:50:00,339.35,339.38,339.04,339.08,12779.0,328.2524,328.2814,327.9525,327.9912,12779.0
2018-08-14 11:55:00,339.09,339.19,338.91,339.19,5413.0,328.0009,328.0976,327.8268,328.0976,5413.0
2018-08-14 12:00:00,339.25,339.39,339.21,339.25,14147.0,328.1557,328.2911,328.117,328.1557,14147.0
2018-08-14 12:05:00,339.29,339.3,338.98,339.05,12942.0,328.1944,328.204,327.8945,327.9622,12942.0
2018-08-14 12:10:00,339.1,339.39,339.06,339.35,22790.0,328.0106,328.2911,327.9719,328.2524,22790.0
2018-08-14 12:15:00,339.4,339.78,339.4,339.54,21686.0,328.3008,328.6683,328.3008,328.4362,21686.0
2018-08-14 12:20:00,339.57,339.57,339.11,339.52,12915.0,328.4652,328.4652,328.0203,328.4168,12915.0
2018-08-14 12:25:00,339.48,339.57,339.34,339.34,12424.0,328.3782,328.4652,328.2427,328.2427,12424.0
2018-08-14 12:30:00,339.38,339.7,339.31,339.34,20024.0,328.2814,328.591,328.2137,328.2427,20024.0
2018-08-14 12:35:00,339.43,339.78,339.42,339.71,9428.0,328.3298,328.6683,328.3201,328.6006,9428.0
2018-08-14 12:40:00,339.75,339.75,339.48,339.49,10926.0,328.6393,328.6393,328.3782,328.3878,10926.0
2018-08-14 12:45:00,339.41,339.45,339.15,339.19,10565.0,328.3104,328.3491,328.0589,328.0976,10565.0
2018-08-14 12:50:00,339.21,339.35,338.94,338.94,13243.0,328.117,328.2524,327.8558,327.8558,13243.0
2018-08-14 12:55:00,339.04,339.24,338.87,338.93,6522.0,327.9525,328.146,327.7881,327.8461,6522.0
2018-08-14 13:00:00,338.95,339.29,338.94,339.15,9194.0,327.8655,328.1944,327.8558,328.0589,9194.0
2018-08-14 13:05:00,339.12,339.2,338.95,339.02,8890.0,328.0299,328.1073,327.8655,327.9332,8890.0
2018-08-14 13:10:00,339.15,339.15,338.92,338.98,9526.0,328.0589,328.0589,327.8365,327.8945,9526.0
2018-08-14 13:15:00,339.07,339.13,339.03,339.03,6513.0,327.9816,328.0396,327.9429,327.9429,6513.0
2018-08-14 13:20:00,339.04,339.09,338.86,338.86,10512.0,327.9525,328.0009,327.7784,327.7784,10512.0
2018-08-14 13:25:00,338.85,338.87,338.61,338.69,12515.0,327.7688,327.7881,327.5366,327.614,12515.0
2018-08-14 13:30:00,338.71,338.76,338.59,338.63,14537.0,327.6333,327.6817,327.5173,327.556,14537.0
2018-08-14 13:35:00,338.67,338.75,338.63,338.69,8702.0,327.5946,327.672,327.556,327.614,8702.0
2018-08-14 13:40:00,338.7,338.8,338.62,338.63,9385.0,327.6237,327.7204,327.5463,327.556,9385.0
2018-08-14 13:45:00,338.71,339.0,338.71,338.93,7790.0,327.6333,327.9139,327.6333,327.8461,7790.0
2018-08-14 13:50:00,338.88,338.91,338.65,338.8,7274.0,327.7978,327.8268,327.5753,327.7204,7274.0
2018-08-14 13:55:00,338.8,339.2,338.7,339.14,9898.0,327.7204,328.1073,327.6237,328.0493,9898.0
2018-08-14 14:00:00,339.2,339.27,338.96,339.04,12105.0,328.1073,328.175,327.8752,327.9525,12105.0
2018-08-14 14:05:00,339.03,339.07,338.77,339.0,7229.0,327.9429,327.9816,327.6914,327.9139,7229.0
2018-08-14 14:10:00,338.99,339.2,338.97,339.19,6773.0,327.9042,328.1073,327.8848,328.0976,6773.0
2018-08-14 14:15:00,339.18,339.18,338.93,339.02,7493.0,328.088,328.088,327.8461,327.9332,7493.0
2018-08-14 14:20:00,339.06,339.1,338.75,338.92,6913.0,327.9719,328.0106,327.672,327.8365,6913.0
2018-08-14 14:25:00,338.84,339.01,338.74,338.92,5525.0,327.7591,327.9235,327.6624,327.8365,5525.0
2018-08-14 14:30:00,338.93,339.22,338.88,339.17,7025.0,327.8461,328.1267,327.7978,328.0783,7025.0
2018-08-14 14:35:00,339.23,339.29,339.09,339.25,4659.0,328.1363,328.1944,328.0009,328.1557,4659.0
2018-08-14 14:40:00,339.22,339.36,339.18,339.28,6727.0,328.1267,328.2621,328.088,328.1847,6727.0
2018-08-14 14:45:00,339.27,339.42,339.27,339.38,12056.0,328.175,328.3201,328.175,328.2814,12056.0
2018-08-14 14:50:00,339.4,339.56,339.36,339.44,10517.0,328.3008,328.4555,328.2621,328.3395,10517.0
2018-08-14 14:55:00,339.45,339.51,339.37,339.38,10766.0,328.3491,328.4072,328.2718,328.2814,10766.0
2018-08-14 15:00:00,339.38,339.42,339.24,339.24,10334.0,328.2814,328.3201,328.146,328.146,10334.0
2018-08-14 15:05:00,339.22,339.32,339.02,339.18,14119.0,328.1267,328.2234,327.9332,328.088,14119.0
2018-08-14 15:10:00,339.2,339.25,339.07,339.15,10249.0,328.1073,328.1557,327.9816,328.0589,10249.0
2018-08-14 15:15:00,339.21,339.23,339.05,339.2,7397.0,328.117,328.1363,327.9622,328.1073,7397.0
2018-08-14 15:20:00,339.19,339.38,339.12,339.38,10812.0,328.0976,328.2814,328.0299,328.2814,10812.0
2018-08-14 15:25:00,339.37,339.37,339.09,339.09,9492.0,328.2718,328.2718,328.0009,328.0009,9492.0
2018-08-14 15:30:00,339.1,339.26,339.05,339.26,19619.0,328.0106,328.1653,327.9622,328.1653,19619.0
2018-08-14 15:35:00,339.28,339.29,338.99,339.2,18285.0,328.1847,328.1944,327.9042,328.1073,18285.0
2018-08-14 15:40:00,339.19,339.19,338.98,339.03,29013.0,328.0976,328.0976,327.8945,327.9429,29013.0
2018-08-14 15:45:00,339.05,339.19,338.98,339.07,26776.0,327.9622,328.0976,327.8945,327.9816,26776.0
2018-08-14 15:50:00,339.07,339.14,338.76,338.96,33466.0,327.9816,328.0493,327.6817,327.8752,33466.0
2018-08-14 15:55:00,338.96,339.14,338.82,339.13,56020.0,327.8752,328.0493,327.7397,328.0396,56020.0
2018-08-15 09:30:00,336.57,337.15,335.6,335.73,83005.0,325.5633,326.1244,324.625,324.7508,83005.0
2018-08-15 09:35:00,335.7,335.88,334.41,335.02,62691.0,324.7218,324.8959,323.474,324.064,62691.0
2018-08-15 09:40:00,335.24,335.56,334.23,334.56,50871.0,324.2768,324.5863,323.2998,323.619,50871.0
2018-08-15 09:45:00,334.51,334.77,333.41,333.62,49111.0,323.5707,323.8222,322.5067,322.7098,49111.0
2018-08-15 09:50:00,333.6,334.3,333.24,333.77,41231.0,322.6904,323.3676,322.3422,322.8549,41231.0
2018-08-15 09:55:00,333.74,333.81,333.25,333.49,26681.0,322.8259,322.8936,322.3519,322.584,26681.0
2018-08-15 10:00:00,333.41,333.44,330.95,331.4,142659.0,322.5067,322.5357,320.1271,320.5624,142659.0
2018-08-15 10:05:00,331.29,332.0,330.39,330.63,121005.0,320.456,321.1428,319.5854,319.8176,121005.0
2018-08-15 10:10:00,330.8,331.26,330.25,331.13,59917.0,319.982,320.427,319.45,320.3012,59917.0
2018-08-15 10:15:00,331.08,331.14,330.02,330.46,53558.0,320.2529,320.3109,319.2275,319.6531,53558.0
2018-08-15 10:20:00,330.46,330.87,330.2,330.63,30259.0,319.6531,320.0497,319.4016,319.8176,30259.0
2018-08-15 10:25:00,330.65,330.75,329.53,329.95,62321.0,319.8369,319.9336,318.7535,319.1598,62321.0
2018-08-15 10:30:00,329.81,330.5,328.86,329.21,74222.0,319.0244,319.6918,318.1055,318.444,74222.0
2018-08-15 10:35:00,329.15,330.62,328.98,330.33,49336.0,318.386,319.8079,318.2215,319.5274,49336.0
2018-08-15 10:40:00,330.25,330.64,330.11,330.12,32949.0,319.45,319.8272,319.3146,319.3242,32949.0
2018-08-15 10:45:00,330.1,330.11,329.32,329.86,28126.0,319.3049,319.3146,318.5504,319.0728,28126.0
2018-08-15 10:50:00,329.61,329.81,329.21,329.37,64804.0,318.8309,319.0244,318.444,318.5988,64804.0
2018-08-15 10:55:00,329.38,329.99,329.07,329.73,19986.0,318.6084,319.1985,318.3086,318.947,19986.0
2018-08-15 11:00:00,329.72,330.18,329.52,329.94,25855.0,318.9373,319.3823,318.7439,319.1501,25855.0
2018-08-15 11:05:00,329.95,330.2,328.96,330.02,32008.0,319.1598,319.4016,318.2022,319.2275,32008.0
2018-08-15 11:10:00,330.02,330.8,330.02,330.74,38584.0,319.2275,319.982,319.2275,319.924,38584.0
2018-08-15 11:15:00,330.9,330.94,330.3,330.45,21099.0,320.0787,320.1174,319.4984,319.6435,21099.0
2018-08-15 11:20:00,330.55,330.63,330.0,330.46,31105.0,319.7402,319.8176,319.2082,319.6531,31105.0
2018-08-15 11:25:00,330.57,331.02,330.46,330.81,23044.0,319.7595,320.1948,319.6531,319.9917,23044.0
2018-08-15 11:30:00,331.02,331.31,330.61,331.06,25145.0,320.1948,320.4753,319.7982,320.2335,25145.0
2018-08-15 11:35:00,331.13,331.56,330.51,330.65,33132.0,320.3012,320.7172,319.7015,319.8369,33132.0
2018-08-15 11:40:00,330.61,330.65,329.97,330.47,22191.0,319.7982,319.8369,319.1792,319.6628,22191.0
2018-08-15 11:45:00,330.38,330.55,330.16,330.44,13909.0,319.5757,319.7402,319.3629,319.6338,13909.0
2018-08-15 11:50:00,330.43,330.52,329.6,329.89,16302.0,319.6241,319.7112,318.8213,319.1018,16302.0
2018-08-15 11:55:00,329.9,330.01,329.2,329.27,28051.0,319.1114,319.2178,318.4343,318.502,28051.0
2018-08-15 12:00:00,329.34,329.93,329.2,329.37,25537.0,318.5698,319.1405,318.4343,318.5988,25537.0
2018-08-15 12:05:00,329.42,329.68,329.23,329.49,18247.0,318.6471,318.8986,318.4634,318.7149,18247.0
2018-08-15 12:10:00,329.45,329.71,329.3,329.33,24448.0,318.6762,318.9277,318.5311,318.5601,24448.0
2018-08-15 12:15:00,329.36,330.01,329.29,329.56,52329.0,318.5891,319.2178,318.5214,318.7826,52329.0
2018-08-15 12:20:00,329.64,330.2,329.4,330.2,17187.0,318.8599,319.4016,318.6278,319.4016,17187.0
2018-08-15 12:25:00,330.16,330.29,329.98,330.24,14512.0,319.3629,319.4887,319.1888,319.4403,14512.0
2018-08-15 12:30:00,330.43,330.56,330.33,330.48,26795.0,319.6241,319.7499,319.5274,319.6725,26795.0
2018-08-15 12:35:00,330.41,331.22,330.41,331.22,26329.0,319.6048,320.3883,319.6048,320.3883,26329.0
2018-08-15 12:40:00,331.3,331.37,330.91,330.99,16528.0,320.4657,320.5334,320.0884,320.1658,16528.0
2018-08-15 12:45:00,331.01,331.19,330.59,330.68,11295.0,320.1851,320.3593,319.7789,319.8659,11295.0
2018-08-15 12:50:00,330.7,331.13,330.6,330.64,6150.0,319.8853,320.3012,319.7886,319.8272,6150.0
2018-08-15 12:55:00,330.81,330.98,330.71,330.82,12596.0,319.9917,320.1561,319.895,320.0014,12596.0
2018-08-15 13:00:00,330.95,331.12,330.56,330.86,20074.0,320.1271,320.2915,319.7499,320.04,20074.0
2018-08-15 13:05:00,330.79,331.21,330.74,330.76,22597.0,319.9723,320.3786,319.924,319.9433,22597.0
2018-08-15 13:10:00,330.86,330.86,330.43,330.47,13354.0,320.04,320.04,319.6241,319.6628,13354.0
2018-08-15 13:15:00,330.54,330.55,330.25,330.3,11126.0,319.7305,319.7402,319.45,319.4984,11126.0
2018-08-15 13:20:00,330.25,330.58,330.01,330.04,20391.0,319.45,319.7692,319.2178,319.2469,20391.0
2018-08-15 13:25:00,330.15,330.3,329.93,330.01,20986.0,319.3533,319.4984,319.1405,319.2178,20986.0
2018-08-15 13:30:00,330.03,330.15,329.8,329.84,17178.0,319.2372,319.3533,319.0147,319.0534,17178.0
2018-08-15 13:35:00,329.81,329.93,329.56,329.86,44195.0,319.0244,319.1405,318.7826,319.0728,44195.0
2018-08-15 13:40:00,329.95,330.59,329.86,330.4,7416.0,319.1598,319.7789,319.0728,319.5951,7416.0
2018-08-15 13:45:00,330.45,330.49,330.06,330.1,15151.0,319.6435,319.6821,319.2662,319.3049,15151.0
2018-08-15 13:50:00,330.13,330.37,330.04,330.27,9812.0,319.3339,319.5661,319.2469,319.4693,9812.0
2018-08-15 13:55:00,330.32,330.59,330.18,330.19,20845.0,319.5177,319.7789,319.3823,319.392,20845.0
2018-08-15 14:00:00,330.2,330.2,329.75,330.02,31477.0,319.4016,319.4016,318.9663,319.2275,31477.0
2018-08-15 14:05:00,329.91,329.91,329.52,329.55,20476.0,319.1211,319.1211,318.7439,318.7729,20476.0
2018-08-15 14:10:00,329.56,329.67,328.03,328.04,97884.0,318.7826,318.889,317.3026,317.3123,97884.0
2018-08-15 14:15:00,328.18,328.76,328.13,328.57,55456.0,317.4477,318.0087,317.3993,317.8249,55456.0
2018-08-15 14:20:00,328.52,329.0,328.47,328.96,20026.0,317.7766,318.2409,317.7282,318.2022,20026.0
2018-08-15 14:25:00,328.95,329.0,328.26,328.44,45959.0,318.1925,318.2409,317.5251,317.6992,45959.0
2018-08-15 14:30:00,328.44,329.01,328.26,329.01,18490.0,317.6992,318.2505,317.5251,318.2505,18490.0
2018-08-15 14:35:00,329.0,329.2,328.74,329.04,18529.0,318.2409,318.4343,317.9894,318.2796,18529.0
2018-08-15 14:40:00,329.06,329.41,328.83,328.87,17534.0,318.2989,318.6375,318.0764,318.1151,17534.0
2018-08-15 14:45:00,328.9,329.12,328.58,329.11,18336.0,318.1441,318.357,317.8346,318.3473,18336.0
2018-08-15 14:50:00,329.14,329.64,329.06,329.51,16721.0,318.3763,318.8599,318.2989,318.7342,16721.0
2018-08-15 14:55:00,329.5,329.87,329.38,329.8,16663.0,318.7245,319.0824,318.6084,319.0147,16663.0
2018-08-15 15:00:00,329.9,330.86,329.82,330.81,22980.0,319.1114,320.04,319.0341,319.9917,22980.0
2018-08-15 15:05:00,330.77,331.3,330.67,331.07,25468.0,319.953,320.4657,319.8563,320.2432,25468.0
2018-08-15 15:10:00,331.13,331.13,330.57,330.65,21104.0,320.3012,320.3012,319.7595,319.8369,21104.0
2018-08-15 15:15:00,330.69,330.89,330.2,330.74,21451.0,319.8756,320.0691,319.4016,319.924,21451.0
2018-08-15 15:20:00,330.7,331.06,330.68,330.98,15079.0,319.8853,320.2335,319.8659,320.1561,15079.0
2018-08-15 15:25:00,330.95,331.29,330.94,331.2,16886.0,320.1271,320.456,320.1174,320.3689,16886.0
2018-08-15 15:30:00,331.23,332.25,331.19,332.07,65953.0,320.3979,321.3846,320.3593,321.2105,65953.0
2018-08-15 15:35:00,332.09,332.31,331.58,331.8,33577.0,321.2298,321.4426,320.7365,320.9493,33577.0
2018-08-15 15:40:00,331.76,332.24,331.62,332.24,30837.0,320.9106,321.3749,320.7752,321.3749,30837.0
2018-08-15 15:45:00,332.17,332.36,331.86,331.97,44571.0,321.3072,321.491,321.0073,321.1137,44571.0
2018-08-15 15:50:00,331.94,331.97,331.36,331.51,55477.0,321.0847,321.1137,320.5237,320.6688,55477.0
2018-08-15 15:55:00,331.53,331.88,331.37,331.73,115886.0,320.6881,321.0267,320.5334,320.8816,115886.0
2018-08-16 09:30:00,338.93,341.98,338.3,341.8,354196.0,327.8461,330.7964,327.2367,330.6223,354196.0
2018-08-16 09:35:00,341.97,342.79,341.48,341.68,178239.0,330.7867,331.5799,330.3127,330.5062,178239.0
2018-08-16 09:40:00,341.8,342.63,341.36,341.72,89582.0,330.6223,331.4251,330.1967,330.5449,89582.0
2018-08-16 09:45:00,341.7,342.21,340.87,341.03,105869.0,330.5256,331.0189,329.7227,329.8775,105869.0
2018-08-16 09:50:00,341.03,343.55,340.92,343.38,153623.0,329.8775,332.3151,329.7711,332.1506,153623.0
2018-08-16 09:55:00,343.39,343.85,342.78,343.15,101649.0,332.1603,332.6052,331.5702,331.9281,101649.0
2018-08-16 10:00:00,343.11,343.18,342.65,342.78,74237.0,331.8894,331.9572,331.4445,331.5702,74237.0
2018-08-16 10:05:00,342.94,343.65,342.84,343.23,77003.0,331.725,332.4118,331.6283,332.0055,77003.0
2018-08-16 10:10:00,343.37,343.43,342.33,343.28,75635.0,332.1409,332.199,331.135,332.0539,75635.0
2018-08-16 10:15:00,343.32,343.44,343.0,343.25,54657.0,332.0926,332.2087,331.783,332.0249,54657.0
2018-08-16 10:20:00,343.16,343.58,342.83,343.05,56763.0,331.9378,332.3441,331.6186,331.8314,56763.0
2018-08-16 10:25:00,343.04,343.1,342.18,342.2,74502.0,331.8217,331.8798,330.9899,331.0092,74502.0
2018-08-16 10:30:00,342.2,342.7,342.05,342.49,55431.0,331.0092,331.4929,330.8641,331.2897,55431.0
2018-08-16 10:35:00,342.45,343.31,342.37,343.25,46756.0,331.251,332.0829,331.1736,332.0249,46756.0
2018-08-16 10:40:00,343.32,343.43,342.47,342.7,38200.0,332.0926,332.199,331.2704,331.4929,38200.0
2018-08-16 10:45:00,342.72,343.64,342.71,343.17,61745.0,331.5122,332.4021,331.5025,331.9475,61745.0
2018-08-16 10:50:00,343.15,343.19,342.2,342.32,49629.0,331.9281,331.9668,331.0092,331.1253,49629.0
2018-08-16 10:55:00,342.29,342.99,341.9,342.9,49250.0,331.0963,331.7734,330.719,331.6863,49250.0
2018-08-16 11:00:00,342.9,343.49,342.84,342.95,44484.0,331.6863,332.257,331.6283,331.7347,44484.0
2018-08-16 11:05:00,342.95,343.49,342.94,343.24,28685.0,331.7347,332.257,331.725,332.0152,28685.0
2018-08-16 11:10:00,343.23,344.08,343.23,343.55,56681.0,332.0055,332.8277,332.0055,332.3151,56681.0
2018-08-16 11:15:00,343.55,343.83,343.5,343.63,43529.0,332.3151,332.5859,332.2667,332.3924,43529.0
2018-08-16 11:20:00,343.65,343.7,343.15,343.49,41793.0,332.4118,332.4601,331.9281,332.257,41793.0
2018-08-16 11:25:00,343.51,344.01,343.47,343.88,33521.0,332.2764,332.76,332.2377,332.6343,33521.0
2018-08-16 11:30:00,343.92,343.98,343.34,343.67,26182.0,332.673,332.731,332.1119,332.4311,26182.0
2018-08-16 11:35:00,343.65,344.63,343.65,344.6,62546.0,332.4118,333.3597,332.4118,333.3307,62546.0
2018-08-16 11:40:00,344.6,344.62,344.17,344.46,39384.0,333.3307,333.3501,332.9148,333.1953,39384.0
2018-08-16 11:45:00,344.47,344.93,344.41,344.8,42737.0,333.205,333.6499,333.1469,333.5242,42737.0
2018-08-16 11:50:00,344.79,344.87,344.35,344.84,31272.0,333.5145,333.5919,333.0889,333.5629,31272.0
2018-08-16 11:55:00,344.85,345.01,344.73,344.8,68695.0,333.5725,333.7273,333.4565,333.5242,68695.0
2018-08-16 12:00:00,344.96,345.4,344.84,345.13,50745.0,333.6789,334.1046,333.5629,333.8434,50745.0
2018-08-16 12:05:00,345.16,345.47,345.0,345.29,35274.0,333.8724,334.1723,333.7176,333.9982,35274.0
2018-08-16 12:10:00,345.29,345.6,345.2,345.42,35062.0,333.9982,334.298,333.9111,334.1239,35062.0
2018-08-16 12:15:00,345.51,345.99,345.39,345.93,39720.0,334.211,334.6753,334.0949,334.6172,39720.0
2018-08-16 12:20:00,345.94,345.95,345.2,345.21,51906.0,334.6269,334.6366,333.9111,333.9208,51906.0
2018-08-16 12:25:00,345.25,345.33,344.79,344.79,46830.0,333.9595,334.0368,333.5145,333.5145,46830.0
2018-08-16 12:30:00,344.79,344.93,344.43,344.8,82540.0,333.5145,333.6499,333.1663,333.5242,82540.0
2018-08-16 12:35:00,344.79,345.12,344.61,345.07,59756.0,333.5145,333.8337,333.3404,333.7853,59756.0
2018-08-16 12:40:00,345.03,345.14,344.4,344.55,42840.0,333.7467,333.8531,333.1373,333.2824,42840.0
2018-08-16 12:45:00,344.54,344.62,344.2,344.34,44972.0,333.2727,333.3501,332.9438,333.0792,44972.0
2018-08-16 12:50:00,344.3,344.62,343.85,344.55,41374.0,333.0405,333.3501,332.6052,333.2824,41374.0
2018-08-16 12:55:00,344.51,344.99,344.48,344.82,30762.0,333.2437,333.708,333.2146,333.5435,30762.0
2018-08-16 13:00:00,344.87,345.31,344.81,345.28,55367.0,333.5919,334.0175,333.5338,333.9885,55367.0
2018-08-16 13:05:00,345.28,345.5,345.07,345.23,31044.0,333.9885,334.2013,333.7853,333.9401,31044.0
2018-08-16 13:10:00,345.25,345.5,345.12,345.49,24844.0,333.9595,334.2013,333.8337,334.1916,24844.0
2018-08-16 13:15:00,345.47,345.48,344.94,345.12,25539.0,334.1723,334.1819,333.6596,333.8337,25539.0
2018-08-16 13:20:00,345.17,345.46,345.03,345.43,12073.0,333.8821,334.1626,333.7467,334.1336,12073.0
2018-08-16 13:25:00,345.41,345.72,345.38,345.6,18828.0,334.1142,334.4141,334.0852,334.298,18828.0
2018-08-16 13:30:00,345.52,345.68,345.39,345.58,17138.0,334.2206,334.3754,334.0949,334.2787,17138.0
2018-08-16 13:35:00,345.59,345.92,345.59,345.8,21992.0,334.2883,334.6075,334.2883,334.4915,21992.0
2018-08-16 13:40:00,345.79,345.94,345.56,345.58,23070.0,334.4818,334.6269,334.2593,334.2787,23070.0
2018-08-16 13:45:00,345.59,345.59,344.68,345.11,49438.0,334.2883,334.2883,333.4081,333.824,49438.0
2018-08-16 13:50:00,345.06,345.71,344.85,345.71,40996.0,333.7757,334.4044,333.5725,334.4044,40996.0
2018-08-16 13:55:00,345.68,346.16,345.66,346.06,46489.0,334.3754,334.8397,334.3561,334.743,46489.0
2018-08-16 14:00:00,346.06,346.11,345.53,346.01,39292.0,334.743,334.7913,334.2303,334.6946,39292.0
2018-08-16 14:05:00,346.06,346.46,346.05,346.4,41828.0,334.743,335.1299,334.7333,335.0719,41828.0
2018-08-16 14:10:00,346.42,346.78,346.05,346.12,65806.0,335.0912,335.4394,334.7333,334.801,65806.0
2018-08-16 14:15:00,346.11,346.59,346.07,346.56,35773.0,334.7913,335.2556,334.7526,335.2266,35773.0
2018-08-16 14:20:00,346.61,347.04,346.38,347.0,64903.0,335.275,335.6909,335.0525,335.6522,64903.0
2018-08-16 14:25:00,346.9,347.72,346.6,346.6,120997.0,335.5555,336.3487,335.2653,335.2653,120997.0
2018-08-16 14:30:00,346.56,346.65,346.03,346.6,61234.0,335.2266,335.3137,334.714,335.2653,61234.0
2018-08-16 14:35:00,346.62,347.0,346.2,346.4,37261.0,335.2847,335.6522,334.8784,335.0719,37261.0
2018-08-16 14:40:00,346.3,346.78,346.1,346.31,43954.0,334.9751,335.4394,334.7817,334.9848,43954.0
2018-08-16 14:45:00,346.3,346.35,346.04,346.32,40991.0,334.9751,335.0235,334.7236,334.9945,40991.0
2018-08-16 14:50:00,346.26,346.37,345.89,346.37,34478.0,334.9364,335.0428,334.5785,335.0428,34478.0
2018-08-16 14:55:00,346.38,346.74,346.13,346.23,34378.0,335.0525,335.4007,334.8107,334.9074,34378.0
2018-08-16 15:00:00,346.19,346.52,345.84,346.42,29768.0,334.8687,335.1879,334.5302,335.0912,29768.0
2018-08-16 15:05:00,346.41,346.48,345.92,345.92,16099.0,335.0815,335.1492,334.6075,334.6075,16099.0
2018-08-16 15:10:00,345.97,346.42,345.9,346.42,30743.0,334.6559,335.0912,334.5882,335.0912,30743.0
2018-08-16 15:15:00,346.39,346.4,346.12,346.14,27272.0,335.0622,335.0719,334.801,334.8204,27272.0
2018-08-16 15:20:00,346.15,346.35,345.96,346.29,44902.0,334.83,335.0235,334.6462,334.9654,44902.0
2018-08-16 15:25:00,346.24,346.56,346.09,346.44,40547.0,334.9171,335.2266,334.772,335.1105,40547.0
2018-08-16 15:30:00,346.39,346.61,346.07,346.57,48926.0,335.0622,335.275,334.7526,335.2363,48926.0
2018-08-16 15:35:00,346.61,346.68,346.0,346.51,41434.0,335.275,335.3427,334.6849,335.1783,41434.0
2018-08-16 15:40:00,346.51,346.71,346.32,346.32,50117.0,335.1783,335.3717,334.9945,334.9945,50117.0
2018-08-16 15:45:00,346.3,346.46,346.04,346.23,55247.0,334.9751,335.1299,334.7236,334.9074,55247.0
2018-08-16 15:50:00,346.2,346.2,345.64,345.68,74807.0,334.8784,334.8784,334.3367,334.3754,74807.0
2018-08-16 15:55:00,345.68,346.04,345.56,345.97,127230.0,334.3754,334.7236,334.2593,334.6559,127230.0
2018-08-17 09:30:00,346.0,346.33,343.77,344.95,141122.0,334.6849,335.0041,332.5279,333.6693,141122.0
2018-08-17 09:35:00,344.98,346.44,344.77,346.0,57597.0,333.6983,335.1105,333.4952,334.6849,57597.0
2018-08-17 09:40:00,345.85,346.0,343.57,343.86,46799.0,334.5398,334.6849,332.3344,332.6149,46799.0
2018-08-17 09:45:00,343.83,344.34,342.67,343.95,69155.0,332.5859,333.0792,331.4638,332.702,69155.0
2018-08-17 09:50:00,343.92,344.12,343.0,343.28,37870.0,332.673,332.8664,331.783,332.0539,37870.0
2018-08-17 09:55:00,343.22,344.68,342.67,344.57,48091.0,331.9958,333.4081,331.4638,333.3017,48091.0
2018-08-17 10:00:00,344.48,344.48,342.84,343.01,21407.0,333.2146,333.2146,331.6283,331.7927,21407.0
2018-08-17 10:05:00,343.07,343.14,342.39,342.82,50305.0,331.8508,331.9185,331.193,331.6089,50305.0
2018-08-17 10:10:00,342.83,343.45,342.59,342.68,35106.0,331.6186,332.2183,331.3864,331.4735,35106.0
2018-08-17 10:15:00,342.7,342.7,341.84,342.6,51033.0,331.4929,331.4929,330.661,331.3961,51033.0
2018-08-17 10:20:00,342.59,342.83,342.06,342.06,21751.0,331.3864,331.6186,330.8738,330.8738,21751.0
2018-08-17 10:25:00,341.97,342.5,341.67,342.22,27125.0,330.7867,331.2994,330.4965,331.0285,27125.0
2018-08-17 10:30:00,342.29,343.09,342.24,343.0,14350.0,331.0963,331.8701,331.0479,331.783,14350.0
2018-08-17 10:35:00,343.0,343.74,343.0,343.11,17402.0,331.783,332.4988,331.783,331.8894,17402.0
2018-08-17 10:40:00,343.18,343.53,343.1,343.3,21170.0,331.9572,332.2957,331.8798,332.0732,21170.0
2018-08-17 10:45:00,343.24,343.63,342.72,343.29,22372.0,332.0152,332.3924,331.5122,332.0636,22372.0
2018-08-17 10:50:00,343.29,343.82,342.92,343.17,19716.0,332.0636,332.5762,331.7057,331.9475,19716.0
2018-08-17 10:55:00,343.17,343.32,342.91,343.27,16519.0,331.9475,332.0926,331.696,332.0442,16519.0
2018-08-17 11:00:00,343.27,343.27,342.5,342.79,17119.0,332.0442,332.0442,331.2994,331.5799,17119.0
2018-08-17 11:05:00,342.85,343.49,342.85,343.25,13919.0,331.6379,332.257,331.6379,332.0249,13919.0
2018-08-17 11:10:00,343.25,343.73,343.2,343.47,20438.0,332.0249,332.4892,331.9765,332.2377,20438.0
2018-08-17 11:15:00,343.49,343.81,343.4,343.79,17246.0,332.257,332.5666,332.17,332.5472,17246.0
2018-08-17 11:20:00,343.75,344.52,343.75,344.49,31707.0,332.5085,333.2533,332.5085,333.2243,31707.0
2018-08-17 11:25:00,344.47,344.85,344.38,344.85,19926.0,333.205,333.5725,333.1179,333.5725,19926.0
2018-08-17 11:30:00,344.94,345.59,344.85,345.57,40603.0,333.6596,334.2883,333.5725,334.269,40603.0
2018-08-17 11:35:00,345.6,345.75,345.1,345.15,21149.0,334.298,334.4431,333.8144,333.8627,21149.0
2018-08-17 11:40:00,345.2,345.66,345.11,345.6,22500.0,333.9111,334.3561,333.824,334.298,22500.0
2018-08-17 11:45:00,345.56,345.9,345.53,345.68,10489.0,334.2593,334.5882,334.2303,334.3754,10489.0
2018-08-17 11:50:00,345.71,346.16,345.35,345.89,24938.0,334.4044,334.8397,334.0562,334.5785,24938.0
2018-08-17 11:55:00,345.95,346.93,345.86,346.74,40315.0,334.6366,335.5845,334.5495,335.4007,40315.0
2018-08-17 12:00:00,346.79,346.87,346.05,346.05,21659.0,335.4491,335.5265,334.7333,334.7333,21659.0
2018-08-17 12:05:00,346.12,346.2,345.68,345.9,18232.0,334.801,334.8784,334.3754,334.5882,18232.0
2018-08-17 12:10:00,345.87,346.18,345.23,345.38,20308.0,334.5592,334.859,333.9401,334.0852,20308.0
2018-08-17 12:15:00,345.38,346.05,345.38,345.57,13198.0,334.0852,334.7333,334.0852,334.269,13198.0
2018-08-17 12:20:00,345.53,345.53,345.07,345.41,13445.0,334.2303,334.2303,333.7853,334.1142,13445.0
2018-08-17 12:25:00,345.34,345.57,345.03,345.2,10780.0,334.0465,334.269,333.7467,333.9111,10780.0
2018-08-17 12:30:00,345.09,345.11,344.35,344.54,16780.0,333.8047,333.824,333.0889,333.2727,16780.0
2018-08-17 12:35:00,344.51,344.56,344.07,344.07,9450.0,333.2437,333.292,332.818,332.818,9450.0
2018-08-17 12:40:00,344.16,344.53,344.16,344.21,28478.0,332.9051,333.263,332.9051,332.9535,28478.0
2018-08-17 12:45:00,344.24,344.42,344.2,344.41,8450.0,332.9825,333.1566,332.9438,333.1469,8450.0
2018-08-17 12:50:00,344.46,344.83,344.41,344.6,11217.0,333.1953,333.5532,333.1469,333.3307,11217.0
2018-08-17 12:55:00,344.55,344.68,344.25,344.29,12631.0,333.2824,333.4081,332.9922,333.0309,12631.0
2018-08-17 13:00:00,344.27,344.49,344.27,344.48,5354.0,333.0115,333.2243,333.0115,333.2146,5354.0
2018-08-17 13:05:00,344.51,344.58,344.32,344.58,5308.0,333.2437,333.3114,333.0599,333.3114,5308.0
2018-08-17 13:10:00,344.6,344.78,344.6,344.7,11498.0,333.3307,333.5048,333.3307,333.4274,11498.0
2018-08-17 13:15:00,344.64,344.93,344.56,344.81,5798.0,333.3694,333.6499,333.292,333.5338,5798.0
2018-08-17 13:20:00,344.75,344.85,344.58,344.58,6475.0,333.4758,333.5725,333.3114,333.3114,6475.0
2018-08-17 13:25:00,344.56,344.6,344.11,344.15,11181.0,333.292,333.3307,332.8567,332.8954,11181.0
2018-08-17 13:30:00,344.2,344.5,344.2,344.5,7402.0,332.9438,333.234,332.9438,333.234,7402.0
2018-08-17 13:35:00,344.43,344.53,344.28,344.53,5391.0,333.1663,333.263,333.0212,333.263,5391.0
2018-08-17 13:40:00,344.52,344.82,344.4,344.46,10858.0,333.2533,333.5435,333.1373,333.1953,10858.0
2018-08-17 13:45:00,344.48,344.56,344.2,344.2,6417.0,333.2146,333.292,332.9438,332.9438,6417.0
2018-08-17 13:50:00,344.1,344.27,344.07,344.2,5585.0,332.8471,333.0115,332.818,332.9438,5585.0
2018-08-17 13:55:00,344.17,344.81,344.06,344.69,18546.0,332.9148,333.5338,332.8084,333.4178,18546.0
2018-08-17 14:00:00,344.62,346.0,344.46,346.0,24602.0,333.3501,334.6849,333.1953,334.6849,24602.0
2018-08-17 14:05:00,346.0,346.71,345.92,346.57,56213.0,334.6849,335.3717,334.6075,335.2363,56213.0
2018-08-17 14:10:00,346.71,346.93,346.17,346.72,66951.0,335.3717,335.5845,334.8494,335.3814,66951.0
2018-08-17 14:15:00,346.72,347.51,346.65,347.21,83332.0,335.3814,336.1456,335.3137,335.8554,83332.0
2018-08-17 14:20:00,347.23,348.31,347.15,347.68,93778.0,335.8747,336.9194,335.7973,336.31,93778.0
2018-08-17 14:25:00,347.65,348.5,347.52,347.98,48216.0,336.281,337.1032,336.1552,336.6002,48216.0
2018-08-17 14:30:00,347.98,348.45,347.4,347.57,46830.0,336.6002,337.0548,336.0391,336.2036,46830.0
2018-08-17 14:35:00,347.63,347.63,346.93,347.13,34405.0,336.2616,336.2616,335.5845,335.778,34405.0
2018-08-17 14:40:00,347.15,347.46,347.08,347.35,27903.0,335.7973,336.0972,335.7296,335.9908,27903.0
2018-08-17 14:45:00,347.27,347.27,346.78,346.79,18719.0,335.9134,335.9134,335.4394,335.4491,18719.0
2018-08-17 14:50:00,346.81,347.75,346.75,347.57,29013.0,335.4684,336.3777,335.4104,336.2036,29013.0
2018-08-17 14:55:00,347.52,347.75,347.25,347.42,23068.0,336.1552,336.3777,335.8941,336.0585,23068.0
2018-08-17 15:00:00,347.31,347.51,347.12,347.29,14337.0,335.9521,336.1456,335.7683,335.9327,14337.0
2018-08-17 15:05:00,347.25,347.33,346.65,346.72,18082.0,335.8941,335.9714,335.3137,335.3814,18082.0
2018-08-17 15:10:00,346.67,347.06,346.59,347.06,14641.0,335.333,335.7103,335.2556,335.7103,14641.0
2018-08-17 15:15:00,347.09,347.09,346.72,347.07,17651.0,335.7393,335.7393,335.3814,335.7199,17651.0
2018-08-17 15:20:00,347.08,347.36,347.04,347.28,13382.0,335.7296,336.0005,335.6909,335.9231,13382.0
2018-08-17 15:25:00,347.36,347.36,347.1,347.14,15020.0,336.0005,336.0005,335.749,335.7877,15020.0
2018-08-17 15:30:00,347.1,347.15,346.87,346.87,21930.0,335.749,335.7973,335.5265,335.5265,21930.0
2018-08-17 15:35:00,346.94,347.01,346.8,346.9,14205.0,335.5942,335.6619,335.4588,335.5555,14205.0
2018-08-17 15:40:00,346.9,346.99,346.79,346.87,19405.0,335.5555,335.6426,335.4491,335.5265,19405.0
2018-08-17 15:45:00,346.89,347.19,346.73,346.73,29596.0,335.5458,335.836,335.3911,335.3911,29596.0
2018-08-17 15:50:00,346.67,346.81,346.33,346.33,40605.0,335.333,335.4684,335.0041,335.0041,40605.0
2018-08-17 15:55:00,346.33,346.49,346.13,346.37,83749.0,335.0041,335.1589,334.8107,335.0428,83749.0
2018-08-20 09:30:00,348.6,348.85,347.1,348.09,83677.0,337.1999,337.4417,335.749,336.7066,83677.0
2018-08-20 09:35:00,348.18,349.45,347.74,348.94,63664.0,336.7936,338.0221,336.368,337.5288,63664.0
2018-08-20 09:40:00,349.03,349.13,348.28,348.42,36964.0,337.6158,337.7126,336.8904,337.0258,36964.0
2018-08-20 09:45:00,348.53,349.6,348.35,349.27,57298.0,337.1322,338.1672,336.9581,337.848,57298.0
2018-08-20 09:50:00,349.3,350.25,348.86,350.22,90084.0,337.877,338.7959,337.4514,338.7669,90084.0
2018-08-20 09:55:00,350.24,350.24,348.9,349.54,42334.0,338.7863,338.7863,337.4901,338.1092,42334.0
2018-08-20 10:00:00,349.62,350.38,349.25,350.33,44722.0,338.1865,338.9217,337.8286,338.8733,44722.0
2018-08-20 10:05:00,350.3,350.62,349.95,350.31,50158.0,338.8443,339.1538,338.5058,338.854,50158.0
2018-08-20 10:10:00,350.3,350.42,349.15,349.34,38142.0,338.8443,338.9604,337.7319,337.9157,38142.0
2018-08-20 10:15:00,349.46,349.71,348.88,349.32,27919.0,338.0318,338.2736,337.4707,337.8964,27919.0
2018-08-20 10:20:00,349.25,350.85,349.24,350.85,39981.0,337.8286,339.3763,337.819,339.3763,39981.0
2018-08-20 10:25:00,350.85,351.16,350.13,350.67,38589.0,339.3763,339.6762,338.6799,339.2022,38589.0
2018-08-20 10:30:00,350.67,351.1,350.35,351.02,28095.0,339.2022,339.6182,338.8927,339.5408,28095.0
2018-08-20 10:35:00,350.97,350.97,349.9,349.9,34767.0,339.4924,339.4924,338.4574,338.4574,34767.0
2018-08-20 10:40:00,349.85,349.97,348.67,349.3,51600.0,338.409,338.5251,337.2676,337.877,51600.0
2018-08-20 10:45:00,349.27,350.0,349.2,349.95,26251.0,337.848,338.5541,337.7803,338.5058,26251.0
2018-08-20 10:50:00,349.96,350.0,349.0,349.0,26692.0,338.5154,338.5541,337.5868,337.5868,26692.0
2018-08-20 10:55:00,349.0,349.12,348.64,348.98,31079.0,337.5868,337.7029,337.2386,337.5675,31079.0
2018-08-20 11:00:00,348.93,350.07,348.67,350.0,20689.0,337.5191,338.6218,337.2676,338.5541,20689.0
2018-08-20 11:05:00,349.95,350.19,349.5,349.52,26272.0,338.5058,338.7379,338.0705,338.0898,26272.0
2018-08-20 11:10:00,349.63,350.09,349.59,349.82,23616.0,338.1962,338.6412,338.1575,338.38,23616.0
2018-08-20 11:15:00,349.75,350.12,349.31,350.12,18311.0,338.3123,338.6702,337.8867,338.6702,18311.0
2018-08-20 11:20:00,350.07,350.07,349.63,349.91,20496.0,338.6218,338.6218,338.1962,338.4671,20496.0
2018-08-20 11:25:00,349.89,350.61,349.8,350.61,17967.0,338.4477,339.1442,338.3607,339.1442,17967.0
2018-08-20 11:30:00,350.51,351.03,350.5,350.76,24283.0,339.0474,339.5504,339.0378,339.2893,24283.0
2018-08-20 11:35:00,350.76,351.27,350.38,351.27,22161.0,339.2893,339.7826,338.9217,339.7826,22161.0
2018-08-20 11:40:00,351.19,351.27,350.9,350.94,12616.0,339.7052,339.7826,339.4247,339.4634,12616.0
2018-08-20 11:45:00,350.94,351.53,350.82,351.19,33422.0,339.4634,340.0341,339.3473,339.7052,33422.0
2018-08-20 11:50:00,351.38,351.98,351.33,351.68,20771.0,339.889,340.4694,339.8406,340.1792,20771.0
2018-08-20 11:55:00,351.63,351.92,351.44,351.54,11504.0,340.1308,340.4113,339.947,340.0438,11504.0
2018-08-20 12:00:00,351.46,351.68,351.24,351.63,13640.0,339.9664,340.1792,339.7536,340.1308,13640.0
2018-08-20 12:05:00,351.6,351.61,351.27,351.41,12802.0,340.1018,340.1115,339.7826,339.918,12802.0
2018-08-20 12:10:00,351.4,351.4,350.88,350.97,11818.0,339.9083,339.9083,339.4053,339.4924,11818.0
2018-08-20 12:15:00,350.99,351.19,350.88,351.11,14271.0,339.5117,339.7052,339.4053,339.6278,14271.0
2018-08-20 12:20:00,351.12,351.35,351.07,351.35,15036.0,339.6375,339.86,339.5891,339.86,15036.0
2018-08-20 12:25:00,351.32,351.33,350.85,350.85,22854.0,339.831,339.8406,339.3763,339.3763,22854.0
2018-08-20 12:30:00,350.94,351.03,350.87,350.9,8111.0,339.4634,339.5504,339.3957,339.4247,8111.0
2018-08-20 12:35:00,350.92,351.25,350.81,351.18,15229.0,339.444,339.7632,339.3376,339.6955,15229.0
2018-08-20 12:40:00,351.24,351.26,351.03,351.22,9461.0,339.7536,339.7729,339.5504,339.7342,9461.0
2018-08-20 12:45:00,351.2,351.52,351.18,351.28,25042.0,339.7149,340.0244,339.6955,339.7923,25042.0
2018-08-20 12:50:00,351.21,351.22,350.96,351.07,19600.0,339.7246,339.7342,339.4827,339.5891,19600.0
2018-08-20 12:55:00,351.11,351.39,351.08,351.38,8946.0,339.6278,339.8987,339.5988,339.889,8946.0
2018-08-20 13:00:00,351.4,351.47,350.94,351.07,37682.0,339.9083,339.9761,339.4634,339.5891,37682.0
2018-08-20 13:05:00,351.06,351.11,350.95,351.06,12182.0,339.5795,339.6278,339.4731,339.5795,12182.0
2018-08-20 13:10:00,351.04,351.2,350.63,350.7,16169.0,339.5601,339.7149,339.1635,339.2312,16169.0
2018-08-20 13:15:00,350.75,350.75,350.55,350.65,10395.0,339.2796,339.2796,339.0861,339.1829,10395.0
2018-08-20 13:20:00,350.61,350.88,350.46,350.88,16521.0,339.1442,339.4053,338.9991,339.4053,16521.0
2018-08-20 13:25:00,350.84,350.93,350.8,350.83,11506.0,339.3667,339.4537,339.328,339.357,11506.0
2018-08-20 13:30:00,350.86,351.05,350.81,351.0,8373.0,339.386,339.5698,339.3376,339.5214,8373.0
2018-08-20 13:35:00,351.0,351.17,350.98,351.08,9394.0,339.5214,339.6859,339.5021,339.5988,9394.0
2018-08-20 13:40:00,351.05,351.27,350.9,351.27,8446.0,339.5698,339.7826,339.4247,339.7826,8446.0
2018-08-20 13:45:00,351.22,351.4,351.2,351.28,16474.0,339.7342,339.9083,339.7149,339.7923,16474.0
2018-08-20 13:50:00,351.28,351.44,351.21,351.44,11015.0,339.7923,339.947,339.7246,339.947,11015.0
2018-08-20 13:55:00,351.45,351.66,351.21,351.6,23352.0,339.9567,340.1598,339.7246,340.1018,23352.0
2018-08-20 14:00:00,351.57,352.12,351.56,351.69,55239.0,340.0728,340.6048,340.0631,340.1889,55239.0
2018-08-20 14:05:00,351.65,351.82,351.5,351.78,13765.0,340.1502,340.3146,340.0051,340.2759,13765.0
2018-08-20 14:10:00,351.85,352.0,351.72,351.92,13525.0,340.3436,340.4887,340.2179,340.4113,13525.0
2018-08-20 14:15:00,351.92,352.18,351.87,352.11,19123.0,340.4113,340.6628,340.363,340.5951,19123.0
2018-08-20 14:20:00,352.09,352.33,352.0,352.2,21952.0,340.5758,340.8079,340.4887,340.6822,21952.0
2018-08-20 14:25:00,352.2,352.55,352.2,352.52,20745.0,340.6822,341.0207,340.6822,340.9917,20745.0
2018-08-20 14:30:00,352.54,352.61,352.28,352.34,19594.0,341.0111,341.0788,340.7596,340.8176,19594.0
2018-08-20 14:35:00,352.27,352.32,351.49,351.63,21341.0,340.7499,340.7983,339.9954,340.1308,21341.0
2018-08-20 14:40:00,351.66,351.81,351.62,351.68,17992.0,340.1598,340.3049,340.1211,340.1792,17992.0
2018-08-20 14:45:00,351.66,351.66,351.28,351.34,16574.0,340.1598,340.1598,339.7923,339.8503,16574.0
2018-08-20 14:50:00,351.44,351.52,351.2,351.24,7487.0,339.947,340.0244,339.7149,339.7536,7487.0
2018-08-20 14:55:00,351.12,351.51,351.09,351.18,18084.0,339.6375,340.0147,339.6085,339.6955,18084.0
2018-08-20 15:00:00,351.13,351.26,351.02,351.13,13689.0,339.6472,339.7729,339.5408,339.6472,13689.0
2018-08-20 15:05:00,351.13,351.3,351.04,351.28,13425.0,339.6472,339.8116,339.5601,339.7923,13425.0
2018-08-20 15:10:00,351.24,351.4,351.15,351.39,9874.0,339.7536,339.9083,339.6665,339.8987,9874.0
2018-08-20 15:15:00,351.34,351.64,351.3,351.59,11404.0,339.8503,340.1405,339.8116,340.0921,11404.0
2018-08-20 15:20:00,351.58,351.66,351.28,351.36,18453.0,340.0825,340.1598,339.7923,339.8696,18453.0
2018-08-20 15:25:00,351.43,351.43,350.93,350.98,20179.0,339.9374,339.9374,339.4537,339.5021,20179.0
2018-08-20 15:30:00,350.96,350.98,350.74,350.85,27417.0,339.4827,339.5021,339.2699,339.3763,27417.0
2018-08-20 15:35:00,350.85,350.95,350.72,350.75,32092.0,339.3763,339.4731,339.2506,339.2796,32092.0
2018-08-20 15:40:00,350.73,351.07,350.54,351.07,31654.0,339.2603,339.5891,339.0765,339.5891,31654.0
2018-08-20 15:45:00,351.0,351.15,350.89,351.06,50978.0,339.5214,339.6665,339.415,339.5795,50978.0
2018-08-20 15:50:00,351.06,351.06,350.76,350.89,47857.0,339.5795,339.5795,339.2893,339.415,47857.0
2018-08-20 15:55:00,350.87,351.11,350.61,350.72,90286.0,339.3957,339.6278,339.1442,339.2506,90286.0
2018-08-21 09:30:00,351.0,351.77,350.03,350.25,85921.0,339.5214,340.2662,338.5831,338.7959,85921.0
2018-08-21 09:35:00,350.12,351.74,349.63,351.72,42410.0,338.6702,340.2372,338.1962,340.2179,42410.0
2018-08-21 09:40:00,351.69,353.25,351.45,353.24,50604.0,340.1889,341.6978,339.9567,341.6882,50604.0
2018-08-21 09:45:00,353.16,353.4,351.72,352.38,50155.0,341.6108,341.8429,340.2179,340.8563,50155.0
2018-08-21 09:50:00,352.33,353.14,352.22,353.13,36155.0,340.8079,341.5914,340.7015,341.5818,36155.0
2018-08-21 09:55:00,353.01,353.02,351.9,352.01,27902.0,341.4657,341.4754,340.392,340.4984,27902.0
2018-08-21 10:00:00,351.95,352.2,351.53,352.2,27618.0,340.4404,340.6822,340.0341,340.6822,27618.0
2018-08-21 10:05:00,351.97,352.16,351.25,351.44,38446.0,340.4597,340.6435,339.7632,339.947,38446.0
2018-08-21 10:10:00,351.31,352.24,351.18,352.24,22313.0,339.8213,340.7209,339.6955,340.7209,22313.0
2018-08-21 10:15:00,352.31,353.19,352.24,352.87,34163.0,340.7886,341.6398,340.7209,341.3303,34163.0
2018-08-21 10:20:00,352.74,352.81,352.2,352.42,15591.0,341.2045,341.2722,340.6822,340.895,15591.0
2018-08-21 10:25:00,352.36,352.5,352.03,352.26,13132.0,340.8369,340.9724,340.5177,340.7402,13132.0
2018-08-21 10:30:00,352.25,353.26,352.25,353.16,26506.0,340.7305,341.7075,340.7305,341.6108,26506.0
2018-08-21 10:35:00,353.22,353.22,352.43,352.85,18920.0,341.6688,341.6688,340.9047,341.3109,18920.0
2018-08-21 10:40:00,352.87,353.1,352.72,352.96,20210.0,341.3303,341.5527,341.1852,341.4173,20210.0
2018-08-21 10:45:00,353.0,353.4,352.83,353.21,20891.0,341.456,341.8429,341.2916,341.6591,20891.0
2018-08-21 10:50:00,353.26,353.46,353.14,353.45,25003.0,341.7075,341.901,341.5914,341.8913,25003.0
2018-08-21 10:55:00,353.39,353.48,353.26,353.34,21605.0,341.8333,341.9203,341.7075,341.7849,21605.0
2018-08-21 11:00:00,353.44,353.62,352.98,353.07,22197.0,341.8816,342.0557,341.4367,341.5237,22197.0
2018-08-21 11:05:00,353.13,353.45,353.1,353.24,12601.0,341.5818,341.8913,341.5527,341.6882,12601.0
2018-08-21 11:10:00,353.27,353.49,353.24,353.24,9510.0,341.7172,341.93,341.6882,341.6882,9510.0
2018-08-21 11:15:00,353.32,353.32,352.26,352.43,22339.0,341.7656,341.7656,340.7402,340.9047,22339.0
2018-08-21 11:20:00,352.45,352.57,352.04,352.31,17115.0,340.924,341.0401,340.5274,340.7886,17115.0
2018-08-21 11:25:00,352.34,352.81,352.34,352.57,8268.0,340.8176,341.2722,340.8176,341.0401,8268.0
2018-08-21 11:30:00,352.59,352.59,352.25,352.33,13076.0,341.0594,341.0594,340.7305,340.8079,13076.0
2018-08-21 11:35:00,352.33,352.65,352.31,352.5,14478.0,340.8079,341.1175,340.7886,340.9724,14478.0
2018-08-21 11:40:00,352.53,352.75,352.43,352.43,8701.0,341.0014,341.2142,340.9047,340.9047,8701.0
2018-08-21 11:45:00,352.44,352.5,352.24,352.37,14187.0,340.9143,340.9724,340.7209,340.8466,14187.0
2018-08-21 11:50:00,352.44,352.73,352.14,352.68,26172.0,340.9143,341.1948,340.6241,341.1465,26172.0
2018-08-21 11:55:00,352.67,352.67,352.16,352.24,23293.0,341.1368,341.1368,340.6435,340.7209,23293.0
2018-08-21 12:00:00,352.24,352.28,351.98,352.22,12973.0,340.7209,340.7596,340.4694,340.7015,12973.0
2018-08-21 12:05:00,352.2,352.37,352.1,352.3,9717.0,340.6822,340.8466,340.5854,340.7789,9717.0
2018-08-21 12:10:00,352.37,352.38,351.91,352.0,10145.0,340.8466,340.8563,340.4017,340.4887,10145.0
2018-08-21 12:15:00,351.96,352.1,351.88,351.88,18543.0,340.45,340.5854,340.3726,340.3726,18543.0
2018-08-21 12:20:00,351.93,351.93,351.54,351.57,12214.0,340.421,340.421,340.0438,340.0728,12214.0
2018-08-21 12:25:00,351.64,351.83,351.57,351.79,14412.0,340.1405,340.3243,340.0728,340.2856,14412.0
2018-08-21 12:30:00,351.77,352.38,351.76,352.22,17392.0,340.2662,340.8563,340.2566,340.7015,17392.0
2018-08-21 12:35:00,352.26,352.5,352.23,352.5,10589.0,340.7402,340.9724,340.7112,340.9724,10589.0
2018-08-21 12:40:00,352.45,352.7,352.37,352.68,27004.0,340.924,341.1658,340.8466,341.1465,27004.0
2018-08-21 12:45:00,352.68,353.0,352.59,352.99,15757.0,341.1465,341.456,341.0594,341.4463,15757.0
2018-08-21 12:50:00,352.93,353.25,352.92,353.14,13320.0,341.3883,341.6978,341.3786,341.5914,13320.0
2018-08-21 12:55:00,353.23,353.29,353.0,353.08,17819.0,341.6785,341.7365,341.456,341.5334,17819.0
2018-08-21 13:00:00,353.05,353.37,353.04,353.33,16937.0,341.5044,341.8139,341.4947,341.7752,16937.0
2018-08-21 13:05:00,353.33,353.34,352.96,353.06,14722.0,341.7752,341.7849,341.4173,341.5141,14722.0
2018-08-21 13:10:00,352.95,353.0,352.61,352.82,15494.0,341.4077,341.456,341.0788,341.2819,15494.0
2018-08-21 13:15:00,352.79,353.11,352.77,353.11,25548.0,341.2529,341.5624,341.2335,341.5624,25548.0
2018-08-21 13:20:00,353.11,353.31,353.08,353.27,16841.0,341.5624,341.7559,341.5334,341.7172,16841.0
2018-08-21 13:25:00,353.24,353.52,353.18,353.43,24732.0,341.6882,341.959,341.6301,341.872,24732.0
2018-08-21 13:30:00,353.43,353.59,353.42,353.54,9306.0,341.872,342.0267,341.8623,341.9784,9306.0
2018-08-21 13:35:00,353.52,353.57,353.23,353.57,12646.0,341.959,342.0074,341.6785,342.0074,12646.0
2018-08-21 13:40:00,353.54,353.62,353.2,353.33,14828.0,341.9784,342.0557,341.6495,341.7752,14828.0
2018-08-21 13:45:00,353.34,353.37,353.16,353.26,14503.0,341.7849,341.8139,341.6108,341.7075,14503.0
2018-08-21 13:50:00,353.22,353.39,353.12,353.2,7891.0,341.6688,341.8333,341.5721,341.6495,7891.0
2018-08-21 13:55:00,353.24,353.65,353.2,353.43,13797.0,341.6882,342.0848,341.6495,341.872,13797.0
2018-08-21 14:00:00,353.42,353.46,353.05,353.1,12257.0,341.8623,341.901,341.5044,341.5527,12257.0
2018-08-21 14:05:00,353.09,353.33,353.07,353.29,10165.0,341.5431,341.7752,341.5237,341.7365,10165.0
2018-08-21 14:10:00,353.29,353.57,353.19,353.55,13094.0,341.7365,342.0074,341.6398,341.988,13094.0
2018-08-21 14:15:00,353.55,354.0,353.55,353.84,19488.0,341.988,342.4233,341.988,342.2685,19488.0
2018-08-21 14:20:00,353.88,353.98,353.77,353.92,14799.0,342.3072,342.404,342.2008,342.3459,14799.0
2018-08-21 14:25:00,353.96,354.4,353.91,354.4,31170.0,342.3846,342.8102,342.3363,342.8102,31170.0
2018-08-21 14:30:00,354.28,354.45,353.98,354.39,21511.0,342.6942,342.8586,342.404,342.8006,21511.0
2018-08-21 14:35:00,354.34,354.34,353.75,353.92,16770.0,342.7522,342.7522,342.1815,342.3459,16770.0
2018-08-21 14:40:00,353.84,353.94,353.63,353.74,7796.0,342.2685,342.3653,342.0654,342.1718,7796.0
2018-08-21 14:45:00,353.69,353.72,353.39,353.49,13682.0,342.1235,342.1525,341.8333,341.93,13682.0
2018-08-21 14:50:00,353.45,353.57,353.22,353.32,18957.0,341.8913,342.0074,341.6688,341.7656,18957.0
2018-08-21 14:55:00,353.32,353.52,353.23,353.49,15349.0,341.7656,341.959,341.6785,341.93,15349.0
2018-08-21 15:00:00,353.45,353.71,353.4,353.71,17479.0,341.8913,342.1428,341.8429,342.1428,17479.0
2018-08-21 15:05:00,353.69,353.83,353.67,353.8,10556.0,342.1235,342.2589,342.1041,342.2299,10556.0
2018-08-21 15:10:00,353.77,353.87,353.57,353.57,12047.0,342.2008,342.2976,342.0074,342.0074,12047.0
2018-08-21 15:15:00,353.54,353.54,353.16,353.2,17170.0,341.9784,341.9784,341.6108,341.6495,17170.0
2018-08-21 15:20:00,353.16,353.28,352.86,353.28,29857.0,341.6108,341.7269,341.3206,341.7269,29857.0
2018-08-21 15:25:00,353.28,353.86,353.28,353.82,31489.0,341.7269,342.2879,341.7269,342.2492,31489.0
2018-08-21 15:30:00,353.75,353.83,353.46,353.8,30751.0,342.1815,342.2589,341.901,342.2299,30751.0
2018-08-21 15:35:00,353.8,354.0,353.71,353.96,32634.0,342.2299,342.4233,342.1428,342.3846,32634.0
2018-08-21 15:40:00,353.94,354.17,353.89,354.11,54821.0,342.3653,342.5878,342.3169,342.5297,54821.0
2018-08-21 15:45:00,354.12,354.36,353.66,354.02,99682.0,342.5394,342.7715,342.0944,342.4427,99682.0
2018-08-21 15:50:00,353.88,354.12,353.69,354.0,63953.0,342.3072,342.5394,342.1235,342.4233,63953.0
2018-08-21 15:55:00,353.98,354.29,353.76,353.76,76141.0,342.404,342.7038,342.1912,342.1912,76141.0
2018-08-22 09:30:00,354.32,355.03,353.24,354.78,105311.0,342.7328,343.4196,341.6882,343.1778,105311.0
2018-08-22 09:35:00,354.94,355.87,354.75,355.45,39504.0,343.3326,344.2322,343.1488,343.8259,39504.0
2018-08-22 09:40:00,355.3,355.51,353.83,353.93,33577.0,343.6808,343.8839,342.2589,342.3556,33577.0
2018-08-22 09:45:00,353.93,354.72,353.8,354.7,67720.0,342.3556,343.1198,342.2299,343.1004,67720.0
2018-08-22 09:50:00,354.65,354.67,353.84,354.29,41914.0,343.0521,343.0714,342.2685,342.7038,41914.0
2018-08-22 09:55:00,354.17,354.84,353.9,354.45,31359.0,342.5878,343.2358,342.3266,342.8586,31359.0
2018-08-22 10:00:00,354.57,354.93,353.83,353.94,32178.0,342.9747,343.3229,342.2589,342.3653,32178.0
2018-08-22 10:05:00,353.91,353.99,353.24,353.38,39772.0,342.3363,342.4136,341.6882,341.8236,39772.0
2018-08-22 10:10:00,353.34,353.91,353.33,353.52,19647.0,341.7849,342.3363,341.7752,341.959,19647.0
2018-08-22 10:15:00,353.53,354.33,353.5,353.92,30725.0,341.9687,342.7425,341.9397,342.3459,30725.0
2018-08-22 10:20:00,353.99,354.38,353.87,353.92,10746.0,342.4136,342.7909,342.2976,342.3459,10746.0
2018-08-22 10:25:00,353.83,354.05,353.3,353.3,14629.0,342.2589,342.4717,341.7462,341.7462,14629.0
2018-08-22 10:30:00,353.45,353.45,352.95,353.19,34623.0,341.8913,341.8913,341.4077,341.6398,34623.0
2018-08-22 10:35:00,353.15,353.88,353.08,353.5,25876.0,341.6011,342.3072,341.5334,341.9397,25876.0
2018-08-22 10:40:00,353.27,353.89,353.27,353.82,20124.0,341.7172,342.3169,341.7172,342.2492,20124.0
2018-08-22 10:45:00,353.88,354.26,353.62,354.1,30810.0,342.3072,342.6748,342.0557,342.52,30810.0
2018-08-22 10:50:00,354.16,354.17,353.52,353.62,14086.0,342.5781,342.5878,341.959,342.0557,14086.0
2018-08-22 10:55:00,353.63,353.73,353.5,353.61,14769.0,342.0654,342.1621,341.9397,342.0461,14769.0
2018-08-22 11:00:00,353.62,353.65,352.61,352.61,68285.0,342.0557,342.0848,341.0788,341.0788,68285.0
2018-08-22 11:05:00,352.64,352.82,351.78,352.1,39171.0,341.1078,341.2819,340.2759,340.5854,39171.0
2018-08-22 11:10:00,352.06,352.21,351.9,352.16,23605.0,340.5468,340.6919,340.392,340.6435,23605.0
2018-08-22 11:15:00,352.19,352.45,352.05,352.08,23189.0,340.6725,340.924,340.5371,340.5661,23189.0
2018-08-22 11:20:00,352.13,352.26,352.02,352.02,12924.0,340.6145,340.7402,340.5081,340.5081,12924.0
2018-08-22 11:25:00,352.05,352.35,352.0,352.32,10787.0,340.5371,340.8273,340.4887,340.7983,10787.0
2018-08-22 11:30:00,352.4,352.46,351.58,351.77,26679.0,340.8756,340.9337,340.0825,340.2662,26679.0
2018-08-22 11:35:00,351.73,352.59,351.73,352.59,22108.0,340.2275,341.0594,340.2275,341.0594,22108.0
2018-08-22 11:40:00,352.57,352.65,352.29,352.29,24684.0,341.0401,341.1175,340.7692,340.7692,24684.0
2018-08-22 11:45:00,352.27,352.42,352.23,352.23,10133.0,340.7499,340.895,340.7112,340.7112,10133.0
2018-08-22 11:50:00,352.23,352.42,352.18,352.32,37029.0,340.7112,340.895,340.6628,340.7983,37029.0
2018-08-22 11:55:00,352.35,352.6,352.27,352.48,17532.0,340.8273,341.0691,340.7499,340.953,17532.0
2018-08-22 12:00:00,352.6,352.88,352.52,352.71,9854.0,341.0691,341.3399,340.9917,341.1755,9854.0
2018-08-22 12:05:00,352.7,352.86,352.38,352.65,15051.0,341.1658,341.3206,340.8563,341.1175,15051.0
2018-08-22 12:10:00,352.68,352.68,351.91,352.05,9680.0,341.1465,341.1465,340.4017,340.5371,9680.0
2018-08-22 12:15:00,351.95,352.32,351.94,352.21,12338.0,340.4404,340.7983,340.4307,340.6919,12338.0
2018-08-22 12:20:00,352.23,352.35,351.76,351.83,14004.0,340.7112,340.8273,340.2566,340.3243,14004.0
2018-08-22 12:25:00,351.78,351.82,351.37,351.48,19476.0,340.2759,340.3146,339.8793,339.9857,19476.0
2018-08-22 12:30:00,351.53,351.82,351.49,351.74,12313.0,340.0341,340.3146,339.9954,340.2372,12313.0
2018-08-22 12:35:00,351.76,351.76,351.44,351.51,6989.0,340.2566,340.2566,339.947,340.0147,6989.0
2018-08-22 12:40:00,351.56,351.68,351.43,351.44,13416.0,340.0631,340.1792,339.9374,339.947,13416.0
2018-08-22 12:45:00,351.52,351.55,351.34,351.41,13968.0,340.0244,340.0534,339.8503,339.918,13968.0
2018-08-22 12:50:00,351.42,351.42,351.25,351.31,14999.0,339.9277,339.9277,339.7632,339.8213,14999.0
2018-08-22 12:55:00,351.27,351.48,351.17,351.4,10978.0,339.7826,339.9857,339.6859,339.9083,10978.0
2018-08-22 13:00:00,351.4,351.47,351.24,351.33,14555.0,339.9083,339.9761,339.7536,339.8406,14555.0
2018-08-22 13:05:00,351.36,351.53,351.26,351.46,9828.0,339.8696,340.0341,339.7729,339.9664,9828.0
2018-08-22 13:10:00,351.49,351.53,351.3,351.53,6667.0,339.9954,340.0341,339.8116,340.0341,6667.0
2018-08-22 13:15:00,351.53,351.58,351.35,351.47,17823.0,340.0341,340.0825,339.86,339.9761,17823.0
2018-08-22 13:20:00,351.52,351.71,351.47,351.64,5375.0,340.0244,340.2082,339.9761,340.1405,5375.0
2018-08-22 13:25:00,351.66,351.71,351.5,351.5,11674.0,340.1598,340.2082,340.0051,340.0051,11674.0
2018-08-22 13:30:00,351.42,351.47,351.35,351.35,7361.0,339.9277,339.9761,339.86,339.86,7361.0
2018-08-22 13:35:00,351.35,351.37,351.08,351.09,12278.0,339.86,339.8793,339.5988,339.6085,12278.0
2018-08-22 13:40:00,351.11,351.3,351.08,351.12,13460.0,339.6278,339.8116,339.5988,339.6375,13460.0
2018-08-22 13:45:00,351.15,351.38,350.83,351.28,33134.0,339.6665,339.889,339.357,339.7923,33134.0
2018-08-22 13:50:00,351.18,351.18,350.91,350.94,5421.0,339.6955,339.6955,339.4344,339.4634,5421.0
2018-08-22 13:55:00,350.92,351.04,350.86,350.98,15514.0,339.444,339.5601,339.386,339.5021,15514.0
2018-08-22 14:00:00,350.91,351.5,350.86,351.44,21259.0,339.4344,340.0051,339.386,339.947,21259.0
2018-08-22 14:05:00,351.44,351.61,351.01,351.01,30604.0,339.947,340.1115,339.5311,339.5311,30604.0
2018-08-22 14:10:00,351.0,351.12,350.89,350.92,13501.0,339.5214,339.6375,339.415,339.444,13501.0
2018-08-22 14:15:00,350.97,350.98,350.08,350.21,29094.0,339.4924,339.5021,338.6315,338.7573,29094.0
2018-08-22 14:20:00,350.19,350.5,349.84,350.34,38166.0,338.7379,339.0378,338.3994,338.883,38166.0
2018-08-22 14:25:00,350.16,350.56,349.91,350.5,25009.0,338.7089,339.0958,338.4671,339.0378,25009.0
2018-08-22 14:30:00,350.55,350.78,350.48,350.55,20441.0,339.0861,339.3086,339.0184,339.0861,20441.0
2018-08-22 14:35:00,350.5,350.78,350.5,350.65,18005.0,339.0378,339.3086,339.0378,339.1829,18005.0
2018-08-22 14:40:00,350.65,350.65,350.49,350.65,14713.0,339.1829,339.1829,339.0281,339.1829,14713.0
2018-08-22 14:45:00,350.6,350.7,350.36,350.62,15839.0,339.1345,339.2312,338.9024,339.1538,15839.0
2018-08-22 14:50:00,350.58,350.81,350.58,350.74,9091.0,339.1152,339.3376,339.1152,339.2699,9091.0
2018-08-22 14:55:00,350.71,350.82,350.46,350.51,42725.0,339.2409,339.3473,338.9991,339.0474,42725.0
2018-08-22 15:00:00,350.55,350.67,350.4,350.67,25327.0,339.0861,339.2022,338.941,339.2022,25327.0
2018-08-22 15:05:00,350.65,350.75,350.45,350.55,15758.0,339.1829,339.2796,338.9894,339.0861,15758.0
2018-08-22 15:10:00,350.54,350.63,350.44,350.62,16936.0,339.0765,339.1635,338.9797,339.1538,16936.0
2018-08-22 15:15:00,350.57,350.63,350.29,350.35,16027.0,339.1055,339.1635,338.8346,338.8927,16027.0
2018-08-22 15:20:00,350.4,350.4,350.27,350.29,10437.0,338.941,338.941,338.8153,338.8346,10437.0
2018-08-22 15:25:00,350.25,350.36,350.15,350.25,24007.0,338.7959,338.9024,338.6992,338.7959,24007.0
2018-08-22 15:30:00,350.31,350.43,350.13,350.43,31418.0,338.854,338.9701,338.6799,338.9701,31418.0
2018-08-22 15:35:00,350.44,350.9,350.32,350.85,38056.0,338.9797,339.4247,338.8637,339.3763,38056.0
2018-08-22 15:40:00,350.8,351.2,350.8,351.13,30859.0,339.328,339.7149,339.328,339.6472,30859.0
2018-08-22 15:45:00,351.13,351.18,350.36,350.46,46072.0,339.6472,339.6955,338.9024,338.9991,46072.0
2018-08-22 15:50:00,350.41,350.41,350.07,350.13,36651.0,338.9507,338.9507,338.6218,338.6799,36651.0
2018-08-22 15:55:00,350.13,350.22,349.9,350.05,94218.0,338.6799,338.7669,338.4574,338.6025,94218.0
2018-08-23 09:30:00,349.15,349.6,347.45,348.76,89843.0,337.7319,338.1672,336.0875,337.3547,89843.0
2018-08-23 09:35:00,348.8,349.85,348.51,348.96,40301.0,337.3934,338.409,337.1128,337.5481,40301.0
2018-08-23 09:40:00,348.98,349.71,348.86,349.49,31188.0,337.5675,338.2736,337.4514,338.0608,31188.0
2018-08-23 09:45:00,349.47,350.28,349.25,349.55,18036.0,338.0415,338.825,337.8286,338.1188,18036.0
2018-08-23 09:50:00,349.42,350.18,348.8,349.61,22264.0,337.9931,338.7282,337.3934,338.1769,22264.0
2018-08-23 09:55:00,349.64,349.72,348.88,349.12,12565.0,338.2059,338.2833,337.4707,337.7029,12565.0
2018-08-23 10:00:00,349.26,349.36,348.4,348.52,16727.0,337.8383,337.9351,337.0064,337.1225,16727.0
2018-08-23 10:05:00,348.56,349.37,348.25,349.26,22625.0,337.1612,337.9447,336.8614,337.8383,22625.0
2018-08-23 10:10:00,349.19,349.55,349.09,349.25,9131.0,337.7706,338.1188,337.6739,337.8286,9131.0
2018-08-23 10:15:00,349.32,349.43,348.86,348.98,11459.0,337.8964,338.0028,337.4514,337.5675,11459.0
2018-08-23 10:20:00,349.0,349.18,348.31,348.75,15663.0,337.5868,337.7609,336.9194,337.345,15663.0
2018-08-23 10:25:00,348.74,349.06,348.42,348.83,28280.0,337.3353,337.6449,337.0258,337.4224,28280.0
2018-08-23 10:30:00,348.88,349.35,348.86,349.35,11770.0,337.4707,337.9254,337.4514,337.9254,11770.0
2018-08-23 10:35:00,349.28,349.36,349.07,349.27,6337.0,337.8577,337.9351,337.6545,337.848,6337.0
2018-08-23 10:40:00,349.17,349.55,349.16,349.4,6291.0,337.7513,338.1188,337.7416,337.9737,6291.0
2018-08-23 10:45:00,349.45,349.51,348.84,349.02,4916.0,338.0221,338.0801,337.4321,337.6062,4916.0
2018-08-23 10:50:00,349.07,349.07,348.75,348.84,16595.0,337.6545,337.6545,337.345,337.4321,16595.0
2018-08-23 10:55:00,348.87,348.9,348.75,348.75,11708.0,337.4611,337.4901,337.345,337.345,11708.0
2018-08-23 11:00:00,348.75,348.98,348.55,348.97,11748.0,337.345,337.5675,337.1515,337.5578,11748.0
2018-08-23 11:05:00,348.88,348.93,348.07,348.21,8461.0,337.4707,337.5191,336.6872,336.8227,8461.0
2018-08-23 11:10:00,348.17,348.21,347.87,347.97,17952.0,336.784,336.8227,336.4938,336.5905,17952.0
2018-08-23 11:15:00,347.88,347.89,346.11,346.23,32858.0,336.5035,336.5131,334.7913,334.9074,32858.0
2018-08-23 11:20:00,346.17,346.92,346.05,346.69,44636.0,334.8494,335.5748,334.7333,335.3524,44636.0
2018-08-23 11:25:00,346.68,346.93,346.5,346.65,28636.0,335.3427,335.5845,335.1686,335.3137,28636.0
2018-08-23 11:30:00,346.68,346.99,346.47,346.92,18200.0,335.3427,335.6426,335.1396,335.5748,18200.0
2018-08-23 11:35:00,346.87,346.87,345.46,345.6,34694.0,335.5265,335.5265,334.1626,334.298,34694.0
2018-08-23 11:40:00,345.6,346.69,345.49,346.21,46230.0,334.298,335.3524,334.1916,334.8881,46230.0
2018-08-23 11:45:00,346.4,346.44,345.88,346.35,17130.0,335.0719,335.1105,334.5689,335.0235,17130.0
2018-08-23 11:50:00,346.43,347.14,346.43,346.5,21512.0,335.1009,335.7877,335.1009,335.1686,21512.0
2018-08-23 11:55:00,346.56,347.15,346.55,346.88,13063.0,335.2266,335.7973,335.2169,335.5362,13063.0
2018-08-23 12:00:00,346.75,347.44,346.75,347.38,8363.0,335.4104,336.0778,335.4104,336.0198,8363.0
2018-08-23 12:05:00,347.33,347.61,347.26,347.31,14498.0,335.9714,336.2423,335.9037,335.9521,14498.0
2018-08-23 12:10:00,347.42,347.45,347.16,347.38,16122.0,336.0585,336.0875,335.807,336.0198,16122.0
2018-08-23 12:15:00,347.43,347.92,347.21,347.76,11247.0,336.0682,336.5421,335.8554,336.3874,11247.0
2018-08-23 12:20:00,347.75,348.09,347.72,348.05,9277.0,336.3777,336.7066,336.3487,336.6679,9277.0
2018-08-23 12:25:00,347.91,348.09,347.64,348.06,12000.0,336.5325,336.7066,336.2713,336.6776,12000.0
2018-08-23 12:30:00,348.0,348.12,347.77,348.12,7186.0,336.6195,336.7356,336.397,336.7356,7186.0
2018-08-23 12:35:00,348.12,348.3,348.07,348.16,16988.0,336.7356,336.9097,336.6872,336.7743,16988.0
2018-08-23 12:40:00,348.27,348.7,347.78,347.93,35270.0,336.8807,337.2966,336.4067,336.5518,35270.0
2018-08-23 12:45:00,347.96,347.96,347.27,347.27,5940.0,336.5808,336.5808,335.9134,335.9134,5940.0
2018-08-23 12:50:00,347.26,347.9,347.13,347.72,22676.0,335.9037,336.5228,335.778,336.3487,22676.0
2018-08-23 12:55:00,347.74,347.96,347.5,347.5,4989.0,336.368,336.5808,336.1359,336.1359,4989.0
2018-08-23 13:00:00,347.56,347.57,347.05,347.05,3494.0,336.1939,336.2036,335.7006,335.7006,3494.0
2018-08-23 13:05:00,347.05,347.19,347.0,347.07,3385.0,335.7006,335.836,335.6522,335.7199,3385.0
2018-08-23 13:10:00,347.08,347.09,346.74,346.78,4769.0,335.7296,335.7393,335.4007,335.4394,4769.0
2018-08-23 13:15:00,346.84,346.95,346.64,346.94,4969.0,335.4975,335.6039,335.304,335.5942,4969.0
2018-08-23 13:20:00,346.89,347.3,346.83,347.23,6768.0,335.5458,335.9424,335.4878,335.8747,6768.0
2018-08-23 13:25:00,347.09,347.55,347.09,347.51,5030.0,335.7393,336.1842,335.7393,336.1456,5030.0
2018-08-23 13:30:00,347.54,347.54,347.09,347.13,4884.0,336.1746,336.1746,335.7393,335.778,4884.0
2018-08-23 13:35:00,347.15,347.27,346.73,346.85,7583.0,335.7973,335.9134,335.3911,335.5071,7583.0
2018-08-23 13:40:00,346.93,347.28,346.92,347.16,4951.0,335.5845,335.9231,335.5748,335.807,4951.0
2018-08-23 13:45:00,347.11,347.11,346.83,346.87,2918.0,335.7586,335.7586,335.4878,335.5265,2918.0
2018-08-23 13:50:00,346.92,347.0,346.67,346.77,10245.0,335.5748,335.6522,335.333,335.4298,10245.0
2018-08-23 13:55:00,346.87,346.87,346.35,346.51,3749.0,335.5265,335.5265,335.0235,335.1783,3749.0
2018-08-23 14:00:00,346.53,347.16,346.53,346.98,6656.0,335.1976,335.807,335.1976,335.6329,6656.0
2018-08-23 14:05:00,347.16,347.31,347.1,347.13,4684.0,335.807,335.9521,335.749,335.778,4684.0
2018-08-23 14:10:00,347.11,347.48,347.08,347.47,11776.0,335.7586,336.1165,335.7296,336.1069,11776.0
2018-08-23 14:15:00,347.44,347.48,347.29,347.39,11272.0,336.0778,336.1165,335.9327,336.0295,11272.0
2018-08-23 14:20:00,347.42,347.77,347.41,347.53,7712.0,336.0585,336.397,336.0488,336.1649,7712.0
2018-08-23 14:25:00,347.56,347.84,347.53,347.84,11770.0,336.1939,336.4648,336.1649,336.4648,11770.0
2018-08-23 14:30:00,347.83,347.96,347.76,347.96,6931.0,336.4551,336.5808,336.3874,336.5808,6931.0
2018-08-23 14:35:00,347.96,348.0,347.65,347.92,18476.0,336.5808,336.6195,336.281,336.5421,18476.0
2018-08-23 14:40:00,347.96,348.55,347.77,348.55,11825.0,336.5808,337.1515,336.397,337.1515,11825.0
2018-08-23 14:45:00,348.52,348.62,348.39,348.42,12340.0,337.1225,337.2193,336.9968,337.0258,12340.0
2018-08-23 14:50:00,348.38,348.38,348.02,348.17,5021.0,336.9871,336.9871,336.6389,336.784,5021.0
2018-08-23 14:55:00,348.19,348.26,348.05,348.19,5367.0,336.8033,336.871,336.6679,336.8033,5367.0
2018-08-23 15:00:00,348.27,348.3,348.0,348.18,6019.0,336.8807,336.9097,336.6195,336.7936,6019.0
2018-08-23 15:05:00,348.19,348.26,348.06,348.22,7627.0,336.8033,336.871,336.6776,336.8323,7627.0
2018-08-23 15:10:00,348.24,348.31,348.08,348.09,5695.0,336.8517,336.9194,336.6969,336.7066,5695.0
2018-08-23 15:15:00,348.15,348.34,347.88,347.9,9312.0,336.7646,336.9484,336.5035,336.5228,9312.0
2018-08-23 15:20:00,347.92,348.05,347.56,347.82,12946.0,336.5421,336.6679,336.1939,336.4454,12946.0
2018-08-23 15:25:00,347.85,347.97,347.64,347.89,7968.0,336.4744,336.5905,336.2713,336.5131,7968.0
2018-08-23 15:30:00,347.89,347.94,347.52,347.59,18977.0,336.5131,336.5615,336.1552,336.2229,18977.0
2018-08-23 15:35:00,347.54,347.6,347.33,347.44,12657.0,336.1746,336.2326,335.9714,336.0778,12657.0
2018-08-23 15:40:00,347.41,347.48,347.14,347.2,13235.0,336.0488,336.1165,335.7877,335.8457,13235.0
2018-08-23 15:45:00,347.11,347.48,346.87,347.48,48440.0,335.7586,336.1165,335.5265,336.1165,48440.0
2018-08-23 15:50:00,347.44,347.45,346.99,347.1,26591.0,336.0778,336.0875,335.6426,335.749,26591.0
2018-08-23 15:55:00,347.07,347.48,347.07,347.42,51786.0,335.7199,336.1165,335.7199,336.0585,51786.0
2018-08-24 09:30:00,348.77,350.5,348.1,349.93,77864.0,337.3643,339.0378,336.7163,338.4864,77864.0
2018-08-24 09:35:00,349.86,350.25,349.05,349.72,17262.0,338.4187,338.7959,337.6352,338.2833,17262.0
2018-08-24 09:40:00,349.72,349.77,349.18,349.2,16338.0,338.2833,338.3316,337.7609,337.7803,16338.0
2018-08-24 09:45:00,349.2,349.29,348.8,349.05,16290.0,337.7803,337.8673,337.3934,337.6352,16290.0
2018-08-24 09:50:00,349.0,349.0,348.53,348.59,16041.0,337.5868,337.5868,337.1322,337.1902,16041.0
2018-08-24 09:55:00,348.61,349.12,348.32,349.0,17455.0,337.2096,337.7029,336.9291,337.5868,17455.0
2018-08-24 10:00:00,349.1,349.91,348.92,349.12,18817.0,337.6836,338.4671,337.5094,337.7029,18817.0
2018-08-24 10:05:00,349.08,349.23,348.56,348.56,21706.0,337.6642,337.8093,337.1612,337.1612,21706.0
2018-08-24 10:10:00,348.88,349.45,348.8,349.28,14874.0,337.4707,338.0221,337.3934,337.8577,14874.0
2018-08-24 10:15:00,349.16,349.38,348.79,349.36,31045.0,337.7416,337.9544,337.3837,337.9351,31045.0
2018-08-24 10:20:00,349.36,349.9,349.36,349.87,11237.0,337.9351,338.4574,337.9351,338.4284,11237.0
2018-08-24 10:25:00,349.89,350.0,349.42,349.42,13690.0,338.4477,338.5541,337.9931,337.9931,13690.0
2018-08-24 10:30:00,349.56,349.73,349.03,349.73,7125.0,338.1285,338.293,337.6158,338.293,7125.0
2018-08-24 10:35:00,349.73,350.42,349.72,350.15,22141.0,338.293,338.9604,338.2833,338.6992,22141.0
2018-08-24 10:40:00,350.34,350.37,349.88,350.13,19485.0,338.883,338.912,338.438,338.6799,19485.0
2018-08-24 10:45:00,350.14,350.38,350.06,350.06,18443.0,338.6895,338.9217,338.6122,338.6122,18443.0
2018-08-24 10:50:00,350.06,350.21,349.85,350.17,14269.0,338.6122,338.7573,338.409,338.7186,14269.0
2018-08-24 10:55:00,350.2,350.63,350.2,350.27,20496.0,338.7476,339.1635,338.7476,338.8153,20496.0
2018-08-24 11:00:00,350.36,350.46,349.48,349.68,14624.0,338.9024,338.9991,338.0511,338.2446,14624.0
2018-08-24 11:05:00,349.61,349.73,349.44,349.56,10400.0,338.1769,338.293,338.0124,338.1285,10400.0
2018-08-24 11:10:00,349.6,349.73,349.4,349.58,11503.0,338.1672,338.293,337.9737,338.1479,11503.0
2018-08-24 11:15:00,349.57,349.73,349.39,349.73,8908.0,338.1382,338.293,337.9641,338.293,8908.0
2018-08-24 11:20:00,349.73,349.82,349.3,349.44,13443.0,338.293,338.38,337.877,338.0124,13443.0
2018-08-24 11:25:00,349.4,349.59,349.36,349.41,11581.0,337.9737,338.1575,337.9351,337.9834,11581.0
2018-08-24 11:30:00,349.4,349.89,349.35,349.36,18960.0,337.9737,338.4477,337.9254,337.9351,18960.0
2018-08-24 11:35:00,349.47,350.1,349.47,349.53,19717.0,338.0415,338.6509,338.0415,338.0995,19717.0
2018-08-24 11:40:00,349.59,349.6,349.34,349.5,9365.0,338.1575,338.1672,337.9157,338.0705,9365.0
2018-08-24 11:45:00,349.57,349.83,349.31,349.76,10568.0,338.1382,338.3897,337.8867,338.322,10568.0
2018-08-24 11:50:00,349.76,349.81,349.5,349.71,5229.0,338.322,338.3703,338.0705,338.2736,5229.0
2018-08-24 11:55:00,349.74,349.78,349.61,349.62,5409.0,338.3026,338.3413,338.1769,338.1865,5409.0
2018-08-24 12:00:00,349.62,349.9,349.61,349.75,9774.0,338.1865,338.4574,338.1769,338.3123,9774.0
2018-08-24 12:05:00,349.72,349.88,349.65,349.85,6589.0,338.2833,338.438,338.2156,338.409,6589.0
2018-08-24 12:10:00,349.81,349.87,349.4,349.43,6874.0,338.3703,338.4284,337.9737,338.0028,6874.0
2018-08-24 12:15:00,349.43,349.46,349.25,349.4,8857.0,338.0028,338.0318,337.8286,337.9737,8857.0
2018-08-24 12:20:00,349.5,349.67,349.3,349.62,6274.0,338.0705,338.2349,337.877,338.1865,6274.0
2018-08-24 12:25:00,349.61,349.66,349.46,349.51,5492.0,338.1769,338.2252,338.0318,338.0801,5492.0
2018-08-24 12:30:00,349.53,349.55,349.32,349.32,12385.0,338.0995,338.1188,337.8964,337.8964,12385.0
2018-08-24 12:35:00,349.33,349.5,349.32,349.36,6750.0,337.906,338.0705,337.8964,337.9351,6750.0
2018-08-24 12:40:00,349.42,349.61,349.38,349.53,5645.0,337.9931,338.1769,337.9544,338.0995,5645.0
2018-08-24 12:45:00,349.61,349.63,349.54,349.55,5515.0,338.1769,338.1962,338.1092,338.1188,5515.0
2018-08-24 12:50:00,349.59,349.63,349.48,349.48,4196.0,338.1575,338.1962,338.0511,338.0511,4196.0
2018-08-24 12:55:00,349.48,349.52,349.26,349.4,8199.0,338.0511,338.0898,337.8383,337.9737,8199.0
2018-08-24 13:00:00,349.44,349.52,349.33,349.33,10881.0,338.0124,338.0898,337.906,337.906,10881.0
2018-08-24 13:05:00,349.37,349.4,349.22,349.25,25732.0,337.9447,337.9737,337.7996,337.8286,25732.0
2018-08-24 13:10:00,349.27,349.36,348.94,349.1,16991.0,337.848,337.9351,337.5288,337.6836,16991.0
2018-08-24 13:15:00,349.12,349.16,348.91,348.94,11249.0,337.7029,337.7416,337.4998,337.5288,11249.0
2018-08-24 13:20:00,348.94,349.05,348.75,348.97,12093.0,337.5288,337.6352,337.345,337.5578,12093.0
2018-08-24 13:25:00,349.0,349.15,348.9,349.02,12951.0,337.5868,337.7319,337.4901,337.6062,12951.0
2018-08-24 13:30:00,349.0,349.17,348.9,349.05,6589.0,337.5868,337.7513,337.4901,337.6352,6589.0
2018-08-24 13:35:00,349.03,349.29,348.91,348.97,15074.0,337.6158,337.8673,337.4998,337.5578,15074.0
2018-08-24 13:40:00,348.9,348.92,348.73,348.89,8090.0,337.4901,337.5094,337.3257,337.4804,8090.0
2018-08-24 13:45:00,348.87,349.14,348.78,349.13,7623.0,337.4611,337.7222,337.374,337.7126,7623.0
2018-08-24 13:50:00,349.09,349.19,348.82,348.82,6858.0,337.6739,337.7706,337.4127,337.4127,6858.0
2018-08-24 13:55:00,348.87,349.23,348.87,348.99,10058.0,337.4611,337.8093,337.4611,337.5772,10058.0
2018-08-24 14:00:00,348.98,349.1,348.94,349.1,10948.0,337.5675,337.6836,337.5288,337.6836,10948.0
2018-08-24 14:05:00,349.13,349.28,349.05,349.25,8067.0,337.7126,337.8577,337.6352,337.8286,8067.0
2018-08-24 14:10:00,349.27,349.4,349.08,349.4,9890.0,337.848,337.9737,337.6642,337.9737,9890.0
2018-08-24 14:15:00,349.45,349.6,349.3,349.35,8915.0,338.0221,338.1672,337.877,337.9254,8915.0
2018-08-24 14:20:00,349.39,349.45,349.33,349.37,4392.0,337.9641,338.0221,337.906,337.9447,4392.0
2018-08-24 14:25:00,349.34,349.52,349.29,349.49,8574.0,337.9157,338.0898,337.8673,338.0608,8574.0
2018-08-24 14:30:00,349.52,349.54,349.24,349.25,11090.0,338.0898,338.1092,337.819,337.8286,11090.0
2018-08-24 14:35:00,349.28,349.37,349.13,349.28,5610.0,337.8577,337.9447,337.7126,337.8577,5610.0
2018-08-24 14:40:00,349.28,349.43,349.1,349.2,13878.0,337.8577,338.0028,337.6836,337.7803,13878.0
2018-08-24 14:45:00,349.17,349.27,349.1,349.16,9069.0,337.7513,337.848,337.6836,337.7416,9069.0
2018-08-24 14:50:00,349.12,349.37,349.1,349.35,13024.0,337.7029,337.9447,337.6836,337.9254,13024.0
2018-08-24 14:55:00,349.35,349.45,349.09,349.1,9522.0,337.9254,338.0221,337.6739,337.6836,9522.0
2018-08-24 15:00:00,349.09,349.23,348.99,349.06,9924.0,337.6739,337.8093,337.5772,337.6449,9924.0
2018-08-24 15:05:00,349.07,349.07,348.75,348.75,12062.0,337.6545,337.6545,337.345,337.345,12062.0
2018-08-24 15:10:00,348.79,349.02,348.79,348.95,11068.0,337.3837,337.6062,337.3837,337.5385,11068.0
2018-08-24 15:15:00,348.99,349.18,348.87,349.0,16707.0,337.5772,337.7609,337.4611,337.5868,16707.0
2018-08-24 15:20:00,349.0,349.07,348.77,348.77,10155.0,337.5868,337.6545,337.3643,337.3643,10155.0
2018-08-24 15:25:00,348.76,348.91,348.73,348.91,16268.0,337.3547,337.4998,337.3257,337.4998,16268.0
2018-08-24 15:30:00,348.93,349.11,348.82,349.11,14901.0,337.5191,337.6932,337.4127,337.6932,14901.0
2018-08-24 15:35:00,349.1,349.16,348.83,348.98,15085.0,337.6836,337.7416,337.4224,337.5675,15085.0
2018-08-24 15:40:00,348.99,349.04,348.87,348.89,31500.0,337.5772,337.6255,337.4611,337.4804,31500.0
2018-08-24 15:45:00,348.92,349.33,348.85,349.3,37020.0,337.5094,337.906,337.4417,337.877,37020.0
2018-08-24 15:50:00,349.37,349.37,348.93,349.25,21203.0,337.9447,337.9447,337.5191,337.8286,21203.0
2018-08-24 15:55:00,349.25,349.49,349.08,349.42,62894.0,337.8286,338.0608,337.6642,337.9931,62894.0
2018-08-27 09:30:00,352.11,352.9,351.01,352.24,88341.0,340.5951,341.3593,339.5311,340.7209,88341.0
2018-08-27 09:35:00,352.29,352.8,351.87,352.75,27374.0,340.7692,341.2626,340.363,341.2142,27374.0
2018-08-27 09:40:00,352.73,353.63,352.54,353.33,48079.0,341.1948,342.0654,341.0111,341.7752,48079.0
2018-08-27 09:45:00,353.51,354.28,353.33,354.1,41836.0,341.9493,342.6942,341.7752,342.52,41836.0
2018-08-27 09:50:00,354.12,354.15,353.74,353.75,32822.0,342.5394,342.5684,342.1718,342.1815,32822.0
2018-08-27 09:55:00,353.83,354.34,353.66,354.34,36588.0,342.2589,342.7522,342.0944,342.7522,36588.0
2018-08-27 10:00:00,354.29,354.55,354.14,354.29,33768.0,342.7038,342.9553,342.5587,342.7038,33768.0
2018-08-27 10:05:00,354.29,354.45,354.02,354.45,13768.0,342.7038,342.8586,342.4427,342.8586,13768.0
2018-08-27 10:10:00,354.48,354.74,354.33,354.33,23414.0,342.8876,343.1391,342.7425,342.7425,23414.0
2018-08-27 10:15:00,354.35,354.48,354.11,354.48,17843.0,342.7619,342.8876,342.5297,342.8876,17843.0
2018-08-27 10:20:00,354.42,354.53,354.21,354.53,13268.0,342.8296,342.936,342.6264,342.936,13268.0
2018-08-27 10:25:00,354.54,354.54,353.73,353.81,26145.0,342.9457,342.9457,342.1621,342.2395,26145.0
2018-08-27 10:30:00,353.8,353.84,353.04,353.22,24909.0,342.2299,342.2685,341.4947,341.6688,24909.0
2018-08-27 10:35:00,353.25,353.34,352.7,352.79,30370.0,341.6978,341.7849,341.1658,341.2529,30370.0
2018-08-27 10:40:00,352.75,353.42,352.74,353.42,15250.0,341.2142,341.8623,341.2045,341.8623,15250.0
2018-08-27 10:45:00,353.51,353.55,353.15,353.27,15643.0,341.9493,341.988,341.6011,341.7172,15643.0
2018-08-27 10:50:00,353.38,353.56,353.26,353.56,5829.0,341.8236,341.9977,341.7075,341.9977,5829.0
2018-08-27 10:55:00,353.56,353.59,353.29,353.5,6598.0,341.9977,342.0267,341.7365,341.9397,6598.0
2018-08-27 11:00:00,353.53,353.95,353.26,353.27,29256.0,341.9687,342.3749,341.7075,341.7172,29256.0
2018-08-27 11:05:00,353.3,353.59,353.0,353.47,22063.0,341.7462,342.0267,341.456,341.9106,22063.0
2018-08-27 11:10:00,353.53,353.78,353.1,353.27,21870.0,341.9687,342.2105,341.5527,341.7172,21870.0
2018-08-27 11:15:00,353.27,353.29,353.0,353.15,9590.0,341.7172,341.7365,341.456,341.6011,9590.0
2018-08-27 11:20:00,353.08,353.15,352.71,353.1,22165.0,341.5334,341.6011,341.1755,341.5527,22165.0
2018-08-27 11:25:00,353.13,353.33,352.91,353.12,13642.0,341.5818,341.7752,341.369,341.5721,13642.0
2018-08-27 11:30:00,353.08,353.17,352.75,352.75,18892.0,341.5334,341.6205,341.2142,341.2142,18892.0
2018-08-27 11:35:00,352.75,353.2,352.75,352.89,19262.0,341.2142,341.6495,341.2142,341.3496,19262.0
2018-08-27 11:40:00,352.82,353.17,352.77,353.15,10728.0,341.2819,341.6205,341.2335,341.6011,10728.0
2018-08-27 11:45:00,353.12,353.2,352.91,352.97,12933.0,341.5721,341.6495,341.369,341.427,12933.0
2018-08-27 11:50:00,353.04,353.4,353.04,353.32,14871.0,341.4947,341.8429,341.4947,341.7656,14871.0
2018-08-27 11:55:00,353.32,354.0,353.06,353.95,22171.0,341.7656,342.4233,341.5141,342.3749,22171.0
2018-08-27 12:00:00,353.95,354.09,353.65,353.79,20171.0,342.3749,342.5104,342.0848,342.2202,20171.0
2018-08-27 12:05:00,353.74,354.16,353.17,354.06,25550.0,342.1718,342.5781,341.6205,342.4814,25550.0
2018-08-27 12:10:00,354.1,354.35,353.83,354.17,18173.0,342.52,342.7619,342.2589,342.5878,18173.0
2018-08-27 12:15:00,354.13,354.49,354.08,354.28,13071.0,342.5491,342.8973,342.5007,342.6942,13071.0
2018-08-27 12:20:00,354.26,354.36,353.95,354.2,14577.0,342.6748,342.7715,342.3749,342.6168,14577.0
2018-08-27 12:25:00,354.12,354.44,354.09,354.1,9933.0,342.5394,342.8489,342.5104,342.52,9933.0
2018-08-27 12:30:00,354.17,354.48,354.17,354.35,10190.0,342.5878,342.8876,342.5878,342.7619,10190.0
2018-08-27 12:35:00,354.18,354.26,353.76,353.99,13611.0,342.5974,342.6748,342.1912,342.4136,13611.0
2018-08-27 12:40:00,353.95,354.25,353.95,354.06,8751.0,342.3749,342.6651,342.3749,342.4814,8751.0
2018-08-27 12:45:00,354.09,354.14,353.74,353.77,15343.0,342.5104,342.5587,342.1718,342.2008,15343.0
2018-08-27 12:50:00,353.85,354.06,353.59,353.61,8691.0,342.2782,342.4814,342.0267,342.0461,8691.0
2018-08-27 12:55:00,353.65,353.99,353.55,353.84,5425.0,342.0848,342.4136,341.988,342.2685,5425.0
2018-08-27 13:00:00,353.79,353.93,353.67,353.82,7317.0,342.2202,342.3556,342.1041,342.2492,7317.0
2018-08-27 13:05:00,353.78,353.88,353.5,353.7,5935.0,342.2105,342.3072,341.9397,342.1331,5935.0
2018-08-27 13:10:00,353.7,354.15,353.66,354.1,12428.0,342.1331,342.5684,342.0944,342.52,12428.0
2018-08-27 13:15:00,354.06,354.23,354.06,354.14,6152.0,342.4814,342.6458,342.4814,342.5587,6152.0
2018-08-27 13:20:00,354.11,354.16,353.96,354.06,8334.0,342.5297,342.5781,342.3846,342.4814,8334.0
2018-08-27 13:25:00,354.09,354.16,354.0,354.15,15192.0,342.5104,342.5781,342.4233,342.5684,15192.0
2018-08-27 13:30:00,354.11,354.38,353.93,354.03,14133.0,342.5297,342.7909,342.3556,342.4523,14133.0
2018-08-27 13:35:00,353.99,354.17,353.89,354.12,8542.0,342.4136,342.5878,342.3169,342.5394,8542.0
2018-08-27 13:40:00,354.08,354.12,353.89,353.94,9483.0,342.5007,342.5394,342.3169,342.3653,9483.0
2018-08-27 13:45:00,353.95,354.07,353.9,353.93,5296.0,342.3749,342.491,342.3266,342.3556,5296.0
2018-08-27 13:50:00,353.9,353.9,353.7,353.88,13188.0,342.3266,342.3266,342.1331,342.3072,13188.0
2018-08-27 13:55:00,353.87,353.94,353.59,353.69,9029.0,342.2976,342.3653,342.0267,342.1235,9029.0
2018-08-27 14:00:00,353.77,353.99,353.77,353.92,4370.0,342.2008,342.4136,342.2008,342.3459,4370.0
2018-08-27 14:05:00,353.85,353.88,353.56,353.7,10015.0,342.2782,342.3072,341.9977,342.1331,10015.0
2018-08-27 14:10:00,353.68,353.71,353.39,353.53,14754.0,342.1138,342.1428,341.8333,341.9687,14754.0
2018-08-27 14:15:00,353.56,353.7,353.51,353.61,4050.0,341.9977,342.1331,341.9493,342.0461,4050.0
2018-08-27 14:20:00,353.62,353.8,353.52,353.68,8377.0,342.0557,342.2299,341.959,342.1138,8377.0
2018-08-27 14:25:00,353.64,353.86,353.54,353.86,21255.0,342.0751,342.2879,341.9784,342.2879,21255.0
2018-08-27 14:30:00,353.85,353.96,353.79,353.88,10242.0,342.2782,342.3846,342.2202,342.3072,10242.0
2018-08-27 14:35:00,353.79,354.37,353.78,354.11,19169.0,342.2202,342.7812,342.2105,342.5297,19169.0
2018-08-27 14:40:00,354.03,354.53,354.03,354.43,20275.0,342.4523,342.936,342.4523,342.8393,20275.0
2018-08-27 14:45:00,354.33,354.6,354.29,354.6,35535.0,342.7425,343.0037,342.7038,343.0037,35535.0
2018-08-27 14:50:00,354.5,354.54,354.34,354.44,16645.0,342.907,342.9457,342.7522,342.8489,16645.0
2018-08-27 14:55:00,354.44,354.98,354.35,354.92,21118.0,342.8489,343.3713,342.7619,343.3132,21118.0
2018-08-27 15:00:00,354.92,355.0,354.75,354.88,33124.0,343.3132,343.3906,343.1488,343.2745,33124.0
2018-08-27 15:05:00,354.84,354.88,354.42,354.42,23506.0,343.2358,343.2745,342.8296,342.8296,23506.0
2018-08-27 15:10:00,354.44,354.44,353.85,353.97,14708.0,342.8489,342.8489,342.2782,342.3943,14708.0
2018-08-27 15:15:00,353.92,354.05,353.72,353.72,13486.0,342.3459,342.4717,342.1525,342.1525,13486.0
2018-08-27 15:20:00,353.66,353.9,353.64,353.72,18242.0,342.0944,342.3266,342.0751,342.1525,18242.0
2018-08-27 15:25:00,353.74,353.94,353.67,353.87,12335.0,342.1718,342.3653,342.1041,342.2976,12335.0
2018-08-27 15:30:00,353.84,353.86,353.54,353.73,24838.0,342.2685,342.2879,341.9784,342.1621,24838.0
2018-08-27 15:35:00,353.73,353.73,353.52,353.58,20119.0,342.1621,342.1621,341.959,342.017,20119.0
2018-08-27 15:40:00,353.55,353.71,353.4,353.6,36038.0,341.988,342.1428,341.8429,342.0364,36038.0
2018-08-27 15:45:00,353.59,353.64,353.45,353.56,37857.0,342.0267,342.0751,341.8913,341.9977,37857.0
2018-08-27 15:50:00,353.46,353.53,353.15,353.15,37026.0,341.901,341.9687,341.6011,341.6011,37026.0
2018-08-27 15:55:00,353.16,353.89,353.15,353.72,66221.0,341.6108,342.3169,341.6011,342.1525,66221.0
2018-08-28 09:30:00,355.0,355.68,352.81,353.65,111892.0,343.3906,344.0484,341.2722,342.0848,111892.0
2018-08-28 09:35:00,353.81,354.7,353.72,354.19,30347.0,342.2395,343.1004,342.1525,342.6071,30347.0
2018-08-28 09:40:00,354.28,354.5,353.75,354.25,22119.0,342.6942,342.907,342.1815,342.6651,22119.0
2018-08-28 09:45:00,354.34,354.49,353.44,353.88,26191.0,342.7522,342.8973,341.8816,342.3072,26191.0
2018-08-28 09:50:00,353.77,354.15,352.55,353.4,26536.0,342.2008,342.5684,341.0207,341.8429,26536.0
2018-08-28 09:55:00,353.4,353.85,353.28,353.55,16766.0,341.8429,342.2782,341.7269,341.988,16766.0
2018-08-28 10:00:00,353.72,353.86,353.25,353.35,29586.0,342.1525,342.2879,341.6978,341.7946,29586.0
2018-08-28 10:05:00,353.38,353.67,353.25,353.43,21578.0,341.8236,342.1041,341.6978,341.872,21578.0
2018-08-28 10:10:00,353.48,354.0,353.34,353.36,25342.0,341.9203,342.4233,341.7849,341.8042,25342.0
2018-08-28 10:15:00,353.35,353.46,352.89,353.18,16752.0,341.7946,341.901,341.3496,341.6301,16752.0
2018-08-28 10:20:00,353.21,353.33,352.55,352.56,39917.0,341.6591,341.7752,341.0207,341.0304,39917.0
2018-08-28 10:25:00,352.6,353.03,352.33,352.94,31210.0,341.0691,341.485,340.8079,341.398,31210.0
2018-08-28 10:30:00,353.06,353.18,352.71,353.01,15731.0,341.5141,341.6301,341.1755,341.4657,15731.0
2018-08-28 10:35:00,353.06,353.58,353.06,353.37,26796.0,341.5141,342.017,341.5141,341.8139,26796.0
2018-08-28 10:40:00,353.31,353.4,352.68,352.92,16675.0,341.7559,341.8429,341.1465,341.3786,16675.0
2018-08-28 10:45:00,352.96,353.26,352.59,352.72,17837.0,341.4173,341.7075,341.0594,341.1852,17837.0
2018-08-28 10:50:00,352.65,353.1,352.63,352.99,21634.0,341.1175,341.5527,341.0981,341.4463,21634.0
2018-08-28 10:55:00,352.96,353.02,352.75,352.88,19724.0,341.4173,341.4754,341.2142,341.3399,19724.0
2018-08-28 11:00:00,352.76,352.8,352.14,352.25,33671.0,341.2239,341.2626,340.6241,340.7305,33671.0
2018-08-28 11:05:00,352.31,352.31,351.67,352.16,38312.0,340.7886,340.7886,340.1695,340.6435,38312.0
2018-08-28 11:10:00,352.17,352.78,352.09,352.17,20574.0,340.6532,341.2432,340.5758,340.6532,20574.0
2018-08-28 11:15:00,352.16,352.29,351.82,351.91,19294.0,340.6435,340.7692,340.3146,340.4017,19294.0
2018-08-28 11:20:00,351.95,352.22,351.64,352.15,31109.0,340.4404,340.7015,340.1405,340.6338,31109.0
2018-08-28 11:25:00,352.23,352.3,351.75,351.95,28465.0,340.7112,340.7789,340.2469,340.4404,28465.0
2018-08-28 11:30:00,351.94,351.94,351.12,351.12,24225.0,340.4307,340.4307,339.6375,339.6375,24225.0
2018-08-28 11:35:00,351.26,351.5,351.06,351.18,16011.0,339.7729,340.0051,339.5795,339.6955,16011.0
2018-08-28 11:40:00,351.21,351.3,351.05,351.26,11502.0,339.7246,339.8116,339.5698,339.7729,11502.0
2018-08-28 11:45:00,351.3,351.59,351.27,351.49,14852.0,339.8116,340.0921,339.7826,339.9954,14852.0
2018-08-28 11:50:00,351.49,351.59,351.19,351.54,10215.0,339.9954,340.0921,339.7052,340.0438,10215.0
2018-08-28 11:55:00,351.46,351.47,351.2,351.36,10830.0,339.9664,339.9761,339.7149,339.8696,10830.0
2018-08-28 12:00:00,351.28,351.57,351.28,351.35,12078.0,339.7923,340.0728,339.7923,339.86,12078.0
2018-08-28 12:05:00,351.39,351.76,351.3,351.47,23564.0,339.8987,340.2566,339.8116,339.9761,23564.0
2018-08-28 12:10:00,351.43,351.85,351.41,351.73,11059.0,339.9374,340.3436,339.918,340.2275,11059.0
2018-08-28 12:15:00,351.75,351.76,351.45,351.45,4756.0,340.2469,340.2566,339.9567,339.9567,4756.0
2018-08-28 12:20:00,351.5,351.5,351.13,351.23,21156.0,340.0051,340.0051,339.6472,339.7439,21156.0
2018-08-28 12:25:00,351.18,351.18,350.7,351.03,40105.0,339.6955,339.6955,339.2312,339.5504,40105.0
2018-08-28 12:30:00,351.03,351.55,351.03,351.42,19606.0,339.5504,340.0534,339.5504,339.9277,19606.0
2018-08-28 12:35:00,351.41,351.43,351.25,351.35,9456.0,339.918,339.9374,339.7632,339.86,9456.0
2018-08-28 12:40:00,351.3,351.34,350.92,351.08,14298.0,339.8116,339.8503,339.444,339.5988,14298.0
2018-08-28 12:45:00,351.05,351.49,350.86,351.27,14523.0,339.5698,339.9954,339.386,339.7826,14523.0
2018-08-28 12:50:00,351.37,351.37,351.05,351.06,14941.0,339.8793,339.8793,339.5698,339.5795,14941.0
2018-08-28 12:55:00,351.06,351.17,351.0,351.05,16013.0,339.5795,339.6859,339.5214,339.5698,16013.0
2018-08-28 13:00:00,351.11,351.11,350.89,351.01,29156.0,339.6278,339.6278,339.415,339.5311,29156.0
2018-08-28 13:05:00,350.99,350.99,350.8,350.84,12604.0,339.5117,339.5117,339.328,339.3667,12604.0
2018-08-28 13:10:00,350.86,350.97,350.85,350.88,10413.0,339.386,339.4924,339.3763,339.4053,10413.0
2018-08-28 13:15:00,350.9,351.22,350.84,351.0,20657.0,339.4247,339.7342,339.3667,339.5214,20657.0
2018-08-28 13:20:00,351.09,351.25,350.89,351.18,19682.0,339.6085,339.7632,339.415,339.6955,19682.0
2018-08-28 13:25:00,351.23,351.24,350.88,350.98,20643.0,339.7439,339.7536,339.4053,339.5021,20643.0
2018-08-28 13:30:00,350.97,351.33,350.89,351.21,13981.0,339.4924,339.8406,339.415,339.7246,13981.0
2018-08-28 13:35:00,351.3,351.3,351.07,351.15,10028.0,339.8116,339.8116,339.5891,339.6665,10028.0
2018-08-28 13:40:00,351.1,351.42,351.1,351.33,10293.0,339.6182,339.9277,339.6182,339.8406,10293.0
2018-08-28 13:45:00,351.36,351.53,351.23,351.48,15833.0,339.8696,340.0341,339.7439,339.9857,15833.0
2018-08-28 13:50:00,351.43,351.55,351.17,351.17,23294.0,339.9374,340.0534,339.6859,339.6859,23294.0
2018-08-28 13:55:00,351.11,351.15,350.94,351.08,11302.0,339.6278,339.6665,339.4634,339.5988,11302.0
2018-08-28 14:00:00,351.13,351.18,351.0,351.07,13055.0,339.6472,339.6955,339.5214,339.5891,13055.0
2018-08-28 14:05:00,351.05,351.23,351.0,351.16,13028.0,339.5698,339.7439,339.5214,339.6762,13028.0
2018-08-28 14:10:00,351.1,351.24,351.06,351.17,10220.0,339.6182,339.7536,339.5795,339.6859,10220.0
2018-08-28 14:15:00,351.16,351.18,351.05,351.16,8339.0,339.6762,339.6955,339.5698,339.6762,8339.0
2018-08-28 14:20:00,351.14,351.21,351.05,351.14,9731.0,339.6568,339.7246,339.5698,339.6568,9731.0
2018-08-28 14:25:00,351.13,351.22,351.05,351.11,9266.0,339.6472,339.7342,339.5698,339.6278,9266.0
2018-08-28 14:30:00,351.09,351.32,351.05,351.22,10866.0,339.6085,339.831,339.5698,339.7342,10866.0
2018-08-28 14:35:00,351.21,351.33,351.14,351.26,20555.0,339.7246,339.8406,339.6568,339.7729,20555.0
2018-08-28 14:40:00,351.25,351.52,351.24,351.5,13396.0,339.7632,340.0244,339.7536,340.0051,13396.0
2018-08-28 14:45:00,351.54,351.64,351.41,351.45,7800.0,340.0438,340.1405,339.918,339.9567,7800.0
2018-08-28 14:50:00,351.43,351.48,351.25,351.35,13363.0,339.9374,339.9857,339.7632,339.86,13363.0
2018-08-28 14:55:00,351.36,351.41,351.25,351.3,14925.0,339.8696,339.918,339.7632,339.8116,14925.0
2018-08-28 15:00:00,351.25,351.3,351.09,351.24,13177.0,339.7632,339.8116,339.6085,339.7536,13177.0
2018-08-28 15:05:00,351.22,351.43,351.15,351.4,12477.0,339.7342,339.9374,339.6665,339.9083,12477.0
2018-08-28 15:10:00,351.43,351.53,351.39,351.48,12502.0,339.9374,340.0341,339.8987,339.9857,12502.0
2018-08-28 15:15:00,351.48,351.56,351.3,351.32,14109.0,339.9857,340.0631,339.8116,339.831,14109.0
2018-08-28 15:20:00,351.32,351.41,351.15,351.23,20199.0,339.831,339.918,339.6665,339.7439,20199.0
2018-08-28 15:25:00,351.24,351.3,351.0,351.03,30378.0,339.7536,339.8116,339.5214,339.5504,30378.0
2018-08-28 15:30:00,351.05,351.07,350.89,350.95,41675.0,339.5698,339.5891,339.415,339.4731,41675.0
2018-08-28 15:35:00,350.9,351.02,350.88,350.97,23017.0,339.4247,339.5408,339.4053,339.4924,23017.0
2018-08-28 15:40:00,350.95,350.97,350.66,350.86,35178.0,339.4731,339.4924,339.1925,339.386,35178.0
2018-08-28 15:45:00,350.86,350.86,350.67,350.75,54679.0,339.386,339.386,339.2022,339.2796,54679.0
2018-08-28 15:50:00,350.7,350.93,350.61,350.82,39891.0,339.2312,339.4537,339.1442,339.3473,39891.0
2018-08-28 15:55:00,350.8,351.21,350.66,351.21,70093.0,339.328,339.7246,339.1925,339.7246,70093.0
2018-08-29 09:30:00,352.15,352.35,350.13,350.13,66103.0,340.6338,340.8273,338.6799,338.6799,66103.0
2018-08-29 09:35:00,350.13,351.31,350.1,350.72,30708.0,338.6799,339.8213,338.6509,339.2506,30708.0
2018-08-29 09:40:00,350.62,351.14,350.11,350.33,24505.0,339.1538,339.6568,338.6605,338.8733,24505.0
2018-08-29 09:45:00,350.44,351.11,349.63,350.89,49687.0,338.9797,339.6278,338.1962,339.415,49687.0
2018-08-29 09:50:00,350.98,351.46,350.9,351.12,18436.0,339.5021,339.9664,339.4247,339.6375,18436.0
2018-08-29 09:55:00,351.15,351.18,350.64,350.88,18038.0,339.6665,339.6955,339.1732,339.4053,18038.0
2018-08-29 10:00:00,350.82,350.91,350.09,350.23,27276.0,339.3473,339.4344,338.6412,338.7766,27276.0
2018-08-29 10:05:00,350.27,350.76,350.05,350.42,14853.0,338.8153,339.2893,338.6025,338.9604,14853.0
2018-08-29 10:10:00,350.35,350.4,349.88,350.15,12970.0,338.8927,338.941,338.438,338.6992,12970.0
2018-08-29 10:15:00,350.25,350.5,349.72,349.72,17587.0,338.7959,339.0378,338.2833,338.2833,17587.0
2018-08-29 10:20:00,349.78,350.09,349.66,349.88,20284.0,338.3413,338.6412,338.2252,338.438,20284.0
2018-08-29 10:25:00,349.82,349.9,349.41,349.64,17174.0,338.38,338.4574,337.9834,338.2059,17174.0
2018-08-29 10:30:00,349.64,349.67,349.41,349.5,16790.0,338.2059,338.2349,337.9834,338.0705,16790.0
2018-08-29 10:35:00,349.56,349.6,349.25,349.44,18389.0,338.1285,338.1672,337.8286,338.0124,18389.0
2018-08-29 10:40:00,349.37,349.53,349.21,349.22,25329.0,337.9447,338.0995,337.79,337.7996,25329.0
2018-08-29 10:45:00,349.29,350.2,349.22,350.05,19553.0,337.8673,338.7476,337.7996,338.6025,19553.0
2018-08-29 10:50:00,350.05,350.16,349.84,349.99,15285.0,338.6025,338.7089,338.3994,338.5445,15285.0
2018-08-29 10:55:00,349.88,349.99,349.6,349.99,14634.0,338.438,338.5445,338.1672,338.5445,14634.0
2018-08-29 11:00:00,349.96,350.14,349.94,349.94,11158.0,338.5154,338.6895,338.4961,338.4961,11158.0
2018-08-29 11:05:00,349.97,350.19,349.85,349.92,15965.0,338.5251,338.7379,338.409,338.4767,15965.0
2018-08-29 11:10:00,349.8,349.99,349.56,349.99,12399.0,338.3607,338.5445,338.1285,338.5445,12399.0
2018-08-29 11:15:00,349.95,350.18,349.84,350.17,9065.0,338.5058,338.7282,338.3994,338.7186,9065.0
2018-08-29 11:20:00,350.13,350.4,350.1,350.34,10609.0,338.6799,338.941,338.6509,338.883,10609.0
2018-08-29 11:25:00,350.34,350.85,350.09,350.56,24504.0,338.883,339.3763,338.6412,339.0958,24504.0
2018-08-29 11:30:00,350.55,351.21,350.46,350.7,37698.0,339.0861,339.7246,338.9991,339.2312,37698.0
2018-08-29 11:35:00,350.71,350.94,350.65,350.77,10685.0,339.2409,339.4634,339.1829,339.2989,10685.0
2018-08-29 11:40:00,350.78,351.0,350.64,350.72,14518.0,339.3086,339.5214,339.1732,339.2506,14518.0
2018-08-29 11:45:00,350.58,350.82,350.47,350.48,15567.0,339.1152,339.3473,339.0088,339.0184,15567.0
2018-08-29 11:50:00,350.46,350.65,350.29,350.53,12496.0,338.9991,339.1829,338.8346,339.0668,12496.0
2018-08-29 11:55:00,350.57,350.86,350.57,350.85,5541.0,339.1055,339.386,339.1055,339.3763,5541.0
2018-08-29 12:00:00,350.85,350.92,350.58,350.71,5673.0,339.3763,339.444,339.1152,339.2409,5673.0
2018-08-29 12:05:00,350.72,350.85,350.63,350.77,8517.0,339.2506,339.3763,339.1635,339.2989,8517.0
2018-08-29 12:10:00,350.7,350.93,350.59,350.79,6613.0,339.2312,339.4537,339.1248,339.3183,6613.0
2018-08-29 12:15:00,350.82,350.9,350.58,350.72,9799.0,339.3473,339.4247,339.1152,339.2506,9799.0
2018-08-29 12:20:00,350.72,350.75,350.35,350.52,7484.0,339.2506,339.2796,338.8927,339.0571,7484.0
2018-08-29 12:25:00,350.58,350.62,350.18,350.41,23571.0,339.1152,339.1538,338.7282,338.9507,23571.0
2018-08-29 12:30:00,350.34,350.73,350.32,350.52,11113.0,338.883,339.2603,338.8637,339.0571,11113.0
2018-08-29 12:35:00,350.55,350.69,350.48,350.6,7525.0,339.0861,339.2216,339.0184,339.1345,7525.0
2018-08-29 12:40:00,350.54,350.81,350.54,350.81,8711.0,339.0765,339.3376,339.0765,339.3376,8711.0
2018-08-29 12:45:00,350.8,351.08,350.8,350.94,21086.0,339.328,339.5988,339.328,339.4634,21086.0
2018-08-29 12:50:00,350.98,351.16,350.82,351.1,17585.0,339.5021,339.6762,339.3473,339.6182,17585.0
2018-08-29 12:55:00,351.14,351.25,350.88,351.22,16119.0,339.6568,339.7632,339.4053,339.7342,16119.0
2018-08-29 13:00:00,351.23,351.26,350.95,351.09,11596.0,339.7439,339.7729,339.4731,339.6085,11596.0
2018-08-29 13:05:00,351.1,351.24,351.03,351.18,13160.0,339.6182,339.7536,339.5504,339.6955,13160.0
2018-08-29 13:10:00,351.25,351.5,351.2,351.39,13236.0,339.7632,340.0051,339.7149,339.8987,13236.0
2018-08-29 13:15:00,351.37,351.47,351.23,351.33,4915.0,339.8793,339.9761,339.7439,339.8406,4915.0
2018-08-29 13:20:00,351.29,351.29,350.92,350.99,6798.0,339.8019,339.8019,339.444,339.5117,6798.0
2018-08-29 13:25:00,351.04,351.08,350.73,350.82,8861.0,339.5601,339.5988,339.2603,339.3473,8861.0
2018-08-29 13:30:00,350.67,351.16,350.67,351.08,8115.0,339.2022,339.6762,339.2022,339.5988,8115.0
2018-08-29 13:35:00,351.13,351.19,350.91,351.13,8728.0,339.6472,339.7052,339.4344,339.6472,8728.0
2018-08-29 13:40:00,351.18,351.24,351.07,351.14,3739.0,339.6955,339.7536,339.5891,339.6568,3739.0
2018-08-29 13:45:00,351.08,351.08,350.8,351.06,6670.0,339.5988,339.5988,339.328,339.5795,6670.0
2018-08-29 13:50:00,351.05,351.11,350.75,350.8,10743.0,339.5698,339.6278,339.2796,339.328,10743.0
2018-08-29 13:55:00,350.8,350.86,350.59,350.59,9443.0,339.328,339.386,339.1248,339.1248,9443.0
2018-08-29 14:00:00,350.65,350.72,350.45,350.69,7594.0,339.1829,339.2506,338.9894,339.2216,7594.0
2018-08-29 14:05:00,350.72,350.72,350.36,350.38,8527.0,339.2506,339.2506,338.9024,338.9217,8527.0
2018-08-29 14:10:00,350.41,350.73,350.31,350.73,6554.0,338.9507,339.2603,338.854,339.2603,6554.0
2018-08-29 14:15:00,350.74,350.74,350.44,350.5,5502.0,339.2699,339.2699,338.9797,339.0378,5502.0
2018-08-29 14:20:00,350.54,350.62,350.5,350.54,7283.0,339.0765,339.1538,339.0378,339.0765,7283.0
2018-08-29 14:25:00,350.56,350.67,350.49,350.53,5007.0,339.0958,339.2022,339.0281,339.0668,5007.0
2018-08-29 14:30:00,350.52,350.69,350.43,350.62,7768.0,339.0571,339.2216,338.9701,339.1538,7768.0
2018-08-29 14:35:00,350.63,350.77,350.47,350.48,10655.0,339.1635,339.2989,339.0088,339.0184,10655.0
2018-08-29 14:40:00,350.53,350.58,350.32,350.47,7599.0,339.0668,339.1152,338.8637,339.0088,7599.0
2018-08-29 14:45:00,350.44,350.44,350.06,350.09,11393.0,338.9797,338.9797,338.6122,338.6412,11393.0
2018-08-29 14:50:00,350.1,350.16,349.97,350.16,14575.0,338.6509,338.7089,338.5251,338.7089,14575.0
2018-08-29 14:55:00,350.12,350.21,350.07,350.09,10457.0,338.6702,338.7573,338.6218,338.6412,10457.0
2018-08-29 15:00:00,350.08,350.23,350.06,350.13,14094.0,338.6315,338.7766,338.6122,338.6799,14094.0
2018-08-29 15:05:00,350.15,350.19,349.99,350.17,16159.0,338.6992,338.7379,338.5445,338.7186,16159.0
2018-08-29 15:10:00,350.14,350.17,349.97,350.17,14458.0,338.6895,338.7186,338.5251,338.7186,14458.0
2018-08-29 15:15:00,350.18,350.3,350.13,350.22,10134.0,338.7282,338.8443,338.6799,338.7669,10134.0
2018-08-29 15:20:00,350.21,350.41,350.16,350.29,9892.0,338.7573,338.9507,338.7089,338.8346,9892.0
2018-08-29 15:25:00,350.35,350.38,350.21,350.34,9995.0,338.8927,338.9217,338.7573,338.883,9995.0
2018-08-29 15:30:00,350.39,350.48,350.33,350.4,15695.0,338.9314,339.0184,338.8733,338.941,15695.0
2018-08-29 15:35:00,350.4,350.66,350.4,350.6,15547.0,338.941,339.1925,338.941,339.1345,15547.0
2018-08-29 15:40:00,350.58,350.66,350.47,350.54,14614.0,339.1152,339.1925,339.0088,339.0765,14614.0
2018-08-29 15:45:00,350.51,350.69,350.43,350.65,18581.0,339.0474,339.2216,338.9701,339.1829,18581.0
2018-08-29 15:50:00,350.66,350.7,350.21,350.26,31049.0,339.1925,339.2312,338.7573,338.8056,31049.0
2018-08-29 15:55:00,350.26,350.33,349.91,350.19,74903.0,338.8056,338.8733,338.4671,338.7379,74903.0
2018-08-30 09:30:00,350.35,350.7,348.33,348.33,69635.0,338.8927,339.2312,336.9387,336.9387,69635.0
2018-08-30 09:35:00,348.34,350.07,348.32,350.07,26280.0,336.9484,338.6218,336.9291,338.6218,26280.0
2018-08-30 09:40:00,349.91,350.51,349.91,350.27,26806.0,338.4671,339.0474,338.4671,338.8153,26806.0
2018-08-30 09:45:00,350.48,350.95,350.25,350.25,33020.0,339.0184,339.4731,338.7959,338.7959,33020.0
2018-08-30 09:50:00,350.25,350.26,349.8,349.88,33185.0,338.7959,338.8056,338.3607,338.438,33185.0
2018-08-30 09:55:00,349.86,350.07,349.56,349.71,20610.0,338.4187,338.6218,338.1285,338.2736,20610.0
2018-08-30 10:00:00,349.7,349.88,349.12,349.32,25652.0,338.2639,338.438,337.7029,337.8964,25652.0
2018-08-30 10:05:00,349.31,349.45,348.88,348.88,24065.0,337.8867,338.0221,337.4707,337.4707,24065.0
2018-08-30 10:10:00,348.85,348.91,348.32,348.67,41678.0,337.4417,337.4998,336.9291,337.2676,41678.0
2018-08-30 10:15:00,348.7,349.03,348.45,349.03,33981.0,337.2966,337.6158,337.0548,337.6158,33981.0
2018-08-30 10:20:00,349.06,349.2,348.79,348.86,21958.0,337.6449,337.7803,337.3837,337.4514,21958.0
2018-08-30 10:25:00,348.89,349.27,348.64,349.25,19809.0,337.4804,337.848,337.2386,337.8286,19809.0
2018-08-30 10:30:00,349.25,349.42,348.95,349.26,17096.0,337.8286,337.9931,337.5385,337.8383,17096.0
2018-08-30 10:35:00,349.27,349.63,348.91,349.11,23946.0,337.848,338.1962,337.4998,337.6932,23946.0
2018-08-30 10:40:00,349.03,349.16,348.86,349.01,29450.0,337.6158,337.7416,337.4514,337.5965,29450.0
2018-08-30 10:45:00,349.07,349.58,348.94,349.55,15697.0,337.6545,338.1479,337.5288,338.1188,15697.0
2018-08-30 10:50:00,349.55,349.81,349.37,349.43,13649.0,338.1188,338.3703,337.9447,338.0028,13649.0
2018-08-30 10:55:00,349.4,349.58,349.19,349.41,12499.0,337.9737,338.1479,337.7706,337.9834,12499.0
2018-08-30 11:00:00,349.49,349.97,349.47,349.8,27343.0,338.0608,338.5251,338.0415,338.3607,27343.0
2018-08-30 11:05:00,349.8,349.81,349.19,349.39,12797.0,338.3607,338.3703,337.7706,337.9641,12797.0
2018-08-30 11:10:00,349.41,349.78,349.31,349.61,27942.0,337.9834,338.3413,337.8867,338.1769,27942.0
2018-08-30 11:15:00,349.65,349.73,349.4,349.43,10821.0,338.2156,338.293,337.9737,338.0028,10821.0
2018-08-30 11:20:00,349.4,349.74,349.33,349.5,19097.0,337.9737,338.3026,337.906,338.0705,19097.0
2018-08-30 11:25:00,349.5,349.51,349.14,349.25,17798.0,338.0705,338.0801,337.7222,337.8286,17798.0
2018-08-30 11:30:00,349.35,349.54,349.2,349.54,23585.0,337.9254,338.1092,337.7803,338.1092,23585.0
2018-08-30 11:35:00,349.55,349.6,349.42,349.48,29705.0,338.1188,338.1672,337.9931,338.0511,29705.0
2018-08-30 11:40:00,349.48,349.48,349.0,349.12,28163.0,338.0511,338.0511,337.5868,337.7029,28163.0
2018-08-30 11:45:00,349.19,349.63,349.16,349.42,20114.0,337.7706,338.1962,337.7416,337.9931,20114.0
2018-08-30 11:50:00,349.44,349.8,349.35,349.76,20413.0,338.0124,338.3607,337.9254,338.322,20413.0
2018-08-30 11:55:00,349.78,349.78,349.14,349.17,10037.0,338.3413,338.3413,337.7222,337.7513,10037.0
2018-08-30 12:00:00,349.17,349.36,349.0,349.23,18144.0,337.7513,337.9351,337.5868,337.8093,18144.0
2018-08-30 12:05:00,349.14,349.23,349.0,349.0,11049.0,337.7222,337.8093,337.5868,337.5868,11049.0
2018-08-30 12:10:00,349.0,349.23,349.0,349.14,14698.0,337.5868,337.8093,337.5868,337.7222,14698.0
2018-08-30 12:15:00,349.17,349.25,349.06,349.1,8727.0,337.7513,337.8286,337.6449,337.6836,8727.0
2018-08-30 12:20:00,349.13,349.2,349.02,349.18,13997.0,337.7126,337.7803,337.6062,337.7609,13997.0
2018-08-30 12:25:00,349.15,349.16,348.97,349.04,12796.0,337.7319,337.7416,337.5578,337.6255,12796.0
2018-08-30 12:30:00,349.11,349.15,348.98,349.08,8882.0,337.6932,337.7319,337.5675,337.6642,8882.0
2018-08-30 12:35:00,349.07,349.46,349.05,349.4,18197.0,337.6545,338.0318,337.6352,337.9737,18197.0
2018-08-30 12:40:00,349.37,349.39,348.9,348.9,7871.0,337.9447,337.9641,337.4901,337.4901,7871.0
2018-08-30 12:45:00,348.9,349.0,348.75,348.76,15027.0,337.4901,337.5868,337.345,337.3547,15027.0
2018-08-30 12:50:00,348.82,349.0,348.69,348.73,22623.0,337.4127,337.5868,337.287,337.3257,22623.0
2018-08-30 12:55:00,348.76,348.93,348.64,348.74,8698.0,337.3547,337.5191,337.2386,337.3353,8698.0
2018-08-30 13:00:00,348.84,348.86,348.68,348.68,12281.0,337.4321,337.4514,337.2773,337.2773,12281.0
2018-08-30 13:05:00,348.7,348.76,348.45,348.67,15221.0,337.2966,337.3547,337.0548,337.2676,15221.0
2018-08-30 13:10:00,348.66,348.73,348.4,348.41,22801.0,337.2579,337.3257,337.0064,337.0161,22801.0
2018-08-30 13:15:00,348.41,348.6,348.38,348.49,18954.0,337.0161,337.1999,336.9871,337.0935,18954.0
2018-08-30 13:20:00,348.49,348.6,348.36,348.43,12944.0,337.0935,337.1999,336.9678,337.0355,12944.0
2018-08-30 13:25:00,348.46,348.52,348.4,348.42,12475.0,337.0645,337.1225,337.0064,337.0258,12475.0
2018-08-30 13:30:00,348.41,348.67,348.36,348.6,22284.0,337.0161,337.2676,336.9678,337.1999,22284.0
2018-08-30 13:35:00,348.52,348.54,348.27,348.44,10980.0,337.1225,337.1419,336.8807,337.0451,10980.0
2018-08-30 13:40:00,348.44,348.48,348.35,348.41,4846.0,337.0451,337.0838,336.9581,337.0161,4846.0
2018-08-30 13:45:00,348.41,348.43,348.35,348.36,8912.0,337.0161,337.0355,336.9581,336.9678,8912.0
2018-08-30 13:50:00,348.38,348.4,348.01,348.01,12478.0,336.9871,337.0064,336.6292,336.6292,12478.0
2018-08-30 13:55:00,348.05,348.09,347.71,347.81,34455.0,336.6679,336.7066,336.339,336.4357,34455.0
2018-08-30 14:00:00,347.79,348.04,347.79,347.93,17035.0,336.4164,336.6582,336.4164,336.5518,17035.0
2018-08-30 14:05:00,347.95,347.97,347.6,347.95,31437.0,336.5712,336.5905,336.2326,336.5712,31437.0
2018-08-30 14:10:00,347.93,348.23,347.93,348.02,19364.0,336.5518,336.842,336.5518,336.6389,19364.0
2018-08-30 14:15:00,348.0,348.21,346.8,346.84,47213.0,336.6195,336.8227,335.4588,335.4975,47213.0
2018-08-30 14:20:00,346.85,347.19,345.75,346.16,81535.0,335.5071,335.836,334.4431,334.8397,81535.0
2018-08-30 14:25:00,346.23,346.7,346.06,346.32,39608.0,334.9074,335.362,334.743,334.9945,39608.0
2018-08-30 14:30:00,346.32,347.04,346.28,347.01,39793.0,334.9945,335.6909,334.9558,335.6619,39793.0
2018-08-30 14:35:00,347.01,347.64,346.89,347.56,34846.0,335.6619,336.2713,335.5458,336.1939,34846.0
2018-08-30 14:40:00,347.59,347.63,347.23,347.27,24449.0,336.2229,336.2616,335.8747,335.9134,24449.0
2018-08-30 14:45:00,347.35,347.85,347.17,347.47,25033.0,335.9908,336.4744,335.8167,336.1069,25033.0
2018-08-30 14:50:00,347.29,347.36,346.89,346.89,31976.0,335.9327,336.0005,335.5458,335.5458,31976.0
2018-08-30 14:55:00,346.87,346.9,346.21,346.43,38017.0,335.5265,335.5555,334.8881,335.1009,38017.0
2018-08-30 15:00:00,346.38,346.49,345.91,346.28,41241.0,335.0525,335.1589,334.5979,334.9558,41241.0
2018-08-30 15:05:00,346.2,346.47,345.92,346.17,18607.0,334.8784,335.1396,334.6075,334.8494,18607.0
2018-08-30 15:10:00,346.22,346.28,346.0,346.08,27938.0,334.8977,334.9558,334.6849,334.7623,27938.0
2018-08-30 15:15:00,346.02,346.28,345.84,346.19,16988.0,334.7043,334.9558,334.5302,334.8687,16988.0
2018-08-30 15:20:00,346.13,346.51,345.99,346.31,27403.0,334.8107,335.1783,334.6753,334.9848,27403.0
2018-08-30 15:25:00,346.29,346.49,346.21,346.38,12099.0,334.9654,335.1589,334.8881,335.0525,12099.0
2018-08-30 15:30:00,346.41,346.7,346.28,346.44,23540.0,335.0815,335.362,334.9558,335.1105,23540.0
2018-08-30 15:35:00,346.46,346.64,346.21,346.59,24952.0,335.1299,335.304,334.8881,335.2556,24952.0
2018-08-30 15:40:00,346.56,346.74,346.31,346.34,26156.0,335.2266,335.4007,334.9848,335.0138,26156.0
2018-08-30 15:45:00,346.35,346.78,345.93,346.03,44867.0,335.0235,335.4394,334.6172,334.714,44867.0
2018-08-30 15:50:00,346.09,346.5,346.09,346.48,36390.0,334.772,335.1686,334.772,335.1492,36390.0
2018-08-30 15:55:00,346.48,347.13,346.36,346.93,107898.0,335.1492,335.778,335.0332,335.5845,107898.0
2018-08-31 09:30:00,345.05,345.85,343.29,345.15,179583.0,333.766,334.5398,332.0636,333.8627,179583.0
2018-08-31 09:35:00,345.18,345.48,344.36,345.0,27865.0,333.8917,334.1819,333.0986,333.7176,27865.0
2018-08-31 09:40:00,345.05,345.34,344.11,344.32,23595.0,333.766,334.0465,332.8567,333.0599,23595.0
2018-08-31 09:45:00,344.35,345.39,344.2,344.75,32228.0,333.0889,334.0949,332.9438,333.4758,32228.0
2018-08-31 09:50:00,344.69,344.94,344.1,344.69,21035.0,333.4178,333.6596,332.8471,333.4178,21035.0
2018-08-31 09:55:00,344.68,345.0,344.1,344.52,27667.0,333.4081,333.7176,332.8471,333.2533,27667.0
2018-08-31 10:00:00,344.61,345.01,344.23,344.36,28097.0,333.3404,333.7273,332.9728,333.0986,28097.0
2018-08-31 10:05:00,344.24,344.79,344.04,344.47,25435.0,332.9825,333.5145,332.789,333.205,25435.0
2018-08-31 10:10:00,344.47,344.6,344.16,344.31,27544.0,333.205,333.3307,332.9051,333.0502,27544.0
2018-08-31 10:15:00,344.42,344.79,344.25,344.53,29053.0,333.1566,333.5145,332.9922,333.263,29053.0
2018-08-31 10:20:00,344.58,344.65,344.25,344.51,24790.0,333.3114,333.3791,332.9922,333.2437,24790.0
2018-08-31 10:25:00,344.53,344.56,343.89,344.15,26377.0,333.263,333.292,332.6439,332.8954,26377.0
2018-08-31 10:30:00,344.2,344.32,343.97,344.04,21591.0,332.9438,333.0599,332.7213,332.789,21591.0
2018-08-31 10:35:00,344.1,344.33,344.01,344.29,11570.0,332.8471,333.0695,332.76,333.0309,11570.0
2018-08-31 10:40:00,344.19,344.25,343.92,344.02,16356.0,332.9341,332.9922,332.673,332.7697,16356.0
2018-08-31 10:45:00,343.97,344.21,343.92,344.07,21541.0,332.7213,332.9535,332.673,332.818,21541.0
2018-08-31 10:50:00,344.01,344.17,343.92,344.17,7727.0,332.76,332.9148,332.673,332.9148,7727.0
2018-08-31 10:55:00,344.0,344.3,343.92,344.18,25033.0,332.7503,333.0405,332.673,332.9245,25033.0
2018-08-31 11:00:00,344.17,344.54,343.99,343.99,25120.0,332.9148,333.2727,332.7407,332.7407,25120.0
2018-08-31 11:05:00,344.03,344.03,343.01,343.02,38371.0,332.7794,332.7794,331.7927,331.8024,38371.0
2018-08-31 11:10:00,343.01,343.14,342.53,343.09,73135.0,331.7927,331.9185,331.3284,331.8701,73135.0
2018-08-31 11:15:00,343.09,343.29,342.9,342.94,28154.0,331.8701,332.0636,331.6863,331.725,28154.0
2018-08-31 11:20:00,342.93,342.93,342.52,342.53,29583.0,331.7153,331.7153,331.3187,331.3284,29583.0
2018-08-31 11:25:00,342.53,342.72,342.29,342.34,46192.0,331.3284,331.5122,331.0963,331.1446,46192.0
2018-08-31 11:30:00,342.35,342.85,342.24,342.38,31035.0,331.1543,331.6379,331.0479,331.1833,31035.0
2018-08-31 11:35:00,342.32,342.6,342.27,342.6,14940.0,331.1253,331.3961,331.0769,331.3961,14940.0
2018-08-31 11:40:00,342.57,342.86,342.44,342.65,29714.0,331.3671,331.6476,331.2414,331.4445,29714.0
2018-08-31 11:45:00,342.48,342.54,342.3,342.34,13814.0,331.28,331.3381,331.1059,331.1446,13814.0
2018-08-31 11:50:00,342.35,342.42,341.9,342.19,37518.0,331.1543,331.222,330.719,330.9995,37518.0
2018-08-31 11:55:00,342.22,342.27,341.76,341.85,14986.0,331.0285,331.0769,330.5836,330.6706,14986.0
2018-08-31 12:00:00,341.85,341.91,341.65,341.71,23116.0,330.6706,330.7287,330.4772,330.5352,23116.0
2018-08-31 12:05:00,341.7,342.14,341.58,342.08,23698.0,330.5256,330.9512,330.4095,330.8931,23698.0
2018-08-31 12:10:00,342.15,342.15,341.87,342.13,14243.0,330.9608,330.9608,330.69,330.9415,14243.0
2018-08-31 12:15:00,342.16,342.7,342.14,342.38,18380.0,330.9705,331.4929,330.9512,331.1833,18380.0
2018-08-31 12:20:00,342.37,342.58,342.04,342.05,16746.0,331.1736,331.3768,330.8544,330.8641,16746.0
2018-08-31 12:25:00,342.09,342.2,341.81,342.19,12160.0,330.9028,331.0092,330.632,330.9995,12160.0
2018-08-31 12:30:00,342.14,342.3,341.8,341.99,17148.0,330.9512,331.1059,330.6223,330.8061,17148.0
2018-08-31 12:35:00,342.04,342.42,342.04,342.23,15030.0,330.8544,331.222,330.8544,331.0382,15030.0
2018-08-31 12:40:00,342.28,342.6,342.27,342.47,12553.0,331.0866,331.3961,331.0769,331.2704,12553.0
2018-08-31 12:45:00,342.43,342.62,342.37,342.54,9405.0,331.2317,331.4155,331.1736,331.3381,9405.0
2018-08-31 12:50:00,342.55,342.58,342.25,342.3,18108.0,331.3478,331.3768,331.0576,331.1059,18108.0
2018-08-31 12:55:00,342.33,342.41,342.23,342.32,9398.0,331.135,331.2123,331.0382,331.1253,9398.0
2018-08-31 13:00:00,342.29,342.45,342.22,342.29,27992.0,331.0963,331.251,331.0285,331.0963,27992.0
2018-08-31 13:05:00,342.27,342.6,342.06,342.39,12262.0,331.0769,331.3961,330.8738,331.193,12262.0
2018-08-31 13:10:00,342.44,342.47,342.15,342.27,7285.0,331.2414,331.2704,330.9608,331.0769,7285.0
2018-08-31 13:15:00,342.27,342.39,342.07,342.17,9704.0,331.0769,331.193,330.8835,330.9802,9704.0
2018-08-31 13:20:00,342.14,342.32,342.07,342.27,9292.0,330.9512,331.1253,330.8835,331.0769,9292.0
2018-08-31 13:25:00,342.24,342.24,342.0,342.11,7135.0,331.0479,331.0479,330.8157,330.9221,7135.0
2018-08-31 13:30:00,342.07,342.32,341.92,342.32,10467.0,330.8835,331.1253,330.7384,331.1253,10467.0
2018-08-31 13:35:00,342.39,342.44,342.03,342.05,9937.0,331.193,331.2414,330.8448,330.8641,9937.0
2018-08-31 13:40:00,342.03,342.07,341.85,341.85,10961.0,330.8448,330.8835,330.6706,330.6706,10961.0
2018-08-31 13:45:00,341.97,342.14,341.95,342.08,8703.0,330.7867,330.9512,330.7674,330.8931,8703.0
2018-08-31 13:50:00,342.06,342.29,342.02,342.09,15655.0,330.8738,331.0963,330.8351,330.9028,15655.0
2018-08-31 13:55:00,342.02,342.18,341.96,342.1,9414.0,330.8351,330.9899,330.7771,330.9125,9414.0
2018-08-31 14:00:00,342.16,342.24,342.05,342.08,15846.0,330.9705,331.0479,330.8641,330.8931,15846.0
2018-08-31 14:05:00,342.13,342.69,342.12,342.57,26491.0,330.9415,331.4832,330.9318,331.3671,26491.0
2018-08-31 14:10:00,342.61,342.61,342.34,342.51,19282.0,331.4058,331.4058,331.1446,331.3091,19282.0
2018-08-31 14:15:00,342.46,342.68,342.41,342.68,11932.0,331.2607,331.4735,331.2123,331.4735,11932.0
2018-08-31 14:20:00,342.66,342.81,342.42,342.45,23048.0,331.4542,331.5993,331.222,331.251,23048.0
2018-08-31 14:25:00,342.49,342.62,342.44,342.5,10101.0,331.2897,331.4155,331.2414,331.2994,10101.0
2018-08-31 14:30:00,342.5,342.62,342.39,342.39,14480.0,331.2994,331.4155,331.193,331.193,14480.0
2018-08-31 14:35:00,342.38,342.38,341.85,341.85,24872.0,331.1833,331.1833,330.6706,330.6706,24872.0
2018-08-31 14:40:00,342.03,342.22,342.02,342.1,13729.0,330.8448,331.0285,330.8351,330.9125,13729.0
2018-08-31 14:45:00,342.09,342.2,341.99,342.2,16647.0,330.9028,331.0092,330.8061,331.0092,16647.0
2018-08-31 14:50:00,342.21,342.43,342.05,342.21,20495.0,331.0189,331.2317,330.8641,331.0189,20495.0
2018-08-31 14:55:00,342.15,342.19,341.99,342.0,19150.0,330.9608,330.9995,330.8061,330.8157,19150.0
2018-08-31 15:00:00,342.04,342.37,341.99,342.17,17714.0,330.8544,331.1736,330.8061,330.9802,17714.0
2018-08-31 15:05:00,342.22,342.37,342.1,342.2,28563.0,331.0285,331.1736,330.9125,331.0092,28563.0
2018-08-31 15:10:00,342.26,342.41,342.08,342.31,28490.0,331.0672,331.2123,330.8931,331.1156,28490.0
2018-08-31 15:15:00,342.31,342.52,342.31,342.39,27493.0,331.1156,331.3187,331.1156,331.193,27493.0
2018-08-31 15:20:00,342.4,342.49,342.15,342.38,38191.0,331.2027,331.2897,330.9608,331.1833,38191.0
2018-08-31 15:25:00,342.31,342.42,341.99,342.05,32447.0,331.1156,331.222,330.8061,330.8641,32447.0
2018-08-31 15:30:00,342.07,342.52,342.06,342.51,34135.0,330.8835,331.3187,330.8738,331.3091,34135.0
2018-08-31 15:35:00,342.53,342.93,342.48,342.85,34699.0,331.3284,331.7153,331.28,331.6379,34699.0
2018-08-31 15:40:00,342.84,343.07,342.71,342.98,34687.0,331.6283,331.8508,331.5025,331.7637,34687.0
2018-08-31 15:45:00,342.98,343.22,342.73,342.84,67676.0,331.7637,331.9958,331.5219,331.6283,67676.0
2018-08-31 15:50:00,342.92,343.2,342.87,342.91,50211.0,331.7057,331.9765,331.6573,331.696,50211.0
2018-08-31 15:55:00,342.93,342.99,342.51,342.69,152806.0,331.7153,331.7734,331.3091,331.4832,152806.0
2018-09-04 09:30:00,341.21,342.04,341.08,341.65,116008.0,330.0516,330.8544,329.9258,330.4772,116008.0
2018-09-04 09:35:00,341.71,342.27,340.54,340.84,54933.0,330.5352,331.0769,329.4035,329.6937,54933.0
2018-09-04 09:40:00,340.73,340.85,339.28,340.63,53352.0,329.5873,329.7034,328.1847,329.4905,53352.0
2018-09-04 09:45:00,340.75,341.4,340.73,341.15,27402.0,329.6066,330.2354,329.5873,329.9935,27402.0
2018-09-04 09:50:00,341.17,341.18,340.33,340.57,29506.0,330.0129,330.0226,329.2004,329.4325,29506.0
2018-09-04 09:55:00,340.64,341.15,340.54,340.69,18808.0,329.5002,329.9935,329.4035,329.5486,18808.0
2018-09-04 10:00:00,340.7,341.71,340.7,341.66,29509.0,329.5583,330.5352,329.5583,330.4869,29509.0
2018-09-04 10:05:00,341.65,341.8,340.99,341.7,33240.0,330.4772,330.6223,329.8388,330.5256,33240.0
2018-09-04 10:10:00,341.76,342.26,341.65,342.25,31342.0,330.5836,331.0672,330.4772,331.0576,31342.0
2018-09-04 10:15:00,342.24,342.82,342.22,342.74,53048.0,331.0479,331.6089,331.0285,331.5315,53048.0
2018-09-04 10:20:00,342.74,343.0,342.26,342.26,39104.0,331.5315,331.783,331.0672,331.0672,39104.0
2018-09-04 10:25:00,342.21,342.46,341.93,342.39,27690.0,331.0189,331.2607,330.748,331.193,27690.0
2018-09-04 10:30:00,342.4,342.65,342.17,342.4,19847.0,331.2027,331.4445,330.9802,331.2027,19847.0
2018-09-04 10:35:00,342.46,342.52,342.2,342.2,16912.0,331.2607,331.3187,331.0092,331.0092,16912.0
2018-09-04 10:40:00,342.18,342.24,341.58,341.97,17363.0,330.9899,331.0479,330.4095,330.7867,17363.0
2018-09-04 10:45:00,341.91,342.07,341.56,341.8,18636.0,330.7287,330.8835,330.3901,330.6223,18636.0
2018-09-04 10:50:00,341.82,342.51,341.82,342.5,22181.0,330.6416,331.3091,330.6416,331.2994,22181.0
2018-09-04 10:55:00,342.52,342.66,342.18,342.53,17397.0,331.3187,331.4542,330.9899,331.3284,17397.0
2018-09-04 11:00:00,342.65,343.57,342.54,343.41,45171.0,331.4445,332.3344,331.3381,332.1796,45171.0
2018-09-04 11:05:00,343.39,343.57,343.11,343.37,30054.0,332.1603,332.3344,331.8894,332.1409,30054.0
2018-09-04 11:10:00,343.43,343.52,342.97,343.06,13826.0,332.199,332.286,331.754,331.8411,13826.0
2018-09-04 11:15:00,343.1,343.67,343.04,343.6,21703.0,331.8798,332.4311,331.8217,332.3634,21703.0
2018-09-04 11:20:00,343.57,343.57,343.09,343.19,10990.0,332.3344,332.3344,331.8701,331.9668,10990.0
2018-09-04 11:25:00,343.18,343.65,343.12,343.24,23908.0,331.9572,332.4118,331.8991,332.0152,23908.0
2018-09-04 11:30:00,343.29,343.91,343.17,343.82,24969.0,332.0636,332.6633,331.9475,332.5762,24969.0
2018-09-04 11:35:00,343.87,344.46,343.84,344.27,22606.0,332.6246,333.1953,332.5956,333.0115,22606.0
2018-09-04 11:40:00,344.22,344.41,343.77,343.81,19164.0,332.9631,333.1469,332.5279,332.5666,19164.0
2018-09-04 11:45:00,343.81,343.99,343.75,343.81,21425.0,332.5666,332.7407,332.5085,332.5666,21425.0
2018-09-04 11:50:00,343.86,343.9,343.58,343.83,17745.0,332.6149,332.6536,332.3441,332.5859,17745.0
2018-09-04 11:55:00,343.79,343.96,343.56,343.6,14227.0,332.5472,332.7116,332.3247,332.3634,14227.0
2018-09-04 12:00:00,343.64,343.89,343.35,343.36,8225.0,332.4021,332.6439,332.1216,332.1313,8225.0
2018-09-04 12:05:00,343.28,343.39,342.88,342.97,19670.0,332.0539,332.1603,331.667,331.754,19670.0
2018-09-04 12:10:00,342.91,342.93,342.68,342.82,9254.0,331.696,331.7153,331.4735,331.6089,9254.0
2018-09-04 12:15:00,342.79,343.1,342.72,342.87,12636.0,331.5799,331.8798,331.5122,331.6573,12636.0
2018-09-04 12:20:00,342.93,342.94,342.54,342.68,23138.0,331.7153,331.725,331.3381,331.4735,23138.0
2018-09-04 12:25:00,342.74,343.47,342.74,343.38,14031.0,331.5315,332.2377,331.5315,332.1506,14031.0
2018-09-04 12:30:00,343.39,343.88,343.19,343.79,16461.0,332.1603,332.6343,331.9668,332.5472,16461.0
2018-09-04 12:35:00,343.78,343.88,343.69,343.82,11973.0,332.5375,332.6343,332.4505,332.5762,11973.0
2018-09-04 12:40:00,343.76,343.85,343.6,343.7,16965.0,332.5182,332.6052,332.3634,332.4601,16965.0
2018-09-04 12:45:00,343.69,343.93,343.62,343.87,17804.0,332.4505,332.6826,332.3828,332.6246,17804.0
2018-09-04 12:50:00,343.85,343.88,343.62,343.78,9409.0,332.6052,332.6343,332.3828,332.5375,9409.0
2018-09-04 12:55:00,343.74,343.86,343.54,343.61,16392.0,332.4988,332.6149,332.3054,332.3731,16392.0
2018-09-04 13:00:00,343.57,343.97,343.51,343.82,12197.0,332.3344,332.7213,332.2764,332.5762,12197.0
2018-09-04 13:05:00,343.86,343.98,343.53,343.81,10840.0,332.6149,332.731,332.2957,332.5666,10840.0
2018-09-04 13:10:00,343.89,343.99,343.78,343.91,9437.0,332.6439,332.7407,332.5375,332.6633,9437.0
2018-09-04 13:15:00,343.94,343.98,343.49,343.58,13273.0,332.6923,332.731,332.257,332.3441,13273.0
2018-09-04 13:20:00,343.67,343.79,343.57,343.74,4293.0,332.4311,332.5472,332.3344,332.4988,4293.0
2018-09-04 13:25:00,343.74,343.99,343.6,343.88,9872.0,332.4988,332.7407,332.3634,332.6343,9872.0
2018-09-04 13:30:00,343.92,344.0,343.6,343.6,7580.0,332.673,332.7503,332.3634,332.3634,7580.0
2018-09-04 13:35:00,343.62,343.92,343.6,343.64,8907.0,332.3828,332.673,332.3634,332.4021,8907.0
2018-09-04 13:40:00,343.6,344.25,343.55,343.8,15431.0,332.3634,332.9922,332.3151,332.5569,15431.0
2018-09-04 13:45:00,343.83,344.4,343.74,344.29,7434.0,332.5859,333.1373,332.4988,333.0309,7434.0
2018-09-04 13:50:00,344.27,344.72,344.26,344.6,13009.0,333.0115,333.4468,333.0018,333.3307,13009.0
2018-09-04 13:55:00,344.69,344.87,344.5,344.65,21920.0,333.4178,333.5919,333.234,333.3791,21920.0
2018-09-04 14:00:00,344.6,344.77,344.49,344.74,7377.0,333.3307,333.4952,333.2243,333.4661,7377.0
2018-09-04 14:05:00,344.75,345.13,344.75,345.13,18286.0,333.4758,333.8434,333.4758,333.8434,18286.0
2018-09-04 14:10:00,345.1,345.46,345.07,345.25,19515.0,333.8144,334.1626,333.7853,333.9595,19515.0
2018-09-04 14:15:00,345.21,345.82,345.16,345.66,21106.0,333.9208,334.5108,333.8724,334.3561,21106.0
2018-09-04 14:20:00,345.69,346.25,345.63,346.17,27045.0,334.3851,334.9268,334.327,334.8494,27045.0
2018-09-04 14:25:00,346.13,346.21,345.76,345.85,19356.0,334.8107,334.8881,334.4528,334.5398,19356.0
2018-09-04 14:30:00,345.75,345.93,345.55,345.93,18301.0,334.4431,334.6172,334.2496,334.6172,18301.0
2018-09-04 14:35:00,346.0,346.03,345.78,345.9,11386.0,334.6849,334.714,334.4721,334.5882,11386.0
2018-09-04 14:40:00,345.91,346.03,345.75,345.77,13054.0,334.5979,334.714,334.4431,334.4625,13054.0
2018-09-04 14:45:00,345.8,345.93,345.38,345.91,20711.0,334.4915,334.6172,334.0852,334.5979,20711.0
2018-09-04 14:50:00,345.86,346.11,345.83,345.96,16490.0,334.5495,334.7913,334.5205,334.6462,16490.0
2018-09-04 14:55:00,345.93,346.28,345.82,346.06,23751.0,334.6172,334.9558,334.5108,334.743,23751.0
2018-09-04 15:00:00,346.16,346.19,345.46,345.67,18982.0,334.8397,334.8687,334.1626,334.3657,18982.0
2018-09-04 15:05:00,345.62,345.74,345.51,345.64,18884.0,334.3174,334.4334,334.211,334.3367,18884.0
2018-09-04 15:10:00,345.66,345.75,345.45,345.75,23206.0,334.3561,334.4431,334.1529,334.4431,23206.0
2018-09-04 15:15:00,345.77,345.77,345.41,345.52,14409.0,334.4625,334.4625,334.1142,334.2206,14409.0
2018-09-04 15:20:00,345.52,346.01,345.38,345.79,25126.0,334.2206,334.6946,334.0852,334.4818,25126.0
2018-09-04 15:25:00,345.78,345.95,345.61,345.88,27542.0,334.4721,334.6366,334.3077,334.5689,27542.0
2018-09-04 15:30:00,345.81,346.14,345.71,346.12,26375.0,334.5011,334.8204,334.4044,334.801,26375.0
2018-09-04 15:35:00,346.11,346.11,345.61,345.9,31380.0,334.7913,334.7913,334.3077,334.5882,31380.0
2018-09-04 15:40:00,345.87,346.03,345.83,345.94,21401.0,334.5592,334.714,334.5205,334.6269,21401.0
2018-09-04 15:45:00,345.91,346.23,345.8,346.0,24722.0,334.5979,334.9074,334.4915,334.6849,24722.0
2018-09-04 15:50:00,346.01,346.05,345.43,345.54,41531.0,334.6946,334.7333,334.1336,334.24,41531.0
2018-09-04 15:55:00,345.58,346.32,345.43,346.13,100069.0,334.2787,334.9945,334.1336,334.8107,100069.0
2018-09-05 09:30:00,345.77,345.83,343.45,343.75,87141.0,334.4625,334.5205,332.2183,332.5085,87141.0
2018-09-05 09:35:00,343.76,345.19,343.37,345.19,47842.0,332.5182,333.9014,332.1409,333.9014,47842.0
2018-09-05 09:40:00,345.09,345.31,344.49,344.66,31511.0,333.8047,334.0175,333.2243,333.3888,31511.0
2018-09-05 09:45:00,344.55,346.02,344.55,346.0,46144.0,333.2824,334.7043,333.2824,334.6849,46144.0
2018-09-05 09:50:00,346.02,346.44,345.19,345.83,39612.0,334.7043,335.1105,333.9014,334.5205,39612.0
2018-09-05 09:55:00,345.81,345.82,344.62,344.93,18605.0,334.5011,334.5108,333.3501,333.6499,18605.0
2018-09-05 10:00:00,344.96,345.14,344.51,344.74,26314.0,333.6789,333.8531,333.2437,333.4661,26314.0
2018-09-05 10:05:00,344.81,344.91,344.38,344.8,17827.0,333.5338,333.6306,333.1179,333.5242,17827.0
2018-09-05 10:10:00,344.7,344.75,343.85,343.96,15274.0,333.4274,333.4758,332.6052,332.7116,15274.0
2018-09-05 10:15:00,344.01,344.35,343.9,344.13,18141.0,332.76,333.0889,332.6536,332.8761,18141.0
2018-09-05 10:20:00,344.22,344.23,343.46,343.46,27647.0,332.9631,332.9728,332.228,332.228,27647.0
2018-09-05 10:25:00,343.53,343.79,343.34,343.64,34717.0,332.2957,332.5472,332.1119,332.4021,34717.0
2018-09-05 10:30:00,343.8,343.95,343.26,343.45,20810.0,332.5569,332.702,332.0345,332.2183,20810.0
2018-09-05 10:35:00,343.48,343.64,343.19,343.5,13769.0,332.2473,332.4021,331.9668,332.2667,13769.0
2018-09-05 10:40:00,343.41,344.11,343.16,344.1,13094.0,332.1796,332.8567,331.9378,332.8471,13094.0
2018-09-05 10:45:00,344.0,344.73,343.97,344.09,18863.0,332.7503,333.4565,332.7213,332.8374,18863.0
2018-09-05 10:50:00,344.07,344.46,344.02,344.37,13552.0,332.818,333.1953,332.7697,333.1082,13552.0
2018-09-05 10:55:00,344.31,345.08,344.31,344.67,16119.0,333.0502,333.795,333.0502,333.3984,16119.0
2018-09-05 11:00:00,344.84,344.96,344.55,344.59,12325.0,333.5629,333.6789,333.2824,333.321,12325.0
2018-09-05 11:05:00,344.6,344.73,344.11,344.22,16992.0,333.3307,333.4565,332.8567,332.9631,16992.0
2018-09-05 11:10:00,344.17,344.9,344.0,344.45,24458.0,332.9148,333.6209,332.7503,333.1856,24458.0
2018-09-05 11:15:00,344.41,344.73,344.18,344.65,11802.0,333.1469,333.4565,332.9245,333.3791,11802.0
2018-09-05 11:20:00,344.71,345.29,344.66,344.95,18234.0,333.4371,333.9982,333.3888,333.6693,18234.0
2018-09-05 11:25:00,345.09,345.15,344.36,344.46,10540.0,333.8047,333.8627,333.0986,333.1953,10540.0
2018-09-05 11:30:00,344.49,344.58,344.0,344.28,11946.0,333.2243,333.3114,332.7503,333.0212,11946.0
2018-09-05 11:35:00,344.13,344.56,344.01,344.35,11681.0,332.8761,333.292,332.76,333.0889,11681.0
2018-09-05 11:40:00,344.47,344.5,344.0,344.17,16259.0,333.205,333.234,332.7503,332.9148,16259.0
2018-09-05 11:45:00,344.13,344.47,344.08,344.32,8174.0,332.8761,333.205,332.8277,333.0599,8174.0
2018-09-05 11:50:00,344.39,345.0,344.39,344.64,17198.0,333.1276,333.7176,333.1276,333.3694,17198.0
2018-09-05 11:55:00,344.64,345.15,344.49,344.93,21311.0,333.3694,333.8627,333.2243,333.6499,21311.0
2018-09-05 12:00:00,345.0,345.61,345.0,345.37,12290.0,333.7176,334.3077,333.7176,334.0755,12290.0
2018-09-05 12:05:00,345.45,345.45,344.92,345.05,10967.0,334.1529,334.1529,333.6403,333.766,10967.0
2018-09-05 12:10:00,345.01,345.01,344.78,344.94,10517.0,333.7273,333.7273,333.5048,333.6596,10517.0
2018-09-05 12:15:00,344.96,345.47,344.85,345.47,13320.0,333.6789,334.1723,333.5725,334.1723,13320.0
2018-09-05 12:20:00,345.47,345.54,345.07,345.22,9929.0,334.1723,334.24,333.7853,333.9304,9929.0
2018-09-05 12:25:00,345.19,345.22,344.91,344.92,10261.0,333.9014,333.9304,333.6306,333.6403,10261.0
2018-09-05 12:30:00,344.91,345.39,344.87,345.39,12796.0,333.6306,334.0949,333.5919,334.0949,12796.0
2018-09-05 12:35:00,345.44,345.7,345.38,345.58,12586.0,334.1432,334.3947,334.0852,334.2787,12586.0
2018-09-05 12:40:00,345.56,345.56,345.23,345.38,8498.0,334.2593,334.2593,333.9401,334.0852,8498.0
2018-09-05 12:45:00,345.46,345.53,345.3,345.34,7461.0,334.1626,334.2303,334.0078,334.0465,7461.0
2018-09-05 12:50:00,345.35,345.35,344.97,345.05,6719.0,334.0562,334.0562,333.6886,333.766,6719.0
2018-09-05 12:55:00,345.04,345.1,344.42,344.42,15260.0,333.7563,333.8144,333.1566,333.1566,15260.0
2018-09-05 13:00:00,344.43,344.6,344.32,344.44,7551.0,333.1663,333.3307,333.0599,333.1759,7551.0
2018-09-05 13:05:00,344.39,344.58,344.33,344.47,6459.0,333.1276,333.3114,333.0695,333.205,6459.0
2018-09-05 13:10:00,344.48,344.56,344.35,344.47,12011.0,333.2146,333.292,333.0889,333.205,12011.0
2018-09-05 13:15:00,344.44,344.86,344.38,344.73,7799.0,333.1759,333.5822,333.1179,333.4565,7799.0
2018-09-05 13:20:00,344.71,344.96,344.63,344.95,10148.0,333.4371,333.6789,333.3597,333.6693,10148.0
2018-09-05 13:25:00,344.9,345.29,344.76,345.29,7253.0,333.6209,333.9982,333.4855,333.9982,7253.0
2018-09-05 13:30:00,345.31,345.46,345.07,345.24,9199.0,334.0175,334.1626,333.7853,333.9498,9199.0
2018-09-05 13:35:00,345.23,345.26,344.97,345.07,11127.0,333.9401,333.9691,333.6886,333.7853,11127.0
2018-09-05 13:40:00,345.0,345.11,344.88,344.89,10414.0,333.7176,333.824,333.6016,333.6112,10414.0
2018-09-05 13:45:00,344.88,344.95,344.67,344.67,10600.0,333.6016,333.6693,333.3984,333.3984,10600.0
2018-09-05 13:50:00,344.69,344.88,344.58,344.68,9220.0,333.4178,333.6016,333.3114,333.4081,9220.0
2018-09-05 13:55:00,344.8,344.84,344.63,344.84,6150.0,333.5242,333.5629,333.3597,333.5629,6150.0
2018-09-05 14:00:00,344.9,345.03,344.57,344.57,7779.0,333.6209,333.7467,333.3017,333.3017,7779.0
2018-09-05 14:05:00,344.63,344.69,344.44,344.52,13829.0,333.3597,333.4178,333.1759,333.2533,13829.0
2018-09-05 14:10:00,344.6,344.61,344.4,344.49,11111.0,333.3307,333.3404,333.1373,333.2243,11111.0
2018-09-05 14:15:00,344.44,344.9,344.43,344.86,6525.0,333.1759,333.6209,333.1663,333.5822,6525.0
2018-09-05 14:20:00,344.86,344.95,344.57,344.95,7156.0,333.5822,333.6693,333.3017,333.6693,7156.0
2018-09-05 14:25:00,344.99,344.99,344.63,344.85,11048.0,333.708,333.708,333.3597,333.5725,11048.0
2018-09-05 14:30:00,344.75,344.89,344.56,344.59,11386.0,333.4758,333.6112,333.292,333.321,11386.0
2018-09-05 14:35:00,344.55,344.96,344.5,344.84,6767.0,333.2824,333.6789,333.234,333.5629,6767.0
2018-09-05 14:40:00,344.81,345.14,344.61,345.04,16232.0,333.5338,333.8531,333.3404,333.7563,16232.0
2018-09-05 14:45:00,345.05,345.08,344.7,344.77,12975.0,333.766,333.795,333.4274,333.4952,12975.0
2018-09-05 14:50:00,344.73,344.79,344.28,344.4,24769.0,333.4565,333.5145,333.0212,333.1373,24769.0
2018-09-05 14:55:00,344.44,344.75,344.35,344.74,21952.0,333.1759,333.4758,333.0889,333.4661,21952.0
2018-09-05 15:00:00,344.69,344.88,344.64,344.87,10798.0,333.4178,333.6016,333.3694,333.5919,10798.0
2018-09-05 15:05:00,344.82,344.83,344.65,344.76,11191.0,333.5435,333.5532,333.3791,333.4855,11191.0
2018-09-05 15:10:00,344.74,344.84,344.49,344.75,14684.0,333.4661,333.5629,333.2243,333.4758,14684.0
2018-09-05 15:15:00,344.75,345.0,344.71,344.88,14716.0,333.4758,333.7176,333.4371,333.6016,14716.0
2018-09-05 15:20:00,344.79,344.82,344.42,344.54,15680.0,333.5145,333.5435,333.1566,333.2727,15680.0
2018-09-05 15:25:00,344.51,344.76,344.41,344.74,22640.0,333.2437,333.4855,333.1469,333.4661,22640.0
2018-09-05 15:30:00,344.69,344.88,344.61,344.67,19245.0,333.4178,333.6016,333.3404,333.3984,19245.0
2018-09-05 15:35:00,344.67,344.93,344.64,344.79,17476.0,333.3984,333.6499,333.3694,333.5145,17476.0
2018-09-05 15:40:00,344.83,345.11,344.82,344.94,34718.0,333.5532,333.824,333.5435,333.6596,34718.0
2018-09-05 15:45:00,344.96,345.58,344.77,345.49,71919.0,333.6789,334.2787,333.4952,334.1916,71919.0
2018-09-05 15:50:00,345.5,346.2,345.39,346.03,102817.0,334.2013,334.8784,334.0949,334.714,102817.0
2018-09-05 15:55:00,346.0,347.25,345.97,346.68,190461.0,334.6849,335.8941,334.6559,335.3427,190461.0
2018-09-06 09:30:00,347.55,349.29,346.58,349.18,97080.0,336.1842,337.8673,335.246,337.7609,97080.0
2018-09-06 09:35:00,348.98,349.28,347.8,348.39,43104.0,337.5675,337.8577,336.4261,336.9968,43104.0
2018-09-06 09:40:00,348.36,348.91,348.12,348.91,51065.0,336.9678,337.4998,336.7356,337.4998,51065.0
2018-09-06 09:45:00,348.99,350.19,348.74,349.33,106807.0,337.5772,338.7379,337.3353,337.906,106807.0
2018-09-06 09:50:00,349.48,350.06,349.34,349.99,40621.0,338.0511,338.6122,337.9157,338.5445,40621.0
2018-09-06 09:55:00,349.89,350.5,349.62,350.46,50911.0,338.4477,339.0378,338.1865,338.9991,50911.0
2018-09-06 10:00:00,350.43,350.89,350.33,350.68,35003.0,338.9701,339.415,338.8733,339.2119,35003.0
2018-09-06 10:05:00,350.65,350.65,349.7,350.05,54769.0,339.1829,339.1829,338.2639,338.6025,54769.0
2018-09-06 10:10:00,350.05,350.19,349.29,349.76,41516.0,338.6025,338.7379,337.8673,338.322,41516.0
2018-09-06 10:15:00,349.75,350.39,349.58,350.29,49178.0,338.3123,338.9314,338.1479,338.8346,49178.0
2018-09-06 10:20:00,350.27,351.0,350.02,350.8,53327.0,338.8153,339.5214,338.5735,339.328,53327.0
2018-09-06 10:25:00,350.8,351.32,350.32,351.22,64974.0,339.328,339.831,338.8637,339.7342,64974.0
2018-09-06 10:30:00,351.36,353.0,351.12,352.3,108411.0,339.8696,341.456,339.6375,340.7789,108411.0
2018-09-06 10:35:00,352.2,352.88,351.71,352.77,55890.0,340.6822,341.3399,340.2082,341.2335,55890.0
2018-09-06 10:40:00,352.75,353.35,352.42,352.91,55137.0,341.2142,341.7946,340.895,341.369,55137.0
2018-09-06 10:45:00,352.91,352.95,350.41,350.55,46107.0,341.369,341.4077,338.9507,339.0861,46107.0
2018-09-06 10:50:00,350.64,350.94,350.26,350.7,42938.0,339.1732,339.4634,338.8056,339.2312,42938.0
2018-09-06 10:55:00,350.67,351.19,350.4,351.0,24560.0,339.2022,339.7052,338.941,339.5214,24560.0
2018-09-06 11:00:00,350.86,351.1,349.59,349.66,41247.0,339.386,339.6182,338.1575,338.2252,41247.0
2018-09-06 11:05:00,349.61,350.01,349.35,349.61,48838.0,338.1769,338.5638,337.9254,338.1769,48838.0
2018-09-06 11:10:00,349.56,350.52,349.39,350.33,27498.0,338.1285,339.0571,337.9641,338.8733,27498.0
2018-09-06 11:15:00,350.36,350.63,350.14,350.33,16191.0,338.9024,339.1635,338.6895,338.8733,16191.0
2018-09-06 11:20:00,350.37,351.02,349.92,351.0,20368.0,338.912,339.5408,338.4767,339.5214,20368.0
2018-09-06 11:25:00,351.01,351.25,350.77,351.1,19952.0,339.5311,339.7632,339.2989,339.6182,19952.0
2018-09-06 11:30:00,351.01,351.5,350.94,351.35,28240.0,339.5311,340.0051,339.4634,339.86,28240.0
2018-09-06 11:35:00,351.41,351.47,351.0,351.26,13864.0,339.918,339.9761,339.5214,339.7729,13864.0
2018-09-06 11:40:00,351.25,351.41,351.0,351.12,17400.0,339.7632,339.918,339.5214,339.6375,17400.0
2018-09-06 11:45:00,351.12,351.68,351.0,351.58,20561.0,339.6375,340.1792,339.5214,340.0825,20561.0
2018-09-06 11:50:00,351.5,352.04,351.47,351.85,20008.0,340.0051,340.5274,339.9761,340.3436,20008.0
2018-09-06 11:55:00,351.76,352.11,351.51,351.99,19139.0,340.2566,340.5951,340.0147,340.479,19139.0
2018-09-06 12:00:00,351.94,352.19,351.79,352.0,19718.0,340.4307,340.6725,340.2856,340.4887,19718.0
2018-09-06 12:05:00,351.97,352.01,351.61,351.88,11448.0,340.4597,340.4984,340.1115,340.3726,11448.0
2018-09-06 12:10:00,351.73,351.95,351.6,351.88,20619.0,340.2275,340.4404,340.1018,340.3726,20619.0
2018-09-06 12:15:00,351.88,352.11,351.62,351.62,21960.0,340.3726,340.5951,340.1211,340.1211,21960.0
2018-09-06 12:20:00,351.67,352.23,351.41,351.91,27551.0,340.1695,340.7112,339.918,340.4017,27551.0
2018-09-06 12:25:00,351.96,352.25,351.89,352.23,17464.0,340.45,340.7305,340.3823,340.7112,17464.0
2018-09-06 12:30:00,352.21,352.42,351.71,351.84,17027.0,340.6919,340.895,340.2082,340.334,17027.0
2018-09-06 12:35:00,351.85,352.11,351.76,351.98,28071.0,340.3436,340.5951,340.2566,340.4694,28071.0
2018-09-06 12:40:00,351.95,352.45,351.71,352.34,31058.0,340.4404,340.924,340.2082,340.8176,31058.0
2018-09-06 12:45:00,352.33,352.55,351.86,351.91,31296.0,340.8079,341.0207,340.3533,340.4017,31296.0
2018-09-06 12:50:00,351.92,351.92,351.12,351.22,19789.0,340.4113,340.4113,339.6375,339.7342,19789.0
2018-09-06 12:55:00,351.27,351.55,351.24,351.24,17085.0,339.7826,340.0534,339.7536,339.7536,17085.0
2018-09-06 13:00:00,351.24,351.31,350.72,350.93,18226.0,339.7536,339.8213,339.2506,339.4537,18226.0
2018-09-06 13:05:00,350.97,351.56,350.97,351.29,12234.0,339.4924,340.0631,339.4924,339.8019,12234.0
2018-09-06 13:10:00,351.27,351.51,351.09,351.4,14523.0,339.7826,340.0147,339.6085,339.9083,14523.0
2018-09-06 13:15:00,351.41,351.93,351.38,351.87,15663.0,339.918,340.421,339.889,340.363,15663.0
2018-09-06 13:20:00,351.89,351.9,351.57,351.82,10959.0,340.3823,340.392,340.0728,340.3146,10959.0
2018-09-06 13:25:00,351.79,352.0,351.57,351.66,12491.0,340.2856,340.4887,340.0728,340.1598,12491.0
2018-09-06 13:30:00,351.66,352.08,351.48,351.79,13162.0,340.1598,340.5661,339.9857,340.2856,13162.0
2018-09-06 13:35:00,351.92,352.35,351.92,352.23,8541.0,340.4113,340.8273,340.4113,340.7112,8541.0
2018-09-06 13:40:00,352.31,352.69,352.16,352.35,22744.0,340.7886,341.1562,340.6435,340.8273,22744.0
2018-09-06 13:45:00,352.36,352.62,352.26,352.49,11212.0,340.8369,341.0884,340.7402,340.9627,11212.0
2018-09-06 13:50:00,352.63,352.63,352.21,352.37,17681.0,341.0981,341.0981,340.6919,340.8466,17681.0
2018-09-06 13:55:00,352.33,352.47,351.99,352.27,9954.0,340.8079,340.9433,340.479,340.7499,9954.0
2018-09-06 14:00:00,352.2,352.6,352.04,352.13,18742.0,340.6822,341.0691,340.5274,340.6145,18742.0
2018-09-06 14:05:00,352.24,352.38,351.93,352.33,6776.0,340.7209,340.8563,340.421,340.8079,6776.0
2018-09-06 14:10:00,352.36,352.6,352.14,352.46,8620.0,340.8369,341.0691,340.6241,340.9337,8620.0
2018-09-06 14:15:00,352.43,352.87,352.34,352.8,19123.0,340.9047,341.3303,340.8176,341.2626,19123.0
2018-09-06 14:20:00,352.8,352.89,352.23,352.38,18636.0,341.2626,341.3496,340.7112,340.8563,18636.0
2018-09-06 14:25:00,352.31,352.44,352.06,352.24,25688.0,340.7886,340.9143,340.5468,340.7209,25688.0
2018-09-06 14:30:00,352.26,352.95,352.26,352.95,20208.0,340.7402,341.4077,340.7402,341.4077,20208.0
2018-09-06 14:35:00,352.95,353.0,352.69,352.75,34032.0,341.4077,341.456,341.1562,341.2142,34032.0
2018-09-06 14:40:00,352.75,353.02,352.75,353.0,19048.0,341.2142,341.4754,341.2142,341.456,19048.0
2018-09-06 14:45:00,353.0,353.11,352.76,352.81,30914.0,341.456,341.5624,341.2239,341.2722,30914.0
2018-09-06 14:50:00,352.76,352.91,352.67,352.85,26501.0,341.2239,341.369,341.1368,341.3109,26501.0
2018-09-06 14:55:00,352.84,352.85,352.36,352.38,22020.0,341.3012,341.3109,340.8369,340.8563,22020.0
2018-09-06 15:00:00,352.38,352.64,352.27,352.4,30853.0,340.8563,341.1078,340.7499,340.8756,30853.0
2018-09-06 15:05:00,352.48,352.61,352.32,352.32,27192.0,340.953,341.0788,340.7983,340.7983,27192.0
2018-09-06 15:10:00,352.32,352.47,352.27,352.37,16715.0,340.7983,340.9433,340.7499,340.8466,16715.0
2018-09-06 15:15:00,352.37,352.46,352.04,352.11,22475.0,340.8466,340.9337,340.5274,340.5951,22475.0
2018-09-06 15:20:00,352.05,352.46,352.05,352.38,11969.0,340.5371,340.9337,340.5371,340.8563,11969.0
2018-09-06 15:25:00,352.4,352.5,352.05,352.23,29143.0,340.8756,340.9724,340.5371,340.7112,29143.0
2018-09-06 15:30:00,352.26,352.29,351.59,351.79,30333.0,340.7402,340.7692,340.0921,340.2856,30333.0
2018-09-06 15:35:00,351.79,351.89,351.46,351.5,37738.0,340.2856,340.3823,339.9664,340.0051,37738.0
2018-09-06 15:40:00,351.5,351.67,351.37,351.51,30775.0,340.0051,340.1695,339.8793,340.0147,30775.0
2018-09-06 15:45:00,351.5,351.68,351.22,351.5,32635.0,340.0051,340.1792,339.7342,340.0051,32635.0
2018-09-06 15:50:00,351.49,351.69,351.38,351.55,52129.0,339.9954,340.1889,339.889,340.0534,52129.0
2018-09-06 15:55:00,351.55,351.82,351.09,351.29,114137.0,340.0534,340.3146,339.6085,339.8019,114137.0
2018-09-07 09:30:00,348.82,348.98,347.5,348.24,106224.0,337.4127,337.5675,336.1359,336.8517,106224.0
2018-09-07 09:35:00,348.15,348.2,347.0,347.64,49868.0,336.7646,336.813,335.6522,336.2713,49868.0
2018-09-07 09:40:00,347.75,347.75,347.11,347.64,52918.0,336.3777,336.3777,335.7586,336.2713,52918.0
2018-09-07 09:45:00,347.63,348.87,347.47,348.53,44274.0,336.2616,337.4611,336.1069,337.1322,44274.0
2018-09-07 09:50:00,348.59,349.25,348.44,348.62,70479.0,337.1902,337.8286,337.0451,337.2193,70479.0
2018-09-07 09:55:00,348.57,348.63,347.25,347.42,33755.0,337.1709,337.2289,335.8941,336.0585,33755.0
2018-09-07 10:00:00,347.35,347.68,347.03,347.4,29804.0,335.9908,336.31,335.6812,336.0391,29804.0
2018-09-07 10:05:00,347.26,347.5,347.06,347.1,22183.0,335.9037,336.1359,335.7103,335.749,22183.0
2018-09-07 10:10:00,347.04,347.79,346.95,347.63,66910.0,335.6909,336.4164,335.6039,336.2616,66910.0
2018-09-07 10:15:00,347.54,347.57,346.86,347.2,37879.0,336.1746,336.2036,335.5168,335.8457,37879.0
2018-09-07 10:20:00,347.15,347.4,347.0,347.35,27773.0,335.7973,336.0391,335.6522,335.9908,27773.0
2018-09-07 10:25:00,347.3,347.35,346.95,346.96,44407.0,335.9424,335.9908,335.6039,335.6135,44407.0
2018-09-07 10:30:00,347.0,347.53,346.87,347.52,30241.0,335.6522,336.1649,335.5265,336.1552,30241.0
2018-09-07 10:35:00,347.52,347.53,346.99,347.5,44688.0,336.1552,336.1649,335.6426,336.1359,44688.0
2018-09-07 10:40:00,347.55,347.65,346.94,347.07,31633.0,336.1842,336.281,335.5942,335.7199,31633.0
2018-09-07 10:45:00,347.12,347.81,347.04,347.81,22269.0,335.7683,336.4357,335.6909,336.4357,22269.0
2018-09-07 10:50:00,347.81,348.09,347.75,347.87,25444.0,336.4357,336.7066,336.3777,336.4938,25444.0
2018-09-07 10:55:00,347.87,348.11,347.82,347.93,15767.0,336.4938,336.7259,336.4454,336.5518,15767.0
2018-09-07 11:00:00,347.9,347.92,347.44,347.44,21487.0,336.5228,336.5421,336.0778,336.0778,21487.0
2018-09-07 11:05:00,347.4,347.7,347.4,347.47,10144.0,336.0391,336.3293,336.0391,336.1069,10144.0
2018-09-07 11:10:00,347.42,347.42,347.23,347.36,11922.0,336.0585,336.0585,335.8747,336.0005,11922.0
2018-09-07 11:15:00,347.44,347.76,347.41,347.76,12101.0,336.0778,336.3874,336.0488,336.3874,12101.0
2018-09-07 11:20:00,347.76,347.76,347.46,347.46,17606.0,336.3874,336.3874,336.0972,336.0972,17606.0
2018-09-07 11:25:00,347.41,347.8,347.38,347.79,16388.0,336.0488,336.4261,336.0198,336.4164,16388.0
2018-09-07 11:30:00,347.8,348.49,347.69,348.39,50746.0,336.4261,337.0935,336.3197,336.9968,50746.0
2018-09-07 11:35:00,348.39,348.76,348.35,348.7,35687.0,336.9968,337.3547,336.9581,337.2966,35687.0
2018-09-07 11:40:00,348.72,348.97,348.6,348.82,30023.0,337.316,337.5578,337.1999,337.4127,30023.0
2018-09-07 11:45:00,348.81,348.92,348.54,348.67,17762.0,337.403,337.5094,337.1419,337.2676,17762.0
2018-09-07 11:50:00,348.68,348.98,348.65,348.86,29971.0,337.2773,337.5675,337.2483,337.4514,29971.0
2018-09-07 11:55:00,348.86,348.89,348.13,348.13,28618.0,337.4514,337.4804,336.7453,336.7453,28618.0
2018-09-07 12:00:00,348.15,348.17,347.87,347.97,20201.0,336.7646,336.784,336.4938,336.5905,20201.0
2018-09-07 12:05:00,347.97,348.19,346.94,347.07,46200.0,336.5905,336.8033,335.5942,335.7199,46200.0
2018-09-07 12:10:00,347.05,347.22,346.58,347.11,85287.0,335.7006,335.865,335.246,335.7586,85287.0
2018-09-07 12:15:00,347.11,347.11,345.63,345.86,61811.0,335.7586,335.7586,334.327,334.5495,61811.0
2018-09-07 12:20:00,345.86,346.18,345.5,346.0,49849.0,334.5495,334.859,334.2013,334.6849,49849.0
2018-09-07 12:25:00,346.03,346.03,345.43,345.7,30004.0,334.714,334.714,334.1336,334.3947,30004.0
2018-09-07 12:30:00,345.68,346.28,345.57,345.62,27642.0,334.3754,334.9558,334.269,334.3174,27642.0
2018-09-07 12:35:00,345.76,345.82,345.57,345.82,26044.0,334.4528,334.5108,334.269,334.5108,26044.0
2018-09-07 12:40:00,345.76,345.91,345.13,345.16,25450.0,334.4528,334.5979,333.8434,333.8724,25450.0
2018-09-07 12:45:00,345.12,346.09,345.12,346.0,39894.0,333.8337,334.772,333.8337,334.6849,39894.0
2018-09-07 12:50:00,346.05,346.19,345.37,345.38,52395.0,334.7333,334.8687,334.0755,334.0852,52395.0
2018-09-07 12:55:00,345.33,345.65,345.1,345.59,28826.0,334.0368,334.3464,333.8144,334.2883,28826.0
2018-09-07 13:00:00,345.75,345.78,345.43,345.43,32465.0,334.4431,334.4721,334.1336,334.1336,32465.0
2018-09-07 13:05:00,345.36,345.43,344.75,344.77,40850.0,334.0659,334.1336,333.4758,333.4952,40850.0
2018-09-07 13:10:00,344.78,344.8,344.49,344.54,25828.0,333.5048,333.5242,333.2243,333.2727,25828.0
2018-09-07 13:15:00,344.53,344.99,344.46,344.91,32866.0,333.263,333.708,333.1953,333.6306,32866.0
2018-09-07 13:20:00,344.88,345.09,344.84,345.07,21518.0,333.6016,333.8047,333.5629,333.7853,21518.0
2018-09-07 13:25:00,345.08,345.35,344.99,345.34,10730.0,333.795,334.0562,333.708,334.0465,10730.0
2018-09-07 13:30:00,345.33,345.86,345.33,345.78,15029.0,334.0368,334.5495,334.0368,334.4721,15029.0
2018-09-07 13:35:00,345.73,345.75,345.51,345.67,10304.0,334.4238,334.4431,334.211,334.3657,10304.0
2018-09-07 13:40:00,345.63,345.69,345.49,345.64,13550.0,334.327,334.3851,334.1916,334.3367,13550.0
2018-09-07 13:45:00,345.61,345.98,345.61,345.73,13196.0,334.3077,334.6656,334.3077,334.4238,13196.0
2018-09-07 13:50:00,345.69,346.04,345.69,345.85,15843.0,334.3851,334.7236,334.3851,334.5398,15843.0
2018-09-07 13:55:00,345.85,346.09,345.76,346.06,12806.0,334.5398,334.772,334.4528,334.743,12806.0
2018-09-07 14:00:00,346.07,346.34,346.01,346.19,14032.0,334.7526,335.0138,334.6946,334.8687,14032.0
2018-09-07 14:05:00,346.2,346.66,346.03,346.56,21463.0,334.8784,335.3233,334.714,335.2266,21463.0
2018-09-07 14:10:00,346.56,347.41,346.56,347.35,37695.0,335.2266,336.0488,335.2266,335.9908,37695.0
2018-09-07 14:15:00,347.34,347.4,347.03,347.1,22188.0,335.9811,336.0391,335.6812,335.749,22188.0
2018-09-07 14:20:00,347.1,347.25,346.94,347.22,20143.0,335.749,335.8941,335.5942,335.865,20143.0
2018-09-07 14:25:00,347.2,348.06,347.2,348.06,32248.0,335.8457,336.6776,335.8457,336.6776,32248.0
2018-09-07 14:30:00,348.0,348.25,347.73,348.2,28614.0,336.6195,336.8614,336.3584,336.813,28614.0
2018-09-07 14:35:00,348.3,348.31,347.97,348.17,27911.0,336.9097,336.9194,336.5905,336.784,27911.0
2018-09-07 14:40:00,348.18,348.81,348.15,348.6,22384.0,336.7936,337.403,336.7646,337.1999,22384.0
2018-09-07 14:45:00,348.62,348.77,348.5,348.57,19550.0,337.2193,337.3643,337.1032,337.1709,19550.0
2018-09-07 14:50:00,348.59,348.59,348.19,348.36,33936.0,337.1902,337.1902,336.8033,336.9678,33936.0
2018-09-07 14:55:00,348.38,349.11,348.33,348.98,34333.0,336.9871,337.6932,336.9387,337.5675,34333.0
2018-09-07 15:00:00,348.98,349.0,348.73,348.82,36708.0,337.5675,337.5868,337.3257,337.4127,36708.0
2018-09-07 15:05:00,348.81,349.0,348.51,349.0,31656.0,337.403,337.5868,337.1128,337.5868,31656.0
2018-09-07 15:10:00,348.97,349.41,348.91,349.33,46554.0,337.5578,337.9834,337.4998,337.906,46554.0
2018-09-07 15:15:00,349.3,349.32,348.76,348.76,32519.0,337.877,337.8964,337.3547,337.3547,32519.0
2018-09-07 15:20:00,348.73,349.04,348.54,348.75,25762.0,337.3257,337.6255,337.1419,337.345,25762.0
2018-09-07 15:25:00,348.72,349.58,348.68,349.4,28047.0,337.316,338.1479,337.2773,337.9737,28047.0
2018-09-07 15:30:00,349.41,349.67,349.3,349.64,38638.0,337.9834,338.2349,337.877,338.2059,38638.0
2018-09-07 15:35:00,349.58,349.98,349.52,349.89,50370.0,338.1479,338.5348,338.0898,338.4477,50370.0
2018-09-07 15:40:00,349.86,350.01,349.62,349.86,76199.0,338.4187,338.5638,338.1865,338.4187,76199.0
2018-09-07 15:45:00,349.77,349.92,349.13,349.16,69262.0,338.3316,338.4767,337.7126,337.7416,69262.0
2018-09-07 15:50:00,349.15,349.35,348.97,349.32,75869.0,337.7319,337.9254,337.5578,337.8964,75869.0
2018-09-07 15:55:00,349.26,349.7,349.25,349.34,132959.0,337.8383,338.2639,337.8286,337.9157,132959.0
2018-09-10 09:30:00,349.49,350.75,347.54,347.84,89803.0,338.0608,339.2796,336.1746,336.4648,89803.0
2018-09-10 09:35:00,347.62,348.92,346.0,346.74,64058.0,336.252,337.5094,334.6849,335.4007,64058.0
2018-09-10 09:40:00,346.87,347.11,346.38,346.61,29367.0,335.5265,335.7586,335.0525,335.275,29367.0
2018-09-10 09:45:00,346.56,347.5,346.06,347.29,48620.0,335.2266,336.1359,334.743,335.9327,48620.0
2018-09-10 09:50:00,347.2,347.32,346.2,346.68,19969.0,335.8457,335.9618,334.8784,335.3427,19969.0
2018-09-10 09:55:00,346.59,346.88,346.22,346.28,20393.0,335.2556,335.5362,334.8977,334.9558,20393.0
2018-09-10 10:00:00,346.4,347.33,346.22,346.49,53845.0,335.0719,335.9714,334.8977,335.1589,53845.0
2018-09-10 10:05:00,346.37,346.54,345.75,346.27,14950.0,335.0428,335.2073,334.4431,334.9461,14950.0
2018-09-10 10:10:00,346.22,346.23,345.37,345.53,30887.0,334.8977,334.9074,334.0755,334.2303,30887.0
2018-09-10 10:15:00,345.4,346.74,345.22,346.3,25475.0,334.1046,335.4007,333.9304,334.9751,25475.0
2018-09-10 10:20:00,346.2,346.3,345.83,345.83,9339.0,334.8784,334.9751,334.5205,334.5205,9339.0
2018-09-10 10:25:00,345.81,346.45,345.8,346.15,18995.0,334.5011,335.1202,334.4915,334.83,18995.0
2018-09-10 10:30:00,346.2,346.49,345.67,345.85,20148.0,334.8784,335.1589,334.3657,334.5398,20148.0
2018-09-10 10:35:00,345.87,345.9,345.38,345.74,20532.0,334.5592,334.5882,334.0852,334.4334,20532.0
2018-09-10 10:40:00,345.61,345.69,345.15,345.41,20534.0,334.3077,334.3851,333.8627,334.1142,20534.0
2018-09-10 10:45:00,345.53,345.7,345.29,345.37,19493.0,334.2303,334.3947,333.9982,334.0755,19493.0
2018-09-10 10:50:00,345.29,345.38,344.86,344.95,20407.0,333.9982,334.0852,333.5822,333.6693,20407.0
2018-09-10 10:55:00,344.94,345.0,344.61,344.82,25239.0,333.6596,333.7176,333.3404,333.5435,25239.0
2018-09-10 11:00:00,344.73,344.73,344.32,344.63,21753.0,333.4565,333.4565,333.0599,333.3597,21753.0
2018-09-10 11:05:00,344.6,344.6,344.07,344.4,22269.0,333.3307,333.3307,332.818,333.1373,22269.0
2018-09-10 11:10:00,344.32,344.63,344.21,344.58,21531.0,333.0599,333.3597,332.9535,333.3114,21531.0
2018-09-10 11:15:00,344.5,345.38,344.33,345.35,17029.0,333.234,334.0852,333.0695,334.0562,17029.0
2018-09-10 11:20:00,345.29,345.52,345.03,345.46,14914.0,333.9982,334.2206,333.7467,334.1626,14914.0
2018-09-10 11:25:00,345.45,345.68,345.26,345.4,21631.0,334.1529,334.3754,333.9691,334.1046,21631.0
2018-09-10 11:30:00,345.44,345.47,345.04,345.23,13034.0,334.1432,334.1723,333.7563,333.9401,13034.0
2018-09-10 11:35:00,345.29,345.29,344.65,344.77,11090.0,333.9982,333.9982,333.3791,333.4952,11090.0
2018-09-10 11:40:00,344.76,344.81,344.35,344.65,18639.0,333.4855,333.5338,333.0889,333.3791,18639.0
2018-09-10 11:45:00,344.7,345.07,344.6,345.05,20834.0,333.4274,333.7853,333.3307,333.766,20834.0
2018-09-10 11:50:00,345.0,345.04,344.81,344.84,9348.0,333.7176,333.7563,333.5338,333.5629,9348.0
2018-09-10 11:55:00,344.8,344.92,344.6,344.69,7725.0,333.5242,333.6403,333.3307,333.4178,7725.0
2018-09-10 12:00:00,344.69,344.7,344.38,344.39,21341.0,333.4178,333.4274,333.1179,333.1276,21341.0
2018-09-10 12:05:00,344.33,344.4,344.17,344.17,30138.0,333.0695,333.1373,332.9148,332.9148,30138.0
2018-09-10 12:10:00,344.15,344.26,343.87,343.96,33574.0,332.8954,333.0018,332.6246,332.7116,33574.0
2018-09-10 12:15:00,343.96,343.96,343.45,343.55,24846.0,332.7116,332.7116,332.2183,332.3151,24846.0
2018-09-10 12:20:00,343.51,343.73,343.4,343.66,18450.0,332.2764,332.4892,332.17,332.4215,18450.0
2018-09-10 12:25:00,343.7,343.89,343.54,343.55,10671.0,332.4601,332.6439,332.3054,332.3151,10671.0
2018-09-10 12:30:00,343.63,343.96,343.52,343.94,11469.0,332.3924,332.7116,332.286,332.6923,11469.0
2018-09-10 12:35:00,343.92,343.92,343.64,343.74,17731.0,332.673,332.673,332.4021,332.4988,17731.0
2018-09-10 12:40:00,343.74,343.81,343.59,343.63,15188.0,332.4988,332.5666,332.3537,332.3924,15188.0
2018-09-10 12:45:00,343.64,343.64,343.45,343.53,31298.0,332.4021,332.4021,332.2183,332.2957,31298.0
2018-09-10 12:50:00,343.45,343.67,343.33,343.55,27102.0,332.2183,332.4311,332.1022,332.3151,27102.0
2018-09-10 12:55:00,343.54,343.62,343.4,343.41,10389.0,332.3054,332.3828,332.17,332.1796,10389.0
2018-09-10 13:00:00,343.41,343.72,343.18,343.7,32061.0,332.1796,332.4795,331.9572,332.4601,32061.0
2018-09-10 13:05:00,343.61,343.71,343.34,343.42,20386.0,332.3731,332.4698,332.1119,332.1893,20386.0
2018-09-10 13:10:00,343.41,343.72,343.39,343.59,19446.0,332.1796,332.4795,332.1603,332.3537,19446.0
2018-09-10 13:15:00,343.53,343.67,343.45,343.52,15129.0,332.2957,332.4311,332.2183,332.286,15129.0
2018-09-10 13:20:00,343.55,343.82,343.49,343.73,36162.0,332.3151,332.5762,332.257,332.4892,36162.0
2018-09-10 13:25:00,343.73,343.84,343.61,343.75,26737.0,332.4892,332.5956,332.3731,332.5085,26737.0
2018-09-10 13:30:00,343.72,343.75,343.39,343.75,38139.0,332.4795,332.5085,332.1603,332.5085,38139.0
2018-09-10 13:35:00,343.78,343.81,343.45,343.45,28648.0,332.5375,332.5666,332.2183,332.2183,28648.0
2018-09-10 13:40:00,343.44,343.61,343.44,343.47,16478.0,332.2087,332.3731,332.2087,332.2377,16478.0
2018-09-10 13:45:00,343.48,343.49,343.0,343.32,21176.0,332.2473,332.257,331.783,332.0926,21176.0
2018-09-10 13:50:00,343.27,343.31,343.1,343.11,12396.0,332.0442,332.0829,331.8798,331.8894,12396.0
2018-09-10 13:55:00,343.18,343.32,343.08,343.28,14421.0,331.9572,332.0926,331.8604,332.0539,14421.0
2018-09-10 14:00:00,343.25,343.26,343.02,343.02,26648.0,332.0249,332.0345,331.8024,331.8024,26648.0
2018-09-10 14:05:00,343.05,343.05,342.71,342.71,26813.0,331.8314,331.8314,331.5025,331.5025,26813.0
2018-09-10 14:10:00,342.71,342.72,342.25,342.62,24440.0,331.5025,331.5122,331.0576,331.4155,24440.0
2018-09-10 14:15:00,342.63,342.84,342.59,342.59,10982.0,331.4251,331.6283,331.3864,331.3864,10982.0
2018-09-10 14:20:00,342.59,342.62,342.32,342.55,35390.0,331.3864,331.4155,331.1253,331.3478,35390.0
2018-09-10 14:25:00,342.58,342.83,342.47,342.76,17816.0,331.3768,331.6186,331.2704,331.5509,17816.0
2018-09-10 14:30:00,342.8,343.49,342.8,343.36,35297.0,331.5896,332.257,331.5896,332.1313,35297.0
2018-09-10 14:35:00,343.4,343.67,343.4,343.48,25758.0,332.17,332.4311,332.17,332.2473,25758.0
2018-09-10 14:40:00,343.55,343.58,343.31,343.49,11797.0,332.3151,332.3441,332.0829,332.257,11797.0
2018-09-10 14:45:00,343.47,343.53,343.3,343.43,10462.0,332.2377,332.2957,332.0732,332.199,10462.0
2018-09-10 14:50:00,343.43,343.48,343.27,343.3,8199.0,332.199,332.2473,332.0442,332.0732,8199.0
2018-09-10 14:55:00,343.31,343.32,342.93,343.06,23745.0,332.0829,332.0926,331.7153,331.8411,23745.0
2018-09-10 15:00:00,343.15,343.67,343.15,343.67,16493.0,331.9281,332.4311,331.9281,332.4311,16493.0
2018-09-10 15:05:00,343.69,343.79,343.22,343.23,26475.0,332.4505,332.5472,331.9958,332.0055,26475.0
2018-09-10 15:10:00,343.27,343.32,342.91,342.91,23725.0,332.0442,332.0926,331.696,331.696,23725.0
2018-09-10 15:15:00,342.89,342.94,342.43,342.62,26276.0,331.6766,331.725,331.2317,331.4155,26276.0
2018-09-10 15:20:00,342.56,342.56,342.33,342.5,33338.0,331.3574,331.3574,331.135,331.2994,33338.0
2018-09-10 15:25:00,342.51,342.77,342.49,342.63,43709.0,331.3091,331.5606,331.2897,331.4251,43709.0
2018-09-10 15:30:00,342.61,342.98,342.55,342.87,32826.0,331.4058,331.7637,331.3478,331.6573,32826.0
2018-09-10 15:35:00,342.84,343.14,342.82,342.9,38123.0,331.6283,331.9185,331.6089,331.6863,38123.0
2018-09-10 15:40:00,342.86,342.86,342.53,342.69,35254.0,331.6476,331.6476,331.3284,331.4832,35254.0
2018-09-10 15:45:00,342.68,342.9,342.4,342.43,66988.0,331.4735,331.6863,331.2027,331.2317,66988.0
2018-09-10 15:50:00,342.41,342.53,341.9,341.99,104726.0,331.2123,331.3284,330.719,330.8061,104726.0
2018-09-10 15:55:00,342.0,342.09,341.68,341.93,169971.0,330.8157,330.9028,330.5062,330.748,169971.0
2018-09-11 09:30:00,339.01,340.0,337.31,339.72,137643.0,327.9235,328.8811,326.2791,328.6103,137643.0
2018-09-11 09:35:00,339.83,340.66,338.69,340.43,50619.0,328.7167,329.5196,327.614,329.2971,50619.0
2018-09-11 09:40:00,340.41,340.81,339.75,340.77,27268.0,329.2777,329.6647,328.6393,329.626,27268.0
2018-09-11 09:45:00,340.82,341.9,340.73,341.43,38108.0,329.6743,330.719,329.5873,330.2644,38108.0
2018-09-11 09:50:00,341.5,341.8,341.06,341.36,29338.0,330.3321,330.6223,329.9065,330.1967,29338.0
2018-09-11 09:55:00,341.25,342.3,341.19,342.16,26054.0,330.0903,331.1059,330.0322,330.9705,26054.0
2018-09-11 10:00:00,342.21,343.18,342.21,342.95,37695.0,331.0189,331.9572,331.0189,331.7347,37695.0
2018-09-11 10:05:00,342.86,342.95,342.06,342.8,27699.0,331.6476,331.7347,330.8738,331.5896,27699.0
2018-09-11 10:10:00,342.78,342.84,342.0,342.41,21473.0,331.5702,331.6283,330.8157,331.2123,21473.0
2018-09-11 10:15:00,342.5,342.94,342.49,342.66,21053.0,331.2994,331.725,331.2897,331.4542,21053.0
2018-09-11 10:20:00,342.66,342.66,341.99,342.16,29237.0,331.4542,331.4542,330.8061,330.9705,29237.0
2018-09-11 10:25:00,342.18,342.35,341.75,342.16,14303.0,330.9899,331.1543,330.5739,330.9705,14303.0
2018-09-11 10:30:00,342.17,342.29,341.49,341.78,14711.0,330.9802,331.0963,330.3224,330.6029,14711.0
2018-09-11 10:35:00,341.77,341.89,341.11,341.14,19939.0,330.5933,330.7093,329.9548,329.9839,19939.0
2018-09-11 10:40:00,341.11,341.64,340.91,341.08,20863.0,329.9548,330.4675,329.7614,329.9258,20863.0
2018-09-11 10:45:00,341.25,341.68,341.18,341.28,13579.0,330.0903,330.5062,330.0226,330.1193,13579.0
2018-09-11 10:50:00,341.37,342.3,341.31,342.03,15314.0,330.2063,331.1059,330.1483,330.8448,15314.0
2018-09-11 10:55:00,342.13,342.82,342.04,342.77,18834.0,330.9415,331.6089,330.8544,331.5606,18834.0
2018-09-11 11:00:00,342.87,343.69,342.7,343.69,38666.0,331.6573,332.4505,331.4929,332.4505,38666.0
2018-09-11 11:05:00,343.7,344.68,343.52,344.6,43982.0,332.4601,333.4081,332.286,333.3307,43982.0
2018-09-11 11:10:00,344.6,345.0,344.06,344.21,41034.0,333.3307,333.7176,332.8084,332.9535,41034.0
2018-09-11 11:15:00,344.13,344.28,343.88,344.13,25280.0,332.8761,333.0212,332.6343,332.8761,25280.0
2018-09-11 11:20:00,344.18,344.86,344.15,344.48,25600.0,332.9245,333.5822,332.8954,333.2146,25600.0
2018-09-11 11:25:00,344.45,344.77,344.38,344.44,15903.0,333.1856,333.4952,333.1179,333.1759,15903.0
2018-09-11 11:30:00,344.39,344.77,344.35,344.38,18761.0,333.1276,333.4952,333.0889,333.1179,18761.0
2018-09-11 11:35:00,344.28,344.7,344.28,344.66,19593.0,333.0212,333.4274,333.0212,333.3888,19593.0
2018-09-11 11:40:00,344.66,345.43,344.66,345.14,34824.0,333.3888,334.1336,333.3888,333.8531,34824.0
2018-09-11 11:45:00,345.15,345.61,345.12,345.5,28926.0,333.8627,334.3077,333.8337,334.2013,28926.0
2018-09-11 11:50:00,345.57,346.18,345.51,345.99,19808.0,334.269,334.859,334.211,334.6753,19808.0
2018-09-11 11:55:00,345.94,346.53,345.73,346.3,29229.0,334.6269,335.1976,334.4238,334.9751,29229.0
2018-09-11 12:00:00,346.3,346.62,345.97,346.17,32831.0,334.9751,335.2847,334.6559,334.8494,32831.0
2018-09-11 12:05:00,346.13,346.3,345.95,345.95,10674.0,334.8107,334.9751,334.6366,334.6366,10674.0
2018-09-11 12:10:00,345.92,345.97,345.14,345.14,10605.0,334.6075,334.6559,333.8531,333.8531,10605.0
2018-09-11 12:15:00,345.09,345.75,345.09,345.44,18303.0,333.8047,334.4431,333.8047,334.1432,18303.0
2018-09-11 12:20:00,345.45,345.83,345.43,345.83,6225.0,334.1529,334.5205,334.1336,334.5205,6225.0
2018-09-11 12:25:00,345.79,345.79,345.47,345.57,15326.0,334.4818,334.4818,334.1723,334.269,15326.0
2018-09-11 12:30:00,345.56,345.67,345.41,345.62,10376.0,334.2593,334.3657,334.1142,334.3174,10376.0
2018-09-11 12:35:00,345.66,346.2,345.66,346.15,21889.0,334.3561,334.8784,334.3561,334.83,21889.0
2018-09-11 12:40:00,346.15,346.2,345.73,345.73,11112.0,334.83,334.8784,334.4238,334.4238,11112.0
2018-09-11 12:45:00,345.65,345.8,345.58,345.8,11557.0,334.3464,334.4915,334.2787,334.4915,11557.0
2018-09-11 12:50:00,345.83,346.11,345.75,346.09,12495.0,334.5205,334.7913,334.4431,334.772,12495.0
2018-09-11 12:55:00,346.14,346.36,346.05,346.12,14773.0,334.8204,335.0332,334.7333,334.801,14773.0
2018-09-11 13:00:00,346.09,346.16,345.34,345.35,16046.0,334.772,334.8397,334.0465,334.0562,16046.0
2018-09-11 13:05:00,345.35,345.73,345.24,345.73,16849.0,334.0562,334.4238,333.9498,334.4238,16849.0
2018-09-11 13:10:00,345.71,345.78,345.37,345.46,12836.0,334.4044,334.4721,334.0755,334.1626,12836.0
2018-09-11 13:15:00,345.41,345.99,345.41,345.94,9430.0,334.1142,334.6753,334.1142,334.6269,9430.0
2018-09-11 13:20:00,345.87,345.87,345.4,345.64,10653.0,334.5592,334.5592,334.1046,334.3367,10653.0
2018-09-11 13:25:00,345.7,345.99,345.66,345.88,12194.0,334.3947,334.6753,334.3561,334.5689,12194.0
2018-09-11 13:30:00,345.87,346.02,345.54,345.98,11250.0,334.5592,334.7043,334.24,334.6656,11250.0
2018-09-11 13:35:00,346.04,346.38,345.94,346.27,18203.0,334.7236,335.0525,334.6269,334.9461,18203.0
2018-09-11 13:40:00,346.3,346.33,345.8,345.82,13493.0,334.9751,335.0041,334.4915,334.5108,13493.0
2018-09-11 13:45:00,345.71,346.09,345.7,346.09,9739.0,334.4044,334.772,334.3947,334.772,9739.0
2018-09-11 13:50:00,346.09,346.2,345.8,345.8,16492.0,334.772,334.8784,334.4915,334.4915,16492.0
2018-09-11 13:55:00,345.83,345.97,345.52,345.78,18438.0,334.5205,334.6559,334.2206,334.4721,18438.0
2018-09-11 14:00:00,345.7,345.77,345.41,345.49,20839.0,334.3947,334.4625,334.1142,334.1916,20839.0
2018-09-11 14:05:00,345.43,345.63,345.1,345.54,9062.0,334.1336,334.327,333.8144,334.24,9062.0
2018-09-11 14:10:00,345.53,345.73,345.5,345.63,9234.0,334.2303,334.4238,334.2013,334.327,9234.0
2018-09-11 14:15:00,345.71,345.95,345.49,345.95,12681.0,334.4044,334.6366,334.1916,334.6366,12681.0
2018-09-11 14:20:00,345.93,346.03,345.68,345.73,9192.0,334.6172,334.714,334.3754,334.4238,9192.0
2018-09-11 14:25:00,345.68,345.7,345.27,345.33,12655.0,334.3754,334.3947,333.9788,334.0368,12655.0
2018-09-11 14:30:00,345.29,345.5,345.06,345.26,15412.0,333.9982,334.2013,333.7757,333.9691,15412.0
2018-09-11 14:35:00,345.25,345.59,345.16,345.28,12160.0,333.9595,334.2883,333.8724,333.9885,12160.0
2018-09-11 14:40:00,345.3,345.47,345.26,345.33,7364.0,334.0078,334.1723,333.9691,334.0368,7364.0
2018-09-11 14:45:00,345.36,345.68,345.29,345.29,12170.0,334.0659,334.3754,333.9982,333.9982,12170.0
2018-09-11 14:50:00,345.29,345.42,345.16,345.16,11898.0,333.9982,334.1239,333.8724,333.8724,11898.0
2018-09-11 14:55:00,345.18,345.43,345.18,345.32,12092.0,333.8917,334.1336,333.8917,334.0272,12092.0
2018-09-11 15:00:00,345.25,345.39,345.11,345.3,11842.0,333.9595,334.0949,333.824,334.0078,11842.0
2018-09-11 15:05:00,345.25,345.43,345.15,345.24,10843.0,333.9595,334.1336,333.8627,333.9498,10843.0
2018-09-11 15:10:00,345.28,345.49,345.26,345.31,18058.0,333.9885,334.1916,333.9691,334.0175,18058.0
2018-09-11 15:15:00,345.33,345.36,344.99,345.21,18002.0,334.0368,334.0659,333.708,333.9208,18002.0
2018-09-11 15:20:00,345.26,345.41,345.2,345.38,12131.0,333.9691,334.1142,333.9111,334.0852,12131.0
2018-09-11 15:25:00,345.37,345.4,345.01,345.15,14360.0,334.0755,334.1046,333.7273,333.8627,14360.0
2018-09-11 15:30:00,345.11,345.18,344.96,345.04,14597.0,333.824,333.8917,333.6789,333.7563,14597.0
2018-09-11 15:35:00,345.07,345.56,345.07,345.33,19842.0,333.7853,334.2593,333.7853,334.0368,19842.0
2018-09-11 15:40:00,345.34,345.48,345.18,345.33,44170.0,334.0465,334.1819,333.8917,334.0368,44170.0
2018-09-11 15:45:00,345.3,345.3,344.99,345.19,43142.0,334.0078,334.0078,333.708,333.9014,43142.0
2018-09-11 15:50:00,345.15,345.27,345.08,345.15,29508.0,333.8627,333.9788,333.795,333.8627,29508.0
2018-09-11 15:55:00,345.13,345.32,345.1,345.25,71234.0,333.8434,334.0272,333.8144,333.9595,71234.0
2018-09-12 09:30:00,345.0,346.49,344.6,345.86,46736.0,333.7176,335.1589,333.3307,334.5495,46736.0
2018-09-12 09:35:00,345.99,346.74,345.66,346.53,22426.0,334.6753,335.4007,334.3561,335.1976,22426.0
2018-09-12 09:40:00,346.75,347.31,346.6,347.25,32419.0,335.4104,335.9521,335.2653,335.8941,32419.0
2018-09-12 09:45:00,347.25,348.46,347.2,348.33,43705.0,335.8941,337.0645,335.8457,336.9387,43705.0
2018-09-12 09:50:00,348.32,348.49,347.18,347.2,28165.0,336.9291,337.0935,335.8263,335.8457,28165.0
2018-09-12 09:55:00,347.3,348.14,347.23,347.97,37800.0,335.9424,336.7549,335.8747,336.5905,37800.0
2018-09-12 10:00:00,347.9,348.09,347.39,347.57,19739.0,336.5228,336.7066,336.0295,336.2036,19739.0
2018-09-12 10:05:00,347.5,347.83,347.31,347.43,18103.0,336.1359,336.4551,335.9521,336.0682,18103.0
2018-09-12 10:10:00,347.43,347.43,346.75,346.75,16544.0,336.0682,336.0682,335.4104,335.4104,16544.0
2018-09-12 10:15:00,346.7,347.1,346.59,346.9,18017.0,335.362,335.749,335.2556,335.5555,18017.0
2018-09-12 10:20:00,346.8,346.8,346.13,346.13,12346.0,335.4588,335.4588,334.8107,334.8107,12346.0
2018-09-12 10:25:00,346.34,346.48,346.11,346.32,11398.0,335.0138,335.1492,334.7913,334.9945,11398.0
2018-09-12 10:30:00,346.2,346.47,345.78,345.78,20516.0,334.8784,335.1396,334.4721,334.4721,20516.0
2018-09-12 10:35:00,345.81,346.98,345.79,346.94,23139.0,334.5011,335.6329,334.4818,335.5942,23139.0
2018-09-12 10:40:00,346.88,347.29,346.78,346.98,17480.0,335.5362,335.9327,335.4394,335.6329,17480.0
2018-09-12 10:45:00,346.85,347.17,346.66,346.72,15180.0,335.5071,335.8167,335.3233,335.3814,15180.0
2018-09-12 10:50:00,346.81,347.25,346.53,347.25,27938.0,335.4684,335.8941,335.1976,335.8941,27938.0
2018-09-12 10:55:00,347.27,347.48,347.01,347.03,12021.0,335.9134,336.1165,335.6619,335.6812,12021.0
2018-09-12 11:00:00,346.76,347.63,346.75,347.45,15041.0,335.4201,336.2616,335.4104,336.0875,15041.0
2018-09-12 11:05:00,347.45,347.47,346.96,347.08,29477.0,336.0875,336.1069,335.6135,335.7296,29477.0
2018-09-12 11:10:00,347.12,350.0,347.12,349.95,86900.0,335.7683,338.5541,335.7683,338.5058,86900.0
2018-09-12 11:15:00,349.94,352.05,349.8,351.83,129781.0,338.4961,340.5371,338.3607,340.3243,129781.0
2018-09-12 11:20:00,351.86,352.16,351.21,351.34,62643.0,340.3533,340.6435,339.7246,339.8503,62643.0
2018-09-12 11:25:00,351.34,353.89,351.26,353.86,219467.0,339.8503,342.3169,339.7729,342.2879,219467.0
2018-09-12 11:30:00,353.8,355.0,353.71,354.15,130732.0,342.2299,343.3906,342.1428,342.5684,130732.0
2018-09-12 11:35:00,354.08,354.44,353.5,354.01,96828.0,342.5007,342.8489,341.9397,342.433,96828.0
2018-09-12 11:40:00,353.94,354.49,353.55,354.35,75985.0,342.3653,342.8973,341.988,342.7619,75985.0
2018-09-12 11:45:00,354.34,354.7,353.73,354.28,76281.0,342.7522,343.1004,342.1621,342.6942,76281.0
2018-09-12 11:50:00,354.29,354.3,352.56,353.23,68450.0,342.7038,342.7135,341.0304,341.6785,68450.0
2018-09-12 11:55:00,353.32,353.66,352.8,352.92,45495.0,341.7656,342.0944,341.2626,341.3786,45495.0
2018-09-12 12:00:00,353.22,353.99,353.01,353.93,50487.0,341.6688,342.4136,341.4657,342.3556,50487.0
2018-09-12 12:05:00,353.97,354.35,353.51,353.94,98112.0,342.3943,342.7619,341.9493,342.3653,98112.0
2018-09-12 12:10:00,353.82,354.58,353.68,353.68,39246.0,342.2492,342.9843,342.1138,342.1138,39246.0
2018-09-12 12:15:00,353.86,354.19,353.29,354.06,46474.0,342.2879,342.6071,341.7365,342.4814,46474.0
2018-09-12 12:20:00,354.0,354.76,353.96,354.35,58686.0,342.4233,343.1585,342.3846,342.7619,58686.0
2018-09-12 12:25:00,354.33,354.78,354.2,354.42,19403.0,342.7425,343.1778,342.6168,342.8296,19403.0
2018-09-12 12:30:00,354.49,354.6,354.26,354.6,18002.0,342.8973,343.0037,342.6748,343.0037,18002.0
2018-09-12 12:35:00,354.64,354.82,354.25,354.63,22222.0,343.0424,343.2165,342.6651,343.0327,22222.0
2018-09-12 12:40:00,354.6,355.0,354.57,354.97,28156.0,343.0037,343.3906,342.9747,343.3616,28156.0
2018-09-12 12:45:00,355.0,355.04,354.33,354.37,65479.0,343.3906,343.4293,342.7425,342.7812,65479.0
2018-09-12 12:50:00,354.37,354.5,354.22,354.34,15059.0,342.7812,342.907,342.6361,342.7522,15059.0
2018-09-12 12:55:00,354.25,354.31,353.72,353.74,25199.0,342.6651,342.7232,342.1525,342.1718,25199.0
2018-09-12 13:00:00,353.73,354.03,353.51,353.53,16380.0,342.1621,342.4523,341.9493,341.9687,16380.0
2018-09-12 13:05:00,353.67,353.73,353.27,353.27,13206.0,342.1041,342.1621,341.7172,341.7172,13206.0
2018-09-12 13:10:00,353.36,353.65,353.15,353.31,13932.0,341.8042,342.0848,341.6011,341.7559,13932.0
2018-09-12 13:15:00,353.22,353.49,353.07,353.49,10954.0,341.6688,341.93,341.5237,341.93,10954.0
2018-09-12 13:20:00,353.49,353.66,353.32,353.45,13679.0,341.93,342.0944,341.7656,341.8913,13679.0
2018-09-12 13:25:00,353.49,353.63,353.29,353.57,11899.0,341.93,342.0654,341.7365,342.0074,11899.0
2018-09-12 13:30:00,353.51,353.64,353.29,353.3,13357.0,341.9493,342.0751,341.7365,341.7462,13357.0
2018-09-12 13:35:00,353.33,353.71,353.32,353.55,11743.0,341.7752,342.1428,341.7656,341.988,11743.0
2018-09-12 13:40:00,353.58,353.75,353.08,353.26,14500.0,342.017,342.1815,341.5334,341.7075,14500.0
2018-09-12 13:45:00,353.24,353.24,352.8,353.0,30942.0,341.6882,341.6882,341.2626,341.456,30942.0
2018-09-12 13:50:00,353.06,353.07,352.53,352.67,17663.0,341.5141,341.5237,341.0014,341.1368,17663.0
2018-09-12 13:55:00,352.68,352.72,352.3,352.41,17757.0,341.1465,341.1852,340.7789,340.8853,17757.0
2018-09-12 14:00:00,352.46,352.88,352.33,352.84,20472.0,340.9337,341.3399,340.8079,341.3012,20472.0
2018-09-12 14:05:00,352.73,352.73,352.11,352.33,20136.0,341.1948,341.1948,340.5951,340.8079,20136.0
2018-09-12 14:10:00,352.39,352.63,352.19,352.4,16669.0,340.866,341.0981,340.6725,340.8756,16669.0
2018-09-12 14:15:00,352.33,352.75,352.3,352.5,16501.0,340.8079,341.2142,340.7789,340.9724,16501.0
2018-09-12 14:20:00,352.54,352.68,352.25,352.6,16650.0,341.0111,341.1465,340.7305,341.0691,16650.0
2018-09-12 14:25:00,352.62,352.93,352.37,352.46,14562.0,341.0884,341.3883,340.8466,340.9337,14562.0
2018-09-12 14:30:00,352.47,352.84,352.31,352.31,15778.0,340.9433,341.3012,340.7886,340.7886,15778.0
2018-09-12 14:35:00,352.44,352.51,352.27,352.39,11774.0,340.9143,340.982,340.7499,340.866,11774.0
2018-09-12 14:40:00,352.47,352.51,352.15,352.22,13666.0,340.9433,340.982,340.6338,340.7015,13666.0
2018-09-12 14:45:00,352.19,352.57,351.65,352.48,22417.0,340.6725,341.0401,340.1502,340.953,22417.0
2018-09-12 14:50:00,352.42,352.78,352.31,352.78,12654.0,340.895,341.2432,340.7886,341.2432,12654.0
2018-09-12 14:55:00,352.75,352.79,352.36,352.61,14951.0,341.2142,341.2529,340.8369,341.0788,14951.0
2018-09-12 15:00:00,352.57,352.84,352.4,352.68,15794.0,341.0401,341.3012,340.8756,341.1465,15794.0
2018-09-12 15:05:00,352.65,353.12,352.64,353.04,28695.0,341.1175,341.5721,341.1078,341.4947,28695.0
2018-09-12 15:10:00,353.1,353.59,353.09,353.4,25275.0,341.5527,342.0267,341.5431,341.8429,25275.0
2018-09-12 15:15:00,353.37,353.54,353.06,353.06,19092.0,341.8139,341.9784,341.5141,341.5141,19092.0
2018-09-12 15:20:00,353.06,353.7,353.06,353.7,27287.0,341.5141,342.1331,341.5141,342.1331,27287.0
2018-09-12 15:25:00,353.69,354.01,353.64,353.86,37490.0,342.1235,342.433,342.0751,342.2879,37490.0
2018-09-12 15:30:00,353.86,354.59,353.67,354.35,58365.0,342.2879,342.994,342.1041,342.7619,58365.0
2018-09-12 15:35:00,354.31,354.35,354.08,354.31,36521.0,342.7232,342.7619,342.5007,342.7232,36521.0
2018-09-12 15:40:00,354.28,354.29,353.85,353.85,41788.0,342.6942,342.7038,342.2782,342.2782,41788.0
2018-09-12 15:45:00,353.86,353.87,353.24,353.29,64160.0,342.2879,342.2976,341.6882,341.7365,64160.0
2018-09-12 15:50:00,353.4,353.81,353.4,353.75,67150.0,341.8429,342.2395,341.8429,342.1815,67150.0
2018-09-12 15:55:00,353.73,353.84,353.42,353.47,98635.0,342.1621,342.2685,341.8623,341.9106,98635.0
2018-09-13 09:30:00,356.36,358.84,356.36,358.49,247900.0,344.7061,347.105,344.7061,346.7665,247900.0
2018-09-13 09:35:00,358.61,360.42,358.04,358.19,183042.0,346.8826,348.6334,346.3312,346.4763,183042.0
2018-09-13 09:40:00,358.33,359.66,358.19,359.38,62707.0,346.6117,347.8982,346.4763,347.6274,62707.0
2018-09-13 09:45:00,359.52,359.75,358.76,359.02,78488.0,347.7628,347.9853,347.0276,347.2791,78488.0
2018-09-13 09:50:00,359.02,359.84,358.77,359.66,45414.0,347.2791,348.0723,347.0373,347.8982,45414.0
2018-09-13 09:55:00,359.81,360.35,359.61,359.98,72533.0,348.0433,348.5657,347.8499,348.2078,72533.0
2018-09-13 10:00:00,360.0,360.35,359.08,359.08,44120.0,348.2271,348.5657,347.3372,347.3372,44120.0
2018-09-13 10:05:00,359.08,359.19,358.33,358.69,52656.0,347.3372,347.4436,346.6117,346.9599,52656.0
2018-09-13 10:10:00,358.51,359.04,358.45,358.83,35221.0,346.7858,347.2985,346.7278,347.0954,35221.0
2018-09-13 10:15:00,358.85,359.04,356.88,357.29,52431.0,347.1147,347.2985,345.2091,345.6057,52431.0
2018-09-13 10:20:00,357.21,357.36,355.74,356.67,58295.0,345.5283,345.6734,344.1064,345.006,58295.0
2018-09-13 10:25:00,356.59,357.11,356.19,356.29,28822.0,344.9286,345.4316,344.5417,344.6384,28822.0
2018-09-13 10:30:00,356.31,356.72,356.21,356.52,14312.0,344.6578,345.0544,344.561,344.8609,14312.0
2018-09-13 10:35:00,356.49,356.49,355.39,355.77,36059.0,344.8319,344.8319,343.7679,344.1354,36059.0
2018-09-13 10:40:00,355.69,355.9,355.09,355.79,26777.0,344.058,344.2612,343.4777,344.1548,26777.0
2018-09-13 10:45:00,355.72,355.85,355.38,355.51,20139.0,344.0871,344.2128,343.7582,343.8839,20139.0
2018-09-13 10:50:00,355.58,356.1,355.13,356.08,17610.0,343.9516,344.4546,343.5164,344.4353,17610.0
2018-09-13 10:55:00,356.02,356.65,355.86,356.0,36361.0,344.3773,344.9867,344.2225,344.3579,36361.0
2018-09-13 11:00:00,356.09,356.09,355.73,355.94,6089.0,344.445,344.445,344.0967,344.2999,6089.0
2018-09-13 11:05:00,355.89,356.21,355.65,356.08,16140.0,344.2515,344.561,344.0194,344.4353,16140.0
2018-09-13 11:10:00,356.15,356.9,356.03,356.67,24149.0,344.503,345.2285,344.3869,345.006,24149.0
2018-09-13 11:15:00,356.47,356.57,355.74,355.74,18133.0,344.8125,344.9093,344.1064,344.1064,18133.0
2018-09-13 11:20:00,355.82,356.51,355.82,356.49,13224.0,344.1838,344.8512,344.1838,344.8319,13224.0
2018-09-13 11:25:00,356.41,356.45,355.83,356.0,18756.0,344.7545,344.7932,344.1935,344.3579,18756.0
2018-09-13 11:30:00,356.01,356.04,355.37,355.9,17813.0,344.3676,344.3966,343.7485,344.2612,17813.0
2018-09-13 11:35:00,355.92,356.7,355.86,356.68,17716.0,344.2805,345.035,344.2225,345.0157,17716.0
2018-09-13 11:40:00,356.61,357.12,356.51,357.12,17308.0,344.948,345.4413,344.8512,345.4413,17308.0
2018-09-13 11:45:00,357.09,357.79,357.0,357.79,19419.0,345.4123,346.0894,345.3252,346.0894,19419.0
2018-09-13 11:50:00,357.8,358.3,357.7,357.7,35104.0,346.099,346.5827,346.0023,346.0023,35104.0
2018-09-13 11:55:00,357.7,357.9,357.49,357.89,9249.0,346.0023,346.1958,345.7992,346.1861,9249.0
2018-09-13 12:00:00,357.94,358.11,357.7,357.73,16913.0,346.2345,346.3989,346.0023,346.0313,16913.0
2018-09-13 12:05:00,357.66,357.66,356.9,357.06,17898.0,345.9636,345.9636,345.2285,345.3832,17898.0
2018-09-13 12:10:00,357.11,357.25,356.79,356.82,13086.0,345.4316,345.567,345.1221,345.1511,13086.0
2018-09-13 12:15:00,356.83,357.37,356.68,357.26,12510.0,345.1608,345.6831,345.0157,345.5767,12510.0
2018-09-13 12:20:00,357.22,357.23,356.72,356.74,21173.0,345.538,345.5477,345.0544,345.0737,21173.0
2018-09-13 12:25:00,356.71,356.8,356.45,356.5,9313.0,345.0447,345.1317,344.7932,344.8416,9313.0
2018-09-13 12:30:00,356.55,357.1,356.55,356.8,13878.0,344.8899,345.4219,344.8899,345.1317,13878.0
2018-09-13 12:35:00,356.72,356.81,356.66,356.79,6176.0,345.0544,345.1414,344.9963,345.1221,6176.0
2018-09-13 12:40:00,356.68,356.71,356.4,356.45,12258.0,345.0157,345.0447,344.7448,344.7932,12258.0
2018-09-13 12:45:00,356.46,356.7,356.42,356.7,8623.0,344.8029,345.035,344.7642,345.035,8623.0
2018-09-13 12:50:00,356.73,356.73,356.32,356.32,4354.0,345.064,345.064,344.6674,344.6674,4354.0
2018-09-13 12:55:00,356.26,356.33,355.97,355.97,20145.0,344.6094,344.6771,344.3289,344.3289,20145.0
2018-09-13 13:00:00,356.1,356.44,356.01,356.08,11100.0,344.4546,344.7835,344.3676,344.4353,11100.0
2018-09-13 13:05:00,356.14,356.21,355.85,355.9,9129.0,344.4933,344.561,344.2128,344.2612,9129.0
2018-09-13 13:10:00,355.8,356.23,355.76,356.23,10202.0,344.1644,344.5804,344.1258,344.5804,10202.0
2018-09-13 13:15:00,356.2,356.32,356.0,356.05,6656.0,344.5514,344.6674,344.3579,344.4063,6656.0
2018-09-13 13:20:00,356.04,356.14,355.86,356.01,6232.0,344.3966,344.4933,344.2225,344.3676,6232.0
2018-09-13 13:25:00,355.97,356.2,355.94,356.13,7413.0,344.3289,344.5514,344.2999,344.4837,7413.0
2018-09-13 13:30:00,356.05,356.49,356.05,356.37,6292.0,344.4063,344.8319,344.4063,344.7158,6292.0
2018-09-13 13:35:00,356.41,356.64,356.31,356.45,9411.0,344.7545,344.977,344.6578,344.7932,9411.0
2018-09-13 13:40:00,356.46,356.65,356.46,356.47,5135.0,344.8029,344.9867,344.8029,344.8125,5135.0
2018-09-13 13:45:00,356.44,356.48,356.36,356.47,5574.0,344.7835,344.8222,344.7061,344.8125,5574.0
2018-09-13 13:50:00,356.44,356.58,356.27,356.53,7540.0,344.7835,344.9189,344.6191,344.8706,7540.0
2018-09-13 13:55:00,356.54,356.63,356.41,356.42,4623.0,344.8802,344.9673,344.7545,344.7642,4623.0
2018-09-13 14:00:00,356.35,356.46,356.01,356.11,7806.0,344.6965,344.8029,344.3676,344.4643,7806.0
2018-09-13 14:05:00,356.13,356.21,355.99,355.99,11967.0,344.4837,344.561,344.3482,344.3482,11967.0
2018-09-13 14:10:00,356.01,356.04,355.75,355.94,14145.0,344.3676,344.3966,344.1161,344.2999,14145.0
2018-09-13 14:15:00,355.98,356.03,355.55,355.58,7531.0,344.3386,344.3869,343.9226,343.9516,7531.0
2018-09-13 14:20:00,355.52,355.8,355.43,355.75,10488.0,343.8936,344.1644,343.8065,344.1161,10488.0
2018-09-13 14:25:00,355.7,356.01,355.69,355.76,7633.0,344.0677,344.3676,344.058,344.1258,7633.0
2018-09-13 14:30:00,355.85,355.99,355.71,355.87,5642.0,344.2128,344.3482,344.0774,344.2322,5642.0
2018-09-13 14:35:00,355.93,356.24,355.91,356.18,7957.0,344.2902,344.5901,344.2709,344.532,7957.0
2018-09-13 14:40:00,356.19,356.33,356.08,356.09,13840.0,344.5417,344.6771,344.4353,344.445,13840.0
2018-09-13 14:45:00,356.02,356.04,355.87,355.94,10746.0,344.3773,344.3966,344.2322,344.2999,10746.0
2018-09-13 14:50:00,355.89,355.89,355.54,355.64,12153.0,344.2515,344.2515,343.913,344.0097,12153.0
2018-09-13 14:55:00,355.64,355.64,355.45,355.59,11575.0,344.0097,344.0097,343.8259,343.9613,11575.0
2018-09-13 15:00:00,355.57,355.57,355.14,355.27,15037.0,343.942,343.942,343.526,343.6518,15037.0
2018-09-13 15:05:00,355.28,355.28,354.78,355.19,24002.0,343.6615,343.6615,343.1778,343.5744,24002.0
2018-09-13 15:10:00,355.15,355.31,355.09,355.15,10663.0,343.5357,343.6905,343.4777,343.5357,10663.0
2018-09-13 15:15:00,355.13,355.19,354.86,355.07,13312.0,343.5164,343.5744,343.2552,343.4583,13312.0
2018-09-13 15:20:00,355.05,355.34,354.94,355.15,17639.0,343.439,343.7195,343.3326,343.5357,17639.0
2018-09-13 15:25:00,355.1,355.23,354.96,354.96,9011.0,343.4873,343.6131,343.3519,343.3519,9011.0
2018-09-13 15:30:00,354.95,355.14,354.76,355.0,21004.0,343.3422,343.526,343.1585,343.3906,21004.0
2018-09-13 15:35:00,354.99,355.02,354.64,354.71,21859.0,343.3809,343.41,343.0424,343.1101,21859.0
2018-09-13 15:40:00,354.71,354.72,354.3,354.37,18390.0,343.1101,343.1198,342.7135,342.7812,18390.0
2018-09-13 15:45:00,354.3,354.9,354.3,354.9,43408.0,342.7135,343.2939,342.7135,343.2939,43408.0
2018-09-13 15:50:00,354.92,355.02,354.74,354.85,31946.0,343.3132,343.41,343.1391,343.2455,31946.0
2018-09-13 15:55:00,354.86,355.44,354.76,355.43,75281.0,343.2552,343.8162,343.1585,343.8065,75281.0
2018-09-14 09:30:00,356.44,357.92,356.1,357.8,75703.0,344.7835,346.2151,344.4546,346.099,75703.0
2018-09-14 09:35:00,357.66,358.34,357.18,358.12,31832.0,345.9636,346.6214,345.4993,346.4086,31832.0
2018-09-14 09:40:00,358.15,359.28,358.04,359.0,51819.0,346.4376,347.5306,346.3312,347.2598,51819.0
2018-09-14 09:45:00,358.97,359.17,357.87,358.21,49188.0,347.2308,347.4242,346.1668,346.4956,49188.0
2018-09-14 09:50:00,358.1,358.63,358.03,358.36,13775.0,346.3892,346.9019,346.3215,346.6407,13775.0
2018-09-14 09:55:00,358.32,358.63,357.77,358.5,17165.0,346.602,346.9019,346.07,346.7762,17165.0
2018-09-14 10:00:00,358.64,358.65,358.06,358.45,25849.0,346.9116,346.9212,346.3505,346.7278,25849.0
2018-09-14 10:05:00,358.38,358.58,358.13,358.28,12716.0,346.6601,346.8535,346.4183,346.5633,12716.0
2018-09-14 10:10:00,358.18,358.84,358.18,358.8,31641.0,346.4666,347.105,346.4666,347.0663,31641.0
2018-09-14 10:15:00,358.82,358.88,358.36,358.57,16777.0,347.0857,347.1437,346.6407,346.8439,16777.0
2018-09-14 10:20:00,358.63,358.73,358.06,358.22,14401.0,346.9019,346.9986,346.3505,346.5053,14401.0
2018-09-14 10:25:00,358.1,358.59,357.95,358.38,25147.0,346.3892,346.8632,346.2441,346.6601,25147.0
2018-09-14 10:30:00,358.47,358.67,358.35,358.62,11519.0,346.7471,346.9406,346.6311,346.8922,11519.0
2018-09-14 10:35:00,358.59,358.96,358.58,358.69,24301.0,346.8632,347.2211,346.8535,346.9599,24301.0
2018-09-14 10:40:00,358.63,358.75,358.29,358.74,11873.0,346.9019,347.018,346.573,347.0083,11873.0
2018-09-14 10:45:00,358.77,359.11,358.64,358.99,26327.0,347.0373,347.3662,346.9116,347.2501,26327.0
2018-09-14 10:50:00,358.99,359.65,358.86,359.65,28994.0,347.2501,347.8885,347.1244,347.8885,28994.0
2018-09-14 10:55:00,359.61,359.74,358.9,359.09,17278.0,347.8499,347.9756,347.1631,347.3469,17278.0
2018-09-14 11:00:00,359.09,359.28,358.9,359.2,11767.0,347.3469,347.5306,347.1631,347.4533,11767.0
2018-09-14 11:05:00,359.21,359.53,359.14,359.45,12386.0,347.4629,347.7725,347.3952,347.6951,12386.0
2018-09-14 11:10:00,359.5,359.85,359.49,359.82,19621.0,347.7434,348.082,347.7338,348.053,19621.0
2018-09-14 11:15:00,359.87,360.27,359.76,360.21,56370.0,348.1013,348.4883,347.9949,348.4302,56370.0
2018-09-14 11:20:00,360.15,360.37,359.95,360.19,23862.0,348.3722,348.585,348.1787,348.4109,23862.0
2018-09-14 11:25:00,360.2,360.66,360.15,360.64,32144.0,348.4206,348.8655,348.3722,348.8462,32144.0
2018-09-14 11:30:00,360.67,360.97,360.64,360.95,32017.0,348.8752,349.1654,348.8462,349.146,32017.0
2018-09-14 11:35:00,360.97,361.66,360.85,361.61,36415.0,349.1654,349.8328,349.0493,349.7844,36415.0
2018-09-14 11:40:00,361.64,362.26,361.64,361.87,84715.0,349.8135,350.4132,349.8135,350.0359,84715.0
2018-09-14 11:45:00,361.89,361.93,361.19,361.19,27802.0,350.0553,350.094,349.3782,349.3782,27802.0
2018-09-14 11:50:00,361.17,361.39,360.86,360.99,29529.0,349.3588,349.5716,349.059,349.1847,29529.0
2018-09-14 11:55:00,360.99,361.24,360.91,361.23,11904.0,349.1847,349.4265,349.1073,349.4169,11904.0
2018-09-14 12:00:00,361.09,361.15,357.2,357.58,148121.0,349.2815,349.3395,345.5187,345.8862,148121.0
2018-09-14 12:05:00,357.35,358.62,356.6,358.37,71931.0,345.6638,346.8922,344.9383,346.6504,71931.0
2018-09-14 12:10:00,358.3,358.72,357.0,357.79,36736.0,346.5827,346.989,345.3252,346.0894,36736.0
2018-09-14 12:15:00,357.83,358.51,357.81,357.96,26526.0,346.1281,346.7858,346.1087,346.2538,26526.0
2018-09-14 12:20:00,357.96,358.23,356.48,356.73,34877.0,346.2538,346.515,344.8222,345.064,34877.0
2018-09-14 12:25:00,356.89,357.43,356.55,357.2,22844.0,345.2188,345.7411,344.8899,345.5187,22844.0
2018-09-14 12:30:00,357.16,357.44,356.91,357.32,16066.0,345.48,345.7508,345.2381,345.6347,16066.0
2018-09-14 12:35:00,357.37,357.65,357.16,357.32,13525.0,345.6831,345.9539,345.48,345.6347,13525.0
2018-09-14 12:40:00,357.34,357.62,357.17,357.46,10800.0,345.6541,345.9249,345.4896,345.7702,10800.0
2018-09-14 12:45:00,357.41,357.95,357.4,357.8,13400.0,345.7218,346.2441,345.7121,346.099,13400.0
2018-09-14 12:50:00,357.66,357.88,357.41,357.74,11031.0,345.9636,346.1764,345.7218,346.041,11031.0
2018-09-14 12:55:00,357.71,357.93,357.55,357.64,12525.0,346.012,346.2248,345.8572,345.9443,12525.0
2018-09-14 13:00:00,357.55,358.09,357.55,357.99,13357.0,345.8572,346.3796,345.8572,346.2828,13357.0
2018-09-14 13:05:00,357.93,358.22,357.89,358.1,16981.0,346.2248,346.5053,346.1861,346.3892,16981.0
2018-09-14 13:10:00,358.0,358.5,357.95,358.46,13322.0,346.2925,346.7762,346.2441,346.7375,13322.0
2018-09-14 13:15:00,358.44,358.99,358.39,358.9,19002.0,346.7181,347.2501,346.6697,347.1631,19002.0
2018-09-14 13:20:00,358.92,359.41,358.91,359.1,15997.0,347.1824,347.6564,347.1727,347.3565,15997.0
2018-09-14 13:25:00,359.12,359.54,359.1,359.36,14780.0,347.3759,347.7821,347.3565,347.608,14780.0
2018-09-14 13:30:00,359.39,359.8,359.35,359.38,17665.0,347.637,348.0336,347.5984,347.6274,17665.0
2018-09-14 13:35:00,359.36,359.4,359.15,359.22,5943.0,347.608,347.6467,347.4049,347.4726,5943.0
2018-09-14 13:40:00,359.22,359.41,359.16,359.3,8521.0,347.4726,347.6564,347.4146,347.55,8521.0
2018-09-14 13:45:00,359.29,359.36,359.1,359.19,7782.0,347.5403,347.608,347.3565,347.4436,7782.0
2018-09-14 13:50:00,359.2,359.47,359.19,359.45,6535.0,347.4533,347.7144,347.4436,347.6951,6535.0
2018-09-14 13:55:00,359.48,359.57,359.23,359.25,12057.0,347.7241,347.8112,347.4823,347.5016,12057.0
2018-09-14 14:00:00,359.34,359.65,359.28,359.41,12478.0,347.5887,347.8885,347.5306,347.6564,12478.0
2018-09-14 14:05:00,359.52,359.56,359.31,359.55,9559.0,347.7628,347.8015,347.5597,347.7918,9559.0
2018-09-14 14:10:00,359.5,359.55,359.21,359.33,8374.0,347.7434,347.7918,347.4629,347.579,8374.0
2018-09-14 14:15:00,359.34,359.66,359.34,359.46,10427.0,347.5887,347.8982,347.5887,347.7048,10427.0
2018-09-14 14:20:00,359.51,359.72,359.46,359.61,9329.0,347.7531,347.9563,347.7048,347.8499,9329.0
2018-09-14 14:25:00,359.56,359.56,358.95,359.18,13926.0,347.8015,347.8015,347.2114,347.4339,13926.0
2018-09-14 14:30:00,359.18,359.24,358.98,359.08,13001.0,347.4339,347.492,347.2405,347.3372,13001.0
2018-09-14 14:35:00,359.09,359.32,359.06,359.31,4363.0,347.3469,347.5693,347.3178,347.5597,4363.0
2018-09-14 14:40:00,359.26,359.26,359.01,359.15,8806.0,347.5113,347.5113,347.2695,347.4049,8806.0
2018-09-14 14:45:00,359.09,359.34,359.02,359.34,8459.0,347.3469,347.5887,347.2791,347.5887,8459.0
2018-09-14 14:50:00,359.34,359.42,359.02,359.24,9431.0,347.5887,347.6661,347.2791,347.492,9431.0
2018-09-14 14:55:00,359.24,359.24,358.95,359.03,11215.0,347.492,347.492,347.2114,347.2888,11215.0
2018-09-14 15:00:00,359.03,359.41,358.98,359.41,6273.0,347.2888,347.6564,347.2405,347.6564,6273.0
2018-09-14 15:05:00,359.37,359.48,359.27,359.31,10179.0,347.6177,347.7241,347.521,347.5597,10179.0
2018-09-14 15:10:00,359.36,359.64,359.36,359.64,6792.0,347.608,347.8789,347.608,347.8789,6792.0
2018-09-14 15:15:00,359.57,359.85,359.57,359.84,19141.0,347.8112,348.082,347.8112,348.0723,19141.0
2018-09-14 15:20:00,359.83,359.89,359.35,359.39,17693.0,348.0627,348.1207,347.5984,347.637,17693.0
2018-09-14 15:25:00,359.36,359.36,359.01,359.05,18387.0,347.608,347.608,347.2695,347.3082,18387.0
2018-09-14 15:30:00,359.08,359.38,358.96,359.38,31216.0,347.3372,347.6274,347.2211,347.6274,31216.0
2018-09-14 15:35:00,359.39,359.71,359.26,359.64,21350.0,347.637,347.9466,347.5113,347.8789,21350.0
2018-09-14 15:40:00,359.56,359.7,359.48,359.67,22841.0,347.8015,347.9369,347.7241,347.9079,22841.0
2018-09-14 15:45:00,359.63,360.19,359.58,360.11,54471.0,347.8692,348.4109,347.8208,348.3335,54471.0
2018-09-14 15:50:00,360.09,360.17,359.95,360.09,37366.0,348.3142,348.3915,348.1787,348.3142,37366.0
2018-09-14 15:55:00,360.05,360.21,359.7,359.87,101062.0,348.2755,348.4302,347.9369,348.1013,101062.0
2018-09-17 09:30:00,359.0,359.55,357.81,358.28,60590.0,347.2598,347.7918,346.1087,346.5633,60590.0
2018-09-17 09:35:00,358.2,358.98,356.6,358.77,58267.0,346.486,347.2405,344.9383,347.0373,58267.0
2018-09-17 09:40:00,358.55,360.39,358.54,359.89,57236.0,346.8245,348.6043,346.8148,348.1207,57236.0
2018-09-17 09:45:00,359.96,361.3,359.96,360.53,40551.0,348.1884,349.4846,348.1884,348.7398,40551.0
2018-09-17 09:50:00,360.52,360.53,359.5,359.62,24290.0,348.7301,348.7398,347.7434,347.8595,24290.0
2018-09-17 09:55:00,359.44,359.98,359.11,359.85,21019.0,347.6854,348.2078,347.3662,348.082,21019.0
2018-09-17 10:00:00,359.76,359.76,358.39,358.42,25667.0,347.9949,347.9949,346.6697,346.6988,25667.0
2018-09-17 10:05:00,358.4,358.89,358.11,358.59,20916.0,346.6794,347.1534,346.3989,346.8632,20916.0
2018-09-17 10:10:00,358.53,359.6,358.17,359.46,24179.0,346.8052,347.8402,346.4569,347.7048,24179.0
2018-09-17 10:15:00,359.51,359.52,358.73,358.8,14086.0,347.7531,347.7628,346.9986,347.0663,14086.0
2018-09-17 10:20:00,358.73,359.17,358.73,358.83,13334.0,346.9986,347.4242,346.9986,347.0954,13334.0
2018-09-17 10:25:00,358.82,359.6,358.76,359.0,17666.0,347.0857,347.8402,347.0276,347.2598,17666.0
2018-09-17 10:30:00,359.08,359.55,359.06,359.47,15720.0,347.3372,347.7918,347.3178,347.7144,15720.0
2018-09-17 10:35:00,359.55,359.99,359.22,359.99,22890.0,347.7918,348.2174,347.4726,348.2174,22890.0
2018-09-17 10:40:00,359.9,360.35,359.73,360.24,23551.0,348.1304,348.5657,347.9659,348.4592,23551.0
2018-09-17 10:45:00,360.36,360.74,360.23,360.39,28195.0,348.5753,348.9429,348.4496,348.6043,28195.0
2018-09-17 10:50:00,360.39,360.85,359.61,359.66,27236.0,348.6043,349.0493,347.8499,347.8982,27236.0
2018-09-17 10:55:00,359.56,359.56,358.94,358.95,18253.0,347.8015,347.8015,347.2018,347.2114,18253.0
2018-09-17 11:00:00,358.87,359.27,358.82,359.0,11611.0,347.1341,347.521,347.0857,347.2598,11611.0
2018-09-17 11:05:00,358.97,359.35,358.8,359.29,12402.0,347.2308,347.5984,347.0663,347.5403,12402.0
2018-09-17 11:10:00,359.35,359.79,359.25,359.66,14072.0,347.5984,348.024,347.5016,347.8982,14072.0
2018-09-17 11:15:00,359.7,359.84,359.46,359.83,9372.0,347.9369,348.0723,347.7048,348.0627,9372.0
2018-09-17 11:20:00,359.77,359.77,359.28,359.57,13849.0,348.0046,348.0046,347.5306,347.8112,13849.0
2018-09-17 11:25:00,359.51,359.52,359.06,359.18,21960.0,347.7531,347.7628,347.3178,347.4339,21960.0
2018-09-17 11:30:00,359.21,359.54,359.15,359.26,8800.0,347.4629,347.7821,347.4049,347.5113,8800.0
2018-09-17 11:35:00,359.23,359.47,358.78,358.8,12027.0,347.4823,347.7144,347.047,347.0663,12027.0
2018-09-17 11:40:00,358.8,358.91,358.64,358.79,11736.0,347.0663,347.1727,346.9116,347.0567,11736.0
2018-09-17 11:45:00,358.73,358.77,358.26,358.42,12500.0,346.9986,347.0373,346.544,346.6988,12500.0
2018-09-17 11:50:00,358.39,358.5,358.25,358.5,9818.0,346.6697,346.7762,346.5343,346.7762,9818.0
2018-09-17 11:55:00,358.48,358.55,358.33,358.34,7002.0,346.7568,346.8245,346.6117,346.6214,7002.0
2018-09-17 12:00:00,358.36,358.47,358.2,358.28,15555.0,346.6407,346.7471,346.486,346.5633,15555.0
2018-09-17 12:05:00,358.25,358.31,358.16,358.19,9917.0,346.5343,346.5924,346.4473,346.4763,9917.0
2018-09-17 12:10:00,358.17,358.28,358.07,358.14,16755.0,346.4569,346.5633,346.3602,346.4279,16755.0
2018-09-17 12:15:00,358.14,358.55,358.11,358.48,14990.0,346.4279,346.8245,346.3989,346.7568,14990.0
2018-09-17 12:20:00,358.46,359.12,358.46,359.12,17981.0,346.7375,347.3759,346.7375,347.3759,17981.0
2018-09-17 12:25:00,359.09,359.36,358.75,358.75,12286.0,347.3469,347.608,347.018,347.018,12286.0
2018-09-17 12:30:00,358.81,359.12,358.51,358.66,11159.0,347.076,347.3759,346.7858,346.9309,11159.0
2018-09-17 12:35:00,358.65,358.94,358.61,358.76,12692.0,346.9212,347.2018,346.8826,347.0276,12692.0
2018-09-17 12:40:00,358.73,358.73,358.25,358.31,11815.0,346.9986,346.9986,346.5343,346.5924,11815.0
2018-09-17 12:45:00,358.27,358.86,358.27,358.84,9740.0,346.5537,347.1244,346.5537,347.105,9740.0
2018-09-17 12:50:00,358.9,359.0,357.95,358.19,18297.0,347.1631,347.2598,346.2441,346.4763,18297.0
2018-09-17 12:55:00,358.19,358.26,357.65,357.93,13985.0,346.4763,346.544,345.9539,346.2248,13985.0
2018-09-17 13:00:00,357.92,358.15,357.25,357.38,16950.0,346.2151,346.4376,345.567,345.6928,16950.0
2018-09-17 13:05:00,357.3,357.48,357.25,357.35,11234.0,345.6154,345.7895,345.567,345.6638,11234.0
2018-09-17 13:10:00,357.26,357.26,356.66,356.75,35420.0,345.5767,345.5767,344.9963,345.0834,35420.0
2018-09-17 13:15:00,356.7,356.78,356.24,356.45,29272.0,345.035,345.1124,344.5901,344.7932,29272.0
2018-09-17 13:20:00,356.45,356.9,356.35,356.53,11144.0,344.7932,345.2285,344.6965,344.8706,11144.0
2018-09-17 13:25:00,356.59,356.95,356.59,356.88,10282.0,344.9286,345.2768,344.9286,345.2091,10282.0
2018-09-17 13:30:00,356.84,356.84,356.35,356.43,18481.0,345.1704,345.1704,344.6965,344.7738,18481.0
2018-09-17 13:35:00,356.45,356.61,356.33,356.61,12291.0,344.7932,344.948,344.6771,344.948,12291.0
2018-09-17 13:40:00,356.62,356.81,356.54,356.7,12574.0,344.9576,345.1414,344.8802,345.035,12574.0
2018-09-17 13:45:00,356.7,357.32,356.6,357.26,16491.0,345.035,345.6347,344.9383,345.5767,16491.0
2018-09-17 13:50:00,357.22,357.41,357.11,357.41,7859.0,345.538,345.7218,345.4316,345.7218,7859.0
2018-09-17 13:55:00,357.49,357.81,357.41,357.56,24473.0,345.7992,346.1087,345.7218,345.8669,24473.0
2018-09-17 14:00:00,357.59,357.6,357.35,357.48,5739.0,345.8959,345.9056,345.6638,345.7895,5739.0
2018-09-17 14:05:00,357.43,357.6,357.2,357.49,8189.0,345.7411,345.9056,345.5187,345.7992,8189.0
2018-09-17 14:10:00,357.4,357.45,357.11,357.19,10182.0,345.7121,345.7605,345.4316,345.509,10182.0
2018-09-17 14:15:00,357.14,357.29,357.0,357.1,6999.0,345.4606,345.6057,345.3252,345.4219,6999.0
2018-09-17 14:20:00,357.14,357.39,357.14,357.33,10316.0,345.4606,345.7025,345.4606,345.6444,10316.0
2018-09-17 14:25:00,357.3,357.65,357.2,357.65,13985.0,345.6154,345.9539,345.5187,345.9539,13985.0
2018-09-17 14:30:00,357.65,357.8,357.51,357.78,17047.0,345.9539,346.099,345.8185,346.0797,17047.0
2018-09-17 14:35:00,357.76,357.86,357.67,357.85,5669.0,346.0604,346.1571,345.9733,346.1474,5669.0
2018-09-17 14:40:00,357.88,357.89,357.46,357.47,6905.0,346.1764,346.1861,345.7702,345.7798,6905.0
2018-09-17 14:45:00,357.5,357.5,357.24,357.45,8631.0,345.8089,345.8089,345.5574,345.7605,8631.0
2018-09-17 14:50:00,357.5,357.51,357.15,357.16,10804.0,345.8089,345.8185,345.4703,345.48,10804.0
2018-09-17 14:55:00,357.09,357.18,356.41,356.75,18393.0,345.4123,345.4993,344.7545,345.0834,18393.0
2018-09-17 15:00:00,356.83,357.11,356.83,356.96,20258.0,345.1608,345.4316,345.1608,345.2865,20258.0
2018-09-17 15:05:00,356.97,357.08,356.06,356.13,27730.0,345.2962,345.4026,344.4159,344.4837,27730.0
2018-09-17 15:10:00,356.15,356.57,356.15,356.28,25084.0,344.503,344.9093,344.503,344.6288,25084.0
2018-09-17 15:15:00,356.26,356.53,356.08,356.13,25135.0,344.6094,344.8706,344.4353,344.4837,25135.0
2018-09-17 15:20:00,356.09,356.09,355.5,355.85,64262.0,344.445,344.445,343.8743,344.2128,64262.0
2018-09-17 15:25:00,355.78,356.06,355.63,355.84,21537.0,344.1451,344.4159,344.0,344.2031,21537.0
2018-09-17 15:30:00,355.81,355.84,355.4,355.52,21422.0,344.1741,344.2031,343.7775,343.8936,21422.0
2018-09-17 15:35:00,355.53,355.63,355.13,355.13,29654.0,343.9033,344.0,343.5164,343.5164,29654.0
2018-09-17 15:40:00,355.13,355.51,354.54,355.29,65548.0,343.5164,343.8839,342.9457,343.6711,65548.0
2018-09-17 15:45:00,355.33,356.15,355.32,355.95,63207.0,343.7098,344.503,343.7001,344.3095,63207.0
2018-09-17 15:50:00,355.94,355.94,355.15,355.15,59645.0,344.2999,344.2999,343.5357,343.5357,59645.0
2018-09-17 15:55:00,355.2,356.01,355.2,355.94,130331.0,343.5841,344.3676,343.5841,344.2999,130331.0
2018-09-18 09:30:00,357.3,359.1,356.87,358.67,60916.0,345.6154,347.3565,345.1995,346.9406,60916.0
2018-09-18 09:35:00,358.67,358.96,357.25,357.93,28031.0,346.9406,347.2211,345.567,346.2248,28031.0
2018-09-18 09:40:00,358.0,358.83,357.6,358.82,32857.0,346.2925,347.0954,345.9056,347.0857,32857.0
2018-09-18 09:45:00,358.9,359.1,358.18,358.51,34067.0,347.1631,347.3565,346.4666,346.7858,34067.0
2018-09-18 09:50:00,358.65,358.82,358.09,358.35,20899.0,346.9212,347.0857,346.3796,346.6311,20899.0
2018-09-18 09:55:00,358.27,358.52,357.8,357.81,22455.0,346.5537,346.7955,346.099,346.1087,22455.0
2018-09-18 10:00:00,357.93,358.21,356.22,356.37,32095.0,346.2248,346.4956,344.5707,344.7158,32095.0
2018-09-18 10:05:00,356.39,357.06,356.1,356.74,20955.0,344.7352,345.3832,344.4546,345.0737,20955.0
2018-09-18 10:10:00,356.57,357.9,356.53,357.85,26977.0,344.9093,346.1958,344.8706,346.1474,26977.0
2018-09-18 10:15:00,357.85,358.85,357.85,358.58,29255.0,346.1474,347.1147,346.1474,346.8535,29255.0
2018-09-18 10:20:00,358.57,358.85,358.14,358.81,18973.0,346.8439,347.1147,346.4279,347.076,18973.0
2018-09-18 10:25:00,358.75,359.04,358.45,358.5,22107.0,347.018,347.2985,346.7278,346.7762,22107.0
2018-09-18 10:30:00,358.56,358.65,357.56,357.81,30745.0,346.8342,346.9212,345.8669,346.1087,30745.0
2018-09-18 10:35:00,357.77,358.67,357.77,358.45,11883.0,346.07,346.9406,346.07,346.7278,11883.0
2018-09-18 10:40:00,358.4,358.65,358.01,358.15,10033.0,346.6794,346.9212,346.3022,346.4376,10033.0
2018-09-18 10:45:00,358.14,358.31,357.65,358.11,11814.0,346.4279,346.5924,345.9539,346.3989,11814.0
2018-09-18 10:50:00,358.06,358.16,357.39,357.55,9017.0,346.3505,346.4473,345.7025,345.8572,9017.0
2018-09-18 10:55:00,357.53,358.27,357.53,358.27,7393.0,345.8379,346.5537,345.8379,346.5537,7393.0
2018-09-18 11:00:00,358.5,358.8,357.96,357.98,19237.0,346.7762,347.0663,346.2538,346.2732,19237.0
2018-09-18 11:05:00,357.93,358.6,357.76,358.33,19530.0,346.2248,346.8729,346.0604,346.6117,19530.0
2018-09-18 11:10:00,358.23,358.41,357.82,358.36,13295.0,346.515,346.6891,346.1184,346.6407,13295.0
2018-09-18 11:15:00,358.35,358.57,358.09,358.51,12353.0,346.6311,346.8439,346.3796,346.7858,12353.0
2018-09-18 11:20:00,358.59,359.39,358.59,359.06,24238.0,346.8632,347.637,346.8632,347.3178,24238.0
2018-09-18 11:25:00,359.01,359.58,358.9,359.5,9886.0,347.2695,347.8208,347.1631,347.7434,9886.0
2018-09-18 11:30:00,359.57,359.64,359.26,359.49,9849.0,347.8112,347.8789,347.5113,347.7338,9849.0
2018-09-18 11:35:00,359.5,359.83,359.41,359.83,14671.0,347.7434,348.0627,347.6564,348.0627,14671.0
2018-09-18 11:40:00,359.83,359.87,359.44,359.7,17725.0,348.0627,348.1013,347.6854,347.9369,17725.0
2018-09-18 11:45:00,359.75,359.85,359.54,359.59,9697.0,347.9853,348.082,347.7821,347.8305,9697.0
2018-09-18 11:50:00,359.6,359.75,359.5,359.57,6826.0,347.8402,347.9853,347.7434,347.8112,6826.0
2018-09-18 11:55:00,359.58,359.82,359.58,359.71,10075.0,347.8208,348.053,347.8208,347.9466,10075.0
2018-09-18 12:00:00,359.75,360.17,359.75,360.07,27275.0,347.9853,348.3915,347.9853,348.2948,27275.0
2018-09-18 12:05:00,360.1,360.81,360.02,360.31,25878.0,348.3238,349.0106,348.2464,348.527,25878.0
2018-09-18 12:10:00,360.31,360.75,360.3,360.68,20015.0,348.527,348.9526,348.5173,348.8849,20015.0
2018-09-18 12:15:00,360.74,360.83,360.21,360.25,19590.0,348.9429,349.03,348.4302,348.4689,19590.0
2018-09-18 12:20:00,360.26,360.35,360.02,360.15,21624.0,348.4786,348.5657,348.2464,348.3722,21624.0
2018-09-18 12:25:00,360.11,360.32,359.98,360.25,16517.0,348.3335,348.5366,348.2078,348.4689,16517.0
2018-09-18 12:30:00,360.22,360.47,360.15,360.24,7718.0,348.4399,348.6817,348.3722,348.4592,7718.0
2018-09-18 12:35:00,360.33,360.5,360.25,360.46,9776.0,348.5463,348.7107,348.4689,348.6721,9776.0
2018-09-18 12:40:00,360.55,360.6,360.41,360.45,8249.0,348.7591,348.8075,348.6237,348.6624,8249.0
2018-09-18 12:45:00,360.57,360.57,360.16,360.24,12883.0,348.7785,348.7785,348.3819,348.4592,12883.0
2018-09-18 12:50:00,360.25,360.47,360.11,360.31,11669.0,348.4689,348.6817,348.3335,348.527,11669.0
2018-09-18 12:55:00,360.35,360.46,360.21,360.29,8558.0,348.5657,348.6721,348.4302,348.5076,8558.0
2018-09-18 13:00:00,360.32,360.69,360.31,360.63,8435.0,348.5366,348.8945,348.527,348.8365,8435.0
2018-09-18 13:05:00,360.67,361.1,360.61,361.1,21798.0,348.8752,349.2911,348.8171,349.2911,21798.0
2018-09-18 13:10:00,361.09,361.7,360.98,361.44,25713.0,349.2815,349.8715,349.175,349.62,25713.0
2018-09-18 13:15:00,361.54,361.87,361.52,361.68,18802.0,349.7167,350.0359,349.6974,349.8522,18802.0
2018-09-18 13:20:00,361.67,361.8,361.29,361.66,17733.0,349.8425,349.9682,349.4749,349.8328,17733.0
2018-09-18 13:25:00,361.65,361.68,361.35,361.35,13636.0,349.8231,349.8522,349.5329,349.5329,13636.0
2018-09-18 13:30:00,361.35,361.5,361.28,361.43,23350.0,349.5329,349.678,349.4652,349.6103,23350.0
2018-09-18 13:35:00,361.39,361.75,361.35,361.7,13110.0,349.5716,349.9199,349.5329,349.8715,13110.0
2018-09-18 13:40:00,361.75,361.82,361.65,361.66,7199.0,349.9199,349.9876,349.8231,349.8328,7199.0
2018-09-18 13:45:00,361.64,362.31,361.62,362.26,36299.0,349.8135,350.4616,349.7941,350.4132,36299.0
2018-09-18 13:50:00,362.33,362.93,362.29,362.88,34894.0,350.4809,351.0613,350.4422,351.0129,34894.0
2018-09-18 13:55:00,362.89,362.96,362.68,362.87,11056.0,351.0226,351.0903,350.8195,351.0032,11056.0
2018-09-18 14:00:00,362.9,363.66,362.71,363.58,43029.0,351.0323,351.7674,350.8485,351.69,43029.0
2018-09-18 14:05:00,363.55,363.75,363.04,363.14,24763.0,351.661,351.8545,351.1677,351.2644,24763.0
2018-09-18 14:10:00,363.19,363.56,363.16,363.54,17661.0,351.3128,351.6707,351.2838,351.6513,17661.0
2018-09-18 14:15:00,363.5,363.89,363.45,363.82,26619.0,351.6126,351.9899,351.5643,351.9222,26619.0
2018-09-18 14:20:00,363.79,364.23,363.74,364.13,41076.0,351.8932,352.3188,351.8448,352.222,41076.0
2018-09-18 14:25:00,364.14,364.63,364.06,364.5,35565.0,352.2317,352.7057,352.1543,352.5799,35565.0
2018-09-18 14:30:00,364.55,364.93,364.48,364.91,30500.0,352.6283,352.9959,352.5606,352.9765,30500.0
2018-09-18 14:35:00,364.94,365.21,364.85,365.1,54738.0,353.0055,353.2667,352.9185,353.1603,54738.0
2018-09-18 14:40:00,365.15,365.81,365.15,365.4,55514.0,353.2087,353.8471,353.2087,353.4505,55514.0
2018-09-18 14:45:00,365.37,365.54,364.82,364.86,40414.0,353.4215,353.5859,352.8895,352.9282,40414.0
2018-09-18 14:50:00,364.91,364.91,364.27,364.58,36648.0,352.9765,352.9765,352.3575,352.6573,36648.0
2018-09-18 14:55:00,364.6,364.69,364.28,364.69,23527.0,352.6767,352.7637,352.3671,352.7637,23527.0
2018-09-18 15:00:00,364.6,365.06,364.57,364.93,32974.0,352.6767,353.1216,352.6476,352.9959,32974.0
2018-09-18 15:05:00,364.87,364.87,364.05,364.26,41406.0,352.9378,352.9378,352.1447,352.3478,41406.0
2018-09-18 15:10:00,364.27,364.45,364.14,364.29,27826.0,352.3575,352.5316,352.2317,352.3768,27826.0
2018-09-18 15:15:00,364.33,364.33,363.6,363.99,34075.0,352.4155,352.4155,351.7094,352.0866,34075.0
2018-09-18 15:20:00,364.0,364.59,363.99,364.39,37314.0,352.0963,352.667,352.0866,352.4735,37314.0
2018-09-18 15:25:00,364.43,364.59,364.2,364.2,27375.0,352.5122,352.667,352.2897,352.2897,27375.0
2018-09-18 15:30:00,364.24,364.3,363.78,363.85,45829.0,352.3284,352.3865,351.8835,351.9512,45829.0
2018-09-18 15:35:00,363.82,364.18,363.77,364.16,29808.0,351.9222,352.2704,351.8738,352.2511,29808.0
2018-09-18 15:40:00,364.18,364.37,363.95,364.18,42159.0,352.2704,352.4542,352.0479,352.2704,42159.0
2018-09-18 15:45:00,364.2,364.2,363.58,363.61,77227.0,352.2897,352.2897,351.69,351.719,77227.0
2018-09-18 15:50:00,363.61,363.65,363.21,363.27,69526.0,351.719,351.7577,351.3321,351.3902,69526.0
2018-09-18 15:55:00,363.28,364.0,363.28,363.57,121312.0,351.3998,352.0963,351.3998,351.6804,121312.0
2018-09-19 09:30:00,363.58,367.1,363.19,367.1,128142.0,351.69,355.0949,351.3128,355.0949,128142.0
2018-09-19 09:35:00,366.96,367.49,366.03,366.94,78334.0,354.9595,355.4722,354.0599,354.9401,78334.0
2018-09-19 09:40:00,366.89,368.78,366.89,368.64,67701.0,354.8918,356.72,354.8918,356.5845,67701.0
2018-09-19 09:45:00,368.57,368.72,367.12,367.17,68093.0,356.5168,356.6619,355.1143,355.1626,68093.0
2018-09-19 09:50:00,367.37,369.17,367.18,368.6,74156.0,355.3561,357.0972,355.1723,356.5459,74156.0
2018-09-19 09:55:00,368.65,369.66,368.42,369.15,70727.0,356.5942,357.5712,356.3717,357.0779,70727.0
2018-09-19 10:00:00,369.17,369.24,367.67,368.64,50376.0,357.0972,357.1649,355.6463,356.5845,50376.0
2018-09-19 10:05:00,368.72,369.11,368.51,368.83,46359.0,356.6619,357.0392,356.4588,356.7683,46359.0
2018-09-19 10:10:00,368.85,368.94,367.9,368.26,61591.0,356.7877,356.8747,355.8687,356.217,61591.0
2018-09-19 10:15:00,368.33,368.59,367.61,368.5,47591.0,356.2847,356.5362,355.5882,356.4491,47591.0
2018-09-19 10:20:00,368.43,368.63,367.64,368.26,44864.0,356.3814,356.5749,355.6173,356.217,44864.0
2018-09-19 10:25:00,368.18,368.66,367.99,368.25,40671.0,356.1396,356.6039,355.9558,356.2073,40671.0
2018-09-19 10:30:00,368.29,368.62,368.03,368.43,20528.0,356.246,356.5652,355.9945,356.3814,20528.0
2018-09-19 10:35:00,368.52,369.61,368.5,369.5,41529.0,356.4685,357.5228,356.4491,357.4164,41529.0
2018-09-19 10:40:00,369.52,370.37,369.48,370.24,81193.0,357.4358,358.258,357.3971,358.1322,81193.0
2018-09-19 10:45:00,370.33,371.23,370.12,370.7,97828.0,358.2193,359.0898,358.0161,358.5772,97828.0
2018-09-19 10:50:00,370.7,370.73,369.53,370.07,61349.0,358.5772,358.6062,357.4454,357.9678,61349.0
2018-09-19 10:55:00,370.13,370.5,369.79,370.34,45092.0,358.0258,358.3837,357.6969,358.229,45092.0
2018-09-19 11:00:00,370.34,370.6,370.1,370.39,37758.0,358.229,358.4805,357.9968,358.2773,37758.0
2018-09-19 11:05:00,370.42,370.82,369.93,370.82,39647.0,358.3063,358.6933,357.8324,358.6933,39647.0
2018-09-19 11:10:00,370.85,370.94,370.1,370.42,35747.0,358.7223,358.8093,357.9968,358.3063,35747.0
2018-09-19 11:15:00,370.46,370.58,369.16,369.32,53227.0,358.345,358.4611,357.0875,357.2423,53227.0
2018-09-19 11:20:00,369.33,370.0,369.28,369.83,26867.0,357.252,357.9001,357.2036,357.7356,26867.0
2018-09-19 11:25:00,369.76,370.0,369.67,370.0,30472.0,357.6679,357.9001,357.5809,357.9001,30472.0
2018-09-19 11:30:00,369.99,371.23,369.7,371.09,67652.0,357.8904,359.0898,357.6099,358.9544,67652.0
2018-09-19 11:35:00,370.94,371.06,369.94,370.05,37456.0,358.8093,358.9254,357.842,357.9484,37456.0
2018-09-19 11:40:00,370.1,370.1,369.26,369.68,32836.0,357.9968,357.9968,357.1843,357.5905,32836.0
2018-09-19 11:45:00,369.64,369.69,369.15,369.4,43147.0,357.5518,357.6002,357.0779,357.3197,43147.0
2018-09-19 11:50:00,369.47,369.53,369.15,369.18,43853.0,357.3874,357.4454,357.0779,357.1069,43853.0
2018-09-19 11:55:00,369.19,369.2,368.77,368.85,23627.0,357.1166,357.1262,356.7103,356.7877,23627.0
2018-09-19 12:00:00,368.77,369.35,368.76,369.07,25884.0,356.7103,357.2713,356.7006,357.0005,25884.0
2018-09-19 12:05:00,369.14,369.29,368.79,369.27,36398.0,357.0682,357.2133,356.7296,357.1939,36398.0
2018-09-19 12:10:00,369.22,369.34,368.96,369.1,20035.0,357.1456,357.2617,356.8941,357.0295,20035.0
2018-09-19 12:15:00,369.15,369.67,369.1,369.67,17991.0,357.0779,357.5809,357.0295,357.5809,17991.0
2018-09-19 12:20:00,369.66,369.81,369.5,369.76,18160.0,357.5712,357.7163,357.4164,357.6679,18160.0
2018-09-19 12:25:00,369.74,370.29,369.69,370.17,37330.0,357.6486,358.1806,357.6002,358.0645,37330.0
2018-09-19 12:30:00,370.14,370.17,369.62,369.81,20711.0,358.0355,358.0645,357.5325,357.7163,20711.0
2018-09-19 12:35:00,369.7,369.99,369.36,369.39,18486.0,357.6099,357.8904,357.281,357.31,18486.0
2018-09-19 12:40:00,369.38,369.98,369.14,369.97,34920.0,357.3003,357.8807,357.0682,357.8711,34920.0
2018-09-19 12:45:00,369.96,369.98,369.53,369.94,18331.0,357.8614,357.8807,357.4454,357.842,18331.0
2018-09-19 12:50:00,369.96,370.25,369.38,370.09,46004.0,357.8614,358.1419,357.3003,357.9871,46004.0
2018-09-19 12:55:00,370.13,370.47,370.13,370.41,25682.0,358.0258,358.3547,358.0258,358.2967,25682.0
2018-09-19 13:00:00,370.43,370.78,370.32,370.75,24663.0,358.316,358.6546,358.2096,358.6255,24663.0
2018-09-19 13:05:00,370.78,370.84,370.61,370.69,26463.0,358.6546,358.7126,358.4901,358.5675,26463.0
2018-09-19 13:10:00,370.67,370.9,370.63,370.9,22199.0,358.5482,358.7706,358.5095,358.7706,22199.0
2018-09-19 13:15:00,370.88,371.16,370.87,370.98,37832.0,358.7513,359.0221,358.7416,358.848,37832.0
2018-09-19 13:20:00,370.92,371.03,370.68,370.81,36745.0,358.79,358.8964,358.5578,358.6836,36745.0
2018-09-19 13:25:00,370.81,370.89,370.63,370.76,23319.0,358.6836,358.761,358.5095,358.6352,23319.0
2018-09-19 13:30:00,370.68,370.68,369.58,369.59,36042.0,358.5578,358.5578,357.4938,357.5035,36042.0
2018-09-19 13:35:00,369.59,369.78,369.42,369.54,24240.0,357.5035,357.6873,357.339,357.4551,24240.0
2018-09-19 13:40:00,369.55,369.75,369.14,369.45,27228.0,357.4648,357.6582,357.0682,357.3681,27228.0
2018-09-19 13:45:00,369.49,369.59,369.23,369.46,18807.0,357.4068,357.5035,357.1553,357.3777,18807.0
2018-09-19 13:50:00,369.46,369.79,369.44,369.79,21143.0,357.3777,357.6969,357.3584,357.6969,21143.0
2018-09-19 13:55:00,369.77,370.13,369.67,369.85,24861.0,357.6776,358.0258,357.5809,357.755,24861.0
2018-09-19 14:00:00,369.89,370.06,369.83,370.06,24169.0,357.7937,357.9581,357.7356,357.9581,24169.0
2018-09-19 14:05:00,369.98,370.09,369.94,369.99,15009.0,357.8807,357.9871,357.842,357.8904,15009.0
2018-09-19 14:10:00,370.01,370.05,369.8,369.9,16633.0,357.9097,357.9484,357.7066,357.8033,16633.0
2018-09-19 14:15:00,369.88,369.95,369.71,369.79,21098.0,357.784,357.8517,357.6196,357.6969,21098.0
2018-09-19 14:20:00,369.75,369.8,369.45,369.45,22618.0,357.6582,357.7066,357.3681,357.3681,22618.0
2018-09-19 14:25:00,369.45,369.48,368.53,368.72,54539.0,357.3681,357.3971,356.4781,356.6619,54539.0
2018-09-19 14:30:00,368.72,368.72,367.76,367.86,29219.0,356.6619,356.6619,355.7333,355.8301,29219.0
2018-09-19 14:35:00,367.82,368.02,367.23,367.78,28417.0,355.7914,355.9848,355.2207,355.7527,28417.0
2018-09-19 14:40:00,367.58,367.95,367.27,367.73,24916.0,355.5592,355.9171,355.2594,355.7043,24916.0
2018-09-19 14:45:00,367.84,367.88,367.26,367.38,26004.0,355.8107,355.8494,355.2497,355.3658,26004.0
2018-09-19 14:50:00,367.47,367.69,367.16,367.17,28510.0,355.4528,355.6656,355.1529,355.1626,28510.0
2018-09-19 14:55:00,367.12,367.34,366.02,366.1,65312.0,355.1143,355.3271,354.0502,354.1276,65312.0
2018-09-19 15:00:00,366.1,366.38,365.9,366.18,47349.0,354.1276,354.3985,353.9342,354.205,47349.0
2018-09-19 15:05:00,366.18,366.32,365.69,365.69,39131.0,354.205,354.3404,353.731,353.731,39131.0
2018-09-19 15:10:00,365.68,365.8,365.37,365.47,43726.0,353.7213,353.8374,353.4215,353.5182,43726.0
2018-09-19 15:15:00,365.47,365.66,365.28,365.47,27892.0,353.5182,353.702,353.3344,353.5182,27892.0
2018-09-19 15:20:00,365.49,365.79,365.44,365.68,31303.0,353.5376,353.8278,353.4892,353.7213,31303.0
2018-09-19 15:25:00,365.71,365.92,365.55,365.6,29474.0,353.7504,353.9535,353.5956,353.644,29474.0
2018-09-19 15:30:00,365.6,365.91,365.51,365.51,65807.0,353.644,353.9438,353.5569,353.5569,65807.0
2018-09-19 15:35:00,365.56,365.86,365.45,365.77,26315.0,353.6053,353.8955,353.4989,353.8084,26315.0
2018-09-19 15:40:00,365.78,365.83,365.6,365.61,57818.0,353.8181,353.8664,353.644,353.6536,57818.0
2018-09-19 15:45:00,365.58,365.58,365.08,365.12,68736.0,353.6246,353.6246,353.141,353.1797,68736.0
2018-09-19 15:50:00,365.2,365.61,365.17,365.41,49115.0,353.257,353.6536,353.228,353.4602,49115.0
2018-09-19 15:55:00,365.39,365.45,365.1,365.29,102861.0,353.4408,353.4989,353.1603,353.3441,102861.0
2018-09-20 09:30:00,368.74,371.73,367.91,369.78,147039.0,356.6813,359.5735,355.8784,357.6873,147039.0
2018-09-20 09:35:00,369.75,370.37,368.56,368.96,68605.0,357.6582,358.258,356.5072,356.8941,68605.0
2018-09-20 09:40:00,368.8,369.3,365.88,365.89,69982.0,356.7393,357.223,353.9148,353.9245,69982.0
2018-09-20 09:45:00,365.91,368.26,365.67,367.95,58192.0,353.9438,356.217,353.7117,355.9171,58192.0
2018-09-20 09:50:00,367.75,368.84,367.49,368.83,54076.0,355.7237,356.778,355.4722,356.7683,54076.0
2018-09-20 09:55:00,368.81,369.97,368.71,369.14,49359.0,356.749,357.8711,356.6523,357.0682,49359.0
2018-09-20 10:00:00,369.2,369.8,369.2,369.41,42500.0,357.1262,357.7066,357.1262,357.3294,42500.0
2018-09-20 10:05:00,369.42,369.95,369.37,369.62,59307.0,357.339,357.8517,357.2907,357.5325,59307.0
2018-09-20 10:10:00,369.63,370.0,369.09,369.44,84085.0,357.5422,357.9001,357.0198,357.3584,84085.0
2018-09-20 10:15:00,369.49,369.67,368.58,369.26,29769.0,357.4068,357.5809,356.5265,357.1843,29769.0
2018-09-20 10:20:00,369.24,369.58,369.1,369.29,26479.0,357.1649,357.4938,357.0295,357.2133,26479.0
2018-09-20 10:25:00,369.36,369.36,368.0,368.1,23316.0,357.281,357.281,355.9655,356.0622,23316.0
2018-09-20 10:30:00,367.91,368.75,367.74,368.27,77901.0,355.8784,356.691,355.714,356.2266,77901.0
2018-09-20 10:35:00,368.2,369.0,368.1,368.9,20802.0,356.1589,356.9328,356.0622,356.836,20802.0
2018-09-20 10:40:00,368.95,369.99,368.88,369.7,54294.0,356.8844,357.8904,356.8167,357.6099,54294.0
2018-09-20 10:45:00,369.66,370.2,369.61,370.15,56844.0,357.5712,358.0935,357.5228,358.0452,56844.0
2018-09-20 10:50:00,370.18,370.2,369.33,369.75,45469.0,358.0742,358.0935,357.252,357.6582,45469.0
2018-09-20 10:55:00,369.74,370.05,369.43,369.95,32706.0,357.6486,357.9484,357.3487,357.8517,32706.0
2018-09-20 11:00:00,369.83,370.18,369.8,370.1,26915.0,357.7356,358.0742,357.7066,357.9968,26915.0
2018-09-20 11:05:00,370.11,370.3,369.69,369.7,24018.0,358.0065,358.1903,357.6002,357.6099,24018.0
2018-09-20 11:10:00,369.74,369.83,369.39,369.51,19001.0,357.6486,357.7356,357.31,357.4261,19001.0
2018-09-20 11:15:00,369.59,369.78,369.15,369.58,25989.0,357.5035,357.6873,357.0779,357.4938,25989.0
2018-09-20 11:20:00,369.46,369.85,369.21,369.75,22169.0,357.3777,357.755,357.1359,357.6582,22169.0
2018-09-20 11:25:00,369.79,370.14,369.7,370.14,25415.0,357.6969,358.0355,357.6099,358.0355,25415.0
2018-09-20 11:30:00,370.15,370.22,369.09,369.13,24252.0,358.0452,358.1129,357.0198,357.0585,24252.0
2018-09-20 11:35:00,369.08,369.24,368.15,368.47,26205.0,357.0102,357.1649,356.1106,356.4201,26205.0
2018-09-20 11:40:00,368.52,368.75,368.05,368.36,34426.0,356.4685,356.691,356.0138,356.3137,34426.0
2018-09-20 11:45:00,368.42,368.67,368.15,368.24,11448.0,356.3717,356.6136,356.1106,356.1976,11448.0
2018-09-20 11:50:00,368.33,368.88,368.31,368.82,10465.0,356.2847,356.8167,356.2653,356.7587,10465.0
2018-09-20 11:55:00,368.84,369.28,368.76,369.23,14963.0,356.778,357.2036,356.7006,357.1553,14963.0
2018-09-20 12:00:00,369.28,369.34,368.89,369.1,9164.0,357.2036,357.2617,356.8264,357.0295,9164.0
2018-09-20 12:05:00,369.04,369.45,368.95,369.13,36445.0,356.9715,357.3681,356.8844,357.0585,36445.0
2018-09-20 12:10:00,369.04,369.39,368.86,369.32,16485.0,356.9715,357.31,356.7974,357.2423,16485.0
2018-09-20 12:15:00,369.36,369.47,369.21,369.47,12898.0,357.281,357.3874,357.1359,357.3874,12898.0
2018-09-20 12:20:00,369.51,369.7,369.29,369.49,12278.0,357.4261,357.6099,357.2133,357.4068,12278.0
2018-09-20 12:25:00,369.45,369.45,369.09,369.24,16479.0,357.3681,357.3681,357.0198,357.1649,16479.0
2018-09-20 12:30:00,369.3,369.3,368.95,369.15,10327.0,357.223,357.223,356.8844,357.0779,10327.0
2018-09-20 12:35:00,369.26,369.75,369.26,369.73,15497.0,357.1843,357.6582,357.1843,357.6389,15497.0
2018-09-20 12:40:00,369.67,369.81,369.48,369.8,13931.0,357.5809,357.7163,357.3971,357.7066,13931.0
2018-09-20 12:45:00,369.82,369.91,369.51,369.63,11729.0,357.726,357.813,357.4261,357.5422,11729.0
2018-09-20 12:50:00,369.65,369.86,369.47,369.55,9785.0,357.5615,357.7647,357.3874,357.4648,9785.0
2018-09-20 12:55:00,369.51,369.51,369.26,369.35,10173.0,357.4261,357.4261,357.1843,357.2713,10173.0
2018-09-20 13:00:00,369.32,369.62,369.27,369.35,10045.0,357.2423,357.5325,357.1939,357.2713,10045.0
2018-09-20 13:05:00,369.27,369.74,369.27,369.44,12209.0,357.1939,357.6486,357.1939,357.3584,12209.0
2018-09-20 13:10:00,369.46,369.7,369.45,369.51,11698.0,357.3777,357.6099,357.3681,357.4261,11698.0
2018-09-20 13:15:00,369.46,369.63,369.43,369.51,13356.0,357.3777,357.5422,357.3487,357.4261,13356.0
2018-09-20 13:20:00,369.49,369.5,368.31,368.56,23877.0,357.4068,357.4164,356.2653,356.5072,23877.0
2018-09-20 13:25:00,368.57,368.77,367.57,367.57,37234.0,356.5168,356.7103,355.5495,355.5495,37234.0
2018-09-20 13:30:00,367.55,367.65,367.07,367.58,29455.0,355.5302,355.6269,355.0659,355.5592,29455.0
2018-09-20 13:35:00,367.61,367.83,366.75,366.79,40320.0,355.5882,355.801,354.7564,354.795,40320.0
2018-09-20 13:40:00,366.87,367.35,366.39,367.2,36530.0,354.8724,355.3367,354.4081,355.1916,36530.0
2018-09-20 13:45:00,367.11,367.19,366.77,367.11,25275.0,355.1046,355.182,354.7757,355.1046,25275.0
2018-09-20 13:50:00,367.17,367.31,366.75,367.0,26125.0,355.1626,355.298,354.7564,354.9982,26125.0
2018-09-20 13:55:00,367.0,367.14,366.7,366.88,19369.0,354.9982,355.1336,354.708,354.8821,19369.0
2018-09-20 14:00:00,366.84,367.01,366.34,366.46,17383.0,354.8434,355.0079,354.3598,354.4758,17383.0
2018-09-20 14:05:00,366.51,366.55,365.93,366.08,38245.0,354.5242,354.5629,353.9632,354.1083,38245.0
2018-09-20 14:10:00,366.08,366.18,365.79,365.81,23209.0,354.1083,354.205,353.8278,353.8471,23209.0
2018-09-20 14:15:00,365.83,366.11,365.78,365.86,32091.0,353.8664,354.1373,353.8181,353.8955,32091.0
2018-09-20 14:20:00,365.85,366.57,365.8,366.48,27112.0,353.8858,354.5822,353.8374,354.4952,27112.0
2018-09-20 14:25:00,366.53,367.06,366.41,367.06,24902.0,354.5436,355.0562,354.4275,355.0562,24902.0
2018-09-20 14:30:00,367.09,367.11,366.79,366.91,18263.0,355.0852,355.1046,354.795,354.9111,18263.0
2018-09-20 14:35:00,366.95,367.11,366.82,366.92,19190.0,354.9498,355.1046,354.8241,354.9208,19190.0
2018-09-20 14:40:00,366.87,367.0,366.33,366.82,18946.0,354.8724,354.9982,354.3501,354.8241,18946.0
2018-09-20 14:45:00,366.9,368.06,366.9,367.96,41211.0,354.9015,356.0235,354.9015,355.9268,41211.0
2018-09-20 14:50:00,368.03,368.04,367.67,367.71,16750.0,355.9945,356.0042,355.6463,355.685,16750.0
2018-09-20 14:55:00,367.7,367.88,367.65,367.86,14431.0,355.6753,355.8494,355.6269,355.8301,14431.0
2018-09-20 15:00:00,367.83,368.1,367.67,367.81,27527.0,355.801,356.0622,355.6463,355.7817,27527.0
2018-09-20 15:05:00,367.89,368.35,367.8,367.99,30138.0,355.8591,356.304,355.772,355.9558,30138.0
2018-09-20 15:10:00,368.0,368.27,367.79,368.08,18713.0,355.9655,356.2266,355.7623,356.0429,18713.0
2018-09-20 15:15:00,368.13,368.62,368.13,368.5,19035.0,356.0912,356.5652,356.0912,356.4491,19035.0
2018-09-20 15:20:00,368.44,368.58,368.11,368.17,30821.0,356.3911,356.5265,356.0719,356.1299,30821.0
2018-09-20 15:25:00,368.17,368.25,367.54,367.76,29380.0,356.1299,356.2073,355.5205,355.7333,29380.0
2018-09-20 15:30:00,367.75,367.76,367.34,367.34,43044.0,355.7237,355.7333,355.3271,355.3271,43044.0
2018-09-20 15:35:00,367.36,367.61,367.17,367.17,34019.0,355.3464,355.5882,355.1626,355.1626,34019.0
2018-09-20 15:40:00,367.23,367.38,366.91,367.0,48857.0,355.2207,355.3658,354.9111,354.9982,48857.0
2018-09-20 15:45:00,367.04,367.44,366.98,367.22,52414.0,355.0369,355.4238,354.9788,355.211,52414.0
2018-09-20 15:50:00,367.21,367.41,367.12,367.41,56761.0,355.2013,355.3948,355.1143,355.3948,56761.0
2018-09-20 15:55:00,367.39,367.75,367.34,367.66,108130.0,355.3754,355.7237,355.3271,355.6366,108130.0
2018-09-21 09:30:00,369.4,369.97,366.05,366.07,1296664.0,357.3197,357.8711,354.0792,354.0986,1296664.0
2018-09-21 09:35:00,366.15,367.94,366.09,366.74,76189.0,354.176,355.9074,354.1179,354.7467,76189.0
2018-09-21 09:40:00,366.81,367.85,366.36,366.57,48509.0,354.8144,355.8204,354.3791,354.5822,48509.0
2018-09-21 09:45:00,366.73,367.39,366.59,367.35,30709.0,354.737,355.3754,354.6016,355.3367,30709.0
2018-09-21 09:50:00,367.41,368.87,367.34,368.38,44734.0,355.3948,356.807,355.3271,356.3331,44734.0
2018-09-21 09:55:00,368.38,368.68,367.68,368.22,45502.0,356.3331,356.6232,355.6559,356.1783,45502.0
2018-09-21 10:00:00,368.2,368.2,367.5,367.71,36321.0,356.1589,356.1589,355.4818,355.685,36321.0
2018-09-21 10:05:00,367.77,368.14,367.71,367.99,15004.0,355.743,356.1009,355.685,355.9558,15004.0
2018-09-21 10:10:00,368.09,368.47,367.92,368.25,20553.0,356.0525,356.4201,355.8881,356.2073,20553.0
2018-09-21 10:15:00,368.24,368.5,368.16,368.3,13424.0,356.1976,356.4491,356.1202,356.2557,13424.0
2018-09-21 10:20:00,368.27,368.29,367.86,367.91,28743.0,356.2266,356.246,355.8301,355.8784,28743.0
2018-09-21 10:25:00,367.95,368.13,367.71,367.91,13777.0,355.9171,356.0912,355.685,355.8784,13777.0
2018-09-21 10:30:00,367.71,368.16,367.53,368.09,17106.0,355.685,356.1202,355.5108,356.0525,17106.0
2018-09-21 10:35:00,368.12,368.61,368.1,368.56,17434.0,356.0816,356.5555,356.0622,356.5072,17434.0
2018-09-21 10:40:00,368.58,368.85,368.3,368.69,29665.0,356.5265,356.7877,356.2557,356.6329,29665.0
2018-09-21 10:45:00,368.59,368.82,368.43,368.82,13078.0,356.5362,356.7587,356.3814,356.7587,13078.0
2018-09-21 10:50:00,368.87,368.97,368.46,368.51,22054.0,356.807,356.9038,356.4104,356.4588,22054.0
2018-09-21 10:55:00,368.51,368.88,368.24,368.6,12673.0,356.4588,356.8167,356.1976,356.5459,12673.0
2018-09-21 11:00:00,368.56,368.9,368.42,368.57,19111.0,356.5072,356.836,356.3717,356.5168,19111.0
2018-09-21 11:05:00,368.59,369.05,368.57,368.99,45453.0,356.5362,356.9811,356.5168,356.9231,45453.0
2018-09-21 11:10:00,369.02,370.39,369.02,370.39,55840.0,356.9521,358.2773,356.9521,358.2773,55840.0
2018-09-21 11:15:00,370.27,371.37,370.12,370.6,68482.0,358.1612,359.2253,358.0161,358.4805,68482.0
2018-09-21 11:20:00,370.6,370.9,370.1,370.81,29097.0,358.4805,358.7706,357.9968,358.6836,29097.0
2018-09-21 11:25:00,370.8,371.3,370.73,371.3,39239.0,358.6739,359.1576,358.6062,359.1576,39239.0
2018-09-21 11:30:00,371.35,371.5,370.84,370.99,31617.0,359.2059,359.351,358.7126,358.8577,31617.0
2018-09-21 11:35:00,370.92,371.23,370.54,371.12,31845.0,358.79,359.0898,358.4224,358.9834,31845.0
2018-09-21 11:40:00,371.1,371.43,370.87,371.35,43673.0,358.9641,359.2833,358.7416,359.2059,43673.0
2018-09-21 11:45:00,371.19,371.91,371.17,371.86,26134.0,359.0512,359.7476,359.0318,359.6992,26134.0
2018-09-21 11:50:00,371.85,372.43,371.75,372.06,69847.0,359.6896,360.2506,359.5928,359.8927,69847.0
2018-09-21 11:55:00,372.01,372.5,372.01,372.43,41397.0,359.8443,360.3183,359.8443,360.2506,41397.0
2018-09-21 12:00:00,372.38,372.42,371.7,371.98,32317.0,360.2022,360.2409,359.5445,359.8153,32317.0
2018-09-21 12:05:00,371.97,372.28,371.82,372.28,23698.0,359.8056,360.1055,359.6606,360.1055,23698.0
2018-09-21 12:10:00,372.18,372.33,371.97,372.19,42013.0,360.0088,360.1539,359.8056,360.0185,42013.0
2018-09-21 12:15:00,372.2,372.26,371.3,371.47,40890.0,360.0281,360.0862,359.1576,359.322,40890.0
2018-09-21 12:20:00,371.47,371.47,370.98,371.42,25693.0,359.322,359.322,358.848,359.2736,25693.0
2018-09-21 12:25:00,371.39,371.41,370.67,370.88,30475.0,359.2446,359.264,358.5482,358.7513,30475.0
2018-09-21 12:30:00,370.92,371.08,370.45,370.78,21319.0,358.79,358.9448,358.3354,358.6546,21319.0
2018-09-21 12:35:00,370.77,370.82,370.35,370.39,21933.0,358.6449,358.6933,358.2386,358.2773,21933.0
2018-09-21 12:40:00,370.35,370.74,370.12,370.26,12817.0,358.2386,358.6159,358.0161,358.1516,12817.0
2018-09-21 12:45:00,370.28,370.52,370.2,370.42,14356.0,358.1709,358.4031,358.0935,358.3063,14356.0
2018-09-21 12:50:00,370.42,370.69,370.27,370.67,16311.0,358.3063,358.5675,358.1612,358.5482,16311.0
2018-09-21 12:55:00,370.61,370.69,370.33,370.44,11442.0,358.4901,358.5675,358.2193,358.3257,11442.0
2018-09-21 13:00:00,370.41,370.79,370.39,370.79,7935.0,358.2967,358.6642,358.2773,358.6642,7935.0
2018-09-21 13:05:00,370.79,370.97,370.75,370.85,8201.0,358.6642,358.8384,358.6255,358.7223,8201.0
2018-09-21 13:10:00,370.9,371.27,370.72,371.26,10840.0,358.7706,359.1285,358.5965,359.1189,10840.0
2018-09-21 13:15:00,371.3,371.56,371.25,371.36,20031.0,359.1576,359.4091,359.1092,359.2156,20031.0
2018-09-21 13:20:00,371.32,371.33,371.04,371.25,12226.0,359.1769,359.1866,358.9061,359.1092,12226.0
2018-09-21 13:25:00,371.17,371.61,371.07,371.32,17611.0,359.0318,359.4574,358.9351,359.1769,17611.0
2018-09-21 13:30:00,371.31,371.56,371.17,371.43,14331.0,359.1672,359.4091,359.0318,359.2833,14331.0
2018-09-21 13:35:00,371.34,371.75,371.18,371.75,21541.0,359.1963,359.5928,359.0415,359.5928,21541.0
2018-09-21 13:40:00,371.69,371.97,371.62,371.97,10558.0,359.5348,359.8056,359.4671,359.8056,10558.0
2018-09-21 13:45:00,371.95,371.97,371.58,371.71,13619.0,359.7863,359.8056,359.4284,359.5542,13619.0
2018-09-21 13:50:00,371.65,371.77,371.43,371.5,12961.0,359.4961,359.6122,359.2833,359.351,12961.0
2018-09-21 13:55:00,371.57,371.85,371.57,371.69,10085.0,359.4187,359.6896,359.4187,359.5348,10085.0
2018-09-21 14:00:00,371.74,372.0,371.69,371.74,11002.0,359.5832,359.8347,359.5348,359.5832,11002.0
2018-09-21 14:05:00,371.68,371.76,371.5,371.61,13481.0,359.5251,359.6025,359.351,359.4574,13481.0
2018-09-21 14:10:00,371.54,371.59,371.09,371.14,12795.0,359.3897,359.4381,358.9544,359.0028,12795.0
2018-09-21 14:15:00,371.15,371.23,370.91,371.14,22483.0,359.0125,359.0898,358.7803,359.0028,22483.0
2018-09-21 14:20:00,371.03,371.7,370.96,371.55,16329.0,358.8964,359.5445,358.8287,359.3994,16329.0
2018-09-21 14:25:00,371.55,372.04,371.5,371.97,36400.0,359.3994,359.8734,359.351,359.8056,36400.0
2018-09-21 14:30:00,372.02,372.06,371.78,371.88,17002.0,359.854,359.8927,359.6219,359.7186,17002.0
2018-09-21 14:35:00,371.81,372.32,371.81,372.2,23318.0,359.6509,360.1442,359.6509,360.0281,23318.0
2018-09-21 14:40:00,372.21,372.22,372.12,372.13,13064.0,360.0378,360.0475,359.9507,359.9604,13064.0
2018-09-21 14:45:00,372.23,372.35,372.05,372.05,25804.0,360.0571,360.1732,359.883,359.883,25804.0
2018-09-21 14:50:00,372.07,372.12,371.42,371.57,19723.0,359.9024,359.9507,359.2736,359.4187,19723.0
2018-09-21 14:55:00,371.37,371.65,371.31,371.55,20078.0,359.2253,359.4961,359.1672,359.3994,20078.0
2018-09-21 15:00:00,371.51,371.8,371.47,371.73,16834.0,359.3607,359.6412,359.322,359.5735,16834.0
2018-09-21 15:05:00,371.78,372.3,371.74,372.23,22667.0,359.6219,360.1249,359.5832,360.0571,22667.0
2018-09-21 15:10:00,372.19,372.49,372.17,372.45,31001.0,360.0185,360.3086,359.9991,360.27,31001.0
2018-09-21 15:15:00,372.41,372.57,372.23,372.38,68093.0,360.2313,360.386,360.0571,360.2022,68093.0
2018-09-21 15:20:00,372.39,372.55,372.33,372.39,59545.0,360.2119,360.3667,360.1539,360.2119,59545.0
2018-09-21 15:25:00,372.34,372.4,372.0,372.06,32534.0,360.1635,360.2216,359.8347,359.8927,32534.0
2018-09-21 15:30:00,372.03,372.4,371.97,372.24,43867.0,359.8637,360.2216,359.8056,360.0668,43867.0
2018-09-21 15:35:00,372.24,372.26,372.09,372.13,40932.0,360.0668,360.0862,359.9217,359.9604,40932.0
2018-09-21 15:40:00,372.16,372.17,371.9,371.91,33650.0,359.9894,359.9991,359.7379,359.7476,33650.0
2018-09-21 15:45:00,371.92,372.19,371.81,371.85,52318.0,359.7573,360.0185,359.6509,359.6896,52318.0
2018-09-21 15:50:00,371.87,372.1,371.84,371.88,70245.0,359.7089,359.9314,359.6799,359.7186,70245.0
2018-09-21 15:55:00,371.88,372.3,371.34,371.85,262325.0,359.7186,360.1249,359.1963,359.6896,262325.0
2018-09-24 09:30:00,371.0,371.0,368.01,370.0,124877.0,358.8674,358.8674,355.9752,357.9001,124877.0
2018-09-24 09:35:00,369.89,370.36,369.16,370.2,31995.0,357.7937,358.2483,357.0875,358.0935,31995.0
2018-09-24 09:40:00,370.44,370.85,370.19,370.61,29666.0,358.3257,358.7223,358.0839,358.4901,29666.0
2018-09-24 09:45:00,370.7,370.84,369.8,370.1,39003.0,358.5772,358.7126,357.7066,357.9968,39003.0
2018-09-24 09:50:00,370.18,370.61,369.18,369.45,31204.0,358.0742,358.4901,357.1069,357.3681,31204.0
2018-09-24 09:55:00,369.45,370.05,369.25,369.89,15061.0,357.3681,357.9484,357.1746,357.7937,15061.0
2018-09-24 10:00:00,369.89,369.95,369.2,369.42,25224.0,357.7937,357.8517,357.1262,357.339,25224.0
2018-09-24 10:05:00,369.45,370.29,369.26,369.53,23291.0,357.3681,358.1806,357.1843,357.4454,23291.0
2018-09-24 10:10:00,369.63,370.43,369.39,370.43,19987.0,357.5422,358.316,357.31,358.316,19987.0
2018-09-24 10:15:00,370.22,370.63,370.07,370.31,24688.0,358.1129,358.5095,357.9678,358.1999,24688.0
2018-09-24 10:20:00,370.28,370.94,370.24,370.33,20262.0,358.1709,358.8093,358.1322,358.2193,20262.0
2018-09-24 10:25:00,370.33,370.85,369.68,370.44,28641.0,358.2193,358.7223,357.5905,358.3257,28641.0
2018-09-24 10:30:00,370.6,371.8,370.19,371.8,26250.0,358.4805,359.6412,358.0839,359.6412,26250.0
2018-09-24 10:35:00,371.83,371.9,370.7,370.7,28672.0,359.6702,359.7379,358.5772,358.5772,28672.0
2018-09-24 10:40:00,370.84,371.79,370.64,370.86,24210.0,358.7126,359.6315,358.5191,358.7319,24210.0
2018-09-24 10:45:00,370.8,371.38,370.13,370.13,32768.0,358.6739,359.2349,358.0258,358.0258,32768.0
2018-09-24 10:50:00,370.03,370.72,369.94,370.41,29500.0,357.9291,358.5965,357.842,358.2967,29500.0
2018-09-24 10:55:00,370.26,370.5,369.56,369.95,30234.0,358.1516,358.3837,357.4745,357.8517,30234.0
2018-09-24 11:00:00,370.0,370.57,369.77,370.42,22856.0,357.9001,358.4514,357.6776,358.3063,22856.0
2018-09-24 11:05:00,370.47,370.92,370.14,370.2,24832.0,358.3547,358.79,358.0355,358.0935,24832.0
2018-09-24 11:10:00,370.17,370.68,370.13,370.29,17219.0,358.0645,358.5578,358.0258,358.1806,17219.0
2018-09-24 11:15:00,370.32,370.5,370.11,370.48,28530.0,358.2096,358.3837,358.0065,358.3644,28530.0
2018-09-24 11:20:00,370.45,370.57,370.08,370.2,16562.0,358.3354,358.4514,357.9775,358.0935,16562.0
2018-09-24 11:25:00,370.25,370.41,369.71,369.8,36762.0,358.1419,358.2967,357.6196,357.7066,36762.0
2018-09-24 11:30:00,369.8,370.01,369.58,369.68,20447.0,357.7066,357.9097,357.4938,357.5905,20447.0
2018-09-24 11:35:00,369.69,369.75,369.2,369.2,22329.0,357.6002,357.6582,357.1262,357.1262,22329.0
2018-09-24 11:40:00,369.31,369.55,369.01,369.15,22596.0,357.2326,357.4648,356.9424,357.0779,22596.0
2018-09-24 11:45:00,369.09,369.26,368.69,368.7,27558.0,357.0198,357.1843,356.6329,356.6426,27558.0
2018-09-24 11:50:00,368.62,368.79,368.13,368.15,36922.0,356.5652,356.7296,356.0912,356.1106,36922.0
2018-09-24 11:55:00,368.17,368.52,367.9,367.99,44210.0,356.1299,356.4685,355.8687,355.9558,44210.0
2018-09-24 12:00:00,368.0,368.42,367.97,368.29,17969.0,355.9655,356.3717,355.9365,356.246,17969.0
2018-09-24 12:05:00,368.27,368.6,368.09,368.1,15295.0,356.2266,356.5459,356.0525,356.0622,15295.0
2018-09-24 12:10:00,368.16,368.42,368.13,368.24,13667.0,356.1202,356.3717,356.0912,356.1976,13667.0
2018-09-24 12:15:00,368.17,368.47,368.17,368.28,14190.0,356.1299,356.4201,356.1299,356.2363,14190.0
2018-09-24 12:20:00,368.32,368.37,368.07,368.17,8667.0,356.275,356.3234,356.0332,356.1299,8667.0
2018-09-24 12:25:00,368.22,368.32,368.03,368.1,14802.0,356.1783,356.275,355.9945,356.0622,14802.0
2018-09-24 12:30:00,368.15,368.19,367.86,367.94,22780.0,356.1106,356.1493,355.8301,355.9074,22780.0
2018-09-24 12:35:00,367.97,367.98,367.56,367.72,29363.0,355.9365,355.9461,355.5399,355.6946,29363.0
2018-09-24 12:40:00,367.68,367.88,367.53,367.83,19225.0,355.6559,355.8494,355.5108,355.801,19225.0
2018-09-24 12:45:00,367.89,368.26,367.76,367.97,24973.0,355.8591,356.217,355.7333,355.9365,24973.0
2018-09-24 12:50:00,368.0,368.23,367.94,368.03,18488.0,355.9655,356.188,355.9074,355.9945,18488.0
2018-09-24 12:55:00,367.93,368.03,367.55,367.65,16425.0,355.8978,355.9945,355.5302,355.6269,16425.0
2018-09-24 13:00:00,367.66,367.93,367.33,367.92,30121.0,355.6366,355.8978,355.3174,355.8881,30121.0
2018-09-24 13:05:00,367.93,367.94,367.67,367.82,5238.0,355.8978,355.9074,355.6463,355.7914,5238.0
2018-09-24 13:10:00,367.86,368.22,367.77,368.08,11421.0,355.8301,356.1783,355.743,356.0429,11421.0
2018-09-24 13:15:00,368.03,368.2,367.88,368.2,8836.0,355.9945,356.1589,355.8494,356.1589,8836.0
2018-09-24 13:20:00,368.28,368.74,368.23,368.5,16229.0,356.2363,356.6813,356.188,356.4491,16229.0
2018-09-24 13:25:00,368.42,368.42,367.99,367.99,6612.0,356.3717,356.3717,355.9558,355.9558,6612.0
2018-09-24 13:30:00,368.1,368.47,368.09,368.47,7128.0,356.0622,356.4201,356.0525,356.4201,7128.0
2018-09-24 13:35:00,368.39,368.45,368.24,368.32,4609.0,356.3427,356.4008,356.1976,356.275,4609.0
2018-09-24 13:40:00,368.29,368.59,368.29,368.35,5650.0,356.246,356.5362,356.246,356.304,5650.0
2018-09-24 13:45:00,368.33,368.55,368.23,368.23,10788.0,356.2847,356.4975,356.188,356.188,10788.0
2018-09-24 13:50:00,368.31,368.38,368.14,368.14,7511.0,356.2653,356.3331,356.1009,356.1009,7511.0
2018-09-24 13:55:00,368.14,368.27,367.91,367.93,19576.0,356.1009,356.2266,355.8784,355.8978,19576.0
2018-09-24 14:00:00,367.98,368.36,367.95,368.19,13162.0,355.9461,356.3137,355.9171,356.1493,13162.0
2018-09-24 14:05:00,368.16,368.27,368.05,368.12,9688.0,356.1202,356.2266,356.0138,356.0816,9688.0
2018-09-24 14:10:00,368.16,368.17,367.88,367.93,9076.0,356.1202,356.1299,355.8494,355.8978,9076.0
2018-09-24 14:15:00,367.98,368.05,367.71,367.73,20265.0,355.9461,356.0138,355.685,355.7043,20265.0
2018-09-24 14:20:00,367.71,368.09,367.65,368.03,10643.0,355.685,356.0525,355.6269,355.9945,10643.0
2018-09-24 14:25:00,367.9,368.08,367.71,367.95,7399.0,355.8687,356.0429,355.685,355.9171,7399.0
2018-09-24 14:30:00,367.9,368.33,367.9,368.02,11463.0,355.8687,356.2847,355.8687,355.9848,11463.0
2018-09-24 14:35:00,368.08,368.48,368.04,368.41,7998.0,356.0429,356.4298,356.0042,356.3621,7998.0
2018-09-24 14:40:00,368.42,368.42,367.99,368.1,10919.0,356.3717,356.3717,355.9558,356.0622,10919.0
2018-09-24 14:45:00,368.1,368.35,367.96,367.96,6337.0,356.0622,356.304,355.9268,355.9268,6337.0
2018-09-24 14:50:00,368.05,368.49,367.97,368.47,10196.0,356.0138,356.4395,355.9365,356.4201,10196.0
2018-09-24 14:55:00,368.55,368.55,368.1,368.1,9052.0,356.4975,356.4975,356.0622,356.0622,9052.0
2018-09-24 15:00:00,368.16,368.3,368.01,368.13,12222.0,356.1202,356.2557,355.9752,356.0912,12222.0
2018-09-24 15:05:00,368.1,368.68,368.1,368.68,19604.0,356.0622,356.6232,356.0622,356.6232,19604.0
2018-09-24 15:10:00,368.66,368.88,368.54,368.57,14589.0,356.6039,356.8167,356.4878,356.5168,14589.0
2018-09-24 15:15:00,368.52,369.0,368.39,368.89,26233.0,356.4685,356.9328,356.3427,356.8264,26233.0
2018-09-24 15:20:00,368.86,369.05,368.72,368.74,18910.0,356.7974,356.9811,356.6619,356.6813,18910.0
2018-09-24 15:25:00,368.78,368.82,368.65,368.71,17992.0,356.72,356.7587,356.5942,356.6523,17992.0
2018-09-24 15:30:00,368.71,368.76,368.52,368.67,25004.0,356.6523,356.7006,356.4685,356.6136,25004.0
2018-09-24 15:35:00,368.66,368.78,368.52,368.54,24334.0,356.6039,356.72,356.4685,356.4878,24334.0
2018-09-24 15:40:00,368.53,368.54,368.34,368.48,32684.0,356.4781,356.4878,356.2944,356.4298,32684.0
2018-09-24 15:45:00,368.54,368.55,368.2,368.21,30648.0,356.4878,356.4975,356.1589,356.1686,30648.0
2018-09-24 15:50:00,368.26,368.38,368.09,368.12,27248.0,356.217,356.3331,356.0525,356.0816,27248.0
2018-09-24 15:55:00,368.08,368.27,367.88,368.0,109776.0,356.0429,356.2266,355.8494,355.9655,109776.0
2018-09-25 09:30:00,369.08,369.7,367.67,368.08,98295.0,357.0102,357.6099,355.6463,356.0429,98295.0
2018-09-25 09:35:00,368.05,370.19,367.7,369.72,56966.0,356.0138,358.0839,355.6753,357.6292,56966.0
2018-09-25 09:40:00,369.8,370.15,369.08,369.27,31187.0,357.7066,358.0452,357.0102,357.1939,31187.0
2018-09-25 09:45:00,369.27,369.5,368.41,368.89,20789.0,357.1939,357.4164,356.3621,356.8264,20789.0
2018-09-25 09:50:00,368.83,369.86,368.77,369.52,19679.0,356.7683,357.7647,356.7103,357.4358,19679.0
2018-09-25 09:55:00,369.63,369.82,369.41,369.47,18430.0,357.5422,357.726,357.3294,357.3874,18430.0
2018-09-25 10:00:00,369.39,370.38,369.26,370.04,61395.0,357.31,358.2676,357.1843,357.9388,61395.0
2018-09-25 10:05:00,370.09,370.46,369.5,369.52,35599.0,357.9871,358.345,357.4164,357.4358,35599.0
2018-09-25 10:10:00,369.5,369.63,368.92,369.51,22554.0,357.4164,357.5422,356.8554,357.4261,22554.0
2018-09-25 10:15:00,369.46,369.48,369.06,369.25,21150.0,357.3777,357.3971,356.9908,357.1746,21150.0
2018-09-25 10:20:00,369.28,370.32,368.93,370.04,58122.0,357.2036,358.2096,356.8651,357.9388,58122.0
2018-09-25 10:25:00,370.0,370.02,369.2,369.54,22351.0,357.9001,357.9194,357.1262,357.4551,22351.0
2018-09-25 10:30:00,369.48,369.62,369.24,369.39,13344.0,357.3971,357.5325,357.1649,357.31,13344.0
2018-09-25 10:35:00,369.32,369.59,369.16,369.17,14175.0,357.2423,357.5035,357.0875,357.0972,14175.0
2018-09-25 10:40:00,369.16,369.69,369.1,369.57,13859.0,357.0875,357.6002,357.0295,357.4841,13859.0
2018-09-25 10:45:00,369.66,369.73,369.34,369.61,21673.0,357.5712,357.6389,357.2617,357.5228,21673.0
2018-09-25 10:50:00,369.61,369.73,369.43,369.46,10716.0,357.5228,357.6389,357.3487,357.3777,10716.0
2018-09-25 10:55:00,369.47,369.53,368.3,368.45,55816.0,357.3874,357.4454,356.2557,356.4008,55816.0
2018-09-25 11:00:00,368.39,368.45,367.53,368.23,31386.0,356.3427,356.4008,355.5108,356.188,31386.0
2018-09-25 11:05:00,368.22,368.88,367.95,368.88,7336.0,356.1783,356.8167,355.9171,356.8167,7336.0
2018-09-25 11:10:00,369.04,369.22,368.84,369.22,12131.0,356.9715,357.1456,356.778,357.1456,12131.0
2018-09-25 11:15:00,369.21,369.47,368.82,369.36,9288.0,357.1359,357.3874,356.7587,357.281,9288.0
2018-09-25 11:20:00,369.19,369.33,369.11,369.15,9085.0,357.1166,357.252,357.0392,357.0779,9085.0
2018-09-25 11:25:00,369.08,369.39,368.9,369.08,8253.0,357.0102,357.31,356.836,357.0102,8253.0
2018-09-25 11:30:00,369.17,369.3,368.79,368.82,11638.0,357.0972,357.223,356.7296,356.7587,11638.0
2018-09-25 11:35:00,368.78,368.85,368.25,368.25,12726.0,356.72,356.7877,356.2073,356.2073,12726.0
2018-09-25 11:40:00,368.28,368.51,368.14,368.51,14493.0,356.2363,356.4588,356.1009,356.4588,14493.0
2018-09-25 11:45:00,368.51,368.6,368.12,368.19,24124.0,356.4588,356.5459,356.0816,356.1493,24124.0
2018-09-25 11:50:00,368.22,368.4,368.04,368.37,22561.0,356.1783,356.3524,356.0042,356.3234,22561.0
2018-09-25 11:55:00,368.35,368.43,368.19,368.37,7786.0,356.304,356.3814,356.1493,356.3234,7786.0
2018-09-25 12:00:00,368.53,369.42,368.46,369.42,9094.0,356.4781,357.339,356.4104,357.339,9094.0
2018-09-25 12:05:00,369.44,369.64,369.14,369.56,21627.0,357.3584,357.5518,357.0682,357.4745,21627.0
2018-09-25 12:10:00,369.6,369.61,369.13,369.28,14400.0,357.5132,357.5228,357.0585,357.2036,14400.0
2018-09-25 12:15:00,369.25,369.48,369.09,369.18,9935.0,357.1746,357.3971,357.0198,357.1069,9935.0
2018-09-25 12:20:00,369.24,369.42,369.06,369.3,9974.0,357.1649,357.339,356.9908,357.223,9974.0
2018-09-25 12:25:00,369.33,369.36,369.16,369.33,11123.0,357.252,357.281,357.0875,357.252,11123.0
2018-09-25 12:30:00,369.37,369.41,369.03,369.09,10877.0,357.2907,357.3294,356.9618,357.0198,10877.0
2018-09-25 12:35:00,369.0,369.26,368.99,369.08,10395.0,356.9328,357.1843,356.9231,357.0102,10395.0
2018-09-25 12:40:00,369.19,369.5,369.15,369.21,9029.0,357.1166,357.4164,357.0779,357.1359,9029.0
2018-09-25 12:45:00,369.16,369.17,368.8,368.83,17455.0,357.0875,357.0972,356.7393,356.7683,17455.0
2018-09-25 12:50:00,368.82,369.43,368.82,369.19,10193.0,356.7587,357.3487,356.7587,357.1166,10193.0
2018-09-25 12:55:00,369.19,369.33,369.08,369.19,10545.0,357.1166,357.252,357.0102,357.1166,10545.0
2018-09-25 13:00:00,369.17,369.28,368.78,368.9,4792.0,357.0972,357.2036,356.72,356.836,4792.0
2018-09-25 13:05:00,368.89,369.08,368.81,368.93,7772.0,356.8264,357.0102,356.749,356.8651,7772.0
2018-09-25 13:10:00,368.85,368.96,368.68,368.75,8388.0,356.7877,356.8941,356.6232,356.691,8388.0
2018-09-25 13:15:00,368.74,368.9,368.62,368.85,9675.0,356.6813,356.836,356.5652,356.7877,9675.0
2018-09-25 13:20:00,368.9,368.9,368.64,368.75,9252.0,356.836,356.836,356.5845,356.691,9252.0
2018-09-25 13:25:00,368.76,368.81,368.63,368.75,5928.0,356.7006,356.749,356.5749,356.691,5928.0
2018-09-25 13:30:00,368.73,368.91,368.62,368.88,10729.0,356.6716,356.8457,356.5652,356.8167,10729.0
2018-09-25 13:35:00,368.84,369.04,368.81,369.04,10998.0,356.778,356.9715,356.749,356.9715,10998.0
2018-09-25 13:40:00,369.03,369.03,368.25,368.39,18090.0,356.9618,356.9618,356.2073,356.3427,18090.0
2018-09-25 13:45:00,368.35,368.39,368.03,368.1,10040.0,356.304,356.3427,355.9945,356.0622,10040.0
2018-09-25 13:50:00,368.03,368.31,368.03,368.2,8962.0,355.9945,356.2653,355.9945,356.1589,8962.0
2018-09-25 13:55:00,368.24,368.35,367.93,368.21,19458.0,356.1976,356.304,355.8978,356.1686,19458.0
2018-09-25 14:00:00,368.13,368.24,367.94,368.03,8358.0,356.0912,356.1976,355.9074,355.9945,8358.0
2018-09-25 14:05:00,368.02,368.06,367.83,367.84,5374.0,355.9848,356.0235,355.801,355.8107,5374.0
2018-09-25 14:10:00,367.86,368.16,367.84,368.04,11866.0,355.8301,356.1202,355.8107,356.0042,11866.0
2018-09-25 14:15:00,368.04,368.19,368.0,368.12,9470.0,356.0042,356.1493,355.9655,356.0816,9470.0
2018-09-25 14:20:00,368.12,368.5,368.09,368.5,10719.0,356.0816,356.4491,356.0525,356.4491,10719.0
2018-09-25 14:25:00,368.37,368.8,368.37,368.43,10091.0,356.3234,356.7393,356.3234,356.3814,10091.0
2018-09-25 14:30:00,368.37,368.51,368.24,368.24,11201.0,356.3234,356.4588,356.1976,356.1976,11201.0
2018-09-25 14:35:00,368.32,368.33,368.02,368.17,8148.0,356.275,356.2847,355.9848,356.1299,8148.0
2018-09-25 14:40:00,368.11,368.35,367.98,368.15,8535.0,356.0719,356.304,355.9461,356.1106,8535.0
2018-09-25 14:45:00,368.17,368.24,367.73,367.88,10078.0,356.1299,356.1976,355.7043,355.8494,10078.0
2018-09-25 14:50:00,367.84,367.89,367.48,367.87,13893.0,355.8107,355.8591,355.4625,355.8397,13893.0
2018-09-25 14:55:00,367.86,367.86,367.69,367.78,7010.0,355.8301,355.8301,355.6656,355.7527,7010.0
2018-09-25 15:00:00,367.86,367.95,367.64,367.76,10764.0,355.8301,355.9171,355.6173,355.7333,10764.0
2018-09-25 15:05:00,367.76,367.92,367.64,367.92,7592.0,355.7333,355.8881,355.6173,355.8881,7592.0
2018-09-25 15:10:00,367.95,368.18,367.72,367.95,15078.0,355.9171,356.1396,355.6946,355.9171,15078.0
2018-09-25 15:15:00,367.99,368.02,367.69,367.73,15157.0,355.9558,355.9848,355.6656,355.7043,15157.0
2018-09-25 15:20:00,367.74,368.03,367.68,367.92,16190.0,355.714,355.9945,355.6559,355.8881,16190.0
2018-09-25 15:25:00,367.96,368.05,367.88,367.97,8425.0,355.9268,356.0138,355.8494,355.9365,8425.0
2018-09-25 15:30:00,368.01,368.01,367.53,367.53,28489.0,355.9752,355.9752,355.5108,355.5108,28489.0
2018-09-25 15:35:00,367.55,367.66,367.39,367.42,33610.0,355.5302,355.6366,355.3754,355.4044,33610.0
2018-09-25 15:40:00,367.39,367.4,366.88,366.93,36040.0,355.3754,355.3851,354.8821,354.9305,36040.0
2018-09-25 15:45:00,366.98,367.46,366.9,367.3,70617.0,354.9788,355.4431,354.9015,355.2884,70617.0
2018-09-25 15:50:00,367.26,367.36,367.12,367.18,39454.0,355.2497,355.3464,355.1143,355.1723,39454.0
2018-09-25 15:55:00,367.2,367.57,367.11,367.5,124877.0,355.1916,355.5495,355.1046,355.4818,124877.0
2018-09-26 09:30:00,367.5,368.24,365.17,366.32,71620.0,355.4818,356.1976,353.228,354.3404,71620.0
2018-09-26 09:35:00,366.16,368.5,365.51,367.52,44484.0,354.1857,356.4491,353.5569,355.5012,44484.0
2018-09-26 09:40:00,367.5,367.5,365.8,366.27,24133.0,355.4818,355.4818,353.8374,354.2921,24133.0
2018-09-26 09:45:00,366.26,367.14,366.26,366.53,26442.0,354.2824,355.1336,354.2824,354.5436,26442.0
2018-09-26 09:50:00,366.63,367.68,366.33,367.48,20167.0,354.6403,355.6559,354.3501,355.4625,20167.0
2018-09-26 09:55:00,367.59,367.78,366.66,366.77,19585.0,355.5689,355.7527,354.6693,354.7757,19585.0
2018-09-26 10:00:00,366.7,366.99,366.55,366.63,11490.0,354.708,354.9885,354.5629,354.6403,11490.0
2018-09-26 10:05:00,366.62,366.73,366.52,366.62,11011.0,354.6306,354.737,354.5339,354.6306,11011.0
2018-09-26 10:10:00,366.62,367.1,366.45,366.81,15204.0,354.6306,355.0949,354.4662,354.8144,15204.0
2018-09-26 10:15:00,366.86,367.07,366.7,366.82,9084.0,354.8628,355.0659,354.708,354.8241,9084.0
2018-09-26 10:20:00,366.82,367.22,366.6,367.21,9401.0,354.8241,355.211,354.6113,355.2013,9401.0
2018-09-26 10:25:00,367.2,367.27,366.8,367.18,15427.0,355.1916,355.2594,354.8047,355.1723,15427.0
2018-09-26 10:30:00,367.15,367.29,366.78,366.89,12954.0,355.1433,355.2787,354.7854,354.8918,12954.0
2018-09-26 10:35:00,366.65,367.1,366.42,366.97,12286.0,354.6596,355.0949,354.4371,354.9692,12286.0
2018-09-26 10:40:00,366.88,366.92,366.02,366.39,38395.0,354.8821,354.9208,354.0502,354.4081,38395.0
2018-09-26 10:45:00,366.33,366.49,366.12,366.15,15811.0,354.3501,354.5049,354.147,354.176,15811.0
2018-09-26 10:50:00,366.39,366.44,366.2,366.21,13458.0,354.4081,354.4565,354.2243,354.234,13458.0
2018-09-26 10:55:00,366.21,366.3,366.11,366.24,9042.0,354.234,354.3211,354.1373,354.263,9042.0
2018-09-26 11:00:00,366.22,366.31,365.62,365.63,15152.0,354.2437,354.3307,353.6633,353.673,15152.0
2018-09-26 11:05:00,365.62,365.69,365.38,365.59,30294.0,353.6633,353.731,353.4312,353.6343,30294.0
2018-09-26 11:10:00,365.47,365.56,365.16,365.21,15727.0,353.5182,353.6053,353.2184,353.2667,15727.0
2018-09-26 11:15:00,365.22,366.15,365.14,366.15,26827.0,353.2764,354.176,353.199,354.176,26827.0
2018-09-26 11:20:00,366.1,366.22,365.81,365.81,25686.0,354.1276,354.2437,353.8471,353.8471,25686.0
2018-09-26 11:25:00,365.79,366.19,365.72,366.16,9839.0,353.8278,354.2147,353.76,354.1857,9839.0
2018-09-26 11:30:00,366.09,366.22,365.68,365.68,12204.0,354.1179,354.2437,353.7213,353.7213,12204.0
2018-09-26 11:35:00,365.68,366.22,365.63,365.91,24476.0,353.7213,354.2437,353.673,353.9438,24476.0
2018-09-26 11:40:00,365.92,366.23,365.91,366.12,8950.0,353.9535,354.2534,353.9438,354.147,8950.0
2018-09-26 11:45:00,366.1,366.63,366.07,366.38,21445.0,354.1276,354.6403,354.0986,354.3985,21445.0
2018-09-26 11:50:00,366.22,366.28,366.0,366.14,10859.0,354.2437,354.3017,354.0309,354.1663,10859.0
2018-09-26 11:55:00,366.18,366.81,366.17,366.53,19775.0,354.205,354.8144,354.1953,354.5436,19775.0
2018-09-26 12:00:00,366.5,366.62,366.31,366.48,11323.0,354.5145,354.6306,354.3307,354.4952,11323.0
2018-09-26 12:05:00,366.42,366.61,366.27,366.35,7974.0,354.4371,354.6209,354.2921,354.3694,7974.0
2018-09-26 12:10:00,366.32,366.33,366.14,366.3,3627.0,354.3404,354.3501,354.1663,354.3211,3627.0
2018-09-26 12:15:00,366.25,366.3,365.96,366.25,15885.0,354.2727,354.3211,353.9922,354.2727,15885.0
2018-09-26 12:20:00,366.2,366.28,366.07,366.13,7013.0,354.2243,354.3017,354.0986,354.1566,7013.0
2018-09-26 12:25:00,366.14,366.21,366.09,366.18,5811.0,354.1663,354.234,354.1179,354.205,5811.0
2018-09-26 12:30:00,366.21,366.7,366.21,366.68,10185.0,354.234,354.708,354.234,354.6886,10185.0
2018-09-26 12:35:00,366.67,366.95,366.63,366.88,21718.0,354.679,354.9498,354.6403,354.8821,21718.0
2018-09-26 12:40:00,366.88,367.04,366.82,366.86,11632.0,354.8821,355.0369,354.8241,354.8628,11632.0
2018-09-26 12:45:00,366.91,367.81,366.85,367.8,21335.0,354.9111,355.7817,354.8531,355.772,21335.0
2018-09-26 12:50:00,367.81,368.14,367.66,367.85,17456.0,355.7817,356.1009,355.6366,355.8204,17456.0
2018-09-26 12:55:00,367.85,368.46,367.78,368.33,14433.0,355.8204,356.4104,355.7527,356.2847,14433.0
2018-09-26 13:00:00,368.34,368.5,368.2,368.32,18378.0,356.2944,356.4491,356.1589,356.275,18378.0
2018-09-26 13:05:00,368.26,368.49,367.95,367.98,15896.0,356.217,356.4395,355.9171,355.9461,15896.0
2018-09-26 13:10:00,367.96,368.1,367.84,367.96,5953.0,355.9268,356.0622,355.8107,355.9268,5953.0
2018-09-26 13:15:00,367.97,367.97,367.65,367.77,17535.0,355.9365,355.9365,355.6269,355.743,17535.0
2018-09-26 13:20:00,367.73,367.8,367.36,367.41,6071.0,355.7043,355.772,355.3464,355.3948,6071.0
2018-09-26 13:25:00,367.44,367.46,367.23,367.24,6550.0,355.4238,355.4431,355.2207,355.2303,6550.0
2018-09-26 13:30:00,367.24,367.85,367.23,367.82,17517.0,355.2303,355.8204,355.2207,355.7914,17517.0
2018-09-26 13:35:00,367.7,367.9,367.23,367.34,13525.0,355.6753,355.8687,355.2207,355.3271,13525.0
2018-09-26 13:40:00,367.44,367.46,367.22,367.38,6102.0,355.4238,355.4431,355.211,355.3658,6102.0
2018-09-26 13:45:00,367.43,367.44,367.12,367.28,8000.0,355.4141,355.4238,355.1143,355.269,8000.0
2018-09-26 13:50:00,367.34,367.35,367.05,367.28,8215.0,355.3271,355.3367,355.0465,355.269,8215.0
2018-09-26 13:55:00,367.19,367.38,367.18,367.34,3868.0,355.182,355.3658,355.1723,355.3271,3868.0
2018-09-26 14:00:00,367.39,368.25,367.3,367.95,21476.0,355.3754,356.2073,355.2884,355.9171,21476.0
2018-09-26 14:05:00,367.96,368.01,367.06,367.27,16100.0,355.9268,355.9752,355.0562,355.2594,16100.0
2018-09-26 14:10:00,367.26,367.87,367.12,367.6,11001.0,355.2497,355.8397,355.1143,355.5786,11001.0
2018-09-26 14:15:00,367.73,368.57,367.65,368.42,19008.0,355.7043,356.5168,355.6269,356.3717,19008.0
2018-09-26 14:20:00,368.2,368.41,368.08,368.34,25658.0,356.1589,356.3621,356.0429,356.2944,25658.0
2018-09-26 14:25:00,368.35,368.42,368.03,368.37,10752.0,356.304,356.3717,355.9945,356.3234,10752.0
2018-09-26 14:30:00,368.35,368.38,368.06,368.12,8877.0,356.304,356.3331,356.0235,356.0816,8877.0
2018-09-26 14:35:00,368.03,368.13,367.69,367.87,16129.0,355.9945,356.0912,355.6656,355.8397,16129.0
2018-09-26 14:40:00,367.81,367.89,367.41,367.57,11029.0,355.7817,355.8591,355.3948,355.5495,11029.0
2018-09-26 14:45:00,367.47,367.68,367.14,367.48,13375.0,355.4528,355.6559,355.1336,355.4625,13375.0
2018-09-26 14:50:00,367.31,367.47,366.8,366.91,8547.0,355.298,355.4528,354.8047,354.9111,8547.0
2018-09-26 14:55:00,366.93,367.5,366.93,367.31,10275.0,354.9305,355.4818,354.9305,355.298,10275.0
2018-09-26 15:00:00,367.2,367.2,366.87,367.2,15475.0,355.1916,355.1916,354.8724,355.1916,15475.0
2018-09-26 15:05:00,367.08,367.21,366.63,367.04,21241.0,355.0756,355.2013,354.6403,355.0369,21241.0
2018-09-26 15:10:00,367.02,367.09,366.51,366.75,17647.0,355.0175,355.0852,354.5242,354.7564,17647.0
2018-09-26 15:15:00,366.74,367.15,366.71,367.04,11383.0,354.7467,355.1433,354.7177,355.0369,11383.0
2018-09-26 15:20:00,367.1,367.42,366.96,367.34,11758.0,355.0949,355.4044,354.9595,355.3271,11758.0
2018-09-26 15:25:00,367.39,367.41,367.11,367.12,16079.0,355.3754,355.3948,355.1046,355.1143,16079.0
2018-09-26 15:30:00,367.06,367.12,366.55,366.65,27138.0,355.0562,355.1143,354.5629,354.6596,27138.0
2018-09-26 15:35:00,366.57,366.61,366.05,366.38,26180.0,354.5822,354.6209,354.0792,354.3985,26180.0
2018-09-26 15:40:00,366.38,366.38,365.96,365.96,38741.0,354.3985,354.3985,353.9922,353.9922,38741.0
2018-09-26 15:45:00,365.87,366.01,364.48,364.73,84876.0,353.9051,354.0406,352.5606,352.8024,84876.0
2018-09-26 15:50:00,364.72,365.18,364.53,364.86,63642.0,352.7927,353.2377,352.609,352.9282,63642.0
2018-09-26 15:55:00,364.81,365.19,364.32,365.05,151507.0,352.8798,353.2474,352.4058,353.112,151507.0
2018-09-27 09:30:00,368.4,368.97,365.25,365.45,114666.0,356.3524,356.9038,353.3054,353.4989,114666.0
2018-09-27 09:35:00,365.5,365.75,364.4,365.65,17335.0,353.5472,353.7891,352.4832,353.6923,17335.0
2018-09-27 09:40:00,365.8,366.27,365.24,365.8,13083.0,353.8374,354.2921,353.2957,353.8374,13083.0
2018-09-27 09:45:00,365.79,366.12,364.73,365.26,23465.0,353.8278,354.147,352.8024,353.3151,23465.0
2018-09-27 09:50:00,365.31,366.08,365.26,365.59,18668.0,353.3634,354.1083,353.3151,353.6343,18668.0
2018-09-27 09:55:00,365.62,365.94,365.04,365.26,28793.0,353.6633,353.9728,353.1023,353.3151,28793.0
2018-09-27 10:00:00,365.45,366.82,365.45,366.39,23517.0,353.4989,354.8241,353.4989,354.4081,23517.0
2018-09-27 10:05:00,366.38,366.79,366.15,366.55,20038.0,354.3985,354.795,354.176,354.5629,20038.0
2018-09-27 10:10:00,366.5,366.5,365.74,365.81,14860.0,354.5145,354.5145,353.7794,353.8471,14860.0
2018-09-27 10:15:00,365.95,366.05,365.52,365.65,12118.0,353.9825,354.0792,353.5666,353.6923,12118.0
2018-09-27 10:20:00,365.73,365.8,365.13,365.33,13085.0,353.7697,353.8374,353.1893,353.3828,13085.0
2018-09-27 10:25:00,365.39,365.76,365.33,365.46,15340.0,353.4408,353.7987,353.3828,353.5085,15340.0
2018-09-27 10:30:00,365.52,366.15,365.4,366.15,17609.0,353.5666,354.176,353.4505,354.176,17609.0
2018-09-27 10:35:00,366.15,366.54,366.15,366.31,24314.0,354.176,354.5532,354.176,354.3307,24314.0
2018-09-27 10:40:00,366.37,366.54,366.31,366.38,19576.0,354.3888,354.5532,354.3307,354.3985,19576.0
2018-09-27 10:45:00,366.32,366.45,366.06,366.31,13630.0,354.3404,354.4662,354.0889,354.3307,13630.0
2018-09-27 10:50:00,366.39,366.55,365.63,365.69,11131.0,354.4081,354.5629,353.673,353.731,11131.0
2018-09-27 10:55:00,365.73,366.18,365.73,366.18,32753.0,353.7697,354.205,353.7697,354.205,32753.0
2018-09-27 11:00:00,366.23,366.6,366.19,366.41,14703.0,354.2534,354.6113,354.2147,354.4275,14703.0
2018-09-27 11:05:00,366.42,366.62,366.17,366.44,10997.0,354.4371,354.6306,354.1953,354.4565,10997.0
2018-09-27 11:10:00,366.45,366.53,365.91,366.28,11545.0,354.4662,354.5436,353.9438,354.3017,11545.0
2018-09-27 11:15:00,366.48,366.66,366.37,366.46,6473.0,354.4952,354.6693,354.3888,354.4758,6473.0
2018-09-27 11:20:00,366.46,366.63,366.39,366.57,5957.0,354.4758,354.6403,354.4081,354.5822,5957.0
2018-09-27 11:25:00,366.55,366.58,365.71,366.09,47016.0,354.5629,354.5919,353.7504,354.1179,47016.0
2018-09-27 11:30:00,366.1,366.25,365.94,366.05,10388.0,354.1276,354.2727,353.9728,354.0792,10388.0
2018-09-27 11:35:00,366.05,366.28,366.04,366.12,7199.0,354.0792,354.3017,354.0696,354.147,7199.0
2018-09-27 11:40:00,366.07,366.93,366.07,366.9,10193.0,354.0986,354.9305,354.0986,354.9015,10193.0
2018-09-27 11:45:00,366.9,367.21,366.65,367.12,12835.0,354.9015,355.2013,354.6596,355.1143,12835.0
2018-09-27 11:50:00,367.05,367.05,366.77,366.88,7063.0,355.0465,355.0465,354.7757,354.8821,7063.0
2018-09-27 11:55:00,366.99,367.42,366.98,367.27,11087.0,354.9885,355.4044,354.9788,355.2594,11087.0
2018-09-27 12:00:00,367.38,367.76,367.35,367.54,19814.0,355.3658,355.7333,355.3367,355.5205,19814.0
2018-09-27 12:05:00,367.62,368.19,367.62,368.01,35010.0,355.5979,356.1493,355.5979,355.9752,35010.0
2018-09-27 12:10:00,368.1,368.1,367.27,367.41,12134.0,356.0622,356.0622,355.2594,355.3948,12134.0
2018-09-27 12:15:00,367.38,367.67,367.38,367.55,11806.0,355.3658,355.6463,355.3658,355.5302,11806.0
2018-09-27 12:20:00,367.57,367.57,367.22,367.35,11910.0,355.5495,355.5495,355.211,355.3367,11910.0
2018-09-27 12:25:00,367.3,367.61,367.27,367.61,6599.0,355.2884,355.5882,355.2594,355.5882,6599.0
2018-09-27 12:30:00,367.65,367.66,367.48,367.58,5007.0,355.6269,355.6366,355.4625,355.5592,5007.0
2018-09-27 12:35:00,367.53,367.67,367.5,367.57,13391.0,355.5108,355.6463,355.4818,355.5495,13391.0
2018-09-27 12:40:00,367.58,367.88,367.58,367.83,11740.0,355.5592,355.8494,355.5592,355.801,11740.0
2018-09-27 12:45:00,367.73,367.83,367.57,367.83,6431.0,355.7043,355.801,355.5495,355.801,6431.0
2018-09-27 12:50:00,367.83,368.2,367.73,367.8,15386.0,355.801,356.1589,355.7043,355.772,15386.0
2018-09-27 12:55:00,367.81,367.94,367.64,367.64,5762.0,355.7817,355.9074,355.6173,355.6173,5762.0
2018-09-27 13:00:00,367.56,367.61,367.19,367.21,12920.0,355.5399,355.5882,355.182,355.2013,12920.0
2018-09-27 13:05:00,367.26,367.28,366.74,366.98,7707.0,355.2497,355.269,354.7467,354.9788,7707.0
2018-09-27 13:10:00,366.98,367.0,366.72,366.96,4031.0,354.9788,354.9982,354.7273,354.9595,4031.0
2018-09-27 13:15:00,366.99,367.23,366.89,367.11,6476.0,354.9885,355.2207,354.8918,355.1046,6476.0
2018-09-27 13:20:00,367.09,367.21,366.84,366.85,12435.0,355.0852,355.2013,354.8434,354.8531,12435.0
2018-09-27 13:25:00,366.85,367.02,366.79,367.0,5741.0,354.8531,355.0175,354.795,354.9982,5741.0
2018-09-27 13:30:00,367.06,367.08,366.94,366.97,5487.0,355.0562,355.0756,354.9401,354.9692,5487.0
2018-09-27 13:35:00,367.05,367.15,366.93,366.98,3808.0,355.0465,355.1433,354.9305,354.9788,3808.0
2018-09-27 13:40:00,366.95,366.99,366.7,366.72,6369.0,354.9498,354.9885,354.708,354.7273,6369.0
2018-09-27 13:45:00,366.81,366.83,366.62,366.69,7025.0,354.8144,354.8337,354.6306,354.6983,7025.0
2018-09-27 13:50:00,366.66,366.79,366.57,366.75,14487.0,354.6693,354.795,354.5822,354.7564,14487.0
2018-09-27 13:55:00,366.7,366.76,366.55,366.74,4950.0,354.708,354.766,354.5629,354.7467,4950.0
2018-09-27 14:00:00,366.67,366.89,366.67,366.75,6279.0,354.679,354.8918,354.679,354.7564,6279.0
2018-09-27 14:05:00,366.68,366.79,366.35,366.58,12449.0,354.6886,354.795,354.3694,354.5919,12449.0
2018-09-27 14:10:00,366.62,367.09,366.61,367.09,8219.0,354.6306,355.0852,354.6209,355.0852,8219.0
2018-09-27 14:15:00,367.06,367.55,367.03,367.53,11890.0,355.0562,355.5302,355.0272,355.5108,11890.0
2018-09-27 14:20:00,367.47,367.54,367.23,367.36,13921.0,355.4528,355.5205,355.2207,355.3464,13921.0
2018-09-27 14:25:00,367.44,367.53,367.28,367.4,12487.0,355.4238,355.5108,355.269,355.3851,12487.0
2018-09-27 14:30:00,367.4,367.5,367.24,367.47,7433.0,355.3851,355.4818,355.2303,355.4528,7433.0
2018-09-27 14:35:00,367.42,367.46,367.12,367.26,13882.0,355.4044,355.4431,355.1143,355.2497,13882.0
2018-09-27 14:40:00,367.27,367.27,366.96,366.96,5653.0,355.2594,355.2594,354.9595,354.9595,5653.0
2018-09-27 14:45:00,366.97,367.11,366.85,366.92,15394.0,354.9692,355.1046,354.8531,354.9208,15394.0
2018-09-27 14:50:00,366.85,367.09,366.85,366.96,13394.0,354.8531,355.0852,354.8531,354.9595,13394.0
2018-09-27 14:55:00,366.96,367.15,366.73,366.73,19043.0,354.9595,355.1433,354.737,354.737,19043.0
2018-09-27 15:00:00,366.8,367.03,366.71,366.9,9153.0,354.8047,355.0272,354.7177,354.9015,9153.0
2018-09-27 15:05:00,366.88,366.95,366.55,366.66,13803.0,354.8821,354.9498,354.5629,354.6693,13803.0
2018-09-27 15:10:00,366.59,366.95,366.39,366.88,11863.0,354.6016,354.9498,354.4081,354.8821,11863.0
2018-09-27 15:15:00,366.86,367.15,366.86,367.0,12641.0,354.8628,355.1433,354.8628,354.9982,12641.0
2018-09-27 15:20:00,367.0,367.05,366.79,366.9,11810.0,354.9982,355.0465,354.795,354.9015,11810.0
2018-09-27 15:25:00,366.84,367.93,366.47,367.47,103044.0,354.8434,355.8978,354.4855,355.4528,103044.0
2018-09-27 15:30:00,367.58,367.84,367.13,367.31,45314.0,355.5592,355.8107,355.1239,355.298,45314.0
2018-09-27 15:35:00,367.38,367.45,367.06,367.27,31885.0,355.3658,355.4335,355.0562,355.2594,31885.0
2018-09-27 15:40:00,367.25,367.3,366.97,367.19,21470.0,355.24,355.2884,354.9692,355.182,21470.0
2018-09-27 15:45:00,367.12,367.42,367.05,367.36,32340.0,355.1143,355.4044,355.0465,355.3464,32340.0
2018-09-27 15:50:00,367.33,367.43,367.06,367.26,82798.0,355.3174,355.4141,355.0562,355.2497,82798.0
2018-09-27 15:55:00,367.26,367.86,367.18,367.37,116198.0,355.2497,355.8301,355.1723,355.3561,116198.0
2018-09-28 09:30:00,368.63,369.51,368.01,368.55,102407.0,356.5749,357.4261,355.9752,356.4975,102407.0
2018-09-28 09:35:00,368.57,368.73,366.22,367.42,53557.0,356.5168,356.6716,354.2437,355.4044,53557.0
2018-09-28 09:40:00,367.54,368.12,366.8,366.83,55941.0,355.5205,356.0816,354.8047,354.8337,55941.0
2018-09-28 09:45:00,366.74,367.73,366.35,367.17,22999.0,354.7467,355.7043,354.3694,355.1626,22999.0
2018-09-28 09:50:00,367.15,367.59,366.92,367.44,8293.0,355.1433,355.5689,354.9208,355.4238,8293.0
2018-09-28 09:55:00,367.52,368.48,367.38,368.39,28013.0,355.5012,356.4298,355.3658,356.3427,28013.0
2018-09-28 10:00:00,368.16,368.76,368.16,368.42,21108.0,356.1202,356.7006,356.1202,356.3717,21108.0
2018-09-28 10:05:00,368.37,368.88,368.07,368.75,18024.0,356.3234,356.8167,356.0332,356.691,18024.0
2018-09-28 10:10:00,368.76,369.05,368.34,368.89,17057.0,356.7006,356.9811,356.2944,356.8264,17057.0
2018-09-28 10:15:00,368.94,370.54,368.88,370.4,106372.0,356.8747,358.4224,356.8167,358.287,106372.0
2018-09-28 10:20:00,370.47,371.4,369.67,369.98,55943.0,358.3547,359.2543,357.5809,357.8807,55943.0
2018-09-28 10:25:00,369.98,371.1,369.97,371.1,26958.0,357.8807,358.9641,357.8711,358.9641,26958.0
2018-09-28 10:30:00,370.94,371.1,370.05,370.17,37230.0,358.8093,358.9641,357.9484,358.0645,37230.0
2018-09-28 10:35:00,370.29,370.89,370.26,370.77,15710.0,358.1806,358.761,358.1516,358.6449,15710.0
2018-09-28 10:40:00,370.74,371.0,370.57,370.86,26644.0,358.6159,358.8674,358.4514,358.7319,26644.0
2018-09-28 10:45:00,370.86,371.0,370.54,370.97,15050.0,358.7319,358.8674,358.4224,358.8384,15050.0
2018-09-28 10:50:00,371.0,371.37,371.0,371.23,26005.0,358.8674,359.2253,358.8674,359.0898,26005.0
2018-09-28 10:55:00,371.23,371.43,370.89,371.22,44731.0,359.0898,359.2833,358.761,359.0802,44731.0
2018-09-28 11:00:00,371.16,371.16,370.68,370.75,24086.0,359.0221,359.0221,358.5578,358.6255,24086.0
2018-09-28 11:05:00,370.7,370.91,370.43,370.63,16998.0,358.5772,358.7803,358.316,358.5095,16998.0
2018-09-28 11:10:00,370.63,371.35,370.63,371.27,14829.0,358.5095,359.2059,358.5095,359.1285,14829.0
2018-09-28 11:15:00,371.18,371.3,370.3,370.44,18059.0,359.0415,359.1576,358.1903,358.3257,18059.0
2018-09-28 11:20:00,370.44,370.73,370.22,370.62,16407.0,358.3257,358.6062,358.1129,358.4998,16407.0
2018-09-28 11:25:00,370.61,371.3,370.56,371.13,21786.0,358.4901,359.1576,358.4418,358.9931,21786.0
2018-09-28 11:30:00,371.09,371.53,370.78,371.08,25552.0,358.9544,359.38,358.6546,358.9448,25552.0
2018-09-28 11:35:00,371.12,371.47,371.12,371.26,16253.0,358.9834,359.322,358.9834,359.1189,16253.0
2018-09-28 11:40:00,371.25,371.32,370.95,371.14,17679.0,359.1092,359.1769,358.819,359.0028,17679.0
2018-09-28 11:45:00,371.26,371.5,371.0,371.17,16385.0,359.1189,359.351,358.8674,359.0318,16385.0
2018-09-28 11:50:00,371.28,371.38,370.61,370.69,15429.0,359.1382,359.2349,358.4901,358.5675,15429.0
2018-09-28 11:55:00,370.76,370.96,370.62,370.88,11007.0,358.6352,358.8287,358.4998,358.7513,11007.0
2018-09-28 12:00:00,370.95,371.34,370.95,371.28,14013.0,358.819,359.1963,358.819,359.1382,14013.0
2018-09-28 12:05:00,371.29,371.4,370.85,371.4,22278.0,359.1479,359.2543,358.7223,359.2543,22278.0
2018-09-28 12:10:00,371.33,371.83,371.27,371.73,34989.0,359.1866,359.6702,359.1285,359.5735,34989.0
2018-09-28 12:15:00,371.74,371.93,371.61,371.62,24837.0,359.5832,359.767,359.4574,359.4671,24837.0
2018-09-28 12:20:00,371.66,372.08,371.6,371.79,45212.0,359.5058,359.9121,359.4477,359.6315,45212.0
2018-09-28 12:25:00,371.9,372.02,371.72,371.91,15907.0,359.7379,359.854,359.5638,359.7476,15907.0
2018-09-28 12:30:00,371.91,373.08,371.91,373.08,46547.0,359.7476,360.8793,359.7476,360.8793,46547.0
2018-09-28 12:35:00,373.09,373.27,372.47,372.84,31013.0,360.889,361.0631,360.2893,360.6472,31013.0
2018-09-28 12:40:00,372.81,373.07,372.59,372.59,19493.0,360.6182,360.8697,360.4054,360.4054,19493.0
2018-09-28 12:45:00,372.68,372.84,371.54,371.66,27587.0,360.4924,360.6472,359.3897,359.5058,27587.0
2018-09-28 12:50:00,371.64,372.28,371.62,372.11,21184.0,359.4864,360.1055,359.4671,359.9411,21184.0
2018-09-28 12:55:00,372.21,372.36,372.12,372.35,6129.0,360.0378,360.1829,359.9507,360.1732,6129.0
2018-09-28 13:00:00,372.36,372.47,372.2,372.2,15640.0,360.1829,360.2893,360.0281,360.0281,15640.0
2018-09-28 13:05:00,372.27,372.29,372.01,372.21,7246.0,360.0958,360.1152,359.8443,360.0378,7246.0
2018-09-28 13:10:00,372.23,372.72,372.21,372.69,14756.0,360.0571,360.5311,360.0378,360.5021,14756.0
2018-09-28 13:15:00,372.62,373.13,372.61,373.06,22162.0,360.4344,360.9277,360.4247,360.86,22162.0
2018-09-28 13:20:00,373.14,373.37,372.99,373.28,17140.0,360.9374,361.1599,360.7923,361.0728,17140.0
2018-09-28 13:25:00,373.34,374.05,373.14,374.05,66989.0,361.1308,361.8176,360.9374,361.8176,66989.0
2018-09-28 13:30:00,374.0,374.22,373.41,373.85,38272.0,361.7693,361.9821,361.1986,361.6242,38272.0
2018-09-28 13:35:00,373.95,374.08,373.57,373.57,13849.0,361.7209,361.8466,361.3533,361.3533,13849.0
2018-09-28 13:40:00,373.68,373.73,373.33,373.44,14295.0,361.4597,361.5081,361.1212,361.2276,14295.0
2018-09-28 13:45:00,373.33,373.58,373.01,373.2,11467.0,361.1212,361.363,360.8116,360.9954,11467.0
2018-09-28 13:50:00,373.13,373.45,373.1,373.28,11674.0,360.9277,361.2372,360.8987,361.0728,11674.0
2018-09-28 13:55:00,373.4,373.55,373.29,373.29,11694.0,361.1889,361.334,361.0825,361.0825,11694.0
2018-09-28 14:00:00,373.29,373.37,372.84,372.96,19920.0,361.0825,361.1599,360.6472,360.7633,19920.0
2018-09-28 14:05:00,372.96,372.96,372.05,372.38,23725.0,360.7633,360.7633,359.883,360.2022,23725.0
2018-09-28 14:10:00,372.45,372.5,371.94,372.45,28268.0,360.27,360.3183,359.7766,360.27,28268.0
2018-09-28 14:15:00,372.44,372.49,372.13,372.29,10587.0,360.2603,360.3086,359.9604,360.1152,10587.0
2018-09-28 14:20:00,372.3,372.59,372.27,372.4,22253.0,360.1249,360.4054,360.0958,360.2216,22253.0
2018-09-28 14:25:00,372.52,372.57,372.12,372.35,31342.0,360.3377,360.386,359.9507,360.1732,31342.0
2018-09-28 14:30:00,372.28,372.54,372.22,372.5,16399.0,360.1055,360.357,360.0475,360.3183,16399.0
2018-09-28 14:35:00,372.45,372.45,371.9,372.09,23072.0,360.27,360.27,359.7379,359.9217,23072.0
2018-09-28 14:40:00,372.14,372.25,371.82,372.24,8975.0,359.9701,360.0765,359.6606,360.0668,8975.0
2018-09-28 14:45:00,372.25,372.25,371.84,371.84,14996.0,360.0765,360.0765,359.6799,359.6799,14996.0
2018-09-28 14:50:00,371.84,371.93,371.66,371.84,17380.0,359.6799,359.767,359.5058,359.6799,17380.0
2018-09-28 14:55:00,371.79,371.92,371.43,371.53,14862.0,359.6315,359.7573,359.2833,359.38,14862.0
2018-09-28 15:00:00,371.51,371.91,371.33,371.33,13348.0,359.3607,359.7476,359.1866,359.1866,13348.0
2018-09-28 15:05:00,371.3,371.57,371.21,371.35,26590.0,359.1576,359.4187,359.0705,359.2059,26590.0
2018-09-28 15:10:00,371.35,371.59,371.34,371.45,13178.0,359.2059,359.4381,359.1963,359.3027,13178.0
2018-09-28 15:15:00,371.39,371.39,370.9,370.91,30843.0,359.2446,359.2446,358.7706,358.7803,30843.0
2018-09-28 15:20:00,370.86,371.52,370.83,371.19,23025.0,358.7319,359.3704,358.7029,359.0512,23025.0
2018-09-28 15:25:00,371.17,371.38,371.09,371.22,48590.0,359.0318,359.2349,358.9544,359.0802,48590.0
2018-09-28 15:30:00,371.14,371.29,370.67,371.25,35943.0,359.0028,359.1479,358.5482,359.1092,35943.0
2018-09-28 15:35:00,371.24,371.8,371.2,371.78,27532.0,359.0995,359.6412,359.0608,359.6219,27532.0
2018-09-28 15:40:00,371.77,372.39,371.7,371.91,53312.0,359.6122,360.2119,359.5445,359.7476,53312.0
2018-09-28 15:45:00,371.84,372.52,371.57,372.25,58794.0,359.6799,360.3377,359.4187,360.0765,58794.0
2018-09-28 15:50:00,372.25,372.42,372.15,372.35,82879.0,360.0765,360.2409,359.9798,360.1732,82879.0
2018-09-28 15:55:00,372.32,372.5,371.61,371.93,160473.0,360.1442,360.3183,359.4574,359.767,160473.0
2018-10-01 09:30:00,375.16,376.43,375.0,375.82,169402.0,362.8913,364.1198,362.7366,363.5297,169402.0
2018-10-01 09:35:00,376.02,376.9,375.01,375.01,70136.0,363.7232,364.5744,362.7462,362.7462,70136.0
2018-10-01 09:40:00,375.1,377.25,375.0,376.51,61883.0,362.8333,364.913,362.7366,364.1972,61883.0
2018-10-01 09:45:00,376.68,377.88,376.45,377.17,56144.0,364.3616,365.5224,364.1391,364.8356,56144.0
2018-10-01 09:50:00,377.17,377.34,376.77,377.16,36431.0,364.8356,365.0,364.4487,364.8259,36431.0
2018-10-01 09:55:00,377.11,377.5,376.88,377.12,51781.0,364.7776,365.1548,364.5551,364.7872,51781.0
2018-10-01 10:00:00,377.19,378.0,376.61,377.27,64868.0,364.8549,365.6385,364.2939,364.9323,64868.0
2018-10-01 10:05:00,377.23,377.55,376.99,377.3,30094.0,364.8936,365.2032,364.6615,364.9613,30094.0
2018-10-01 10:10:00,377.18,377.6,377.12,377.56,24651.0,364.8453,365.2515,364.7872,365.2128,24651.0
2018-10-01 10:15:00,377.51,377.51,376.7,377.26,33421.0,365.1645,365.1645,364.381,364.9227,33421.0
2018-10-01 10:20:00,377.31,378.1,377.27,378.0,70320.0,364.971,365.7352,364.9323,365.6385,70320.0
2018-10-01 10:25:00,378.0,378.6,377.86,377.92,65571.0,365.6385,366.2188,365.503,365.5611,65571.0
2018-10-01 10:30:00,378.0,378.91,377.88,378.82,50189.0,365.6385,366.5187,365.5224,366.4316,50189.0
2018-10-01 10:35:00,378.85,379.28,378.22,379.21,60467.0,366.4607,366.8766,365.8513,366.8089,60467.0
2018-10-01 10:40:00,379.17,379.67,378.8,379.59,68101.0,366.7702,367.2538,366.4123,367.1765,68101.0
2018-10-01 10:45:00,379.65,380.47,379.47,379.71,82997.0,367.2345,368.0277,367.0604,367.2925,82997.0
2018-10-01 10:50:00,379.8,380.11,379.18,379.92,48994.0,367.3796,367.6795,366.7799,367.4957,48994.0
2018-10-01 10:55:00,379.99,380.46,379.33,380.14,43889.0,367.5634,368.018,366.925,367.7085,43889.0
2018-10-01 11:00:00,380.15,380.28,379.64,380.2,36504.0,367.7181,367.8439,367.2248,367.7665,36504.0
2018-10-01 11:05:00,380.2,380.98,380.2,380.59,75074.0,367.7665,368.521,367.7665,368.1438,75074.0
2018-10-01 11:10:00,380.67,381.2,380.3,381.03,51727.0,368.2211,368.7338,367.8632,368.5694,51727.0
2018-10-01 11:15:00,381.05,381.48,380.59,380.99,47052.0,368.5887,369.0046,368.1438,368.5307,47052.0
2018-10-01 11:20:00,380.95,380.95,380.17,380.94,35088.0,368.492,368.492,367.7375,368.4823,35088.0
2018-10-01 11:25:00,380.93,381.17,380.73,380.98,31754.0,368.4726,368.7048,368.2792,368.521,31754.0
2018-10-01 11:30:00,381.0,381.0,380.28,380.66,25698.0,368.5403,368.5403,367.8439,368.2115,25698.0
2018-10-01 11:35:00,380.57,380.61,380.11,380.35,26200.0,368.1244,368.1631,367.6795,367.9116,26200.0
2018-10-01 11:40:00,380.49,380.95,380.35,380.73,33305.0,368.047,368.492,367.9116,368.2792,33305.0
2018-10-01 11:45:00,380.75,381.0,380.17,380.53,26539.0,368.2985,368.5403,367.7375,368.0857,26539.0
2018-10-01 11:50:00,380.45,380.89,380.34,380.87,24909.0,368.0083,368.4339,367.9019,368.4146,24909.0
2018-10-01 11:55:00,380.87,380.92,380.21,380.61,16794.0,368.4146,368.463,367.7762,368.1631,16794.0
2018-10-01 12:00:00,380.58,380.75,380.3,380.58,25126.0,368.1341,368.2985,367.8632,368.1341,25126.0
2018-10-01 12:05:00,380.52,380.74,380.33,380.45,22287.0,368.076,368.2888,367.8923,368.0083,22287.0
2018-10-01 12:10:00,380.48,380.66,380.31,380.37,16790.0,368.0374,368.2115,367.8729,367.9309,16790.0
2018-10-01 12:15:00,380.4,380.64,380.33,380.6,24157.0,367.96,368.1921,367.8923,368.1534,24157.0
2018-10-01 12:20:00,380.62,380.65,379.54,379.68,35282.0,368.1728,368.2018,367.1281,367.2635,35282.0
2018-10-01 12:25:00,379.65,379.85,379.07,379.07,21260.0,367.2345,367.428,366.6735,366.6735,21260.0
2018-10-01 12:30:00,379.12,379.72,379.11,379.72,24342.0,366.7218,367.3022,366.7122,367.3022,24342.0
2018-10-01 12:35:00,379.69,380.36,379.61,380.13,22202.0,367.2732,367.9213,367.1958,367.6988,22202.0
2018-10-01 12:40:00,380.05,380.32,379.81,379.95,21948.0,367.6214,367.8826,367.3893,367.5247,21948.0
2018-10-01 12:45:00,379.9,379.9,379.56,379.84,16869.0,367.4763,367.4763,367.1474,367.4183,16869.0
2018-10-01 12:50:00,379.88,380.48,379.62,379.87,37821.0,367.457,368.0374,367.2055,367.4473,37821.0
2018-10-01 12:55:00,379.94,380.92,379.94,380.86,26280.0,367.515,368.463,367.515,368.4049,26280.0
2018-10-01 13:00:00,380.85,381.04,380.61,380.99,29208.0,368.3953,368.579,368.1631,368.5307,29208.0
2018-10-01 13:05:00,381.02,381.55,380.71,381.41,41846.0,368.5597,369.0724,368.2598,368.9369,41846.0
2018-10-01 13:10:00,381.36,382.11,381.27,381.99,55079.0,368.8886,369.614,368.8015,369.498,55079.0
2018-10-01 13:15:00,382.05,382.71,381.95,382.63,92101.0,369.556,370.1944,369.4593,370.117,92101.0
2018-10-01 13:20:00,382.7,382.91,382.17,382.27,41779.0,370.1848,370.3879,369.6721,369.7688,41779.0
2018-10-01 13:25:00,382.21,382.32,381.79,382.2,24431.0,369.7108,369.8172,369.3045,369.7011,24431.0
2018-10-01 13:30:00,382.23,382.41,381.99,382.19,12267.0,369.7301,369.9042,369.498,369.6914,12267.0
2018-10-01 13:35:00,382.21,382.37,382.0,382.31,23497.0,369.7108,369.8655,369.5076,369.8075,23497.0
2018-10-01 13:40:00,382.3,382.54,382.22,382.26,17787.0,369.7978,370.03,369.7204,369.7591,17787.0
2018-10-01 13:45:00,382.26,382.41,382.08,382.16,18061.0,369.7591,369.9042,369.585,369.6624,18061.0
2018-10-01 13:50:00,382.18,382.21,381.54,381.79,25953.0,369.6818,369.7108,369.0627,369.3045,25953.0
2018-10-01 13:55:00,381.79,381.91,381.12,381.62,23040.0,369.3045,369.4206,368.6564,369.1401,23040.0
2018-10-01 14:00:00,381.58,381.63,380.92,381.06,24494.0,369.1014,369.1497,368.463,368.5984,24494.0
2018-10-01 14:05:00,381.01,381.71,380.94,381.67,17007.0,368.55,369.2271,368.4823,369.1884,17007.0
2018-10-01 14:10:00,381.71,381.94,381.34,381.61,30911.0,369.2271,369.4496,368.8692,369.1304,30911.0
2018-10-01 14:15:00,381.7,381.78,381.31,381.31,15225.0,369.2175,369.2948,368.8402,368.8402,15225.0
2018-10-01 14:20:00,381.28,381.98,381.27,381.98,21814.0,368.8112,369.4883,368.8015,369.4883,21814.0
2018-10-01 14:25:00,381.96,382.47,381.95,382.11,20157.0,369.469,369.9623,369.4593,369.614,20157.0
2018-10-01 14:30:00,382.1,382.36,381.83,381.94,27475.0,369.6044,369.8559,369.3432,369.4496,27475.0
2018-10-01 14:35:00,381.86,382.34,381.65,382.05,30083.0,369.3722,369.8365,369.1691,369.556,30083.0
2018-10-01 14:40:00,382.08,382.29,381.73,382.26,17514.0,369.585,369.7882,369.2465,369.7591,17514.0
2018-10-01 14:45:00,382.32,382.69,382.28,382.35,24241.0,369.8172,370.1751,369.7785,369.8462,24241.0
2018-10-01 14:50:00,382.31,382.61,382.21,382.25,10551.0,369.8075,370.0977,369.7108,369.7495,10551.0
2018-10-01 14:55:00,382.25,382.35,381.94,382.18,20193.0,369.7495,369.8462,369.4496,369.6818,20193.0
2018-10-01 15:00:00,382.22,382.29,382.03,382.04,12497.0,369.7204,369.7882,369.5367,369.5463,12497.0
2018-10-01 15:05:00,382.1,382.29,381.87,381.98,36608.0,369.6044,369.7882,369.3819,369.4883,36608.0
2018-10-01 15:10:00,381.96,382.07,381.73,382.07,23612.0,369.469,369.5754,369.2465,369.5754,23612.0
2018-10-01 15:15:00,382.01,382.49,382.01,382.47,26661.0,369.5173,369.9816,369.5173,369.9623,26661.0
2018-10-01 15:20:00,382.44,382.44,381.79,382.25,32905.0,369.9333,369.9333,369.3045,369.7495,32905.0
2018-10-01 15:25:00,382.28,382.28,380.92,381.44,67846.0,369.7785,369.7785,368.463,368.966,67846.0
2018-10-01 15:30:00,381.36,381.47,380.29,380.49,68465.0,368.8886,368.995,367.8536,368.047,68465.0
2018-10-01 15:35:00,380.56,380.9,380.2,380.73,43241.0,368.1147,368.4436,367.7665,368.2792,43241.0
2018-10-01 15:40:00,380.73,380.98,380.6,380.98,50923.0,368.2792,368.521,368.1534,368.521,50923.0
2018-10-01 15:45:00,380.9,382.06,380.88,382.03,49601.0,368.4436,369.5657,368.4243,369.5367,49601.0
2018-10-01 15:50:00,381.86,382.21,381.82,382.17,88804.0,369.3722,369.7108,369.3335,369.6721,88804.0
2018-10-01 15:55:00,382.14,383.21,382.13,382.84,255354.0,369.6431,370.6781,369.6334,370.3202,255354.0
2018-10-02 09:30:00,380.85,381.77,380.26,381.38,86106.0,368.3953,369.2852,367.8245,368.9079,86106.0
2018-10-02 09:35:00,381.41,381.66,379.77,380.13,62420.0,368.9369,369.1788,367.3506,367.6988,62420.0
2018-10-02 09:40:00,380.2,380.78,380.0,380.76,18689.0,367.7665,368.3275,367.573,368.3082,18689.0
2018-10-02 09:45:00,380.71,382.21,380.68,381.51,39473.0,368.2598,369.7108,368.2308,369.0337,39473.0
2018-10-02 09:50:00,381.5,381.86,381.0,381.7,23185.0,369.024,369.3722,368.5403,369.2175,23185.0
2018-10-02 09:55:00,381.6,382.29,381.4,381.8,20045.0,369.1207,369.7882,368.9273,369.3142,20045.0
2018-10-02 10:00:00,381.83,381.87,380.7,380.85,40768.0,369.3432,369.3819,368.2502,368.3953,40768.0
2018-10-02 10:05:00,380.76,381.27,380.38,381.27,29358.0,368.3082,368.8015,367.9406,368.8015,29358.0
2018-10-02 10:10:00,381.27,381.5,381.07,381.15,19710.0,368.8015,369.024,368.6081,368.6854,19710.0
2018-10-02 10:15:00,381.13,381.8,381.07,381.33,15824.0,368.6661,369.3142,368.6081,368.8596,15824.0
2018-10-02 10:20:00,381.31,382.45,381.31,382.38,21793.0,368.8402,369.9429,368.8402,369.8752,21793.0
2018-10-02 10:25:00,382.45,384.09,382.13,384.09,71248.0,369.9429,371.5293,369.6334,371.5293,71248.0
2018-10-02 10:30:00,384.06,384.25,383.33,383.33,48825.0,371.5003,371.6841,370.7941,370.7941,48825.0
2018-10-02 10:35:00,383.45,384.06,383.4,383.72,42873.0,370.9102,371.5003,370.8619,371.1714,42873.0
2018-10-02 10:40:00,383.7,384.92,383.7,384.4,34509.0,371.152,372.3322,371.152,371.8292,34509.0
2018-10-02 10:45:00,384.41,385.74,384.36,385.74,42439.0,371.8388,373.1253,371.7905,373.1253,42439.0
2018-10-02 10:50:00,385.67,386.43,385.15,385.15,58259.0,373.0576,373.7928,372.5546,372.5546,58259.0
2018-10-02 10:55:00,385.21,385.47,384.89,385.04,24639.0,372.6127,372.8642,372.3031,372.4482,24639.0
2018-10-02 11:00:00,385.05,385.3,383.82,384.53,44353.0,372.4579,372.6997,371.2681,371.9549,44353.0
2018-10-02 11:05:00,384.56,385.58,384.53,385.41,25327.0,371.9839,372.9706,371.9549,372.8061,25327.0
2018-10-02 11:10:00,385.5,386.98,385.5,386.94,59171.0,372.8932,374.3248,372.8932,374.2861,59171.0
2018-10-02 11:15:00,386.91,387.13,385.81,386.15,56586.0,374.2571,374.4699,373.193,373.5219,56586.0
2018-10-02 11:20:00,386.0,386.95,386.0,386.37,38165.0,373.3768,374.2958,373.3768,373.7347,38165.0
2018-10-02 11:25:00,386.38,387.21,386.29,386.83,45822.0,373.7444,374.5473,373.6573,374.1797,45822.0
2018-10-02 11:30:00,386.95,387.25,386.61,386.88,32604.0,374.2958,374.586,373.9669,374.2281,32604.0
2018-10-02 11:35:00,386.86,386.89,386.18,386.4,34666.0,374.2087,374.2377,373.5509,373.7638,34666.0
2018-10-02 11:40:00,386.17,386.55,385.65,386.0,40424.0,373.5413,373.9088,373.0383,373.3768,40424.0
2018-10-02 11:45:00,385.99,386.49,385.97,386.19,25472.0,373.3672,373.8508,373.3478,373.5606,25472.0
2018-10-02 11:50:00,386.02,386.39,385.73,386.11,23410.0,373.3962,373.7541,373.1157,373.4832,23410.0
2018-10-02 11:55:00,385.99,386.34,385.95,386.23,15761.0,373.3672,373.7057,373.3285,373.5993,15761.0
2018-10-02 12:00:00,386.25,387.22,386.17,387.22,29606.0,373.6187,374.5569,373.5413,374.5569,29606.0
2018-10-02 12:05:00,387.16,387.35,386.33,386.38,37988.0,374.4989,374.6827,373.696,373.7444,37988.0
2018-10-02 12:10:00,386.39,386.65,386.09,386.21,19019.0,373.7541,374.0056,373.4639,373.58,19019.0
2018-10-02 12:15:00,386.22,386.98,386.2,386.93,23050.0,373.5896,374.3248,373.5703,374.2764,23050.0
2018-10-02 12:20:00,386.99,387.15,386.6,386.81,22276.0,374.3345,374.4892,373.9572,374.1603,22276.0
2018-10-02 12:25:00,386.84,387.66,386.74,387.59,34365.0,374.1894,374.9825,374.0926,374.9148,34365.0
2018-10-02 12:30:00,387.57,387.79,387.13,387.71,34882.0,374.8955,375.1083,374.4699,375.0309,34882.0
2018-10-02 12:35:00,387.83,388.03,387.2,387.41,48104.0,375.147,375.3404,374.5376,374.7407,48104.0
2018-10-02 12:40:00,387.32,387.32,386.18,386.18,60267.0,374.6537,374.6537,373.5509,373.5509,60267.0
2018-10-02 12:45:00,386.22,386.44,385.86,385.9,37260.0,373.5896,373.8024,373.2414,373.2801,37260.0
2018-10-02 12:50:00,385.82,385.9,384.87,385.03,44597.0,373.2027,373.2801,372.2838,372.4386,44597.0
2018-10-02 12:55:00,384.91,385.24,384.19,385.12,44982.0,372.3225,372.6417,371.626,372.5256,44982.0
2018-10-02 13:00:00,385.21,386.49,385.16,386.46,27929.0,372.6127,373.8508,372.5643,373.8218,27929.0
2018-10-02 13:05:00,386.45,386.81,386.28,386.73,21884.0,373.8121,374.1603,373.6477,374.083,21884.0
2018-10-02 13:10:00,386.69,387.04,386.6,386.96,29980.0,374.0443,374.3828,373.9572,374.3054,29980.0
2018-10-02 13:15:00,387.0,387.38,386.93,387.23,26399.0,374.3441,374.7117,374.2764,374.5666,26399.0
2018-10-02 13:20:00,387.28,387.46,386.97,386.97,20003.0,374.615,374.7891,374.3151,374.3151,20003.0
2018-10-02 13:25:00,386.97,387.29,386.78,387.29,11501.0,374.3151,374.6246,374.1313,374.6246,11501.0
2018-10-02 13:30:00,387.23,387.66,387.08,387.66,29151.0,374.5666,374.9825,374.4215,374.9825,29151.0
2018-10-02 13:35:00,387.69,388.61,387.63,388.31,75330.0,375.0116,375.9015,374.9535,375.6113,75330.0
2018-10-02 13:40:00,388.37,388.62,388.16,388.26,25783.0,375.6693,375.9112,375.4662,375.5629,25783.0
2018-10-02 13:45:00,388.35,388.35,387.49,387.5,35584.0,375.65,375.65,374.8181,374.8278,35584.0
2018-10-02 13:50:00,387.51,387.97,387.46,387.91,32920.0,374.8375,375.2824,374.7891,375.2244,32920.0
2018-10-02 13:55:00,387.89,388.07,387.19,387.62,30853.0,375.205,375.3791,374.5279,374.9439,30853.0
2018-10-02 14:00:00,387.66,387.75,387.26,387.39,16597.0,374.9825,375.0696,374.5956,374.7214,16597.0
2018-10-02 14:05:00,387.47,387.97,387.4,387.95,17863.0,374.7988,375.2824,374.731,375.2631,17863.0
2018-10-02 14:10:00,387.91,388.46,387.82,388.0,31856.0,375.2244,375.7564,375.1373,375.3114,31856.0
2018-10-02 14:15:00,387.96,388.2,387.71,388.06,19443.0,375.2727,375.5049,375.0309,375.3695,19443.0
2018-10-02 14:20:00,388.1,388.1,387.59,387.74,25133.0,375.4082,375.4082,374.9148,375.0599,25133.0
2018-10-02 14:25:00,387.75,388.13,387.62,387.96,23344.0,375.0696,375.4372,374.9439,375.2727,23344.0
2018-10-02 14:30:00,387.99,388.09,387.77,388.05,17734.0,375.3018,375.3985,375.0889,375.3598,17734.0
2018-10-02 14:35:00,388.06,388.28,387.9,388.02,23627.0,375.3695,375.5823,375.2147,375.3308,23627.0
2018-10-02 14:40:00,388.09,388.45,387.81,387.86,37864.0,375.3985,375.7467,375.1276,375.176,37864.0
2018-10-02 14:45:00,387.91,387.91,387.26,387.63,29607.0,375.2244,375.2244,374.5956,374.9535,29607.0
2018-10-02 14:50:00,387.64,387.81,387.32,387.35,24504.0,374.9632,375.1276,374.6537,374.6827,24504.0
2018-10-02 14:55:00,387.38,387.68,387.26,387.31,24102.0,374.7117,375.0019,374.5956,374.644,24102.0
2018-10-02 15:00:00,387.37,387.48,386.0,386.26,53135.0,374.702,374.8084,373.3768,373.6283,53135.0
2018-10-02 15:05:00,386.23,386.72,386.17,386.65,30614.0,373.5993,374.0733,373.5413,374.0056,30614.0
2018-10-02 15:10:00,386.81,386.93,386.45,386.73,23143.0,374.1603,374.2764,373.8121,374.083,23143.0
2018-10-02 15:15:00,386.66,386.67,386.11,386.11,31641.0,374.0152,374.0249,373.4832,373.4832,31641.0
2018-10-02 15:20:00,386.1,386.29,386.08,386.23,21477.0,373.4736,373.6573,373.4542,373.5993,21477.0
2018-10-02 15:25:00,386.25,386.91,386.21,386.72,34233.0,373.6187,374.2571,373.58,374.0733,34233.0
2018-10-02 15:30:00,386.76,387.1,386.6,386.71,37099.0,374.112,374.4409,373.9572,374.0636,37099.0
2018-10-02 15:35:00,386.75,386.87,385.99,386.06,60456.0,374.1023,374.2184,373.3672,373.4349,60456.0
2018-10-02 15:40:00,386.04,386.71,386.04,386.28,31866.0,373.4155,374.0636,373.4155,373.6477,31866.0
2018-10-02 15:45:00,386.32,387.22,386.29,387.17,59652.0,373.6864,374.5569,373.6573,374.5086,59652.0
2018-10-02 15:50:00,387.24,387.27,386.7,387.02,64245.0,374.5763,374.6053,374.0539,374.3635,64245.0
2018-10-02 15:55:00,387.06,387.06,386.39,386.51,147563.0,374.4022,374.4022,373.7541,373.8702,147563.0
2018-10-03 09:30:00,388.9,389.52,387.9,389.51,118712.0,376.182,376.7817,375.2147,376.772,118712.0
2018-10-03 09:35:00,389.46,390.06,388.0,388.42,95225.0,376.7237,377.3041,375.3114,375.7177,95225.0
2018-10-03 09:40:00,388.43,389.63,388.37,388.74,72271.0,375.7274,376.8881,375.6693,376.0272,72271.0
2018-10-03 09:45:00,388.79,388.94,386.69,388.65,75859.0,376.0756,376.2207,374.0443,375.9402,75859.0
2018-10-03 09:50:00,388.65,390.28,388.49,389.6,53299.0,375.9402,377.5169,375.7854,376.8591,53299.0
2018-10-03 09:55:00,389.67,390.25,388.79,390.1,43369.0,376.9268,377.4878,376.0756,377.3428,43369.0
2018-10-03 10:00:00,390.03,390.74,389.71,389.84,85605.0,377.275,377.9618,376.9655,377.0913,85605.0
2018-10-03 10:05:00,389.86,390.33,389.73,389.99,33921.0,377.1106,377.5652,376.9849,377.2363,33921.0
2018-10-03 10:10:00,389.99,390.64,389.89,390.64,52767.0,377.2363,377.8651,377.1396,377.8651,52767.0
2018-10-03 10:15:00,390.53,390.75,389.53,390.65,51175.0,377.7587,377.9715,376.7914,377.8748,51175.0
2018-10-03 10:20:00,390.69,391.71,390.33,391.44,64349.0,377.9135,378.9001,377.5652,378.6389,64349.0
2018-10-03 10:25:00,391.28,391.74,391.13,391.5,49412.0,378.4842,378.9291,378.3391,378.697,49412.0
2018-10-03 10:30:00,391.45,391.83,391.0,391.42,63421.0,378.6486,379.0162,378.2133,378.6196,63421.0
2018-10-03 10:35:00,391.51,391.6,390.74,391.09,50644.0,378.7066,378.7937,377.9618,378.3004,50644.0
2018-10-03 10:40:00,391.12,391.47,390.5,391.31,48800.0,378.3294,378.668,377.7297,378.5132,48800.0
2018-10-03 10:45:00,391.28,392.4,391.26,392.31,57962.0,378.4842,379.5675,378.4648,379.4805,57962.0
2018-10-03 10:50:00,392.3,392.35,391.85,392.08,46576.0,379.4708,379.5192,379.0355,379.258,46576.0
2018-10-03 10:55:00,392.01,392.91,392.0,392.38,96218.0,379.1903,380.0609,379.1806,379.5482,96218.0
2018-10-03 11:00:00,392.49,392.51,390.51,390.65,66257.0,379.6546,379.6739,377.7393,377.8748,66257.0
2018-10-03 11:05:00,390.68,391.94,390.61,391.71,31368.0,377.9038,379.1226,377.8361,378.9001,31368.0
2018-10-03 11:10:00,391.7,391.74,390.89,391.06,21758.0,378.8904,378.9291,378.1069,378.2714,21758.0
2018-10-03 11:15:00,391.02,391.36,390.73,391.02,30010.0,378.2327,378.5615,377.9521,378.2327,30010.0
2018-10-03 11:20:00,391.05,391.46,390.75,390.87,25083.0,378.2617,378.6583,377.9715,378.0876,25083.0
2018-10-03 11:25:00,390.96,391.5,390.92,391.47,32873.0,378.1746,378.697,378.1359,378.668,32873.0
2018-10-03 11:30:00,391.47,391.66,391.24,391.25,18645.0,378.668,378.8517,378.4455,378.4551,18645.0
2018-10-03 11:35:00,391.22,391.28,390.7,391.03,27288.0,378.4261,378.4842,377.9231,378.2423,27288.0
2018-10-03 11:40:00,391.0,391.12,390.72,390.81,18617.0,378.2133,378.3294,377.9425,378.0295,18617.0
2018-10-03 11:45:00,390.76,391.19,390.74,391.07,14395.0,377.9812,378.3971,377.9618,378.281,14395.0
2018-10-03 11:50:00,391.04,391.92,391.01,391.77,32226.0,378.252,379.1032,378.223,378.9581,32226.0
2018-10-03 11:55:00,391.77,392.74,391.72,392.62,42734.0,378.9581,379.8964,378.9098,379.7803,42734.0
2018-10-03 12:00:00,392.71,392.73,392.13,392.47,37207.0,379.8674,379.8867,379.3064,379.6352,37207.0
2018-10-03 12:05:00,392.45,392.45,391.97,392.12,23289.0,379.6159,379.6159,379.1516,379.2967,23289.0
2018-10-03 12:10:00,392.16,392.56,392.13,392.42,21593.0,379.3354,379.7223,379.3064,379.5869,21593.0
2018-10-03 12:15:00,392.55,393.2,392.48,393.18,41293.0,379.7126,380.3414,379.6449,380.322,41293.0
2018-10-03 12:20:00,393.19,393.43,392.72,392.78,54097.0,380.3317,380.5639,379.8771,379.9351,54097.0
2018-10-03 12:25:00,392.77,392.96,392.59,392.68,24224.0,379.9254,380.1092,379.7513,379.8384,24224.0
2018-10-03 12:30:00,392.64,392.91,392.39,392.87,40461.0,379.7997,380.0609,379.5579,380.0222,40461.0
2018-10-03 12:35:00,392.86,392.91,392.54,392.72,7362.0,380.0125,380.0609,379.703,379.8771,7362.0
2018-10-03 12:40:00,392.65,392.93,392.63,392.74,10873.0,379.8094,380.0802,379.79,379.8964,10873.0
2018-10-03 12:45:00,392.79,393.44,392.67,393.44,24706.0,379.9448,380.5735,379.8287,380.5735,24706.0
2018-10-03 12:50:00,393.41,394.12,393.37,393.37,61875.0,380.5445,381.2313,380.5058,380.5058,61875.0
2018-10-03 12:55:00,393.4,393.65,393.29,393.4,21980.0,380.5348,380.7767,380.4284,380.5348,21980.0
2018-10-03 13:00:00,393.45,393.78,393.1,393.66,33910.0,380.5832,380.9024,380.2446,380.7863,33910.0
2018-10-03 13:05:00,393.72,393.74,393.11,393.22,23732.0,380.8444,380.8637,380.2543,380.3607,23732.0
2018-10-03 13:10:00,393.18,393.28,392.99,393.28,17727.0,380.322,380.4188,380.1382,380.4188,17727.0
2018-10-03 13:15:00,393.26,393.54,393.25,393.53,18880.0,380.3994,380.6703,380.3897,380.6606,18880.0
2018-10-03 13:20:00,393.43,393.56,392.65,392.86,39066.0,380.5639,380.6896,379.8094,380.0125,39066.0
2018-10-03 13:25:00,392.85,393.32,392.64,393.22,25638.0,380.0028,380.4575,379.7997,380.3607,25638.0
2018-10-03 13:30:00,393.29,393.63,393.11,393.34,19051.0,380.4284,380.7573,380.2543,380.4768,19051.0
2018-10-03 13:35:00,393.3,393.55,393.2,393.49,13826.0,380.4381,380.6799,380.3414,380.6219,13826.0
2018-10-03 13:40:00,393.47,393.61,393.24,393.6,32220.0,380.6025,380.738,380.3801,380.7283,32220.0
2018-10-03 13:45:00,393.65,394.12,393.63,394.1,53890.0,380.7767,381.2313,380.7573,381.2119,53890.0
2018-10-03 13:50:00,394.1,394.28,393.9,394.02,46634.0,381.2119,381.3861,381.0185,381.1346,46634.0
2018-10-03 13:55:00,394.0,394.16,392.89,393.4,31541.0,381.1152,381.27,380.0415,380.5348,31541.0
2018-10-03 14:00:00,393.25,393.42,392.91,393.14,26177.0,380.3897,380.5542,380.0609,380.2833,26177.0
2018-10-03 14:05:00,393.1,393.34,393.03,393.3,16389.0,380.2446,380.4768,380.1769,380.4381,16389.0
2018-10-03 14:10:00,393.26,393.75,393.25,393.6,15800.0,380.3994,380.8734,380.3897,380.7283,15800.0
2018-10-03 14:15:00,393.59,393.64,392.9,393.06,17085.0,380.7186,380.767,380.0512,380.206,17085.0
2018-10-03 14:20:00,393.1,393.4,393.01,393.4,12872.0,380.2446,380.5348,380.1576,380.5348,12872.0
2018-10-03 14:25:00,393.41,393.48,393.1,393.39,16842.0,380.5445,380.6122,380.2446,380.5252,16842.0
2018-10-03 14:30:00,393.34,393.46,392.87,392.89,24626.0,380.4768,380.5929,380.0222,380.0415,24626.0
2018-10-03 14:35:00,392.75,392.88,392.24,392.29,46098.0,379.9061,380.0318,379.4128,379.4611,46098.0
2018-10-03 14:40:00,392.31,392.44,391.85,392.44,35217.0,379.4805,379.6062,379.0355,379.6062,35217.0
2018-10-03 14:45:00,392.44,393.12,392.33,392.5,33209.0,379.6062,380.264,379.4998,379.6643,33209.0
2018-10-03 14:50:00,392.59,392.91,392.3,392.32,22297.0,379.7513,380.0609,379.4708,379.4902,22297.0
2018-10-03 14:55:00,392.29,393.0,392.24,392.97,23343.0,379.4611,380.1479,379.4128,380.1189,23343.0
2018-10-03 15:00:00,392.97,392.99,392.0,392.35,23091.0,380.1189,380.1382,379.1806,379.5192,23091.0
2018-10-03 15:05:00,392.35,392.43,392.1,392.4,22213.0,379.5192,379.5966,379.2773,379.5675,22213.0
2018-10-03 15:10:00,392.42,392.7,392.16,392.16,13598.0,379.5869,379.8577,379.3354,379.3354,13598.0
2018-10-03 15:15:00,392.31,392.38,391.78,391.88,41106.0,379.4805,379.5482,378.9678,379.0645,41106.0
2018-10-03 15:20:00,391.88,391.91,391.58,391.69,42776.0,379.0645,379.0936,378.7744,378.8808,42776.0
2018-10-03 15:25:00,391.74,391.74,391.18,391.49,45589.0,378.9291,378.9291,378.3874,378.6873,45589.0
2018-10-03 15:30:00,391.48,391.93,391.48,391.81,45252.0,378.6776,379.1129,378.6776,378.9968,45252.0
2018-10-03 15:35:00,391.86,392.78,391.82,392.27,55251.0,379.0452,379.9351,379.0065,379.4418,55251.0
2018-10-03 15:40:00,392.27,392.77,392.13,392.46,46129.0,379.4418,379.9254,379.3064,379.6256,46129.0
2018-10-03 15:45:00,392.49,393.13,392.42,392.69,76979.0,379.6546,380.2737,379.5869,379.8481,76979.0
2018-10-03 15:50:00,392.67,392.88,392.34,392.75,57955.0,379.8287,380.0318,379.5095,379.9061,57955.0
2018-10-03 15:55:00,392.77,392.96,392.26,392.53,123034.0,379.9254,380.1092,379.4321,379.6933,123034.0
2018-10-04 09:30:00,390.74,391.09,388.73,388.91,167870.0,377.9618,378.3004,376.0176,376.1917,167870.0
2018-10-04 09:35:00,388.94,390.0,388.64,388.84,74907.0,376.2207,377.246,375.9305,376.124,74907.0
2018-10-04 09:40:00,388.71,390.64,388.33,390.21,52664.0,375.9982,377.8651,375.6306,377.4492,52664.0
2018-10-04 09:45:00,390.14,390.85,389.85,390.4,35109.0,377.3814,378.0682,377.1009,377.6329,35109.0
2018-10-04 09:50:00,390.34,390.6,389.8,390.57,36271.0,377.5749,377.8264,377.0526,377.7974,36271.0
2018-10-04 09:55:00,390.58,390.61,389.5,389.98,29738.0,377.8071,377.8361,376.7624,377.2267,29738.0
2018-10-04 10:00:00,389.84,389.84,389.01,389.03,34552.0,377.0913,377.0913,376.2884,376.3077,34552.0
2018-10-04 10:05:00,389.0,389.41,388.34,388.35,43241.0,376.2787,376.6753,375.6403,375.65,43241.0
2018-10-04 10:10:00,388.34,388.83,387.68,387.89,61893.0,375.6403,376.1143,375.0019,375.205,61893.0
2018-10-04 10:15:00,387.82,388.0,387.35,387.86,44458.0,375.1373,375.3114,374.6827,375.176,44458.0
2018-10-04 10:20:00,387.81,387.81,386.77,386.9,69102.0,375.1276,375.1276,374.1217,374.2474,69102.0
2018-10-04 10:25:00,386.85,387.86,386.6,386.85,42201.0,374.199,375.176,373.9572,374.199,42201.0
2018-10-04 10:30:00,387.07,387.35,385.76,386.01,60742.0,374.4118,374.6827,373.1447,373.3865,60742.0
2018-10-04 10:35:00,386.08,387.03,385.94,386.64,39164.0,373.4542,374.3731,373.3188,373.9959,39164.0
2018-10-04 10:40:00,386.67,387.42,386.54,387.35,24166.0,374.0249,374.7504,373.8992,374.6827,24166.0
2018-10-04 10:45:00,387.52,388.02,387.27,387.89,26354.0,374.8471,375.3308,374.6053,375.205,26354.0
2018-10-04 10:50:00,387.8,388.33,387.69,387.81,27522.0,375.118,375.6306,375.0116,375.1276,27522.0
2018-10-04 10:55:00,387.82,387.95,387.21,387.3,19936.0,375.1373,375.2631,374.5473,374.6343,19936.0
2018-10-04 11:00:00,387.28,388.83,387.23,388.79,22080.0,374.615,376.1143,374.5666,376.0756,22080.0
2018-10-04 11:05:00,388.75,389.55,388.58,389.08,32929.0,376.0369,376.8107,375.8725,376.3561,32929.0
2018-10-04 11:10:00,389.12,389.89,389.01,389.46,41400.0,376.3948,377.1396,376.2884,376.7237,41400.0
2018-10-04 11:15:00,389.47,389.56,389.18,389.48,25662.0,376.7334,376.8204,376.4528,376.743,25662.0
2018-10-04 11:20:00,389.53,390.15,389.45,390.15,36355.0,376.7914,377.3911,376.714,377.3911,36355.0
2018-10-04 11:25:00,390.16,390.64,389.1,389.1,43038.0,377.4008,377.8651,376.3755,376.3755,43038.0
2018-10-04 11:30:00,389.21,389.64,389.13,389.17,15233.0,376.4819,376.8978,376.4045,376.4432,15233.0
2018-10-04 11:35:00,389.17,389.19,388.29,388.29,23860.0,376.4432,376.4625,375.5919,375.5919,23860.0
2018-10-04 11:40:00,388.35,389.36,388.26,389.02,31344.0,375.65,376.627,375.5629,376.2981,31344.0
2018-10-04 11:45:00,388.91,389.37,388.81,389.0,29912.0,376.1917,376.6366,376.0949,376.2787,29912.0
2018-10-04 11:50:00,389.06,389.65,388.98,389.01,27958.0,376.3368,376.9075,376.2594,376.2884,27958.0
2018-10-04 11:55:00,389.03,389.15,388.95,389.0,14449.0,376.3077,376.4238,376.2304,376.2787,14449.0
2018-10-04 12:00:00,389.01,389.08,386.54,386.59,64416.0,376.2884,376.3561,373.8992,373.9475,64416.0
2018-10-04 12:05:00,386.65,388.07,386.34,387.29,56050.0,374.0056,375.3791,373.7057,374.6246,56050.0
2018-10-04 12:10:00,387.37,387.42,386.87,387.0,28184.0,374.702,374.7504,374.2184,374.3441,28184.0
2018-10-04 12:15:00,387.13,387.14,386.49,386.58,52059.0,374.4699,374.4796,373.8508,373.9379,52059.0
2018-10-04 12:20:00,386.59,386.79,385.81,385.84,26792.0,373.9475,374.141,373.193,373.2221,26792.0
2018-10-04 12:25:00,385.89,386.7,385.29,386.7,41776.0,373.2704,374.0539,372.6901,374.0539,41776.0
2018-10-04 12:30:00,386.74,387.69,386.62,387.68,26052.0,374.0926,375.0116,373.9766,375.0019,26052.0
2018-10-04 12:35:00,387.81,388.33,387.2,387.46,22003.0,375.1276,375.6306,374.5376,374.7891,22003.0
2018-10-04 12:40:00,387.49,387.82,387.26,387.26,11460.0,374.8181,375.1373,374.5956,374.5956,11460.0
2018-10-04 12:45:00,387.26,388.35,387.2,388.03,34942.0,374.5956,375.65,374.5376,375.3404,34942.0
2018-10-04 12:50:00,388.0,388.07,387.36,387.52,46265.0,375.3114,375.3791,374.6924,374.8471,46265.0
2018-10-04 12:55:00,387.57,388.05,387.45,387.9,29062.0,374.8955,375.3598,374.7794,375.2147,29062.0
2018-10-04 13:00:00,387.93,388.01,387.61,387.83,16614.0,375.2437,375.3211,374.9342,375.147,16614.0
2018-10-04 13:05:00,387.99,388.26,387.34,387.51,19029.0,375.3018,375.5629,374.673,374.8375,19029.0
2018-10-04 13:10:00,387.59,387.61,387.1,387.45,13320.0,374.9148,374.9342,374.4409,374.7794,13320.0
2018-10-04 13:15:00,387.38,387.59,387.19,387.24,7537.0,374.7117,374.9148,374.5279,374.5763,7537.0
2018-10-04 13:20:00,387.26,387.27,386.69,387.25,28558.0,374.5956,374.6053,374.0443,374.586,28558.0
2018-10-04 13:25:00,387.06,387.43,387.01,387.19,13918.0,374.4022,374.7601,374.3538,374.5279,13918.0
2018-10-04 13:30:00,387.1,387.13,386.13,386.54,18310.0,374.4409,374.4699,373.5026,373.8992,18310.0
2018-10-04 13:35:00,386.61,386.61,386.07,386.32,17356.0,373.9669,373.9669,373.4445,373.6864,17356.0
2018-10-04 13:40:00,386.33,387.42,386.31,387.34,22235.0,373.696,374.7504,373.6767,374.673,22235.0
2018-10-04 13:45:00,387.34,387.54,387.05,387.22,21550.0,374.673,374.8665,374.3925,374.5569,21550.0
2018-10-04 13:50:00,387.17,387.55,386.98,387.23,14483.0,374.5086,374.8761,374.3248,374.5666,14483.0
2018-10-04 13:55:00,387.31,387.31,386.81,386.95,13125.0,374.644,374.644,374.1603,374.2958,13125.0
2018-10-04 14:00:00,387.06,387.67,386.93,387.63,15598.0,374.4022,374.9922,374.2764,374.9535,15598.0
2018-10-04 14:05:00,387.57,387.69,386.69,386.75,28408.0,374.8955,375.0116,374.0443,374.1023,28408.0
2018-10-04 14:10:00,386.67,387.49,386.51,387.49,25074.0,374.0249,374.8181,373.8702,374.8181,25074.0
2018-10-04 14:15:00,387.35,387.82,386.96,387.04,23522.0,374.6827,375.1373,374.3054,374.3828,23522.0
2018-10-04 14:20:00,386.93,387.3,386.65,387.15,22854.0,374.2764,374.6343,374.0056,374.4892,22854.0
2018-10-04 14:25:00,387.03,387.15,386.6,386.99,20046.0,374.3731,374.4892,373.9572,374.3345,20046.0
2018-10-04 14:30:00,386.93,387.26,386.91,387.26,10168.0,374.2764,374.5956,374.2571,374.5956,10168.0
2018-10-04 14:35:00,387.16,388.45,387.09,388.42,24895.0,374.4989,375.7467,374.4312,375.7177,24895.0
2018-10-04 14:40:00,388.32,388.6,388.17,388.51,32901.0,375.621,375.8918,375.4759,375.8047,32901.0
2018-10-04 14:45:00,388.51,389.22,388.48,388.84,27341.0,375.8047,376.4915,375.7757,376.124,27341.0
2018-10-04 14:50:00,388.81,389.67,388.81,389.47,23524.0,376.0949,376.9268,376.0949,376.7334,23524.0
2018-10-04 14:55:00,389.46,389.84,389.46,389.73,28130.0,376.7237,377.0913,376.7237,376.9849,28130.0
2018-10-04 15:00:00,389.68,389.99,389.32,389.89,24387.0,376.9365,377.2363,376.5883,377.1396,24387.0
2018-10-04 15:05:00,389.89,390.3,389.8,390.05,27364.0,377.1396,377.5362,377.0526,377.2944,27364.0
2018-10-04 15:10:00,390.11,390.4,389.62,389.66,27622.0,377.3524,377.6329,376.8784,376.9171,27622.0
2018-10-04 15:15:00,389.78,390.13,389.52,389.85,16014.0,377.0332,377.3718,376.7817,377.1009,16014.0
2018-10-04 15:20:00,389.85,389.85,388.78,389.32,33521.0,377.1009,377.1009,376.0659,376.5883,33521.0
2018-10-04 15:25:00,389.42,389.43,388.8,388.86,14842.0,376.685,376.6947,376.0853,376.1433,14842.0
2018-10-04 15:30:00,388.85,389.04,388.26,388.33,38075.0,376.1336,376.3174,375.5629,375.6306,38075.0
2018-10-04 15:35:00,388.3,388.65,388.1,388.64,23284.0,375.6016,375.9402,375.4082,375.9305,23284.0
2018-10-04 15:40:00,388.54,388.94,388.31,388.93,36923.0,375.8338,376.2207,375.6113,376.211,36923.0
2018-10-04 15:45:00,388.92,390.1,388.92,389.72,64142.0,376.2013,377.3428,376.2013,376.9752,64142.0
2018-10-04 15:50:00,389.9,390.07,389.69,389.86,44250.0,377.1493,377.3137,376.9462,377.1106,44250.0
2018-10-04 15:55:00,389.89,390.33,389.64,389.94,92321.0,377.1396,377.5652,376.8978,377.188,92321.0
2018-10-05 09:30:00,389.0,391.49,388.79,391.3,66987.0,376.2787,378.6873,376.0756,378.5035,66987.0
2018-10-05 09:35:00,391.32,392.34,391.2,391.64,47241.0,378.5229,379.5095,378.4068,378.8324,47241.0
2018-10-05 09:40:00,391.58,392.39,390.66,392.19,34286.0,378.7744,379.5579,377.8844,379.3644,34286.0
2018-10-05 09:45:00,392.2,392.23,391.1,391.2,35821.0,379.3741,379.4031,378.3101,378.4068,35821.0
2018-10-05 09:50:00,391.25,392.06,391.24,391.45,23429.0,378.4551,379.2387,378.4455,378.6486,23429.0
2018-10-05 09:55:00,391.42,391.42,389.59,389.78,40847.0,378.6196,378.6196,376.8494,377.0332,40847.0
2018-10-05 10:00:00,389.9,390.82,389.49,389.72,27644.0,377.1493,378.0392,376.7527,376.9752,27644.0
2018-10-05 10:05:00,389.78,390.32,389.59,389.88,16460.0,377.0332,377.5556,376.8494,377.1299,16460.0
2018-10-05 10:10:00,389.8,389.8,388.87,389.1,20788.0,377.0526,377.0526,376.153,376.3755,20788.0
2018-10-05 10:15:00,389.07,389.55,388.27,388.27,24261.0,376.3464,376.8107,375.5726,375.5726,24261.0
2018-10-05 10:20:00,388.18,389.33,388.18,389.33,22528.0,375.4855,376.5979,375.4855,376.5979,22528.0
2018-10-05 10:25:00,389.34,389.83,389.24,389.36,13546.0,376.6076,377.0816,376.5109,376.627,13546.0
2018-10-05 10:30:00,389.32,390.06,389.23,389.53,16804.0,376.5883,377.3041,376.5012,376.7914,16804.0
2018-10-05 10:35:00,389.78,390.02,389.07,389.07,8321.0,377.0332,377.2654,376.3464,376.3464,8321.0
2018-10-05 10:40:00,389.02,389.18,388.66,388.78,22855.0,376.2981,376.4528,375.9498,376.0659,22855.0
2018-10-05 10:45:00,388.68,388.77,387.69,387.88,17905.0,375.9692,376.0562,375.0116,375.1954,17905.0
2018-10-05 10:50:00,387.85,388.03,387.08,387.41,29945.0,375.1663,375.3404,374.4215,374.7407,29945.0
2018-10-05 10:55:00,387.3,387.91,387.01,387.28,22017.0,374.6343,375.2244,374.3538,374.615,22017.0
2018-10-05 11:00:00,387.15,387.15,386.28,386.8,28443.0,374.4892,374.4892,373.6477,374.1507,28443.0
2018-10-05 11:05:00,386.91,387.5,386.89,387.26,12490.0,374.2571,374.8278,374.2377,374.5956,12490.0
2018-10-05 11:10:00,387.11,387.79,386.94,387.69,29480.0,374.4505,375.1083,374.2861,375.0116,29480.0
2018-10-05 11:15:00,387.73,387.73,386.74,386.94,16770.0,375.0503,375.0503,374.0926,374.2861,16770.0
2018-10-05 11:20:00,386.8,387.75,386.66,387.75,20444.0,374.1507,375.0696,374.0152,375.0696,20444.0
2018-10-05 11:25:00,387.67,387.74,386.52,386.79,14555.0,374.9922,375.0599,373.8798,374.141,14555.0
2018-10-05 11:30:00,386.77,387.01,386.28,386.45,17641.0,374.1217,374.3538,373.6477,373.8121,17641.0
2018-10-05 11:35:00,386.46,386.53,385.61,386.36,35830.0,373.8218,373.8895,372.9996,373.7251,35830.0
2018-10-05 11:40:00,386.36,386.36,385.32,385.4,26844.0,373.7251,373.7251,372.7191,372.7965,26844.0
2018-10-05 11:45:00,385.49,385.49,383.79,384.6,82641.0,372.8835,372.8835,371.2391,372.0226,82641.0
2018-10-05 11:50:00,384.55,384.77,383.61,384.34,55019.0,371.9743,372.1871,371.065,371.7711,55019.0
2018-10-05 11:55:00,384.16,384.48,383.59,384.1,42415.0,371.597,371.9065,371.0456,371.539,42415.0
2018-10-05 12:00:00,384.06,385.62,383.9,385.52,22058.0,371.5003,373.0093,371.3455,372.9125,22058.0
2018-10-05 12:05:00,385.45,385.66,385.28,385.57,15372.0,372.8448,373.048,372.6804,372.9609,15372.0
2018-10-05 12:10:00,385.53,385.56,384.52,384.82,20215.0,372.9222,372.9512,371.9452,372.2354,20215.0
2018-10-05 12:15:00,384.78,385.03,384.42,384.89,17175.0,372.1967,372.4386,371.8485,372.3031,17175.0
2018-10-05 12:20:00,385.0,385.77,385.0,385.61,23855.0,372.4095,373.1544,372.4095,372.9996,23855.0
2018-10-05 12:25:00,385.66,385.74,385.19,385.34,20583.0,373.048,373.1253,372.5933,372.7384,20583.0
2018-10-05 12:30:00,385.28,385.4,385.05,385.32,5831.0,372.6804,372.7965,372.4579,372.7191,5831.0
2018-10-05 12:35:00,385.06,385.2,384.77,384.89,14632.0,372.4676,372.603,372.1871,372.3031,14632.0
2018-10-05 12:40:00,384.82,384.82,384.07,384.5,16135.0,372.2354,372.2354,371.5099,371.9259,16135.0
2018-10-05 12:45:00,384.28,384.72,384.18,384.49,12952.0,371.7131,372.1387,371.6164,371.9162,12952.0
2018-10-05 12:50:00,384.46,384.61,384.13,384.36,20390.0,371.8872,372.0323,371.568,371.7905,20390.0
2018-10-05 12:55:00,384.31,384.54,384.0,384.17,10488.0,371.7421,371.9646,371.4422,371.6067,10488.0
2018-10-05 13:00:00,384.04,384.08,383.33,383.66,26346.0,371.4809,371.5196,370.7941,371.1134,26346.0
2018-10-05 13:05:00,383.67,384.02,383.36,383.87,20689.0,371.123,371.4616,370.8232,371.3165,20689.0
2018-10-05 13:10:00,383.74,383.85,383.49,383.72,9844.0,371.1907,371.2971,370.9489,371.1714,9844.0
2018-10-05 13:15:00,383.74,384.73,383.74,384.41,18546.0,371.1907,372.1484,371.1907,371.8388,18546.0
2018-10-05 13:20:00,384.33,384.36,383.35,383.46,12219.0,371.7614,371.7905,370.8135,370.9199,12219.0
2018-10-05 13:25:00,383.42,383.57,383.03,383.23,26318.0,370.8812,371.0263,370.504,370.6974,26318.0
2018-10-05 13:30:00,383.43,383.93,383.21,383.25,16161.0,370.8909,371.3745,370.6781,370.7168,16161.0
2018-10-05 13:35:00,383.31,383.86,383.1,383.73,21789.0,370.7748,371.3068,370.5717,371.1811,21789.0
2018-10-05 13:40:00,383.78,385.0,383.74,384.86,17302.0,371.2294,372.4095,371.1907,372.2741,17302.0
2018-10-05 13:45:00,384.91,385.14,384.61,385.14,11935.0,372.3225,372.545,372.0323,372.545,11935.0
2018-10-05 13:50:00,385.22,386.12,385.07,385.82,45083.0,372.6223,373.4929,372.4772,373.2027,45083.0
2018-10-05 13:55:00,385.86,385.96,385.49,385.61,23256.0,373.2414,373.3381,372.8835,372.9996,23256.0
2018-10-05 14:00:00,385.59,385.95,385.3,385.5,12629.0,372.9802,373.3285,372.6997,372.8932,12629.0
2018-10-05 14:05:00,385.51,385.77,384.72,384.89,21472.0,372.9029,373.1544,372.1387,372.3031,21472.0
2018-10-05 14:10:00,384.98,385.29,384.87,385.04,8774.0,372.3902,372.6901,372.2838,372.4482,8774.0
2018-10-05 14:15:00,384.87,386.19,384.72,386.14,11402.0,372.2838,373.5606,372.1387,373.5123,11402.0
2018-10-05 14:20:00,386.12,386.37,385.85,386.13,13584.0,373.4929,373.7347,373.2317,373.5026,13584.0
2018-10-05 14:25:00,386.11,386.5,386.02,386.14,18224.0,373.4832,373.8605,373.3962,373.5123,18224.0
2018-10-05 14:30:00,386.09,386.55,385.85,385.98,14861.0,373.4639,373.9088,373.2317,373.3575,14861.0
2018-10-05 14:35:00,386.14,386.36,385.77,386.17,12185.0,373.5123,373.7251,373.1544,373.5413,12185.0
2018-10-05 14:40:00,386.17,386.86,385.81,386.61,16623.0,373.5413,374.2087,373.193,373.9669,16623.0
2018-10-05 14:45:00,386.69,386.74,385.89,386.24,20238.0,374.0443,374.0926,373.2704,373.609,20238.0
2018-10-05 14:50:00,386.25,386.44,385.68,385.75,11121.0,373.6187,373.8024,373.0673,373.135,11121.0
2018-10-05 14:55:00,385.68,386.23,385.6,386.1,11275.0,373.0673,373.5993,372.9899,373.4736,11275.0
2018-10-05 15:00:00,386.17,386.64,385.86,386.59,16206.0,373.5413,373.9959,373.2414,373.9475,16206.0
2018-10-05 15:05:00,386.5,386.99,386.38,386.85,20765.0,373.8605,374.3345,373.7444,374.199,20765.0
2018-10-05 15:10:00,386.8,386.85,386.43,386.62,9000.0,374.1507,374.199,373.7928,373.9766,9000.0
2018-10-05 15:15:00,386.58,386.58,386.02,386.08,10599.0,373.9379,373.9379,373.3962,373.4542,10599.0
2018-10-05 15:20:00,386.1,386.48,385.76,386.0,14042.0,373.4736,373.8411,373.1447,373.3768,14042.0
2018-10-05 15:25:00,385.94,386.35,385.77,386.24,24857.0,373.3188,373.7154,373.1544,373.609,24857.0
2018-10-05 15:30:00,386.17,386.31,385.83,385.94,17276.0,373.5413,373.6767,373.2124,373.3188,17276.0
2018-10-05 15:35:00,385.86,386.0,385.29,385.43,18515.0,373.2414,373.3768,372.6901,372.8255,18515.0
2018-10-05 15:40:00,385.38,386.02,385.06,385.9,36295.0,372.7771,373.3962,372.4676,373.2801,36295.0
2018-10-05 15:45:00,385.99,387.0,385.82,386.84,52497.0,373.3672,374.3441,373.2027,374.1894,52497.0
2018-10-05 15:50:00,386.76,387.06,386.47,387.06,60227.0,374.112,374.4022,373.8315,374.4022,60227.0
2018-10-05 15:55:00,387.03,387.3,386.04,386.43,97520.0,374.3731,374.6343,373.4155,373.7928,97520.0
2018-10-08 09:30:00,383.84,384.01,382.25,383.08,120936.0,371.2875,371.4519,369.7495,370.5523,120936.0
2018-10-08 09:35:00,382.93,383.5,382.45,383.13,54966.0,370.4072,370.9586,369.9429,370.6007,54966.0
2018-10-08 09:40:00,383.25,383.85,382.78,383.84,44299.0,370.7168,371.2971,370.2621,371.2875,44299.0
2018-10-08 09:45:00,383.91,384.79,383.81,384.28,29577.0,371.3552,372.2064,371.2585,371.7131,29577.0
2018-10-08 09:50:00,384.23,384.61,384.15,384.52,23238.0,371.6647,372.0323,371.5873,371.9452,23238.0
2018-10-08 09:55:00,384.53,385.09,384.35,384.35,37692.0,371.9549,372.4966,371.7808,371.7808,37692.0
2018-10-08 10:00:00,384.39,384.57,384.21,384.36,23578.0,371.8195,371.9936,371.6454,371.7905,23578.0
2018-10-08 10:05:00,384.26,385.0,384.02,384.9,14093.0,371.6937,372.4095,371.4616,372.3128,14093.0
2018-10-08 10:10:00,384.87,385.67,384.83,385.46,21015.0,372.2838,373.0576,372.2451,372.8545,21015.0
2018-10-08 10:15:00,385.54,385.54,384.81,385.08,26953.0,372.9319,372.9319,372.2257,372.4869,26953.0
2018-10-08 10:20:00,385.09,385.96,385.07,385.9,16131.0,372.4966,373.3381,372.4772,373.2801,16131.0
2018-10-08 10:25:00,385.75,386.08,385.5,385.69,34600.0,373.135,373.4542,372.8932,373.077,34600.0
2018-10-08 10:30:00,385.88,385.88,385.49,385.59,10434.0,373.2608,373.2608,372.8835,372.9802,10434.0
2018-10-08 10:35:00,385.5,385.56,384.68,384.79,52642.0,372.8932,372.9512,372.1,372.2064,52642.0
2018-10-08 10:40:00,384.82,384.82,384.32,384.32,22146.0,372.2354,372.2354,371.7518,371.7518,22146.0
2018-10-08 10:45:00,384.41,384.41,383.52,383.89,17708.0,371.8388,371.8388,370.9779,371.3358,17708.0
2018-10-08 10:50:00,383.86,384.62,383.85,384.25,12899.0,371.3068,372.042,371.2971,371.6841,12899.0
2018-10-08 10:55:00,384.22,384.7,384.08,384.34,8510.0,371.655,372.1193,371.5196,371.7711,8510.0
2018-10-08 11:00:00,384.23,384.36,383.67,383.78,6945.0,371.6647,371.7905,371.123,371.2294,6945.0
2018-10-08 11:05:00,383.7,383.77,383.26,383.5,15344.0,371.152,371.2198,370.7264,370.9586,15344.0
2018-10-08 11:10:00,383.5,384.4,383.47,383.71,42442.0,370.9586,371.8292,370.9296,371.1617,42442.0
2018-10-08 11:15:00,383.79,383.79,382.66,383.22,26117.0,371.2391,371.2391,370.1461,370.6877,26117.0
2018-10-08 11:20:00,383.25,383.46,383.12,383.17,7482.0,370.7168,370.9199,370.591,370.6394,7482.0
2018-10-08 11:25:00,383.16,383.34,382.6,382.6,13383.0,370.6297,370.8038,370.088,370.088,13383.0
2018-10-08 11:30:00,382.56,382.61,377.35,379.72,184412.0,370.0493,370.0977,365.0097,367.3022,184412.0
2018-10-08 11:35:00,379.72,380.47,378.88,379.31,55566.0,367.3022,368.0277,366.4897,366.9056,55566.0
2018-10-08 11:40:00,379.34,379.72,378.91,379.24,19324.0,366.9346,367.3022,366.5187,366.8379,19324.0
2018-10-08 11:45:00,379.12,379.13,377.65,377.95,51040.0,366.7218,366.7315,365.2999,365.5901,51040.0
2018-10-08 11:50:00,377.86,379.72,377.61,379.52,46990.0,365.503,367.3022,365.2612,367.1087,46990.0
2018-10-08 11:55:00,379.62,379.62,378.54,379.3,32248.0,367.2055,367.2055,366.1608,366.8959,32248.0
2018-10-08 12:00:00,379.44,380.46,379.35,380.31,16860.0,367.0314,368.018,366.9443,367.8729,16860.0
2018-10-08 12:05:00,380.45,381.13,380.4,380.88,27367.0,368.0083,368.6661,367.96,368.4243,27367.0
2018-10-08 12:10:00,381.03,381.13,380.18,380.98,18330.0,368.5694,368.6661,367.7472,368.521,18330.0
2018-10-08 12:15:00,381.14,381.59,381.14,381.37,13021.0,368.6758,369.1111,368.6758,368.8982,13021.0
2018-10-08 12:20:00,381.35,382.48,381.12,382.42,19354.0,368.8789,369.9719,368.6564,369.9139,19354.0
2018-10-08 12:25:00,382.34,382.66,382.22,382.38,9865.0,369.8365,370.1461,369.7204,369.8752,9865.0
2018-10-08 12:30:00,382.39,382.56,381.9,382.5,16868.0,369.8849,370.0493,369.4109,369.9913,16868.0
2018-10-08 12:35:00,382.42,382.92,382.2,382.32,10636.0,369.9139,370.3976,369.7011,369.8172,10636.0
2018-10-08 12:40:00,382.27,383.0,382.18,382.83,14949.0,369.7688,370.4749,369.6818,370.3105,14949.0
2018-10-08 12:45:00,382.8,383.0,382.42,382.53,8641.0,370.2815,370.4749,369.9139,370.0203,8641.0
2018-10-08 12:50:00,382.48,382.61,381.44,381.69,13918.0,369.9719,370.0977,368.966,369.2078,13918.0
2018-10-08 12:55:00,381.69,381.84,381.16,381.23,5710.0,369.2078,369.3529,368.6951,368.7628,5710.0
2018-10-08 13:00:00,381.08,381.71,380.78,381.61,19138.0,368.6177,369.2271,368.3275,369.1304,19138.0
2018-10-08 13:05:00,381.73,382.19,381.37,382.14,25100.0,369.2465,369.6914,368.8982,369.6431,25100.0
2018-10-08 13:10:00,382.17,382.49,381.96,381.98,13981.0,369.6721,369.9816,369.469,369.4883,13981.0
2018-10-08 13:15:00,381.94,381.96,381.16,381.5,8339.0,369.4496,369.469,368.6951,369.024,8339.0
2018-10-08 13:20:00,381.5,381.79,381.41,381.73,7513.0,369.024,369.3045,368.9369,369.2465,7513.0
2018-10-08 13:25:00,381.61,382.1,381.61,382.0,5805.0,369.1304,369.6044,369.1304,369.5076,5805.0
2018-10-08 13:30:00,381.93,382.5,381.77,381.88,13220.0,369.4399,369.9913,369.2852,369.3916,13220.0
2018-10-08 13:35:00,382.19,382.93,382.19,382.8,13012.0,369.6914,370.4072,369.6914,370.2815,13012.0
2018-10-08 13:40:00,382.88,383.13,382.7,382.78,12025.0,370.3589,370.6007,370.1848,370.2621,12025.0
2018-10-08 13:45:00,382.81,383.17,382.56,382.61,6072.0,370.2912,370.6394,370.0493,370.0977,6072.0
2018-10-08 13:50:00,382.63,383.28,382.63,383.22,4518.0,370.117,370.7458,370.117,370.6877,4518.0
2018-10-08 13:55:00,383.19,383.2,382.35,382.35,9022.0,370.6587,370.6684,369.8462,369.8462,9022.0
2018-10-08 14:00:00,382.34,384.17,382.14,383.69,18467.0,369.8365,371.6067,369.6431,371.1424,18467.0
2018-10-08 14:05:00,383.91,385.05,383.69,384.99,24089.0,371.3552,372.4579,371.1424,372.3999,24089.0
2018-10-08 14:10:00,384.82,385.57,384.27,384.61,22863.0,372.2354,372.9609,371.7034,372.0323,22863.0
2018-10-08 14:15:00,384.26,384.77,384.2,384.25,11458.0,371.6937,372.1871,371.6357,371.6841,11458.0
2018-10-08 14:20:00,384.34,384.72,384.13,384.13,14635.0,371.7711,372.1387,371.568,371.568,14635.0
2018-10-08 14:25:00,384.17,384.65,384.14,384.36,8273.0,371.6067,372.071,371.5777,371.7905,8273.0
2018-10-08 14:30:00,384.5,385.4,384.34,385.11,22853.0,371.9259,372.7965,371.7711,372.5159,22853.0
2018-10-08 14:35:00,385.16,385.19,384.5,384.94,12424.0,372.5643,372.5933,371.9259,372.3515,12424.0
2018-10-08 14:40:00,384.94,385.34,384.7,385.34,11703.0,372.3515,372.7384,372.1193,372.7384,11703.0
2018-10-08 14:45:00,385.14,385.49,384.82,385.32,12171.0,372.545,372.8835,372.2354,372.7191,12171.0
2018-10-08 14:50:00,385.3,385.61,384.78,384.82,15227.0,372.6997,372.9996,372.1967,372.2354,15227.0
2018-10-08 14:55:00,384.75,385.24,384.64,384.75,12882.0,372.1677,372.6417,372.0613,372.1677,12882.0
2018-10-08 15:00:00,384.71,385.98,384.71,385.83,23244.0,372.129,373.3575,372.129,373.2124,23244.0
2018-10-08 15:05:00,385.83,385.99,385.5,385.55,21628.0,373.2124,373.3672,372.8932,372.9415,21628.0
2018-10-08 15:10:00,385.74,385.74,385.22,385.31,15961.0,373.1253,373.1253,372.6223,372.7094,15961.0
2018-10-08 15:15:00,385.32,385.89,385.32,385.67,17892.0,372.7191,373.2704,372.7191,373.0576,17892.0
2018-10-08 15:20:00,385.7,385.7,384.86,384.86,18624.0,373.0866,373.0866,372.2741,372.2741,18624.0
2018-10-08 15:25:00,384.83,385.13,384.81,384.94,16130.0,372.2451,372.5353,372.2257,372.3515,16130.0
2018-10-08 15:30:00,385.02,385.35,384.86,384.99,20258.0,372.4289,372.7481,372.2741,372.3999,20258.0
2018-10-08 15:35:00,384.88,386.0,384.83,385.8,31600.0,372.2935,373.3768,372.2451,373.1834,31600.0
2018-10-08 15:40:00,385.84,386.28,385.78,386.08,37629.0,373.2221,373.6477,373.164,373.4542,37629.0
2018-10-08 15:45:00,386.07,386.67,385.99,386.62,41404.0,373.4445,374.0249,373.3672,373.9766,41404.0
2018-10-08 15:50:00,386.72,386.73,386.18,386.23,46320.0,374.0733,374.083,373.5509,373.5993,46320.0
2018-10-08 15:55:00,386.25,386.39,385.48,385.93,99327.0,373.6187,373.7541,372.8738,373.3091,99327.0
2018-10-09 09:30:00,383.93,385.54,383.54,385.1,48774.0,371.3745,372.9319,370.9973,372.5063,48774.0
2018-10-09 09:35:00,385.23,385.53,383.71,384.22,21821.0,372.632,372.9222,371.1617,371.655,21821.0
2018-10-09 09:40:00,384.28,384.38,382.77,382.77,25574.0,371.7131,371.8098,370.2525,370.2525,25574.0
2018-10-09 09:45:00,382.69,382.76,381.33,382.59,26578.0,370.1751,370.2428,368.8596,370.0783,26578.0
2018-10-09 09:50:00,382.48,383.41,382.04,383.41,24390.0,369.9719,370.8715,369.5463,370.8715,24390.0
2018-10-09 09:55:00,383.5,384.58,383.06,384.54,27778.0,370.9586,372.0033,370.533,371.9646,27778.0
2018-10-09 10:00:00,384.61,385.2,384.23,384.25,54137.0,372.0323,372.603,371.6647,371.6841,54137.0
2018-10-09 10:05:00,384.35,384.95,384.12,384.5,20991.0,371.7808,372.3612,371.5583,371.9259,20991.0
2018-10-09 10:10:00,384.41,384.55,384.02,384.5,16636.0,371.8388,371.9743,371.4616,371.9259,16636.0
2018-10-09 10:15:00,384.49,385.16,384.02,384.61,17008.0,371.9162,372.5643,371.4616,372.0323,17008.0
2018-10-09 10:20:00,384.51,384.8,384.35,384.7,15503.0,371.9356,372.2161,371.7808,372.1193,15503.0
2018-10-09 10:25:00,384.6,384.87,384.03,384.8,18449.0,372.0226,372.2838,371.4713,372.2161,18449.0
2018-10-09 10:30:00,384.7,385.23,384.34,384.51,21687.0,372.1193,372.632,371.7711,371.9356,21687.0
2018-10-09 10:35:00,384.67,384.92,384.27,384.38,15842.0,372.0903,372.3322,371.7034,371.8098,15842.0
2018-10-09 10:40:00,384.5,384.82,384.27,384.27,10358.0,371.9259,372.2354,371.7034,371.7034,10358.0
2018-10-09 10:45:00,384.27,384.57,383.5,383.5,15511.0,371.7034,371.9936,370.9586,370.9586,15511.0
2018-10-09 10:50:00,383.41,383.76,382.75,382.92,15525.0,370.8715,371.2101,370.2331,370.3976,15525.0
2018-10-09 10:55:00,382.9,383.12,382.44,382.66,31189.0,370.3782,370.591,369.9333,370.1461,31189.0
2018-10-09 11:00:00,382.63,383.25,381.98,383.0,46233.0,370.117,370.7168,369.4883,370.4749,46233.0
2018-10-09 11:05:00,383.01,383.06,381.25,381.3,34186.0,370.4846,370.533,368.7822,368.8305,34186.0
2018-10-09 11:10:00,381.41,382.92,381.14,382.92,39916.0,368.9369,370.3976,368.6758,370.3976,39916.0
2018-10-09 11:15:00,382.92,383.97,382.89,383.21,63931.0,370.3976,371.4132,370.3685,370.6781,63931.0
2018-10-09 11:20:00,383.21,383.76,382.96,383.76,41395.0,370.6781,371.2101,370.4362,371.2101,41395.0
2018-10-09 11:25:00,383.81,385.42,383.81,385.41,34356.0,371.2585,372.8158,371.2585,372.8061,34356.0
2018-10-09 11:30:00,385.34,385.77,384.12,384.12,38848.0,372.7384,373.1544,371.5583,371.5583,38848.0
2018-10-09 11:35:00,384.14,385.01,384.13,384.53,13486.0,371.5777,372.4192,371.568,371.9549,13486.0
2018-10-09 11:40:00,384.7,384.89,384.44,384.61,14972.0,372.1193,372.3031,371.8678,372.0323,14972.0
2018-10-09 11:45:00,384.45,385.12,384.45,385.1,10851.0,371.8775,372.5256,371.8775,372.5063,10851.0
2018-10-09 11:50:00,385.16,386.0,385.09,386.0,32525.0,372.5643,373.3768,372.4966,373.3768,32525.0
2018-10-09 11:55:00,385.98,386.79,385.96,386.04,63745.0,373.3575,374.141,373.3381,373.4155,63745.0
2018-10-09 12:00:00,385.93,386.62,385.67,386.26,14965.0,373.3091,373.9766,373.0576,373.6283,14965.0
2018-10-09 12:05:00,386.09,386.82,386.09,386.45,17114.0,373.4639,374.17,373.4639,373.8121,17114.0
2018-10-09 12:10:00,386.45,386.6,385.65,385.72,23818.0,373.8121,373.9572,373.0383,373.106,23818.0
2018-10-09 12:15:00,385.64,385.86,385.14,385.26,16657.0,373.0286,373.2414,372.545,372.661,16657.0
2018-10-09 12:20:00,385.17,385.53,385.06,385.19,9401.0,372.574,372.9222,372.4676,372.5933,9401.0
2018-10-09 12:25:00,385.14,385.36,385.0,385.18,11061.0,372.545,372.7578,372.4095,372.5836,11061.0
2018-10-09 12:30:00,385.18,385.29,384.95,385.13,12123.0,372.5836,372.6901,372.3612,372.5353,12123.0
2018-10-09 12:35:00,385.24,385.9,385.23,385.68,16301.0,372.6417,373.2801,372.632,373.0673,16301.0
2018-10-09 12:40:00,385.72,385.72,384.15,384.15,14845.0,373.106,373.106,371.5873,371.5873,14845.0
2018-10-09 12:45:00,384.08,384.43,383.6,384.06,30852.0,371.5196,371.8582,371.0553,371.5003,30852.0
2018-10-09 12:50:00,384.06,384.06,383.5,383.55,16007.0,371.5003,371.5003,370.9586,371.007,16007.0
2018-10-09 12:55:00,383.56,384.4,383.53,384.08,12008.0,371.0166,371.8292,370.9876,371.5196,12008.0
2018-10-09 13:00:00,384.02,384.02,383.17,383.31,15839.0,371.4616,371.4616,370.6394,370.7748,15839.0
2018-10-09 13:05:00,383.19,384.02,382.88,383.99,19458.0,370.6587,371.4616,370.3589,371.4326,19458.0
2018-10-09 13:10:00,383.91,384.96,383.91,384.44,26354.0,371.3552,372.3708,371.3552,371.8678,26354.0
2018-10-09 13:15:00,384.6,384.85,384.34,384.51,13401.0,372.0226,372.2644,371.7711,371.9356,13401.0
2018-10-09 13:20:00,384.51,385.42,384.35,385.35,14068.0,371.9356,372.8158,371.7808,372.7481,14068.0
2018-10-09 13:25:00,385.43,385.49,385.03,385.36,22441.0,372.8255,372.8835,372.4386,372.7578,22441.0
2018-10-09 13:30:00,385.37,385.61,385.23,385.38,17403.0,372.7674,372.9996,372.632,372.7771,17403.0
2018-10-09 13:35:00,385.32,385.38,384.34,384.84,9759.0,372.7191,372.7771,371.7711,372.2548,9759.0
2018-10-09 13:40:00,384.93,385.34,384.58,384.9,12661.0,372.3418,372.7384,372.0033,372.3128,12661.0
2018-10-09 13:45:00,385.1,385.33,384.91,385.0,19267.0,372.5063,372.7287,372.3225,372.4095,19267.0
2018-10-09 13:50:00,385.05,385.12,384.52,384.76,13913.0,372.4579,372.5256,371.9452,372.1774,13913.0
2018-10-09 13:55:00,384.81,385.51,384.72,385.22,17821.0,372.2257,372.9029,372.1387,372.6223,17821.0
2018-10-09 14:00:00,385.23,385.51,384.91,385.29,11916.0,372.632,372.9029,372.3225,372.6901,11916.0
2018-10-09 14:05:00,385.27,385.27,384.58,385.06,16319.0,372.6707,372.6707,372.0033,372.4676,16319.0
2018-10-09 14:10:00,385.19,385.64,384.94,385.51,17945.0,372.5933,373.0286,372.3515,372.9029,17945.0
2018-10-09 14:15:00,385.59,386.07,385.59,385.97,21132.0,372.9802,373.4445,372.9802,373.3478,21132.0
2018-10-09 14:20:00,385.97,386.16,385.66,385.92,22973.0,373.3478,373.5316,373.048,373.2994,22973.0
2018-10-09 14:25:00,385.9,386.31,385.84,386.22,7938.0,373.2801,373.6767,373.2221,373.5896,7938.0
2018-10-09 14:30:00,386.24,386.35,385.78,385.86,15608.0,373.609,373.7154,373.164,373.2414,15608.0
2018-10-09 14:35:00,385.78,386.32,385.49,386.27,24069.0,373.164,373.6864,372.8835,373.638,24069.0
2018-10-09 14:40:00,386.27,386.27,385.75,385.81,19007.0,373.638,373.638,373.135,373.193,19007.0
2018-10-09 14:45:00,385.89,385.89,385.01,385.61,18035.0,373.2704,373.2704,372.4192,372.9996,18035.0
2018-10-09 14:50:00,385.58,386.23,385.49,386.11,24123.0,372.9706,373.5993,372.8835,373.4832,24123.0
2018-10-09 14:55:00,386.1,386.5,386.1,386.39,18725.0,373.4736,373.8605,373.4736,373.7541,18725.0
2018-10-09 15:00:00,386.39,386.49,385.9,385.93,24867.0,373.7541,373.8508,373.2801,373.3091,24867.0
2018-10-09 15:05:00,386.02,386.25,385.87,386.15,18748.0,373.3962,373.6187,373.2511,373.5219,18748.0
2018-10-09 15:10:00,386.22,386.45,386.02,386.39,24037.0,373.5896,373.8121,373.3962,373.7541,24037.0
2018-10-09 15:15:00,386.35,386.37,385.82,385.86,35162.0,373.7154,373.7347,373.2027,373.2414,35162.0
2018-10-09 15:20:00,385.86,385.87,384.96,385.02,27776.0,373.2414,373.2511,372.3708,372.4289,27776.0
2018-10-09 15:25:00,385.09,385.75,385.08,385.75,21698.0,372.4966,373.135,372.4869,373.135,21698.0
2018-10-09 15:30:00,385.75,385.75,385.22,385.49,29889.0,373.135,373.135,372.6223,372.8835,29889.0
2018-10-09 15:35:00,385.48,385.79,385.33,385.34,28194.0,372.8738,373.1737,372.7287,372.7384,28194.0
2018-10-09 15:40:00,385.34,385.59,385.19,385.31,27467.0,372.7384,372.9802,372.5933,372.7094,27467.0
2018-10-09 15:45:00,385.33,386.22,385.33,386.06,46276.0,372.7287,373.5896,372.7287,373.4349,46276.0
2018-10-09 15:50:00,385.92,385.96,385.39,385.72,49888.0,373.2994,373.3381,372.7868,373.106,49888.0
2018-10-09 15:55:00,385.67,385.68,385.18,385.44,87007.0,373.0576,373.0673,372.5836,372.8351,87007.0
2018-10-10 09:30:00,382.96,383.8,382.2,382.52,68570.0,370.4362,371.2488,369.7011,370.0106,68570.0
2018-10-10 09:35:00,382.68,382.74,380.56,380.79,56117.0,370.1654,370.2234,368.1147,368.3372,56117.0
2018-10-10 09:40:00,380.75,381.17,379.62,379.85,69596.0,368.2985,368.7048,367.2055,367.428,69596.0
2018-10-10 09:45:00,379.85,380.72,379.3,379.3,49789.0,367.428,368.2695,366.8959,366.8959,49789.0
2018-10-10 09:50:00,379.43,380.5,379.11,379.57,36743.0,367.0217,368.0567,366.7122,367.1571,36743.0
2018-10-10 09:55:00,379.38,379.55,377.1,377.92,71050.0,366.9733,367.1378,364.7679,365.5611,71050.0
2018-10-10 10:00:00,378.0,378.7,373.38,375.12,103061.0,365.6385,366.3156,361.1695,362.8526,103061.0
2018-10-10 10:05:00,375.4,375.9,373.66,375.89,99357.0,363.1235,363.6071,361.4404,363.5975,99357.0
2018-10-10 10:10:00,375.76,376.89,375.61,375.61,53330.0,363.4717,364.5648,363.3266,363.3266,53330.0
2018-10-10 10:15:00,375.59,376.07,374.29,375.94,52985.0,363.3073,363.7716,362.0498,363.6458,52985.0
2018-10-10 10:20:00,375.93,377.33,375.92,376.98,44550.0,363.6361,364.9904,363.6265,364.6518,44550.0
2018-10-10 10:25:00,377.09,377.24,375.95,376.06,39507.0,364.7582,364.9033,363.6555,363.7619,39507.0
2018-10-10 10:30:00,375.83,376.25,374.51,374.91,37123.0,363.5394,363.9457,362.2626,362.6495,37123.0
2018-10-10 10:35:00,374.96,375.43,374.67,375.25,31415.0,362.6979,363.1525,362.4174,362.9784,31415.0
2018-10-10 10:40:00,375.38,375.68,374.65,374.99,43594.0,363.1041,363.3943,362.398,362.7269,43594.0
2018-10-10 10:45:00,375.2,375.42,373.76,374.01,60257.0,362.93,363.1428,361.5371,361.7789,60257.0
2018-10-10 10:50:00,374.14,375.28,374.02,374.16,31496.0,361.9047,363.0074,361.7886,361.924,31496.0
2018-10-10 10:55:00,374.05,374.11,372.88,372.97,63644.0,361.8176,361.8757,360.6859,360.7729,63644.0
2018-10-10 11:00:00,373.0,373.42,372.25,372.49,79508.0,360.802,361.2082,360.0765,360.3086,79508.0
2018-10-10 11:05:00,372.63,372.64,370.27,370.38,101429.0,360.4441,360.4537,358.1612,358.2676,101429.0
2018-10-10 11:10:00,370.38,370.68,369.35,370.36,114715.0,358.2676,358.5578,357.2713,358.2483,114715.0
2018-10-10 11:15:00,370.29,370.35,368.81,369.66,82785.0,358.1806,358.2386,356.749,357.5712,82785.0
2018-10-10 11:20:00,369.67,370.39,368.6,369.69,57939.0,357.5809,358.2773,356.5459,357.6002,57939.0
2018-10-10 11:25:00,369.7,371.36,369.35,370.61,115353.0,357.6099,359.2156,357.2713,358.4901,115353.0
2018-10-10 11:30:00,370.47,370.86,369.8,370.08,50266.0,358.3547,358.7319,357.7066,357.9775,50266.0
2018-10-10 11:35:00,370.0,370.75,369.36,369.58,42902.0,357.9001,358.6255,357.281,357.4938,42902.0
2018-10-10 11:40:00,369.61,372.84,369.44,372.54,71098.0,357.5228,360.6472,357.3584,360.357,71098.0
2018-10-10 11:45:00,372.44,374.17,372.32,373.92,56514.0,360.2603,361.9337,360.1442,361.6919,56514.0
2018-10-10 11:50:00,373.92,374.02,372.69,373.27,34013.0,361.6919,361.7886,360.5021,361.0631,34013.0
2018-10-10 11:55:00,373.2,373.21,371.77,371.77,34893.0,360.9954,361.0051,359.6122,359.6122,34893.0
2018-10-10 12:00:00,371.67,372.92,371.57,372.86,20386.0,359.5155,360.7246,359.4187,360.6665,20386.0
2018-10-10 12:05:00,372.67,372.67,371.3,371.98,26405.0,360.4828,360.4828,359.1576,359.8153,26405.0
2018-10-10 12:10:00,371.85,372.65,371.35,372.28,17490.0,359.6896,360.4634,359.2059,360.1055,17490.0
2018-10-10 12:15:00,372.18,374.02,372.15,374.0,32030.0,360.0088,361.7886,359.9798,361.7693,32030.0
2018-10-10 12:20:00,374.01,374.02,372.75,373.24,17468.0,361.7789,361.7886,360.5601,361.0341,17468.0
2018-10-10 12:25:00,373.18,373.59,372.47,372.62,19404.0,360.9761,361.3727,360.2893,360.4344,19404.0
2018-10-10 12:30:00,372.59,372.64,371.79,372.1,32098.0,360.4054,360.4537,359.6315,359.9314,32098.0
2018-10-10 12:35:00,372.13,372.39,371.3,372.15,22844.0,359.9604,360.2119,359.1576,359.9798,22844.0
2018-10-10 12:40:00,372.12,372.38,371.75,372.06,19733.0,359.9507,360.2022,359.5928,359.8927,19733.0
2018-10-10 12:45:00,371.94,373.81,371.79,373.72,23459.0,359.7766,361.5855,359.6315,361.4984,23459.0
2018-10-10 12:50:00,373.77,374.13,373.25,373.38,27393.0,361.5468,361.895,361.0438,361.1695,27393.0
2018-10-10 12:55:00,373.31,373.85,372.0,372.11,23775.0,361.1018,361.6242,359.8347,359.9411,23775.0
2018-10-10 13:00:00,372.11,372.25,371.3,371.3,23331.0,359.9411,360.0765,359.1576,359.1576,23331.0
2018-10-10 13:05:00,371.38,372.75,371.38,372.62,27905.0,359.2349,360.5601,359.2349,360.4344,27905.0
2018-10-10 13:10:00,372.49,373.18,372.18,372.83,21859.0,360.3086,360.9761,360.0088,360.6375,21859.0
2018-10-10 13:15:00,372.79,372.91,371.93,372.81,23007.0,360.5988,360.7149,359.767,360.6182,23007.0
2018-10-10 13:20:00,372.9,374.27,372.9,373.96,27548.0,360.7052,362.0304,360.7052,361.7306,27548.0
2018-10-10 13:25:00,373.99,374.04,372.6,372.85,16284.0,361.7596,361.808,360.415,360.6569,16284.0
2018-10-10 13:30:00,372.77,373.0,372.0,372.39,19706.0,360.5795,360.802,359.8347,360.2119,19706.0
2018-10-10 13:35:00,372.54,372.68,372.0,372.31,20728.0,360.357,360.4924,359.8347,360.1345,20728.0
2018-10-10 13:40:00,372.47,372.68,371.55,371.84,28149.0,360.2893,360.4924,359.3994,359.6799,28149.0
2018-10-10 13:45:00,372.07,373.31,372.07,372.96,18438.0,359.9024,361.1018,359.9024,360.7633,18438.0
2018-10-10 13:50:00,372.86,372.88,371.87,372.13,34022.0,360.6665,360.6859,359.7089,359.9604,34022.0
2018-10-10 13:55:00,371.99,372.31,371.37,372.28,28304.0,359.825,360.1345,359.2253,360.1055,28304.0
2018-10-10 14:00:00,372.13,372.48,371.14,371.14,27059.0,359.9604,360.299,359.0028,359.0028,27059.0
2018-10-10 14:05:00,371.21,371.34,370.28,370.3,44869.0,359.0705,359.1963,358.1709,358.1903,44869.0
2018-10-10 14:10:00,370.23,370.91,370.0,370.52,59583.0,358.1226,358.7803,357.9001,358.4031,59583.0
2018-10-10 14:15:00,370.6,372.75,370.31,371.75,43684.0,358.4805,360.5601,358.1999,359.5928,43684.0
2018-10-10 14:20:00,371.94,372.0,371.02,371.97,29877.0,359.7766,359.8347,358.8867,359.8056,29877.0
2018-10-10 14:25:00,372.05,372.19,370.98,371.54,21949.0,359.883,360.0185,358.848,359.3897,21949.0
2018-10-10 14:30:00,371.47,372.11,370.78,370.78,37906.0,359.322,359.9411,358.6546,358.6546,37906.0
2018-10-10 14:35:00,370.92,371.08,370.15,370.58,34933.0,358.79,358.9448,358.0452,358.4611,34933.0
2018-10-10 14:40:00,370.58,370.89,370.0,370.08,30089.0,358.4611,358.761,357.9001,357.9775,30089.0
2018-10-10 14:45:00,370.22,370.76,370.16,370.25,37707.0,358.1129,358.6352,358.0548,358.1419,37707.0
2018-10-10 14:50:00,370.18,371.27,370.11,370.87,47409.0,358.0742,359.1285,358.0065,358.7416,47409.0
2018-10-10 14:55:00,370.77,371.94,370.6,371.6,33226.0,358.6449,359.7766,358.4805,359.4477,33226.0
2018-10-10 15:00:00,371.73,371.73,370.38,370.38,34746.0,359.5735,359.5735,358.2676,358.2676,34746.0
2018-10-10 15:05:00,370.35,370.92,369.87,370.13,49321.0,358.2386,358.79,357.7743,358.0258,49321.0
2018-10-10 15:10:00,370.18,370.18,369.09,369.78,51042.0,358.0742,358.0742,357.0198,357.6873,51042.0
2018-10-10 15:15:00,369.71,370.57,369.49,370.03,50178.0,357.6196,358.4514,357.4068,357.9291,50178.0
2018-10-10 15:20:00,369.98,370.82,369.67,370.73,83637.0,357.8807,358.6933,357.5809,358.6062,83637.0
2018-10-10 15:25:00,370.7,371.5,370.08,371.42,30248.0,358.5772,359.351,357.9775,359.2736,30248.0
2018-10-10 15:30:00,371.44,371.67,370.55,370.55,46388.0,359.293,359.5155,358.4321,358.4321,46388.0
2018-10-10 15:35:00,370.61,370.71,369.07,369.09,55023.0,358.4901,358.5869,357.0005,357.0198,55023.0
2018-10-10 15:40:00,369.03,369.05,367.09,368.39,147454.0,356.9618,356.9811,355.0852,356.3427,147454.0
2018-10-10 15:45:00,368.2,369.75,367.19,369.59,101099.0,356.1589,357.6582,355.182,357.5035,101099.0
2018-10-10 15:50:00,369.6,369.71,368.46,368.88,122099.0,357.5132,357.6196,356.4104,356.8167,122099.0
2018-10-10 15:55:00,368.81,368.87,367.13,367.78,213924.0,356.749,356.807,355.1239,355.7527,213924.0
2018-10-11 09:30:00,363.44,366.9,361.75,365.56,187700.0,351.5546,354.9015,349.9199,353.6053,187700.0
2018-10-11 09:35:00,365.91,367.46,364.24,365.47,72334.0,353.9438,355.4431,352.3284,353.5182,72334.0
2018-10-11 09:40:00,365.84,365.84,360.52,363.7,71649.0,353.8761,353.8761,348.7301,351.8061,71649.0
2018-10-11 09:45:00,363.5,365.86,362.96,365.34,133383.0,351.6126,353.8955,351.0903,353.3925,133383.0
2018-10-11 09:50:00,365.31,368.98,365.15,368.56,94004.0,353.3634,356.9134,353.2087,356.5072,94004.0
2018-10-11 09:55:00,368.63,369.77,367.22,369.38,90740.0,356.5749,357.6776,355.211,357.3003,90740.0
2018-10-11 10:00:00,369.29,369.85,367.49,367.81,59063.0,357.2133,357.755,355.4722,355.7817,59063.0
2018-10-11 10:05:00,367.85,368.35,365.9,367.81,49534.0,355.8204,356.304,353.9342,355.7817,49534.0
2018-10-11 10:10:00,368.05,368.16,366.0,367.25,34058.0,356.0138,356.1202,354.0309,355.24,34058.0
2018-10-11 10:15:00,367.19,367.19,365.52,366.8,42139.0,355.182,355.182,353.5666,354.8047,42139.0
2018-10-11 10:20:00,366.44,367.92,366.3,366.65,33537.0,354.4565,355.8881,354.3211,354.6596,33537.0
2018-10-11 10:25:00,366.93,368.5,366.36,368.42,30270.0,354.9305,356.4491,354.3791,356.3717,30270.0
2018-10-11 10:30:00,368.2,369.46,367.42,368.31,36052.0,356.1589,357.3777,355.4044,356.2653,36052.0
2018-10-11 10:35:00,368.35,368.89,366.01,366.86,34496.0,356.304,356.8264,354.0406,354.8628,34496.0
2018-10-11 10:40:00,366.58,366.89,365.44,366.1,30896.0,354.5919,354.8918,353.4892,354.1276,30896.0
2018-10-11 10:45:00,366.01,366.5,363.7,363.88,34695.0,354.0406,354.5145,351.8061,351.9802,34695.0
2018-10-11 10:50:00,364.0,365.35,363.62,363.73,42644.0,352.0963,353.4021,351.7287,351.8351,42644.0
2018-10-11 10:55:00,363.74,364.47,363.05,363.42,23988.0,351.8448,352.5509,351.1774,351.5353,23988.0
2018-10-11 11:00:00,363.63,363.71,360.79,361.24,62445.0,351.7384,351.8158,348.9913,349.4265,62445.0
2018-10-11 11:05:00,361.13,362.93,361.11,361.95,50332.0,349.3201,351.0613,349.3008,350.1133,50332.0
2018-10-11 11:10:00,361.93,361.98,359.24,360.91,97091.0,350.094,350.1423,347.492,349.1073,97091.0
2018-10-11 11:15:00,360.87,361.86,360.24,361.12,77086.0,349.0686,350.0263,348.4592,349.3105,77086.0
2018-10-11 11:20:00,361.2,363.96,360.96,363.4,59401.0,349.3879,352.0576,349.1557,351.5159,59401.0
2018-10-11 11:25:00,363.34,364.59,362.97,363.34,39833.0,351.4579,352.667,351.1,351.4579,39833.0
2018-10-11 11:30:00,363.46,363.95,361.85,363.79,38881.0,351.5739,352.0479,350.0166,351.8932,38881.0
2018-10-11 11:35:00,363.89,363.89,361.81,362.46,21995.0,351.9899,351.9899,349.9779,350.6066,21995.0
2018-10-11 11:40:00,362.69,363.93,362.58,363.75,24034.0,350.8291,352.0286,350.7227,351.8545,24034.0
2018-10-11 11:45:00,363.65,365.85,363.25,365.85,27675.0,351.7577,353.8858,351.3708,353.8858,27675.0
2018-10-11 11:50:00,365.85,367.13,365.12,366.37,71350.0,353.8858,355.1239,353.1797,354.3888,71350.0
2018-10-11 11:55:00,366.52,366.97,365.39,365.45,46321.0,354.5339,354.9692,353.4408,353.4989,46321.0
2018-10-11 12:00:00,365.32,366.5,365.23,365.8,22523.0,353.3731,354.5145,353.2861,353.8374,22523.0
2018-10-11 12:05:00,365.67,366.5,365.17,365.69,26044.0,353.7117,354.5145,353.228,353.731,26044.0
2018-10-11 12:10:00,365.8,367.29,365.74,367.15,25508.0,353.8374,355.2787,353.7794,355.1433,25508.0
2018-10-11 12:15:00,367.16,367.55,366.74,367.31,26066.0,355.1529,355.5302,354.7467,355.298,26066.0
2018-10-11 12:20:00,367.38,369.38,367.38,368.99,46652.0,355.3658,357.3003,355.3658,356.9231,46652.0
2018-10-11 12:25:00,369.16,369.77,368.25,368.25,39681.0,357.0875,357.6776,356.2073,356.2073,39681.0
2018-10-11 12:30:00,368.04,368.4,367.2,367.38,27827.0,356.0042,356.3524,355.1916,355.3658,27827.0
2018-10-11 12:35:00,367.38,367.93,366.69,366.88,29600.0,355.3658,355.8978,354.6983,354.8821,29600.0
2018-10-11 12:40:00,366.88,368.1,366.61,367.71,25591.0,354.8821,356.0622,354.6209,355.685,25591.0
2018-10-11 12:45:00,367.83,368.0,366.4,366.51,22146.0,355.801,355.9655,354.4178,354.5242,22146.0
2018-10-11 12:50:00,366.93,367.3,366.06,367.3,16221.0,354.9305,355.2884,354.0889,355.2884,16221.0
2018-10-11 12:55:00,367.24,367.28,366.5,366.92,18724.0,355.2303,355.269,354.5145,354.9208,18724.0
2018-10-11 13:00:00,366.92,366.92,364.56,364.69,24510.0,354.9208,354.9208,352.638,352.7637,24510.0
2018-10-11 13:05:00,364.78,365.21,364.5,364.8,26221.0,352.8508,353.2667,352.5799,352.8701,26221.0
2018-10-11 13:10:00,364.89,366.76,364.28,366.75,21674.0,352.9572,354.766,352.3671,354.7564,21674.0
2018-10-11 13:15:00,366.78,367.41,366.2,366.69,25388.0,354.7854,355.3948,354.2243,354.6983,25388.0
2018-10-11 13:20:00,366.71,367.52,366.11,366.16,20364.0,354.7177,355.5012,354.1373,354.1857,20364.0
2018-10-11 13:25:00,366.23,366.77,365.33,365.99,12267.0,354.2534,354.7757,353.3828,354.0212,12267.0
2018-10-11 13:30:00,366.18,367.0,365.47,365.74,13141.0,354.205,354.9982,353.5182,353.7794,13141.0
2018-10-11 13:35:00,365.83,366.0,365.13,366.0,14987.0,353.8664,354.0309,353.1893,354.0309,14987.0
2018-10-11 13:40:00,366.0,366.13,364.85,365.28,18958.0,354.0309,354.1566,352.9185,353.3344,18958.0
2018-10-11 13:45:00,365.17,365.32,364.15,364.15,25663.0,353.228,353.3731,352.2414,352.2414,25663.0
2018-10-11 13:50:00,364.07,364.29,363.38,364.17,28337.0,352.164,352.3768,351.4966,352.2607,28337.0
2018-10-11 13:55:00,364.13,365.01,363.46,364.69,18792.0,352.222,353.0733,351.5739,352.7637,18792.0
2018-10-11 14:00:00,364.64,365.12,363.63,364.3,14898.0,352.7154,353.1797,351.7384,352.3865,14898.0
2018-10-11 14:05:00,364.43,364.91,362.92,363.37,25584.0,352.5122,352.9765,351.0516,351.4869,25584.0
2018-10-11 14:10:00,363.23,363.59,362.04,363.05,30832.0,351.3515,351.6997,350.2004,351.1774,30832.0
2018-10-11 14:15:00,363.1,363.57,362.37,363.07,17932.0,351.2257,351.6804,350.5196,351.1967,17932.0
2018-10-11 14:20:00,362.9,364.39,362.42,362.94,31925.0,351.0323,352.4735,350.568,351.071,31925.0
2018-10-11 14:25:00,362.97,363.98,362.47,363.02,31520.0,351.1,352.0769,350.6163,351.1483,31520.0
2018-10-11 14:30:00,362.85,363.01,362.0,362.11,23401.0,350.9839,351.1387,350.1617,350.2681,23401.0
2018-10-11 14:35:00,362.22,362.61,359.86,360.4,94402.0,350.3745,350.7517,348.0917,348.614,94402.0
2018-10-11 14:40:00,360.29,360.54,357.3,357.5,78192.0,348.5076,348.7494,345.6154,345.8089,78192.0
2018-10-11 14:45:00,357.26,358.99,355.1,358.27,108313.0,345.5767,347.2501,343.4873,346.5537,108313.0
2018-10-11 14:50:00,358.22,360.41,356.75,359.74,87863.0,346.5053,348.6237,345.0834,347.9756,87863.0
2018-10-11 14:55:00,359.71,359.71,357.83,359.23,37588.0,347.9466,347.9466,346.1281,347.4823,37588.0
2018-10-11 15:00:00,359.0,360.69,358.19,360.36,47460.0,347.2598,348.8945,346.4763,348.5753,47460.0
2018-10-11 15:05:00,360.55,360.64,358.89,359.08,46327.0,348.7591,348.8462,347.1534,347.3372,46327.0
2018-10-11 15:10:00,359.05,361.11,357.54,360.81,70742.0,347.3082,349.3008,345.8475,349.0106,70742.0
2018-10-11 15:15:00,360.81,363.76,360.27,363.76,111621.0,349.0106,351.8641,348.4883,351.8641,111621.0
2018-10-11 15:20:00,363.94,363.94,362.13,362.93,66176.0,352.0383,352.0383,350.2874,351.0613,66176.0
2018-10-11 15:25:00,363.2,363.37,362.14,362.38,33041.0,351.3224,351.4869,350.2971,350.5293,33041.0
2018-10-11 15:30:00,362.25,363.16,361.62,362.05,45353.0,350.4035,351.2838,349.7941,350.2101,45353.0
2018-10-11 15:35:00,362.14,362.58,360.28,362.01,52527.0,350.2971,350.7227,348.4979,350.1714,52527.0
2018-10-11 15:40:00,361.88,362.55,360.8,361.08,65449.0,350.0456,350.6937,349.0009,349.2718,65449.0
2018-10-11 15:45:00,360.87,361.17,358.63,358.83,95839.0,349.0686,349.3588,346.9019,347.0954,95839.0
2018-10-11 15:50:00,358.88,360.53,358.6,358.74,115807.0,347.1437,348.7398,346.8729,347.0083,115807.0
2018-10-11 15:55:00,358.76,359.56,357.91,358.09,185571.0,347.0276,347.8015,346.2054,346.3796,185571.0
2018-10-12 09:30:00,366.01,366.41,363.0,363.0,204271.0,354.0406,354.4275,351.129,351.129,204271.0
2018-10-12 09:35:00,363.29,367.12,362.78,366.3,83392.0,351.4095,355.1143,350.9162,354.3211,83392.0
2018-10-12 09:40:00,366.41,366.99,365.34,365.68,51170.0,354.4275,354.9885,353.3925,353.7213,51170.0
2018-10-12 09:45:00,365.91,366.71,364.34,364.64,65915.0,353.9438,354.7177,352.4252,352.7154,65915.0
2018-10-12 09:50:00,364.55,365.16,363.51,364.95,46577.0,352.6283,353.2184,351.6223,353.0152,46577.0
2018-10-12 09:55:00,364.8,366.32,364.75,365.93,58500.0,352.8701,354.3404,352.8218,353.9632,58500.0
2018-10-12 10:00:00,365.93,366.18,364.29,364.69,32711.0,353.9632,354.205,352.3768,352.7637,32711.0
2018-10-12 10:05:00,364.53,364.72,362.66,363.94,53869.0,352.609,352.7927,350.8001,352.0383,53869.0
2018-10-12 10:10:00,364.0,364.16,362.1,362.29,40587.0,352.0963,352.2511,350.2584,350.4422,40587.0
2018-10-12 10:15:00,362.29,362.29,361.15,361.32,39104.0,350.4422,350.4422,349.3395,349.5039,39104.0
2018-10-12 10:20:00,361.29,361.8,360.72,360.97,33006.0,349.4749,349.9682,348.9236,349.1654,33006.0
2018-10-12 10:25:00,361.05,361.06,359.24,359.33,59655.0,349.2428,349.2524,347.492,347.579,59655.0
2018-10-12 10:30:00,359.57,360.19,359.2,360.19,49700.0,347.8112,348.4109,347.4533,348.4109,49700.0
2018-10-12 10:35:00,360.18,361.41,359.99,360.07,42594.0,348.4012,349.591,348.2174,348.2948,42594.0
2018-10-12 10:40:00,360.26,361.23,360.1,360.61,39387.0,348.4786,349.4169,348.3238,348.8171,39387.0
2018-10-12 10:45:00,360.7,361.0,359.8,360.0,27705.0,348.9042,349.1944,348.0336,348.2271,27705.0
2018-10-12 10:50:00,360.07,360.88,359.7,360.18,48315.0,348.2948,349.0783,347.9369,348.4012,48315.0
2018-10-12 10:55:00,360.34,360.48,359.61,359.84,32818.0,348.556,348.6914,347.8499,348.0723,32818.0
2018-10-12 11:00:00,359.86,360.0,359.2,359.29,30844.0,348.0917,348.2271,347.4533,347.5403,30844.0
2018-10-12 11:05:00,359.32,359.66,358.88,359.51,53925.0,347.5693,347.8982,347.1437,347.7531,53925.0
2018-10-12 11:10:00,359.52,360.17,359.52,359.71,36602.0,347.7628,348.3915,347.7628,347.9466,36602.0
2018-10-12 11:15:00,359.75,360.07,359.1,359.16,29260.0,347.9853,348.2948,347.3565,347.4146,29260.0
2018-10-12 11:20:00,359.03,360.08,359.03,359.17,27888.0,347.2888,348.3045,347.2888,347.4242,27888.0
2018-10-12 11:25:00,359.27,359.49,358.17,358.71,39982.0,347.521,347.7338,346.4569,346.9793,39982.0
2018-10-12 11:30:00,358.6,358.85,358.27,358.56,33296.0,346.8729,347.1147,346.5537,346.8342,33296.0
2018-10-12 11:35:00,358.43,358.46,357.2,357.68,53006.0,346.7084,346.7375,345.5187,345.983,53006.0
2018-10-12 11:40:00,357.57,358.15,356.73,357.27,35860.0,345.8766,346.4376,345.064,345.5864,35860.0
2018-10-12 11:45:00,357.23,357.81,356.21,357.35,60733.0,345.5477,346.1087,344.561,345.6638,60733.0
2018-10-12 11:50:00,357.32,358.08,357.04,357.05,39831.0,345.6347,346.3699,345.3639,345.3736,39831.0
2018-10-12 11:55:00,357.21,358.38,356.93,357.59,34087.0,345.5283,346.6601,345.2575,345.8959,34087.0
2018-10-12 12:00:00,357.69,358.0,355.97,356.18,56726.0,345.9926,346.2925,344.3289,344.532,56726.0
2018-10-12 12:05:00,356.21,356.36,355.34,356.0,34603.0,344.561,344.7061,343.7195,344.3579,34603.0
2018-10-12 12:10:00,355.91,356.82,355.42,356.76,37690.0,344.2709,345.1511,343.7969,345.0931,37690.0
2018-10-12 12:15:00,356.66,356.67,355.39,355.68,24284.0,344.9963,345.006,343.7679,344.0484,24284.0
2018-10-12 12:20:00,355.54,356.2,355.24,355.88,29225.0,343.913,344.5514,343.6228,344.2418,29225.0
2018-10-12 12:25:00,355.9,355.95,354.31,355.24,62593.0,344.2612,344.3095,342.7232,343.6228,62593.0
2018-10-12 12:30:00,355.15,355.32,354.35,354.88,37397.0,343.5357,343.7001,342.7619,343.2745,37397.0
2018-10-12 12:35:00,354.8,354.87,353.02,353.49,69488.0,343.1972,343.2649,341.4754,341.93,69488.0
2018-10-12 12:40:00,353.42,353.88,352.62,352.89,53009.0,341.8623,342.3072,341.0884,341.3496,53009.0
2018-10-12 12:45:00,353.05,353.66,352.41,352.96,60345.0,341.5044,342.0944,340.8853,341.4173,60345.0
2018-10-12 12:50:00,352.91,354.43,352.26,354.42,43889.0,341.369,342.8393,340.7402,342.8296,43889.0
2018-10-12 12:55:00,354.26,355.63,354.26,355.0,42225.0,342.6748,344.0,342.6748,343.3906,42225.0
2018-10-12 13:00:00,354.96,355.83,353.86,355.66,33678.0,343.3519,344.1935,342.2879,344.029,33678.0
2018-10-12 13:05:00,355.84,357.53,355.64,357.18,38823.0,344.2031,345.8379,344.0097,345.4993,38823.0
2018-10-12 13:10:00,357.38,358.12,356.77,356.83,36520.0,345.6928,346.4086,345.1027,345.1608,36520.0
2018-10-12 13:15:00,356.96,357.21,355.66,355.83,24381.0,345.2865,345.5283,344.029,344.1935,24381.0
2018-10-12 13:20:00,355.93,357.66,355.83,357.66,18714.0,344.2902,345.9636,344.1935,345.9636,18714.0
2018-10-12 13:25:00,357.68,358.1,356.26,356.66,14521.0,345.983,346.3892,344.6094,344.9963,14521.0
2018-10-12 13:30:00,356.42,356.42,355.17,355.49,20484.0,344.7642,344.7642,343.5551,343.8646,20484.0
2018-10-12 13:35:00,355.27,355.38,354.33,355.3,23874.0,343.6518,343.7582,342.7425,343.6808,23874.0
2018-10-12 13:40:00,355.35,356.5,355.17,356.5,19730.0,343.7292,344.8416,343.5551,344.8416,19730.0
2018-10-12 13:45:00,356.52,358.22,356.45,358.0,21605.0,344.8609,346.5053,344.7932,346.2925,21605.0
2018-10-12 13:50:00,358.01,358.09,356.65,357.36,20903.0,346.3022,346.3796,344.9867,345.6734,20903.0
2018-10-12 13:55:00,357.43,357.86,356.9,357.05,13844.0,345.7411,346.1571,345.2285,345.3736,13844.0
2018-10-12 14:00:00,356.92,357.17,355.22,355.58,24835.0,345.2478,345.4896,343.6034,343.9516,24835.0
2018-10-12 14:05:00,355.61,356.22,355.0,355.55,20708.0,343.9807,344.5707,343.3906,343.9226,20708.0
2018-10-12 14:10:00,355.5,355.5,354.19,354.64,20254.0,343.8743,343.8743,342.6071,343.0424,20254.0
2018-10-12 14:15:00,354.75,356.8,354.66,356.67,24312.0,343.1488,345.1317,343.0617,345.006,24312.0
2018-10-12 14:20:00,356.76,357.06,355.82,356.25,23512.0,345.0931,345.3832,344.1838,344.5997,23512.0
2018-10-12 14:25:00,356.29,357.63,355.86,357.47,22653.0,344.6384,345.9346,344.2225,345.7798,22653.0
2018-10-12 14:30:00,357.52,357.53,355.9,356.04,25812.0,345.8282,345.8379,344.2612,344.3966,25812.0
2018-10-12 14:35:00,356.01,356.36,355.65,356.07,19135.0,344.3676,344.7061,344.0194,344.4256,19135.0
2018-10-12 14:40:00,356.17,356.49,355.59,355.81,22044.0,344.5223,344.8319,343.9613,344.1741,22044.0
2018-10-12 14:45:00,355.81,356.41,355.68,355.88,17566.0,344.1741,344.7545,344.0484,344.2418,17566.0
2018-10-12 14:50:00,355.82,358.27,355.82,358.02,24610.0,344.1838,346.5537,344.1838,346.3118,24610.0
2018-10-12 14:55:00,357.95,358.68,357.64,357.98,29444.0,346.2441,346.9503,345.9443,346.2732,29444.0
2018-10-12 15:00:00,357.93,358.03,356.23,357.4,27875.0,346.2248,346.3215,344.5804,345.7121,27875.0
2018-10-12 15:05:00,357.31,358.96,357.3,358.59,27875.0,345.6251,347.2211,345.6154,346.8632,27875.0
2018-10-12 15:10:00,358.73,359.13,358.43,358.55,49985.0,346.9986,347.3855,346.7084,346.8245,49985.0
2018-10-12 15:15:00,358.53,358.58,357.9,358.17,27063.0,346.8052,346.8535,346.1958,346.4569,27063.0
2018-10-12 15:20:00,358.25,358.73,358.07,358.7,24597.0,346.5343,346.9986,346.3602,346.9696,24597.0
2018-10-12 15:25:00,358.73,359.97,358.72,359.59,51034.0,346.9986,348.1981,346.989,347.8305,51034.0
2018-10-12 15:30:00,359.63,359.97,359.12,359.82,41266.0,347.8692,348.1981,347.3759,348.053,41266.0
2018-10-12 15:35:00,359.89,359.89,358.17,358.43,34054.0,348.1207,348.1207,346.4569,346.7084,34054.0
2018-10-12 15:40:00,358.36,359.93,358.3,359.8,37700.0,346.6407,348.1594,346.5827,348.0336,37700.0
2018-10-12 15:45:00,359.8,360.72,359.64,360.5,77562.0,348.0336,348.9236,347.8789,348.7107,77562.0
2018-10-12 15:50:00,360.55,361.02,360.05,360.55,75281.0,348.7591,349.2137,348.2755,348.7591,75281.0
2018-10-12 15:55:00,360.54,361.25,359.75,359.79,149951.0,348.7494,349.4362,347.9853,348.024,149951.0
2018-10-15 09:30:00,359.46,360.03,358.28,358.76,79730.0,347.7048,348.2561,346.5633,347.0276,79730.0
2018-10-15 09:35:00,358.75,358.9,356.44,357.3,46910.0,347.018,347.1631,344.7835,345.6154,46910.0
2018-10-15 09:40:00,357.49,358.36,357.32,357.98,59638.0,345.7992,346.6407,345.6347,346.2732,59638.0
2018-10-15 09:45:00,358.0,359.02,357.96,358.66,34228.0,346.2925,347.2791,346.2538,346.9309,34228.0
2018-10-15 09:50:00,358.76,358.97,356.65,356.77,20477.0,347.0276,347.2308,344.9867,345.1027,20477.0
2018-10-15 09:55:00,356.79,358.4,356.15,357.28,21256.0,345.1221,346.6794,344.503,345.596,21256.0
2018-10-15 10:00:00,357.41,357.55,356.09,356.56,27036.0,345.7218,345.8572,344.445,344.8996,27036.0
2018-10-15 10:05:00,356.74,356.88,356.08,356.73,26937.0,345.0737,345.2091,344.4353,345.064,26937.0
2018-10-15 10:10:00,356.73,357.09,355.7,355.71,30973.0,345.064,345.4123,344.0677,344.0774,30973.0
2018-10-15 10:15:00,355.64,356.77,355.5,355.87,24837.0,344.0097,345.1027,343.8743,344.2322,24837.0
2018-10-15 10:20:00,356.02,356.97,356.0,356.62,26401.0,344.3773,345.2962,344.3579,344.9576,26401.0
2018-10-15 10:25:00,356.63,357.44,356.38,357.0,40204.0,344.9673,345.7508,344.7255,345.3252,40204.0
2018-10-15 10:30:00,356.87,357.26,356.2,357.23,21238.0,345.1995,345.5767,344.5514,345.5477,21238.0
2018-10-15 10:35:00,357.09,357.09,356.15,356.29,18927.0,345.4123,345.4123,344.503,344.6384,18927.0
2018-10-15 10:40:00,356.37,356.52,355.69,355.7,17932.0,344.7158,344.8609,344.058,344.0677,17932.0
2018-10-15 10:45:00,355.84,356.89,355.78,356.32,10850.0,344.2031,345.2188,344.1451,344.6674,10850.0
2018-10-15 10:50:00,356.3,356.85,355.85,356.75,16768.0,344.6481,345.1801,344.2128,345.0834,16768.0
2018-10-15 10:55:00,356.8,357.55,356.79,357.11,17948.0,345.1317,345.8572,345.1221,345.4316,17948.0
2018-10-15 11:00:00,357.17,357.88,357.17,357.67,17965.0,345.4896,346.1764,345.4896,345.9733,17965.0
2018-10-15 11:05:00,357.82,358.55,357.73,358.12,38970.0,346.1184,346.8245,346.0313,346.4086,38970.0
2018-10-15 11:10:00,358.13,358.42,357.51,357.63,20871.0,346.4183,346.6988,345.8185,345.9346,20871.0
2018-10-15 11:15:00,357.68,358.2,357.52,358.04,17533.0,345.983,346.486,345.8282,346.3312,17533.0
2018-10-15 11:20:00,358.07,358.63,358.04,358.35,18438.0,346.3602,346.9019,346.3312,346.6311,18438.0
2018-10-15 11:25:00,358.28,359.6,357.98,359.6,31459.0,346.5633,347.8402,346.2732,347.8402,31459.0
2018-10-15 11:30:00,359.7,359.77,358.88,359.04,13458.0,347.9369,348.0046,347.1437,347.2985,13458.0
2018-10-15 11:35:00,359.1,360.29,358.9,359.79,16553.0,347.3565,348.5076,347.1631,348.024,16553.0
2018-10-15 11:40:00,359.8,360.13,359.57,359.86,16089.0,348.0336,348.3528,347.8112,348.0917,16089.0
2018-10-15 11:45:00,359.88,360.4,359.83,360.15,18702.0,348.111,348.614,348.0627,348.3722,18702.0
2018-10-15 11:50:00,360.1,361.0,359.24,359.24,31007.0,348.3238,349.1944,347.492,347.492,31007.0
2018-10-15 11:55:00,359.38,359.5,357.66,358.32,30513.0,347.6274,347.7434,345.9636,346.602,30513.0
2018-10-15 12:00:00,358.06,358.21,356.67,357.78,30551.0,346.3505,346.4956,345.006,346.0797,30551.0
2018-10-15 12:05:00,357.8,358.08,357.19,357.28,18098.0,346.099,346.3699,345.509,345.596,18098.0
2018-10-15 12:10:00,357.32,357.55,356.72,356.94,18976.0,345.6347,345.8572,345.0544,345.2672,18976.0
2018-10-15 12:15:00,356.88,358.11,356.68,357.98,23389.0,345.2091,346.3989,345.0157,346.2732,23389.0
2018-10-15 12:20:00,358.1,358.45,357.65,358.45,14350.0,346.3892,346.7278,345.9539,346.7278,14350.0
2018-10-15 12:25:00,358.35,358.8,358.12,358.67,8394.0,346.6311,347.0663,346.4086,346.9406,8394.0
2018-10-15 12:30:00,358.75,359.22,358.02,359.21,16124.0,347.018,347.4726,346.3118,347.4629,16124.0
2018-10-15 12:35:00,359.24,359.62,359.18,359.31,11120.0,347.492,347.8595,347.4339,347.5597,11120.0
2018-10-15 12:40:00,359.44,359.62,358.87,358.94,10814.0,347.6854,347.8595,347.1341,347.2018,10814.0
2018-10-15 12:45:00,359.0,359.43,358.62,359.24,11200.0,347.2598,347.6757,346.8922,347.492,11200.0
2018-10-15 12:50:00,359.31,359.67,358.95,359.43,8252.0,347.5597,347.9079,347.2114,347.6757,8252.0
2018-10-15 12:55:00,359.47,359.56,359.15,359.31,8100.0,347.7144,347.8015,347.4049,347.5597,8100.0
2018-10-15 13:00:00,359.53,360.45,359.51,360.09,13075.0,347.7725,348.6624,347.7531,348.3142,13075.0
2018-10-15 13:05:00,360.14,360.5,360.07,360.07,15796.0,348.3625,348.7107,348.2948,348.2948,15796.0
2018-10-15 13:10:00,360.14,360.42,360.12,360.23,11595.0,348.3625,348.6334,348.3432,348.4496,11595.0
2018-10-15 13:15:00,360.27,360.51,360.09,360.23,11028.0,348.4883,348.7204,348.3142,348.4496,11028.0
2018-10-15 13:20:00,360.23,360.23,359.42,359.89,15046.0,348.4496,348.4496,347.6661,348.1207,15046.0
2018-10-15 13:25:00,359.87,360.09,359.44,359.71,9987.0,348.1013,348.3142,347.6854,347.9466,9987.0
2018-10-15 13:30:00,359.59,360.65,359.26,360.57,9898.0,347.8305,348.8558,347.5113,348.7785,9898.0
2018-10-15 13:35:00,360.57,360.6,360.07,360.43,10490.0,348.7785,348.8075,348.2948,348.643,10490.0
2018-10-15 13:40:00,360.34,361.44,360.28,361.13,33328.0,348.556,349.62,348.4979,349.3201,33328.0
2018-10-15 13:45:00,361.09,361.58,360.78,361.24,12893.0,349.2815,349.7554,348.9816,349.4265,12893.0
2018-10-15 13:50:00,361.39,361.45,361.0,361.25,16631.0,349.5716,349.6297,349.1944,349.4362,16631.0
2018-10-15 13:55:00,361.23,361.5,361.0,361.17,13556.0,349.4169,349.678,349.1944,349.3588,13556.0
2018-10-15 14:00:00,361.31,361.35,360.5,361.08,16207.0,349.4943,349.5329,348.7107,349.2718,16207.0
2018-10-15 14:05:00,361.21,361.24,360.7,360.9,12720.0,349.3975,349.4265,348.9042,349.0977,12720.0
2018-10-15 14:10:00,361.01,361.01,359.26,359.47,22488.0,349.2041,349.2041,347.5113,347.7144,22488.0
2018-10-15 14:15:00,359.3,360.19,359.18,359.75,11549.0,347.55,348.4109,347.4339,347.9853,11549.0
2018-10-15 14:20:00,359.64,360.05,359.64,359.66,14677.0,347.8789,348.2755,347.8789,347.8982,14677.0
2018-10-15 14:25:00,359.97,359.97,358.95,358.95,13743.0,348.1981,348.1981,347.2114,347.2114,13743.0
2018-10-15 14:30:00,358.85,359.32,358.65,359.25,14967.0,347.1147,347.5693,346.9212,347.5016,14967.0
2018-10-15 14:35:00,359.33,359.9,359.01,359.83,8611.0,347.579,348.1304,347.2695,348.0627,8611.0
2018-10-15 14:40:00,360.26,361.35,360.15,361.35,13170.0,348.4786,349.5329,348.3722,349.5329,13170.0
2018-10-15 14:45:00,361.22,361.88,360.96,361.77,18126.0,349.4072,350.0456,349.1557,349.9392,18126.0
2018-10-15 14:50:00,361.87,362.47,361.61,361.75,25710.0,350.0359,350.6163,349.7844,349.9199,25710.0
2018-10-15 14:55:00,361.67,362.18,361.57,361.67,16340.0,349.8425,350.3358,349.7458,349.8425,16340.0
2018-10-15 15:00:00,361.73,362.3,361.4,362.01,17802.0,349.9005,350.4519,349.5813,350.1714,17802.0
2018-10-15 15:05:00,362.01,362.55,360.95,361.39,21357.0,350.1714,350.6937,349.146,349.5716,21357.0
2018-10-15 15:10:00,361.42,361.43,360.67,360.88,21927.0,349.6007,349.6103,348.8752,349.0783,21927.0
2018-10-15 15:15:00,360.79,361.15,360.23,360.28,23080.0,348.9913,349.3395,348.4496,348.4979,23080.0
2018-10-15 15:20:00,360.2,361.18,360.16,361.04,14072.0,348.4206,349.3685,348.3819,349.2331,14072.0
2018-10-15 15:25:00,361.16,361.26,360.56,360.65,18397.0,349.3492,349.4459,348.7688,348.8558,18397.0
2018-10-15 15:30:00,360.65,360.75,359.89,360.19,22163.0,348.8558,348.9526,348.1207,348.4109,22163.0
2018-10-15 15:35:00,360.26,360.48,359.9,360.12,21440.0,348.4786,348.6914,348.1304,348.3432,21440.0
2018-10-15 15:40:00,360.1,360.74,359.96,360.21,21608.0,348.3238,348.9429,348.1884,348.4302,21608.0
2018-10-15 15:45:00,360.09,360.42,359.5,360.08,34192.0,348.3142,348.6334,347.7434,348.3045,34192.0
2018-10-15 15:50:00,359.94,360.41,359.31,359.78,39260.0,348.1691,348.6237,347.5597,348.0143,39260.0
2018-10-15 15:55:00,359.72,359.99,358.66,358.71,81358.0,347.9563,348.2174,346.9309,346.9793,81358.0
2018-10-16 09:30:00,360.45,362.35,360.45,361.43,83489.0,348.6624,350.5002,348.6624,349.6103,83489.0
2018-10-16 09:35:00,361.64,362.18,360.46,361.02,26794.0,349.8135,350.3358,348.6721,349.2137,26794.0
2018-10-16 09:40:00,361.09,361.35,359.41,359.58,37609.0,349.2815,349.5329,347.6564,347.8208,37609.0
2018-10-16 09:45:00,359.54,359.96,359.0,359.19,21732.0,347.7821,348.1884,347.2598,347.4436,21732.0
2018-10-16 09:50:00,359.32,359.8,358.55,359.26,33087.0,347.5693,348.0336,346.8245,347.5113,33087.0
2018-10-16 09:55:00,359.37,361.56,359.0,361.46,45873.0,347.6177,349.7361,347.2598,349.6394,45873.0
2018-10-16 10:00:00,361.46,361.8,360.46,361.18,43634.0,349.6394,349.9682,348.6721,349.3685,43634.0
2018-10-16 10:05:00,361.13,361.7,360.96,361.5,21851.0,349.3201,349.8715,349.1557,349.678,21851.0
2018-10-16 10:10:00,361.48,361.63,359.73,359.74,22414.0,349.6587,349.8038,347.9659,347.9756,22414.0
2018-10-16 10:15:00,359.93,361.16,359.92,360.91,18801.0,348.1594,349.3492,348.1497,349.1073,18801.0
2018-10-16 10:20:00,360.85,361.41,360.59,360.98,26513.0,349.0493,349.591,348.7978,349.175,26513.0
2018-10-16 10:25:00,361.03,361.36,360.6,360.8,19629.0,349.2234,349.5426,348.8075,349.0009,19629.0
2018-10-16 10:30:00,360.65,361.4,360.61,361.0,20539.0,348.8558,349.5813,348.8171,349.1944,20539.0
2018-10-16 10:35:00,361.13,361.55,360.89,361.43,15314.0,349.3201,349.7264,349.088,349.6103,15314.0
2018-10-16 10:40:00,361.51,362.48,361.39,362.24,15180.0,349.6877,350.626,349.5716,350.3938,15180.0
2018-10-16 10:45:00,362.39,363.32,362.16,362.75,31367.0,350.5389,351.4385,350.3165,350.8872,31367.0
2018-10-16 10:50:00,362.74,363.82,362.74,363.25,29206.0,350.8775,351.9222,350.8775,351.3708,29206.0
2018-10-16 10:55:00,363.19,363.52,362.86,363.22,12625.0,351.3128,351.632,350.9936,351.3418,12625.0
2018-10-16 11:00:00,363.14,363.32,362.76,363.17,16041.0,351.2644,351.4385,350.8968,351.2934,16041.0
2018-10-16 11:05:00,363.26,363.46,362.97,363.1,12645.0,351.3805,351.5739,351.1,351.2257,12645.0
2018-10-16 11:10:00,363.19,363.78,362.8,363.68,12875.0,351.3128,351.8835,350.9355,351.7868,12875.0
2018-10-16 11:15:00,363.69,363.83,363.31,363.83,15245.0,351.7964,351.9318,351.4289,351.9318,15245.0
2018-10-16 11:20:00,363.83,364.26,363.58,363.82,18641.0,351.9318,352.3478,351.69,351.9222,18641.0
2018-10-16 11:25:00,363.7,364.05,363.58,363.86,13330.0,351.8061,352.1447,351.69,351.9609,13330.0
2018-10-16 11:30:00,363.78,363.99,363.52,363.99,11023.0,351.8835,352.0866,351.632,352.0866,11023.0
2018-10-16 11:35:00,363.85,364.19,363.66,363.74,12248.0,351.9512,352.2801,351.7674,351.8448,12248.0
2018-10-16 11:40:00,363.9,363.97,363.15,363.28,12650.0,351.9996,352.0673,351.2741,351.3998,12650.0
2018-10-16 11:45:00,363.33,363.36,363.05,363.16,8091.0,351.4482,351.4772,351.1774,351.2838,8091.0
2018-10-16 11:50:00,363.24,363.58,362.94,363.26,13938.0,351.3611,351.69,351.071,351.3805,13938.0
2018-10-16 11:55:00,363.45,364.19,363.42,364.05,12630.0,351.5643,352.2801,351.5353,352.1447,12630.0
2018-10-16 12:00:00,364.08,364.5,363.94,364.5,14344.0,352.1737,352.5799,352.0383,352.5799,14344.0
2018-10-16 12:05:00,364.47,364.53,363.99,364.12,15528.0,352.5509,352.609,352.0866,352.2124,15528.0
2018-10-16 12:10:00,364.05,364.09,363.67,363.85,13119.0,352.1447,352.1833,351.7771,351.9512,13119.0
2018-10-16 12:15:00,363.97,364.59,363.73,363.8,16412.0,352.0673,352.667,351.8351,351.9028,16412.0
2018-10-16 12:20:00,363.69,363.93,363.44,363.63,12945.0,351.7964,352.0286,351.5546,351.7384,12945.0
2018-10-16 12:25:00,363.61,363.89,363.43,363.77,10338.0,351.719,351.9899,351.5449,351.8738,10338.0
2018-10-16 12:30:00,363.72,363.94,363.51,363.66,9035.0,351.8254,352.0383,351.6223,351.7674,9035.0
2018-10-16 12:35:00,363.66,364.08,363.57,363.81,7591.0,351.7674,352.1737,351.6804,351.9125,7591.0
2018-10-16 12:40:00,363.75,364.89,363.74,364.71,16360.0,351.8545,352.9572,351.8448,352.7831,16360.0
2018-10-16 12:45:00,364.62,364.75,364.29,364.75,6351.0,352.696,352.8218,352.3768,352.8218,6351.0
2018-10-16 12:50:00,364.8,364.98,364.76,364.86,10814.0,352.8701,353.0442,352.8314,352.9282,10814.0
2018-10-16 12:55:00,364.87,364.9,364.42,364.72,15673.0,352.9378,352.9669,352.5026,352.7927,15673.0
2018-10-16 13:00:00,364.76,365.2,364.65,364.73,18187.0,352.8314,353.257,352.725,352.8024,18187.0
2018-10-16 13:05:00,364.8,364.8,364.28,364.43,9011.0,352.8701,352.8701,352.3671,352.5122,9011.0
2018-10-16 13:10:00,364.52,364.69,364.34,364.65,7396.0,352.5993,352.7637,352.4252,352.725,7396.0
2018-10-16 13:15:00,364.63,365.02,364.6,364.97,3700.0,352.7057,353.0829,352.6767,353.0346,3700.0
2018-10-16 13:20:00,364.94,365.23,364.82,365.0,14806.0,353.0055,353.2861,352.8895,353.0636,14806.0
2018-10-16 13:25:00,365.04,365.05,364.57,364.77,6941.0,353.1023,353.112,352.6476,352.8411,6941.0
2018-10-16 13:30:00,364.77,365.18,364.66,364.86,12203.0,352.8411,353.2377,352.7347,352.9282,12203.0
2018-10-16 13:35:00,364.96,365.76,364.95,365.65,14602.0,353.0249,353.7987,353.0152,353.6923,14602.0
2018-10-16 13:40:00,365.76,366.2,365.7,366.2,14342.0,353.7987,354.2243,353.7407,354.2243,14342.0
2018-10-16 13:45:00,366.14,367.5,365.95,367.39,34293.0,354.1663,355.4818,353.9825,355.3754,34293.0
2018-10-16 13:50:00,367.38,367.72,366.9,367.09,25778.0,355.3658,355.6946,354.9015,355.0852,25778.0
2018-10-16 13:55:00,367.06,367.35,366.56,366.76,21249.0,355.0562,355.3367,354.5726,354.766,21249.0
2018-10-16 14:00:00,366.78,367.23,366.73,367.01,14579.0,354.7854,355.2207,354.737,355.0079,14579.0
2018-10-16 14:05:00,367.04,367.72,367.04,367.36,20006.0,355.0369,355.6946,355.0369,355.3464,20006.0
2018-10-16 14:10:00,367.45,367.75,367.23,367.47,17826.0,355.4335,355.7237,355.2207,355.4528,17826.0
2018-10-16 14:15:00,367.41,367.41,366.75,367.19,21530.0,355.3948,355.3948,354.7564,355.182,21530.0
2018-10-16 14:20:00,367.27,367.51,367.07,367.15,18110.0,355.2594,355.4915,355.0659,355.1433,18110.0
2018-10-16 14:25:00,367.24,367.6,367.21,367.6,16527.0,355.2303,355.5786,355.2013,355.5786,16527.0
2018-10-16 14:30:00,367.62,367.98,367.49,367.91,27960.0,355.5979,355.9461,355.4722,355.8784,27960.0
2018-10-16 14:35:00,367.83,367.93,367.18,367.21,16122.0,355.801,355.8978,355.1723,355.2013,16122.0
2018-10-16 14:40:00,367.11,367.53,367.09,367.42,18939.0,355.1046,355.5108,355.0852,355.4044,18939.0
2018-10-16 14:45:00,367.37,367.44,367.02,367.26,16414.0,355.3561,355.4238,355.0175,355.2497,16414.0
2018-10-16 14:50:00,367.19,367.23,366.56,366.63,25062.0,355.182,355.2207,354.5726,354.6403,25062.0
2018-10-16 14:55:00,366.64,366.75,365.86,366.26,33217.0,354.65,354.7564,353.8955,354.2824,33217.0
2018-10-16 15:00:00,366.18,366.48,365.78,366.22,19735.0,354.205,354.4952,353.8181,354.2437,19735.0
2018-10-16 15:05:00,366.29,366.93,366.14,366.89,23726.0,354.3114,354.9305,354.1663,354.8918,23726.0
2018-10-16 15:10:00,366.8,367.35,366.44,367.35,15261.0,354.8047,355.3367,354.4565,355.3367,15261.0
2018-10-16 15:15:00,367.28,367.5,367.08,367.16,22535.0,355.269,355.4818,355.0756,355.1529,22535.0
2018-10-16 15:20:00,367.11,367.17,366.37,366.59,21798.0,355.1046,355.1626,354.3888,354.6016,21798.0
2018-10-16 15:25:00,366.6,366.81,366.41,366.61,14989.0,354.6113,354.8144,354.4275,354.6209,14989.0
2018-10-16 15:30:00,366.66,366.71,366.2,366.63,15520.0,354.6693,354.7177,354.2243,354.6403,15520.0
2018-10-16 15:35:00,366.73,367.4,366.73,367.4,18058.0,354.737,355.3851,354.737,355.3851,18058.0
2018-10-16 15:40:00,367.43,367.82,367.31,367.58,53585.0,355.4141,355.7914,355.298,355.5592,53585.0
2018-10-16 15:45:00,367.72,368.04,367.54,368.0,50985.0,355.6946,356.0042,355.5205,355.9655,50985.0
2018-10-16 15:50:00,368.06,368.2,367.22,367.79,58008.0,356.0235,356.1589,355.211,355.7623,58008.0
2018-10-16 15:55:00,367.74,368.57,367.52,368.1,141953.0,355.714,356.5168,355.5012,356.0622,141953.0
2018-10-17 09:30:00,368.0,368.5,367.08,367.29,89259.0,355.9655,356.4491,355.0756,355.2787,89259.0
2018-10-17 09:35:00,367.31,367.35,364.58,364.99,39577.0,355.298,355.3367,352.6573,353.0539,39577.0
2018-10-17 09:40:00,364.86,367.2,364.84,366.46,27652.0,352.9282,355.1916,352.9088,354.4758,27652.0
2018-10-17 09:45:00,366.42,366.64,364.53,364.86,23937.0,354.4371,354.65,352.609,352.9282,23937.0
2018-10-17 09:50:00,364.88,366.3,364.65,365.74,26636.0,352.9475,354.3211,352.725,353.7794,26636.0
2018-10-17 09:55:00,365.81,365.81,364.7,364.71,16620.0,353.8471,353.8471,352.7734,352.7831,16620.0
2018-10-17 10:00:00,364.65,365.27,364.22,365.13,22723.0,352.725,353.3248,352.3091,353.1893,22723.0
2018-10-17 10:05:00,365.12,365.91,364.88,365.91,17310.0,353.1797,353.9438,352.9475,353.9438,17310.0
2018-10-17 10:10:00,365.99,366.22,364.39,364.79,34409.0,354.0212,354.2437,352.4735,352.8605,34409.0
2018-10-17 10:15:00,364.88,365.62,364.81,365.22,63812.0,352.9475,353.6633,352.8798,353.2764,63812.0
2018-10-17 10:20:00,365.0,365.27,364.22,364.42,17842.0,353.0636,353.3248,352.3091,352.5026,17842.0
2018-10-17 10:25:00,364.56,364.97,364.41,364.96,15258.0,352.638,353.0346,352.4929,353.0249,15258.0
2018-10-17 10:30:00,364.89,365.36,363.49,363.77,19125.0,352.9572,353.4118,351.603,351.8738,19125.0
2018-10-17 10:35:00,363.77,364.07,363.04,363.72,18685.0,351.8738,352.164,351.1677,351.8254,18685.0
2018-10-17 10:40:00,363.78,363.88,363.13,363.59,20459.0,351.8835,351.9802,351.2547,351.6997,20459.0
2018-10-17 10:45:00,363.36,364.18,362.7,363.87,16274.0,351.4772,352.2704,350.8388,351.9705,16274.0
2018-10-17 10:50:00,363.75,364.67,363.42,364.66,13182.0,351.8545,352.7444,351.5353,352.7347,13182.0
2018-10-17 10:55:00,364.72,364.95,364.34,364.34,10505.0,352.7927,353.0152,352.4252,352.4252,10505.0
2018-10-17 11:00:00,364.16,364.29,363.25,363.29,9642.0,352.2511,352.3768,351.3708,351.4095,9642.0
2018-10-17 11:05:00,363.22,364.83,363.0,364.8,10970.0,351.3418,352.8991,351.129,352.8701,10970.0
2018-10-17 11:10:00,364.8,364.89,363.66,364.04,12583.0,352.8701,352.9572,351.7674,352.135,12583.0
2018-10-17 11:15:00,364.11,364.84,363.64,364.66,10349.0,352.2027,352.9088,351.7481,352.7347,10349.0
2018-10-17 11:20:00,364.72,365.06,364.39,364.96,6116.0,352.7927,353.1216,352.4735,353.0249,6116.0
2018-10-17 11:25:00,364.96,365.25,364.73,365.14,7299.0,353.0249,353.3054,352.8024,353.199,7299.0
2018-10-17 11:30:00,365.15,365.5,364.76,365.0,16743.0,353.2087,353.5472,352.8314,353.0636,16743.0
2018-10-17 11:35:00,364.91,365.38,364.77,365.13,15982.0,352.9765,353.4312,352.8411,353.1893,15982.0
2018-10-17 11:40:00,365.2,367.62,365.2,367.6,31555.0,353.257,355.5979,353.257,355.5786,31555.0
2018-10-17 11:45:00,367.63,367.97,367.3,367.32,19580.0,355.6076,355.9365,355.2884,355.3077,19580.0
2018-10-17 11:50:00,367.37,367.48,366.53,366.65,13151.0,355.3561,355.4625,354.5436,354.6596,13151.0
2018-10-17 11:55:00,366.75,367.22,366.06,367.22,19956.0,354.7564,355.211,354.0889,355.211,19956.0
2018-10-17 12:00:00,367.29,367.32,366.62,366.81,31596.0,355.2787,355.3077,354.6306,354.8144,31596.0
2018-10-17 12:05:00,366.74,367.66,366.74,367.34,18868.0,354.7467,355.6366,354.7467,355.3271,18868.0
2018-10-17 12:10:00,367.41,367.83,366.76,367.77,13991.0,355.3948,355.801,354.766,355.743,13991.0
2018-10-17 12:15:00,367.91,368.3,367.55,368.26,16483.0,355.8784,356.2557,355.5302,356.217,16483.0
2018-10-17 12:20:00,368.23,368.24,367.53,367.64,14915.0,356.188,356.1976,355.5108,355.6173,14915.0
2018-10-17 12:25:00,367.66,367.8,366.62,366.62,9091.0,355.6366,355.772,354.6306,354.6306,9091.0
2018-10-17 12:30:00,366.69,366.91,366.01,366.58,13925.0,354.6983,354.9111,354.0406,354.5919,13925.0
2018-10-17 12:35:00,366.71,366.83,366.47,366.75,8158.0,354.7177,354.8337,354.4855,354.7564,8158.0
2018-10-17 12:40:00,366.92,367.82,366.92,367.31,11590.0,354.9208,355.7914,354.9208,355.298,11590.0
2018-10-17 12:45:00,367.09,367.3,366.3,366.5,6857.0,355.0852,355.2884,354.3211,354.5145,6857.0
2018-10-17 12:50:00,366.38,366.82,365.5,366.04,43928.0,354.3985,354.8241,353.5472,354.0696,43928.0
2018-10-17 12:55:00,365.99,366.2,365.65,365.8,20564.0,354.0212,354.2243,353.6923,353.8374,20564.0
2018-10-17 13:00:00,365.98,366.25,365.65,366.16,10867.0,354.0115,354.2727,353.6923,354.1857,10867.0
2018-10-17 13:05:00,366.28,366.57,366.0,366.33,7389.0,354.3017,354.5822,354.0309,354.3501,7389.0
2018-10-17 13:10:00,366.19,366.57,366.09,366.14,5063.0,354.2147,354.5822,354.1179,354.1663,5063.0
2018-10-17 13:15:00,366.22,366.24,365.67,366.1,14311.0,354.2437,354.263,353.7117,354.1276,14311.0
2018-10-17 13:20:00,366.03,366.5,365.89,366.27,6691.0,354.0599,354.5145,353.9245,354.2921,6691.0
2018-10-17 13:25:00,366.32,366.49,365.84,366.21,7709.0,354.3404,354.5049,353.8761,354.234,7709.0
2018-10-17 13:30:00,366.42,366.86,365.82,366.62,8169.0,354.4371,354.8628,353.8568,354.6306,8169.0
2018-10-17 13:35:00,366.6,367.18,366.49,367.06,12060.0,354.6113,355.1723,354.5049,355.0562,12060.0
2018-10-17 13:40:00,367.0,367.45,366.75,366.88,11493.0,354.9982,355.4335,354.7564,354.8821,11493.0
2018-10-17 13:45:00,366.8,367.03,366.43,366.48,6002.0,354.8047,355.0272,354.4468,354.4952,6002.0
2018-10-17 13:50:00,366.39,366.87,366.29,366.67,5268.0,354.4081,354.8724,354.3114,354.679,5268.0
2018-10-17 13:55:00,366.67,367.0,366.54,366.92,6214.0,354.679,354.9982,354.5532,354.9208,6214.0
2018-10-17 14:00:00,366.88,366.94,365.88,366.69,21466.0,354.8821,354.9401,353.9148,354.6983,21466.0
2018-10-17 14:05:00,366.82,367.31,366.68,367.05,7481.0,354.8241,355.298,354.6886,355.0465,7481.0
2018-10-17 14:10:00,366.8,366.87,366.1,366.28,13628.0,354.8047,354.8724,354.1276,354.3017,13628.0
2018-10-17 14:15:00,366.3,366.56,365.81,366.21,11531.0,354.3211,354.5726,353.8471,354.234,11531.0
2018-10-17 14:20:00,366.11,366.11,364.45,365.23,23434.0,354.1373,354.1373,352.5316,353.2861,23434.0
2018-10-17 14:25:00,365.2,365.7,365.0,365.38,13401.0,353.257,353.7407,353.0636,353.4312,13401.0
2018-10-17 14:30:00,365.22,365.98,364.94,365.36,11635.0,353.2764,354.0115,353.0055,353.4118,11635.0
2018-10-17 14:35:00,365.43,365.75,365.04,365.75,9615.0,353.4795,353.7891,353.1023,353.7891,9615.0
2018-10-17 14:40:00,365.75,366.33,365.66,366.02,8153.0,353.7891,354.3501,353.702,354.0502,8153.0
2018-10-17 14:45:00,366.1,366.29,365.89,366.17,7496.0,354.1276,354.3114,353.9245,354.1953,7496.0
2018-10-17 14:50:00,366.17,367.13,365.92,366.85,11124.0,354.1953,355.1239,353.9535,354.8531,11124.0
2018-10-17 14:55:00,366.88,367.2,366.57,366.69,9338.0,354.8821,355.1916,354.5822,354.6983,9338.0
2018-10-17 15:00:00,366.63,366.79,366.31,366.59,8721.0,354.6403,354.795,354.3307,354.6016,8721.0
2018-10-17 15:05:00,366.48,367.15,366.48,367.15,13692.0,354.4952,355.1433,354.4952,355.1433,13692.0
2018-10-17 15:10:00,367.02,367.17,366.56,366.64,9079.0,355.0175,355.1626,354.5726,354.65,9079.0
2018-10-17 15:15:00,366.48,366.5,365.65,365.65,28000.0,354.4952,354.5145,353.6923,353.6923,28000.0
2018-10-17 15:20:00,365.63,365.8,365.31,365.47,22312.0,353.673,353.8374,353.3634,353.5182,22312.0
2018-10-17 15:25:00,365.46,365.96,365.42,365.68,26314.0,353.5085,353.9922,353.4699,353.7213,26314.0
2018-10-17 15:30:00,365.61,365.81,364.72,365.08,28691.0,353.6536,353.8471,352.7927,353.141,28691.0
2018-10-17 15:35:00,365.02,365.43,365.01,365.34,19434.0,353.0829,353.4795,353.0733,353.3925,19434.0
2018-10-17 15:40:00,365.28,365.48,364.52,364.91,22961.0,353.3344,353.5279,352.5993,352.9765,22961.0
2018-10-17 15:45:00,364.91,365.21,364.61,364.92,30539.0,352.9765,353.2667,352.6863,352.9862,30539.0
2018-10-17 15:50:00,364.83,365.58,364.71,365.25,27972.0,352.8991,353.6246,352.7831,353.3054,27972.0
2018-10-17 15:55:00,365.23,365.68,364.97,365.46,68443.0,353.2861,353.7213,353.0346,353.5085,68443.0
2018-10-18 09:30:00,364.82,364.82,362.02,362.86,82017.0,352.8895,352.8895,350.181,350.9936,82017.0
2018-10-18 09:35:00,362.9,363.96,362.6,363.56,26505.0,351.0323,352.0576,350.7421,351.6707,26505.0
2018-10-18 09:40:00,363.78,365.89,363.78,365.44,25424.0,351.8835,353.9245,351.8835,353.4892,25424.0
2018-10-18 09:45:00,365.42,367.37,365.01,367.12,35092.0,353.4699,355.3561,353.0733,355.1143,35092.0
2018-10-18 09:50:00,366.87,367.19,365.52,365.68,34119.0,354.8724,355.182,353.5666,353.7213,34119.0
2018-10-18 09:55:00,365.61,366.36,364.45,364.71,78267.0,353.6536,354.3791,352.5316,352.7831,78267.0
2018-10-18 10:00:00,364.45,365.99,364.12,365.87,26864.0,352.5316,354.0212,352.2124,353.9051,26864.0
2018-10-18 10:05:00,365.85,366.1,364.63,364.85,24210.0,353.8858,354.1276,352.7057,352.9185,24210.0
2018-10-18 10:10:00,364.85,365.14,363.91,364.38,23351.0,352.9185,353.199,352.0092,352.4639,23351.0
2018-10-18 10:15:00,364.21,364.33,363.75,363.85,52776.0,352.2994,352.4155,351.8545,351.9512,52776.0
2018-10-18 10:20:00,363.9,364.21,363.23,364.03,23646.0,351.9996,352.2994,351.3515,352.1253,23646.0
2018-10-18 10:25:00,363.96,364.87,363.76,364.87,9074.0,352.0576,352.9378,351.8641,352.9378,9074.0
2018-10-18 10:30:00,364.68,366.56,364.45,366.34,54666.0,352.7541,354.5726,352.5316,354.3598,54666.0
2018-10-18 10:35:00,366.41,366.95,365.92,366.0,19253.0,354.4275,354.9498,353.9535,354.0309,19253.0
2018-10-18 10:40:00,366.12,366.4,365.61,365.91,19210.0,354.147,354.4178,353.6536,353.9438,19210.0
2018-10-18 10:45:00,366.13,366.45,365.6,365.99,11944.0,354.1566,354.4662,353.644,354.0212,11944.0
2018-10-18 10:50:00,366.01,366.57,366.01,366.55,9119.0,354.0406,354.5822,354.0406,354.5629,9119.0
2018-10-18 10:55:00,366.67,367.76,366.67,366.83,27499.0,354.679,355.7333,354.679,354.8337,27499.0
2018-10-18 11:00:00,366.76,367.0,365.22,365.22,29449.0,354.766,354.9982,353.2764,353.2764,29449.0
2018-10-18 11:05:00,365.34,365.48,363.56,364.45,38450.0,353.3925,353.5279,351.6707,352.5316,38450.0
2018-10-18 11:10:00,364.66,364.67,363.5,363.66,17394.0,352.7347,352.7444,351.6126,351.7674,17394.0
2018-10-18 11:15:00,363.69,363.9,362.96,363.58,31809.0,351.7964,351.9996,351.0903,351.69,31809.0
2018-10-18 11:20:00,363.6,363.6,362.22,362.22,22589.0,351.7094,351.7094,350.3745,350.3745,22589.0
2018-10-18 11:25:00,362.39,362.87,361.86,362.0,29588.0,350.5389,351.0032,350.0263,350.1617,29588.0
2018-10-18 11:30:00,361.94,362.53,361.25,361.49,22991.0,350.1037,350.6744,349.4362,349.6684,22991.0
2018-10-18 11:35:00,361.25,362.12,360.75,362.04,53874.0,349.4362,350.2778,348.9526,350.2004,53874.0
2018-10-18 11:40:00,361.95,362.07,361.31,361.43,23835.0,350.1133,350.2294,349.4943,349.6103,23835.0
2018-10-18 11:45:00,361.35,361.35,359.16,360.02,56428.0,349.5329,349.5329,347.4146,348.2464,56428.0
2018-10-18 11:50:00,360.15,360.52,358.82,360.28,32277.0,348.3722,348.7301,347.0857,348.4979,32277.0
2018-10-18 11:55:00,360.54,360.72,359.56,360.52,15270.0,348.7494,348.9236,347.8015,348.7301,15270.0
2018-10-18 12:00:00,360.47,360.93,359.62,359.78,32001.0,348.6817,349.1267,347.8595,348.0143,32001.0
2018-10-18 12:05:00,359.92,360.5,359.69,359.69,18669.0,348.1497,348.7107,347.9272,347.9272,18669.0
2018-10-18 12:10:00,359.82,360.12,359.55,359.97,11752.0,348.053,348.3432,347.7918,348.1981,11752.0
2018-10-18 12:15:00,359.7,359.82,359.01,359.32,20949.0,347.9369,348.053,347.2695,347.5693,20949.0
2018-10-18 12:20:00,359.23,361.33,359.23,361.14,19450.0,347.4823,349.5136,347.4823,349.3298,19450.0
2018-10-18 12:25:00,361.24,361.67,361.11,361.13,15541.0,349.4265,349.8425,349.3008,349.3201,15541.0
2018-10-18 12:30:00,360.96,361.39,360.54,361.32,7685.0,349.1557,349.5716,348.7494,349.5039,7685.0
2018-10-18 12:35:00,361.17,361.9,360.96,361.72,11061.0,349.3588,350.065,349.1557,349.8908,11061.0
2018-10-18 12:40:00,361.74,362.26,361.68,361.77,18269.0,349.9102,350.4132,349.8522,349.9392,18269.0
2018-10-18 12:45:00,361.83,361.85,361.28,361.63,4200.0,349.9973,350.0166,349.4652,349.8038,4200.0
2018-10-18 12:50:00,361.76,361.92,360.96,361.22,12979.0,349.9295,350.0843,349.1557,349.4072,12979.0
2018-10-18 12:55:00,361.3,362.09,361.22,361.22,10074.0,349.4846,350.2487,349.4072,349.4072,10074.0
2018-10-18 13:00:00,361.28,361.88,360.87,360.87,14007.0,349.4652,350.0456,349.0686,349.0686,14007.0
2018-10-18 13:05:00,360.83,361.02,360.2,360.21,35961.0,349.03,349.2137,348.4206,348.4302,35961.0
2018-10-18 13:10:00,360.21,360.53,359.72,359.93,30633.0,348.4302,348.7398,347.9563,348.1594,30633.0
2018-10-18 13:15:00,360.04,360.5,359.11,359.45,20959.0,348.2658,348.7107,347.3662,347.6951,20959.0
2018-10-18 13:20:00,359.45,359.7,358.88,359.0,21233.0,347.6951,347.9369,347.1437,347.2598,21233.0
2018-10-18 13:25:00,358.9,359.49,358.47,358.88,23090.0,347.1631,347.7338,346.7471,347.1437,23090.0
2018-10-18 13:30:00,358.92,359.06,358.11,358.79,46752.0,347.1824,347.3178,346.3989,347.0567,46752.0
2018-10-18 13:35:00,358.62,358.81,358.01,358.65,12581.0,346.8922,347.076,346.3022,346.9212,12581.0
2018-10-18 13:40:00,358.6,358.6,356.87,357.12,42395.0,346.8729,346.8729,345.1995,345.4413,42395.0
2018-10-18 13:45:00,357.18,357.9,356.9,357.55,32926.0,345.4993,346.1958,345.2285,345.8572,32926.0
2018-10-18 13:50:00,357.53,357.84,357.0,357.32,20961.0,345.8379,346.1377,345.3252,345.6347,20961.0
2018-10-18 13:55:00,357.35,357.95,356.76,357.55,37755.0,345.6638,346.2441,345.0931,345.8572,37755.0
2018-10-18 14:00:00,357.6,359.2,357.43,358.34,22962.0,345.9056,347.4533,345.7411,346.6214,22962.0
2018-10-18 14:05:00,358.26,359.68,358.13,359.31,22458.0,346.544,347.9176,346.4183,347.5597,22458.0
2018-10-18 14:10:00,359.12,359.73,358.68,359.63,35471.0,347.3759,347.9659,346.9503,347.8692,35471.0
2018-10-18 14:15:00,359.55,359.72,358.24,358.63,19989.0,347.7918,347.9563,346.5247,346.9019,19989.0
2018-10-18 14:20:00,358.68,360.63,358.42,360.62,20022.0,346.9503,348.8365,346.6988,348.8268,20022.0
2018-10-18 14:25:00,360.52,360.64,359.38,359.55,14125.0,348.7301,348.8462,347.6274,347.7918,14125.0
2018-10-18 14:30:00,359.74,359.74,358.71,359.54,10996.0,347.9756,347.9756,346.9793,347.7821,10996.0
2018-10-18 14:35:00,359.4,360.06,358.73,359.3,22573.0,347.6467,348.2851,346.9986,347.55,22573.0
2018-10-18 14:40:00,359.16,360.03,359.09,360.0,9372.0,347.4146,348.2561,347.3469,348.2271,9372.0
2018-10-18 14:45:00,360.25,360.7,359.81,360.02,22369.0,348.4689,348.9042,348.0433,348.2464,22369.0
2018-10-18 14:50:00,359.97,360.59,359.87,360.26,13949.0,348.1981,348.7978,348.1013,348.4786,13949.0
2018-10-18 14:55:00,360.31,360.33,359.19,359.36,7810.0,348.527,348.5463,347.4436,347.608,7810.0
2018-10-18 15:00:00,359.39,359.65,358.71,358.71,10327.0,347.637,347.8885,346.9793,346.9793,10327.0
2018-10-18 15:05:00,358.82,358.89,358.26,358.37,19227.0,347.0857,347.1534,346.544,346.6504,19227.0
2018-10-18 15:10:00,358.4,358.46,357.68,357.78,27761.0,346.6794,346.7375,345.983,346.0797,27761.0
2018-10-18 15:15:00,357.71,359.17,357.71,358.3,38465.0,346.012,347.4242,346.012,346.5827,38465.0
2018-10-18 15:20:00,358.43,359.2,358.32,358.65,29084.0,346.7084,347.4533,346.602,346.9212,29084.0
2018-10-18 15:25:00,358.58,359.27,358.52,358.94,43059.0,346.8535,347.521,346.7955,347.2018,43059.0
2018-10-18 15:30:00,358.89,358.95,358.03,358.24,19520.0,347.1534,347.2114,346.3215,346.5247,19520.0
2018-10-18 15:35:00,358.2,359.63,358.2,359.54,24330.0,346.486,347.8692,346.486,347.7821,24330.0
2018-10-18 15:40:00,359.72,359.98,358.82,359.12,34664.0,347.9563,348.2078,347.0857,347.3759,34664.0
2018-10-18 15:45:00,359.04,359.84,358.9,359.69,40856.0,347.2985,348.0723,347.1631,347.9272,40856.0
2018-10-18 15:50:00,359.59,359.6,358.94,359.12,29939.0,347.8305,347.8402,347.2018,347.3759,29939.0
2018-10-18 15:55:00,359.12,359.62,358.76,359.5,74048.0,347.3759,347.8595,347.0276,347.7434,74048.0
2018-10-19 09:30:00,359.8,359.87,357.33,358.11,213658.0,348.0336,348.1013,345.6444,346.3989,213658.0
2018-10-19 09:35:00,358.01,359.07,357.79,358.97,54540.0,346.3022,347.3275,346.0894,347.2308,54540.0
2018-10-19 09:40:00,358.77,359.1,358.32,358.6,32453.0,347.0373,347.3565,346.602,346.8729,32453.0
2018-10-19 09:45:00,358.7,359.03,358.2,358.64,45197.0,346.9696,347.2888,346.486,346.9116,45197.0
2018-10-19 09:50:00,358.59,359.01,358.43,358.94,22979.0,346.8632,347.2695,346.7084,347.2018,22979.0
2018-10-19 09:55:00,358.95,359.0,357.49,358.18,42096.0,347.2114,347.2598,345.7992,346.4666,42096.0
2018-10-19 10:00:00,358.43,358.64,358.18,358.3,59344.0,346.7084,346.9116,346.4666,346.5827,59344.0
2018-10-19 10:05:00,358.4,358.53,357.44,358.22,39839.0,346.6794,346.8052,345.7508,346.5053,39839.0
2018-10-19 10:10:00,358.16,358.5,357.4,357.69,29779.0,346.4473,346.7762,345.7121,345.9926,29779.0
2018-10-19 10:15:00,357.61,358.14,356.71,356.83,44521.0,345.9153,346.4279,345.0447,345.1608,44521.0
2018-10-19 10:20:00,356.83,357.71,356.38,357.11,34062.0,345.1608,346.012,344.7255,345.4316,34062.0
2018-10-19 10:25:00,357.24,357.5,356.05,356.18,41690.0,345.5574,345.8089,344.4063,344.532,41690.0
2018-10-19 10:30:00,356.19,356.46,355.81,356.46,47652.0,344.5417,344.8029,344.1741,344.8029,47652.0
2018-10-19 10:35:00,356.38,357.02,356.05,356.37,20515.0,344.7255,345.3446,344.4063,344.7158,20515.0
2018-10-19 10:40:00,356.45,356.94,356.02,356.81,18765.0,344.7932,345.2672,344.3773,345.1414,18765.0
2018-10-19 10:45:00,356.81,357.02,356.16,356.57,21486.0,345.1414,345.3446,344.5127,344.9093,21486.0
2018-10-19 10:50:00,356.68,356.68,355.41,355.94,43231.0,345.0157,345.0157,343.7872,344.2999,43231.0
2018-10-19 10:55:00,355.99,356.24,355.73,356.07,19005.0,344.3482,344.5901,344.0967,344.4256,19005.0
2018-10-19 11:00:00,356.15,356.75,355.93,355.94,27586.0,344.503,345.0834,344.2902,344.2999,27586.0
2018-10-19 11:05:00,355.96,356.3,355.8,355.89,16800.0,344.3192,344.6481,344.1644,344.2515,16800.0
2018-10-19 11:10:00,355.89,356.66,355.81,356.5,30986.0,344.2515,344.9963,344.1741,344.8416,30986.0
2018-10-19 11:15:00,356.5,356.65,356.06,356.19,21686.0,344.8416,344.9867,344.4159,344.5417,21686.0
2018-10-19 11:20:00,356.12,356.72,355.81,355.81,14931.0,344.474,345.0544,344.1741,344.1741,14931.0
2018-10-19 11:25:00,355.75,356.11,355.57,355.85,13635.0,344.1161,344.4643,343.942,344.2128,13635.0
2018-10-19 11:30:00,355.93,356.07,355.17,355.36,29797.0,344.2902,344.4256,343.5551,343.7388,29797.0
2018-10-19 11:35:00,355.18,355.41,354.59,354.84,40071.0,343.5647,343.7872,342.994,343.2358,40071.0
2018-10-19 11:40:00,354.86,354.97,354.2,354.28,37455.0,343.2552,343.3616,342.6168,342.6942,37455.0
2018-10-19 11:45:00,354.23,355.32,354.21,355.0,65732.0,342.6458,343.7001,342.6264,343.3906,65732.0
2018-10-19 11:50:00,354.96,355.92,354.85,354.96,27132.0,343.3519,344.2805,343.2455,343.3519,27132.0
2018-10-19 11:55:00,354.94,357.01,354.85,356.74,46275.0,343.3326,345.3349,343.2455,345.0737,46275.0
2018-10-19 12:00:00,356.75,357.45,356.34,356.56,26410.0,345.0834,345.7605,344.6868,344.8996,26410.0
2018-10-19 12:05:00,356.61,357.37,356.12,356.4,26700.0,344.948,345.6831,344.474,344.7448,26700.0
2018-10-19 12:10:00,356.58,356.58,355.64,356.05,14186.0,344.9189,344.9189,344.0097,344.4063,14186.0
2018-10-19 12:15:00,356.02,356.64,355.68,356.06,20750.0,344.3773,344.977,344.0484,344.4159,20750.0
2018-10-19 12:20:00,356.0,356.04,355.41,355.94,28683.0,344.3579,344.3966,343.7872,344.2999,28683.0
2018-10-19 12:25:00,355.86,356.15,355.28,355.99,43340.0,344.2225,344.503,343.6615,344.3482,43340.0
2018-10-19 12:30:00,355.89,356.08,355.31,355.61,43305.0,344.2515,344.4353,343.6905,343.9807,43305.0
2018-10-19 12:35:00,355.49,355.99,354.46,354.89,71902.0,343.8646,344.3482,342.8683,343.2842,71902.0
2018-10-19 12:40:00,354.71,355.5,354.21,355.5,19538.0,343.1101,343.8743,342.6264,343.8743,19538.0
2018-10-19 12:45:00,355.41,356.08,355.33,356.02,24975.0,343.7872,344.4353,343.7098,344.3773,24975.0
2018-10-19 12:50:00,355.99,356.68,355.51,356.57,21887.0,344.3482,345.0157,343.8839,344.9093,21887.0
2018-10-19 12:55:00,356.53,357.04,356.2,356.58,22429.0,344.8706,345.3639,344.5514,344.9189,22429.0
2018-10-19 13:00:00,356.47,356.47,355.69,356.09,14004.0,344.8125,344.8125,344.058,344.445,14004.0
2018-10-19 13:05:00,356.12,356.24,355.41,355.69,29134.0,344.474,344.5901,343.7872,344.058,29134.0
2018-10-19 13:10:00,355.71,357.09,355.71,356.89,16079.0,344.0774,345.4123,344.0774,345.2188,16079.0
2018-10-19 13:15:00,356.98,357.49,356.78,356.93,23699.0,345.3059,345.7992,345.1124,345.2575,23699.0
2018-10-19 13:20:00,357.16,357.38,356.75,357.11,20608.0,345.48,345.6928,345.0834,345.4316,20608.0
2018-10-19 13:25:00,357.1,357.47,356.77,357.18,11866.0,345.4219,345.7798,345.1027,345.4993,11866.0
2018-10-19 13:30:00,357.21,357.6,356.96,357.17,13377.0,345.5283,345.9056,345.2865,345.4896,13377.0
2018-10-19 13:35:00,357.02,357.27,356.81,356.92,14502.0,345.3446,345.5864,345.1414,345.2478,14502.0
2018-10-19 13:40:00,356.83,357.55,356.79,357.02,13037.0,345.1608,345.8572,345.1221,345.3446,13037.0
2018-10-19 13:45:00,357.0,357.56,356.96,357.55,11626.0,345.3252,345.8669,345.2865,345.8572,11626.0
2018-10-19 13:50:00,357.52,357.75,357.28,357.44,11083.0,345.8282,346.0507,345.596,345.7508,11083.0
2018-10-19 13:55:00,357.56,357.75,357.18,357.71,18799.0,345.8669,346.0507,345.4993,346.012,18799.0
2018-10-19 14:00:00,357.67,357.67,355.52,355.61,23988.0,345.9733,345.9733,343.8936,343.9807,23988.0
2018-10-19 14:05:00,355.59,355.83,354.77,355.8,21513.0,343.9613,344.1935,343.1681,344.1644,21513.0
2018-10-19 14:10:00,355.78,356.49,355.65,356.12,28461.0,344.1451,344.8319,344.0194,344.474,28461.0
2018-10-19 14:15:00,356.27,356.72,355.89,356.58,13581.0,344.6191,345.0544,344.2515,344.9189,13581.0
2018-10-19 14:20:00,356.49,357.67,356.37,357.13,25804.0,344.8319,345.9733,344.7158,345.451,25804.0
2018-10-19 14:25:00,357.38,357.38,356.93,356.99,11388.0,345.6928,345.6928,345.2575,345.3155,11388.0
2018-10-19 14:30:00,356.95,357.34,356.59,356.91,8492.0,345.2768,345.6541,344.9286,345.2381,8492.0
2018-10-19 14:35:00,356.91,357.37,356.69,356.75,23602.0,345.2381,345.6831,345.0253,345.0834,23602.0
2018-10-19 14:40:00,356.74,356.74,356.0,356.0,16760.0,345.0737,345.0737,344.3579,344.3579,16760.0
2018-10-19 14:45:00,356.16,357.0,356.06,356.77,9760.0,344.5127,345.3252,344.4159,345.1027,9760.0
2018-10-19 14:50:00,356.79,357.09,356.52,356.69,8685.0,345.1221,345.4123,344.8609,345.0253,8685.0
2018-10-19 14:55:00,356.72,356.88,355.95,356.07,10088.0,345.0544,345.2091,344.3095,344.4256,10088.0
2018-10-19 15:00:00,356.0,356.35,355.25,355.53,13469.0,344.3579,344.6965,343.6324,343.9033,13469.0
2018-10-19 15:05:00,355.44,355.63,355.2,355.59,15479.0,343.8162,344.0,343.5841,343.9613,15479.0
2018-10-19 15:10:00,355.53,355.85,355.45,355.66,11127.0,343.9033,344.2128,343.8259,344.029,11127.0
2018-10-19 15:15:00,355.64,356.35,355.2,356.32,20269.0,344.0097,344.6965,343.5841,344.6674,20269.0
2018-10-19 15:20:00,356.3,356.58,355.72,355.75,21401.0,344.6481,344.9189,344.0871,344.1161,21401.0
2018-10-19 15:25:00,355.68,357.04,355.68,356.94,24648.0,344.0484,345.3639,344.0484,345.2672,24648.0
2018-10-19 15:30:00,356.97,357.2,356.62,356.83,18504.0,345.2962,345.5187,344.9576,345.1608,18504.0
2018-10-19 15:35:00,356.76,357.11,356.45,356.54,23395.0,345.0931,345.4316,344.7932,344.8802,23395.0
2018-10-19 15:40:00,356.54,356.97,356.24,356.97,24920.0,344.8802,345.2962,344.5901,345.2962,24920.0
2018-10-19 15:45:00,356.96,357.26,356.51,356.82,32273.0,345.2865,345.5767,344.8512,345.1511,32273.0
2018-10-19 15:50:00,356.73,357.33,356.64,356.99,40858.0,345.064,345.6444,344.977,345.3155,40858.0
2018-10-19 15:55:00,356.97,357.17,356.05,356.09,121281.0,345.2962,345.4896,344.4063,344.445,121281.0
2018-10-22 09:30:00,357.85,358.1,356.01,356.6,52285.0,346.1474,346.3892,344.3676,344.9383,52285.0
2018-10-22 09:35:00,356.82,357.1,354.54,354.89,30997.0,345.1511,345.4219,342.9457,343.2842,30997.0
2018-10-22 09:40:00,354.79,355.36,354.4,354.54,19224.0,343.1875,343.7388,342.8102,342.9457,19224.0
2018-10-22 09:45:00,354.76,355.89,354.27,355.41,18207.0,343.1585,344.2515,342.6845,343.7872,18207.0
2018-10-22 09:50:00,355.23,355.5,353.55,354.39,22461.0,343.6131,343.8743,341.988,342.8006,22461.0
2018-10-22 09:55:00,354.36,354.8,353.77,354.54,20240.0,342.7715,343.1972,342.2008,342.9457,20240.0
2018-10-22 10:00:00,353.95,354.89,353.27,353.53,34519.0,342.3749,343.2842,341.7172,341.9687,34519.0
2018-10-22 10:05:00,353.53,353.98,352.51,353.98,24402.0,341.9687,342.404,340.982,342.404,24402.0
2018-10-22 10:10:00,353.83,355.15,353.78,354.22,40823.0,342.2589,343.5357,342.2105,342.6361,40823.0
2018-10-22 10:15:00,354.11,354.12,352.46,353.5,36030.0,342.5297,342.5394,340.9337,341.9397,36030.0
2018-10-22 10:20:00,353.44,354.42,352.6,353.93,18126.0,341.8816,342.8296,341.0691,342.3556,18126.0
2018-10-22 10:25:00,354.02,354.81,353.1,354.06,14427.0,342.4427,343.2068,341.5527,342.4814,14427.0
2018-10-22 10:30:00,353.9,355.26,353.81,355.26,25476.0,342.3266,343.6421,342.2395,343.6421,25476.0
2018-10-22 10:35:00,355.28,356.05,354.82,355.61,14375.0,343.6615,344.4063,343.2165,343.9807,14375.0
2018-10-22 10:40:00,355.68,356.75,355.68,356.61,16470.0,344.0484,345.0834,344.0484,344.948,16470.0
2018-10-22 10:45:00,356.4,357.99,356.03,357.72,30157.0,344.7448,346.2828,344.3869,346.0217,30157.0
2018-10-22 10:50:00,357.87,358.76,357.62,358.58,26592.0,346.1668,347.0276,345.9249,346.8535,26592.0
2018-10-22 10:55:00,358.62,358.65,357.47,357.89,27484.0,346.8922,346.9212,345.7798,346.1861,27484.0
2018-10-22 11:00:00,357.81,357.81,356.76,356.97,16854.0,346.1087,346.1087,345.0931,345.2962,16854.0
2018-10-22 11:05:00,357.1,357.4,356.16,356.35,14801.0,345.4219,345.7121,344.5127,344.6965,14801.0
2018-10-22 11:10:00,356.16,356.16,355.11,355.42,18911.0,344.5127,344.5127,343.497,343.7969,18911.0
2018-10-22 11:15:00,355.68,356.09,355.48,355.91,13128.0,344.0484,344.445,343.8549,344.2709,13128.0
2018-10-22 11:20:00,356.22,357.26,355.95,357.26,14447.0,344.5707,345.5767,344.3095,345.5767,14447.0
2018-10-22 11:25:00,357.37,357.6,355.83,355.93,22177.0,345.6831,345.9056,344.1935,344.2902,22177.0
2018-10-22 11:30:00,355.89,356.2,355.57,355.69,27916.0,344.2515,344.5514,343.942,344.058,27916.0
2018-10-22 11:35:00,355.63,356.24,355.31,355.68,26817.0,344.0,344.5901,343.6905,344.0484,26817.0
2018-10-22 11:40:00,355.65,355.66,354.84,355.43,18849.0,344.0194,344.029,343.2358,343.8065,18849.0
2018-10-22 11:45:00,355.22,355.74,354.92,355.73,9748.0,343.6034,344.1064,343.3132,344.0967,9748.0
2018-10-22 11:50:00,355.69,355.71,354.01,354.4,19364.0,344.058,344.0774,342.433,342.8102,19364.0
2018-10-22 11:55:00,354.46,355.06,354.46,355.06,6410.0,342.8683,343.4486,342.8683,343.4486,6410.0
2018-10-22 12:00:00,355.23,355.49,354.52,354.77,8214.0,343.6131,343.8646,342.9263,343.1681,8214.0
2018-10-22 12:05:00,354.87,355.85,354.86,355.37,11567.0,343.2649,344.2128,343.2552,343.7485,11567.0
2018-10-22 12:10:00,355.49,355.49,354.08,354.08,13346.0,343.8646,343.8646,342.5007,342.5007,13346.0
2018-10-22 12:15:00,354.3,355.06,354.28,354.54,9085.0,342.7135,343.4486,342.6942,342.9457,9085.0
2018-10-22 12:20:00,354.69,354.76,354.1,354.27,9877.0,343.0907,343.1585,342.52,342.6845,9877.0
2018-10-22 12:25:00,354.27,354.67,353.74,354.4,13310.0,342.6845,343.0714,342.1718,342.8102,13310.0
2018-10-22 12:30:00,354.34,354.75,354.31,354.56,10399.0,342.7522,343.1488,342.7232,342.965,10399.0
2018-10-22 12:35:00,354.73,355.17,354.33,354.87,8053.0,343.1294,343.5551,342.7425,343.2649,8053.0
2018-10-22 12:40:00,354.97,355.91,354.97,355.51,11288.0,343.3616,344.2709,343.3616,343.8839,11288.0
2018-10-22 12:45:00,355.6,355.88,355.43,355.51,10184.0,343.971,344.2418,343.8065,343.8839,10184.0
2018-10-22 12:50:00,355.52,356.6,355.47,356.4,13011.0,343.8936,344.9383,343.8452,344.7448,13011.0
2018-10-22 12:55:00,356.46,356.93,355.89,356.59,33654.0,344.8029,345.2575,344.2515,344.9286,33654.0
2018-10-22 13:00:00,356.37,356.48,355.77,356.0,9717.0,344.7158,344.8222,344.1354,344.3579,9717.0
2018-10-22 13:05:00,356.09,357.29,356.09,357.09,7953.0,344.445,345.6057,344.445,345.4123,7953.0
2018-10-22 13:10:00,357.11,357.27,356.62,356.99,8951.0,345.4316,345.5864,344.9576,345.3155,8951.0
2018-10-22 13:15:00,356.92,357.17,356.75,356.96,8173.0,345.2478,345.4896,345.0834,345.2865,8173.0
2018-10-22 13:20:00,356.91,357.12,356.43,356.78,11753.0,345.2381,345.4413,344.7738,345.1124,11753.0
2018-10-22 13:25:00,356.61,356.74,355.97,356.41,18160.0,344.948,345.0737,344.3289,344.7545,18160.0
2018-10-22 13:30:00,356.43,356.6,356.25,356.34,6422.0,344.7738,344.9383,344.5997,344.6868,6422.0
2018-10-22 13:35:00,356.25,356.9,356.13,356.32,8739.0,344.5997,345.2285,344.4837,344.6674,8739.0
2018-10-22 13:40:00,356.49,356.61,356.28,356.58,5962.0,344.8319,344.948,344.6288,344.9189,5962.0
2018-10-22 13:45:00,356.57,356.85,355.92,355.92,11677.0,344.9093,345.1801,344.2805,344.2805,11677.0
2018-10-22 13:50:00,355.98,356.34,355.59,356.05,7007.0,344.3386,344.6868,343.9613,344.4063,7007.0
2018-10-22 13:55:00,356.17,356.21,355.9,355.9,6024.0,344.5223,344.561,344.2612,344.2612,6024.0
2018-10-22 14:00:00,355.87,356.05,355.75,355.77,7722.0,344.2322,344.4063,344.1161,344.1354,7722.0
2018-10-22 14:05:00,355.95,356.46,355.94,356.05,7466.0,344.3095,344.8029,344.2999,344.4063,7466.0
2018-10-22 14:10:00,356.12,356.53,355.81,356.18,7561.0,344.474,344.8706,344.1741,344.532,7561.0
2018-10-22 14:15:00,356.05,356.28,355.79,355.95,7394.0,344.4063,344.6288,344.1548,344.3095,7394.0
2018-10-22 14:20:00,355.92,356.12,355.53,355.55,22390.0,344.2805,344.474,343.9033,343.9226,22390.0
2018-10-22 14:25:00,355.64,355.98,355.56,355.84,7568.0,344.0097,344.3386,343.9323,344.2031,7568.0
2018-10-22 14:30:00,355.75,356.25,355.52,356.25,7881.0,344.1161,344.5997,343.8936,344.5997,7881.0
2018-10-22 14:35:00,356.29,356.91,356.21,356.46,6865.0,344.6384,345.2381,344.561,344.8029,6865.0
2018-10-22 14:40:00,356.63,356.78,356.25,356.42,10174.0,344.9673,345.1124,344.5997,344.7642,10174.0
2018-10-22 14:45:00,356.48,357.74,356.48,357.43,18523.0,344.8222,346.041,344.8222,345.7411,18523.0
2018-10-22 14:50:00,357.29,357.4,356.75,357.13,11082.0,345.6057,345.7121,345.0834,345.451,11082.0
2018-10-22 14:55:00,357.1,357.62,356.95,357.26,9254.0,345.4219,345.9249,345.2768,345.5767,9254.0
2018-10-22 15:00:00,357.25,358.0,357.25,357.78,15913.0,345.567,346.2925,345.567,346.0797,15913.0
2018-10-22 15:05:00,357.76,357.76,357.09,357.3,15377.0,346.0604,346.0604,345.4123,345.6154,15377.0
2018-10-22 15:10:00,357.23,357.49,357.03,357.27,13775.0,345.5477,345.7992,345.3542,345.5864,13775.0
2018-10-22 15:15:00,357.36,357.44,356.75,356.87,11072.0,345.6734,345.7508,345.0834,345.1995,11072.0
2018-10-22 15:20:00,356.87,357.18,356.68,356.7,11738.0,345.1995,345.4993,345.0157,345.035,11738.0
2018-10-22 15:25:00,356.67,356.88,356.58,356.85,13575.0,345.006,345.2091,344.9189,345.1801,13575.0
2018-10-22 15:30:00,356.69,357.24,356.52,357.24,11830.0,345.0253,345.5574,344.8609,345.5574,11830.0
2018-10-22 15:35:00,357.16,357.77,356.92,356.92,32621.0,345.48,346.07,345.2478,345.2478,32621.0
2018-10-22 15:40:00,356.84,357.19,356.5,356.93,16564.0,345.1704,345.509,344.8416,345.2575,16564.0
2018-10-22 15:45:00,356.74,356.9,356.28,356.37,35955.0,345.0737,345.2285,344.6288,344.7158,35955.0
2018-10-22 15:50:00,356.32,356.61,356.19,356.59,28187.0,344.6674,344.948,344.5417,344.9286,28187.0
2018-10-22 15:55:00,356.5,356.68,355.85,355.98,68523.0,344.8416,345.0157,344.2128,344.3386,68523.0
2018-10-23 09:30:00,349.5,351.1,345.02,350.06,172721.0,338.0705,339.6182,333.737,338.6122,172721.0
2018-10-23 09:35:00,349.68,352.29,348.55,350.33,49408.0,338.2446,340.7692,337.1515,338.8733,49408.0
2018-10-23 09:40:00,350.4,352.26,349.61,350.4,35511.0,338.941,340.7402,338.1769,338.941,35511.0
2018-10-23 09:45:00,350.4,352.89,350.22,351.69,36380.0,338.941,341.3496,338.7669,340.1889,36380.0
2018-10-23 09:50:00,351.51,352.64,351.28,351.81,28495.0,340.0147,341.1078,339.7923,340.3049,28495.0
2018-10-23 09:55:00,351.62,352.58,351.0,351.3,34359.0,340.1211,341.0498,339.5214,339.8116,34359.0
2018-10-23 10:00:00,351.38,351.38,349.49,350.33,40025.0,339.889,339.889,338.0608,338.8733,40025.0
2018-10-23 10:05:00,350.46,350.46,348.23,348.86,67409.0,338.9991,338.9991,336.842,337.4514,67409.0
2018-10-23 10:10:00,348.94,349.36,348.0,348.15,52881.0,337.5288,337.9351,336.6195,336.7646,52881.0
2018-10-23 10:15:00,348.15,348.44,345.27,345.68,117509.0,336.7646,337.0451,333.9788,334.3754,117509.0
2018-10-23 10:20:00,345.65,346.01,342.82,344.0,155302.0,334.3464,334.6946,331.6089,332.7503,155302.0
2018-10-23 10:25:00,343.88,346.0,343.88,345.9,73616.0,332.6343,334.6849,332.6343,334.5882,73616.0
2018-10-23 10:30:00,345.88,346.0,345.18,345.82,34965.0,334.5689,334.6849,333.8917,334.5108,34965.0
2018-10-23 10:35:00,345.94,347.36,345.57,346.64,35089.0,334.6269,336.0005,334.269,335.304,35089.0
2018-10-23 10:40:00,346.85,347.52,346.36,347.17,25650.0,335.5071,336.1552,335.0332,335.8167,25650.0
2018-10-23 10:45:00,347.16,349.24,346.65,349.13,26920.0,335.807,337.819,335.3137,337.7126,26920.0
2018-10-23 10:50:00,349.07,349.29,347.67,347.86,49929.0,337.6545,337.8673,336.3003,336.4841,49929.0
2018-10-23 10:55:00,347.98,348.93,347.27,347.58,26885.0,336.6002,337.5191,335.9134,336.2133,26885.0
2018-10-23 11:00:00,347.6,347.64,346.83,347.48,19772.0,336.2326,336.2713,335.4878,336.1165,19772.0
2018-10-23 11:05:00,347.38,348.85,347.38,347.71,23483.0,336.0198,337.4417,336.0198,336.339,23483.0
2018-10-23 11:10:00,347.78,348.78,346.45,347.56,46387.0,336.4067,337.374,335.1202,336.1939,46387.0
2018-10-23 11:15:00,347.51,348.19,346.99,348.14,25623.0,336.1456,336.8033,335.6426,336.7549,25623.0
2018-10-23 11:20:00,348.02,348.98,347.9,348.01,30825.0,336.6389,337.5675,336.5228,336.6292,30825.0
2018-10-23 11:25:00,348.09,348.77,347.49,348.11,47416.0,336.7066,337.3643,336.1262,336.7259,47416.0
2018-10-23 11:30:00,348.18,348.73,347.26,347.26,39253.0,336.7936,337.3257,335.9037,335.9037,39253.0
2018-10-23 11:35:00,347.32,347.64,346.59,346.65,20290.0,335.9618,336.2713,335.2556,335.3137,20290.0
2018-10-23 11:40:00,346.56,347.08,346.06,346.06,28536.0,335.2266,335.7296,334.743,334.743,28536.0
2018-10-23 11:45:00,346.17,346.85,345.66,345.82,22757.0,334.8494,335.5071,334.3561,334.5108,22757.0
2018-10-23 11:50:00,345.87,345.88,344.82,345.57,20473.0,334.5592,334.5689,333.5435,334.269,20473.0
2018-10-23 11:55:00,345.42,345.72,344.55,344.56,22990.0,334.1239,334.4141,333.2824,333.292,22990.0
2018-10-23 12:00:00,344.67,346.05,344.48,345.83,28827.0,333.3984,334.7333,333.2146,334.5205,28827.0
2018-10-23 12:05:00,345.7,347.56,345.6,347.16,26728.0,334.3947,336.1939,334.298,335.807,26728.0
2018-10-23 12:10:00,347.15,347.53,346.7,347.07,19613.0,335.7973,336.1649,335.362,335.7199,19613.0
2018-10-23 12:15:00,346.97,346.97,346.12,346.57,25583.0,335.6232,335.6232,334.801,335.2363,25583.0
2018-10-23 12:20:00,346.52,347.54,346.37,346.39,21640.0,335.1879,336.1746,335.0428,335.0622,21640.0
2018-10-23 12:25:00,346.36,347.69,346.35,347.38,17107.0,335.0332,336.3197,335.0235,336.0198,17107.0
2018-10-23 12:30:00,347.47,348.28,347.25,348.19,15189.0,336.1069,336.8904,335.8941,336.8033,15189.0
2018-10-23 12:35:00,348.31,348.31,347.77,348.06,21370.0,336.9194,336.9194,336.397,336.6776,21370.0
2018-10-23 12:40:00,347.93,348.39,347.52,348.23,25690.0,336.5518,336.9968,336.1552,336.842,25690.0
2018-10-23 12:45:00,348.26,348.31,347.41,347.87,28318.0,336.871,336.9194,336.0488,336.4938,28318.0
2018-10-23 12:50:00,347.88,348.19,347.37,347.52,23375.0,336.5035,336.8033,336.0101,336.1552,23375.0
2018-10-23 12:55:00,347.49,348.25,347.37,348.06,16059.0,336.1262,336.8614,336.0101,336.6776,16059.0
2018-10-23 13:00:00,347.95,349.65,347.82,349.25,40850.0,336.5712,338.2156,336.4454,337.8286,40850.0
2018-10-23 13:05:00,349.17,350.32,348.59,350.1,25010.0,337.7513,338.8637,337.1902,338.6509,25010.0
2018-10-23 13:10:00,350.07,350.31,349.6,349.81,18023.0,338.6218,338.854,338.1672,338.3703,18023.0
2018-10-23 13:15:00,349.94,350.58,349.29,349.8,51932.0,338.4961,339.1152,337.8673,338.3607,51932.0
2018-10-23 13:20:00,349.86,350.79,349.84,350.48,22931.0,338.4187,339.3183,338.3994,339.0184,22931.0
2018-10-23 13:25:00,350.55,351.46,350.35,350.49,39269.0,339.0861,339.9664,338.8927,339.0281,39269.0
2018-10-23 13:30:00,350.59,351.14,350.47,350.78,24380.0,339.1248,339.6568,339.0088,339.3086,24380.0
2018-10-23 13:35:00,350.48,351.26,349.94,351.26,34629.0,339.0184,339.7729,338.4961,339.7729,34629.0
2018-10-23 13:40:00,351.22,351.37,349.67,349.93,20211.0,339.7342,339.8793,338.2349,338.4864,20211.0
2018-10-23 13:45:00,349.97,350.22,349.23,349.5,29993.0,338.5251,338.7669,337.8093,338.0705,29993.0
2018-10-23 13:50:00,349.41,350.41,349.08,349.3,17333.0,337.9834,338.9507,337.6642,337.877,17333.0
2018-10-23 13:55:00,349.27,350.14,349.22,349.97,22769.0,337.848,338.6895,337.7996,338.5251,22769.0
2018-10-23 14:00:00,350.1,350.62,349.8,350.54,19545.0,338.6509,339.1538,338.3607,339.0765,19545.0
2018-10-23 14:05:00,350.42,351.16,350.16,351.0,16914.0,338.9604,339.6762,338.7089,339.5214,16914.0
2018-10-23 14:10:00,350.95,351.88,350.79,351.69,16646.0,339.4731,340.3726,339.3183,340.1889,16646.0
2018-10-23 14:15:00,351.78,352.37,351.6,352.26,24180.0,340.2759,340.8466,340.1018,340.7402,24180.0
2018-10-23 14:20:00,352.3,352.36,351.57,352.23,30796.0,340.7789,340.8369,340.0728,340.7112,30796.0
2018-10-23 14:25:00,352.37,352.37,351.0,351.58,22165.0,340.8466,340.8466,339.5214,340.0825,22165.0
2018-10-23 14:30:00,351.63,352.23,351.49,351.79,16862.0,340.1308,340.7112,339.9954,340.2856,16862.0
2018-10-23 14:35:00,351.88,352.43,351.71,352.34,37054.0,340.3726,340.9047,340.2082,340.8176,37054.0
2018-10-23 14:40:00,352.33,352.72,351.94,352.28,34664.0,340.8079,341.1852,340.4307,340.7596,34664.0
2018-10-23 14:45:00,352.47,352.57,351.55,352.15,22552.0,340.9433,341.0401,340.0534,340.6338,22552.0
2018-10-23 14:50:00,351.99,352.85,351.98,352.29,35570.0,340.479,341.3109,340.4694,340.7692,35570.0
2018-10-23 14:55:00,352.37,353.2,352.19,352.71,28960.0,340.8466,341.6495,340.6725,341.1755,28960.0
2018-10-23 15:00:00,352.64,353.39,352.5,352.85,24043.0,341.1078,341.8333,340.9724,341.3109,24043.0
2018-10-23 15:05:00,352.89,353.39,352.48,352.83,21997.0,341.3496,341.8333,340.953,341.2916,21997.0
2018-10-23 15:10:00,352.77,352.84,352.26,352.61,25105.0,341.2335,341.3012,340.7402,341.0788,25105.0
2018-10-23 15:15:00,352.43,353.01,352.38,352.86,38768.0,340.9047,341.4657,340.8563,341.3206,38768.0
2018-10-23 15:20:00,352.94,353.57,352.9,353.14,46407.0,341.398,342.0074,341.3593,341.5914,46407.0
2018-10-23 15:25:00,353.15,353.36,352.29,352.57,37878.0,341.6011,341.8042,340.7692,341.0401,37878.0
2018-10-23 15:30:00,352.57,353.09,352.05,352.96,31079.0,341.0401,341.5431,340.5371,341.4173,31079.0
2018-10-23 15:35:00,352.9,353.16,352.04,352.22,41095.0,341.3593,341.6108,340.5274,340.7015,41095.0
2018-10-23 15:40:00,352.2,352.51,351.3,351.38,37268.0,340.6822,340.982,339.8116,339.889,37268.0
2018-10-23 15:45:00,351.38,351.98,351.0,351.6,51175.0,339.889,340.4694,339.5214,340.1018,51175.0
2018-10-23 15:50:00,351.54,351.97,350.3,350.63,75059.0,340.0438,340.4597,338.8443,339.1635,75059.0
2018-10-23 15:55:00,350.71,351.19,349.44,349.74,130881.0,339.2409,339.7052,338.0124,338.3026,130881.0
2018-10-24 09:30:00,361.59,362.99,359.0,359.33,288198.0,349.7651,351.1193,347.2598,347.579,288198.0
2018-10-24 09:35:00,359.58,360.74,357.5,360.46,191084.0,347.8208,348.9429,345.8089,348.6721,191084.0
2018-10-24 09:40:00,360.26,364.6,360.11,362.72,194950.0,348.4786,352.6767,348.3335,350.8581,194950.0
2018-10-24 09:45:00,362.35,364.06,360.71,361.62,110845.0,350.5002,352.1543,348.9139,349.7941,110845.0
2018-10-24 09:50:00,361.34,363.47,360.79,363.15,73887.0,349.5233,351.5836,348.9913,351.2741,73887.0
2018-10-24 09:55:00,363.0,363.43,360.25,360.7,78690.0,351.129,351.5449,348.4689,348.9042,78690.0
2018-10-24 10:00:00,360.53,361.57,359.51,360.19,97646.0,348.7398,349.7458,347.7531,348.4109,97646.0
2018-10-24 10:05:00,360.35,362.18,359.8,362.15,113927.0,348.5657,350.3358,348.0336,350.3068,113927.0
2018-10-24 10:10:00,362.29,362.43,359.75,360.0,47924.0,350.4422,350.5776,347.9853,348.2271,47924.0
2018-10-24 10:15:00,360.0,360.51,359.1,360.03,51427.0,348.2271,348.7204,347.3565,348.2561,51427.0
2018-10-24 10:20:00,360.03,360.5,358.87,359.43,60742.0,348.2561,348.7107,347.1341,347.6757,60742.0
2018-10-24 10:25:00,359.52,359.93,358.5,359.08,56146.0,347.7628,348.1594,346.7762,347.3372,56146.0
2018-10-24 10:30:00,358.93,359.3,357.11,357.3,66106.0,347.1921,347.55,345.4316,345.6154,66106.0
2018-10-24 10:35:00,357.58,359.12,356.11,356.5,57632.0,345.8862,347.3759,344.4643,344.8416,57632.0
2018-10-24 10:40:00,356.7,357.08,355.03,355.21,107401.0,345.035,345.4026,343.4196,343.5937,107401.0
2018-10-24 10:45:00,355.12,356.0,353.73,356.0,144792.0,343.5067,344.3579,342.1621,344.3579,144792.0
2018-10-24 10:50:00,355.87,357.08,355.35,355.43,80410.0,344.2322,345.4026,343.7292,343.8065,80410.0
2018-10-24 10:55:00,355.59,357.23,355.3,356.11,59614.0,343.9613,345.5477,343.6808,344.4643,59614.0
2018-10-24 11:00:00,356.14,356.46,354.64,354.76,49591.0,344.4933,344.8029,343.0424,343.1585,49591.0
2018-10-24 11:05:00,354.81,355.07,351.69,352.74,145094.0,343.2068,343.4583,340.1889,341.2045,145094.0
2018-10-24 11:10:00,352.83,355.47,352.68,354.91,93512.0,341.2916,343.8452,341.1465,343.3036,93512.0
2018-10-24 11:15:00,354.98,355.05,353.52,353.78,69207.0,343.3713,343.439,341.959,342.2105,69207.0
2018-10-24 11:20:00,353.8,354.79,352.35,352.36,99755.0,342.2299,343.1875,340.8273,340.8369,99755.0
2018-10-24 11:25:00,352.52,354.06,352.1,352.51,72405.0,340.9917,342.4814,340.5854,340.982,72405.0
2018-10-24 11:30:00,352.49,354.33,352.2,354.24,69139.0,340.9627,342.7425,340.6822,342.6555,69139.0
2018-10-24 11:35:00,354.17,356.6,353.78,356.49,126308.0,342.5878,344.9383,342.2105,344.8319,126308.0
2018-10-24 11:40:00,356.47,358.36,356.41,357.58,124983.0,344.8125,346.6407,344.7545,345.8862,124983.0
2018-10-24 11:45:00,357.7,361.0,357.56,359.98,143914.0,346.0023,349.1944,345.8669,348.2078,143914.0
2018-10-24 11:50:00,359.8,362.0,358.66,362.0,100922.0,348.0336,350.1617,346.9309,350.1617,100922.0
2018-10-24 11:55:00,361.88,362.0,360.88,361.36,68484.0,350.0456,350.1617,349.0783,349.5426,68484.0
2018-10-24 12:00:00,361.29,362.48,360.38,362.16,84850.0,349.4749,350.626,348.5947,350.3165,84850.0
2018-10-24 12:05:00,362.16,363.39,361.36,362.7,104564.0,350.3165,351.5062,349.5426,350.8388,104564.0
2018-10-24 12:10:00,362.81,363.69,361.7,362.0,93673.0,350.9452,351.7964,349.8715,350.1617,93673.0
2018-10-24 12:15:00,361.94,363.22,360.9,361.27,82270.0,350.1037,351.3418,349.0977,349.4556,82270.0
2018-10-24 12:20:00,361.11,362.0,360.59,361.15,35172.0,349.3008,350.1617,348.7978,349.3395,35172.0
2018-10-24 12:25:00,361.26,361.99,361.01,361.67,86960.0,349.4459,350.152,349.2041,349.8425,86960.0
2018-10-24 12:30:00,361.74,362.68,361.15,362.45,38229.0,349.9102,350.8195,349.3395,350.597,38229.0
2018-10-24 12:35:00,362.57,362.75,360.59,360.86,42766.0,350.7131,350.8872,348.7978,349.059,42766.0
2018-10-24 12:40:00,360.86,361.26,360.26,361.16,46378.0,349.059,349.4459,348.4786,349.3492,46378.0
2018-10-24 12:45:00,361.15,362.75,361.06,362.59,39056.0,349.3395,350.8872,349.2524,350.7324,39056.0
2018-10-24 12:50:00,362.5,362.79,361.25,362.79,30449.0,350.6453,350.9259,349.4362,350.9259,30449.0
2018-10-24 12:55:00,362.66,363.49,362.21,363.02,49777.0,350.8001,351.603,350.3648,351.1483,49777.0
2018-10-24 13:00:00,362.89,362.89,361.07,361.23,31747.0,351.0226,351.0226,349.2621,349.4169,31747.0
2018-10-24 13:05:00,361.49,361.85,360.37,360.95,39649.0,349.6684,350.0166,348.585,349.146,39649.0
2018-10-24 13:10:00,360.81,361.29,360.44,360.99,19226.0,349.0106,349.4749,348.6527,349.1847,19226.0
2018-10-24 13:15:00,360.97,362.63,360.11,362.61,43621.0,349.1654,350.7711,348.3335,350.7517,43621.0
2018-10-24 13:20:00,362.42,362.56,361.66,361.92,20839.0,350.568,350.7034,349.8328,350.0843,20839.0
2018-10-24 13:25:00,361.79,362.11,361.02,361.46,34012.0,349.9586,350.2681,349.2137,349.6394,34012.0
2018-10-24 13:30:00,361.55,362.2,360.14,361.76,37702.0,349.7264,350.3552,348.3625,349.9295,37702.0
2018-10-24 13:35:00,361.72,362.4,361.54,361.83,31454.0,349.8908,350.5486,349.7167,349.9973,31454.0
2018-10-24 13:40:00,361.55,362.38,360.99,362.31,30130.0,349.7264,350.5293,349.1847,350.4616,30130.0
2018-10-24 13:45:00,362.45,363.0,361.46,362.9,54768.0,350.597,351.129,349.6394,351.0323,54768.0
2018-10-24 13:50:00,362.71,364.4,361.9,364.09,83271.0,350.8485,352.4832,350.065,352.1833,83271.0
2018-10-24 13:55:00,364.22,364.36,362.54,362.93,48764.0,352.3091,352.4445,350.684,351.0613,48764.0
2018-10-24 14:00:00,363.02,363.16,361.88,362.81,45604.0,351.1483,351.2838,350.0456,350.9452,45604.0
2018-10-24 14:05:00,362.81,362.92,359.34,360.14,69059.0,350.9452,351.0516,347.5887,348.3625,69059.0
2018-10-24 14:10:00,360.29,361.52,359.4,359.52,65952.0,348.5076,349.6974,347.6467,347.7628,65952.0
2018-10-24 14:15:00,359.49,360.86,359.38,360.16,51143.0,347.7338,349.059,347.6274,348.3819,51143.0
2018-10-24 14:20:00,360.07,361.88,359.84,361.22,40291.0,348.2948,350.0456,348.0723,349.4072,40291.0
2018-10-24 14:25:00,361.24,361.72,360.09,361.41,53305.0,349.4265,349.8908,348.3142,349.591,53305.0
2018-10-24 14:30:00,361.4,362.25,360.54,361.96,43841.0,349.5813,350.4035,348.7494,350.123,43841.0
2018-10-24 14:35:00,362.11,362.18,360.54,361.01,24152.0,350.2681,350.3358,348.7494,349.2041,24152.0
2018-10-24 14:40:00,360.97,361.17,359.7,359.91,29916.0,349.1654,349.3588,347.9369,348.14,29916.0
2018-10-24 14:45:00,359.75,359.75,358.9,359.52,44554.0,347.9853,347.9853,347.1631,347.7628,44554.0
2018-10-24 14:50:00,359.74,360.17,359.37,359.83,26863.0,347.9756,348.3915,347.6177,348.0627,26863.0
2018-10-24 14:55:00,359.85,361.18,359.72,360.44,42096.0,348.082,349.3685,347.9563,348.6527,42096.0
2018-10-24 15:00:00,360.43,360.48,358.3,358.3,76019.0,348.643,348.6914,346.5827,346.5827,76019.0
2018-10-24 15:05:00,358.34,360.14,358.24,359.81,50035.0,346.6214,348.3625,346.5247,348.0433,50035.0
2018-10-24 15:10:00,359.71,359.71,358.92,359.15,55694.0,347.9466,347.9466,347.1824,347.4049,55694.0
2018-10-24 15:15:00,359.07,359.68,358.74,358.91,39850.0,347.3275,347.9176,347.0083,347.1727,39850.0
2018-10-24 15:20:00,358.83,358.92,357.8,358.03,62516.0,347.0954,347.1824,346.099,346.3215,62516.0
2018-10-24 15:25:00,357.86,358.88,356.02,356.36,70433.0,346.1571,347.1437,344.3773,344.7061,70433.0
2018-10-24 15:30:00,356.37,356.84,355.21,355.36,128415.0,344.7158,345.1704,343.5937,343.7388,128415.0
2018-10-24 15:35:00,355.35,358.06,355.3,357.32,89321.0,343.7292,346.3505,343.6808,345.6347,89321.0
2018-10-24 15:40:00,357.14,358.56,356.57,357.11,116037.0,345.4606,346.8342,344.9093,345.4316,116037.0
2018-10-24 15:45:00,357.09,357.16,355.76,356.1,128961.0,345.4123,345.48,344.1258,344.4546,128961.0
2018-10-24 15:50:00,355.87,357.47,355.55,356.59,173490.0,344.2322,345.7798,343.9226,344.9286,173490.0
2018-10-24 15:55:00,356.54,356.58,354.2,354.85,291015.0,344.8802,344.9189,342.6168,343.2455,291015.0
2018-10-25 09:30:00,357.3,359.11,356.1,356.72,123546.0,345.6154,347.3662,344.4546,345.0544,123546.0
2018-10-25 09:35:00,356.32,357.82,355.0,356.41,60804.0,344.6674,346.1184,343.3906,344.7545,60804.0
2018-10-25 09:40:00,356.53,357.86,354.97,357.32,38661.0,344.8706,346.1571,343.3616,345.6347,38661.0
2018-10-25 09:45:00,357.24,358.48,355.88,358.39,53706.0,345.5574,346.7568,344.2418,346.6697,53706.0
2018-10-25 09:50:00,358.52,359.98,358.25,359.63,67968.0,346.7955,348.2078,346.5343,347.8692,67968.0
2018-10-25 09:55:00,359.59,361.58,359.58,361.5,82228.0,347.8305,349.7554,347.8208,349.678,82228.0
2018-10-25 10:00:00,361.31,362.5,360.99,362.43,68352.0,349.4943,350.6453,349.1847,350.5776,68352.0
2018-10-25 10:05:00,362.32,362.94,361.76,362.85,76507.0,350.4712,351.071,349.9295,350.9839,76507.0
2018-10-25 10:10:00,362.85,362.97,360.71,362.25,64440.0,350.9839,351.1,348.9139,350.4035,64440.0
2018-10-25 10:15:00,362.15,362.69,360.54,360.54,52170.0,350.3068,350.8291,348.7494,348.7494,52170.0
2018-10-25 10:20:00,360.54,360.78,359.5,360.37,42428.0,348.7494,348.9816,347.7434,348.585,42428.0
2018-10-25 10:25:00,360.35,362.5,360.27,362.36,27656.0,348.5657,350.6453,348.4883,350.5099,27656.0
2018-10-25 10:30:00,362.4,363.74,361.74,363.52,67497.0,350.5486,351.8448,349.9102,351.632,67497.0
2018-10-25 10:35:00,363.59,363.72,361.43,361.64,40927.0,351.6997,351.8254,349.6103,349.8135,40927.0
2018-10-25 10:40:00,361.91,362.66,361.51,361.93,60459.0,350.0746,350.8001,349.6877,350.094,60459.0
2018-10-25 10:45:00,361.95,362.36,361.0,361.13,67757.0,350.1133,350.5099,349.1944,349.3201,67757.0
2018-10-25 10:50:00,361.2,361.93,360.83,361.93,70985.0,349.3879,350.094,349.03,350.094,70985.0
2018-10-25 10:55:00,361.57,362.84,361.34,361.45,47758.0,349.7458,350.9742,349.5233,349.6297,47758.0
2018-10-25 11:00:00,361.57,362.22,361.0,361.16,33484.0,349.7458,350.3745,349.1944,349.3492,33484.0
2018-10-25 11:05:00,361.41,362.33,360.71,362.33,37610.0,349.591,350.4809,348.9139,350.4809,37610.0
2018-10-25 11:10:00,362.33,362.54,361.05,361.72,24390.0,350.4809,350.684,349.2428,349.8908,24390.0
2018-10-25 11:15:00,361.67,362.5,361.29,362.46,26635.0,349.8425,350.6453,349.4749,350.6066,26635.0
2018-10-25 11:20:00,362.73,364.1,362.46,363.1,44214.0,350.8678,352.193,350.6066,351.2257,44214.0
2018-10-25 11:25:00,363.37,364.12,362.8,363.76,26171.0,351.4869,352.2124,350.9355,351.8641,26171.0
2018-10-25 11:30:00,363.87,364.21,362.75,362.9,24652.0,351.9705,352.2994,350.8872,351.0323,24652.0
2018-10-25 11:35:00,362.9,363.87,362.71,363.34,29616.0,351.0323,351.9705,350.8485,351.4579,29616.0
2018-10-25 11:40:00,363.28,363.84,363.15,363.83,24857.0,351.3998,351.9415,351.2741,351.9318,24857.0
2018-10-25 11:45:00,363.82,364.16,363.0,363.66,24083.0,351.9222,352.2511,351.129,351.7674,24083.0
2018-10-25 11:50:00,363.77,364.39,363.26,363.85,27364.0,351.8738,352.4735,351.3805,351.9512,27364.0
2018-10-25 11:55:00,364.1,364.11,363.06,363.43,21033.0,352.193,352.2027,351.187,351.5449,21033.0
2018-10-25 12:00:00,363.53,363.53,361.47,361.89,32430.0,351.6417,351.6417,349.649,350.0553,32430.0
2018-10-25 12:05:00,361.97,362.58,361.77,362.17,26698.0,350.1327,350.7227,349.9392,350.3261,26698.0
2018-10-25 12:10:00,362.18,363.3,361.23,362.08,32260.0,350.3358,351.4192,349.4169,350.2391,32260.0
2018-10-25 12:15:00,361.99,362.0,360.16,360.61,37211.0,350.152,350.1617,348.3819,348.8171,37211.0
2018-10-25 12:20:00,360.65,361.29,360.37,360.73,25625.0,348.8558,349.4749,348.585,348.9332,25625.0
2018-10-25 12:25:00,360.67,361.16,360.67,360.7,14037.0,348.8752,349.3492,348.8752,348.9042,14037.0
2018-10-25 12:30:00,360.7,361.27,360.1,360.38,49501.0,348.9042,349.4556,348.3238,348.5947,49501.0
2018-10-25 12:35:00,360.5,360.54,360.24,360.39,12625.0,348.7107,348.7494,348.4592,348.6043,12625.0
2018-10-25 12:40:00,360.34,360.65,359.45,360.31,25752.0,348.556,348.8558,347.6951,348.527,25752.0
2018-10-25 12:45:00,360.29,361.39,359.99,361.36,17323.0,348.5076,349.5716,348.2174,349.5426,17323.0
2018-10-25 12:50:00,361.45,361.94,361.05,361.45,16729.0,349.6297,350.1037,349.2428,349.6297,16729.0
2018-10-25 12:55:00,361.56,361.73,360.92,361.32,13117.0,349.7361,349.9005,349.117,349.5039,13117.0
2018-10-25 13:00:00,361.32,361.74,360.85,361.04,15306.0,349.5039,349.9102,349.0493,349.2331,15306.0
2018-10-25 13:05:00,361.04,361.19,360.26,360.32,12213.0,349.2331,349.3782,348.4786,348.5366,12213.0
2018-10-25 13:10:00,360.49,360.73,359.86,360.2,14877.0,348.7011,348.9332,348.0917,348.4206,14877.0
2018-10-25 13:15:00,360.18,360.27,359.62,359.9,19943.0,348.4012,348.4883,347.8595,348.1304,19943.0
2018-10-25 13:20:00,359.83,360.84,359.83,360.57,15058.0,348.0627,349.0396,348.0627,348.7785,15058.0
2018-10-25 13:25:00,360.69,361.09,360.41,360.41,9795.0,348.8945,349.2815,348.6237,348.6237,9795.0
2018-10-25 13:30:00,360.52,361.55,360.47,361.28,24933.0,348.7301,349.7264,348.6817,349.4652,24933.0
2018-10-25 13:35:00,361.36,362.86,361.36,362.5,25644.0,349.5426,350.9936,349.5426,350.6453,25644.0
2018-10-25 13:40:00,362.42,362.78,362.24,362.58,10475.0,350.568,350.9162,350.3938,350.7227,10475.0
2018-10-25 13:45:00,362.63,363.09,362.55,362.81,17098.0,350.7711,351.216,350.6937,350.9452,17098.0
2018-10-25 13:50:00,362.9,362.96,362.53,362.72,9546.0,351.0323,351.0903,350.6744,350.8581,9546.0
2018-10-25 13:55:00,362.71,363.19,362.48,362.86,13254.0,350.8485,351.3128,350.626,350.9936,13254.0
2018-10-25 14:00:00,362.72,363.13,362.55,362.94,13770.0,350.8581,351.2547,350.6937,351.071,13770.0
2018-10-25 14:05:00,362.98,363.97,362.97,363.74,14639.0,351.1096,352.0673,351.1,351.8448,14639.0
2018-10-25 14:10:00,363.8,363.95,363.42,363.68,12997.0,351.9028,352.0479,351.5353,351.7868,12997.0
2018-10-25 14:15:00,363.68,363.93,362.5,362.65,20430.0,351.7868,352.0286,350.6453,350.7904,20430.0
2018-10-25 14:20:00,362.73,363.11,362.08,362.54,26528.0,350.8678,351.2354,350.2391,350.684,26528.0
2018-10-25 14:25:00,362.5,363.16,362.04,362.75,31014.0,350.6453,351.2838,350.2004,350.8872,31014.0
2018-10-25 14:30:00,362.85,363.61,362.62,363.28,13748.0,350.9839,351.719,350.7614,351.3998,13748.0
2018-10-25 14:35:00,363.22,363.59,362.89,363.06,15476.0,351.3418,351.6997,351.0226,351.187,15476.0
2018-10-25 14:40:00,363.17,363.38,362.86,362.86,14676.0,351.2934,351.4966,350.9936,350.9936,14676.0
2018-10-25 14:45:00,362.95,363.5,362.94,363.07,16351.0,351.0806,351.6126,351.071,351.1967,16351.0
2018-10-25 14:50:00,363.06,363.18,362.12,362.55,20694.0,351.187,351.3031,350.2778,350.6937,20694.0
2018-10-25 14:55:00,362.71,362.77,362.34,362.51,15992.0,350.8485,350.9065,350.4906,350.655,15992.0
2018-10-25 15:00:00,362.6,362.89,362.27,362.64,17762.0,350.7421,351.0226,350.4229,350.7808,17762.0
2018-10-25 15:05:00,362.69,362.96,362.38,362.5,15089.0,350.8291,351.0903,350.5293,350.6453,15089.0
2018-10-25 15:10:00,362.46,363.1,362.34,362.94,18742.0,350.6066,351.2257,350.4906,351.071,18742.0
2018-10-25 15:15:00,362.98,363.65,362.95,363.5,32544.0,351.1096,351.7577,351.0806,351.6126,32544.0
2018-10-25 15:20:00,363.59,363.91,363.25,363.73,36982.0,351.6997,352.0092,351.3708,351.8351,36982.0
2018-10-25 15:25:00,363.85,363.9,363.3,363.9,26584.0,351.9512,351.9996,351.4192,351.9996,26584.0
2018-10-25 15:30:00,363.91,364.07,362.62,362.78,49798.0,352.0092,352.164,350.7614,350.9162,49798.0
2018-10-25 15:35:00,362.89,363.5,362.76,363.22,29457.0,351.0226,351.6126,350.8968,351.3418,29457.0
2018-10-25 15:40:00,363.29,363.9,362.47,362.95,50116.0,351.4095,351.9996,350.6163,351.0806,50116.0
2018-10-25 15:45:00,363.07,363.42,362.6,363.13,65093.0,351.1967,351.5353,350.7421,351.2547,65093.0
2018-10-25 15:50:00,363.18,363.53,361.84,363.5,99374.0,351.3031,351.6417,350.0069,351.6126,99374.0
2018-10-25 15:55:00,363.5,364.07,363.03,363.65,147253.0,351.6126,352.164,351.158,351.7577,147253.0
2018-10-26 09:30:00,360.7,360.99,358.0,359.03,89219.0,348.9042,349.1847,346.2925,347.2888,89219.0
2018-10-26 09:35:00,358.77,360.14,358.31,359.74,36333.0,347.0373,348.3625,346.5924,347.9756,36333.0
2018-10-26 09:40:00,359.59,360.24,358.72,359.58,36343.0,347.8305,348.4592,346.989,347.8208,36343.0
2018-10-26 09:45:00,359.81,361.39,359.55,361.0,28587.0,348.0433,349.5716,347.7918,349.1944,28587.0
2018-10-26 09:50:00,361.07,361.66,360.35,360.55,27875.0,349.2621,349.8328,348.5657,348.7591,27875.0
2018-10-26 09:55:00,360.72,361.75,360.27,360.86,40410.0,348.9236,349.9199,348.4883,349.059,40410.0
2018-10-26 10:00:00,360.52,360.52,358.7,359.05,39734.0,348.7301,348.7301,346.9696,347.3082,39734.0
2018-10-26 10:05:00,358.83,359.18,356.6,358.0,58413.0,347.0954,347.4339,344.9383,346.2925,58413.0
2018-10-26 10:10:00,357.94,358.23,356.6,357.35,34297.0,346.2345,346.515,344.9383,345.6638,34297.0
2018-10-26 10:15:00,357.4,357.79,356.59,357.0,38754.0,345.7121,346.0894,344.9286,345.3252,38754.0
2018-10-26 10:20:00,356.92,357.95,356.58,357.33,25822.0,345.2478,346.2441,344.9189,345.6444,25822.0
2018-10-26 10:25:00,357.67,358.49,356.51,357.02,31038.0,345.9733,346.7665,344.8512,345.3446,31038.0
2018-10-26 10:30:00,357.02,357.48,356.38,357.17,24494.0,345.3446,345.7895,344.7255,345.4896,24494.0
2018-10-26 10:35:00,357.13,357.65,355.5,356.34,43126.0,345.451,345.9539,343.8743,344.6868,43126.0
2018-10-26 10:40:00,356.3,356.73,355.25,355.25,29137.0,344.6481,345.064,343.6324,343.6324,29137.0
2018-10-26 10:45:00,355.14,355.75,354.35,354.64,60651.0,343.526,344.1161,342.7619,343.0424,60651.0
2018-10-26 10:50:00,354.95,355.6,354.64,355.01,17335.0,343.3422,343.971,343.0424,343.4003,17335.0
2018-10-26 10:55:00,355.04,355.55,354.34,354.98,22412.0,343.4293,343.9226,342.7522,343.3713,22412.0
2018-10-26 11:00:00,355.07,355.34,354.37,354.68,40454.0,343.4583,343.7195,342.7812,343.0811,40454.0
2018-10-26 11:05:00,354.83,355.4,354.12,355.0,31604.0,343.2262,343.7775,342.5394,343.3906,31604.0
2018-10-26 11:10:00,354.88,355.42,354.3,354.67,26576.0,343.2745,343.7969,342.7135,343.0714,26576.0
2018-10-26 11:15:00,354.53,355.57,354.51,354.76,26959.0,342.936,343.942,342.9166,343.1585,26959.0
2018-10-26 11:20:00,355.02,355.77,354.52,355.2,24638.0,343.41,344.1354,342.9263,343.5841,24638.0
2018-10-26 11:25:00,355.14,356.53,354.88,356.01,35061.0,343.526,344.8706,343.2745,344.3676,35061.0
2018-10-26 11:30:00,356.31,357.39,356.11,357.03,46006.0,344.6578,345.7025,344.4643,345.3542,46006.0
2018-10-26 11:35:00,357.2,357.65,356.12,356.76,34356.0,345.5187,345.9539,344.474,345.0931,34356.0
2018-10-26 11:40:00,356.86,357.49,356.34,356.85,31955.0,345.1898,345.7992,344.6868,345.1801,31955.0
2018-10-26 11:45:00,356.81,357.67,356.51,357.14,18311.0,345.1414,345.9733,344.8512,345.4606,18311.0
2018-10-26 11:50:00,357.22,358.0,357.08,357.26,26650.0,345.538,346.2925,345.4026,345.5767,26650.0
2018-10-26 11:55:00,357.25,357.7,356.58,356.58,24111.0,345.567,346.0023,344.9189,344.9189,24111.0
2018-10-26 12:00:00,356.75,357.33,356.53,357.33,23356.0,345.0834,345.6444,344.8706,345.6444,23356.0
2018-10-26 12:05:00,357.49,358.13,357.44,357.87,26054.0,345.7992,346.4183,345.7508,346.1668,26054.0
2018-10-26 12:10:00,357.96,358.06,357.3,357.72,18611.0,346.2538,346.3505,345.6154,346.0217,18611.0
2018-10-26 12:15:00,357.88,358.4,357.35,358.22,16382.0,346.1764,346.6794,345.6638,346.5053,16382.0
2018-10-26 12:20:00,358.2,359.01,358.2,358.63,17894.0,346.486,347.2695,346.486,346.9019,17894.0
2018-10-26 12:25:00,358.63,359.85,358.54,359.65,49205.0,346.9019,348.082,346.8148,347.8885,49205.0
2018-10-26 12:30:00,359.61,360.47,359.18,359.84,38527.0,347.8499,348.6817,347.4339,348.0723,38527.0
2018-10-26 12:35:00,359.73,360.07,359.45,359.98,16948.0,347.9659,348.2948,347.6951,348.2078,16948.0
2018-10-26 12:40:00,359.91,360.87,359.65,360.7,20304.0,348.14,349.0686,347.8885,348.9042,20304.0
2018-10-26 12:45:00,360.57,362.23,360.44,361.94,47899.0,348.7785,350.3842,348.6527,350.1037,47899.0
2018-10-26 12:50:00,361.84,362.82,361.74,361.99,39288.0,350.0069,350.9549,349.9102,350.152,39288.0
2018-10-26 12:55:00,361.89,361.89,360.88,361.04,25330.0,350.0553,350.0553,349.0783,349.2331,25330.0
2018-10-26 13:00:00,361.17,363.25,360.96,363.07,44822.0,349.3588,351.3708,349.1557,351.1967,44822.0
2018-10-26 13:05:00,363.11,363.28,362.4,362.64,32553.0,351.2354,351.3998,350.5486,350.7808,32553.0
2018-10-26 13:10:00,362.48,363.3,362.12,362.71,20941.0,350.626,351.4192,350.2778,350.8485,20941.0
2018-10-26 13:15:00,363.01,363.05,362.25,362.47,30277.0,351.1387,351.1774,350.4035,350.6163,30277.0
2018-10-26 13:20:00,362.42,362.64,361.4,361.65,18584.0,350.568,350.7808,349.5813,349.8231,18584.0
2018-10-26 13:25:00,361.82,362.4,361.23,361.72,33966.0,349.9876,350.5486,349.4169,349.8908,33966.0
2018-10-26 13:30:00,361.65,361.7,360.08,360.8,34979.0,349.8231,349.8715,348.3045,349.0009,34979.0
2018-10-26 13:35:00,360.88,361.49,360.11,360.46,12898.0,349.0783,349.6684,348.3335,348.6721,12898.0
2018-10-26 13:40:00,360.36,361.81,360.36,361.39,12820.0,348.5753,349.9779,348.5753,349.5716,12820.0
2018-10-26 13:45:00,361.28,361.79,360.62,361.44,18886.0,349.4652,349.9586,348.8268,349.62,18886.0
2018-10-26 13:50:00,361.31,361.76,360.95,361.63,11953.0,349.4943,349.9295,349.146,349.8038,11953.0
2018-10-26 13:55:00,361.86,362.36,361.63,361.65,19213.0,350.0263,350.5099,349.8038,349.8231,19213.0
2018-10-26 14:00:00,361.69,362.3,360.33,360.73,14060.0,349.8618,350.4519,348.5463,348.9332,14060.0
2018-10-26 14:05:00,360.65,361.07,359.99,360.82,19935.0,348.8558,349.2621,348.2174,349.0203,19935.0
2018-10-26 14:10:00,361.0,361.86,359.62,360.25,14747.0,349.1944,350.0263,347.8595,348.4689,14747.0
2018-10-26 14:15:00,360.38,360.95,359.92,360.52,24896.0,348.5947,349.146,348.1497,348.7301,24896.0
2018-10-26 14:20:00,360.51,361.31,360.02,361.15,28407.0,348.7204,349.4943,348.2464,349.3395,28407.0
2018-10-26 14:25:00,361.04,361.65,360.8,361.03,15393.0,349.2331,349.8231,349.0009,349.2234,15393.0
2018-10-26 14:30:00,360.97,361.75,360.71,361.07,11014.0,349.1654,349.9199,348.9139,349.2621,11014.0
2018-10-26 14:35:00,361.21,362.28,361.13,361.29,11717.0,349.3975,350.4325,349.3201,349.4749,11717.0
2018-10-26 14:40:00,361.2,361.86,360.94,361.38,50910.0,349.3879,350.0263,349.1364,349.562,50910.0
2018-10-26 14:45:00,361.39,361.7,360.04,360.5,27917.0,349.5716,349.8715,348.2658,348.7107,27917.0
2018-10-26 14:50:00,360.47,360.7,359.26,359.6,21643.0,348.6817,348.9042,347.5113,347.8402,21643.0
2018-10-26 14:55:00,359.75,359.97,358.78,359.19,20761.0,347.9853,348.1981,347.047,347.4436,20761.0
2018-10-26 15:00:00,358.9,358.93,357.84,358.42,42068.0,347.1631,347.1921,346.1377,346.6988,42068.0
2018-10-26 15:05:00,358.46,358.91,358.15,358.7,46995.0,346.7375,347.1727,346.4376,346.9696,46995.0
2018-10-26 15:10:00,358.81,359.22,357.29,357.9,31738.0,347.076,347.4726,345.6057,346.1958,31738.0
2018-10-26 15:15:00,357.9,359.0,357.75,358.84,25058.0,346.1958,347.2598,346.0507,347.105,25058.0
2018-10-26 15:20:00,358.66,360.03,358.64,358.94,32373.0,346.9309,348.2561,346.9116,347.2018,32373.0
2018-10-26 15:25:00,358.89,359.6,358.3,359.23,18705.0,347.1534,347.8402,346.5827,347.4823,18705.0
2018-10-26 15:30:00,359.1,359.57,358.08,358.38,54647.0,347.3565,347.8112,346.3699,346.6601,54647.0
2018-10-26 15:35:00,358.35,360.46,358.1,359.59,33057.0,346.6311,348.6721,346.3892,347.8305,33057.0
2018-10-26 15:40:00,359.48,359.69,358.1,358.1,28838.0,347.7241,347.9272,346.3892,346.3892,28838.0
2018-10-26 15:45:00,358.11,360.03,358.01,359.27,70320.0,346.3989,348.2561,346.3022,347.521,70320.0
2018-10-26 15:50:00,359.34,360.76,359.34,359.93,51425.0,347.5887,348.9622,347.5887,348.1594,51425.0
2018-10-26 15:55:00,359.87,359.87,358.0,358.96,136051.0,348.1013,348.1013,346.2925,347.2211,136051.0
2018-10-29 09:30:00,360.55,361.71,359.0,359.71,113488.0,348.7591,349.8812,347.2598,347.9466,113488.0
2018-10-29 09:35:00,359.71,360.19,358.4,358.46,57216.0,347.9466,348.4109,346.6794,346.7375,57216.0
2018-10-29 09:40:00,358.44,359.29,355.88,356.15,48227.0,346.7181,347.5403,344.2418,344.503,48227.0
2018-10-29 09:45:00,356.01,357.49,355.74,356.07,69087.0,344.3676,345.7992,344.1064,344.4256,69087.0
2018-10-29 09:50:00,356.43,356.58,354.49,356.32,38389.0,344.7738,344.9189,342.8973,344.6674,38389.0
2018-10-29 09:55:00,356.24,356.79,355.73,356.61,48860.0,344.5901,345.1221,344.0967,344.948,48860.0
2018-10-29 10:00:00,356.71,358.11,356.54,357.74,69968.0,345.0447,346.3989,344.8802,346.041,69968.0
2018-10-29 10:05:00,357.68,357.68,356.3,357.0,58299.0,345.983,345.983,344.6481,345.3252,58299.0
2018-10-29 10:10:00,356.98,357.2,355.85,355.94,28960.0,345.3059,345.5187,344.2128,344.2999,28960.0
2018-10-29 10:15:00,355.94,356.75,355.29,355.33,20240.0,344.2999,345.0834,343.6711,343.7098,20240.0
2018-10-29 10:20:00,355.53,355.58,354.48,354.8,26879.0,343.9033,343.9516,342.8876,343.1972,26879.0
2018-10-29 10:25:00,354.68,355.46,354.58,355.27,27822.0,343.0811,343.8356,342.9843,343.6518,27822.0
2018-10-29 10:30:00,355.46,355.46,354.33,355.01,23761.0,343.8356,343.8356,342.7425,343.4003,23761.0
2018-10-29 10:35:00,354.73,354.84,353.07,353.35,43208.0,343.1294,343.2358,341.5237,341.7946,43208.0
2018-10-29 10:40:00,353.35,354.0,353.12,353.12,19760.0,341.7946,342.4233,341.5721,341.5721,19760.0
2018-10-29 10:45:00,353.12,353.12,351.82,352.59,51200.0,341.5721,341.5721,340.3146,341.0594,51200.0
2018-10-29 10:50:00,352.44,352.76,352.0,352.74,44422.0,340.9143,341.2239,340.4887,341.2045,44422.0
2018-10-29 10:55:00,352.8,352.96,352.31,352.58,27193.0,341.2626,341.4173,340.7886,341.0498,27193.0
2018-10-29 11:00:00,352.58,353.2,352.38,352.56,23007.0,341.0498,341.6495,340.8563,341.0304,23007.0
2018-10-29 11:05:00,352.56,353.54,352.52,352.87,25216.0,341.0304,341.9784,340.9917,341.3303,25216.0
2018-10-29 11:10:00,352.76,353.2,350.69,350.92,54886.0,341.2239,341.6495,339.2216,339.444,54886.0
2018-10-29 11:15:00,350.78,351.08,350.28,350.67,42115.0,339.3086,339.5988,338.825,339.2022,42115.0
2018-10-29 11:20:00,350.8,351.29,350.55,350.89,25136.0,339.328,339.8019,339.0861,339.415,25136.0
2018-10-29 11:25:00,350.92,351.29,350.53,351.09,28032.0,339.444,339.8019,339.0668,339.6085,28032.0
2018-10-29 11:30:00,351.06,351.06,349.76,349.8,35745.0,339.5795,339.5795,338.322,338.3607,35745.0
2018-10-29 11:35:00,350.0,350.73,349.51,350.16,37982.0,338.5541,339.2603,338.0801,338.7089,37982.0
2018-10-29 11:40:00,350.11,351.0,349.8,350.59,24696.0,338.6605,339.5214,338.3607,339.1248,24696.0
2018-10-29 11:45:00,350.6,350.83,349.55,350.2,30565.0,339.1345,339.357,338.1188,338.7476,30565.0
2018-10-29 11:50:00,350.24,350.36,349.14,349.14,26466.0,338.7863,338.9024,337.7222,337.7222,26466.0
2018-10-29 11:55:00,349.22,349.77,347.88,347.96,49972.0,337.7996,338.3316,336.5035,336.5808,49972.0
2018-10-29 12:00:00,347.84,348.24,346.44,346.68,95291.0,336.4648,336.8517,335.1105,335.3427,95291.0
2018-10-29 12:05:00,346.66,346.78,345.61,346.17,102348.0,335.3233,335.4394,334.3077,334.8494,102348.0
2018-10-29 12:10:00,346.22,347.15,345.68,346.89,41996.0,334.8977,335.7973,334.3754,335.5458,41996.0
2018-10-29 12:15:00,347.01,347.84,346.03,346.25,46873.0,335.6619,336.4648,334.714,334.9268,46873.0
2018-10-29 12:20:00,346.25,346.51,344.0,345.17,57180.0,334.9268,335.1783,332.7503,333.8821,57180.0
2018-10-29 12:25:00,345.02,346.22,344.62,346.22,43319.0,333.737,334.8977,333.3501,334.8977,43319.0
2018-10-29 12:30:00,346.26,346.89,345.42,346.21,41798.0,334.9364,335.5458,334.1239,334.8881,41798.0
2018-10-29 12:35:00,346.19,347.16,346.14,347.16,61645.0,334.8687,335.807,334.8204,335.807,61645.0
2018-10-29 12:40:00,347.07,348.28,346.94,347.6,57573.0,335.7199,336.8904,335.5942,336.2326,57573.0
2018-10-29 12:45:00,347.4,347.82,346.72,346.94,34368.0,336.0391,336.4454,335.3814,335.5942,34368.0
2018-10-29 12:50:00,346.94,347.16,346.12,346.13,23572.0,335.5942,335.807,334.801,334.8107,23572.0
2018-10-29 12:55:00,346.02,346.02,344.78,345.31,27266.0,334.7043,334.7043,333.5048,334.0175,27266.0
2018-10-29 13:00:00,345.36,347.23,345.32,347.23,36155.0,334.0659,335.8747,334.0272,335.8747,36155.0
2018-10-29 13:05:00,347.17,347.93,346.9,347.82,33849.0,335.8167,336.5518,335.5555,336.4454,33849.0
2018-10-29 13:10:00,347.86,347.86,346.39,346.44,14881.0,336.4841,336.4841,335.0622,335.1105,14881.0
2018-10-29 13:15:00,346.35,346.44,345.5,345.7,16196.0,335.0235,335.1105,334.2013,334.3947,16196.0
2018-10-29 13:20:00,345.54,345.73,345.0,345.26,14705.0,334.24,334.4238,333.7176,333.9691,14705.0
2018-10-29 13:25:00,345.23,345.41,344.5,344.6,27768.0,333.9401,334.1142,333.234,333.3307,27768.0
2018-10-29 13:30:00,344.58,346.15,344.35,346.15,25304.0,333.3114,334.83,333.0889,334.83,25304.0
2018-10-29 13:35:00,346.26,346.46,345.53,346.02,22666.0,334.9364,335.1299,334.2303,334.7043,22666.0
2018-10-29 13:40:00,346.04,346.2,345.25,345.95,16567.0,334.7236,334.8784,333.9595,334.6366,16567.0
2018-10-29 13:45:00,346.1,346.53,345.63,346.02,26693.0,334.7817,335.1976,334.327,334.7043,26693.0
2018-10-29 13:50:00,346.04,347.05,345.85,346.72,33705.0,334.7236,335.7006,334.5398,335.3814,33705.0
2018-10-29 13:55:00,346.85,347.04,346.5,346.7,28351.0,335.5071,335.6909,335.1686,335.362,28351.0
2018-10-29 14:00:00,346.71,346.92,345.01,345.63,24234.0,335.3717,335.5748,333.7273,334.327,24234.0
2018-10-29 14:05:00,345.48,345.76,344.27,344.58,35106.0,334.1819,334.4528,333.0115,333.3114,35106.0
2018-10-29 14:10:00,344.59,344.59,341.13,341.97,82573.0,333.321,333.321,329.9742,330.7867,82573.0
2018-10-29 14:15:00,342.0,342.0,340.46,340.81,59788.0,330.8157,330.8157,329.3261,329.6647,59788.0
2018-10-29 14:20:00,340.8,341.16,340.04,340.19,48389.0,329.655,330.0032,328.9198,329.0649,48389.0
2018-10-29 14:25:00,340.1,341.23,340.09,340.25,46650.0,328.9779,330.0709,328.9682,329.123,46650.0
2018-10-29 14:30:00,340.22,340.8,339.75,340.03,137715.0,329.094,329.655,328.6393,328.9102,137715.0
2018-10-29 14:35:00,340.13,340.82,339.1,339.16,56532.0,329.0069,329.6743,328.0106,328.0686,56532.0
2018-10-29 14:40:00,339.18,340.31,338.49,339.55,95860.0,328.088,329.181,327.4205,328.4459,95860.0
2018-10-29 14:45:00,339.57,340.08,338.51,338.8,35318.0,328.4652,328.9585,327.4399,327.7204,35318.0
2018-10-29 14:50:00,338.61,339.07,336.01,336.03,122159.0,327.5366,327.9816,325.0216,325.041,122159.0
2018-10-29 14:55:00,336.03,337.7,335.78,336.27,106937.0,325.041,326.6564,324.7992,325.2731,106937.0
2018-10-29 15:00:00,336.39,336.39,335.2,335.34,80220.0,325.3892,325.3892,324.2381,324.3735,80220.0
2018-10-29 15:05:00,335.23,335.55,332.67,333.78,168548.0,324.2671,324.5767,321.7909,322.8646,168548.0
2018-10-29 15:10:00,333.53,334.04,331.72,331.81,116428.0,322.6227,323.1161,320.8719,320.959,116428.0
2018-10-29 15:15:00,331.82,333.14,329.15,331.84,199376.0,320.9687,322.2455,318.386,320.988,199376.0
2018-10-29 15:20:00,331.99,332.86,330.07,332.35,107619.0,321.1331,321.9746,319.2759,321.4813,107619.0
2018-10-29 15:25:00,332.51,333.14,331.22,331.47,109312.0,321.6361,322.2455,320.3883,320.6301,109312.0
2018-10-29 15:30:00,331.43,331.89,330.05,330.83,120936.0,320.5914,321.0364,319.2565,320.011,120936.0
2018-10-29 15:35:00,330.98,331.04,329.63,330.26,111127.0,320.1561,320.2142,318.8503,319.4597,111127.0
2018-10-29 15:40:00,330.21,330.22,328.63,329.28,139017.0,319.4113,319.421,317.883,318.5117,139017.0
2018-10-29 15:45:00,329.39,333.31,329.03,333.05,197169.0,318.6181,322.4099,318.2699,322.1584,197169.0
2018-10-29 15:50:00,333.05,335.14,332.37,334.81,228827.0,322.1584,324.1801,321.5007,323.8609,228827.0
2018-10-29 15:55:00,334.76,337.01,333.71,336.0,404442.0,323.8125,325.9889,322.7968,325.012,404442.0
2018-10-30 09:30:00,330.35,334.17,329.77,333.59,264697.0,319.5467,323.2418,318.9857,322.6808,264697.0
2018-10-30 09:35:00,333.69,333.97,331.25,331.82,100288.0,322.7775,323.0483,320.4173,320.9687,100288.0
2018-10-30 09:40:00,331.79,333.41,331.08,332.37,115877.0,320.9396,322.5067,320.2529,321.5007,115877.0
2018-10-30 09:45:00,332.25,334.0,331.45,332.84,67715.0,321.3846,323.0774,320.6108,321.9553,67715.0
2018-10-30 09:50:00,332.87,336.05,332.54,335.45,83915.0,321.9843,325.0603,321.6651,324.4799,83915.0
2018-10-30 09:55:00,335.46,337.08,334.86,336.27,71746.0,324.4896,326.0566,323.9092,325.2731,71746.0
2018-10-30 10:00:00,336.18,338.33,336.18,337.59,98720.0,325.1861,327.2658,325.1861,326.55,98720.0
2018-10-30 10:05:00,337.67,337.99,336.53,337.07,69981.0,326.6273,326.9369,325.5246,326.047,69981.0
2018-10-30 10:10:00,337.07,339.35,336.64,339.25,53368.0,326.047,328.2524,325.631,328.1557,53368.0
2018-10-30 10:15:00,339.38,340.28,338.02,339.39,100744.0,328.2814,329.152,326.9659,328.2911,100744.0
2018-10-30 10:20:00,339.51,340.85,339.43,339.91,48867.0,328.4072,329.7034,328.3298,328.7941,48867.0
2018-10-30 10:25:00,340.0,341.2,339.21,339.98,52252.0,328.8811,330.0419,328.117,328.8618,52252.0
2018-10-30 10:30:00,339.99,341.19,339.2,340.28,58924.0,328.8715,330.0322,328.1073,329.152,58924.0
2018-10-30 10:35:00,340.13,340.13,337.11,338.08,75482.0,329.0069,329.0069,326.0857,327.0239,75482.0
2018-10-30 10:40:00,337.83,338.61,336.33,336.33,59762.0,326.7821,327.5366,325.3312,325.3312,59762.0
2018-10-30 10:45:00,336.26,338.73,336.25,338.3,62402.0,325.2635,327.6527,325.2538,327.2367,62402.0
2018-10-30 10:50:00,338.32,339.39,338.21,338.47,49064.0,327.2561,328.2911,327.1497,327.4012,49064.0
2018-10-30 10:55:00,338.43,339.97,338.3,339.58,30666.0,327.3625,328.8521,327.2367,328.4749,30666.0
2018-10-30 11:00:00,339.9,341.3,339.1,340.35,58611.0,328.7844,330.1386,328.0106,329.2197,58611.0
2018-10-30 11:05:00,340.59,342.99,340.41,342.15,53549.0,329.4519,331.7734,329.2777,330.9608,53549.0
2018-10-30 11:10:00,342.15,342.84,340.03,340.72,59884.0,330.9608,331.6283,328.9102,329.5776,59884.0
2018-10-30 11:15:00,340.63,341.33,339.76,341.12,28921.0,329.4905,330.1677,328.649,329.9645,28921.0
2018-10-30 11:20:00,341.03,342.34,340.85,341.5,40554.0,329.8775,331.1446,329.7034,330.3321,40554.0
2018-10-30 11:25:00,341.59,342.94,340.87,342.8,39316.0,330.4192,331.725,329.7227,331.5896,39316.0
2018-10-30 11:30:00,342.99,343.38,342.22,342.99,31885.0,331.7734,332.1506,331.0285,331.7734,31885.0
2018-10-30 11:35:00,343.23,344.09,342.78,343.71,52546.0,332.0055,332.8374,331.5702,332.4698,52546.0
2018-10-30 11:40:00,343.78,343.9,342.6,342.81,33518.0,332.5375,332.6536,331.3961,331.5993,33518.0
2018-10-30 11:45:00,342.93,344.25,342.25,343.8,44190.0,331.7153,332.9922,331.0576,332.5569,44190.0
2018-10-30 11:50:00,343.75,344.3,342.56,342.74,34419.0,332.5085,333.0405,331.3574,331.5315,34419.0
2018-10-30 11:55:00,342.74,342.85,341.54,341.69,47647.0,331.5315,331.6379,330.3708,330.5159,47647.0
2018-10-30 12:00:00,341.84,343.19,341.84,342.8,21265.0,330.661,331.9668,330.661,331.5896,21265.0
2018-10-30 12:05:00,342.95,343.95,342.95,343.69,25999.0,331.7347,332.702,331.7347,332.4505,25999.0
2018-10-30 12:10:00,343.68,343.83,342.24,342.86,21931.0,332.4408,332.5859,331.0479,331.6476,21931.0
2018-10-30 12:15:00,342.76,343.19,342.17,342.53,39534.0,331.5509,331.9668,330.9802,331.3284,39534.0
2018-10-30 12:20:00,342.54,343.64,342.37,343.41,25280.0,331.3381,332.4021,331.1736,332.1796,25280.0
2018-10-30 12:25:00,343.44,344.35,343.43,344.17,22354.0,332.2087,333.0889,332.199,332.9148,22354.0
2018-10-30 12:30:00,344.09,344.1,343.09,343.54,27043.0,332.8374,332.8471,331.8701,332.3054,27043.0
2018-10-30 12:35:00,343.5,344.84,343.48,344.63,30668.0,332.2667,333.5629,332.2473,333.3597,30668.0
2018-10-30 12:40:00,344.8,345.05,344.04,344.86,40743.0,333.5242,333.766,332.789,333.5822,40743.0
2018-10-30 12:45:00,344.88,346.07,344.6,345.83,43739.0,333.6016,334.7526,333.3307,334.5205,43739.0
2018-10-30 12:50:00,345.91,346.16,344.04,344.13,40797.0,334.5979,334.8397,332.789,332.8761,40797.0
2018-10-30 12:55:00,344.2,344.39,342.32,342.61,52457.0,332.9438,333.1276,331.1253,331.4058,52457.0
2018-10-30 13:00:00,342.4,343.51,342.24,343.09,46424.0,331.2027,332.2764,331.0479,331.8701,46424.0
2018-10-30 13:05:00,343.21,343.81,342.95,343.12,18075.0,331.9862,332.5666,331.7347,331.8991,18075.0
2018-10-30 13:10:00,342.97,342.99,340.68,340.89,34292.0,331.754,331.7734,329.5389,329.742,34292.0
2018-10-30 13:15:00,340.95,342.61,340.81,342.23,26734.0,329.8001,331.4058,329.6647,331.0382,26734.0
2018-10-30 13:20:00,342.12,343.04,341.3,341.71,21149.0,330.9318,331.8217,330.1386,330.5352,21149.0
2018-10-30 13:25:00,341.76,341.89,340.88,341.25,18409.0,330.5836,330.7093,329.7324,330.0903,18409.0
2018-10-30 13:30:00,340.95,341.1,339.89,340.04,29651.0,329.8001,329.9452,328.7747,328.9198,29651.0
2018-10-30 13:35:00,340.22,341.39,339.95,341.39,29900.0,329.094,330.2257,328.8328,330.2257,29900.0
2018-10-30 13:40:00,341.21,343.18,341.21,342.92,27440.0,330.0516,331.9572,330.0516,331.7057,27440.0
2018-10-30 13:45:00,343.09,343.7,342.81,343.69,29360.0,331.8701,332.4601,331.5993,332.4505,29360.0
2018-10-30 13:50:00,343.71,343.71,342.83,343.0,13720.0,332.4698,332.4698,331.6186,331.783,13720.0
2018-10-30 13:55:00,343.22,344.31,342.91,344.12,25365.0,331.9958,333.0502,331.696,332.8664,25365.0
2018-10-30 14:00:00,344.17,344.4,342.98,343.13,20253.0,332.9148,333.1373,331.7637,331.9088,20253.0
2018-10-30 14:05:00,343.13,343.63,341.88,342.01,31170.0,331.9088,332.3924,330.6997,330.8254,31170.0
2018-10-30 14:10:00,341.87,343.01,341.64,342.9,22502.0,330.69,331.7927,330.4675,331.6863,22502.0
2018-10-30 14:15:00,342.89,343.17,342.22,342.89,18100.0,331.6766,331.9475,331.0285,331.6766,18100.0
2018-10-30 14:20:00,342.95,344.27,342.92,343.77,17137.0,331.7347,333.0115,331.7057,332.5279,17137.0
2018-10-30 14:25:00,343.89,344.26,342.82,343.41,19038.0,332.6439,333.0018,331.6089,332.1796,19038.0
2018-10-30 14:30:00,343.36,344.13,342.91,343.82,30976.0,332.1313,332.8761,331.696,332.5762,30976.0
2018-10-30 14:35:00,343.87,344.03,343.35,343.75,18007.0,332.6246,332.7794,332.1216,332.5085,18007.0
2018-10-30 14:40:00,343.96,344.72,343.57,344.61,30862.0,332.7116,333.4468,332.3344,333.3404,30862.0
2018-10-30 14:45:00,344.62,344.78,344.11,344.76,23195.0,333.3501,333.5048,332.8567,333.4855,23195.0
2018-10-30 14:50:00,344.77,346.5,344.6,345.89,36267.0,333.4952,335.1686,333.3307,334.5785,36267.0
2018-10-30 14:55:00,345.95,347.13,345.8,346.48,37527.0,334.6366,335.778,334.4915,335.1492,37527.0
2018-10-30 15:00:00,346.59,346.82,345.18,346.24,31050.0,335.2556,335.4781,333.8917,334.9171,31050.0
2018-10-30 15:05:00,346.23,346.65,345.78,346.5,38328.0,334.9074,335.3137,334.4721,335.1686,38328.0
2018-10-30 15:10:00,346.47,348.0,346.32,346.81,53623.0,335.1396,336.6195,334.9945,335.4684,53623.0
2018-10-30 15:15:00,346.82,347.26,346.2,346.87,34940.0,335.4781,335.9037,334.8784,335.5265,34940.0
2018-10-30 15:20:00,346.98,347.4,346.37,347.28,35017.0,335.6329,336.0391,335.0428,335.9231,35017.0
2018-10-30 15:25:00,347.28,348.75,347.25,347.88,73288.0,335.9231,337.345,335.8941,336.5035,73288.0
2018-10-30 15:30:00,348.02,348.61,347.26,348.25,63733.0,336.6389,337.2096,335.9037,336.8614,63733.0
2018-10-30 15:35:00,348.34,348.39,347.45,347.63,64980.0,336.9484,336.9968,336.0875,336.2616,64980.0
2018-10-30 15:40:00,347.58,348.91,347.45,348.85,73477.0,336.2133,337.4998,336.0875,337.4417,73477.0
2018-10-30 15:45:00,348.73,349.37,348.38,349.36,81452.0,337.3257,337.9447,336.9871,337.9351,81452.0
2018-10-30 15:50:00,349.4,351.05,349.29,350.37,120374.0,337.9737,339.5698,337.8673,338.912,120374.0
2018-10-30 15:55:00,350.29,350.68,349.56,349.91,164956.0,338.8346,339.2119,338.1285,338.4671,164956.0
2018-10-31 09:30:00,352.51,356.79,352.51,356.01,140290.0,340.982,345.1221,340.982,344.3676,140290.0
2018-10-31 09:35:00,356.25,357.5,356.0,357.09,83431.0,344.5997,345.8089,344.3579,345.4123,83431.0
2018-10-31 09:40:00,357.21,358.71,357.03,357.3,79744.0,345.5283,346.9793,345.3542,345.6154,79744.0
2018-10-31 09:45:00,357.22,359.41,357.15,358.75,74375.0,345.538,347.6564,345.4703,347.018,74375.0
2018-10-31 09:50:00,358.5,360.06,358.26,359.85,60384.0,346.7762,348.2851,346.544,348.082,60384.0
2018-10-31 09:55:00,359.69,360.55,359.45,359.53,52163.0,347.9272,348.7591,347.6951,347.7725,52163.0
2018-10-31 10:00:00,359.55,360.26,359.38,359.59,38875.0,347.7918,348.4786,347.6274,347.8305,38875.0
2018-10-31 10:05:00,359.47,360.85,359.47,360.31,54749.0,347.7144,349.0493,347.7144,348.527,54749.0
2018-10-31 10:10:00,360.36,360.59,359.3,359.71,35671.0,348.5753,348.7978,347.55,347.9466,35671.0
2018-10-31 10:15:00,359.79,361.58,359.77,361.26,46567.0,348.024,349.7554,348.0046,349.4459,46567.0
2018-10-31 10:20:00,361.28,362.61,361.28,361.89,41499.0,349.4652,350.7517,349.4652,350.0553,41499.0
2018-10-31 10:25:00,362.06,362.54,361.96,362.33,36394.0,350.2197,350.684,350.123,350.4809,36394.0
2018-10-31 10:30:00,362.33,363.41,362.29,363.11,45416.0,350.4809,351.5256,350.4422,351.2354,45416.0
2018-10-31 10:35:00,363.03,363.03,361.69,361.77,41073.0,351.158,351.158,349.8618,349.9392,41073.0
2018-10-31 10:40:00,361.56,362.15,361.08,361.67,52993.0,349.7361,350.3068,349.2718,349.8425,52993.0
2018-10-31 10:45:00,361.53,362.08,360.15,360.27,30505.0,349.7071,350.2391,348.3722,348.4883,30505.0
2018-10-31 10:50:00,360.35,360.64,359.25,359.36,49138.0,348.5657,348.8462,347.5016,347.608,49138.0
2018-10-31 10:55:00,359.36,359.84,359.08,359.28,34136.0,347.608,348.0723,347.3372,347.5306,34136.0
2018-10-31 11:00:00,359.41,359.72,357.6,358.0,34085.0,347.6564,347.9563,345.9056,346.2925,34085.0
2018-10-31 11:05:00,357.96,358.82,357.95,358.15,28317.0,346.2538,347.0857,346.2441,346.4376,28317.0
2018-10-31 11:10:00,358.23,359.49,358.23,358.86,19832.0,346.515,347.7338,346.515,347.1244,19832.0
2018-10-31 11:15:00,358.77,359.36,358.31,359.14,19521.0,347.0373,347.608,346.5924,347.3952,19521.0
2018-10-31 11:20:00,359.28,360.49,359.02,360.46,23713.0,347.5306,348.7011,347.2791,348.6721,23713.0
2018-10-31 11:25:00,360.54,361.07,360.33,360.82,33135.0,348.7494,349.2621,348.5463,349.0203,33135.0
2018-10-31 11:30:00,360.87,361.17,359.11,359.22,36979.0,349.0686,349.3588,347.3662,347.4726,36979.0
2018-10-31 11:35:00,359.28,360.0,359.2,359.78,12753.0,347.5306,348.2271,347.4533,348.0143,12753.0
2018-10-31 11:40:00,360.07,360.41,358.64,358.87,29520.0,348.2948,348.6237,346.9116,347.1341,29520.0
2018-10-31 11:45:00,358.6,359.95,358.6,359.14,27845.0,346.8729,348.1787,346.8729,347.3952,27845.0
2018-10-31 11:50:00,359.05,360.37,359.05,359.87,16115.0,347.3082,348.585,347.3082,348.1013,16115.0
2018-10-31 11:55:00,359.7,359.86,358.73,359.42,18850.0,347.9369,348.0917,346.9986,347.6661,18850.0
2018-10-31 12:00:00,359.45,359.79,357.61,357.76,20048.0,347.6951,348.024,345.9153,346.0604,20048.0
2018-10-31 12:05:00,357.68,358.26,357.5,358.21,15353.0,345.983,346.544,345.8089,346.4956,15353.0
2018-10-31 12:10:00,358.06,358.39,357.55,358.18,26185.0,346.3505,346.6697,345.8572,346.4666,26185.0
2018-10-31 12:15:00,358.27,358.47,357.66,358.34,12904.0,346.5537,346.7471,345.9636,346.6214,12904.0
2018-10-31 12:20:00,358.27,358.28,357.62,357.77,25310.0,346.5537,346.5633,345.9249,346.07,25310.0
2018-10-31 12:25:00,357.69,358.34,357.4,357.62,32127.0,345.9926,346.6214,345.7121,345.9249,32127.0
2018-10-31 12:30:00,357.68,357.7,356.79,357.01,38195.0,345.983,346.0023,345.1221,345.3349,38195.0
2018-10-31 12:35:00,357.06,357.68,356.92,357.49,30676.0,345.3832,345.983,345.2478,345.7992,30676.0
2018-10-31 12:40:00,357.66,357.89,357.0,357.75,17345.0,345.9636,346.1861,345.3252,346.0507,17345.0
2018-10-31 12:45:00,357.89,358.08,356.86,356.88,14250.0,346.1861,346.3699,345.1898,345.2091,14250.0
2018-10-31 12:50:00,356.8,357.25,356.7,357.02,14505.0,345.1317,345.567,345.035,345.3446,14505.0
2018-10-31 12:55:00,357.12,357.4,356.71,356.71,16884.0,345.4413,345.7121,345.0447,345.0447,16884.0
2018-10-31 13:00:00,356.95,357.19,356.74,356.96,12089.0,345.2768,345.509,345.0737,345.2865,12089.0
2018-10-31 13:05:00,356.99,357.34,356.99,357.29,11462.0,345.3155,345.6541,345.3155,345.6057,11462.0
2018-10-31 13:10:00,357.24,358.56,357.24,358.43,31970.0,345.5574,346.8342,345.5574,346.7084,31970.0
2018-10-31 13:15:00,358.5,358.73,358.18,358.35,21567.0,346.7762,346.9986,346.4666,346.6311,21567.0
2018-10-31 13:20:00,358.27,358.59,357.38,357.58,17645.0,346.5537,346.8632,345.6928,345.8862,17645.0
2018-10-31 13:25:00,357.58,357.58,356.73,357.12,15912.0,345.8862,345.8862,345.064,345.4413,15912.0
2018-10-31 13:30:00,357.25,357.33,356.9,357.25,24636.0,345.567,345.6444,345.2285,345.567,24636.0
2018-10-31 13:35:00,357.35,357.87,356.89,357.72,15920.0,345.6638,346.1668,345.2188,346.0217,15920.0
2018-10-31 13:40:00,357.87,358.91,357.56,358.9,34709.0,346.1668,347.1727,345.8669,347.1631,34709.0
2018-10-31 13:45:00,358.82,359.13,358.19,358.76,21680.0,347.0857,347.3855,346.4763,347.0276,21680.0
2018-10-31 13:50:00,358.71,358.89,358.19,358.84,34324.0,346.9793,347.1534,346.4763,347.105,34324.0
2018-10-31 13:55:00,358.86,359.24,358.84,358.98,22997.0,347.1244,347.492,347.105,347.2405,22997.0
2018-10-31 14:00:00,358.97,359.16,358.14,359.12,14621.0,347.2308,347.4146,346.4279,347.3759,14621.0
2018-10-31 14:05:00,359.0,359.38,358.63,359.01,14882.0,347.2598,347.6274,346.9019,347.2695,14882.0
2018-10-31 14:10:00,359.02,359.56,358.93,359.56,16596.0,347.2791,347.8015,347.1921,347.8015,16596.0
2018-10-31 14:15:00,359.46,359.97,359.24,359.24,22025.0,347.7048,348.1981,347.492,347.492,22025.0
2018-10-31 14:20:00,359.31,359.52,358.52,358.86,15454.0,347.5597,347.7628,346.7955,347.1244,15454.0
2018-10-31 14:25:00,358.8,359.25,358.56,358.9,18469.0,347.0663,347.5016,346.8342,347.1631,18469.0
2018-10-31 14:30:00,358.96,359.64,358.74,359.11,15991.0,347.2211,347.8789,347.0083,347.3662,15991.0
2018-10-31 14:35:00,359.15,359.16,358.59,358.74,28358.0,347.4049,347.4146,346.8632,347.0083,28358.0
2018-10-31 14:40:00,358.8,359.55,358.61,358.68,21802.0,347.0663,347.7918,346.8826,346.9503,21802.0
2018-10-31 14:45:00,358.65,359.03,358.33,358.44,15961.0,346.9212,347.2888,346.6117,346.7181,15961.0
2018-10-31 14:50:00,358.45,358.86,358.14,358.7,15854.0,346.7278,347.1244,346.4279,346.9696,15854.0
2018-10-31 14:55:00,358.63,358.92,358.45,358.66,15243.0,346.9019,347.1824,346.7278,346.9309,15243.0
2018-10-31 15:00:00,358.55,359.63,358.46,359.55,22638.0,346.8245,347.8692,346.7375,347.7918,22638.0
2018-10-31 15:05:00,359.58,359.82,359.21,359.34,29049.0,347.8208,348.053,347.4629,347.5887,29049.0
2018-10-31 15:10:00,359.13,359.59,358.99,359.4,25114.0,347.3855,347.8305,347.2501,347.6467,25114.0
2018-10-31 15:15:00,359.31,359.53,358.6,358.6,20876.0,347.5597,347.7725,346.8729,346.8729,20876.0
2018-10-31 15:20:00,358.57,358.91,357.65,357.94,33835.0,346.8439,347.1727,345.9539,346.2345,33835.0
2018-10-31 15:25:00,357.94,358.02,356.88,357.45,30571.0,346.2345,346.3118,345.2091,345.7605,30571.0
2018-10-31 15:30:00,357.3,357.68,356.95,357.14,40435.0,345.6154,345.983,345.2768,345.4606,40435.0
2018-10-31 15:35:00,357.07,357.15,356.1,356.1,41150.0,345.3929,345.4703,344.4546,344.4546,41150.0
2018-10-31 15:40:00,356.2,356.81,355.85,355.98,43970.0,344.5514,345.1414,344.2128,344.3386,43970.0
2018-10-31 15:45:00,355.92,356.38,354.8,355.04,58608.0,344.2805,344.7255,343.1972,343.4293,58608.0
2018-10-31 15:50:00,355.11,355.83,355.0,355.41,72285.0,343.497,344.1935,343.3906,343.7872,72285.0
2018-10-31 15:55:00,355.3,356.11,354.73,354.98,129823.0,343.6808,344.4643,343.1294,343.3713,129823.0
2018-11-01 09:30:00,357.47,358.55,356.55,358.18,65024.0,345.7798,346.8245,344.8899,346.4666,65024.0
2018-11-01 09:35:00,358.18,359.28,357.4,357.94,68434.0,346.4666,347.5306,345.7121,346.2345,68434.0
2018-11-01 09:40:00,358.1,358.37,356.72,357.41,15494.0,346.3892,346.6504,345.0544,345.7218,15494.0
2018-11-01 09:45:00,357.29,357.33,355.01,356.07,34040.0,345.6057,345.6444,343.4003,344.4256,34040.0
2018-11-01 09:50:00,356.1,356.76,355.16,356.41,30676.0,344.4546,345.0931,343.5454,344.7545,30676.0
2018-11-01 09:55:00,356.45,356.45,354.73,354.89,23527.0,344.7932,344.7932,343.1294,343.2842,23527.0
2018-11-01 10:00:00,354.73,355.61,353.62,354.66,32523.0,343.1294,343.9807,342.0557,343.0617,32523.0
2018-11-01 10:05:00,354.75,355.48,353.2,355.24,33343.0,343.1488,343.8549,341.6495,343.6228,33343.0
2018-11-01 10:10:00,355.27,357.68,355.27,356.18,70773.0,343.6518,345.983,343.6518,344.532,70773.0
2018-11-01 10:15:00,356.15,357.66,356.09,357.0,30750.0,344.503,345.9636,344.445,345.3252,30750.0
2018-11-01 10:20:00,357.29,357.41,355.66,356.44,28736.0,345.6057,345.7218,344.029,344.7835,28736.0
2018-11-01 10:25:00,356.44,357.18,355.85,356.85,37836.0,344.7835,345.4993,344.2128,345.1801,37836.0
2018-11-01 10:30:00,357.0,359.39,356.88,358.66,54450.0,345.3252,347.637,345.2091,346.9309,54450.0
2018-11-01 10:35:00,358.75,359.05,357.99,358.42,28931.0,347.018,347.3082,346.2828,346.6988,28931.0
2018-11-01 10:40:00,358.4,358.85,357.84,358.26,30022.0,346.6794,347.1147,346.1377,346.544,30022.0
2018-11-01 10:45:00,358.23,358.78,358.15,358.36,9534.0,346.515,347.047,346.4376,346.6407,9534.0
2018-11-01 10:50:00,358.36,359.54,357.77,357.85,36649.0,346.6407,347.7821,346.07,346.1474,36649.0
2018-11-01 10:55:00,357.72,358.8,357.04,358.8,33694.0,346.0217,347.0663,345.3639,347.0663,33694.0
2018-11-01 11:00:00,359.0,359.23,357.36,357.69,13600.0,347.2598,347.4823,345.6734,345.9926,13600.0
2018-11-01 11:05:00,357.8,359.0,357.8,358.51,31319.0,346.099,347.2598,346.099,346.7858,31319.0
2018-11-01 11:10:00,358.46,359.42,358.26,359.24,26781.0,346.7375,347.6661,346.544,347.492,26781.0
2018-11-01 11:15:00,359.23,360.1,359.1,360.02,52302.0,347.4823,348.3238,347.3565,348.2464,52302.0
2018-11-01 11:20:00,360.11,360.56,359.19,359.77,31318.0,348.3335,348.7688,347.4436,348.0046,31318.0
2018-11-01 11:25:00,359.92,360.61,359.39,360.34,37118.0,348.1497,348.8171,347.637,348.556,37118.0
2018-11-01 11:30:00,360.5,360.81,359.92,360.44,27381.0,348.7107,349.0106,348.1497,348.6527,27381.0
2018-11-01 11:35:00,360.35,360.85,360.0,360.64,23864.0,348.5657,349.0493,348.2271,348.8462,23864.0
2018-11-01 11:40:00,360.63,361.25,360.62,361.17,34236.0,348.8365,349.4362,348.8268,349.3588,34236.0
2018-11-01 11:45:00,361.25,361.99,361.09,361.98,62075.0,349.4362,350.152,349.2815,350.1423,62075.0
2018-11-01 11:50:00,361.96,362.32,360.74,361.54,71893.0,350.123,350.4712,348.9429,349.7167,71893.0
2018-11-01 11:55:00,361.42,362.2,361.38,361.52,32014.0,349.6007,350.3552,349.562,349.6974,32014.0
2018-11-01 12:00:00,361.33,361.53,360.69,361.19,30394.0,349.5136,349.7071,348.8945,349.3782,30394.0
2018-11-01 12:05:00,361.11,362.1,361.01,362.05,13009.0,349.3008,350.2584,349.2041,350.2101,13009.0
2018-11-01 12:10:00,362.08,362.25,361.6,362.15,20473.0,350.2391,350.4035,349.7748,350.3068,20473.0
2018-11-01 12:15:00,362.15,362.3,361.07,361.23,22432.0,350.3068,350.4519,349.2621,349.4169,22432.0
2018-11-01 12:20:00,361.12,361.45,360.78,361.45,15151.0,349.3105,349.6297,348.9816,349.6297,15151.0
2018-11-01 12:25:00,361.47,361.67,360.72,360.72,22120.0,349.649,349.8425,348.9236,348.9236,22120.0
2018-11-01 12:30:00,360.77,361.46,360.62,360.92,15678.0,348.9719,349.6394,348.8268,349.117,15678.0
2018-11-01 12:35:00,360.96,361.31,360.57,361.31,14224.0,349.1557,349.4943,348.7785,349.4943,14224.0
2018-11-01 12:40:00,361.12,361.45,360.83,361.33,14611.0,349.3105,349.6297,349.03,349.5136,14611.0
2018-11-01 12:45:00,361.3,361.32,360.62,361.12,11987.0,349.4846,349.5039,348.8268,349.3105,11987.0
2018-11-01 12:50:00,361.03,361.75,361.03,361.73,13362.0,349.2234,349.9199,349.2234,349.9005,13362.0
2018-11-01 12:55:00,361.6,362.15,361.41,362.15,19951.0,349.7748,350.3068,349.591,350.3068,19951.0
2018-11-01 13:00:00,362.09,362.49,361.9,362.1,21699.0,350.2487,350.6357,350.065,350.2584,21699.0
2018-11-01 13:05:00,361.97,362.22,360.79,361.14,20022.0,350.1327,350.3745,348.9913,349.3298,20022.0
2018-11-01 13:10:00,361.24,361.87,361.17,361.77,12985.0,349.4265,350.0359,349.3588,349.9392,12985.0
2018-11-01 13:15:00,361.65,361.78,361.29,361.71,13124.0,349.8231,349.9489,349.4749,349.8812,13124.0
2018-11-01 13:20:00,361.63,361.96,361.52,361.84,9927.0,349.8038,350.123,349.6974,350.0069,9927.0
2018-11-01 13:25:00,361.85,362.98,361.82,362.96,25664.0,350.0166,351.1096,349.9876,351.0903,25664.0
2018-11-01 13:30:00,362.96,363.17,362.34,362.72,24363.0,351.0903,351.2934,350.4906,350.8581,24363.0
2018-11-01 13:35:00,362.62,362.92,362.37,362.46,12735.0,350.7614,351.0516,350.5196,350.6066,12735.0
2018-11-01 13:40:00,362.59,362.91,362.39,362.77,14057.0,350.7324,351.0419,350.5389,350.9065,14057.0
2018-11-01 13:45:00,362.81,363.11,361.86,362.26,25923.0,350.9452,351.2354,350.0263,350.4132,25923.0
2018-11-01 13:50:00,362.18,362.73,361.8,362.59,12136.0,350.3358,350.8678,349.9682,350.7324,12136.0
2018-11-01 13:55:00,362.59,363.34,362.38,363.17,29206.0,350.7324,351.4579,350.5293,351.2934,29206.0
2018-11-01 14:00:00,363.15,363.49,362.8,363.15,24269.0,351.2741,351.603,350.9355,351.2741,24269.0
2018-11-01 14:05:00,363.08,363.29,362.37,362.46,13882.0,351.2064,351.4095,350.5196,350.6066,13882.0
2018-11-01 14:10:00,362.58,363.01,362.39,362.62,18864.0,350.7227,351.1387,350.5389,350.7614,18864.0
2018-11-01 14:15:00,362.7,363.57,362.69,363.19,21039.0,350.8388,351.6804,350.8291,351.3128,21039.0
2018-11-01 14:20:00,363.31,363.93,363.31,363.85,22187.0,351.4289,352.0286,351.4289,351.9512,22187.0
2018-11-01 14:25:00,363.85,364.57,363.85,364.4,25614.0,351.9512,352.6476,351.9512,352.4832,25614.0
2018-11-01 14:30:00,364.42,364.54,363.27,363.4,29429.0,352.5026,352.6186,351.3902,351.5159,29429.0
2018-11-01 14:35:00,363.38,363.72,362.92,363.04,19242.0,351.4966,351.8254,351.0516,351.1677,19242.0
2018-11-01 14:40:00,362.99,363.48,362.84,363.33,18479.0,351.1193,351.5933,350.9742,351.4482,18479.0
2018-11-01 14:45:00,363.48,363.8,363.23,363.4,15621.0,351.5933,351.9028,351.3515,351.5159,15621.0
2018-11-01 14:50:00,363.39,363.73,363.19,363.69,14446.0,351.5062,351.8351,351.3128,351.7964,14446.0
2018-11-01 14:55:00,363.69,364.0,363.53,363.62,13664.0,351.7964,352.0963,351.6417,351.7287,13664.0
2018-11-01 15:00:00,363.56,363.63,362.58,362.87,34803.0,351.6707,351.7384,350.7227,351.0032,34803.0
2018-11-01 15:05:00,362.98,363.47,362.83,363.37,19498.0,351.1096,351.5836,350.9645,351.4869,19498.0
2018-11-01 15:10:00,363.41,363.83,363.1,363.53,19703.0,351.5256,351.9318,351.2257,351.6417,19703.0
2018-11-01 15:15:00,363.59,363.69,363.34,363.53,22712.0,351.6997,351.7964,351.4579,351.6417,22712.0
2018-11-01 15:20:00,363.58,363.68,363.29,363.4,23239.0,351.69,351.7868,351.4095,351.5159,23239.0
2018-11-01 15:25:00,363.39,363.55,363.09,363.4,24932.0,351.5062,351.661,351.216,351.5159,24932.0
2018-11-01 15:30:00,363.35,363.6,363.06,363.25,25885.0,351.4675,351.7094,351.187,351.3708,25885.0
2018-11-01 15:35:00,363.3,363.56,363.14,363.55,28221.0,351.4192,351.6707,351.2644,351.661,28221.0
2018-11-01 15:40:00,363.55,363.92,363.29,363.8,62155.0,351.661,352.0189,351.4095,351.9028,62155.0
2018-11-01 15:45:00,363.75,363.85,363.53,363.7,54573.0,351.8545,351.9512,351.6417,351.8061,54573.0
2018-11-01 15:50:00,363.66,364.11,363.62,363.87,60254.0,351.7674,352.2027,351.7287,351.9705,60254.0
2018-11-01 15:55:00,363.87,364.28,363.18,363.27,163416.0,351.9705,352.3671,351.3031,351.3902,163416.0
2018-11-02 09:30:00,366.97,368.34,366.0,367.66,194345.0,354.9692,356.2944,354.0309,355.6366,194345.0
2018-11-02 09:35:00,367.73,369.5,367.31,369.0,63176.0,355.7043,357.4164,355.298,356.9328,63176.0
2018-11-02 09:40:00,368.73,371.1,368.66,371.1,92084.0,356.6716,358.9641,356.6039,358.9641,92084.0
2018-11-02 09:45:00,370.9,371.54,370.3,371.11,70088.0,358.7706,359.3897,358.1903,358.9738,70088.0
2018-11-02 09:50:00,370.94,371.07,368.53,369.44,52755.0,358.8093,358.9351,356.4781,357.3584,52755.0
2018-11-02 09:55:00,369.43,369.59,367.46,369.05,54302.0,357.3487,357.5035,355.4431,356.9811,54302.0
2018-11-02 10:00:00,369.01,369.03,366.69,366.86,32749.0,356.9424,356.9618,354.6983,354.8628,32749.0
2018-11-02 10:05:00,366.9,367.1,365.63,366.22,41552.0,354.9015,355.0949,353.673,354.2437,41552.0
2018-11-02 10:10:00,366.0,366.67,365.6,366.28,37999.0,354.0309,354.679,353.644,354.3017,37999.0
2018-11-02 10:15:00,366.34,368.33,366.11,367.75,42983.0,354.3598,356.2847,354.1373,355.7237,42983.0
2018-11-02 10:20:00,367.61,368.02,365.63,365.63,40534.0,355.5882,355.9848,353.673,353.673,40534.0
2018-11-02 10:25:00,365.63,366.1,363.55,363.84,64203.0,353.673,354.1276,351.661,351.9415,64203.0
2018-11-02 10:30:00,364.03,365.26,364.03,364.66,24952.0,352.1253,353.3151,352.1253,352.7347,24952.0
2018-11-02 10:35:00,364.64,364.64,363.45,363.53,24602.0,352.7154,352.7154,351.5643,351.6417,24602.0
2018-11-02 10:40:00,363.53,364.74,362.5,364.3,50399.0,351.6417,352.8121,350.6453,352.3865,50399.0
2018-11-02 10:45:00,364.42,365.45,364.32,364.47,30192.0,352.5026,353.4989,352.4058,352.5509,30192.0
2018-11-02 10:50:00,364.29,365.4,364.15,365.07,23084.0,352.3768,353.4505,352.2414,353.1313,23084.0
2018-11-02 10:55:00,365.16,365.58,364.47,364.69,22712.0,353.2184,353.6246,352.5509,352.7637,22712.0
2018-11-02 11:00:00,364.8,365.35,363.4,363.62,21028.0,352.8701,353.4021,351.5159,351.7287,21028.0
2018-11-02 11:05:00,363.66,364.27,362.81,364.27,33685.0,351.7674,352.3575,350.9452,352.3575,33685.0
2018-11-02 11:10:00,364.04,364.51,362.73,362.97,27399.0,352.135,352.5896,350.8678,351.1,27399.0
2018-11-02 11:15:00,362.78,363.06,362.21,362.7,18340.0,350.9162,351.187,350.3648,350.8388,18340.0
2018-11-02 11:20:00,362.64,363.96,361.69,363.72,31443.0,350.7808,352.0576,349.8618,351.8254,31443.0
2018-11-02 11:25:00,363.77,363.86,362.71,363.21,15753.0,351.8738,351.9609,350.8485,351.3321,15753.0
2018-11-02 11:30:00,363.19,364.09,362.84,363.54,12302.0,351.3128,352.1833,350.9742,351.6513,12302.0
2018-11-02 11:35:00,363.6,364.0,362.75,363.84,9472.0,351.7094,352.0963,350.8872,351.9415,9472.0
2018-11-02 11:40:00,363.88,364.19,363.11,363.29,10425.0,351.9802,352.2801,351.2354,351.4095,10425.0
2018-11-02 11:45:00,362.95,363.63,362.66,363.63,13559.0,351.0806,351.7384,350.8001,351.7384,13559.0
2018-11-02 11:50:00,363.62,364.28,363.44,363.68,14559.0,351.7287,352.3671,351.5546,351.7868,14559.0
2018-11-02 11:55:00,363.85,364.47,363.35,364.4,12713.0,351.9512,352.5509,351.4675,352.4832,12713.0
2018-11-02 12:00:00,364.29,364.89,363.41,364.0,21259.0,352.3768,352.9572,351.5256,352.0963,21259.0
2018-11-02 12:05:00,364.18,364.54,362.75,362.87,16113.0,352.2704,352.6186,350.8872,351.0032,16113.0
2018-11-02 12:10:00,362.92,363.21,362.54,363.0,17798.0,351.0516,351.3321,350.684,351.129,17798.0
2018-11-02 12:15:00,362.99,363.74,362.8,363.61,13759.0,351.1193,351.8448,350.9355,351.719,13759.0
2018-11-02 12:20:00,363.54,363.54,362.84,363.11,6233.0,351.6513,351.6513,350.9742,351.2354,6233.0
2018-11-02 12:25:00,363.01,363.71,362.98,363.71,9226.0,351.1387,351.8158,351.1096,351.8158,9226.0
2018-11-02 12:30:00,363.71,363.77,361.92,361.98,18752.0,351.8158,351.8738,350.0843,350.1423,18752.0
2018-11-02 12:35:00,362.11,362.61,361.37,361.65,20966.0,350.2681,350.7517,349.5523,349.8231,20966.0
2018-11-02 12:40:00,361.57,361.67,360.5,361.3,67709.0,349.7458,349.8425,348.7107,349.4846,67709.0
2018-11-02 12:45:00,361.25,361.37,360.57,361.07,18251.0,349.4362,349.5523,348.7785,349.2621,18251.0
2018-11-02 12:50:00,361.05,361.08,359.69,360.17,17450.0,349.2428,349.2718,347.9272,348.3915,17450.0
2018-11-02 12:55:00,359.92,360.4,359.37,360.28,29830.0,348.1497,348.614,347.6177,348.4979,29830.0
2018-11-02 13:00:00,360.31,360.41,359.4,359.6,13406.0,348.527,348.6237,347.6467,347.8402,13406.0
2018-11-02 13:05:00,359.39,360.56,359.06,360.56,17781.0,347.637,348.7688,347.3178,348.7688,17781.0
2018-11-02 13:10:00,360.57,362.07,360.53,362.0,24378.0,348.7785,350.2294,348.7398,350.1617,24378.0
2018-11-02 13:15:00,362.1,362.19,361.2,361.38,17633.0,350.2584,350.3455,349.3879,349.562,17633.0
2018-11-02 13:20:00,361.24,361.72,360.93,361.16,16984.0,349.4265,349.8908,349.1267,349.3492,16984.0
2018-11-02 13:25:00,361.34,361.44,360.65,361.16,20713.0,349.5233,349.62,348.8558,349.3492,20713.0
2018-11-02 13:30:00,361.05,361.05,360.34,360.34,14406.0,349.2428,349.2428,348.556,348.556,14406.0
2018-11-02 13:35:00,360.33,360.49,359.56,360.01,9717.0,348.5463,348.7011,347.8015,348.2368,9717.0
2018-11-02 13:40:00,359.9,360.6,359.55,360.08,17166.0,348.1304,348.8075,347.7918,348.3045,17166.0
2018-11-02 13:45:00,359.99,360.28,359.75,359.75,21407.0,348.2174,348.4979,347.9853,347.9853,21407.0
2018-11-02 13:50:00,359.93,360.11,359.43,359.63,11804.0,348.1594,348.3335,347.6757,347.8692,11804.0
2018-11-02 13:55:00,359.6,359.83,359.16,359.22,5304.0,347.8402,348.0627,347.4146,347.4726,5304.0
2018-11-02 14:00:00,359.08,359.08,357.76,358.36,26867.0,347.3372,347.3372,346.0604,346.6407,26867.0
2018-11-02 14:05:00,358.3,358.51,357.67,357.67,24095.0,346.5827,346.7858,345.9733,345.9733,24095.0
2018-11-02 14:10:00,357.77,358.1,356.83,357.01,29969.0,346.07,346.3892,345.1608,345.3349,29969.0
2018-11-02 14:15:00,356.92,358.13,356.91,358.0,25637.0,345.2478,346.4183,345.2381,346.2925,25637.0
2018-11-02 14:20:00,358.0,358.0,357.0,357.11,17740.0,346.2925,346.2925,345.3252,345.4316,17740.0
2018-11-02 14:25:00,357.18,360.8,356.76,359.71,84643.0,345.4993,349.0009,345.0931,347.9466,84643.0
2018-11-02 14:30:00,359.85,360.19,358.79,358.79,78641.0,348.082,348.4109,347.0567,347.0567,78641.0
2018-11-02 14:35:00,358.82,359.1,358.25,358.81,19727.0,347.0857,347.3565,346.5343,347.076,19727.0
2018-11-02 14:40:00,358.83,359.54,358.82,359.11,17163.0,347.0954,347.7821,347.0857,347.3662,17163.0
2018-11-02 14:45:00,359.16,359.26,358.59,358.92,13829.0,347.4146,347.5113,346.8632,347.1824,13829.0
2018-11-02 14:50:00,359.0,359.31,358.88,359.16,20661.0,347.2598,347.5597,347.1437,347.4146,20661.0
2018-11-02 14:55:00,359.04,359.37,358.8,358.97,31209.0,347.2985,347.6177,347.0663,347.2308,31209.0
2018-11-02 15:00:00,359.09,359.48,357.88,358.71,21454.0,347.3469,347.7241,346.1764,346.9793,21454.0
2018-11-02 15:05:00,358.76,359.28,358.64,358.98,20654.0,347.0276,347.5306,346.9116,347.2405,20654.0
2018-11-02 15:10:00,358.96,360.0,358.85,359.16,44273.0,347.2211,348.2271,347.1147,347.4146,44273.0
2018-11-02 15:15:00,359.29,359.55,358.79,359.35,52447.0,347.5403,347.7918,347.0567,347.5984,52447.0
2018-11-02 15:20:00,359.22,359.8,359.12,359.66,33100.0,347.4726,348.0336,347.3759,347.8982,33100.0
2018-11-02 15:25:00,359.66,359.81,358.89,359.44,66830.0,347.8982,348.0433,347.1534,347.6854,66830.0
2018-11-02 15:30:00,359.4,359.51,358.41,359.07,23446.0,347.6467,347.7531,346.6891,347.3275,23446.0
2018-11-02 15:35:00,358.98,359.56,358.49,359.56,33937.0,347.2405,347.8015,346.7665,347.8015,33937.0
2018-11-02 15:40:00,359.56,359.74,358.96,359.35,42521.0,347.8015,347.9756,347.2211,347.5984,42521.0
2018-11-02 15:45:00,359.34,359.59,358.9,359.12,78683.0,347.5887,347.8305,347.1631,347.3759,78683.0
2018-11-02 15:50:00,359.16,359.33,358.84,358.84,97319.0,347.4146,347.579,347.105,347.105,97319.0
2018-11-02 15:55:00,358.87,359.33,357.26,357.75,234129.0,347.1341,347.579,345.5767,346.0507,234129.0
2018-11-05 09:30:00,359.76,359.85,357.08,357.96,62258.0,347.9949,348.082,345.4026,346.2538,62258.0
2018-11-05 09:35:00,358.25,360.53,357.96,359.03,43763.0,346.5343,348.7398,346.2538,347.2888,43763.0
2018-11-05 09:40:00,359.14,359.4,356.48,356.97,37068.0,347.3952,347.6467,344.8222,345.2962,37068.0
2018-11-05 09:45:00,357.0,357.56,356.64,357.14,26925.0,345.3252,345.8669,344.977,345.4606,26925.0
2018-11-05 09:50:00,357.04,359.37,357.04,358.99,19880.0,345.3639,347.6177,345.3639,347.2501,19880.0
2018-11-05 09:55:00,359.0,359.69,358.19,358.72,23218.0,347.2598,347.9272,346.4763,346.989,23218.0
2018-11-05 10:00:00,358.38,359.5,358.18,358.98,16829.0,346.6601,347.7434,346.4666,347.2405,16829.0
2018-11-05 10:05:00,359.14,359.14,357.77,357.85,14675.0,347.3952,347.3952,346.07,346.1474,14675.0
2018-11-05 10:10:00,357.68,357.94,356.7,357.64,28539.0,345.983,346.2345,345.035,345.9443,28539.0
2018-11-05 10:15:00,357.49,358.47,357.49,358.33,18024.0,345.7992,346.7471,345.7992,346.6117,18024.0
2018-11-05 10:20:00,358.15,358.15,356.94,357.89,18540.0,346.4376,346.4376,345.2672,346.1861,18540.0
2018-11-05 10:25:00,357.9,358.59,357.45,358.19,13966.0,346.1958,346.8632,345.7605,346.4763,13966.0
2018-11-05 10:30:00,358.3,360.14,358.3,359.91,15279.0,346.5827,348.3625,346.5827,348.14,15279.0
2018-11-05 10:35:00,359.89,360.19,359.2,359.41,21547.0,348.1207,348.4109,347.4533,347.6564,21547.0
2018-11-05 10:40:00,359.54,360.47,359.41,360.25,28364.0,347.7821,348.6817,347.6564,348.4689,28364.0
2018-11-05 10:45:00,360.34,360.34,359.09,359.44,15059.0,348.556,348.556,347.3469,347.6854,15059.0
2018-11-05 10:50:00,359.61,360.39,359.49,360.26,12142.0,347.8499,348.6043,347.7338,348.4786,12142.0
2018-11-05 10:55:00,360.36,361.8,360.26,361.33,46427.0,348.5753,349.9682,348.4786,349.5136,46427.0
2018-11-05 11:00:00,361.27,361.95,360.98,361.94,31449.0,349.4556,350.1133,349.175,350.1037,31449.0
2018-11-05 11:05:00,361.81,361.87,360.25,360.28,14644.0,349.9779,350.0359,348.4689,348.4979,14644.0
2018-11-05 11:10:00,360.25,360.42,359.42,359.5,20405.0,348.4689,348.6334,347.6661,347.7434,20405.0
2018-11-05 11:15:00,359.66,360.0,359.29,359.54,9953.0,347.8982,348.2271,347.5403,347.7821,9953.0
2018-11-05 11:20:00,359.55,359.62,358.49,358.61,19029.0,347.7918,347.8595,346.7665,346.8826,19029.0
2018-11-05 11:25:00,358.61,359.13,358.32,358.82,22614.0,346.8826,347.3855,346.602,347.0857,22614.0
2018-11-05 11:30:00,358.8,358.85,358.49,358.57,7853.0,347.0663,347.1147,346.7665,346.8439,7853.0
2018-11-05 11:35:00,358.58,359.27,358.43,358.92,11760.0,346.8535,347.521,346.7084,347.1824,11760.0
2018-11-05 11:40:00,359.13,359.3,358.2,358.53,14731.0,347.3855,347.55,346.486,346.8052,14731.0
2018-11-05 11:45:00,358.45,358.9,358.16,358.76,14493.0,346.7278,347.1631,346.4473,347.0276,14493.0
2018-11-05 11:50:00,358.83,360.46,358.83,360.46,23194.0,347.0954,348.6721,347.0954,348.6721,23194.0
2018-11-05 11:55:00,360.39,360.5,359.65,360.26,15223.0,348.6043,348.7107,347.8885,348.4786,15223.0
2018-11-05 12:00:00,360.37,360.74,360.08,360.33,15733.0,348.585,348.9429,348.3045,348.5463,15733.0
2018-11-05 12:05:00,360.3,360.5,359.55,359.61,8634.0,348.5173,348.7107,347.7918,347.8499,8634.0
2018-11-05 12:10:00,359.46,360.07,359.4,359.55,13389.0,347.7048,348.2948,347.6467,347.7918,13389.0
2018-11-05 12:15:00,359.4,359.53,358.8,359.07,9003.0,347.6467,347.7725,347.0663,347.3275,9003.0
2018-11-05 12:20:00,359.22,359.61,359.2,359.49,8022.0,347.4726,347.8499,347.4533,347.7338,8022.0
2018-11-05 12:25:00,359.75,359.91,359.21,359.21,9265.0,347.9853,348.14,347.4629,347.4629,9265.0
2018-11-05 12:30:00,359.31,359.42,358.61,358.61,4470.0,347.5597,347.6661,346.8826,346.8826,4470.0
2018-11-05 12:35:00,358.73,358.98,358.4,358.76,11287.0,346.9986,347.2405,346.6794,347.0276,11287.0
2018-11-05 12:40:00,358.67,359.0,358.51,359.0,7754.0,346.9406,347.2598,346.7858,347.2598,7754.0
2018-11-05 12:45:00,358.96,359.1,358.45,358.93,16704.0,347.2211,347.3565,346.7278,347.1921,16704.0
2018-11-05 12:50:00,359.06,359.26,358.4,358.61,6307.0,347.3178,347.5113,346.6794,346.8826,6307.0
2018-11-05 12:55:00,358.53,359.07,358.53,359.0,3397.0,346.8052,347.3275,346.8052,347.2598,3397.0
2018-11-05 13:00:00,359.01,359.18,358.72,359.18,7477.0,347.2695,347.4339,346.989,347.4339,7477.0
2018-11-05 13:05:00,359.13,359.22,358.73,359.22,8615.0,347.3855,347.4726,346.9986,347.4726,8615.0
2018-11-05 13:10:00,359.25,359.97,359.08,359.79,7656.0,347.5016,348.1981,347.3372,348.024,7656.0
2018-11-05 13:15:00,359.85,360.09,359.59,359.92,7250.0,348.082,348.3142,347.8305,348.1497,7250.0
2018-11-05 13:20:00,359.94,360.5,359.79,360.45,5925.0,348.1691,348.7107,348.024,348.6624,5925.0
2018-11-05 13:25:00,360.44,360.73,360.03,360.38,9072.0,348.6527,348.9332,348.2561,348.5947,9072.0
2018-11-05 13:30:00,360.17,360.63,360.17,360.43,8344.0,348.3915,348.8365,348.3915,348.643,8344.0
2018-11-05 13:35:00,360.49,360.9,360.4,360.72,4610.0,348.7011,349.0977,348.614,348.9236,4610.0
2018-11-05 13:40:00,360.77,360.96,360.57,360.57,5075.0,348.9719,349.1557,348.7785,348.7785,5075.0
2018-11-05 13:45:00,360.59,360.9,360.44,360.9,5483.0,348.7978,349.0977,348.6527,349.0977,5483.0
2018-11-05 13:50:00,360.81,361.12,360.65,360.92,12382.0,349.0106,349.3105,348.8558,349.117,12382.0
2018-11-05 13:55:00,361.02,361.19,360.5,360.67,7706.0,349.2137,349.3782,348.7107,348.8752,7706.0
2018-11-05 14:00:00,360.61,360.75,360.13,360.13,8175.0,348.8171,348.9526,348.3528,348.3528,8175.0
2018-11-05 14:05:00,360.2,360.53,360.1,360.44,6034.0,348.4206,348.7398,348.3238,348.6527,6034.0
2018-11-05 14:10:00,360.54,360.81,360.43,360.72,10682.0,348.7494,349.0106,348.643,348.9236,10682.0
2018-11-05 14:15:00,360.65,361.42,360.47,361.22,15855.0,348.8558,349.6007,348.6817,349.4072,15855.0
2018-11-05 14:20:00,361.31,362.36,361.27,362.0,31025.0,349.4943,350.5099,349.4556,350.1617,31025.0
2018-11-05 14:25:00,362.17,362.18,361.76,362.15,9787.0,350.3261,350.3358,349.9295,350.3068,9787.0
2018-11-05 14:30:00,362.12,362.19,361.83,361.84,11157.0,350.2778,350.3455,349.9973,350.0069,11157.0
2018-11-05 14:35:00,361.81,362.05,361.62,361.92,9609.0,349.9779,350.2101,349.7941,350.0843,9609.0
2018-11-05 14:40:00,362.04,362.2,361.86,362.08,5367.0,350.2004,350.3552,350.0263,350.2391,5367.0
2018-11-05 14:45:00,362.29,362.69,361.95,362.05,10650.0,350.4422,350.8291,350.1133,350.2101,10650.0
2018-11-05 14:50:00,362.1,362.91,362.1,362.63,13242.0,350.2584,351.0419,350.2584,350.7711,13242.0
2018-11-05 14:55:00,362.62,362.75,362.13,362.13,9962.0,350.7614,350.8872,350.2874,350.2874,9962.0
2018-11-05 15:00:00,362.18,362.3,361.91,362.0,10161.0,350.3358,350.4519,350.0746,350.1617,10161.0
2018-11-05 15:05:00,362.11,362.94,362.03,362.5,25320.0,350.2681,351.071,350.1907,350.6453,25320.0
2018-11-05 15:10:00,362.47,363.29,362.47,362.76,22587.0,350.6163,351.4095,350.6163,350.8968,22587.0
2018-11-05 15:15:00,362.61,362.61,361.96,362.11,16441.0,350.7517,350.7517,350.123,350.2681,16441.0
2018-11-05 15:20:00,362.14,362.23,361.44,361.44,16253.0,350.2971,350.3842,349.62,349.62,16253.0
2018-11-05 15:25:00,361.38,361.81,361.0,361.8,19342.0,349.562,349.9779,349.1944,349.9682,19342.0
2018-11-05 15:30:00,361.73,361.87,361.36,361.84,11153.0,349.9005,350.0359,349.5426,350.0069,11153.0
2018-11-05 15:35:00,361.87,362.28,361.76,362.04,16150.0,350.0359,350.4325,349.9295,350.2004,16150.0
2018-11-05 15:40:00,362.11,362.32,362.01,362.3,11767.0,350.2681,350.4712,350.1714,350.4519,11767.0
2018-11-05 15:45:00,362.38,362.6,362.0,362.48,26829.0,350.5293,350.7421,350.1617,350.626,26829.0
2018-11-05 15:50:00,362.36,362.81,362.17,362.67,44728.0,350.5099,350.9452,350.3261,350.8098,44728.0
2018-11-05 15:55:00,362.77,363.15,362.0,362.1,76608.0,350.9065,351.2741,350.1617,350.2584,76608.0
2018-11-06 09:30:00,362.41,363.91,362.11,363.0,45952.0,350.5583,352.0092,350.2681,351.129,45952.0
2018-11-06 09:35:00,363.03,365.0,363.03,364.81,49503.0,351.158,353.0636,351.158,352.8798,49503.0
2018-11-06 09:40:00,364.85,365.1,364.32,364.87,25893.0,352.9185,353.1603,352.4058,352.9378,25893.0
2018-11-06 09:45:00,364.76,365.45,364.39,365.12,31576.0,352.8314,353.4989,352.4735,353.1797,31576.0
2018-11-06 09:50:00,365.3,365.7,364.68,365.49,28571.0,353.3538,353.7407,352.7541,353.5376,28571.0
2018-11-06 09:55:00,365.4,366.1,365.32,365.95,35913.0,353.4505,354.1276,353.3731,353.9825,35913.0
2018-11-06 10:00:00,365.84,366.4,365.28,365.69,35667.0,353.8761,354.4178,353.3344,353.731,35667.0
2018-11-06 10:05:00,365.74,365.83,364.79,364.97,17577.0,353.7794,353.8664,352.8605,353.0346,17577.0
2018-11-06 10:10:00,364.89,365.4,364.74,365.12,11319.0,352.9572,353.4505,352.8121,353.1797,11319.0
2018-11-06 10:15:00,365.1,365.48,364.91,365.36,21049.0,353.1603,353.5279,352.9765,353.4118,21049.0
2018-11-06 10:20:00,365.39,366.4,365.29,366.38,12875.0,353.4408,354.4178,353.3441,354.3985,12875.0
2018-11-06 10:25:00,366.52,366.69,365.87,366.31,18193.0,354.5339,354.6983,353.9051,354.3307,18193.0
2018-11-06 10:30:00,366.11,366.75,366.04,366.72,14828.0,354.1373,354.7564,354.0696,354.7273,14828.0
2018-11-06 10:35:00,366.74,367.49,365.85,366.15,33934.0,354.7467,355.4722,353.8858,354.176,33934.0
2018-11-06 10:40:00,366.18,367.09,366.0,366.91,14539.0,354.205,355.0852,354.0309,354.9111,14539.0
2018-11-06 10:45:00,366.9,367.36,366.81,366.89,20266.0,354.9015,355.3464,354.8144,354.8918,20266.0
2018-11-06 10:50:00,367.02,367.3,366.5,367.08,18081.0,355.0175,355.2884,354.5145,355.0756,18081.0
2018-11-06 10:55:00,367.09,367.31,366.79,366.8,15088.0,355.0852,355.298,354.795,354.8047,15088.0
2018-11-06 11:00:00,366.8,366.93,366.31,366.31,18326.0,354.8047,354.9305,354.3307,354.3307,18326.0
2018-11-06 11:05:00,366.22,367.29,366.01,366.97,20684.0,354.2437,355.2787,354.0406,354.9692,20684.0
2018-11-06 11:10:00,367.0,367.78,366.7,367.7,22942.0,354.9982,355.7527,354.708,355.6753,22942.0
2018-11-06 11:15:00,367.62,367.75,367.25,367.27,12065.0,355.5979,355.7237,355.24,355.2594,12065.0
2018-11-06 11:20:00,367.35,367.41,366.59,367.19,11659.0,355.3367,355.3948,354.6016,355.182,11659.0
2018-11-06 11:25:00,367.13,367.39,366.9,366.9,11170.0,355.1239,355.3754,354.9015,354.9015,11170.0
2018-11-06 11:30:00,366.72,366.84,366.28,366.4,9897.0,354.7273,354.8434,354.3017,354.4178,9897.0
2018-11-06 11:35:00,366.4,367.24,366.35,367.16,16088.0,354.4178,355.2303,354.3694,355.1529,16088.0
2018-11-06 11:40:00,367.21,367.55,366.88,367.33,9588.0,355.2013,355.5302,354.8821,355.3174,9588.0
2018-11-06 11:45:00,367.31,367.63,366.94,367.11,13719.0,355.298,355.6076,354.9401,355.1046,13719.0
2018-11-06 11:50:00,367.22,367.45,367.09,367.28,9668.0,355.211,355.4335,355.0852,355.269,9668.0
2018-11-06 11:55:00,367.32,367.57,367.1,367.46,20642.0,355.3077,355.5495,355.0949,355.4431,20642.0
2018-11-06 12:00:00,367.49,367.53,367.19,367.35,9287.0,355.4722,355.5108,355.182,355.3367,9287.0
2018-11-06 12:05:00,367.43,367.72,367.15,367.55,18797.0,355.4141,355.6946,355.1433,355.5302,18797.0
2018-11-06 12:10:00,367.34,367.55,367.19,367.47,14752.0,355.3271,355.5302,355.182,355.4528,14752.0
2018-11-06 12:15:00,367.28,367.69,367.27,367.69,5804.0,355.269,355.6656,355.2594,355.6656,5804.0
2018-11-06 12:20:00,367.62,367.75,367.24,367.75,18461.0,355.5979,355.7237,355.2303,355.7237,18461.0
2018-11-06 12:25:00,367.68,367.76,367.3,367.49,9431.0,355.6559,355.7333,355.2884,355.4722,9431.0
2018-11-06 12:30:00,367.53,368.0,367.53,367.85,13901.0,355.5108,355.9655,355.5108,355.8204,13901.0
2018-11-06 12:35:00,367.86,368.15,367.76,367.94,15133.0,355.8301,356.1106,355.7333,355.9074,15133.0
2018-11-06 12:40:00,368.1,368.33,367.92,368.32,12351.0,356.0622,356.2847,355.8881,356.275,12351.0
2018-11-06 12:45:00,368.35,368.4,367.96,368.03,20414.0,356.304,356.3524,355.9268,355.9945,20414.0
2018-11-06 12:50:00,368.09,368.24,367.97,368.06,7289.0,356.0525,356.1976,355.9365,356.0235,7289.0
2018-11-06 12:55:00,368.2,368.34,367.96,367.97,15575.0,356.1589,356.2944,355.9268,355.9365,15575.0
2018-11-06 13:00:00,367.99,368.37,367.94,368.35,8525.0,355.9558,356.3234,355.9074,356.304,8525.0
2018-11-06 13:05:00,368.38,368.44,368.09,368.14,12938.0,356.3331,356.3911,356.0525,356.1009,12938.0
2018-11-06 13:10:00,368.11,368.12,367.67,367.83,15445.0,356.0719,356.0816,355.6463,355.801,15445.0
2018-11-06 13:15:00,367.96,368.29,367.91,368.12,11519.0,355.9268,356.246,355.8784,356.0816,11519.0
2018-11-06 13:20:00,368.07,368.12,367.53,367.53,8135.0,356.0332,356.0816,355.5108,355.5108,8135.0
2018-11-06 13:25:00,367.5,367.5,366.36,366.36,16410.0,355.4818,355.4818,354.3791,354.3791,16410.0
2018-11-06 13:30:00,366.37,366.56,366.11,366.46,12560.0,354.3888,354.5726,354.1373,354.4758,12560.0
2018-11-06 13:35:00,366.5,366.56,366.03,366.15,10078.0,354.5145,354.5726,354.0599,354.176,10078.0
2018-11-06 13:40:00,366.07,366.14,365.84,365.85,10152.0,354.0986,354.1663,353.8761,353.8858,10152.0
2018-11-06 13:45:00,365.98,365.99,365.64,365.7,9524.0,354.0115,354.0212,353.6827,353.7407,9524.0
2018-11-06 13:50:00,365.56,366.03,365.46,366.03,8480.0,353.6053,354.0599,353.5085,354.0599,8480.0
2018-11-06 13:55:00,365.99,366.36,365.99,366.22,8766.0,354.0212,354.3791,354.0212,354.2437,8766.0
2018-11-06 14:00:00,366.15,366.28,365.52,365.52,10296.0,354.176,354.3017,353.5666,353.5666,10296.0
2018-11-06 14:05:00,365.61,365.95,365.55,365.76,8670.0,353.6536,353.9825,353.5956,353.7987,8670.0
2018-11-06 14:10:00,365.79,365.87,365.63,365.72,4357.0,353.8278,353.9051,353.673,353.76,4357.0
2018-11-06 14:15:00,365.63,365.64,365.12,365.21,13993.0,353.673,353.6827,353.1797,353.2667,13993.0
2018-11-06 14:20:00,365.18,365.18,364.24,364.34,15357.0,353.2377,353.2377,352.3284,352.4252,15357.0
2018-11-06 14:25:00,364.21,364.21,363.44,363.71,16807.0,352.2994,352.2994,351.5546,351.8158,16807.0
2018-11-06 14:30:00,363.6,364.65,363.59,364.18,17777.0,351.7094,352.725,351.6997,352.2704,17777.0
2018-11-06 14:35:00,364.18,364.72,364.06,364.2,10308.0,352.2704,352.7927,352.1543,352.2897,10308.0
2018-11-06 14:40:00,364.2,364.57,364.06,364.46,8682.0,352.2897,352.6476,352.1543,352.5412,8682.0
2018-11-06 14:45:00,364.56,365.12,364.45,365.05,8517.0,352.638,353.1797,352.5316,353.112,8517.0
2018-11-06 14:50:00,365.2,365.97,365.17,365.56,10879.0,353.257,354.0019,353.228,353.6053,10879.0
2018-11-06 14:55:00,365.66,366.06,365.65,365.84,8934.0,353.702,354.0889,353.6923,353.8761,8934.0
2018-11-06 15:00:00,365.85,366.16,365.4,365.79,9986.0,353.8858,354.1857,353.4505,353.8278,9986.0
2018-11-06 15:05:00,365.81,366.37,365.78,366.37,20301.0,353.8471,354.3888,353.8181,354.3888,20301.0
2018-11-06 15:10:00,366.33,366.82,366.23,366.45,17281.0,354.3501,354.8241,354.2534,354.4662,17281.0
2018-11-06 15:15:00,366.59,366.81,366.33,366.49,8588.0,354.6016,354.8144,354.3501,354.5049,8588.0
2018-11-06 15:20:00,366.43,366.48,365.95,366.39,20688.0,354.4468,354.4952,353.9825,354.4081,20688.0
2018-11-06 15:25:00,366.36,366.39,365.95,366.14,11306.0,354.3791,354.4081,353.9825,354.1663,11306.0
2018-11-06 15:30:00,366.13,366.23,365.6,365.66,24100.0,354.1566,354.2534,353.644,353.702,24100.0
2018-11-06 15:35:00,365.71,366.29,365.71,365.94,16231.0,353.7504,354.3114,353.7504,353.9728,16231.0
2018-11-06 15:40:00,365.96,366.16,365.87,366.03,19099.0,353.9922,354.1857,353.9051,354.0599,19099.0
2018-11-06 15:45:00,365.99,366.41,365.56,366.05,38377.0,354.0212,354.4275,353.6053,354.0792,38377.0
2018-11-06 15:50:00,366.07,366.87,366.01,366.79,30424.0,354.0986,354.8724,354.0406,354.795,30424.0
2018-11-06 15:55:00,366.81,367.19,366.66,366.78,123619.0,354.8144,355.182,354.6693,354.7854,123619.0
2018-11-07 09:30:00,367.64,367.99,363.42,364.6,124955.0,355.6173,355.9558,351.5353,352.6767,124955.0
2018-11-07 09:35:00,364.63,366.66,360.9,361.08,142946.0,352.7057,354.6693,349.0977,349.2718,142946.0
2018-11-07 09:40:00,361.31,363.94,360.2,363.5,68137.0,349.4943,352.0383,348.4206,351.6126,68137.0
2018-11-07 09:45:00,363.59,364.12,361.85,362.7,65908.0,351.6997,352.2124,350.0166,350.8388,65908.0
2018-11-07 09:50:00,362.78,362.78,361.08,361.46,47441.0,350.9162,350.9162,349.2718,349.6394,47441.0
2018-11-07 09:55:00,361.2,361.62,359.5,361.19,115132.0,349.3879,349.7941,347.7434,349.3782,115132.0
2018-11-07 10:00:00,361.31,362.78,361.2,362.78,71336.0,349.4943,350.9162,349.3879,350.9162,71336.0
2018-11-07 10:05:00,362.65,364.3,362.51,364.3,58691.0,350.7904,352.3865,350.655,352.3865,58691.0
2018-11-07 10:10:00,364.29,366.03,364.05,366.0,67979.0,352.3768,354.0599,352.1447,354.0309,67979.0
2018-11-07 10:15:00,365.79,366.04,365.04,365.63,75326.0,353.8278,354.0696,353.1023,353.673,75326.0
2018-11-07 10:20:00,365.61,365.89,364.66,364.79,25786.0,353.6536,353.9245,352.7347,352.8605,25786.0
2018-11-07 10:25:00,364.71,365.8,364.66,365.8,23302.0,352.7831,353.8374,352.7347,353.8374,23302.0
2018-11-07 10:30:00,365.53,367.0,365.51,366.96,81188.0,353.5763,354.9982,353.5569,354.9595,81188.0
2018-11-07 10:35:00,366.99,369.82,366.87,369.81,94134.0,354.9885,357.726,354.8724,357.7163,94134.0
2018-11-07 10:40:00,369.73,370.72,368.65,368.66,77420.0,357.6389,358.5965,356.5942,356.6039,77420.0
2018-11-07 10:45:00,368.71,369.35,367.45,367.45,38135.0,356.6523,357.2713,355.4335,355.4335,38135.0
2018-11-07 10:50:00,367.41,368.01,366.81,366.98,29705.0,355.3948,355.9752,354.8144,354.9788,29705.0
2018-11-07 10:55:00,366.92,367.33,366.64,367.29,20748.0,354.9208,355.3174,354.65,355.2787,20748.0
2018-11-07 11:00:00,367.19,367.71,367.08,367.6,17192.0,355.182,355.685,355.0756,355.5786,17192.0
2018-11-07 11:05:00,367.62,367.95,366.72,367.79,35159.0,355.5979,355.9171,354.7273,355.7623,35159.0
2018-11-07 11:10:00,367.91,368.02,366.79,367.1,20221.0,355.8784,355.9848,354.795,355.0949,20221.0
2018-11-07 11:15:00,367.1,367.24,366.2,366.56,29768.0,355.0949,355.2303,354.2243,354.5726,29768.0
2018-11-07 11:20:00,366.53,367.5,366.49,367.39,13181.0,354.5436,355.4818,354.5049,355.3754,13181.0
2018-11-07 11:25:00,367.55,368.0,367.09,367.09,26743.0,355.5302,355.9655,355.0852,355.0852,26743.0
2018-11-07 11:30:00,367.25,367.59,366.24,367.11,26163.0,355.24,355.5689,354.263,355.1046,26163.0
2018-11-07 11:35:00,367.06,367.47,366.76,367.37,14735.0,355.0562,355.4528,354.766,355.3561,14735.0
2018-11-07 11:40:00,367.36,367.51,366.45,366.66,25384.0,355.3464,355.4915,354.4662,354.6693,25384.0
2018-11-07 11:45:00,366.5,367.13,366.48,367.1,11314.0,354.5145,355.1239,354.4952,355.0949,11314.0
2018-11-07 11:50:00,367.02,367.56,366.77,367.49,11229.0,355.0175,355.5399,354.7757,355.4722,11229.0
2018-11-07 11:55:00,367.64,368.34,367.28,368.3,27658.0,355.6173,356.2944,355.269,356.2557,27658.0
2018-11-07 12:00:00,368.37,368.69,368.01,368.53,16317.0,356.3234,356.6329,355.9752,356.4781,16317.0
2018-11-07 12:05:00,368.71,369.25,368.61,368.83,17932.0,356.6523,357.1746,356.5555,356.7683,17932.0
2018-11-07 12:10:00,368.63,369.11,368.25,368.79,11808.0,356.5749,357.0392,356.2073,356.7296,11808.0
2018-11-07 12:15:00,368.86,368.86,367.85,367.86,13806.0,356.7974,356.7974,355.8204,355.8301,13806.0
2018-11-07 12:20:00,367.94,368.43,367.67,368.43,18045.0,355.9074,356.3814,355.6463,356.3814,18045.0
2018-11-07 12:25:00,368.49,368.97,368.43,368.88,8685.0,356.4395,356.9038,356.3814,356.8167,8685.0
2018-11-07 12:30:00,368.9,369.84,368.84,369.66,16391.0,356.836,357.7453,356.778,357.5712,16391.0
2018-11-07 12:35:00,369.66,369.88,368.92,369.0,12178.0,357.5712,357.784,356.8554,356.9328,12178.0
2018-11-07 12:40:00,368.99,369.13,368.21,368.34,11817.0,356.9231,357.0585,356.1686,356.2944,11817.0
2018-11-07 12:45:00,368.18,369.0,368.05,368.61,14093.0,356.1396,356.9328,356.0138,356.5555,14093.0
2018-11-07 12:50:00,368.72,369.39,368.71,368.97,9493.0,356.6619,357.31,356.6523,356.9038,9493.0
2018-11-07 12:55:00,369.14,369.24,368.8,368.95,11892.0,357.0682,357.1649,356.7393,356.8844,11892.0
2018-11-07 13:00:00,368.95,369.25,368.85,368.93,8064.0,356.8844,357.1746,356.7877,356.8651,8064.0
2018-11-07 13:05:00,368.92,369.73,368.85,369.67,8198.0,356.8554,357.6389,356.7877,357.5809,8198.0
2018-11-07 13:10:00,369.62,369.9,369.5,369.6,18157.0,357.5325,357.8033,357.4164,357.5132,18157.0
2018-11-07 13:15:00,369.55,369.55,368.99,369.41,15029.0,357.4648,357.4648,356.9231,357.3294,15029.0
2018-11-07 13:20:00,369.46,369.47,368.97,369.28,7968.0,357.3777,357.3874,356.9038,357.2036,7968.0
2018-11-07 13:25:00,369.22,369.49,369.05,369.3,8786.0,357.1456,357.4068,356.9811,357.223,8786.0
2018-11-07 13:30:00,369.33,369.47,368.86,368.93,10122.0,357.252,357.3874,356.7974,356.8651,10122.0
2018-11-07 13:35:00,369.0,369.0,368.57,368.68,14376.0,356.9328,356.9328,356.5168,356.6232,14376.0
2018-11-07 13:40:00,368.7,368.75,368.26,368.49,28924.0,356.6426,356.691,356.217,356.4395,28924.0
2018-11-07 13:45:00,368.48,368.48,367.9,367.94,20476.0,356.4298,356.4298,355.8687,355.9074,20476.0
2018-11-07 13:50:00,367.91,368.15,367.41,367.65,25124.0,355.8784,356.1106,355.3948,355.6269,25124.0
2018-11-07 13:55:00,367.72,367.72,367.21,367.5,20203.0,355.6946,355.6946,355.2013,355.4818,20203.0
2018-11-07 14:00:00,367.55,367.93,367.42,367.86,6821.0,355.5302,355.8978,355.4044,355.8301,6821.0
2018-11-07 14:05:00,367.89,368.51,367.88,368.5,45155.0,355.8591,356.4588,355.8494,356.4491,45155.0
2018-11-07 14:10:00,368.5,368.9,368.3,368.34,34593.0,356.4491,356.836,356.2557,356.2944,34593.0
2018-11-07 14:15:00,368.26,368.78,367.87,368.24,15507.0,356.217,356.72,355.8397,356.1976,15507.0
2018-11-07 14:20:00,368.26,368.94,368.16,368.78,10073.0,356.217,356.8747,356.1202,356.72,10073.0
2018-11-07 14:25:00,368.68,369.43,368.68,369.21,15665.0,356.6232,357.3487,356.6232,357.1359,15665.0
2018-11-07 14:30:00,369.09,369.59,369.02,369.24,30381.0,357.0198,357.5035,356.9521,357.1649,30381.0
2018-11-07 14:35:00,369.24,369.96,369.17,369.75,23480.0,357.1649,357.8614,357.0972,357.6582,23480.0
2018-11-07 14:40:00,369.84,369.98,369.36,369.52,20203.0,357.7453,357.8807,357.281,357.4358,20203.0
2018-11-07 14:45:00,369.54,369.6,368.43,368.93,22475.0,357.4551,357.5132,356.3814,356.8651,22475.0
2018-11-07 14:50:00,368.86,369.0,368.7,368.85,14409.0,356.7974,356.9328,356.6426,356.7877,14409.0
2018-11-07 14:55:00,368.83,369.0,368.72,368.78,8798.0,356.7683,356.9328,356.6619,356.72,8798.0
2018-11-07 15:00:00,368.89,369.0,368.5,368.57,17120.0,356.8264,356.9328,356.4491,356.5168,17120.0
2018-11-07 15:05:00,368.85,369.15,368.68,369.0,7369.0,356.7877,357.0779,356.6232,356.9328,7369.0
2018-11-07 15:10:00,369.04,369.8,368.87,369.73,23155.0,356.9715,357.7066,356.807,357.6389,23155.0
2018-11-07 15:15:00,369.79,370.05,369.62,369.98,25117.0,357.6969,357.9484,357.5325,357.8807,25117.0
2018-11-07 15:20:00,370.0,370.1,369.71,369.85,18995.0,357.9001,357.9968,357.6196,357.755,18995.0
2018-11-07 15:25:00,369.88,370.5,369.83,370.43,28404.0,357.784,358.3837,357.7356,358.316,28404.0
2018-11-07 15:30:00,370.49,370.78,370.32,370.69,29133.0,358.374,358.6546,358.2096,358.5675,29133.0
2018-11-07 15:35:00,370.79,370.84,370.16,370.52,25295.0,358.6642,358.7126,358.0548,358.4031,25295.0
2018-11-07 15:40:00,370.56,370.96,370.27,370.84,24481.0,358.4418,358.8287,358.1612,358.7126,24481.0
2018-11-07 15:45:00,370.85,371.3,370.8,371.25,68542.0,358.7223,359.1576,358.6739,359.1092,68542.0
2018-11-07 15:50:00,371.33,371.85,371.26,371.54,46955.0,359.1866,359.6896,359.1189,359.3897,46955.0
2018-11-07 15:55:00,371.67,372.85,371.55,371.98,160647.0,359.5155,360.6569,359.3994,359.8153,160647.0
2018-11-08 09:30:00,369.33,370.3,366.49,367.17,146793.0,358.8996,359.8422,356.1398,356.8006,146793.0
2018-11-08 09:35:00,367.06,368.35,365.55,368.05,60153.0,356.6937,357.9473,355.2264,357.6558,60153.0
2018-11-08 09:40:00,368.04,368.85,367.28,367.36,33592.0,357.6461,358.4332,356.9075,356.9853,33592.0
2018-11-08 09:45:00,367.34,368.41,367.13,368.25,25674.0,356.9658,358.0056,356.7618,357.8501,25674.0
2018-11-08 09:50:00,367.94,369.34,367.87,368.86,37702.0,357.5489,358.9094,357.4809,358.4429,37702.0
2018-11-08 09:55:00,368.73,369.26,368.14,368.32,25104.0,358.3166,358.8316,357.7432,357.9182,25104.0
2018-11-08 10:00:00,368.19,369.88,368.11,369.57,24008.0,357.7918,359.4341,357.7141,359.1329,24008.0
2018-11-08 10:05:00,369.57,369.76,368.48,368.95,29135.0,359.1329,359.3175,358.0736,358.5304,29135.0
2018-11-08 10:10:00,369.09,369.25,368.62,368.62,12551.0,358.6664,358.8219,358.2097,358.2097,12551.0
2018-11-08 10:15:00,368.61,369.14,368.24,368.76,17049.0,358.2,358.715,357.8404,358.3457,17049.0
2018-11-08 10:20:00,368.79,369.29,368.53,369.15,16778.0,358.3749,358.8608,358.1222,358.7247,16778.0
2018-11-08 10:25:00,369.23,371.0,368.96,370.83,29545.0,358.8025,360.5225,358.5401,360.3573,29545.0
2018-11-08 10:30:00,370.89,371.27,370.41,370.62,15880.0,360.4156,360.7849,359.9491,360.1532,15880.0
2018-11-08 10:35:00,370.54,371.0,370.14,370.75,16628.0,360.0755,360.5225,359.6868,360.2795,16628.0
2018-11-08 10:40:00,370.7,370.7,369.11,369.57,14252.0,360.2309,360.2309,358.6859,359.1329,14252.0
2018-11-08 10:45:00,369.38,370.6,369.37,370.36,15222.0,358.9482,360.1338,358.9385,359.9005,15222.0
2018-11-08 10:50:00,370.45,371.0,370.44,370.55,25192.0,359.988,360.5225,359.9783,360.0852,25192.0
2018-11-08 10:55:00,370.5,371.29,370.31,371.26,15096.0,360.0366,360.8043,359.852,360.7751,15096.0
2018-11-08 11:00:00,371.35,371.41,370.83,370.89,7670.0,360.8626,360.9209,360.3573,360.4156,7670.0
2018-11-08 11:05:00,370.98,371.75,370.74,371.73,14175.0,360.503,361.2513,360.2698,361.2319,14175.0
2018-11-08 11:10:00,371.73,371.78,371.09,371.16,11783.0,361.2319,361.2804,360.6099,360.678,11783.0
2018-11-08 11:15:00,371.07,371.51,371.04,371.24,16254.0,360.5905,361.0181,360.5613,360.7557,16254.0
2018-11-08 11:20:00,371.38,371.38,370.15,370.43,11639.0,360.8917,360.8917,359.6965,359.9686,11639.0
2018-11-08 11:25:00,370.43,371.6,370.33,371.6,21897.0,359.9686,361.1055,359.8714,361.1055,21897.0
2018-11-08 11:30:00,371.63,373.1,371.53,373.1,45158.0,361.1347,362.5632,361.0375,362.5632,45158.0
2018-11-08 11:35:00,373.2,373.44,372.83,372.96,21153.0,362.6603,362.8936,362.3008,362.4271,21153.0
2018-11-08 11:40:00,372.97,373.49,372.97,373.37,19310.0,362.4368,362.9422,362.4368,362.8255,19310.0
2018-11-08 11:45:00,373.27,373.7,372.94,373.44,26214.0,362.7284,363.1462,362.4077,362.8936,26214.0
2018-11-08 11:50:00,373.34,373.34,372.17,372.17,22441.0,362.7964,362.7964,361.6594,361.6594,22441.0
2018-11-08 11:55:00,372.27,372.43,371.7,371.91,11747.0,361.7566,361.9121,361.2027,361.4068,11747.0
2018-11-08 12:00:00,372.04,372.1,371.6,371.7,10108.0,361.5331,361.5914,361.1055,361.2027,10108.0
2018-11-08 12:05:00,371.72,372.2,371.64,371.86,15150.0,361.2221,361.6886,361.1444,361.3582,15150.0
2018-11-08 12:10:00,371.9,372.57,371.85,372.33,9476.0,361.3971,362.0481,361.3485,361.8149,9476.0
2018-11-08 12:15:00,372.29,372.71,372.08,372.22,8614.0,361.776,362.1842,361.572,361.708,8614.0
2018-11-08 12:20:00,372.22,372.23,371.21,371.36,18135.0,361.708,361.7177,360.7265,360.8723,18135.0
2018-11-08 12:25:00,371.23,371.27,370.76,370.93,15297.0,360.746,360.7849,360.2893,360.4545,15297.0
2018-11-08 12:30:00,370.72,370.93,370.31,370.8,13212.0,360.2504,360.4545,359.852,360.3281,13212.0
2018-11-08 12:35:00,370.73,371.12,370.63,371.05,17262.0,360.2601,360.6391,360.1629,360.5711,17262.0
2018-11-08 12:40:00,371.0,371.56,370.78,371.16,20102.0,360.5225,361.0667,360.3087,360.678,20102.0
2018-11-08 12:45:00,371.12,371.12,370.43,370.6,17555.0,360.6391,360.6391,359.9686,360.1338,17555.0
2018-11-08 12:50:00,370.55,370.79,370.29,370.52,7654.0,360.0852,360.3184,359.8325,360.056,7654.0
2018-11-08 12:55:00,370.58,370.95,370.58,370.82,6828.0,360.1143,360.4739,360.1143,360.3476,6828.0
2018-11-08 13:00:00,370.8,371.09,370.69,370.81,8899.0,360.3281,360.6099,360.2212,360.3378,8899.0
2018-11-08 13:05:00,370.86,371.27,370.85,371.2,6996.0,360.3864,360.7849,360.3767,360.7168,6996.0
2018-11-08 13:10:00,371.13,371.23,370.63,370.67,7923.0,360.6488,360.746,360.1629,360.2018,7923.0
2018-11-08 13:15:00,370.82,370.88,370.45,370.47,5596.0,360.3476,360.4059,359.988,360.0074,5596.0
2018-11-08 13:20:00,370.5,370.63,370.19,370.47,6988.0,360.0366,360.1629,359.7354,360.0074,6988.0
2018-11-08 13:25:00,370.5,370.54,370.05,370.05,12056.0,360.0366,360.0755,359.5993,359.5993,12056.0
2018-11-08 13:30:00,370.05,370.2,369.91,370.03,8644.0,359.5993,359.7451,359.4633,359.5799,8644.0
2018-11-08 13:35:00,370.12,370.56,370.05,370.52,5859.0,359.6673,360.0949,359.5993,360.056,5859.0
2018-11-08 13:40:00,370.59,370.81,370.46,370.81,7794.0,360.1241,360.3378,359.9977,360.3378,7794.0
2018-11-08 13:45:00,370.89,371.44,370.72,371.19,6699.0,360.4156,360.95,360.2504,360.7071,6699.0
2018-11-08 13:50:00,371.29,371.65,371.29,371.53,20903.0,360.8043,361.1541,360.8043,361.0375,20903.0
2018-11-08 13:55:00,371.48,371.84,371.37,371.58,12803.0,360.9889,361.3388,360.882,361.0861,12803.0
2018-11-08 14:00:00,371.58,372.17,370.16,370.5,17794.0,361.0861,361.6594,359.7062,360.0366,17794.0
2018-11-08 14:05:00,370.7,372.44,370.69,372.06,17584.0,360.2309,361.9218,360.2212,361.5525,17584.0
2018-11-08 14:10:00,372.14,372.47,371.9,372.31,15035.0,361.6303,361.951,361.3971,361.7955,15035.0
2018-11-08 14:15:00,372.38,372.46,371.75,371.91,11056.0,361.8635,361.9412,361.2513,361.4068,11056.0
2018-11-08 14:20:00,371.88,372.25,371.43,371.43,26661.0,361.3776,361.7372,360.9403,360.9403,26661.0
2018-11-08 14:25:00,371.23,371.32,369.98,370.0,24562.0,360.746,360.8334,359.5313,359.5507,24562.0
2018-11-08 14:30:00,369.87,370.3,369.65,369.95,22902.0,359.4244,359.8422,359.2106,359.5021,22902.0
2018-11-08 14:35:00,370.02,370.39,369.38,369.5,16712.0,359.5702,359.9297,358.9482,359.0648,16712.0
2018-11-08 14:40:00,369.31,369.72,369.01,369.09,19543.0,358.8802,359.2786,358.5887,358.6664,19543.0
2018-11-08 14:45:00,369.1,369.87,369.0,369.34,36403.0,358.6761,359.4244,358.579,358.9094,36403.0
2018-11-08 14:50:00,369.34,369.61,368.72,369.09,15809.0,358.9094,359.1717,358.3069,358.6664,15809.0
2018-11-08 14:55:00,369.05,369.54,368.56,368.65,27110.0,358.6275,359.1037,358.1514,358.2388,27110.0
2018-11-08 15:00:00,368.6,368.73,368.11,368.32,17529.0,358.1903,358.3166,357.7141,357.9182,17529.0
2018-11-08 15:05:00,368.31,369.62,368.18,369.4,37393.0,357.9084,359.1814,357.7821,358.9677,37393.0
2018-11-08 15:10:00,369.35,369.49,368.27,368.41,37663.0,358.9191,359.0551,357.8696,358.0056,37663.0
2018-11-08 15:15:00,368.52,369.39,368.42,368.83,21822.0,358.1125,358.9579,358.0153,358.4138,21822.0
2018-11-08 15:20:00,368.75,368.94,368.39,368.82,24930.0,358.336,358.5207,357.9862,358.404,24930.0
2018-11-08 15:25:00,368.84,368.84,368.13,368.19,16508.0,358.4235,358.4235,357.7335,357.7918,16508.0
2018-11-08 15:30:00,368.15,368.63,368.07,368.39,15616.0,357.753,358.2194,357.6752,357.9862,15616.0
2018-11-08 15:35:00,368.33,368.42,367.66,368.09,29575.0,357.9279,358.0153,357.2768,357.6947,29575.0
2018-11-08 15:40:00,367.98,368.43,367.86,368.35,21662.0,357.5878,358.0251,357.4712,357.9473,21662.0
2018-11-08 15:45:00,368.42,369.92,368.27,369.6,47965.0,358.0153,359.473,357.8696,359.162,47965.0
2018-11-08 15:50:00,369.63,370.34,369.4,370.09,25148.0,359.1912,359.8811,358.9677,359.6382,25148.0
2018-11-08 15:55:00,370.14,370.8,369.87,370.7,106778.0,359.6868,360.3281,359.4244,360.2309,106778.0
2018-11-09 09:30:00,367.83,368.74,366.71,367.61,72619.0,357.442,358.3263,356.3536,357.2282,72619.0
2018-11-09 09:35:00,367.61,368.19,366.12,367.07,34954.0,357.2282,357.7918,355.7803,356.7035,34954.0
2018-11-09 09:40:00,367.16,367.92,366.21,367.36,39569.0,356.7909,357.5295,355.8678,356.9853,39569.0
2018-11-09 09:45:00,367.25,368.13,367.04,367.46,18850.0,356.8784,357.7335,356.6743,357.0824,18850.0
2018-11-09 09:50:00,367.62,367.63,367.0,367.19,16849.0,357.2379,357.2476,356.6354,356.8201,16849.0
2018-11-09 09:55:00,367.3,367.37,366.41,367.05,23732.0,356.927,356.995,356.0621,356.684,23732.0
2018-11-09 10:00:00,367.3,367.76,367.04,367.43,11183.0,356.927,357.374,356.6743,357.0533,11183.0
2018-11-09 10:05:00,367.48,368.6,367.44,367.52,31042.0,357.1019,358.1903,357.063,357.1408,31042.0
2018-11-09 10:10:00,367.35,368.01,367.25,368.0,20227.0,356.9756,357.6169,356.8784,357.6072,20227.0
2018-11-09 10:15:00,367.96,368.03,367.35,367.73,20449.0,357.5683,357.6364,356.9756,357.3448,20449.0
2018-11-09 10:20:00,367.7,368.02,367.59,367.91,11259.0,357.3157,357.6266,357.2088,357.5197,11259.0
2018-11-09 10:25:00,367.93,369.15,367.89,369.15,19141.0,357.5392,358.7247,357.5003,358.7247,19141.0
2018-11-09 10:30:00,369.21,369.56,368.8,369.49,23715.0,358.783,359.1231,358.3846,359.0551,23715.0
2018-11-09 10:35:00,369.69,371.0,369.62,370.74,25119.0,359.2495,360.5225,359.1814,360.2698,25119.0
2018-11-09 10:40:00,370.81,370.85,370.45,370.47,23523.0,360.3378,360.3767,359.988,360.0074,23523.0
2018-11-09 10:45:00,370.61,370.77,369.62,369.69,8903.0,360.1435,360.299,359.1814,359.2495,8903.0
2018-11-09 10:50:00,369.48,369.96,369.29,369.72,16290.0,359.0454,359.5118,358.8608,359.2786,16290.0
2018-11-09 10:55:00,369.6,369.6,368.29,368.5,19859.0,359.162,359.162,357.889,358.0931,19859.0
2018-11-09 11:00:00,368.67,369.37,367.78,367.92,21947.0,358.2583,358.9385,357.3934,357.5295,21947.0
2018-11-09 11:05:00,367.87,367.91,366.81,367.17,18931.0,357.4809,357.5197,356.4508,356.8006,18931.0
2018-11-09 11:10:00,367.11,367.74,366.87,367.34,20360.0,356.7423,357.3545,356.5091,356.9658,20360.0
2018-11-09 11:15:00,367.28,367.9,367.25,367.47,22657.0,356.9075,357.51,356.8784,357.0922,22657.0
2018-11-09 11:20:00,367.5,368.34,367.29,367.66,28925.0,357.1213,357.9376,356.9173,357.2768,28925.0
2018-11-09 11:25:00,367.69,368.37,367.69,368.15,15145.0,357.306,357.9667,357.306,357.753,15145.0
2018-11-09 11:30:00,368.09,368.85,368.04,368.34,11165.0,357.6947,358.4332,357.6461,357.9376,11165.0
2018-11-09 11:35:00,368.36,368.54,367.64,368.13,13869.0,357.957,358.1319,357.2574,357.7335,13869.0
2018-11-09 11:40:00,368.1,368.24,367.1,367.8,6246.0,357.7044,357.8404,356.7326,357.4128,6246.0
2018-11-09 11:45:00,367.73,367.81,366.93,367.38,13530.0,357.3448,357.4226,356.5674,357.0047,13530.0
2018-11-09 11:50:00,367.36,367.65,366.66,367.33,23146.0,356.9853,357.2671,356.305,356.9561,23146.0
2018-11-09 11:55:00,367.2,367.72,366.72,367.14,11990.0,356.8298,357.3351,356.3633,356.7715,11990.0
2018-11-09 12:00:00,367.2,367.48,366.89,367.19,15928.0,356.8298,357.1019,356.5285,356.8201,15928.0
2018-11-09 12:05:00,367.29,367.62,366.94,367.36,14948.0,356.9173,357.2379,356.5771,356.9853,14948.0
2018-11-09 12:10:00,367.24,367.88,366.93,367.19,9670.0,356.8687,357.4906,356.5674,356.8201,9670.0
2018-11-09 12:15:00,367.02,367.49,366.98,367.33,9092.0,356.6549,357.1116,356.616,356.9561,9092.0
2018-11-09 12:20:00,367.19,367.84,367.02,367.73,6432.0,356.8201,357.4517,356.6549,357.3448,6432.0
2018-11-09 12:25:00,367.81,368.17,367.48,367.48,7219.0,357.4226,357.7724,357.1019,357.1019,7219.0
2018-11-09 12:30:00,367.51,368.31,367.41,367.73,12589.0,357.131,357.9084,357.0339,357.3448,12589.0
2018-11-09 12:35:00,367.87,368.24,367.77,368.01,7085.0,357.4809,357.8404,357.3837,357.6169,7085.0
2018-11-09 12:40:00,367.92,368.17,367.64,368.04,4628.0,357.5295,357.7724,357.2574,357.6461,4628.0
2018-11-09 12:45:00,367.9,368.26,367.77,368.18,10489.0,357.51,357.8599,357.3837,357.7821,10489.0
2018-11-09 12:50:00,368.09,368.15,367.88,367.92,5531.0,357.6947,357.753,357.4906,357.5295,5531.0
2018-11-09 12:55:00,367.96,367.96,367.54,367.57,3350.0,357.5683,357.5683,357.1602,357.1893,3350.0
2018-11-09 13:00:00,367.6,367.74,367.45,367.57,7905.0,357.2185,357.3545,357.0727,357.1893,7905.0
2018-11-09 13:05:00,367.5,367.86,367.46,367.86,4910.0,357.1213,357.4712,357.0824,357.4712,4910.0
2018-11-09 13:10:00,367.84,367.95,367.41,367.43,8333.0,357.4517,357.5586,357.0339,357.0533,8333.0
2018-11-09 13:15:00,367.61,367.63,367.33,367.5,11462.0,357.2282,357.2476,356.9561,357.1213,11462.0
2018-11-09 13:20:00,367.47,367.77,367.41,367.5,9790.0,357.0922,357.3837,357.0339,357.1213,9790.0
2018-11-09 13:25:00,367.5,367.5,366.85,367.14,33435.0,357.1213,357.1213,356.4897,356.7715,33435.0
2018-11-09 13:30:00,367.13,367.2,366.91,367.14,9087.0,356.7618,356.8298,356.548,356.7715,9087.0
2018-11-09 13:35:00,367.3,367.65,367.27,367.37,6711.0,356.927,357.2671,356.8978,356.995,6711.0
2018-11-09 13:40:00,367.38,367.77,367.16,367.6,7749.0,357.0047,357.3837,356.7909,357.2185,7749.0
2018-11-09 13:45:00,367.5,367.51,367.14,367.31,9456.0,357.1213,357.131,356.7715,356.9367,9456.0
2018-11-09 13:50:00,367.25,367.45,367.25,367.43,8318.0,356.8784,357.0727,356.8784,357.0533,8318.0
2018-11-09 13:55:00,367.33,367.89,367.33,367.6,7934.0,356.9561,357.5003,356.9561,357.2185,7934.0
2018-11-09 14:00:00,367.6,368.42,367.6,368.15,8578.0,357.2185,358.0153,357.2185,357.753,8578.0
2018-11-09 14:05:00,368.32,368.47,367.98,368.01,12100.0,357.9182,358.0639,357.5878,357.6169,12100.0
2018-11-09 14:10:00,368.01,368.05,367.54,367.91,9092.0,357.6169,357.6558,357.1602,357.5197,9092.0
2018-11-09 14:15:00,367.91,368.03,367.56,367.56,9674.0,357.5197,357.6364,357.1796,357.1796,9674.0
2018-11-09 14:20:00,367.67,367.81,367.47,367.75,7448.0,357.2865,357.4226,357.0922,357.3643,7448.0
2018-11-09 14:25:00,367.69,368.03,367.56,367.77,11569.0,357.306,357.6364,357.1796,357.3837,11569.0
2018-11-09 14:30:00,367.79,368.55,367.79,368.55,14415.0,357.4031,358.1417,357.4031,358.1417,14415.0
2018-11-09 14:35:00,368.42,368.62,368.17,368.62,10476.0,358.0153,358.2097,357.7724,358.2097,10476.0
2018-11-09 14:40:00,368.69,369.17,368.34,368.36,12568.0,358.2777,358.7442,357.9376,357.957,12568.0
2018-11-09 14:45:00,368.2,369.0,367.96,368.4,8935.0,357.8016,358.579,357.5683,357.9959,8935.0
2018-11-09 14:50:00,368.47,369.11,368.18,368.85,5178.0,358.0639,358.6859,357.7821,358.4332,5178.0
2018-11-09 14:55:00,368.82,369.4,368.6,368.61,11251.0,358.404,358.9677,358.1903,358.2,11251.0
2018-11-09 15:00:00,368.69,369.1,368.31,368.72,11581.0,358.2777,358.6761,357.9084,358.3069,11581.0
2018-11-09 15:05:00,368.46,368.9,368.32,368.74,6716.0,358.0542,358.4818,357.9182,358.3263,6716.0
2018-11-09 15:10:00,368.9,369.36,368.43,369.18,10277.0,358.4818,358.9288,358.0251,358.7539,10277.0
2018-11-09 15:15:00,369.33,369.55,368.74,369.26,7449.0,358.8996,359.1134,358.3263,358.8316,7449.0
2018-11-09 15:20:00,369.24,370.25,368.82,369.94,15064.0,358.8122,359.7937,358.404,359.4924,15064.0
2018-11-09 15:25:00,369.72,369.92,369.49,369.73,8130.0,359.2786,359.473,359.0551,359.2883,8130.0
2018-11-09 15:30:00,369.7,370.18,369.49,369.69,9944.0,359.2592,359.7256,359.0551,359.2495,9944.0
2018-11-09 15:35:00,369.72,370.19,369.63,369.9,14715.0,359.2786,359.7354,359.1912,359.4535,14715.0
2018-11-09 15:40:00,369.93,370.5,369.92,370.44,23219.0,359.4827,360.0366,359.473,359.9783,23219.0
2018-11-09 15:45:00,370.58,370.65,369.36,369.43,26840.0,360.1143,360.1824,358.9288,358.9968,26840.0
2018-11-09 15:50:00,369.55,370.51,369.45,370.4,33807.0,359.1134,360.0463,359.0162,359.9394,33807.0
2018-11-09 15:55:00,370.41,370.67,369.34,369.39,75429.0,359.9491,360.2018,358.9094,358.9579,75429.0
2018-11-12 09:30:00,370.21,370.48,366.63,367.19,55645.0,359.7548,360.0172,356.2759,356.8201,55645.0
2018-11-12 09:35:00,366.64,367.34,364.22,364.66,77352.0,356.2856,356.9658,353.934,354.3615,77352.0
2018-11-12 09:40:00,364.88,365.01,363.63,364.24,41268.0,354.5753,354.7016,353.3606,353.9534,41268.0
2018-11-12 09:45:00,364.14,364.84,363.69,364.35,18336.0,353.8562,354.5364,353.4189,354.0603,18336.0
2018-11-12 09:50:00,364.42,364.43,362.58,362.99,30363.0,354.1283,354.138,352.3403,352.7387,30363.0
2018-11-12 09:55:00,363.01,363.4,362.12,362.69,47749.0,352.7581,353.1371,351.8933,352.4472,47749.0
2018-11-12 10:00:00,362.65,362.78,361.8,362.25,32901.0,352.4083,352.5346,351.5823,352.0196,32901.0
2018-11-12 10:05:00,362.0,363.18,361.72,363.12,32176.0,351.7766,352.9233,351.5046,352.865,32176.0
2018-11-12 10:10:00,363.02,364.35,363.0,364.15,30038.0,352.7678,354.0603,352.7484,353.8659,30038.0
2018-11-12 10:15:00,364.33,365.0,364.12,364.19,37477.0,354.0408,354.6919,353.8368,353.9048,37477.0
2018-11-12 10:20:00,364.13,365.05,363.51,364.49,15439.0,353.8465,354.7405,353.244,354.1963,15439.0
2018-11-12 10:25:00,364.61,364.88,364.22,364.63,12601.0,354.3129,354.5753,353.934,354.3324,12601.0
2018-11-12 10:30:00,364.52,364.59,363.25,363.59,11135.0,354.2255,354.2935,352.9913,353.3217,11135.0
2018-11-12 10:35:00,363.49,363.94,362.7,362.92,21750.0,353.2246,353.6619,352.4569,352.6707,21750.0
2018-11-12 10:40:00,362.91,362.92,362.34,362.35,15606.0,352.6609,352.6707,352.107,352.1168,15606.0
2018-11-12 10:45:00,362.35,362.69,362.15,362.69,18153.0,352.1168,352.4472,351.9224,352.4472,18153.0
2018-11-12 10:50:00,362.55,362.71,360.78,360.79,26089.0,352.3111,352.4666,350.5911,350.6008,26089.0
2018-11-12 10:55:00,361.03,361.6,361.0,361.09,21399.0,350.834,351.3879,350.8049,350.8923,21399.0
2018-11-12 11:00:00,360.92,361.36,360.38,360.57,37826.0,350.7271,351.1547,350.2024,350.387,37826.0
2018-11-12 11:05:00,360.57,360.84,359.78,359.88,40465.0,350.387,350.6494,349.6193,349.7165,40465.0
2018-11-12 11:10:00,360.05,360.18,359.58,359.74,33126.0,349.8817,350.008,349.425,349.5805,33126.0
2018-11-12 11:15:00,359.55,359.67,358.53,359.17,40038.0,349.3958,349.5124,348.4046,349.0266,40038.0
2018-11-12 11:20:00,359.12,360.18,358.81,360.08,24255.0,348.978,350.008,348.6767,349.9109,24255.0
2018-11-12 11:25:00,360.01,360.47,359.1,359.11,34354.0,349.8428,350.2899,348.9585,348.9683,34354.0
2018-11-12 11:30:00,359.09,359.42,358.17,358.86,30983.0,348.9488,349.2695,348.0548,348.7253,30983.0
2018-11-12 11:35:00,359.09,359.75,359.05,359.38,19853.0,348.9488,349.5902,348.91,349.2306,19853.0
2018-11-12 11:40:00,359.43,360.73,359.41,360.04,26031.0,349.2792,350.5425,349.2598,349.872,26031.0
2018-11-12 11:45:00,360.11,361.08,359.97,360.21,20710.0,349.94,350.8826,349.804,350.0372,20710.0
2018-11-12 11:50:00,360.09,360.13,359.0,359.92,14533.0,349.9206,349.9595,348.8614,349.7554,14533.0
2018-11-12 11:55:00,360.04,361.2,360.04,360.96,20728.0,349.872,350.9992,349.872,350.766,20728.0
2018-11-12 12:00:00,361.03,361.28,360.6,361.2,14128.0,350.834,351.077,350.4162,350.9992,14128.0
2018-11-12 12:05:00,361.18,361.72,360.96,361.49,12531.0,350.9798,351.5046,350.766,351.2811,12531.0
2018-11-12 12:10:00,361.57,361.69,360.76,361.37,17302.0,351.3588,351.4754,350.5717,351.1644,17302.0
2018-11-12 12:15:00,361.33,362.21,361.13,361.71,18086.0,351.1256,351.9807,350.9312,351.4948,18086.0
2018-11-12 12:20:00,361.58,361.67,361.17,361.45,13527.0,351.3685,351.456,350.9701,351.2422,13527.0
2018-11-12 12:25:00,361.43,361.47,360.44,360.44,14237.0,351.2227,351.2616,350.2607,350.2607,14237.0
2018-11-12 12:30:00,360.57,360.57,359.68,359.73,9015.0,350.387,350.387,349.5222,349.5708,9015.0
2018-11-12 12:35:00,359.65,360.64,359.61,360.2,14209.0,349.493,350.4551,349.4541,350.0275,14209.0
2018-11-12 12:40:00,360.2,361.05,360.2,360.87,12067.0,350.0275,350.8535,350.0275,350.6786,12067.0
2018-11-12 12:45:00,360.95,360.95,360.26,360.58,10694.0,350.7563,350.7563,350.0858,350.3967,10694.0
2018-11-12 12:50:00,360.39,360.39,359.51,359.51,7408.0,350.2121,350.2121,349.357,349.357,7408.0
2018-11-12 12:55:00,359.5,359.89,359.2,359.26,8737.0,349.3473,349.7262,349.0557,349.114,8737.0
2018-11-12 13:00:00,359.25,359.56,359.24,359.4,7493.0,349.1043,349.4056,349.0946,349.2501,7493.0
2018-11-12 13:05:00,359.56,359.56,358.28,358.68,14355.0,349.4056,349.4056,348.1617,348.5504,14355.0
2018-11-12 13:10:00,358.54,358.88,358.17,358.27,13379.0,348.4144,348.7448,348.0548,348.152,13379.0
2018-11-12 13:15:00,358.24,358.6,358.22,358.36,14222.0,348.1228,348.4727,348.1034,348.2394,14222.0
2018-11-12 13:20:00,358.45,358.68,358.25,358.39,9467.0,348.3269,348.5504,348.1326,348.2686,9467.0
2018-11-12 13:25:00,358.48,359.68,358.42,359.05,12480.0,348.3561,349.5222,348.2978,348.91,12480.0
2018-11-12 13:30:00,359.04,359.7,358.98,359.61,15478.0,348.9002,349.5416,348.8419,349.4541,15478.0
2018-11-12 13:35:00,359.62,359.75,359.28,359.36,4600.0,349.4639,349.5902,349.1335,349.2112,4600.0
2018-11-12 13:40:00,359.22,359.37,358.77,358.84,9685.0,349.0752,349.2209,348.6379,348.7059,9685.0
2018-11-12 13:45:00,358.63,359.24,358.28,359.09,11907.0,348.5018,349.0946,348.1617,348.9488,11907.0
2018-11-12 13:50:00,359.13,360.5,359.13,360.05,15856.0,348.9877,350.319,348.9877,349.8817,15856.0
2018-11-12 13:55:00,360.0,360.01,358.86,359.04,10377.0,349.8331,349.8428,348.7253,348.9002,10377.0
2018-11-12 14:00:00,358.91,359.79,358.84,359.79,6958.0,348.7739,349.6291,348.7059,349.6291,6958.0
2018-11-12 14:05:00,359.63,359.73,359.29,359.73,8429.0,349.4736,349.5708,349.1432,349.5708,8429.0
2018-11-12 14:10:00,359.6,360.79,359.6,360.22,13050.0,349.4444,350.6008,349.4444,350.0469,13050.0
2018-11-12 14:15:00,360.13,360.66,360.08,360.15,23938.0,349.9595,350.4745,349.9109,349.9789,23938.0
2018-11-12 14:20:00,360.15,360.36,359.62,359.94,14033.0,349.9789,350.183,349.4639,349.7748,14033.0
2018-11-12 14:25:00,359.86,359.86,358.7,358.82,19602.0,349.6971,349.6971,348.5698,348.6865,19602.0
2018-11-12 14:30:00,358.9,359.25,358.35,358.4,17055.0,348.7642,349.1043,348.2297,348.2783,17055.0
2018-11-12 14:35:00,358.4,358.67,357.49,358.37,26826.0,348.2783,348.5407,347.394,348.2492,26826.0
2018-11-12 14:40:00,358.4,359.64,358.37,359.37,12300.0,348.2783,349.4833,348.2492,349.2209,12300.0
2018-11-12 14:45:00,359.62,360.55,359.49,359.86,17697.0,349.4639,350.3676,349.3375,349.6971,17697.0
2018-11-12 14:50:00,360.03,360.03,358.83,359.17,12791.0,349.8623,349.8623,348.6962,349.0266,12791.0
2018-11-12 14:55:00,358.96,358.97,358.05,358.06,7684.0,348.8225,348.8322,347.9382,347.9479,7684.0
2018-11-12 15:00:00,357.98,358.62,357.69,357.87,18862.0,347.8702,348.4921,347.5884,347.7633,18862.0
2018-11-12 15:05:00,357.66,357.85,357.0,357.84,21265.0,347.5592,347.7438,346.9179,347.7341,21265.0
2018-11-12 15:10:00,357.75,358.6,357.15,358.09,21835.0,347.6467,348.4727,347.0636,347.9771,21835.0
2018-11-12 15:15:00,358.0,358.82,357.48,358.73,28559.0,347.8896,348.6865,347.3843,348.599,28559.0
2018-11-12 15:20:00,358.67,359.54,358.44,358.86,27001.0,348.5407,349.3861,348.3172,348.7253,27001.0
2018-11-12 15:25:00,358.76,359.24,358.6,358.66,18530.0,348.6281,349.0946,348.4727,348.531,18530.0
2018-11-12 15:30:00,358.66,358.66,357.34,357.58,28365.0,348.531,348.531,347.2483,347.4815,28365.0
2018-11-12 15:35:00,357.48,358.08,357.43,357.75,23541.0,347.3843,347.9674,347.3357,347.6467,23541.0
2018-11-12 15:40:00,357.74,358.3,357.32,357.77,33287.0,347.637,348.1811,347.2288,347.6661,33287.0
2018-11-12 15:45:00,357.64,358.15,357.14,357.16,43319.0,347.5398,348.0354,347.0539,347.0733,43319.0
2018-11-12 15:50:00,357.21,357.27,355.99,356.25,80729.0,347.1219,347.1802,345.9364,346.189,80729.0
2018-11-12 15:55:00,356.31,357.04,356.31,356.99,132090.0,346.2473,346.9567,346.2473,346.9081,132090.0
2018-11-13 09:30:00,349.55,354.67,348.3,353.77,253175.0,339.6783,344.6537,338.4636,343.7791,253175.0
2018-11-13 09:35:00,354.07,355.38,352.95,353.4,122468.0,344.0706,345.3436,342.9822,343.4195,122468.0
2018-11-13 09:40:00,353.11,353.26,350.23,350.85,67041.0,343.1377,343.2835,340.339,340.9415,67041.0
2018-11-13 09:45:00,351.16,351.85,350.32,350.32,36446.0,341.2428,341.9133,340.4265,340.4265,36446.0
2018-11-13 09:50:00,350.37,350.63,349.38,349.77,59690.0,340.4751,340.7278,339.5131,339.892,59690.0
2018-11-13 09:55:00,349.61,349.62,345.69,345.77,134219.0,339.7366,339.7463,335.9273,336.005,134219.0
2018-11-13 10:00:00,345.88,346.07,343.31,344.74,149402.0,336.1119,336.2965,333.6145,335.0041,149402.0
2018-11-13 10:05:00,344.86,347.72,344.19,347.7,132663.0,335.1207,337.8999,334.4696,337.8805,132663.0
2018-11-13 10:10:00,347.71,348.49,346.37,346.7,94294.0,337.8902,338.6482,336.5881,336.9087,94294.0
2018-11-13 10:15:00,346.7,348.15,346.5,347.11,45450.0,336.9087,338.3178,336.7144,337.3072,45450.0
2018-11-13 10:20:00,347.23,347.23,344.52,344.52,59655.0,337.4238,337.4238,334.7903,334.7903,59655.0
2018-11-13 10:25:00,344.52,345.29,343.35,343.46,47601.0,334.7903,335.5386,333.6533,333.7602,47601.0
2018-11-13 10:30:00,343.59,344.45,342.04,343.1,88623.0,333.8866,334.7223,332.3803,333.4104,88623.0
2018-11-13 10:35:00,343.16,344.22,343.12,343.33,57085.0,333.4687,334.4988,333.4298,333.6339,57085.0
2018-11-13 10:40:00,343.35,344.45,342.68,344.03,85629.0,333.6533,334.7223,333.0023,334.3141,85629.0
2018-11-13 10:45:00,344.06,345.0,344.06,344.26,49221.0,334.3433,335.2567,334.3433,334.5376,49221.0
2018-11-13 10:50:00,344.17,345.25,343.86,345.24,82224.0,334.4502,335.4997,334.1489,335.49,82224.0
2018-11-13 10:55:00,345.22,347.4,345.08,346.77,73619.0,335.4705,337.589,335.3345,336.9768,73619.0
2018-11-13 11:00:00,346.75,350.3,346.5,349.5,124620.0,336.9573,340.4071,336.7144,339.6297,124620.0
2018-11-13 11:05:00,349.32,349.55,348.63,349.0,52989.0,339.4547,339.6783,338.7842,339.1438,52989.0
2018-11-13 11:10:00,348.96,350.36,348.95,349.78,39245.0,339.1049,340.4654,339.0952,339.9018,39245.0
2018-11-13 11:15:00,349.69,352.23,349.06,351.59,41339.0,339.8143,342.2826,339.2021,341.6606,41339.0
2018-11-13 11:20:00,351.56,351.7,350.0,350.09,34444.0,341.6315,341.7675,340.1155,340.203,34444.0
2018-11-13 11:25:00,350.13,350.43,349.5,349.5,45821.0,340.2419,340.5334,339.6297,339.6297,45821.0
2018-11-13 11:30:00,349.38,349.94,349.05,349.83,22477.0,339.5131,340.0572,339.1924,339.9503,22477.0
2018-11-13 11:35:00,349.99,350.8,349.86,350.16,45398.0,340.1058,340.8929,339.9795,340.271,45398.0
2018-11-13 11:40:00,350.28,351.53,350.08,351.4,17662.0,340.3876,341.6023,340.1933,341.476,17662.0
2018-11-13 11:45:00,351.56,352.09,351.45,351.91,25478.0,341.6315,342.1465,341.5246,341.9716,25478.0
2018-11-13 11:50:00,351.89,352.88,351.42,351.5,30853.0,341.9522,342.9142,341.4954,341.5732,30853.0
2018-11-13 11:55:00,351.31,351.83,350.73,351.15,35467.0,341.3885,341.8939,340.8249,341.2331,35467.0
2018-11-13 12:00:00,351.09,352.0,350.97,351.62,20651.0,341.1748,342.0591,341.0581,341.6898,20651.0
2018-11-13 12:05:00,351.53,351.53,350.05,350.13,27470.0,341.6023,341.6023,340.1641,340.2419,27470.0
2018-11-13 12:10:00,350.12,351.73,350.08,351.6,12434.0,340.2322,341.7967,340.1933,341.6704,12434.0
2018-11-13 12:15:00,351.57,351.81,350.91,351.31,12120.0,341.6412,341.8744,340.9998,341.3885,12120.0
2018-11-13 12:20:00,351.55,353.09,351.31,353.08,39239.0,341.6218,343.1183,341.3885,343.1086,39239.0
2018-11-13 12:25:00,353.09,353.85,352.77,352.94,34054.0,343.1183,343.8568,342.8073,342.9725,34054.0
2018-11-13 12:30:00,353.01,353.06,352.17,352.89,12148.0,343.0405,343.0891,342.2243,342.9239,12148.0
2018-11-13 12:35:00,352.97,352.97,352.06,352.63,21557.0,343.0017,343.0017,342.1174,342.6713,21557.0
2018-11-13 12:40:00,352.6,352.6,351.22,351.64,18213.0,342.6421,342.6421,341.3011,341.7092,18213.0
2018-11-13 12:45:00,351.72,351.98,350.87,351.35,28680.0,341.787,342.0396,340.961,341.4274,28680.0
2018-11-13 12:50:00,351.22,351.45,350.74,351.18,17346.0,341.3011,341.5246,340.8346,341.2622,17346.0
2018-11-13 12:55:00,350.99,351.27,350.54,350.89,9768.0,341.0776,341.3497,340.6403,340.9804,9768.0
2018-11-13 13:00:00,351.03,351.65,350.87,351.36,11734.0,341.1165,341.7189,340.961,341.4371,11734.0
2018-11-13 13:05:00,351.25,351.39,350.66,350.76,7892.0,341.3302,341.4663,340.7569,340.8541,7892.0
2018-11-13 13:10:00,351.03,351.14,349.84,349.99,25919.0,341.1165,341.2233,339.9601,340.1058,25919.0
2018-11-13 13:15:00,349.81,350.49,349.81,350.19,21839.0,339.9309,340.5917,339.9309,340.3002,21839.0
2018-11-13 13:20:00,350.28,351.51,350.28,351.48,18395.0,340.3876,341.5829,340.3876,341.5537,18395.0
2018-11-13 13:25:00,351.37,351.37,350.31,351.09,12155.0,341.4469,341.4469,340.4168,341.1748,12155.0
2018-11-13 13:30:00,351.11,351.62,350.73,351.23,14141.0,341.1942,341.6898,340.8249,341.3108,14141.0
2018-11-13 13:35:00,351.15,352.0,351.15,351.98,12333.0,341.2331,342.0591,341.2331,342.0396,12333.0
2018-11-13 13:40:00,351.99,352.0,351.43,351.45,10661.0,342.0493,342.0591,341.5052,341.5246,10661.0
2018-11-13 13:45:00,351.45,351.72,350.35,350.38,12934.0,341.5246,341.787,340.4557,340.4848,12934.0
2018-11-13 13:50:00,350.21,350.89,350.16,350.38,12918.0,340.3196,340.9804,340.271,340.4848,12918.0
2018-11-13 13:55:00,350.47,350.61,349.54,349.91,10535.0,340.5723,340.7083,339.6685,340.0281,10535.0
2018-11-13 14:00:00,349.91,350.12,348.37,348.74,24186.0,340.0281,340.2322,338.5316,338.8911,24186.0
2018-11-13 14:05:00,348.75,349.05,348.38,348.52,17768.0,338.9008,339.1924,338.5413,338.6773,17768.0
2018-11-13 14:10:00,348.66,348.92,347.93,348.14,21879.0,338.8134,339.066,338.104,338.3081,21879.0
2018-11-13 14:15:00,348.03,348.44,347.76,347.85,37558.0,338.2012,338.5996,337.9388,338.0263,37558.0
2018-11-13 14:20:00,347.92,348.03,346.61,347.44,41857.0,338.0943,338.2012,336.8213,337.6278,41857.0
2018-11-13 14:25:00,347.55,348.27,347.29,348.09,26522.0,337.7347,338.4344,337.4821,338.2595,26522.0
2018-11-13 14:30:00,348.16,348.35,347.84,348.21,20420.0,338.3275,338.5121,338.0165,338.3761,20420.0
2018-11-13 14:35:00,348.26,349.12,348.17,348.74,19147.0,338.4247,339.2604,338.3372,338.8911,19147.0
2018-11-13 14:40:00,348.75,348.75,346.9,346.99,19558.0,338.9008,338.9008,337.1031,337.1905,19558.0
2018-11-13 14:45:00,347.19,347.9,346.7,347.62,16542.0,337.3849,338.0748,336.9087,337.8028,16542.0
2018-11-13 14:50:00,347.58,348.57,347.42,348.45,14862.0,337.7639,338.7259,337.6084,338.6093,14862.0
2018-11-13 14:55:00,348.2,348.76,347.89,348.41,14971.0,338.3664,338.9106,338.0651,338.5704,14971.0
2018-11-13 15:00:00,348.33,349.89,348.1,349.43,26141.0,338.4927,340.0086,338.2692,339.5616,26141.0
2018-11-13 15:05:00,349.43,349.43,347.97,348.74,25235.0,339.5616,339.5616,338.1429,338.8911,25235.0
2018-11-13 15:10:00,348.71,348.71,347.96,348.49,21096.0,338.862,338.862,338.1332,338.6482,21096.0
2018-11-13 15:15:00,348.41,348.63,347.15,347.69,25605.0,338.5704,338.7842,337.346,337.8708,25605.0
2018-11-13 15:20:00,347.78,347.99,347.13,347.65,30779.0,337.9582,338.1623,337.3266,337.8319,30779.0
2018-11-13 15:25:00,347.7,349.05,347.5,348.52,29411.0,337.8805,339.1924,337.6861,338.6773,29411.0
2018-11-13 15:30:00,348.3,348.88,347.55,347.85,30355.0,338.4636,339.0272,337.7347,338.0263,30355.0
2018-11-13 15:35:00,347.75,349.55,347.71,348.93,31383.0,337.9291,339.6783,337.8902,339.0758,31383.0
2018-11-13 15:40:00,348.94,349.19,348.64,348.97,23153.0,339.0855,339.3284,338.794,339.1146,23153.0
2018-11-13 15:45:00,348.96,350.08,348.58,349.93,60348.0,339.1049,340.1933,338.7356,340.0475,60348.0
2018-11-13 15:50:00,350.16,350.36,349.81,350.31,52352.0,340.271,340.4654,339.9309,340.4168,52352.0
2018-11-13 15:55:00,350.36,350.37,349.29,349.52,90956.0,340.4654,340.4751,339.4256,339.6491,90956.0
2018-11-14 09:30:00,352.09,355.85,352.0,353.49,137249.0,342.1465,345.8003,342.0591,343.507,137249.0
2018-11-14 09:35:00,353.78,354.46,351.51,352.36,51526.0,343.7888,344.4496,341.5829,342.4089,51526.0
2018-11-14 09:40:00,352.35,354.07,352.06,354.0,33719.0,342.3992,344.0706,342.1174,344.0026,33719.0
2018-11-14 09:45:00,353.77,354.42,352.58,353.08,29087.0,343.7791,344.4107,342.6227,343.1086,29087.0
2018-11-14 09:50:00,353.26,353.47,351.59,352.27,34368.0,343.2835,343.4875,341.6606,342.3214,34368.0
2018-11-14 09:55:00,352.25,353.41,352.16,353.25,48818.0,342.302,343.4292,342.2145,343.2738,48818.0
2018-11-14 10:00:00,353.2,353.34,351.84,351.92,84396.0,343.2252,343.3612,341.9036,341.9813,84396.0
2018-11-14 10:05:00,351.84,352.94,351.78,351.83,28522.0,341.9036,342.9725,341.8453,341.8939,28522.0
2018-11-14 10:10:00,351.83,351.83,350.53,350.53,24446.0,341.8939,341.8939,340.6306,340.6306,24446.0
2018-11-14 10:15:00,350.54,350.54,349.2,349.35,37408.0,340.6403,340.6403,339.3381,339.4839,37408.0
2018-11-14 10:20:00,349.15,349.58,348.56,349.5,30752.0,339.2895,339.7074,338.7162,339.6297,30752.0
2018-11-14 10:25:00,349.39,350.88,349.02,350.72,23607.0,339.5228,340.9707,339.1632,340.8152,23607.0
2018-11-14 10:30:00,350.63,351.39,350.09,351.14,22408.0,340.7278,341.4663,340.203,341.2233,22408.0
2018-11-14 10:35:00,351.12,351.32,350.33,351.18,30199.0,341.2039,341.3983,340.4362,341.2622,30199.0
2018-11-14 10:40:00,351.18,351.23,350.09,350.09,17332.0,341.2622,341.3108,340.203,340.203,17332.0
2018-11-14 10:45:00,350.05,350.67,349.36,349.36,14772.0,340.1641,340.7666,339.4936,339.4936,14772.0
2018-11-14 10:50:00,349.25,349.71,348.18,348.89,30603.0,339.3867,339.8337,338.3469,339.0369,30603.0
2018-11-14 10:55:00,349.0,350.0,348.93,350.0,20324.0,339.1438,340.1155,339.0758,340.1155,20324.0
2018-11-14 11:00:00,349.91,350.13,348.77,348.94,16949.0,340.0281,340.2419,338.9203,339.0855,16949.0
2018-11-14 11:05:00,349.02,349.4,348.69,348.88,10488.0,339.1632,339.5325,338.8425,339.0272,10488.0
2018-11-14 11:10:00,348.91,349.64,348.91,349.41,16276.0,339.0563,339.7657,339.0563,339.5422,16276.0
2018-11-14 11:15:00,349.48,350.0,348.97,349.57,13886.0,339.6102,340.1155,339.1146,339.6977,13886.0
2018-11-14 11:20:00,349.36,349.58,348.41,348.92,16714.0,339.4936,339.7074,338.5704,339.066,16714.0
2018-11-14 11:25:00,348.83,349.14,348.0,348.3,19202.0,338.9786,339.2798,338.172,338.4636,19202.0
2018-11-14 11:30:00,348.4,348.67,347.64,348.18,28803.0,338.5607,338.8231,337.8222,338.3469,28803.0
2018-11-14 11:35:00,347.91,347.99,346.37,346.7,35326.0,338.0846,338.1623,336.5881,336.9087,35326.0
2018-11-14 11:40:00,346.59,347.32,345.95,347.13,27598.0,336.8018,337.5112,336.1799,337.3266,27598.0
2018-11-14 11:45:00,347.18,347.85,346.89,347.66,9611.0,337.3752,338.0263,337.0934,337.8416,9611.0
2018-11-14 11:50:00,347.67,348.2,346.93,347.63,17678.0,337.8513,338.3664,337.1322,337.8125,17678.0
2018-11-14 11:55:00,347.63,348.75,347.2,348.63,10339.0,337.8125,338.9008,337.3946,338.7842,10339.0
2018-11-14 12:00:00,348.69,348.84,347.95,347.95,32946.0,338.8425,338.9883,338.1234,338.1234,32946.0
2018-11-14 12:05:00,347.93,347.93,346.86,346.91,13536.0,338.104,338.104,337.0642,337.1128,13536.0
2018-11-14 12:10:00,346.79,347.09,346.21,346.39,14878.0,336.9962,337.2877,336.4326,336.6075,14878.0
2018-11-14 12:15:00,346.62,347.5,346.43,347.21,24144.0,336.831,337.6861,336.6464,337.4043,24144.0
2018-11-14 12:20:00,347.4,348.68,347.35,348.26,21588.0,337.589,338.8328,337.5404,338.4247,21588.0
2018-11-14 12:25:00,348.07,348.81,347.92,348.62,13010.0,338.24,338.9591,338.0943,338.7745,13010.0
2018-11-14 12:30:00,348.51,348.59,347.34,347.55,21093.0,338.6676,338.7454,337.5307,337.7347,21093.0
2018-11-14 12:35:00,347.34,347.52,346.43,347.39,14232.0,337.5307,337.7056,336.6464,337.5793,14232.0
2018-11-14 12:40:00,347.38,347.54,346.89,347.38,23486.0,337.5695,337.725,337.0934,337.5695,23486.0
2018-11-14 12:45:00,347.19,348.0,347.17,347.86,12126.0,337.3849,338.172,337.3655,338.036,12126.0
2018-11-14 12:50:00,347.66,348.49,347.36,347.8,23035.0,337.8416,338.6482,337.5501,337.9777,23035.0
2018-11-14 12:55:00,347.87,348.14,347.26,347.46,27886.0,338.0457,338.3081,337.4529,337.6473,27886.0
2018-11-14 13:00:00,347.44,348.1,347.22,347.71,9785.0,337.6278,338.2692,337.4141,337.8902,9785.0
2018-11-14 13:05:00,347.57,348.2,347.28,347.55,12141.0,337.7542,338.3664,337.4724,337.7347,12141.0
2018-11-14 13:10:00,347.56,347.57,346.5,347.34,8902.0,337.7445,337.7542,336.7144,337.5307,8902.0
2018-11-14 13:15:00,347.31,348.71,347.31,348.29,17965.0,337.5015,338.862,337.5015,338.4538,17965.0
2018-11-14 13:20:00,348.04,348.48,347.67,347.77,14255.0,338.2109,338.6385,337.8513,337.9485,14255.0
2018-11-14 13:25:00,347.77,348.55,347.68,348.01,10760.0,337.9485,338.7065,337.8611,338.1817,10760.0
2018-11-14 13:30:00,347.97,348.41,347.23,347.62,24189.0,338.1429,338.5704,337.4238,337.8028,24189.0
2018-11-14 13:35:00,347.43,347.9,347.04,347.18,5682.0,337.6181,338.0748,337.2391,337.3752,5682.0
2018-11-14 13:40:00,347.13,347.14,345.99,346.0,15474.0,337.3266,337.3363,336.2188,336.2285,15474.0
2018-11-14 13:45:00,346.23,346.71,346.14,346.22,6699.0,336.452,336.9185,336.3646,336.4423,6699.0
2018-11-14 13:50:00,346.05,346.53,345.96,346.13,7188.0,336.2771,336.7435,336.1896,336.3548,7188.0
2018-11-14 13:55:00,346.04,346.56,345.97,346.26,22781.0,336.2674,336.7727,336.1994,336.4812,22781.0
2018-11-14 14:00:00,346.01,346.1,344.15,344.17,44985.0,336.2382,336.3257,334.4308,334.4502,44985.0
2018-11-14 14:05:00,344.22,345.06,343.89,344.66,27736.0,334.4988,335.3151,334.1781,334.9264,27736.0
2018-11-14 14:10:00,344.67,346.05,344.66,346.05,27973.0,334.9361,336.2771,334.9264,336.2771,27973.0
2018-11-14 14:15:00,346.05,346.91,345.8,345.84,45088.0,336.2771,337.1128,336.0342,336.073,45088.0
2018-11-14 14:20:00,345.84,346.33,345.68,346.05,24330.0,336.073,336.5492,335.9175,336.2771,24330.0
2018-11-14 14:25:00,346.0,346.02,344.94,345.01,20878.0,336.2285,336.2479,335.1984,335.2665,20878.0
2018-11-14 14:30:00,344.97,346.05,344.58,345.6,14197.0,335.2276,336.2771,334.8486,335.8398,14197.0
2018-11-14 14:35:00,345.37,346.46,345.34,345.64,10351.0,335.6163,336.6755,335.5871,335.8787,10351.0
2018-11-14 14:40:00,345.63,346.09,345.11,345.24,19569.0,335.869,336.316,335.3636,335.49,19569.0
2018-11-14 14:45:00,345.29,346.12,344.79,345.87,14531.0,335.5386,336.3451,335.0527,336.1022,14531.0
2018-11-14 14:50:00,345.71,346.49,345.35,346.38,16392.0,335.9467,336.7047,335.5969,336.5978,16392.0
2018-11-14 14:55:00,346.53,347.69,346.42,347.52,33820.0,336.7435,337.8708,336.6366,337.7056,33820.0
2018-11-14 15:00:00,347.61,347.88,346.98,347.25,30736.0,337.793,338.0554,337.1808,337.4432,30736.0
2018-11-14 15:05:00,347.38,348.67,347.36,348.22,21007.0,337.5695,338.8231,337.5501,338.3858,21007.0
2018-11-14 15:10:00,348.05,348.52,347.81,348.52,13235.0,338.2206,338.6773,337.9874,338.6773,13235.0
2018-11-14 15:15:00,348.55,348.87,348.07,348.77,18156.0,338.7065,339.0175,338.24,338.9203,18156.0
2018-11-14 15:20:00,348.57,348.61,347.66,348.22,17437.0,338.7259,338.7648,337.8416,338.3858,17437.0
2018-11-14 15:25:00,348.16,348.28,347.69,347.92,20926.0,338.3275,338.4441,337.8708,338.0943,20926.0
2018-11-14 15:30:00,347.82,348.43,347.06,347.22,34256.0,337.9971,338.5899,337.2586,337.4141,34256.0
2018-11-14 15:35:00,347.25,347.32,346.69,346.93,30131.0,337.4432,337.5112,336.899,337.1322,30131.0
2018-11-14 15:40:00,346.79,347.24,346.38,346.44,26980.0,336.9962,337.4335,336.5978,336.6561,26980.0
2018-11-14 15:45:00,346.6,347.13,346.01,346.27,39198.0,336.8116,337.3266,336.2382,336.4909,39198.0
2018-11-14 15:50:00,346.27,346.34,344.7,345.25,84733.0,336.4909,336.5589,334.9652,335.4997,84733.0
2018-11-14 15:55:00,345.22,345.33,344.17,344.66,230861.0,335.4705,335.5774,334.4502,334.9264,230861.0
2018-11-15 09:30:00,341.12,342.49,338.31,342.22,148955.0,331.4863,332.8176,328.7557,332.5553,148955.0
2018-11-15 09:35:00,342.3,342.92,341.4,342.92,55583.0,332.633,333.2355,331.7584,333.2355,55583.0
2018-11-15 09:40:00,342.92,343.5,341.3,343.13,54292.0,333.2355,333.7991,331.6612,333.4396,54292.0
2018-11-15 09:45:00,343.05,343.1,340.27,341.59,33720.0,333.3618,333.4104,330.6603,331.9431,33720.0
2018-11-15 09:50:00,341.59,341.76,339.89,341.76,43817.0,331.9431,332.1083,330.2911,332.1083,43817.0
2018-11-15 09:55:00,341.76,342.62,341.45,342.3,28009.0,332.1083,332.944,331.807,332.633,28009.0
2018-11-15 10:00:00,341.99,342.6,341.04,341.08,21784.0,332.3318,332.9245,331.4086,331.4475,21784.0
2018-11-15 10:05:00,340.93,341.16,339.52,340.0,34574.0,331.3017,331.5252,329.9315,330.398,34574.0
2018-11-15 10:10:00,339.86,340.48,339.66,339.92,31520.0,330.2619,330.8644,330.0676,330.3202,31520.0
2018-11-15 10:15:00,339.79,340.14,338.89,339.72,32446.0,330.1939,330.534,329.3193,330.1259,32446.0
2018-11-15 10:20:00,339.7,340.22,338.96,339.1,20083.0,330.1064,330.6117,329.3873,329.5234,20083.0
2018-11-15 10:25:00,339.07,340.08,339.02,339.27,19392.0,329.4942,330.4757,329.4456,329.6886,19392.0
2018-11-15 10:30:00,339.25,339.35,337.5,337.5,64753.0,329.6691,329.7663,327.9686,327.9686,64753.0
2018-11-15 10:35:00,337.4,337.86,336.51,337.5,74067.0,327.8714,328.3184,327.0065,327.9686,74067.0
2018-11-15 10:40:00,337.5,337.74,336.65,337.15,38037.0,327.9686,328.2018,327.1426,327.6284,38037.0
2018-11-15 10:45:00,337.12,338.91,337.04,338.67,37394.0,327.5993,329.3387,327.5215,329.1055,37394.0
2018-11-15 10:50:00,338.78,340.18,338.54,339.98,36755.0,329.2124,330.5729,328.9792,330.3785,36755.0
2018-11-15 10:55:00,339.99,340.2,338.5,338.5,36447.0,330.3882,330.5923,328.9403,328.9403,36447.0
2018-11-15 11:00:00,338.57,338.58,336.83,337.82,39233.0,329.0083,329.0181,327.3175,328.2795,39233.0
2018-11-15 11:05:00,338.0,339.54,337.78,338.73,34552.0,328.4544,329.9509,328.2407,329.1638,34552.0
2018-11-15 11:10:00,338.74,339.88,338.49,338.89,46248.0,329.1735,330.2813,328.9306,329.3193,46248.0
2018-11-15 11:15:00,339.1,339.42,337.92,338.06,41930.0,329.5234,329.8343,328.3767,328.5127,41930.0
2018-11-15 11:20:00,338.22,338.71,337.56,338.16,56248.0,328.6682,329.1444,328.0269,328.6099,56248.0
2018-11-15 11:25:00,338.22,339.15,338.0,339.06,67977.0,328.6682,329.572,328.4544,329.4845,67977.0
2018-11-15 11:30:00,339.06,340.14,338.79,339.7,42685.0,329.4845,330.534,329.2221,330.1064,42685.0
2018-11-15 11:35:00,339.85,340.6,339.31,339.52,36402.0,330.2522,330.981,329.7274,329.9315,36402.0
2018-11-15 11:40:00,339.31,340.25,338.94,339.37,26384.0,329.7274,330.6409,329.3679,329.7857,26384.0
2018-11-15 11:45:00,339.39,340.56,339.39,339.8,18766.0,329.8052,330.9421,329.8052,330.2036,18766.0
2018-11-15 11:50:00,339.78,340.75,339.6,340.58,20626.0,330.1842,331.1268,330.0093,330.9616,20626.0
2018-11-15 11:55:00,340.51,340.71,339.8,340.42,25865.0,330.8936,331.0879,330.2036,330.8061,25865.0
2018-11-15 12:00:00,340.42,340.92,339.76,340.92,22269.0,330.8061,331.292,330.1647,331.292,22269.0
2018-11-15 12:05:00,340.69,342.09,340.59,340.63,36148.0,331.0685,332.4289,330.9713,331.0102,36148.0
2018-11-15 12:10:00,340.8,340.97,340.15,340.29,19552.0,331.1754,331.3406,330.5437,330.6798,19552.0
2018-11-15 12:15:00,340.29,340.85,339.84,340.69,18577.0,330.6798,331.224,330.2425,331.0685,18577.0
2018-11-15 12:20:00,340.63,341.45,340.48,341.37,14477.0,331.0102,331.807,330.8644,331.7293,14477.0
2018-11-15 12:25:00,341.33,341.5,340.41,341.5,21760.0,331.6904,331.8556,330.7964,331.8556,21760.0
2018-11-15 12:30:00,341.42,341.59,340.82,341.37,17623.0,331.7779,331.9431,331.1948,331.7293,17623.0
2018-11-15 12:35:00,341.33,342.0,341.2,342.0,24725.0,331.6904,332.3415,331.5641,332.3415,24725.0
2018-11-15 12:40:00,341.88,342.07,340.33,340.36,23938.0,332.2249,332.4095,330.7186,330.7478,23938.0
2018-11-15 12:45:00,340.26,340.72,339.86,340.66,15177.0,330.6506,331.0976,330.2619,331.0393,15177.0
2018-11-15 12:50:00,340.87,340.92,339.39,339.4,14797.0,331.2434,331.292,329.8052,329.8149,14797.0
2018-11-15 12:55:00,339.58,339.92,339.08,339.89,20118.0,329.9898,330.3202,329.5039,330.2911,20118.0
2018-11-15 13:00:00,340.03,340.27,339.43,339.81,12515.0,330.4271,330.6603,329.8441,330.2133,12515.0
2018-11-15 13:05:00,339.8,339.89,338.96,339.16,12732.0,330.2036,330.2911,329.3873,329.5817,12732.0
2018-11-15 13:10:00,339.05,340.07,339.02,339.77,12957.0,329.4748,330.466,329.4456,330.1745,12957.0
2018-11-15 13:15:00,340.0,341.38,339.62,340.89,20948.0,330.398,331.739,330.0287,331.2628,20948.0
2018-11-15 13:20:00,340.88,343.46,340.88,343.27,38544.0,331.2531,333.7602,331.2531,333.5756,38544.0
2018-11-15 13:25:00,343.33,344.98,343.15,344.82,79725.0,333.6339,335.2373,333.459,335.0818,79725.0
2018-11-15 13:30:00,344.99,347.04,344.64,346.28,88946.0,335.247,337.2391,334.9069,336.5006,88946.0
2018-11-15 13:35:00,346.13,346.26,344.83,346.0,39516.0,336.3548,336.4812,335.0916,336.2285,39516.0
2018-11-15 13:40:00,346.0,346.2,345.06,345.18,38862.0,336.2285,336.4229,335.3151,335.4317,38862.0
2018-11-15 13:45:00,345.04,345.45,342.92,343.19,41851.0,335.2956,335.694,333.2355,333.4979,41851.0
2018-11-15 13:50:00,343.05,344.81,342.9,344.74,18831.0,333.3618,335.0721,333.2161,335.0041,18831.0
2018-11-15 13:55:00,344.55,345.48,344.19,344.53,16960.0,334.8195,335.7232,334.4696,334.8,16960.0
2018-11-15 14:00:00,344.86,345.13,344.19,344.5,12970.0,335.1207,335.3831,334.4696,334.7709,12970.0
2018-11-15 14:05:00,344.48,345.26,344.48,344.96,14196.0,334.7514,335.5094,334.7514,335.2179,14196.0
2018-11-15 14:10:00,344.86,345.06,344.19,345.06,15668.0,335.1207,335.3151,334.4696,335.3151,15668.0
2018-11-15 14:15:00,344.97,345.3,344.06,344.19,15459.0,335.2276,335.5483,334.3433,334.4696,15459.0
2018-11-15 14:20:00,344.03,344.9,344.03,344.9,17440.0,334.3141,335.1596,334.3141,335.1596,17440.0
2018-11-15 14:25:00,344.87,346.49,344.68,346.38,30597.0,335.1304,336.7047,334.9458,336.5978,30597.0
2018-11-15 14:30:00,346.28,347.65,346.25,347.62,60575.0,336.5006,337.8319,336.4714,337.8028,60575.0
2018-11-15 14:35:00,347.62,347.98,345.29,345.62,41337.0,337.8028,338.1526,335.5386,335.8592,41337.0
2018-11-15 14:40:00,345.71,345.83,344.66,345.04,19039.0,335.9467,336.0633,334.9264,335.2956,19039.0
2018-11-15 14:45:00,345.08,345.98,345.05,345.35,28321.0,335.3345,336.2091,335.3053,335.5969,28321.0
2018-11-15 14:50:00,345.25,345.33,343.32,344.03,48279.0,335.4997,335.5774,333.6242,334.3141,48279.0
2018-11-15 14:55:00,344.14,345.07,344.08,344.19,26925.0,334.421,335.3248,334.3627,334.4696,26925.0
2018-11-15 15:00:00,344.3,344.39,341.65,341.67,57704.0,334.5765,334.664,332.0014,332.0208,57704.0
2018-11-15 15:05:00,341.54,343.11,341.54,342.68,38546.0,331.8945,333.4201,331.8945,333.0023,38546.0
2018-11-15 15:10:00,342.69,343.92,342.59,343.87,38648.0,333.012,334.2072,332.9148,334.1587,38648.0
2018-11-15 15:15:00,343.88,344.0,341.76,341.77,39144.0,334.1684,334.285,332.1083,332.118,39144.0
2018-11-15 15:20:00,341.66,342.14,341.0,341.56,68736.0,332.0111,332.4775,331.3697,331.9139,68736.0
2018-11-15 15:25:00,341.55,342.5,341.34,341.39,40033.0,331.9042,332.8274,331.7001,331.7487,40033.0
2018-11-15 15:30:00,341.47,342.38,341.46,341.47,36810.0,331.8264,332.7107,331.8167,331.8264,36810.0
2018-11-15 15:35:00,341.56,341.99,341.35,341.83,57575.0,331.9139,332.3318,331.7098,332.1763,57575.0
2018-11-15 15:40:00,341.79,341.87,340.82,341.21,85894.0,332.1374,332.2151,331.1948,331.5738,85894.0
2018-11-15 15:45:00,341.31,341.42,340.86,341.08,85719.0,331.671,331.7779,331.2337,331.4475,85719.0
2018-11-15 15:50:00,341.15,341.48,340.94,341.0,123687.0,331.5155,331.8362,331.3114,331.3697,123687.0
2018-11-15 15:55:00,341.0,341.63,340.0,341.57,343896.0,331.3697,331.9819,330.398,331.9236,343896.0
2018-11-16 09:30:00,339.0,339.5,337.83,337.88,156968.0,329.4262,329.9121,328.2892,328.3378,156968.0
2018-11-16 09:35:00,338.0,338.24,336.85,336.88,33057.0,328.4544,328.6877,327.3369,327.3661,33057.0
2018-11-16 09:40:00,336.81,337.47,336.58,337.12,63279.0,327.298,327.9394,327.0745,327.5993,63279.0
2018-11-16 09:45:00,337.15,339.05,336.96,338.86,39475.0,327.6284,329.4748,327.4438,329.2902,39475.0
2018-11-16 09:50:00,338.87,340.2,338.68,340.11,35489.0,329.2999,330.5923,329.1152,330.5048,35489.0
2018-11-16 09:55:00,340.17,340.17,339.3,339.89,55189.0,330.5632,330.5632,329.7177,330.2911,55189.0
2018-11-16 10:00:00,339.71,339.91,339.18,339.64,29010.0,330.1161,330.3105,329.6011,330.0481,29010.0
2018-11-16 10:05:00,339.63,339.7,337.82,338.12,23670.0,330.0384,330.1064,328.2795,328.571,23670.0
2018-11-16 10:10:00,338.02,338.72,338.0,338.34,21014.0,328.4739,329.1541,328.4544,328.7848,21014.0
2018-11-16 10:15:00,338.41,338.77,337.5,337.56,32206.0,328.8529,329.2027,327.9686,328.0269,32206.0
2018-11-16 10:20:00,337.8,338.37,337.44,338.22,16143.0,328.2601,328.814,327.9103,328.6682,16143.0
2018-11-16 10:25:00,338.34,338.77,337.93,338.35,20263.0,328.7848,329.2027,328.3864,328.7946,20263.0
2018-11-16 10:30:00,338.43,339.54,337.97,339.26,23026.0,328.8723,329.9509,328.4253,329.6789,23026.0
2018-11-16 10:35:00,339.21,340.0,339.14,339.66,14943.0,329.6303,330.398,329.5622,330.0676,14943.0
2018-11-16 10:40:00,339.78,340.0,339.06,339.43,19140.0,330.1842,330.398,329.4845,329.8441,19140.0
2018-11-16 10:45:00,339.46,339.65,338.33,338.52,28424.0,329.8732,330.0578,328.7751,328.9598,28424.0
2018-11-16 10:50:00,338.6,338.6,337.81,338.13,29685.0,329.0375,329.0375,328.2698,328.5808,29685.0
2018-11-16 10:55:00,338.06,338.45,337.5,337.62,22103.0,328.5127,328.8917,327.9686,328.0852,22103.0
2018-11-16 11:00:00,337.78,338.08,337.16,337.63,26199.0,328.2407,328.5322,327.6382,328.0949,26199.0
2018-11-16 11:05:00,337.79,337.95,337.41,337.5,12347.0,328.2504,328.4059,327.8811,327.9686,12347.0
2018-11-16 11:10:00,337.42,337.58,336.97,337.15,19227.0,327.8908,328.0463,327.4535,327.6284,19227.0
2018-11-16 11:15:00,337.14,337.33,336.9,337.02,23396.0,327.6187,327.8034,327.3855,327.5021,23396.0
2018-11-16 11:20:00,336.88,337.03,335.79,336.25,47113.0,327.3661,327.5118,326.3069,326.7539,47113.0
2018-11-16 11:25:00,336.31,336.86,336.19,336.38,26566.0,326.8122,327.3466,326.6956,326.8802,26566.0
2018-11-16 11:30:00,336.33,336.76,335.93,336.09,25970.0,326.8316,327.2495,326.4429,326.5984,25970.0
2018-11-16 11:35:00,336.16,336.32,335.55,335.58,28948.0,326.6664,326.8219,326.0736,326.1028,28948.0
2018-11-16 11:40:00,335.55,335.55,333.04,333.32,97605.0,326.0736,326.0736,323.6345,323.9066,97605.0
2018-11-16 11:45:00,333.12,334.1,333.1,333.75,36309.0,323.7123,324.6646,323.6928,324.3245,36309.0
2018-11-16 11:50:00,333.6,333.6,332.45,333.13,66485.0,324.1787,324.1787,323.0612,323.722,66485.0
2018-11-16 11:55:00,333.22,333.36,332.61,332.75,47166.0,323.8094,323.9455,323.2167,323.3527,47166.0
2018-11-16 12:00:00,332.96,333.27,331.59,332.38,64667.0,323.5568,323.858,322.2255,322.9932,64667.0
2018-11-16 12:05:00,332.36,333.14,331.72,333.06,79651.0,322.9737,323.7317,322.3518,323.654,79651.0
2018-11-16 12:10:00,333.07,333.25,331.16,331.76,89254.0,323.6637,323.8386,321.8076,322.3907,89254.0
2018-11-16 12:15:00,331.81,332.29,331.49,332.03,31370.0,322.4393,322.9057,322.1283,322.653,31370.0
2018-11-16 12:20:00,332.03,332.64,331.91,332.54,34907.0,322.653,323.2458,322.5364,323.1486,34907.0
2018-11-16 12:25:00,332.53,333.0,331.76,331.85,53454.0,323.1389,323.5956,322.3907,322.4781,53454.0
2018-11-16 12:30:00,332.0,333.28,331.81,333.23,46609.0,322.6239,323.8677,322.4393,323.8191,46609.0
2018-11-16 12:35:00,333.2,335.85,333.11,335.63,99618.0,323.79,326.3652,323.7025,326.1514,99618.0
2018-11-16 12:40:00,335.75,335.87,334.89,335.37,52247.0,326.268,326.3846,325.4323,325.8987,52247.0
2018-11-16 12:45:00,335.47,337.3,335.47,336.91,80217.0,325.9959,327.7742,325.9959,327.3952,80217.0
2018-11-16 12:50:00,336.99,337.25,336.26,336.6,55764.0,327.473,327.7256,326.7636,327.094,55764.0
2018-11-16 12:55:00,336.5,336.84,336.18,336.71,25951.0,326.9968,327.3272,326.6858,327.2009,25951.0
2018-11-16 13:00:00,336.86,337.08,335.91,336.04,20828.0,327.3466,327.5604,326.4235,326.5498,20828.0
2018-11-16 13:05:00,335.9,336.23,334.82,335.26,25712.0,326.4137,326.7344,325.3642,325.7918,25712.0
2018-11-16 13:10:00,335.13,335.48,334.97,335.24,26191.0,325.6655,326.0056,325.51,325.7724,26191.0
2018-11-16 13:15:00,335.24,335.38,334.28,334.44,28624.0,325.7724,325.9084,324.8395,324.995,28624.0
2018-11-16 13:20:00,334.49,334.89,333.92,334.86,20214.0,325.0436,325.4323,324.4897,325.4031,20214.0
2018-11-16 13:25:00,334.76,334.97,334.12,334.28,17180.0,325.3059,325.51,324.684,324.8395,17180.0
2018-11-16 13:30:00,334.38,334.76,334.23,334.56,17023.0,324.9367,325.3059,324.7909,325.1116,17023.0
2018-11-16 13:35:00,334.47,335.45,334.33,335.22,19869.0,325.0241,325.9765,324.8881,325.7529,19869.0
2018-11-16 13:40:00,335.17,335.54,334.05,334.35,35576.0,325.7044,326.0639,324.616,324.9075,35576.0
2018-11-16 13:45:00,334.32,334.87,334.11,334.67,9970.0,324.8784,325.4128,324.6743,325.2185,9970.0
2018-11-16 13:50:00,334.59,335.02,334.28,334.5,23585.0,325.1407,325.5586,324.8395,325.0533,23585.0
2018-11-16 13:55:00,334.55,334.98,334.55,334.77,12979.0,325.1019,325.5197,325.1019,325.3157,12979.0
2018-11-16 14:00:00,334.68,335.4,334.68,335.22,27975.0,325.2282,325.9279,325.2282,325.7529,27975.0
2018-11-16 14:05:00,335.25,335.64,334.63,334.78,17681.0,325.7821,326.1611,325.1796,325.3254,17681.0
2018-11-16 14:10:00,334.82,335.0,334.45,334.58,17189.0,325.3642,325.5392,325.0047,325.131,17189.0
2018-11-16 14:15:00,334.56,335.65,334.4,335.51,18328.0,325.1116,326.1708,324.9561,326.0348,18328.0
2018-11-16 14:20:00,335.42,335.61,334.36,334.38,25726.0,325.9473,326.1319,324.9172,324.9367,25726.0
2018-11-16 14:25:00,334.44,335.71,334.12,335.32,18825.0,324.995,326.2291,324.684,325.8501,18825.0
2018-11-16 14:30:00,335.48,336.09,335.47,335.98,16552.0,326.0056,326.5984,325.9959,326.4915,16552.0
2018-11-16 14:35:00,335.98,336.5,335.83,336.25,15643.0,326.4915,326.9968,326.3457,326.7539,15643.0
2018-11-16 14:40:00,336.16,336.35,335.74,336.16,13874.0,326.6664,326.851,326.2583,326.6664,13874.0
2018-11-16 14:45:00,336.03,336.19,335.57,335.84,22940.0,326.5401,326.6956,326.0931,326.3554,22940.0
2018-11-16 14:50:00,335.89,335.92,334.89,335.05,14374.0,326.404,326.4332,325.4323,325.5878,14374.0
2018-11-16 14:55:00,335.17,335.17,334.82,335.0,22298.0,325.7044,325.7044,325.3642,325.5392,22298.0
2018-11-16 15:00:00,335.12,335.39,334.64,335.05,22355.0,325.6558,325.9181,325.1893,325.5878,22355.0
2018-11-16 15:05:00,335.0,335.35,334.75,335.03,21987.0,325.5392,325.8793,325.2962,325.5683,21987.0
2018-11-16 15:10:00,335.12,335.51,334.94,335.47,10693.0,325.6558,326.0348,325.4809,325.9959,10693.0
2018-11-16 15:15:00,335.43,336.18,335.43,336.12,36636.0,325.957,326.6858,325.957,326.6275,36636.0
2018-11-16 15:20:00,336.19,336.23,335.9,336.22,26751.0,326.6956,326.7344,326.4137,326.7247,26751.0
2018-11-16 15:25:00,336.22,336.32,335.8,335.98,30963.0,326.7247,326.8219,326.3166,326.4915,30963.0
2018-11-16 15:30:00,335.96,336.14,335.71,335.95,33844.0,326.4721,326.647,326.2291,326.4623,33844.0
2018-11-16 15:35:00,335.91,336.34,335.86,336.19,36860.0,326.4235,326.8413,326.3749,326.6956,36860.0
2018-11-16 15:40:00,336.23,336.3,335.9,336.05,35931.0,326.7344,326.8024,326.4137,326.5595,35931.0
2018-11-16 15:45:00,336.06,336.27,335.76,335.81,43858.0,326.5692,326.7733,326.2777,326.3263,43858.0
2018-11-16 15:50:00,335.76,335.89,335.36,335.75,73498.0,326.2777,326.404,325.889,326.268,73498.0
2018-11-16 15:55:00,335.69,336.16,335.27,336.05,170938.0,326.2097,326.6664,325.8015,326.5595,170938.0
2018-11-19 09:30:00,335.55,336.04,331.86,332.22,89409.0,326.0736,326.5498,322.4878,322.8377,89409.0
2018-11-19 09:35:00,332.43,333.43,331.2,333.12,66436.0,323.0417,324.0135,321.8465,323.7123,66436.0
2018-11-19 09:40:00,333.01,333.47,332.23,332.45,52131.0,323.6054,324.0524,322.8474,323.0612,52131.0
2018-11-19 09:45:00,332.35,332.35,330.75,330.91,66375.0,322.964,322.964,321.4092,321.5647,66375.0
2018-11-19 09:50:00,331.11,331.28,329.52,330.0,84004.0,321.759,321.9242,320.2139,320.6804,84004.0
2018-11-19 09:55:00,330.0,330.33,328.91,330.07,84353.0,320.6804,321.001,319.6212,320.7484,84353.0
2018-11-19 10:00:00,330.11,330.12,326.72,327.65,136483.0,320.7873,320.797,317.493,318.3967,136483.0
2018-11-19 10:05:00,327.73,327.73,322.17,325.41,186326.0,318.4745,318.4745,313.0715,316.22,186326.0
2018-11-19 10:10:00,325.05,325.5,323.26,324.89,111513.0,315.8702,316.3075,314.1307,315.7147,111513.0
2018-11-19 10:15:00,324.75,325.44,323.87,324.02,75897.0,315.5786,316.2491,314.7235,314.8693,75897.0
2018-11-19 10:20:00,323.99,324.58,323.12,323.63,52318.0,314.8401,315.4134,313.9947,314.4903,52318.0
2018-11-19 10:25:00,323.41,324.07,322.55,322.77,66594.0,314.2765,314.9178,313.4408,313.6546,66594.0
2018-11-19 10:30:00,322.99,324.25,322.89,323.93,71581.0,313.8683,315.0928,313.7712,314.7818,71581.0
2018-11-19 10:35:00,324.11,324.96,323.81,324.85,51407.0,314.9567,315.7827,314.6652,315.6758,51407.0
2018-11-19 10:40:00,324.85,325.39,323.67,324.14,79798.0,315.6758,316.2006,314.5291,314.9859,79798.0
2018-11-19 10:45:00,324.37,325.15,324.23,324.92,61257.0,315.2094,315.9673,315.0733,315.7438,61257.0
2018-11-19 10:50:00,324.82,327.18,324.7,326.05,116362.0,315.6467,317.94,315.53,316.8419,116362.0
2018-11-19 10:55:00,326.3,327.0,326.04,326.68,47752.0,317.0849,317.7651,316.8322,317.4541,47752.0
2018-11-19 11:00:00,326.86,327.26,325.57,325.68,62137.0,317.629,318.0177,316.3755,316.4824,62137.0
2018-11-19 11:05:00,325.67,326.46,325.67,325.72,47341.0,316.4727,317.2403,316.4727,316.5212,47341.0
2018-11-19 11:10:00,325.73,326.0,324.74,324.84,27486.0,316.531,316.7933,315.5689,315.6661,27486.0
2018-11-19 11:15:00,324.75,325.22,324.43,325.0,29215.0,315.5786,316.0354,315.2677,315.8216,29215.0
2018-11-19 11:20:00,324.9,325.23,324.4,324.45,45104.0,315.7244,316.0451,315.2385,315.2871,45104.0
2018-11-19 11:25:00,324.27,324.27,323.38,324.0,30971.0,315.1122,315.1122,314.2473,314.8498,30971.0
2018-11-19 11:30:00,323.9,324.68,323.67,324.56,51851.0,314.7526,315.5106,314.5291,315.394,51851.0
2018-11-19 11:35:00,324.49,325.45,324.48,324.61,56594.0,315.326,316.2589,315.3163,315.4426,56594.0
2018-11-19 11:40:00,324.5,324.55,323.46,323.68,32262.0,315.3357,315.3843,314.3251,314.5389,32262.0
2018-11-19 11:45:00,323.61,324.01,322.96,323.66,33672.0,314.4708,314.8595,313.8392,314.5194,33672.0
2018-11-19 11:50:00,323.54,323.62,322.15,322.37,48365.0,314.4028,314.4805,313.0521,313.2658,48365.0
2018-11-19 11:55:00,322.38,323.43,322.18,322.8,73940.0,313.2756,314.2959,313.0812,313.6837,73940.0
2018-11-19 12:00:00,322.7,322.96,320.5,320.79,80095.0,313.5865,313.8392,311.4487,311.7305,80095.0
2018-11-19 12:05:00,320.92,321.83,320.91,321.73,82982.0,311.8568,312.7411,311.8471,312.6439,82982.0
2018-11-19 12:10:00,321.74,322.95,321.58,322.44,67219.0,312.6536,313.8295,312.4982,313.3339,67219.0
2018-11-19 12:15:00,322.31,322.87,321.92,322.26,28447.0,313.2075,313.7517,312.8286,313.159,28447.0
2018-11-19 12:20:00,322.27,322.84,322.04,322.4,35954.0,313.1687,313.7226,312.9452,313.295,35954.0
2018-11-19 12:25:00,322.24,322.24,321.57,322.0,25751.0,313.1395,313.1395,312.4884,312.9063,25751.0
2018-11-19 12:30:00,321.88,321.95,320.22,320.41,64238.0,312.7897,312.8577,311.1766,311.3612,64238.0
2018-11-19 12:35:00,320.35,320.92,320.29,320.6,68956.0,311.3029,311.8568,311.2446,311.5458,68956.0
2018-11-19 12:40:00,320.65,320.79,320.16,320.41,76864.0,311.5944,311.7305,311.1183,311.3612,76864.0
2018-11-19 12:45:00,320.42,320.54,319.51,319.62,75092.0,311.3709,311.4875,310.4866,310.5935,75092.0
2018-11-19 12:50:00,319.53,319.66,318.5,319.29,67709.0,310.5061,310.6324,309.5051,310.2728,67709.0
2018-11-19 12:55:00,319.15,320.37,319.11,319.9,52564.0,310.1368,311.3223,310.0979,310.8656,52564.0
2018-11-19 13:00:00,319.9,320.18,319.36,319.59,27250.0,310.8656,311.1377,310.3409,310.5644,27250.0
2018-11-19 13:05:00,319.56,320.34,318.91,318.99,69038.0,310.5352,311.2932,309.9036,309.9813,69038.0
2018-11-19 13:10:00,319.09,319.54,318.37,318.48,56378.0,310.0785,310.5158,309.3788,309.4857,56378.0
2018-11-19 13:15:00,318.47,318.48,317.21,317.87,79816.0,309.476,309.4857,308.2516,308.8929,79816.0
2018-11-19 13:20:00,317.78,319.3,317.78,319.06,38183.0,308.8055,310.2826,308.8055,310.0493,38183.0
2018-11-19 13:25:00,319.04,319.39,318.47,318.93,27464.0,310.0299,310.37,309.476,309.923,27464.0
2018-11-19 13:30:00,318.94,319.35,318.07,318.42,30765.0,309.9327,310.3311,309.0873,309.4274,30765.0
2018-11-19 13:35:00,318.38,320.14,318.35,319.44,47278.0,309.3885,311.0988,309.3594,310.4186,47278.0
2018-11-19 13:40:00,319.58,319.73,319.03,319.73,25957.0,310.5546,310.7004,310.0202,310.7004,25957.0
2018-11-19 13:45:00,319.61,319.85,319.15,319.17,12339.0,310.5838,310.817,310.1368,310.1562,12339.0
2018-11-19 13:50:00,319.19,319.33,318.5,318.85,24876.0,310.1757,310.3117,309.5051,309.8453,24876.0
2018-11-19 13:55:00,318.72,319.12,318.11,318.11,20053.0,309.7189,310.1076,309.1262,309.1262,20053.0
2018-11-19 14:00:00,318.17,318.29,317.29,317.39,31837.0,309.1845,309.3011,308.3293,308.4265,31837.0
2018-11-19 14:05:00,317.4,319.07,317.2,318.88,41443.0,308.4362,310.059,308.2419,309.8744,41443.0
2018-11-19 14:10:00,318.79,318.88,317.55,317.81,29115.0,309.787,309.8744,308.582,308.8346,29115.0
2018-11-19 14:15:00,317.81,318.35,317.43,317.91,28666.0,308.8346,309.3594,308.4654,308.9318,28666.0
2018-11-19 14:20:00,317.9,318.76,317.78,318.59,42243.0,308.9221,309.7578,308.8055,309.5926,42243.0
2018-11-19 14:25:00,318.56,319.79,318.56,319.37,35619.0,309.5634,310.7587,309.5634,310.3506,35619.0
2018-11-19 14:30:00,319.29,319.79,319.0,319.55,39256.0,310.2728,310.7587,309.991,310.5255,39256.0
2018-11-19 14:35:00,319.32,320.02,318.91,320.01,33547.0,310.302,310.9822,309.9036,310.9725,33547.0
2018-11-19 14:40:00,320.0,320.36,318.73,318.89,52642.0,310.9628,311.3126,309.7286,309.8841,52642.0
2018-11-19 14:45:00,318.88,320.0,318.52,319.5,35702.0,309.8744,310.9628,309.5246,310.4769,35702.0
2018-11-19 14:50:00,319.64,319.68,319.06,319.68,41753.0,310.6129,310.6518,310.0493,310.6518,41753.0
2018-11-19 14:55:00,319.63,319.73,319.03,319.42,41651.0,310.6032,310.7004,310.0202,310.3992,41651.0
2018-11-19 15:00:00,319.54,320.12,318.87,319.85,38778.0,310.5158,311.0794,309.8647,310.817,38778.0
2018-11-19 15:05:00,319.75,320.11,319.57,319.68,34384.0,310.7198,311.0697,310.5449,310.6518,34384.0
2018-11-19 15:10:00,319.8,321.32,319.69,321.19,69135.0,310.7684,312.2455,310.6615,312.1192,69135.0
2018-11-19 15:15:00,321.21,321.62,320.2,320.77,56821.0,312.1386,312.537,311.1571,311.711,56821.0
2018-11-19 15:20:00,320.81,321.3,320.54,320.56,40538.0,311.7499,312.2261,311.4875,311.507,40538.0
2018-11-19 15:25:00,320.6,320.69,320.0,320.32,63501.0,311.5458,311.6333,310.9628,311.2737,63501.0
2018-11-19 15:30:00,320.28,320.7,320.0,320.07,78948.0,311.2349,311.643,310.9628,311.0308,78948.0
2018-11-19 15:35:00,320.03,320.39,320.0,320.22,54659.0,310.9919,311.3418,310.9628,311.1766,54659.0
2018-11-19 15:40:00,320.16,320.2,319.74,319.74,76996.0,311.1183,311.1571,310.7101,310.7101,76996.0
2018-11-19 15:45:00,319.81,320.57,319.64,320.27,97265.0,310.7781,311.5167,310.6129,311.2252,97265.0
2018-11-19 15:50:00,320.26,320.99,319.91,320.63,102360.0,311.2154,311.9248,310.8753,311.575,102360.0
2018-11-19 15:55:00,320.65,321.08,320.58,320.94,149063.0,311.5944,312.0123,311.5264,311.8762,149063.0
2018-11-20 09:30:00,302.1,305.5,296.61,302.55,620146.0,293.5683,296.8723,288.2333,294.0056,620146.0
2018-11-20 09:35:00,302.82,307.18,302.25,306.42,192644.0,294.268,298.5048,293.7141,297.7663,192644.0
2018-11-20 09:40:00,306.42,308.55,305.52,308.48,190565.0,297.7663,299.8361,296.8917,299.7681,190565.0
2018-11-20 09:45:00,308.55,310.0,307.76,308.24,154947.0,299.8361,301.2452,299.0685,299.5349,154947.0
2018-11-20 09:50:00,308.25,310.24,307.83,309.92,100237.0,299.5446,301.4784,299.1365,301.1675,100237.0
2018-11-20 09:55:00,310.0,310.24,308.26,309.88,88399.0,301.2452,301.4784,299.5543,301.1286,88399.0
2018-11-20 10:00:00,309.64,311.5,308.32,310.37,130329.0,300.8954,302.7028,299.6126,301.6047,130329.0
2018-11-20 10:05:00,310.7,310.7,308.49,309.04,127079.0,301.9254,301.9254,299.7778,300.3123,127079.0
2018-11-20 10:10:00,308.89,309.42,307.52,308.95,110817.0,300.1665,300.6816,298.8352,300.2248,110817.0
2018-11-20 10:15:00,309.11,312.95,308.9,312.69,108865.0,300.3803,304.1119,300.1763,303.8592,108865.0
2018-11-20 10:20:00,312.88,314.29,312.46,313.99,107602.0,304.0439,305.414,303.6357,305.1225,107602.0
2018-11-20 10:25:00,313.77,314.95,313.2,314.09,88492.0,304.9087,306.0554,304.3548,305.2197,88492.0
2018-11-20 10:30:00,313.9,316.0,313.25,315.81,102467.0,305.0351,307.0757,304.4034,306.8911,102467.0
2018-11-20 10:35:00,315.91,317.49,315.71,317.49,111384.0,306.9883,308.5237,306.7939,308.5237,111384.0
2018-11-20 10:40:00,317.48,318.79,317.38,317.95,129893.0,308.5139,309.787,308.4168,308.9707,129893.0
2018-11-20 10:45:00,318.2,318.69,317.13,318.43,86178.0,309.2136,309.6898,308.1738,309.4371,86178.0
2018-11-20 10:50:00,318.43,319.59,317.76,319.32,95078.0,309.4371,310.5644,308.786,310.302,95078.0
2018-11-20 10:55:00,319.5,321.29,319.39,321.24,137763.0,310.4769,312.2164,310.37,312.1678,137763.0
2018-11-20 11:00:00,321.19,322.18,319.76,319.94,129973.0,312.1192,313.0812,310.7296,310.9045,129973.0
2018-11-20 11:05:00,319.88,321.0,319.55,320.92,58136.0,310.8462,311.9345,310.5255,311.8568,58136.0
2018-11-20 11:10:00,320.82,321.48,318.56,319.04,70854.0,311.7596,312.401,309.5634,310.0299,70854.0
2018-11-20 11:15:00,319.28,319.28,317.12,317.76,74429.0,310.2631,310.2631,308.1641,308.786,74429.0
2018-11-20 11:20:00,317.66,317.92,316.08,317.04,69451.0,308.6889,308.9415,307.1535,308.0864,69451.0
2018-11-20 11:25:00,316.86,317.38,314.45,314.45,50586.0,307.9115,308.4168,305.5695,305.5695,50586.0
2018-11-20 11:30:00,314.56,316.93,314.55,315.76,34414.0,305.6764,307.9795,305.6667,306.8425,34414.0
2018-11-20 11:35:00,315.6,317.55,315.59,317.37,45805.0,306.687,308.582,306.6773,308.4071,45805.0
2018-11-20 11:40:00,317.47,318.5,317.12,317.99,51097.0,308.5042,309.5051,308.1641,309.0095,51097.0
2018-11-20 11:45:00,318.22,318.59,317.53,318.04,39431.0,309.2331,309.5926,308.5625,309.0581,39431.0
2018-11-20 11:50:00,318.08,318.82,317.87,318.31,36917.0,309.097,309.8161,308.8929,309.3205,36917.0
2018-11-20 11:55:00,318.13,319.35,317.8,318.53,32127.0,309.1456,310.3311,308.8249,309.5343,32127.0
2018-11-20 12:00:00,318.77,319.14,317.76,319.03,27187.0,309.7675,310.1271,308.786,310.0202,27187.0
2018-11-20 12:05:00,319.0,319.1,318.36,318.89,21119.0,309.991,310.0882,309.3691,309.8841,21119.0
2018-11-20 12:10:00,318.69,318.77,318.07,318.34,33814.0,309.6898,309.7675,309.0873,309.3497,33814.0
2018-11-20 12:15:00,318.35,318.5,317.76,317.76,23211.0,309.3594,309.5051,308.786,308.786,23211.0
2018-11-20 12:20:00,317.68,318.07,317.43,317.76,22558.0,308.7083,309.0873,308.4654,308.786,22558.0
2018-11-20 12:25:00,317.97,319.69,317.97,319.6,28739.0,308.9901,310.6615,308.9901,310.5741,28739.0
2018-11-20 12:30:00,319.6,319.8,318.29,318.48,29649.0,310.5741,310.7684,309.3011,309.4857,29649.0
2018-11-20 12:35:00,318.69,318.78,317.93,318.37,17258.0,309.6898,309.7772,308.9512,309.3788,17258.0
2018-11-20 12:40:00,318.36,318.97,318.22,318.61,20777.0,309.3691,309.9619,309.2331,309.612,20777.0
2018-11-20 12:45:00,318.6,318.6,317.64,318.29,19067.0,309.6023,309.6023,308.6694,309.3011,19067.0
2018-11-20 12:50:00,318.24,318.41,317.81,318.17,13475.0,309.2525,309.4177,308.8346,309.1845,13475.0
2018-11-20 12:55:00,318.09,318.22,317.44,317.65,20761.0,309.1067,309.2331,308.4751,308.6791,20761.0
2018-11-20 13:00:00,317.56,317.75,317.0,317.47,36619.0,308.5917,308.7763,308.0475,308.5042,36619.0
2018-11-20 13:05:00,317.52,318.1,317.51,317.78,15136.0,308.5528,309.1164,308.5431,308.8055,15136.0
2018-11-20 13:10:00,317.81,318.06,317.27,317.84,17581.0,308.8346,309.0776,308.3099,308.8638,17581.0
2018-11-20 13:15:00,317.79,318.25,317.63,317.8,21011.0,308.8152,309.2622,308.6597,308.8249,21011.0
2018-11-20 13:20:00,317.78,317.94,316.56,316.68,31836.0,308.8055,308.961,307.6199,307.7365,31836.0
2018-11-20 13:25:00,316.63,316.76,315.85,316.09,47268.0,307.688,307.8143,306.93,307.1632,47268.0
2018-11-20 13:30:00,316.03,316.8,315.79,316.57,35456.0,307.1049,307.8532,306.8717,307.6296,35456.0
2018-11-20 13:35:00,316.56,316.56,315.79,316.21,16825.0,307.6199,307.6199,306.8717,307.2798,16825.0
2018-11-20 13:40:00,316.12,317.2,315.91,317.2,22861.0,307.1924,308.2419,306.9883,308.2419,22861.0
2018-11-20 13:45:00,317.24,317.86,317.21,317.51,20863.0,308.2807,308.8832,308.2516,308.5431,20863.0
2018-11-20 13:50:00,317.26,317.36,316.75,316.9,10284.0,308.3002,308.3973,307.8046,307.9503,10284.0
2018-11-20 13:55:00,316.86,317.33,316.61,316.61,10642.0,307.9115,308.3682,307.6685,307.6685,10642.0
2018-11-20 14:00:00,316.61,316.68,315.99,316.28,14497.0,307.6685,307.7365,307.066,307.3478,14497.0
2018-11-20 14:05:00,316.33,316.39,315.47,315.88,55304.0,307.3964,307.4547,306.5607,306.9591,55304.0
2018-11-20 14:10:00,315.76,317.0,315.75,316.82,25154.0,306.8425,308.0475,306.8328,307.8726,25154.0
2018-11-20 14:15:00,316.78,317.24,316.69,316.91,13412.0,307.8337,308.2807,307.7463,307.96,13412.0
2018-11-20 14:20:00,316.98,317.05,316.61,316.91,34982.0,308.0281,308.0961,307.6685,307.96,34982.0
2018-11-20 14:25:00,316.83,317.43,316.5,316.91,21350.0,307.8823,308.4654,307.5616,307.96,21350.0
2018-11-20 14:30:00,316.88,318.99,316.8,318.79,25793.0,307.9309,309.9813,307.8532,309.787,25793.0
2018-11-20 14:35:00,319.0,319.31,318.5,318.58,22571.0,309.991,310.2923,309.5051,309.5829,22571.0
2018-11-20 14:40:00,318.62,318.87,317.64,317.76,30966.0,309.6218,309.8647,308.6694,308.786,30966.0
2018-11-20 14:45:00,317.81,318.1,316.88,317.16,20565.0,308.8346,309.1164,307.9309,308.203,20565.0
2018-11-20 14:50:00,317.15,317.91,316.98,317.41,19816.0,308.1933,308.9318,308.0281,308.4459,19816.0
2018-11-20 14:55:00,317.38,317.67,317.0,317.06,19639.0,308.4168,308.6986,308.0475,308.1058,19639.0
2018-11-20 15:00:00,317.17,318.07,316.1,316.2,31404.0,308.2127,309.0873,307.1729,307.2701,31404.0
2018-11-20 15:05:00,316.07,316.26,314.36,315.63,77891.0,307.1438,307.3284,305.4821,306.7162,77891.0
2018-11-20 15:10:00,315.6,316.18,315.35,315.72,27734.0,306.687,307.2507,306.4441,306.8037,27734.0
2018-11-20 15:15:00,315.72,317.07,315.41,316.65,35395.0,306.8037,308.1155,306.5024,307.7074,35395.0
2018-11-20 15:20:00,316.67,317.36,316.59,316.87,49821.0,307.7268,308.3973,307.6491,307.9212,49821.0
2018-11-20 15:25:00,316.96,318.0,316.02,317.97,40237.0,308.0086,309.0193,307.0952,308.9901,40237.0
2018-11-20 15:30:00,317.95,318.15,317.36,318.0,48846.0,308.9707,309.165,308.3973,309.0193,48846.0
2018-11-20 15:35:00,318.11,319.07,317.97,319.07,33114.0,309.1262,310.059,308.9901,310.059,33114.0
2018-11-20 15:40:00,319.01,319.18,317.75,318.02,61819.0,310.0007,310.1659,308.7763,309.0387,61819.0
2018-11-20 15:45:00,317.9,318.67,317.31,317.4,83873.0,308.9221,309.6703,308.3488,308.4362,83873.0
2018-11-20 15:50:00,317.56,318.1,317.13,317.54,53979.0,308.5917,309.1164,308.1738,308.5723,53979.0
2018-11-20 15:55:00,317.5,318.38,317.43,317.82,141475.0,308.5334,309.3885,308.4654,308.8443,141475.0
2018-11-21 09:30:00,325.07,326.89,322.91,322.92,224037.0,315.8896,317.6582,313.7906,313.8003,224037.0
2018-11-21 09:35:00,322.79,324.46,320.18,321.25,79626.0,313.674,315.2968,311.1377,312.1775,79626.0
2018-11-21 09:40:00,321.15,321.54,319.2,320.86,80571.0,312.0803,312.4593,310.1854,311.7985,80571.0
2018-11-21 09:45:00,320.86,320.86,319.21,319.78,89518.0,311.7985,311.7985,310.1951,310.749,89518.0
2018-11-21 09:50:00,319.52,319.57,317.29,318.37,81281.0,310.4963,310.5449,308.3293,309.3788,81281.0
2018-11-21 09:55:00,318.41,318.65,317.59,318.2,37595.0,309.4177,309.6509,308.6208,309.2136,37595.0
2018-11-21 10:00:00,318.18,319.06,317.43,317.52,64430.0,309.1942,310.0493,308.4654,308.5528,64430.0
2018-11-21 10:05:00,317.42,317.76,315.56,315.88,79746.0,308.4556,308.786,306.6482,306.9591,79746.0
2018-11-21 10:10:00,315.76,317.25,315.7,316.63,42789.0,306.8425,308.2904,306.7842,307.688,42789.0
2018-11-21 10:15:00,316.75,318.1,316.66,317.66,45554.0,307.8046,309.1164,307.7171,308.6889,45554.0
2018-11-21 10:20:00,317.49,318.84,317.0,318.68,54727.0,308.5237,309.8355,308.0475,309.6801,54727.0
2018-11-21 10:25:00,318.66,318.75,318.05,318.26,49804.0,309.6606,309.7481,309.0679,309.2719,49804.0
2018-11-21 10:30:00,318.15,318.37,317.46,317.91,36962.0,309.165,309.3788,308.4945,308.9318,36962.0
2018-11-21 10:35:00,318.0,318.27,317.05,317.74,31344.0,309.0193,309.2816,308.0961,308.7666,31344.0
2018-11-21 10:40:00,317.85,318.08,317.01,317.04,33349.0,308.8735,309.097,308.0572,308.0864,33349.0
2018-11-21 10:45:00,317.17,317.55,316.77,317.18,27868.0,308.2127,308.582,307.824,308.2224,27868.0
2018-11-21 10:50:00,317.1,317.9,317.04,317.65,11713.0,308.1447,308.9221,308.0864,308.6791,11713.0
2018-11-21 10:55:00,317.71,317.8,317.35,317.75,24659.0,308.7375,308.8249,308.3876,308.7763,24659.0
2018-11-21 11:00:00,317.71,317.73,317.0,317.73,26469.0,308.7375,308.7569,308.0475,308.7569,26469.0
2018-11-21 11:05:00,317.6,318.14,317.56,317.8,27450.0,308.6306,309.1553,308.5917,308.8249,27450.0
2018-11-21 11:10:00,317.8,317.98,317.61,317.77,26177.0,308.8249,308.9998,308.6403,308.7958,26177.0
2018-11-21 11:15:00,317.78,317.78,316.85,317.39,37489.0,308.8055,308.8055,307.9017,308.4265,37489.0
2018-11-21 11:20:00,317.39,317.57,317.04,317.11,19686.0,308.4265,308.6014,308.0864,308.1544,19686.0
2018-11-21 11:25:00,317.13,317.3,316.21,316.43,58534.0,308.1738,308.339,307.2798,307.4936,58534.0
2018-11-21 11:30:00,316.38,317.25,316.17,316.84,34286.0,307.445,308.2904,307.2409,307.892,34286.0
2018-11-21 11:35:00,316.91,317.06,316.26,316.35,20642.0,307.96,308.1058,307.3284,307.4159,20642.0
2018-11-21 11:40:00,316.33,316.94,316.0,316.75,27768.0,307.3964,307.9892,307.0757,307.8046,27768.0
2018-11-21 11:45:00,316.66,317.93,316.6,317.93,33125.0,307.7171,308.9512,307.6588,308.9512,33125.0
2018-11-21 11:50:00,317.82,318.56,317.66,318.41,29439.0,308.8443,309.5634,308.6889,309.4177,29439.0
2018-11-21 11:55:00,318.38,318.38,317.33,317.5,25464.0,309.3885,309.3885,308.3682,308.5334,25464.0
2018-11-21 12:00:00,317.43,318.3,317.42,317.59,29699.0,308.4654,309.3108,308.4556,308.6208,29699.0
2018-11-21 12:05:00,317.49,318.33,317.49,317.65,25617.0,308.5237,309.3399,308.5237,308.6791,25617.0
2018-11-21 12:10:00,317.62,320.0,317.61,319.58,59757.0,308.65,310.9628,308.6403,310.5546,59757.0
2018-11-21 12:15:00,319.48,319.75,318.62,319.58,33992.0,310.4575,310.7198,309.6218,310.5546,33992.0
2018-11-21 12:20:00,319.67,320.4,319.51,319.9,58433.0,310.6421,311.3515,310.4866,310.8656,58433.0
2018-11-21 12:25:00,319.85,320.4,319.75,320.12,33323.0,310.817,311.3515,310.7198,311.0794,33323.0
2018-11-21 12:30:00,320.13,320.3,319.79,319.79,26685.0,311.0891,311.2543,310.7587,310.7587,26685.0
2018-11-21 12:35:00,319.83,319.88,319.13,319.86,29471.0,310.7976,310.8462,310.1174,310.8267,29471.0
2018-11-21 12:40:00,319.83,320.45,319.83,320.36,32932.0,310.7976,311.4001,310.7976,311.3126,32932.0
2018-11-21 12:45:00,320.33,320.78,320.03,320.67,37299.0,311.2835,311.7208,310.9919,311.6139,37299.0
2018-11-21 12:50:00,320.73,321.5,320.65,321.36,78352.0,311.6722,312.4204,311.5944,312.2844,78352.0
2018-11-21 12:55:00,321.35,321.95,320.78,321.34,137673.0,312.2747,312.8577,311.7208,312.2649,137673.0
2018-11-21 13:00:00,321.31,321.6,320.97,321.52,41055.0,312.2358,312.5176,311.9054,312.4399,41055.0
2018-11-21 13:05:00,321.44,321.86,321.34,321.65,29872.0,312.3621,312.7703,312.2649,312.5662,29872.0
2018-11-21 13:10:00,321.71,322.46,321.3,322.18,39744.0,312.6245,313.3533,312.2261,313.0812,39744.0
2018-11-21 13:15:00,322.06,322.25,321.58,322.06,48602.0,312.9646,313.1492,312.4982,312.9646,48602.0
2018-11-21 13:20:00,321.89,321.89,320.6,320.66,42967.0,312.7994,312.7994,311.5458,311.6041,42967.0
2018-11-21 13:25:00,320.7,321.5,320.53,321.5,27404.0,311.643,312.4204,311.4778,312.4204,27404.0
2018-11-21 13:30:00,321.53,321.99,321.53,321.57,43478.0,312.4496,312.8966,312.4496,312.4884,43478.0
2018-11-21 13:35:00,321.49,321.64,321.29,321.59,11240.0,312.4107,312.5565,312.2164,312.5079,11240.0
2018-11-21 13:40:00,321.49,322.35,321.44,322.35,24770.0,312.4107,313.2464,312.3621,313.2464,24770.0
2018-11-21 13:45:00,322.36,322.71,321.75,321.89,37538.0,313.2561,313.5962,312.6634,312.7994,37538.0
2018-11-21 13:50:00,321.88,322.34,321.66,321.85,30589.0,312.7897,313.2367,312.5759,312.7605,30589.0
2018-11-21 13:55:00,321.76,321.88,321.35,321.67,22090.0,312.6731,312.7897,312.2747,312.5856,22090.0
2018-11-21 14:00:00,321.6,321.6,320.42,320.58,27978.0,312.5176,312.5176,311.3709,311.5264,27978.0
2018-11-21 14:05:00,320.61,320.95,320.34,320.5,23900.0,311.5556,311.886,311.2932,311.4487,23900.0
2018-11-21 14:10:00,320.46,321.0,320.13,320.29,19877.0,311.4098,311.9345,311.0891,311.2446,19877.0
2018-11-21 14:15:00,320.19,320.44,319.84,319.91,19593.0,311.1474,311.3904,310.8073,310.8753,19593.0
2018-11-21 14:20:00,319.89,319.93,319.58,319.76,9625.0,310.8559,310.8948,310.5546,310.7296,9625.0
2018-11-21 14:25:00,319.82,320.03,319.51,319.6,10180.0,310.7879,310.9919,310.4866,310.5741,10180.0
2018-11-21 14:30:00,319.56,319.8,319.41,319.58,18921.0,310.5352,310.7684,310.3894,310.5546,18921.0
2018-11-21 14:35:00,319.45,319.56,318.89,319.4,17730.0,310.4283,310.5352,309.8841,310.3797,17730.0
2018-11-21 14:40:00,319.4,319.4,319.06,319.06,9725.0,310.3797,310.3797,310.0493,310.0493,9725.0
2018-11-21 14:45:00,319.06,319.18,318.63,319.15,13697.0,310.0493,310.1659,309.6315,310.1368,13697.0
2018-11-21 14:50:00,319.14,319.64,319.05,319.21,14514.0,310.1271,310.6129,310.0396,310.1951,14514.0
2018-11-21 14:55:00,319.21,319.21,318.68,318.96,11427.0,310.1951,310.1951,309.6801,309.9522,11427.0
2018-11-21 15:00:00,319.02,319.54,318.94,319.14,12433.0,310.0105,310.5158,309.9327,310.1271,12433.0
2018-11-21 15:05:00,319.26,319.51,318.95,319.51,12993.0,310.2437,310.4866,309.9424,310.4866,12993.0
2018-11-21 15:10:00,319.52,319.52,318.9,318.9,14025.0,310.4963,310.4963,309.8938,309.8938,14025.0
2018-11-21 15:15:00,318.85,319.07,318.33,318.46,19822.0,309.8453,310.059,309.3399,309.4663,19822.0
2018-11-21 15:20:00,318.42,318.73,318.15,318.5,15247.0,309.4274,309.7286,309.165,309.5051,15247.0
2018-11-21 15:25:00,318.59,318.79,318.23,318.23,18081.0,309.5926,309.787,309.2428,309.2428,18081.0
2018-11-21 15:30:00,318.2,318.31,317.75,318.22,49512.0,309.2136,309.3205,308.7763,309.2331,49512.0
2018-11-21 15:35:00,318.22,318.36,317.92,318.04,40542.0,309.2331,309.3691,308.9415,309.0581,40542.0
2018-11-21 15:40:00,317.97,318.01,317.43,317.6,32034.0,308.9901,309.029,308.4654,308.6306,32034.0
2018-11-21 15:45:00,317.4,317.99,317.4,317.69,45466.0,308.4362,309.0095,308.4362,308.718,45466.0
2018-11-21 15:50:00,317.71,317.91,317.47,317.73,31747.0,308.7375,308.9318,308.5042,308.7569,31747.0
2018-11-21 15:55:00,317.66,318.0,317.26,317.32,76276.0,308.6889,309.0193,308.3002,308.3585,76276.0
2018-11-23 09:30:00,315.0,316.82,313.39,316.82,100682.0,306.104,307.8726,304.5395,307.8726,100682.0
2018-11-23 09:35:00,316.67,317.0,315.75,315.8,16866.0,307.7268,308.0475,306.8328,306.8814,16866.0
2018-11-23 09:40:00,315.78,316.81,315.36,316.38,26206.0,306.862,307.8629,306.4538,307.445,26206.0
2018-11-23 09:45:00,316.5,316.8,315.9,315.92,16728.0,307.5616,307.8532,306.9786,306.998,16728.0
2018-11-23 09:50:00,316.02,316.75,315.76,316.19,24250.0,307.0952,307.8046,306.8425,307.2604,24250.0
2018-11-23 09:55:00,316.12,316.28,315.3,315.48,26246.0,307.1924,307.3478,306.3955,306.5704,26246.0
2018-11-23 10:00:00,315.22,315.97,315.09,315.66,27742.0,306.3178,307.0466,306.1914,306.7453,27742.0
2018-11-23 10:05:00,315.67,315.75,314.86,315.06,23631.0,306.7551,306.8328,305.9679,306.1623,23631.0
2018-11-23 10:10:00,315.24,315.52,314.48,315.13,21091.0,306.3372,306.6093,305.5987,306.2303,21091.0
2018-11-23 10:15:00,315.18,315.86,314.85,315.64,28953.0,306.2789,306.9397,305.9582,306.7259,28953.0
2018-11-23 10:20:00,315.65,315.96,314.85,315.57,19187.0,306.7356,307.0369,305.9582,306.6579,19187.0
2018-11-23 10:25:00,315.73,315.9,315.09,315.09,15198.0,306.8134,306.9786,306.1914,306.1914,15198.0
2018-11-23 10:30:00,315.08,315.34,314.78,315.14,21678.0,306.1817,306.4344,305.8902,306.24,21678.0
2018-11-23 10:35:00,315.25,315.25,314.37,314.41,18735.0,306.3469,306.3469,305.4918,305.5307,18735.0
2018-11-23 10:40:00,314.22,314.61,313.95,314.61,17638.0,305.346,305.725,305.0836,305.725,17638.0
2018-11-23 10:45:00,314.47,314.54,313.92,314.0,12566.0,305.589,305.657,305.0545,305.1322,12566.0
2018-11-23 10:50:00,314.06,314.66,314.06,314.6,13575.0,305.1905,305.7736,305.1905,305.7153,13575.0
2018-11-23 10:55:00,314.55,314.73,314.13,314.13,8334.0,305.6667,305.8416,305.2586,305.2586,8334.0
2018-11-23 11:00:00,314.22,314.62,314.03,314.04,9384.0,305.346,305.7347,305.1614,305.1711,9384.0
2018-11-23 11:05:00,314.15,315.15,314.12,314.9,20382.0,305.278,306.2498,305.2488,306.0068,20382.0
2018-11-23 11:10:00,314.98,315.19,313.97,314.02,15032.0,306.0846,306.2886,305.1031,305.1517,15032.0
2018-11-23 11:15:00,313.99,315.0,313.78,314.63,37941.0,305.1225,306.104,304.9184,305.7444,37941.0
2018-11-23 11:20:00,314.63,315.2,314.44,315.05,15390.0,305.7444,306.2983,305.5598,306.1526,15390.0
2018-11-23 11:25:00,315.07,315.46,314.93,315.0,27501.0,306.172,306.551,306.036,306.104,27501.0
2018-11-23 11:30:00,315.08,315.23,314.72,315.19,31947.0,306.1817,306.3275,305.8319,306.2886,31947.0
2018-11-23 11:35:00,315.12,315.12,314.1,314.23,29775.0,306.2206,306.2206,305.2294,305.3557,29775.0
2018-11-23 11:40:00,314.23,314.36,313.75,314.03,18303.0,305.3557,305.4821,304.8893,305.1614,18303.0
2018-11-23 11:45:00,313.88,314.16,313.83,313.96,15979.0,305.0156,305.2877,304.967,305.0934,15979.0
2018-11-23 11:50:00,313.96,313.99,313.33,313.71,19690.0,305.0934,305.1225,304.4812,304.8504,19690.0
2018-11-23 11:55:00,313.62,313.7,312.65,313.11,20113.0,304.763,304.8407,303.8204,304.2674,20113.0
2018-11-23 12:00:00,313.01,313.01,312.3,312.38,22638.0,304.1702,304.1702,303.4802,303.558,22638.0
2018-11-23 12:05:00,312.45,312.48,311.87,312.31,24674.0,303.626,303.6552,303.0624,303.49,24674.0
2018-11-23 12:10:00,312.18,313.78,312.1,313.29,29797.0,303.3636,304.9184,303.2859,304.4423,29797.0
2018-11-23 12:15:00,313.29,313.69,312.84,313.24,20440.0,304.4423,304.831,304.005,304.3937,20440.0
2018-11-23 12:20:00,313.19,313.2,312.41,312.52,19713.0,304.3451,304.3548,303.5871,303.694,19713.0
2018-11-23 12:25:00,312.6,312.81,312.43,312.43,20607.0,303.7718,303.9758,303.6066,303.6066,20607.0
2018-11-23 12:30:00,312.44,312.44,312.0,312.22,28533.0,303.6163,303.6163,303.1887,303.4025,28533.0
2018-11-23 12:35:00,312.27,312.81,312.14,312.66,29025.0,303.4511,303.9758,303.3248,303.8301,29025.0
2018-11-23 12:40:00,312.7,313.14,312.7,312.85,20032.0,303.8689,304.2965,303.8689,304.0147,20032.0
2018-11-23 12:45:00,312.91,313.27,312.61,312.72,29154.0,304.073,304.4228,303.7815,303.8884,29154.0
2018-11-23 12:50:00,312.69,312.87,312.37,312.87,35475.0,303.8592,304.0341,303.5483,304.0341,35475.0
2018-11-23 12:55:00,312.79,312.89,311.96,312.28,59028.0,303.9564,304.0536,303.1498,303.4608,59028.0
2018-11-26 09:30:00,315.56,317.0,314.5,315.49,104900.0,306.6482,308.0475,305.6181,306.5802,104900.0
2018-11-26 09:35:00,315.53,316.18,314.98,315.38,29914.0,306.619,307.2507,306.0846,306.4733,29914.0
2018-11-26 09:40:00,315.45,317.99,315.23,317.82,43174.0,306.5413,309.0095,306.3275,308.8443,43174.0
2018-11-26 09:45:00,317.88,318.59,316.7,317.86,42824.0,308.9027,309.5926,307.756,308.8832,42824.0
2018-11-26 09:50:00,317.78,318.13,317.0,317.74,38009.0,308.8055,309.1456,308.0475,308.7666,38009.0
2018-11-26 09:55:00,317.78,317.82,317.17,317.7,34274.0,308.8055,308.8443,308.2127,308.7277,34274.0
2018-11-26 10:00:00,317.56,317.72,315.89,315.89,40914.0,308.5917,308.7472,306.9689,306.9689,40914.0
2018-11-26 10:05:00,315.9,316.3,315.03,316.0,33404.0,306.9786,307.3673,306.1331,307.0757,33404.0
2018-11-26 10:10:00,315.88,316.18,315.34,315.76,27723.0,306.9591,307.2507,306.4344,306.8425,27723.0
2018-11-26 10:15:00,315.82,316.4,315.62,316.03,15379.0,306.9008,307.4645,306.7065,307.1049,15379.0
2018-11-26 10:20:00,316.0,316.1,315.58,316.01,20833.0,307.0757,307.1729,306.6676,307.0855,20833.0
2018-11-26 10:25:00,316.09,316.1,315.33,315.95,16988.0,307.1632,307.1729,306.4247,307.0272,16988.0
2018-11-26 10:30:00,316.05,316.07,314.76,314.76,25953.0,307.1243,307.1438,305.8708,305.8708,25953.0
2018-11-26 10:35:00,314.7,315.33,314.25,314.95,20790.0,305.8125,306.4247,305.3752,306.0554,20790.0
2018-11-26 10:40:00,314.85,315.19,314.35,314.97,15180.0,305.9582,306.2886,305.4723,306.0748,15180.0
2018-11-26 10:45:00,315.07,315.36,314.88,315.36,9954.0,306.172,306.4538,305.9874,306.4538,9954.0
2018-11-26 10:50:00,315.41,316.08,315.18,315.83,24154.0,306.5024,307.1535,306.2789,306.9105,24154.0
2018-11-26 10:55:00,315.81,316.27,315.53,315.9,12460.0,306.8911,307.3381,306.619,306.9786,12460.0
2018-11-26 11:00:00,315.9,316.27,315.59,316.1,19153.0,306.9786,307.3381,306.6773,307.1729,19153.0
2018-11-26 11:05:00,316.24,316.29,315.81,315.95,17357.0,307.309,307.3576,306.8911,307.0272,17357.0
2018-11-26 11:10:00,315.87,316.49,315.6,316.28,20236.0,306.9494,307.5519,306.687,307.3478,20236.0
2018-11-26 11:15:00,316.12,316.26,315.9,316.11,20115.0,307.1924,307.3284,306.9786,307.1826,20115.0
2018-11-26 11:20:00,315.97,316.12,315.33,315.53,23617.0,307.0466,307.1924,306.4247,306.619,23617.0
2018-11-26 11:25:00,315.45,315.72,315.12,315.48,18591.0,306.5413,306.8037,306.2206,306.5704,18591.0
2018-11-26 11:30:00,315.42,315.42,314.68,314.68,27770.0,306.5121,306.5121,305.793,305.793,27770.0
2018-11-26 11:35:00,314.71,314.81,314.05,314.37,23475.0,305.8222,305.9194,305.1808,305.4918,23475.0
2018-11-26 11:40:00,314.47,314.53,313.91,314.09,17996.0,305.589,305.6473,305.0448,305.2197,17996.0
2018-11-26 11:45:00,314.0,314.12,313.61,313.65,17698.0,305.1322,305.2488,304.7532,304.7921,17698.0
2018-11-26 11:50:00,313.62,314.28,313.57,314.28,29379.0,304.763,305.4043,304.7144,305.4043,29379.0
2018-11-26 11:55:00,314.25,314.42,313.89,314.06,12704.0,305.3752,305.5404,305.0253,305.1905,12704.0
2018-11-26 12:00:00,314.07,314.14,313.36,313.49,26970.0,305.2003,305.2683,304.5103,304.6366,26970.0
2018-11-26 12:05:00,313.41,314.06,312.87,313.96,34280.0,304.5589,305.1905,304.0341,305.0934,34280.0
2018-11-26 12:10:00,314.03,314.03,312.73,312.97,36429.0,305.1614,305.1614,303.8981,304.1313,36429.0
2018-11-26 12:15:00,313.0,313.21,312.6,312.86,28250.0,304.1605,304.3645,303.7718,304.0244,28250.0
2018-11-26 12:20:00,312.82,312.83,312.41,312.47,19850.0,303.9856,303.9953,303.5871,303.6454,19850.0
2018-11-26 12:25:00,312.46,312.5,312.15,312.23,21966.0,303.6357,303.6746,303.3345,303.4122,21966.0
2018-11-26 12:30:00,312.25,312.26,311.24,311.45,39714.0,303.4317,303.4414,302.4502,302.6542,39714.0
2018-11-26 12:35:00,311.38,311.49,310.66,311.21,27931.0,302.5862,302.6931,301.8866,302.421,27931.0
2018-11-26 12:40:00,311.27,311.88,311.01,311.86,24122.0,302.4793,303.0721,302.2267,303.0527,24122.0
2018-11-26 12:45:00,311.96,312.18,311.22,311.24,26270.0,303.1498,303.3636,302.4307,302.4502,26270.0
2018-11-26 12:50:00,311.25,311.62,311.19,311.19,19989.0,302.4599,302.8194,302.4016,302.4016,19989.0
2018-11-26 12:55:00,311.3,312.09,311.15,311.9,17124.0,302.5085,303.2762,302.3627,303.0915,17124.0
2018-11-26 13:00:00,311.81,311.88,311.38,311.41,20495.0,303.0041,303.0721,302.5862,302.6154,20495.0
2018-11-26 13:05:00,311.29,311.85,311.25,311.83,18616.0,302.4988,303.0429,302.4599,303.0235,18616.0
2018-11-26 13:10:00,311.77,312.23,311.72,312.07,30384.0,302.9652,303.4122,302.9166,303.2567,30384.0
2018-11-26 13:15:00,312.09,312.66,312.03,312.6,15757.0,303.2762,303.8301,303.2179,303.7718,15757.0
2018-11-26 13:20:00,312.61,313.38,312.42,312.8,35560.0,303.7815,304.5297,303.5969,303.9661,35560.0
2018-11-26 13:25:00,312.87,313.25,312.28,312.39,26867.0,304.0341,304.4034,303.4608,303.5677,26867.0
2018-11-26 13:30:00,312.42,312.61,312.03,312.29,14935.0,303.5969,303.7815,303.2179,303.4705,14935.0
2018-11-26 13:35:00,312.28,312.53,312.05,312.46,18331.0,303.4608,303.7037,303.2373,303.6357,18331.0
2018-11-26 13:40:00,312.5,312.72,312.2,312.52,22310.0,303.6746,303.8884,303.3831,303.694,22310.0
2018-11-26 13:45:00,312.59,312.96,312.59,312.85,32949.0,303.762,304.1216,303.762,304.0147,32949.0
2018-11-26 13:50:00,312.8,312.93,312.46,312.6,21408.0,303.9661,304.0924,303.6357,303.7718,21408.0
2018-11-26 13:55:00,312.49,313.21,312.48,313.09,12660.0,303.6649,304.3645,303.6552,304.2479,12660.0
2018-11-26 14:00:00,312.95,313.01,312.62,312.91,14514.0,304.1119,304.1702,303.7912,304.073,14514.0
2018-11-26 14:05:00,312.94,313.23,312.84,313.0,16330.0,304.1022,304.384,304.005,304.1605,16330.0
2018-11-26 14:10:00,313.03,313.4,312.97,313.18,19790.0,304.1896,304.5492,304.1313,304.3354,19790.0
2018-11-26 14:15:00,313.17,314.08,313.17,314.08,23654.0,304.3257,305.21,304.3257,305.21,23654.0
2018-11-26 14:20:00,314.02,314.43,313.87,314.0,31237.0,305.1517,305.5501,305.0059,305.1322,31237.0
2018-11-26 14:25:00,313.89,315.0,313.82,314.95,26720.0,305.0253,306.104,304.9573,306.0554,26720.0
2018-11-26 14:30:00,314.94,315.38,314.59,314.59,29412.0,306.0457,306.4733,305.7056,305.7056,29412.0
2018-11-26 14:35:00,314.71,314.75,314.2,314.2,20350.0,305.8222,305.861,305.3266,305.3266,20350.0
2018-11-26 14:40:00,314.24,314.45,313.99,314.09,23590.0,305.3655,305.5695,305.1225,305.2197,23590.0
2018-11-26 14:45:00,314.1,314.32,313.84,314.01,13443.0,305.2294,305.4432,304.9767,305.1419,13443.0
2018-11-26 14:50:00,314.03,314.11,313.7,314.05,12149.0,305.1614,305.2391,304.8407,305.1808,12149.0
2018-11-26 14:55:00,314.09,314.76,314.01,314.76,24529.0,305.2197,305.8708,305.1419,305.8708,24529.0
2018-11-26 15:00:00,314.74,315.0,314.1,314.55,33120.0,305.8513,306.104,305.2294,305.6667,33120.0
2018-11-26 15:05:00,314.57,314.96,314.55,314.79,15321.0,305.6861,306.0651,305.6667,305.8999,15321.0
2018-11-26 15:10:00,314.77,315.04,314.45,314.97,19713.0,305.8805,306.1429,305.5695,306.0748,19713.0
2018-11-26 15:15:00,314.89,315.17,314.81,314.85,17421.0,305.9971,306.2692,305.9194,305.9582,17421.0
2018-11-26 15:20:00,314.86,314.93,314.51,314.51,24039.0,305.9679,306.036,305.6278,305.6278,24039.0
2018-11-26 15:25:00,314.48,314.9,314.47,314.62,22990.0,305.5987,306.0068,305.589,305.7347,22990.0
2018-11-26 15:30:00,314.67,315.57,314.66,315.53,36801.0,305.7833,306.6579,305.7736,306.619,36801.0
2018-11-26 15:35:00,315.56,315.58,315.17,315.53,42043.0,306.6482,306.6676,306.2692,306.619,42043.0
2018-11-26 15:40:00,315.5,315.91,315.5,315.74,38889.0,306.5899,306.9883,306.5899,306.8231,38889.0
2018-11-26 15:45:00,315.76,316.05,315.71,315.79,44775.0,306.8425,307.1243,306.7939,306.8717,44775.0
2018-11-26 15:50:00,315.79,316.04,315.79,315.94,52064.0,306.8717,307.1146,306.8717,307.0174,52064.0
2018-11-26 15:55:00,315.98,316.34,315.84,316.22,123464.0,307.0563,307.4061,306.9203,307.2895,123464.0
2018-11-27 09:30:00,315.28,316.0,313.9,315.08,85271.0,306.3761,307.0757,305.0351,306.1817,85271.0
2018-11-27 09:35:00,315.27,315.66,313.27,313.54,46762.0,306.3664,306.7453,304.4228,304.6852,46762.0
2018-11-27 09:40:00,313.5,313.55,312.0,313.33,32876.0,304.6464,304.6949,303.1887,304.4812,32876.0
2018-11-27 09:45:00,313.49,313.49,312.07,312.44,35278.0,304.6366,304.6366,303.2567,303.6163,35278.0
2018-11-27 09:50:00,312.38,312.47,311.21,311.38,48548.0,303.558,303.6454,302.421,302.5862,48548.0
2018-11-27 09:55:00,311.4,313.38,310.96,313.27,55111.0,302.6057,304.5297,302.1781,304.4228,55111.0
2018-11-27 10:00:00,313.09,313.29,312.17,312.54,30042.0,304.2479,304.4423,303.3539,303.7135,30042.0
2018-11-27 10:05:00,312.44,314.15,312.21,314.01,39995.0,303.6163,305.278,303.3928,305.1419,39995.0
2018-11-27 10:10:00,314.0,315.2,314.0,314.95,46708.0,305.1322,306.2983,305.1322,306.0554,46708.0
2018-11-27 10:15:00,315.06,315.97,314.86,315.62,46213.0,306.1623,307.0466,305.9679,306.7065,46213.0
2018-11-27 10:20:00,315.41,315.7,314.71,315.05,28058.0,306.5024,306.7842,305.8222,306.1526,28058.0
2018-11-27 10:25:00,315.15,315.15,313.78,314.5,45270.0,306.2498,306.2498,304.9184,305.6181,45270.0
2018-11-27 10:30:00,314.56,315.45,314.33,315.25,29224.0,305.6764,306.5413,305.4529,306.3469,29224.0
2018-11-27 10:35:00,315.36,315.53,313.77,314.31,38497.0,306.4538,306.619,304.9087,305.4335,38497.0
2018-11-27 10:40:00,314.39,314.59,313.82,314.57,18664.0,305.5112,305.7056,304.9573,305.6861,18664.0
2018-11-27 10:45:00,314.55,315.33,314.55,315.11,18217.0,305.6667,306.4247,305.6667,306.2109,18217.0
2018-11-27 10:50:00,315.07,315.85,315.07,315.85,18203.0,306.172,306.93,306.172,306.93,18203.0
2018-11-27 10:55:00,315.9,316.15,315.52,315.66,22085.0,306.9786,307.2215,306.6093,306.7453,22085.0
2018-11-27 11:00:00,315.52,316.87,315.52,316.87,33142.0,306.6093,307.9212,306.6093,307.9212,33142.0
2018-11-27 11:05:00,316.75,316.89,316.02,316.1,28919.0,307.8046,307.9406,307.0952,307.1729,28919.0
2018-11-27 11:10:00,316.08,316.71,316.08,316.63,31692.0,307.1535,307.7657,307.1535,307.688,31692.0
2018-11-27 11:15:00,316.65,316.93,316.3,316.48,33946.0,307.7074,307.9795,307.3673,307.5422,33946.0
2018-11-27 11:20:00,316.63,316.96,316.29,316.58,17309.0,307.688,308.0086,307.3576,307.6394,17309.0
2018-11-27 11:25:00,316.48,317.19,316.47,316.67,14644.0,307.5422,308.2321,307.5325,307.7268,14644.0
2018-11-27 11:30:00,316.73,316.74,315.65,315.81,14991.0,307.7851,307.7948,306.7356,306.8911,14991.0
2018-11-27 11:35:00,315.69,316.05,315.58,315.88,17173.0,306.7745,307.1243,306.6676,306.9591,17173.0
2018-11-27 11:40:00,315.96,316.26,315.59,316.08,24337.0,307.0369,307.3284,306.6773,307.1535,24337.0
2018-11-27 11:45:00,315.98,316.1,314.69,314.92,20165.0,307.0563,307.1729,305.8027,306.0262,20165.0
2018-11-27 11:50:00,314.89,315.43,314.81,315.27,18537.0,305.9971,306.5218,305.9194,306.3664,18537.0
2018-11-27 11:55:00,315.36,315.82,315.0,315.41,17354.0,306.4538,306.9008,306.104,306.5024,17354.0
2018-11-27 12:00:00,315.45,315.53,314.91,315.25,19408.0,306.5413,306.619,306.0165,306.3469,19408.0
2018-11-27 12:05:00,315.28,315.62,315.07,315.54,15039.0,306.3761,306.7065,306.172,306.6287,15039.0
2018-11-27 12:10:00,315.58,316.02,315.39,315.76,12714.0,306.6676,307.0952,306.483,306.8425,12714.0
2018-11-27 12:15:00,315.75,315.81,315.45,315.72,10623.0,306.8328,306.8911,306.5413,306.8037,10623.0
2018-11-27 12:20:00,315.64,315.75,314.97,315.22,9937.0,306.7259,306.8328,306.0748,306.3178,9937.0
2018-11-27 12:25:00,315.26,315.27,314.26,314.83,19445.0,306.3566,306.3664,305.3849,305.9388,19445.0
2018-11-27 12:30:00,314.69,315.29,314.37,314.55,24337.0,305.8027,306.3858,305.4918,305.6667,24337.0
2018-11-27 12:35:00,314.76,315.56,314.51,315.5,14857.0,305.8708,306.6482,305.6278,306.5899,14857.0
2018-11-27 12:40:00,315.55,315.65,315.24,315.37,12118.0,306.6385,306.7356,306.3372,306.4635,12118.0
2018-11-27 12:45:00,315.26,315.43,314.56,314.82,7741.0,306.3566,306.5218,305.6764,305.9291,7741.0
2018-11-27 12:50:00,314.73,315.01,314.48,314.95,18886.0,305.8416,306.1137,305.5987,306.0554,18886.0
2018-11-27 12:55:00,315.0,315.22,314.59,314.74,8950.0,306.104,306.3178,305.7056,305.8513,8950.0
2018-11-27 13:00:00,314.7,315.24,314.4,314.54,21232.0,305.8125,306.3372,305.5209,305.657,21232.0
2018-11-27 13:05:00,314.64,315.11,314.64,315.04,4717.0,305.7542,306.2109,305.7542,306.1429,4717.0
2018-11-27 13:10:00,315.09,315.27,314.58,314.99,8595.0,306.1914,306.3664,305.6958,306.0943,8595.0
2018-11-27 13:15:00,315.1,315.52,314.25,314.65,15701.0,306.2012,306.6093,305.3752,305.7639,15701.0
2018-11-27 13:20:00,314.77,315.0,314.38,314.88,10440.0,305.8805,306.104,305.5015,305.9874,10440.0
2018-11-27 13:25:00,314.98,315.51,314.84,315.29,13019.0,306.0846,306.5996,305.9485,306.3858,13019.0
2018-11-27 13:30:00,315.29,315.82,315.27,315.6,9345.0,306.3858,306.9008,306.3664,306.687,9345.0
2018-11-27 13:35:00,315.52,316.27,315.42,316.09,12898.0,306.6093,307.3381,306.5121,307.1632,12898.0
2018-11-27 13:40:00,316.16,316.17,315.7,315.82,7701.0,307.2312,307.2409,306.7842,306.9008,7701.0
2018-11-27 13:45:00,315.69,316.2,315.66,316.07,10085.0,306.7745,307.2701,306.7453,307.1438,10085.0
2018-11-27 13:50:00,316.1,316.65,316.09,316.44,28981.0,307.1729,307.7074,307.1632,307.5033,28981.0
2018-11-27 13:55:00,316.27,317.25,316.21,317.18,22342.0,307.3381,308.2904,307.2798,308.2224,22342.0
2018-11-27 14:00:00,317.25,318.0,316.68,317.94,51626.0,308.2904,309.0193,307.7365,308.961,51626.0
2018-11-27 14:05:00,318.01,318.35,317.14,317.46,29325.0,309.029,309.3594,308.1836,308.4945,29325.0
2018-11-27 14:10:00,317.43,317.73,317.12,317.67,12500.0,308.4654,308.7569,308.1641,308.6986,12500.0
2018-11-27 14:15:00,317.76,317.76,317.26,317.58,12688.0,308.786,308.786,308.3002,308.6111,12688.0
2018-11-27 14:20:00,317.5,318.05,317.4,317.98,12298.0,308.5334,309.0679,308.4362,308.9998,12298.0
2018-11-27 14:25:00,318.01,318.1,317.66,317.96,18717.0,309.029,309.1164,308.6889,308.9804,18717.0
2018-11-27 14:30:00,318.03,318.36,317.69,317.69,26555.0,309.0484,309.3691,308.718,308.718,26555.0
2018-11-27 14:35:00,317.65,317.95,317.5,317.7,14856.0,308.6791,308.9707,308.5334,308.7277,14856.0
2018-11-27 14:40:00,317.7,318.26,317.6,318.14,18664.0,308.7277,309.2719,308.6306,309.1553,18664.0
2018-11-27 14:45:00,318.21,318.56,318.15,318.3,22492.0,309.2233,309.5634,309.165,309.3108,22492.0
2018-11-27 14:50:00,318.34,318.44,318.04,318.2,17330.0,309.3497,309.4468,309.0581,309.2136,17330.0
2018-11-27 14:55:00,318.16,318.34,317.78,317.84,20306.0,309.1747,309.3497,308.8055,308.8638,20306.0
2018-11-27 15:00:00,317.9,318.08,317.64,318.07,17364.0,308.9221,309.097,308.6694,309.0873,17364.0
2018-11-27 15:05:00,318.07,318.08,317.36,317.81,19249.0,309.0873,309.097,308.3973,308.8346,19249.0
2018-11-27 15:10:00,317.75,318.32,317.75,317.99,16651.0,308.7763,309.3302,308.7763,309.0095,16651.0
2018-11-27 15:15:00,317.98,318.15,317.53,317.53,16872.0,308.9998,309.165,308.5625,308.5625,16872.0
2018-11-27 15:20:00,317.58,317.92,317.43,317.62,19340.0,308.6111,308.9415,308.4654,308.65,19340.0
2018-11-27 15:25:00,317.69,318.01,317.64,317.87,13985.0,308.718,309.029,308.6694,308.8929,13985.0
2018-11-27 15:30:00,317.9,317.96,317.51,317.7,22114.0,308.9221,308.9804,308.5431,308.7277,22114.0
2018-11-27 15:35:00,317.7,318.2,317.63,317.91,20148.0,308.7277,309.2136,308.6597,308.9318,20148.0
2018-11-27 15:40:00,317.84,318.13,317.81,318.0,23697.0,308.8638,309.1456,308.8346,309.0193,23697.0
2018-11-27 15:45:00,318.0,318.08,317.7,317.98,28297.0,309.0193,309.097,308.7277,308.9998,28297.0
2018-11-27 15:50:00,317.98,318.13,317.65,317.71,41516.0,308.9998,309.1456,308.6791,308.7375,41516.0
2018-11-27 15:55:00,317.68,318.15,317.68,318.09,83509.0,308.7083,309.165,308.7083,309.1067,83509.0
2018-11-28 09:30:00,325.72,328.89,324.5,326.81,306800.0,316.5212,319.6017,315.3357,317.5805,306800.0
2018-11-28 09:35:00,326.81,327.9,326.06,326.46,167092.0,317.5805,318.6397,316.8516,317.2403,167092.0
2018-11-28 09:40:00,326.38,327.07,325.29,325.71,147476.0,317.1626,317.8331,316.1034,316.5115,147476.0
2018-11-28 09:45:00,325.86,325.93,323.89,323.97,87839.0,316.6573,316.7253,314.7429,314.8207,87839.0
2018-11-28 09:50:00,323.83,325.13,323.23,324.48,98269.0,314.6846,315.9479,314.1016,315.3163,98269.0
2018-11-28 09:55:00,324.3,325.07,324.3,324.79,65602.0,315.1413,315.8896,315.1413,315.6175,65602.0
2018-11-28 10:00:00,324.87,325.12,324.09,324.51,50965.0,315.6952,315.9382,314.9373,315.3454,50965.0
2018-11-28 10:05:00,324.47,324.47,323.75,324.15,61364.0,315.3065,315.3065,314.6069,314.9956,61364.0
2018-11-28 10:10:00,324.11,324.33,323.8,324.0,41118.0,314.9567,315.1705,314.6555,314.8498,41118.0
2018-11-28 10:15:00,324.0,324.77,323.7,324.65,58106.0,314.8498,315.5981,314.5583,315.4815,58106.0
2018-11-28 10:20:00,324.65,325.19,324.11,324.68,42045.0,315.4815,316.0062,314.9567,315.5106,42045.0
2018-11-28 10:25:00,324.59,324.84,323.34,323.34,37624.0,315.4232,315.6661,314.2085,314.2085,37624.0
2018-11-28 10:30:00,323.44,324.23,323.27,323.47,51394.0,314.3056,315.0733,314.1404,314.3348,51394.0
2018-11-28 10:35:00,323.27,323.76,322.11,322.12,30799.0,314.1404,314.6166,313.0132,313.0229,30799.0
2018-11-28 10:40:00,322.15,322.71,321.73,322.42,54116.0,313.0521,313.5962,312.6439,313.3144,54116.0
2018-11-28 10:45:00,322.42,323.73,322.34,323.12,35290.0,313.3144,314.5874,313.2367,313.9947,35290.0
2018-11-28 10:50:00,323.33,324.87,323.3,324.83,51804.0,314.1987,315.6952,314.1696,315.6564,51804.0
2018-11-28 10:55:00,324.6,324.7,323.59,323.6,53318.0,315.4329,315.53,314.4514,314.4611,53318.0
2018-11-28 11:00:00,323.6,324.23,323.49,323.87,52070.0,314.4611,315.0733,314.3542,314.7235,52070.0
2018-11-28 11:05:00,323.87,325.12,323.67,325.08,59420.0,314.7235,315.9382,314.5291,315.8993,59420.0
2018-11-28 11:10:00,325.12,325.12,324.3,324.92,28839.0,315.9382,315.9382,315.1413,315.7438,28839.0
2018-11-28 11:15:00,325.0,325.07,324.17,324.41,57164.0,315.8216,315.8896,315.015,315.2482,57164.0
2018-11-28 11:20:00,324.31,324.48,323.84,324.09,58586.0,315.1511,315.3163,314.6943,314.9373,58586.0
2018-11-28 11:25:00,324.04,324.68,324.04,324.48,23262.0,314.8887,315.5106,314.8887,315.3163,23262.0
2018-11-28 11:30:00,324.36,324.36,323.89,324.26,32231.0,315.1996,315.1996,314.7429,315.1025,32231.0
2018-11-28 11:35:00,324.34,324.85,324.1,324.74,29002.0,315.1802,315.6758,314.947,315.5689,29002.0
2018-11-28 11:40:00,324.8,325.07,324.51,325.07,34736.0,315.6272,315.8896,315.3454,315.8896,34736.0
2018-11-28 11:45:00,324.98,325.08,324.53,324.7,47017.0,315.8021,315.8993,315.3648,315.53,47017.0
2018-11-28 11:50:00,324.75,325.1,324.28,324.94,44523.0,315.5786,315.9188,315.1219,315.7633,44523.0
2018-11-28 11:55:00,324.86,325.3,324.55,325.21,84472.0,315.6855,316.1131,315.3843,316.0256,84472.0
2018-11-28 12:00:00,325.17,328.98,325.17,328.76,162604.0,315.9868,319.6892,315.9868,319.4754,162604.0
2018-11-28 12:05:00,328.77,331.65,328.76,331.3,137248.0,319.4851,322.2838,319.4754,321.9437,137248.0
2018-11-28 12:10:00,331.27,331.91,330.18,331.84,114617.0,321.9145,322.5364,320.8553,322.4684,114617.0
2018-11-28 12:15:00,331.95,332.51,330.07,330.28,80736.0,322.5753,323.1195,320.7484,320.9525,80736.0
2018-11-28 12:20:00,330.28,330.84,329.87,330.16,58546.0,320.9525,321.4966,320.554,320.8359,58546.0
2018-11-28 12:25:00,330.16,331.34,329.74,330.81,54115.0,320.8359,321.9825,320.4277,321.4675,54115.0
2018-11-28 12:30:00,330.83,332.2,330.5,331.42,110549.0,321.4869,322.8182,321.1662,322.0603,110549.0
2018-11-28 12:35:00,331.41,332.43,331.24,332.36,39544.0,322.0505,323.0417,321.8853,322.9737,39544.0
2018-11-28 12:40:00,332.36,332.42,331.85,332.21,46924.0,322.9737,323.032,322.4781,322.828,46924.0
2018-11-28 12:45:00,332.33,332.91,331.9,332.07,43864.0,322.9446,323.5082,322.5267,322.6919,43864.0
2018-11-28 12:50:00,332.32,332.34,331.58,332.24,38656.0,322.9348,322.9543,322.2157,322.8571,38656.0
2018-11-28 12:55:00,332.2,333.01,331.93,332.27,55992.0,322.8182,323.6054,322.5559,322.8863,55992.0
2018-11-28 13:00:00,332.21,332.35,330.03,330.15,50341.0,322.828,322.964,320.7095,320.8261,50341.0
2018-11-28 13:05:00,330.19,330.55,329.77,330.39,57411.0,320.865,321.2148,320.4569,321.0594,57411.0
2018-11-28 13:10:00,330.37,331.77,330.36,331.68,45153.0,321.0399,322.4004,321.0302,322.3129,45153.0
2018-11-28 13:15:00,331.62,331.89,331.46,331.5,19708.0,322.2546,322.517,322.0991,322.138,19708.0
2018-11-28 13:20:00,331.53,331.64,330.55,330.56,16952.0,322.1672,322.2741,321.2148,321.2246,16952.0
2018-11-28 13:25:00,330.55,331.52,330.54,331.26,13490.0,321.2148,322.1574,321.2051,321.9048,13490.0
2018-11-28 13:30:00,331.19,331.82,331.19,331.47,24672.0,321.8368,322.449,321.8368,322.1089,24672.0
2018-11-28 13:35:00,331.49,332.29,331.48,331.83,24614.0,322.1283,322.9057,322.1186,322.4587,24614.0
2018-11-28 13:40:00,331.82,332.4,331.82,331.99,20843.0,322.449,323.0126,322.449,322.6142,20843.0
2018-11-28 13:45:00,332.05,332.78,332.04,332.57,25328.0,322.6725,323.3819,322.6628,323.1778,25328.0
2018-11-28 13:50:00,332.57,332.84,332.18,332.33,23262.0,323.1778,323.4402,322.7988,322.9446,23262.0
2018-11-28 13:55:00,332.2,332.92,332.2,332.73,26359.0,322.8182,323.5179,322.8182,323.3333,26359.0
2018-11-28 14:00:00,332.78,333.32,332.32,333.31,43747.0,323.3819,323.9066,322.9348,323.8969,43747.0
2018-11-28 14:05:00,333.28,333.34,332.59,332.92,56819.0,323.8677,323.926,323.1972,323.5179,56819.0
2018-11-28 14:10:00,333.04,333.11,332.3,332.57,23256.0,323.6345,323.7025,322.9154,323.1778,23256.0
2018-11-28 14:15:00,332.54,332.88,331.72,332.64,35755.0,323.1486,323.479,322.3518,323.2458,35755.0
2018-11-28 14:20:00,332.67,332.9,331.56,332.1,34385.0,323.275,323.4985,322.1963,322.7211,34385.0
2018-11-28 14:25:00,332.21,332.67,331.84,331.89,24309.0,322.828,323.275,322.4684,322.517,24309.0
2018-11-28 14:30:00,331.94,332.52,331.94,332.27,14231.0,322.5656,323.1292,322.5656,322.8863,14231.0
2018-11-28 14:35:00,332.34,332.96,332.33,332.43,61051.0,322.9543,323.5568,322.9446,323.0417,61051.0
2018-11-28 14:40:00,332.5,333.09,332.44,332.84,33936.0,323.1098,323.6831,323.0515,323.4402,33936.0
2018-11-28 14:45:00,332.93,333.13,332.69,333.13,24423.0,323.5276,323.722,323.2944,323.722,24423.0
2018-11-28 14:50:00,333.06,333.11,332.25,332.25,29428.0,323.654,323.7025,322.8668,322.8668,29428.0
2018-11-28 14:55:00,332.4,332.52,331.7,332.15,25282.0,323.0126,323.1292,322.3324,322.7696,25282.0
2018-11-28 15:00:00,332.17,332.33,330.8,331.47,51249.0,322.7891,322.9446,321.4578,322.1089,51249.0
2018-11-28 15:05:00,331.53,331.58,330.92,331.06,25729.0,322.1672,322.2157,321.5744,321.7104,25729.0
2018-11-28 15:10:00,331.17,331.44,330.83,331.11,39341.0,321.8173,322.0797,321.4869,321.759,39341.0
2018-11-28 15:15:00,330.98,331.37,330.8,331.23,26855.0,321.6327,322.0117,321.4578,321.8756,26855.0
2018-11-28 15:20:00,331.17,331.81,331.15,331.42,23758.0,321.8173,322.4393,321.7979,322.0603,23758.0
2018-11-28 15:25:00,331.37,331.82,331.01,331.71,31490.0,322.0117,322.449,321.6618,322.3421,31490.0
2018-11-28 15:30:00,331.64,332.17,331.13,332.17,29422.0,322.2741,322.7891,321.7785,322.7891,29422.0
2018-11-28 15:35:00,332.21,332.68,332.11,332.55,77329.0,322.828,323.2847,322.7308,323.1584,77329.0
2018-11-28 15:40:00,332.54,333.05,332.35,332.69,49625.0,323.1486,323.6442,322.964,323.2944,49625.0
2018-11-28 15:45:00,332.71,333.75,332.66,333.65,81642.0,323.3138,324.3245,323.2652,324.2273,81642.0
2018-11-28 15:50:00,333.64,334.01,333.47,333.84,97821.0,324.2176,324.5771,324.0524,324.4119,97821.0
2018-11-28 15:55:00,333.75,333.98,333.34,333.55,166771.0,324.3245,324.548,323.926,324.1301,166771.0
2018-11-29 09:30:00,335.97,338.13,334.18,337.15,210477.0,326.4818,328.5808,324.7423,327.6284,210477.0
2018-11-29 09:35:00,337.14,337.7,336.05,336.91,95072.0,327.6187,328.1629,326.5595,327.3952,95072.0
2018-11-29 09:40:00,337.05,337.05,334.27,334.85,97090.0,327.5313,327.5313,324.8298,325.3934,97090.0
2018-11-29 09:45:00,334.96,335.45,334.06,334.91,68698.0,325.5003,325.9765,324.6257,325.4517,68698.0
2018-11-29 09:50:00,334.88,335.83,334.76,335.62,51963.0,325.4226,326.3457,325.3059,326.1417,51963.0
2018-11-29 09:55:00,335.46,336.91,335.34,336.81,70380.0,325.9862,327.3952,325.8696,327.298,70380.0
2018-11-29 10:00:00,336.91,337.73,336.33,337.72,85910.0,327.3952,328.1921,326.8316,328.1823,85910.0
2018-11-29 10:05:00,337.54,338.63,337.03,337.41,77726.0,328.0074,329.0666,327.5118,327.8811,77726.0
2018-11-29 10:10:00,337.44,337.84,337.03,337.84,62652.0,327.9103,328.299,327.5118,328.299,62652.0
2018-11-29 10:15:00,337.79,337.92,336.6,336.82,64787.0,328.2504,328.3767,327.094,327.3078,64787.0
2018-11-29 10:20:00,336.66,337.38,336.34,337.16,39220.0,327.1523,327.8519,326.8413,327.6382,39220.0
2018-11-29 10:25:00,337.1,338.71,337.1,338.24,89151.0,327.5799,329.1444,327.5799,328.6877,89151.0
2018-11-29 10:30:00,338.09,339.77,337.96,338.75,75583.0,328.5419,330.1745,328.4156,329.1833,75583.0
2018-11-29 10:35:00,338.7,340.0,338.21,339.0,96404.0,329.1347,330.398,328.6585,329.4262,96404.0
2018-11-29 10:40:00,339.0,339.23,337.0,337.68,65791.0,329.4262,329.6497,327.4827,328.1435,65791.0
2018-11-29 10:45:00,337.53,337.88,337.08,337.09,50424.0,327.9977,328.3378,327.5604,327.5701,50424.0
2018-11-29 10:50:00,337.04,337.08,335.96,336.57,57565.0,327.5215,327.5604,326.4721,327.0648,57565.0
2018-11-29 10:55:00,336.65,336.93,335.78,336.73,46011.0,327.1426,327.4147,326.2971,327.2203,46011.0
2018-11-29 11:00:00,336.66,336.66,335.82,336.24,41067.0,327.1523,327.1523,326.336,326.7441,41067.0
2018-11-29 11:05:00,336.32,336.95,336.0,336.01,31519.0,326.8219,327.4341,326.5109,326.5206,31519.0
2018-11-29 11:10:00,336.1,336.33,335.74,336.08,36162.0,326.6081,326.8316,326.2583,326.5887,36162.0
2018-11-29 11:15:00,335.97,336.7,335.75,336.27,27622.0,326.4818,327.1912,326.268,326.7733,27622.0
2018-11-29 11:20:00,336.42,337.45,336.15,336.91,34926.0,326.9191,327.92,326.6567,327.3952,34926.0
2018-11-29 11:25:00,336.98,337.42,336.67,337.1,41834.0,327.4632,327.8908,327.162,327.5799,41834.0
2018-11-29 11:30:00,337.22,338.44,337.0,338.16,46883.0,327.6965,328.882,327.4827,328.6099,46883.0
2018-11-29 11:35:00,338.19,339.61,338.19,339.32,72967.0,328.6391,330.019,328.6391,329.7372,72967.0
2018-11-29 11:40:00,339.24,339.93,339.14,339.55,53400.0,329.6594,330.3299,329.5622,329.9607,53400.0
2018-11-29 11:45:00,339.38,339.69,339.15,339.19,36379.0,329.7955,330.0967,329.572,329.6108,36379.0
2018-11-29 11:50:00,339.38,340.0,339.18,339.84,43584.0,329.7955,330.398,329.6011,330.2425,43584.0
2018-11-29 11:55:00,339.85,339.89,339.28,339.54,38849.0,330.2522,330.2911,329.6983,329.9509,38849.0
2018-11-29 12:00:00,339.66,339.94,338.94,339.15,53293.0,330.0676,330.3397,329.3679,329.572,53293.0
2018-11-29 12:05:00,339.32,339.48,338.24,338.41,43251.0,329.7372,329.8926,328.6877,328.8529,43251.0
2018-11-29 12:10:00,338.4,339.26,338.39,339.05,16613.0,328.8431,329.6789,328.8334,329.4748,16613.0
2018-11-29 12:15:00,339.02,339.55,339.01,339.29,24547.0,329.4456,329.9607,329.4359,329.708,24547.0
2018-11-29 12:20:00,339.23,339.39,338.76,338.8,12019.0,329.6497,329.8052,329.193,329.2318,12019.0
2018-11-29 12:25:00,338.85,339.07,338.1,338.24,13122.0,329.2804,329.4942,328.5516,328.6877,13122.0
2018-11-29 12:30:00,338.34,338.7,338.27,338.44,14015.0,328.7848,329.1347,328.7168,328.882,14015.0
2018-11-29 12:35:00,338.39,338.7,337.83,338.7,16541.0,328.8334,329.1347,328.2892,329.1347,16541.0
2018-11-29 12:40:00,338.7,339.82,338.7,339.73,34044.0,329.1347,330.223,329.1347,330.1356,34044.0
2018-11-29 12:45:00,339.78,339.82,339.18,339.36,35489.0,330.1842,330.223,329.6011,329.776,35489.0
2018-11-29 12:50:00,339.37,339.62,339.27,339.39,22328.0,329.7857,330.0287,329.6886,329.8052,22328.0
2018-11-29 12:55:00,339.43,339.82,339.32,339.7,18969.0,329.8441,330.223,329.7372,330.1064,18969.0
2018-11-29 13:00:00,339.72,339.8,339.52,339.63,13491.0,330.1259,330.2036,329.9315,330.0384,13491.0
2018-11-29 13:05:00,339.52,339.72,339.33,339.46,15504.0,329.9315,330.1259,329.7469,329.8732,15504.0
2018-11-29 13:10:00,339.43,339.68,339.4,339.46,21901.0,329.8441,330.087,329.8149,329.8732,21901.0
2018-11-29 13:15:00,339.44,339.85,339.41,339.8,22972.0,329.8538,330.2522,329.8246,330.2036,22972.0
2018-11-29 13:20:00,339.75,340.6,339.61,339.97,52086.0,330.155,330.981,330.019,330.3688,52086.0
2018-11-29 13:25:00,340.0,340.54,340.0,340.34,18056.0,330.398,330.9227,330.398,330.7284,18056.0
2018-11-29 13:30:00,340.25,341.0,340.25,340.9,34969.0,330.6409,331.3697,330.6409,331.2725,34969.0
2018-11-29 13:35:00,340.84,340.96,340.4,340.96,25921.0,331.2142,331.3308,330.7867,331.3308,25921.0
2018-11-29 13:40:00,340.97,340.99,340.34,340.64,28205.0,331.3406,331.36,330.7284,331.0199,28205.0
2018-11-29 13:45:00,340.73,341.11,340.55,341.0,37387.0,331.1073,331.4766,330.9324,331.3697,37387.0
2018-11-29 13:50:00,340.94,340.97,340.5,340.78,16678.0,331.3114,331.3406,330.8838,331.1559,16678.0
2018-11-29 13:55:00,340.67,340.97,340.54,340.54,17470.0,331.049,331.3406,330.9227,330.9227,17470.0
2018-11-29 14:00:00,340.5,341.53,340.1,341.31,57841.0,330.8838,331.8847,330.4951,331.671,57841.0
2018-11-29 14:05:00,341.02,341.26,340.58,340.79,14573.0,331.3891,331.6224,330.9616,331.1656,14573.0
2018-11-29 14:10:00,340.78,341.69,340.65,341.69,32560.0,331.1559,332.0402,331.0296,332.0402,32560.0
2018-11-29 14:15:00,341.68,342.02,341.39,341.89,32063.0,332.0305,332.3609,331.7487,332.2346,32063.0
2018-11-29 14:20:00,341.91,342.12,341.45,341.96,36298.0,332.254,332.4581,331.807,332.3026,36298.0
2018-11-29 14:25:00,341.82,342.14,341.74,342.0,34861.0,332.1666,332.4775,332.0888,332.3415,34861.0
2018-11-29 14:30:00,341.99,343.0,341.97,342.75,48728.0,332.3318,333.3132,332.3123,333.0703,48728.0
2018-11-29 14:35:00,342.74,342.77,341.93,341.94,29333.0,333.0606,333.0897,332.2734,332.2832,29333.0
2018-11-29 14:40:00,341.94,342.53,341.91,342.3,31261.0,332.2832,332.8565,332.254,332.633,31261.0
2018-11-29 14:45:00,342.29,342.6,342.26,342.54,37816.0,332.6233,332.9245,332.5941,332.8662,37816.0
2018-11-29 14:50:00,342.47,343.09,342.43,342.78,44583.0,332.7982,333.4007,332.7593,333.0994,44583.0
2018-11-29 14:55:00,342.78,343.2,342.45,342.81,36489.0,333.0994,333.5076,332.7788,333.1286,36489.0
2018-11-29 15:00:00,342.87,343.15,342.75,343.02,31039.0,333.1869,333.459,333.0703,333.3327,31039.0
2018-11-29 15:05:00,343.06,343.09,342.77,342.94,28249.0,333.3715,333.4007,333.0897,333.2549,28249.0
2018-11-29 15:10:00,342.93,343.03,342.6,342.73,33939.0,333.2452,333.3424,332.9245,333.0509,33939.0
2018-11-29 15:15:00,342.73,342.94,342.29,342.58,58935.0,333.0509,333.2549,332.6233,332.9051,58935.0
2018-11-29 15:20:00,342.53,343.07,342.36,342.49,39828.0,332.8565,333.3813,332.6913,332.8176,39828.0
2018-11-29 15:25:00,342.48,342.91,342.28,342.81,35188.0,332.8079,333.2258,332.6136,333.1286,35188.0
2018-11-29 15:30:00,342.77,343.0,342.42,342.64,56737.0,333.0897,333.3132,332.7496,332.9634,56737.0
2018-11-29 15:35:00,342.64,343.23,342.64,343.08,43717.0,332.9634,333.5367,332.9634,333.391,43717.0
2018-11-29 15:40:00,342.99,343.18,342.88,343.15,46416.0,333.3035,333.4881,333.1966,333.459,46416.0
2018-11-29 15:45:00,343.2,343.22,342.34,342.83,60946.0,333.5076,333.527,332.6719,333.148,60946.0
2018-11-29 15:50:00,342.75,342.92,342.39,342.66,64996.0,333.0703,333.2355,332.7205,332.9828,64996.0
2018-11-29 15:55:00,342.67,342.67,341.55,342.4,188875.0,332.9926,332.9926,331.9042,332.7302,188875.0
2018-11-30 09:30:00,341.94,343.34,340.5,340.75,119076.0,332.2832,333.6436,330.8838,331.1268,119076.0
2018-11-30 09:35:00,340.5,340.83,338.94,340.04,85460.0,330.8838,331.2045,329.3679,330.4368,85460.0
2018-11-30 09:40:00,339.99,340.12,337.5,339.28,62993.0,330.3882,330.5146,327.9686,329.6983,62993.0
2018-11-30 09:45:00,339.27,339.4,338.07,338.47,47560.0,329.6886,329.8149,328.5225,328.9112,47560.0
2018-11-30 09:50:00,338.42,339.35,337.6,339.1,60927.0,328.8626,329.7663,328.0657,329.5234,60927.0
2018-11-30 09:55:00,339.18,339.95,338.82,339.71,36857.0,329.6011,330.3494,329.2513,330.1161,36857.0
2018-11-30 10:00:00,339.71,339.77,338.56,339.65,40867.0,330.1161,330.1745,328.9986,330.0578,40867.0
2018-11-30 10:05:00,339.73,340.05,338.9,339.1,25191.0,330.1356,330.4465,329.329,329.5234,25191.0
2018-11-30 10:10:00,339.15,339.56,338.56,338.91,33848.0,329.572,329.9704,328.9986,329.3387,33848.0
2018-11-30 10:15:00,339.07,339.48,338.63,339.03,36732.0,329.4942,329.8926,329.0666,329.4553,36732.0
2018-11-30 10:20:00,339.06,339.28,338.84,339.12,23348.0,329.4845,329.6983,329.2707,329.5428,23348.0
2018-11-30 10:25:00,339.19,339.41,338.55,339.0,48538.0,329.6108,329.8246,328.9889,329.4262,48538.0
2018-11-30 10:30:00,339.04,340.23,339.03,340.19,37824.0,329.4651,330.6215,329.4553,330.5826,37824.0
2018-11-30 10:35:00,340.29,340.75,340.13,340.42,43859.0,330.6798,331.1268,330.5243,330.8061,43859.0
2018-11-30 10:40:00,340.36,340.84,340.3,340.84,37187.0,330.7478,331.2142,330.6895,331.2142,37187.0
2018-11-30 10:45:00,340.72,341.33,340.22,340.88,80076.0,331.0976,331.6904,330.6117,331.2531,80076.0
2018-11-30 10:50:00,340.88,341.2,340.24,340.41,27812.0,331.2531,331.5641,330.6312,330.7964,27812.0
2018-11-30 10:55:00,340.49,340.5,339.52,339.97,33424.0,330.8741,330.8838,329.9315,330.3688,33424.0
2018-11-30 11:00:00,340.04,340.32,339.53,339.57,19352.0,330.4368,330.7089,329.9412,329.9801,19352.0
2018-11-30 11:05:00,339.6,339.74,339.15,339.24,18129.0,330.0093,330.1453,329.572,329.6594,18129.0
2018-11-30 11:10:00,339.22,339.25,338.68,338.95,40734.0,329.64,329.6691,329.1152,329.3776,40734.0
2018-11-30 11:15:00,339.01,339.3,338.77,339.29,19973.0,329.4359,329.7177,329.2027,329.708,19973.0
2018-11-30 11:20:00,339.29,339.93,339.29,339.83,23572.0,329.708,330.3299,329.708,330.2328,23572.0
2018-11-30 11:25:00,339.91,340.0,339.22,339.61,28174.0,330.3105,330.398,329.64,330.019,28174.0
2018-11-30 11:30:00,339.6,340.52,339.12,340.4,33279.0,330.0093,330.9033,329.5428,330.7867,33279.0
2018-11-30 11:35:00,340.39,340.97,340.26,340.94,21163.0,330.7769,331.3406,330.6506,331.3114,21163.0
2018-11-30 11:40:00,341.1,341.14,340.82,340.9,20463.0,331.4669,331.5058,331.1948,331.2725,20463.0
2018-11-30 11:45:00,340.84,341.18,340.67,341.01,22422.0,331.2142,331.5446,331.049,331.3794,22422.0
2018-11-30 11:50:00,341.07,341.16,340.84,341.06,22002.0,331.4377,331.5252,331.2142,331.428,22002.0
2018-11-30 11:55:00,341.1,341.27,340.72,340.72,20912.0,331.4669,331.6321,331.0976,331.0976,20912.0
2018-11-30 12:00:00,340.84,340.84,340.13,340.31,13237.0,331.2142,331.2142,330.5243,330.6992,13237.0
2018-11-30 12:05:00,340.39,340.9,340.24,340.9,15302.0,330.7769,331.2725,330.6312,331.2725,15302.0
2018-11-30 12:10:00,340.95,340.95,340.44,340.58,8344.0,331.3211,331.3211,330.8255,330.9616,8344.0
2018-11-30 12:15:00,340.54,340.72,340.03,340.2,12361.0,330.9227,331.0976,330.4271,330.5923,12361.0
2018-11-30 12:20:00,340.15,340.31,340.04,340.09,10203.0,330.5437,330.6992,330.4368,330.4854,10203.0
2018-11-30 12:25:00,340.09,340.16,339.48,339.58,20818.0,330.4854,330.5534,329.8926,329.9898,20818.0
2018-11-30 12:30:00,339.63,339.73,339.39,339.59,18413.0,330.0384,330.1356,329.8052,329.9995,18413.0
2018-11-30 12:35:00,339.52,339.68,339.26,339.28,15586.0,329.9315,330.087,329.6789,329.6983,15586.0
2018-11-30 12:40:00,339.26,339.38,338.8,338.94,18359.0,329.6789,329.7955,329.2318,329.3679,18359.0
2018-11-30 12:45:00,338.89,339.44,338.89,339.17,18718.0,329.3193,329.8538,329.3193,329.5914,18718.0
2018-11-30 12:50:00,339.15,339.24,338.81,338.89,12390.0,329.572,329.6594,329.2416,329.3193,12390.0
2018-11-30 12:55:00,338.91,338.93,338.54,338.59,14952.0,329.3387,329.3582,328.9792,329.0278,14952.0
2018-11-30 13:00:00,338.52,338.74,338.13,338.74,25292.0,328.9598,329.1735,328.5808,329.1735,25292.0
2018-11-30 13:05:00,338.66,339.05,338.6,338.96,36209.0,329.0958,329.4748,329.0375,329.3873,36209.0
2018-11-30 13:10:00,338.96,339.26,338.86,339.09,29137.0,329.3873,329.6789,329.2902,329.5137,29137.0
2018-11-30 13:15:00,339.05,339.33,338.99,339.17,11294.0,329.4748,329.7469,329.4165,329.5914,11294.0
2018-11-30 13:20:00,339.32,339.45,339.22,339.35,11186.0,329.7372,329.8635,329.64,329.7663,11186.0
2018-11-30 13:25:00,339.35,339.37,338.94,339.24,12168.0,329.7663,329.7857,329.3679,329.6594,12168.0
2018-11-30 13:30:00,339.23,340.02,339.03,339.92,38021.0,329.6497,330.4174,329.4553,330.3202,38021.0
2018-11-30 13:35:00,339.96,340.54,339.96,340.47,24758.0,330.3591,330.9227,330.3591,330.8547,24758.0
2018-11-30 13:40:00,340.47,340.82,340.28,340.64,11428.0,330.8547,331.1948,330.67,331.0199,11428.0
2018-11-30 13:45:00,340.65,341.27,340.5,341.23,14482.0,331.0296,331.6321,330.8838,331.5932,14482.0
2018-11-30 13:50:00,341.29,342.02,341.17,341.74,46633.0,331.6515,332.3609,331.5349,332.0888,46633.0
2018-11-30 13:55:00,341.85,342.04,341.65,341.73,12184.0,332.1957,332.3803,332.0014,332.0791,12184.0
2018-11-30 14:00:00,341.79,342.09,341.46,341.86,23569.0,332.1374,332.4289,331.8167,332.2054,23569.0
2018-11-30 14:05:00,341.93,342.79,341.84,342.74,33027.0,332.2734,333.1092,332.186,333.0606,33027.0
2018-11-30 14:10:00,342.6,343.15,342.59,342.85,42427.0,332.9245,333.459,332.9148,333.1675,42427.0
2018-11-30 14:15:00,342.77,343.38,342.57,342.93,35665.0,333.0897,333.6825,332.8954,333.2452,35665.0
2018-11-30 14:20:00,342.93,344.02,342.93,343.45,68866.0,333.2452,334.3044,333.2452,333.7505,68866.0
2018-11-30 14:25:00,343.37,343.7,343.02,343.6,19681.0,333.6728,333.9935,333.3327,333.8963,19681.0
2018-11-30 14:30:00,343.66,343.74,343.28,343.48,35991.0,333.9546,334.0323,333.5853,333.7797,35991.0
2018-11-30 14:35:00,343.44,343.93,343.3,343.64,36591.0,333.7408,334.217,333.6048,333.9352,36591.0
2018-11-30 14:40:00,343.73,344.7,343.7,344.38,46148.0,334.0226,334.9652,333.9935,334.6543,46148.0
2018-11-30 14:45:00,344.31,344.54,343.78,344.34,31029.0,334.5862,334.8097,334.0712,334.6154,31029.0
2018-11-30 14:50:00,344.26,344.56,343.84,344.12,27233.0,334.5376,334.8292,334.1295,334.4016,27233.0
2018-11-30 14:55:00,344.22,344.53,344.0,344.38,28831.0,334.4988,334.8,334.285,334.6543,28831.0
2018-11-30 15:00:00,344.38,344.49,343.65,344.21,35285.0,334.6543,334.7612,333.9449,334.4891,35285.0
2018-11-30 15:05:00,344.12,344.46,343.97,344.46,19946.0,334.4016,334.732,334.2558,334.732,19946.0
2018-11-30 15:10:00,344.46,344.46,344.1,344.24,25402.0,334.732,334.732,334.3822,334.5182,25402.0
2018-11-30 15:15:00,344.17,344.88,344.17,344.64,32241.0,334.4502,335.1401,334.4502,334.9069,32241.0
2018-11-30 15:20:00,344.66,345.83,344.55,345.73,59752.0,334.9264,336.0633,334.8195,335.9661,59752.0
2018-11-30 15:25:00,345.74,345.89,345.37,345.53,29357.0,335.9759,336.1216,335.6163,335.7718,29357.0
2018-11-30 15:30:00,345.51,345.91,345.1,345.81,45924.0,335.7523,336.141,335.3539,336.0439,45924.0
2018-11-30 15:35:00,345.76,346.19,345.54,346.07,54542.0,335.9953,336.4131,335.7815,336.2965,54542.0
2018-11-30 15:40:00,346.07,346.51,345.94,346.48,46996.0,336.2965,336.7241,336.1702,336.695,46996.0
2018-11-30 15:45:00,346.43,346.63,346.3,346.5,97997.0,336.6464,336.8407,336.52,336.7144,97997.0
2018-11-30 15:50:00,346.47,346.59,346.0,346.51,118309.0,336.6852,336.8018,336.2285,336.7241,118309.0
2018-11-30 15:55:00,346.51,347.58,346.47,346.72,229271.0,336.7241,337.7639,336.6852,336.9282,229271.0
2018-12-03 09:30:00,364.31,368.68,364.0,364.85,479516.0,354.0214,358.268,353.7202,354.5462,479516.0
2018-12-03 09:35:00,365.0,368.25,364.66,367.46,376813.0,354.6919,357.8501,354.3615,357.0824,376813.0
2018-12-03 09:40:00,367.59,369.0,366.53,367.1,209529.0,357.2088,358.579,356.1787,356.7326,209529.0
2018-12-03 09:45:00,367.16,367.78,365.25,365.84,193727.0,356.7909,357.3934,354.9349,355.5082,193727.0
2018-12-03 09:50:00,365.63,365.93,364.3,364.33,188627.0,355.3041,355.5957,354.0117,354.0408,188627.0
2018-12-03 09:55:00,364.3,364.91,361.86,362.54,188575.0,354.0117,354.6045,351.6406,352.3014,188575.0
2018-12-03 10:00:00,362.82,364.26,362.19,364.09,131319.0,352.5735,353.9728,351.9613,353.8076,131319.0
2018-12-03 10:05:00,364.09,364.9,363.44,363.44,78891.0,353.8076,354.5947,353.176,353.176,78891.0
2018-12-03 10:10:00,363.33,363.79,361.73,361.75,106328.0,353.0691,353.5161,351.5143,351.5337,106328.0
2018-12-03 10:15:00,361.76,363.68,361.67,363.23,63572.0,351.5434,353.4092,351.456,352.9719,63572.0
2018-12-03 10:20:00,362.91,364.56,362.91,364.08,70571.0,352.6609,354.2643,352.6609,353.7979,70571.0
2018-12-03 10:25:00,364.07,364.74,363.82,364.25,39140.0,353.7882,354.4393,353.5452,353.9631,39140.0
2018-12-03 10:30:00,364.08,364.24,363.35,363.74,45585.0,353.7979,353.9534,353.0885,353.4675,45585.0
2018-12-03 10:35:00,363.73,364.52,362.47,362.48,59412.0,353.4578,354.2255,352.2334,352.2431,59412.0
2018-12-03 10:40:00,362.6,362.6,360.79,361.18,64401.0,352.3597,352.3597,350.6008,350.9798,64401.0
2018-12-03 10:45:00,361.16,361.25,360.15,360.3,74334.0,350.9604,351.0478,349.9789,350.1247,74334.0
2018-12-03 10:50:00,360.3,363.02,360.24,361.64,179009.0,350.1247,352.7678,350.0664,351.4268,179009.0
2018-12-03 10:55:00,361.66,361.8,360.64,360.85,58108.0,351.4462,351.5823,350.4551,350.6591,58108.0
2018-12-03 11:00:00,361.18,361.9,360.41,361.28,68649.0,350.9798,351.6795,350.2316,351.077,68649.0
2018-12-03 11:05:00,361.31,361.37,360.5,361.25,67595.0,351.1061,351.1644,350.319,351.0478,67595.0
2018-12-03 11:10:00,361.31,361.35,359.63,359.87,64055.0,351.1061,351.145,349.4736,349.7068,64055.0
2018-12-03 11:15:00,359.94,360.89,359.38,359.66,54953.0,349.7748,350.698,349.2306,349.5027,54953.0
2018-12-03 11:20:00,359.66,360.59,359.14,359.25,52191.0,349.5027,350.4065,348.9974,349.1043,52191.0
2018-12-03 11:25:00,359.33,359.72,358.56,359.12,33285.0,349.1821,349.561,348.4338,348.978,33285.0
2018-12-03 11:30:00,359.15,360.14,359.13,359.26,28491.0,349.0071,349.9692,348.9877,349.114,28491.0
2018-12-03 11:35:00,359.26,359.47,358.77,358.84,15451.0,349.114,349.3181,348.6379,348.7059,15451.0
2018-12-03 11:40:00,358.82,358.94,356.63,356.91,54547.0,348.6865,348.8031,346.5583,346.8304,54547.0
2018-12-03 11:45:00,356.91,357.91,356.37,357.88,52736.0,346.8304,347.8022,346.3056,347.773,52736.0
2018-12-03 11:50:00,357.87,359.1,357.81,358.28,59283.0,347.7633,348.9585,347.705,348.1617,59283.0
2018-12-03 11:55:00,358.18,359.17,357.7,359.17,47001.0,348.0645,349.0266,347.5981,349.0266,47001.0
2018-12-03 12:00:00,359.05,359.99,358.79,358.94,42290.0,348.91,349.8234,348.6573,348.8031,42290.0
2018-12-03 12:05:00,358.93,360.56,358.92,360.31,43261.0,348.7933,350.3773,348.7836,350.1344,43261.0
2018-12-03 12:10:00,360.33,360.58,359.32,359.46,34233.0,350.1538,350.3967,349.1723,349.3084,34233.0
2018-12-03 12:15:00,359.45,359.65,358.05,358.56,23144.0,349.2987,349.493,347.9382,348.4338,23144.0
2018-12-03 12:20:00,358.48,359.59,358.27,359.47,28484.0,348.3561,349.4347,348.152,349.3181,28484.0
2018-12-03 12:25:00,359.46,359.8,359.45,359.58,50447.0,349.3084,349.6388,349.2987,349.425,50447.0
2018-12-03 12:30:00,359.52,359.78,359.29,359.71,28002.0,349.3667,349.6193,349.1432,349.5513,28002.0
2018-12-03 12:35:00,359.7,359.73,358.94,358.95,57634.0,349.5416,349.5708,348.8031,348.8128,57634.0
2018-12-03 12:40:00,358.95,359.58,358.92,359.02,27921.0,348.8128,349.425,348.7836,348.8808,27921.0
2018-12-03 12:45:00,358.99,359.4,358.93,359.03,12623.0,348.8517,349.2501,348.7933,348.8905,12623.0
2018-12-03 12:50:00,359.04,359.53,358.87,359.43,14071.0,348.9002,349.3764,348.735,349.2792,14071.0
2018-12-03 12:55:00,359.45,359.62,358.77,359.17,12844.0,349.2987,349.4639,348.6379,349.0266,12844.0
2018-12-03 13:00:00,359.21,359.79,359.18,359.54,22198.0,349.0654,349.6291,349.0363,349.3861,22198.0
2018-12-03 13:05:00,359.52,359.52,359.08,359.21,9278.0,349.3667,349.3667,348.9391,349.0654,9278.0
2018-12-03 13:10:00,359.11,359.8,359.04,359.5,23771.0,348.9683,349.6388,348.9002,349.3473,23771.0
2018-12-03 13:15:00,359.5,359.7,359.21,359.36,13144.0,349.3473,349.5416,349.0654,349.2112,13144.0
2018-12-03 13:20:00,359.26,359.45,358.9,359.36,13657.0,349.114,349.2987,348.7642,349.2112,13657.0
2018-12-03 13:25:00,359.31,359.46,358.23,358.56,19270.0,349.1626,349.3084,348.1131,348.4338,19270.0
2018-12-03 13:30:00,358.38,358.74,358.31,358.49,13300.0,348.2589,348.6087,348.1909,348.3658,13300.0
2018-12-03 13:35:00,358.53,358.55,358.06,358.15,17722.0,348.4046,348.4241,347.9479,348.0354,17722.0
2018-12-03 13:40:00,358.0,358.11,357.87,358.11,12113.0,347.8896,347.9965,347.7633,347.9965,12113.0
2018-12-03 13:45:00,358.14,358.39,357.68,357.72,23329.0,348.0257,348.2686,347.5786,347.6175,23329.0
2018-12-03 13:50:00,357.74,357.94,357.6,357.94,13156.0,347.637,347.8313,347.5009,347.8313,13156.0
2018-12-03 13:55:00,357.82,357.83,357.04,357.39,15378.0,347.7147,347.7244,346.9567,347.2968,15378.0
2018-12-03 14:00:00,357.5,358.15,357.5,357.75,20046.0,347.4037,348.0354,347.4037,347.6467,20046.0
2018-12-03 14:05:00,357.76,357.83,356.44,356.74,35326.0,347.6564,347.7244,346.3737,346.6652,35326.0
2018-12-03 14:10:00,356.77,357.25,356.74,356.81,13954.0,346.6943,347.1608,346.6652,346.7332,13954.0
2018-12-03 14:15:00,356.94,358.76,356.88,358.46,23136.0,346.8595,348.6281,346.8012,348.3366,23136.0
2018-12-03 14:20:00,358.35,359.22,358.34,358.85,14562.0,348.2297,349.0752,348.22,348.7156,14562.0
2018-12-03 14:25:00,358.92,359.65,358.92,359.25,18920.0,348.7836,349.493,348.7836,349.1043,18920.0
2018-12-03 14:30:00,359.48,359.88,359.04,359.74,19737.0,349.3278,349.7165,348.9002,349.5805,19737.0
2018-12-03 14:35:00,359.75,360.59,359.75,360.07,36585.0,349.5902,350.4065,349.5902,349.9012,36585.0
2018-12-03 14:40:00,360.11,360.27,359.43,359.65,16885.0,349.94,350.0955,349.2792,349.493,16885.0
2018-12-03 14:45:00,359.75,360.46,359.67,360.33,12441.0,349.5902,350.2801,349.5124,350.1538,12441.0
2018-12-03 14:50:00,360.37,360.7,359.76,360.22,28253.0,350.1927,350.5134,349.5999,350.0469,28253.0
2018-12-03 14:55:00,360.27,360.36,359.93,360.03,13300.0,350.0955,350.183,349.7651,349.8623,13300.0
2018-12-03 15:00:00,359.93,359.98,358.86,359.34,21924.0,349.7651,349.8137,348.7253,349.1918,21924.0
2018-12-03 15:05:00,359.22,359.93,359.02,359.16,29934.0,349.0752,349.7651,348.8808,349.0169,29934.0
2018-12-03 15:10:00,359.0,360.46,359.0,360.46,25712.0,348.8614,350.2801,348.8614,350.2801,25712.0
2018-12-03 15:15:00,360.48,360.68,359.95,360.06,36310.0,350.2996,350.4939,349.7845,349.8914,36310.0
2018-12-03 15:20:00,360.07,360.45,360.04,360.13,19946.0,349.9012,350.2704,349.872,349.9595,19946.0
2018-12-03 15:25:00,360.06,360.24,359.45,359.97,36142.0,349.8914,350.0664,349.2987,349.804,36142.0
2018-12-03 15:30:00,360.03,360.43,359.75,360.4,46401.0,349.8623,350.251,349.5902,350.2218,46401.0
2018-12-03 15:35:00,360.34,360.63,360.17,360.19,34228.0,350.1635,350.4453,349.9983,350.0178,34228.0
2018-12-03 15:40:00,360.33,360.49,360.1,360.14,57561.0,350.1538,350.3093,349.9303,349.9692,57561.0
2018-12-03 15:45:00,360.13,360.44,359.52,359.89,55080.0,349.9595,350.2607,349.3667,349.7262,55080.0
2018-12-03 15:50:00,359.91,359.99,359.47,359.58,57359.0,349.7457,349.8234,349.3181,349.425,57359.0
2018-12-03 15:55:00,359.62,360.41,359.61,359.93,157267.0,349.4639,350.2316,349.4541,349.7651,157267.0
2018-12-04 09:30:00,357.0,358.32,355.89,357.13,104872.0,346.9179,348.2006,345.8392,347.0442,104872.0
2018-12-04 09:35:00,357.1,357.17,355.02,355.3,65546.0,347.015,347.0831,344.9938,345.2659,65546.0
2018-12-04 09:40:00,355.38,355.77,353.73,353.79,76745.0,345.3436,345.7226,343.7402,343.7985,76745.0
2018-12-04 09:45:00,353.75,353.86,351.73,352.41,99870.0,343.7596,343.8665,341.7967,342.4575,99870.0
2018-12-04 09:50:00,352.31,352.9,351.08,352.53,72564.0,342.3603,342.9336,341.165,342.5741,72564.0
2018-12-04 09:55:00,352.66,354.64,352.07,354.57,94356.0,342.7004,344.6245,342.1271,344.5565,94356.0
2018-12-04 10:00:00,354.58,354.58,353.14,353.49,53302.0,344.5662,344.5662,343.1669,343.507,53302.0
2018-12-04 10:05:00,353.44,355.11,353.39,354.62,60590.0,343.4584,345.0812,343.4098,344.6051,60590.0
2018-12-04 10:10:00,354.61,355.17,354.51,354.79,49990.0,344.5954,345.1395,344.4982,344.7703,49990.0
2018-12-04 10:15:00,354.74,355.75,354.45,354.46,47866.0,344.7217,345.7032,344.4399,344.4496,47866.0
2018-12-04 10:20:00,354.62,355.0,354.33,355.0,22299.0,344.6051,344.9743,344.3233,344.9743,22299.0
2018-12-04 10:25:00,355.12,355.74,354.56,355.74,35056.0,345.0909,345.6934,344.5468,345.6934,35056.0
2018-12-04 10:30:00,355.77,356.34,354.92,355.33,27663.0,345.7226,346.2765,344.8966,345.295,27663.0
2018-12-04 10:35:00,355.39,356.11,354.89,355.94,22415.0,345.3533,346.053,344.8674,345.8878,22415.0
2018-12-04 10:40:00,355.96,356.1,355.44,355.73,16990.0,345.9072,346.0433,345.4019,345.6837,16990.0
2018-12-04 10:45:00,355.65,356.37,355.4,356.36,23835.0,345.606,346.3056,345.363,346.2959,23835.0
2018-12-04 10:50:00,356.36,356.45,355.52,355.93,14863.0,346.2959,346.3834,345.4797,345.8781,14863.0
2018-12-04 10:55:00,356.11,356.45,355.36,355.7,22229.0,346.053,346.3834,345.3242,345.6546,22229.0
2018-12-04 11:00:00,355.45,355.79,354.78,355.62,31244.0,345.4116,345.742,344.7605,345.5768,31244.0
2018-12-04 11:05:00,355.63,356.18,355.12,355.5,26221.0,345.5865,346.121,345.0909,345.4602,26221.0
2018-12-04 11:10:00,355.49,355.6,354.32,354.48,44465.0,345.4505,345.5574,344.3135,344.469,44465.0
2018-12-04 11:15:00,354.55,354.97,354.27,354.57,18389.0,344.537,344.9452,344.265,344.5565,18389.0
2018-12-04 11:20:00,354.37,354.8,354.13,354.13,25416.0,344.3621,344.78,344.1289,344.1289,25416.0
2018-12-04 11:25:00,354.13,354.13,352.64,353.23,44631.0,344.1289,344.1289,342.681,343.2543,44631.0
2018-12-04 11:30:00,353.29,353.38,352.55,352.57,32345.0,343.3126,343.4001,342.5935,342.613,32345.0
2018-12-04 11:35:00,352.63,353.17,352.08,352.98,23870.0,342.6713,343.196,342.1368,343.0114,23870.0
2018-12-04 11:40:00,352.97,353.62,352.74,352.98,27827.0,343.0017,343.6333,342.7782,343.0114,27827.0
2018-12-04 11:45:00,353.12,353.26,352.5,352.99,18151.0,343.1474,343.2835,342.5449,343.0211,18151.0
2018-12-04 11:50:00,353.01,354.16,352.89,353.81,19888.0,343.0405,344.1581,342.9239,343.8179,19888.0
2018-12-04 11:55:00,353.87,353.96,352.98,353.2,20808.0,343.8762,343.9637,343.0114,343.2252,20808.0
2018-12-04 12:00:00,353.02,353.34,352.22,352.38,20537.0,343.0503,343.3612,342.2728,342.4283,20537.0
2018-12-04 12:05:00,352.4,352.43,349.54,350.58,91605.0,342.4478,342.4769,339.6685,340.6792,91605.0
2018-12-04 12:10:00,350.4,350.82,349.24,349.24,41650.0,340.5042,340.9124,339.377,339.377,41650.0
2018-12-04 12:15:00,349.22,349.57,348.36,348.88,65240.0,339.3576,339.6977,338.5219,339.0272,65240.0
2018-12-04 12:20:00,348.81,348.97,347.09,347.22,44800.0,338.9591,339.1146,337.2877,337.4141,44800.0
2018-12-04 12:25:00,347.22,347.82,346.74,346.79,47862.0,337.4141,337.9971,336.9476,336.9962,47862.0
2018-12-04 12:30:00,346.77,347.08,344.68,347.08,83007.0,336.9768,337.278,334.9458,337.278,83007.0
2018-12-04 12:35:00,347.09,348.1,346.37,346.73,37168.0,337.2877,338.2692,336.5881,336.9379,37168.0
2018-12-04 12:40:00,346.85,347.85,346.5,347.28,33122.0,337.0545,338.0263,336.7144,337.4724,33122.0
2018-12-04 12:45:00,347.28,348.68,347.28,348.49,36067.0,337.4724,338.8328,337.4724,338.6482,36067.0
2018-12-04 12:50:00,348.48,348.54,347.97,348.14,29506.0,338.6385,338.6968,338.1429,338.3081,29506.0
2018-12-04 12:55:00,348.23,348.93,348.0,348.17,29232.0,338.3955,339.0758,338.172,338.3372,29232.0
2018-12-04 13:00:00,347.88,347.96,346.89,347.89,28950.0,338.0554,338.1332,337.0934,338.0651,28950.0
2018-12-04 13:05:00,347.84,348.12,347.14,347.16,28613.0,338.0165,338.2886,337.3363,337.3557,28613.0
2018-12-04 13:10:00,347.2,347.29,346.22,346.43,41281.0,337.3946,337.4821,336.4423,336.6464,41281.0
2018-12-04 13:15:00,346.57,347.4,345.59,346.26,60772.0,336.7824,337.589,335.8301,336.4812,60772.0
2018-12-04 13:20:00,346.45,346.54,345.7,345.71,19068.0,336.6658,336.7533,335.937,335.9467,19068.0
2018-12-04 13:25:00,345.71,345.77,342.69,343.75,57335.0,335.9467,336.005,333.012,334.0421,57335.0
2018-12-04 13:30:00,343.75,344.6,343.24,343.9,30208.0,334.0421,334.868,333.5465,334.1878,30208.0
2018-12-04 13:35:00,343.85,344.04,342.69,342.91,36562.0,334.1392,334.3239,333.012,333.2258,36562.0
2018-12-04 13:40:00,342.93,343.8,341.74,343.5,51684.0,333.2452,334.0906,332.0888,333.7991,51684.0
2018-12-04 13:45:00,343.4,343.8,343.06,343.52,67719.0,333.7019,334.0906,333.3715,333.8185,67719.0
2018-12-04 13:50:00,343.52,343.81,343.33,343.76,56985.0,333.8185,334.1004,333.6339,334.0518,56985.0
2018-12-04 13:55:00,343.8,345.62,343.77,345.1,35539.0,334.0906,335.8592,334.0615,335.3539,35539.0
2018-12-04 14:00:00,344.94,345.34,343.9,344.27,37540.0,335.1984,335.5871,334.1878,334.5474,37540.0
2018-12-04 14:05:00,344.14,345.76,344.0,345.48,23827.0,334.421,335.9953,334.285,335.7232,23827.0
2018-12-04 14:10:00,345.67,346.09,345.11,345.78,40240.0,335.9078,336.316,335.3636,336.0147,40240.0
2018-12-04 14:15:00,345.8,346.08,345.17,345.71,29617.0,336.0342,336.3062,335.4219,335.9467,29617.0
2018-12-04 14:20:00,345.79,346.08,345.3,345.76,28263.0,336.0244,336.3062,335.5483,335.9953,28263.0
2018-12-04 14:25:00,345.76,345.94,344.49,344.58,30098.0,335.9953,336.1702,334.7612,334.8486,30098.0
2018-12-04 14:30:00,344.83,346.2,344.81,345.81,45849.0,335.0916,336.4229,335.0721,336.0439,45849.0
2018-12-04 14:35:00,345.89,346.35,345.28,346.02,33834.0,336.1216,336.5686,335.5288,336.2479,33834.0
2018-12-04 14:40:00,345.9,346.32,345.5,345.75,19054.0,336.1313,336.5395,335.7426,335.9856,19054.0
2018-12-04 14:45:00,345.67,347.79,345.47,347.51,42356.0,335.9078,337.968,335.7135,337.6959,42356.0
2018-12-04 14:50:00,347.65,347.65,346.21,346.4,31353.0,337.8319,337.8319,336.4326,336.6172,31353.0
2018-12-04 14:55:00,346.45,346.53,345.46,345.66,23171.0,336.6658,336.7435,335.7038,335.8981,23171.0
2018-12-04 15:00:00,345.64,345.64,344.45,344.81,18427.0,335.8787,335.8787,334.7223,335.0721,18427.0
2018-12-04 15:05:00,344.81,345.33,344.46,344.76,22526.0,335.0721,335.5774,334.732,335.0235,22526.0
2018-12-04 15:10:00,344.71,345.16,344.21,344.87,30754.0,334.9749,335.4122,334.4891,335.1304,30754.0
2018-12-04 15:15:00,344.94,345.5,344.46,345.04,49176.0,335.1984,335.7426,334.732,335.2956,49176.0
2018-12-04 15:20:00,345.11,346.0,345.01,345.69,66705.0,335.3636,336.2285,335.2665,335.9273,66705.0
2018-12-04 15:25:00,345.7,346.19,345.1,345.79,53381.0,335.937,336.4131,335.3539,336.0244,53381.0
2018-12-04 15:30:00,345.85,346.02,344.51,345.08,42089.0,336.0827,336.2479,334.7806,335.3345,42089.0
2018-12-04 15:35:00,344.9,345.61,344.0,344.16,28047.0,335.1596,335.8495,334.285,334.4405,28047.0
2018-12-04 15:40:00,344.15,344.51,342.96,343.49,92190.0,334.4308,334.7806,333.2744,333.7894,92190.0
2018-12-04 15:45:00,343.24,343.66,342.71,343.17,85989.0,333.5465,333.9546,333.0314,333.4784,85989.0
2018-12-04 15:50:00,343.3,343.56,342.33,343.12,73065.0,333.6048,333.8574,332.6622,333.4298,73065.0
2018-12-04 15:55:00,343.06,343.21,342.23,342.78,191496.0,333.3715,333.5173,332.565,333.0994,191496.0
2018-12-06 09:30:00,329.99,333.63,329.5,331.39,254172.0,320.6707,324.2079,320.1945,322.0311,254172.0
2018-12-06 09:35:00,331.65,331.77,330.2,331.1,126761.0,322.2838,322.4004,320.8747,321.7493,126761.0
2018-12-06 09:40:00,330.91,331.8,329.96,330.76,96662.0,321.5647,322.4295,320.6415,321.4189,96662.0
2018-12-06 09:45:00,330.57,331.18,328.6,329.49,119160.0,321.2343,321.827,319.3199,320.1848,119160.0
2018-12-06 09:50:00,329.31,330.13,328.28,328.64,132576.0,320.0099,320.8067,319.0089,319.3588,132576.0
2018-12-06 09:55:00,328.6,328.6,325.22,325.46,147419.0,319.3199,319.3199,316.0354,316.2686,147419.0
2018-12-06 10:00:00,325.3,326.77,324.5,325.69,165959.0,316.1131,317.5416,315.3357,316.4921,165959.0
2018-12-06 10:05:00,325.6,327.18,324.77,326.64,130083.0,316.4046,317.94,315.5981,317.4153,130083.0
2018-12-06 10:10:00,326.61,327.59,325.38,326.88,68430.0,317.3861,318.3384,316.1908,317.6485,68430.0
2018-12-06 10:15:00,326.69,328.39,326.61,327.27,103844.0,317.4638,319.1158,317.3861,318.0275,103844.0
2018-12-06 10:20:00,327.38,328.0,326.58,326.76,47858.0,318.1344,318.7369,317.357,317.5319,47858.0
2018-12-06 10:25:00,326.93,327.48,325.71,326.06,58965.0,317.6971,318.2315,316.5115,316.8516,58965.0
2018-12-06 10:30:00,326.16,326.48,325.1,325.34,54995.0,316.9488,317.2598,315.9188,316.152,54995.0
2018-12-06 10:35:00,325.29,326.3,325.06,325.3,57445.0,316.1034,317.0849,315.8799,316.1131,57445.0
2018-12-06 10:40:00,325.39,325.92,325.14,325.57,61123.0,316.2006,316.7156,315.9576,316.3755,61123.0
2018-12-06 10:45:00,325.67,325.7,323.02,323.42,92864.0,316.4727,316.5018,313.8975,314.2862,92864.0
2018-12-06 10:50:00,323.24,324.34,323.05,324.31,90580.0,314.1113,315.1802,313.9266,315.1511,90580.0
2018-12-06 10:55:00,324.31,324.37,322.34,322.8,77573.0,315.1511,315.2094,313.2367,313.6837,77573.0
2018-12-06 11:00:00,322.77,323.0,321.79,322.42,103354.0,313.6546,313.8781,312.7022,313.3144,103354.0
2018-12-06 11:05:00,322.29,322.54,320.62,320.63,98223.0,313.1881,313.431,311.5653,311.575,98223.0
2018-12-06 11:10:00,320.72,320.91,318.8,319.09,143395.0,311.6624,311.8471,309.7967,310.0785,143395.0
2018-12-06 11:15:00,319.05,319.98,318.77,318.93,98566.0,310.0396,310.9433,309.7675,309.923,98566.0
2018-12-06 11:20:00,318.98,319.0,318.21,318.21,80162.0,309.9716,309.991,309.2233,309.2233,80162.0
2018-12-06 11:25:00,318.26,318.52,317.3,317.73,106447.0,309.2719,309.5246,308.339,308.7569,106447.0
2018-12-06 11:30:00,317.93,319.12,317.77,319.0,87071.0,308.9512,310.1076,308.7958,309.991,87071.0
2018-12-06 11:35:00,318.95,321.47,318.94,321.01,93732.0,309.9424,312.3913,309.9327,311.9443,93732.0
2018-12-06 11:40:00,320.9,321.95,320.62,321.8,83733.0,311.8374,312.8577,311.5653,312.7119,83733.0
2018-12-06 11:45:00,321.89,322.65,321.0,321.56,91789.0,312.7994,313.5379,311.9345,312.4787,91789.0
2018-12-06 11:50:00,321.74,322.95,321.17,322.13,75176.0,312.6536,313.8295,312.0997,313.0326,75176.0
2018-12-06 11:55:00,322.25,322.53,321.1,321.91,74630.0,313.1492,313.4213,312.0317,312.8188,74630.0
2018-12-06 12:00:00,321.91,322.73,321.7,322.31,58030.0,312.8188,313.6157,312.6148,313.2075,58030.0
2018-12-06 12:05:00,322.28,322.6,321.87,321.91,49018.0,313.1784,313.4894,312.78,312.8188,49018.0
2018-12-06 12:10:00,322.14,323.49,321.82,323.44,53803.0,313.0423,314.3542,312.7314,314.3056,53803.0
2018-12-06 12:15:00,323.36,324.68,323.32,324.27,77680.0,314.2279,315.5106,314.189,315.1122,77680.0
2018-12-06 12:20:00,324.42,325.53,323.81,325.46,55362.0,315.258,316.3366,314.6652,316.2686,55362.0
2018-12-06 12:25:00,325.41,325.93,325.17,325.6,68376.0,316.22,316.7253,315.9868,316.4046,68376.0
2018-12-06 12:30:00,325.55,326.83,325.2,326.43,94662.0,316.356,317.5999,316.0159,317.2112,94662.0
2018-12-06 12:35:00,326.41,327.49,325.42,325.6,111304.0,317.1918,318.2413,316.2297,316.4046,111304.0
2018-12-06 12:40:00,325.62,327.8,325.5,327.56,86751.0,316.4241,318.5425,316.3075,318.3093,86751.0
2018-12-06 12:45:00,327.49,328.48,327.46,328.39,107886.0,318.2413,319.2033,318.2121,319.1158,107886.0
2018-12-06 12:50:00,328.22,329.59,327.56,329.55,101324.0,318.9506,320.2819,318.3093,320.2431,101324.0
2018-12-06 12:55:00,329.47,329.89,328.27,328.37,87825.0,320.1653,320.5735,318.9992,319.0964,87825.0
2018-12-06 13:00:00,328.41,328.64,326.8,327.0,67745.0,319.1353,319.3588,317.5707,317.7651,67745.0
2018-12-06 13:05:00,327.0,327.37,326.4,327.19,80016.0,317.7651,318.1246,317.182,317.9497,80016.0
2018-12-06 13:10:00,327.19,331.0,327.19,330.92,128977.0,317.9497,321.6521,317.9497,321.5744,128977.0
2018-12-06 13:15:00,330.91,331.22,329.56,330.09,130658.0,321.5647,321.8659,320.2528,320.7678,130658.0
2018-12-06 13:20:00,330.29,331.42,329.65,331.1,73706.0,320.9622,322.0603,320.3403,321.7493,73706.0
2018-12-06 13:25:00,331.1,331.33,329.66,329.92,96215.0,321.7493,321.9728,320.35,320.6026,96215.0
2018-12-06 13:30:00,329.76,329.76,327.68,328.36,78347.0,320.4471,320.4471,318.4259,319.0867,78347.0
2018-12-06 13:35:00,328.24,329.46,327.46,329.25,40219.0,318.9701,320.1556,318.2121,319.9515,40219.0
2018-12-06 13:40:00,329.27,330.45,329.17,329.5,52240.0,319.971,321.1177,319.8738,320.1945,52240.0
2018-12-06 13:45:00,329.7,331.21,329.58,331.21,54026.0,320.3888,321.8562,320.2722,321.8562,54026.0
2018-12-06 13:50:00,331.21,332.49,330.67,331.2,89580.0,321.8562,323.1,321.3314,321.8465,89580.0
2018-12-06 13:55:00,331.16,331.32,330.21,331.21,59570.0,321.8076,321.9631,320.8844,321.8562,59570.0
2018-12-06 14:00:00,331.19,332.49,331.18,331.82,58403.0,321.8368,323.1,321.827,322.449,58403.0
2018-12-06 14:05:00,331.94,332.95,331.85,332.33,63681.0,322.5656,323.5471,322.4781,322.9446,63681.0
2018-12-06 14:10:00,332.28,332.28,329.65,330.35,70144.0,322.896,322.896,320.3403,321.0205,70144.0
2018-12-06 14:15:00,330.34,331.03,329.05,329.24,49418.0,321.0108,321.6813,319.7572,319.9418,49418.0
2018-12-06 14:20:00,329.31,330.44,328.0,328.12,79598.0,320.0099,321.1079,318.7369,318.8535,79598.0
2018-12-06 14:25:00,328.27,329.84,328.0,329.69,52145.0,318.9992,320.5249,318.7369,320.3791,52145.0
2018-12-06 14:30:00,329.69,329.96,328.72,329.18,43624.0,320.3791,320.6415,319.4365,319.8835,43624.0
2018-12-06 14:35:00,329.26,329.52,328.16,328.48,72263.0,319.9613,320.2139,318.8923,319.2033,72263.0
2018-12-06 14:40:00,328.35,328.94,327.74,327.76,42927.0,319.077,319.6503,318.4842,318.5036,42927.0
2018-12-06 14:45:00,327.82,328.16,326.66,327.05,51718.0,318.5619,318.8923,317.4347,317.8137,51718.0
2018-12-06 14:50:00,326.94,328.1,326.91,327.67,69804.0,317.7068,318.834,317.6776,318.4162,69804.0
2018-12-06 14:55:00,327.81,328.14,327.17,327.5,37859.0,318.5522,318.8729,317.9303,318.251,37859.0
2018-12-06 15:00:00,327.44,330.13,327.42,329.14,78513.0,318.1927,320.8067,318.1732,319.8447,78513.0
2018-12-06 15:05:00,329.01,329.26,328.5,328.89,29639.0,319.7183,319.9613,319.2227,319.6017,29639.0
2018-12-06 15:10:00,328.75,329.18,328.35,328.36,37901.0,319.4657,319.8835,319.077,319.0867,37901.0
2018-12-06 15:15:00,328.27,328.53,327.79,328.24,45132.0,318.9992,319.2519,318.5328,318.9701,45132.0
2018-12-06 15:20:00,328.05,328.18,327.45,327.64,37777.0,318.7854,318.9118,318.2024,318.387,37777.0
2018-12-06 15:25:00,327.68,328.46,327.68,328.18,29675.0,318.4259,319.1839,318.4259,318.9118,29675.0
2018-12-06 15:30:00,328.24,330.16,328.24,329.61,50394.0,318.9701,320.8359,318.9701,320.3014,50394.0
2018-12-06 15:35:00,329.4,330.5,329.07,330.13,54693.0,320.0973,321.1662,319.7766,320.8067,54693.0
2018-12-06 15:40:00,330.1,330.55,329.58,330.55,71635.0,320.7775,321.2148,320.2722,321.2148,71635.0
2018-12-06 15:45:00,330.6,331.16,330.39,331.01,89574.0,321.2634,321.8076,321.0594,321.6618,89574.0
2018-12-06 15:50:00,331.01,331.66,330.78,331.22,139929.0,321.6618,322.2935,321.4383,321.8659,139929.0
2018-12-06 15:55:00,331.21,331.85,330.82,331.85,235467.0,321.8562,322.4781,321.4772,322.4781,235467.0
2018-12-07 09:30:00,332.35,334.81,330.0,333.32,106156.0,322.964,325.3545,320.6804,323.9066,106156.0
2018-12-07 09:35:00,333.67,334.88,332.92,334.66,65377.0,324.2467,325.4226,323.5179,325.2088,65377.0
2018-12-07 09:40:00,334.88,337.61,334.37,336.07,109702.0,325.4226,328.0755,324.927,326.5789,109702.0
2018-12-07 09:45:00,336.09,336.62,333.55,333.73,49425.0,326.5984,327.1134,324.1301,324.305,49425.0
2018-12-07 09:50:00,333.69,333.97,332.62,333.69,35394.0,324.2662,324.5383,323.2264,324.2662,35394.0
2018-12-07 09:55:00,333.93,334.97,332.86,333.1,32648.0,324.4994,325.51,323.4596,323.6928,32648.0
2018-12-07 10:00:00,333.08,333.55,332.73,333.23,37465.0,323.6734,324.1301,323.3333,323.8191,37465.0
2018-12-07 10:05:00,333.23,333.23,331.39,331.61,41953.0,323.8191,323.8191,322.0311,322.2449,41953.0
2018-12-07 10:10:00,331.39,331.65,330.23,330.6,39058.0,322.0311,322.2838,320.9039,321.2634,39058.0
2018-12-07 10:15:00,330.43,330.43,328.46,328.68,53299.0,321.0982,321.0982,319.1839,319.3976,53299.0
2018-12-07 10:20:00,328.88,329.72,328.25,328.29,35532.0,319.592,320.4083,318.9798,319.0187,35532.0
2018-12-07 10:25:00,328.34,329.42,327.64,329.42,85203.0,319.0672,320.1167,318.387,320.1167,85203.0
2018-12-07 10:30:00,329.33,330.0,328.53,328.53,36025.0,320.0293,320.6804,319.2519,319.2519,36025.0
2018-12-07 10:35:00,328.57,329.04,327.02,327.46,39162.0,319.2908,319.7475,317.7845,318.2121,39162.0
2018-12-07 10:40:00,327.4,328.26,327.02,327.45,41182.0,318.1538,318.9895,317.7845,318.2024,41182.0
2018-12-07 10:45:00,327.33,328.2,326.9,327.56,47959.0,318.0858,318.9312,317.6679,318.3093,47959.0
2018-12-07 10:50:00,327.31,327.63,326.24,326.24,48133.0,318.0663,318.3773,317.0266,317.0266,48133.0
2018-12-07 10:55:00,326.24,327.6,326.12,327.19,34057.0,317.0266,318.3481,316.9099,317.9497,34057.0
2018-12-07 11:00:00,327.11,327.83,326.48,326.76,91728.0,317.872,318.5717,317.2598,317.5319,91728.0
2018-12-07 11:05:00,326.74,326.75,325.31,326.0,52898.0,317.5124,317.5222,316.1228,316.7933,52898.0
2018-12-07 11:10:00,326.22,326.64,325.0,325.2,27518.0,317.0071,317.4153,315.8216,316.0159,27518.0
2018-12-07 11:15:00,325.24,325.89,324.8,325.58,32632.0,316.0548,316.6864,315.6272,316.3852,32632.0
2018-12-07 11:20:00,325.4,325.58,323.58,323.75,50440.0,316.2103,316.3852,314.4417,314.6069,50440.0
2018-12-07 11:25:00,323.81,324.68,323.1,324.23,57568.0,314.6652,315.5106,313.9752,315.0733,57568.0
2018-12-07 11:30:00,324.12,325.17,323.67,324.67,37512.0,314.9664,315.9868,314.5291,315.5009,37512.0
2018-12-07 11:35:00,324.68,325.17,324.23,324.33,31884.0,315.5106,315.9868,315.0733,315.1705,31884.0
2018-12-07 11:40:00,324.32,325.87,323.9,325.87,31645.0,315.1608,316.667,314.7526,316.667,31645.0
2018-12-07 11:45:00,325.85,326.26,325.13,325.58,22462.0,316.6476,317.046,315.9479,316.3852,22462.0
2018-12-07 11:50:00,325.32,325.45,323.8,323.8,27487.0,316.1325,316.2589,314.6555,314.6555,27487.0
2018-12-07 11:55:00,323.9,324.02,323.12,323.21,19006.0,314.7526,314.8693,313.9947,314.0821,19006.0
2018-12-07 12:00:00,323.1,324.44,323.07,324.21,20008.0,313.9752,315.2774,313.9461,315.0539,20008.0
2018-12-07 12:05:00,324.07,324.3,323.03,323.43,17516.0,314.9178,315.1413,313.9072,314.2959,17516.0
2018-12-07 12:10:00,323.4,324.75,323.22,324.08,18839.0,314.2668,315.5786,314.0918,314.9276,18839.0
2018-12-07 12:15:00,324.16,324.46,322.71,323.13,31368.0,315.0053,315.2968,313.5962,314.0044,31368.0
2018-12-07 12:20:00,323.01,324.22,322.95,324.22,14179.0,313.8878,315.0636,313.8295,315.0636,14179.0
2018-12-07 12:25:00,324.28,324.28,323.36,323.76,16640.0,315.1219,315.1219,314.2279,314.6166,16640.0
2018-12-07 12:30:00,323.63,323.9,322.93,323.2,33690.0,314.4903,314.7526,313.81,314.0724,33690.0
2018-12-07 12:35:00,323.0,323.37,322.88,323.36,25023.0,313.8781,314.2376,313.7614,314.2279,25023.0
2018-12-07 12:40:00,323.48,323.52,322.8,323.43,30137.0,314.3445,314.3834,313.6837,314.2959,30137.0
2018-12-07 12:45:00,323.5,324.37,323.48,323.87,22407.0,314.3639,315.2094,314.3445,314.7235,22407.0
2018-12-07 12:50:00,323.88,326.25,323.87,326.25,41083.0,314.7332,317.0363,314.7235,317.0363,41083.0
2018-12-07 12:55:00,326.43,326.93,325.71,326.61,25731.0,317.2112,317.6971,316.5115,317.3861,25731.0
2018-12-07 13:00:00,326.49,328.0,326.28,327.63,27871.0,317.2695,318.7369,317.0654,318.3773,27871.0
2018-12-07 13:05:00,327.44,327.63,326.15,326.21,11259.0,318.1927,318.3773,316.9391,316.9974,11259.0
2018-12-07 13:10:00,326.09,326.69,325.62,325.62,19521.0,316.8808,317.4638,316.4241,316.4241,19521.0
2018-12-07 13:15:00,325.62,326.27,325.18,325.18,15413.0,316.4241,317.0557,315.9965,315.9965,15413.0
2018-12-07 13:20:00,325.16,327.38,325.12,327.1,26162.0,315.9771,318.1344,315.9382,317.8623,26162.0
2018-12-07 13:25:00,327.1,327.18,326.31,326.79,15328.0,317.8623,317.94,317.0946,317.561,15328.0
2018-12-07 13:30:00,326.66,326.8,325.71,325.71,13981.0,317.4347,317.5707,316.5115,316.5115,13981.0
2018-12-07 13:35:00,325.74,326.05,325.09,325.34,11393.0,316.5407,316.8419,315.909,316.152,11393.0
2018-12-07 13:40:00,325.15,325.62,325.11,325.38,12447.0,315.9673,316.4241,315.9285,316.1908,12447.0
2018-12-07 13:45:00,325.34,325.78,324.7,324.7,14786.0,316.152,316.5795,315.53,315.53,14786.0
2018-12-07 13:50:00,324.68,324.74,324.31,324.65,16390.0,315.5106,315.5689,315.1511,315.4815,16390.0
2018-12-07 13:55:00,324.63,324.63,323.91,324.06,33499.0,315.462,315.462,314.7624,314.9081,33499.0
2018-12-07 14:00:00,323.97,324.29,323.62,323.81,17888.0,314.8207,315.1316,314.4805,314.6652,17888.0
2018-12-07 14:05:00,323.76,324.35,323.34,323.9,28351.0,314.6166,315.1899,314.2085,314.7526,28351.0
2018-12-07 14:10:00,323.91,323.92,323.22,323.39,22053.0,314.7624,314.7721,314.0918,314.257,22053.0
2018-12-07 14:15:00,323.48,325.21,323.44,325.21,32914.0,314.3445,316.0256,314.3056,316.0256,32914.0
2018-12-07 14:20:00,325.19,325.56,324.13,324.15,17666.0,316.0062,316.3658,314.9761,314.9956,17666.0
2018-12-07 14:25:00,324.23,324.73,323.87,324.31,41442.0,315.0733,315.5592,314.7235,315.1511,41442.0
2018-12-07 14:30:00,324.25,324.45,323.6,324.12,34890.0,315.0928,315.2871,314.4611,314.9664,34890.0
2018-12-07 14:35:00,324.07,324.23,323.17,323.28,33013.0,314.9178,315.0733,314.0433,314.1502,33013.0
2018-12-07 14:40:00,323.32,323.33,322.53,322.57,35796.0,314.189,314.1987,313.4213,313.4602,35796.0
2018-12-07 14:45:00,322.63,323.93,322.0,323.44,30660.0,313.5185,314.7818,312.9063,314.3056,30660.0
2018-12-07 14:50:00,323.52,324.27,322.7,322.74,29513.0,314.3834,315.1122,313.5865,313.6254,29513.0
2018-12-07 14:55:00,322.77,323.07,322.3,322.83,24618.0,313.6546,313.9461,313.1978,313.7129,24618.0
2018-12-07 15:00:00,322.83,323.15,321.39,321.59,38695.0,313.7129,314.0238,312.3135,312.5079,38695.0
2018-12-07 15:05:00,321.59,323.03,321.5,323.03,39013.0,312.5079,313.9072,312.4204,313.9072,39013.0
2018-12-07 15:10:00,323.04,323.48,321.93,321.93,36512.0,313.9169,314.3445,312.8383,312.8383,36512.0
2018-12-07 15:15:00,321.92,322.81,321.39,322.26,37237.0,312.8286,313.6934,312.3135,313.159,37237.0
2018-12-07 15:20:00,322.26,322.74,322.01,322.26,21892.0,313.159,313.6254,312.916,313.159,21892.0
2018-12-07 15:25:00,322.38,323.93,321.8,323.35,44163.0,313.2756,314.7818,312.7119,314.2182,44163.0
2018-12-07 15:30:00,323.26,324.25,322.7,324.17,32487.0,314.1307,315.0928,313.5865,315.015,32487.0
2018-12-07 15:35:00,324.13,324.65,323.1,323.22,59404.0,314.9761,315.4815,313.9752,314.0918,59404.0
2018-12-07 15:40:00,323.07,323.61,322.71,323.17,39742.0,313.9461,314.4708,313.5962,314.0433,39742.0
2018-12-07 15:45:00,323.15,323.35,322.11,322.13,61629.0,314.0238,314.2182,313.0132,313.0326,61629.0
2018-12-07 15:50:00,322.17,323.09,322.17,322.9,66337.0,313.0715,313.9655,313.0715,313.7809,66337.0
2018-12-07 15:55:00,322.98,323.64,322.77,323.22,138824.0,313.8586,314.5,313.6546,314.0918,138824.0
2018-12-10 09:30:00,321.27,326.72,321.27,326.19,118352.0,312.1969,317.493,312.1969,316.978,118352.0
2018-12-10 09:35:00,325.96,326.7,324.38,325.84,74131.0,316.7545,317.4736,315.2191,316.6379,74131.0
2018-12-10 09:40:00,326.03,326.7,324.58,326.47,52274.0,316.8225,317.4736,315.4134,317.2501,52274.0
2018-12-10 09:45:00,326.16,326.54,324.59,324.96,75998.0,316.9488,317.3181,315.4232,315.7827,75998.0
2018-12-10 09:50:00,324.88,324.98,321.64,321.68,71057.0,315.705,315.8021,312.5565,312.5953,71057.0
2018-12-10 09:55:00,321.98,323.9,321.57,322.68,42250.0,312.8869,314.7526,312.4884,313.5671,42250.0
2018-12-10 10:00:00,322.77,323.64,321.0,322.75,57758.0,313.6546,314.5,311.9345,313.6351,57758.0
2018-12-10 10:05:00,323.02,323.64,321.83,322.07,41127.0,313.8975,314.5,312.7411,312.9743,41127.0
2018-12-10 10:10:00,321.98,324.48,321.12,324.48,44974.0,312.8869,315.3163,312.0512,315.3163,44974.0
2018-12-10 10:15:00,324.09,324.29,322.89,324.29,38770.0,314.9373,315.1316,313.7712,315.1316,38770.0
2018-12-10 10:20:00,324.02,324.89,323.76,324.09,22897.0,314.8693,315.7147,314.6166,314.9373,22897.0
2018-12-10 10:25:00,324.16,324.42,322.02,322.25,41716.0,315.0053,315.258,312.9257,313.1492,41716.0
2018-12-10 10:30:00,322.25,323.08,320.64,321.3,28896.0,313.1492,313.9558,311.5847,312.2261,28896.0
2018-12-10 10:35:00,321.41,322.08,320.51,320.58,23432.0,312.333,312.984,311.4584,311.5264,23432.0
2018-12-10 10:40:00,320.62,320.62,318.8,319.85,43889.0,311.5653,311.5653,309.7967,310.817,43889.0
2018-12-10 10:45:00,319.62,321.19,319.36,319.94,35736.0,310.5935,312.1192,310.3409,310.9045,35736.0
2018-12-10 10:50:00,319.81,321.1,318.6,318.76,30104.0,310.7781,312.0317,309.6023,309.7578,30104.0
2018-12-10 10:55:00,318.73,320.02,318.7,319.39,30492.0,309.7286,310.9822,309.6995,310.37,30492.0
2018-12-10 11:00:00,319.23,319.41,316.76,317.53,50471.0,310.2145,310.3894,307.8143,308.5625,50471.0
2018-12-10 11:05:00,317.53,318.22,316.83,316.94,23588.0,308.5625,309.2331,307.8823,307.9892,23588.0
2018-12-10 11:10:00,316.79,317.48,316.1,317.43,33453.0,307.8434,308.5139,307.1729,308.4654,33453.0
2018-12-10 11:15:00,317.38,317.52,315.51,316.43,40813.0,308.4168,308.5528,306.5996,307.4936,40813.0
2018-12-10 11:20:00,316.36,317.19,315.74,315.86,38193.0,307.4256,308.2321,306.8231,306.9397,38193.0
2018-12-10 11:25:00,315.75,316.83,315.73,316.82,42992.0,306.8328,307.8823,306.8134,307.8726,42992.0
2018-12-10 11:30:00,316.78,317.99,316.58,316.83,35211.0,307.8337,309.0095,307.6394,307.8823,35211.0
2018-12-10 11:35:00,316.96,319.04,316.96,318.86,63993.0,308.0086,310.0299,308.0086,309.855,63993.0
2018-12-10 11:40:00,319.2,319.39,318.0,319.24,49996.0,310.1854,310.37,309.0193,310.2242,49996.0
2018-12-10 11:45:00,319.1,319.78,318.39,319.0,23497.0,310.0882,310.749,309.3983,309.991,23497.0
2018-12-10 11:50:00,319.0,319.49,318.34,318.76,13002.0,309.991,310.4672,309.3497,309.7578,13002.0
2018-12-10 11:55:00,319.28,319.38,317.79,318.25,16174.0,310.2631,310.3603,308.8152,309.2622,16174.0
2018-12-10 12:00:00,318.43,318.5,317.27,317.81,17173.0,309.4371,309.5051,308.3099,308.8346,17173.0
2018-12-10 12:05:00,317.72,318.33,317.05,317.66,33265.0,308.7472,309.3399,308.0961,308.6889,33265.0
2018-12-10 12:10:00,317.55,318.02,317.13,317.84,18371.0,308.582,309.0387,308.1738,308.8638,18371.0
2018-12-10 12:15:00,317.89,318.43,317.34,317.35,18132.0,308.9124,309.4371,308.3779,308.3876,18132.0
2018-12-10 12:20:00,317.3,317.78,317.02,317.44,15550.0,308.339,308.8055,308.0669,308.4751,15550.0
2018-12-10 12:25:00,317.47,318.0,317.27,317.64,18762.0,308.5042,309.0193,308.3099,308.6694,18762.0
2018-12-10 12:30:00,317.49,318.77,317.46,318.58,16361.0,308.5237,309.7675,308.4945,309.5829,16361.0
2018-12-10 12:35:00,318.63,320.46,318.57,319.99,29230.0,309.6315,311.4098,309.5732,310.9531,29230.0
2018-12-10 12:40:00,320.0,320.6,319.84,320.26,18826.0,310.9628,311.5458,310.8073,311.2154,18826.0
2018-12-10 12:45:00,320.14,321.19,319.73,320.74,13006.0,311.0988,312.1192,310.7004,311.6819,13006.0
2018-12-10 12:50:00,320.84,321.29,320.67,321.06,17262.0,311.7791,312.2164,311.6139,311.9928,17262.0
2018-12-10 12:55:00,321.16,321.39,320.71,320.9,12167.0,312.09,312.3135,311.6527,311.8374,12167.0
2018-12-10 13:00:00,321.01,321.4,320.67,321.01,13683.0,311.9443,312.3232,311.6139,311.9443,13683.0
2018-12-10 13:05:00,320.98,321.48,320.41,320.97,30353.0,311.9151,312.401,311.3612,311.9054,30353.0
2018-12-10 13:10:00,321.02,322.44,320.84,322.09,22602.0,311.954,313.3339,311.7791,312.9938,22602.0
2018-12-10 13:15:00,322.0,322.51,321.79,322.36,18359.0,312.9063,313.4019,312.7022,313.2561,18359.0
2018-12-10 13:20:00,322.29,322.52,320.86,321.22,26247.0,313.1881,313.4116,311.7985,312.1483,26247.0
2018-12-10 13:25:00,321.42,321.61,321.09,321.34,10384.0,312.3427,312.5273,312.022,312.2649,10384.0
2018-12-10 13:30:00,321.58,323.12,321.33,322.92,12895.0,312.4982,313.9947,312.2552,313.8003,12895.0
2018-12-10 13:35:00,322.93,323.71,322.84,323.23,15484.0,313.81,314.568,313.7226,314.1016,15484.0
2018-12-10 13:40:00,323.25,323.4,322.13,322.43,14056.0,314.121,314.2668,313.0326,313.3242,14056.0
2018-12-10 13:45:00,322.45,323.3,322.39,322.98,10090.0,313.3436,314.1696,313.2853,313.8586,10090.0
2018-12-10 13:50:00,323.21,324.22,323.07,323.65,24308.0,314.0821,315.0636,313.9461,314.5097,24308.0
2018-12-10 13:55:00,323.78,323.8,322.69,322.99,10935.0,314.636,314.6555,313.5768,313.8683,10935.0
2018-12-10 14:00:00,322.81,323.57,322.51,323.55,13755.0,313.6934,314.432,313.4019,314.4125,13755.0
2018-12-10 14:05:00,323.33,324.39,323.28,324.17,18367.0,314.1987,315.2288,314.1502,315.015,18367.0
2018-12-10 14:10:00,324.0,324.22,323.34,323.53,29603.0,314.8498,315.0636,314.2085,314.3931,29603.0
2018-12-10 14:15:00,323.46,323.55,322.39,322.78,22738.0,314.3251,314.4125,313.2853,313.6643,22738.0
2018-12-10 14:20:00,322.84,323.9,322.56,323.06,12079.0,313.7226,314.7526,313.4505,313.9364,12079.0
2018-12-10 14:25:00,323.31,323.91,322.98,323.27,12957.0,314.1793,314.7624,313.8586,314.1404,12957.0
2018-12-10 14:30:00,323.49,325.54,323.32,325.54,41544.0,314.3542,316.3463,314.189,316.3463,41544.0
2018-12-10 14:35:00,325.61,325.61,324.62,324.64,30231.0,316.4143,316.4143,315.4523,315.4717,30231.0
2018-12-10 14:40:00,324.62,324.65,323.87,324.5,17101.0,315.4523,315.4815,314.7235,315.3357,17101.0
2018-12-10 14:45:00,324.49,324.69,324.03,324.3,15921.0,315.326,315.5203,314.879,315.1413,15921.0
2018-12-10 14:50:00,324.36,325.2,324.27,325.04,17423.0,315.1996,316.0159,315.1122,315.8604,17423.0
2018-12-10 14:55:00,325.07,325.59,324.12,324.63,29883.0,315.8896,316.3949,314.9664,315.462,29883.0
2018-12-10 15:00:00,324.6,325.45,324.23,325.02,18649.0,315.4329,316.2589,315.0733,315.841,18649.0
2018-12-10 15:05:00,324.85,325.55,324.69,325.41,19215.0,315.6758,316.356,315.5203,316.22,19215.0
2018-12-10 15:10:00,325.44,325.69,324.77,325.12,28427.0,316.2491,316.4921,315.5981,315.9382,28427.0
2018-12-10 15:15:00,324.97,325.12,323.93,324.26,27897.0,315.7924,315.9382,314.7818,315.1025,27897.0
2018-12-10 15:20:00,324.28,324.73,324.08,324.41,14640.0,315.1219,315.5592,314.9276,315.2482,14640.0
2018-12-10 15:25:00,324.52,325.04,324.47,325.03,10015.0,315.3551,315.8604,315.3065,315.8507,10015.0
2018-12-10 15:30:00,325.1,326.75,325.0,326.27,47356.0,315.9188,317.5222,315.8216,317.0557,47356.0
2018-12-10 15:35:00,326.2,326.82,325.58,326.58,38296.0,316.9877,317.5902,316.3852,317.357,38296.0
2018-12-10 15:40:00,326.65,327.18,326.41,326.96,48183.0,317.425,317.94,317.1918,317.7262,48183.0
2018-12-10 15:45:00,326.82,327.04,326.27,326.27,61615.0,317.5902,317.804,317.0557,317.0557,61615.0
2018-12-10 15:50:00,326.26,326.67,326.14,326.55,28900.0,317.046,317.4444,316.9294,317.3278,28900.0
2018-12-10 15:55:00,326.5,327.2,326.23,326.24,178763.0,317.2792,317.9594,317.0168,317.0266,178763.0
2018-12-11 09:30:00,333.75,334.49,330.16,331.19,142729.0,324.3245,325.0436,320.8359,321.8368,142729.0
2018-12-11 09:35:00,331.22,331.77,330.02,330.28,71399.0,321.8659,322.4004,320.6998,320.9525,71399.0
2018-12-11 09:40:00,330.26,330.5,327.82,328.86,61614.0,320.933,321.1662,318.5619,319.5726,61614.0
2018-12-11 09:45:00,328.96,329.41,327.12,328.0,55892.0,319.6697,320.107,317.8817,318.7369,55892.0
2018-12-11 09:50:00,327.97,329.08,327.39,328.44,48672.0,318.7077,319.7864,318.1441,319.1644,48672.0
2018-12-11 09:55:00,328.19,329.19,327.59,327.75,29933.0,318.9215,319.8932,318.3384,318.4939,29933.0
2018-12-11 10:00:00,327.71,329.01,327.55,328.73,49093.0,318.455,319.7183,318.2996,319.4462,49093.0
2018-12-11 10:05:00,328.74,329.49,328.4,328.72,40221.0,319.456,320.1848,319.1256,319.4365,40221.0
2018-12-11 10:10:00,328.55,328.67,326.15,326.79,51025.0,319.2713,319.3879,316.9391,317.561,51025.0
2018-12-11 10:15:00,326.67,326.98,325.45,326.46,29462.0,317.4444,317.7457,316.2589,317.2403,29462.0
2018-12-11 10:20:00,326.47,328.09,326.43,327.87,29849.0,317.2501,318.8243,317.2112,318.6105,29849.0
2018-12-11 10:25:00,327.97,328.16,327.0,327.3,32187.0,318.7077,318.8923,317.7651,318.0566,32187.0
2018-12-11 10:30:00,327.35,327.82,326.11,326.11,29191.0,318.1052,318.5619,316.9002,316.9002,29191.0
2018-12-11 10:35:00,326.11,326.13,324.51,325.51,54575.0,316.9002,316.9197,315.3454,316.3172,54575.0
2018-12-11 10:40:00,325.65,325.74,324.47,325.56,29133.0,316.4532,316.5407,315.3065,316.3658,29133.0
2018-12-11 10:45:00,325.8,325.84,323.75,324.17,31146.0,316.599,316.6379,314.6069,315.015,31146.0
2018-12-11 10:50:00,324.16,324.28,323.09,323.33,32337.0,315.0053,315.1219,313.9655,314.1987,32337.0
2018-12-11 10:55:00,323.25,324.13,322.25,324.09,50206.0,314.121,314.9761,313.1492,314.9373,50206.0
2018-12-11 11:00:00,323.97,324.94,323.63,324.55,72752.0,314.8207,315.7633,314.4903,315.3843,72752.0
2018-12-11 11:05:00,324.55,325.59,324.2,325.59,19434.0,315.3843,316.3949,315.0442,316.3949,19434.0
2018-12-11 11:10:00,325.7,326.0,324.0,324.2,25824.0,316.5018,316.7933,314.8498,315.0442,25824.0
2018-12-11 11:15:00,324.12,325.43,323.9,325.2,21414.0,314.9664,316.2394,314.7526,316.0159,21414.0
2018-12-11 11:20:00,325.32,325.96,325.1,325.54,31886.0,316.1325,316.7545,315.9188,316.3463,31886.0
2018-12-11 11:25:00,325.46,325.98,324.6,324.77,10331.0,316.2686,316.7739,315.4329,315.5981,10331.0
2018-12-11 11:30:00,324.98,325.06,323.6,323.67,11170.0,315.8021,315.8799,314.4611,314.5291,11170.0
2018-12-11 11:35:00,323.62,323.89,323.16,323.86,29907.0,314.4805,314.7429,314.0335,314.7138,29907.0
2018-12-11 11:40:00,323.77,324.3,323.22,324.13,28824.0,314.6263,315.1413,314.0918,314.9761,28824.0
2018-12-11 11:45:00,324.0,324.65,323.61,324.31,19246.0,314.8498,315.4815,314.4708,315.1511,19246.0
2018-12-11 11:50:00,324.34,324.57,323.58,324.17,21977.0,315.1802,315.4037,314.4417,315.015,21977.0
2018-12-11 11:55:00,324.1,324.2,323.27,323.9,25673.0,314.947,315.0442,314.1404,314.7526,25673.0
2018-12-11 12:00:00,323.69,323.9,321.68,321.83,21948.0,314.5486,314.7526,312.5953,312.7411,21948.0
2018-12-11 12:05:00,321.99,322.69,321.18,321.71,25878.0,312.8966,313.5768,312.1095,312.6245,25878.0
2018-12-11 12:10:00,321.74,322.0,321.0,321.36,30662.0,312.6536,312.9063,311.9345,312.2844,30662.0
2018-12-11 12:15:00,321.36,321.51,320.3,320.79,19382.0,312.2844,312.4301,311.2543,311.7305,19382.0
2018-12-11 12:20:00,320.87,322.02,320.82,321.85,22113.0,311.8082,312.9257,311.7596,312.7605,22113.0
2018-12-11 12:25:00,321.79,322.0,320.8,320.87,16158.0,312.7022,312.9063,311.7402,311.8082,16158.0
2018-12-11 12:30:00,320.84,321.7,320.5,320.81,26236.0,311.7791,312.6148,311.4487,311.7499,26236.0
2018-12-11 12:35:00,320.87,321.1,320.6,320.6,27736.0,311.8082,312.0317,311.5458,311.5458,27736.0
2018-12-11 12:40:00,320.63,321.91,320.5,321.74,33915.0,311.575,312.8188,311.4487,312.6536,33915.0
2018-12-11 12:45:00,321.69,321.98,321.38,321.84,31277.0,312.6051,312.8869,312.3038,312.7508,31277.0
2018-12-11 12:50:00,321.76,321.86,321.17,321.49,20275.0,312.6731,312.7703,312.0997,312.4107,20275.0
2018-12-11 12:55:00,321.42,321.73,321.04,321.3,11891.0,312.3427,312.6439,311.9734,312.2261,11891.0
2018-12-11 13:00:00,321.04,321.65,320.77,321.42,15137.0,311.9734,312.5662,311.711,312.3427,15137.0
2018-12-11 13:05:00,321.26,321.46,320.56,321.15,12846.0,312.1872,312.3815,311.507,312.0803,12846.0
2018-12-11 13:10:00,321.28,321.4,320.26,320.51,21257.0,312.2066,312.3232,311.2154,311.4584,21257.0
2018-12-11 13:15:00,320.64,321.88,319.84,321.47,39442.0,311.5847,312.7897,310.8073,312.3913,39442.0
2018-12-11 13:20:00,321.56,323.25,321.5,322.06,32255.0,312.4787,314.121,312.4204,312.9646,32255.0
2018-12-11 13:25:00,322.03,322.18,320.56,320.88,24873.0,312.9355,313.0812,311.507,311.8179,24873.0
2018-12-11 13:30:00,320.65,321.48,320.41,321.26,18404.0,311.5944,312.401,311.3612,312.1872,18404.0
2018-12-11 13:35:00,321.21,321.66,321.0,321.25,12739.0,312.1386,312.5759,311.9345,312.1775,12739.0
2018-12-11 13:40:00,321.22,321.22,319.81,320.09,34650.0,312.1483,312.1483,310.7781,311.0502,34650.0
2018-12-11 13:45:00,319.96,320.37,319.5,319.86,22670.0,310.9239,311.3223,310.4769,310.8267,22670.0
2018-12-11 13:50:00,319.87,320.22,318.96,319.22,27155.0,310.8365,311.1766,309.9522,310.2048,27155.0
2018-12-11 13:55:00,319.3,319.92,319.0,319.28,16979.0,310.2826,310.885,309.991,310.2631,16979.0
2018-12-11 14:00:00,319.03,319.94,318.75,319.47,20675.0,310.0202,310.9045,309.7481,310.4477,20675.0
2018-12-11 14:05:00,319.38,319.58,319.0,319.1,11533.0,310.3603,310.5546,309.991,310.0882,11533.0
2018-12-11 14:10:00,319.1,319.84,318.86,319.61,24177.0,310.0882,310.8073,309.855,310.5838,24177.0
2018-12-11 14:15:00,319.55,321.05,318.99,320.87,30686.0,310.5255,311.9831,309.9813,311.8082,30686.0
2018-12-11 14:20:00,320.5,321.37,320.39,320.69,19395.0,311.4487,312.2941,311.3418,311.6333,19395.0
2018-12-11 14:25:00,320.72,323.06,320.66,322.72,38218.0,311.6624,313.9364,311.6041,313.606,38218.0
2018-12-11 14:30:00,322.76,323.72,322.76,323.28,34957.0,313.6448,314.5777,313.6448,314.1502,34957.0
2018-12-11 14:35:00,323.29,323.63,322.47,322.83,17568.0,314.1599,314.4903,313.363,313.7129,17568.0
2018-12-11 14:40:00,322.91,323.8,322.65,323.48,34377.0,313.7906,314.6555,313.5379,314.3445,34377.0
2018-12-11 14:45:00,323.5,324.37,323.04,323.05,17728.0,314.3639,315.2094,313.9169,313.9266,17728.0
2018-12-11 14:50:00,323.06,323.54,322.55,322.94,14118.0,313.9364,314.4028,313.4408,313.8198,14118.0
2018-12-11 14:55:00,323.07,323.29,322.34,322.8,14320.0,313.9461,314.1599,313.2367,313.6837,14320.0
2018-12-11 15:00:00,322.96,322.96,321.23,321.76,18164.0,313.8392,313.8392,312.158,312.6731,18164.0
2018-12-11 15:05:00,321.92,322.87,321.27,322.82,13398.0,312.8286,313.7517,312.1969,313.7031,13398.0
2018-12-11 15:10:00,322.76,325.87,322.76,325.04,54009.0,313.6448,316.667,313.6448,315.8604,54009.0
2018-12-11 15:15:00,324.89,325.33,324.08,324.22,18364.0,315.7147,316.1423,314.9276,315.0636,18364.0
2018-12-11 15:20:00,324.11,324.54,323.92,324.12,13175.0,314.9567,315.3746,314.7721,314.9664,13175.0
2018-12-11 15:25:00,324.14,324.36,323.76,323.76,17848.0,314.9859,315.1996,314.6166,314.6166,17848.0
2018-12-11 15:30:00,323.85,325.43,323.76,324.45,32031.0,314.7041,316.2394,314.6166,315.2871,32031.0
2018-12-11 15:35:00,324.28,324.33,323.09,323.41,15357.0,315.1219,315.1705,313.9655,314.2765,15357.0
2018-12-11 15:40:00,323.2,323.27,322.62,322.82,12735.0,314.0724,314.1404,313.5088,313.7031,12735.0
2018-12-11 15:45:00,322.72,322.88,322.25,322.38,26609.0,313.606,313.7614,313.1492,313.2756,26609.0
2018-12-11 15:50:00,322.31,323.15,322.2,322.62,36897.0,313.2075,314.0238,313.1007,313.5088,36897.0
2018-12-11 15:55:00,322.53,322.53,321.88,322.13,77924.0,313.4213,313.4213,312.7897,313.0326,77924.0
2018-12-12 09:30:00,327.38,328.44,326.26,327.27,95101.0,318.1344,319.1644,317.046,318.0275,95101.0
2018-12-12 09:35:00,327.23,327.7,326.35,327.27,42473.0,317.9886,318.4453,317.1334,318.0275,42473.0
2018-12-12 09:40:00,327.25,327.4,326.23,327.17,40344.0,318.008,318.1538,317.0168,317.9303,40344.0
2018-12-12 09:45:00,327.16,327.39,325.71,327.24,51663.0,317.9206,318.1441,316.5115,317.9983,51663.0
2018-12-12 09:50:00,327.25,327.4,325.88,326.32,28629.0,318.008,318.1538,316.6767,317.1043,28629.0
2018-12-12 09:55:00,326.22,326.9,325.59,326.7,26046.0,317.0071,317.6679,316.3949,317.4736,26046.0
2018-12-12 10:00:00,326.71,327.05,324.66,326.24,56242.0,317.4833,317.8137,315.4912,317.0266,56242.0
2018-12-12 10:05:00,326.28,326.68,325.44,326.68,29489.0,317.0654,317.4541,316.2491,317.4541,29489.0
2018-12-12 10:10:00,326.61,328.34,326.11,328.02,57783.0,317.3861,319.0672,316.9002,318.7563,57783.0
2018-12-12 10:15:00,328.04,328.68,327.68,328.47,45896.0,318.7757,319.3976,318.4259,319.1936,45896.0
2018-12-12 10:20:00,328.48,329.0,328.36,328.8,40923.0,319.2033,319.7086,319.0867,319.5143,40923.0
2018-12-12 10:25:00,328.67,328.8,327.51,327.53,41646.0,319.3879,319.5143,318.2607,318.2801,41646.0
2018-12-12 10:30:00,327.23,328.65,327.22,328.63,18644.0,317.9886,319.3685,317.9789,319.3491,18644.0
2018-12-12 10:35:00,328.58,328.85,326.88,326.97,22460.0,319.3005,319.5628,317.6485,317.7359,22460.0
2018-12-12 10:40:00,326.84,327.2,326.61,327.04,25503.0,317.6096,317.9594,317.3861,317.804,25503.0
2018-12-12 10:45:00,327.03,328.34,326.67,328.34,25728.0,317.7942,319.0672,317.4444,319.0672,25728.0
2018-12-12 10:50:00,328.37,328.61,327.97,328.61,39489.0,319.0964,319.3296,318.7077,319.3296,39489.0
2018-12-12 10:55:00,328.62,329.92,328.61,329.64,37049.0,319.3393,320.6026,319.3296,320.3305,37049.0
2018-12-12 11:00:00,329.66,330.55,329.0,330.22,54903.0,320.35,321.2148,319.7086,320.8942,54903.0
2018-12-12 11:05:00,330.41,330.67,329.67,329.85,31739.0,321.0788,321.3314,320.3597,320.5346,31739.0
2018-12-12 11:10:00,329.76,330.0,329.11,329.92,53780.0,320.4471,320.6804,319.8155,320.6026,53780.0
2018-12-12 11:15:00,330.0,330.63,329.62,330.52,33980.0,320.6804,321.2926,320.3111,321.1857,33980.0
2018-12-12 11:20:00,330.51,330.56,329.8,330.4,32963.0,321.176,321.2246,320.486,321.0691,32963.0
2018-12-12 11:25:00,330.44,330.8,329.85,329.9,22002.0,321.1079,321.4578,320.5346,320.5832,22002.0
2018-12-12 11:30:00,330.01,330.02,329.1,329.16,24098.0,320.6901,320.6998,319.8058,319.8641,24098.0
2018-12-12 11:35:00,329.27,329.5,328.57,328.89,26003.0,319.971,320.1945,319.2908,319.6017,26003.0
2018-12-12 11:40:00,328.88,329.33,328.82,329.08,16850.0,319.592,320.0293,319.5337,319.7864,16850.0
2018-12-12 11:45:00,329.07,329.86,329.06,329.85,18652.0,319.7766,320.5443,319.7669,320.5346,18652.0
2018-12-12 11:50:00,329.69,330.15,329.4,329.69,19042.0,320.3791,320.8261,320.0973,320.3791,19042.0
2018-12-12 11:55:00,329.66,330.2,328.96,330.12,18056.0,320.35,320.8747,319.6697,320.797,18056.0
2018-12-12 12:00:00,330.24,330.77,330.24,330.73,21503.0,320.9136,321.4286,320.9136,321.3898,21503.0
2018-12-12 12:05:00,330.62,330.71,330.14,330.24,30396.0,321.2829,321.3703,320.8164,320.9136,30396.0
2018-12-12 12:10:00,330.32,330.63,329.83,330.12,17171.0,320.9913,321.2926,320.5152,320.797,17171.0
2018-12-12 12:15:00,330.08,330.43,329.95,330.24,13313.0,320.7581,321.0982,320.6318,320.9136,13313.0
2018-12-12 12:20:00,330.15,330.39,329.65,330.19,27314.0,320.8261,321.0594,320.3403,320.865,27314.0
2018-12-12 12:25:00,330.1,330.33,329.78,330.28,7170.0,320.7775,321.001,320.4666,320.9525,7170.0
2018-12-12 12:30:00,330.38,330.39,329.49,329.61,14278.0,321.0496,321.0594,320.1848,320.3014,14278.0
2018-12-12 12:35:00,329.75,330.0,329.0,329.23,17456.0,320.4374,320.6804,319.7086,319.9321,17456.0
2018-12-12 12:40:00,329.17,330.0,329.16,329.79,23502.0,319.8738,320.6804,319.8641,320.4763,23502.0
2018-12-12 12:45:00,329.92,330.31,329.65,330.09,11394.0,320.6026,320.9816,320.3403,320.7678,11394.0
2018-12-12 12:50:00,330.16,330.79,330.07,330.42,13409.0,320.8359,321.4481,320.7484,321.0885,13409.0
2018-12-12 12:55:00,330.43,331.11,330.41,330.78,21548.0,321.0982,321.759,321.0788,321.4383,21548.0
2018-12-12 13:00:00,330.91,331.03,330.66,330.88,17638.0,321.5647,321.6813,321.3217,321.5355,17638.0
2018-12-12 13:05:00,330.78,331.05,330.57,330.79,14206.0,321.4383,321.7007,321.2343,321.4481,14206.0
2018-12-12 13:10:00,330.84,331.71,330.82,331.66,24893.0,321.4966,322.3421,321.4772,322.2935,24893.0
2018-12-12 13:15:00,331.7,331.9,331.13,331.21,14612.0,322.3324,322.5267,321.7785,321.8562,14612.0
2018-12-12 13:20:00,331.2,331.4,331.0,331.0,12119.0,321.8465,322.0408,321.6521,321.6521,12119.0
2018-12-12 13:25:00,331.02,331.51,330.71,331.45,14729.0,321.6716,322.1477,321.3703,322.0894,14729.0
2018-12-12 13:30:00,331.49,331.49,330.93,331.3,10558.0,322.1283,322.1283,321.5841,321.9437,10558.0
2018-12-12 13:35:00,331.3,331.38,330.69,330.89,14700.0,321.9437,322.0214,321.3509,321.5452,14700.0
2018-12-12 13:40:00,330.83,331.39,330.82,331.34,12407.0,321.4869,322.0311,321.4772,321.9825,12407.0
2018-12-12 13:45:00,331.4,331.52,330.88,331.52,30123.0,322.0408,322.1574,321.5355,322.1574,30123.0
2018-12-12 13:50:00,331.56,331.73,330.98,331.06,26601.0,322.1963,322.3615,321.6327,321.7104,26601.0
2018-12-12 13:55:00,331.06,331.32,330.62,331.17,15554.0,321.7104,321.9631,321.2829,321.8173,15554.0
2018-12-12 14:00:00,331.17,331.3,329.97,330.19,26890.0,321.8173,321.9437,320.6512,320.865,26890.0
2018-12-12 14:05:00,330.19,330.39,329.44,329.68,19509.0,320.865,321.0594,320.1362,320.3694,19509.0
2018-12-12 14:10:00,329.73,329.81,328.81,329.59,22847.0,320.418,320.4957,319.524,320.2819,22847.0
2018-12-12 14:15:00,329.56,329.9,329.41,329.75,15679.0,320.2528,320.5832,320.107,320.4374,15679.0
2018-12-12 14:20:00,329.87,329.9,328.96,329.35,17929.0,320.554,320.5832,319.6697,320.0487,17929.0
2018-12-12 14:25:00,329.29,329.53,327.76,328.33,28407.0,319.9904,320.2236,318.5036,319.0575,28407.0
2018-12-12 14:30:00,328.2,328.85,327.68,328.48,22759.0,318.9312,319.5628,318.4259,319.2033,22759.0
2018-12-12 14:35:00,328.58,328.63,327.97,328.29,18462.0,319.3005,319.3491,318.7077,319.0187,18462.0
2018-12-12 14:40:00,328.24,328.34,327.29,327.95,16919.0,318.9701,319.0672,318.0469,318.6883,16919.0
2018-12-12 14:45:00,327.93,328.2,327.56,328.0,11304.0,318.6688,318.9312,318.3093,318.7369,11304.0
2018-12-12 14:50:00,327.88,328.45,327.3,328.42,21578.0,318.6202,319.1741,318.0566,319.145,21578.0
2018-12-12 14:55:00,328.34,329.47,328.1,329.06,23604.0,319.0672,320.1653,318.834,319.7669,23604.0
2018-12-12 15:00:00,328.76,329.28,328.38,328.77,13551.0,319.4754,319.9807,319.1061,319.4851,13551.0
2018-12-12 15:05:00,328.7,329.4,328.6,329.22,22399.0,319.4171,320.0973,319.3199,319.9224,22399.0
2018-12-12 15:10:00,329.23,329.81,328.88,328.91,22933.0,319.9321,320.4957,319.592,319.6212,22933.0
2018-12-12 15:15:00,328.87,328.88,327.79,328.0,18581.0,319.5823,319.592,318.5328,318.7369,18581.0
2018-12-12 15:20:00,328.07,328.39,327.83,328.3,10225.0,318.8049,319.1158,318.5717,319.0284,10225.0
2018-12-12 15:25:00,328.25,328.91,327.86,327.96,18406.0,318.9798,319.6212,318.6008,318.698,18406.0
2018-12-12 15:30:00,328.08,328.57,327.95,328.1,15963.0,318.8146,319.2908,318.6883,318.834,15963.0
2018-12-12 15:35:00,328.15,328.76,327.96,328.76,17480.0,318.8826,319.4754,318.698,319.4754,17480.0
2018-12-12 15:40:00,328.91,329.12,328.43,328.48,26798.0,319.6212,319.8252,319.1547,319.2033,26798.0
2018-12-12 15:45:00,328.49,328.49,328.0,328.28,34882.0,319.213,319.213,318.7369,319.0089,34882.0
2018-12-12 15:50:00,328.21,328.23,327.23,327.35,35522.0,318.9409,318.9604,317.9886,318.1052,35522.0
2018-12-12 15:55:00,327.28,327.31,326.5,326.9,99417.0,318.0372,318.0663,317.2792,317.6679,99417.0
2018-12-13 09:30:00,328.4,328.4,325.66,326.0,67352.0,319.1256,319.1256,316.4629,316.7933,67352.0
2018-12-13 09:35:00,326.35,327.87,325.23,326.94,103683.0,317.1334,318.6105,316.0451,317.7068,103683.0
2018-12-13 09:40:00,326.92,328.07,326.5,326.5,36892.0,317.6874,318.8049,317.2792,317.2792,36892.0
2018-12-13 09:45:00,326.36,327.55,326.3,327.07,13812.0,317.1432,318.2996,317.0849,317.8331,13812.0
2018-12-13 09:50:00,327.27,327.39,325.59,325.85,16340.0,318.0275,318.1441,316.3949,316.6476,16340.0
2018-12-13 09:55:00,325.64,326.3,325.37,325.63,14249.0,316.4435,317.0849,316.1811,316.4338,14249.0
2018-12-13 10:00:00,325.89,327.0,325.65,326.79,19479.0,316.6864,317.7651,316.4532,317.561,19479.0
2018-12-13 10:05:00,327.05,327.18,326.55,326.61,13997.0,317.8137,317.94,317.3278,317.3861,13997.0
2018-12-13 10:10:00,326.74,328.42,326.66,327.73,26250.0,317.5124,319.145,317.4347,318.4745,26250.0
2018-12-13 10:15:00,327.69,327.9,327.16,327.28,9061.0,318.4356,318.6397,317.9206,318.0372,9061.0
2018-12-13 10:20:00,327.06,327.49,326.79,327.48,13025.0,317.8234,318.2413,317.561,318.2315,13025.0
2018-12-13 10:25:00,327.57,328.0,326.42,326.69,11442.0,318.319,318.7369,317.2015,317.4638,11442.0
2018-12-13 10:30:00,326.78,327.59,326.26,326.9,8678.0,317.5513,318.3384,317.046,317.6679,8678.0
2018-12-13 10:35:00,326.87,327.97,326.4,326.99,20450.0,317.6388,318.7077,317.182,317.7554,20450.0
2018-12-13 10:40:00,326.79,326.87,325.45,325.95,30954.0,317.561,317.6388,316.2589,316.7447,30954.0
2018-12-13 10:45:00,326.3,326.57,324.7,325.49,25474.0,317.0849,317.3472,315.53,316.2977,25474.0
2018-12-13 10:50:00,325.21,325.86,324.83,325.68,36542.0,316.0256,316.6573,315.6564,316.4824,36542.0
2018-12-13 10:55:00,325.56,326.09,325.14,325.65,15963.0,316.3658,316.8808,315.9576,316.4532,15963.0
2018-12-13 11:00:00,325.32,325.5,324.56,324.98,10769.0,316.1325,316.3075,315.394,315.8021,10769.0
2018-12-13 11:05:00,325.18,326.42,324.93,325.72,11014.0,315.9965,317.2015,315.7536,316.5212,11014.0
2018-12-13 11:10:00,325.63,325.96,325.23,325.39,15423.0,316.4338,316.7545,316.0451,316.2006,15423.0
2018-12-13 11:15:00,325.48,325.82,324.79,325.43,14762.0,316.288,316.6184,315.6175,316.2394,14762.0
2018-12-13 11:20:00,325.17,325.62,324.77,325.38,8757.0,315.9868,316.4241,315.5981,316.1908,8757.0
2018-12-13 11:25:00,325.32,326.61,325.32,326.31,17703.0,316.1325,317.3861,316.1325,317.0946,17703.0
2018-12-13 11:30:00,326.19,326.79,325.75,326.63,16202.0,316.978,317.561,316.5504,317.4055,16202.0
2018-12-13 11:35:00,326.63,327.16,326.49,327.05,24371.0,317.4055,317.9206,317.2695,317.8137,24371.0
2018-12-13 11:40:00,326.95,328.74,326.85,328.74,32319.0,317.7165,319.456,317.6193,319.456,32319.0
2018-12-13 11:45:00,328.5,328.62,327.8,327.97,10674.0,319.2227,319.3393,318.5425,318.7077,10674.0
2018-12-13 11:50:00,327.93,327.93,326.66,327.06,9279.0,318.6688,318.6688,317.4347,317.8234,9279.0
2018-12-13 11:55:00,327.07,328.11,326.92,326.92,23822.0,317.8331,318.8437,317.6874,317.6874,23822.0
2018-12-13 12:00:00,327.12,327.25,325.73,326.32,16380.0,317.8817,318.008,316.531,317.1043,16380.0
2018-12-13 12:05:00,326.05,326.6,325.95,326.16,12776.0,316.8419,317.3764,316.7447,316.9488,12776.0
2018-12-13 12:10:00,326.09,326.58,325.93,326.54,11319.0,316.8808,317.357,316.7253,317.3181,11319.0
2018-12-13 12:15:00,326.29,326.82,325.94,326.42,10602.0,317.0751,317.5902,316.735,317.2015,10602.0
2018-12-13 12:20:00,326.47,326.53,325.9,325.93,7794.0,317.2501,317.3084,316.6962,316.7253,7794.0
2018-12-13 12:25:00,326.01,326.2,325.37,325.37,11733.0,316.8031,316.9877,316.1811,316.1811,11733.0
2018-12-13 12:30:00,325.43,326.08,325.39,325.9,9476.0,316.2394,316.8711,316.2006,316.6962,9476.0
2018-12-13 12:35:00,325.84,326.49,325.84,326.34,9090.0,316.6379,317.2695,316.6379,317.1237,9090.0
2018-12-13 12:40:00,326.23,326.48,325.8,325.93,5076.0,317.0168,317.2598,316.599,316.7253,5076.0
2018-12-13 12:45:00,325.84,326.05,325.55,325.92,8900.0,316.6379,316.8419,316.356,316.7156,8900.0
2018-12-13 12:50:00,325.91,326.08,325.48,325.78,7955.0,316.7059,316.8711,316.288,316.5795,7955.0
2018-12-13 12:55:00,325.72,326.17,325.59,325.9,6301.0,316.5212,316.9585,316.3949,316.6962,6301.0
2018-12-13 13:00:00,325.75,325.94,325.18,325.26,7100.0,316.5504,316.735,315.9965,316.0742,7100.0
2018-12-13 13:05:00,325.26,325.65,324.85,325.65,8833.0,316.0742,316.4532,315.6758,316.4532,8833.0
2018-12-13 13:10:00,325.61,326.31,325.58,325.99,8944.0,316.4143,317.0946,316.3852,316.7836,8944.0
2018-12-13 13:15:00,325.91,326.58,325.89,325.89,6052.0,316.7059,317.357,316.6864,316.6864,6052.0
2018-12-13 13:20:00,325.99,326.41,325.89,326.04,6047.0,316.7836,317.1918,316.6864,316.8322,6047.0
2018-12-13 13:25:00,326.11,326.11,325.01,325.73,9624.0,316.9002,316.9002,315.8313,316.531,9624.0
2018-12-13 13:30:00,325.94,326.72,325.88,326.17,17443.0,316.735,317.493,316.6767,316.9585,17443.0
2018-12-13 13:35:00,326.05,327.34,325.99,327.15,9538.0,316.8419,318.0955,316.7836,317.9109,9538.0
2018-12-13 13:40:00,327.45,327.45,326.9,327.18,10991.0,318.2024,318.2024,317.6679,317.94,10991.0
2018-12-13 13:45:00,327.16,327.3,326.49,326.49,8040.0,317.9206,318.0566,317.2695,317.2695,8040.0
2018-12-13 13:50:00,326.53,326.94,325.91,326.23,7001.0,317.3084,317.7068,316.7059,317.0168,7001.0
2018-12-13 13:55:00,326.07,326.28,325.4,325.4,7863.0,316.8614,317.0654,316.2103,316.2103,7863.0
2018-12-13 14:00:00,325.5,325.86,325.2,325.38,5867.0,316.3075,316.6573,316.0159,316.1908,5867.0
2018-12-13 14:05:00,325.38,325.38,324.55,324.85,9434.0,316.1908,316.1908,315.3843,315.6758,9434.0
2018-12-13 14:10:00,324.77,325.3,324.28,325.15,10120.0,315.5981,316.1131,315.1219,315.9673,10120.0
2018-12-13 14:15:00,325.14,325.47,324.95,325.46,9040.0,315.9576,316.2783,315.773,316.2686,9040.0
2018-12-13 14:20:00,325.62,325.9,325.23,325.43,9582.0,316.4241,316.6962,316.0451,316.2394,9582.0
2018-12-13 14:25:00,325.54,325.7,324.81,325.49,8305.0,316.3463,316.5018,315.6369,316.2977,8305.0
2018-12-13 14:30:00,325.49,325.55,325.08,325.24,7826.0,316.2977,316.356,315.8993,316.0548,7826.0
2018-12-13 14:35:00,325.04,325.04,324.6,324.8,8436.0,315.8604,315.8604,315.4329,315.6272,8436.0
2018-12-13 14:40:00,324.79,325.14,324.37,324.37,12863.0,315.6175,315.9576,315.2094,315.2094,12863.0
2018-12-13 14:45:00,324.29,324.65,324.17,324.3,6987.0,315.1316,315.4815,315.015,315.1413,6987.0
2018-12-13 14:50:00,324.36,325.32,324.35,325.1,9497.0,315.1996,316.1325,315.1899,315.9188,9497.0
2018-12-13 14:55:00,325.17,325.68,325.05,325.3,8856.0,315.9868,316.4824,315.8702,316.1131,8856.0
2018-12-13 15:00:00,325.31,325.56,325.17,325.46,8932.0,316.1228,316.3658,315.9868,316.2686,8932.0
2018-12-13 15:05:00,325.48,325.79,325.33,325.34,13114.0,316.288,316.5893,316.1423,316.152,13114.0
2018-12-13 15:10:00,325.17,325.83,325.04,325.34,13441.0,315.9868,316.6281,315.8604,316.152,13441.0
2018-12-13 15:15:00,325.36,325.8,325.3,325.45,18136.0,316.1714,316.599,316.1131,316.2589,18136.0
2018-12-13 15:20:00,325.56,325.85,325.45,325.6,10060.0,316.3658,316.6476,316.2589,316.4046,10060.0
2018-12-13 15:25:00,325.52,325.75,324.98,325.07,10517.0,316.3269,316.5504,315.8021,315.8896,10517.0
2018-12-13 15:30:00,325.05,325.57,324.8,325.18,11366.0,315.8702,316.3755,315.6272,315.9965,11366.0
2018-12-13 15:35:00,325.09,325.27,324.66,325.14,11086.0,315.909,316.084,315.4912,315.9576,11086.0
2018-12-13 15:40:00,325.08,325.89,325.01,325.57,17140.0,315.8993,316.6864,315.8313,316.3755,17140.0
2018-12-13 15:45:00,325.7,326.1,325.01,325.12,21189.0,316.5018,316.8905,315.8313,315.9382,21189.0
2018-12-13 15:50:00,325.02,325.34,324.97,325.07,20164.0,315.841,316.152,315.7924,315.8896,20164.0
2018-12-13 15:55:00,325.17,325.65,325.09,325.3,68842.0,315.9868,316.4532,315.909,316.1131,68842.0
2018-12-14 09:30:00,322.45,323.91,321.75,322.97,80106.0,313.3436,314.7624,312.6634,313.8489,80106.0
2018-12-14 09:35:00,322.6,323.2,322.09,322.29,24472.0,313.4894,314.0724,312.9938,313.1881,24472.0
2018-12-14 09:40:00,322.35,323.61,322.0,323.61,28396.0,313.2464,314.4708,312.9063,314.4708,28396.0
2018-12-14 09:45:00,323.44,323.56,322.9,323.03,17261.0,314.3056,314.4222,313.7809,313.9072,17261.0
2018-12-14 09:50:00,322.96,323.12,321.97,322.49,23093.0,313.8392,313.9947,312.8771,313.3825,23093.0
2018-12-14 09:55:00,322.63,323.0,322.0,322.1,16184.0,313.5185,313.8781,312.9063,313.0035,16184.0
2018-12-14 10:00:00,322.15,322.57,321.62,322.16,24669.0,313.0521,313.4602,312.537,313.0618,24669.0
2018-12-14 10:05:00,322.2,322.2,321.35,321.95,28257.0,313.1007,313.1007,312.2747,312.8577,28257.0
2018-12-14 10:10:00,322.01,322.16,321.7,322.05,14065.0,312.916,313.0618,312.6148,312.9549,14065.0
2018-12-14 10:15:00,322.17,323.25,322.16,322.97,28750.0,313.0715,314.121,313.0618,313.8489,28750.0
2018-12-14 10:20:00,322.91,323.04,322.15,322.16,8040.0,313.7906,313.9169,313.0521,313.0618,8040.0
2018-12-14 10:25:00,322.15,322.37,321.08,321.25,21974.0,313.0521,313.2658,312.0123,312.1775,21974.0
2018-12-14 10:30:00,321.24,321.24,320.06,320.37,38435.0,312.1678,312.1678,311.0211,311.3223,38435.0
2018-12-14 10:35:00,320.51,321.12,320.48,320.88,43588.0,311.4584,312.0512,311.4292,311.8179,43588.0
2018-12-14 10:40:00,320.84,321.33,320.73,320.74,20205.0,311.7791,312.2552,311.6722,311.6819,20205.0
2018-12-14 10:45:00,320.62,321.92,320.48,321.42,20848.0,311.5653,312.8286,311.4292,312.3427,20848.0
2018-12-14 10:50:00,321.28,322.2,321.18,322.05,30941.0,312.2066,313.1007,312.1095,312.9549,30941.0
2018-12-14 10:55:00,321.87,321.87,320.64,320.79,18193.0,312.78,312.78,311.5847,311.7305,18193.0
2018-12-14 11:00:00,320.74,321.33,320.5,320.81,13409.0,311.6819,312.2552,311.4487,311.7499,13409.0
2018-12-14 11:05:00,320.91,321.56,320.83,321.17,24790.0,311.8471,312.4787,311.7693,312.0997,24790.0
2018-12-14 11:10:00,321.0,321.26,320.27,320.69,20132.0,311.9345,312.1872,311.2252,311.6333,20132.0
2018-12-14 11:15:00,320.73,321.6,320.56,321.13,27971.0,311.6722,312.5176,311.507,312.0609,27971.0
2018-12-14 11:20:00,321.04,321.34,320.58,320.76,14075.0,311.9734,312.2649,311.5264,311.7013,14075.0
2018-12-14 11:25:00,320.63,321.41,320.55,320.97,18882.0,311.575,312.333,311.4972,311.9054,18882.0
2018-12-14 11:30:00,321.11,321.85,321.11,321.3,17247.0,312.0414,312.7605,312.0414,312.2261,17247.0
2018-12-14 11:35:00,321.33,321.51,320.61,321.34,16596.0,312.2552,312.4301,311.5556,312.2649,16596.0
2018-12-14 11:40:00,321.29,321.95,320.83,320.85,16544.0,312.2164,312.8577,311.7693,311.7888,16544.0
2018-12-14 11:45:00,320.79,320.92,320.22,320.41,20929.0,311.7305,311.8568,311.1766,311.3612,20929.0
2018-12-14 11:50:00,320.32,320.45,319.67,320.35,44205.0,311.2737,311.4001,310.6421,311.3029,44205.0
2018-12-14 11:55:00,320.3,320.59,319.51,319.7,21287.0,311.2543,311.5361,310.4866,310.6713,21287.0
2018-12-14 12:00:00,319.86,320.52,319.83,320.0,15102.0,310.8267,311.4681,310.7976,310.9628,15102.0
2018-12-14 12:05:00,319.94,320.41,319.77,319.87,13162.0,310.9045,311.3612,310.7393,310.8365,13162.0
2018-12-14 12:10:00,319.74,320.23,319.46,319.9,23294.0,310.7101,311.1863,310.438,310.8656,23294.0
2018-12-14 12:15:00,319.83,320.88,319.76,320.82,19331.0,310.7976,311.8179,310.7296,311.7596,19331.0
2018-12-14 12:20:00,320.88,321.16,320.57,321.09,16372.0,311.8179,312.09,311.5167,312.022,16372.0
2018-12-14 12:25:00,320.99,321.36,320.88,321.36,10903.0,311.9248,312.2844,311.8179,312.2844,10903.0
2018-12-14 12:30:00,321.55,321.84,320.97,321.0,16271.0,312.469,312.7508,311.9054,311.9345,16271.0
2018-12-14 12:35:00,320.96,321.0,320.09,320.37,18422.0,311.8957,311.9345,311.0502,311.3223,18422.0
2018-12-14 12:40:00,320.17,320.31,320.05,320.1,19030.0,311.128,311.264,311.0114,311.06,19030.0
2018-12-14 12:45:00,320.23,320.36,319.45,319.45,38902.0,311.1863,311.3126,310.4283,310.4283,38902.0
2018-12-14 12:50:00,319.58,320.02,319.41,319.55,21053.0,310.5546,310.9822,310.3894,310.5255,21053.0
2018-12-14 12:55:00,319.59,319.97,319.59,319.81,13332.0,310.5644,310.9336,310.5644,310.7781,13332.0
2018-12-14 13:00:00,319.61,319.74,319.23,319.49,22142.0,310.5838,310.7101,310.2145,310.4672,22142.0
2018-12-14 13:05:00,319.56,320.44,319.4,320.18,17589.0,310.5352,311.3904,310.3797,311.1377,17589.0
2018-12-14 13:10:00,320.21,320.77,319.82,319.87,33327.0,311.1669,311.711,310.7879,310.8365,33327.0
2018-12-14 13:15:00,319.93,320.12,319.5,319.63,31022.0,310.8948,311.0794,310.4769,310.6032,31022.0
2018-12-14 13:20:00,319.59,319.76,319.11,319.41,15686.0,310.5644,310.7296,310.0979,310.3894,15686.0
2018-12-14 13:25:00,319.36,319.44,318.55,318.77,36090.0,310.3409,310.4186,309.5537,309.7675,36090.0
2018-12-14 13:30:00,318.73,318.9,318.09,318.19,36959.0,309.7286,309.8938,309.1067,309.2039,36959.0
2018-12-14 13:35:00,318.23,318.75,318.18,318.69,19305.0,309.2428,309.7481,309.1942,309.6898,19305.0
2018-12-14 13:40:00,318.76,319.14,318.52,318.92,17310.0,309.7578,310.1271,309.5246,309.9133,17310.0
2018-12-14 13:45:00,318.87,319.14,318.45,318.52,16767.0,309.8647,310.1271,309.4566,309.5246,16767.0
2018-12-14 13:50:00,318.59,318.89,318.46,318.46,10595.0,309.5926,309.8841,309.4663,309.4663,10595.0
2018-12-14 13:55:00,318.47,318.61,318.09,318.21,15310.0,309.476,309.612,309.1067,309.2233,15310.0
2018-12-14 14:00:00,318.13,318.33,317.21,317.7,46952.0,309.1456,309.3399,308.2516,308.7277,46952.0
2018-12-14 14:05:00,317.6,318.97,317.6,318.91,20259.0,308.6306,309.9619,308.6306,309.9036,20259.0
2018-12-14 14:10:00,318.8,318.8,318.26,318.71,11800.0,309.7967,309.7967,309.2719,309.7092,11800.0
2018-12-14 14:15:00,318.56,319.27,318.54,319.27,19856.0,309.5634,310.2534,309.544,310.2534,19856.0
2018-12-14 14:20:00,319.17,319.61,319.0,319.35,15389.0,310.1562,310.5838,309.991,310.3311,15389.0
2018-12-14 14:25:00,319.44,319.49,318.7,319.19,18896.0,310.4186,310.4672,309.6995,310.1757,18896.0
2018-12-14 14:30:00,319.04,319.04,318.35,318.41,14748.0,310.0299,310.0299,309.3594,309.4177,14748.0
2018-12-14 14:35:00,318.31,318.52,317.5,317.59,23163.0,309.3205,309.5246,308.5334,308.6208,23163.0
2018-12-14 14:40:00,317.66,318.29,317.19,317.19,32377.0,308.6889,309.3011,308.2321,308.2321,32377.0
2018-12-14 14:45:00,317.3,317.34,316.84,316.84,46502.0,308.339,308.3779,307.892,307.892,46502.0
2018-12-14 14:50:00,316.92,317.09,315.56,316.36,77840.0,307.9698,308.135,306.6482,307.4256,77840.0
2018-12-14 14:55:00,316.45,318.08,316.29,317.5,23650.0,307.513,309.097,307.3576,308.5334,23650.0
2018-12-14 15:00:00,317.48,318.11,317.41,317.54,18210.0,308.5139,309.1262,308.4459,308.5723,18210.0
2018-12-14 15:05:00,317.5,318.2,317.25,317.4,11512.0,308.5334,309.2136,308.2904,308.4362,11512.0
2018-12-14 15:10:00,317.33,318.5,317.22,317.68,32708.0,308.3682,309.5051,308.2613,308.7083,32708.0
2018-12-14 15:15:00,317.7,317.75,317.19,317.61,24173.0,308.7277,308.7763,308.2321,308.6403,24173.0
2018-12-14 15:20:00,317.37,317.58,316.8,317.2,16099.0,308.4071,308.6111,307.8532,308.2419,16099.0
2018-12-14 15:25:00,317.13,317.41,317.06,317.16,20354.0,308.1738,308.4459,308.1058,308.203,20354.0
2018-12-14 15:30:00,317.16,317.24,316.37,316.54,35236.0,308.203,308.2807,307.4353,307.6005,35236.0
2018-12-14 15:35:00,316.48,316.98,316.44,316.73,24907.0,307.5422,308.0281,307.5033,307.7851,24907.0
2018-12-14 15:40:00,316.66,316.92,316.49,316.58,33816.0,307.7171,307.9698,307.5519,307.6394,33816.0
2018-12-14 15:45:00,316.54,317.03,316.2,316.83,59523.0,307.6005,308.0767,307.2701,307.8823,59523.0
2018-12-14 15:50:00,316.84,318.05,316.67,317.84,79038.0,307.892,309.0679,307.7268,308.8638,79038.0
2018-12-14 15:55:00,317.81,319.0,317.81,318.75,190275.0,308.8346,309.991,308.8346,309.7481,190275.0
2018-12-17 09:30:00,316.91,318.0,316.31,317.75,75814.0,307.96,309.0193,307.377,308.7763,75814.0
2018-12-17 09:35:00,317.9,318.75,316.25,317.99,53318.0,308.9221,309.7481,307.3187,309.0095,53318.0
2018-12-17 09:40:00,317.84,318.56,315.69,316.63,36500.0,308.8638,309.5634,306.7745,307.688,36500.0
2018-12-17 09:45:00,316.44,317.5,315.59,317.49,32246.0,307.5033,308.5334,306.6773,308.5237,32246.0
2018-12-17 09:50:00,317.39,317.79,316.73,317.61,32858.0,308.4265,308.8152,307.7851,308.6403,32858.0
2018-12-17 09:55:00,317.65,319.75,317.25,319.57,66972.0,308.6791,310.7198,308.2904,310.5449,66972.0
2018-12-17 10:00:00,319.38,319.73,318.53,318.53,47454.0,310.3603,310.7004,309.5343,309.5343,47454.0
2018-12-17 10:05:00,318.71,319.26,318.15,318.92,37712.0,309.7092,310.2437,309.165,309.9133,37712.0
2018-12-17 10:10:00,319.03,321.04,317.92,320.79,55665.0,310.0202,311.9734,308.9415,311.7305,55665.0
2018-12-17 10:15:00,321.1,321.47,320.08,321.19,39955.0,312.0317,312.3913,311.0405,312.1192,39955.0
2018-12-17 10:20:00,321.06,321.94,320.57,321.32,42683.0,311.9928,312.848,311.5167,312.2455,42683.0
2018-12-17 10:25:00,321.44,322.82,321.33,321.55,41521.0,312.3621,313.7031,312.2552,312.469,41521.0
2018-12-17 10:30:00,321.5,322.0,320.8,321.2,31456.0,312.4204,312.9063,311.7402,312.1289,31456.0
2018-12-17 10:35:00,321.2,321.26,320.55,320.81,32261.0,312.1289,312.1872,311.4972,311.7499,32261.0
2018-12-17 10:40:00,320.7,322.75,320.6,322.06,39334.0,311.643,313.6351,311.5458,312.9646,39334.0
2018-12-17 10:45:00,322.11,322.8,321.72,322.8,26548.0,313.0132,313.6837,312.6342,313.6837,26548.0
2018-12-17 10:50:00,322.77,323.19,322.38,323.16,51876.0,313.6546,314.0627,313.2756,314.0335,51876.0
2018-12-17 10:55:00,323.22,324.65,323.2,323.97,41561.0,314.0918,315.4815,314.0724,314.8207,41561.0
2018-12-17 11:00:00,324.19,325.45,324.0,324.69,55349.0,315.0345,316.2589,314.8498,315.5203,55349.0
2018-12-17 11:05:00,324.69,326.12,324.69,325.78,37893.0,315.5203,316.9099,315.5203,316.5795,37893.0
2018-12-17 11:10:00,325.84,326.4,325.64,325.95,42094.0,316.6379,317.182,316.4435,316.7447,42094.0
2018-12-17 11:15:00,326.14,326.24,325.39,326.19,30782.0,316.9294,317.0266,316.2006,316.978,30782.0
2018-12-17 11:20:00,326.16,326.33,325.11,325.32,40761.0,316.9488,317.114,315.9285,316.1325,40761.0
2018-12-17 11:25:00,325.24,326.42,325.24,326.2,51159.0,316.0548,317.2015,316.0548,316.9877,51159.0
2018-12-17 11:30:00,326.2,326.43,324.6,325.8,49193.0,316.9877,317.2112,315.4329,316.599,49193.0
2018-12-17 11:35:00,325.68,326.06,325.29,325.98,20732.0,316.4824,316.8516,316.1034,316.7739,20732.0
2018-12-17 11:40:00,325.98,326.05,324.89,324.94,17131.0,316.7739,316.8419,315.7147,315.7633,17131.0
2018-12-17 11:45:00,324.91,325.5,324.78,325.4,26525.0,315.7341,316.3075,315.6078,316.2103,26525.0
2018-12-17 11:50:00,325.54,325.98,325.52,325.68,24807.0,316.3463,316.7739,316.3269,316.4824,24807.0
2018-12-17 11:55:00,325.78,326.61,325.67,326.3,29428.0,316.5795,317.3861,316.4727,317.0849,29428.0
2018-12-17 12:00:00,326.45,327.1,326.23,326.77,43570.0,317.2306,317.8623,317.0168,317.5416,43570.0
2018-12-17 12:05:00,326.75,327.22,326.61,326.84,28012.0,317.5222,317.9789,317.3861,317.6096,28012.0
2018-12-17 12:10:00,326.8,326.8,325.07,325.3,28563.0,317.5707,317.5707,315.8896,316.1131,28563.0
2018-12-17 12:15:00,325.26,325.7,324.95,325.59,24651.0,316.0742,316.5018,315.773,316.3949,24651.0
2018-12-17 12:20:00,325.56,325.92,325.11,325.31,10263.0,316.3658,316.7156,315.9285,316.1228,10263.0
2018-12-17 12:25:00,325.3,325.4,324.4,324.76,25585.0,316.1131,316.2103,315.2385,315.5884,25585.0
2018-12-17 12:30:00,324.71,324.71,323.24,323.25,20050.0,315.5398,315.5398,314.1113,314.121,20050.0
2018-12-17 12:35:00,323.32,323.44,322.5,322.5,25574.0,314.189,314.3056,313.3922,313.3922,25574.0
2018-12-17 12:40:00,322.71,323.11,321.46,321.82,26472.0,313.5962,313.985,312.3815,312.7314,26472.0
2018-12-17 12:45:00,321.85,322.18,321.55,321.75,16635.0,312.7605,313.0812,312.469,312.6634,16635.0
2018-12-17 12:50:00,321.85,322.11,320.57,320.83,31387.0,312.7605,313.0132,311.5167,311.7693,31387.0
2018-12-17 12:55:00,320.81,321.04,320.53,320.82,14613.0,311.7499,311.9734,311.4778,311.7596,14613.0
2018-12-17 13:00:00,320.6,320.96,320.11,320.6,17010.0,311.5458,311.8957,311.0697,311.5458,17010.0
2018-12-17 13:05:00,320.68,321.56,320.6,320.91,39476.0,311.6236,312.4787,311.5458,311.8471,39476.0
2018-12-17 13:10:00,320.99,321.15,320.69,321.14,23531.0,311.9248,312.0803,311.6333,312.0706,23531.0
2018-12-17 13:15:00,321.13,321.13,320.2,320.33,25807.0,312.0609,312.0609,311.1571,311.2835,25807.0
2018-12-17 13:20:00,320.28,321.19,319.31,320.93,30293.0,311.2349,312.1192,310.2923,311.8665,30293.0
2018-12-17 13:25:00,321.19,321.44,320.51,320.52,23093.0,312.1192,312.3621,311.4584,311.4681,23093.0
2018-12-17 13:30:00,320.45,321.09,319.48,319.77,19365.0,311.4001,312.022,310.4575,310.7393,19365.0
2018-12-17 13:35:00,319.71,320.17,319.05,319.51,21517.0,310.681,311.128,310.0396,310.4866,21517.0
2018-12-17 13:40:00,319.52,320.7,319.37,320.29,21116.0,310.4963,311.643,310.3506,311.2446,21116.0
2018-12-17 13:45:00,320.14,320.14,319.31,319.69,15452.0,311.0988,311.0988,310.2923,310.6615,15452.0
2018-12-17 13:50:00,319.82,320.25,319.23,319.94,17653.0,310.7879,311.2057,310.2145,310.9045,17653.0
2018-12-17 13:55:00,320.03,320.65,319.44,319.44,25816.0,310.9919,311.5944,310.4186,310.4186,25816.0
2018-12-17 14:00:00,319.29,319.6,318.7,318.76,21164.0,310.2728,310.5741,309.6995,309.7578,21164.0
2018-12-17 14:05:00,318.68,319.76,318.62,319.31,18794.0,309.6801,310.7296,309.6218,310.2923,18794.0
2018-12-17 14:10:00,319.26,319.84,318.99,319.55,16925.0,310.2437,310.8073,309.9813,310.5255,16925.0
2018-12-17 14:15:00,319.59,320.3,319.48,319.88,20939.0,310.5644,311.2543,310.4575,310.8462,20939.0
2018-12-17 14:20:00,319.79,320.9,319.5,319.7,29932.0,310.7587,311.8374,310.4769,310.6713,29932.0
2018-12-17 14:25:00,319.67,320.16,319.27,319.5,14188.0,310.6421,311.1183,310.2534,310.4769,14188.0
2018-12-17 14:30:00,319.51,320.32,319.36,319.86,14077.0,310.4866,311.2737,310.3409,310.8267,14077.0
2018-12-17 14:35:00,319.8,319.89,319.09,319.32,15789.0,310.7684,310.8559,310.0785,310.302,15789.0
2018-12-17 14:40:00,319.42,320.55,319.3,319.76,20645.0,310.3992,311.4972,310.2826,310.7296,20645.0
2018-12-17 14:45:00,319.68,320.63,319.47,319.7,23914.0,310.6518,311.575,310.4477,310.6713,23914.0
2018-12-17 14:50:00,319.75,319.82,318.49,318.57,28053.0,310.7198,310.7879,309.4954,309.5732,28053.0
2018-12-17 14:55:00,318.47,319.0,318.34,318.98,17385.0,309.476,309.991,309.3497,309.9716,17385.0
2018-12-17 15:00:00,318.94,318.94,318.32,318.65,17973.0,309.9327,309.9327,309.3302,309.6509,17973.0
2018-12-17 15:05:00,318.7,319.39,318.36,318.4,19835.0,309.6995,310.37,309.3691,309.408,19835.0
2018-12-17 15:10:00,318.38,319.75,318.24,318.55,32175.0,309.3885,310.7198,309.2525,309.5537,32175.0
2018-12-17 15:15:00,318.51,318.71,317.77,318.17,43720.0,309.5149,309.7092,308.7958,309.1845,43720.0
2018-12-17 15:20:00,318.11,318.32,317.19,317.45,23893.0,309.1262,309.3302,308.2321,308.4848,23893.0
2018-12-17 15:25:00,317.47,317.55,316.63,317.13,48595.0,308.5042,308.582,307.688,308.1738,48595.0
2018-12-17 15:30:00,317.13,317.22,316.15,316.4,41418.0,308.1738,308.2613,307.2215,307.4645,41418.0
2018-12-17 15:35:00,316.37,316.89,315.9,316.27,47823.0,307.4353,307.9406,306.9786,307.3381,47823.0
2018-12-17 15:40:00,316.15,316.51,315.81,315.92,44244.0,307.2215,307.5713,306.8911,306.998,44244.0
2018-12-17 15:45:00,315.89,316.46,314.44,314.97,119705.0,306.9689,307.5228,305.5598,306.0748,119705.0
2018-12-17 15:50:00,315.0,315.63,314.85,315.44,82298.0,306.104,306.7162,305.9582,306.5316,82298.0
2018-12-17 15:55:00,315.48,316.39,315.17,316.38,190855.0,306.5704,307.4547,306.2692,307.445,190855.0
2018-12-18 09:30:00,325.48,325.85,323.2,325.62,237025.0,316.288,316.6476,314.0724,316.4241,237025.0
2018-12-18 09:35:00,325.69,328.08,325.6,327.57,152381.0,316.4921,318.8146,316.4046,318.319,152381.0
2018-12-18 09:40:00,327.73,329.99,327.51,329.6,137031.0,318.4745,320.6707,318.2607,320.2917,137031.0
2018-12-18 09:45:00,329.7,330.8,329.16,330.18,131768.0,320.3888,321.4578,319.8641,320.8553,131768.0
2018-12-18 09:50:00,330.07,331.18,329.66,331.0,119282.0,320.7484,321.827,320.35,321.6521,119282.0
2018-12-18 09:55:00,330.95,331.36,329.53,330.41,98899.0,321.6035,322.002,320.2236,321.0788,98899.0
2018-12-18 10:00:00,330.27,330.46,328.09,328.09,78994.0,320.9427,321.1274,318.8243,318.8243,78994.0
2018-12-18 10:05:00,328.0,329.04,327.59,327.99,75552.0,318.7369,319.7475,318.3384,318.7271,75552.0
2018-12-18 10:10:00,328.0,329.79,327.7,329.4,59415.0,318.7369,320.4763,318.4453,320.0973,59415.0
2018-12-18 10:15:00,329.5,331.0,329.29,331.0,71062.0,320.1945,321.6521,319.9904,321.6521,71062.0
2018-12-18 10:20:00,330.9,331.0,329.64,330.44,63711.0,321.555,321.6521,320.3305,321.1079,63711.0
2018-12-18 10:25:00,330.18,330.66,329.07,329.69,57292.0,320.8553,321.3217,319.7766,320.3791,57292.0
2018-12-18 10:30:00,329.48,330.89,329.45,330.06,40361.0,320.1751,321.5452,320.1459,320.7387,40361.0
2018-12-18 10:35:00,329.95,330.06,328.2,328.96,48704.0,320.6318,320.7387,318.9312,319.6697,48704.0
2018-12-18 10:40:00,329.0,329.15,326.02,326.6,65467.0,319.7086,319.8544,316.8128,317.3764,65467.0
2018-12-18 10:45:00,326.58,327.25,326.12,326.97,45277.0,317.357,318.008,316.9099,317.7359,45277.0
2018-12-18 10:50:00,327.15,328.6,327.0,327.96,44775.0,317.9109,319.3199,317.7651,318.698,44775.0
2018-12-18 10:55:00,328.09,328.13,326.66,327.12,33282.0,318.8243,318.8632,317.4347,317.8817,33282.0
2018-12-18 11:00:00,327.14,328.16,327.02,327.44,30887.0,317.9011,318.8923,317.7845,318.1927,30887.0
2018-12-18 11:05:00,327.48,327.61,326.7,327.03,41310.0,318.2315,318.3579,317.4736,317.7942,41310.0
2018-12-18 11:10:00,327.09,327.56,326.89,327.5,25923.0,317.8526,318.3093,317.6582,318.251,25923.0
2018-12-18 11:15:00,327.45,328.3,327.05,328.15,36264.0,318.2024,319.0284,317.8137,318.8826,36264.0
2018-12-18 11:20:00,328.26,328.38,327.47,327.67,26671.0,318.9895,319.1061,318.2218,318.4162,26671.0
2018-12-18 11:25:00,327.68,329.11,327.52,329.11,43967.0,318.4259,319.8155,318.2704,319.8155,43967.0
2018-12-18 11:30:00,329.0,329.84,328.77,329.52,45681.0,319.7086,320.5249,319.4851,320.2139,45681.0
2018-12-18 11:35:00,329.57,330.1,329.42,329.5,33599.0,320.2625,320.7775,320.1167,320.1945,33599.0
2018-12-18 11:40:00,329.6,330.2,328.73,328.78,32600.0,320.2917,320.8747,319.4462,319.4948,32600.0
2018-12-18 11:45:00,328.71,329.67,328.39,329.52,20895.0,319.4268,320.3597,319.1158,320.2139,20895.0
2018-12-18 11:50:00,329.42,329.74,328.16,328.22,38484.0,320.1167,320.4277,318.8923,318.9506,38484.0
2018-12-18 11:55:00,328.24,329.35,328.12,329.0,30436.0,318.9701,320.0487,318.8535,319.7086,30436.0
2018-12-18 12:00:00,329.13,329.75,328.7,329.41,32555.0,319.8349,320.4374,319.4171,320.107,32555.0
2018-12-18 12:05:00,329.2,330.51,329.2,330.33,26030.0,319.903,321.176,319.903,321.001,26030.0
2018-12-18 12:10:00,330.25,330.83,330.22,330.23,31078.0,320.9233,321.4869,320.8942,320.9039,31078.0
2018-12-18 12:15:00,330.31,330.45,329.87,330.4,21244.0,320.9816,321.1177,320.554,321.0691,21244.0
2018-12-18 12:20:00,330.43,330.43,329.81,330.04,18103.0,321.0982,321.0982,320.4957,320.7192,18103.0
2018-12-18 12:25:00,329.92,330.12,329.71,329.8,16004.0,320.6026,320.797,320.3986,320.486,16004.0
2018-12-18 12:30:00,329.75,330.35,329.75,329.94,29039.0,320.4374,321.0205,320.4374,320.6221,29039.0
2018-12-18 12:35:00,329.91,330.53,329.75,330.49,36534.0,320.5929,321.1954,320.4374,321.1565,36534.0
2018-12-18 12:40:00,330.43,330.92,330.31,330.61,36043.0,321.0982,321.5744,320.9816,321.2731,36043.0
2018-12-18 12:45:00,330.68,330.89,329.93,330.34,34400.0,321.3412,321.5452,320.6123,321.0108,34400.0
2018-12-18 12:50:00,330.44,331.3,330.04,331.3,30375.0,321.1079,321.9437,320.7192,321.9437,30375.0
2018-12-18 12:55:00,331.35,331.93,331.19,331.85,50112.0,321.9922,322.5559,321.8368,322.4781,50112.0
2018-12-18 13:00:00,331.76,331.84,331.29,331.7,31848.0,322.3907,322.4684,321.9339,322.3324,31848.0
2018-12-18 13:05:00,331.73,331.85,331.47,331.7,22429.0,322.3615,322.4781,322.1089,322.3324,22429.0
2018-12-18 13:10:00,331.83,332.09,331.2,331.54,49406.0,322.4587,322.7113,321.8465,322.1769,49406.0
2018-12-18 13:15:00,331.54,331.54,330.53,330.94,19333.0,322.1769,322.1769,321.1954,321.5938,19333.0
2018-12-18 13:20:00,330.97,331.2,330.48,330.95,22358.0,321.623,321.8465,321.1468,321.6035,22358.0
2018-12-18 13:25:00,330.85,331.15,330.5,330.77,22033.0,321.5064,321.7979,321.1662,321.4286,22033.0
2018-12-18 13:30:00,330.77,330.77,329.83,330.24,31452.0,321.4286,321.4286,320.5152,320.9136,31452.0
2018-12-18 13:35:00,330.25,330.69,330.06,330.21,14920.0,320.9233,321.3509,320.7387,320.8844,14920.0
2018-12-18 13:40:00,330.21,330.72,330.11,330.72,14748.0,320.8844,321.38,320.7873,321.38,14748.0
2018-12-18 13:45:00,330.67,331.18,330.53,331.03,24114.0,321.3314,321.827,321.1954,321.6813,24114.0
2018-12-18 13:50:00,331.0,331.0,329.54,329.94,17784.0,321.6521,321.6521,320.2334,320.6221,17784.0
2018-12-18 13:55:00,329.93,330.3,329.57,330.23,28879.0,320.6123,320.9719,320.2625,320.9039,28879.0
2018-12-18 14:00:00,330.21,330.89,330.2,330.81,20951.0,320.8844,321.5452,320.8747,321.4675,20951.0
2018-12-18 14:05:00,330.79,331.83,330.44,331.83,24835.0,321.4481,322.4587,321.1079,322.4587,24835.0
2018-12-18 14:10:00,331.7,331.89,330.91,331.07,29528.0,322.3324,322.517,321.5647,321.7202,29528.0
2018-12-18 14:15:00,331.06,331.28,330.39,330.64,45547.0,321.7104,321.9242,321.0594,321.3023,45547.0
2018-12-18 14:20:00,330.65,330.8,330.01,330.05,25227.0,321.312,321.4578,320.6901,320.729,25227.0
2018-12-18 14:25:00,330.0,330.8,329.9,330.66,20204.0,320.6804,321.4578,320.5832,321.3217,20204.0
2018-12-18 14:30:00,330.63,331.0,330.35,330.61,58406.0,321.2926,321.6521,321.0205,321.2731,58406.0
2018-12-18 14:35:00,330.63,330.81,329.89,330.25,36500.0,321.2926,321.4675,320.5735,320.9233,36500.0
2018-12-18 14:40:00,330.26,330.48,328.67,328.93,38648.0,320.933,321.1468,319.3879,319.6406,38648.0
2018-12-18 14:45:00,328.93,329.33,328.46,329.33,44567.0,319.6406,320.0293,319.1839,320.0293,44567.0
2018-12-18 14:50:00,329.27,329.58,328.69,328.71,54307.0,319.971,320.2722,319.4074,319.4268,54307.0
2018-12-18 14:55:00,328.79,328.96,327.32,327.44,51661.0,319.5045,319.6697,318.0761,318.1927,51661.0
2018-12-18 15:00:00,327.43,327.83,326.82,327.5,55324.0,318.1829,318.5717,317.5902,318.251,55324.0
2018-12-18 15:05:00,327.32,328.24,326.38,326.98,57383.0,318.0761,318.9701,317.1626,317.7457,57383.0
2018-12-18 15:10:00,326.81,328.18,326.81,327.15,35539.0,317.5805,318.9118,317.5805,317.9109,35539.0
2018-12-18 15:15:00,327.19,328.28,326.95,327.76,35391.0,317.9497,319.0089,317.7165,318.5036,35391.0
2018-12-18 15:20:00,327.78,328.22,327.37,327.87,35726.0,318.5231,318.9506,318.1246,318.6105,35726.0
2018-12-18 15:25:00,327.86,327.86,326.88,327.35,39542.0,318.6008,318.6008,317.6485,318.1052,39542.0
2018-12-18 15:30:00,327.34,328.79,327.34,328.58,35251.0,318.0955,319.5045,318.0955,319.3005,35251.0
2018-12-18 15:35:00,328.56,329.59,328.16,328.78,62536.0,319.281,320.2819,318.8923,319.4948,62536.0
2018-12-18 15:40:00,328.7,329.2,328.42,328.93,42962.0,319.4171,319.903,319.145,319.6406,42962.0
2018-12-18 15:45:00,328.78,330.84,328.58,330.41,98652.0,319.4948,321.4966,319.3005,321.0788,98652.0
2018-12-18 15:50:00,330.4,330.91,329.68,329.91,89082.0,321.0691,321.5647,320.3694,320.5929,89082.0
2018-12-18 15:55:00,329.89,329.96,328.04,328.23,153781.0,320.5735,320.6415,318.7757,318.9604,153781.0
2018-12-19 09:30:00,329.33,330.0,326.71,327.58,105028.0,320.0293,320.6804,317.4833,318.3287,105028.0
2018-12-19 09:35:00,327.67,330.24,327.5,329.57,48925.0,318.4162,320.9136,318.251,320.2625,48925.0
2018-12-19 09:40:00,329.81,331.42,329.72,331.08,43825.0,320.4957,322.0603,320.4083,321.7299,43825.0
2018-12-19 09:45:00,331.26,333.12,330.76,332.95,62262.0,321.9048,323.7123,321.4189,323.5471,62262.0
2018-12-19 09:50:00,333.12,333.22,331.75,332.06,56967.0,323.7123,323.8094,322.3809,322.6822,56967.0
2018-12-19 09:55:00,331.92,333.48,331.78,332.73,52929.0,322.5461,324.0621,322.4101,323.3333,52929.0
2018-12-19 10:00:00,332.73,333.44,332.09,332.67,49850.0,323.3333,324.0232,322.7113,323.275,49850.0
2018-12-19 10:05:00,332.63,332.85,332.0,332.14,37590.0,323.2361,323.4499,322.6239,322.7599,37590.0
2018-12-19 10:10:00,332.24,332.98,331.75,332.8,52908.0,322.8571,323.5762,322.3809,323.4013,52908.0
2018-12-19 10:15:00,332.89,332.89,331.15,331.87,30777.0,323.4888,323.4888,321.7979,322.4976,30777.0
2018-12-19 10:20:00,331.85,332.18,330.16,330.63,41806.0,322.4781,322.7988,320.8359,321.2926,41806.0
2018-12-19 10:25:00,330.86,330.86,329.73,330.21,41745.0,321.5161,321.5161,320.418,320.8844,41745.0
2018-12-19 10:30:00,330.32,331.0,329.84,329.84,29750.0,320.9913,321.6521,320.5249,320.5249,29750.0
2018-12-19 10:35:00,329.79,330.12,329.34,329.35,28136.0,320.4763,320.797,320.039,320.0487,28136.0
2018-12-19 10:40:00,329.32,329.41,328.2,328.87,49779.0,320.0196,320.107,318.9312,319.5823,49779.0
2018-12-19 10:45:00,328.86,329.42,328.7,329.32,31937.0,319.5726,320.1167,319.4171,320.0196,31937.0
2018-12-19 10:50:00,329.41,331.15,329.34,330.69,38451.0,320.107,321.7979,320.039,321.3509,38451.0
2018-12-19 10:55:00,330.69,331.2,330.4,331.16,19685.0,321.3509,321.8465,321.0691,321.8076,19685.0
2018-12-19 11:00:00,331.23,331.64,330.81,330.81,24438.0,321.8756,322.2741,321.4675,321.4675,24438.0
2018-12-19 11:05:00,330.94,331.09,330.09,330.63,21664.0,321.5938,321.7396,320.7678,321.2926,21664.0
2018-12-19 11:10:00,330.61,330.66,329.5,329.5,16601.0,321.2731,321.3217,320.1945,320.1945,16601.0
2018-12-19 11:15:00,329.32,329.66,328.77,329.58,20603.0,320.0196,320.35,319.4851,320.2722,20603.0
2018-12-19 11:20:00,329.6,329.75,329.11,329.44,18530.0,320.2917,320.4374,319.8155,320.1362,18530.0
2018-12-19 11:25:00,329.38,329.55,329.0,329.35,20351.0,320.0779,320.2431,319.7086,320.0487,20351.0
2018-12-19 11:30:00,329.13,329.5,328.87,329.33,26436.0,319.8349,320.1945,319.5823,320.0293,26436.0
2018-12-19 11:35:00,329.29,329.77,329.15,329.16,9990.0,319.9904,320.4569,319.8544,319.8641,9990.0
2018-12-19 11:40:00,329.38,329.51,329.04,329.21,11221.0,320.0779,320.2042,319.7475,319.9127,11221.0
2018-12-19 11:45:00,328.93,329.18,328.87,329.17,35417.0,319.6406,319.8835,319.5823,319.8738,35417.0
2018-12-19 11:50:00,329.2,329.76,329.12,329.48,28093.0,319.903,320.4471,319.8252,320.1751,28093.0
2018-12-19 11:55:00,329.41,329.43,328.71,329.26,26898.0,320.107,320.1265,319.4268,319.9613,26898.0
2018-12-19 12:00:00,329.14,330.0,328.9,329.91,19522.0,319.8447,320.6804,319.6114,320.5929,19522.0
2018-12-19 12:05:00,330.05,330.83,330.04,330.62,20275.0,320.729,321.4869,320.7192,321.2829,20275.0
2018-12-19 12:10:00,330.62,330.75,330.23,330.73,19551.0,321.2829,321.4092,320.9039,321.3898,19551.0
2018-12-19 12:15:00,330.73,330.73,329.95,330.23,16494.0,321.3898,321.3898,320.6318,320.9039,16494.0
2018-12-19 12:20:00,330.25,330.69,330.11,330.69,13226.0,320.9233,321.3509,320.7873,321.3509,13226.0
2018-12-19 12:25:00,330.67,330.97,330.16,330.17,14664.0,321.3314,321.623,320.8359,320.8456,14664.0
2018-12-19 12:30:00,330.12,330.18,329.84,329.93,10215.0,320.797,320.8553,320.5249,320.6123,10215.0
2018-12-19 12:35:00,329.92,330.18,329.65,329.82,16937.0,320.6026,320.8553,320.3403,320.5055,16937.0
2018-12-19 12:40:00,329.7,329.86,329.48,329.5,9005.0,320.3888,320.5443,320.1751,320.1945,9005.0
2018-12-19 12:45:00,329.55,329.56,329.2,329.5,19991.0,320.2431,320.2528,319.903,320.1945,19991.0
2018-12-19 12:50:00,329.5,329.74,329.1,329.22,29746.0,320.1945,320.4277,319.8058,319.9224,29746.0
2018-12-19 12:55:00,329.32,329.66,329.03,329.12,11355.0,320.0196,320.35,319.7378,319.8252,11355.0
2018-12-19 13:00:00,329.01,329.34,328.89,329.27,37295.0,319.7183,320.039,319.6017,319.971,37295.0
2018-12-19 13:05:00,329.24,329.38,328.46,328.63,18461.0,319.9418,320.0779,319.1839,319.3491,18461.0
2018-12-19 13:10:00,328.5,328.64,328.09,328.21,17049.0,319.2227,319.3588,318.8243,318.9409,17049.0
2018-12-19 13:15:00,328.14,328.37,327.9,328.19,11703.0,318.8729,319.0964,318.6397,318.9215,11703.0
2018-12-19 13:20:00,328.27,328.5,327.43,327.65,19319.0,318.9992,319.2227,318.1829,318.3967,19319.0
2018-12-19 13:25:00,327.55,328.49,327.53,328.28,17322.0,318.2996,319.213,318.2801,319.0089,17322.0
2018-12-19 13:30:00,328.34,328.77,327.95,328.16,14365.0,319.0672,319.4851,318.6883,318.8923,14365.0
2018-12-19 13:35:00,328.05,328.37,327.96,328.04,17517.0,318.7854,319.0964,318.698,318.7757,17517.0
2018-12-19 13:40:00,328.23,329.7,328.19,329.49,18194.0,318.9604,320.3888,318.9215,320.1848,18194.0
2018-12-19 13:45:00,329.6,329.89,329.27,329.67,14281.0,320.2917,320.5735,319.971,320.3597,14281.0
2018-12-19 13:50:00,329.66,330.07,329.26,330.02,17414.0,320.35,320.7484,319.9613,320.6998,17414.0
2018-12-19 13:55:00,329.93,332.03,329.85,331.82,33100.0,320.6123,322.653,320.5346,322.449,33100.0
2018-12-19 14:00:00,331.62,332.48,325.26,326.0,93820.0,322.2546,323.0903,316.0742,316.7933,93820.0
2018-12-19 14:05:00,326.08,328.35,325.14,325.99,60082.0,316.8711,319.077,315.9576,316.7836,60082.0
2018-12-19 14:10:00,326.4,326.7,324.73,325.67,65428.0,317.182,317.4736,315.5592,316.4727,65428.0
2018-12-19 14:15:00,325.53,327.84,325.2,327.44,36539.0,316.3366,318.5814,316.0159,318.1927,36539.0
2018-12-19 14:20:00,327.46,327.59,326.04,327.4,21990.0,318.2121,318.3384,316.8322,318.1538,21990.0
2018-12-19 14:25:00,327.36,328.39,326.75,327.91,30902.0,318.1149,319.1158,317.5222,318.6494,30902.0
2018-12-19 14:30:00,327.99,329.33,327.0,328.17,37333.0,318.7271,320.0293,317.7651,318.9021,37333.0
2018-12-19 14:35:00,328.3,328.71,327.01,327.96,30924.0,319.0284,319.4268,317.7748,318.698,30924.0
2018-12-19 14:40:00,327.9,327.93,323.0,323.08,50092.0,318.6397,318.6688,313.8781,313.9558,50092.0
2018-12-19 14:45:00,323.29,324.99,322.77,324.72,46898.0,314.1599,315.8119,313.6546,315.5495,46898.0
2018-12-19 14:50:00,324.94,324.96,322.16,323.45,42490.0,315.7633,315.7827,313.0618,314.3153,42490.0
2018-12-19 14:55:00,323.03,323.12,320.48,321.63,60538.0,313.9072,313.9947,311.4292,312.5467,60538.0
2018-12-19 15:00:00,321.38,321.38,318.6,318.6,70516.0,312.3038,312.3038,309.6023,309.6023,70516.0
2018-12-19 15:05:00,318.69,318.97,316.1,318.43,139205.0,309.6898,309.9619,307.1729,309.4371,139205.0
2018-12-19 15:10:00,318.36,321.03,317.7,320.9,86403.0,309.3691,311.9637,308.7277,311.8374,86403.0
2018-12-19 15:15:00,320.93,321.2,318.23,319.57,96645.0,311.8665,312.1289,309.2428,310.5449,96645.0
2018-12-19 15:20:00,319.65,321.57,318.25,320.92,84823.0,310.6227,312.4884,309.2622,311.8568,84823.0
2018-12-19 15:25:00,320.85,321.62,318.95,319.06,58640.0,311.7888,312.537,309.9424,310.0493,58640.0
2018-12-19 15:30:00,319.01,320.96,318.89,320.69,56887.0,310.0007,311.8957,309.8841,311.6333,56887.0
2018-12-19 15:35:00,320.66,320.66,318.85,319.42,51737.0,311.6041,311.6041,309.8453,310.3992,51737.0
2018-12-19 15:40:00,319.3,319.34,318.31,319.2,75437.0,310.2826,310.3214,309.3205,310.1854,75437.0
2018-12-19 15:45:00,319.14,320.79,319.13,320.67,58604.0,310.1271,311.7305,310.1174,311.6139,58604.0
2018-12-19 15:50:00,320.77,321.14,320.3,320.43,76324.0,311.711,312.0706,311.2543,311.3806,76324.0
2018-12-19 15:55:00,320.4,320.94,319.5,319.64,141129.0,311.3515,311.8762,310.4769,310.6129,141129.0
2018-12-20 09:30:00,317.0,320.82,316.2,320.77,123339.0,308.0475,311.7596,307.2701,311.711,123339.0
2018-12-20 09:35:00,321.0,321.2,319.0,320.32,43326.0,311.9345,312.1289,309.991,311.2737,43326.0
2018-12-20 09:40:00,320.01,320.01,317.7,319.67,37101.0,310.9725,310.9725,308.7277,310.6421,37101.0
2018-12-20 09:45:00,319.62,320.13,318.02,318.36,29005.0,310.5935,311.0891,309.0387,309.3691,29005.0
2018-12-20 09:50:00,318.36,319.34,317.05,317.7,41431.0,309.3691,310.3214,308.0961,308.7277,41431.0
2018-12-20 09:55:00,317.5,319.91,317.29,319.61,36720.0,308.5334,310.8753,308.3293,310.5838,36720.0
2018-12-20 10:00:00,319.49,320.47,319.0,319.28,35788.0,310.4672,311.4195,309.991,310.2631,35788.0
2018-12-20 10:05:00,319.22,321.83,318.99,321.02,55638.0,310.2048,312.7411,309.9813,311.954,55638.0
2018-12-20 10:10:00,320.9,320.95,319.89,320.09,38159.0,311.8374,311.886,310.8559,311.0502,38159.0
2018-12-20 10:15:00,320.11,320.46,318.5,318.94,35415.0,311.0697,311.4098,309.5051,309.9327,35415.0
2018-12-20 10:20:00,318.99,319.35,318.12,318.61,22983.0,309.9813,310.3311,309.1359,309.612,22983.0
2018-12-20 10:25:00,318.88,319.72,318.35,318.42,24468.0,309.8744,310.6907,309.3594,309.4274,24468.0
2018-12-20 10:30:00,318.5,320.03,318.28,318.64,25064.0,309.5051,310.9919,309.2914,309.6412,25064.0
2018-12-20 10:35:00,318.53,319.14,317.58,318.9,36330.0,309.5343,310.1271,308.6111,309.8938,36330.0
2018-12-20 10:40:00,318.86,320.25,318.58,319.57,44510.0,309.855,311.2057,309.5829,310.5449,44510.0
2018-12-20 10:45:00,319.49,319.49,318.15,318.24,29065.0,310.4672,310.4672,309.165,309.2525,29065.0
2018-12-20 10:50:00,318.19,318.72,316.9,317.34,40182.0,309.2039,309.7189,307.9503,308.3779,40182.0
2018-12-20 10:55:00,317.49,318.42,317.1,317.63,30204.0,308.5237,309.4274,308.1447,308.6597,30204.0
2018-12-20 11:00:00,317.67,317.67,316.5,316.97,31765.0,308.6986,308.6986,307.5616,308.0184,31765.0
2018-12-20 11:05:00,316.94,317.64,316.1,316.6,27108.0,307.9892,308.6694,307.1729,307.6588,27108.0
2018-12-20 11:10:00,316.54,317.02,315.22,315.81,55482.0,307.6005,308.0669,306.3178,306.8911,55482.0
2018-12-20 11:15:00,315.7,315.81,314.5,314.87,59766.0,306.7842,306.8911,305.6181,305.9777,59766.0
2018-12-20 11:20:00,314.83,314.83,313.5,314.64,86903.0,305.9388,305.9388,304.6464,305.7542,86903.0
2018-12-20 11:25:00,314.67,315.25,313.56,314.18,31861.0,305.7833,306.3469,304.7047,305.3071,31861.0
2018-12-20 11:30:00,314.47,314.54,313.81,314.16,41220.0,305.589,305.657,304.9476,305.2877,41220.0
2018-12-20 11:35:00,314.17,314.39,313.14,313.29,35510.0,305.2974,305.5112,304.2965,304.4423,35510.0
2018-12-20 11:40:00,313.38,313.58,312.35,312.5,42771.0,304.5297,304.7241,303.5288,303.6746,42771.0
2018-12-20 11:45:00,312.47,312.71,311.19,311.3,86096.0,303.6454,303.8787,302.4016,302.5085,86096.0
2018-12-20 11:50:00,311.43,312.5,310.16,312.26,55599.0,302.6348,303.6746,301.4007,303.4414,55599.0
2018-12-20 11:55:00,312.51,314.31,311.34,311.97,41350.0,303.6843,305.4335,302.5474,303.1596,41350.0
2018-12-20 12:00:00,311.98,313.87,311.97,313.81,44208.0,303.1693,305.0059,303.1596,304.9476,44208.0
2018-12-20 12:05:00,313.78,313.83,311.26,311.4,47706.0,304.9184,304.967,302.4696,302.6057,47706.0
2018-12-20 12:10:00,311.3,312.46,311.29,311.43,47041.0,302.5085,303.6357,302.4988,302.6348,47041.0
2018-12-20 12:15:00,311.58,313.19,310.88,313.19,29147.0,302.7806,304.3451,302.1003,304.3451,29147.0
2018-12-20 12:20:00,313.36,313.96,312.44,313.11,38202.0,304.5103,305.0934,303.6163,304.2674,38202.0
2018-12-20 12:25:00,313.36,314.52,313.11,314.5,37245.0,304.5103,305.6375,304.2674,305.6181,37245.0
2018-12-20 12:30:00,314.58,314.79,313.0,313.79,26278.0,305.6958,305.8999,304.1605,304.9282,26278.0
2018-12-20 12:35:00,313.67,314.22,313.05,313.5,25428.0,304.8115,305.346,304.2091,304.6464,25428.0
2018-12-20 12:40:00,313.3,314.32,312.64,313.25,21576.0,304.452,305.4432,303.8106,304.4034,21576.0
2018-12-20 12:45:00,313.11,313.37,312.65,313.06,16526.0,304.2674,304.52,303.8204,304.2188,16526.0
2018-12-20 12:50:00,312.98,313.52,311.82,312.05,16774.0,304.141,304.6658,303.0138,303.2373,16774.0
2018-12-20 12:55:00,311.82,313.51,311.62,313.12,24137.0,303.0138,304.6561,302.8194,304.2771,24137.0
2018-12-20 13:00:00,313.09,313.16,311.6,311.94,25721.0,304.2479,304.316,302.8,303.1304,25721.0
2018-12-20 13:05:00,311.9,312.52,311.2,311.41,28793.0,303.0915,303.694,302.4113,302.6154,28793.0
2018-12-20 13:10:00,311.2,312.84,311.19,312.48,19443.0,302.4113,304.005,302.4016,303.6552,19443.0
2018-12-20 13:15:00,312.39,313.29,312.25,312.88,28410.0,303.5677,304.4423,303.4317,304.0439,28410.0
2018-12-20 13:20:00,312.88,313.75,312.18,312.82,39373.0,304.0439,304.8893,303.3636,303.9856,39373.0
2018-12-20 13:25:00,312.79,313.4,312.44,312.68,24207.0,303.9564,304.5492,303.6163,303.8495,24207.0
2018-12-20 13:30:00,312.5,312.55,311.54,311.96,19761.0,303.6746,303.7232,302.7417,303.1498,19761.0
2018-12-20 13:35:00,311.86,312.7,311.42,312.28,33908.0,303.0527,303.8689,302.6251,303.4608,33908.0
2018-12-20 13:40:00,312.18,312.4,310.8,312.28,31918.0,303.3636,303.5774,302.0226,303.4608,31918.0
2018-12-20 13:45:00,311.8,312.7,311.6,312.12,19427.0,302.9944,303.8689,302.8,303.3053,19427.0
2018-12-20 13:50:00,312.1,312.22,310.89,310.97,30991.0,303.2859,303.4025,302.1101,302.1878,30991.0
2018-12-20 13:55:00,310.87,311.48,310.37,310.57,35383.0,302.0906,302.6834,301.6047,301.7991,35383.0
2018-12-20 14:00:00,310.57,310.92,308.71,310.16,110539.0,301.7991,302.1392,299.9916,301.4007,110539.0
2018-12-20 14:05:00,310.22,310.79,309.64,309.83,47534.0,301.459,302.0129,300.8954,301.08,47534.0
2018-12-20 14:10:00,309.89,309.9,308.0,309.19,65838.0,301.1383,301.148,299.3017,300.4581,65838.0
2018-12-20 14:15:00,309.32,309.64,308.09,308.35,59351.0,300.5844,300.8954,299.3891,299.6418,59351.0
2018-12-20 14:20:00,308.55,311.09,308.37,310.91,43915.0,299.8361,302.3044,299.6612,302.1295,43915.0
2018-12-20 14:25:00,311.02,312.62,310.83,312.51,56364.0,302.2364,303.7912,302.0518,303.6843,56364.0
2018-12-20 14:30:00,312.33,313.35,311.89,312.48,41443.0,303.5094,304.5006,303.0818,303.6552,41443.0
2018-12-20 14:35:00,312.28,313.76,312.15,312.92,52817.0,303.4608,304.899,303.3345,304.0827,52817.0
2018-12-20 14:40:00,312.7,314.8,312.64,314.41,41971.0,303.8689,305.9096,303.8106,305.5307,41971.0
2018-12-20 14:45:00,314.38,315.23,313.73,314.84,43321.0,305.5015,306.3275,304.8699,305.9485,43321.0
2018-12-20 14:50:00,314.66,314.75,313.08,313.52,26036.0,305.7736,305.861,304.2382,304.6658,26036.0
2018-12-20 14:55:00,313.38,313.54,312.12,313.18,27183.0,304.5297,304.6852,303.3053,304.3354,27183.0
2018-12-20 15:00:00,313.11,313.11,311.16,311.4,42747.0,304.2674,304.2674,302.3724,302.6057,42747.0
2018-12-20 15:05:00,311.4,312.51,310.22,312.09,54579.0,302.6057,303.6843,301.459,303.2762,54579.0
2018-12-20 15:10:00,312.02,313.96,311.96,313.96,43404.0,303.2081,305.0934,303.1498,305.0934,43404.0
2018-12-20 15:15:00,313.76,314.06,312.96,313.49,46117.0,304.899,305.1905,304.1216,304.6366,46117.0
2018-12-20 15:20:00,313.35,315.07,313.09,314.74,41509.0,304.5006,306.172,304.2479,305.8513,41509.0
2018-12-20 15:25:00,314.68,314.87,313.2,313.23,34127.0,305.793,305.9777,304.3548,304.384,34127.0
2018-12-20 15:30:00,313.26,314.15,313.19,313.7,33528.0,304.4131,305.278,304.3451,304.8407,33528.0
2018-12-20 15:35:00,313.69,314.42,313.44,313.84,55140.0,304.831,305.5404,304.588,304.9767,55140.0
2018-12-20 15:40:00,313.79,314.21,312.12,312.35,66333.0,304.9282,305.3363,303.3053,303.5288,66333.0
2018-12-20 15:45:00,312.27,312.8,311.33,312.08,83873.0,303.4511,303.9661,302.5376,303.2665,83873.0
2018-12-20 15:50:00,312.03,312.14,310.81,311.29,89380.0,303.2179,303.3248,302.0323,302.4988,89380.0
2018-12-20 15:55:00,311.28,313.31,311.03,313.1,188009.0,302.489,304.4617,302.2461,304.2576,188009.0
2018-12-21 09:30:00,309.09,311.84,306.72,310.95,1475728.0,300.3609,303.0332,298.0578,302.1684,1475728.0
2018-12-21 09:35:00,311.26,313.0,310.24,311.57,91396.0,302.4696,304.1605,301.4784,302.7709,91396.0
2018-12-21 09:40:00,311.56,311.57,309.65,309.82,65400.0,302.7611,302.7709,300.9051,301.0703,65400.0
2018-12-21 09:45:00,309.98,311.51,309.82,310.71,65036.0,301.2258,302.7126,301.0703,301.9351,65036.0
2018-12-21 09:50:00,310.51,310.91,309.03,309.19,47600.0,301.7408,302.1295,300.3026,300.4581,47600.0
2018-12-21 09:55:00,309.0,309.8,309.0,309.6,32650.0,300.2734,301.0508,300.2734,300.8565,32650.0
2018-12-21 10:00:00,309.64,310.36,308.67,309.75,47139.0,300.8954,301.595,299.9528,301.0023,47139.0
2018-12-21 10:05:00,309.8,310.11,309.0,309.72,56955.0,301.0508,301.3521,300.2734,300.9731,56955.0
2018-12-21 10:10:00,309.72,314.39,309.72,313.5,94596.0,300.9731,305.5112,300.9731,304.6464,94596.0
2018-12-21 10:15:00,313.72,314.43,312.89,313.17,83094.0,304.8601,305.5501,304.0536,304.3257,83094.0
2018-12-21 10:20:00,313.25,314.97,313.24,314.78,65865.0,304.4034,306.0748,304.3937,305.8902,65865.0
2018-12-21 10:25:00,314.73,314.91,313.15,313.39,48582.0,305.8416,306.0165,304.3062,304.5395,48582.0
2018-12-21 10:30:00,313.26,313.53,311.19,311.62,55776.0,304.4131,304.6755,302.4016,302.8194,55776.0
2018-12-21 10:35:00,311.55,311.85,310.64,310.67,26740.0,302.7514,303.0429,301.8671,301.8963,26740.0
2018-12-21 10:40:00,310.73,310.79,309.85,310.33,41475.0,301.9546,302.0129,301.0994,301.5659,41475.0
2018-12-21 10:45:00,310.53,313.02,310.44,311.77,24934.0,301.7602,304.1799,301.6728,302.9652,24934.0
2018-12-21 10:50:00,311.63,312.81,311.22,312.62,35418.0,302.8292,303.9758,302.4307,303.7912,35418.0
2018-12-21 10:55:00,312.52,312.92,311.9,312.44,13635.0,303.694,304.0827,303.0915,303.6163,13635.0
2018-12-21 11:00:00,312.38,312.43,311.39,311.62,15964.0,303.558,303.6066,302.5959,302.8194,15964.0
2018-12-21 11:05:00,311.22,311.88,309.82,309.82,48991.0,302.4307,303.0721,301.0703,301.0703,48991.0
2018-12-21 11:10:00,309.95,310.69,309.44,309.81,43390.0,301.1966,301.9157,300.701,301.0606,43390.0
2018-12-21 11:15:00,309.85,310.97,309.56,310.62,23067.0,301.0994,302.1878,300.8176,301.8477,23067.0
2018-12-21 11:20:00,310.8,312.44,310.52,312.15,34863.0,302.0226,303.6163,301.7505,303.3345,34863.0
2018-12-21 11:25:00,312.03,313.09,311.38,313.09,21162.0,303.2179,304.2479,302.5862,304.2479,21162.0
2018-12-21 11:30:00,313.12,313.57,312.56,312.63,32501.0,304.2771,304.7144,303.7329,303.8009,32501.0
2018-12-21 11:35:00,312.63,313.07,312.35,312.46,13282.0,303.8009,304.2285,303.5288,303.6357,13282.0
2018-12-21 11:40:00,312.36,312.73,311.8,312.2,14958.0,303.5385,303.8981,302.9944,303.3831,14958.0
2018-12-21 11:45:00,312.01,312.41,310.65,310.65,43677.0,303.1984,303.5871,301.8768,301.8768,43677.0
2018-12-21 11:50:00,310.83,311.93,310.63,311.63,29471.0,302.0518,303.1207,301.8574,302.8292,29471.0
2018-12-21 11:55:00,311.85,312.09,310.3,310.35,28479.0,303.0429,303.2762,301.5367,301.5853,28479.0
2018-12-21 12:00:00,310.39,310.5,309.22,310.05,43003.0,301.6242,301.7311,300.4872,301.2938,43003.0
2018-12-21 12:05:00,309.95,310.27,309.1,310.08,25204.0,301.1966,301.5076,300.3706,301.3229,25204.0
2018-12-21 12:10:00,309.95,309.98,308.97,309.34,30151.0,301.1966,301.2258,300.2443,300.6038,30151.0
2018-12-21 12:15:00,309.19,309.87,308.88,308.91,25168.0,300.4581,301.1189,300.1568,300.186,25168.0
2018-12-21 12:20:00,308.99,309.92,308.56,309.3,28856.0,300.2637,301.1675,299.8459,300.565,28856.0
2018-12-21 12:25:00,309.25,309.68,308.57,308.85,27383.0,300.5164,300.9342,299.8556,300.1277,27383.0
2018-12-21 12:30:00,308.48,310.02,307.85,309.72,39377.0,299.7681,301.2646,299.1559,300.9731,39377.0
2018-12-21 12:35:00,309.64,310.68,309.3,310.4,27759.0,300.8954,301.906,300.565,301.6339,27759.0
2018-12-21 12:40:00,310.5,311.2,309.91,310.52,20276.0,301.7311,302.4113,301.1577,301.7505,20276.0
2018-12-21 12:45:00,310.57,311.54,310.31,310.5,28387.0,301.7991,302.7417,301.5464,301.7311,28387.0
2018-12-21 12:50:00,310.65,310.75,309.0,309.01,25464.0,301.8768,301.974,300.2734,300.2832,25464.0
2018-12-21 12:55:00,309.08,309.67,308.35,308.56,31099.0,300.3512,300.9245,299.6418,299.8459,31099.0
2018-12-21 13:00:00,308.43,309.28,308.1,308.48,21597.0,299.7195,300.5455,299.3989,299.7681,21597.0
2018-12-21 13:05:00,308.57,308.64,307.5,308.64,27728.0,299.8556,299.9236,298.8158,299.9236,27728.0
2018-12-21 13:10:00,308.44,309.09,307.55,308.16,23310.0,299.7293,300.3609,298.8644,299.4572,23310.0
2018-12-21 13:15:00,308.08,308.63,307.52,307.85,15756.0,299.3794,299.9139,298.8352,299.1559,15756.0
2018-12-21 13:20:00,308.11,309.13,307.74,308.64,19195.0,299.4086,300.3998,299.049,299.9236,19195.0
2018-12-21 13:25:00,308.69,309.18,308.0,308.26,25033.0,299.9722,300.4484,299.3017,299.5543,25033.0
2018-12-21 13:30:00,308.23,309.57,308.19,309.55,28312.0,299.5252,300.8273,299.4863,300.8079,28312.0
2018-12-21 13:35:00,309.47,309.75,308.86,309.75,22022.0,300.7302,301.0023,300.1374,301.0023,22022.0
2018-12-21 13:40:00,309.65,310.25,309.25,309.7,33170.0,300.9051,301.4881,300.5164,300.9537,33170.0
2018-12-21 13:45:00,309.57,309.64,307.95,307.95,24736.0,300.8273,300.8954,299.2531,299.2531,24736.0
2018-12-21 13:50:00,308.02,308.56,307.36,307.82,17703.0,299.3211,299.8459,298.6798,299.1268,17703.0
2018-12-21 13:55:00,307.97,308.01,307.37,307.71,24620.0,299.2725,299.3114,298.6895,299.0199,24620.0
2018-12-21 14:00:00,307.53,308.05,306.8,307.25,35956.0,298.845,299.3503,298.1356,298.5729,35956.0
2018-12-21 14:05:00,307.2,307.51,306.44,306.5,31003.0,298.5243,298.8255,297.7857,297.844,31003.0
2018-12-21 14:10:00,306.55,306.82,305.38,306.04,48919.0,297.8926,298.155,296.7557,297.397,48919.0
2018-12-21 14:15:00,305.87,307.18,305.61,307.18,23210.0,297.2318,298.5048,296.9792,298.5048,23210.0
2018-12-21 14:20:00,307.05,307.21,305.67,305.67,49681.0,298.3785,298.534,297.0375,297.0375,49681.0
2018-12-21 14:25:00,305.6,305.7,304.44,304.91,60485.0,296.9695,297.0666,295.8422,296.2989,60485.0
2018-12-21 14:30:00,304.8,305.42,304.1,305.13,58050.0,296.192,296.7945,295.5118,296.5127,58050.0
2018-12-21 14:35:00,305.08,306.01,305.07,305.68,19863.0,296.4641,297.3679,296.4544,297.0472,19863.0
2018-12-21 14:40:00,305.57,305.86,305.1,305.5,26584.0,296.9403,297.2221,296.4836,296.8723,26584.0
2018-12-21 14:45:00,305.47,306.0,305.1,305.96,29831.0,296.8431,297.3582,296.4836,297.3193,29831.0
2018-12-21 14:50:00,306.04,307.33,305.75,305.79,30698.0,297.397,298.6506,297.1152,297.1541,30698.0
2018-12-21 14:55:00,305.9,306.46,305.42,306.01,29689.0,297.261,297.8052,296.7945,297.3679,29689.0
2018-12-21 15:00:00,306.21,307.0,306.14,306.86,39137.0,297.5622,298.3299,297.4942,298.1939,39137.0
2018-12-21 15:05:00,306.84,307.05,306.23,306.79,34186.0,298.1744,298.3785,297.5817,298.1258,34186.0
2018-12-21 15:10:00,306.96,306.96,305.18,305.57,42142.0,298.291,298.291,296.5613,296.9403,42142.0
2018-12-21 15:15:00,305.57,305.8,304.8,304.94,57393.0,296.9403,297.1638,296.192,296.3281,57393.0
2018-12-21 15:20:00,305.01,305.83,305.01,305.55,46775.0,296.3961,297.193,296.3961,296.9209,46775.0
2018-12-21 15:25:00,305.47,305.63,304.5,304.5,53037.0,296.8431,296.9986,295.9005,295.9005,53037.0
2018-12-21 15:30:00,304.6,305.57,304.58,305.27,66436.0,295.9977,296.9403,295.9783,296.6488,66436.0
2018-12-21 15:35:00,305.52,305.53,304.15,304.31,47529.0,296.8917,296.9014,295.5604,295.7159,47529.0
2018-12-21 15:40:00,304.32,305.73,304.19,305.07,73166.0,295.7256,297.0958,295.5993,296.4544,73166.0
2018-12-21 15:45:00,304.99,306.3,304.63,304.97,89881.0,296.3767,297.6497,296.0269,296.3572,89881.0
2018-12-21 15:50:00,304.94,305.18,304.01,304.69,92594.0,296.3281,296.5613,295.4244,296.0852,92594.0
2018-12-21 15:55:00,304.65,305.4,304.08,304.21,164856.0,296.0463,296.7751,295.4924,295.6187,164856.0
2018-12-24 09:30:00,300.65,302.5,298.56,301.99,223266.0,292.1593,293.957,290.1283,293.4614,223266.0
2018-12-24 09:35:00,302.49,303.0,300.66,302.03,70926.0,293.9473,294.4429,292.169,293.5003,70926.0
2018-12-24 09:40:00,302.02,302.24,300.07,300.16,63152.0,293.4906,293.7043,291.5956,291.6831,63152.0
2018-12-24 09:45:00,300.0,300.49,297.25,298.34,95481.0,291.5276,292.0038,288.8553,289.9145,95481.0
2018-12-24 09:50:00,298.35,299.85,296.12,296.65,94627.0,289.9242,291.3818,287.7572,288.2722,94627.0
2018-12-24 09:55:00,296.98,297.79,295.62,297.67,155150.0,288.5929,289.38,287.2713,289.2634,155150.0
2018-12-24 10:00:00,297.53,298.88,297.17,298.38,71252.0,289.1274,290.4392,288.7775,289.9534,71252.0
2018-12-24 10:05:00,298.3,298.76,296.83,297.99,58657.0,289.8756,290.3226,288.4471,289.5744,58657.0
2018-12-24 10:10:00,298.0,299.83,298.0,299.59,58725.0,289.5841,291.3624,289.5841,291.1292,58725.0
2018-12-24 10:15:00,299.45,300.15,298.81,300.07,84112.0,290.9931,291.6734,290.3712,291.5956,84112.0
2018-12-24 10:20:00,300.11,300.15,298.48,299.43,37815.0,291.6345,291.6734,290.0505,290.9737,37815.0
2018-12-24 10:25:00,299.6,299.84,298.35,299.47,49286.0,291.1389,291.3721,289.9242,291.0126,49286.0
2018-12-24 10:30:00,299.53,300.11,299.07,299.72,49793.0,291.0709,291.6345,290.6239,291.2555,49793.0
2018-12-24 10:35:00,299.68,300.97,299.59,300.48,61101.0,291.2166,292.4702,291.1292,291.9941,61101.0
2018-12-24 10:40:00,300.72,302.09,300.48,301.08,61137.0,292.2273,293.5586,291.9941,292.5771,61137.0
2018-12-24 10:45:00,301.11,301.65,300.41,301.38,41972.0,292.6063,293.131,291.926,292.8686,41972.0
2018-12-24 10:50:00,301.15,301.58,300.37,300.57,33856.0,292.6451,293.063,291.8872,292.0815,33856.0
2018-12-24 10:55:00,300.6,300.87,299.86,300.81,29385.0,292.1107,292.373,291.3916,292.3147,29385.0
2018-12-24 11:00:00,300.82,302.25,299.64,299.76,59344.0,292.3245,293.7141,291.1778,291.2944,59344.0
2018-12-24 11:05:00,300.07,301.22,299.76,301.02,38393.0,291.5956,292.7132,291.2944,292.5188,38393.0
2018-12-24 11:10:00,301.03,301.03,300.0,301.0,37469.0,292.5285,292.5285,291.5276,292.4994,37469.0
2018-12-24 11:15:00,300.9,300.9,299.05,299.87,51673.0,292.4022,292.4022,290.6044,291.4013,51673.0
2018-12-24 11:20:00,299.67,299.99,298.2,298.4,53009.0,291.2069,291.5179,289.7784,289.9728,53009.0
2018-12-24 11:25:00,298.38,298.96,297.84,298.68,31366.0,289.9534,290.517,289.4286,290.2449,31366.0
2018-12-24 11:30:00,298.69,299.82,298.59,299.21,40441.0,290.2546,291.3527,290.1574,290.7599,40441.0
2018-12-24 11:35:00,299.0,299.03,298.0,298.81,36809.0,290.5558,290.585,289.5841,290.3712,36809.0
2018-12-24 11:40:00,298.89,299.62,297.93,298.5,26881.0,290.449,291.1583,289.5161,290.07,26881.0
2018-12-24 11:45:00,298.25,298.26,296.91,297.62,39739.0,289.827,289.8367,288.5249,289.2148,39739.0
2018-12-24 11:50:00,297.76,298.57,297.4,298.57,25071.0,289.3509,290.138,289.001,290.138,25071.0
2018-12-24 11:55:00,298.46,298.93,297.85,298.28,21534.0,290.0311,290.4878,289.4383,289.8562,21534.0
2018-12-24 12:00:00,298.34,299.34,297.86,298.69,28798.0,289.9145,290.8862,289.448,290.2546,28798.0
2018-12-24 12:05:00,298.61,298.61,297.68,297.71,41956.0,290.1769,290.1769,289.2731,289.3023,41956.0
2018-12-24 12:10:00,297.59,298.14,296.85,297.89,29040.0,289.1857,289.7201,288.4666,289.4772,29040.0
2018-12-24 12:15:00,297.48,298.02,296.78,297.01,26071.0,289.0788,289.6035,288.3985,288.622,26071.0
2018-12-24 12:20:00,296.9,297.35,296.12,297.35,49981.0,288.5152,288.9524,287.7572,288.9524,49981.0
2018-12-24 12:25:00,297.29,298.68,297.15,298.01,46914.0,288.8941,290.2449,288.7581,289.5938,46914.0
2018-12-24 12:30:00,298.08,298.69,296.76,297.63,51597.0,289.6618,290.2546,288.3791,289.2245,51597.0
2018-12-24 12:35:00,297.74,298.06,297.17,297.52,21550.0,289.3314,289.6424,288.7775,289.1176,21550.0
2018-12-24 12:40:00,297.52,297.69,296.86,297.01,34098.0,289.1176,289.2828,288.4763,288.622,34098.0
2018-12-24 12:45:00,296.99,297.16,296.4,296.78,47255.0,288.6026,288.7678,288.0293,288.3985,47255.0
2018-12-24 12:50:00,296.67,296.79,295.49,295.81,82437.0,288.2917,288.4083,287.145,287.4559,82437.0
2018-12-24 12:55:00,295.65,295.65,294.3,294.76,151269.0,287.3005,287.3005,285.9886,286.4356,151269.0
2018-12-26 09:30:00,298.61,298.9,295.8,296.56,173901.0,290.1769,290.4587,287.4462,288.1848,173901.0
2018-12-26 09:35:00,296.46,297.93,295.21,296.88,64531.0,288.0876,289.5161,286.8729,288.4957,64531.0
2018-12-26 09:40:00,296.88,297.13,295.6,296.29,42231.0,288.4957,288.7387,287.2519,287.9224,42231.0
2018-12-26 09:45:00,296.36,297.23,295.97,297.13,32362.0,287.9904,288.8358,287.6114,288.7387,32362.0
2018-12-26 09:50:00,297.26,298.27,297.08,297.71,34740.0,288.865,289.8465,288.6901,289.3023,34740.0
2018-12-26 09:55:00,297.73,297.91,296.67,296.78,47288.0,289.3217,289.4966,288.2917,288.3985,47288.0
2018-12-26 10:00:00,296.78,297.62,296.32,296.7,48196.0,288.3985,289.2148,287.9515,288.3208,48196.0
2018-12-26 10:05:00,296.86,297.34,296.0,296.31,41779.0,288.4763,288.9427,287.6406,287.9418,41779.0
2018-12-26 10:10:00,296.39,296.55,294.52,295.77,55237.0,288.0196,288.175,286.2024,287.4171,55237.0
2018-12-26 10:15:00,295.89,296.03,294.85,294.97,58208.0,287.5337,287.6697,286.5231,286.6397,58208.0
2018-12-26 10:20:00,294.77,296.67,294.77,296.06,37126.0,286.4453,288.2917,286.4453,287.6989,37126.0
2018-12-26 10:25:00,295.91,296.21,294.36,294.36,55632.0,287.5531,287.8446,286.0469,286.0469,55632.0
2018-12-26 10:30:00,294.48,295.16,294.37,294.6,43263.0,286.1635,286.8243,286.0566,286.2801,43263.0
2018-12-26 10:35:00,294.66,294.82,293.9,294.17,49469.0,286.3384,286.4939,285.5999,285.8623,49469.0
2018-12-26 10:40:00,294.04,294.47,293.86,294.19,33600.0,285.7359,286.1538,285.561,285.8817,33600.0
2018-12-26 10:45:00,294.21,294.89,293.78,294.63,42240.0,285.9011,286.5619,285.4833,286.3093,42240.0
2018-12-26 10:50:00,294.81,295.54,293.51,293.93,54150.0,286.4842,287.1936,285.2209,285.629,54150.0
2018-12-26 10:55:00,294.06,294.44,292.68,292.94,75643.0,285.7554,286.1246,284.4143,284.667,75643.0
2018-12-26 11:00:00,293.13,293.76,292.47,293.49,43880.0,284.8516,285.4638,284.2103,285.2015,43880.0
2018-12-26 11:05:00,293.49,294.14,292.99,293.84,32377.0,285.2015,285.8331,284.7156,285.5416,32377.0
2018-12-26 11:10:00,293.75,294.26,293.2,293.65,21044.0,285.4541,285.9497,284.9196,285.3569,21044.0
2018-12-26 11:15:00,293.78,296.23,293.78,295.89,38480.0,285.4833,287.8641,285.4833,287.5337,38480.0
2018-12-26 11:20:00,295.75,296.4,295.7,295.98,32109.0,287.3976,288.0293,287.349,287.6211,32109.0
2018-12-26 11:25:00,296.14,297.67,296.06,297.44,26722.0,287.7766,289.2634,287.6989,289.0399,26722.0
2018-12-26 11:30:00,297.49,298.14,296.87,297.27,46866.0,289.0885,289.7201,288.486,288.8747,46866.0
2018-12-26 11:35:00,297.5,298.66,297.09,298.44,36494.0,289.0982,290.2255,288.6998,290.0117,36494.0
2018-12-26 11:40:00,298.53,299.57,297.91,299.41,46679.0,290.0991,291.1098,289.4966,290.9543,46679.0
2018-12-26 11:45:00,299.47,300.4,299.29,300.34,41452.0,291.0126,291.9163,290.8377,291.858,41452.0
2018-12-26 11:50:00,300.34,300.48,299.76,299.79,37631.0,291.858,291.9941,291.2944,291.3235,37631.0
2018-12-26 11:55:00,299.89,301.44,299.82,301.25,42468.0,291.4207,292.9269,291.3527,292.7423,42468.0
2018-12-26 12:00:00,301.21,301.75,300.99,301.69,39720.0,292.7034,293.2282,292.4896,293.1699,39720.0
2018-12-26 12:05:00,301.77,302.63,301.41,302.54,29534.0,293.2476,294.0833,292.8978,293.9959,29534.0
2018-12-26 12:10:00,302.34,304.0,302.2,303.83,36442.0,293.8015,295.4146,293.6655,295.2494,36442.0
2018-12-26 12:15:00,303.73,303.87,302.22,302.46,47762.0,295.1523,295.2883,293.6849,293.9181,47762.0
2018-12-26 12:20:00,302.6,303.07,301.79,302.01,34835.0,294.0542,294.5109,293.2671,293.4808,34835.0
2018-12-26 12:25:00,301.9,303.27,301.73,302.22,58975.0,293.3739,294.7053,293.2088,293.6849,58975.0
2018-12-26 12:30:00,302.28,303.23,301.78,303.07,19076.0,293.7432,294.6664,293.2573,294.5109,19076.0
2018-12-26 12:35:00,302.99,303.77,302.59,303.2,23450.0,294.4332,295.1911,294.0445,294.6372,23450.0
2018-12-26 12:40:00,303.35,303.64,302.76,303.38,25362.0,294.783,295.0648,294.2097,294.8122,25362.0
2018-12-26 12:45:00,303.42,304.24,303.28,303.5,27233.0,294.851,295.6479,294.715,294.9288,27233.0
2018-12-26 12:50:00,303.68,303.83,303.2,303.55,17632.0,295.1037,295.2494,294.6372,294.9774,17632.0
2018-12-26 12:55:00,303.59,304.37,303.59,303.96,20210.0,295.0162,295.7742,295.0162,295.3758,20210.0
2018-12-26 13:00:00,304.01,304.37,302.94,302.95,24282.0,295.4244,295.7742,294.3846,294.3943,24282.0
2018-12-26 13:05:00,302.8,303.31,302.41,303.08,16674.0,294.2485,294.7441,293.8695,294.5206,16674.0
2018-12-26 13:10:00,303.17,303.62,301.85,302.25,23816.0,294.6081,295.0454,293.3254,293.7141,23816.0
2018-12-26 13:15:00,302.0,302.22,301.14,301.22,31702.0,293.4711,293.6849,292.6354,292.7132,31702.0
2018-12-26 13:20:00,301.2,302.51,300.93,301.94,41901.0,292.6937,293.9667,292.4313,293.4128,41901.0
2018-12-26 13:25:00,301.74,302.47,301.58,302.3,17789.0,293.2185,293.9279,293.063,293.7627,17789.0
2018-12-26 13:30:00,302.55,303.24,302.46,302.51,24171.0,294.0056,294.6761,293.9181,293.9667,24171.0
2018-12-26 13:35:00,302.46,302.79,301.82,302.78,20552.0,293.9181,294.2388,293.2962,294.2291,20552.0
2018-12-26 13:40:00,302.81,303.8,302.8,303.56,19812.0,294.2582,295.2203,294.2485,294.9871,19812.0
2018-12-26 13:45:00,303.64,304.46,303.64,304.11,22798.0,295.0648,295.8617,295.0648,295.5215,22798.0
2018-12-26 13:50:00,304.18,305.33,304.18,305.29,26936.0,295.5896,296.7071,295.5896,296.6682,26936.0
2018-12-26 13:55:00,305.29,305.92,305.24,305.82,31399.0,296.6682,297.2804,296.6196,297.1832,31399.0
2018-12-26 14:00:00,306.0,306.0,304.92,305.13,29314.0,297.3582,297.3582,296.3087,296.5127,29314.0
2018-12-26 14:05:00,304.6,305.56,304.57,305.49,32771.0,295.9977,296.9306,295.9685,296.8626,32771.0
2018-12-26 14:10:00,305.49,306.0,305.28,305.34,29868.0,296.8626,297.3582,296.6585,296.7168,29868.0
2018-12-26 14:15:00,305.32,305.59,304.0,304.27,32792.0,296.6974,296.9597,295.4146,295.677,32792.0
2018-12-26 14:20:00,304.41,305.13,304.06,305.0,15807.0,295.8131,296.5127,295.4729,296.3864,15807.0
2018-12-26 14:25:00,305.0,305.23,304.38,304.57,31892.0,296.3864,296.6099,295.7839,295.9685,31892.0
2018-12-26 14:30:00,304.67,305.79,304.67,305.45,23048.0,296.0657,297.1541,296.0657,296.8237,23048.0
2018-12-26 14:35:00,305.4,305.52,304.58,305.07,16705.0,296.7751,296.8917,295.9783,296.4544,16705.0
2018-12-26 14:40:00,305.25,305.8,304.8,305.71,34796.0,296.6293,297.1638,296.192,297.0764,34796.0
2018-12-26 14:45:00,305.83,305.88,304.93,305.01,18527.0,297.193,297.2415,296.3184,296.3961,18527.0
2018-12-26 14:50:00,304.94,305.89,304.94,305.89,17835.0,296.3281,297.2513,296.3281,297.2513,17835.0
2018-12-26 14:55:00,305.97,306.66,305.38,306.53,36692.0,297.329,297.9995,296.7557,297.8732,36692.0
2018-12-26 15:00:00,306.47,306.9,306.11,306.66,38272.0,297.8149,298.2327,297.4651,297.9995,38272.0
2018-12-26 15:05:00,306.67,308.15,306.66,307.47,63847.0,298.0092,299.4474,297.9995,298.7866,63847.0
2018-12-26 15:10:00,307.44,308.0,307.4,307.97,30994.0,298.7575,299.3017,298.7186,299.2725,30994.0
2018-12-26 15:15:00,307.99,308.25,307.11,307.12,41512.0,299.292,299.5446,298.4368,298.4465,41512.0
2018-12-26 15:20:00,307.18,308.92,307.18,308.92,29667.0,298.5048,300.1957,298.5048,300.1957,29667.0
2018-12-26 15:25:00,309.0,309.27,308.58,308.81,44483.0,300.2734,300.5358,299.8653,300.0888,44483.0
2018-12-26 15:30:00,308.89,309.99,308.83,309.42,64907.0,300.1665,301.2355,300.1082,300.6816,64907.0
2018-12-26 15:35:00,309.42,310.64,309.11,310.6,77893.0,300.6816,301.8671,300.3803,301.8283,77893.0
2018-12-26 15:40:00,310.57,311.82,309.98,311.78,63844.0,301.7991,303.0138,301.2258,302.9749,63844.0
2018-12-26 15:45:00,311.86,312.27,310.87,311.09,83554.0,303.0527,303.4511,302.0906,302.3044,83554.0
2018-12-26 15:50:00,311.17,313.06,311.12,313.06,89922.0,302.3822,304.2188,302.3336,304.2188,89922.0
2018-12-26 15:55:00,313.1,314.09,312.84,313.95,152784.0,304.2576,305.2197,304.005,305.0836,152784.0
2018-12-27 09:30:00,309.93,311.42,307.19,307.32,141294.0,301.1772,302.6251,298.5146,298.6409,141294.0
2018-12-27 09:35:00,307.56,310.02,306.79,308.45,53646.0,298.8741,301.2646,298.1258,299.739,53646.0
2018-12-27 09:40:00,308.45,309.2,307.91,307.91,42665.0,299.739,300.4678,299.2142,299.2142,42665.0
2018-12-27 09:45:00,307.89,308.57,306.71,306.8,47170.0,299.1948,299.8556,298.0481,298.1356,47170.0
2018-12-27 09:50:00,306.8,307.7,306.41,307.0,34337.0,298.1356,299.0101,297.7566,298.3299,34337.0
2018-12-27 09:55:00,306.86,307.87,306.3,307.25,35048.0,298.1939,299.1753,297.6497,298.5729,35048.0
2018-12-27 10:00:00,307.79,308.39,306.8,307.77,41888.0,299.0976,299.6807,298.1356,299.0782,41888.0
2018-12-27 10:05:00,307.74,308.19,305.16,305.47,41861.0,299.049,299.4863,296.5419,296.8431,41861.0
2018-12-27 10:10:00,305.61,306.14,304.95,305.87,65440.0,296.9792,297.4942,296.3378,297.2318,65440.0
2018-12-27 10:15:00,305.73,306.67,304.1,304.25,54408.0,297.0958,298.0092,295.5118,295.6576,54408.0
2018-12-27 10:20:00,304.28,305.15,303.81,304.34,30919.0,295.6867,296.5322,295.23,295.745,30919.0
2018-12-27 10:25:00,304.45,305.13,303.68,304.05,34450.0,295.8519,296.5127,295.1037,295.4632,34450.0
2018-12-27 10:30:00,304.2,305.65,303.19,305.64,35538.0,295.609,297.018,294.6275,297.0083,35538.0
2018-12-27 10:35:00,305.7,306.38,305.25,305.72,38596.0,297.0666,297.7274,296.6293,297.0861,38596.0
2018-12-27 10:40:00,305.75,307.51,305.37,307.47,27708.0,297.1152,298.8255,296.746,298.7866,27708.0
2018-12-27 10:45:00,307.46,308.21,307.0,307.52,41169.0,298.7769,299.5057,298.3299,298.8352,41169.0
2018-12-27 10:50:00,307.3,307.52,305.38,305.45,24689.0,298.6214,298.8352,296.7557,296.8237,24689.0
2018-12-27 10:55:00,305.23,306.5,305.14,305.67,19265.0,296.6099,297.844,296.5224,297.0375,19265.0
2018-12-27 11:00:00,305.52,306.83,305.52,306.34,34495.0,296.8917,298.1647,296.8917,297.6886,34495.0
2018-12-27 11:05:00,306.25,307.24,306.15,306.81,22805.0,297.6011,298.5631,297.5039,298.1453,22805.0
2018-12-27 11:10:00,306.53,307.0,306.27,306.6,18455.0,297.8732,298.3299,297.6205,297.9412,18455.0
2018-12-27 11:15:00,306.47,307.75,306.17,307.48,34766.0,297.8149,299.0587,297.5234,298.7964,34766.0
2018-12-27 11:20:00,307.44,307.82,307.23,307.56,19704.0,298.7575,299.1268,298.5534,298.8741,19704.0
2018-12-27 11:25:00,307.68,308.99,307.44,308.48,36435.0,298.9907,300.2637,298.7575,299.7681,36435.0
2018-12-27 11:30:00,308.4,309.57,308.4,308.58,35743.0,299.6904,300.8273,299.6904,299.8653,35743.0
2018-12-27 11:35:00,308.57,308.91,307.85,308.3,27418.0,299.8556,300.186,299.1559,299.5932,27418.0
2018-12-27 11:40:00,308.26,308.47,307.33,307.5,39871.0,299.5543,299.7584,298.6506,298.8158,39871.0
2018-12-27 11:45:00,307.2,307.5,306.5,306.71,17448.0,298.5243,298.8158,297.844,298.0481,17448.0
2018-12-27 11:50:00,306.72,307.61,306.43,306.55,21703.0,298.0578,298.9227,297.776,297.8926,21703.0
2018-12-27 11:55:00,306.7,308.18,306.35,307.7,28165.0,298.0384,299.4766,297.6983,299.0101,28165.0
2018-12-27 12:00:00,307.69,307.83,306.88,307.09,40595.0,299.0004,299.1365,298.2133,298.4174,40595.0
2018-12-27 12:05:00,306.93,308.0,306.92,307.27,19086.0,298.2619,299.3017,298.2522,298.5923,19086.0
2018-12-27 12:10:00,307.39,307.39,306.66,306.96,15504.0,298.7089,298.7089,297.9995,298.291,15504.0
2018-12-27 12:15:00,307.09,307.8,306.82,307.08,27296.0,298.4174,299.1073,298.155,298.4077,27296.0
2018-12-27 12:20:00,307.01,307.01,305.8,306.37,48236.0,298.3396,298.3396,297.1638,297.7177,48236.0
2018-12-27 12:25:00,306.42,306.51,304.93,305.73,30937.0,297.7663,297.8538,296.3184,297.0958,30937.0
2018-12-27 12:30:00,305.75,305.99,305.19,305.84,15221.0,297.1152,297.3484,296.571,297.2027,15221.0
2018-12-27 12:35:00,306.04,307.12,305.52,306.78,29888.0,297.397,298.4465,296.8917,298.1161,29888.0
2018-12-27 12:40:00,306.58,306.91,306.0,306.56,18683.0,297.9218,298.2425,297.3582,297.9023,18683.0
2018-12-27 12:45:00,306.58,307.49,306.05,307.01,12161.0,297.9218,298.8061,297.4067,298.3396,12161.0
2018-12-27 12:50:00,307.04,307.74,306.63,307.74,14787.0,298.3688,299.049,297.9704,299.049,14787.0
2018-12-27 12:55:00,307.7,307.87,307.01,307.52,12940.0,299.0101,299.1753,298.3396,298.8352,12940.0
2018-12-27 13:00:00,307.42,307.93,307.01,307.32,9341.0,298.7381,299.2337,298.3396,298.6409,9341.0
2018-12-27 13:05:00,307.31,308.35,307.31,307.68,19200.0,298.6312,299.6418,298.6312,298.9907,19200.0
2018-12-27 13:10:00,307.62,308.02,306.85,307.06,13091.0,298.9324,299.3211,298.1842,298.3882,13091.0
2018-12-27 13:15:00,307.04,307.37,306.54,306.85,12176.0,298.3688,298.6895,297.8829,298.1842,12176.0
2018-12-27 13:20:00,306.87,306.87,305.99,305.99,14054.0,298.2036,298.2036,297.3484,297.3484,14054.0
2018-12-27 13:25:00,305.97,306.38,305.24,305.25,16545.0,297.329,297.7274,296.6196,296.6293,16545.0
2018-12-27 13:30:00,305.25,305.92,305.12,305.67,15126.0,296.6293,297.2804,296.503,297.0375,15126.0
2018-12-27 13:35:00,305.57,305.76,305.17,305.34,11670.0,296.9403,297.1249,296.5516,296.7168,11670.0
2018-12-27 13:40:00,305.26,305.59,305.1,305.41,10376.0,296.6391,296.9597,296.4836,296.7848,10376.0
2018-12-27 13:45:00,305.38,305.6,304.0,304.0,31216.0,296.7557,296.9695,295.4146,295.4146,31216.0
2018-12-27 13:50:00,304.1,304.29,303.25,303.47,22645.0,295.5118,295.6965,294.6858,294.8996,22645.0
2018-12-27 13:55:00,303.41,304.35,303.41,304.16,16757.0,294.8413,295.7548,294.8413,295.5701,16757.0
2018-12-27 14:00:00,304.08,304.19,303.39,303.92,10724.0,295.4924,295.5993,294.8219,295.3369,10724.0
2018-12-27 14:05:00,303.86,304.23,303.18,303.18,17495.0,295.2786,295.6381,294.6178,294.6178,17495.0
2018-12-27 14:10:00,303.2,303.53,303.1,303.14,15771.0,294.6372,294.9579,294.5401,294.5789,15771.0
2018-12-27 14:15:00,303.07,303.14,302.24,302.76,23837.0,294.5109,294.5789,293.7043,294.2097,23837.0
2018-12-27 14:20:00,302.58,303.27,302.42,302.6,16681.0,294.0347,294.7053,293.8793,294.0542,16681.0
2018-12-27 14:25:00,302.51,303.48,302.44,303.4,33118.0,293.9667,294.9093,293.8987,294.8316,33118.0
2018-12-27 14:30:00,303.21,303.79,302.88,303.34,23472.0,294.647,295.2106,294.3263,294.7733,23472.0
2018-12-27 14:35:00,303.2,304.22,303.11,304.01,25801.0,294.6372,295.6284,294.5498,295.4244,25801.0
2018-12-27 14:40:00,304.19,306.36,304.18,306.31,38421.0,295.5993,297.708,295.5896,297.6594,38421.0
2018-12-27 14:45:00,306.21,306.43,304.5,305.1,26472.0,297.5622,297.776,295.9005,296.4836,26472.0
2018-12-27 14:50:00,305.05,307.53,304.74,306.42,30311.0,296.435,298.845,296.1337,297.7663,30311.0
2018-12-27 14:55:00,306.31,307.11,306.03,306.98,22929.0,297.6594,298.4368,297.3873,298.3105,22929.0
2018-12-27 15:00:00,307.16,307.2,305.76,306.46,19669.0,298.4854,298.5243,297.1249,297.8052,19669.0
2018-12-27 15:05:00,306.48,307.36,306.24,307.31,14545.0,297.8246,298.6798,297.5914,298.6312,14545.0
2018-12-27 15:10:00,307.29,308.98,306.83,308.48,51146.0,298.6117,300.254,298.1647,299.7681,51146.0
2018-12-27 15:15:00,308.57,308.64,307.7,308.0,20011.0,299.8556,299.9236,299.0101,299.3017,20011.0
2018-12-27 15:20:00,308.1,310.1,308.04,310.1,51161.0,299.3989,301.3424,299.3405,301.3424,51161.0
2018-12-27 15:25:00,310.16,311.81,309.83,311.33,55723.0,301.4007,303.0041,301.08,302.5376,55723.0
2018-12-27 15:30:00,311.28,311.74,309.91,311.32,32493.0,302.489,302.9361,301.1577,302.5279,32493.0
2018-12-27 15:35:00,311.31,313.2,311.31,312.91,76261.0,302.5182,304.3548,302.5182,304.073,76261.0
2018-12-27 15:40:00,312.97,315.5,312.82,314.55,91494.0,304.1313,306.5899,303.9856,305.6667,91494.0
2018-12-27 15:45:00,314.58,314.91,313.61,314.49,76740.0,305.6958,306.0165,304.7532,305.6084,76740.0
2018-12-27 15:50:00,314.47,314.62,312.94,313.37,69125.0,305.589,305.7347,304.1022,304.52,69125.0
2018-12-27 15:55:00,313.31,317.14,313.31,316.93,217110.0,304.4617,308.1836,304.4617,307.9795,217110.0
2018-12-28 09:30:00,319.74,319.94,316.25,317.47,164692.0,310.7101,310.9045,307.3187,308.5042,164692.0
2018-12-28 09:35:00,317.61,318.03,316.28,317.83,51270.0,308.6403,309.0484,307.3478,308.8541,51270.0
2018-12-28 09:40:00,317.81,319.0,317.42,318.92,39044.0,308.8346,309.991,308.4556,309.9133,39044.0
2018-12-28 09:45:00,318.86,319.75,318.27,318.37,38233.0,309.855,310.7198,309.2816,309.3788,38233.0
2018-12-28 09:50:00,318.19,318.69,317.05,318.26,32411.0,309.2039,309.6898,308.0961,309.2719,32411.0
2018-12-28 09:55:00,318.28,319.39,317.75,319.27,29809.0,309.2914,310.37,308.7763,310.2534,29809.0
2018-12-28 10:00:00,319.21,319.47,317.4,317.93,41919.0,310.1951,310.4477,308.4362,308.9512,41919.0
2018-12-28 10:05:00,317.86,318.89,317.86,318.14,32267.0,308.8832,309.8841,308.8832,309.1553,32267.0
2018-12-28 10:10:00,318.25,318.58,317.64,318.15,27875.0,309.2622,309.5829,308.6694,309.165,27875.0
2018-12-28 10:15:00,318.23,319.13,317.99,318.57,41935.0,309.2428,310.1174,309.0095,309.5732,41935.0
2018-12-28 10:20:00,318.5,319.5,317.9,318.23,32300.0,309.5051,310.4769,308.9221,309.2428,32300.0
2018-12-28 10:25:00,317.87,318.63,317.22,317.66,37045.0,308.8929,309.6315,308.2613,308.6889,37045.0
2018-12-28 10:30:00,317.55,317.68,316.83,317.29,35588.0,308.582,308.7083,307.8823,308.3293,35588.0
2018-12-28 10:35:00,317.18,317.18,315.58,317.03,50555.0,308.2224,308.2224,306.6676,308.0767,50555.0
2018-12-28 10:40:00,316.97,317.28,315.95,316.1,24729.0,308.0184,308.3196,307.0272,307.1729,24729.0
2018-12-28 10:45:00,316.12,317.49,316.12,317.24,16303.0,307.1924,308.5237,307.1924,308.2807,16303.0
2018-12-28 10:50:00,317.33,318.8,317.21,318.3,28118.0,308.3682,309.7967,308.2516,309.3108,28118.0
2018-12-28 10:55:00,318.37,318.49,317.49,317.49,22890.0,309.3788,309.4954,308.5237,308.5237,22890.0
2018-12-28 11:00:00,317.6,317.96,317.04,317.17,20618.0,308.6306,308.9804,308.0864,308.2127,20618.0
2018-12-28 11:05:00,317.25,318.17,316.73,318.04,20913.0,308.2904,309.1845,307.7851,309.0581,20913.0
2018-12-28 11:10:00,318.24,318.76,318.11,318.34,29459.0,309.2525,309.7578,309.1262,309.3497,29459.0
2018-12-28 11:15:00,318.46,319.6,317.91,318.58,48091.0,309.4663,310.5741,308.9318,309.5829,48091.0
2018-12-28 11:20:00,318.34,318.67,318.01,318.44,22929.0,309.3497,309.6703,309.029,309.4468,22929.0
2018-12-28 11:25:00,318.35,318.99,318.13,318.81,25371.0,309.3594,309.9813,309.1456,309.8064,25371.0
2018-12-28 11:30:00,318.84,319.17,318.27,318.68,29406.0,309.8355,310.1562,309.2816,309.6801,29406.0
2018-12-28 11:35:00,318.84,320.35,318.77,320.14,36223.0,309.8355,311.3029,309.7675,311.0988,36223.0
2018-12-28 11:40:00,320.06,320.46,319.31,319.39,21498.0,311.0211,311.4098,310.2923,310.37,21498.0
2018-12-28 11:45:00,319.33,319.56,318.37,318.51,29829.0,310.3117,310.5352,309.3788,309.5149,29829.0
2018-12-28 11:50:00,318.61,319.99,318.6,319.66,22840.0,309.612,310.9531,309.6023,310.6324,22840.0
2018-12-28 11:55:00,319.53,320.32,319.25,320.15,21842.0,310.5061,311.2737,310.234,311.1085,21842.0
2018-12-28 12:00:00,319.94,320.35,319.63,320.26,25539.0,310.9045,311.3029,310.6032,311.2154,25539.0
2018-12-28 12:05:00,320.24,320.72,320.0,320.25,37462.0,311.196,311.6624,310.9628,311.2057,37462.0
2018-12-28 12:10:00,320.17,320.31,319.75,319.8,19447.0,311.128,311.264,310.7198,310.7684,19447.0
2018-12-28 12:15:00,319.94,320.06,318.95,319.24,44090.0,310.9045,311.0211,309.9424,310.2242,44090.0
2018-12-28 12:20:00,319.18,319.82,318.43,319.81,39385.0,310.1659,310.7879,309.4371,310.7781,39385.0
2018-12-28 12:25:00,319.83,319.9,318.69,319.4,29984.0,310.7976,310.8656,309.6898,310.3797,29984.0
2018-12-28 12:30:00,319.48,319.6,318.95,319.2,23577.0,310.4575,310.5741,309.9424,310.1854,23577.0
2018-12-28 12:35:00,319.27,319.91,318.88,319.88,20999.0,310.2534,310.8753,309.8744,310.8462,20999.0
2018-12-28 12:40:00,319.94,320.24,319.38,319.98,22775.0,310.9045,311.196,310.3603,310.9433,22775.0
2018-12-28 12:45:00,319.83,320.24,319.43,319.64,13394.0,310.7976,311.196,310.4089,310.6129,13394.0
2018-12-28 12:50:00,319.71,319.84,318.84,319.2,17717.0,310.681,310.8073,309.8355,310.1854,17717.0
2018-12-28 12:55:00,319.14,319.15,317.77,317.96,26055.0,310.1271,310.1368,308.7958,308.9804,26055.0
2018-12-28 13:00:00,318.0,318.55,317.8,317.88,17436.0,309.0193,309.5537,308.8249,308.9027,17436.0
2018-12-28 13:05:00,317.75,318.12,317.5,318.02,21307.0,308.7763,309.1359,308.5334,309.0387,21307.0
2018-12-28 13:10:00,318.12,318.33,317.7,318.12,17296.0,309.1359,309.3399,308.7277,309.1359,17296.0
2018-12-28 13:15:00,318.2,318.44,317.21,317.25,16388.0,309.2136,309.4468,308.2516,308.2904,16388.0
2018-12-28 13:20:00,317.3,317.44,316.68,316.83,29919.0,308.339,308.4751,307.7365,307.8823,29919.0
2018-12-28 13:25:00,316.73,317.31,316.73,317.05,17214.0,307.7851,308.3488,307.7851,308.0961,17214.0
2018-12-28 13:30:00,317.09,317.23,316.37,316.74,17373.0,308.135,308.271,307.4353,307.7948,17373.0
2018-12-28 13:35:00,316.58,317.13,316.48,316.88,19608.0,307.6394,308.1738,307.5422,307.9309,19608.0
2018-12-28 13:40:00,316.97,317.39,316.8,316.96,13004.0,308.0184,308.4265,307.8532,308.0086,13004.0
2018-12-28 13:45:00,317.08,318.22,317.0,318.14,22272.0,308.1252,309.2331,308.0475,309.1553,22272.0
2018-12-28 13:50:00,318.25,319.32,318.22,318.46,35581.0,309.2622,310.302,309.2331,309.4663,35581.0
2018-12-28 13:55:00,318.39,319.0,318.36,318.54,13139.0,309.3983,309.991,309.3691,309.544,13139.0
2018-12-28 14:00:00,318.65,319.5,318.57,318.91,16790.0,309.6509,310.4769,309.5732,309.9036,16790.0
2018-12-28 14:05:00,319.11,319.75,319.1,319.5,27004.0,310.0979,310.7198,310.0882,310.4769,27004.0
2018-12-28 14:10:00,319.53,320.16,319.22,320.08,26442.0,310.5061,311.1183,310.2048,311.0405,26442.0
2018-12-28 14:15:00,320.21,321.0,319.44,319.44,47483.0,311.1669,311.9345,310.4186,310.4186,47483.0
2018-12-28 14:20:00,319.55,320.0,319.11,319.7,25790.0,310.5255,310.9628,310.0979,310.6713,25790.0
2018-12-28 14:25:00,319.49,320.12,319.33,319.48,30581.0,310.4672,311.0794,310.3117,310.4575,30581.0
2018-12-28 14:30:00,319.47,319.7,319.17,319.65,21483.0,310.4477,310.6713,310.1562,310.6227,21483.0
2018-12-28 14:35:00,319.57,320.76,319.4,320.76,21885.0,310.5449,311.7013,310.3797,311.7013,21885.0
2018-12-28 14:40:00,320.75,321.25,320.32,320.79,39225.0,311.6916,312.1775,311.2737,311.7305,39225.0
2018-12-28 14:45:00,320.86,320.99,319.96,320.72,27428.0,311.7985,311.9248,310.9239,311.6624,27428.0
2018-12-28 14:50:00,320.62,321.38,320.55,321.37,40846.0,311.5653,312.3038,311.4972,312.2941,40846.0
2018-12-28 14:55:00,321.37,321.53,320.72,321.04,42014.0,312.2941,312.4496,311.6624,311.9734,42014.0
2018-12-28 15:00:00,321.08,321.4,320.19,320.33,31335.0,312.0123,312.3232,311.1474,311.2835,31335.0
2018-12-28 15:05:00,320.21,320.34,318.75,319.3,46126.0,311.1669,311.2932,309.7481,310.2826,46126.0
2018-12-28 15:10:00,319.09,319.77,318.1,319.77,31211.0,310.0785,310.7393,309.1164,310.7393,31211.0
2018-12-28 15:15:00,319.68,319.97,318.33,318.62,35287.0,310.6518,310.9336,309.3399,309.6218,35287.0
2018-12-28 15:20:00,318.67,319.37,317.7,318.88,69859.0,309.6703,310.3506,308.7277,309.8744,69859.0
2018-12-28 15:25:00,318.98,319.07,316.64,317.48,33568.0,309.9716,310.059,307.6977,308.5139,33568.0
2018-12-28 15:30:00,317.26,317.77,316.5,317.37,34209.0,308.3002,308.7958,307.5616,308.4071,34209.0
2018-12-28 15:35:00,317.34,318.0,316.55,316.56,48373.0,308.3779,309.0193,307.6102,307.6199,48373.0
2018-12-28 15:40:00,316.55,317.23,316.05,316.1,35530.0,307.6102,308.271,307.1243,307.1729,35530.0
2018-12-28 15:45:00,316.19,316.5,315.62,316.38,53616.0,307.2604,307.5616,306.7065,307.445,53616.0
2018-12-28 15:50:00,316.37,316.65,315.15,315.21,51609.0,307.4353,307.7074,306.2498,306.3081,51609.0
2018-12-28 15:55:00,315.3,317.0,315.3,316.28,111432.0,306.3955,308.0475,306.3955,307.3478,111432.0
2018-12-31 09:30:00,320.5,322.25,320.0,322.24,111124.0,311.4487,313.1492,310.9628,313.1395,111124.0
2018-12-31 09:35:00,322.07,322.64,321.52,321.91,50705.0,312.9743,313.5282,312.4399,312.8188,50705.0
2018-12-31 09:40:00,321.91,322.48,321.41,322.22,40525.0,312.8188,313.3727,312.333,313.1201,40525.0
2018-12-31 09:45:00,322.19,322.65,321.52,321.7,34095.0,313.0909,313.5379,312.4399,312.6148,34095.0
2018-12-31 09:50:00,321.67,322.25,320.53,322.12,23575.0,312.5856,313.1492,311.4778,313.0229,23575.0
2018-12-31 09:55:00,322.36,322.75,321.73,321.99,39871.0,313.2561,313.6351,312.6439,312.8966,39871.0
2018-12-31 10:00:00,322.18,323.54,321.89,323.45,54315.0,313.0812,314.4028,312.7994,314.3153,54315.0
2018-12-31 10:05:00,323.32,323.64,322.51,322.61,38684.0,314.189,314.5,313.4019,313.4991,38684.0
2018-12-31 10:10:00,322.54,323.35,322.3,322.46,55502.0,313.431,314.2182,313.1978,313.3533,55502.0
2018-12-31 10:15:00,322.33,322.45,321.85,322.03,30973.0,313.227,313.3436,312.7605,312.9355,30973.0
2018-12-31 10:20:00,321.9,322.14,321.26,321.26,29663.0,312.8091,313.0423,312.1872,312.1872,29663.0
2018-12-31 10:25:00,321.24,321.75,320.75,321.39,27224.0,312.1678,312.6634,311.6916,312.3135,27224.0
2018-12-31 10:30:00,321.4,321.55,320.31,321.22,27713.0,312.3232,312.469,311.264,312.1483,27713.0
2018-12-31 10:35:00,321.12,321.24,320.54,320.78,32880.0,312.0512,312.1678,311.4875,311.7208,32880.0
2018-12-31 10:40:00,320.69,322.0,320.65,322.0,30972.0,311.6333,312.9063,311.5944,312.9063,30972.0
2018-12-31 10:45:00,322.0,322.9,321.5,321.67,34451.0,312.9063,313.7809,312.4204,312.5856,34451.0
2018-12-31 10:50:00,321.67,322.0,321.33,321.38,27794.0,312.5856,312.9063,312.2552,312.3038,27794.0
2018-12-31 10:55:00,321.4,321.71,321.12,321.67,26067.0,312.3232,312.6245,312.0512,312.5856,26067.0
2018-12-31 11:00:00,321.67,321.91,321.06,321.75,21109.0,312.5856,312.8188,311.9928,312.6634,21109.0
2018-12-31 11:05:00,321.8,322.2,321.52,321.53,33371.0,312.7119,313.1007,312.4399,312.4496,33371.0
2018-12-31 11:10:00,321.63,321.63,320.6,320.93,20450.0,312.5467,312.5467,311.5458,311.8665,20450.0
2018-12-31 11:15:00,320.9,320.94,320.22,320.35,28734.0,311.8374,311.8762,311.1766,311.3029,28734.0
2018-12-31 11:20:00,320.34,320.44,319.25,319.46,29367.0,311.2932,311.3904,310.234,310.438,29367.0
2018-12-31 11:25:00,319.55,320.57,319.45,320.44,25138.0,310.5255,311.5167,310.4283,311.3904,25138.0
2018-12-31 11:30:00,320.18,320.38,318.75,319.29,24169.0,311.1377,311.3321,309.7481,310.2728,24169.0
2018-12-31 11:35:00,319.24,320.12,318.89,319.33,15423.0,310.2242,311.0794,309.8841,310.3117,15423.0
2018-12-31 11:40:00,319.2,319.47,318.79,319.09,14030.0,310.1854,310.4477,309.787,310.0785,14030.0
2018-12-31 11:45:00,319.07,320.06,318.76,320.05,23705.0,310.059,311.0211,309.7578,311.0114,23705.0
2018-12-31 11:50:00,320.03,320.51,319.57,319.6,38316.0,310.9919,311.4584,310.5449,310.5741,38316.0
2018-12-31 11:55:00,319.71,320.44,319.26,320.23,11983.0,310.681,311.3904,310.2437,311.1863,11983.0
2018-12-31 12:00:00,320.28,320.51,320.1,320.28,14476.0,311.2349,311.4584,311.06,311.2349,14476.0
2018-12-31 12:05:00,320.18,320.82,319.87,320.67,14465.0,311.1377,311.7596,310.8365,311.6139,14465.0
2018-12-31 12:10:00,320.57,321.12,319.92,320.88,28052.0,311.5167,312.0512,310.885,311.8179,28052.0
2018-12-31 12:15:00,320.87,320.99,320.0,320.0,27706.0,311.8082,311.9248,310.9628,310.9628,27706.0
2018-12-31 12:20:00,320.06,320.88,320.06,320.36,21040.0,311.0211,311.8179,311.0211,311.3126,21040.0
2018-12-31 12:25:00,320.22,320.27,319.8,320.26,16970.0,311.1766,311.2252,310.7684,311.2154,16970.0
2018-12-31 12:30:00,320.34,320.66,320.13,320.35,18649.0,311.2932,311.6041,311.0891,311.3029,18649.0
2018-12-31 12:35:00,320.36,320.97,320.23,320.88,15376.0,311.3126,311.9054,311.1863,311.8179,15376.0
2018-12-31 12:40:00,320.88,321.07,320.37,320.91,36175.0,311.8179,312.0026,311.3223,311.8471,36175.0
2018-12-31 12:45:00,320.88,320.88,320.36,320.42,12346.0,311.8179,311.8179,311.3126,311.3709,12346.0
2018-12-31 12:50:00,320.37,320.55,320.16,320.48,14020.0,311.3223,311.4972,311.1183,311.4292,14020.0
2018-12-31 12:55:00,320.49,320.7,320.25,320.62,20272.0,311.4389,311.643,311.2057,311.5653,20272.0
2018-12-31 13:00:00,320.74,320.92,320.16,320.39,16442.0,311.6819,311.8568,311.1183,311.3418,16442.0
2018-12-31 13:05:00,320.4,321.27,320.37,321.08,16063.0,311.3515,312.1969,311.3223,312.0123,16063.0
2018-12-31 13:10:00,321.04,321.35,320.59,321.15,15386.0,311.9734,312.2747,311.5361,312.0803,15386.0
2018-12-31 13:15:00,321.15,321.9,321.15,321.64,17688.0,312.0803,312.8091,312.0803,312.5565,17688.0
2018-12-31 13:20:00,321.68,321.84,321.58,321.76,8532.0,312.5953,312.7508,312.4982,312.6731,8532.0
2018-12-31 13:25:00,321.8,322.01,321.57,321.77,20604.0,312.7119,312.916,312.4884,312.6828,20604.0
2018-12-31 13:30:00,321.83,321.89,320.91,320.91,17056.0,312.7411,312.7994,311.8471,311.8471,17056.0
2018-12-31 13:35:00,321.03,321.25,320.63,320.71,14142.0,311.9637,312.1775,311.575,311.6527,14142.0
2018-12-31 13:40:00,320.73,320.94,320.14,320.27,12481.0,311.6722,311.8762,311.0988,311.2252,12481.0
2018-12-31 13:45:00,320.25,320.4,320.03,320.4,14807.0,311.2057,311.3515,310.9919,311.3515,14807.0
2018-12-31 13:50:00,320.38,320.72,320.02,320.21,20151.0,311.3321,311.6624,310.9822,311.1669,20151.0
2018-12-31 13:55:00,320.19,320.45,320.1,320.39,16742.0,311.1474,311.4001,311.06,311.3418,16742.0
2018-12-31 14:00:00,320.4,320.4,319.71,320.16,25376.0,311.3515,311.3515,310.681,311.1183,25376.0
2018-12-31 14:05:00,320.16,321.08,320.16,320.94,11867.0,311.1183,312.0123,311.1183,311.8762,11867.0
2018-12-31 14:10:00,320.94,320.95,320.19,320.35,15201.0,311.8762,311.886,311.1474,311.3029,15201.0
2018-12-31 14:15:00,320.5,321.21,320.0,320.98,16993.0,311.4487,312.1386,310.9628,311.9151,16993.0
2018-12-31 14:20:00,320.85,320.89,319.54,320.38,18069.0,311.7888,311.8276,310.5158,311.3321,18069.0
2018-12-31 14:25:00,320.37,320.37,319.69,319.97,14602.0,311.3223,311.3223,310.6615,310.9336,14602.0
2018-12-31 14:30:00,319.87,320.58,319.72,320.38,31357.0,310.8365,311.5264,310.6907,311.3321,31357.0
2018-12-31 14:35:00,320.37,320.66,319.88,320.63,18653.0,311.3223,311.6041,310.8462,311.575,18653.0
2018-12-31 14:40:00,320.49,321.0,320.37,320.79,12242.0,311.4389,311.9345,311.3223,311.7305,12242.0
2018-12-31 14:45:00,320.66,321.4,320.43,321.09,10705.0,311.6041,312.3232,311.3806,312.022,10705.0
2018-12-31 14:50:00,321.14,321.8,321.14,321.39,11663.0,312.0706,312.7119,312.0706,312.3135,11663.0
2018-12-31 14:55:00,321.32,321.38,320.65,320.67,13272.0,312.2455,312.3038,311.5944,311.6139,13272.0
2018-12-31 15:00:00,320.71,321.35,320.51,320.67,17003.0,311.6527,312.2747,311.4584,311.6139,17003.0
2018-12-31 15:05:00,320.82,321.09,320.38,320.61,11134.0,311.7596,312.022,311.3321,311.5556,11134.0
2018-12-31 15:10:00,320.45,321.0,320.31,320.55,13903.0,311.4001,311.9345,311.264,311.4972,13903.0
2018-12-31 15:15:00,320.53,321.12,320.26,321.12,10766.0,311.4778,312.0512,311.2154,312.0512,10766.0
2018-12-31 15:20:00,321.03,321.27,320.4,320.61,12390.0,311.9637,312.1969,311.3515,311.5556,12390.0
2018-12-31 15:25:00,320.67,321.55,320.55,321.07,16073.0,311.6139,312.469,311.4972,312.0026,16073.0
2018-12-31 15:30:00,321.11,321.71,320.98,321.36,27970.0,312.0414,312.6245,311.9151,312.2844,27970.0
2018-12-31 15:35:00,321.42,321.45,320.78,321.28,20081.0,312.3427,312.3718,311.7208,312.2066,20081.0
2018-12-31 15:40:00,321.26,321.86,321.15,321.58,29881.0,312.1872,312.7703,312.0803,312.4982,29881.0
2018-12-31 15:45:00,321.6,322.0,320.72,321.05,30740.0,312.5176,312.9063,311.6624,311.9831,30740.0
2018-12-31 15:50:00,321.05,321.22,320.25,320.33,42634.0,311.9831,312.1483,311.2057,311.2835,42634.0
2018-12-31 15:55:00,320.33,322.5,319.47,322.5,171519.0,311.2835,313.3922,310.4477,313.3922,171519.0
2019-01-02 09:30:00,316.19,316.2,314.56,315.3,101176.0,307.2604,307.2701,305.6764,306.3955,101176.0
2019-01-02 09:35:00,314.99,315.7,313.71,314.99,74410.0,306.0943,306.7842,304.8504,306.0943,74410.0
2019-01-02 09:40:00,314.77,315.13,314.05,314.58,46183.0,305.8805,306.2303,305.1808,305.6958,46183.0
2019-01-02 09:45:00,314.8,316.9,314.79,316.72,61123.0,305.9096,307.9503,305.8999,307.7754,61123.0
2019-01-02 09:50:00,316.96,317.17,315.01,315.53,61442.0,308.0086,308.2127,306.1137,306.619,61442.0
2019-01-02 09:55:00,315.36,316.45,315.14,316.36,23029.0,306.4538,307.513,306.24,307.4256,23029.0
2019-01-02 10:00:00,316.23,316.23,315.12,315.95,28888.0,307.2993,307.2993,306.2206,307.0272,28888.0
2019-01-02 10:05:00,315.88,318.37,315.77,318.37,42026.0,306.9591,309.3788,306.8522,309.3788,42026.0
2019-01-02 10:10:00,318.01,319.29,317.94,319.1,31405.0,309.029,310.2728,308.961,310.0882,31405.0
2019-01-02 10:15:00,319.14,319.29,318.2,318.89,34620.0,310.1271,310.2728,309.2136,309.8841,34620.0
2019-01-02 10:20:00,318.98,319.5,318.37,318.9,29699.0,309.9716,310.4769,309.3788,309.8938,29699.0
2019-01-02 10:25:00,318.94,319.89,318.06,318.3,30936.0,309.9327,310.8559,309.0776,309.3108,30936.0
2019-01-02 10:30:00,318.48,318.67,317.3,317.35,25017.0,309.4857,309.6703,308.339,308.3876,25017.0
2019-01-02 10:35:00,317.47,319.18,317.46,318.8,21778.0,308.5042,310.1659,308.4945,309.7967,21778.0
2019-01-02 10:40:00,318.99,319.83,318.77,319.6,28234.0,309.9813,310.7976,309.7675,310.5741,28234.0
2019-01-02 10:45:00,319.69,320.39,319.41,319.75,31488.0,310.6615,311.3418,310.3894,310.7198,31488.0
2019-01-02 10:50:00,319.68,321.19,319.6,320.8,18383.0,310.6518,312.1192,310.5741,311.7402,18383.0
2019-01-02 10:55:00,320.83,321.21,320.52,320.63,22433.0,311.7693,312.1386,311.4681,311.575,22433.0
2019-01-02 11:00:00,320.74,321.1,320.09,321.0,28217.0,311.6819,312.0317,311.0502,311.9345,28217.0
2019-01-02 11:05:00,321.0,321.52,320.75,321.31,31701.0,311.9345,312.4399,311.6916,312.2358,31701.0
2019-01-02 11:10:00,321.36,321.75,321.01,321.43,21296.0,312.2844,312.6634,311.9443,312.3524,21296.0
2019-01-02 11:15:00,321.55,322.33,321.28,322.22,27023.0,312.469,313.227,312.2066,313.1201,27023.0
2019-01-02 11:20:00,322.19,322.47,321.02,321.55,30040.0,313.0909,313.363,311.954,312.469,30040.0
2019-01-02 11:25:00,321.5,321.82,320.48,320.67,21420.0,312.4204,312.7314,311.4292,311.6139,21420.0
2019-01-02 11:30:00,320.52,320.81,320.03,320.81,22547.0,311.4681,311.7499,310.9919,311.7499,22547.0
2019-01-02 11:35:00,320.93,321.12,319.87,320.1,16466.0,311.8665,312.0512,310.8365,311.06,16466.0
2019-01-02 11:40:00,320.06,321.6,320.05,321.47,19531.0,311.0211,312.5176,311.0114,312.3913,19531.0
2019-01-02 11:45:00,321.38,321.66,321.12,321.66,10575.0,312.3038,312.5759,312.0512,312.5759,10575.0
2019-01-02 11:50:00,321.54,321.54,320.18,320.19,25061.0,312.4593,312.4593,311.1377,311.1474,25061.0
2019-01-02 11:55:00,320.24,321.07,319.77,319.85,10693.0,311.196,312.0026,310.7393,310.817,10693.0
2019-01-02 12:00:00,319.76,320.13,319.57,319.69,16614.0,310.7296,311.0891,310.5449,310.6615,16614.0
2019-01-02 12:05:00,319.79,320.29,319.19,319.73,21046.0,310.7587,311.2446,310.1757,310.7004,21046.0
2019-01-02 12:10:00,319.8,320.0,319.42,319.84,7593.0,310.7684,310.9628,310.3992,310.8073,7593.0
2019-01-02 12:15:00,319.96,320.09,319.42,319.52,8748.0,310.9239,311.0502,310.3992,310.4963,8748.0
2019-01-02 12:20:00,319.43,319.59,318.92,319.3,10094.0,310.4089,310.5644,309.9133,310.2826,10094.0
2019-01-02 12:25:00,319.25,319.78,319.17,319.76,8088.0,310.234,310.749,310.1562,310.7296,8088.0
2019-01-02 12:30:00,319.8,319.88,319.25,319.56,9803.0,310.7684,310.8462,310.234,310.5352,9803.0
2019-01-02 12:35:00,319.63,321.2,319.52,321.12,25363.0,310.6032,312.1289,310.4963,312.0512,25363.0
2019-01-02 12:40:00,321.04,321.11,320.43,320.74,18962.0,311.9734,312.0414,311.3806,311.6819,18962.0
2019-01-02 12:45:00,321.02,321.26,320.58,320.77,14090.0,311.954,312.1872,311.5264,311.711,14090.0
2019-01-02 12:50:00,320.83,321.41,320.75,321.03,9721.0,311.7693,312.333,311.6916,311.9637,9721.0
2019-01-02 12:55:00,321.09,321.85,320.97,321.69,17347.0,312.022,312.7605,311.9054,312.6051,17347.0
2019-01-02 13:00:00,321.71,322.39,321.58,322.3,17861.0,312.6245,313.2853,312.4982,313.1978,17861.0
2019-01-02 13:05:00,322.25,323.16,322.23,323.04,20337.0,313.1492,314.0335,313.1298,313.9169,20337.0
2019-01-02 13:10:00,323.21,323.32,322.6,322.76,14379.0,314.0821,314.189,313.4894,313.6448,14379.0
2019-01-02 13:15:00,322.6,323.15,322.26,323.1,17920.0,313.4894,314.0238,313.159,313.9752,17920.0
2019-01-02 13:20:00,323.19,323.75,323.02,323.59,20677.0,314.0627,314.6069,313.8975,314.4514,20677.0
2019-01-02 13:25:00,323.48,323.6,322.76,323.26,19958.0,314.3445,314.4611,313.6448,314.1307,19958.0
2019-01-02 13:30:00,323.16,323.87,323.16,323.48,17734.0,314.0335,314.7235,314.0335,314.3445,17734.0
2019-01-02 13:35:00,323.4,323.4,322.5,322.62,10015.0,314.2668,314.2668,313.3922,313.5088,10015.0
2019-01-02 13:40:00,322.69,322.71,322.26,322.58,19918.0,313.5768,313.5962,313.159,313.4699,19918.0
2019-01-02 13:45:00,322.64,322.91,322.58,322.7,6859.0,313.5282,313.7906,313.4699,313.5865,6859.0
2019-01-02 13:50:00,322.61,322.96,322.58,322.88,6860.0,313.4991,313.8392,313.4699,313.7614,6860.0
2019-01-02 13:55:00,322.88,323.43,322.75,323.25,14731.0,313.7614,314.2959,313.6351,314.121,14731.0
2019-01-02 14:00:00,323.24,323.24,322.73,323.01,26812.0,314.1113,314.1113,313.6157,313.8878,26812.0
2019-01-02 14:05:00,323.13,323.13,321.68,321.82,18035.0,314.0044,314.0044,312.5953,312.7314,18035.0
2019-01-02 14:10:00,321.8,321.84,320.63,321.13,22168.0,312.7119,312.7508,311.575,312.0609,22168.0
2019-01-02 14:15:00,321.03,321.53,320.68,321.11,12508.0,311.9637,312.4496,311.6236,312.0414,12508.0
2019-01-02 14:20:00,321.04,322.07,320.87,321.86,15923.0,311.9734,312.9743,311.8082,312.7703,15923.0
2019-01-02 14:25:00,322.0,322.42,321.76,321.76,16875.0,312.9063,313.3144,312.6731,312.6731,16875.0
2019-01-02 14:30:00,321.83,322.74,321.81,322.13,17944.0,312.7411,313.6254,312.7217,313.0326,17944.0
2019-01-02 14:35:00,322.05,322.19,321.76,321.92,8542.0,312.9549,313.0909,312.6731,312.8286,8542.0
2019-01-02 14:40:00,321.92,321.93,320.85,321.4,13195.0,312.8286,312.8383,311.7888,312.3232,13195.0
2019-01-02 14:45:00,321.39,321.7,321.19,321.41,10607.0,312.3135,312.6148,312.1192,312.333,10607.0
2019-01-02 14:50:00,321.39,321.74,321.31,321.49,17083.0,312.3135,312.6536,312.2358,312.4107,17083.0
2019-01-02 14:55:00,321.7,321.7,321.08,321.16,16144.0,312.6148,312.6148,312.0123,312.09,16144.0
2019-01-02 15:00:00,321.16,321.63,320.68,320.8,16780.0,312.09,312.5467,311.6236,311.7402,16780.0
2019-01-02 15:05:00,320.67,320.84,320.24,320.39,18695.0,311.6139,311.7791,311.196,311.3418,18695.0
2019-01-02 15:10:00,320.29,321.01,319.84,320.93,20585.0,311.2446,311.9443,310.8073,311.8665,20585.0
2019-01-02 15:15:00,320.85,320.85,319.64,319.86,41630.0,311.7888,311.7888,310.6129,310.8267,41630.0
2019-01-02 15:20:00,319.92,320.5,319.5,319.85,63902.0,310.885,311.4487,310.4769,310.817,63902.0
2019-01-02 15:25:00,319.91,321.19,319.85,320.91,26445.0,310.8753,312.1192,310.817,311.8471,26445.0
2019-01-02 15:30:00,320.73,320.81,320.26,320.41,24676.0,311.6722,311.7499,311.2154,311.3612,24676.0
2019-01-02 15:35:00,320.45,321.1,320.24,320.31,19154.0,311.4001,312.0317,311.196,311.264,19154.0
2019-01-02 15:40:00,320.3,321.1,320.18,320.49,27290.0,311.2543,312.0317,311.1377,311.4389,27290.0
2019-01-02 15:45:00,320.63,321.58,320.54,321.03,30802.0,311.575,312.4982,311.4875,311.9637,30802.0
2019-01-02 15:50:00,321.1,321.69,321.07,321.27,21080.0,312.0317,312.6051,312.0026,312.1969,21080.0
2019-01-02 15:55:00,321.41,323.95,321.38,323.81,151358.0,312.333,314.8012,312.3038,314.6652,151358.0
2019-01-03 09:30:00,319.49,319.74,317.72,318.88,146058.0,310.4672,310.7101,308.7472,309.8744,146058.0
2019-01-03 09:35:00,318.47,318.58,316.53,317.23,87470.0,309.476,309.5829,307.5908,308.271,87470.0
2019-01-03 09:40:00,317.25,317.28,316.08,316.46,83441.0,308.2904,308.3196,307.1535,307.5228,83441.0
2019-01-03 09:45:00,316.36,316.95,315.66,316.66,59782.0,307.4256,307.9989,306.7453,307.7171,59782.0
2019-01-03 09:50:00,316.82,317.4,316.5,316.94,43809.0,307.8726,308.4362,307.5616,307.9892,43809.0
2019-01-03 09:55:00,317.13,318.44,316.7,318.36,50342.0,308.1738,309.4468,307.756,309.3691,50342.0
2019-01-03 10:00:00,318.23,318.23,315.05,315.06,94592.0,309.2428,309.2428,306.1526,306.1623,94592.0
2019-01-03 10:05:00,315.25,315.25,314.08,314.4,85965.0,306.3469,306.3469,305.21,305.5209,85965.0
2019-01-03 10:10:00,314.26,314.37,312.36,313.08,135365.0,305.3849,305.4918,303.5385,304.2382,135365.0
2019-01-03 10:15:00,313.0,313.85,312.12,313.85,91326.0,304.1605,304.9865,303.3053,304.9865,91326.0
2019-01-03 10:20:00,313.77,315.04,312.98,314.9,57248.0,304.9087,306.1429,304.141,306.0068,57248.0
2019-01-03 10:25:00,314.67,314.77,312.81,312.85,61732.0,305.7833,305.8805,303.9758,304.0147,61732.0
2019-01-03 10:30:00,312.76,312.76,311.5,311.88,72566.0,303.9272,303.9272,302.7028,303.0721,72566.0
2019-01-03 10:35:00,311.9,311.91,309.7,310.29,99174.0,303.0915,303.1013,300.9537,301.527,99174.0
2019-01-03 10:40:00,310.21,310.74,309.4,309.97,51051.0,301.4493,301.9643,300.6621,301.216,51051.0
2019-01-03 10:45:00,309.97,311.73,309.97,310.58,42980.0,301.216,302.9263,301.216,301.8088,42980.0
2019-01-03 10:50:00,310.64,311.96,310.16,311.24,50662.0,301.8671,303.1498,301.4007,302.4502,50662.0
2019-01-03 10:55:00,311.23,313.06,311.23,312.66,47382.0,302.4405,304.2188,302.4405,303.8301,47382.0
2019-01-03 11:00:00,312.78,313.0,312.3,312.91,43335.0,303.9467,304.1605,303.4802,304.073,43335.0
2019-01-03 11:05:00,313.06,313.06,311.04,311.16,29502.0,304.2188,304.2188,302.2558,302.3724,29502.0
2019-01-03 11:10:00,311.11,313.0,311.11,312.22,46054.0,302.3238,304.1605,302.3238,303.4025,46054.0
2019-01-03 11:15:00,312.37,313.52,312.0,312.84,84284.0,303.5483,304.6658,303.1887,304.005,84284.0
2019-01-03 11:20:00,312.98,313.88,312.53,312.72,37919.0,304.141,305.0156,303.7037,303.8884,37919.0
2019-01-03 11:25:00,312.84,312.94,311.39,311.64,38266.0,304.005,304.1022,302.5959,302.8389,38266.0
2019-01-03 11:30:00,311.65,312.36,311.14,311.85,53957.0,302.8486,303.5385,302.353,303.0429,53957.0
2019-01-03 11:35:00,311.94,314.49,311.94,314.3,50857.0,303.1304,305.6084,303.1304,305.4238,50857.0
2019-01-03 11:40:00,314.31,316.14,314.31,315.99,95040.0,305.4335,307.2118,305.4335,307.066,95040.0
2019-01-03 11:45:00,315.93,316.46,315.43,315.78,79379.0,307.0077,307.5228,306.5218,306.862,79379.0
2019-01-03 11:50:00,315.89,316.73,315.13,315.13,47635.0,306.9689,307.7851,306.2303,306.2303,47635.0
2019-01-03 11:55:00,315.13,315.87,314.72,315.32,20035.0,306.2303,306.9494,305.8319,306.415,20035.0
2019-01-03 12:00:00,315.4,315.4,314.12,314.88,42131.0,306.4927,306.4927,305.2488,305.9874,42131.0
2019-01-03 12:05:00,314.5,314.95,314.21,314.38,24483.0,305.6181,306.0554,305.3363,305.5015,24483.0
2019-01-03 12:10:00,314.49,315.98,314.35,314.94,29174.0,305.6084,307.0563,305.4723,306.0457,29174.0
2019-01-03 12:15:00,315.07,315.41,313.75,314.26,40025.0,306.172,306.5024,304.8893,305.3849,40025.0
2019-01-03 12:20:00,314.29,315.09,314.17,314.7,17138.0,305.414,306.1914,305.2974,305.8125,17138.0
2019-01-03 12:25:00,314.72,314.73,313.8,314.1,17260.0,305.8319,305.8416,304.9379,305.2294,17260.0
2019-01-03 12:30:00,314.22,315.22,313.96,315.04,17734.0,305.346,306.3178,305.0934,306.1429,17734.0
2019-01-03 12:35:00,314.84,314.84,313.24,313.72,27401.0,305.9485,305.9485,304.3937,304.8601,27401.0
2019-01-03 12:40:00,313.78,314.27,313.33,313.64,21507.0,304.9184,305.3946,304.4812,304.7824,21507.0
2019-01-03 12:45:00,313.63,314.41,313.38,313.99,13760.0,304.7727,305.5307,304.5297,305.1225,13760.0
2019-01-03 12:50:00,313.96,314.74,313.81,314.37,20332.0,305.0934,305.8513,304.9476,305.4918,20332.0
2019-01-03 12:55:00,314.5,314.51,313.88,314.14,16566.0,305.6181,305.6278,305.0156,305.2683,16566.0
2019-01-03 13:00:00,314.01,314.22,312.83,313.16,24249.0,305.1419,305.346,303.9953,304.316,24249.0
2019-01-03 13:05:00,313.0,313.32,312.26,312.68,21462.0,304.1605,304.4714,303.4414,303.8495,21462.0
2019-01-03 13:10:00,312.67,313.15,312.16,312.64,19086.0,303.8398,304.3062,303.3442,303.8106,19086.0
2019-01-03 13:15:00,312.71,312.71,310.99,311.46,72156.0,303.8787,303.8787,302.2072,302.664,72156.0
2019-01-03 13:20:00,311.48,312.1,311.45,312.08,43668.0,302.6834,303.2859,302.6542,303.2665,43668.0
2019-01-03 13:25:00,312.02,312.37,311.52,312.09,21386.0,303.2081,303.5483,302.7223,303.2762,21386.0
2019-01-03 13:30:00,312.07,312.22,310.8,310.93,40506.0,303.2567,303.4025,302.0226,302.1489,40506.0
2019-01-03 13:35:00,310.91,312.34,310.7,312.18,33545.0,302.1295,303.5191,301.9254,303.3636,33545.0
2019-01-03 13:40:00,312.13,313.0,311.82,312.83,26168.0,303.315,304.1605,303.0138,303.9953,26168.0
2019-01-03 13:45:00,312.91,312.91,311.57,311.67,16543.0,304.073,304.073,302.7709,302.868,16543.0
2019-01-03 13:50:00,311.65,311.84,310.81,310.81,20439.0,302.8486,303.0332,302.0323,302.0323,20439.0
2019-01-03 13:55:00,310.86,311.15,310.32,310.45,29885.0,302.0809,302.3627,301.5562,301.6825,29885.0
2019-01-03 14:00:00,310.51,311.13,310.32,310.75,17368.0,301.7408,302.3433,301.5562,301.974,17368.0
2019-01-03 14:05:00,310.78,311.7,310.74,311.42,18184.0,302.0032,302.8972,301.9643,302.6251,18184.0
2019-01-03 14:10:00,311.39,311.83,310.95,311.01,26889.0,302.5959,303.0235,302.1684,302.2267,26889.0
2019-01-03 14:15:00,310.91,311.9,310.62,311.61,20376.0,302.1295,303.0915,301.8477,302.8097,20376.0
2019-01-03 14:20:00,311.64,312.09,311.54,312.06,18154.0,302.8389,303.2762,302.7417,303.247,18154.0
2019-01-03 14:25:00,311.92,312.5,311.22,312.33,32165.0,303.111,303.6746,302.4307,303.5094,32165.0
2019-01-03 14:30:00,312.52,312.93,312.18,312.73,37410.0,303.694,304.0924,303.3636,303.8981,37410.0
2019-01-03 14:35:00,312.79,312.88,311.79,312.56,34947.0,303.9564,304.0439,302.9846,303.7329,34947.0
2019-01-03 14:40:00,312.47,312.82,311.78,311.98,16617.0,303.6454,303.9856,302.9749,303.1693,16617.0
2019-01-03 14:45:00,311.65,311.99,311.0,311.35,18261.0,302.8486,303.179,302.217,302.5571,18261.0
2019-01-03 14:50:00,311.3,311.62,311.1,311.29,18997.0,302.5085,302.8194,302.3141,302.4988,18997.0
2019-01-03 14:55:00,311.25,311.37,310.63,310.77,36190.0,302.4599,302.5765,301.8574,301.9934,36190.0
2019-01-03 15:00:00,310.84,311.02,310.31,310.34,53337.0,302.0615,302.2364,301.5464,301.5756,53337.0
2019-01-03 15:05:00,310.4,310.86,310.29,310.53,20156.0,301.6339,302.0809,301.527,301.7602,20156.0
2019-01-03 15:10:00,310.44,310.61,309.65,309.65,42839.0,301.6728,301.838,300.9051,300.9051,42839.0
2019-01-03 15:15:00,309.69,311.01,309.64,310.88,41737.0,300.9439,302.2267,300.8954,302.1003,41737.0
2019-01-03 15:20:00,310.83,311.29,310.12,310.37,41265.0,302.0518,302.4988,301.3618,301.6047,41265.0
2019-01-03 15:25:00,310.4,311.45,310.16,310.97,34693.0,301.6339,302.6542,301.4007,302.1878,34693.0
2019-01-03 15:30:00,310.9,312.25,310.87,311.62,47521.0,302.1198,303.4317,302.0906,302.8194,47521.0
2019-01-03 15:35:00,311.61,311.86,310.39,310.48,63587.0,302.8097,303.0527,301.6242,301.7116,63587.0
2019-01-03 15:40:00,310.46,311.43,310.27,311.15,75525.0,301.6922,302.6348,301.5076,302.3627,75525.0
2019-01-03 15:45:00,311.25,312.28,311.18,311.7,100479.0,302.4599,303.4608,302.3919,302.8972,100479.0
2019-01-03 15:50:00,311.76,312.12,310.96,311.54,82614.0,302.9555,303.3053,302.1781,302.7417,82614.0
2019-01-03 15:55:00,311.56,311.79,310.06,310.89,217900.0,302.7611,302.9846,301.3035,302.1101,217900.0
2019-01-04 09:30:00,316.69,317.88,316.08,316.68,117885.0,307.7463,308.9027,307.1535,307.7365,117885.0
2019-01-04 09:35:00,316.88,317.65,316.67,317.38,60048.0,307.9309,308.6791,307.7268,308.4168,60048.0
2019-01-04 09:40:00,317.5,318.73,317.32,318.21,68544.0,308.5334,309.7286,308.3585,309.2233,68544.0
2019-01-04 09:45:00,318.16,318.6,317.56,318.13,42342.0,309.1747,309.6023,308.5917,309.1456,42342.0
2019-01-04 09:50:00,318.26,319.01,317.51,318.14,52081.0,309.2719,310.0007,308.5431,309.1553,52081.0
2019-01-04 09:55:00,318.19,318.85,317.59,318.36,29221.0,309.2039,309.8453,308.6208,309.3691,29221.0
2019-01-04 10:00:00,318.39,319.25,318.38,318.92,35668.0,309.3983,310.234,309.3885,309.9133,35668.0
2019-01-04 10:05:00,319.04,319.22,318.45,319.22,22030.0,310.0299,310.2048,309.4566,310.2048,22030.0
2019-01-04 10:10:00,319.22,319.44,317.88,317.88,42160.0,310.2048,310.4186,308.9027,308.9027,42160.0
2019-01-04 10:15:00,317.87,318.99,317.8,318.22,38324.0,308.8929,309.9813,308.8249,309.2331,38324.0
2019-01-04 10:20:00,318.21,320.74,317.5,320.3,75977.0,309.2233,311.6819,308.5334,311.2543,75977.0
2019-01-04 10:25:00,320.45,321.46,320.45,321.36,51375.0,311.4001,312.3815,311.4001,312.2844,51375.0
2019-01-04 10:30:00,321.46,321.88,320.78,320.87,55652.0,312.3815,312.7897,311.7208,311.8082,55652.0
2019-01-04 10:35:00,320.87,321.87,320.7,321.46,33500.0,311.8082,312.78,311.643,312.3815,33500.0
2019-01-04 10:40:00,321.49,321.87,321.12,321.31,24019.0,312.4107,312.78,312.0512,312.2358,24019.0
2019-01-04 10:45:00,321.23,322.0,321.14,321.37,29729.0,312.158,312.9063,312.0706,312.2941,29729.0
2019-01-04 10:50:00,321.43,322.11,321.22,321.49,81223.0,312.3524,313.0132,312.1483,312.4107,81223.0
2019-01-04 10:55:00,321.35,322.35,321.14,322.18,32255.0,312.2747,313.2464,312.0706,313.0812,32255.0
2019-01-04 11:00:00,322.17,322.9,321.95,322.77,33075.0,313.0715,313.7809,312.8577,313.6546,33075.0
2019-01-04 11:05:00,322.8,322.8,321.99,322.4,21514.0,313.6837,313.6837,312.8966,313.295,21514.0
2019-01-04 11:10:00,322.49,323.23,322.4,322.65,56497.0,313.3825,314.1016,313.295,313.5379,56497.0
2019-01-04 11:15:00,322.53,323.0,321.65,322.7,29751.0,313.4213,313.8781,312.5662,313.5865,29751.0
2019-01-04 11:20:00,322.72,322.79,321.73,321.92,45739.0,313.606,313.674,312.6439,312.8286,45739.0
2019-01-04 11:25:00,321.83,322.44,321.55,322.02,28963.0,312.7411,313.3339,312.469,312.9257,28963.0
2019-01-04 11:30:00,321.99,322.78,321.15,322.33,32055.0,312.8966,313.6643,312.0803,313.227,32055.0
2019-01-04 11:35:00,322.37,322.37,321.49,321.91,19493.0,313.2658,313.2658,312.4107,312.8188,19493.0
2019-01-04 11:40:00,322.07,322.28,321.59,321.89,21676.0,312.9743,313.1784,312.5079,312.7994,21676.0
2019-01-04 11:45:00,322.1,322.88,322.06,322.76,29001.0,313.0035,313.7614,312.9646,313.6448,29001.0
2019-01-04 11:50:00,322.64,324.28,322.64,324.13,53480.0,313.5282,315.1219,313.5282,314.9761,53480.0
2019-01-04 11:55:00,324.15,324.71,323.5,324.4,44660.0,314.9956,315.5398,314.3639,315.2385,44660.0
2019-01-04 12:00:00,324.28,324.75,323.25,323.44,25003.0,315.1219,315.5786,314.121,314.3056,25003.0
2019-01-04 12:05:00,323.59,324.47,323.31,324.42,36027.0,314.4514,315.3065,314.1793,315.258,36027.0
2019-01-04 12:10:00,324.27,324.91,324.21,324.59,23922.0,315.1122,315.7341,315.0539,315.4232,23922.0
2019-01-04 12:15:00,324.54,325.61,324.53,325.5,32220.0,315.3746,316.4143,315.3648,316.3075,32220.0
2019-01-04 12:20:00,325.45,325.9,324.93,325.07,22669.0,316.2589,316.6962,315.7536,315.8896,22669.0
2019-01-04 12:25:00,324.96,325.73,324.96,325.26,23334.0,315.7827,316.531,315.7827,316.0742,23334.0
2019-01-04 12:30:00,325.33,325.65,324.74,325.64,31071.0,316.1423,316.4532,315.5689,316.4435,31071.0
2019-01-04 12:35:00,325.64,326.98,325.54,326.31,71765.0,316.4435,317.7457,316.3463,317.0946,71765.0
2019-01-04 12:40:00,326.42,326.92,326.32,326.51,19782.0,317.2015,317.6874,317.1043,317.2889,19782.0
2019-01-04 12:45:00,326.44,327.06,326.33,327.06,28456.0,317.2209,317.8234,317.114,317.8234,28456.0
2019-01-04 12:50:00,327.02,327.12,326.6,326.87,17331.0,317.7845,317.8817,317.3764,317.6388,17331.0
2019-01-04 12:55:00,327.01,327.5,326.58,326.79,37215.0,317.7748,318.251,317.357,317.561,37215.0
2019-01-04 13:00:00,326.88,327.6,326.82,327.5,25653.0,317.6485,318.3481,317.5902,318.251,25653.0
2019-01-04 13:05:00,327.49,327.87,327.44,327.78,22576.0,318.2413,318.6105,318.1927,318.5231,22576.0
2019-01-04 13:10:00,327.78,327.78,326.69,326.77,33620.0,318.5231,318.5231,317.4638,317.5416,33620.0
2019-01-04 13:15:00,326.82,327.39,326.3,327.23,21322.0,317.5902,318.1441,317.0849,317.9886,21322.0
2019-01-04 13:20:00,327.25,327.51,326.5,326.56,16863.0,318.008,318.2607,317.2792,317.3375,16863.0
2019-01-04 13:25:00,326.56,327.77,326.56,327.67,24373.0,317.3375,318.5133,317.3375,318.4162,24373.0
2019-01-04 13:30:00,327.79,328.44,327.78,327.79,30252.0,318.5328,319.1644,318.5231,318.5328,30252.0
2019-01-04 13:35:00,327.82,328.0,327.23,327.29,23127.0,318.5619,318.7369,317.9886,318.0469,23127.0
2019-01-04 13:40:00,327.17,327.37,326.13,326.51,43649.0,317.9303,318.1246,316.9197,317.2889,43649.0
2019-01-04 13:45:00,326.41,327.57,326.0,327.53,33627.0,317.1918,318.319,316.7933,318.2801,33627.0
2019-01-04 13:50:00,327.56,327.61,327.01,327.28,19110.0,318.3093,318.3579,317.7748,318.0372,19110.0
2019-01-04 13:55:00,327.26,327.4,326.45,326.8,16208.0,318.0177,318.1538,317.2306,317.5707,16208.0
2019-01-04 14:00:00,326.9,326.99,326.24,326.88,28048.0,317.6679,317.7554,317.0266,317.6485,28048.0
2019-01-04 14:05:00,326.73,326.92,325.93,326.4,29202.0,317.5027,317.6874,316.7253,317.182,29202.0
2019-01-04 14:10:00,326.45,326.74,326.05,326.41,19312.0,317.2306,317.5124,316.8419,317.1918,19312.0
2019-01-04 14:15:00,326.46,326.87,326.04,326.43,24219.0,317.2403,317.6388,316.8322,317.2112,24219.0
2019-01-04 14:20:00,326.41,327.0,326.2,326.8,23866.0,317.1918,317.7651,316.9877,317.5707,23866.0
2019-01-04 14:25:00,326.89,327.13,326.55,326.9,30214.0,317.6582,317.8914,317.3278,317.6679,30214.0
2019-01-04 14:30:00,326.86,327.31,326.81,327.3,16752.0,317.629,318.0663,317.5805,318.0566,16752.0
2019-01-04 14:35:00,327.35,327.67,327.35,327.58,16504.0,318.1052,318.4162,318.1052,318.3287,16504.0
2019-01-04 14:40:00,327.54,327.98,327.33,327.53,21750.0,318.2898,318.7174,318.0858,318.2801,21750.0
2019-01-04 14:45:00,327.51,327.55,326.0,326.95,28274.0,318.2607,318.2996,316.7933,317.7165,28274.0
2019-01-04 14:50:00,327.06,327.57,326.78,327.29,21709.0,317.8234,318.319,317.5513,318.0469,21709.0
2019-01-04 14:55:00,327.15,327.47,326.48,326.9,36140.0,317.9109,318.2218,317.2598,317.6679,36140.0
2019-01-04 15:00:00,326.97,327.61,326.85,327.43,19884.0,317.7359,318.3579,317.6193,318.1829,19884.0
2019-01-04 15:05:00,327.37,327.93,327.2,327.3,27915.0,318.1246,318.6688,317.9594,318.0566,27915.0
2019-01-04 15:10:00,327.01,327.85,327.0,327.76,20037.0,317.7748,318.5911,317.7651,318.5036,20037.0
2019-01-04 15:15:00,327.73,327.91,327.19,327.38,27146.0,318.4745,318.6494,317.9497,318.1344,27146.0
2019-01-04 15:20:00,327.43,327.68,326.42,326.49,42537.0,318.1829,318.4259,317.2015,317.2695,42537.0
2019-01-04 15:25:00,326.21,326.65,325.96,326.35,45541.0,316.9974,317.425,316.7545,317.1334,45541.0
2019-01-04 15:30:00,326.3,326.89,326.25,326.66,25326.0,317.0849,317.6582,317.0363,317.4347,25326.0
2019-01-04 15:35:00,326.67,326.99,325.91,326.11,26492.0,317.4444,317.7554,316.7059,316.9002,26492.0
2019-01-04 15:40:00,326.05,326.56,325.9,326.38,38976.0,316.8419,317.3375,316.6962,317.1626,38976.0
2019-01-04 15:45:00,326.42,326.9,326.37,326.43,49790.0,317.2015,317.6679,317.1529,317.2112,49790.0
2019-01-04 15:50:00,326.4,326.49,326.05,326.14,54333.0,317.182,317.2695,316.8419,316.9294,54333.0
2019-01-04 15:55:00,326.21,327.0,326.2,326.95,161373.0,316.9974,317.7651,316.9877,317.7165,161373.0
2019-01-07 09:30:00,330.52,330.52,326.77,327.04,107620.0,321.1857,321.1857,317.5416,317.804,107620.0
2019-01-07 09:35:00,327.03,327.43,325.53,325.84,65274.0,317.7942,318.1829,316.3366,316.6379,65274.0
2019-01-07 09:40:00,325.63,327.32,325.63,327.1,31648.0,316.4338,318.0761,316.4338,317.8623,31648.0
2019-01-07 09:45:00,327.06,327.44,325.7,325.7,42942.0,317.8234,318.1927,316.5018,316.5018,42942.0
2019-01-07 09:50:00,325.78,325.78,324.23,324.77,66348.0,316.5795,316.5795,315.0733,315.5981,66348.0
2019-01-07 09:55:00,324.79,326.08,324.41,326.01,39995.0,315.6175,316.8711,315.2482,316.8031,39995.0
2019-01-07 10:00:00,325.99,326.75,325.16,326.59,40500.0,316.7836,317.5222,315.9771,317.3667,40500.0
2019-01-07 10:05:00,326.5,326.8,325.25,325.31,33279.0,317.2792,317.5707,316.0645,316.1228,33279.0
2019-01-07 10:10:00,325.29,325.58,323.89,324.45,51015.0,316.1034,316.3852,314.7429,315.2871,51015.0
2019-01-07 10:15:00,324.4,325.24,324.01,324.24,28294.0,315.2385,316.0548,314.8595,315.083,28294.0
2019-01-07 10:20:00,324.36,324.82,323.35,324.78,44391.0,315.1996,315.6467,314.2182,315.6078,44391.0
2019-01-07 10:25:00,324.59,325.61,324.46,325.07,42818.0,315.4232,316.4143,315.2968,315.8896,42818.0
2019-01-07 10:30:00,325.0,326.5,325.0,326.44,34404.0,315.8216,317.2792,315.8216,317.2209,34404.0
2019-01-07 10:35:00,326.66,326.81,325.38,325.99,35499.0,317.4347,317.5805,316.1908,316.7836,35499.0
2019-01-07 10:40:00,325.87,327.6,325.69,326.54,42914.0,316.667,318.3481,316.4921,317.3181,42914.0
2019-01-07 10:45:00,326.68,327.93,326.6,327.33,33614.0,317.4541,318.6688,317.3764,318.0858,33614.0
2019-01-07 10:50:00,327.16,327.91,326.75,327.32,20399.0,317.9206,318.6494,317.5222,318.0761,20399.0
2019-01-07 10:55:00,327.24,327.34,326.15,326.42,30825.0,317.9983,318.0955,316.9391,317.2015,30825.0
2019-01-07 11:00:00,326.41,327.28,326.1,326.78,20175.0,317.1918,318.0372,316.8905,317.5513,20175.0
2019-01-07 11:05:00,326.78,327.43,326.63,326.77,22438.0,317.5513,318.1829,317.4055,317.5416,22438.0
2019-01-07 11:10:00,326.86,327.88,326.8,327.24,16559.0,317.629,318.6202,317.5707,317.9983,16559.0
2019-01-07 11:15:00,327.44,327.81,327.06,327.3,16932.0,318.1927,318.5522,317.8234,318.0566,16932.0
2019-01-07 11:20:00,327.1,327.69,327.0,327.34,31529.0,317.8623,318.4356,317.7651,318.0955,31529.0
2019-01-07 11:25:00,327.36,327.36,326.5,327.13,20497.0,318.1149,318.1149,317.2792,317.8914,20497.0
2019-01-07 11:30:00,327.03,327.47,326.45,327.02,18677.0,317.7942,318.2218,317.2306,317.7845,18677.0
2019-01-07 11:35:00,327.16,328.49,327.16,327.74,26158.0,317.9206,319.213,317.9206,318.4842,26158.0
2019-01-07 11:40:00,327.82,328.68,327.68,328.49,23313.0,318.5619,319.3976,318.4259,319.213,23313.0
2019-01-07 11:45:00,328.49,328.58,327.94,328.23,23059.0,319.213,319.3005,318.6785,318.9604,23059.0
2019-01-07 11:50:00,328.3,329.0,328.29,328.7,24583.0,319.0284,319.7086,319.0187,319.4171,24583.0
2019-01-07 11:55:00,328.76,329.23,328.6,328.97,22225.0,319.4754,319.9321,319.3199,319.6795,22225.0
2019-01-07 12:00:00,329.03,329.03,328.04,328.16,16204.0,319.7378,319.7378,318.7757,318.8923,16204.0
2019-01-07 12:05:00,328.05,328.35,327.39,327.68,21549.0,318.7854,319.077,318.1441,318.4259,21549.0
2019-01-07 12:10:00,327.58,328.23,327.55,328.15,22262.0,318.3287,318.9604,318.2996,318.8826,22262.0
2019-01-07 12:15:00,328.14,328.43,327.82,328.06,16432.0,318.8729,319.1547,318.5619,318.7952,16432.0
2019-01-07 12:20:00,328.04,328.3,327.81,328.13,21246.0,318.7757,319.0284,318.5522,318.8632,21246.0
2019-01-07 12:25:00,328.08,328.79,328.0,328.49,21249.0,318.8146,319.5045,318.7369,319.213,21249.0
2019-01-07 12:30:00,328.51,329.62,328.45,329.34,19102.0,319.2324,320.3111,319.1741,320.039,19102.0
2019-01-07 12:35:00,329.34,329.34,328.83,329.09,24426.0,320.039,320.039,319.5434,319.7961,24426.0
2019-01-07 12:40:00,329.06,329.36,328.94,329.09,17269.0,319.7669,320.0584,319.6503,319.7961,17269.0
2019-01-07 12:45:00,329.11,329.35,328.83,328.98,10128.0,319.8155,320.0487,319.5434,319.6892,10128.0
2019-01-07 12:50:00,329.0,330.18,328.65,329.81,67623.0,319.7086,320.8553,319.3685,320.4957,67623.0
2019-01-07 12:55:00,329.91,330.69,329.4,329.4,42434.0,320.5929,321.3509,320.0973,320.0973,42434.0
2019-01-07 13:00:00,329.44,330.23,329.44,329.94,30771.0,320.1362,320.9039,320.1362,320.6221,30771.0
2019-01-07 13:05:00,329.95,330.1,329.43,329.78,25838.0,320.6318,320.7775,320.1265,320.4666,25838.0
2019-01-07 13:10:00,329.95,330.31,329.76,329.78,20304.0,320.6318,320.9816,320.4471,320.4666,20304.0
2019-01-07 13:15:00,329.88,330.59,329.8,330.33,18404.0,320.5638,321.2537,320.486,321.001,18404.0
2019-01-07 13:20:00,330.29,330.49,329.75,329.76,19225.0,320.9622,321.1565,320.4374,320.4471,19225.0
2019-01-07 13:25:00,329.91,330.0,329.04,329.55,19476.0,320.5929,320.6804,319.7475,320.2431,19476.0
2019-01-07 13:30:00,329.52,329.67,329.13,329.38,19895.0,320.2139,320.3597,319.8349,320.0779,19895.0
2019-01-07 13:35:00,329.38,329.53,329.09,329.17,14735.0,320.0779,320.2236,319.7961,319.8738,14735.0
2019-01-07 13:40:00,329.15,329.44,329.07,329.17,22587.0,319.8544,320.1362,319.7766,319.8738,22587.0
2019-01-07 13:45:00,329.23,329.26,328.06,328.1,27622.0,319.9321,319.9613,318.7952,318.834,27622.0
2019-01-07 13:50:00,328.11,328.11,327.54,327.98,31710.0,318.8437,318.8437,318.2898,318.7174,31710.0
2019-01-07 13:55:00,328.16,328.46,327.78,327.86,18058.0,318.8923,319.1839,318.5231,318.6008,18058.0
2019-01-07 14:00:00,327.92,328.02,327.65,327.87,20631.0,318.6591,318.7563,318.3967,318.6105,20631.0
2019-01-07 14:05:00,328.0,328.0,327.06,327.34,24963.0,318.7369,318.7369,317.8234,318.0955,24963.0
2019-01-07 14:10:00,327.28,327.56,326.66,327.39,47053.0,318.0372,318.3093,317.4347,318.1441,47053.0
2019-01-07 14:15:00,327.32,327.89,327.17,327.63,28082.0,318.0761,318.63,317.9303,318.3773,28082.0
2019-01-07 14:20:00,327.71,328.88,327.7,328.2,25878.0,318.455,319.592,318.4453,318.9312,25878.0
2019-01-07 14:25:00,328.45,328.58,327.84,327.93,17249.0,319.1741,319.3005,318.5814,318.6688,17249.0
2019-01-07 14:30:00,327.85,328.08,327.44,327.51,14845.0,318.5911,318.8146,318.1927,318.2607,14845.0
2019-01-07 14:35:00,327.5,327.69,327.18,327.4,10195.0,318.251,318.4356,317.94,318.1538,10195.0
2019-01-07 14:40:00,327.3,327.64,327.07,327.07,17961.0,318.0566,318.387,317.8331,317.8331,17961.0
2019-01-07 14:45:00,327.15,327.15,326.57,326.74,22180.0,317.9109,317.9109,317.3472,317.5124,22180.0
2019-01-07 14:50:00,326.73,326.93,326.14,326.25,21803.0,317.5027,317.6971,316.9294,317.0363,21803.0
2019-01-07 14:55:00,326.3,326.42,326.04,326.42,19620.0,317.0849,317.2015,316.8322,317.2015,19620.0
2019-01-07 15:00:00,326.42,327.34,326.32,327.15,24810.0,317.2015,318.0955,317.1043,317.9109,24810.0
2019-01-07 15:05:00,327.24,327.46,327.02,327.39,26892.0,317.9983,318.2121,317.7845,318.1441,26892.0
2019-01-07 15:10:00,327.44,327.72,327.21,327.46,18691.0,318.1927,318.4648,317.9692,318.2121,18691.0
2019-01-07 15:15:00,327.43,327.85,327.43,327.56,22227.0,318.1829,318.5911,318.1829,318.3093,22227.0
2019-01-07 15:20:00,327.59,327.59,327.21,327.47,30945.0,318.3384,318.3384,317.9692,318.2218,30945.0
2019-01-07 15:25:00,327.55,327.89,327.31,327.58,24171.0,318.2996,318.63,318.0663,318.3287,24171.0
2019-01-07 15:30:00,327.69,327.75,327.01,327.18,27143.0,318.4356,318.4939,317.7748,317.94,27143.0
2019-01-07 15:35:00,327.19,328.23,327.09,327.97,38429.0,317.9497,318.9604,317.8526,318.7077,38429.0
2019-01-07 15:40:00,327.94,328.05,327.49,327.85,30964.0,318.6785,318.7854,318.2413,318.5911,30964.0
2019-01-07 15:45:00,327.9,328.35,327.65,327.88,29478.0,318.6397,319.077,318.3967,318.6202,29478.0
2019-01-07 15:50:00,327.85,328.13,327.34,327.69,26911.0,318.5911,318.8632,318.0955,318.4356,26911.0
2019-01-07 15:55:00,327.88,328.3,327.58,328.06,110496.0,318.6202,319.0284,318.3287,318.7952,110496.0
2019-01-08 09:30:00,334.11,335.03,333.5,334.71,163420.0,324.6743,325.5683,324.0815,325.2574,163420.0
2019-01-08 09:35:00,334.98,335.7,334.34,335.27,76127.0,325.5197,326.2194,324.8978,325.8015,76127.0
2019-01-08 09:40:00,335.3,336.79,334.87,336.54,54432.0,325.8307,327.2786,325.4128,327.0357,54432.0
2019-01-08 09:45:00,336.72,337.2,335.0,335.13,93544.0,327.2106,327.677,325.5392,325.6655,93544.0
2019-01-08 09:50:00,335.17,335.74,334.37,335.36,65120.0,325.7044,326.2583,324.927,325.889,65120.0
2019-01-08 09:55:00,335.3,335.76,334.03,334.26,53429.0,325.8307,326.2777,324.5966,324.8201,53429.0
2019-01-08 10:00:00,334.18,335.7,333.75,335.7,50625.0,324.7423,326.2194,324.3245,326.2194,50625.0
2019-01-08 10:05:00,335.68,336.15,335.35,335.83,37761.0,326.2,326.6567,325.8793,326.3457,37761.0
2019-01-08 10:10:00,335.89,336.0,333.55,333.88,56593.0,326.404,326.5109,324.1301,324.4508,56593.0
2019-01-08 10:15:00,333.79,334.1,332.79,333.0,43660.0,324.3633,324.6646,323.3916,323.5956,43660.0
2019-01-08 10:20:00,332.98,333.97,332.75,333.67,30017.0,323.5762,324.5383,323.3527,324.2467,30017.0
2019-01-08 10:25:00,333.6,334.01,333.0,333.12,42604.0,324.1787,324.5771,323.5956,323.7123,42604.0
2019-01-08 10:30:00,333.21,333.75,332.65,333.75,47548.0,323.7997,324.3245,323.2555,324.3245,47548.0
2019-01-08 10:35:00,333.68,334.06,333.37,333.86,40962.0,324.2564,324.6257,323.9552,324.4314,40962.0
2019-01-08 10:40:00,333.88,334.1,333.15,333.15,28503.0,324.4508,324.6646,323.7414,323.7414,28503.0
2019-01-08 10:45:00,333.06,334.03,333.0,333.85,29401.0,323.654,324.5966,323.5956,324.4216,29401.0
2019-01-08 10:50:00,333.65,333.76,332.67,332.78,30965.0,324.2273,324.3342,323.275,323.3819,30965.0
2019-01-08 10:55:00,332.82,333.78,332.73,333.59,52477.0,323.4207,324.3536,323.3333,324.169,52477.0
2019-01-08 11:00:00,333.53,336.16,333.21,336.0,86338.0,324.1107,326.6664,323.7997,326.5109,86338.0
2019-01-08 11:05:00,336.11,339.25,335.92,338.55,196899.0,326.6178,329.6691,326.4332,328.9889,196899.0
2019-01-08 11:10:00,338.5,338.92,337.11,337.24,77728.0,328.9403,329.3485,327.5896,327.7159,77728.0
2019-01-08 11:15:00,337.31,338.43,337.07,338.12,41278.0,327.7839,328.8723,327.5507,328.571,41278.0
2019-01-08 11:20:00,338.4,338.99,337.33,338.7,64635.0,328.8431,329.4165,327.8034,329.1347,64635.0
2019-01-08 11:25:00,338.69,339.0,337.61,338.02,45002.0,329.125,329.4262,328.0755,328.4739,45002.0
2019-01-08 11:30:00,338.02,338.17,336.67,336.88,75472.0,328.4739,328.6196,327.162,327.3661,75472.0
2019-01-08 11:35:00,336.89,337.59,336.68,337.59,69883.0,327.3758,328.056,327.1717,328.056,69883.0
2019-01-08 11:40:00,337.55,337.92,336.96,337.18,45997.0,328.0171,328.3767,327.4438,327.6576,45997.0
2019-01-08 11:45:00,337.1,337.68,337.0,337.36,30152.0,327.5799,328.1435,327.4827,327.8325,30152.0
2019-01-08 11:50:00,337.4,337.7,337.03,337.57,24993.0,327.8714,328.1629,327.5118,328.0366,24993.0
2019-01-08 11:55:00,337.6,338.93,337.54,338.8,46492.0,328.0657,329.3582,328.0074,329.2318,46492.0
2019-01-08 12:00:00,338.6,339.25,338.22,338.73,38414.0,329.0375,329.6691,328.6682,329.1638,38414.0
2019-01-08 12:05:00,338.68,339.03,338.19,338.69,20291.0,329.1152,329.4553,328.6391,329.125,20291.0
2019-01-08 12:10:00,338.66,339.49,338.6,339.36,30495.0,329.0958,329.9024,329.0375,329.776,30495.0
2019-01-08 12:15:00,339.43,339.88,339.11,339.36,38479.0,329.8441,330.2813,329.5331,329.776,38479.0
2019-01-08 12:20:00,339.36,339.67,339.09,339.67,31111.0,329.776,330.0773,329.5137,330.0773,31111.0
2019-01-08 12:25:00,339.63,340.9,339.58,340.46,61373.0,330.0384,331.2725,329.9898,330.845,61373.0
2019-01-08 12:30:00,340.48,340.48,339.59,339.64,20535.0,330.8644,330.8644,329.9995,330.0481,20535.0
2019-01-08 12:35:00,339.6,339.86,338.6,338.72,55507.0,330.0093,330.2619,329.0375,329.1541,55507.0
2019-01-08 12:40:00,338.64,339.36,338.25,338.33,23957.0,329.0764,329.776,328.6974,328.7751,23957.0
2019-01-08 12:45:00,338.41,338.71,337.31,337.49,45454.0,328.8529,329.1444,327.7839,327.9588,45454.0
2019-01-08 12:50:00,337.44,337.94,337.09,337.77,26295.0,327.9103,328.3961,327.5701,328.2309,26295.0
2019-01-08 12:55:00,337.9,337.9,337.28,337.74,16383.0,328.3573,328.3573,327.7548,328.2018,16383.0
2019-01-08 13:00:00,337.61,338.25,337.23,338.16,21451.0,328.0755,328.6974,327.7062,328.6099,21451.0
2019-01-08 13:05:00,338.05,338.43,337.96,338.27,15920.0,328.503,328.8723,328.4156,328.7168,15920.0
2019-01-08 13:10:00,338.26,338.75,338.07,338.56,29714.0,328.7071,329.1833,328.5225,328.9986,29714.0
2019-01-08 13:15:00,338.54,338.85,338.4,338.61,8770.0,328.9792,329.2804,328.8431,329.0472,8770.0
2019-01-08 13:20:00,338.7,339.09,338.58,338.99,21781.0,329.1347,329.5137,329.0181,329.4165,21781.0
2019-01-08 13:25:00,338.93,338.95,338.6,338.7,17320.0,329.3582,329.3776,329.0375,329.1347,17320.0
2019-01-08 13:30:00,338.73,339.27,338.6,339.24,17324.0,329.1638,329.6886,329.0375,329.6594,17324.0
2019-01-08 13:35:00,339.12,339.21,338.94,339.09,8792.0,329.5428,329.6303,329.3679,329.5137,8792.0
2019-01-08 13:40:00,339.08,339.09,338.72,338.8,11185.0,329.5039,329.5137,329.1541,329.2318,11185.0
2019-01-08 13:45:00,338.64,339.09,338.19,339.06,18009.0,329.0764,329.5137,328.6391,329.4845,18009.0
2019-01-08 13:50:00,339.08,339.98,338.92,339.98,21376.0,329.5039,330.3785,329.3485,330.3785,21376.0
2019-01-08 13:55:00,339.88,339.99,339.26,339.26,21739.0,330.2813,330.3882,329.6789,329.6789,21739.0
2019-01-08 14:00:00,339.28,339.68,338.93,339.31,18938.0,329.6983,330.087,329.3582,329.7274,18938.0
2019-01-08 14:05:00,339.25,339.54,338.9,339.28,18899.0,329.6691,329.9509,329.329,329.6983,18899.0
2019-01-08 14:10:00,339.18,339.41,339.04,339.39,14905.0,329.6011,329.8246,329.4651,329.8052,14905.0
2019-01-08 14:15:00,339.49,339.58,338.92,339.31,23106.0,329.9024,329.9898,329.3485,329.7274,23106.0
2019-01-08 14:20:00,339.26,339.27,338.58,338.71,14912.0,329.6789,329.6886,329.0181,329.1444,14912.0
2019-01-08 14:25:00,338.7,339.21,338.63,339.01,14560.0,329.1347,329.6303,329.0666,329.4359,14560.0
2019-01-08 14:30:00,338.93,339.34,338.69,339.16,9036.0,329.3582,329.7566,329.125,329.5817,9036.0
2019-01-08 14:35:00,339.07,339.25,338.74,339.09,18860.0,329.4942,329.6691,329.1735,329.5137,18860.0
2019-01-08 14:40:00,339.2,339.69,339.18,339.56,14941.0,329.6205,330.0967,329.6011,329.9704,14941.0
2019-01-08 14:45:00,339.59,339.8,339.18,339.73,15316.0,329.9995,330.2036,329.6011,330.1356,15316.0
2019-01-08 14:50:00,339.58,339.59,338.67,339.46,32519.0,329.9898,329.9995,329.1055,329.8732,32519.0
2019-01-08 14:55:00,339.39,339.4,338.84,338.84,20024.0,329.8052,329.8149,329.2707,329.2707,20024.0
2019-01-08 15:00:00,338.98,339.64,338.75,339.42,26652.0,329.4068,330.0481,329.1833,329.8343,26652.0
2019-01-08 15:05:00,339.43,339.46,338.82,339.17,17121.0,329.8441,329.8732,329.2513,329.5914,17121.0
2019-01-08 15:10:00,339.22,339.83,339.22,339.75,26381.0,329.64,330.2328,329.64,330.155,26381.0
2019-01-08 15:15:00,339.79,340.11,339.78,340.04,22734.0,330.1939,330.5048,330.1842,330.4368,22734.0
2019-01-08 15:20:00,339.99,340.25,339.82,340.18,22359.0,330.3882,330.6409,330.223,330.5729,22359.0
2019-01-08 15:25:00,340.19,340.72,340.11,340.71,38520.0,330.5826,331.0976,330.5048,331.0879,38520.0
2019-01-08 15:30:00,340.71,340.93,340.44,340.57,24250.0,331.0879,331.3017,330.8255,330.9519,24250.0
2019-01-08 15:35:00,340.61,341.25,340.58,341.15,48898.0,330.9907,331.6127,330.9616,331.5155,48898.0
2019-01-08 15:40:00,341.1,341.13,340.4,340.83,57335.0,331.4669,331.496,330.7867,331.2045,57335.0
2019-01-08 15:45:00,340.89,341.06,340.22,340.22,49298.0,331.2628,331.428,330.6117,330.6117,49298.0
2019-01-08 15:50:00,340.21,340.58,339.93,340.48,72341.0,330.602,330.9616,330.3299,330.8644,72341.0
2019-01-08 15:55:00,340.52,340.79,340.3,340.63,126722.0,330.9033,331.1656,330.6895,331.0102,126722.0
2019-01-09 09:30:00,342.96,343.0,340.86,341.28,126385.0,333.2744,333.3132,331.2337,331.6418,126385.0
2019-01-09 09:35:00,341.49,344.49,341.31,344.15,91744.0,331.8459,334.7612,331.671,334.4308,91744.0
2019-01-09 09:40:00,344.18,344.43,343.03,343.84,80734.0,334.4599,334.7028,333.3424,334.1295,80734.0
2019-01-09 09:45:00,344.0,345.13,343.33,345.0,79944.0,334.285,335.3831,333.6339,335.2567,79944.0
2019-01-09 09:50:00,345.01,347.08,344.76,347.08,101134.0,335.2665,337.278,335.0235,337.278,101134.0
2019-01-09 09:55:00,346.8,347.13,345.5,346.15,92357.0,337.0059,337.3266,335.7426,336.3743,92357.0
2019-01-09 10:00:00,346.3,347.2,346.02,346.93,83978.0,336.52,337.3946,336.2479,337.1322,83978.0
2019-01-09 10:05:00,346.86,347.0,345.83,346.6,78747.0,337.0642,337.2003,336.0633,336.8116,78747.0
2019-01-09 10:10:00,346.6,346.9,345.06,345.06,49473.0,336.8116,337.1031,335.3151,335.3151,49473.0
2019-01-09 10:15:00,345.22,345.84,345.13,345.67,35380.0,335.4705,336.073,335.3831,335.9078,35380.0
2019-01-09 10:20:00,345.56,345.98,345.21,345.41,34049.0,335.8009,336.2091,335.4608,335.6552,34049.0
2019-01-09 10:25:00,345.42,345.69,345.1,345.57,35269.0,335.6649,335.9273,335.3539,335.8107,35269.0
2019-01-09 10:30:00,345.51,345.51,344.54,344.81,58097.0,335.7523,335.7523,334.8097,335.0721,58097.0
2019-01-09 10:35:00,344.68,345.75,344.5,345.5,41207.0,334.9458,335.9856,334.7709,335.7426,41207.0
2019-01-09 10:40:00,345.57,345.63,344.94,345.04,51637.0,335.8107,335.869,335.1984,335.2956,51637.0
2019-01-09 10:45:00,345.12,345.51,344.5,345.46,91327.0,335.3734,335.7523,334.7709,335.7038,91327.0
2019-01-09 10:50:00,345.51,346.31,345.22,345.91,95954.0,335.7523,336.5298,335.4705,336.141,95954.0
2019-01-09 10:55:00,345.88,346.22,345.5,345.91,52842.0,336.1119,336.4423,335.7426,336.141,52842.0
2019-01-09 11:00:00,345.81,346.88,345.74,346.41,40924.0,336.0439,337.0837,335.9759,336.6269,40924.0
2019-01-09 11:05:00,346.49,346.63,346.0,346.12,29734.0,336.7047,336.8407,336.2285,336.3451,29734.0
2019-01-09 11:10:00,346.23,346.32,345.72,345.91,25119.0,336.452,336.5395,335.9564,336.141,25119.0
2019-01-09 11:15:00,345.84,345.84,345.55,345.81,20187.0,336.073,336.073,335.7912,336.0439,20187.0
2019-01-09 11:20:00,345.72,346.03,345.16,345.91,35539.0,335.9564,336.2577,335.4122,336.141,35539.0
2019-01-09 11:25:00,345.97,346.15,345.15,345.56,33674.0,336.1994,336.3743,335.4025,335.8009,33674.0
2019-01-09 11:30:00,345.46,345.46,344.59,345.07,42473.0,335.7038,335.7038,334.8583,335.3248,42473.0
2019-01-09 11:35:00,345.07,345.15,343.9,344.34,34533.0,335.3248,335.4025,334.1878,334.6154,34533.0
2019-01-09 11:40:00,344.54,344.61,344.11,344.33,30363.0,334.8097,334.8778,334.3919,334.6057,30363.0
2019-01-09 11:45:00,344.26,345.19,344.26,345.13,39589.0,334.5376,335.4414,334.5376,335.3831,39589.0
2019-01-09 11:50:00,345.12,345.56,344.75,345.29,16473.0,335.3734,335.8009,335.0138,335.5386,16473.0
2019-01-09 11:55:00,345.38,345.47,344.77,344.93,25613.0,335.626,335.7135,335.0332,335.1887,25613.0
2019-01-09 12:00:00,344.99,345.33,344.73,345.1,13004.0,335.247,335.5774,334.9944,335.3539,13004.0
2019-01-09 12:05:00,345.06,345.06,344.52,344.83,16469.0,335.3151,335.3151,334.7903,335.0916,16469.0
2019-01-09 12:10:00,344.88,345.13,344.56,344.78,17383.0,335.1401,335.3831,334.8292,335.043,17383.0
2019-01-09 12:15:00,344.75,345.12,344.28,344.77,22298.0,335.0138,335.3734,334.5571,335.0332,22298.0
2019-01-09 12:20:00,344.62,344.73,344.31,344.52,21746.0,334.8875,334.9944,334.5862,334.7903,21746.0
2019-01-09 12:25:00,344.55,344.74,344.25,344.61,14988.0,334.8195,335.0041,334.5279,334.8778,14988.0
2019-01-09 12:30:00,344.57,344.82,344.36,344.69,14295.0,334.8389,335.0818,334.6348,334.9555,14295.0
2019-01-09 12:35:00,344.66,345.0,344.51,344.89,20285.0,334.9264,335.2567,334.7806,335.1499,20285.0
2019-01-09 12:40:00,344.81,344.9,344.47,344.65,12839.0,335.0721,335.1596,334.7417,334.9166,12839.0
2019-01-09 12:45:00,344.73,345.47,344.65,345.11,15455.0,334.9944,335.7135,334.9166,335.3636,15455.0
2019-01-09 12:50:00,345.19,345.23,344.89,345.0,18612.0,335.4414,335.4803,335.1499,335.2567,18612.0
2019-01-09 12:55:00,345.0,345.6,344.84,345.6,26040.0,335.2567,335.8398,335.1013,335.8398,26040.0
2019-01-09 13:00:00,345.66,345.72,345.0,345.15,16211.0,335.8981,335.9564,335.2567,335.4025,16211.0
2019-01-09 13:05:00,345.06,345.48,344.89,345.35,19161.0,335.3151,335.7232,335.1499,335.5969,19161.0
2019-01-09 13:10:00,345.4,345.4,345.0,345.23,9849.0,335.6455,335.6455,335.2567,335.4803,9849.0
2019-01-09 13:15:00,345.27,345.52,345.21,345.27,9543.0,335.5191,335.7621,335.4608,335.5191,9543.0
2019-01-09 13:20:00,345.28,345.5,345.2,345.4,13334.0,335.5288,335.7426,335.4511,335.6455,13334.0
2019-01-09 13:25:00,345.48,345.49,345.07,345.29,13933.0,335.7232,335.7329,335.3248,335.5386,13933.0
2019-01-09 13:30:00,345.35,345.45,344.91,345.13,13899.0,335.5969,335.694,335.1693,335.3831,13899.0
2019-01-09 13:35:00,345.06,345.35,345.0,345.0,11790.0,335.3151,335.5969,335.2567,335.2567,11790.0
2019-01-09 13:40:00,345.0,345.12,344.94,344.99,12743.0,335.2567,335.3734,335.1984,335.247,12743.0
2019-01-09 13:45:00,345.04,345.08,344.35,344.35,18607.0,335.2956,335.3345,334.6251,334.6251,18607.0
2019-01-09 13:50:00,344.35,344.41,343.89,344.06,17110.0,334.6251,334.6834,334.1781,334.3433,17110.0
2019-01-09 13:55:00,344.11,344.36,344.02,344.19,12324.0,334.3919,334.6348,334.3044,334.4696,12324.0
2019-01-09 14:00:00,344.19,345.29,344.01,344.32,27892.0,334.4696,335.5386,334.2947,334.596,27892.0
2019-01-09 14:05:00,344.5,345.15,344.31,345.15,16104.0,334.7709,335.4025,334.5862,335.4025,16104.0
2019-01-09 14:10:00,345.02,345.06,344.57,344.94,16314.0,335.2762,335.3151,334.8389,335.1984,16314.0
2019-01-09 14:15:00,345.04,345.04,343.57,343.67,18620.0,335.2956,335.2956,333.8671,333.9643,18620.0
2019-01-09 14:20:00,343.56,343.81,343.18,343.62,30973.0,333.8574,334.1004,333.4881,333.9157,30973.0
2019-01-09 14:25:00,343.42,344.06,343.39,344.0,40027.0,333.7214,334.3433,333.6922,334.285,40027.0
2019-01-09 14:30:00,344.09,344.58,343.56,344.14,23753.0,334.3724,334.8486,333.8574,334.421,23753.0
2019-01-09 14:35:00,344.27,344.59,344.17,344.42,20244.0,334.5474,334.8583,334.4502,334.6931,20244.0
2019-01-09 14:40:00,344.4,344.82,344.26,344.82,11909.0,334.6737,335.0818,334.5376,335.0818,11909.0
2019-01-09 14:45:00,344.87,345.32,344.65,345.28,20578.0,335.1304,335.5677,334.9166,335.5288,20578.0
2019-01-09 14:50:00,345.36,345.38,344.78,345.03,13948.0,335.6066,335.626,335.043,335.2859,13948.0
2019-01-09 14:55:00,345.01,345.04,344.69,344.77,14820.0,335.2665,335.2956,334.9555,335.0332,14820.0
2019-01-09 15:00:00,344.76,345.41,344.69,345.36,17987.0,335.0235,335.6552,334.9555,335.6066,17987.0
2019-01-09 15:05:00,345.37,345.37,344.91,345.28,14149.0,335.6163,335.6163,335.1693,335.5288,14149.0
2019-01-09 15:10:00,345.31,345.43,345.0,345.22,15485.0,335.558,335.6746,335.2567,335.4705,15485.0
2019-01-09 15:15:00,345.23,345.49,345.19,345.28,20627.0,335.4803,335.7329,335.4414,335.5288,20627.0
2019-01-09 15:20:00,345.22,345.62,345.19,345.33,20500.0,335.4705,335.8592,335.4414,335.5774,20500.0
2019-01-09 15:25:00,345.3,345.48,345.07,345.28,15202.0,335.5483,335.7232,335.3248,335.5288,15202.0
2019-01-09 15:30:00,345.19,345.38,344.74,345.07,37823.0,335.4414,335.626,335.0041,335.3248,37823.0
2019-01-09 15:35:00,345.01,345.01,344.24,344.32,63461.0,335.2665,335.2665,334.5182,334.596,63461.0
2019-01-09 15:40:00,344.41,344.41,343.65,343.88,32909.0,334.6834,334.6834,333.9449,334.1684,32909.0
2019-01-09 15:45:00,343.82,343.9,343.11,343.37,85683.0,334.1101,334.1878,333.4201,333.6728,85683.0
2019-01-09 15:50:00,343.35,343.78,343.32,343.49,58824.0,333.6533,334.0712,333.6242,333.7894,58824.0
2019-01-09 15:55:00,343.48,344.23,343.45,343.93,147568.0,333.7797,334.5085,333.7505,334.217,147568.0
2019-01-10 09:30:00,346.48,347.03,344.06,345.63,212827.0,336.695,337.2294,334.3433,335.869,212827.0
2019-01-10 09:35:00,345.56,345.58,344.24,344.4,78101.0,335.8009,335.8204,334.5182,334.6737,78101.0
2019-01-10 09:40:00,344.38,345.62,344.2,344.98,111775.0,334.6543,335.8592,334.4793,335.2373,111775.0
2019-01-10 09:45:00,344.85,344.85,343.28,343.45,140384.0,335.111,335.111,333.5853,333.7505,140384.0
2019-01-10 09:50:00,343.47,344.27,343.0,343.66,70753.0,333.77,334.5474,333.3132,333.9546,70753.0
2019-01-10 09:55:00,343.68,344.33,343.06,344.33,47509.0,333.974,334.6057,333.3715,334.6057,47509.0
2019-01-10 10:00:00,344.28,345.16,343.93,344.69,81061.0,334.5571,335.4122,334.217,334.9555,81061.0
2019-01-10 10:05:00,344.53,345.48,344.53,345.32,42672.0,334.8,335.7232,334.8,335.5677,42672.0
2019-01-10 10:10:00,345.23,345.88,345.03,345.07,43431.0,335.4803,336.1119,335.2859,335.3248,43431.0
2019-01-10 10:15:00,345.14,345.48,344.2,345.48,50704.0,335.3928,335.7232,334.4793,335.7232,50704.0
2019-01-10 10:20:00,345.3,345.95,345.25,345.64,59507.0,335.5483,336.1799,335.4997,335.8787,59507.0
2019-01-10 10:25:00,345.55,346.67,345.13,346.38,63371.0,335.7912,336.8796,335.3831,336.5978,63371.0
2019-01-10 10:30:00,346.5,346.7,346.05,346.29,32192.0,336.7144,336.9087,336.2771,336.5103,32192.0
2019-01-10 10:35:00,346.4,346.94,346.25,346.72,30631.0,336.6172,337.142,336.4714,336.9282,30631.0
2019-01-10 10:40:00,346.65,346.84,346.34,346.8,33183.0,336.8602,337.0448,336.5589,337.0059,33183.0
2019-01-10 10:45:00,346.77,346.93,346.08,346.9,32404.0,336.9768,337.1322,336.3062,337.1031,32404.0
2019-01-10 10:50:00,346.74,347.85,346.74,347.73,71063.0,336.9476,338.0263,336.9476,337.9097,71063.0
2019-01-10 10:55:00,347.71,348.47,347.55,348.25,45235.0,337.8902,338.6288,337.7347,338.415,45235.0
2019-01-10 11:00:00,348.34,348.42,347.89,348.11,67183.0,338.5024,338.5802,338.0651,338.2789,67183.0
2019-01-10 11:05:00,348.11,348.95,348.0,348.86,51445.0,338.2789,339.0952,338.172,339.0077,51445.0
2019-01-10 11:10:00,348.9,349.8,348.9,349.7,77077.0,339.0466,339.9212,339.0466,339.824,77077.0
2019-01-10 11:15:00,349.65,349.76,349.0,349.02,62712.0,339.7754,339.8823,339.1438,339.1632,62712.0
2019-01-10 11:20:00,349.09,349.12,348.15,348.16,51820.0,339.2312,339.2604,338.3178,338.3275,51820.0
2019-01-10 11:25:00,348.17,348.7,347.9,348.46,38111.0,338.3372,338.8523,338.0748,338.619,38111.0
2019-01-10 11:30:00,348.5,349.42,348.42,349.41,28587.0,338.6579,339.5519,338.5802,339.5422,28587.0
2019-01-10 11:35:00,349.42,349.96,349.36,349.87,52658.0,339.5519,340.0767,339.4936,339.9892,52658.0
2019-01-10 11:40:00,349.69,349.96,349.25,349.33,17455.0,339.8143,340.0767,339.3867,339.4645,17455.0
2019-01-10 11:45:00,349.28,349.69,349.03,349.65,27621.0,339.4159,339.8143,339.1729,339.7754,27621.0
2019-01-10 11:50:00,349.65,350.14,349.4,350.04,51337.0,339.7754,340.2516,339.5325,340.1544,51337.0
2019-01-10 11:55:00,350.06,350.24,349.62,349.85,29107.0,340.1738,340.3488,339.7463,339.9698,29107.0
2019-01-10 12:00:00,349.85,349.95,348.89,349.36,42433.0,339.9698,340.067,339.0369,339.4936,42433.0
2019-01-10 12:05:00,349.41,349.84,349.05,349.54,27496.0,339.5422,339.9601,339.1924,339.6685,27496.0
2019-01-10 12:10:00,349.38,349.48,348.7,348.99,53434.0,339.5131,339.6102,338.8523,339.1341,53434.0
2019-01-10 12:15:00,349.05,349.46,348.78,349.46,45470.0,339.1924,339.5908,338.93,339.5908,45470.0
2019-01-10 12:20:00,349.47,350.33,349.0,350.32,60992.0,339.6005,340.4362,339.1438,340.4265,60992.0
2019-01-10 12:25:00,350.29,351.47,350.22,351.35,65923.0,340.3974,341.544,340.3293,341.4274,65923.0
2019-01-10 12:30:00,351.32,351.63,350.75,351.47,42443.0,341.3983,341.6995,340.8444,341.544,42443.0
2019-01-10 12:35:00,351.41,352.77,351.41,352.71,55742.0,341.4857,342.8073,341.4857,342.749,55742.0
2019-01-10 12:40:00,352.63,352.69,350.6,351.19,34702.0,342.6713,342.7296,340.6986,341.2719,34702.0
2019-01-10 12:45:00,351.13,352.33,350.93,351.98,49114.0,341.2136,342.3797,341.0193,342.0396,49114.0
2019-01-10 12:50:00,352.04,352.77,351.66,352.16,56895.0,342.0979,342.8073,341.7287,342.2145,56895.0
2019-01-10 12:55:00,352.16,352.38,351.32,352.16,45261.0,342.2145,342.4283,341.3983,342.2145,45261.0
2019-01-10 13:00:00,352.15,352.49,351.5,351.6,24143.0,342.2048,342.5352,341.5732,341.6704,24143.0
2019-01-10 13:05:00,351.59,351.65,350.0,350.18,37276.0,341.6606,341.7189,340.1155,340.2905,37276.0
2019-01-10 13:10:00,350.13,350.51,349.85,349.85,39540.0,340.2419,340.6111,339.9698,339.9698,39540.0
2019-01-10 13:15:00,349.84,349.96,349.3,349.47,45302.0,339.9601,340.0767,339.4353,339.6005,45302.0
2019-01-10 13:20:00,349.3,349.67,348.93,349.61,39228.0,339.4353,339.7949,339.0758,339.7366,39228.0
2019-01-10 13:25:00,349.5,350.05,349.36,350.0,26673.0,339.6297,340.1641,339.4936,340.1155,26673.0
2019-01-10 13:30:00,350.06,350.42,349.65,350.0,34291.0,340.1738,340.5237,339.7754,340.1155,34291.0
2019-01-10 13:35:00,349.95,350.37,349.67,349.83,34764.0,340.067,340.4751,339.7949,339.9503,34764.0
2019-01-10 13:40:00,349.81,349.84,349.08,349.34,37852.0,339.9309,339.9601,339.2215,339.4742,37852.0
2019-01-10 13:45:00,349.36,350.0,349.18,349.56,19577.0,339.4936,340.1155,339.3187,339.688,19577.0
2019-01-10 13:50:00,349.69,350.1,349.42,349.43,15811.0,339.8143,340.2127,339.5519,339.5616,15811.0
2019-01-10 13:55:00,349.4,349.94,349.24,349.88,23912.0,339.5325,340.0572,339.377,339.9989,23912.0
2019-01-10 14:00:00,349.76,350.36,349.76,350.0,28958.0,339.8823,340.4654,339.8823,340.1155,28958.0
2019-01-10 14:05:00,350.01,351.05,349.99,350.89,33187.0,340.1253,341.1359,340.1058,340.9804,33187.0
2019-01-10 14:10:00,350.84,351.32,350.7,351.01,25450.0,340.9318,341.3983,340.7958,341.097,25450.0
2019-01-10 14:15:00,351.13,351.21,350.73,351.08,23502.0,341.2136,341.2914,340.8249,341.165,23502.0
2019-01-10 14:20:00,351.22,351.66,350.9,351.03,22202.0,341.3011,341.7287,340.9901,341.1165,22202.0
2019-01-10 14:25:00,350.96,351.23,350.79,350.9,25201.0,341.0484,341.3108,340.8832,340.9901,25201.0
2019-01-10 14:30:00,350.96,351.1,350.7,350.78,23446.0,341.0484,341.1845,340.7958,340.8735,23446.0
2019-01-10 14:35:00,350.83,350.96,350.3,350.34,24947.0,340.9221,341.0484,340.4071,340.4459,24947.0
2019-01-10 14:40:00,350.36,351.34,350.36,351.13,23115.0,340.4654,341.4177,340.4654,341.2136,23115.0
2019-01-10 14:45:00,351.1,351.24,350.18,350.26,21936.0,341.1845,341.3205,340.2905,340.3682,21936.0
2019-01-10 14:50:00,350.24,350.31,349.61,349.9,27924.0,340.3488,340.4168,339.7366,340.0184,27924.0
2019-01-10 14:55:00,349.86,350.85,349.82,350.85,15991.0,339.9795,340.9415,339.9406,340.9415,15991.0
2019-01-10 15:00:00,350.83,351.3,350.56,351.15,21987.0,340.9221,341.3788,340.6597,341.2331,21987.0
2019-01-10 15:05:00,351.03,351.4,350.87,350.94,16335.0,341.1165,341.476,340.961,341.029,16335.0
2019-01-10 15:10:00,350.92,351.55,350.58,351.55,30881.0,341.0096,341.6218,340.6792,341.6218,30881.0
2019-01-10 15:15:00,351.47,351.69,351.26,351.39,25820.0,341.544,341.7578,341.34,341.4663,25820.0
2019-01-10 15:20:00,351.31,352.0,351.3,352.0,34322.0,341.3885,342.0591,341.3788,342.0591,34322.0
2019-01-10 15:25:00,352.0,352.27,351.92,352.16,39156.0,342.0591,342.3214,341.9813,342.2145,39156.0
2019-01-10 15:30:00,352.2,352.52,351.88,352.46,47076.0,342.2534,342.5644,341.9424,342.5061,47076.0
2019-01-10 15:35:00,352.37,352.79,352.18,352.77,55828.0,342.4186,342.8267,342.234,342.8073,55828.0
2019-01-10 15:40:00,352.77,353.41,352.7,353.41,77472.0,342.8073,343.4292,342.7393,343.4292,77472.0
2019-01-10 15:45:00,353.41,353.47,352.84,352.89,80799.0,343.4292,343.4875,342.8753,342.9239,80799.0
2019-01-10 15:50:00,352.94,353.32,352.94,353.27,73573.0,342.9725,343.3418,342.9725,343.2932,73573.0
2019-01-10 15:55:00,353.28,353.31,352.5,352.52,168950.0,343.3029,343.3321,342.5449,342.5644,168950.0
2019-01-11 09:30:00,348.56,350.63,348.09,350.52,143208.0,338.7162,340.7278,338.2595,340.6209,143208.0
2019-01-11 09:35:00,350.34,350.75,349.5,349.75,47416.0,340.4459,340.8444,339.6297,339.8726,47416.0
2019-01-11 09:40:00,349.73,350.31,349.59,349.82,34864.0,339.8532,340.4168,339.7171,339.9406,34864.0
2019-01-11 09:45:00,350.16,350.18,349.47,349.59,37169.0,340.271,340.2905,339.6005,339.7171,37169.0
2019-01-11 09:50:00,349.7,349.8,348.83,349.8,39531.0,339.824,339.9212,338.9786,339.9212,39531.0
2019-01-11 09:55:00,349.8,351.29,349.38,350.85,42095.0,339.9212,341.3691,339.5131,340.9415,42095.0
2019-01-11 10:00:00,350.86,351.59,350.84,351.16,34297.0,340.9513,341.6606,340.9318,341.2428,34297.0
2019-01-11 10:05:00,351.2,352.34,351.09,352.3,51399.0,341.2817,342.3895,341.1748,342.3506,51399.0
2019-01-11 10:10:00,352.36,353.5,352.0,352.24,65091.0,342.4089,343.5167,342.0591,342.2923,65091.0
2019-01-11 10:15:00,352.24,352.24,351.45,351.77,30116.0,342.2923,342.2923,341.5246,341.8356,30116.0
2019-01-11 10:20:00,351.72,351.91,351.31,351.76,21431.0,341.787,341.9716,341.3885,341.8258,21431.0
2019-01-11 10:25:00,351.61,351.74,350.3,350.34,35635.0,341.6801,341.8064,340.4071,340.4459,35635.0
2019-01-11 10:30:00,350.36,351.05,350.12,350.72,29129.0,340.4654,341.1359,340.2322,340.8152,29129.0
2019-01-11 10:35:00,350.76,351.44,350.68,351.32,21158.0,340.8541,341.5149,340.7763,341.3983,21158.0
2019-01-11 10:40:00,351.5,351.56,350.61,351.32,21904.0,341.5732,341.6315,340.7083,341.3983,21904.0
2019-01-11 10:45:00,351.16,351.22,350.82,350.9,13873.0,341.2428,341.3011,340.9124,340.9901,13873.0
2019-01-11 10:50:00,350.81,352.44,350.39,352.28,36837.0,340.9027,342.4866,340.4945,342.3312,36837.0
2019-01-11 10:55:00,352.45,353.78,352.45,353.77,62101.0,342.4964,343.7888,342.4964,343.7791,62101.0
2019-01-11 11:00:00,353.85,354.36,353.09,353.93,83957.0,343.8568,344.3524,343.1183,343.9346,83957.0
2019-01-11 11:05:00,353.87,353.99,352.65,352.75,26327.0,343.8762,343.9929,342.6907,342.7879,26327.0
2019-01-11 11:10:00,352.81,352.97,352.05,352.42,15051.0,342.8462,343.0017,342.1076,342.4672,15051.0
2019-01-11 11:15:00,352.35,352.47,352.01,352.35,29740.0,342.3992,342.5158,342.0688,342.3992,29740.0
2019-01-11 11:20:00,352.2,352.49,351.85,352.24,35165.0,342.2534,342.5352,341.9133,342.2923,35165.0
2019-01-11 11:25:00,352.2,352.76,352.13,352.21,18434.0,342.2534,342.7976,342.1854,342.2631,18434.0
2019-01-11 11:30:00,352.32,352.41,351.94,352.14,25559.0,342.37,342.4575,342.0008,342.1951,25559.0
2019-01-11 11:35:00,352.19,352.32,351.75,351.75,13622.0,342.2437,342.37,341.8161,341.8161,13622.0
2019-01-11 11:40:00,351.81,352.95,351.81,352.73,35706.0,341.8744,342.9822,341.8744,342.7684,35706.0
2019-01-11 11:45:00,352.63,352.88,352.37,352.88,28888.0,342.6713,342.9142,342.4186,342.9142,28888.0
2019-01-11 11:50:00,352.88,352.95,352.08,352.1,26225.0,342.9142,342.9822,342.1368,342.1562,26225.0
2019-01-11 11:55:00,352.1,352.5,351.98,352.25,17034.0,342.1562,342.5449,342.0396,342.302,17034.0
2019-01-11 12:00:00,352.31,352.92,352.01,352.63,26256.0,342.3603,342.9531,342.0688,342.6713,26256.0
2019-01-11 12:05:00,352.69,353.58,352.53,352.75,31374.0,342.7296,343.5944,342.5741,342.7879,31374.0
2019-01-11 12:10:00,352.84,353.14,352.32,352.98,19590.0,342.8753,343.1669,342.37,343.0114,19590.0
2019-01-11 12:15:00,353.08,353.56,353.06,353.49,23052.0,343.1086,343.575,343.0891,343.507,23052.0
2019-01-11 12:20:00,353.46,353.64,353.07,353.64,28350.0,343.4778,343.6527,343.0988,343.6527,28350.0
2019-01-11 12:25:00,353.64,354.09,353.57,353.92,26797.0,343.6527,344.09,343.5847,343.9248,26797.0
2019-01-11 12:30:00,353.87,354.09,353.72,354.01,27879.0,343.8762,344.09,343.7305,344.0123,27879.0
2019-01-11 12:35:00,353.93,354.2,353.34,353.81,34330.0,343.9346,344.1969,343.3612,343.8179,34330.0
2019-01-11 12:40:00,353.9,354.17,353.62,353.66,16561.0,343.9054,344.1678,343.6333,343.6722,16561.0
2019-01-11 12:45:00,353.63,353.63,352.72,352.97,24561.0,343.643,343.643,342.7587,343.0017,24561.0
2019-01-11 12:50:00,353.08,353.26,352.42,352.56,27067.0,343.1086,343.2835,342.4672,342.6032,27067.0
2019-01-11 12:55:00,352.58,353.1,352.35,352.54,17786.0,342.6227,343.128,342.3992,342.5838,17786.0
2019-01-11 13:00:00,352.53,352.75,352.0,352.0,26885.0,342.5741,342.7879,342.0591,342.0591,26885.0
2019-01-11 13:05:00,352.29,353.15,352.29,352.7,17126.0,342.3409,343.1766,342.3409,342.7393,17126.0
2019-01-11 13:10:00,352.75,352.79,351.79,351.83,11619.0,342.7879,342.8267,341.855,341.8939,11619.0
2019-01-11 13:15:00,351.82,352.36,351.67,352.13,20880.0,341.8841,342.4089,341.7384,342.1854,20880.0
2019-01-11 13:20:00,352.12,352.12,351.77,351.82,11960.0,342.1757,342.1757,341.8356,341.8841,11960.0
2019-01-11 13:25:00,351.72,352.33,351.7,352.33,13152.0,341.787,342.3797,341.7675,342.3797,13152.0
2019-01-11 13:30:00,352.33,352.71,352.27,352.48,14738.0,342.3797,342.749,342.3214,342.5255,14738.0
2019-01-11 13:35:00,352.49,352.79,352.34,352.44,7547.0,342.5352,342.8267,342.3895,342.4866,7547.0
2019-01-11 13:40:00,352.51,352.51,352.19,352.5,19948.0,342.5547,342.5547,342.2437,342.5449,19948.0
2019-01-11 13:45:00,352.55,352.64,352.42,352.54,8142.0,342.5935,342.681,342.4672,342.5838,8142.0
2019-01-11 13:50:00,352.6,352.93,352.44,352.66,16033.0,342.6421,342.9628,342.4866,342.7004,16033.0
2019-01-11 13:55:00,352.6,352.62,352.11,352.31,12948.0,342.6421,342.6616,342.166,342.3603,12948.0
2019-01-11 14:00:00,352.35,352.92,352.21,352.65,14214.0,342.3992,342.9531,342.2631,342.6907,14214.0
2019-01-11 14:05:00,352.54,352.67,352.18,352.21,7770.0,342.5838,342.7101,342.234,342.2631,7770.0
2019-01-11 14:10:00,352.47,352.86,352.42,352.82,16651.0,342.5158,342.8948,342.4672,342.8559,16651.0
2019-01-11 14:15:00,352.74,352.9,352.63,352.68,10045.0,342.7782,342.9336,342.6713,342.7199,10045.0
2019-01-11 14:20:00,352.7,352.83,352.61,352.67,16846.0,342.7393,342.8656,342.6518,342.7101,16846.0
2019-01-11 14:25:00,352.69,352.82,352.35,352.81,15980.0,342.7296,342.8559,342.3992,342.8462,15980.0
2019-01-11 14:30:00,352.75,352.94,352.54,352.86,13822.0,342.7879,342.9725,342.5838,342.8948,13822.0
2019-01-11 14:35:00,352.87,353.3,352.75,352.91,25856.0,342.9045,343.3223,342.7879,342.9434,25856.0
2019-01-11 14:40:00,352.84,352.84,352.39,352.56,7903.0,342.8753,342.8753,342.438,342.6032,7903.0
2019-01-11 14:45:00,352.53,352.53,352.05,352.26,8703.0,342.5741,342.5741,342.1076,342.3117,8703.0
2019-01-11 14:50:00,352.31,352.5,352.08,352.35,13801.0,342.3603,342.5449,342.1368,342.3992,13801.0
2019-01-11 14:55:00,352.1,352.47,351.96,352.06,14330.0,342.1562,342.5158,342.0202,342.1174,14330.0
2019-01-11 15:00:00,352.06,352.27,351.87,352.1,24350.0,342.1174,342.3214,341.9327,342.1562,24350.0
2019-01-11 15:05:00,352.07,352.65,352.07,352.23,19492.0,342.1271,342.6907,342.1271,342.2826,19492.0
2019-01-11 15:10:00,352.31,352.92,352.11,352.57,25325.0,342.3603,342.9531,342.166,342.613,25325.0
2019-01-11 15:15:00,352.5,352.66,352.42,352.61,6527.0,342.5449,342.7004,342.4672,342.6518,6527.0
2019-01-11 15:20:00,352.58,352.69,352.39,352.45,12031.0,342.6227,342.7296,342.438,342.4964,12031.0
2019-01-11 15:25:00,352.43,352.51,352.2,352.3,13948.0,342.4769,342.5547,342.2534,342.3506,13948.0
2019-01-11 15:30:00,352.47,352.85,352.41,352.67,23432.0,342.5158,342.8851,342.4575,342.7101,23432.0
2019-01-11 15:35:00,352.76,353.17,352.66,352.87,53427.0,342.7976,343.196,342.7004,342.9045,53427.0
2019-01-11 15:40:00,352.96,353.18,352.69,352.73,29914.0,342.9919,343.2057,342.7296,342.7684,29914.0
2019-01-11 15:45:00,352.73,352.99,352.73,352.94,39693.0,342.7684,343.0211,342.7684,342.9725,39693.0
2019-01-11 15:50:00,352.92,352.95,352.51,352.56,35832.0,342.9531,342.9822,342.5547,342.6032,35832.0
2019-01-11 15:55:00,352.6,353.01,352.43,352.9,112374.0,342.6421,343.0405,342.4769,342.9336,112374.0
2019-01-14 09:30:00,348.2,349.0,347.01,347.69,116700.0,338.3664,339.1438,337.21,337.8708,116700.0
2019-01-14 09:35:00,347.71,350.5,347.47,349.97,71303.0,337.8902,340.6014,337.657,340.0864,71303.0
2019-01-14 09:40:00,350.17,351.17,349.4,349.85,34350.0,340.2807,341.2525,339.5325,339.9698,34350.0
2019-01-14 09:45:00,350.03,350.45,349.16,349.88,33553.0,340.1447,340.5528,339.2993,339.9989,33553.0
2019-01-14 09:50:00,349.81,350.64,349.57,350.01,31328.0,339.9309,340.7375,339.6977,340.1253,31328.0
2019-01-14 09:55:00,350.2,350.52,349.82,349.92,19908.0,340.3099,340.6209,339.9406,340.0378,19908.0
2019-01-14 10:00:00,350.0,350.37,349.38,350.14,28246.0,340.1155,340.4751,339.5131,340.2516,28246.0
2019-01-14 10:05:00,350.18,350.19,349.3,349.96,23617.0,340.2905,340.3002,339.4353,340.0767,23617.0
2019-01-14 10:10:00,350.06,350.06,349.43,349.77,24749.0,340.1738,340.1738,339.5616,339.892,24749.0
2019-01-14 10:15:00,349.72,350.1,349.0,349.84,45468.0,339.8435,340.2127,339.1438,339.9601,45468.0
2019-01-14 10:20:00,349.83,349.98,349.1,349.45,23769.0,339.9503,340.0961,339.241,339.5811,23769.0
2019-01-14 10:25:00,349.5,349.5,349.01,349.17,14828.0,339.6297,339.6297,339.1535,339.309,14828.0
2019-01-14 10:30:00,349.16,349.52,348.9,349.47,22233.0,339.2993,339.6491,339.0466,339.6005,22233.0
2019-01-14 10:35:00,349.37,349.43,348.9,349.21,18591.0,339.5033,339.5616,339.0466,339.3479,18591.0
2019-01-14 10:40:00,349.18,349.4,348.93,349.12,20307.0,339.3187,339.5325,339.0758,339.2604,20307.0
2019-01-14 10:45:00,349.24,349.4,348.31,348.7,32474.0,339.377,339.5325,338.4733,338.8523,32474.0
2019-01-14 10:50:00,348.67,349.15,348.47,348.87,18403.0,338.8231,339.2895,338.6288,339.0175,18403.0
2019-01-14 10:55:00,348.77,349.82,348.77,349.18,20978.0,338.9203,339.9406,338.9203,339.3187,20978.0
2019-01-14 11:00:00,349.18,349.58,348.86,349.4,13740.0,339.3187,339.7074,339.0077,339.5325,13740.0
2019-01-14 11:05:00,349.42,349.48,349.0,349.1,11336.0,339.5519,339.6102,339.1438,339.241,11336.0
2019-01-14 11:10:00,349.07,349.29,348.86,349.29,15950.0,339.2118,339.4256,339.0077,339.4256,15950.0
2019-01-14 11:15:00,349.17,349.56,348.8,348.92,25324.0,339.309,339.688,338.9494,339.066,25324.0
2019-01-14 11:20:00,348.78,349.24,348.75,349.15,25393.0,338.93,339.377,338.9008,339.2895,25393.0
2019-01-14 11:25:00,349.1,349.41,349.02,349.3,21017.0,339.241,339.5422,339.1632,339.4353,21017.0
2019-01-14 11:30:00,349.16,349.85,349.0,349.61,15615.0,339.2993,339.9698,339.1438,339.7366,15615.0
2019-01-14 11:35:00,349.75,350.0,349.53,349.93,14552.0,339.8726,340.1155,339.6588,340.0475,14552.0
2019-01-14 11:40:00,349.94,350.42,349.88,350.42,19192.0,340.0572,340.5237,339.9989,340.5237,19192.0
2019-01-14 11:45:00,350.42,350.68,350.23,350.32,13872.0,340.5237,340.7763,340.339,340.4265,13872.0
2019-01-14 11:50:00,350.24,351.15,350.02,350.76,31121.0,340.3488,341.2331,340.135,340.8541,31121.0
2019-01-14 11:55:00,350.83,350.91,350.53,350.81,30024.0,340.9221,340.9998,340.6306,340.9027,30024.0
2019-01-14 12:00:00,350.86,350.9,349.69,350.26,13858.0,340.9513,340.9901,339.8143,340.3682,13858.0
2019-01-14 12:05:00,350.24,350.53,350.02,350.36,8082.0,340.3488,340.6306,340.135,340.4654,8082.0
2019-01-14 12:10:00,350.43,351.02,350.28,351.0,9419.0,340.5334,341.1067,340.3876,341.0873,9419.0
2019-01-14 12:15:00,351.07,351.95,351.0,351.8,37279.0,341.1553,342.0105,341.0873,341.8647,37279.0
2019-01-14 12:20:00,351.85,351.85,351.21,351.55,11458.0,341.9133,341.9133,341.2914,341.6218,11458.0
2019-01-14 12:25:00,351.6,351.6,350.87,351.26,17495.0,341.6704,341.6704,340.961,341.34,17495.0
2019-01-14 12:30:00,351.23,351.34,350.63,350.65,8731.0,341.3108,341.4177,340.7278,340.7472,8731.0
2019-01-14 12:35:00,350.68,350.79,350.53,350.67,7474.0,340.7763,340.8832,340.6306,340.7666,7474.0
2019-01-14 12:40:00,350.79,351.03,350.59,350.91,9864.0,340.8832,341.1165,340.6889,340.9998,9864.0
2019-01-14 12:45:00,350.93,351.11,350.75,350.89,5708.0,341.0193,341.1942,340.8444,340.9804,5708.0
2019-01-14 12:50:00,350.88,350.92,350.61,350.69,5909.0,340.9707,341.0096,340.7083,340.7861,5909.0
2019-01-14 12:55:00,350.75,350.85,350.44,350.6,7458.0,340.8444,340.9415,340.5431,340.6986,7458.0
2019-01-14 13:00:00,350.45,350.79,350.33,350.59,8655.0,340.5528,340.8832,340.4362,340.6889,8655.0
2019-01-14 13:05:00,350.65,350.65,350.27,350.48,4383.0,340.7472,340.7472,340.3779,340.582,4383.0
2019-01-14 13:10:00,350.53,350.8,350.39,350.6,13158.0,340.6306,340.8929,340.4945,340.6986,13158.0
2019-01-14 13:15:00,350.59,350.77,350.46,350.68,5879.0,340.6889,340.8638,340.5626,340.7763,5879.0
2019-01-14 13:20:00,350.74,350.98,350.73,350.77,10748.0,340.8346,341.0679,340.8249,340.8638,10748.0
2019-01-14 13:25:00,350.76,350.81,350.36,350.4,6106.0,340.8541,340.9027,340.4654,340.5042,6106.0
2019-01-14 13:30:00,350.51,350.78,350.51,350.52,3962.0,340.6111,340.8735,340.6111,340.6209,3962.0
2019-01-14 13:35:00,350.56,351.05,350.51,351.05,9042.0,340.6597,341.1359,340.6111,341.1359,9042.0
2019-01-14 13:40:00,351.09,351.6,351.03,351.45,20786.0,341.1748,341.6704,341.1165,341.5246,20786.0
2019-01-14 13:45:00,351.41,351.6,351.26,351.44,16190.0,341.4857,341.6704,341.34,341.5149,16190.0
2019-01-14 13:50:00,351.37,351.49,351.26,351.4,7827.0,341.4469,341.5635,341.34,341.476,7827.0
2019-01-14 13:55:00,351.36,351.42,351.2,351.36,8551.0,341.4371,341.4954,341.2817,341.4371,8551.0
2019-01-14 14:00:00,351.4,351.55,351.08,351.5,11461.0,341.476,341.6218,341.165,341.5732,11461.0
2019-01-14 14:05:00,351.55,351.69,351.23,351.3,13101.0,341.6218,341.7578,341.3108,341.3788,13101.0
2019-01-14 14:10:00,351.23,351.61,351.13,351.59,5078.0,341.3108,341.6801,341.2136,341.6606,5078.0
2019-01-14 14:15:00,351.64,351.64,351.3,351.3,7660.0,341.7092,341.7092,341.3788,341.3788,7660.0
2019-01-14 14:20:00,351.34,351.35,351.08,351.25,8690.0,341.4177,341.4274,341.165,341.3302,8690.0
2019-01-14 14:25:00,351.21,351.21,350.62,350.88,9817.0,341.2914,341.2914,340.718,340.9707,9817.0
2019-01-14 14:30:00,350.79,351.17,350.79,351.06,9262.0,340.8832,341.2525,340.8832,341.1456,9262.0
2019-01-14 14:35:00,351.03,351.31,350.99,351.11,5944.0,341.1165,341.3885,341.0776,341.1942,5944.0
2019-01-14 14:40:00,351.19,351.7,351.18,351.59,14377.0,341.2719,341.7675,341.2622,341.6606,14377.0
2019-01-14 14:45:00,351.59,351.8,351.56,351.7,7086.0,341.6606,341.8647,341.6315,341.7675,7086.0
2019-01-14 14:50:00,351.81,352.13,351.68,352.11,12610.0,341.8744,342.1854,341.7481,342.166,12610.0
2019-01-14 14:55:00,352.05,352.6,352.01,352.44,12174.0,342.1076,342.6421,342.0688,342.4866,12174.0
2019-01-14 15:00:00,352.51,352.81,351.96,352.19,29169.0,342.5547,342.8462,342.0202,342.2437,29169.0
2019-01-14 15:05:00,352.12,352.31,351.95,352.11,11793.0,342.1757,342.3603,342.0105,342.166,11793.0
2019-01-14 15:10:00,352.08,352.09,351.46,351.57,22096.0,342.1368,342.1465,341.5343,341.6412,22096.0
2019-01-14 15:15:00,351.55,351.96,351.52,351.52,17405.0,341.6218,342.0202,341.5926,341.5926,17405.0
2019-01-14 15:20:00,351.66,351.92,351.51,351.8,6849.0,341.7287,341.9813,341.5829,341.8647,6849.0
2019-01-14 15:25:00,351.8,351.8,351.28,351.28,13738.0,341.8647,341.8647,341.3594,341.3594,13738.0
2019-01-14 15:30:00,351.35,351.6,351.16,351.25,13554.0,341.4274,341.6704,341.2428,341.3302,13554.0
2019-01-14 15:35:00,351.26,351.49,351.25,351.43,21366.0,341.34,341.5635,341.3302,341.5052,21366.0
2019-01-14 15:40:00,351.4,351.4,350.87,351.05,23879.0,341.476,341.476,340.961,341.1359,23879.0
2019-01-14 15:45:00,351.04,351.18,350.59,350.62,22758.0,341.1262,341.2622,340.6889,340.718,22758.0
2019-01-14 15:50:00,350.65,350.69,350.29,350.4,26564.0,340.7472,340.7861,340.3974,340.5042,26564.0
2019-01-14 15:55:00,350.4,350.87,350.02,350.34,98836.0,340.5042,340.961,340.135,340.4459,98836.0
2019-01-15 09:30:00,351.99,352.3,350.04,351.72,65849.0,342.0493,342.3506,340.1544,341.787,65849.0
2019-01-15 09:35:00,351.85,353.32,351.52,352.84,32141.0,341.9133,343.3418,341.5926,342.8753,32141.0
2019-01-15 09:40:00,352.85,352.85,351.64,352.09,21516.0,342.8851,342.8851,341.7092,342.1465,21516.0
2019-01-15 09:45:00,352.19,352.39,350.79,350.9,42063.0,342.2437,342.438,340.8832,340.9901,42063.0
2019-01-15 09:50:00,350.79,351.39,350.25,351.21,34800.0,340.8832,341.4663,340.3585,341.2914,34800.0
2019-01-15 09:55:00,351.22,351.25,350.21,350.76,25573.0,341.3011,341.3302,340.3196,340.8541,25573.0
2019-01-15 10:00:00,350.88,352.16,350.65,351.74,32343.0,340.9707,342.2145,340.7472,341.8064,32343.0
2019-01-15 10:05:00,351.73,352.11,351.4,351.72,36470.0,341.7967,342.166,341.476,341.787,36470.0
2019-01-15 10:10:00,351.51,351.63,348.72,349.01,75682.0,341.5829,341.6995,338.8717,339.1535,75682.0
2019-01-15 10:15:00,349.03,349.2,348.14,348.62,55887.0,339.1729,339.3381,338.3081,338.7745,55887.0
2019-01-15 10:20:00,348.66,348.96,347.98,348.57,39789.0,338.8134,339.1049,338.1526,338.7259,39789.0
2019-01-15 10:25:00,348.61,349.08,348.1,348.26,42050.0,338.7648,339.2215,338.2692,338.4247,42050.0
2019-01-15 10:30:00,348.51,349.05,348.04,348.7,33123.0,338.6676,339.1924,338.2109,338.8523,33123.0
2019-01-15 10:35:00,348.76,349.56,348.63,349.56,31836.0,338.9106,339.688,338.7842,339.688,31836.0
2019-01-15 10:40:00,349.44,350.36,349.44,349.78,33000.0,339.5714,340.4654,339.5714,339.9018,33000.0
2019-01-15 10:45:00,349.88,350.27,349.41,349.97,24088.0,339.9989,340.3779,339.5422,340.0864,24088.0
2019-01-15 10:50:00,349.89,350.72,349.82,350.39,27806.0,340.0086,340.8152,339.9406,340.4945,27806.0
2019-01-15 10:55:00,350.39,350.9,349.69,350.4,23472.0,340.4945,340.9901,339.8143,340.5042,23472.0
2019-01-15 11:00:00,350.51,350.64,350.24,350.33,17853.0,340.6111,340.7375,340.3488,340.4362,17853.0
2019-01-15 11:05:00,350.29,350.71,350.1,350.59,14561.0,340.3974,340.8055,340.2127,340.6889,14561.0
2019-01-15 11:10:00,350.58,350.74,349.92,350.74,16732.0,340.6792,340.8346,340.0378,340.8346,16732.0
2019-01-15 11:15:00,350.67,351.29,350.55,350.83,21787.0,340.7666,341.3691,340.65,340.9221,21787.0
2019-01-15 11:20:00,350.96,351.15,350.17,350.26,18991.0,341.0484,341.2331,340.2807,340.3682,18991.0
2019-01-15 11:25:00,350.17,350.93,350.1,350.88,13844.0,340.2807,341.0193,340.2127,340.9707,13844.0
2019-01-15 11:30:00,350.85,350.85,350.46,350.65,13323.0,340.9415,340.9415,340.5626,340.7472,13323.0
2019-01-15 11:35:00,350.79,350.85,350.29,350.76,12934.0,340.8832,340.9415,340.3974,340.8541,12934.0
2019-01-15 11:40:00,350.73,351.47,350.59,351.1,15879.0,340.8249,341.544,340.6889,341.1845,15879.0
2019-01-15 11:45:00,351.18,351.36,350.91,351.05,12833.0,341.2622,341.4371,340.9998,341.1359,12833.0
2019-01-15 11:50:00,351.17,351.28,350.53,350.81,14338.0,341.2525,341.3594,340.6306,340.9027,14338.0
2019-01-15 11:55:00,350.72,351.85,350.72,351.62,25790.0,340.8152,341.9133,340.8152,341.6898,25790.0
2019-01-15 12:00:00,351.7,352.28,351.52,352.23,21566.0,341.7675,342.3312,341.5926,342.2826,21566.0
2019-01-15 12:05:00,352.28,352.5,352.03,352.04,21377.0,342.3312,342.5449,342.0882,342.0979,21377.0
2019-01-15 12:10:00,352.15,352.73,352.15,352.66,15938.0,342.2048,342.7684,342.2048,342.7004,15938.0
2019-01-15 12:15:00,352.63,352.72,352.34,352.58,18985.0,342.6713,342.7587,342.3895,342.6227,18985.0
2019-01-15 12:20:00,352.57,353.0,352.57,352.82,13506.0,342.613,343.0308,342.613,342.8559,13506.0
2019-01-15 12:25:00,352.76,352.81,352.47,352.58,12056.0,342.7976,342.8462,342.5158,342.6227,12056.0
2019-01-15 12:30:00,352.6,352.65,351.91,352.13,18038.0,342.6421,342.6907,341.9716,342.1854,18038.0
2019-01-15 12:35:00,352.07,352.58,352.0,352.52,14271.0,342.1271,342.6227,342.0591,342.5644,14271.0
2019-01-15 12:40:00,352.58,352.72,352.36,352.49,11020.0,342.6227,342.7587,342.4089,342.5352,11020.0
2019-01-15 12:45:00,352.45,352.91,352.42,352.47,18728.0,342.4964,342.9434,342.4672,342.5158,18728.0
2019-01-15 12:50:00,352.5,352.8,352.27,352.64,12241.0,342.5449,342.8365,342.3214,342.681,12241.0
2019-01-15 12:55:00,352.55,352.64,352.2,352.37,16268.0,342.5935,342.681,342.2534,342.4186,16268.0
2019-01-15 13:00:00,352.44,352.45,352.18,352.38,12426.0,342.4866,342.4964,342.234,342.4283,12426.0
2019-01-15 13:05:00,352.38,352.83,352.31,352.83,12963.0,342.4283,342.8656,342.3603,342.8656,12963.0
2019-01-15 13:10:00,352.7,352.7,352.0,352.12,14940.0,342.7393,342.7393,342.0591,342.1757,14940.0
2019-01-15 13:15:00,352.01,352.73,351.88,352.6,14176.0,342.0688,342.7684,341.9424,342.6421,14176.0
2019-01-15 13:20:00,352.67,352.94,352.49,352.49,11795.0,342.7101,342.9725,342.5352,342.5352,11795.0
2019-01-15 13:25:00,352.49,352.75,352.34,352.41,9944.0,342.5352,342.7879,342.3895,342.4575,9944.0
2019-01-15 13:30:00,352.37,352.82,352.31,352.8,19740.0,342.4186,342.8559,342.3603,342.8365,19740.0
2019-01-15 13:35:00,352.75,352.95,352.33,352.33,22146.0,342.7879,342.9822,342.3797,342.3797,22146.0
2019-01-15 13:40:00,352.45,352.69,352.35,352.5,11804.0,342.4964,342.7296,342.3992,342.5449,11804.0
2019-01-15 13:45:00,352.64,352.82,352.5,352.82,10527.0,342.681,342.8559,342.5449,342.8559,10527.0
2019-01-15 13:50:00,352.83,352.95,352.7,352.79,23775.0,342.8656,342.9822,342.7393,342.8267,23775.0
2019-01-15 13:55:00,352.72,352.98,352.63,352.77,17244.0,342.7587,343.0114,342.6713,342.8073,17244.0
2019-01-15 14:00:00,352.69,353.22,352.46,352.5,37701.0,342.7296,343.2446,342.5061,342.5449,37701.0
2019-01-15 14:05:00,352.43,352.71,352.2,352.43,16154.0,342.4769,342.749,342.2534,342.4769,16154.0
2019-01-15 14:10:00,352.39,352.99,352.39,352.68,32371.0,342.438,343.0211,342.438,342.7199,32371.0
2019-01-15 14:15:00,352.66,352.66,352.15,352.32,12239.0,342.7004,342.7004,342.2048,342.37,12239.0
2019-01-15 14:20:00,352.28,352.49,351.84,352.12,37526.0,342.3312,342.5352,341.9036,342.1757,37526.0
2019-01-15 14:25:00,352.18,352.2,351.31,351.48,29989.0,342.234,342.2534,341.3885,341.5537,29989.0
2019-01-15 14:30:00,351.39,351.99,351.0,351.99,19778.0,341.4663,342.0493,341.0873,342.0493,19778.0
2019-01-15 14:35:00,351.9,352.29,351.45,352.08,37733.0,341.9619,342.3409,341.5246,342.1368,37733.0
2019-01-15 14:40:00,352.05,352.57,351.86,352.26,29742.0,342.1076,342.613,341.923,342.3117,29742.0
2019-01-15 14:45:00,352.16,352.58,351.92,352.22,20454.0,342.2145,342.6227,341.9813,342.2728,20454.0
2019-01-15 14:50:00,352.29,352.75,352.29,352.5,24852.0,342.3409,342.7879,342.3409,342.5449,24852.0
2019-01-15 14:55:00,352.52,352.6,352.35,352.59,18454.0,342.5644,342.6421,342.3992,342.6324,18454.0
2019-01-15 15:00:00,352.5,352.54,352.14,352.43,26511.0,342.5449,342.5838,342.1951,342.4769,26511.0
2019-01-15 15:05:00,352.43,352.8,352.24,352.63,37258.0,342.4769,342.8365,342.2923,342.6713,37258.0
2019-01-15 15:10:00,352.59,352.71,352.17,352.31,20174.0,342.6324,342.749,342.2243,342.3603,20174.0
2019-01-15 15:15:00,352.28,352.56,352.13,352.43,27027.0,342.3312,342.6032,342.1854,342.4769,27027.0
2019-01-15 15:20:00,352.33,352.42,351.8,351.89,20588.0,342.3797,342.4672,341.8647,341.9522,20588.0
2019-01-15 15:25:00,351.86,352.17,351.83,352.11,21352.0,341.923,342.2243,341.8939,342.166,21352.0
2019-01-15 15:30:00,352.18,352.18,351.78,351.95,23683.0,342.234,342.234,341.8453,342.0105,23683.0
2019-01-15 15:35:00,351.96,352.16,351.67,352.06,23485.0,342.0202,342.2145,341.7384,342.1174,23485.0
2019-01-15 15:40:00,352.06,352.35,351.98,352.22,27483.0,342.1174,342.3992,342.0396,342.2728,27483.0
2019-01-15 15:45:00,352.28,352.78,352.23,352.49,40911.0,342.3312,342.817,342.2826,342.5352,40911.0
2019-01-15 15:50:00,352.41,352.42,351.75,352.02,44051.0,342.4575,342.4672,341.8161,342.0785,44051.0
2019-01-15 15:55:00,352.02,352.41,351.74,352.16,119493.0,342.0785,342.4575,341.8064,342.2145,119493.0
2019-01-16 09:30:00,352.5,353.25,351.75,352.45,65485.0,342.5449,343.2738,341.8161,342.4964,65485.0
2019-01-16 09:35:00,352.63,354.5,352.62,354.28,57022.0,342.6713,344.4885,342.6616,344.2747,57022.0
2019-01-16 09:40:00,354.14,354.44,353.28,353.56,24836.0,344.1386,344.4302,343.3029,343.575,24836.0
2019-01-16 09:45:00,353.63,355.0,353.56,353.92,70209.0,343.643,344.9743,343.575,343.9248,70209.0
2019-01-16 09:50:00,354.02,354.69,354.02,354.26,24407.0,344.022,344.6731,344.022,344.2552,24407.0
2019-01-16 09:55:00,354.29,354.67,353.16,353.16,28660.0,344.2844,344.6537,343.1863,343.1863,28660.0
2019-01-16 10:00:00,353.03,354.05,353.03,353.61,49579.0,343.06,344.0512,343.06,343.6236,49579.0
2019-01-16 10:05:00,353.64,354.06,353.43,353.56,35931.0,343.6527,344.0609,343.4487,343.575,35931.0
2019-01-16 10:10:00,353.65,353.65,353.16,353.28,32222.0,343.6625,343.6625,343.1863,343.3029,32222.0
2019-01-16 10:15:00,353.22,353.58,353.17,353.58,22385.0,343.2446,343.5944,343.196,343.5944,22385.0
2019-01-16 10:20:00,353.67,353.91,353.04,353.04,24556.0,343.6819,343.9151,343.0697,343.0697,24556.0
2019-01-16 10:25:00,353.12,353.14,352.75,353.0,34798.0,343.1474,343.1669,342.7879,343.0308,34798.0
2019-01-16 10:30:00,352.93,353.01,352.16,352.66,40021.0,342.9628,343.0405,342.2145,342.7004,40021.0
2019-01-16 10:35:00,352.47,352.8,352.25,352.41,28988.0,342.5158,342.8365,342.302,342.4575,28988.0
2019-01-16 10:40:00,352.4,352.5,351.75,351.82,41986.0,342.4478,342.5449,341.8161,341.8841,41986.0
2019-01-16 10:45:00,351.78,353.03,351.64,353.03,30830.0,341.8453,343.06,341.7092,343.06,30830.0
2019-01-16 10:50:00,353.03,353.09,352.75,352.93,15444.0,343.06,343.1183,342.7879,342.9628,15444.0
2019-01-16 10:55:00,352.86,353.0,352.69,352.71,16836.0,342.8948,343.0308,342.7296,342.749,16836.0
2019-01-16 11:00:00,352.71,352.89,352.22,352.53,19601.0,342.749,342.9239,342.2728,342.5741,19601.0
2019-01-16 11:05:00,352.51,353.0,352.25,352.75,9889.0,342.5547,343.0308,342.302,342.7879,9889.0
2019-01-16 11:10:00,352.82,353.15,352.56,352.94,21875.0,342.8559,343.1766,342.6032,342.9725,21875.0
2019-01-16 11:15:00,352.97,353.7,352.75,353.44,13103.0,343.0017,343.711,342.7879,343.4584,13103.0
2019-01-16 11:20:00,353.33,353.55,352.75,352.94,15185.0,343.3515,343.5653,342.7879,342.9725,15185.0
2019-01-16 11:25:00,352.96,353.03,352.61,352.85,12376.0,342.9919,343.06,342.6518,342.8851,12376.0
2019-01-16 11:30:00,352.88,353.16,352.72,353.03,10594.0,342.9142,343.1863,342.7587,343.06,10594.0
2019-01-16 11:35:00,353.12,353.6,352.75,352.88,22622.0,343.1474,343.6139,342.7879,342.9142,22622.0
2019-01-16 11:40:00,352.9,352.99,352.73,352.83,16913.0,342.9336,343.0211,342.7684,342.8656,16913.0
2019-01-16 11:45:00,352.86,352.96,352.25,352.25,16155.0,342.8948,342.9919,342.302,342.302,16155.0
2019-01-16 11:50:00,352.13,352.32,351.9,351.97,19132.0,342.1854,342.37,341.9619,342.0299,19132.0
2019-01-16 11:55:00,352.01,352.01,351.56,351.86,13691.0,342.0688,342.0688,341.6315,341.923,13691.0
2019-01-16 12:00:00,351.85,352.27,351.76,352.23,16971.0,341.9133,342.3214,341.8258,342.2826,16971.0
2019-01-16 12:05:00,352.25,352.3,351.87,351.97,14563.0,342.302,342.3506,341.9327,342.0299,14563.0
2019-01-16 12:10:00,352.07,352.44,351.84,352.09,11149.0,342.1271,342.4866,341.9036,342.1465,11149.0
2019-01-16 12:15:00,352.0,352.5,351.56,352.43,14519.0,342.0591,342.5449,341.6315,342.4769,14519.0
2019-01-16 12:20:00,352.39,352.65,352.01,352.41,13497.0,342.438,342.6907,342.0688,342.4575,13497.0
2019-01-16 12:25:00,352.27,352.4,352.02,352.4,4608.0,342.3214,342.4478,342.0785,342.4478,4608.0
2019-01-16 12:30:00,352.33,352.34,351.99,352.17,9564.0,342.3797,342.3895,342.0493,342.2243,9564.0
2019-01-16 12:35:00,352.16,352.31,351.87,352.04,8483.0,342.2145,342.3603,341.9327,342.0979,8483.0
2019-01-16 12:40:00,352.06,352.38,352.06,352.33,7030.0,342.1174,342.4283,342.1174,342.3797,7030.0
2019-01-16 12:45:00,352.28,352.63,352.23,352.24,7568.0,342.3312,342.6713,342.2826,342.2923,7568.0
2019-01-16 12:50:00,352.28,352.5,352.24,352.24,5616.0,342.3312,342.5449,342.2923,342.2923,5616.0
2019-01-16 12:55:00,352.33,352.47,352.08,352.08,6841.0,342.3797,342.5158,342.1368,342.1368,6841.0
2019-01-16 13:00:00,352.03,352.13,351.8,352.05,8356.0,342.0882,342.1854,341.8647,342.1076,8356.0
2019-01-16 13:05:00,352.13,352.14,351.8,352.03,7448.0,342.1854,342.1951,341.8647,342.0882,7448.0
2019-01-16 13:10:00,352.05,352.05,351.69,351.76,8756.0,342.1076,342.1076,341.7578,341.8258,8756.0
2019-01-16 13:15:00,351.73,352.03,351.58,351.94,7043.0,341.7967,342.0882,341.6509,342.0008,7043.0
2019-01-16 13:20:00,352.01,352.02,351.75,351.89,7522.0,342.0688,342.0785,341.8161,341.9522,7522.0
2019-01-16 13:25:00,351.93,352.04,351.74,351.74,6015.0,341.991,342.0979,341.8064,341.8064,6015.0
2019-01-16 13:30:00,351.73,352.05,351.71,351.8,16211.0,341.7967,342.1076,341.7772,341.8647,16211.0
2019-01-16 13:35:00,351.7,351.83,351.57,351.8,10869.0,341.7675,341.8939,341.6412,341.8647,10869.0
2019-01-16 13:40:00,351.81,352.04,351.77,351.97,13100.0,341.8744,342.0979,341.8356,342.0299,13100.0
2019-01-16 13:45:00,351.89,352.53,351.84,352.53,12808.0,341.9522,342.5741,341.9036,342.5741,12808.0
2019-01-16 13:50:00,352.45,352.65,352.39,352.55,12095.0,342.4964,342.6907,342.438,342.5935,12095.0
2019-01-16 13:55:00,352.54,353.07,352.53,353.04,14189.0,342.5838,343.0988,342.5741,343.0697,14189.0
2019-01-16 14:00:00,352.97,353.11,352.7,352.7,9886.0,343.0017,343.1377,342.7393,342.7393,9886.0
2019-01-16 14:05:00,352.84,352.91,352.62,352.86,11324.0,342.8753,342.9434,342.6616,342.8948,11324.0
2019-01-16 14:10:00,352.84,352.9,352.66,352.81,6518.0,342.8753,342.9336,342.7004,342.8462,6518.0
2019-01-16 14:15:00,352.78,352.93,352.43,352.64,18232.0,342.817,342.9628,342.4769,342.681,18232.0
2019-01-16 14:20:00,352.68,352.94,352.61,352.75,8265.0,342.7199,342.9725,342.6518,342.7879,8265.0
2019-01-16 14:25:00,352.76,352.92,352.65,352.86,11670.0,342.7976,342.9531,342.6907,342.8948,11670.0
2019-01-16 14:30:00,352.85,353.35,352.77,353.35,12570.0,342.8851,343.3709,342.8073,343.3709,12570.0
2019-01-16 14:35:00,353.28,353.37,353.01,353.17,11768.0,343.3029,343.3904,343.0405,343.196,11768.0
2019-01-16 14:40:00,353.22,353.34,353.09,353.25,9668.0,343.2446,343.3612,343.1183,343.2738,9668.0
2019-01-16 14:45:00,353.21,353.32,353.11,353.26,12432.0,343.2349,343.3418,343.1377,343.2835,12432.0
2019-01-16 14:50:00,353.28,353.7,353.01,353.16,27887.0,343.3029,343.711,343.0405,343.1863,27887.0
2019-01-16 14:55:00,353.24,353.39,353.0,353.22,13294.0,343.264,343.4098,343.0308,343.2446,13294.0
2019-01-16 15:00:00,353.19,353.94,353.19,353.9,22875.0,343.2155,343.9443,343.2155,343.9054,22875.0
2019-01-16 15:05:00,353.85,353.91,353.48,353.61,12720.0,343.8568,343.9151,343.4973,343.6236,12720.0
2019-01-16 15:10:00,353.63,353.69,352.8,352.87,23773.0,343.643,343.7013,342.8365,342.9045,23773.0
2019-01-16 15:15:00,352.81,353.1,352.8,352.94,19558.0,342.8462,343.128,342.8365,342.9725,19558.0
2019-01-16 15:20:00,353.0,353.06,352.79,352.86,16266.0,343.0308,343.0891,342.8267,342.8948,16266.0
2019-01-16 15:25:00,352.88,353.02,352.63,353.0,21204.0,342.9142,343.0503,342.6713,343.0308,21204.0
2019-01-16 15:30:00,352.99,353.06,352.62,352.91,35255.0,343.0211,343.0891,342.6616,342.9434,35255.0
2019-01-16 15:35:00,352.89,353.03,352.41,352.51,31926.0,342.9239,343.06,342.4575,342.5547,31926.0
2019-01-16 15:40:00,352.5,352.59,352.24,352.51,49877.0,342.5449,342.6324,342.2923,342.5547,49877.0
2019-01-16 15:45:00,352.46,353.04,352.36,352.92,49232.0,342.5061,343.0697,342.4089,342.9531,49232.0
2019-01-16 15:50:00,352.86,352.86,352.19,352.56,30233.0,342.8948,342.8948,342.2437,342.6032,30233.0
2019-01-16 15:55:00,352.65,352.79,351.71,351.99,100467.0,342.6907,342.8267,341.7772,342.0493,100467.0
2019-01-17 09:30:00,350.75,352.9,350.73,352.59,77506.0,340.8444,342.9336,340.8249,342.6324,77506.0
2019-01-17 09:35:00,352.91,354.5,352.7,353.92,63318.0,342.9434,344.4885,342.7393,343.9248,63318.0
2019-01-17 09:40:00,353.93,353.98,353.28,353.64,22409.0,343.9346,343.9831,343.3029,343.6527,22409.0
2019-01-17 09:45:00,353.68,353.68,352.51,352.83,26216.0,343.6916,343.6916,342.5547,342.8656,26216.0
2019-01-17 09:50:00,352.93,354.5,352.89,354.06,27930.0,342.9628,344.4885,342.9239,344.0609,27930.0
2019-01-17 09:55:00,354.17,354.63,353.87,354.21,26793.0,344.1678,344.6148,343.8762,344.2066,26793.0
2019-01-17 10:00:00,354.31,354.47,353.8,354.39,16463.0,344.3038,344.4593,343.8082,344.3816,16463.0
2019-01-17 10:05:00,354.47,354.47,353.98,354.14,11227.0,344.4593,344.4593,343.9831,344.1386,11227.0
2019-01-17 10:10:00,354.12,354.63,354.12,354.63,17634.0,344.1192,344.6148,344.1192,344.6148,17634.0
2019-01-17 10:15:00,354.69,355.39,354.35,354.54,58785.0,344.6731,345.3533,344.3427,344.5273,58785.0
2019-01-17 10:20:00,354.72,354.79,353.91,354.0,28686.0,344.7022,344.7703,343.9151,344.0026,28686.0
2019-01-17 10:25:00,354.0,355.0,353.6,354.86,37290.0,344.0026,344.9743,343.6139,344.8383,37290.0
2019-01-17 10:30:00,354.74,355.04,354.12,354.46,32910.0,344.7217,345.0132,344.1192,344.4496,32910.0
2019-01-17 10:35:00,354.66,354.93,354.42,354.42,11368.0,344.6439,344.9063,344.4107,344.4107,11368.0
2019-01-17 10:40:00,354.54,355.11,354.54,354.8,17677.0,344.5273,345.0812,344.5273,344.78,17677.0
2019-01-17 10:45:00,354.94,355.03,354.49,354.68,16032.0,344.916,345.0035,344.4787,344.6634,16032.0
2019-01-17 10:50:00,354.83,355.29,354.61,355.08,16247.0,344.8091,345.2561,344.5954,345.0521,16247.0
2019-01-17 10:55:00,355.02,355.31,354.76,355.18,19796.0,344.9938,345.2756,344.7411,345.1493,19796.0
2019-01-17 11:00:00,355.25,355.41,355.01,355.18,21014.0,345.2173,345.3728,344.9841,345.1493,21014.0
2019-01-17 11:05:00,355.27,355.5,355.18,355.4,15063.0,345.2367,345.4602,345.1493,345.363,15063.0
2019-01-17 11:10:00,355.47,355.94,355.3,355.94,37711.0,345.4311,345.8878,345.2659,345.8878,37711.0
2019-01-17 11:15:00,355.95,356.65,355.81,356.08,53797.0,345.8975,346.5777,345.7615,346.0238,53797.0
2019-01-17 11:20:00,356.15,356.84,356.15,356.79,27630.0,346.0919,346.7624,346.0919,346.7138,27630.0
2019-01-17 11:25:00,356.87,357.61,356.75,357.25,45381.0,346.7915,347.5106,346.6749,347.1608,45381.0
2019-01-17 11:30:00,357.31,358.93,356.94,358.05,68710.0,347.2191,348.7933,346.8595,347.9382,68710.0
2019-01-17 11:35:00,357.96,358.08,357.6,357.78,19485.0,347.8507,347.9674,347.5009,347.6758,19485.0
2019-01-17 11:40:00,357.79,357.8,357.0,357.09,32171.0,347.6855,347.6953,346.9179,347.0053,32171.0
2019-01-17 11:45:00,357.15,357.59,356.48,356.77,44177.0,347.0636,347.4912,346.4125,346.6943,44177.0
2019-01-17 11:50:00,356.69,357.0,356.41,356.86,48692.0,346.6166,346.9179,346.3445,346.7818,48692.0
2019-01-17 11:55:00,356.91,357.11,356.5,356.5,15403.0,346.8304,347.0247,346.432,346.432,15403.0
2019-01-17 12:00:00,356.52,356.6,356.19,356.4,18395.0,346.4514,346.5292,346.1307,346.3348,18395.0
2019-01-17 12:05:00,356.39,356.39,356.0,356.11,16649.0,346.3251,346.3251,345.9461,346.053,16649.0
2019-01-17 12:10:00,356.14,356.73,356.01,356.5,14516.0,346.0821,346.6555,345.9558,346.432,14516.0
2019-01-17 12:15:00,356.54,356.81,356.43,356.43,5267.0,346.4708,346.7332,346.364,346.364,5267.0
2019-01-17 12:20:00,356.41,356.47,356.02,356.07,8497.0,346.3445,346.4028,345.9655,346.0141,8497.0
2019-01-17 12:25:00,356.0,356.04,355.63,355.75,19347.0,345.9461,345.985,345.5865,345.7032,19347.0
2019-01-17 12:30:00,355.78,355.84,355.51,355.8,12402.0,345.7323,345.7906,345.4699,345.7517,12402.0
2019-01-17 12:35:00,355.83,356.14,355.6,355.66,7399.0,345.7809,346.0821,345.5574,345.6157,7399.0
2019-01-17 12:40:00,355.76,356.39,355.76,356.17,17893.0,345.7129,346.3251,345.7129,346.1113,17893.0
2019-01-17 12:45:00,356.26,356.36,355.86,356.0,22172.0,346.1988,346.2959,345.81,345.9461,22172.0
2019-01-17 12:50:00,355.88,355.95,355.62,355.72,8814.0,345.8295,345.8975,345.5768,345.674,8814.0
2019-01-17 12:55:00,355.76,355.83,355.3,355.61,16471.0,345.7129,345.7809,345.2659,345.5671,16471.0
2019-01-17 13:00:00,355.52,355.92,355.51,355.85,15080.0,345.4797,345.8684,345.4699,345.8003,15080.0
2019-01-17 13:05:00,355.87,356.16,355.87,356.14,19193.0,345.8198,346.1016,345.8198,346.0821,19193.0
2019-01-17 13:10:00,356.15,356.45,356.12,356.25,12147.0,346.0919,346.3834,346.0627,346.189,12147.0
2019-01-17 13:15:00,356.25,356.52,356.18,356.27,12197.0,346.189,346.4514,346.121,346.2085,12197.0
2019-01-17 13:20:00,356.29,356.52,356.23,356.38,12509.0,346.2279,346.4514,346.1696,346.3154,12509.0
2019-01-17 13:25:00,356.38,356.54,356.12,356.17,16193.0,346.3154,346.4708,346.0627,346.1113,16193.0
2019-01-17 13:30:00,356.15,356.45,356.15,356.29,7085.0,346.0919,346.3834,346.0919,346.2279,7085.0
2019-01-17 13:35:00,356.32,356.33,355.94,355.96,12072.0,346.2571,346.2668,345.8878,345.9072,12072.0
2019-01-17 13:40:00,355.96,356.06,355.57,355.57,14778.0,345.9072,346.0044,345.5282,345.5282,14778.0
2019-01-17 13:45:00,355.62,355.93,355.6,355.61,10743.0,345.5768,345.8781,345.5574,345.5671,10743.0
2019-01-17 13:50:00,355.59,355.75,355.4,355.75,12291.0,345.5477,345.7032,345.363,345.7032,12291.0
2019-01-17 13:55:00,355.7,355.73,355.49,355.63,10278.0,345.6546,345.6837,345.4505,345.5865,10278.0
2019-01-17 14:00:00,355.69,355.86,355.55,355.61,15207.0,345.6448,345.81,345.5088,345.5671,15207.0
2019-01-17 14:05:00,355.66,355.81,355.36,355.42,16900.0,345.6157,345.7615,345.3242,345.3825,16900.0
2019-01-17 14:10:00,355.46,355.56,355.14,355.21,22835.0,345.4213,345.5185,345.1104,345.1784,22835.0
2019-01-17 14:15:00,355.21,355.32,355.0,355.14,25128.0,345.1784,345.2853,344.9743,345.1104,25128.0
2019-01-17 14:20:00,355.0,355.09,354.8,354.99,18211.0,344.9743,345.0618,344.78,344.9646,18211.0
2019-01-17 14:25:00,354.97,355.08,354.84,355.07,11228.0,344.9452,345.0521,344.8189,345.0424,11228.0
2019-01-17 14:30:00,355.14,355.24,355.03,355.18,15711.0,345.1104,345.2076,345.0035,345.1493,15711.0
2019-01-17 14:35:00,355.19,357.66,355.1,357.23,89728.0,345.159,347.5592,345.0715,347.1414,89728.0
2019-01-17 14:40:00,357.26,360.21,357.25,360.02,195912.0,347.1705,350.0372,347.1608,349.8526,195912.0
2019-01-17 14:45:00,360.22,362.5,360.1,362.45,201214.0,350.0469,352.2625,349.9303,352.2139,201214.0
2019-01-17 14:50:00,362.37,363.83,360.46,361.0,149969.0,352.1362,353.555,350.2801,350.8049,149969.0
2019-01-17 14:55:00,361.1,361.41,358.3,358.53,149455.0,350.9021,351.2033,348.1811,348.4046,149455.0
2019-01-17 15:00:00,358.47,358.69,357.0,357.76,56479.0,348.3463,348.5601,346.9179,347.6564,56479.0
2019-01-17 15:05:00,357.71,358.81,357.41,358.38,50272.0,347.6078,348.6767,347.3163,348.2589,50272.0
2019-01-17 15:10:00,358.39,358.51,357.78,357.94,21697.0,348.2686,348.3852,347.6758,347.8313,21697.0
2019-01-17 15:15:00,357.81,358.11,357.55,358.11,34096.0,347.705,347.9965,347.4523,347.9965,34096.0
2019-01-17 15:20:00,358.07,358.27,357.81,357.92,57339.0,347.9576,348.152,347.705,347.8119,57339.0
2019-01-17 15:25:00,357.93,358.62,357.38,358.25,34499.0,347.8216,348.4921,347.2871,348.1326,34499.0
2019-01-17 15:30:00,358.37,358.81,358.15,358.64,34208.0,348.2492,348.6767,348.0354,348.5115,34208.0
2019-01-17 15:35:00,358.65,358.75,358.09,358.43,34612.0,348.5213,348.6184,347.9771,348.3075,34612.0
2019-01-17 15:40:00,358.48,358.73,358.0,358.02,42043.0,348.3561,348.599,347.8896,347.909,42043.0
2019-01-17 15:45:00,358.13,358.61,357.96,358.3,47832.0,348.0159,348.4824,347.8507,348.1811,47832.0
2019-01-17 15:50:00,358.25,358.75,357.99,358.72,52481.0,348.1326,348.6184,347.8799,348.5893,52481.0
2019-01-17 15:55:00,358.76,359.27,358.62,359.14,108236.0,348.6281,349.1237,348.4921,348.9974,108236.0
2019-01-18 09:30:00,363.88,364.0,362.67,363.59,417530.0,353.6036,353.7202,352.4277,353.3217,417530.0
2019-01-18 09:35:00,363.59,363.91,363.09,363.36,82479.0,353.3217,353.6327,352.8359,353.0982,82479.0
2019-01-18 09:40:00,363.2,363.29,362.11,362.72,76011.0,352.9428,353.0302,351.8835,352.4763,76011.0
2019-01-18 09:45:00,362.69,363.36,362.54,362.95,40284.0,352.4472,353.0982,352.3014,352.6998,40284.0
2019-01-18 09:50:00,363.07,363.34,362.33,362.8,37511.0,352.8164,353.0788,352.0973,352.5541,37511.0
2019-01-18 09:55:00,362.8,362.85,362.01,362.71,35810.0,352.5541,352.6026,351.7864,352.4666,35810.0
2019-01-18 10:00:00,362.67,362.67,361.32,361.91,46104.0,352.4277,352.4277,351.1159,351.6892,46104.0
2019-01-18 10:05:00,361.8,362.06,361.44,361.68,31219.0,351.5823,351.835,351.2325,351.4657,31219.0
2019-01-18 10:10:00,361.71,362.74,361.71,362.65,23284.0,351.4948,352.4957,351.4948,352.4083,23284.0
2019-01-18 10:15:00,362.78,364.89,362.33,363.27,68197.0,352.5346,354.585,352.0973,353.0108,68197.0
2019-01-18 10:20:00,363.54,364.49,363.12,364.43,72525.0,353.2732,354.1963,352.865,354.138,72525.0
2019-01-18 10:25:00,364.48,364.9,363.49,363.61,60049.0,354.1866,354.5947,353.2246,353.3412,60049.0
2019-01-18 10:30:00,363.49,364.47,363.09,363.79,28028.0,353.2246,354.1769,352.8359,353.5161,28028.0
2019-01-18 10:35:00,363.84,364.0,363.34,363.43,23210.0,353.5647,353.7202,353.0788,353.1663,23210.0
2019-01-18 10:40:00,363.4,363.5,362.68,363.18,57015.0,353.1371,353.2343,352.4374,352.9233,57015.0
2019-01-18 10:45:00,363.16,363.5,362.81,362.84,36755.0,352.9039,353.2343,352.5638,352.5929,36755.0
2019-01-18 10:50:00,362.91,363.47,362.67,363.35,43387.0,352.6609,353.2051,352.4277,353.0885,43387.0
2019-01-18 10:55:00,363.39,363.4,362.57,363.17,34760.0,353.1274,353.1371,352.3305,352.9136,34760.0
2019-01-18 11:00:00,363.36,364.0,363.02,363.85,43075.0,353.0982,353.7202,352.7678,353.5744,43075.0
2019-01-18 11:05:00,363.91,364.05,363.3,363.67,37006.0,353.6327,353.7688,353.0399,353.3995,37006.0
2019-01-18 11:10:00,363.7,363.7,363.4,363.48,34681.0,353.4286,353.4286,353.1371,353.2148,34681.0
2019-01-18 11:15:00,363.54,363.6,363.25,363.42,27127.0,353.2732,353.3315,352.9913,353.1565,27127.0
2019-01-18 11:20:00,363.5,363.88,363.37,363.55,33608.0,353.2343,353.6036,353.108,353.2829,33608.0
2019-01-18 11:25:00,363.56,364.1,363.48,363.52,68861.0,353.2926,353.8173,353.2148,353.2537,68861.0
2019-01-18 11:30:00,363.64,364.15,363.54,363.89,66442.0,353.3703,353.8659,353.2732,353.6133,66442.0
2019-01-18 11:35:00,363.86,364.9,363.8,364.86,44508.0,353.5841,354.5947,353.5258,354.5559,44508.0
2019-01-18 11:40:00,364.85,364.9,364.33,364.57,56084.0,354.5462,354.5947,354.0408,354.2741,56084.0
2019-01-18 11:45:00,364.53,364.69,364.34,364.37,26215.0,354.2352,354.3907,354.0506,354.0797,26215.0
2019-01-18 11:50:00,364.38,364.67,364.34,364.5,25428.0,354.0894,354.3712,354.0506,354.206,25428.0
2019-01-18 11:55:00,364.46,364.76,364.17,364.64,27785.0,354.1672,354.4587,353.8854,354.3421,27785.0
2019-01-18 12:00:00,364.64,365.1,364.59,364.6,62480.0,354.3421,354.7891,354.2935,354.3032,62480.0
2019-01-18 12:05:00,364.66,365.5,364.61,365.47,61092.0,354.3615,355.1778,354.3129,355.1486,61092.0
2019-01-18 12:10:00,365.5,366.24,365.46,366.24,42087.0,355.1778,355.8969,355.1389,355.8969,42087.0
2019-01-18 12:15:00,366.22,366.61,366.05,366.18,29081.0,355.8775,356.2565,355.7123,355.8386,29081.0
2019-01-18 12:20:00,366.24,367.03,366.06,366.79,36206.0,355.8969,356.6646,355.722,356.4314,36206.0
2019-01-18 12:25:00,366.97,367.21,366.61,367.0,46542.0,356.6063,356.8395,356.2565,356.6354,46542.0
2019-01-18 12:30:00,366.92,367.32,366.67,366.92,25825.0,356.5577,356.9464,356.3148,356.5577,25825.0
2019-01-18 12:35:00,366.88,367.0,366.36,366.43,16458.0,356.5188,356.6354,356.0135,356.0815,16458.0
2019-01-18 12:40:00,366.43,367.16,366.42,366.76,19511.0,356.0815,356.7909,356.0718,356.4022,19511.0
2019-01-18 12:45:00,366.68,366.84,366.26,366.33,17899.0,356.3245,356.48,355.9163,355.9844,17899.0
2019-01-18 12:50:00,366.53,366.68,366.16,366.4,12559.0,356.1787,356.3245,355.8192,356.0524,12559.0
2019-01-18 12:55:00,366.43,366.5,365.86,365.96,20461.0,356.0815,356.1496,355.5276,355.6248,20461.0
2019-01-18 13:00:00,365.95,366.05,365.24,365.34,34673.0,355.6151,355.7123,354.9251,355.0223,34673.0
2019-01-18 13:05:00,365.38,365.38,364.86,365.24,34682.0,355.0612,355.0612,354.5559,354.9251,34682.0
2019-01-18 13:10:00,365.27,365.55,365.07,365.35,12852.0,354.9543,355.2264,354.7599,355.032,12852.0
2019-01-18 13:15:00,365.43,365.67,365.15,365.63,18642.0,355.1098,355.343,354.8377,355.3041,18642.0
2019-01-18 13:20:00,365.56,365.73,365.29,365.36,15041.0,355.2361,355.4013,354.9737,355.0418,15041.0
2019-01-18 13:25:00,365.42,365.49,364.64,364.93,21838.0,355.1001,355.1681,354.3421,354.6239,21838.0
2019-01-18 13:30:00,364.94,365.08,364.17,364.22,21451.0,354.6336,354.7697,353.8854,353.934,21451.0
2019-01-18 13:35:00,364.32,364.43,363.68,363.68,28502.0,354.0311,354.138,353.4092,353.4092,28502.0
2019-01-18 13:40:00,363.65,364.74,363.65,364.55,16856.0,353.38,354.4393,353.38,354.2546,16856.0
2019-01-18 13:45:00,364.29,364.57,363.98,364.22,21135.0,354.002,354.2741,353.7007,353.934,21135.0
2019-01-18 13:50:00,364.34,364.74,364.33,364.56,14620.0,354.0506,354.4393,354.0408,354.2643,14620.0
2019-01-18 13:55:00,364.59,364.93,364.53,364.79,9750.0,354.2935,354.6239,354.2352,354.4879,9750.0
2019-01-18 14:00:00,364.79,365.13,364.52,365.06,15316.0,354.4879,354.8183,354.2255,354.7502,15316.0
2019-01-18 14:05:00,364.98,365.0,364.5,364.89,18798.0,354.6725,354.6919,354.206,354.585,18798.0
2019-01-18 14:10:00,365.0,365.16,364.75,365.05,23026.0,354.6919,354.8474,354.449,354.7405,23026.0
2019-01-18 14:15:00,365.07,365.25,364.57,364.77,24950.0,354.7599,354.9349,354.2741,354.4684,24950.0
2019-01-18 14:20:00,364.75,365.09,364.61,365.09,12747.0,354.449,354.7794,354.3129,354.7794,12747.0
2019-01-18 14:25:00,365.06,365.06,364.41,364.68,14343.0,354.7502,354.7502,354.1186,354.381,14343.0
2019-01-18 14:30:00,364.52,364.57,364.13,364.14,11082.0,354.2255,354.2741,353.8465,353.8562,11082.0
2019-01-18 14:35:00,364.08,364.32,363.69,363.75,36782.0,353.7979,354.0311,353.4189,353.4772,36782.0
2019-01-18 14:40:00,363.71,363.89,363.48,363.71,36059.0,353.4384,353.6133,353.2148,353.4384,36059.0
2019-01-18 14:45:00,363.62,363.82,363.52,363.63,21884.0,353.3509,353.5452,353.2537,353.3606,21884.0
2019-01-18 14:50:00,363.71,364.0,363.43,363.89,12240.0,353.4384,353.7202,353.1663,353.6133,12240.0
2019-01-18 14:55:00,363.94,363.96,363.71,363.78,10523.0,353.6619,353.6813,353.4384,353.5064,10523.0
2019-01-18 15:00:00,363.79,363.79,363.38,363.72,23452.0,353.5161,353.5161,353.1177,353.4481,23452.0
2019-01-18 15:05:00,363.71,363.84,363.54,363.65,14018.0,353.4384,353.5647,353.2732,353.38,14018.0
2019-01-18 15:10:00,363.61,364.21,363.4,364.12,22637.0,353.3412,353.9242,353.1371,353.8368,22637.0
2019-01-18 15:15:00,364.14,364.4,364.09,364.17,13316.0,353.8562,354.1089,353.8076,353.8854,13316.0
2019-01-18 15:20:00,364.19,364.22,363.55,363.59,14491.0,353.9048,353.934,353.2829,353.3217,14491.0
2019-01-18 15:25:00,363.56,363.95,363.53,363.76,13024.0,353.2926,353.6716,353.2634,353.4869,13024.0
2019-01-18 15:30:00,363.84,364.63,363.78,364.28,25720.0,353.5647,354.3324,353.5064,353.9923,25720.0
2019-01-18 15:35:00,364.26,364.93,364.26,364.91,36898.0,353.9728,354.6239,353.9728,354.6045,36898.0
2019-01-18 15:40:00,364.91,365.26,364.83,365.0,45683.0,354.6045,354.9446,354.5267,354.6919,45683.0
2019-01-18 15:45:00,365.0,365.37,364.65,364.78,51044.0,354.6919,355.0515,354.3518,354.4781,51044.0
2019-01-18 15:50:00,364.78,364.78,364.06,364.17,87666.0,354.4781,354.4781,353.7785,353.8854,87666.0
2019-01-18 15:55:00,364.17,364.9,363.97,364.76,150968.0,353.8854,354.5947,353.691,354.4587,150968.0
2019-01-22 09:30:00,362.86,364.2,361.5,362.83,146117.0,352.6124,353.9145,351.2908,352.5832,146117.0
2019-01-22 09:35:00,362.72,363.49,362.6,363.31,79503.0,352.4763,353.2246,352.3597,353.0497,79503.0
2019-01-22 09:40:00,363.13,363.49,362.08,363.05,83259.0,352.8747,353.2246,351.8544,352.797,83259.0
2019-01-22 09:45:00,363.03,364.12,363.0,363.07,77257.0,352.7776,353.8368,352.7484,352.8164,77257.0
2019-01-22 09:50:00,362.81,362.81,361.44,361.97,97722.0,352.5638,352.5638,351.2325,351.7475,97722.0
2019-01-22 09:55:00,361.86,362.04,361.44,361.74,56050.0,351.6406,351.8155,351.2325,351.524,56050.0
2019-01-22 10:00:00,361.78,361.81,361.18,361.3,41261.0,351.5629,351.592,350.9798,351.0964,41261.0
2019-01-22 10:05:00,361.27,361.42,360.01,360.15,68064.0,351.0673,351.213,349.8428,349.9789,68064.0
2019-01-22 10:10:00,360.13,361.29,360.13,360.8,40787.0,349.9595,351.0867,349.9595,350.6105,40787.0
2019-01-22 10:15:00,360.88,361.46,360.72,361.11,51542.0,350.6883,351.2519,350.5328,350.9118,51542.0
2019-01-22 10:20:00,361.03,361.76,361.01,361.35,31039.0,350.834,351.5434,350.8146,351.145,31039.0
2019-01-22 10:25:00,361.46,362.0,361.0,361.89,37547.0,351.2519,351.7766,350.8049,351.6698,37547.0
2019-01-22 10:30:00,361.91,362.89,361.89,362.76,22926.0,351.6892,352.6415,351.6698,352.5152,22926.0
2019-01-22 10:35:00,362.61,362.87,362.32,362.56,18931.0,352.3694,352.6221,352.0876,352.3208,18931.0
2019-01-22 10:40:00,362.54,363.05,362.26,362.69,26869.0,352.3014,352.797,352.0293,352.4472,26869.0
2019-01-22 10:45:00,362.54,362.79,361.7,361.78,23293.0,352.3014,352.5443,351.4851,351.5629,23293.0
2019-01-22 10:50:00,361.81,362.5,361.71,361.93,19685.0,351.592,352.2625,351.4948,351.7086,19685.0
2019-01-22 10:55:00,361.93,362.18,361.0,361.0,23434.0,351.7086,351.9516,350.8049,350.8049,23434.0
2019-01-22 11:00:00,361.0,361.27,360.75,360.97,28593.0,350.8049,351.0673,350.5619,350.7757,28593.0
2019-01-22 11:05:00,360.88,361.36,360.75,361.32,15008.0,350.6883,351.1547,350.5619,351.1159,15008.0
2019-01-22 11:10:00,361.25,361.6,361.09,361.32,59949.0,351.0478,351.3879,350.8923,351.1159,59949.0
2019-01-22 11:15:00,361.25,361.58,360.97,361.1,25218.0,351.0478,351.3685,350.7757,350.9021,25218.0
2019-01-22 11:20:00,361.05,361.52,360.99,361.39,18796.0,350.8535,351.3102,350.7952,351.1839,18796.0
2019-01-22 11:25:00,361.47,361.5,360.61,360.83,26376.0,351.2616,351.2908,350.4259,350.6397,26376.0
2019-01-22 11:30:00,360.76,361.17,360.5,360.96,20540.0,350.5717,350.9701,350.319,350.766,20540.0
2019-01-22 11:35:00,360.84,361.23,360.7,360.76,14433.0,350.6494,351.0284,350.5134,350.5717,14433.0
2019-01-22 11:40:00,360.7,360.7,359.69,360.52,46226.0,350.5134,350.5134,349.5319,350.3384,46226.0
2019-01-22 11:45:00,360.41,360.72,360.15,360.56,17837.0,350.2316,350.5328,349.9789,350.3773,17837.0
2019-01-22 11:50:00,360.51,360.51,359.63,359.71,24182.0,350.3287,350.3287,349.4736,349.5513,24182.0
2019-01-22 11:55:00,359.69,359.69,358.89,359.12,32612.0,349.5319,349.5319,348.7545,348.978,32612.0
2019-01-22 12:00:00,359.25,359.52,358.93,359.18,28609.0,349.1043,349.3667,348.7933,349.0363,28609.0
2019-01-22 12:05:00,359.16,359.3,358.8,358.94,48332.0,349.0169,349.1529,348.667,348.8031,48332.0
2019-01-22 12:10:00,358.94,358.94,358.37,358.56,31191.0,348.8031,348.8031,348.2492,348.4338,31191.0
2019-01-22 12:15:00,358.64,359.06,358.44,358.82,16749.0,348.5115,348.9197,348.3172,348.6865,16749.0
2019-01-22 12:20:00,358.92,359.28,358.61,359.19,22291.0,348.7836,349.1335,348.4824,349.046,22291.0
2019-01-22 12:25:00,359.23,359.25,358.73,359.11,22815.0,349.0849,349.1043,348.599,348.9683,22815.0
2019-01-22 12:30:00,359.04,359.13,358.83,358.83,18502.0,348.9002,348.9877,348.6962,348.6962,18502.0
2019-01-22 12:35:00,358.76,359.04,358.5,358.97,31168.0,348.6281,348.9002,348.3755,348.8322,31168.0
2019-01-22 12:40:00,358.93,359.16,358.84,359.01,15787.0,348.7933,349.0169,348.7059,348.8711,15787.0
2019-01-22 12:45:00,359.02,359.15,358.85,359.09,22574.0,348.8808,349.0071,348.7156,348.9488,22574.0
2019-01-22 12:50:00,359.09,359.09,358.81,358.9,10776.0,348.9488,348.9488,348.6767,348.7642,10776.0
2019-01-22 12:55:00,359.0,359.09,358.76,358.79,13880.0,348.8614,348.9488,348.6281,348.6573,13880.0
2019-01-22 13:00:00,358.76,358.76,356.57,356.93,49258.0,348.6281,348.6281,346.5,346.8498,49258.0
2019-01-22 13:05:00,356.87,357.14,356.49,357.0,29725.0,346.7915,347.0539,346.4223,346.9179,29725.0
2019-01-22 13:10:00,357.05,357.05,355.88,356.01,83007.0,346.9664,346.9664,345.8295,345.9558,83007.0
2019-01-22 13:15:00,355.88,356.08,354.23,355.11,72283.0,345.8295,346.0238,344.2261,345.0812,72283.0
2019-01-22 13:20:00,355.01,356.22,355.0,355.56,56363.0,344.9841,346.1599,344.9743,345.5185,56363.0
2019-01-22 13:25:00,355.55,356.29,355.5,356.12,23569.0,345.5088,346.2279,345.4602,346.0627,23569.0
2019-01-22 13:30:00,356.0,357.24,355.79,357.01,44205.0,345.9461,347.1511,345.742,346.9276,44205.0
2019-01-22 13:35:00,356.9,357.26,356.84,357.01,15956.0,346.8207,347.1705,346.7624,346.9276,15956.0
2019-01-22 13:40:00,356.97,357.09,356.23,356.29,15811.0,346.8887,347.0053,346.1696,346.2279,15811.0
2019-01-22 13:45:00,356.29,356.48,355.68,355.87,16693.0,346.2279,346.4125,345.6351,345.8198,16693.0
2019-01-22 13:50:00,356.0,356.44,356.0,356.39,21318.0,345.9461,346.3737,345.9461,346.3251,21318.0
2019-01-22 13:55:00,356.54,356.77,356.23,356.27,11118.0,346.4708,346.6943,346.1696,346.2085,11118.0
2019-01-22 14:00:00,356.22,356.26,355.6,355.67,15227.0,346.1599,346.1988,345.5574,345.6254,15227.0
2019-01-22 14:05:00,355.76,356.33,355.7,355.91,11923.0,345.7129,346.2668,345.6546,345.8586,11923.0
2019-01-22 14:10:00,355.85,355.94,355.59,355.83,13581.0,345.8003,345.8878,345.5477,345.7809,13581.0
2019-01-22 14:15:00,355.8,356.39,355.8,356.17,19081.0,345.7517,346.3251,345.7517,346.1113,19081.0
2019-01-22 14:20:00,356.17,356.25,355.44,355.62,13269.0,346.1113,346.189,345.4019,345.5768,13269.0
2019-01-22 14:25:00,355.57,356.13,355.5,355.68,26560.0,345.5282,346.0724,345.4602,345.6351,26560.0
2019-01-22 14:30:00,355.75,355.82,355.21,355.45,43404.0,345.7032,345.7712,345.1784,345.4116,43404.0
2019-01-22 14:35:00,355.42,355.51,354.78,355.06,32161.0,345.3825,345.4699,344.7605,345.0326,32161.0
2019-01-22 14:40:00,355.06,355.33,354.82,355.14,38404.0,345.0326,345.295,344.7994,345.1104,38404.0
2019-01-22 14:45:00,354.98,355.35,354.5,354.68,22003.0,344.9549,345.3145,344.4885,344.6634,22003.0
2019-01-22 14:50:00,354.73,355.5,354.68,355.37,26583.0,344.712,345.4602,344.6634,345.3339,26583.0
2019-01-22 14:55:00,355.4,356.3,355.4,356.3,27159.0,345.363,346.2376,345.363,346.2376,27159.0
2019-01-22 15:00:00,356.24,356.29,354.88,355.45,36140.0,346.1793,346.2279,344.8577,345.4116,36140.0
2019-01-22 15:05:00,355.45,355.89,355.09,355.25,23674.0,345.4116,345.8392,345.0618,345.2173,23674.0
2019-01-22 15:10:00,355.3,356.15,355.3,356.05,22139.0,345.2659,346.0919,345.2659,345.9947,22139.0
2019-01-22 15:15:00,356.0,356.61,356.0,356.53,32535.0,345.9461,346.5389,345.9461,346.4611,32535.0
2019-01-22 15:20:00,356.48,356.79,356.12,356.44,41488.0,346.4125,346.7138,346.0627,346.3737,41488.0
2019-01-22 15:25:00,356.4,357.34,356.3,356.96,30069.0,346.3348,347.2483,346.2376,346.879,30069.0
2019-01-22 15:30:00,357.04,357.31,355.92,355.99,25571.0,346.9567,347.2191,345.8684,345.9364,25571.0
2019-01-22 15:35:00,356.08,357.81,355.4,357.8,51502.0,346.0238,347.705,345.363,347.6953,51502.0
2019-01-22 15:40:00,357.86,358.45,357.44,357.48,62857.0,347.7536,348.3269,347.3454,347.3843,62857.0
2019-01-22 15:45:00,357.52,357.52,356.42,356.55,46557.0,347.4232,347.4232,346.3542,346.4806,46557.0
2019-01-22 15:50:00,356.55,356.91,355.92,356.0,50228.0,346.4806,346.8304,345.8684,345.9461,50228.0
2019-01-22 15:55:00,356.05,358.0,355.84,358.0,144035.0,345.9947,347.8896,345.7906,347.8896,144035.0
2019-01-23 09:30:00,361.91,362.17,360.9,361.21,109377.0,351.6892,351.9418,350.7077,351.009,109377.0
2019-01-23 09:35:00,361.0,362.2,360.75,361.04,63770.0,350.8049,351.971,350.5619,350.8438,63770.0
2019-01-23 09:40:00,360.81,361.1,360.11,360.26,46804.0,350.6203,350.9021,349.94,350.0858,46804.0
2019-01-23 09:45:00,360.34,361.99,360.3,361.57,38605.0,350.1635,351.7669,350.1247,351.3588,38605.0
2019-01-23 09:50:00,361.5,361.86,360.69,360.83,28299.0,351.2908,351.6406,350.5036,350.6397,28299.0
2019-01-23 09:55:00,360.83,361.09,360.12,360.12,26523.0,350.6397,350.8923,349.9497,349.9497,26523.0
2019-01-23 10:00:00,360.33,360.99,359.98,360.89,36447.0,350.1538,350.7952,349.8137,350.698,36447.0
2019-01-23 10:05:00,360.78,360.83,360.3,360.48,32955.0,350.5911,350.6397,350.1247,350.2996,32955.0
2019-01-23 10:10:00,360.46,360.69,360.04,360.11,19294.0,350.2801,350.5036,349.872,349.94,19294.0
2019-01-23 10:15:00,360.16,360.28,359.16,359.22,23305.0,349.9886,350.1052,349.0169,349.0752,23305.0
2019-01-23 10:20:00,359.16,359.76,359.1,359.1,50260.0,349.0169,349.5999,348.9585,348.9585,50260.0
2019-01-23 10:25:00,359.15,359.64,358.72,358.73,20880.0,349.0071,349.4833,348.5893,348.599,20880.0
2019-01-23 10:30:00,358.82,359.24,358.41,359.11,19846.0,348.6865,349.0946,348.288,348.9683,19846.0
2019-01-23 10:35:00,359.05,359.41,358.27,358.27,25727.0,348.91,349.2598,348.152,348.152,25727.0
2019-01-23 10:40:00,358.1,358.29,357.7,357.73,19224.0,347.9868,348.1714,347.5981,347.6272,19224.0
2019-01-23 10:45:00,357.8,358.47,357.71,358.28,29567.0,347.6953,348.3463,347.6078,348.1617,29567.0
2019-01-23 10:50:00,358.39,358.41,357.59,357.94,21817.0,348.2686,348.288,347.4912,347.8313,21817.0
2019-01-23 10:55:00,358.03,358.39,357.91,358.15,21511.0,347.9188,348.2686,347.8022,348.0354,21511.0
2019-01-23 11:00:00,358.15,358.64,357.7,358.39,18328.0,348.0354,348.5115,347.5981,348.2686,18328.0
2019-01-23 11:05:00,358.47,358.9,358.18,358.41,26278.0,348.3463,348.7642,348.0645,348.288,26278.0
2019-01-23 11:10:00,358.4,359.2,358.4,358.78,19739.0,348.2783,349.0557,348.2783,348.6476,19739.0
2019-01-23 11:15:00,358.76,359.1,357.66,358.07,39076.0,348.6281,348.9585,347.5592,347.9576,39076.0
2019-01-23 11:20:00,358.04,358.19,357.07,357.23,14912.0,347.9285,348.0742,346.9859,347.1414,14912.0
2019-01-23 11:25:00,357.27,357.67,356.98,357.59,21756.0,347.1802,347.5689,346.8984,347.4912,21756.0
2019-01-23 11:30:00,357.59,357.68,357.24,357.62,16729.0,347.4912,347.5786,347.1511,347.5203,16729.0
2019-01-23 11:35:00,357.61,358.16,357.32,357.47,23408.0,347.5106,348.0451,347.2288,347.3746,23408.0
2019-01-23 11:40:00,357.32,357.34,356.42,356.42,19565.0,347.2288,347.2483,346.3542,346.3542,19565.0
2019-01-23 11:45:00,356.52,356.59,355.53,355.66,36703.0,346.4514,346.5194,345.4894,345.6157,36703.0
2019-01-23 11:50:00,355.65,355.9,355.14,355.31,15598.0,345.606,345.8489,345.1104,345.2756,15598.0
2019-01-23 11:55:00,355.32,355.74,355.21,355.61,38927.0,345.2853,345.6934,345.1784,345.5671,38927.0
2019-01-23 12:00:00,355.69,355.8,354.6,355.1,51941.0,345.6448,345.7517,344.5856,345.0715,51941.0
2019-01-23 12:05:00,355.16,355.25,353.67,354.34,33994.0,345.1298,345.2173,343.6819,344.333,33994.0
2019-01-23 12:10:00,354.36,354.93,354.15,354.84,24205.0,344.3524,344.9063,344.1483,344.8189,24205.0
2019-01-23 12:15:00,354.84,354.84,353.93,354.18,25990.0,344.8189,344.8189,343.9346,344.1775,25990.0
2019-01-23 12:20:00,354.23,355.13,354.02,355.12,20637.0,344.2261,345.1007,344.022,345.0909,20637.0
2019-01-23 12:25:00,355.07,355.58,354.95,355.11,20884.0,345.0424,345.538,344.9257,345.0812,20884.0
2019-01-23 12:30:00,355.05,355.77,355.0,355.64,20266.0,345.0229,345.7226,344.9743,345.5963,20266.0
2019-01-23 12:35:00,355.7,355.7,354.92,355.15,20180.0,345.6546,345.6546,344.8966,345.1201,20180.0
2019-01-23 12:40:00,355.31,355.48,354.62,355.17,16458.0,345.2756,345.4408,344.6051,345.1395,16458.0
2019-01-23 12:45:00,355.27,355.99,355.27,355.85,15182.0,345.2367,345.9364,345.2367,345.8003,15182.0
2019-01-23 12:50:00,355.85,356.19,355.57,355.88,15366.0,345.8003,346.1307,345.5282,345.8295,15366.0
2019-01-23 12:55:00,355.72,356.45,355.64,356.2,10102.0,345.674,346.3834,345.5963,346.1404,10102.0
2019-01-23 13:00:00,356.2,356.22,355.25,355.44,12682.0,346.1404,346.1599,345.2173,345.4019,12682.0
2019-01-23 13:05:00,355.43,356.0,355.01,356.0,12523.0,345.3922,345.9461,344.9841,345.9461,12523.0
2019-01-23 13:10:00,355.77,356.21,355.75,355.95,10162.0,345.7226,346.1502,345.7032,345.8975,10162.0
2019-01-23 13:15:00,356.04,356.84,356.04,356.43,10102.0,345.985,346.7624,345.985,346.364,10102.0
2019-01-23 13:20:00,356.47,356.88,356.33,356.41,12946.0,346.4028,346.8012,346.2668,346.3445,12946.0
2019-01-23 13:25:00,356.38,356.55,356.01,356.15,14211.0,346.3154,346.4806,345.9558,346.0919,14211.0
2019-01-23 13:30:00,356.16,356.86,356.15,356.55,8886.0,346.1016,346.7818,346.0919,346.4806,8886.0
2019-01-23 13:35:00,356.62,356.91,356.5,356.5,10742.0,346.5486,346.8304,346.432,346.432,10742.0
2019-01-23 13:40:00,356.48,356.76,356.18,356.55,8877.0,346.4125,346.6846,346.121,346.4806,8877.0
2019-01-23 13:45:00,356.65,357.2,356.63,357.12,14589.0,346.5777,347.1122,346.5583,347.0345,14589.0
2019-01-23 13:50:00,357.19,357.27,356.69,357.11,10592.0,347.1025,347.1802,346.6166,347.0247,10592.0
2019-01-23 13:55:00,357.14,357.48,357.0,357.2,16369.0,347.0539,347.3843,346.9179,347.1122,16369.0
2019-01-23 14:00:00,357.3,358.09,357.22,358.0,15098.0,347.2094,347.9771,347.1316,347.8896,15098.0
2019-01-23 14:05:00,358.06,358.07,357.78,358.0,15143.0,347.9479,347.9576,347.6758,347.8896,15143.0
2019-01-23 14:10:00,357.97,358.18,357.88,358.06,13886.0,347.8605,348.0645,347.773,347.9479,13886.0
2019-01-23 14:15:00,358.1,358.1,357.05,357.19,17031.0,347.9868,347.9868,346.9664,347.1025,17031.0
2019-01-23 14:20:00,357.34,358.45,357.34,358.25,29210.0,347.2483,348.3269,347.2483,348.1326,29210.0
2019-01-23 14:25:00,358.32,358.45,357.84,358.21,18051.0,348.2006,348.3269,347.7341,348.0937,18051.0
2019-01-23 14:30:00,358.21,358.21,357.1,357.59,34854.0,348.0937,348.0937,347.015,347.4912,34854.0
2019-01-23 14:35:00,357.61,357.94,357.18,357.63,18042.0,347.5106,347.8313,347.0928,347.5301,18042.0
2019-01-23 14:40:00,357.58,357.58,356.95,356.95,16597.0,347.4815,347.4815,346.8693,346.8693,16597.0
2019-01-23 14:45:00,356.89,357.13,356.63,357.08,14175.0,346.811,347.0442,346.5583,346.9956,14175.0
2019-01-23 14:50:00,357.14,357.87,357.14,357.55,19146.0,347.0539,347.7633,347.0539,347.4523,19146.0
2019-01-23 14:55:00,357.54,357.85,357.36,357.57,12069.0,347.4426,347.7438,347.2677,347.4718,12069.0
2019-01-23 15:00:00,357.6,358.32,357.54,358.2,16396.0,347.5009,348.2006,347.4426,348.084,16396.0
2019-01-23 15:05:00,358.15,358.48,357.7,357.9,19666.0,348.0354,348.3561,347.5981,347.7924,19666.0
2019-01-23 15:10:00,357.9,358.36,357.77,358.19,12770.0,347.7924,348.2394,347.6661,348.0742,12770.0
2019-01-23 15:15:00,358.21,358.73,358.13,358.55,24514.0,348.0937,348.599,348.0159,348.4241,24514.0
2019-01-23 15:20:00,358.56,359.04,358.45,358.47,15918.0,348.4338,348.9002,348.3269,348.3463,15918.0
2019-01-23 15:25:00,358.48,358.48,357.97,358.38,19447.0,348.3561,348.3561,347.8605,348.2589,19447.0
2019-01-23 15:30:00,358.46,358.56,357.98,358.06,25011.0,348.3366,348.4338,347.8702,347.9479,25011.0
2019-01-23 15:35:00,358.08,358.6,358.06,358.42,21135.0,347.9674,348.4727,347.9479,348.2978,21135.0
2019-01-23 15:40:00,358.46,358.59,358.33,358.37,19990.0,348.3366,348.4629,348.2103,348.2492,19990.0
2019-01-23 15:45:00,358.38,358.53,358.17,358.52,22844.0,348.2589,348.4046,348.0548,348.3949,22844.0
2019-01-23 15:50:00,358.52,358.6,358.24,358.46,41321.0,348.3949,348.4727,348.1228,348.3366,41321.0
2019-01-23 15:55:00,358.47,359.04,358.22,358.76,90725.0,348.3463,348.9002,348.1034,348.6281,90725.0
2019-01-24 09:30:00,358.91,359.5,357.16,357.61,79738.0,348.7739,349.3473,347.0733,347.5106,79738.0
2019-01-24 09:35:00,357.99,358.97,357.45,357.99,24969.0,347.8799,348.8322,347.3551,347.8799,24969.0
2019-01-24 09:40:00,357.88,357.9,356.9,357.24,29764.0,347.773,347.7924,346.8207,347.1511,29764.0
2019-01-24 09:45:00,357.15,360.25,357.15,359.5,66856.0,347.0636,350.0761,347.0636,349.3473,66856.0
2019-01-24 09:50:00,359.25,360.23,359.25,359.87,27478.0,349.1043,350.0566,349.1043,349.7068,27478.0
2019-01-24 09:55:00,359.93,360.15,358.56,359.39,23748.0,349.7651,349.9789,348.4338,349.2404,23748.0
2019-01-24 10:00:00,359.39,359.97,358.94,359.97,29836.0,349.2404,349.804,348.8031,349.804,29836.0
2019-01-24 10:05:00,359.87,360.58,359.71,360.58,27900.0,349.7068,350.3967,349.5513,350.3967,27900.0
2019-01-24 10:10:00,360.61,361.52,360.17,361.4,24394.0,350.4259,351.3102,349.9983,351.1936,24394.0
2019-01-24 10:15:00,361.5,362.47,361.5,362.03,55152.0,351.2908,352.2334,351.2908,351.8058,55152.0
2019-01-24 10:20:00,361.94,362.59,361.86,362.49,30436.0,351.7183,352.35,351.6406,352.2528,30436.0
2019-01-24 10:25:00,362.5,363.18,362.46,362.81,65690.0,352.2625,352.9233,352.2237,352.5638,65690.0
2019-01-24 10:30:00,362.78,363.01,361.96,362.01,21664.0,352.5346,352.7581,351.7378,351.7864,21664.0
2019-01-24 10:35:00,362.01,362.27,361.06,361.95,23332.0,351.7864,352.039,350.8632,351.7281,23332.0
2019-01-24 10:40:00,362.1,362.23,361.15,361.15,34079.0,351.8738,352.0002,350.9507,350.9507,34079.0
2019-01-24 10:45:00,361.12,361.5,360.0,360.08,18228.0,350.9215,351.2908,349.8331,349.9109,18228.0
2019-01-24 10:50:00,360.0,360.61,360.0,360.29,17184.0,349.8331,350.4259,349.8331,350.1149,17184.0
2019-01-24 10:55:00,360.35,361.25,360.25,360.81,27947.0,350.1732,351.0478,350.0761,350.6203,27947.0
2019-01-24 11:00:00,360.67,361.2,360.55,361.13,18511.0,350.4842,350.9992,350.3676,350.9312,18511.0
2019-01-24 11:05:00,361.13,361.13,360.71,361.04,21464.0,350.9312,350.9312,350.5231,350.8438,21464.0
2019-01-24 11:10:00,361.14,361.25,359.7,359.85,29249.0,350.9409,351.0478,349.5416,349.6874,29249.0
2019-01-24 11:15:00,359.98,360.44,359.68,359.98,13373.0,349.8137,350.2607,349.5222,349.8137,13373.0
2019-01-24 11:20:00,359.91,360.22,359.38,360.05,16067.0,349.7457,350.0469,349.2306,349.8817,16067.0
2019-01-24 11:25:00,359.9,360.4,359.73,360.4,11884.0,349.736,350.2218,349.5708,350.2218,11884.0
2019-01-24 11:30:00,360.33,360.95,360.11,360.36,27060.0,350.1538,350.7563,349.94,350.183,27060.0
2019-01-24 11:35:00,360.19,361.27,360.1,361.03,11890.0,350.0178,351.0673,349.9303,350.834,11890.0
2019-01-24 11:40:00,361.19,361.42,360.99,361.2,12009.0,350.9895,351.213,350.7952,350.9992,12009.0
2019-01-24 11:45:00,361.33,362.54,361.21,362.34,34520.0,351.1256,352.3014,351.009,352.107,34520.0
2019-01-24 11:50:00,362.29,362.53,361.37,361.49,19604.0,352.0585,352.2917,351.1644,351.2811,19604.0
2019-01-24 11:55:00,361.61,362.46,361.5,362.17,18026.0,351.3977,352.2237,351.2908,351.9418,18026.0
2019-01-24 12:00:00,362.16,362.4,361.62,361.68,15269.0,351.9321,352.1654,351.4074,351.4657,15269.0
2019-01-24 12:05:00,361.73,361.86,361.37,361.5,8271.0,351.5143,351.6406,351.1644,351.2908,8271.0
2019-01-24 12:10:00,361.54,361.54,360.8,360.97,13017.0,351.3296,351.3296,350.6105,350.7757,13017.0
2019-01-24 12:15:00,361.05,361.25,360.81,360.9,9388.0,350.8535,351.0478,350.6203,350.7077,9388.0
2019-01-24 12:20:00,360.9,360.9,360.46,360.63,10520.0,350.7077,350.7077,350.2801,350.4453,10520.0
2019-01-24 12:25:00,360.67,361.11,360.66,360.8,10837.0,350.4842,350.9118,350.4745,350.6105,10837.0
2019-01-24 12:30:00,360.8,361.18,360.7,361.09,8559.0,350.6105,350.9798,350.5134,350.8923,8559.0
2019-01-24 12:35:00,361.0,361.14,360.45,360.61,8433.0,350.8049,350.9409,350.2704,350.4259,8433.0
2019-01-24 12:40:00,360.6,360.65,360.43,360.56,5227.0,350.4162,350.4648,350.251,350.3773,5227.0
2019-01-24 12:45:00,360.69,361.0,360.5,360.53,10473.0,350.5036,350.8049,350.319,350.3482,10473.0
2019-01-24 12:50:00,360.4,360.4,359.38,359.7,15789.0,350.2218,350.2218,349.2306,349.5416,15789.0
2019-01-24 12:55:00,359.76,360.22,359.65,360.22,7393.0,349.5999,350.0469,349.493,350.0469,7393.0
2019-01-24 13:00:00,360.22,360.48,359.33,359.71,17987.0,350.0469,350.2996,349.1821,349.5513,17987.0
2019-01-24 13:05:00,359.81,359.91,359.57,359.68,23050.0,349.6485,349.7457,349.4153,349.5222,23050.0
2019-01-24 13:10:00,359.68,359.68,358.52,358.71,39083.0,349.5222,349.5222,348.3949,348.5796,39083.0
2019-01-24 13:15:00,358.77,358.83,358.23,358.44,20671.0,348.6379,348.6962,348.1131,348.3172,20671.0
2019-01-24 13:20:00,358.35,358.63,358.18,358.35,51368.0,348.2297,348.5018,348.0645,348.2297,51368.0
2019-01-24 13:25:00,358.36,358.94,358.21,358.9,32416.0,348.2394,348.8031,348.0937,348.7642,32416.0
2019-01-24 13:30:00,358.83,359.47,358.83,359.43,17823.0,348.6962,349.3181,348.6962,349.2792,17823.0
2019-01-24 13:35:00,359.46,359.62,359.22,359.55,9204.0,349.3084,349.4639,349.0752,349.3958,9204.0
2019-01-24 13:40:00,359.64,359.67,358.66,358.66,16867.0,349.4833,349.5124,348.531,348.531,16867.0
2019-01-24 13:45:00,358.76,359.35,358.63,359.25,11809.0,348.6281,349.2015,348.5018,349.1043,11809.0
2019-01-24 13:50:00,359.3,360.03,359.29,359.81,9127.0,349.1529,349.8623,349.1432,349.6485,9127.0
2019-01-24 13:55:00,359.9,360.16,359.67,359.78,13089.0,349.736,349.9886,349.5124,349.6193,13089.0
2019-01-24 14:00:00,359.73,359.87,358.84,359.07,9778.0,349.5708,349.7068,348.7059,348.9294,9778.0
2019-01-24 14:05:00,359.11,359.84,359.11,359.46,9258.0,348.9683,349.6776,348.9683,349.3084,9258.0
2019-01-24 14:10:00,359.5,359.98,359.17,359.86,13566.0,349.3473,349.8137,349.0266,349.6971,13566.0
2019-01-24 14:15:00,359.93,360.11,359.64,359.87,23459.0,349.7651,349.94,349.4833,349.7068,23459.0
2019-01-24 14:20:00,359.94,360.26,359.64,359.65,11326.0,349.7748,350.0858,349.4833,349.493,11326.0
2019-01-24 14:25:00,359.75,359.88,359.53,359.85,6517.0,349.5902,349.7165,349.3764,349.6874,6517.0
2019-01-24 14:30:00,359.78,360.1,359.46,359.92,5654.0,349.6193,349.9303,349.3084,349.7554,5654.0
2019-01-24 14:35:00,359.88,360.6,359.79,360.46,21936.0,349.7165,350.4162,349.6291,350.2801,21936.0
2019-01-24 14:40:00,360.48,360.48,360.03,360.15,13013.0,350.2996,350.2996,349.8623,349.9789,13013.0
2019-01-24 14:45:00,360.11,360.31,359.97,360.08,17207.0,349.94,350.1344,349.804,349.9109,17207.0
2019-01-24 14:50:00,360.05,360.1,359.88,360.04,15606.0,349.8817,349.9303,349.7165,349.872,15606.0
2019-01-24 14:55:00,360.03,360.15,359.79,360.09,10771.0,349.8623,349.9789,349.6291,349.9206,10771.0
2019-01-24 15:00:00,360.09,360.09,359.7,359.7,13312.0,349.9206,349.9206,349.5416,349.5416,13312.0
2019-01-24 15:05:00,359.75,359.81,359.47,359.58,24710.0,349.5902,349.6485,349.3181,349.425,24710.0
2019-01-24 15:10:00,359.5,359.79,359.33,359.63,14279.0,349.3473,349.6291,349.1821,349.4736,14279.0
2019-01-24 15:15:00,359.76,359.78,359.21,359.29,15619.0,349.5999,349.6193,349.0654,349.1432,15619.0
2019-01-24 15:20:00,359.27,359.47,359.23,359.35,11421.0,349.1237,349.3181,349.0849,349.2015,11421.0
2019-01-24 15:25:00,359.34,359.6,359.32,359.43,13452.0,349.1918,349.4444,349.1723,349.2792,13452.0
2019-01-24 15:30:00,359.44,359.49,359.04,359.49,18033.0,349.2889,349.3375,348.9002,349.3375,18033.0
2019-01-24 15:35:00,359.5,359.5,359.03,359.06,15728.0,349.3473,349.3473,348.8905,348.9197,15728.0
2019-01-24 15:40:00,359.06,359.3,358.97,359.18,22972.0,348.9197,349.1529,348.8322,349.0363,22972.0
2019-01-24 15:45:00,359.12,359.33,359.0,359.25,43284.0,348.978,349.1821,348.8614,349.1043,43284.0
2019-01-24 15:50:00,359.31,359.33,359.07,359.11,42225.0,349.1626,349.1821,348.9294,348.9683,42225.0
2019-01-24 15:55:00,359.19,359.36,358.31,358.4,180908.0,349.046,349.2112,348.1909,348.2783,180908.0
2019-01-25 09:30:00,362.49,362.6,360.82,361.0,72123.0,352.2528,352.3597,350.63,350.8049,72123.0
2019-01-25 09:35:00,360.95,361.53,360.33,361.33,27248.0,350.7563,351.3199,350.1538,351.1256,27248.0
2019-01-25 09:40:00,361.39,362.13,361.24,361.71,57929.0,351.1839,351.903,351.0381,351.4948,57929.0
2019-01-25 09:45:00,361.85,362.8,361.72,361.98,36790.0,351.6309,352.5541,351.5046,351.7572,36790.0
2019-01-25 09:50:00,362.1,362.69,361.99,362.51,45464.0,351.8738,352.4472,351.7669,352.2722,45464.0
2019-01-25 09:55:00,362.53,362.92,362.05,362.92,34463.0,352.2917,352.6707,351.8252,352.6707,34463.0
2019-01-25 10:00:00,362.98,364.36,362.98,364.06,75870.0,352.729,354.07,352.729,353.7785,75870.0
2019-01-25 10:05:00,364.04,364.14,363.79,364.04,44094.0,353.759,353.8562,353.5161,353.759,44094.0
2019-01-25 10:10:00,363.97,364.84,363.76,364.84,42485.0,353.691,354.5364,353.4869,354.5364,42485.0
2019-01-25 10:15:00,364.78,365.48,364.66,365.0,52103.0,354.4781,355.1584,354.3615,354.6919,52103.0
2019-01-25 10:20:00,365.0,365.09,364.0,364.67,55188.0,354.6919,354.7794,353.7202,354.3712,55188.0
2019-01-25 10:25:00,364.67,365.09,364.57,364.99,52130.0,354.3712,354.7794,354.2741,354.6822,52130.0
2019-01-25 10:30:00,365.0,365.22,364.4,364.63,50703.0,354.6919,354.9057,354.1089,354.3324,50703.0
2019-01-25 10:35:00,364.81,365.72,364.65,365.7,47967.0,354.5073,355.3916,354.3518,355.3722,47967.0
2019-01-25 10:40:00,365.6,366.21,365.5,366.21,42418.0,355.275,355.8678,355.1778,355.8678,42418.0
2019-01-25 10:45:00,366.3,366.48,365.79,366.43,36595.0,355.9552,356.1301,355.4596,356.0815,36595.0
2019-01-25 10:50:00,366.48,366.56,366.11,366.49,34222.0,356.1301,356.2079,355.7706,356.1398,34222.0
2019-01-25 10:55:00,366.45,366.86,366.3,366.64,46102.0,356.101,356.4994,355.9552,356.2856,46102.0
2019-01-25 11:00:00,366.66,366.94,365.62,365.71,26676.0,356.305,356.5771,355.2944,355.3819,26676.0
2019-01-25 11:05:00,365.7,365.92,365.52,365.58,15324.0,355.3722,355.5859,355.1972,355.2555,15324.0
2019-01-25 11:10:00,365.68,365.85,364.6,364.83,43998.0,355.3527,355.5179,354.3032,354.5267,43998.0
2019-01-25 11:15:00,364.91,364.93,364.34,364.46,22948.0,354.6045,354.6239,354.0506,354.1672,22948.0
2019-01-25 11:20:00,364.45,364.61,363.85,364.18,30869.0,354.1575,354.3129,353.5744,353.8951,30869.0
2019-01-25 11:25:00,364.06,364.4,363.84,364.4,26796.0,353.7785,354.1089,353.5647,354.1089,26796.0
2019-01-25 11:30:00,364.37,365.1,364.31,364.47,41051.0,354.0797,354.7891,354.0214,354.1769,41051.0
2019-01-25 11:35:00,364.46,364.79,364.29,364.67,19563.0,354.1672,354.4879,354.002,354.3712,19563.0
2019-01-25 11:40:00,364.71,365.3,364.59,365.19,29891.0,354.4101,354.9835,354.2935,354.8766,29891.0
2019-01-25 11:45:00,365.23,365.95,365.0,365.93,33091.0,354.9154,355.6151,354.6919,355.5957,33091.0
2019-01-25 11:50:00,365.74,366.24,365.39,366.06,30187.0,355.411,355.8969,355.0709,355.722,30187.0
2019-01-25 11:55:00,366.04,366.18,365.96,366.09,21484.0,355.7026,355.8386,355.6248,355.7511,21484.0
2019-01-25 12:00:00,366.09,366.11,365.93,365.97,33162.0,355.7511,355.7706,355.5957,355.6345,33162.0
2019-01-25 12:05:00,366.06,366.06,365.48,365.52,15822.0,355.722,355.722,355.1584,355.1972,15822.0
2019-01-25 12:10:00,365.44,365.5,364.71,364.89,31687.0,355.1195,355.1778,354.4101,354.585,31687.0
2019-01-25 12:15:00,364.96,365.24,364.91,365.01,28181.0,354.6531,354.9251,354.6045,354.7016,28181.0
2019-01-25 12:20:00,365.02,365.34,364.86,365.32,22887.0,354.7114,355.0223,354.5559,355.0029,22887.0
2019-01-25 12:25:00,365.31,365.6,365.22,365.5,21485.0,354.9932,355.275,354.9057,355.1778,21485.0
2019-01-25 12:30:00,365.43,365.43,364.99,365.29,18012.0,355.1098,355.1098,354.6822,354.9737,18012.0
2019-01-25 12:35:00,365.26,365.39,364.94,365.38,11872.0,354.9446,355.0709,354.6336,355.0612,11872.0
2019-01-25 12:40:00,365.4,365.48,364.23,364.37,20241.0,355.0806,355.1584,353.9437,354.0797,20241.0
2019-01-25 12:45:00,364.5,364.5,363.12,363.33,33249.0,354.206,354.206,352.865,353.0691,33249.0
2019-01-25 12:50:00,363.41,363.47,362.83,363.39,34460.0,353.1468,353.2051,352.5832,353.1274,34460.0
2019-01-25 12:55:00,363.41,363.94,363.14,363.68,14252.0,353.1468,353.6619,352.8845,353.4092,14252.0
2019-01-25 13:00:00,363.77,364.34,363.68,363.82,21349.0,353.4967,354.0506,353.4092,353.5452,21349.0
2019-01-25 13:05:00,363.78,363.85,363.44,363.73,14769.0,353.5064,353.5744,353.176,353.4578,14769.0
2019-01-25 13:10:00,363.68,363.68,363.08,363.49,16950.0,353.4092,353.4092,352.8261,353.2246,16950.0
2019-01-25 13:15:00,363.56,363.89,363.4,363.52,8812.0,353.2926,353.6133,353.1371,353.2537,8812.0
2019-01-25 13:20:00,363.5,364.0,363.38,363.92,11917.0,353.2343,353.7202,353.1177,353.6424,11917.0
2019-01-25 13:25:00,363.95,364.07,363.66,363.92,11065.0,353.6716,353.7882,353.3898,353.6424,11065.0
2019-01-25 13:30:00,363.9,364.59,363.9,364.36,18608.0,353.623,354.2935,353.623,354.07,18608.0
2019-01-25 13:35:00,364.34,364.58,363.74,364.06,20047.0,354.0506,354.2838,353.4675,353.7785,20047.0
2019-01-25 13:40:00,364.13,364.55,364.06,364.52,10448.0,353.8465,354.2546,353.7785,354.2255,10448.0
2019-01-25 13:45:00,364.43,364.92,364.41,364.52,11893.0,354.138,354.6142,354.1186,354.2255,11893.0
2019-01-25 13:50:00,364.68,364.68,364.42,364.46,13055.0,354.381,354.381,354.1283,354.1672,13055.0
2019-01-25 13:55:00,364.53,364.77,364.39,364.65,11039.0,354.2352,354.4684,354.0992,354.3518,11039.0
2019-01-25 14:00:00,364.62,364.7,364.2,364.35,14416.0,354.3227,354.4004,353.9145,354.0603,14416.0
2019-01-25 14:05:00,364.34,364.34,364.09,364.27,16682.0,354.0506,354.0506,353.8076,353.9825,16682.0
2019-01-25 14:10:00,364.27,364.37,363.89,364.37,16680.0,353.9825,354.0797,353.6133,354.0797,16680.0
2019-01-25 14:15:00,364.3,364.42,363.77,364.22,22578.0,354.0117,354.1283,353.4967,353.934,22578.0
2019-01-25 14:20:00,364.15,364.26,363.17,363.26,24226.0,353.8659,353.9728,352.9136,353.0011,24226.0
2019-01-25 14:25:00,363.34,363.34,362.67,362.93,37328.0,353.0788,353.0788,352.4277,352.6804,37328.0
2019-01-25 14:30:00,362.88,363.3,362.74,362.86,16251.0,352.6318,353.0399,352.4957,352.6124,16251.0
2019-01-25 14:35:00,362.85,363.24,362.61,363.19,15545.0,352.6026,352.9816,352.3694,352.933,15545.0
2019-01-25 14:40:00,363.26,363.81,363.16,363.65,12167.0,353.0011,353.5355,352.9039,353.38,12167.0
2019-01-25 14:45:00,363.69,364.09,363.45,363.56,17450.0,353.4189,353.8076,353.1857,353.2926,17450.0
2019-01-25 14:50:00,363.56,363.95,363.44,363.82,12868.0,353.2926,353.6716,353.176,353.5452,12868.0
2019-01-25 14:55:00,363.89,364.2,363.56,363.71,13055.0,353.6133,353.9145,353.2926,353.4384,13055.0
2019-01-25 15:00:00,363.77,363.92,363.5,363.89,11313.0,353.4967,353.6424,353.2343,353.6133,11313.0
2019-01-25 15:05:00,363.7,363.86,363.51,363.54,8794.0,353.4286,353.5841,353.244,353.2732,8794.0
2019-01-25 15:10:00,363.65,363.8,363.58,363.65,9866.0,353.38,353.5258,353.312,353.38,9866.0
2019-01-25 15:15:00,363.74,363.9,363.56,363.73,12926.0,353.4675,353.623,353.2926,353.4578,12926.0
2019-01-25 15:20:00,363.7,364.02,363.6,363.72,16009.0,353.4286,353.7396,353.3315,353.4481,16009.0
2019-01-25 15:25:00,363.73,363.81,363.5,363.63,15720.0,353.4578,353.5355,353.2343,353.3606,15720.0
2019-01-25 15:30:00,363.67,363.68,363.09,363.48,28270.0,353.3995,353.4092,352.8359,353.2148,28270.0
2019-01-25 15:35:00,363.46,363.46,363.08,363.22,52777.0,353.1954,353.1954,352.8261,352.9622,52777.0
2019-01-25 15:40:00,363.21,363.36,362.98,363.24,36835.0,352.9525,353.0982,352.729,352.9816,36835.0
2019-01-25 15:45:00,363.34,363.93,363.09,363.86,56902.0,353.0788,353.6521,352.8359,353.5841,56902.0
2019-01-25 15:50:00,363.89,364.44,363.71,364.08,58855.0,353.6133,354.1477,353.4384,353.7979,58855.0
2019-01-25 15:55:00,364.08,364.47,363.72,364.12,103944.0,353.7979,354.1769,353.4481,353.8368,103944.0
2019-01-28 09:30:00,360.65,361.99,358.11,358.41,127314.0,350.4648,351.7669,347.9965,348.288,127314.0
2019-01-28 09:35:00,358.3,358.72,357.5,358.14,54646.0,348.1811,348.5893,347.4037,348.0257,54646.0
2019-01-28 09:40:00,358.02,359.21,357.76,359.11,41966.0,347.909,349.0654,347.6564,348.9683,41966.0
2019-01-28 09:45:00,359.24,359.85,358.41,358.47,60722.0,349.0946,349.6874,348.288,348.3463,60722.0
2019-01-28 09:50:00,358.32,358.86,358.05,358.25,42994.0,348.2006,348.7253,347.9382,348.1326,42994.0
2019-01-28 09:55:00,358.23,359.4,358.1,359.29,28731.0,348.1131,349.2501,347.9868,349.1432,28731.0
2019-01-28 10:00:00,359.21,359.22,358.3,358.51,30779.0,349.0654,349.0752,348.1811,348.3852,30779.0
2019-01-28 10:05:00,358.41,359.84,358.41,359.6,32061.0,348.288,349.6776,348.288,349.4444,32061.0
2019-01-28 10:10:00,359.6,359.62,358.58,358.58,34745.0,349.4444,349.4639,348.4532,348.4532,34745.0
2019-01-28 10:15:00,358.5,359.57,358.48,359.57,25337.0,348.3755,349.4153,348.3561,349.4153,25337.0
2019-01-28 10:20:00,359.46,360.79,359.28,360.6,36086.0,349.3084,350.6008,349.1335,350.4162,36086.0
2019-01-28 10:25:00,360.6,360.81,360.21,360.68,15772.0,350.4162,350.6203,350.0372,350.4939,15772.0
2019-01-28 10:30:00,360.6,361.06,360.49,360.88,23601.0,350.4162,350.8632,350.3093,350.6883,23601.0
2019-01-28 10:35:00,360.87,361.22,360.64,360.75,18613.0,350.6786,351.0187,350.4551,350.5619,18613.0
2019-01-28 10:40:00,360.63,362.07,360.63,361.7,24693.0,350.4453,351.8447,350.4453,351.4851,24693.0
2019-01-28 10:45:00,361.62,362.21,361.0,361.0,24528.0,351.4074,351.9807,350.8049,350.8049,24528.0
2019-01-28 10:50:00,361.1,361.95,360.73,361.82,10229.0,350.9021,351.7281,350.5425,351.6017,10229.0
2019-01-28 10:55:00,361.88,362.0,361.23,361.37,25129.0,351.66,351.7766,351.0284,351.1644,25129.0
2019-01-28 11:00:00,361.28,361.71,360.33,360.37,16116.0,351.077,351.4948,350.1538,350.1927,16116.0
2019-01-28 11:05:00,360.33,361.24,360.28,360.99,14985.0,350.1538,351.0381,350.1052,350.7952,14985.0
2019-01-28 11:10:00,361.0,361.64,360.63,361.37,13504.0,350.8049,351.4268,350.4453,351.1644,13504.0
2019-01-28 11:15:00,361.47,361.48,360.85,360.96,9682.0,351.2616,351.2713,350.6591,350.766,9682.0
2019-01-28 11:20:00,361.06,361.49,360.54,360.97,12173.0,350.8632,351.2811,350.3579,350.7757,12173.0
2019-01-28 11:25:00,361.07,361.2,360.73,360.85,22444.0,350.8729,350.9992,350.5425,350.6591,22444.0
2019-01-28 11:30:00,360.97,361.39,360.34,360.45,14087.0,350.7757,351.1839,350.1635,350.2704,14087.0
2019-01-28 11:35:00,360.38,360.6,360.0,360.49,36841.0,350.2024,350.4162,349.8331,350.3093,36841.0
2019-01-28 11:40:00,360.39,360.46,360.0,360.15,20098.0,350.2121,350.2801,349.8331,349.9789,20098.0
2019-01-28 11:45:00,360.1,360.7,359.75,360.7,31374.0,349.9303,350.5134,349.5902,350.5134,31374.0
2019-01-28 11:50:00,360.65,361.06,360.35,360.42,9959.0,350.4648,350.8632,350.1732,350.2413,9959.0
2019-01-28 11:55:00,360.42,360.88,360.23,360.23,12192.0,350.2413,350.6883,350.0566,350.0566,12192.0
2019-01-28 12:00:00,360.23,360.6,360.0,360.6,26356.0,350.0566,350.4162,349.8331,350.4162,26356.0
2019-01-28 12:05:00,360.54,360.82,360.35,360.78,14352.0,350.3579,350.63,350.1732,350.5911,14352.0
2019-01-28 12:10:00,360.87,360.87,360.15,360.32,17107.0,350.6786,350.6786,349.9789,350.1441,17107.0
2019-01-28 12:15:00,360.52,360.71,360.29,360.29,16346.0,350.3384,350.5231,350.1149,350.1149,16346.0
2019-01-28 12:20:00,360.24,360.91,360.24,360.91,15555.0,350.0664,350.7174,350.0664,350.7174,15555.0
2019-01-28 12:25:00,360.86,361.19,360.8,360.95,12401.0,350.6688,350.9895,350.6105,350.7563,12401.0
2019-01-28 12:30:00,360.97,361.24,360.93,361.07,17331.0,350.7757,351.0381,350.7369,350.8729,17331.0
2019-01-28 12:35:00,361.0,361.03,360.55,361.03,10830.0,350.8049,350.834,350.3676,350.834,10830.0
2019-01-28 12:40:00,361.03,361.63,360.99,361.21,10808.0,350.834,351.4171,350.7952,351.009,10808.0
2019-01-28 12:45:00,361.14,361.44,361.14,361.42,6359.0,350.9409,351.2325,350.9409,351.213,6359.0
2019-01-28 12:50:00,361.45,361.49,361.11,361.32,9554.0,351.2422,351.2811,350.9118,351.1159,9554.0
2019-01-28 12:55:00,361.24,361.24,360.56,360.87,13012.0,351.0381,351.0381,350.3773,350.6786,13012.0
2019-01-28 13:00:00,360.77,360.92,360.58,360.75,6851.0,350.5814,350.7271,350.3967,350.5619,6851.0
2019-01-28 13:05:00,360.83,361.37,360.75,361.32,6942.0,350.6397,351.1644,350.5619,351.1159,6942.0
2019-01-28 13:10:00,361.48,361.84,361.34,361.62,7456.0,351.2713,351.6212,351.1353,351.4074,7456.0
2019-01-28 13:15:00,361.66,361.75,361.46,361.68,7090.0,351.4462,351.5337,351.2519,351.4657,7090.0
2019-01-28 13:20:00,361.68,362.96,361.67,362.56,32250.0,351.4657,352.7095,351.456,352.3208,32250.0
2019-01-28 13:25:00,362.52,362.61,362.06,362.13,10482.0,352.282,352.3694,351.835,351.903,10482.0
2019-01-28 13:30:00,362.14,362.49,362.1,362.39,13477.0,351.9127,352.2528,351.8738,352.1556,13477.0
2019-01-28 13:35:00,362.44,362.7,362.07,362.16,10366.0,352.2042,352.4569,351.8447,351.9321,10366.0
2019-01-28 13:40:00,362.24,362.24,361.78,361.78,10332.0,352.0099,352.0099,351.5629,351.5629,10332.0
2019-01-28 13:45:00,361.78,362.26,361.66,362.18,13724.0,351.5629,352.0293,351.4462,351.9516,13724.0
2019-01-28 13:50:00,362.14,362.67,362.09,362.2,26335.0,351.9127,352.4277,351.8641,351.971,26335.0
2019-01-28 13:55:00,362.13,362.15,361.84,361.85,24162.0,351.903,351.9224,351.6212,351.6309,24162.0
2019-01-28 14:00:00,361.92,362.05,361.14,361.15,16962.0,351.6989,351.8252,350.9409,350.9507,16962.0
2019-01-28 14:05:00,361.17,361.55,361.16,361.55,10022.0,350.9701,351.3394,350.9604,351.3394,10022.0
2019-01-28 14:10:00,361.49,361.49,361.05,361.27,18208.0,351.2811,351.2811,350.8535,351.0673,18208.0
2019-01-28 14:15:00,361.2,361.47,361.0,361.17,9304.0,350.9992,351.2616,350.8049,350.9701,9304.0
2019-01-28 14:20:00,361.19,361.43,360.75,360.75,17335.0,350.9895,351.2227,350.5619,350.5619,17335.0
2019-01-28 14:25:00,360.82,361.39,360.75,361.29,16508.0,350.63,351.1839,350.5619,351.0867,16508.0
2019-01-28 14:30:00,361.33,361.83,361.33,361.74,7342.0,351.1256,351.6114,351.1256,351.524,7342.0
2019-01-28 14:35:00,361.66,361.85,361.34,361.82,12333.0,351.4462,351.6309,351.1353,351.6017,12333.0
2019-01-28 14:40:00,361.81,361.81,361.23,361.31,14742.0,351.592,351.592,351.0284,351.1061,14742.0
2019-01-28 14:45:00,361.42,362.02,361.33,362.02,15084.0,351.213,351.7961,351.1256,351.7961,15084.0
2019-01-28 14:50:00,362.01,362.55,361.85,361.99,20825.0,351.7864,352.3111,351.6309,351.7669,20825.0
2019-01-28 14:55:00,362.02,362.24,361.77,361.88,13239.0,351.7961,352.0099,351.5531,351.66,13239.0
2019-01-28 15:00:00,361.73,362.28,361.73,362.13,10948.0,351.5143,352.0487,351.5143,351.903,10948.0
2019-01-28 15:05:00,362.1,362.1,361.56,361.62,13461.0,351.8738,351.8738,351.3491,351.4074,13461.0
2019-01-28 15:10:00,361.67,362.14,361.44,362.13,14374.0,351.456,351.9127,351.2325,351.903,14374.0
2019-01-28 15:15:00,362.07,362.1,361.73,362.04,9095.0,351.8447,351.8738,351.5143,351.8155,9095.0
2019-01-28 15:20:00,362.07,362.75,362.06,362.11,26228.0,351.8447,352.5055,351.835,351.8835,26228.0
2019-01-28 15:25:00,362.15,362.15,361.72,362.0,17055.0,351.9224,351.9224,351.5046,351.7766,17055.0
2019-01-28 15:30:00,362.0,362.1,361.53,361.91,29833.0,351.7766,351.8738,351.3199,351.6892,29833.0
2019-01-28 15:35:00,361.86,362.04,361.7,361.7,19595.0,351.6406,351.8155,351.4851,351.4851,19595.0
2019-01-28 15:40:00,361.72,361.81,361.33,361.33,24000.0,351.5046,351.592,351.1256,351.1256,24000.0
2019-01-28 15:45:00,361.26,361.96,361.25,361.5,27822.0,351.0575,351.7378,351.0478,351.2908,27822.0
2019-01-28 15:50:00,361.53,362.21,361.42,362.15,43278.0,351.3199,351.9807,351.213,351.9224,43278.0
2019-01-28 15:55:00,362.11,363.17,362.11,362.9,105042.0,351.8835,352.9136,351.8835,352.6512,105042.0
2019-01-29 09:30:00,363.07,364.44,362.41,362.76,107044.0,352.8164,354.1477,352.1751,352.5152,107044.0
2019-01-29 09:35:00,362.85,364.29,362.61,363.94,54955.0,352.6026,354.002,352.3694,353.6619,54955.0
2019-01-29 09:40:00,363.64,364.2,362.66,363.75,39782.0,353.3703,353.9145,352.418,353.4772,39782.0
2019-01-29 09:45:00,363.59,364.98,363.51,364.76,44624.0,353.3217,354.6725,353.244,354.4587,44624.0
2019-01-29 09:50:00,364.63,365.28,364.42,365.18,42103.0,354.3324,354.964,354.1283,354.8668,42103.0
2019-01-29 09:55:00,365.27,366.21,365.27,365.89,44171.0,354.9543,355.8678,354.9543,355.5568,44171.0
2019-01-29 10:00:00,365.85,366.25,365.53,366.06,45134.0,355.5179,355.9066,355.207,355.722,45134.0
2019-01-29 10:05:00,365.89,365.95,364.53,364.77,34445.0,355.5568,355.6151,354.2352,354.4684,34445.0
2019-01-29 10:10:00,364.65,364.88,364.12,364.5,39127.0,354.3518,354.5753,353.8368,354.206,39127.0
2019-01-29 10:15:00,364.62,365.16,364.29,365.16,26923.0,354.3227,354.8474,354.002,354.8474,26923.0
2019-01-29 10:20:00,365.2,365.61,365.08,365.52,24817.0,354.8863,355.2847,354.7697,355.1972,24817.0
2019-01-29 10:25:00,365.65,367.28,365.62,367.28,55994.0,355.3236,356.9075,355.2944,356.9075,55994.0
2019-01-29 10:30:00,367.38,367.68,367.08,367.4,39330.0,357.0047,357.2962,356.7132,357.0241,39330.0
2019-01-29 10:35:00,367.4,367.69,366.88,367.23,46047.0,357.0241,357.306,356.5188,356.8589,46047.0
2019-01-29 10:40:00,367.32,367.78,366.69,366.69,37789.0,356.9464,357.3934,356.3342,356.3342,37789.0
2019-01-29 10:45:00,366.82,366.92,365.51,366.29,51911.0,356.4605,356.5577,355.1875,355.9455,51911.0
2019-01-29 10:50:00,366.23,366.3,365.4,365.69,39721.0,355.8872,355.9552,355.0806,355.3624,39721.0
2019-01-29 10:55:00,365.71,365.85,364.42,364.68,63666.0,355.3819,355.5179,354.1283,354.381,63666.0
2019-01-29 11:00:00,364.65,365.37,364.48,364.8,27512.0,354.3518,355.0515,354.1866,354.4976,27512.0
2019-01-29 11:05:00,364.68,365.37,364.53,364.54,18585.0,354.381,355.0515,354.2352,354.2449,18585.0
2019-01-29 11:10:00,364.54,365.37,364.54,365.37,23929.0,354.2449,355.0515,354.2449,355.0515,23929.0
2019-01-29 11:15:00,365.43,365.83,365.25,365.52,28508.0,355.1098,355.4985,354.9349,355.1972,28508.0
2019-01-29 11:20:00,365.5,365.78,365.06,365.18,18467.0,355.1778,355.4499,354.7502,354.8668,18467.0
2019-01-29 11:25:00,365.13,365.35,364.78,365.19,17395.0,354.8183,355.032,354.4781,354.8766,17395.0
2019-01-29 11:30:00,365.34,366.0,365.25,365.88,27028.0,355.0223,355.6637,354.9349,355.5471,27028.0
2019-01-29 11:35:00,365.69,365.8,365.51,365.68,38290.0,355.3624,355.4693,355.1875,355.3527,38290.0
2019-01-29 11:40:00,365.71,365.96,365.22,365.66,28909.0,355.3819,355.6248,354.9057,355.3333,28909.0
2019-01-29 11:45:00,365.59,365.83,365.49,365.83,16073.0,355.2653,355.4985,355.1681,355.4985,16073.0
2019-01-29 11:50:00,365.8,366.1,365.61,365.78,17417.0,355.4693,355.7609,355.2847,355.4499,17417.0
2019-01-29 11:55:00,365.81,365.89,365.5,365.7,14682.0,355.479,355.5568,355.1778,355.3722,14682.0
2019-01-29 12:00:00,365.6,365.65,365.1,365.11,19138.0,355.275,355.3236,354.7891,354.7988,19138.0
2019-01-29 12:05:00,365.11,365.52,365.03,365.3,10293.0,354.7988,355.1972,354.7211,354.9835,10293.0
2019-01-29 12:10:00,365.31,365.91,365.14,365.83,19068.0,354.9932,355.5762,354.828,355.4985,19068.0
2019-01-29 12:15:00,365.75,366.04,365.66,366.0,23918.0,355.4207,355.7026,355.3333,355.6637,23918.0
2019-01-29 12:20:00,365.92,366.34,365.85,365.95,12595.0,355.5859,355.9941,355.5179,355.6151,12595.0
2019-01-29 12:25:00,366.03,366.06,365.62,365.67,9425.0,355.6928,355.722,355.2944,355.343,9425.0
2019-01-29 12:30:00,365.6,365.6,364.91,364.95,45293.0,355.275,355.275,354.6045,354.6433,45293.0
2019-01-29 12:35:00,365.1,365.68,365.05,365.67,15259.0,354.7891,355.3527,354.7405,355.343,15259.0
2019-01-29 12:40:00,365.67,365.73,365.25,365.49,8893.0,355.343,355.4013,354.9349,355.1681,8893.0
2019-01-29 12:45:00,365.4,365.4,364.9,365.18,20750.0,355.0806,355.0806,354.5947,354.8668,20750.0
2019-01-29 12:50:00,365.21,365.55,365.21,365.55,8320.0,354.896,355.2264,354.896,355.2264,8320.0
2019-01-29 12:55:00,365.48,365.72,365.3,365.41,16330.0,355.1584,355.3916,354.9835,355.0903,16330.0
2019-01-29 13:00:00,365.34,365.51,365.08,365.34,10885.0,355.0223,355.1875,354.7697,355.0223,10885.0
2019-01-29 13:05:00,365.35,365.48,365.06,365.15,14779.0,355.032,355.1584,354.7502,354.8377,14779.0
2019-01-29 13:10:00,365.25,365.25,364.84,364.94,19248.0,354.9349,354.9349,354.5364,354.6336,19248.0
2019-01-29 13:15:00,364.84,365.6,364.84,365.6,12799.0,354.5364,355.275,354.5364,355.275,12799.0
2019-01-29 13:20:00,365.62,365.64,365.29,365.5,6978.0,355.2944,355.3138,354.9737,355.1778,6978.0
2019-01-29 13:25:00,365.51,365.7,365.32,365.54,10220.0,355.1875,355.3722,355.0029,355.2167,10220.0
2019-01-29 13:30:00,365.6,365.62,365.11,365.12,8635.0,355.275,355.2944,354.7988,354.8085,8635.0
2019-01-29 13:35:00,365.1,365.16,364.84,365.09,22586.0,354.7891,354.8474,354.5364,354.7794,22586.0
2019-01-29 13:40:00,365.01,365.34,364.93,365.16,9730.0,354.7016,355.0223,354.6239,354.8474,9730.0
2019-01-29 13:45:00,365.19,365.32,365.11,365.14,11141.0,354.8766,355.0029,354.7988,354.828,11141.0
2019-01-29 13:50:00,365.2,365.66,365.06,365.14,16225.0,354.8863,355.3333,354.7502,354.828,16225.0
2019-01-29 13:55:00,365.13,365.29,365.03,365.24,12960.0,354.8183,354.9737,354.7211,354.9251,12960.0
2019-01-29 14:00:00,365.22,365.26,364.94,365.01,16905.0,354.9057,354.9446,354.6336,354.7016,16905.0
2019-01-29 14:05:00,365.1,365.22,364.88,365.13,19773.0,354.7891,354.9057,354.5753,354.8183,19773.0
2019-01-29 14:10:00,365.11,365.22,364.96,365.15,9402.0,354.7988,354.9057,354.6531,354.8377,9402.0
2019-01-29 14:15:00,365.14,365.14,364.17,364.17,35191.0,354.828,354.828,353.8854,353.8854,35191.0
2019-01-29 14:20:00,364.22,364.32,363.51,363.95,57945.0,353.934,354.0311,353.244,353.6716,57945.0
2019-01-29 14:25:00,363.88,364.31,363.87,364.11,22992.0,353.6036,354.0214,353.5938,353.8271,22992.0
2019-01-29 14:30:00,364.22,364.42,364.06,364.24,16066.0,353.934,354.1283,353.7785,353.9534,16066.0
2019-01-29 14:35:00,364.3,364.34,363.9,363.97,15568.0,354.0117,354.0506,353.623,353.691,15568.0
2019-01-29 14:40:00,363.97,364.09,363.28,363.34,66596.0,353.691,353.8076,353.0205,353.0788,66596.0
2019-01-29 14:45:00,363.28,363.66,363.28,363.46,16078.0,353.0205,353.3898,353.0205,353.1954,16078.0
2019-01-29 14:50:00,363.38,363.68,363.31,363.45,16882.0,353.1177,353.4092,353.0497,353.1857,16882.0
2019-01-29 14:55:00,363.4,363.43,362.95,362.96,32744.0,353.1371,353.1663,352.6998,352.7095,32744.0
2019-01-29 15:00:00,362.94,363.36,362.87,363.26,30577.0,352.6901,353.0982,352.6221,353.0011,30577.0
2019-01-29 15:05:00,363.26,363.59,363.07,363.58,36970.0,353.0011,353.3217,352.8164,353.312,36970.0
2019-01-29 15:10:00,363.62,364.13,363.62,364.0,13085.0,353.3509,353.8465,353.3509,353.7202,13085.0
2019-01-29 15:15:00,364.0,364.79,364.0,364.79,28324.0,353.7202,354.4879,353.7202,354.4879,28324.0
2019-01-29 15:20:00,364.84,364.88,364.57,364.7,19959.0,354.5364,354.5753,354.2741,354.4004,19959.0
2019-01-29 15:25:00,364.64,364.71,364.33,364.58,23845.0,354.3421,354.4101,354.0408,354.2838,23845.0
2019-01-29 15:30:00,364.69,364.83,364.46,364.63,23091.0,354.3907,354.5267,354.1672,354.3324,23091.0
2019-01-29 15:35:00,364.58,364.85,364.53,364.85,33136.0,354.2838,354.5462,354.2352,354.5462,33136.0
2019-01-29 15:40:00,364.83,365.0,364.56,364.87,28547.0,354.5267,354.6919,354.2643,354.5656,28547.0
2019-01-29 15:45:00,364.93,365.0,364.6,364.99,42034.0,354.6239,354.6919,354.3032,354.6822,42034.0
2019-01-29 15:50:00,365.0,365.07,364.59,364.86,55856.0,354.6919,354.7599,354.2935,354.5559,55856.0
2019-01-29 15:55:00,364.87,365.15,364.51,364.96,110779.0,354.5656,354.8377,354.2158,354.6531,110779.0
2019-01-30 09:30:00,387.4,388.89,385.0,385.21,471970.0,376.4593,377.9072,374.1271,374.3312,471970.0
2019-01-30 09:35:00,385.38,385.74,383.1,383.41,256677.0,374.4964,374.8462,372.2808,372.582,256677.0
2019-01-30 09:40:00,383.3,384.0,382.15,383.66,249526.0,372.4751,373.1553,371.3576,372.8249,249526.0
2019-01-30 09:45:00,383.71,384.49,380.5,381.45,199966.0,372.8735,373.6315,369.7542,370.6774,199966.0
2019-01-30 09:50:00,381.56,384.3,380.89,384.21,210473.0,370.7842,373.4469,370.1332,373.3594,210473.0
2019-01-30 09:55:00,384.3,386.24,384.14,386.15,297365.0,373.4469,375.3321,373.2914,375.2446,297365.0
2019-01-30 10:00:00,386.07,387.32,385.73,387.13,217153.0,375.1669,376.3816,374.8365,376.1969,217153.0
2019-01-30 10:05:00,387.18,388.46,386.97,387.98,207776.0,376.2455,377.4894,376.0415,377.0229,207776.0
2019-01-30 10:10:00,387.97,388.87,387.19,388.49,198047.0,377.0132,377.8878,376.2552,377.5185,198047.0
2019-01-30 10:15:00,388.37,389.13,387.4,388.6,207093.0,377.4019,378.1405,376.4593,377.6254,207093.0
2019-01-30 10:20:00,388.62,389.97,388.0,389.47,275846.0,377.6449,378.9567,377.0424,378.4709,275846.0
2019-01-30 10:25:00,389.51,389.62,387.58,388.7,187150.0,378.5097,378.6166,376.6342,377.7226,187150.0
2019-01-30 10:30:00,388.73,389.86,388.71,389.62,144088.0,377.7518,378.8498,377.7323,378.6166,144088.0
2019-01-30 10:35:00,389.61,391.5,389.41,391.08,300469.0,378.6069,380.4435,378.4126,380.0354,300469.0
2019-01-30 10:40:00,391.19,391.2,389.0,390.62,215919.0,380.1423,380.152,378.0141,379.5884,215919.0
2019-01-30 10:45:00,390.71,390.77,388.56,389.93,126924.0,379.6758,379.7341,377.5866,378.9179,126924.0
2019-01-30 10:50:00,389.89,389.98,388.22,388.72,112425.0,378.879,378.9665,377.2562,377.742,112425.0
2019-01-30 10:55:00,388.72,388.86,387.3,388.59,143639.0,377.742,377.8781,376.3621,377.6157,143639.0
2019-01-30 11:00:00,388.59,389.92,388.59,389.62,114194.0,377.6157,378.9081,377.6157,378.6166,114194.0
2019-01-30 11:05:00,389.64,389.72,387.84,388.49,140887.0,378.6361,378.7138,376.8869,377.5185,140887.0
2019-01-30 11:10:00,388.56,389.2,388.3,389.16,88410.0,377.5866,378.2085,377.3339,378.1696,88410.0
2019-01-30 11:15:00,389.21,389.36,387.12,387.61,157774.0,378.2182,378.364,376.1872,376.6634,157774.0
2019-01-30 11:20:00,387.65,389.67,387.19,389.41,113696.0,376.7023,378.6652,376.2552,378.4126,113696.0
2019-01-30 11:25:00,389.48,389.62,387.9,388.62,82783.0,378.4806,378.6166,376.9452,377.6449,82783.0
2019-01-30 11:30:00,388.54,388.76,387.62,388.35,64945.0,377.5671,377.7809,376.6731,377.3825,64945.0
2019-01-30 11:35:00,388.42,388.69,387.89,388.37,66458.0,377.4505,377.7129,376.9355,377.4019,66458.0
2019-01-30 11:40:00,388.36,389.71,388.36,389.64,78877.0,377.3922,378.7041,377.3922,378.6361,78877.0
2019-01-30 11:45:00,389.65,389.93,389.09,389.43,72090.0,378.6458,378.9179,378.1016,378.432,72090.0
2019-01-30 11:50:00,389.37,389.63,388.76,388.98,55103.0,378.3737,378.6263,377.7809,377.9947,55103.0
2019-01-30 11:55:00,389.0,389.62,388.88,389.62,65405.0,378.0141,378.6166,377.8975,378.6166,65405.0
2019-01-30 12:00:00,389.64,390.38,389.33,390.2,111012.0,378.6361,379.3552,378.3348,379.1802,111012.0
2019-01-30 12:05:00,390.12,390.5,389.2,389.54,74131.0,379.1025,379.4718,378.2085,378.5389,74131.0
2019-01-30 12:10:00,389.51,390.5,389.25,390.29,67378.0,378.5097,379.4718,378.2571,379.2677,67378.0
2019-01-30 12:15:00,390.26,391.25,389.83,391.13,123620.0,379.2385,380.2006,378.8207,380.084,123620.0
2019-01-30 12:20:00,391.24,391.55,390.81,391.19,90671.0,380.1909,380.4921,379.773,380.1423,90671.0
2019-01-30 12:25:00,391.26,391.97,391.26,391.78,126806.0,380.2103,380.9003,380.2103,380.7156,126806.0
2019-01-30 12:30:00,391.77,391.84,390.51,390.78,77651.0,380.7059,380.7739,379.4815,379.7439,77651.0
2019-01-30 12:35:00,390.8,390.95,390.01,390.44,67654.0,379.7633,379.9091,378.9956,379.4135,67654.0
2019-01-30 12:40:00,390.42,390.56,389.72,389.94,61569.0,379.394,379.5301,378.7138,378.9276,61569.0
2019-01-30 12:45:00,390.0,390.33,389.74,390.21,47790.0,378.9859,379.3066,378.7332,379.19,47790.0
2019-01-30 12:50:00,390.26,390.4,389.5,389.82,59734.0,379.2385,379.3746,378.5,378.811,59734.0
2019-01-30 12:55:00,389.81,389.9,389.19,389.83,73217.0,378.8013,378.8887,378.1988,378.8207,73217.0
2019-01-30 13:00:00,389.8,390.11,389.63,389.9,51532.0,378.7915,379.0928,378.6263,378.8887,51532.0
2019-01-30 13:05:00,389.93,390.3,389.76,389.84,49402.0,378.9179,379.2774,378.7527,378.8304,49402.0
2019-01-30 13:10:00,389.82,389.9,388.89,388.97,57820.0,378.811,378.8887,377.9072,377.985,57820.0
2019-01-30 13:15:00,388.97,389.03,388.3,388.63,76735.0,377.985,378.0433,377.3339,377.6546,76735.0
2019-01-30 13:20:00,388.65,389.06,388.48,388.83,54647.0,377.674,378.0724,377.5088,377.8489,54647.0
2019-01-30 13:25:00,388.85,389.1,388.48,388.52,48316.0,377.8684,378.1113,377.5088,377.5477,48316.0
2019-01-30 13:30:00,388.48,389.06,388.41,388.84,56409.0,377.5088,378.0724,377.4408,377.8587,56409.0
2019-01-30 13:35:00,388.87,390.75,388.82,390.44,200319.0,377.8878,379.7147,377.8392,379.4135,200319.0
2019-01-30 13:40:00,390.45,391.68,390.45,391.57,123128.0,379.4232,380.6184,379.4232,380.5116,123128.0
2019-01-30 13:45:00,391.5,391.5,386.61,387.7,149845.0,380.4435,380.4435,375.6916,376.7508,149845.0
2019-01-30 13:50:00,387.5,388.72,386.67,388.51,81883.0,376.5565,377.742,375.7499,377.538,81883.0
2019-01-30 13:55:00,388.4,388.43,386.75,387.91,103226.0,377.4311,377.4602,375.8277,376.9549,103226.0
2019-01-30 14:00:00,387.96,390.95,387.43,390.83,172848.0,377.0035,379.9091,376.4885,379.7925,172848.0
2019-01-30 14:05:00,390.58,390.89,387.19,387.43,143376.0,379.5495,379.8508,376.2552,376.4885,143376.0
2019-01-30 14:10:00,387.43,388.68,387.14,388.34,115923.0,376.4885,377.7032,376.2067,377.3728,115923.0
2019-01-30 14:15:00,388.34,388.34,386.2,386.5,132228.0,377.3728,377.3728,375.2932,375.5847,132228.0
2019-01-30 14:20:00,386.44,388.11,386.12,387.7,125735.0,375.5264,377.1493,375.2155,376.7508,125735.0
2019-01-30 14:25:00,387.74,388.26,387.68,388.0,91030.0,376.7897,377.295,376.7314,377.0424,91030.0
2019-01-30 14:30:00,388.05,388.15,386.5,387.38,92833.0,377.091,377.1881,375.5847,376.4399,92833.0
2019-01-30 14:35:00,387.38,387.55,385.8,385.8,92738.0,376.4399,376.6051,374.9045,374.9045,92738.0
2019-01-30 14:40:00,385.87,386.15,385.17,385.98,135294.0,374.9725,375.2446,374.2923,375.0794,135294.0
2019-01-30 14:45:00,385.98,387.27,385.93,387.25,89691.0,375.0794,376.333,375.0308,376.3136,89691.0
2019-01-30 14:50:00,387.25,389.06,387.23,388.94,110458.0,376.3136,378.0724,376.2941,377.9558,110458.0
2019-01-30 14:55:00,389.0,389.63,388.5,389.5,84089.0,378.0141,378.6263,377.5283,378.5,84089.0
2019-01-30 15:00:00,389.52,389.63,388.54,388.54,94836.0,378.5194,378.6263,377.5671,377.5671,94836.0
2019-01-30 15:05:00,388.6,389.08,388.35,388.42,80281.0,377.6254,378.0919,377.3825,377.4505,80281.0
2019-01-30 15:10:00,388.4,388.59,387.59,388.0,68481.0,377.4311,377.6157,376.644,377.0424,68481.0
2019-01-30 15:15:00,388.05,388.23,387.59,388.08,62069.0,377.091,377.2659,376.644,377.1201,62069.0
2019-01-30 15:20:00,388.09,388.5,387.28,387.57,55851.0,377.1298,377.5283,376.3427,376.6245,55851.0
2019-01-30 15:25:00,387.61,388.3,387.42,387.73,44786.0,376.6634,377.3339,376.4788,376.78,44786.0
2019-01-30 15:30:00,387.73,388.03,387.02,387.38,71784.0,376.78,377.0715,376.09,376.4399,71784.0
2019-01-30 15:35:00,387.41,388.0,387.34,387.89,56128.0,376.469,377.0424,376.401,376.9355,56128.0
2019-01-30 15:40:00,387.93,387.93,387.37,387.8,81652.0,376.9743,376.9743,376.4302,376.848,81652.0
2019-01-30 15:45:00,387.79,388.5,387.68,388.37,120850.0,376.8383,377.5283,376.7314,377.4019,120850.0
2019-01-30 15:50:00,388.37,388.42,387.8,387.97,125529.0,377.4019,377.4505,376.848,377.0132,125529.0
2019-01-30 15:55:00,388.03,388.35,387.16,387.91,247128.0,377.0715,377.3825,376.2261,376.9549,247128.0
2019-01-31 09:30:00,387.16,388.59,385.54,386.53,158249.0,376.2261,377.6157,374.6518,375.6139,158249.0
2019-01-31 09:35:00,386.51,388.99,385.85,388.8,76228.0,375.5945,378.0044,374.9531,377.8198,76228.0
2019-01-31 09:40:00,388.71,388.8,386.67,387.1,65849.0,377.7323,377.8198,375.7499,376.1678,65849.0
2019-01-31 09:45:00,386.99,387.79,386.85,387.35,36930.0,376.0609,376.8383,375.9249,376.4107,36930.0
2019-01-31 09:50:00,387.4,387.85,386.25,387.85,49428.0,376.4593,376.8966,375.3418,376.8966,49428.0
2019-01-31 09:55:00,387.84,388.47,387.37,387.51,58171.0,376.8869,377.4991,376.4302,376.5662,58171.0
2019-01-31 10:00:00,387.53,387.7,386.43,386.68,54173.0,376.5856,376.7508,375.5167,375.7597,54173.0
2019-01-31 10:05:00,386.56,386.67,384.76,384.96,114982.0,375.643,375.7499,373.8939,374.0882,114982.0
2019-01-31 10:10:00,384.93,385.37,384.5,384.73,76227.0,374.0591,374.4866,373.6412,373.8647,76227.0
2019-01-31 10:15:00,384.75,384.9,383.01,384.41,148759.0,373.8842,374.0299,372.1933,373.5538,148759.0
2019-01-31 10:20:00,384.3,384.95,384.03,384.8,84225.0,373.4469,374.0785,373.1845,373.9327,84225.0
2019-01-31 10:25:00,384.68,384.82,383.67,383.77,69218.0,373.8161,373.9522,372.8347,372.9318,69218.0
2019-01-31 10:30:00,383.82,384.61,383.77,383.91,54916.0,372.9804,373.7481,372.9318,373.0679,54916.0
2019-01-31 10:35:00,383.97,384.26,383.32,383.52,51688.0,373.1262,373.408,372.4945,372.6889,51688.0
2019-01-31 10:40:00,383.53,383.61,383.05,383.3,40862.0,372.6986,372.7764,372.2322,372.4751,40862.0
2019-01-31 10:45:00,383.31,383.37,382.4,382.4,69608.0,372.4848,372.5431,371.6005,371.6005,69608.0
2019-01-31 10:50:00,382.52,383.45,382.41,383.45,59926.0,371.7171,372.6209,371.6102,372.6209,59926.0
2019-01-31 10:55:00,383.45,384.36,383.36,384.01,70552.0,372.6209,373.5052,372.5334,373.1651,70552.0
2019-01-31 11:00:00,384.12,384.46,383.96,384.04,51493.0,373.2719,373.6023,373.1165,373.1942,51493.0
2019-01-31 11:05:00,384.04,384.16,382.8,382.8,47729.0,373.1942,373.3108,371.9892,371.9892,47729.0
2019-01-31 11:10:00,382.84,383.56,382.69,383.29,50068.0,372.0281,372.7278,371.8823,372.4654,50068.0
2019-01-31 11:15:00,383.29,383.68,383.08,383.25,56155.0,372.4654,372.8444,372.2613,372.4265,56155.0
2019-01-31 11:20:00,383.31,383.7,383.14,383.41,35710.0,372.4848,372.8638,372.3196,372.582,35710.0
2019-01-31 11:25:00,383.41,383.54,383.18,383.2,32920.0,372.582,372.7083,372.3585,372.3779,32920.0
2019-01-31 11:30:00,383.2,383.26,382.6,382.86,51177.0,372.3779,372.4362,371.7949,372.0475,51177.0
2019-01-31 11:35:00,382.8,383.07,382.65,382.65,50637.0,371.9892,372.2516,371.8435,371.8435,50637.0
2019-01-31 11:40:00,382.7,382.7,382.4,382.61,47146.0,371.8921,371.8921,371.6005,371.8046,47146.0
2019-01-31 11:45:00,382.59,383.19,382.51,382.75,41380.0,371.7852,372.3682,371.7074,371.9406,41380.0
2019-01-31 11:50:00,382.74,383.83,382.66,383.61,47238.0,371.9309,372.9901,371.8532,372.7764,47238.0
2019-01-31 11:55:00,383.81,384.43,383.52,383.62,42929.0,372.9707,373.5732,372.6889,372.7861,42929.0
2019-01-31 12:00:00,383.56,383.94,383.37,383.7,30446.0,372.7278,373.097,372.5431,372.8638,30446.0
2019-01-31 12:05:00,383.81,384.05,383.39,383.89,30412.0,372.9707,373.2039,372.5626,373.0484,30412.0
2019-01-31 12:10:00,383.96,384.3,383.6,384.1,24549.0,373.1165,373.4469,372.7666,373.2525,24549.0
2019-01-31 12:15:00,384.06,384.36,383.78,384.33,36927.0,373.2136,373.5052,372.9416,373.476,36927.0
2019-01-31 12:20:00,384.4,385.49,383.97,385.36,59223.0,373.544,374.6033,373.1262,374.4769,59223.0
2019-01-31 12:25:00,385.34,385.36,384.7,385.12,40748.0,374.4575,374.4769,373.8356,374.2437,40748.0
2019-01-31 12:30:00,385.14,385.65,385.09,385.64,45412.0,374.2631,374.7587,374.2146,374.749,45412.0
2019-01-31 12:35:00,385.69,386.18,385.37,385.55,71204.0,374.7976,375.2738,374.4866,374.6616,71204.0
2019-01-31 12:40:00,385.55,385.99,384.6,384.6,51520.0,374.6616,375.0891,373.7384,373.7384,51520.0
2019-01-31 12:45:00,384.66,385.26,384.66,385.14,31315.0,373.7967,374.3798,373.7967,374.2631,31315.0
2019-01-31 12:50:00,385.07,385.73,385.07,385.35,30551.0,374.1951,374.8365,374.1951,374.4672,30551.0
2019-01-31 12:55:00,385.35,385.65,384.98,385.63,29413.0,374.4672,374.7587,374.1077,374.7393,29413.0
2019-01-31 13:00:00,385.63,385.89,385.35,385.85,34473.0,374.7393,374.992,374.4672,374.9531,34473.0
2019-01-31 13:05:00,385.87,386.59,385.49,385.85,65931.0,374.9725,375.6722,374.6033,374.9531,65931.0
2019-01-31 13:10:00,385.87,385.88,384.82,385.04,44708.0,374.9725,374.9822,373.9522,374.166,44708.0
2019-01-31 13:15:00,385.13,385.38,384.0,384.23,49845.0,374.2534,374.4964,373.1553,373.3788,49845.0
2019-01-31 13:20:00,384.22,384.76,383.7,383.84,38857.0,373.3691,373.8939,372.8638,372.9999,38857.0
2019-01-31 13:25:00,383.74,384.23,383.4,383.4,41383.0,372.9027,373.3788,372.5723,372.5723,41383.0
2019-01-31 13:30:00,383.4,383.61,383.07,383.3,41550.0,372.5723,372.7764,372.2516,372.4751,41550.0
2019-01-31 13:35:00,383.34,383.48,382.85,382.93,37628.0,372.514,372.65,372.0378,372.1156,37628.0
2019-01-31 13:40:00,382.87,383.23,382.57,383.07,28212.0,372.0573,372.4071,371.7657,372.2516,28212.0
2019-01-31 13:45:00,383.04,383.38,382.61,383.18,25467.0,372.2224,372.5528,371.8046,372.3585,25467.0
2019-01-31 13:50:00,383.21,383.93,383.17,383.71,23984.0,372.3876,373.0873,372.3488,372.8735,23984.0
2019-01-31 13:55:00,383.79,383.85,383.18,383.29,21332.0,372.9513,373.0096,372.3585,372.4654,21332.0
2019-01-31 14:00:00,383.25,383.84,383.1,383.69,26539.0,372.4265,372.9999,372.2808,372.8541,26539.0
2019-01-31 14:05:00,383.72,383.73,383.16,383.18,28097.0,372.8832,372.893,372.3391,372.3585,28097.0
2019-01-31 14:10:00,383.22,383.36,382.81,382.81,26731.0,372.3974,372.5334,371.9989,371.9989,26731.0
2019-01-31 14:15:00,382.83,383.13,382.55,382.73,25883.0,372.0184,372.3099,371.7463,371.9212,25883.0
2019-01-31 14:20:00,382.82,383.81,382.82,383.53,29265.0,372.0087,372.9707,372.0087,372.6986,29265.0
2019-01-31 14:25:00,383.45,383.46,382.86,383.05,26035.0,372.6209,372.6306,372.0475,372.2322,26035.0
2019-01-31 14:30:00,382.97,383.06,382.62,382.66,29883.0,372.1544,372.2419,371.8143,371.8532,29883.0
2019-01-31 14:35:00,382.74,382.95,382.56,382.62,21515.0,371.9309,372.135,371.756,371.8143,21515.0
2019-01-31 14:40:00,382.62,382.77,382.48,382.56,29662.0,371.8143,371.9601,371.6783,371.756,29662.0
2019-01-31 14:45:00,382.56,382.99,382.55,382.56,34651.0,371.756,372.1739,371.7463,371.756,34651.0
2019-01-31 14:50:00,382.56,383.09,382.4,383.04,29074.0,371.756,372.271,371.6005,372.2224,29074.0
2019-01-31 14:55:00,383.04,383.46,382.1,382.91,76862.0,372.2224,372.6306,371.309,372.0961,76862.0
2019-01-31 15:00:00,382.83,382.83,382.13,382.54,45566.0,372.0184,372.0184,371.3381,371.7366,45566.0
2019-01-31 15:05:00,382.5,382.84,382.32,382.41,38864.0,371.6977,372.0281,371.5228,371.6102,38864.0
2019-01-31 15:10:00,382.39,382.51,382.08,382.31,50498.0,371.5908,371.7074,371.2896,371.5131,50498.0
2019-01-31 15:15:00,382.29,382.85,382.24,382.73,34950.0,371.4936,372.0378,371.445,371.9212,34950.0
2019-01-31 15:20:00,382.76,383.35,382.75,383.07,41419.0,371.9504,372.5237,371.9406,372.2516,41419.0
2019-01-31 15:25:00,383.07,383.85,383.07,383.82,47774.0,372.2516,373.0096,372.2516,372.9804,47774.0
2019-01-31 15:30:00,383.82,384.15,383.6,383.7,63814.0,372.9804,373.3011,372.7666,372.8638,63814.0
2019-01-31 15:35:00,383.73,383.91,383.37,383.48,55718.0,372.893,373.0679,372.5431,372.65,55718.0
2019-01-31 15:40:00,383.45,383.66,382.94,383.18,67293.0,372.6209,372.8249,372.1253,372.3585,67293.0
2019-01-31 15:45:00,383.19,383.95,383.19,383.92,79289.0,372.3682,373.1068,372.3682,373.0776,79289.0
2019-01-31 15:50:00,383.9,385.18,383.89,385.13,123768.0,373.0582,374.302,373.0484,374.2534,123768.0
2019-01-31 15:55:00,385.17,385.81,384.68,385.43,238849.0,374.2923,374.9142,373.8161,374.545,238849.0
2019-02-01 09:30:00,386.11,387.11,384.72,385.2,106452.0,375.2057,376.1775,373.855,374.3214,106452.0
2019-02-01 09:35:00,385.34,386.71,385.26,386.46,67121.0,374.4575,375.7888,374.3798,375.5459,67121.0
2019-02-01 09:40:00,386.4,387.79,386.4,387.25,77003.0,375.4876,376.8383,375.4876,376.3136,77003.0
2019-02-01 09:45:00,387.3,388.71,387.2,387.91,103607.0,376.3621,377.7323,376.265,376.9549,103607.0
2019-02-01 09:50:00,387.68,388.7,387.03,388.6,74976.0,376.7314,377.7226,376.0998,377.6254,74976.0
2019-02-01 09:55:00,388.6,389.97,388.36,388.84,82286.0,377.6254,378.9567,377.3922,377.8587,82286.0
2019-02-01 10:00:00,388.88,390.41,388.8,390.03,103822.0,377.8975,379.3843,377.8198,379.015,103822.0
2019-02-01 10:05:00,390.24,392.2,390.0,391.99,133207.0,379.2191,381.1238,378.9859,380.9197,133207.0
2019-02-01 10:10:00,392.08,392.8,390.53,390.65,118059.0,381.0071,381.7068,379.5009,379.6175,118059.0
2019-02-01 10:15:00,390.66,392.0,390.55,391.65,70594.0,379.6273,380.9294,379.5204,380.5893,70594.0
2019-02-01 10:20:00,391.6,391.98,391.25,391.35,40142.0,380.5407,380.91,380.2006,380.2978,40142.0
2019-02-01 10:25:00,391.35,391.7,390.54,390.68,32730.0,380.2978,380.6379,379.5106,379.6467,32730.0
2019-02-01 10:30:00,390.58,390.72,390.02,390.19,49697.0,379.5495,379.6856,379.0053,379.1705,49697.0
2019-02-01 10:35:00,390.05,390.44,389.62,390.08,37648.0,379.0345,379.4135,378.6166,379.0636,37648.0
2019-02-01 10:40:00,390.24,390.29,388.87,388.89,29246.0,379.2191,379.2677,377.8878,377.9072,29246.0
2019-02-01 10:45:00,388.88,389.29,388.55,388.6,33026.0,377.8975,378.2959,377.5768,377.6254,33026.0
2019-02-01 10:50:00,388.67,389.13,388.15,388.21,40933.0,377.6935,378.1405,377.1881,377.2464,40933.0
2019-02-01 10:55:00,388.27,388.51,387.78,388.02,42925.0,377.3047,377.538,376.8286,377.0618,42925.0
2019-02-01 11:00:00,388.0,388.39,387.24,388.34,58604.0,377.0424,377.4214,376.3038,377.3728,58604.0
2019-02-01 11:05:00,388.24,389.38,388.2,389.38,37581.0,377.2756,378.3834,377.2367,378.3834,37581.0
2019-02-01 11:10:00,389.41,390.44,389.4,390.42,47815.0,378.4126,379.4135,378.4028,379.394,47815.0
2019-02-01 11:15:00,390.33,391.33,390.06,390.06,64491.0,379.3066,380.2783,379.0442,379.0442,64491.0
2019-02-01 11:20:00,389.9,390.44,389.69,389.82,30909.0,378.8887,379.4135,378.6846,378.811,30909.0
2019-02-01 11:25:00,389.95,391.0,389.85,390.59,29368.0,378.9373,379.9576,378.8401,379.5592,29368.0
2019-02-01 11:30:00,390.48,391.2,390.36,390.69,91066.0,379.4523,380.152,379.3357,379.6564,91066.0
2019-02-01 11:35:00,390.87,391.49,390.23,390.31,39429.0,379.8313,380.4338,379.2094,379.2871,39429.0
2019-02-01 11:40:00,390.3,390.69,390.1,390.27,25079.0,379.2774,379.6564,379.0831,379.2483,25079.0
2019-02-01 11:45:00,390.3,390.52,389.79,390.18,20595.0,379.2774,379.4912,378.7818,379.1608,20595.0
2019-02-01 11:50:00,390.31,390.88,390.25,390.75,21932.0,379.2871,379.841,379.2288,379.7147,21932.0
2019-02-01 11:55:00,390.77,390.8,390.06,390.26,23939.0,379.7341,379.7633,379.0442,379.2385,23939.0
2019-02-01 12:00:00,390.24,390.24,389.52,389.56,25352.0,379.2191,379.2191,378.5194,378.5583,25352.0
2019-02-01 12:05:00,389.6,389.92,389.19,389.27,21740.0,378.5972,378.9081,378.1988,378.2765,21740.0
2019-02-01 12:10:00,389.21,389.51,389.0,389.2,33203.0,378.2182,378.5097,378.0141,378.2085,33203.0
2019-02-01 12:15:00,389.17,389.25,388.42,388.45,35444.0,378.1793,378.2571,377.4505,377.4797,35444.0
2019-02-01 12:20:00,388.54,388.69,388.01,388.22,29623.0,377.5671,377.7129,377.0521,377.2562,29623.0
2019-02-01 12:25:00,388.3,388.63,388.05,388.63,19579.0,377.3339,377.6546,377.091,377.6546,19579.0
2019-02-01 12:30:00,388.58,389.32,388.42,389.3,18228.0,377.606,378.3251,377.4505,378.3057,18228.0
2019-02-01 12:35:00,389.3,389.91,389.18,389.18,23428.0,378.3057,378.8984,378.189,378.189,23428.0
2019-02-01 12:40:00,389.09,389.63,389.09,389.44,14650.0,378.1016,378.6263,378.1016,378.4417,14650.0
2019-02-01 12:45:00,389.46,389.65,389.34,389.42,21543.0,378.4611,378.6458,378.3445,378.4223,21543.0
2019-02-01 12:50:00,389.4,389.53,389.1,389.1,18085.0,378.4028,378.5292,378.1113,378.1113,18085.0
2019-02-01 12:55:00,389.19,389.6,389.05,389.37,17025.0,378.1988,378.5972,378.0627,378.3737,17025.0
2019-02-01 13:00:00,389.36,389.4,388.97,389.01,12897.0,378.364,378.4028,377.985,378.0238,12897.0
2019-02-01 13:05:00,388.94,389.45,388.89,389.38,15247.0,377.9558,378.4514,377.9072,378.3834,15247.0
2019-02-01 13:10:00,389.29,389.66,389.17,389.53,33064.0,378.2959,378.6555,378.1793,378.5292,33064.0
2019-02-01 13:15:00,389.5,389.6,388.87,388.96,27400.0,378.5,378.5972,377.8878,377.9753,27400.0
2019-02-01 13:20:00,388.93,388.95,388.43,388.67,18448.0,377.9461,377.9655,377.4602,377.6935,18448.0
2019-02-01 13:25:00,388.56,388.77,388.31,388.54,12843.0,377.5866,377.7906,377.3436,377.5671,12843.0
2019-02-01 13:30:00,388.6,388.79,388.36,388.41,7269.0,377.6254,377.8101,377.3922,377.4408,7269.0
2019-02-01 13:35:00,388.36,388.83,388.34,388.69,11783.0,377.3922,377.8489,377.3728,377.7129,11783.0
2019-02-01 13:40:00,388.69,388.81,388.4,388.4,20998.0,377.7129,377.8295,377.4311,377.4311,20998.0
2019-02-01 13:45:00,388.36,388.47,387.94,388.4,35689.0,377.3922,377.4991,376.9841,377.4311,35689.0
2019-02-01 13:50:00,388.41,388.46,388.18,388.23,10178.0,377.4408,377.4894,377.2173,377.2659,10178.0
2019-02-01 13:55:00,388.25,388.41,388.17,388.24,14799.0,377.2853,377.4408,377.2076,377.2756,14799.0
2019-02-01 14:00:00,388.2,388.25,387.73,387.8,39816.0,377.2367,377.2853,376.78,376.848,39816.0
2019-02-01 14:05:00,387.76,388.0,387.65,387.83,14990.0,376.8092,377.0424,376.7023,376.8772,14990.0
2019-02-01 14:10:00,387.88,387.88,387.12,387.21,26355.0,376.9258,376.9258,376.1872,376.2747,26355.0
2019-02-01 14:15:00,387.31,387.33,386.85,387.09,28643.0,376.3719,376.3913,375.9249,376.1581,28643.0
2019-02-01 14:20:00,387.02,387.23,386.69,386.69,17226.0,376.09,376.2941,375.7694,375.7694,17226.0
2019-02-01 14:25:00,386.7,386.92,386.6,386.92,19684.0,375.7791,375.9929,375.6819,375.9929,19684.0
2019-02-01 14:30:00,386.9,387.36,386.86,387.28,21965.0,375.9734,376.4204,375.9346,376.3427,21965.0
2019-02-01 14:35:00,387.2,387.26,386.81,387.04,11828.0,376.265,376.3233,375.886,376.1095,11828.0
2019-02-01 14:40:00,387.01,387.2,386.93,387.06,14212.0,376.0803,376.265,376.0026,376.1289,14212.0
2019-02-01 14:45:00,387.06,387.3,386.56,386.63,26835.0,376.1289,376.3621,375.643,375.7111,26835.0
2019-02-01 14:50:00,386.68,386.76,386.01,386.03,33029.0,375.7597,375.8374,375.1086,375.128,33029.0
2019-02-01 14:55:00,386.16,386.59,385.97,386.59,18464.0,375.2543,375.6722,375.0697,375.6722,18464.0
2019-02-01 15:00:00,386.47,386.69,386.17,386.62,11436.0,375.5556,375.7694,375.2641,375.7013,11436.0
2019-02-01 15:05:00,386.53,386.82,386.42,386.48,13030.0,375.6139,375.8957,375.507,375.5653,13030.0
2019-02-01 15:10:00,386.54,386.83,386.47,386.76,12347.0,375.6236,375.9054,375.5556,375.8374,12347.0
2019-02-01 15:15:00,386.75,387.67,386.71,387.44,32062.0,375.8277,376.7217,375.7888,376.4982,32062.0
2019-02-01 15:20:00,387.52,387.99,387.34,387.86,41658.0,376.5759,377.0327,376.401,376.9063,41658.0
2019-02-01 15:25:00,387.95,387.95,387.36,387.73,28600.0,376.9938,376.9938,376.4204,376.78,28600.0
2019-02-01 15:30:00,387.7,388.39,387.67,388.12,32391.0,376.7508,377.4214,376.7217,377.159,32391.0
2019-02-01 15:35:00,388.19,388.44,387.99,388.09,44743.0,377.227,377.4699,377.0327,377.1298,44743.0
2019-02-01 15:40:00,388.09,388.09,387.79,387.88,29252.0,377.1298,377.1298,376.8383,376.9258,29252.0
2019-02-01 15:45:00,387.87,387.95,387.2,387.2,42244.0,376.916,376.9938,376.265,376.265,42244.0
2019-02-01 15:50:00,387.22,387.27,386.56,386.95,70629.0,376.2844,376.333,375.643,376.022,70629.0
2019-02-01 15:55:00,387.02,387.78,386.85,387.38,118457.0,376.09,376.8286,375.9249,376.4399,118457.0
2019-02-04 09:30:00,388.97,389.42,388.12,389.35,122023.0,377.985,378.4223,377.159,378.3542,122023.0
2019-02-04 09:35:00,389.32,390.66,389.0,390.07,96629.0,378.3251,379.6273,378.0141,379.0539,96629.0
2019-02-04 09:40:00,389.97,391.96,389.97,391.2,74557.0,378.9567,380.8905,378.9567,380.152,74557.0
2019-02-04 09:45:00,391.27,391.95,391.09,391.9,59848.0,380.22,380.8808,380.0451,380.8322,59848.0
2019-02-04 09:50:00,391.88,394.21,391.69,393.73,172125.0,380.8128,383.077,380.6282,382.6106,172125.0
2019-02-04 09:55:00,393.65,394.19,392.0,392.01,127890.0,382.5328,383.0576,380.9294,380.9391,127890.0
2019-02-04 10:00:00,392.29,392.61,391.2,392.5,69738.0,381.2112,381.5222,380.152,381.4153,69738.0
2019-02-04 10:05:00,392.42,392.48,391.84,392.21,40995.0,381.3375,381.3959,380.7739,381.1335,40995.0
2019-02-04 10:10:00,392.24,393.84,392.24,393.79,59066.0,381.1626,382.7174,381.1626,382.6689,59066.0
2019-02-04 10:15:00,393.83,393.85,392.78,393.35,35452.0,382.7077,382.7272,381.6874,382.2413,35452.0
2019-02-04 10:20:00,393.55,394.9,393.18,393.39,106181.0,382.4356,383.7475,382.0761,382.2802,106181.0
2019-02-04 10:25:00,393.3,393.65,392.85,393.39,43254.0,382.1927,382.5328,381.7554,382.2802,43254.0
2019-02-04 10:30:00,393.39,393.61,393.0,393.58,38589.0,382.2802,382.4939,381.9012,382.4648,38589.0
2019-02-04 10:35:00,393.53,393.58,392.36,392.46,39445.0,382.4162,382.4648,381.2792,381.3764,39445.0
2019-02-04 10:40:00,392.35,392.7,392.18,392.24,33865.0,381.2695,381.6096,381.1043,381.1626,33865.0
2019-02-04 10:45:00,392.19,393.26,392.19,392.8,32413.0,381.114,382.1538,381.114,381.7068,32413.0
2019-02-04 10:50:00,392.79,392.87,392.38,392.57,24604.0,381.6971,381.7748,381.2987,381.4833,24604.0
2019-02-04 10:55:00,392.48,392.75,392.0,392.25,27662.0,381.3959,381.6582,380.9294,381.1723,27662.0
2019-02-04 11:00:00,392.35,393.69,392.35,393.55,39963.0,381.2695,382.5717,381.2695,382.4356,39963.0
2019-02-04 11:05:00,393.52,393.54,392.56,392.56,18755.0,382.4065,382.4259,381.4736,381.4736,18755.0
2019-02-04 11:10:00,392.64,392.71,392.18,392.51,13027.0,381.5513,381.6194,381.1043,381.425,13027.0
2019-02-04 11:15:00,392.55,392.62,391.91,391.98,14889.0,381.4639,381.5319,380.8419,380.91,14889.0
2019-02-04 11:20:00,392.04,392.25,391.87,392.03,25247.0,380.9683,381.1723,380.8031,380.9586,25247.0
2019-02-04 11:25:00,392.06,392.14,391.87,392.05,16598.0,380.9877,381.0655,380.8031,380.978,16598.0
2019-02-04 11:30:00,392.06,392.57,391.99,392.56,15598.0,380.9877,381.4833,380.9197,381.4736,15598.0
2019-02-04 11:35:00,392.63,392.69,391.91,392.18,35176.0,381.5416,381.5999,380.8419,381.1043,35176.0
2019-02-04 11:40:00,392.08,392.13,391.87,392.0,29227.0,381.0071,381.0557,380.8031,380.9294,29227.0
2019-02-04 11:45:00,391.88,392.2,391.88,392.12,21501.0,380.8128,381.1238,380.8128,381.046,21501.0
2019-02-04 11:50:00,392.15,392.15,391.8,391.87,31593.0,381.0752,381.0752,380.7351,380.8031,31593.0
2019-02-04 11:55:00,391.93,392.03,391.82,391.88,8774.0,380.8614,380.9586,380.7545,380.8128,8774.0
2019-02-04 12:00:00,391.99,392.05,391.85,392.03,12827.0,380.9197,380.978,380.7836,380.9586,12827.0
2019-02-04 12:05:00,392.0,392.31,391.96,392.24,10461.0,380.9294,381.2307,380.8905,381.1626,10461.0
2019-02-04 12:10:00,392.27,392.6,391.97,392.47,34831.0,381.1918,381.5125,380.9003,381.3861,34831.0
2019-02-04 12:15:00,392.47,393.01,392.29,392.91,22119.0,381.3861,381.9109,381.2112,381.8137,22119.0
2019-02-04 12:20:00,392.96,393.05,392.36,392.49,14994.0,381.8623,381.9498,381.2792,381.4056,14994.0
2019-02-04 12:25:00,392.53,392.78,391.96,392.09,31675.0,381.4444,381.6874,380.8905,381.0169,31675.0
2019-02-04 12:30:00,392.13,392.32,391.97,392.11,13850.0,381.0557,381.2404,380.9003,381.0363,13850.0
2019-02-04 12:35:00,392.13,392.34,391.97,392.27,27811.0,381.0557,381.2598,380.9003,381.1918,27811.0
2019-02-04 12:40:00,392.22,392.27,391.97,391.97,13872.0,381.1432,381.1918,380.9003,380.9003,13872.0
2019-02-04 12:45:00,391.97,392.2,391.97,391.98,16900.0,380.9003,381.1238,380.9003,380.91,16900.0
2019-02-04 12:50:00,392.04,392.41,392.0,392.36,10408.0,380.9683,381.3278,380.9294,381.2792,10408.0
2019-02-04 12:55:00,392.41,392.44,392.23,392.31,18035.0,381.3278,381.357,381.1529,381.2307,18035.0
2019-02-04 13:00:00,392.31,392.37,392.05,392.06,14992.0,381.2307,381.289,380.978,380.9877,14992.0
2019-02-04 13:05:00,392.06,392.14,391.97,392.05,16812.0,380.9877,381.0655,380.9003,380.978,16812.0
2019-02-04 13:10:00,392.06,392.12,391.96,391.96,11847.0,380.9877,381.046,380.8905,380.8905,11847.0
2019-02-04 13:15:00,392.03,392.4,392.0,392.37,9890.0,380.9586,381.3181,380.9294,381.289,9890.0
2019-02-04 13:20:00,392.38,392.48,392.33,392.4,14669.0,381.2987,381.3959,381.2501,381.3181,14669.0
2019-02-04 13:25:00,392.4,392.41,392.06,392.06,14911.0,381.3181,381.3278,380.9877,380.9877,14911.0
2019-02-04 13:30:00,392.07,392.19,392.04,392.17,5463.0,380.9974,381.114,380.9683,381.0946,5463.0
2019-02-04 13:35:00,392.18,392.57,392.16,392.57,8715.0,381.1043,381.4833,381.0849,381.4833,8715.0
2019-02-04 13:40:00,392.67,392.94,392.55,392.87,19091.0,381.5805,381.8429,381.4639,381.7748,19091.0
2019-02-04 13:45:00,392.91,393.38,392.86,393.36,24459.0,381.8137,382.2704,381.7651,382.251,24459.0
2019-02-04 13:50:00,393.45,393.68,393.18,393.29,23408.0,382.3385,382.562,382.0761,382.183,23408.0
2019-02-04 13:55:00,393.29,393.78,393.21,393.6,30597.0,382.183,382.6591,382.1052,382.4842,30597.0
2019-02-04 14:00:00,393.54,393.76,393.3,393.76,19380.0,382.4259,382.6397,382.1927,382.6397,19380.0
2019-02-04 14:05:00,393.73,394.24,393.73,394.21,37739.0,382.6106,383.1061,382.6106,383.077,37739.0
2019-02-04 14:10:00,394.23,394.49,393.65,393.89,39682.0,383.0964,383.3491,382.5328,382.766,39682.0
2019-02-04 14:15:00,393.95,394.45,393.95,394.12,23043.0,382.8243,383.3102,382.8243,382.9895,23043.0
2019-02-04 14:20:00,394.2,394.27,393.88,394.02,15168.0,383.0673,383.1353,382.7563,382.8924,15168.0
2019-02-04 14:25:00,394.05,394.47,393.93,394.47,24536.0,382.9215,383.3297,382.8049,383.3297,24536.0
2019-02-04 14:30:00,394.45,394.8,394.43,394.56,27592.0,383.3102,383.6503,383.2908,383.4171,27592.0
2019-02-04 14:35:00,394.61,395.43,394.59,395.14,67159.0,383.4657,384.2625,383.4463,383.9807,67159.0
2019-02-04 14:40:00,395.07,395.99,395.07,395.99,57017.0,383.9127,384.8067,383.9127,384.8067,57017.0
2019-02-04 14:45:00,395.88,395.99,395.18,395.18,47290.0,384.6998,384.8067,384.0196,384.0196,47290.0
2019-02-04 14:50:00,395.24,395.53,395.14,395.44,26787.0,384.0779,384.3597,383.9807,384.2723,26787.0
2019-02-04 14:55:00,395.48,395.82,395.44,395.66,19016.0,384.3111,384.6415,384.2723,384.486,19016.0
2019-02-04 15:00:00,395.67,395.68,394.89,394.92,42800.0,384.4958,384.5055,383.7378,383.7669,42800.0
2019-02-04 15:05:00,394.87,395.12,394.73,395.12,30047.0,383.7184,383.9613,383.5823,383.9613,30047.0
2019-02-04 15:10:00,395.17,395.35,395.03,395.13,17108.0,384.0099,384.1848,383.8738,383.971,17108.0
2019-02-04 15:15:00,395.14,395.6,395.06,395.41,26889.0,383.9807,384.4277,383.903,384.2431,26889.0
2019-02-04 15:20:00,395.39,395.58,395.32,395.56,29569.0,384.2237,384.4083,384.1556,384.3889,29569.0
2019-02-04 15:25:00,395.55,395.57,395.07,395.1,33382.0,384.3792,384.3986,383.9127,383.9419,33382.0
2019-02-04 15:30:00,395.11,395.11,394.58,394.74,41644.0,383.9516,383.9516,383.4365,383.592,41644.0
2019-02-04 15:35:00,394.73,394.96,394.66,394.89,27517.0,383.5823,383.8058,383.5143,383.7378,27517.0
2019-02-04 15:40:00,394.94,395.09,394.79,394.79,32506.0,383.7864,383.9321,383.6406,383.6406,32506.0
2019-02-04 15:45:00,394.85,395.24,394.7,395.16,57131.0,383.6989,384.0779,383.5532,384.0002,57131.0
2019-02-04 15:50:00,395.18,395.71,395.18,395.63,68128.0,384.0196,384.5346,384.0196,384.4569,68128.0
2019-02-04 15:55:00,395.66,397.07,395.66,396.96,196579.0,384.486,385.8562,384.486,385.7493,196579.0
2019-02-05 09:30:00,400.75,402.24,399.94,401.76,298018.0,389.4323,390.8802,388.6452,390.4138,298018.0
2019-02-05 09:35:00,401.96,402.25,399.55,399.75,145342.0,390.6081,390.8899,388.2662,388.4605,145342.0
2019-02-05 09:40:00,400.11,401.36,399.81,399.99,98158.0,388.8104,390.0251,388.5188,388.6938,98158.0
2019-02-05 09:45:00,400.11,400.7,399.79,400.65,63168.0,388.8104,389.3837,388.4994,389.3351,63168.0
2019-02-05 09:50:00,400.55,401.95,400.35,401.95,55810.0,389.2379,390.5984,389.0436,390.5984,55810.0
2019-02-05 09:55:00,401.9,402.35,401.03,401.7,84602.0,390.5498,390.9871,389.7044,390.3555,84602.0
2019-02-05 10:00:00,401.64,401.98,401.03,401.12,50287.0,390.2972,390.6276,389.7044,389.7918,50287.0
2019-02-05 10:05:00,401.17,402.85,401.17,401.81,70533.0,389.8404,391.473,389.8404,390.4624,70533.0
2019-02-05 10:10:00,401.83,402.85,401.5,402.82,53748.0,390.4818,391.473,390.1611,391.4438,53748.0
2019-02-05 10:15:00,402.75,402.94,402.14,402.89,62627.0,391.3758,391.5604,390.783,391.5119,62627.0
2019-02-05 10:20:00,402.83,404.39,402.74,403.1,155454.0,391.4536,392.9695,391.3661,391.7159,155454.0
2019-02-05 10:25:00,403.04,403.88,402.91,403.62,73267.0,391.6576,392.4739,391.5313,392.2212,73267.0
2019-02-05 10:30:00,403.59,404.13,403.4,403.56,49500.0,392.1921,392.7168,392.0075,392.1629,49500.0
2019-02-05 10:35:00,403.58,404.74,403.46,404.11,71232.0,392.1824,393.3096,392.0658,392.6974,71232.0
2019-02-05 10:40:00,404.13,405.0,404.13,404.84,66966.0,392.7168,393.5623,392.7168,393.4068,66966.0
2019-02-05 10:45:00,404.85,405.32,404.09,404.6,89746.0,393.4165,393.8732,392.678,393.1736,89746.0
2019-02-05 10:50:00,404.7,405.5,404.54,404.67,79206.0,393.2707,394.0482,393.1153,393.2416,79206.0
2019-02-05 10:55:00,404.59,405.69,404.25,405.16,52463.0,393.1638,394.2328,392.8335,393.7178,52463.0
2019-02-05 11:00:00,405.22,405.39,404.85,404.87,36352.0,393.7761,393.9413,393.4165,393.4359,36352.0
2019-02-05 11:05:00,404.93,405.15,404.1,404.97,45512.0,393.4942,393.708,392.6877,393.5331,45512.0
2019-02-05 11:10:00,404.97,405.03,404.68,404.69,45062.0,393.5331,393.5914,393.2513,393.261,45062.0
2019-02-05 11:15:00,404.65,404.94,404.58,404.81,31824.0,393.2222,393.504,393.1541,393.3776,31824.0
2019-02-05 11:20:00,404.86,405.02,404.14,404.33,39337.0,393.4262,393.5817,392.7266,392.9112,39337.0
2019-02-05 11:25:00,404.38,404.38,403.06,403.8,74315.0,392.9598,392.9598,391.6771,392.3962,74315.0
2019-02-05 11:30:00,403.76,404.42,403.71,404.38,35914.0,392.3573,392.9987,392.3087,392.9598,35914.0
2019-02-05 11:35:00,404.4,405.08,404.39,405.03,34919.0,392.9792,393.64,392.9695,393.5914,34919.0
2019-02-05 11:40:00,405.08,405.99,404.99,405.28,49469.0,393.64,394.5243,393.5526,393.8344,49469.0
2019-02-05 11:45:00,405.34,405.81,405.27,405.7,55985.0,393.8927,394.3494,393.8246,394.2425,55985.0
2019-02-05 11:50:00,405.8,406.42,405.68,406.33,67074.0,394.3397,394.9422,394.2231,394.8547,67074.0
2019-02-05 11:55:00,406.35,406.54,405.72,406.18,50327.0,394.8741,395.0588,394.2619,394.7089,50327.0
2019-02-05 12:00:00,406.22,406.22,405.6,405.91,22098.0,394.7478,394.7478,394.1453,394.4466,22098.0
2019-02-05 12:05:00,405.9,405.99,405.38,405.38,29394.0,394.4369,394.5243,393.9315,393.9315,29394.0
2019-02-05 12:10:00,405.37,405.69,404.78,405.63,82153.0,393.9218,394.2328,393.3485,394.1745,82153.0
2019-02-05 12:15:00,405.65,406.32,405.56,405.69,50155.0,394.1939,394.845,394.1065,394.2328,50155.0
2019-02-05 12:20:00,405.62,406.49,405.62,406.31,54571.0,394.1648,395.0102,394.1648,394.8353,54571.0
2019-02-05 12:25:00,406.25,406.9,405.96,406.85,47554.0,394.777,395.4086,394.4952,395.36,47554.0
2019-02-05 12:30:00,406.87,406.91,406.09,406.32,47271.0,395.3795,395.4183,394.6215,394.845,47271.0
2019-02-05 12:35:00,406.39,407.46,406.29,407.45,58183.0,394.913,395.9528,394.8158,395.9431,58183.0
2019-02-05 12:40:00,407.36,407.49,406.85,407.27,40603.0,395.8556,395.9819,395.36,395.7682,40603.0
2019-02-05 12:45:00,407.17,407.43,407.04,407.19,32739.0,395.671,395.9236,395.5447,395.6904,32739.0
2019-02-05 12:50:00,407.19,407.3,406.56,406.57,67936.0,395.6904,395.7973,395.0782,395.0879,67936.0
2019-02-05 12:55:00,406.58,406.81,405.75,405.93,62725.0,395.0976,395.3212,394.2911,394.466,62725.0
2019-02-05 13:00:00,405.94,407.29,405.77,407.2,82795.0,394.4757,395.7876,394.3105,395.7001,82795.0
2019-02-05 13:05:00,407.18,407.21,406.06,406.23,51579.0,395.6807,395.7099,394.5923,394.7575,51579.0
2019-02-05 13:10:00,406.25,406.62,406.18,406.55,68956.0,394.777,395.1365,394.7089,395.0685,68956.0
2019-02-05 13:15:00,406.46,407.2,406.45,407.11,50209.0,394.981,395.7001,394.9713,395.6127,50209.0
2019-02-05 13:20:00,407.19,408.29,407.19,407.72,80253.0,395.6904,396.7594,395.6904,396.2055,80253.0
2019-02-05 13:25:00,407.7,408.46,407.7,408.17,58143.0,396.186,396.9246,396.186,396.6427,58143.0
2019-02-05 13:30:00,408.17,408.48,407.38,407.49,47696.0,396.6427,396.944,395.8751,395.9819,47696.0
2019-02-05 13:35:00,407.49,407.58,407.11,407.47,38811.0,395.9819,396.0694,395.6127,395.9625,38811.0
2019-02-05 13:40:00,407.52,407.72,407.02,407.32,23072.0,396.0111,396.2055,395.5252,395.8168,23072.0
2019-02-05 13:45:00,407.32,407.58,407.23,407.32,19021.0,395.8168,396.0694,395.7293,395.8168,19021.0
2019-02-05 13:50:00,407.31,407.46,407.05,407.38,41026.0,395.807,395.9528,395.5544,395.8751,41026.0
2019-02-05 13:55:00,407.43,407.86,407.31,407.64,21549.0,395.9236,396.3415,395.807,396.1277,21549.0
2019-02-05 14:00:00,407.58,408.83,407.4,408.6,43091.0,396.0694,397.2841,395.8945,397.0606,43091.0
2019-02-05 14:05:00,408.58,409.1,408.57,408.98,42339.0,397.0412,397.5465,397.0314,397.4299,42339.0
2019-02-05 14:10:00,408.97,408.97,408.19,408.84,48500.0,397.4202,397.4202,396.6622,397.2938,48500.0
2019-02-05 14:15:00,408.81,408.92,408.51,408.63,50276.0,397.2647,397.3716,396.9731,397.0898,50276.0
2019-02-05 14:20:00,408.65,408.75,408.48,408.54,36952.0,397.1092,397.2064,396.944,397.0023,36952.0
2019-02-05 14:25:00,408.6,408.79,408.38,408.4,31117.0,397.0606,397.2452,396.8468,396.8663,31117.0
2019-02-05 14:30:00,408.36,408.5,407.83,407.89,46793.0,396.8274,396.9634,396.3123,396.3707,46793.0
2019-02-05 14:35:00,407.94,408.44,407.75,408.33,22436.0,396.4192,396.9051,396.2346,396.7982,22436.0
2019-02-05 14:40:00,408.3,408.86,408.04,408.86,21253.0,396.7691,397.3133,396.5164,397.3133,21253.0
2019-02-05 14:45:00,408.86,409.13,408.82,409.02,37591.0,397.3133,397.5756,397.2744,397.4687,37591.0
2019-02-05 14:50:00,409.07,409.12,408.65,408.79,27545.0,397.5173,397.5659,397.1092,397.2452,27545.0
2019-02-05 14:55:00,408.83,409.64,408.83,409.26,53606.0,397.2841,398.0712,397.2841,397.702,53606.0
2019-02-05 15:00:00,409.25,409.64,409.1,409.46,39990.0,397.6922,398.0712,397.5465,397.8963,39990.0
2019-02-05 15:05:00,409.45,410.28,408.88,410.23,105542.0,397.8866,398.6932,397.3327,398.6446,105542.0
2019-02-05 15:10:00,410.21,410.21,409.31,409.35,55890.0,398.6251,398.6251,397.7506,397.7894,55890.0
2019-02-05 15:15:00,409.44,409.92,409.19,409.92,63828.0,397.8769,398.3433,397.6339,398.3433,63828.0
2019-02-05 15:20:00,409.98,410.25,409.51,409.52,41289.0,398.4016,398.664,397.9449,397.9546,41289.0
2019-02-05 15:25:00,409.5,409.99,409.43,409.76,48681.0,397.9352,398.4113,397.8672,398.1878,48681.0
2019-02-05 15:30:00,409.77,409.98,409.44,409.95,63552.0,398.1976,398.4016,397.8769,398.3725,63552.0
2019-02-05 15:35:00,409.95,410.49,409.91,410.29,107029.0,398.3725,398.8972,398.3336,398.7029,107029.0
2019-02-05 15:40:00,410.31,410.75,410.03,410.13,99601.0,398.7223,399.1499,398.4502,398.5474,99601.0
2019-02-05 15:45:00,410.1,410.32,409.52,409.59,116607.0,398.5182,398.732,397.9546,398.0226,116607.0
2019-02-05 15:50:00,409.59,409.84,409.5,409.63,82195.0,398.0226,398.2656,397.9352,398.0615,82195.0
2019-02-05 15:55:00,409.63,410.03,409.62,410.03,190594.0,398.0615,398.4502,398.0518,398.4502,190594.0
2019-02-06 09:30:00,411.51,412.23,409.8,411.61,208346.0,399.8884,400.5881,398.2267,399.9856,208346.0
2019-02-06 09:35:00,411.54,411.6,408.32,409.82,164688.0,399.9176,399.9759,396.7885,398.2461,164688.0
2019-02-06 09:40:00,409.83,410.79,408.54,410.67,76651.0,398.2559,399.1888,397.0023,399.0721,76651.0
2019-02-06 09:45:00,410.62,410.67,408.25,408.25,94367.0,399.0236,399.0721,396.7205,396.7205,94367.0
2019-02-06 09:50:00,408.12,408.84,407.37,408.61,84181.0,396.5942,397.2938,395.8653,397.0703,84181.0
2019-02-06 09:55:00,408.61,408.66,407.21,407.44,82434.0,397.0703,397.1189,395.7099,395.9334,82434.0
2019-02-06 10:00:00,407.23,407.44,405.66,407.21,154071.0,395.7293,395.9334,394.2036,395.7099,154071.0
2019-02-06 10:05:00,407.21,408.0,407.0,407.36,65116.0,395.7099,396.4775,395.5058,395.8556,65116.0
2019-02-06 10:10:00,407.47,408.12,407.0,407.43,78256.0,395.9625,396.5942,395.5058,395.9236,78256.0
2019-02-06 10:15:00,407.4,409.62,407.4,409.26,69930.0,395.8945,398.0518,395.8945,397.702,69930.0
2019-02-06 10:20:00,409.28,409.42,408.26,408.94,61303.0,397.7214,397.8574,396.7302,397.391,61303.0
2019-02-06 10:25:00,409.03,410.2,408.81,409.38,88532.0,397.4785,398.6154,397.2647,397.8186,88532.0
2019-02-06 10:30:00,409.45,410.49,409.28,409.79,46343.0,397.8866,398.8972,397.7214,398.217,46343.0
2019-02-06 10:35:00,409.79,410.69,409.79,410.57,49174.0,398.217,399.0916,398.217,398.975,49174.0
2019-02-06 10:40:00,410.6,411.63,410.49,411.45,63188.0,399.0041,400.005,398.8972,399.8301,63188.0
2019-02-06 10:45:00,411.5,412.75,411.23,412.61,91106.0,399.8787,401.0934,399.6163,400.9574,91106.0
2019-02-06 10:50:00,412.66,413.88,412.6,413.66,98221.0,401.0059,402.1915,400.9476,401.9777,98221.0
2019-02-06 10:55:00,413.54,413.82,411.82,412.15,73627.0,401.8611,402.1332,400.1897,400.5103,73627.0
2019-02-06 11:00:00,412.04,412.28,411.5,412.23,49019.0,400.4035,400.6367,399.8787,400.5881,49019.0
2019-02-06 11:05:00,412.19,413.0,412.14,412.36,35974.0,400.5492,401.3363,400.5006,400.7144,35974.0
2019-02-06 11:10:00,412.46,412.46,411.38,412.01,45410.0,400.8116,400.8116,399.7621,400.3743,45410.0
2019-02-06 11:15:00,412.08,412.73,411.66,411.7,40767.0,400.4423,401.074,400.0342,400.0731,40767.0
2019-02-06 11:20:00,411.59,412.49,411.5,411.73,43271.0,399.9662,400.8407,399.8787,400.1022,43271.0
2019-02-06 11:25:00,411.72,411.89,410.75,411.66,41981.0,400.0925,400.2577,399.1499,400.0342,41981.0
2019-02-06 11:30:00,411.8,412.11,411.24,411.58,37952.0,400.1702,400.4715,399.626,399.9564,37952.0
2019-02-06 11:35:00,411.48,411.52,410.95,411.42,41183.0,399.8593,399.8981,399.3442,399.801,41183.0
2019-02-06 11:40:00,411.45,411.68,411.16,411.25,24819.0,399.8301,400.0536,399.5483,399.6358,24819.0
2019-02-06 11:45:00,411.25,411.27,410.2,410.37,32548.0,399.6358,399.6552,398.6154,398.7806,32548.0
2019-02-06 11:50:00,410.37,410.61,409.39,410.06,43081.0,398.7806,399.0138,397.8283,398.4794,43081.0
2019-02-06 11:55:00,409.99,410.89,409.83,410.65,41634.0,398.4113,399.2859,398.2559,399.0527,41634.0
2019-02-06 12:00:00,410.58,411.25,410.21,411.2,29268.0,398.9847,399.6358,398.6251,399.5872,29268.0
2019-02-06 12:05:00,411.15,411.44,410.75,411.18,36791.0,399.5386,399.8204,399.1499,399.5677,36791.0
2019-02-06 12:10:00,411.14,411.91,411.1,411.83,40602.0,399.5289,400.2771,399.49,400.1994,40602.0
2019-02-06 12:15:00,411.8,411.93,411.25,411.93,34066.0,400.1702,400.2966,399.6358,400.2966,34066.0
2019-02-06 12:20:00,411.85,412.35,411.77,412.19,34255.0,400.2188,400.7047,400.1411,400.5492,34255.0
2019-02-06 12:25:00,412.23,413.13,412.23,412.35,36946.0,400.5881,401.4627,400.5881,400.7047,36946.0
2019-02-06 12:30:00,412.36,412.6,412.21,412.46,25469.0,400.7144,400.9476,400.5687,400.8116,25469.0
2019-02-06 12:35:00,412.42,412.5,412.07,412.16,15340.0,400.7727,400.8505,400.4326,400.5201,15340.0
2019-02-06 12:40:00,412.08,412.31,411.95,412.16,20215.0,400.4423,400.6658,400.316,400.5201,20215.0
2019-02-06 12:45:00,412.11,412.65,411.95,412.27,29490.0,400.4715,400.9962,400.316,400.627,29490.0
2019-02-06 12:50:00,412.42,412.74,412.3,412.65,19071.0,400.7727,401.0837,400.6561,400.9962,19071.0
2019-02-06 12:55:00,412.57,413.4,412.57,413.0,32995.0,400.9185,401.725,400.9185,401.3363,32995.0
2019-02-06 13:00:00,413.0,413.33,412.77,413.05,21407.0,401.3363,401.657,401.1128,401.3849,21407.0
2019-02-06 13:05:00,413.15,413.45,412.7,413.06,31137.0,401.4821,401.7736,401.0448,401.3946,31137.0
2019-02-06 13:10:00,413.1,413.4,412.99,413.4,18455.0,401.4335,401.725,401.3266,401.725,18455.0
2019-02-06 13:15:00,413.43,413.5,412.99,413.15,24057.0,401.7542,401.8222,401.3266,401.4821,24057.0
2019-02-06 13:20:00,413.08,413.29,412.37,412.73,33889.0,401.4141,401.6182,400.7241,401.074,33889.0
2019-02-06 13:25:00,412.69,412.71,412.44,412.6,21734.0,401.0351,401.0545,400.7922,400.9476,21734.0
2019-02-06 13:30:00,412.47,412.59,412.07,412.54,24421.0,400.8213,400.9379,400.4326,400.8893,24421.0
2019-02-06 13:35:00,412.59,412.94,412.58,412.94,19161.0,400.9379,401.278,400.9282,401.278,19161.0
2019-02-06 13:40:00,412.9,412.9,412.36,412.76,13592.0,401.2392,401.2392,400.7144,401.1031,13592.0
2019-02-06 13:45:00,412.75,412.76,412.3,412.42,20217.0,401.0934,401.1031,400.6561,400.7727,20217.0
2019-02-06 13:50:00,412.37,412.38,412.15,412.29,12456.0,400.7241,400.7338,400.5103,400.6464,12456.0
2019-02-06 13:55:00,412.34,412.44,412.06,412.27,14722.0,400.695,400.7922,400.4229,400.627,14722.0
2019-02-06 14:00:00,412.28,412.29,411.57,411.92,38172.0,400.6367,400.6464,399.9467,400.2868,38172.0
2019-02-06 14:05:00,411.94,412.19,411.77,412.07,24085.0,400.3063,400.5492,400.1411,400.4326,24085.0
2019-02-06 14:10:00,412.07,412.23,411.69,412.19,22646.0,400.4326,400.5881,400.0633,400.5492,22646.0
2019-02-06 14:15:00,412.25,412.3,411.84,412.03,31229.0,400.6075,400.6561,400.2091,400.3937,31229.0
2019-02-06 14:20:00,412.05,412.59,412.03,412.46,20682.0,400.4132,400.9379,400.3937,400.8116,20682.0
2019-02-06 14:25:00,412.43,412.43,411.84,412.19,24142.0,400.7824,400.7824,400.2091,400.5492,24142.0
2019-02-06 14:30:00,412.15,412.33,411.88,412.15,24526.0,400.5103,400.6853,400.248,400.5103,24526.0
2019-02-06 14:35:00,412.13,412.33,411.81,411.83,20475.0,400.4909,400.6853,400.1799,400.1994,20475.0
2019-02-06 14:40:00,411.82,412.26,411.74,411.87,24068.0,400.1897,400.6172,400.1119,400.2383,24068.0
2019-02-06 14:45:00,411.8,411.82,411.04,411.26,43195.0,400.1702,400.1897,399.4317,399.6455,43195.0
2019-02-06 14:50:00,411.25,411.4,411.0,411.38,41933.0,399.6358,399.7815,399.3928,399.7621,41933.0
2019-02-06 14:55:00,411.36,412.07,411.36,411.75,32140.0,399.7427,400.4326,399.7427,400.1216,32140.0
2019-02-06 15:00:00,411.74,411.8,411.33,411.33,26341.0,400.1119,400.1702,399.7135,399.7135,26341.0
2019-02-06 15:05:00,411.38,411.53,411.01,411.19,22969.0,399.7621,399.9079,399.4025,399.5775,22969.0
2019-02-06 15:10:00,411.21,411.43,410.9,411.25,45071.0,399.5969,399.8107,399.2956,399.6358,45071.0
2019-02-06 15:15:00,411.31,411.4,411.22,411.32,30664.0,399.6941,399.7815,399.6066,399.7038,30664.0
2019-02-06 15:20:00,411.35,411.38,411.12,411.25,27878.0,399.7329,399.7621,399.5094,399.6358,27878.0
2019-02-06 15:25:00,411.28,411.4,411.24,411.28,30438.0,399.6649,399.7815,399.626,399.6649,30438.0
2019-02-06 15:30:00,411.25,411.33,410.83,410.85,38465.0,399.6358,399.7135,399.2276,399.2471,38465.0
2019-02-06 15:35:00,410.84,410.91,410.54,410.91,62435.0,399.2373,399.3054,398.9458,399.3054,62435.0
2019-02-06 15:40:00,410.87,410.93,410.75,410.84,45532.0,399.2665,399.3248,399.1499,399.2373,45532.0
2019-02-06 15:45:00,410.81,410.98,410.73,410.75,62728.0,399.2082,399.3734,399.1304,399.1499,62728.0
2019-02-06 15:50:00,410.75,410.78,410.15,410.4,70359.0,399.1499,399.179,398.5668,398.8098,70359.0
2019-02-06 15:55:00,410.36,411.07,410.28,411.05,133124.0,398.7709,399.4608,398.6932,399.4414,133124.0
2019-02-07 09:30:00,407.93,408.49,406.04,406.43,185186.0,398.4201,398.967,396.5742,396.9551,185186.0
2019-02-07 09:35:00,406.44,406.64,404.23,405.86,121689.0,396.9648,397.1602,394.8063,396.3983,121689.0
2019-02-07 09:40:00,405.93,407.18,405.93,406.16,74253.0,396.4667,397.6876,396.4667,396.6914,74253.0
2019-02-07 09:45:00,406.02,407.0,405.55,406.53,61461.0,396.5546,397.5118,396.0956,397.0527,61461.0
2019-02-07 09:50:00,406.52,407.0,406.26,406.71,34970.0,397.043,397.5118,396.789,397.2285,34970.0
2019-02-07 09:55:00,406.71,408.41,406.61,408.1,93735.0,397.2285,398.8889,397.1309,398.5861,93735.0
2019-02-07 10:00:00,408.11,408.28,407.26,407.26,48960.0,398.5959,398.7619,397.7657,397.7657,48960.0
2019-02-07 10:05:00,407.2,408.25,407.12,408.19,47805.0,397.7071,398.7326,397.629,398.674,47805.0
2019-02-07 10:10:00,408.24,410.35,408.2,409.12,108878.0,398.7229,400.7837,398.6838,399.5823,108878.0
2019-02-07 10:15:00,409.02,409.02,408.0,408.28,57599.0,399.4847,399.4847,398.4885,398.7619,57599.0
2019-02-07 10:20:00,408.23,410.0,408.0,409.92,82719.0,398.7131,400.4418,398.4885,400.3637,82719.0
2019-02-07 10:25:00,410.0,410.0,409.17,409.63,48623.0,400.4418,400.4418,399.6312,400.0805,48623.0
2019-02-07 10:30:00,409.73,410.33,409.6,410.1,63361.0,400.1781,400.7641,400.0512,400.5395,63361.0
2019-02-07 10:35:00,410.04,410.15,408.57,409.34,56893.0,400.4809,400.5883,399.0452,399.7972,56893.0
2019-02-07 10:40:00,409.28,409.39,408.24,408.85,65062.0,399.7386,399.8461,398.7229,399.3186,65062.0
2019-02-07 10:45:00,408.84,409.26,408.25,408.44,26949.0,399.3089,399.7191,398.7326,398.9182,26949.0
2019-02-07 10:50:00,408.41,408.47,406.43,406.73,69080.0,398.8889,398.9475,396.9551,397.2481,69080.0
2019-02-07 10:55:00,406.71,406.71,405.93,406.55,60015.0,397.2285,397.2285,396.4667,397.0723,60015.0
2019-02-07 11:00:00,406.47,406.98,406.36,406.63,39992.0,396.9941,397.4922,396.8867,397.1504,39992.0
2019-02-07 11:05:00,406.6,407.18,406.5,406.68,28356.0,397.1211,397.6876,397.0234,397.1992,28356.0
2019-02-07 11:10:00,406.6,406.75,406.42,406.45,46269.0,397.1211,397.2676,396.9453,396.9746,46269.0
2019-02-07 11:15:00,406.59,406.87,405.87,405.87,54204.0,397.1113,397.3848,396.4081,396.4081,54204.0
2019-02-07 11:20:00,405.92,405.94,404.65,405.03,89962.0,396.4569,396.4765,395.2166,395.5877,89962.0
2019-02-07 11:25:00,405.04,405.64,405.04,405.64,38209.0,395.5975,396.1835,395.5975,396.1835,38209.0
2019-02-07 11:30:00,405.52,405.53,402.66,403.07,138331.0,396.0663,396.076,393.2729,393.6734,138331.0
2019-02-07 11:35:00,403.1,405.3,402.98,405.09,93840.0,393.7027,395.8514,393.5855,395.6463,93840.0
2019-02-07 11:40:00,405.17,405.43,404.39,404.81,53711.0,395.7244,395.9784,394.9626,395.3728,53711.0
2019-02-07 11:45:00,404.75,404.84,403.68,403.92,44460.0,395.3142,395.4021,394.2692,394.5036,44460.0
2019-02-07 11:50:00,403.83,404.78,403.67,404.16,36767.0,394.4157,395.3435,394.2594,394.738,36767.0
2019-02-07 11:55:00,404.31,404.86,403.72,403.72,38645.0,394.8845,395.4217,394.3082,394.3082,38645.0
2019-02-07 12:00:00,403.6,403.89,402.8,403.05,44509.0,394.191,394.4743,393.4097,393.6539,44509.0
2019-02-07 12:05:00,403.03,403.6,402.29,403.5,93851.0,393.6343,394.191,392.9116,394.0934,93851.0
2019-02-07 12:10:00,403.64,403.75,402.48,402.73,40862.0,394.2301,394.3375,393.0971,393.3413,40862.0
2019-02-07 12:15:00,402.73,403.5,402.39,403.4,42527.0,393.3413,394.0934,393.0092,393.9957,42527.0
2019-02-07 12:20:00,403.42,404.14,403.11,404.11,42517.0,394.0152,394.7184,393.7125,394.6891,42517.0
2019-02-07 12:25:00,404.11,404.42,403.61,403.79,28431.0,394.6891,394.9919,394.2008,394.3766,28431.0
2019-02-07 12:30:00,403.81,404.44,403.77,404.08,22186.0,394.3961,395.0115,394.3571,394.6598,22186.0
2019-02-07 12:35:00,404.29,404.98,404.1,404.98,24635.0,394.8649,395.5389,394.6794,395.5389,24635.0
2019-02-07 12:40:00,405.0,405.15,404.4,404.54,33518.0,395.5584,395.7049,394.9724,395.1091,33518.0
2019-02-07 12:45:00,404.5,404.97,404.34,404.94,15465.0,395.0701,395.5291,394.9138,395.4998,15465.0
2019-02-07 12:50:00,404.9,405.02,404.63,404.67,28697.0,395.4607,395.5779,395.197,395.2361,28697.0
2019-02-07 12:55:00,404.78,404.95,404.5,404.74,13925.0,395.3435,395.5096,395.0701,395.3045,13925.0
2019-02-07 13:00:00,404.68,405.02,404.34,405.02,24905.0,395.2459,395.5779,394.9138,395.5779,24905.0
2019-02-07 13:05:00,405.09,405.75,405.08,405.66,21148.0,395.6463,396.2909,395.6365,396.203,21148.0
2019-02-07 13:10:00,405.72,405.77,405.21,405.37,17704.0,396.2616,396.3104,395.7635,395.9198,17704.0
2019-02-07 13:15:00,405.52,405.7,405.05,405.25,16881.0,396.0663,396.2421,395.6072,395.8026,16881.0
2019-02-07 13:20:00,405.23,405.78,405.0,405.68,17928.0,395.783,396.3202,395.5584,396.2225,17928.0
2019-02-07 13:25:00,405.62,406.07,405.19,405.61,15475.0,396.1639,396.6035,395.744,396.1542,15475.0
2019-02-07 13:30:00,405.7,406.05,405.29,405.84,18991.0,396.2421,396.5839,395.8416,396.3788,18991.0
2019-02-07 13:35:00,405.88,406.35,405.87,405.96,29720.0,396.4179,396.8769,396.4081,396.496,29720.0
2019-02-07 13:40:00,405.93,405.93,405.38,405.49,14475.0,396.4667,396.4667,395.9295,396.037,14475.0
2019-02-07 13:45:00,405.45,406.27,405.41,405.66,18201.0,395.9979,396.7988,395.9588,396.203,18201.0
2019-02-07 13:50:00,405.68,405.95,405.42,405.88,10582.0,396.2225,396.4863,395.9686,396.4179,10582.0
2019-02-07 13:55:00,405.86,406.04,405.43,405.82,17904.0,396.3983,396.5742,395.9784,396.3593,17904.0
2019-02-07 14:00:00,405.71,405.88,405.33,405.7,20040.0,396.2518,396.4179,395.8807,396.2421,20040.0
2019-02-07 14:05:00,405.79,405.8,405.46,405.7,12290.0,396.33,396.3397,396.0077,396.2421,12290.0
2019-02-07 14:10:00,405.7,405.7,404.83,405.12,34386.0,396.2421,396.2421,395.3924,395.6756,34386.0
2019-02-07 14:15:00,405.16,405.23,404.5,404.89,27220.0,395.7147,395.783,395.0701,395.451,27220.0
2019-02-07 14:20:00,404.78,405.31,404.78,405.16,14192.0,395.3435,395.8612,395.3435,395.7147,14192.0
2019-02-07 14:25:00,405.21,406.55,405.2,406.31,24868.0,395.7635,397.0723,395.7537,396.8379,24868.0
2019-02-07 14:30:00,406.43,406.85,406.37,406.41,33751.0,396.9551,397.3653,396.8965,396.9355,33751.0
2019-02-07 14:35:00,406.44,406.66,405.7,405.91,23998.0,396.9648,397.1797,396.2421,396.4472,23998.0
2019-02-07 14:40:00,405.81,406.1,405.57,405.84,24750.0,396.3495,396.6328,396.1151,396.3788,24750.0
2019-02-07 14:45:00,405.8,406.27,405.36,405.64,21109.0,396.3397,396.7988,395.91,396.1835,21109.0
2019-02-07 14:50:00,405.61,405.97,405.31,405.79,17700.0,396.1542,396.5058,395.8612,396.33,17700.0
2019-02-07 14:55:00,405.72,405.95,405.32,405.35,14396.0,396.2616,396.4863,395.8709,395.9002,14396.0
2019-02-07 15:00:00,405.39,406.16,405.34,405.53,17988.0,395.9393,396.6914,395.8905,396.076,17988.0
2019-02-07 15:05:00,405.5,405.69,405.23,405.45,20482.0,396.0467,396.2323,395.783,395.9979,20482.0
2019-02-07 15:10:00,405.4,405.4,405.03,405.04,15973.0,395.9491,395.9491,395.5877,395.5975,15973.0
2019-02-07 15:15:00,405.08,405.25,404.77,405.06,25506.0,395.6365,395.8026,395.3338,395.617,25506.0
2019-02-07 15:20:00,405.02,405.27,404.74,405.19,33363.0,395.5779,395.8221,395.3045,395.744,33363.0
2019-02-07 15:25:00,405.14,405.25,404.82,405.12,20755.0,395.6951,395.8026,395.3826,395.6756,20755.0
2019-02-07 15:30:00,405.1,405.36,404.11,404.26,49968.0,395.6561,395.91,394.6891,394.8356,49968.0
2019-02-07 15:35:00,404.27,404.9,404.05,404.87,28123.0,394.8454,395.4607,394.6305,395.4314,28123.0
2019-02-07 15:40:00,404.82,405.88,404.82,405.29,35893.0,395.3826,396.4179,395.3826,395.8416,35893.0
2019-02-07 15:45:00,405.22,405.47,405.0,405.09,46837.0,395.7733,396.0174,395.5584,395.6463,46837.0
2019-02-07 15:50:00,405.19,405.4,404.94,405.28,54505.0,395.744,395.9491,395.4998,395.8319,54505.0
2019-02-07 15:55:00,405.19,405.46,404.84,405.45,115072.0,395.744,396.0077,395.4021,395.9979,115072.0
2019-02-08 09:30:00,400.0,402.88,399.0,402.66,216478.0,390.675,393.4878,389.6983,393.2729,216478.0
2019-02-08 09:35:00,402.94,403.33,401.75,402.43,79723.0,393.5464,393.9273,392.3842,393.0483,79723.0
2019-02-08 09:40:00,402.61,402.82,400.63,401.95,90812.0,393.2241,393.4292,391.2903,392.5795,90812.0
2019-02-08 09:45:00,401.82,402.1,400.52,401.99,88617.0,392.4525,392.726,391.1828,392.6186,88617.0
2019-02-08 09:50:00,402.07,402.7,401.31,401.62,47789.0,392.6967,393.312,391.9544,392.2572,47789.0
2019-02-08 09:55:00,401.8,402.05,401.36,401.53,40171.0,392.433,392.6772,392.0033,392.1693,40171.0
2019-02-08 10:00:00,401.32,402.0,401.14,401.48,40133.0,391.9642,392.6283,391.7884,392.1205,40133.0
2019-02-08 10:05:00,401.57,402.75,401.46,401.74,54737.0,392.2084,393.3609,392.1009,392.3744,54737.0
2019-02-08 10:10:00,401.69,401.9,400.68,400.87,44070.0,392.3256,392.5307,391.3391,391.5247,44070.0
2019-02-08 10:15:00,400.84,401.35,399.77,399.99,73246.0,391.4954,391.9935,390.4503,390.6652,73246.0
2019-02-08 10:20:00,399.76,400.02,399.33,399.84,56527.0,390.4406,390.6945,390.0206,390.5187,56527.0
2019-02-08 10:25:00,399.8,400.48,399.51,400.47,56646.0,390.4796,391.1438,390.1964,391.134,56646.0
2019-02-08 10:30:00,400.33,400.94,400.08,400.58,49894.0,390.9973,391.593,390.7531,391.2414,49894.0
2019-02-08 10:35:00,400.61,401.18,400.21,401.14,29918.0,391.2707,391.8275,390.8801,391.7884,29918.0
2019-02-08 10:40:00,401.16,401.62,401.11,401.38,47970.0,391.8079,392.2572,391.7591,392.0228,47970.0
2019-02-08 10:45:00,401.47,401.62,400.37,400.44,39433.0,392.1107,392.2572,391.0363,391.1047,39433.0
2019-02-08 10:50:00,400.52,400.78,399.46,399.46,23903.0,391.1828,391.4368,390.1475,390.1475,23903.0
2019-02-08 10:55:00,399.46,400.15,399.37,399.96,44508.0,390.1475,390.8215,390.0596,390.6359,44508.0
2019-02-08 11:00:00,399.88,399.97,398.87,399.19,59691.0,390.5578,390.6457,389.5713,389.8838,59691.0
2019-02-08 11:05:00,399.11,399.59,398.98,399.5,26732.0,389.8057,390.2745,389.6787,390.1866,26732.0
2019-02-08 11:10:00,399.46,399.59,399.2,399.34,29353.0,390.1475,390.2745,389.8936,390.0303,29353.0
2019-02-08 11:15:00,399.33,399.49,398.57,398.63,50025.0,390.0206,390.1768,389.2783,389.3369,50025.0
2019-02-08 11:20:00,398.59,398.8,397.8,398.4,76753.0,389.2978,389.5029,388.5262,389.1123,76753.0
2019-02-08 11:25:00,398.46,398.5,397.9,397.91,39083.0,389.1709,389.2099,388.6239,388.6337,39083.0
2019-02-08 11:30:00,397.92,398.72,397.91,398.0,43735.0,388.6435,389.4248,388.6337,388.7216,43735.0
2019-02-08 11:35:00,398.02,398.7,397.9,398.49,30921.0,388.7411,389.4053,388.6239,389.2002,30921.0
2019-02-08 11:40:00,398.44,399.36,398.1,399.36,42409.0,389.1513,390.0499,388.8193,390.0499,42409.0
2019-02-08 11:45:00,399.26,399.55,398.32,398.98,41494.0,389.9522,390.2355,389.0341,389.6787,41494.0
2019-02-08 11:50:00,398.96,399.92,398.8,399.92,31335.0,389.6592,390.5968,389.5029,390.5968,31335.0
2019-02-08 11:55:00,399.81,400.42,399.66,400.15,32124.0,390.4894,391.0852,390.3429,390.8215,32124.0
2019-02-08 12:00:00,400.32,400.45,399.72,399.94,26547.0,390.9875,391.1145,390.4015,390.6164,26547.0
2019-02-08 12:05:00,400.0,400.45,399.65,399.69,25071.0,390.675,391.1145,390.3331,390.3722,25071.0
2019-02-08 12:10:00,399.81,399.82,399.34,399.6,18918.0,390.4894,390.4992,390.0303,390.2843,18918.0
2019-02-08 12:15:00,399.6,400.87,399.58,400.54,30681.0,390.2843,391.5247,390.2648,391.2024,30681.0
2019-02-08 12:20:00,400.58,401.0,400.47,400.74,28358.0,391.2414,391.6516,391.134,391.3977,28358.0
2019-02-08 12:25:00,400.76,400.79,400.38,400.6,12853.0,391.4172,391.4465,391.0461,391.261,12853.0
2019-02-08 12:30:00,400.6,401.3,400.6,400.92,20317.0,391.261,391.9447,391.261,391.5735,20317.0
2019-02-08 12:35:00,400.84,401.03,400.67,400.88,16546.0,391.4954,391.6809,391.3293,391.5344,16546.0
2019-02-08 12:40:00,400.9,401.4,400.89,401.36,20223.0,391.554,392.0423,391.5442,392.0033,20223.0
2019-02-08 12:45:00,401.4,402.08,401.31,401.54,57994.0,392.0423,392.7065,391.9544,392.1791,57994.0
2019-02-08 12:50:00,401.5,401.73,401.31,401.43,17909.0,392.14,392.3646,391.9544,392.0716,17909.0
2019-02-08 12:55:00,401.36,401.55,400.69,400.79,18476.0,392.0033,392.1888,391.3489,391.4465,18476.0
2019-02-08 13:00:00,400.79,402.19,400.78,402.08,31810.0,391.4465,392.8139,391.4368,392.7065,31810.0
2019-02-08 13:05:00,402.14,402.44,402.03,402.29,21731.0,392.7651,393.0581,392.6576,392.9116,21731.0
2019-02-08 13:10:00,402.33,402.64,401.91,402.32,25112.0,392.9506,393.2534,392.5404,392.9409,25112.0
2019-02-08 13:15:00,402.26,402.3,401.57,401.82,15236.0,392.8823,392.9213,392.2084,392.4525,15236.0
2019-02-08 13:20:00,401.89,402.06,401.65,401.66,14098.0,392.5209,392.6869,392.2865,392.2963,14098.0
2019-02-08 13:25:00,401.61,401.84,401.33,401.49,18447.0,392.2474,392.4721,391.974,392.1302,18447.0
2019-02-08 13:30:00,401.58,401.99,401.5,401.99,10591.0,392.2181,392.6186,392.14,392.6186,10591.0
2019-02-08 13:35:00,401.93,402.18,401.63,402.07,16966.0,392.56,392.8041,392.267,392.6967,16966.0
2019-02-08 13:40:00,402.08,402.44,401.98,402.32,13701.0,392.7065,393.0581,392.6088,392.9409,13701.0
2019-02-08 13:45:00,402.36,402.58,402.14,402.35,16712.0,392.9799,393.1948,392.7651,392.9702,16712.0
2019-02-08 13:50:00,402.45,402.6,402.28,402.38,12789.0,393.0678,393.2143,392.9018,392.9995,12789.0
2019-02-08 13:55:00,402.41,402.69,402.27,402.68,16845.0,393.0288,393.3022,392.892,393.2925,16845.0
2019-02-08 14:00:00,402.74,402.79,402.14,402.25,13316.0,393.3511,393.3999,392.7651,392.8725,13316.0
2019-02-08 14:05:00,402.2,402.94,402.19,402.9,14649.0,392.8237,393.5464,392.8139,393.5074,14649.0
2019-02-08 14:10:00,402.9,403.17,402.7,403.12,32523.0,393.5074,393.7711,393.312,393.7222,32523.0
2019-02-08 14:15:00,403.17,403.55,402.96,403.34,21588.0,393.7711,394.1422,393.566,393.9371,21588.0
2019-02-08 14:20:00,403.37,403.37,402.8,402.8,20796.0,393.9664,393.9664,393.4097,393.4097,20796.0
2019-02-08 14:25:00,402.7,402.75,402.18,402.59,18477.0,393.312,393.3609,392.8041,393.2046,18477.0
2019-02-08 14:30:00,402.51,403.16,402.51,403.16,21898.0,393.1264,393.7613,393.1264,393.7613,21898.0
2019-02-08 14:35:00,403.08,403.22,402.21,402.36,15287.0,393.6832,393.8199,392.8334,392.9799,15287.0
2019-02-08 14:40:00,402.44,402.5,401.93,402.06,21404.0,393.0581,393.1167,392.56,392.6869,21404.0
2019-02-08 14:45:00,402.1,402.72,402.06,402.08,20056.0,392.726,393.3315,392.6869,392.7065,20056.0
2019-02-08 14:50:00,402.09,402.2,401.79,401.88,18044.0,392.7162,392.8237,392.4232,392.5111,18044.0
2019-02-08 14:55:00,401.86,402.26,401.8,401.93,13098.0,392.4916,392.8823,392.433,392.56,13098.0
2019-02-08 15:00:00,401.95,402.1,401.58,401.64,15359.0,392.5795,392.726,392.2181,392.2767,15359.0
2019-02-08 15:05:00,401.69,402.03,401.68,401.8,10490.0,392.3256,392.6576,392.3158,392.433,10490.0
2019-02-08 15:10:00,401.91,402.69,401.84,402.67,21843.0,392.5404,393.3022,392.4721,393.2827,21843.0
2019-02-08 15:15:00,402.64,402.64,402.18,402.54,30059.0,393.2534,393.2534,392.8041,393.1557,30059.0
2019-02-08 15:20:00,402.49,402.96,402.33,402.77,22664.0,393.1069,393.566,392.9506,393.3804,22664.0
2019-02-08 15:25:00,402.73,402.87,402.54,402.79,14141.0,393.3413,393.4781,393.1557,393.3999,14141.0
2019-02-08 15:30:00,402.84,402.95,402.63,402.91,25094.0,393.4488,393.5562,393.2436,393.5171,25094.0
2019-02-08 15:35:00,402.84,403.16,402.57,403.16,29287.0,393.4488,393.7613,393.185,393.7613,29287.0
2019-02-08 15:40:00,403.12,403.14,402.76,402.85,27289.0,393.7222,393.7418,393.3706,393.4585,27289.0
2019-02-08 15:45:00,402.84,403.14,402.6,402.85,46021.0,393.4488,393.7418,393.2143,393.4585,46021.0
2019-02-08 15:50:00,402.79,403.06,402.79,403.03,44745.0,393.3999,393.6636,393.3999,393.6343,44745.0
2019-02-08 15:55:00,403.04,404.96,402.91,404.81,172814.0,393.6441,395.5193,393.5171,395.3728,172814.0
2019-02-11 09:30:00,408.1,409.27,408.0,408.58,162781.0,398.5861,399.7289,398.4885,399.0549,162781.0
2019-02-11 09:35:00,408.75,409.24,408.12,408.64,83731.0,399.221,399.6996,398.6057,399.1135,83731.0
2019-02-11 09:40:00,408.62,409.83,408.21,408.96,67366.0,399.094,400.2758,398.6936,399.4261,67366.0
2019-02-11 09:45:00,408.81,408.91,407.65,407.66,71879.0,399.2796,399.3772,398.1466,398.1564,71879.0
2019-02-11 09:50:00,407.71,407.71,406.5,406.6,50889.0,398.2052,398.2052,397.0234,397.1211,50889.0
2019-02-11 09:55:00,406.52,407.15,405.51,406.45,58505.0,397.043,397.6583,396.0565,396.9746,58505.0
2019-02-11 10:00:00,406.53,407.64,406.0,406.72,37294.0,397.0527,398.1369,396.5351,397.2383,37294.0
2019-02-11 10:05:00,406.8,407.24,406.31,406.91,23798.0,397.3164,397.7462,396.8379,397.4239,23798.0
2019-02-11 10:10:00,406.93,407.29,406.24,406.35,32021.0,397.4434,397.795,396.7695,396.8769,32021.0
2019-02-11 10:15:00,406.46,407.06,406.11,406.5,29349.0,396.9844,397.5704,396.6425,397.0234,29349.0
2019-02-11 10:20:00,406.59,406.74,405.44,405.82,58852.0,397.1113,397.2578,395.9881,396.3593,58852.0
2019-02-11 10:25:00,405.86,406.28,405.5,405.86,16065.0,396.3983,396.8086,396.0467,396.3983,16065.0
2019-02-11 10:30:00,405.91,406.0,405.2,405.8,25739.0,396.4472,396.5351,395.7537,396.3397,25739.0
2019-02-11 10:35:00,405.78,406.72,405.77,406.35,37568.0,396.3202,397.2383,396.3104,396.8769,37568.0
2019-02-11 10:40:00,406.33,406.64,406.21,406.49,22888.0,396.8574,397.1602,396.7402,397.0137,22888.0
2019-02-11 10:45:00,406.6,406.79,406.23,406.48,17735.0,397.1211,397.3067,396.7597,397.0039,17735.0
2019-02-11 10:50:00,406.35,407.26,406.1,406.9,32226.0,396.8769,397.7657,396.6328,397.4141,32226.0
2019-02-11 10:55:00,406.84,406.91,406.3,406.48,32623.0,397.3555,397.4239,396.8281,397.0039,32623.0
2019-02-11 11:00:00,406.66,407.26,406.53,407.03,26599.0,397.1797,397.7657,397.0527,397.5411,26599.0
2019-02-11 11:05:00,407.1,407.35,405.32,405.64,31460.0,397.6094,397.8536,395.8709,396.1835,31460.0
2019-02-11 11:10:00,405.54,405.93,405.08,405.12,31779.0,396.0858,396.4667,395.6365,395.6756,31779.0
2019-02-11 11:15:00,405.36,406.42,405.13,406.1,22643.0,395.91,396.9453,395.6854,396.6328,22643.0
2019-02-11 11:20:00,406.13,407.33,405.95,407.17,30756.0,396.6621,397.8341,396.4863,397.6778,30756.0
2019-02-11 11:25:00,407.11,407.29,406.64,406.9,25932.0,397.6192,397.795,397.1602,397.4141,25932.0
2019-02-11 11:30:00,406.9,406.9,406.18,406.6,16593.0,397.4141,397.4141,396.7109,397.1211,16593.0
2019-02-11 11:35:00,406.66,406.74,405.66,405.75,19576.0,397.1797,397.2578,396.203,396.2909,19576.0
2019-02-11 11:40:00,405.66,405.76,405.35,405.71,17765.0,396.203,396.3007,395.9002,396.2518,17765.0
2019-02-11 11:45:00,405.7,406.0,405.53,405.98,14837.0,396.2421,396.5351,396.076,396.5156,14837.0
2019-02-11 11:50:00,405.84,405.84,405.01,405.64,15703.0,396.3788,396.3788,395.5682,396.1835,15703.0
2019-02-11 11:55:00,405.62,406.09,405.22,406.0,7478.0,396.1639,396.623,395.7733,396.5351,7478.0
2019-02-11 12:00:00,405.98,406.27,405.64,405.64,19930.0,396.5156,396.7988,396.1835,396.1835,19930.0
2019-02-11 12:05:00,405.74,406.0,405.45,405.61,14646.0,396.2811,396.5351,395.9979,396.1542,14646.0
2019-02-11 12:10:00,405.65,405.66,405.14,405.53,17437.0,396.1932,396.203,395.6951,396.076,17437.0
2019-02-11 12:15:00,405.48,405.66,405.13,405.3,10023.0,396.0272,396.203,395.6854,395.8514,10023.0
2019-02-11 12:20:00,405.19,405.83,405.11,405.72,16008.0,395.744,396.369,395.6658,396.2616,16008.0
2019-02-11 12:25:00,405.76,406.0,405.7,405.86,16995.0,396.3007,396.5351,396.2421,396.3983,16995.0
2019-02-11 12:30:00,405.95,406.26,405.68,405.99,9411.0,396.4863,396.789,396.2225,396.5253,9411.0
2019-02-11 12:35:00,405.98,405.99,405.46,405.55,8992.0,396.5156,396.5253,396.0077,396.0956,8992.0
2019-02-11 12:40:00,405.56,405.57,405.22,405.25,6114.0,396.1053,396.1151,395.7733,395.8026,6114.0
2019-02-11 12:45:00,405.3,405.57,405.1,405.17,11589.0,395.8514,396.1151,395.6561,395.7244,11589.0
2019-02-11 12:50:00,405.24,405.58,404.92,405.52,16377.0,395.7928,396.1249,395.4803,396.0663,16377.0
2019-02-11 12:55:00,405.58,405.83,405.03,405.18,18148.0,396.1249,396.369,395.5877,395.7342,18148.0
2019-02-11 13:00:00,405.12,405.48,405.01,405.13,15455.0,395.6756,396.0272,395.5682,395.6854,15455.0
2019-02-11 13:05:00,405.03,405.2,404.93,404.96,11943.0,395.5877,395.7537,395.49,395.5193,11943.0
2019-02-11 13:10:00,404.91,405.04,404.47,404.49,18538.0,395.4705,395.5975,395.0408,395.0603,18538.0
2019-02-11 13:15:00,404.46,404.51,403.81,404.48,16163.0,395.031,395.0798,394.3961,395.0505,16163.0
2019-02-11 13:20:00,404.41,404.51,404.0,404.06,6488.0,394.9822,395.0798,394.5817,394.6403,6488.0
2019-02-11 13:25:00,404.08,404.09,403.48,403.66,16483.0,394.6598,394.6696,394.0738,394.2496,16483.0
2019-02-11 13:30:00,403.67,404.08,403.57,403.65,15929.0,394.2594,394.6598,394.1617,394.2399,15929.0
2019-02-11 13:35:00,403.71,404.07,403.47,404.03,15080.0,394.2985,394.6501,394.0641,394.611,15080.0
2019-02-11 13:40:00,404.07,404.19,403.17,403.18,21731.0,394.6501,394.7673,393.7711,393.7808,21731.0
2019-02-11 13:45:00,403.12,403.67,402.85,403.36,23839.0,393.7222,394.2594,393.4585,393.9566,23839.0
2019-02-11 13:50:00,403.35,403.48,403.04,403.38,17684.0,393.9469,394.0738,393.6441,393.9762,17684.0
2019-02-11 13:55:00,403.29,403.63,403.0,403.52,13630.0,393.8883,394.2203,393.605,394.1129,13630.0
2019-02-11 14:00:00,403.4,403.84,403.13,403.64,16759.0,393.9957,394.4254,393.732,394.2301,16759.0
2019-02-11 14:05:00,403.54,404.14,403.54,404.1,10181.0,394.1324,394.7184,394.1324,394.6794,10181.0
2019-02-11 14:10:00,404.1,404.42,403.97,404.29,7328.0,394.6794,394.9919,394.5524,394.8649,7328.0
2019-02-11 14:15:00,404.32,404.34,403.34,403.49,19195.0,394.8942,394.9138,393.9371,394.0836,19195.0
2019-02-11 14:20:00,403.37,403.58,403.0,403.36,13657.0,393.9664,394.1715,393.605,393.9566,13657.0
2019-02-11 14:25:00,403.41,403.42,403.05,403.28,12365.0,394.0055,394.0152,393.6539,393.8785,12365.0
2019-02-11 14:30:00,403.24,403.31,402.73,402.9,21847.0,393.8394,393.9078,393.3413,393.5074,21847.0
2019-02-11 14:35:00,402.95,403.12,402.69,403.12,8183.0,393.5562,393.7222,393.3022,393.7222,8183.0
2019-02-11 14:40:00,403.14,404.01,403.01,403.93,21354.0,393.7418,394.5915,393.6148,394.5133,21354.0
2019-02-11 14:45:00,403.97,404.05,403.04,403.3,23143.0,394.5524,394.6305,393.6441,393.898,23143.0
2019-02-11 14:50:00,403.23,403.75,403.22,403.62,12376.0,393.8297,394.3375,393.8199,394.2106,12376.0
2019-02-11 14:55:00,403.62,404.26,403.62,403.92,11045.0,394.2106,394.8356,394.2106,394.5036,11045.0
2019-02-11 15:00:00,404.02,404.26,403.88,403.88,23871.0,394.6012,394.8356,394.4645,394.4645,23871.0
2019-02-11 15:05:00,403.9,404.24,403.77,404.18,14074.0,394.484,394.8161,394.3571,394.7575,14074.0
2019-02-11 15:10:00,404.11,404.21,403.84,403.98,13985.0,394.6891,394.7868,394.4254,394.5622,13985.0
2019-02-11 15:15:00,404.03,404.27,403.66,403.85,17330.0,394.611,394.8454,394.2496,394.4352,17330.0
2019-02-11 15:20:00,403.85,404.26,403.79,404.2,10020.0,394.4352,394.8356,394.3766,394.777,10020.0
2019-02-11 15:25:00,404.2,404.38,404.11,404.16,24784.0,394.777,394.9529,394.6891,394.738,24784.0
2019-02-11 15:30:00,404.2,404.65,404.13,404.25,34393.0,394.777,395.2166,394.7087,394.8259,34393.0
2019-02-11 15:35:00,404.26,404.45,404.02,404.03,31144.0,394.8356,395.0212,394.6012,394.611,31144.0
2019-02-11 15:40:00,404.0,404.2,403.66,403.66,27863.0,394.5817,394.777,394.2496,394.2496,27863.0
2019-02-11 15:45:00,403.61,404.08,403.58,403.76,28890.0,394.2008,394.6598,394.1715,394.3473,28890.0
2019-02-11 15:50:00,403.78,404.33,403.59,404.25,39809.0,394.3668,394.904,394.1813,394.8259,39809.0
2019-02-11 15:55:00,404.15,404.46,403.89,404.0,96559.0,394.7282,395.031,394.4743,394.5817,96559.0
2019-02-12 09:30:00,407.0,408.18,406.02,406.38,111755.0,397.5118,398.6643,396.5546,396.9062,111755.0
2019-02-12 09:35:00,406.5,407.16,405.39,407.15,48314.0,397.0234,397.668,395.9393,397.6583,48314.0
2019-02-12 09:40:00,407.06,408.5,406.94,407.77,53189.0,397.5704,398.9768,397.4532,398.2638,53189.0
2019-02-12 09:45:00,407.96,408.4,407.31,407.31,36064.0,398.4494,398.8791,397.8145,397.8145,36064.0
2019-02-12 09:50:00,407.27,407.76,406.64,407.51,28553.0,397.7755,398.2541,397.1602,398.0099,28553.0
2019-02-12 09:55:00,407.45,407.84,407.0,407.2,24080.0,397.9513,398.3322,397.5118,397.7071,24080.0
2019-02-12 10:00:00,407.21,408.21,407.14,408.06,32558.0,397.7169,398.6936,397.6485,398.5471,32558.0
2019-02-12 10:05:00,407.92,408.03,407.4,408.03,30424.0,398.4103,398.5178,397.9024,398.5178,30424.0
2019-02-12 10:10:00,408.08,408.34,407.5,407.5,29543.0,398.5666,398.8205,398.0001,398.0001,29543.0
2019-02-12 10:15:00,407.57,407.98,407.5,407.78,13703.0,398.0685,398.4689,398.0001,398.2736,13703.0
2019-02-12 10:20:00,407.92,408.24,407.75,408.09,18049.0,398.4103,398.7229,398.2443,398.5764,18049.0
2019-02-12 10:25:00,408.13,408.81,407.84,408.14,43761.0,398.6154,399.2796,398.3322,398.6252,43761.0
2019-02-12 10:30:00,408.22,408.3,407.3,407.52,37586.0,398.7033,398.7815,397.8048,398.0196,37586.0
2019-02-12 10:35:00,407.51,407.78,407.22,407.43,16444.0,398.0099,398.2736,397.7266,397.9317,16444.0
2019-02-12 10:40:00,407.54,407.78,407.22,407.41,24733.0,398.0392,398.2736,397.7266,397.9122,24733.0
2019-02-12 10:45:00,407.35,407.79,407.27,407.75,14839.0,397.8536,398.2834,397.7755,398.2443,14839.0
2019-02-12 10:50:00,407.76,408.46,407.68,408.46,30009.0,398.2541,398.9377,398.1759,398.9377,30009.0
2019-02-12 10:55:00,408.41,409.21,408.4,408.93,47938.0,398.8889,399.6703,398.8791,399.3968,47938.0
2019-02-12 11:00:00,408.85,409.2,408.07,408.25,21545.0,399.3186,399.6605,398.5568,398.7326,21545.0
2019-02-12 11:05:00,408.31,409.0,408.27,409.0,25357.0,398.7912,399.4651,398.7522,399.4651,25357.0
2019-02-12 11:10:00,408.99,409.46,408.96,409.27,29061.0,399.4554,399.9144,399.4261,399.7289,29061.0
2019-02-12 11:15:00,409.36,409.69,409.0,409.26,45923.0,399.8168,400.1391,399.4651,399.7191,45923.0
2019-02-12 11:20:00,409.2,409.66,409.07,409.47,28415.0,399.6605,400.1098,399.5335,399.9242,28415.0
2019-02-12 11:25:00,409.47,409.55,408.91,409.39,24702.0,399.9242,400.0023,399.3772,399.8461,24702.0
2019-02-12 11:30:00,409.29,409.34,408.63,408.96,29889.0,399.7484,399.7972,399.1038,399.4261,29889.0
2019-02-12 11:35:00,409.02,409.47,408.93,409.22,27014.0,399.4847,399.9242,399.3968,399.68,27014.0
2019-02-12 11:40:00,409.22,409.9,409.15,409.45,67937.0,399.68,400.3442,399.6116,399.9047,67937.0
2019-02-12 11:45:00,409.43,409.49,409.02,409.33,30116.0,399.8851,399.9437,399.4847,399.7875,30116.0
2019-02-12 11:50:00,409.3,409.49,409.12,409.25,16617.0,399.7582,399.9437,399.5823,399.7093,16617.0
2019-02-12 11:55:00,409.28,409.37,408.42,408.91,29268.0,399.7386,399.8265,398.8987,399.3772,29268.0
2019-02-12 12:00:00,408.84,409.67,408.84,409.19,55040.0,399.3089,400.1195,399.3089,399.6507,55040.0
2019-02-12 12:05:00,409.19,409.19,408.5,408.85,23004.0,399.6507,399.6507,398.9768,399.3186,23004.0
2019-02-12 12:10:00,408.85,409.23,408.79,408.8,26516.0,399.3186,399.6898,399.26,399.2698,26516.0
2019-02-12 12:15:00,408.77,408.92,408.37,408.55,19483.0,399.2405,399.387,398.8498,399.0256,19483.0
2019-02-12 12:20:00,408.66,409.37,408.66,409.27,10274.0,399.1331,399.8265,399.1331,399.7289,10274.0
2019-02-12 12:25:00,409.18,409.48,409.14,409.39,16799.0,399.641,399.934,399.6019,399.8461,16799.0
2019-02-12 12:30:00,409.49,409.68,409.25,409.56,17632.0,399.9437,400.1293,399.7093,400.0121,17632.0
2019-02-12 12:35:00,409.57,409.9,409.57,409.73,22945.0,400.0219,400.3442,400.0219,400.1781,22945.0
2019-02-12 12:40:00,409.77,409.9,409.33,409.41,22951.0,400.2172,400.3442,399.7875,399.8656,22951.0
2019-02-12 12:45:00,409.4,409.69,409.36,409.54,13539.0,399.8558,400.1391,399.8168,399.9926,13539.0
2019-02-12 12:50:00,409.58,409.66,408.85,409.03,20338.0,400.0316,400.1098,399.3186,399.4944,20338.0
2019-02-12 12:55:00,408.99,409.55,408.99,409.21,6970.0,399.4554,400.0023,399.4554,399.6703,6970.0
2019-02-12 13:00:00,409.22,409.37,409.09,409.21,8308.0,399.68,399.8265,399.553,399.6703,8308.0
2019-02-12 13:05:00,409.17,409.4,409.1,409.3,10147.0,399.6312,399.8558,399.5628,399.7582,10147.0
2019-02-12 13:10:00,409.36,409.37,408.84,408.84,6703.0,399.8168,399.8265,399.3089,399.3089,6703.0
2019-02-12 13:15:00,408.77,409.07,408.77,409.07,11042.0,399.2405,399.5335,399.2405,399.5335,11042.0
2019-02-12 13:20:00,409.01,409.06,408.81,408.82,6561.0,399.4749,399.5237,399.2796,399.2893,6561.0
2019-02-12 13:25:00,408.85,409.4,408.85,409.37,14779.0,399.3186,399.8558,399.3186,399.8265,14779.0
2019-02-12 13:30:00,409.4,409.9,409.4,409.59,33381.0,399.8558,400.3442,399.8558,400.0414,33381.0
2019-02-12 13:35:00,409.69,410.07,409.69,409.83,28591.0,400.1391,400.5102,400.1391,400.2758,28591.0
2019-02-12 13:40:00,409.77,410.48,409.77,410.22,24961.0,400.2172,400.9106,400.2172,400.6567,24961.0
2019-02-12 13:45:00,410.28,410.63,410.12,410.57,21149.0,400.7153,401.0571,400.559,400.9985,21149.0
2019-02-12 13:50:00,410.59,411.21,410.55,411.12,52404.0,401.0181,401.6236,400.979,401.5357,52404.0
2019-02-12 13:55:00,411.1,411.11,410.81,411.08,20941.0,401.5162,401.526,401.233,401.4967,20941.0
2019-02-12 14:00:00,411.04,411.09,410.52,410.65,20334.0,401.4576,401.5064,400.9497,401.0767,20334.0
2019-02-12 14:05:00,410.71,410.96,410.63,410.71,13648.0,401.1353,401.3795,401.0571,401.1353,13648.0
2019-02-12 14:10:00,410.7,410.77,410.26,410.34,21745.0,401.1255,401.1939,400.6958,400.7739,21745.0
2019-02-12 14:15:00,410.38,410.42,409.97,410.32,22086.0,400.813,400.852,400.4125,400.7544,22086.0
2019-02-12 14:20:00,410.44,410.68,410.25,410.65,27535.0,400.8716,401.106,400.686,401.0767,27535.0
2019-02-12 14:25:00,410.84,410.84,409.77,409.84,15622.0,401.2623,401.2623,400.2172,400.2856,15622.0
2019-02-12 14:30:00,409.84,410.32,409.83,410.06,13580.0,400.2856,400.7544,400.2758,400.5004,13580.0
2019-02-12 14:35:00,410.07,410.45,409.91,410.36,14788.0,400.5102,400.8813,400.3539,400.7934,14788.0
2019-02-12 14:40:00,410.4,410.5,410.25,410.26,15361.0,400.8325,400.9302,400.686,400.6958,15361.0
2019-02-12 14:45:00,410.25,410.6,410.25,410.53,16368.0,400.686,401.0278,400.686,400.9595,16368.0
2019-02-12 14:50:00,410.5,410.83,410.5,410.57,14349.0,400.9302,401.2525,400.9302,400.9985,14349.0
2019-02-12 14:55:00,410.48,410.5,409.8,409.8,12815.0,400.9106,400.9302,400.2465,400.2465,12815.0
2019-02-12 15:00:00,409.83,409.93,409.64,409.7,25521.0,400.2758,400.3735,400.0902,400.1488,25521.0
2019-02-12 15:05:00,409.83,410.49,409.79,410.47,23710.0,400.2758,400.9204,400.2367,400.9009,23710.0
2019-02-12 15:10:00,410.53,410.55,410.2,410.32,12658.0,400.9595,400.979,400.6372,400.7544,12658.0
2019-02-12 15:15:00,410.3,410.36,409.84,409.9,10653.0,400.7348,400.7934,400.2856,400.3442,10653.0
2019-02-12 15:20:00,409.94,410.46,409.79,410.34,12701.0,400.3832,400.8911,400.2367,400.7739,12701.0
2019-02-12 15:25:00,410.28,410.38,410.17,410.36,9667.0,400.7153,400.813,400.6079,400.7934,9667.0
2019-02-12 15:30:00,410.36,410.47,410.23,410.32,25621.0,400.7934,400.9009,400.6665,400.7544,25621.0
2019-02-12 15:35:00,410.32,410.52,410.26,410.32,21116.0,400.7544,400.9497,400.6958,400.7544,21116.0
2019-02-12 15:40:00,410.36,410.55,410.26,410.47,23014.0,400.7934,400.979,400.6958,400.9009,23014.0
2019-02-12 15:45:00,410.3,410.47,409.83,410.2,35353.0,400.7348,400.9009,400.2758,400.6372,35353.0
2019-02-12 15:50:00,410.15,410.7,410.12,410.65,48655.0,400.5883,401.1255,400.559,401.0767,48655.0
2019-02-12 15:55:00,410.65,411.02,410.53,410.72,96346.0,401.0767,401.4381,400.9595,401.145,96346.0
2019-02-13 09:30:00,412.52,412.72,410.0,411.13,145867.0,402.9031,403.0984,400.4418,401.5455,145867.0
2019-02-13 09:35:00,410.83,412.19,409.41,412.19,71569.0,401.2525,402.5808,399.8656,402.5808,71569.0
2019-02-13 09:40:00,412.23,412.49,410.92,411.6,66517.0,402.6198,402.8738,401.3404,402.0045,66517.0
2019-02-13 09:45:00,411.73,412.17,410.99,411.07,32052.0,402.1315,402.5612,401.4088,401.4869,32052.0
2019-02-13 09:50:00,411.29,411.34,409.6,409.9,61343.0,401.7018,401.7506,400.0512,400.3442,61343.0
2019-02-13 09:55:00,409.91,410.6,409.18,409.27,48234.0,400.3539,401.0278,399.641,399.7289,48234.0
2019-02-13 10:00:00,409.37,410.15,409.22,409.63,30798.0,399.8265,400.5883,399.68,400.0805,30798.0
2019-02-13 10:05:00,409.68,409.93,408.79,409.17,44810.0,400.1293,400.3735,399.26,399.6312,44810.0
2019-02-13 10:10:00,409.17,409.3,408.44,408.59,68165.0,399.6312,399.7582,398.9182,399.0647,68165.0
2019-02-13 10:15:00,408.54,408.56,407.67,408.32,74984.0,399.0159,399.0354,398.1662,398.801,74984.0
2019-02-13 10:20:00,408.27,409.78,408.2,409.65,28494.0,398.7522,400.227,398.6838,400.1,28494.0
2019-02-13 10:25:00,409.65,410.4,409.6,410.29,37591.0,400.1,400.8325,400.0512,400.7251,37591.0
2019-02-13 10:30:00,410.29,410.38,409.41,409.8,35342.0,400.7251,400.813,399.8656,400.2465,35342.0
2019-02-13 10:35:00,409.85,411.0,409.81,410.67,25559.0,400.2953,401.4185,400.2563,401.0962,25559.0
2019-02-13 10:40:00,410.61,411.69,410.58,411.35,39194.0,401.0376,402.0924,401.0083,401.7604,39194.0
2019-02-13 10:45:00,411.43,411.55,410.56,410.59,19524.0,401.8385,401.9557,400.9888,401.0181,19524.0
2019-02-13 10:50:00,410.8,410.95,410.13,410.26,25894.0,401.2232,401.3697,400.5688,400.6958,25894.0
2019-02-13 10:55:00,410.36,410.51,410.11,410.48,20173.0,400.7934,400.9399,400.5493,400.9106,20173.0
2019-02-13 11:00:00,410.53,411.37,410.5,410.8,29872.0,400.9595,401.7799,400.9302,401.2232,29872.0
2019-02-13 11:05:00,410.95,411.23,410.67,410.8,10303.0,401.3697,401.6432,401.0962,401.2232,10303.0
2019-02-13 11:10:00,410.79,410.79,410.2,410.36,10368.0,401.2134,401.2134,400.6372,400.7934,10368.0
2019-02-13 11:15:00,410.31,410.31,409.29,409.36,31194.0,400.7446,400.7446,399.7484,399.8168,31194.0
2019-02-13 11:20:00,409.22,409.46,408.65,408.82,28855.0,399.68,399.9144,399.1233,399.2893,28855.0
2019-02-13 11:25:00,408.75,409.18,408.59,408.86,25892.0,399.221,399.641,399.0647,399.3284,25892.0
2019-02-13 11:30:00,408.85,408.95,408.05,408.31,43777.0,399.3186,399.4163,398.5373,398.7912,43777.0
2019-02-13 11:35:00,408.31,408.96,408.23,408.52,32094.0,398.7912,399.4261,398.7131,398.9963,32094.0
2019-02-13 11:40:00,408.57,409.06,408.4,408.5,21829.0,399.0452,399.5237,398.8791,398.9768,21829.0
2019-02-13 11:45:00,408.48,409.5,408.46,409.34,24799.0,398.9573,399.9535,398.9377,399.7972,24799.0
2019-02-13 11:50:00,409.38,410.14,409.38,410.13,16341.0,399.8363,400.5786,399.8363,400.5688,16341.0
2019-02-13 11:55:00,410.14,410.88,409.81,410.88,30222.0,400.5786,401.3013,400.2563,401.3013,30222.0
2019-02-13 12:00:00,410.8,411.01,410.58,410.69,26950.0,401.2232,401.4283,401.0083,401.1157,26950.0
2019-02-13 12:05:00,410.64,410.7,410.19,410.19,23934.0,401.0669,401.1255,400.6274,400.6274,23934.0
2019-02-13 12:10:00,410.18,410.53,410.05,410.34,13501.0,400.6176,400.9595,400.4907,400.7739,13501.0
2019-02-13 12:15:00,410.36,410.77,410.23,410.23,11797.0,400.7934,401.1939,400.6665,400.6665,11797.0
2019-02-13 12:20:00,410.22,410.43,410.15,410.32,9053.0,400.6567,400.8618,400.5883,400.7544,9053.0
2019-02-13 12:25:00,410.19,410.76,410.17,410.7,15667.0,400.6274,401.1841,400.6079,401.1255,15667.0
2019-02-13 12:30:00,410.62,410.75,410.33,410.5,7646.0,401.0474,401.1743,400.7641,400.9302,7646.0
2019-02-13 12:35:00,410.44,410.85,410.44,410.81,13338.0,400.8716,401.272,400.8716,401.233,13338.0
2019-02-13 12:40:00,410.86,410.95,410.56,410.82,9899.0,401.2818,401.3697,400.9888,401.2427,9899.0
2019-02-13 12:45:00,410.71,410.99,410.5,410.55,15838.0,401.1353,401.4088,400.9302,400.979,15838.0
2019-02-13 12:50:00,410.66,410.66,410.0,410.49,11717.0,401.0864,401.0864,400.4418,400.9204,11717.0
2019-02-13 12:55:00,410.3,411.33,410.26,411.12,18728.0,400.7348,401.7408,400.6958,401.5357,18728.0
2019-02-13 13:00:00,411.1,411.1,410.61,410.73,7974.0,401.5162,401.5162,401.0376,401.1548,7974.0
2019-02-13 13:05:00,410.65,410.95,410.52,410.82,6541.0,401.0767,401.3697,400.9497,401.2427,6541.0
2019-02-13 13:10:00,410.82,410.89,410.48,410.48,7115.0,401.2427,401.3111,400.9106,400.9106,7115.0
2019-02-13 13:15:00,410.49,410.73,410.43,410.63,8499.0,400.9204,401.1548,400.8618,401.0571,8499.0
2019-02-13 13:20:00,410.52,410.68,410.44,410.59,4435.0,400.9497,401.106,400.8716,401.0181,4435.0
2019-02-13 13:25:00,410.62,410.8,410.58,410.74,8332.0,401.0474,401.2232,401.0083,401.1646,8332.0
2019-02-13 13:30:00,410.63,410.7,410.52,410.6,7422.0,401.0571,401.1255,400.9497,401.0278,7422.0
2019-02-13 13:35:00,410.51,410.67,410.26,410.26,6820.0,400.9399,401.0962,400.6958,400.6958,6820.0
2019-02-13 13:40:00,410.21,410.36,410.16,410.31,6216.0,400.6469,400.7934,400.5981,400.7446,6216.0
2019-02-13 13:45:00,410.28,410.41,410.1,410.35,4229.0,400.7153,400.8423,400.5395,400.7837,4229.0
2019-02-13 13:50:00,410.35,410.56,410.3,410.41,4976.0,400.7837,400.9888,400.7348,400.8423,4976.0
2019-02-13 13:55:00,410.37,410.54,410.15,410.26,7965.0,400.8032,400.9692,400.5883,400.6958,7965.0
2019-02-13 14:00:00,410.19,410.38,410.08,410.31,14350.0,400.6274,400.813,400.52,400.7446,14350.0
2019-02-13 14:05:00,410.31,410.38,410.02,410.24,5234.0,400.7446,400.813,400.4614,400.6762,5234.0
2019-02-13 14:10:00,410.26,410.26,410.0,410.13,9866.0,400.6958,400.6958,400.4418,400.5688,9866.0
2019-02-13 14:15:00,410.11,410.21,410.03,410.14,7180.0,400.5493,400.6469,400.4711,400.5786,7180.0
2019-02-13 14:20:00,410.14,410.23,410.0,410.07,11789.0,400.5786,400.6665,400.4418,400.5102,11789.0
2019-02-13 14:25:00,410.07,410.23,410.04,410.16,11954.0,400.5102,400.6665,400.4809,400.5981,11954.0
2019-02-13 14:30:00,410.16,410.22,409.99,410.02,10432.0,400.5981,400.6567,400.4321,400.4614,10432.0
2019-02-13 14:35:00,410.05,410.14,409.96,410.02,15416.0,400.4907,400.5786,400.4028,400.4614,15416.0
2019-02-13 14:40:00,410.01,410.29,410.0,410.29,8585.0,400.4516,400.7251,400.4418,400.7251,8585.0
2019-02-13 14:45:00,410.36,411.13,410.32,410.94,25172.0,400.7934,401.5455,400.7544,401.3599,25172.0
2019-02-13 14:50:00,410.96,411.19,410.81,411.02,17120.0,401.3795,401.6041,401.233,401.4381,17120.0
2019-02-13 14:55:00,410.98,411.16,410.83,410.98,15040.0,401.399,401.5748,401.2525,401.399,15040.0
2019-02-13 15:00:00,410.98,411.5,410.94,411.33,21757.0,401.399,401.9069,401.3599,401.7408,21757.0
2019-02-13 15:05:00,411.33,411.36,410.76,410.9,24086.0,401.7408,401.7701,401.1841,401.3209,24086.0
2019-02-13 15:10:00,410.89,411.19,410.85,411.01,19477.0,401.3111,401.6041,401.272,401.4283,19477.0
2019-02-13 15:15:00,411.03,411.38,411.01,411.06,20971.0,401.4478,401.7897,401.4283,401.4771,20971.0
2019-02-13 15:20:00,411.01,411.18,410.93,411.09,18299.0,401.4283,401.5943,401.3502,401.5064,18299.0
2019-02-13 15:25:00,411.11,411.22,411.0,411.18,17087.0,401.526,401.6334,401.4185,401.5943,17087.0
2019-02-13 15:30:00,411.18,411.5,411.1,411.29,26877.0,401.5943,401.9069,401.5162,401.7018,26877.0
2019-02-13 15:35:00,411.28,411.55,411.17,411.41,34211.0,401.692,401.9557,401.5846,401.819,34211.0
2019-02-13 15:40:00,411.44,411.46,409.76,409.78,50804.0,401.8483,401.8678,400.2074,400.227,50804.0
2019-02-13 15:45:00,409.8,410.44,409.54,410.37,57381.0,400.2465,400.8716,399.9926,400.8032,57381.0
2019-02-13 15:50:00,410.36,410.61,410.11,410.57,41792.0,400.7934,401.0376,400.5493,400.9985,41792.0
2019-02-13 15:55:00,410.67,410.94,410.33,410.51,116653.0,401.0962,401.3599,400.7641,400.9399,116653.0
2019-02-14 09:30:00,408.93,409.86,407.8,408.63,114266.0,399.3968,400.3051,398.2931,399.1038,114266.0
2019-02-14 09:35:00,408.81,409.73,408.29,409.19,24766.0,399.2796,400.1781,398.7717,399.6507,24766.0
2019-02-14 09:40:00,409.08,410.46,409.0,410.25,33998.0,399.5433,400.8911,399.4651,400.686,33998.0
2019-02-14 09:45:00,410.22,410.34,409.14,409.61,32965.0,400.6567,400.7739,399.6019,400.0609,32965.0
2019-02-14 09:50:00,409.28,410.3,409.27,410.09,26272.0,399.7386,400.7348,399.7289,400.5297,26272.0
2019-02-14 09:55:00,410.01,410.6,409.58,409.91,35560.0,400.4516,401.0278,400.0316,400.3539,35560.0
2019-02-14 10:00:00,409.79,409.92,409.22,409.4,21855.0,400.2367,400.3637,399.68,399.8558,21855.0
2019-02-14 10:05:00,409.58,410.0,409.32,409.82,12986.0,400.0316,400.4418,399.7777,400.266,12986.0
2019-02-14 10:10:00,409.82,410.88,409.4,410.74,25376.0,400.266,401.3013,399.8558,401.1646,25376.0
2019-02-14 10:15:00,410.75,411.45,410.24,410.93,36912.0,401.1743,401.858,400.6762,401.3502,36912.0
2019-02-14 10:20:00,410.95,411.05,410.38,410.48,10308.0,401.3697,401.4674,400.813,400.9106,10308.0
2019-02-14 10:25:00,410.5,410.85,410.01,410.36,11402.0,400.9302,401.272,400.4516,400.7934,11402.0
2019-02-14 10:30:00,410.37,411.2,410.35,410.94,15999.0,400.8032,401.6139,400.7837,401.3599,15999.0
2019-02-14 10:35:00,411.0,411.03,408.93,409.65,40229.0,401.4185,401.4478,399.3968,400.1,40229.0
2019-02-14 10:40:00,409.62,410.71,409.51,409.58,23274.0,400.0707,401.1353,399.9633,400.0316,23274.0
2019-02-14 10:45:00,409.54,410.01,409.37,410.0,17730.0,399.9926,400.4516,399.8265,400.4418,17730.0
2019-02-14 10:50:00,410.05,410.11,409.1,409.47,25873.0,400.4907,400.5493,399.5628,399.9242,25873.0
2019-02-14 10:55:00,409.37,409.67,408.93,409.17,18580.0,399.8265,400.1195,399.3968,399.6312,18580.0
2019-02-14 11:00:00,409.33,409.48,408.36,408.44,27038.0,399.7875,399.934,398.8401,398.9182,27038.0
2019-02-14 11:05:00,408.37,409.48,408.25,409.36,7923.0,398.8498,399.934,398.7326,399.8168,7923.0
2019-02-14 11:10:00,409.49,409.66,408.81,408.94,13295.0,399.9437,400.1098,399.2796,399.4065,13295.0
2019-02-14 11:15:00,408.95,409.53,408.85,409.29,9927.0,399.4163,399.9828,399.3186,399.7484,9927.0
2019-02-14 11:20:00,409.17,409.45,408.94,408.99,7452.0,399.6312,399.9047,399.4065,399.4554,7452.0
2019-02-14 11:25:00,408.88,408.91,408.33,408.37,14583.0,399.3479,399.3772,398.8108,398.8498,14583.0
2019-02-14 11:30:00,408.48,408.56,408.0,408.35,35214.0,398.9573,399.0354,398.4885,398.8303,35214.0
2019-02-14 11:35:00,408.42,408.56,408.14,408.38,13821.0,398.8987,399.0354,398.6252,398.8596,13821.0
2019-02-14 11:40:00,408.44,408.72,408.32,408.67,9102.0,398.9182,399.1917,398.801,399.1428,9102.0
2019-02-14 11:45:00,408.67,409.45,408.67,409.24,16911.0,399.1428,399.9047,399.1428,399.6996,16911.0
2019-02-14 11:50:00,409.27,409.38,408.92,409.05,14230.0,399.7289,399.8363,399.387,399.514,14230.0
2019-02-14 11:55:00,409.04,409.34,408.82,408.94,19536.0,399.5042,399.7972,399.2893,399.4065,19536.0
2019-02-14 12:00:00,408.94,409.53,408.58,409.42,16926.0,399.4065,399.9828,399.0549,399.8754,16926.0
2019-02-14 12:05:00,409.42,409.76,409.34,409.64,17135.0,399.8754,400.2074,399.7972,400.0902,17135.0
2019-02-14 12:10:00,409.6,409.75,409.37,409.67,8012.0,400.0512,400.1977,399.8265,400.1195,8012.0
2019-02-14 12:15:00,409.7,410.68,409.4,410.52,25390.0,400.1488,401.106,399.8558,400.9497,25390.0
2019-02-14 12:20:00,410.63,411.09,410.48,411.06,18546.0,401.0571,401.5064,400.9106,401.4771,18546.0
2019-02-14 12:25:00,411.11,411.4,410.71,410.8,15290.0,401.526,401.8092,401.1353,401.2232,15290.0
2019-02-14 12:30:00,410.88,410.95,410.46,410.51,12649.0,401.3013,401.3697,400.8911,400.9399,12649.0
2019-02-14 12:35:00,410.52,410.62,410.23,410.41,7996.0,400.9497,401.0474,400.6665,400.8423,7996.0
2019-02-14 12:40:00,410.3,410.41,409.96,410.24,10929.0,400.7348,400.8423,400.4028,400.6762,10929.0
2019-02-14 12:45:00,410.27,410.5,410.19,410.39,8226.0,400.7055,400.9302,400.6274,400.8227,8226.0
2019-02-14 12:50:00,410.34,410.89,410.34,410.65,7251.0,400.7739,401.3111,400.7739,401.0767,7251.0
2019-02-14 12:55:00,410.6,410.72,410.42,410.56,7414.0,401.0278,401.145,400.852,400.9888,7414.0
2019-02-14 13:00:00,410.76,411.08,410.53,410.77,7799.0,401.1841,401.4967,400.9595,401.1939,7799.0
2019-02-14 13:05:00,410.69,410.7,410.16,410.63,5541.0,401.1157,401.1255,400.5981,401.0571,5541.0
2019-02-14 13:10:00,410.54,410.6,410.12,410.12,14011.0,400.9692,401.0278,400.559,400.559,14011.0
2019-02-14 13:15:00,410.18,410.29,410.0,410.08,6686.0,400.6176,400.7251,400.4418,400.52,6686.0
2019-02-14 13:20:00,410.14,410.15,409.55,409.9,7946.0,400.5786,400.5883,400.0023,400.3442,7946.0
2019-02-14 13:25:00,410.04,410.43,410.01,410.43,9019.0,400.4809,400.8618,400.4516,400.8618,9019.0
2019-02-14 13:30:00,410.38,410.83,410.37,410.82,9465.0,400.813,401.2525,400.8032,401.2427,9465.0
2019-02-14 13:35:00,410.75,410.9,410.53,410.6,4076.0,401.1743,401.3209,400.9595,401.0278,4076.0
2019-02-14 13:40:00,410.56,411.18,410.47,410.97,10729.0,400.9888,401.5943,400.9009,401.3892,10729.0
2019-02-14 13:45:00,410.82,411.09,410.74,411.0,7066.0,401.2427,401.5064,401.1646,401.4185,7066.0
2019-02-14 13:50:00,410.99,411.29,410.7,410.77,11502.0,401.4088,401.7018,401.1255,401.1939,11502.0
2019-02-14 13:55:00,410.66,411.14,410.6,410.69,19307.0,401.0864,401.5553,401.0278,401.1157,19307.0
2019-02-14 14:00:00,410.8,411.12,410.66,410.74,6418.0,401.2232,401.5357,401.0864,401.1646,6418.0
2019-02-14 14:05:00,410.71,411.5,410.65,411.5,18740.0,401.1353,401.9069,401.0767,401.9069,18740.0
2019-02-14 14:10:00,411.48,412.05,411.46,411.55,46139.0,401.8873,402.444,401.8678,401.9557,46139.0
2019-02-14 14:15:00,411.63,411.8,411.32,411.43,16486.0,402.0338,402.1999,401.7311,401.8385,16486.0
2019-02-14 14:20:00,411.51,411.79,411.15,411.31,15812.0,401.9166,402.1901,401.565,401.7213,15812.0
2019-02-14 14:25:00,411.29,411.9,411.26,411.43,18208.0,401.7018,402.2975,401.6725,401.8385,18208.0
2019-02-14 14:30:00,411.46,411.63,411.0,411.44,17551.0,401.8678,402.0338,401.4185,401.8483,17551.0
2019-02-14 14:35:00,411.44,411.69,411.37,411.57,11027.0,401.8483,402.0924,401.7799,401.9752,11027.0
2019-02-14 14:40:00,411.53,411.95,411.49,411.69,12424.0,401.9362,402.3464,401.8971,402.0924,12424.0
2019-02-14 14:45:00,411.71,411.84,411.46,411.51,14055.0,402.112,402.2389,401.8678,401.9166,14055.0
2019-02-14 14:50:00,411.42,411.81,411.19,411.75,16441.0,401.8287,402.2096,401.6041,402.151,16441.0
2019-02-14 14:55:00,411.76,411.76,410.98,411.31,12313.0,402.1608,402.1608,401.399,401.7213,12313.0
2019-02-14 15:00:00,411.29,411.57,411.0,411.0,6836.0,401.7018,401.9752,401.4185,401.4185,6836.0
2019-02-14 15:05:00,410.99,412.22,410.87,411.03,24238.0,401.4088,402.6101,401.2916,401.4478,24238.0
2019-02-14 15:10:00,410.99,411.14,410.26,410.59,32042.0,401.4088,401.5553,400.6958,401.0181,32042.0
2019-02-14 15:15:00,410.59,411.14,410.59,410.96,13117.0,401.0181,401.5553,401.0181,401.3795,13117.0
2019-02-14 15:20:00,410.83,411.05,410.62,411.0,16647.0,401.2525,401.4674,401.0474,401.4185,16647.0
2019-02-14 15:25:00,410.95,411.27,410.87,411.04,8908.0,401.3697,401.6822,401.2916,401.4576,8908.0
2019-02-14 15:30:00,411.11,411.64,411.11,411.54,21352.0,401.526,402.0436,401.526,401.9459,21352.0
2019-02-14 15:35:00,411.54,411.61,411.25,411.33,21322.0,401.9459,402.0143,401.6627,401.7408,21322.0
2019-02-14 15:40:00,411.25,411.4,411.08,411.38,21589.0,401.6627,401.8092,401.4967,401.7897,21589.0
2019-02-14 15:45:00,411.42,411.42,410.78,410.9,24134.0,401.8287,401.8287,401.2037,401.3209,24134.0
2019-02-14 15:50:00,410.87,411.02,410.44,410.85,33713.0,401.2916,401.4381,400.8716,401.272,33713.0
2019-02-14 15:55:00,410.85,410.9,409.83,409.96,89481.0,401.272,401.3209,400.2758,400.4028,89481.0
2019-02-15 09:30:00,412.48,413.25,411.43,412.57,220698.0,402.864,403.6161,401.8385,402.9519,220698.0
2019-02-15 09:35:00,412.38,413.57,412.0,413.44,111725.0,402.7664,403.9286,402.3952,403.8016,111725.0
2019-02-15 09:40:00,413.36,414.03,412.94,413.17,62415.0,403.7235,404.3779,403.3133,403.5379,62415.0
2019-02-15 09:45:00,413.19,414.03,412.86,413.88,48043.0,403.5575,404.3779,403.2352,404.2314,48043.0
2019-02-15 09:50:00,413.77,413.91,412.17,412.37,49670.0,404.1239,404.2607,402.5612,402.7566,49670.0
2019-02-15 09:55:00,412.32,413.09,412.23,412.93,32148.0,402.7077,403.4598,402.6198,403.3035,32148.0
2019-02-15 10:00:00,412.97,413.55,412.44,412.85,31555.0,403.3426,403.9091,402.825,403.2254,31555.0
2019-02-15 10:05:00,412.87,413.38,412.58,413.1,23308.0,403.2449,403.743,402.9617,403.4696,23308.0
2019-02-15 10:10:00,413.13,413.52,412.7,413.52,26597.0,403.4989,403.8798,403.0789,403.8798,26597.0
2019-02-15 10:15:00,413.43,413.68,413.18,413.54,34188.0,403.7919,404.036,403.5477,403.8993,34188.0
2019-02-15 10:20:00,413.5,414.16,413.37,414.16,78070.0,403.8602,404.5049,403.7333,404.5049,78070.0
2019-02-15 10:25:00,414.05,414.82,413.96,414.72,71818.0,404.3974,405.1495,404.3095,405.0518,71818.0
2019-02-15 10:30:00,414.7,414.95,414.44,414.53,45402.0,405.0323,405.2764,404.7783,404.8662,45402.0
2019-02-15 10:35:00,414.65,415.4,414.65,415.4,63760.0,404.9834,405.7159,404.9834,405.7159,63760.0
2019-02-15 10:40:00,415.28,416.03,415.07,415.2,66400.0,405.5987,406.3313,405.3936,405.5206,66400.0
2019-02-15 10:45:00,415.18,415.55,415.04,415.5,32922.0,405.5011,405.8624,405.3643,405.8136,32922.0
2019-02-15 10:50:00,415.36,415.39,414.04,414.31,49810.0,405.6769,405.7062,404.3877,404.6514,49810.0
2019-02-15 10:55:00,414.42,415.11,414.38,414.39,27037.0,404.7588,405.4327,404.7197,404.7295,27037.0
2019-02-15 11:00:00,414.39,415.15,414.17,415.1,17465.0,404.7295,405.4718,404.5146,405.4229,17465.0
2019-02-15 11:05:00,415.17,415.17,414.13,414.62,22797.0,405.4913,405.4913,404.4756,404.9541,22797.0
2019-02-15 11:10:00,414.69,414.89,414.44,414.85,21653.0,405.0225,405.2178,404.7783,405.1788,21653.0
2019-02-15 11:15:00,414.78,415.12,414.46,414.8,27173.0,405.1104,405.4425,404.7979,405.1299,27173.0
2019-02-15 11:20:00,414.9,414.94,414.46,414.75,40389.0,405.2276,405.2667,404.7979,405.0811,40389.0
2019-02-15 11:25:00,414.74,414.81,414.58,414.75,33301.0,405.0713,405.1397,404.9151,405.0811,33301.0
2019-02-15 11:30:00,414.75,414.75,414.4,414.67,18218.0,405.0811,405.0811,404.7393,405.003,18218.0
2019-02-15 11:35:00,414.68,414.9,414.47,414.76,10743.0,405.0127,405.2276,404.8076,405.0909,10743.0
2019-02-15 11:40:00,414.9,415.35,414.7,414.9,16841.0,405.2276,405.6671,405.0323,405.2276,16841.0
2019-02-15 11:45:00,414.89,415.0,414.56,414.75,9454.0,405.2178,405.3253,404.8955,405.0811,9454.0
2019-02-15 11:50:00,414.81,415.15,414.4,415.08,16232.0,405.1397,405.4718,404.7393,405.4034,16232.0
2019-02-15 11:55:00,415.07,415.62,415.03,415.35,27699.0,405.3936,405.9308,405.3546,405.6671,27699.0
2019-02-15 12:00:00,415.45,415.57,414.63,414.64,22228.0,405.7648,405.882,404.9639,404.9737,22228.0
2019-02-15 12:05:00,414.66,415.0,414.55,414.89,24223.0,404.9932,405.3253,404.8858,405.2178,24223.0
2019-02-15 12:10:00,414.95,415.98,414.89,415.96,30328.0,405.2764,406.2824,405.2178,406.2629,30328.0
2019-02-15 12:15:00,415.94,416.12,415.7,415.72,37904.0,406.2434,406.4192,406.009,406.0285,37904.0
2019-02-15 12:20:00,415.79,416.04,415.57,415.67,15733.0,406.0969,406.341,405.882,405.9797,15733.0
2019-02-15 12:25:00,415.71,415.99,415.55,415.55,8780.0,406.0187,406.2922,405.8624,405.8624,8780.0
2019-02-15 12:30:00,415.67,415.84,415.2,415.42,18902.0,405.9797,406.1457,405.5206,405.7355,18902.0
2019-02-15 12:35:00,415.44,415.95,415.36,415.87,18075.0,405.755,406.2531,405.6769,406.175,18075.0
2019-02-15 12:40:00,415.95,416.0,415.63,415.63,20857.0,406.2531,406.302,405.9406,405.9406,20857.0
2019-02-15 12:45:00,415.84,415.89,415.54,415.8,16695.0,406.1457,406.1945,405.8527,406.1066,16695.0
2019-02-15 12:50:00,415.79,416.26,415.73,416.01,32165.0,406.0969,406.5559,406.0383,406.3117,32165.0
2019-02-15 12:55:00,415.99,416.09,415.51,415.57,13315.0,406.2922,406.3899,405.8234,405.882,13315.0
2019-02-15 13:00:00,415.57,415.89,415.55,415.71,10759.0,405.882,406.1945,405.8624,406.0187,10759.0
2019-02-15 13:05:00,415.72,415.93,415.45,415.76,25172.0,406.0285,406.2336,405.7648,406.0676,25172.0
2019-02-15 13:10:00,415.68,415.91,415.36,415.36,30250.0,405.9894,406.2141,405.6769,405.6769,30250.0
2019-02-15 13:15:00,415.37,415.44,415.25,415.35,11065.0,405.6866,405.755,405.5694,405.6671,11065.0
2019-02-15 13:20:00,415.36,415.38,415.0,415.29,20857.0,405.6769,405.6964,405.3253,405.6085,20857.0
2019-02-15 13:25:00,415.36,415.39,414.5,414.68,35296.0,405.6769,405.7062,404.8369,405.0127,35296.0
2019-02-15 13:30:00,414.67,415.14,414.57,415.14,13163.0,405.003,405.462,404.9053,405.462,13163.0
2019-02-15 13:35:00,415.15,415.21,414.96,415.06,12171.0,405.4718,405.5304,405.2862,405.3839,12171.0
2019-02-15 13:40:00,415.06,415.4,415.01,415.13,13647.0,405.3839,405.7159,405.335,405.4522,13647.0
2019-02-15 13:45:00,415.09,415.41,414.99,415.41,24777.0,405.4132,405.7257,405.3155,405.7257,24777.0
2019-02-15 13:50:00,415.39,416.08,415.34,416.03,27408.0,405.7062,406.3801,405.6573,406.3313,27408.0
2019-02-15 13:55:00,415.97,415.97,415.57,415.88,21192.0,406.2727,406.2727,405.882,406.1848,21192.0
2019-02-15 14:00:00,415.81,416.21,415.8,416.07,25683.0,406.1164,406.5071,406.1066,406.3703,25683.0
2019-02-15 14:05:00,416.13,416.23,416.01,416.19,25666.0,406.4289,406.5266,406.3117,406.4875,25666.0
2019-02-15 14:10:00,416.07,416.18,415.99,416.0,26316.0,406.3703,406.4778,406.2922,406.302,26316.0
2019-02-15 14:15:00,416.03,416.25,415.96,415.99,17441.0,406.3313,406.5461,406.2629,406.2922,17441.0
2019-02-15 14:20:00,416.02,416.15,415.87,416.12,14872.0,406.3215,406.4485,406.175,406.4192,14872.0
2019-02-15 14:25:00,415.97,416.08,415.93,415.98,18378.0,406.2727,406.3801,406.2336,406.2824,18378.0
2019-02-15 14:30:00,416.05,416.09,415.97,416.02,14196.0,406.3508,406.3899,406.2727,406.3215,14196.0
2019-02-15 14:35:00,415.97,416.3,415.97,416.08,15632.0,406.2727,406.595,406.2727,406.3801,15632.0
2019-02-15 14:40:00,416.05,416.06,415.9,416.0,19872.0,406.3508,406.3606,406.2043,406.302,19872.0
2019-02-15 14:45:00,415.99,416.1,415.91,416.08,11498.0,406.2922,406.3996,406.2141,406.3801,11498.0
2019-02-15 14:50:00,416.02,416.47,416.0,416.41,41733.0,406.3215,406.761,406.302,406.7024,41733.0
2019-02-15 14:55:00,416.41,417.07,416.4,416.74,48510.0,406.7024,407.347,406.6926,407.0247,48510.0
2019-02-15 15:00:00,416.81,417.33,416.71,417.24,32529.0,407.0931,407.601,406.9954,407.5131,32529.0
2019-02-15 15:05:00,417.26,417.32,416.7,416.77,42193.0,407.5326,407.5912,406.9856,407.054,42193.0
2019-02-15 15:10:00,416.76,416.77,416.17,416.32,32247.0,407.0442,407.054,406.468,406.6145,32247.0
2019-02-15 15:15:00,416.36,416.4,416.0,416.18,26042.0,406.6536,406.6926,406.302,406.4778,26042.0
2019-02-15 15:20:00,416.16,416.52,416.11,416.37,22209.0,406.4582,406.8098,406.4094,406.6633,22209.0
2019-02-15 15:25:00,416.43,416.49,416.02,416.11,17060.0,406.7219,406.7805,406.3215,406.4094,17060.0
2019-02-15 15:30:00,416.02,416.42,415.97,416.29,30634.0,406.3215,406.7122,406.2727,406.5852,30634.0
2019-02-15 15:35:00,416.29,416.74,416.0,416.62,28115.0,406.5852,407.0247,406.302,406.9075,28115.0
2019-02-15 15:40:00,416.62,417.39,416.62,417.3,57566.0,406.9075,407.6596,406.9075,407.5717,57566.0
2019-02-15 15:45:00,417.5,417.88,417.32,417.86,84856.0,407.767,408.1381,407.5912,408.1186,84856.0
2019-02-15 15:50:00,417.86,417.97,417.2,417.75,87314.0,408.1186,408.226,407.474,408.0112,87314.0
2019-02-15 15:55:00,417.82,418.05,417.62,417.87,144346.0,408.0795,408.3042,407.8842,408.1284,144346.0
2019-02-19 09:30:00,415.5,417.0,415.49,416.96,136451.0,405.8136,407.2786,405.8038,407.2396,136451.0
2019-02-19 09:35:00,416.77,417.64,416.53,417.0,64644.0,407.054,407.9037,406.8196,407.2786,64644.0
2019-02-19 09:40:00,417.04,417.53,416.0,416.2,63632.0,407.3177,407.7963,406.302,406.4973,63632.0
2019-02-19 09:45:00,416.12,416.67,415.63,416.17,53007.0,406.4192,406.9563,405.9406,406.468,53007.0
2019-02-19 09:50:00,416.28,416.49,415.8,415.8,31327.0,406.5754,406.7805,406.1066,406.1066,31327.0
2019-02-19 09:55:00,415.86,416.95,415.65,416.68,48967.0,406.1652,407.2298,405.9601,406.9661,48967.0
2019-02-19 10:00:00,416.73,417.25,416.21,416.78,58937.0,407.0149,407.5228,406.5071,407.0638,58937.0
2019-02-19 10:05:00,416.72,417.25,416.34,416.73,24759.0,407.0052,407.5228,406.634,407.0149,24759.0
2019-02-19 10:10:00,416.76,417.18,416.58,416.83,28289.0,407.0442,407.4544,406.8684,407.1126,28289.0
2019-02-19 10:15:00,416.76,417.35,416.7,417.3,40943.0,407.0442,407.6205,406.9856,407.5717,40943.0
2019-02-19 10:20:00,417.23,417.23,416.0,416.22,40361.0,407.5033,407.5033,406.302,406.5168,40361.0
2019-02-19 10:25:00,416.16,416.46,416.0,416.4,34098.0,406.4582,406.7512,406.302,406.6926,34098.0
2019-02-19 10:30:00,416.42,416.77,416.1,416.11,31418.0,406.7122,407.054,406.3996,406.4094,31418.0
2019-02-19 10:35:00,416.18,416.24,415.74,415.86,33555.0,406.4778,406.5364,406.048,406.1652,33555.0
2019-02-19 10:40:00,415.77,416.55,415.77,415.9,28967.0,406.0773,406.8391,406.0773,406.2043,28967.0
2019-02-19 10:45:00,415.88,415.98,415.5,415.57,27652.0,406.1848,406.2824,405.8136,405.882,27652.0
2019-02-19 10:50:00,415.64,415.73,415.5,415.58,21181.0,405.9504,406.0383,405.8136,405.8917,21181.0
2019-02-19 10:55:00,415.63,415.98,415.5,415.61,14800.0,405.9406,406.2824,405.8136,405.9211,14800.0
2019-02-19 11:00:00,415.62,415.89,415.27,415.52,29000.0,405.9308,406.1945,405.589,405.8331,29000.0
2019-02-19 11:05:00,415.59,416.04,415.35,415.99,17596.0,405.9015,406.341,405.6671,406.2922,17596.0
2019-02-19 11:10:00,416.01,416.12,415.5,416.11,22986.0,406.3117,406.4192,405.8136,406.4094,22986.0
2019-02-19 11:15:00,416.12,416.18,415.83,416.08,10241.0,406.4192,406.4778,406.1359,406.3801,10241.0
2019-02-19 11:20:00,416.06,416.09,415.1,415.16,47991.0,406.3606,406.3899,405.4229,405.4815,47991.0
2019-02-19 11:25:00,415.12,415.35,414.99,415.3,32479.0,405.4425,405.6671,405.3155,405.6183,32479.0
2019-02-19 11:30:00,415.24,415.34,414.54,414.85,28777.0,405.5597,405.6573,404.876,405.1788,28777.0
2019-02-19 11:35:00,414.89,415.84,414.83,415.07,22079.0,405.2178,406.1457,405.1592,405.3936,22079.0
2019-02-19 11:40:00,415.13,415.49,415.03,415.41,29191.0,405.4522,405.8038,405.3546,405.7257,29191.0
2019-02-19 11:45:00,415.46,416.39,415.45,416.09,24710.0,405.7745,406.6829,405.7648,406.3899,24710.0
2019-02-19 11:50:00,416.05,416.49,416.0,416.4,16375.0,406.3508,406.7805,406.302,406.6926,16375.0
2019-02-19 11:55:00,416.38,417.2,416.38,417.14,29390.0,406.6731,407.474,406.6731,407.4154,29390.0
2019-02-19 12:00:00,417.13,417.15,416.29,416.42,22487.0,407.4056,407.4251,406.5852,406.7122,22487.0
2019-02-19 12:05:00,416.37,416.45,416.15,416.3,14305.0,406.6633,406.7415,406.4485,406.595,14305.0
2019-02-19 12:10:00,416.21,416.31,416.09,416.22,18495.0,406.5071,406.6047,406.3899,406.5168,18495.0
2019-02-19 12:15:00,416.28,416.5,416.18,416.28,15796.0,406.5754,406.7903,406.4778,406.5754,15796.0
2019-02-19 12:20:00,416.28,416.46,416.18,416.36,8463.0,406.5754,406.7512,406.4778,406.6536,8463.0
2019-02-19 12:25:00,416.37,416.51,416.19,416.23,9623.0,406.6633,406.8001,406.4875,406.5266,9623.0
2019-02-19 12:30:00,416.32,416.55,416.05,416.22,17595.0,406.6145,406.8391,406.3508,406.5168,17595.0
2019-02-19 12:35:00,416.3,416.35,416.09,416.09,8339.0,406.595,406.6438,406.3899,406.3899,8339.0
2019-02-19 12:40:00,416.08,416.39,416.08,416.32,13743.0,406.3801,406.6829,406.3801,406.6145,13743.0
2019-02-19 12:45:00,416.3,416.44,416.18,416.33,11197.0,406.595,406.7317,406.4778,406.6243,11197.0
2019-02-19 12:50:00,416.32,416.44,416.1,416.39,13838.0,406.6145,406.7317,406.3996,406.6829,13838.0
2019-02-19 12:55:00,416.44,416.59,416.36,416.36,8149.0,406.7317,406.8782,406.6536,406.6536,8149.0
2019-02-19 13:00:00,416.35,416.56,416.28,416.45,14764.0,406.6438,406.8489,406.5754,406.7415,14764.0
2019-02-19 13:05:00,416.45,416.45,416.0,416.01,10058.0,406.7415,406.7415,406.302,406.3117,10058.0
2019-02-19 13:10:00,416.08,416.17,415.93,416.16,12930.0,406.3801,406.468,406.2336,406.4582,12930.0
2019-02-19 13:15:00,416.06,416.27,415.98,416.06,6203.0,406.3606,406.5657,406.2824,406.3606,6203.0
2019-02-19 13:20:00,416.09,416.59,416.09,416.59,11392.0,406.3899,406.8782,406.3899,406.8782,11392.0
2019-02-19 13:25:00,416.65,416.77,416.62,416.7,10698.0,406.9368,407.054,406.9075,406.9856,10698.0
2019-02-19 13:30:00,416.67,416.67,416.24,416.32,19082.0,406.9563,406.9563,406.5364,406.6145,19082.0
2019-02-19 13:35:00,416.26,416.49,416.2,416.46,14428.0,406.5559,406.7805,406.4973,406.7512,14428.0
2019-02-19 13:40:00,416.55,416.72,416.34,416.61,7882.0,406.8391,407.0052,406.634,406.8977,7882.0
2019-02-19 13:45:00,416.64,416.8,416.6,416.64,7917.0,406.927,407.0833,406.888,406.927,7917.0
2019-02-19 13:50:00,416.69,416.9,416.68,416.76,9407.0,406.9759,407.181,406.9661,407.0442,9407.0
2019-02-19 13:55:00,416.7,416.84,416.5,416.57,6970.0,406.9856,407.1224,406.7903,406.8587,6970.0
2019-02-19 14:00:00,416.48,416.68,416.13,416.16,13857.0,406.7708,406.9661,406.4289,406.4582,13857.0
2019-02-19 14:05:00,416.14,416.22,415.88,416.11,17631.0,406.4387,406.5168,406.1848,406.4094,17631.0
2019-02-19 14:10:00,416.13,416.14,415.72,415.76,23121.0,406.4289,406.4387,406.0285,406.0676,23121.0
2019-02-19 14:15:00,415.78,415.83,415.58,415.71,18245.0,406.0871,406.1359,405.8917,406.0187,18245.0
2019-02-19 14:20:00,415.75,416.31,415.56,416.06,18970.0,406.0578,406.6047,405.8722,406.3606,18970.0
2019-02-19 14:25:00,416.17,416.48,416.08,416.24,11221.0,406.468,406.7708,406.3801,406.5364,11221.0
2019-02-19 14:30:00,416.22,416.43,416.1,416.11,17525.0,406.5168,406.7219,406.3996,406.4094,17525.0
2019-02-19 14:35:00,416.2,416.6,416.1,416.45,13573.0,406.4973,406.888,406.3996,406.7415,13573.0
2019-02-19 14:40:00,416.51,416.82,416.49,416.75,21460.0,406.8001,407.1028,406.7805,407.0345,21460.0
2019-02-19 14:45:00,416.73,416.82,416.35,416.46,16397.0,407.0149,407.1028,406.6438,406.7512,16397.0
2019-02-19 14:50:00,416.44,416.63,416.24,416.54,21270.0,406.7317,406.9173,406.5364,406.8294,21270.0
2019-02-19 14:55:00,416.59,416.93,416.59,416.81,17241.0,406.8782,407.2103,406.8782,407.0931,17241.0
2019-02-19 15:00:00,416.83,416.9,416.5,416.68,22535.0,407.1126,407.181,406.7903,406.9661,22535.0
2019-02-19 15:05:00,416.63,417.07,416.63,417.06,22596.0,406.9173,407.347,406.9173,407.3372,22596.0
2019-02-19 15:10:00,417.07,417.66,417.07,417.66,31288.0,407.347,407.9233,407.347,407.9233,31288.0
2019-02-19 15:15:00,417.67,417.94,417.28,417.71,35874.0,407.933,408.1967,407.5521,407.9721,35874.0
2019-02-19 15:20:00,417.7,417.85,417.26,417.37,19807.0,407.9623,408.1088,407.5326,407.64,19807.0
2019-02-19 15:25:00,417.39,417.39,417.05,417.29,23145.0,407.6596,407.6596,407.3275,407.5619,23145.0
2019-02-19 15:30:00,417.33,417.72,417.17,417.45,23013.0,407.601,407.9819,407.4447,407.7182,23013.0
2019-02-19 15:35:00,417.43,417.78,417.08,417.09,37486.0,407.6986,408.0405,407.3568,407.3665,37486.0
2019-02-19 15:40:00,417.14,417.33,416.84,417.1,30048.0,407.4154,407.601,407.1224,407.3763,30048.0
2019-02-19 15:45:00,417.22,417.22,416.78,416.83,40639.0,407.4935,407.4935,407.0638,407.1126,40639.0
2019-02-19 15:50:00,416.73,417.16,416.6,416.81,53214.0,407.0149,407.4349,406.888,407.0931,53214.0
2019-02-19 15:55:00,416.82,416.82,416.15,416.39,124672.0,407.1028,407.1028,406.4485,406.6829,124672.0
2019-02-20 09:30:00,417.14,418.5,417.11,418.25,103715.0,407.4154,408.7437,407.3861,408.4995,103715.0
2019-02-20 09:35:00,418.31,418.67,417.76,417.89,46516.0,408.5581,408.9097,408.0209,408.1479,46516.0
2019-02-20 09:40:00,417.82,418.4,417.41,417.67,31255.0,408.0795,408.646,407.6791,407.933,31255.0
2019-02-20 09:45:00,417.93,418.25,417.5,417.89,15566.0,408.187,408.4995,407.767,408.1479,15566.0
2019-02-20 09:50:00,417.98,418.92,417.98,418.79,43342.0,408.2358,409.1539,408.2358,409.0269,43342.0
2019-02-20 09:55:00,418.69,419.56,418.65,418.86,39356.0,408.9292,409.779,408.8902,409.0953,39356.0
2019-02-20 10:00:00,418.87,419.4,418.82,419.06,44171.0,409.1051,409.6227,409.0562,409.2906,44171.0
2019-02-20 10:05:00,419.05,419.25,418.35,418.99,32853.0,409.2809,409.4762,408.5972,409.2223,32853.0
2019-02-20 10:10:00,418.99,419.49,418.88,419.2,76649.0,409.2223,409.7106,409.1148,409.4274,76649.0
2019-02-20 10:15:00,419.1,420.31,419.06,419.94,76919.0,409.3297,410.5115,409.2906,410.1501,76919.0
2019-02-20 10:20:00,419.8,420.1,419.36,419.92,56978.0,410.0134,410.3064,409.5836,410.1306,56978.0
2019-02-20 10:25:00,419.91,420.86,419.91,420.84,57204.0,410.1208,411.0487,410.1208,411.0291,57204.0
2019-02-20 10:30:00,420.85,421.1,420.5,420.58,79308.0,411.0389,411.2831,410.6971,410.7752,79308.0
2019-02-20 10:35:00,420.58,421.1,420.21,420.41,51618.0,410.7752,411.2831,410.4138,410.6091,51618.0
2019-02-20 10:40:00,420.47,420.81,420.4,420.77,23490.0,410.6678,410.9998,410.5994,410.9608,23490.0
2019-02-20 10:45:00,420.76,420.84,420.48,420.75,20999.0,410.951,411.0291,410.6775,410.9412,20999.0
2019-02-20 10:50:00,420.72,420.72,419.76,420.0,27182.0,410.9119,410.9119,409.9743,410.2087,27182.0
2019-02-20 10:55:00,419.96,420.14,419.7,419.88,16054.0,410.1696,410.3454,409.9157,410.0915,16054.0
2019-02-20 11:00:00,419.91,420.81,419.86,420.8,23501.0,410.1208,410.9998,410.072,410.9901,23501.0
2019-02-20 11:05:00,420.8,421.08,420.56,421.08,33330.0,410.9901,411.2635,410.7557,411.2635,33330.0
2019-02-20 11:10:00,421.0,421.1,420.44,420.78,21825.0,411.1854,411.2831,410.6385,410.9705,21825.0
2019-02-20 11:15:00,420.83,421.01,420.45,420.95,22857.0,411.0194,411.1952,410.6482,411.1366,22857.0
2019-02-20 11:20:00,420.96,421.16,420.39,420.39,27772.0,411.1463,411.3417,410.5896,410.5896,27772.0
2019-02-20 11:25:00,420.41,420.79,420.09,420.75,20688.0,410.6091,410.9803,410.2966,410.9412,20688.0
2019-02-20 11:30:00,420.8,420.97,420.5,420.73,30700.0,410.9901,411.1561,410.6971,410.9217,30700.0
2019-02-20 11:35:00,420.77,420.92,420.19,420.67,16156.0,410.9608,411.1073,410.3943,410.8631,16156.0
2019-02-20 11:40:00,420.67,421.15,420.67,421.06,15787.0,410.8631,411.3319,410.8631,411.244,15787.0
2019-02-20 11:45:00,421.04,421.21,420.74,421.19,21318.0,411.2245,411.3905,410.9315,411.371,21318.0
2019-02-20 11:50:00,421.19,421.65,421.04,421.28,35272.0,411.371,411.8202,411.2245,411.4589,35272.0
2019-02-20 11:55:00,421.32,421.36,421.02,421.24,21173.0,411.4979,411.537,411.2049,411.4198,21173.0
2019-02-20 12:00:00,421.35,421.36,420.36,420.68,32536.0,411.5272,411.537,410.5603,410.8729,32536.0
2019-02-20 12:05:00,420.68,420.68,419.77,420.32,23286.0,410.8729,410.8729,409.9841,410.5212,23286.0
2019-02-20 12:10:00,420.3,420.68,420.2,420.35,18214.0,410.5017,410.8729,410.404,410.5505,18214.0
2019-02-20 12:15:00,420.28,420.5,419.87,420.09,13979.0,410.4822,410.6971,410.0817,410.2966,13979.0
2019-02-20 12:20:00,420.03,420.14,419.43,419.85,27880.0,410.238,410.3454,409.652,410.0622,27880.0
2019-02-20 12:25:00,419.84,419.9,418.95,419.05,35983.0,410.0524,410.111,409.1832,409.2809,35983.0
2019-02-20 12:30:00,419.08,419.31,418.95,419.04,26837.0,409.3102,409.5348,409.1832,409.2711,26837.0
2019-02-20 12:35:00,419.06,419.59,419.0,419.57,17200.0,409.2906,409.8083,409.232,409.7887,17200.0
2019-02-20 12:40:00,419.6,419.8,419.2,419.44,20085.0,409.818,410.0134,409.4274,409.6618,20085.0
2019-02-20 12:45:00,419.5,419.88,419.44,419.76,15074.0,409.7204,410.0915,409.6618,409.9743,15074.0
2019-02-20 12:50:00,419.7,419.95,419.29,419.39,19980.0,409.9157,410.1599,409.5153,409.6129,19980.0
2019-02-20 12:55:00,419.31,419.88,419.22,419.77,16640.0,409.5348,410.0915,409.4469,409.9841,16640.0
2019-02-20 13:00:00,419.7,420.26,419.59,420.2,17071.0,409.9157,410.4626,409.8083,410.404,17071.0
2019-02-20 13:05:00,420.12,420.29,419.93,420.15,13342.0,410.3259,410.4919,410.1403,410.3552,13342.0
2019-02-20 13:10:00,420.14,420.87,420.12,420.74,20419.0,410.3454,411.0584,410.3259,410.9315,20419.0
2019-02-20 13:15:00,420.7,420.72,420.3,420.57,15207.0,410.8924,410.9119,410.5017,410.7654,15207.0
2019-02-20 13:20:00,420.62,421.02,420.5,420.6,28844.0,410.8143,411.2049,410.6971,410.7947,28844.0
2019-02-20 13:25:00,420.5,421.09,420.36,421.08,15857.0,410.6971,411.2733,410.5603,411.2635,15857.0
2019-02-20 13:30:00,421.02,421.25,420.77,420.92,18574.0,411.2049,411.4296,410.9608,411.1073,18574.0
2019-02-20 13:35:00,420.82,420.94,420.39,420.58,13056.0,411.0096,411.1268,410.5896,410.7752,13056.0
2019-02-20 13:40:00,420.6,420.88,420.53,420.78,8951.0,410.7947,411.0682,410.7264,410.9705,8951.0
2019-02-20 13:45:00,420.85,421.09,420.8,421.03,11368.0,411.0389,411.2733,410.9901,411.2147,11368.0
2019-02-20 13:50:00,420.89,421.16,420.63,421.16,21291.0,411.078,411.3417,410.824,411.3417,21291.0
2019-02-20 13:55:00,421.2,421.33,420.8,421.24,14032.0,411.3807,411.5077,410.9901,411.4198,14032.0
2019-02-20 14:00:00,421.35,421.64,420.07,420.24,44413.0,411.5272,411.8105,410.2771,410.4431,44413.0
2019-02-20 14:05:00,420.17,421.25,419.78,420.08,54983.0,410.3747,411.4296,409.9938,410.2868,54983.0
2019-02-20 14:10:00,420.01,420.34,419.61,420.24,31163.0,410.2185,410.5408,409.8278,410.4431,31163.0
2019-02-20 14:15:00,420.25,420.51,419.84,419.94,32713.0,410.4529,410.7068,410.0524,410.1501,32713.0
2019-02-20 14:20:00,419.88,419.92,419.04,419.59,44024.0,410.0915,410.1306,409.2711,409.8083,44024.0
2019-02-20 14:25:00,419.62,420.33,419.62,420.12,15324.0,409.8376,410.531,409.8376,410.3259,15324.0
2019-02-20 14:30:00,420.18,421.16,420.05,420.84,37851.0,410.3845,411.3417,410.2575,411.0291,37851.0
2019-02-20 14:35:00,420.89,421.0,420.56,420.81,30461.0,411.078,411.1854,410.7557,410.9998,30461.0
2019-02-20 14:40:00,420.77,421.14,420.58,420.9,21650.0,410.9608,411.3221,410.7752,411.0877,21650.0
2019-02-20 14:45:00,420.9,421.12,420.75,420.87,15172.0,411.0877,411.3026,410.9412,411.0584,15172.0
2019-02-20 14:50:00,420.83,421.15,420.62,420.93,19132.0,411.0194,411.3319,410.8143,411.117,19132.0
2019-02-20 14:55:00,420.91,420.91,420.56,420.69,16608.0,411.0975,411.0975,410.7557,410.8826,16608.0
2019-02-20 15:00:00,420.66,420.67,419.89,420.0,29506.0,410.8533,410.8631,410.1013,410.2087,29506.0
2019-02-20 15:05:00,419.94,420.37,419.75,420.37,22154.0,410.1501,410.5701,409.9645,410.5701,22154.0
2019-02-20 15:10:00,420.37,420.46,419.96,420.03,14448.0,410.5701,410.658,410.1696,410.238,14448.0
2019-02-20 15:15:00,420.05,420.56,420.05,420.51,11655.0,410.2575,410.7557,410.2575,410.7068,11655.0
2019-02-20 15:20:00,420.6,420.99,420.6,420.9,21606.0,410.7947,411.1756,410.7947,411.0877,21606.0
2019-02-20 15:25:00,420.9,421.02,420.81,420.86,35091.0,411.0877,411.2049,410.9998,411.0487,35091.0
2019-02-20 15:30:00,420.78,421.06,420.68,420.95,24351.0,410.9705,411.244,410.8729,411.1366,24351.0
2019-02-20 15:35:00,420.97,421.04,420.65,420.94,25282.0,411.1561,411.2245,410.8436,411.1268,25282.0
2019-02-20 15:40:00,420.93,421.34,420.88,421.3,29202.0,411.117,411.5175,411.0682,411.4784,29202.0
2019-02-20 15:45:00,421.34,421.34,420.75,420.98,63485.0,411.5175,411.5175,410.9412,411.1659,63485.0
2019-02-20 15:50:00,420.98,421.44,420.91,421.39,56538.0,411.1659,411.6151,411.0975,411.5663,56538.0
2019-02-20 15:55:00,421.42,421.84,421.0,421.65,152739.0,411.5956,412.0058,411.1854,411.8202,152739.0
2019-02-21 09:30:00,421.58,422.41,420.6,420.92,104558.0,411.7519,412.5625,410.7947,411.1073,104558.0
2019-02-21 09:35:00,420.72,420.76,419.96,420.4,54728.0,410.9119,410.951,410.1696,410.5994,54728.0
2019-02-21 09:40:00,420.41,420.54,419.36,419.46,43005.0,410.6091,410.7361,409.5836,409.6813,43005.0
2019-02-21 09:45:00,419.23,419.85,418.55,418.55,60772.0,409.4567,410.0622,408.7925,408.7925,60772.0
2019-02-21 09:50:00,418.69,419.61,418.67,418.67,44017.0,408.9292,409.8278,408.9097,408.9097,44017.0
2019-02-21 09:55:00,418.74,419.49,418.57,419.26,27669.0,408.9781,409.7106,408.812,409.486,27669.0
2019-02-21 10:00:00,419.3,419.3,418.5,419.19,38213.0,409.525,409.525,408.7437,409.4176,38213.0
2019-02-21 10:05:00,419.2,419.32,418.49,418.92,25691.0,409.4274,409.5446,408.7339,409.1539,25691.0
2019-02-21 10:10:00,418.87,419.08,417.81,418.79,52747.0,409.1051,409.3102,408.0698,409.0269,52747.0
2019-02-21 10:15:00,418.77,419.85,418.48,419.06,25827.0,409.0074,410.0622,408.7241,409.2906,25827.0
2019-02-21 10:20:00,419.17,421.0,418.88,419.28,61110.0,409.3981,411.1854,409.1148,409.5055,61110.0
2019-02-21 10:25:00,419.42,419.49,418.44,418.5,25930.0,409.6422,409.7106,408.6851,408.7437,25930.0
2019-02-21 10:30:00,418.62,419.04,418.42,418.61,38048.0,408.8609,409.2711,408.6655,408.8511,38048.0
2019-02-21 10:35:00,418.53,418.55,418.23,418.55,14089.0,408.773,408.7925,408.48,408.7925,14089.0
2019-02-21 10:40:00,418.58,418.85,418.31,418.73,17979.0,408.8218,409.0855,408.5581,408.9683,17979.0
2019-02-21 10:45:00,418.72,419.25,418.25,418.31,33153.0,408.9585,409.4762,408.4995,408.5581,33153.0
2019-02-21 10:50:00,418.35,418.41,417.83,418.31,26181.0,408.5972,408.6558,408.0893,408.5581,26181.0
2019-02-21 10:55:00,418.31,418.69,418.0,418.14,22539.0,408.5581,408.9292,408.2553,408.3921,22539.0
2019-02-21 11:00:00,418.14,418.38,417.78,418.38,21925.0,408.3921,408.6265,408.0405,408.6265,21925.0
2019-02-21 11:05:00,418.51,418.81,418.33,418.5,17184.0,408.7534,409.0464,408.5776,408.7437,17184.0
2019-02-21 11:10:00,418.55,419.55,418.55,419.28,34799.0,408.7925,409.7692,408.7925,409.5055,34799.0
2019-02-21 11:15:00,419.35,419.65,418.87,419.31,18871.0,409.5739,409.8669,409.1051,409.5348,18871.0
2019-02-21 11:20:00,419.17,419.17,418.6,418.69,10205.0,409.3981,409.3981,408.8413,408.9292,10205.0
2019-02-21 11:25:00,418.68,418.76,418.42,418.52,11747.0,408.9195,408.9976,408.6655,408.7632,11747.0
2019-02-21 11:30:00,418.59,419.34,418.55,419.26,22000.0,408.8316,409.5641,408.7925,409.486,22000.0
2019-02-21 11:35:00,419.3,419.36,418.76,418.92,13737.0,409.525,409.5836,408.9976,409.1539,13737.0
2019-02-21 11:40:00,418.91,419.1,418.59,418.59,8346.0,409.1441,409.3297,408.8316,408.8316,8346.0
2019-02-21 11:45:00,418.57,418.74,418.5,418.67,10159.0,408.812,408.9781,408.7437,408.9097,10159.0
2019-02-21 11:50:00,418.72,419.22,418.54,419.2,18877.0,408.9585,409.4469,408.7827,409.4274,18877.0
2019-02-21 11:55:00,419.16,419.94,419.07,419.49,20620.0,409.3883,410.1501,409.3004,409.7106,20620.0
2019-02-21 12:00:00,419.47,419.7,419.0,419.0,18147.0,409.6911,409.9157,409.232,409.232,18147.0
2019-02-21 12:05:00,419.0,419.26,418.83,418.87,17283.0,409.232,409.486,409.066,409.1051,17283.0
2019-02-21 12:10:00,418.83,418.83,418.15,418.5,32816.0,409.066,409.066,408.4018,408.7437,32816.0
2019-02-21 12:15:00,418.56,418.71,418.38,418.38,8668.0,408.8023,408.9488,408.6265,408.6265,8668.0
2019-02-21 12:20:00,418.39,418.76,418.31,418.76,12318.0,408.6362,408.9976,408.5581,408.9976,12318.0
2019-02-21 12:25:00,418.76,419.1,418.76,418.83,10308.0,408.9976,409.3297,408.9976,409.066,10308.0
2019-02-21 12:30:00,418.81,419.42,418.77,419.0,10910.0,409.0464,409.6422,409.0074,409.232,10910.0
2019-02-21 12:35:00,419.07,419.16,418.54,418.75,11350.0,409.3004,409.3883,408.7827,408.9878,11350.0
2019-02-21 12:40:00,418.79,419.1,418.54,418.64,11638.0,409.0269,409.3297,408.7827,408.8804,11638.0
2019-02-21 12:45:00,418.63,418.81,418.56,418.65,7380.0,408.8706,409.0464,408.8023,408.8902,7380.0
2019-02-21 12:50:00,418.65,418.9,418.64,418.81,5295.0,408.8902,409.1344,408.8804,409.0464,5295.0
2019-02-21 12:55:00,418.85,419.19,418.73,419.08,8298.0,409.0855,409.4176,408.9683,409.3102,8298.0
2019-02-21 13:00:00,419.14,419.2,418.8,419.03,12795.0,409.3688,409.4274,409.0367,409.2613,12795.0
2019-02-21 13:05:00,419.0,419.23,418.92,419.08,11525.0,409.232,409.4567,409.1539,409.3102,11525.0
2019-02-21 13:10:00,419.02,419.3,418.94,419.13,14017.0,409.2516,409.525,409.1734,409.359,14017.0
2019-02-21 13:15:00,419.09,419.09,418.7,418.97,9299.0,409.3199,409.3199,408.939,409.2027,9299.0
2019-02-21 13:20:00,419.02,419.14,418.63,418.67,11036.0,409.2516,409.3688,408.8706,408.9097,11036.0
2019-02-21 13:25:00,418.68,418.84,418.15,418.41,19056.0,408.9195,409.0758,408.4018,408.6558,19056.0
2019-02-21 13:30:00,418.36,418.45,418.12,418.36,7107.0,408.6069,408.6948,408.3725,408.6069,7107.0
2019-02-21 13:35:00,418.36,418.43,418.14,418.35,5323.0,408.6069,408.6753,408.3921,408.5972,5323.0
2019-02-21 13:40:00,418.28,418.48,418.14,418.31,6603.0,408.5288,408.7241,408.3921,408.5581,6603.0
2019-02-21 13:45:00,418.27,418.4,418.14,418.32,4911.0,408.519,408.646,408.3921,408.5679,4911.0
2019-02-21 13:50:00,418.43,418.67,418.32,418.4,7906.0,408.6753,408.9097,408.5679,408.646,7906.0
2019-02-21 13:55:00,418.32,418.72,418.32,418.68,4463.0,408.5679,408.9585,408.5679,408.9195,4463.0
2019-02-21 14:00:00,418.67,418.94,418.67,418.75,10557.0,408.9097,409.1734,408.9097,408.9878,10557.0
2019-02-21 14:05:00,418.71,418.91,418.71,418.78,8268.0,408.9488,409.1441,408.9488,409.0171,8268.0
2019-02-21 14:10:00,418.9,418.95,418.45,418.45,11069.0,409.1344,409.1832,408.6948,408.6948,11069.0
2019-02-21 14:15:00,418.44,418.49,418.05,418.05,30586.0,408.6851,408.7339,408.3042,408.3042,30586.0
2019-02-21 14:20:00,418.11,418.17,417.25,417.29,43933.0,408.3628,408.4214,407.5228,407.5619,43933.0
2019-02-21 14:25:00,417.29,417.62,416.58,417.58,35713.0,407.5619,407.8842,406.8684,407.8451,35713.0
2019-02-21 14:30:00,417.61,417.88,417.56,417.71,12514.0,407.8744,408.1381,407.8256,407.9721,12514.0
2019-02-21 14:35:00,417.74,417.81,417.47,417.71,15548.0,408.0014,408.0698,407.7377,407.9721,15548.0
2019-02-21 14:40:00,417.7,417.99,417.67,417.93,15465.0,407.9623,408.2456,407.933,408.187,15465.0
2019-02-21 14:45:00,417.82,417.94,416.84,416.99,33259.0,408.0795,408.1967,407.1224,407.2689,33259.0
2019-02-21 14:50:00,417.01,417.1,416.58,417.1,37688.0,407.2884,407.3763,406.8684,407.3763,37688.0
2019-02-21 14:55:00,417.03,417.2,416.78,416.95,18214.0,407.3079,407.474,407.0638,407.2298,18214.0
2019-02-21 15:00:00,416.88,417.28,416.75,416.83,26121.0,407.1614,407.5521,407.0345,407.1126,26121.0
2019-02-21 15:05:00,416.85,417.24,416.77,416.85,13164.0,407.1321,407.5131,407.054,407.1321,13164.0
2019-02-21 15:10:00,416.85,417.21,416.82,417.06,18769.0,407.1321,407.4838,407.1028,407.3372,18769.0
2019-02-21 15:15:00,417.04,417.36,416.94,417.04,23659.0,407.3177,407.6303,407.22,407.3177,23659.0
2019-02-21 15:20:00,416.92,417.24,416.76,417.02,17851.0,407.2005,407.5131,407.0442,407.2982,17851.0
2019-02-21 15:25:00,416.97,417.02,416.71,416.91,17990.0,407.2493,407.2982,406.9954,407.1907,17990.0
2019-02-21 15:30:00,416.84,416.95,416.06,416.34,35693.0,407.1224,407.2298,406.3606,406.634,35693.0
2019-02-21 15:35:00,416.32,416.37,415.67,416.2,69891.0,406.6145,406.6633,405.9797,406.4973,69891.0
2019-02-21 15:40:00,416.21,417.06,416.15,417.06,47022.0,406.5071,407.3372,406.4485,407.3372,47022.0
2019-02-21 15:45:00,417.02,418.06,417.02,417.78,80069.0,407.2982,408.3139,407.2982,408.0405,80069.0
2019-02-21 15:50:00,417.74,417.97,417.08,417.47,38296.0,408.0014,408.226,407.3568,407.7377,38296.0
2019-02-21 15:55:00,417.46,418.3,417.35,417.66,114887.0,407.7279,408.5483,407.6205,407.9233,114887.0
2019-02-22 09:30:00,419.7,420.72,419.14,420.31,88612.0,409.9157,410.9119,409.3688,410.5115,88612.0
2019-02-22 09:35:00,420.26,420.58,419.85,419.94,25319.0,410.4626,410.7752,410.0622,410.1501,25319.0
2019-02-22 09:40:00,420.1,420.99,420.0,420.94,46725.0,410.3064,411.1756,410.2087,411.1268,46725.0
2019-02-22 09:45:00,420.99,421.6,420.71,421.22,54011.0,411.1756,411.7714,410.9022,411.4003,54011.0
2019-02-22 09:50:00,421.15,421.29,420.55,420.6,16164.0,411.3319,411.4686,410.7459,410.7947,16164.0
2019-02-22 09:55:00,420.59,420.95,420.55,420.95,9408.0,410.785,411.1366,410.7459,411.1366,9408.0
2019-02-22 10:00:00,420.99,421.45,420.81,421.3,31591.0,411.1756,411.6249,410.9998,411.4784,31591.0
2019-02-22 10:05:00,421.23,421.49,421.01,421.31,32192.0,411.41,411.664,411.1952,411.4882,32192.0
2019-02-22 10:10:00,421.27,421.99,421.23,421.85,33127.0,411.4491,412.1523,411.41,412.0156,33127.0
2019-02-22 10:15:00,421.84,422.89,421.69,422.24,73527.0,412.0058,413.0313,411.8593,412.3965,73527.0
2019-02-22 10:20:00,422.17,422.38,421.85,422.1,30506.0,412.3281,412.5332,412.0156,412.2598,30506.0
2019-02-22 10:25:00,422.03,422.05,421.29,421.44,27822.0,412.1914,412.2109,411.4686,411.6151,27822.0
2019-02-22 10:30:00,421.44,421.99,421.13,421.84,23130.0,411.6151,412.1523,411.3124,412.0058,23130.0
2019-02-22 10:35:00,421.84,421.84,421.5,421.73,22964.0,412.0058,412.0058,411.6737,411.8984,22964.0
2019-02-22 10:40:00,421.81,422.1,421.53,422.05,22527.0,411.9765,412.2598,411.703,412.2109,22527.0
2019-02-22 10:45:00,422.11,422.29,422.07,422.24,25073.0,412.2695,412.4453,412.2305,412.3965,25073.0
2019-02-22 10:50:00,422.24,422.84,422.2,422.81,58348.0,412.3965,412.9825,412.3574,412.9532,58348.0
2019-02-22 10:55:00,422.76,423.17,422.6,423.17,46335.0,412.9044,413.3048,412.7481,413.3048,46335.0
2019-02-22 11:00:00,423.1,423.28,422.88,423.06,32576.0,413.2364,413.4122,413.0216,413.1974,32576.0
2019-02-22 11:05:00,423.04,423.69,422.96,423.54,37104.0,413.1778,413.8127,413.0997,413.6662,37104.0
2019-02-22 11:10:00,423.62,423.93,423.16,423.71,40640.0,413.7443,414.0471,413.295,413.8322,40640.0
2019-02-22 11:15:00,423.82,424.46,423.73,424.32,38362.0,413.9397,414.5647,413.8518,414.428,38362.0
2019-02-22 11:20:00,424.37,424.47,423.47,423.78,39929.0,414.4768,414.5745,413.5978,413.9006,39929.0
2019-02-22 11:25:00,423.77,424.21,423.76,423.94,22519.0,413.8908,414.3206,413.8811,414.0569,22519.0
2019-02-22 11:30:00,423.98,424.0,423.75,423.89,14428.0,414.0959,414.1155,413.8713,414.008,14428.0
2019-02-22 11:35:00,423.87,423.98,423.68,423.88,24489.0,413.9885,414.0959,413.8029,413.9983,24489.0
2019-02-22 11:40:00,423.9,423.92,423.27,423.29,20697.0,414.0178,414.0373,413.4025,413.422,20697.0
2019-02-22 11:45:00,423.27,423.58,423.18,423.45,60123.0,413.4025,413.7052,413.3146,413.5783,60123.0
2019-02-22 11:50:00,423.42,423.45,422.72,422.78,27326.0,413.549,413.5783,412.8653,412.9239,27326.0
2019-02-22 11:55:00,422.84,423.5,422.77,423.42,18842.0,412.9825,413.6271,412.9141,413.549,18842.0
2019-02-22 12:00:00,423.41,423.81,423.35,423.77,20183.0,413.5392,413.9299,413.4806,413.8908,20183.0
2019-02-22 12:05:00,423.75,423.77,423.55,423.66,12737.0,413.8713,413.8908,413.6759,413.7834,12737.0
2019-02-22 12:10:00,423.69,423.88,423.58,423.82,21978.0,413.8127,413.9983,413.7052,413.9397,21978.0
2019-02-22 12:15:00,423.82,423.83,423.26,423.49,25779.0,413.9397,413.9494,413.3927,413.6173,25779.0
2019-02-22 12:20:00,423.38,423.64,423.32,423.49,18416.0,413.5099,413.7639,413.4513,413.6173,18416.0
2019-02-22 12:25:00,423.54,423.59,423.37,423.41,13006.0,413.6662,413.715,413.5001,413.5392,13006.0
2019-02-22 12:30:00,423.45,423.49,422.99,423.0,12440.0,413.5783,413.6173,413.129,413.1388,12440.0
2019-02-22 12:35:00,422.95,423.47,422.81,423.34,25416.0,413.0899,413.5978,412.9532,413.4708,25416.0
2019-02-22 12:40:00,423.27,423.35,423.03,423.21,8437.0,413.4025,413.4806,413.1681,413.3439,8437.0
2019-02-22 12:45:00,423.22,423.31,422.98,423.27,15780.0,413.3536,413.4415,413.1192,413.4025,15780.0
2019-02-22 12:50:00,423.25,423.25,422.77,422.93,21548.0,413.3829,413.3829,412.9141,413.0704,21548.0
2019-02-22 12:55:00,422.96,423.0,422.86,422.86,9947.0,413.0997,413.1388,413.002,413.002,9947.0
2019-02-22 13:00:00,422.95,423.22,422.92,423.01,16495.0,413.0899,413.3536,413.0606,413.1485,16495.0
2019-02-22 13:05:00,423.04,423.05,422.56,422.6,20341.0,413.1778,413.1876,412.709,412.7481,20341.0
2019-02-22 13:10:00,422.65,422.67,422.25,422.44,12792.0,412.7969,412.8165,412.4063,412.5918,12792.0
2019-02-22 13:15:00,422.41,422.46,422.02,422.33,21297.0,412.5625,412.6114,412.1816,412.4844,21297.0
2019-02-22 13:20:00,422.37,422.47,422.22,422.33,8872.0,412.5235,412.6211,412.377,412.4844,8872.0
2019-02-22 13:25:00,422.4,422.59,422.3,422.54,10742.0,412.5528,412.7383,412.4551,412.6895,10742.0
2019-02-22 13:30:00,422.59,422.76,422.41,422.55,18610.0,412.7383,412.9044,412.5625,412.6993,18610.0
2019-02-22 13:35:00,422.5,422.6,422.12,422.12,15516.0,412.6504,412.7481,412.2793,412.2793,15516.0
2019-02-22 13:40:00,422.15,422.15,421.84,421.84,27642.0,412.3086,412.3086,412.0058,412.0058,27642.0
2019-02-22 13:45:00,421.85,422.16,421.85,422.1,13381.0,412.0156,412.3184,412.0156,412.2598,13381.0
2019-02-22 13:50:00,422.18,422.37,422.04,422.27,9861.0,412.3379,412.5235,412.2012,412.4258,9861.0
2019-02-22 13:55:00,422.21,422.48,422.21,422.42,7490.0,412.3672,412.6309,412.3672,412.5723,7490.0
2019-02-22 14:00:00,422.47,422.65,422.32,422.37,12250.0,412.6211,412.7969,412.4746,412.5235,12250.0
2019-02-22 14:05:00,422.32,422.77,422.31,422.71,16983.0,412.4746,412.9141,412.4649,412.8555,16983.0
2019-02-22 14:10:00,422.74,423.04,422.71,422.91,19967.0,412.8848,413.1778,412.8555,413.0509,19967.0
2019-02-22 14:15:00,422.88,422.96,422.36,422.4,12588.0,413.0216,413.0997,412.5137,412.5528,12588.0
2019-02-22 14:20:00,422.38,422.39,422.0,422.18,12135.0,412.5332,412.543,412.1621,412.3379,12135.0
2019-02-22 14:25:00,422.16,422.23,421.96,422.09,6574.0,412.3184,412.3867,412.123,412.25,6574.0
2019-02-22 14:30:00,422.19,422.3,421.9,421.91,16991.0,412.3477,412.4551,412.0644,412.0742,16991.0
2019-02-22 14:35:00,421.97,422.01,420.52,421.24,41571.0,412.1328,412.1718,410.7166,411.4198,41571.0
2019-02-22 14:40:00,421.0,421.21,420.5,420.6,30603.0,411.1854,411.3905,410.6971,410.7947,30603.0
2019-02-22 14:45:00,420.5,420.86,420.09,420.65,47405.0,410.6971,411.0487,410.2966,410.8436,47405.0
2019-02-22 14:50:00,420.72,421.78,420.63,421.17,34639.0,410.9119,411.9472,410.824,411.3514,34639.0
2019-02-22 14:55:00,421.27,421.47,421.01,421.03,13854.0,411.4491,411.6444,411.1952,411.2147,13854.0
2019-02-22 15:00:00,421.02,421.71,420.99,421.67,24700.0,411.2049,411.8788,411.1756,411.8398,24700.0
2019-02-22 15:05:00,421.67,421.7,421.2,421.57,15027.0,411.8398,411.8691,411.3807,411.7421,15027.0
2019-02-22 15:10:00,421.7,422.06,421.65,422.02,18236.0,411.8691,412.2207,411.8202,412.1816,18236.0
2019-02-22 15:15:00,422.05,422.12,421.73,422.11,16073.0,412.2109,412.2793,411.8984,412.2695,16073.0
2019-02-22 15:20:00,422.09,422.37,421.66,421.79,21077.0,412.25,412.5235,411.83,411.957,21077.0
2019-02-22 15:25:00,421.84,422.67,421.83,422.57,21769.0,412.0058,412.8165,411.996,412.7188,21769.0
2019-02-22 15:30:00,422.55,422.63,422.25,422.44,24822.0,412.6993,412.7774,412.4063,412.5918,24822.0
2019-02-22 15:35:00,422.41,422.5,422.16,422.44,34682.0,412.5625,412.6504,412.3184,412.5918,34682.0
2019-02-22 15:40:00,422.44,423.35,422.42,423.29,39492.0,412.5918,413.4806,412.5723,413.422,39492.0
2019-02-22 15:45:00,423.5,423.61,423.08,423.12,42438.0,413.6271,413.7345,413.2169,413.256,42438.0
2019-02-22 15:50:00,423.11,423.76,422.93,423.6,53327.0,413.2462,413.8811,413.0704,413.7248,53327.0
2019-02-22 15:55:00,423.68,424.22,423.62,424.02,126068.0,413.8029,414.3303,413.7443,414.135,126068.0
2019-02-25 09:30:00,427.49,429.05,427.18,428.0,161400.0,417.5241,419.0477,417.2213,418.0222,161400.0
2019-02-25 09:35:00,428.14,429.36,427.8,429.04,70653.0,418.1589,419.3505,417.8269,419.038,70653.0
2019-02-25 09:40:00,428.92,429.41,427.81,428.12,80767.0,418.9208,419.3993,417.8366,418.1394,80767.0
2019-02-25 09:45:00,428.12,428.48,427.74,428.3,43480.0,418.1394,418.491,417.7683,418.3152,43480.0
2019-02-25 09:50:00,428.3,429.16,428.0,428.93,50128.0,418.3152,419.1552,418.0222,418.9305,50128.0
2019-02-25 09:55:00,429.06,429.92,428.74,429.1,76865.0,419.0575,419.8974,418.745,419.0966,76865.0
2019-02-25 10:00:00,429.1,429.13,428.2,428.61,61410.0,419.0966,419.1259,418.2175,418.618,61410.0
2019-02-25 10:05:00,428.58,429.25,428.45,428.83,35301.0,418.5887,419.2431,418.4617,418.8329,35301.0
2019-02-25 10:10:00,428.79,429.19,428.42,429.04,25719.0,418.7938,419.1845,418.4324,419.038,25719.0
2019-02-25 10:15:00,428.99,429.87,428.97,429.75,33996.0,418.9891,419.8486,418.9696,419.7314,33996.0
2019-02-25 10:20:00,429.7,429.8,429.0,429.39,42069.0,419.6826,419.7802,418.9989,419.3798,42069.0
2019-02-25 10:25:00,429.38,429.45,428.4,428.64,56860.0,419.37,419.4384,418.4129,418.6473,56860.0
2019-02-25 10:30:00,428.73,429.24,428.53,429.24,29772.0,418.7352,419.2333,418.5399,419.2333,29772.0
2019-02-25 10:35:00,429.18,429.18,428.59,429.09,24034.0,419.1747,419.1747,418.5985,419.0868,24034.0
2019-02-25 10:40:00,429.15,429.37,428.9,429.36,26642.0,419.1454,419.3603,418.9012,419.3505,26642.0
2019-02-25 10:45:00,429.34,429.59,429.13,429.56,22323.0,419.331,419.5751,419.1259,419.5458,22323.0
2019-02-25 10:50:00,429.49,429.84,429.27,429.77,32384.0,419.4775,419.8193,419.2626,419.7509,32384.0
2019-02-25 10:55:00,429.74,429.91,429.65,429.76,31216.0,419.7216,419.8877,419.6337,419.7412,31216.0
2019-02-25 11:00:00,429.7,429.8,429.21,429.35,30370.0,419.6826,419.7802,419.204,419.3407,30370.0
2019-02-25 11:05:00,429.32,429.33,428.84,429.01,27826.0,419.3114,419.3212,418.8426,419.0087,27826.0
2019-02-25 11:10:00,428.94,428.95,428.62,428.64,31230.0,418.9403,418.9501,418.6278,418.6473,31230.0
2019-02-25 11:15:00,428.66,429.0,428.65,428.86,16905.0,418.6668,418.9989,418.6571,418.8622,16905.0
2019-02-25 11:20:00,428.86,428.86,428.27,428.49,27486.0,418.8622,418.8622,418.2859,418.5008,27486.0
2019-02-25 11:25:00,428.48,428.48,428.03,428.29,30561.0,418.491,418.491,418.0515,418.3054,30561.0
2019-02-25 11:30:00,428.34,429.3,428.19,429.3,20335.0,418.3543,419.2919,418.2078,419.2919,20335.0
2019-02-25 11:35:00,429.24,429.6,428.83,429.07,38803.0,419.2333,419.5849,418.8329,419.0673,38803.0
2019-02-25 11:40:00,429.01,429.72,428.91,429.66,28933.0,419.0087,419.7021,418.911,419.6435,28933.0
2019-02-25 11:45:00,429.67,429.92,429.15,429.31,33559.0,419.6533,419.8974,419.1454,419.3017,33559.0
2019-02-25 11:50:00,429.35,429.39,428.57,428.66,27355.0,419.3407,419.3798,418.5789,418.6668,27355.0
2019-02-25 11:55:00,428.66,428.96,428.25,428.64,22462.0,418.6668,418.9598,418.2664,418.6473,22462.0
2019-02-25 12:00:00,428.61,428.74,428.22,428.54,13946.0,418.618,418.745,418.2371,418.5496,13946.0
2019-02-25 12:05:00,428.4,428.49,428.0,428.36,16988.0,418.4129,418.5008,418.0222,418.3738,16988.0
2019-02-25 12:10:00,428.28,428.47,428.0,428.45,28002.0,418.2957,418.4813,418.0222,418.4617,28002.0
2019-02-25 12:15:00,428.45,428.54,427.79,427.86,27434.0,418.4617,418.5496,417.8171,417.8855,27434.0
2019-02-25 12:20:00,427.8,427.99,427.5,427.61,25838.0,417.8269,418.0124,417.5339,417.6413,25838.0
2019-02-25 12:25:00,427.7,427.83,427.58,427.74,30517.0,417.7292,417.8562,417.612,417.7683,30517.0
2019-02-25 12:30:00,427.72,427.75,427.04,427.24,30349.0,417.7487,417.778,417.0846,417.2799,30349.0
2019-02-25 12:35:00,427.19,427.29,427.0,427.24,28886.0,417.2311,417.3288,417.0455,417.2799,28886.0
2019-02-25 12:40:00,427.3,427.48,427.06,427.17,14218.0,417.3385,417.5143,417.1041,417.2116,14218.0
2019-02-25 12:45:00,427.09,427.3,427.0,427.28,17306.0,417.1334,417.3385,417.0455,417.319,17306.0
2019-02-25 12:50:00,427.31,427.34,426.62,426.63,22409.0,417.3483,417.3776,416.6744,416.6841,22409.0
2019-02-25 12:55:00,426.64,427.38,426.52,427.28,25489.0,416.6939,417.4167,416.5767,417.319,25489.0
2019-02-25 13:00:00,427.27,427.44,427.07,427.44,15070.0,417.3092,417.4753,417.1139,417.4753,15070.0
2019-02-25 13:05:00,427.35,427.35,427.04,427.13,7393.0,417.3874,417.3874,417.0846,417.1725,7393.0
2019-02-25 13:10:00,427.25,427.3,426.79,426.87,13529.0,417.2897,417.3385,416.8404,416.9186,13529.0
2019-02-25 13:15:00,426.86,427.22,426.82,427.03,7444.0,416.9088,417.2604,416.8697,417.0748,7444.0
2019-02-25 13:20:00,426.99,427.1,426.89,426.96,6462.0,417.0358,417.1432,416.9381,417.0065,6462.0
2019-02-25 13:25:00,426.91,426.98,426.7,426.8,17271.0,416.9576,417.026,416.7525,416.8502,17271.0
2019-02-25 13:30:00,426.86,426.95,426.68,426.77,18806.0,416.9088,416.9967,416.733,416.8209,18806.0
2019-02-25 13:35:00,426.76,426.94,426.6,426.94,13897.0,416.8111,416.9869,416.6548,416.9869,13897.0
2019-02-25 13:40:00,427.0,427.42,427.0,427.23,19496.0,417.0455,417.4557,417.0455,417.2702,19496.0
2019-02-25 13:45:00,427.11,427.45,427.11,427.25,12206.0,417.153,417.485,417.153,417.2897,12206.0
2019-02-25 13:50:00,427.2,427.46,427.2,427.38,14941.0,417.2409,417.4948,417.2409,417.4167,14941.0
2019-02-25 13:55:00,427.33,427.47,427.05,427.25,17468.0,417.3678,417.5046,417.0944,417.2897,17468.0
2019-02-25 14:00:00,427.24,427.74,427.18,427.71,12528.0,417.2799,417.7683,417.2213,417.739,12528.0
2019-02-25 14:05:00,427.7,428.02,427.67,427.92,16258.0,417.7292,418.0417,417.6999,417.9441,16258.0
2019-02-25 14:10:00,427.99,428.28,427.85,428.03,18517.0,418.0124,418.2957,417.8757,418.0515,18517.0
2019-02-25 14:15:00,428.02,428.21,427.66,427.74,11902.0,418.0417,418.2273,417.6901,417.7683,11902.0
2019-02-25 14:20:00,427.7,428.0,427.67,427.69,6260.0,417.7292,418.0222,417.6999,417.7194,6260.0
2019-02-25 14:25:00,427.64,427.81,427.55,427.61,9124.0,417.6706,417.8366,417.5827,417.6413,9124.0
2019-02-25 14:30:00,427.68,427.78,427.36,427.53,15172.0,417.7097,417.8073,417.3971,417.5632,15172.0
2019-02-25 14:35:00,427.5,427.67,427.5,427.66,11508.0,417.5339,417.6999,417.5339,417.6901,11508.0
2019-02-25 14:40:00,427.74,427.97,427.66,427.76,10872.0,417.7683,417.9929,417.6901,417.7878,10872.0
2019-02-25 14:45:00,427.81,427.89,427.59,427.62,13486.0,417.8366,417.9148,417.6218,417.6511,13486.0
2019-02-25 14:50:00,427.67,427.71,427.49,427.6,12403.0,417.6999,417.739,417.5241,417.6315,12403.0
2019-02-25 14:55:00,427.58,427.76,427.48,427.54,10306.0,417.612,417.7878,417.5143,417.5729,10306.0
2019-02-25 15:00:00,427.59,427.64,427.26,427.29,15038.0,417.6218,417.6706,417.2995,417.3288,15038.0
2019-02-25 15:05:00,427.37,427.43,427.06,427.1,14866.0,417.4069,417.4655,417.1041,417.1432,14866.0
2019-02-25 15:10:00,427.15,427.26,426.75,427.26,19466.0,417.192,417.2995,416.8013,417.2995,19466.0
2019-02-25 15:15:00,427.28,427.7,427.26,427.56,20431.0,417.319,417.7292,417.2995,417.5925,20431.0
2019-02-25 15:20:00,427.6,427.71,427.43,427.46,23445.0,417.6315,417.739,417.4655,417.4948,23445.0
2019-02-25 15:25:00,427.46,427.56,427.09,427.21,21759.0,417.4948,417.5925,417.1334,417.2506,21759.0
2019-02-25 15:30:00,427.27,427.79,427.19,427.79,21016.0,417.3092,417.8171,417.2311,417.8171,21016.0
2019-02-25 15:35:00,427.79,427.86,427.42,427.61,20411.0,417.8171,417.8855,417.4557,417.6413,20411.0
2019-02-25 15:40:00,427.61,427.73,427.03,427.09,24388.0,417.6413,417.7585,417.0748,417.1334,24388.0
2019-02-25 15:45:00,427.03,427.26,426.77,427.13,43935.0,417.0748,417.2995,416.8209,417.1725,43935.0
2019-02-25 15:50:00,427.15,427.26,426.76,427.1,47074.0,417.192,417.2995,416.8111,417.1432,47074.0
2019-02-25 15:55:00,427.16,427.58,426.66,426.88,144970.0,417.2018,417.612,416.7134,416.9283,144970.0
2019-02-26 09:30:00,426.0,426.09,424.52,424.89,105270.0,416.0688,416.1567,414.6233,414.9847,105270.0
2019-02-26 09:35:00,424.88,425.59,424.25,425.27,42710.0,414.9749,415.6684,414.3596,415.3559,42710.0
2019-02-26 09:40:00,425.24,425.88,424.85,425.74,25116.0,415.3265,415.9516,414.9456,415.8149,25116.0
2019-02-26 09:45:00,425.86,425.98,425.31,425.68,21892.0,415.9321,416.0493,415.3949,415.7563,21892.0
2019-02-26 09:50:00,425.6,426.0,425.36,425.94,24388.0,415.6782,416.0688,415.4438,416.0102,24388.0
2019-02-26 09:55:00,425.9,426.59,425.84,426.13,25107.0,415.9712,416.6451,415.9126,416.1958,25107.0
2019-02-26 10:00:00,426.16,426.42,424.95,426.06,71367.0,416.2251,416.479,415.0433,416.1274,71367.0
2019-02-26 10:05:00,426.07,426.31,425.25,425.51,26703.0,416.1372,416.3716,415.3363,415.5903,26703.0
2019-02-26 10:10:00,425.54,426.04,425.48,425.93,21274.0,415.6196,416.1079,415.561,416.0005,21274.0
2019-02-26 10:15:00,425.97,426.36,425.88,426.1,21769.0,416.0395,416.4204,415.9516,416.1665,21769.0
2019-02-26 10:20:00,426.2,426.2,425.73,425.91,16408.0,416.2642,416.2642,415.8051,415.9809,16408.0
2019-02-26 10:25:00,425.88,426.29,425.77,425.84,27926.0,415.9516,416.3521,415.8442,415.9126,27926.0
2019-02-26 10:30:00,425.87,426.25,425.81,426.05,17663.0,415.9419,416.313,415.8833,416.1177,17663.0
2019-02-26 10:35:00,426.12,426.12,425.85,426.09,18178.0,416.186,416.186,415.9223,416.1567,18178.0
2019-02-26 10:40:00,426.04,426.99,426.04,426.75,31288.0,416.1079,417.0358,416.1079,416.8013,31288.0
2019-02-26 10:45:00,426.71,426.92,426.36,426.4,23521.0,416.7623,416.9674,416.4204,416.4595,23521.0
2019-02-26 10:50:00,426.2,426.23,425.7,426.07,39970.0,416.2642,416.2935,415.7758,416.1372,39970.0
2019-02-26 10:55:00,426.07,426.07,425.44,425.47,24743.0,416.1372,416.1372,415.5219,415.5512,24743.0
2019-02-26 11:00:00,425.41,425.41,425.1,425.11,20279.0,415.4926,415.4926,415.1898,415.1996,20279.0
2019-02-26 11:05:00,425.19,425.94,425.19,425.9,25169.0,415.2777,416.0102,415.2777,415.9712,25169.0
2019-02-26 11:10:00,425.94,426.99,425.87,426.99,25764.0,416.0102,417.0358,415.9419,417.0358,25764.0
2019-02-26 11:15:00,426.98,427.25,426.79,427.16,39707.0,417.026,417.2897,416.8404,417.2018,39707.0
2019-02-26 11:20:00,427.14,427.4,426.75,426.82,17720.0,417.1823,417.4362,416.8013,416.8697,17720.0
2019-02-26 11:25:00,426.73,427.0,426.7,426.87,18707.0,416.7818,417.0455,416.7525,416.9186,18707.0
2019-02-26 11:30:00,426.99,427.51,426.89,426.95,20292.0,417.0358,417.5436,416.9381,416.9967,20292.0
2019-02-26 11:35:00,426.86,426.92,426.3,426.3,10331.0,416.9088,416.9674,416.3618,416.3618,10331.0
2019-02-26 11:40:00,426.23,426.57,426.0,426.48,8392.0,416.2935,416.6255,416.0688,416.5376,8392.0
2019-02-26 11:45:00,426.53,426.81,426.39,426.76,13321.0,416.5865,416.8599,416.4497,416.8111,13321.0
2019-02-26 11:50:00,426.89,427.43,426.85,427.41,15974.0,416.9381,417.4655,416.899,417.446,15974.0
2019-02-26 11:55:00,427.37,427.43,427.0,427.06,24477.0,417.4069,417.4655,417.0455,417.1041,24477.0
2019-02-26 12:00:00,427.04,427.27,426.94,427.01,12140.0,417.0846,417.3092,416.9869,417.0553,12140.0
2019-02-26 12:05:00,426.96,427.23,426.91,427.19,18000.0,417.0065,417.2702,416.9576,417.2311,18000.0
2019-02-26 12:10:00,427.12,427.39,426.94,427.27,24072.0,417.1627,417.4264,416.9869,417.3092,24072.0
2019-02-26 12:15:00,427.27,427.64,427.18,427.64,15447.0,417.3092,417.6706,417.2213,417.6706,15447.0
2019-02-26 12:20:00,427.57,428.1,427.54,428.07,20573.0,417.6022,418.1199,417.5729,418.0906,20573.0
2019-02-26 12:25:00,428.01,428.09,427.62,427.63,12435.0,418.032,418.1101,417.6511,417.6608,12435.0
2019-02-26 12:30:00,427.65,427.84,427.5,427.71,25114.0,417.6804,417.8659,417.5339,417.739,25114.0
2019-02-26 12:35:00,427.65,427.78,427.53,427.75,19777.0,417.6804,417.8073,417.5632,417.778,19777.0
2019-02-26 12:40:00,427.71,427.86,427.65,427.77,10345.0,417.739,417.8855,417.6804,417.7976,10345.0
2019-02-26 12:45:00,427.8,427.84,427.22,427.53,10361.0,417.8269,417.8659,417.2604,417.5632,10361.0
2019-02-26 12:50:00,427.57,427.63,427.28,427.34,8463.0,417.6022,417.6608,417.319,417.3776,8463.0
2019-02-26 12:55:00,427.29,427.75,427.29,427.75,11862.0,417.3288,417.778,417.3288,417.778,11862.0
2019-02-26 13:00:00,427.73,427.98,427.57,427.76,9313.0,417.7585,418.0027,417.6022,417.7878,9313.0
2019-02-26 13:05:00,427.63,427.85,427.54,427.63,8708.0,417.6608,417.8757,417.5729,417.6608,8708.0
2019-02-26 13:10:00,427.72,427.85,427.62,427.79,12346.0,417.7487,417.8757,417.6511,417.8171,12346.0
2019-02-26 13:15:00,427.79,428.14,427.79,428.12,11226.0,417.8171,418.1589,417.8171,418.1394,11226.0
2019-02-26 13:20:00,428.1,428.26,427.76,427.76,15041.0,418.1199,418.2761,417.7878,417.7878,15041.0
2019-02-26 13:25:00,427.71,427.72,427.22,427.22,7181.0,417.739,417.7487,417.2604,417.2604,7181.0
2019-02-26 13:30:00,427.23,427.26,426.91,427.06,13123.0,417.2702,417.2995,416.9576,417.1041,13123.0
2019-02-26 13:35:00,427.08,427.27,427.0,427.22,6436.0,417.1237,417.3092,417.0455,417.2604,6436.0
2019-02-26 13:40:00,427.28,427.41,427.11,427.4,5356.0,417.319,417.446,417.153,417.4362,5356.0
2019-02-26 13:45:00,427.33,427.66,427.29,427.31,8402.0,417.3678,417.6901,417.3288,417.3483,8402.0
2019-02-26 13:50:00,427.35,427.38,427.08,427.36,14890.0,417.3874,417.4167,417.1237,417.3971,14890.0
2019-02-26 13:55:00,427.37,427.47,427.2,427.47,6844.0,417.4069,417.5046,417.2409,417.5046,6844.0
2019-02-26 14:00:00,427.5,428.0,427.41,427.87,9750.0,417.5339,418.0222,417.446,417.8952,9750.0
2019-02-26 14:05:00,427.9,427.98,427.63,427.76,6456.0,417.9245,418.0027,417.6608,417.7878,6456.0
2019-02-26 14:10:00,427.71,428.1,427.68,427.87,10580.0,417.739,418.1199,417.7097,417.8952,10580.0
2019-02-26 14:15:00,427.83,427.96,427.73,427.75,6017.0,417.8562,417.9831,417.7585,417.778,6017.0
2019-02-26 14:20:00,427.9,428.01,427.74,427.89,7852.0,417.9245,418.032,417.7683,417.9148,7852.0
2019-02-26 14:25:00,427.84,427.85,427.65,427.66,6982.0,417.8659,417.8757,417.6804,417.6901,6982.0
2019-02-26 14:30:00,427.74,428.11,427.7,428.05,9006.0,417.7683,418.1296,417.7292,418.071,9006.0
2019-02-26 14:35:00,428.04,428.42,428.0,428.37,21394.0,418.0613,418.4324,418.0222,418.3836,21394.0
2019-02-26 14:40:00,428.41,428.67,428.31,428.34,20175.0,418.4226,418.6766,418.325,418.3543,20175.0
2019-02-26 14:45:00,428.36,428.42,428.22,428.27,9212.0,418.3738,418.4324,418.2371,418.2859,9212.0
2019-02-26 14:50:00,428.29,428.45,428.12,428.34,7079.0,418.3054,418.4617,418.1394,418.3543,7079.0
2019-02-26 14:55:00,428.47,428.69,428.38,428.59,16164.0,418.4813,418.6961,418.3933,418.5985,16164.0
2019-02-26 15:00:00,428.6,429.0,428.6,428.92,28556.0,418.6082,418.9989,418.6082,418.9208,28556.0
2019-02-26 15:05:00,428.88,428.89,428.61,428.61,12591.0,418.8817,418.8915,418.618,418.618,12591.0
2019-02-26 15:10:00,428.65,428.75,428.38,428.53,8320.0,418.6571,418.7547,418.3933,418.5399,8320.0
2019-02-26 15:15:00,428.56,428.75,428.31,428.41,29711.0,418.5692,418.7547,418.325,418.4226,29711.0
2019-02-26 15:20:00,428.36,428.66,428.27,428.36,11439.0,418.3738,418.6668,418.2859,418.3738,11439.0
2019-02-26 15:25:00,428.35,428.42,428.22,428.35,12029.0,418.364,418.4324,418.2371,418.364,12029.0
2019-02-26 15:30:00,428.35,428.85,428.29,428.64,28724.0,418.364,418.8524,418.3054,418.6473,28724.0
2019-02-26 15:35:00,428.59,428.59,428.24,428.25,24492.0,418.5985,418.5985,418.2566,418.2664,24492.0
2019-02-26 15:40:00,428.3,428.53,427.79,427.9,26863.0,418.3152,418.5399,417.8171,417.9245,26863.0
2019-02-26 15:45:00,427.85,427.96,427.66,427.66,21707.0,417.8757,417.9831,417.6901,417.6901,21707.0
2019-02-26 15:50:00,427.7,427.92,427.55,427.66,60798.0,417.7292,417.9441,417.5827,417.6901,60798.0
2019-02-26 15:55:00,427.73,427.88,426.5,426.77,107100.0,417.7585,417.905,416.5572,416.8209,107100.0
2019-02-27 09:30:00,427.17,430.67,427.15,430.52,164081.0,417.2116,420.63,417.192,420.4835,164081.0
2019-02-27 09:35:00,430.51,432.45,430.34,431.7,141142.0,420.4737,422.3685,420.3077,421.636,141142.0
2019-02-27 09:40:00,431.75,431.85,430.06,431.09,77180.0,421.6848,421.7825,420.0342,421.0402,77180.0
2019-02-27 09:45:00,431.09,431.28,429.9,430.27,44635.0,421.0402,421.2257,419.8779,420.2393,44635.0
2019-02-27 09:50:00,430.27,430.96,430.13,430.7,43537.0,420.2393,420.9132,420.1026,420.6593,43537.0
2019-02-27 09:55:00,430.6,430.8,429.39,429.91,65386.0,420.5616,420.7569,419.3798,419.8877,65386.0
2019-02-27 10:00:00,429.94,430.32,428.7,429.31,66928.0,419.917,420.2881,418.7059,419.3017,66928.0
2019-02-27 10:05:00,429.29,429.59,428.8,429.2,31389.0,419.2821,419.5751,418.8036,419.1942,31389.0
2019-02-27 10:10:00,429.27,429.34,427.25,427.35,78199.0,419.2626,419.331,417.2897,417.3874,78199.0
2019-02-27 10:15:00,427.36,428.36,427.27,428.29,54864.0,417.3971,418.3738,417.3092,418.3054,54864.0
2019-02-27 10:20:00,428.18,429.04,428.14,429.04,66725.0,418.198,419.038,418.1589,419.038,66725.0
2019-02-27 10:25:00,428.92,429.36,428.65,429.02,33673.0,418.9208,419.3505,418.6571,419.0184,33673.0
2019-02-27 10:30:00,428.97,429.09,428.74,429.03,41517.0,418.9696,419.0868,418.745,419.0282,41517.0
2019-02-27 10:35:00,428.97,429.32,428.82,429.23,31156.0,418.9696,419.3114,418.8231,419.2235,31156.0
2019-02-27 10:40:00,429.24,430.13,429.2,430.1,37065.0,419.2333,420.1026,419.1942,420.0733,37065.0
2019-02-27 10:45:00,430.1,430.29,429.75,430.27,23271.0,420.0733,420.2588,419.7314,420.2393,23271.0
2019-02-27 10:50:00,430.16,430.74,430.05,430.52,28838.0,420.1319,420.6983,420.0244,420.4835,28838.0
2019-02-27 10:55:00,430.47,430.72,430.37,430.69,31538.0,420.4346,420.6788,420.337,420.6495,31538.0
2019-02-27 11:00:00,430.69,431.07,430.45,430.7,43903.0,420.6495,421.0206,420.4151,420.6593,43903.0
2019-02-27 11:05:00,430.76,431.11,430.3,430.89,40424.0,420.7179,421.0597,420.2686,420.8448,40424.0
2019-02-27 11:10:00,430.97,431.28,430.67,430.99,22352.0,420.923,421.2257,420.63,420.9425,22352.0
2019-02-27 11:15:00,431.02,431.34,430.76,431.25,26757.0,420.9718,421.2843,420.7179,421.1964,26757.0
2019-02-27 11:20:00,431.31,431.67,431.29,431.55,42654.0,421.255,421.6066,421.2355,421.4894,42654.0
2019-02-27 11:25:00,431.58,431.8,431.5,431.5,35381.0,421.5187,421.7336,421.4406,421.4406,35381.0
2019-02-27 11:30:00,431.5,432.13,431.44,432.05,43018.0,421.4406,422.0559,421.382,421.9778,43018.0
2019-02-27 11:35:00,432.05,432.68,432.03,432.56,52067.0,421.9778,422.5931,421.9583,422.4759,52067.0
2019-02-27 11:40:00,432.62,432.64,432.03,432.35,32245.0,422.5345,422.554,421.9583,422.2708,32245.0
2019-02-27 11:45:00,432.34,432.39,431.84,432.38,33498.0,422.261,422.3099,421.7727,422.3001,33498.0
2019-02-27 11:50:00,432.34,432.41,431.98,432.05,17936.0,422.261,422.3294,421.9094,421.9778,17936.0
2019-02-27 11:55:00,432.07,432.49,431.99,432.29,32257.0,421.9973,422.4075,421.9192,422.2122,32257.0
2019-02-27 12:00:00,432.22,432.49,432.2,432.3,31850.0,422.1438,422.4075,422.1243,422.222,31850.0
2019-02-27 12:05:00,432.39,432.44,431.96,432.27,35746.0,422.3099,422.3587,421.8899,422.1927,35746.0
2019-02-27 12:10:00,432.19,432.43,431.93,432.43,15528.0,422.1145,422.3489,421.8606,422.3489,15528.0
2019-02-27 12:15:00,432.43,432.62,432.28,432.45,27335.0,422.3489,422.5345,422.2024,422.3685,27335.0
2019-02-27 12:20:00,432.46,432.49,432.14,432.3,24105.0,422.3782,422.4075,422.0657,422.222,24105.0
2019-02-27 12:25:00,432.28,432.49,432.17,432.3,19972.0,422.2024,422.4075,422.095,422.222,19972.0
2019-02-27 12:30:00,432.3,432.57,432.29,432.38,17219.0,422.222,422.4857,422.2122,422.3001,17219.0
2019-02-27 12:35:00,432.44,432.61,432.41,432.56,16850.0,422.3587,422.5247,422.3294,422.4759,16850.0
2019-02-27 12:40:00,432.56,432.93,432.56,432.71,31677.0,422.4759,422.8373,422.4759,422.6224,31677.0
2019-02-27 12:45:00,432.77,432.81,432.65,432.81,13693.0,422.681,422.7201,422.5638,422.7201,13693.0
2019-02-27 12:50:00,432.8,432.96,432.67,432.73,23913.0,422.7103,422.8666,422.5833,422.6419,23913.0
2019-02-27 12:55:00,432.75,433.15,432.75,433.15,29970.0,422.6615,423.0521,422.6615,423.0521,29970.0
2019-02-27 13:00:00,433.09,433.21,432.81,432.99,30063.0,422.9935,423.1107,422.7201,422.8959,30063.0
2019-02-27 13:05:00,433.05,433.46,433.04,433.45,43807.0,422.9545,423.3549,422.9447,423.3452,43807.0
2019-02-27 13:10:00,433.41,433.59,433.37,433.56,18993.0,423.3061,423.4819,423.267,423.4526,18993.0
2019-02-27 13:15:00,433.6,434.41,433.6,434.18,73202.0,423.4917,424.2828,423.4917,424.0581,73202.0
2019-02-27 13:20:00,434.18,435.28,434.16,435.19,110983.0,424.0581,425.1325,424.0386,425.0446,110983.0
2019-02-27 13:25:00,435.18,435.45,434.82,435.05,56852.0,425.0348,425.2985,424.6832,424.9079,56852.0
2019-02-27 13:30:00,435.02,435.09,434.16,434.33,60352.0,424.8786,424.9469,424.0386,424.2046,60352.0
2019-02-27 13:35:00,434.32,434.56,434.0,434.26,24202.0,424.1949,424.4293,423.8823,424.1363,24202.0
2019-02-27 13:40:00,434.32,434.64,434.29,434.52,29151.0,424.1949,424.5074,424.1656,424.3902,29151.0
2019-02-27 13:45:00,434.53,435.19,434.46,435.07,32253.0,424.4,425.0446,424.3316,424.9274,32253.0
2019-02-27 13:50:00,435.09,435.13,434.9,435.05,61522.0,424.9469,424.986,424.7614,424.9079,61522.0
2019-02-27 13:55:00,435.04,435.28,435.0,435.15,26367.0,424.8981,425.1325,424.859,425.0055,26367.0
2019-02-27 14:00:00,435.08,435.22,434.9,435.11,46133.0,424.9372,425.0739,424.7614,424.9665,46133.0
2019-02-27 14:05:00,435.08,435.09,434.84,434.92,85902.0,424.9372,424.9469,424.7027,424.7809,85902.0
2019-02-27 14:10:00,434.89,435.2,434.86,434.9,35303.0,424.7516,425.0544,424.7223,424.7614,35303.0
2019-02-27 14:15:00,434.92,435.0,434.67,434.91,16907.0,424.7809,424.859,424.5367,424.7711,16907.0
2019-02-27 14:20:00,434.97,434.97,434.15,434.16,42595.0,424.8297,424.8297,424.0288,424.0386,42595.0
2019-02-27 14:25:00,434.15,434.53,434.0,434.39,27557.0,424.0288,424.4,423.8823,424.2632,27557.0
2019-02-27 14:30:00,434.28,434.86,434.23,434.77,36936.0,424.1558,424.7223,424.107,424.6344,36936.0
2019-02-27 14:35:00,434.85,435.32,434.84,435.2,31891.0,424.7125,425.1716,424.7027,425.0544,31891.0
2019-02-27 14:40:00,435.19,435.7,435.06,435.36,65977.0,425.0446,425.5427,424.9176,425.2106,65977.0
2019-02-27 14:45:00,435.36,435.65,434.86,435.0,38249.0,425.2106,425.4939,424.7223,424.859,38249.0
2019-02-27 14:50:00,435.03,435.27,434.66,434.76,35975.0,424.8883,425.1227,424.5269,424.6246,35975.0
2019-02-27 14:55:00,434.69,435.05,434.64,434.98,26180.0,424.5562,424.9079,424.5074,424.8395,26180.0
2019-02-27 15:00:00,435.0,435.18,434.78,434.86,22538.0,424.859,425.0348,424.6441,424.7223,22538.0
2019-02-27 15:05:00,434.87,435.11,434.82,435.06,13485.0,424.732,424.9665,424.6832,424.9176,13485.0
2019-02-27 15:10:00,435.09,435.52,435.0,435.28,24618.0,424.9469,425.3669,424.859,425.1325,24618.0
2019-02-27 15:15:00,435.25,435.66,435.12,435.21,29437.0,425.1032,425.5036,424.9762,425.0641,29437.0
2019-02-27 15:20:00,435.16,435.58,435.09,435.56,37110.0,425.0153,425.4255,424.9469,425.406,37110.0
2019-02-27 15:25:00,435.58,435.62,435.01,435.07,36360.0,425.4255,425.4646,424.8688,424.9274,36360.0
2019-02-27 15:30:00,435.05,435.58,434.99,435.49,40696.0,424.9079,425.4255,424.8493,425.3376,40696.0
2019-02-27 15:35:00,435.47,435.97,435.33,435.88,54647.0,425.3181,425.8064,425.1813,425.7185,54647.0
2019-02-27 15:40:00,435.89,435.92,435.57,435.58,49204.0,425.7283,425.7576,425.4157,425.4255,49204.0
2019-02-27 15:45:00,435.53,435.99,435.39,435.88,64273.0,425.3767,425.8259,425.2399,425.7185,64273.0
2019-02-27 15:50:00,435.94,436.07,435.54,436.0,112784.0,425.7771,425.9041,425.3864,425.8357,112784.0
2019-02-27 15:55:00,436.0,436.33,435.34,435.46,144064.0,425.8357,426.158,425.1911,425.3083,144064.0
2019-02-28 09:30:00,438.7,440.18,437.5,440.09,247436.0,428.4728,429.9183,427.3007,429.8304,247436.0
2019-02-28 09:35:00,440.0,440.33,438.12,438.61,115015.0,429.7425,430.0648,427.9063,428.3849,115015.0
2019-02-28 09:40:00,438.81,439.93,438.5,438.89,91040.0,428.5802,429.6741,428.2774,428.6583,91040.0
2019-02-28 09:45:00,438.88,440.4,438.7,439.21,100124.0,428.6486,430.1331,428.4728,428.9709,100124.0
2019-02-28 09:50:00,439.21,441.23,439.07,440.69,106185.0,428.9709,430.9438,428.8341,430.4164,106185.0
2019-02-28 09:55:00,440.7,440.73,439.7,439.95,55744.0,430.4261,430.4554,429.4494,429.6936,55744.0
2019-02-28 10:00:00,439.91,439.95,438.83,438.85,71774.0,429.6546,429.6936,428.5997,428.6193,71774.0
2019-02-28 10:05:00,438.9,439.51,438.07,438.46,79246.0,428.6681,429.2639,427.8574,428.2384,79246.0
2019-02-28 10:10:00,438.4,439.22,438.14,438.29,102715.0,428.1798,428.9806,427.9258,428.0723,102715.0
2019-02-28 10:15:00,438.27,438.43,437.29,438.09,84376.0,428.0528,428.2091,427.0956,427.877,84376.0
2019-02-28 10:20:00,438.2,438.72,437.61,437.8,39160.0,427.9844,428.4923,427.4082,427.5937,39160.0
2019-02-28 10:25:00,437.81,438.54,437.28,438.46,53917.0,427.6035,428.3165,427.0859,428.2384,53917.0
2019-02-28 10:30:00,438.6,439.49,438.5,439.05,42511.0,428.3751,429.2443,428.2774,428.8146,42511.0
2019-02-28 10:35:00,439.05,439.8,439.04,439.11,30689.0,428.8146,429.5471,428.8048,428.8732,30689.0
2019-02-28 10:40:00,439.12,439.46,438.32,438.33,32289.0,428.883,429.215,428.1016,428.1114,32289.0
2019-02-28 10:45:00,438.28,438.59,437.82,438.0,34888.0,428.0626,428.3653,427.6133,427.7891,34888.0
2019-02-28 10:50:00,438.02,438.73,437.65,438.72,44548.0,427.8086,428.5021,427.4472,428.4923,44548.0
2019-02-28 10:55:00,438.73,439.28,437.68,437.74,43665.0,428.5021,429.0392,427.4765,427.5351,43665.0
2019-02-28 11:00:00,437.7,438.27,437.56,437.83,28846.0,427.4961,428.0528,427.3593,427.623,28846.0
2019-02-28 11:05:00,437.75,437.84,437.08,437.64,39158.0,427.5449,427.6328,426.8905,427.4375,39158.0
2019-02-28 11:10:00,437.67,437.93,437.12,437.61,19242.0,427.4668,427.7207,426.9296,427.4082,19242.0
2019-02-28 11:15:00,437.54,439.07,437.54,438.64,33532.0,427.3398,428.8341,427.3398,428.4142,33532.0
2019-02-28 11:20:00,438.56,438.91,438.5,438.6,29558.0,428.336,428.6779,428.2774,428.3751,29558.0
2019-02-28 11:25:00,438.57,438.71,437.32,437.32,52580.0,428.3458,428.4825,427.1249,427.1249,52580.0
2019-02-28 11:30:00,437.31,438.26,437.22,438.24,25120.0,427.1152,428.043,427.0273,428.0235,25120.0
2019-02-28 11:35:00,438.12,438.18,437.68,438.18,19330.0,427.9063,427.9649,427.4765,427.9649,19330.0
2019-02-28 11:40:00,438.25,438.26,437.6,437.6,22292.0,428.0333,428.043,427.3984,427.3984,22292.0
2019-02-28 11:45:00,437.58,437.9,437.45,437.59,16349.0,427.3789,427.6914,427.2519,427.3886,16349.0
2019-02-28 11:50:00,437.54,438.15,437.52,437.63,20035.0,427.3398,427.9356,427.3203,427.4277,20035.0
2019-02-28 11:55:00,437.69,438.26,437.69,438.08,26334.0,427.4863,428.043,427.4863,427.8672,26334.0
2019-02-28 12:00:00,438.13,438.79,437.82,438.63,90211.0,427.9161,428.5607,427.6133,428.4044,90211.0
2019-02-28 12:05:00,438.65,439.14,438.32,438.36,25813.0,428.4239,428.9025,428.1016,428.1407,25813.0
2019-02-28 12:10:00,438.35,439.07,438.32,438.81,20595.0,428.1309,428.8341,428.1016,428.5802,20595.0
2019-02-28 12:15:00,438.74,439.65,438.64,439.61,35833.0,428.5118,429.4006,428.4142,429.3615,35833.0
2019-02-28 12:20:00,439.65,439.67,439.32,439.41,35528.0,429.4006,429.4201,429.0783,429.1662,35528.0
2019-02-28 12:25:00,439.44,439.61,439.3,439.56,21216.0,429.1955,429.3615,429.0588,429.3127,21216.0
2019-02-28 12:30:00,439.59,439.66,439.21,439.57,28209.0,429.342,429.4104,428.9709,429.3225,28209.0
2019-02-28 12:35:00,439.57,439.83,439.22,439.55,31315.0,429.3225,429.5764,428.9806,429.3029,31315.0
2019-02-28 12:40:00,439.5,439.55,438.99,439.08,25718.0,429.2541,429.3029,428.756,428.8439,25718.0
2019-02-28 12:45:00,439.09,439.26,438.97,438.99,20796.0,428.8537,429.0197,428.7365,428.756,20796.0
2019-02-28 12:50:00,439.04,439.54,439.04,439.54,14194.0,428.8048,429.2932,428.8048,429.2932,14194.0
2019-02-28 12:55:00,439.52,440.26,439.47,440.1,44517.0,429.2736,429.9964,429.2248,429.8401,44517.0
2019-02-28 13:00:00,440.01,440.06,439.25,439.25,17702.0,429.7522,429.8011,429.0099,429.0099,17702.0
2019-02-28 13:05:00,439.24,439.58,438.99,439.21,26272.0,429.0002,429.3322,428.756,428.9709,26272.0
2019-02-28 13:10:00,439.22,439.41,438.9,439.36,16029.0,428.9806,429.1662,428.6681,429.1174,16029.0
2019-02-28 13:15:00,439.33,439.47,439.16,439.16,15298.0,429.0881,429.2248,428.922,428.922,15298.0
2019-02-28 13:20:00,439.14,439.27,438.95,439.27,16855.0,428.9025,429.0295,428.7169,429.0295,16855.0
2019-02-28 13:25:00,439.25,439.73,439.12,439.73,13637.0,429.0099,429.4788,428.883,429.4788,13637.0
2019-02-28 13:30:00,439.63,439.77,439.4,439.57,10136.0,429.3811,429.5178,429.1564,429.3225,10136.0
2019-02-28 13:35:00,439.63,440.03,439.63,439.88,18260.0,429.3811,429.7718,429.3811,429.6253,18260.0
2019-02-28 13:40:00,439.8,440.03,439.75,439.99,17989.0,429.5471,429.7718,429.4983,429.7327,17989.0
2019-02-28 13:45:00,440.03,440.51,439.79,440.5,34724.0,429.7718,430.2406,429.5374,430.2308,34724.0
2019-02-28 13:50:00,440.5,441.15,440.44,440.77,53862.0,430.2308,430.8656,430.1722,430.4945,53862.0
2019-02-28 13:55:00,440.88,440.98,440.55,440.84,23863.0,430.6019,430.6996,430.2796,430.5629,23863.0
2019-02-28 14:00:00,440.85,440.95,440.41,440.62,24215.0,430.5726,430.6703,430.1429,430.348,24215.0
2019-02-28 14:05:00,440.58,440.75,440.08,440.08,22324.0,430.3089,430.475,429.8206,429.8206,22324.0
2019-02-28 14:10:00,440.17,440.28,439.71,440.18,47720.0,429.9085,430.0159,429.4592,429.9183,47720.0
2019-02-28 14:15:00,440.18,441.03,439.98,440.92,39431.0,429.9183,430.7484,429.7229,430.641,39431.0
2019-02-28 14:20:00,440.92,441.36,440.85,441.22,71636.0,430.641,431.0708,430.5726,430.934,71636.0
2019-02-28 14:25:00,441.22,441.38,440.9,441.07,32301.0,430.934,431.0903,430.6215,430.7875,32301.0
2019-02-28 14:30:00,441.12,441.12,440.27,440.38,45143.0,430.8363,430.8363,430.0062,430.1136,45143.0
2019-02-28 14:35:00,440.47,441.28,440.26,440.87,50647.0,430.2015,430.9926,429.9964,430.5922,50647.0
2019-02-28 14:40:00,440.86,441.42,440.38,440.46,41622.0,430.5824,431.1294,430.1136,430.1917,41622.0
2019-02-28 14:45:00,440.43,440.62,440.14,440.22,34794.0,430.1624,430.348,429.8792,429.9573,34794.0
2019-02-28 14:50:00,440.23,440.4,440.0,440.13,18273.0,429.9671,430.1331,429.7425,429.8694,18273.0
2019-02-28 14:55:00,440.15,441.04,440.01,440.56,32436.0,429.889,430.7582,429.7522,430.2894,32436.0
2019-02-28 15:00:00,440.58,440.8,440.3,440.68,16144.0,430.3089,430.5238,430.0355,430.4066,16144.0
2019-02-28 15:05:00,440.7,440.75,440.34,440.72,39633.0,430.4261,430.475,430.0745,430.4457,39633.0
2019-02-28 15:10:00,440.71,440.73,440.36,440.46,32725.0,430.4359,430.4554,430.0941,430.1917,32725.0
2019-02-28 15:15:00,440.43,440.64,439.87,440.02,33773.0,430.1624,430.3675,429.6155,429.762,33773.0
2019-02-28 15:20:00,440.08,440.45,440.07,440.19,42075.0,429.8206,430.182,429.8108,429.928,42075.0
2019-02-28 15:25:00,440.21,440.56,440.18,440.39,34804.0,429.9476,430.2894,429.9183,430.1234,34804.0
2019-02-28 15:30:00,440.38,440.5,440.31,440.42,29273.0,430.1136,430.2308,430.0452,430.1527,29273.0
2019-02-28 15:35:00,440.43,440.74,440.31,440.52,48522.0,430.1624,430.4652,430.0452,430.2503,48522.0
2019-02-28 15:40:00,440.53,440.57,440.01,440.07,50693.0,430.2601,430.2992,429.7522,429.8108,50693.0
2019-02-28 15:45:00,440.02,440.16,439.63,440.03,82221.0,429.762,429.8987,429.3811,429.7718,82221.0
2019-02-28 15:50:00,440.02,440.16,439.93,439.93,91196.0,429.762,429.8987,429.6741,429.6741,91196.0
2019-02-28 15:55:00,439.9,440.21,439.52,439.82,173225.0,429.6448,429.9476,429.2736,429.5667,173225.0
2019-03-01 09:30:00,446.01,446.01,443.84,444.16,263731.0,435.6123,435.6123,433.4929,433.8055,263731.0
2019-03-01 09:35:00,444.22,444.88,444.02,444.63,83671.0,433.8641,434.5087,433.6687,434.2645,83671.0
2019-03-01 09:40:00,444.71,444.81,442.92,443.18,109771.0,434.3427,434.4403,432.5944,432.8483,109771.0
2019-03-01 09:45:00,443.2,445.37,443.19,444.94,117994.0,432.8679,434.9873,432.8581,434.5673,117994.0
2019-03-01 09:50:00,445.0,445.29,444.54,444.55,61507.0,434.6259,434.9091,434.1766,434.1864,61507.0
2019-03-01 09:55:00,444.58,444.85,443.77,444.04,61853.0,434.2157,434.4794,433.4246,433.6883,61853.0
2019-03-01 10:00:00,444.02,444.04,443.2,443.6,69039.0,433.6687,433.6883,432.8679,433.2585,69039.0
2019-03-01 10:05:00,443.53,443.87,442.42,442.99,99292.0,433.1902,433.5222,432.106,432.6628,99292.0
2019-03-01 10:10:00,443.01,443.25,442.23,442.29,55731.0,432.6823,432.9167,431.9205,431.9791,55731.0
2019-03-01 10:15:00,442.2,442.91,441.59,442.9,78382.0,431.8912,432.5846,431.2954,432.5748,78382.0
2019-03-01 10:20:00,442.87,442.87,441.62,442.28,60402.0,432.5455,432.5455,431.3247,431.9693,60402.0
2019-03-01 10:25:00,442.31,443.74,441.94,442.62,55566.0,431.9986,433.3953,431.6372,432.3014,55566.0
2019-03-01 10:30:00,442.5,442.52,441.15,441.82,54923.0,432.1842,432.2037,430.8656,431.52,54923.0
2019-03-01 10:35:00,441.84,442.87,441.41,441.81,40385.0,431.5396,432.5455,431.1196,431.5103,40385.0
2019-03-01 10:40:00,441.78,443.44,441.55,442.67,57931.0,431.481,433.1023,431.2563,432.3502,57931.0
2019-03-01 10:45:00,442.73,443.34,442.16,443.21,37285.0,432.4088,433.0046,431.8521,432.8776,37285.0
2019-03-01 10:50:00,443.33,443.47,442.41,442.7,49254.0,432.9948,433.1316,432.0963,432.3795,49254.0
2019-03-01 10:55:00,442.88,443.19,442.37,442.58,46274.0,432.5553,432.8581,432.0572,432.2623,46274.0
2019-03-01 11:00:00,442.51,443.0,442.36,442.83,33148.0,432.1939,432.6725,432.0474,432.5065,33148.0
2019-03-01 11:05:00,442.93,442.95,442.42,442.52,17553.0,432.6042,432.6237,432.106,432.2037,17553.0
2019-03-01 11:10:00,442.5,442.8,442.08,442.8,47023.0,432.1842,432.4772,431.774,432.4772,47023.0
2019-03-01 11:15:00,442.84,443.86,442.57,443.81,40347.0,432.5162,433.5125,432.2525,433.4636,40347.0
2019-03-01 11:20:00,443.86,443.86,442.64,442.85,38144.0,433.5125,433.5125,432.3209,432.526,38144.0
2019-03-01 11:25:00,442.84,443.54,442.79,443.51,27579.0,432.5162,433.1999,432.4674,433.1706,27579.0
2019-03-01 11:30:00,443.51,443.62,442.9,443.19,32192.0,433.1706,433.2781,432.5748,432.8581,32192.0
2019-03-01 11:35:00,443.22,443.6,443.1,443.37,32045.0,432.8874,433.2585,432.7702,433.0339,32045.0
2019-03-01 11:40:00,443.35,443.38,442.72,442.72,22658.0,433.0144,433.0437,432.399,432.399,22658.0
2019-03-01 11:45:00,442.76,442.86,441.92,441.92,37844.0,432.4381,432.5358,431.6177,431.6177,37844.0
2019-03-01 11:50:00,442.01,442.01,440.65,440.94,63756.0,431.7056,431.7056,430.3773,430.6605,63756.0
2019-03-01 11:55:00,440.84,441.47,440.55,441.06,42407.0,430.5629,431.1782,430.2796,430.7777,42407.0
2019-03-01 12:00:00,441.06,441.7,441.01,441.31,36709.0,430.7777,431.4028,430.7289,431.0219,36709.0
2019-03-01 12:05:00,441.29,441.56,441.19,441.31,27591.0,431.0024,431.2661,430.9047,431.0219,27591.0
2019-03-01 12:10:00,441.31,441.37,440.19,441.15,65383.0,431.0219,431.0805,429.928,430.8656,65383.0
2019-03-01 12:15:00,441.23,441.37,440.86,440.97,37032.0,430.9438,431.0805,430.5824,430.6898,37032.0
2019-03-01 12:20:00,440.91,441.5,440.91,441.45,36579.0,430.6312,431.2075,430.6312,431.1587,36579.0
2019-03-01 12:25:00,441.46,441.75,441.34,441.47,18898.0,431.1684,431.4517,431.0512,431.1782,18898.0
2019-03-01 12:30:00,441.5,441.8,441.0,441.26,17030.0,431.2075,431.5005,430.7191,430.9731,17030.0
2019-03-01 12:35:00,441.3,441.33,440.56,440.57,22516.0,431.0121,431.0415,430.2894,430.2992,22516.0
2019-03-01 12:40:00,440.58,440.91,440.45,440.78,27495.0,430.3089,430.6312,430.182,430.5043,27495.0
2019-03-01 12:45:00,440.8,441.05,440.5,440.94,18359.0,430.5238,430.768,430.2308,430.6605,18359.0
2019-03-01 12:50:00,440.91,440.96,440.57,440.58,18224.0,430.6312,430.6801,430.2992,430.3089,18224.0
2019-03-01 12:55:00,440.58,441.43,440.51,441.39,22422.0,430.3089,431.1391,430.2406,431.1001,22422.0
2019-03-01 13:00:00,441.32,441.65,441.2,441.37,26221.0,431.0317,431.354,430.9145,431.0805,26221.0
2019-03-01 13:05:00,441.47,441.9,441.46,441.55,21666.0,431.1782,431.5982,431.1684,431.2563,21666.0
2019-03-01 13:10:00,441.57,441.81,441.5,441.8,16188.0,431.2759,431.5103,431.2075,431.5005,16188.0
2019-03-01 13:15:00,441.84,441.93,441.61,441.9,16388.0,431.5396,431.6275,431.3149,431.5982,16388.0
2019-03-01 13:20:00,441.95,441.97,441.6,441.62,17504.0,431.647,431.6665,431.3052,431.3247,17504.0
2019-03-01 13:25:00,441.55,441.76,441.54,441.66,20654.0,431.2563,431.4614,431.2466,431.3638,20654.0
2019-03-01 13:30:00,441.71,442.2,441.7,441.91,23871.0,431.4126,431.8912,431.4028,431.6079,23871.0
2019-03-01 13:35:00,441.83,442.06,441.79,442.06,11714.0,431.5298,431.7544,431.4907,431.7544,11714.0
2019-03-01 13:40:00,442.13,442.24,442.04,442.12,17566.0,431.8228,431.9302,431.7349,431.813,17566.0
2019-03-01 13:45:00,442.18,442.77,442.15,442.5,22993.0,431.8716,432.4479,431.8423,432.1842,22993.0
2019-03-01 13:50:00,442.39,442.52,442.06,442.5,14194.0,432.0767,432.2037,431.7544,432.1842,14194.0
2019-03-01 13:55:00,442.38,442.73,442.32,442.58,16506.0,432.067,432.4088,432.0084,432.2623,16506.0
2019-03-01 14:00:00,442.62,443.32,442.62,443.19,29715.0,432.3014,432.9851,432.3014,432.8581,29715.0
2019-03-01 14:05:00,443.17,443.44,443.01,443.28,28841.0,432.8386,433.1023,432.6823,432.946,28841.0
2019-03-01 14:10:00,443.28,443.51,442.92,443.03,16511.0,432.946,433.1706,432.5944,432.7018,16511.0
2019-03-01 14:15:00,443.0,443.37,442.95,443.37,22481.0,432.6725,433.0339,432.6237,433.0339,22481.0
2019-03-01 14:20:00,443.33,443.87,443.25,443.86,29350.0,432.9948,433.5222,432.9167,433.5125,29350.0
2019-03-01 14:25:00,443.87,444.3,443.68,444.24,41843.0,433.5222,433.9422,433.3367,433.8836,41843.0
2019-03-01 14:30:00,444.26,444.55,444.23,444.44,25612.0,433.9031,434.1864,433.8738,434.0789,25612.0
2019-03-01 14:35:00,444.44,444.49,443.95,443.99,43192.0,434.0789,434.1278,433.6004,433.6394,43192.0
2019-03-01 14:40:00,443.97,444.28,443.88,444.23,25644.0,433.6199,433.9227,433.532,433.8738,25644.0
2019-03-01 14:45:00,444.27,444.28,443.07,443.17,33263.0,433.9129,433.9227,432.7409,432.8386,33263.0
2019-03-01 14:50:00,443.08,443.54,442.8,443.0,44773.0,432.7507,433.1999,432.4772,432.6725,44773.0
2019-03-01 14:55:00,443.07,443.08,442.42,442.42,31435.0,432.7409,432.7507,432.106,432.106,31435.0
2019-03-01 15:00:00,442.5,443.08,442.43,442.77,36548.0,432.1842,432.7507,432.1158,432.4479,36548.0
2019-03-01 15:05:00,442.69,443.15,442.67,442.7,10647.0,432.3697,432.819,432.3502,432.3795,10647.0
2019-03-01 15:10:00,442.71,442.84,442.55,442.69,16798.0,432.3893,432.5162,432.233,432.3697,16798.0
2019-03-01 15:15:00,442.66,442.82,442.47,442.6,23738.0,432.3404,432.4967,432.1549,432.2818,23738.0
2019-03-01 15:20:00,442.53,442.6,442.47,442.5,23449.0,432.2135,432.2818,432.1549,432.1842,23449.0
2019-03-01 15:25:00,442.5,442.69,442.39,442.63,33321.0,432.1842,432.3697,432.0767,432.3111,33321.0
2019-03-01 15:30:00,442.64,442.79,442.25,442.45,38877.0,432.3209,432.4674,431.94,432.1353,38877.0
2019-03-01 15:35:00,442.48,443.01,442.43,442.87,49767.0,432.1646,432.6823,432.1158,432.5455,49767.0
2019-03-01 15:40:00,442.88,443.14,442.39,443.1,48927.0,432.5553,432.8093,432.0767,432.7702,48927.0
2019-03-01 15:45:00,443.05,443.5,442.5,442.92,49518.0,432.7214,433.1609,432.1842,432.5944,49518.0
2019-03-01 15:50:00,442.9,443.0,442.53,442.64,59652.0,432.5748,432.6725,432.2135,432.3209,59652.0
2019-03-01 15:55:00,442.57,442.73,440.33,440.91,267791.0,432.2525,432.4088,430.0648,430.6312,267791.0
2019-03-04 09:30:00,443.22,443.86,442.11,442.67,138191.0,432.8874,433.5125,431.8033,432.3502,138191.0
2019-03-04 09:35:00,442.61,443.38,442.41,443.33,61993.0,432.2916,433.0437,432.0963,432.9948,61993.0
2019-03-04 09:40:00,443.21,444.5,443.14,444.44,70296.0,432.8776,434.1375,432.8093,434.0789,70296.0
2019-03-04 09:45:00,444.34,444.35,442.93,442.94,50159.0,433.9813,433.991,432.6042,432.6139,50159.0
2019-03-04 09:50:00,443.01,443.08,441.84,442.0,79728.0,432.6823,432.7507,431.5396,431.6958,79728.0
2019-03-04 09:55:00,442.14,443.5,441.81,443.21,58410.0,431.8326,433.1609,431.5103,432.8776,58410.0
2019-03-04 10:00:00,443.21,444.17,442.46,442.69,67077.0,432.8776,433.8152,432.1451,432.3697,67077.0
2019-03-04 10:05:00,442.54,442.88,441.38,441.47,68901.0,432.2232,432.5553,431.0903,431.1782,68901.0
2019-03-04 10:10:00,441.58,441.58,440.0,440.55,88388.0,431.2856,431.2856,429.7425,430.2796,88388.0
2019-03-04 10:15:00,440.45,440.62,439.4,440.5,109214.0,430.182,430.348,429.1564,430.2308,109214.0
2019-03-04 10:20:00,440.69,441.07,440.0,440.92,48102.0,430.4164,430.7875,429.7425,430.641,48102.0
2019-03-04 10:25:00,440.97,441.35,440.41,440.7,18894.0,430.6898,431.061,430.1429,430.4261,18894.0
2019-03-04 10:30:00,440.71,440.96,440.03,440.17,31663.0,430.4359,430.6801,429.7718,429.9085,31663.0
2019-03-04 10:35:00,440.18,440.4,439.6,439.79,38375.0,429.9183,430.1331,429.3518,429.5374,38375.0
2019-03-04 10:40:00,439.77,439.86,437.69,438.59,92991.0,429.5178,429.6057,427.4863,428.3653,92991.0
2019-03-04 10:45:00,438.64,439.78,438.47,439.74,50853.0,428.4142,429.5276,428.2481,429.4885,50853.0
2019-03-04 10:50:00,439.7,439.87,437.67,437.75,57903.0,429.4494,429.6155,427.4668,427.5449,57903.0
2019-03-04 10:55:00,437.81,438.05,436.18,436.77,92930.0,427.6035,427.8379,426.0115,426.5878,92930.0
2019-03-04 11:00:00,436.81,437.37,435.92,436.94,72156.0,426.6268,427.1738,425.7576,426.7538,72156.0
2019-03-04 11:05:00,437.0,437.33,436.05,436.19,47144.0,426.8124,427.1347,425.8845,426.0213,47144.0
2019-03-04 11:10:00,436.16,437.76,436.1,437.2,53150.0,425.992,427.5547,425.9334,427.0077,53150.0
2019-03-04 11:15:00,437.12,437.16,436.2,437.07,38313.0,426.9296,426.9687,426.031,426.8808,38313.0
2019-03-04 11:20:00,437.13,437.25,434.03,434.19,114170.0,426.9394,427.0566,423.9116,424.0679,114170.0
2019-03-04 11:25:00,434.16,434.76,433.44,433.93,97568.0,424.0386,424.6246,423.3354,423.814,97568.0
2019-03-04 11:30:00,433.91,434.57,432.84,433.42,71281.0,423.7944,424.439,422.7494,423.3159,71281.0
2019-03-04 11:35:00,433.34,434.18,432.95,433.21,52899.0,423.2377,424.0581,422.8568,423.1107,52899.0
2019-03-04 11:40:00,433.2,433.61,431.68,432.31,95312.0,423.101,423.5014,421.6164,422.2317,95312.0
2019-03-04 11:45:00,432.47,432.92,431.07,431.24,64528.0,422.388,422.8275,421.0206,421.1867,64528.0
2019-03-04 11:50:00,431.35,431.36,428.89,429.32,119046.0,421.2941,421.3039,418.8915,419.3114,119046.0
2019-03-04 11:55:00,429.39,429.41,426.63,428.94,157317.0,419.3798,419.3993,416.6841,418.9403,157317.0
2019-03-04 12:00:00,429.02,430.7,428.05,430.7,94363.0,419.0184,420.6593,418.071,420.6593,94363.0
2019-03-04 12:05:00,430.72,430.75,429.5,430.53,59938.0,420.6788,420.7081,419.4872,420.4932,59938.0
2019-03-04 12:10:00,430.42,430.42,428.93,429.0,55219.0,420.3858,420.3858,418.9305,418.9989,55219.0
2019-03-04 12:15:00,429.0,429.18,427.15,427.6,84519.0,418.9989,419.1747,417.192,417.6315,84519.0
2019-03-04 12:20:00,427.55,428.72,427.44,427.53,59328.0,417.5827,418.7254,417.4753,417.5632,59328.0
2019-03-04 12:25:00,427.5,429.38,427.43,429.18,53758.0,417.5339,419.37,417.4655,419.1747,53758.0
2019-03-04 12:30:00,429.19,430.16,428.8,429.63,50971.0,419.1845,420.1319,418.8036,419.6142,50971.0
2019-03-04 12:35:00,429.67,429.67,428.32,428.66,33160.0,419.6533,419.6533,418.3347,418.6668,33160.0
2019-03-04 12:40:00,428.46,428.53,427.57,427.78,32229.0,418.4715,418.5399,417.6022,417.8073,32229.0
2019-03-04 12:45:00,427.89,428.42,427.4,427.95,30037.0,417.9148,418.4324,417.4362,417.9734,30037.0
2019-03-04 12:50:00,427.88,428.96,427.79,428.92,31286.0,417.905,418.9598,417.8171,418.9208,31286.0
2019-03-04 12:55:00,428.84,428.84,427.41,427.77,34387.0,418.8426,418.8426,417.446,417.7976,34387.0
2019-03-04 13:00:00,427.76,427.87,426.98,427.11,35566.0,417.7878,417.8952,417.026,417.153,35566.0
2019-03-04 13:05:00,427.08,428.09,426.95,427.7,37579.0,417.1237,418.1101,416.9967,417.7292,37579.0
2019-03-04 13:10:00,427.55,428.12,427.46,427.58,23914.0,417.5827,418.1394,417.4948,417.612,23914.0
2019-03-04 13:15:00,427.65,428.67,427.5,428.27,25313.0,417.6804,418.6766,417.5339,418.2859,25313.0
2019-03-04 13:20:00,428.4,429.61,428.38,429.57,40639.0,418.4129,419.5947,418.3933,419.5556,40639.0
2019-03-04 13:25:00,429.54,430.03,429.23,429.84,40977.0,419.5263,420.0049,419.2235,419.8193,40977.0
2019-03-04 13:30:00,429.86,430.38,429.85,429.96,51095.0,419.8388,420.3467,419.8291,419.9365,51095.0
2019-03-04 13:35:00,429.92,430.55,429.92,430.09,34777.0,419.8974,420.5128,419.8974,420.0635,34777.0
2019-03-04 13:40:00,430.19,431.05,430.14,431.0,32692.0,420.1612,421.0011,420.1123,420.9523,32692.0
2019-03-04 13:45:00,431.0,431.11,430.26,430.79,33301.0,420.9523,421.0597,420.2295,420.7472,33301.0
2019-03-04 13:50:00,430.74,431.52,430.3,431.48,24412.0,420.6983,421.4601,420.2686,421.4211,24412.0
2019-03-04 13:55:00,431.33,431.92,431.33,431.78,37194.0,421.2746,421.8508,421.2746,421.7141,37194.0
2019-03-04 14:00:00,431.78,432.21,431.36,431.71,26791.0,421.7141,422.1341,421.3039,421.6457,26791.0
2019-03-04 14:05:00,431.57,432.09,431.33,431.46,36046.0,421.509,422.0169,421.2746,421.4015,36046.0
2019-03-04 14:10:00,431.35,431.67,430.74,431.57,30437.0,421.2941,421.6066,420.6983,421.509,30437.0
2019-03-04 14:15:00,431.56,432.29,431.49,432.22,35596.0,421.4992,422.2122,421.4308,422.1438,35596.0
2019-03-04 14:20:00,432.38,432.95,432.0,432.89,48137.0,422.3001,422.8568,421.929,422.7982,48137.0
2019-03-04 14:25:00,432.94,433.73,432.84,433.72,74626.0,422.847,423.6186,422.7494,423.6089,74626.0
2019-03-04 14:30:00,433.73,433.75,433.2,433.2,32247.0,423.6186,423.6382,423.101,423.101,32247.0
2019-03-04 14:35:00,433.33,433.79,433.08,433.58,23498.0,423.228,423.6772,422.9838,423.4721,23498.0
2019-03-04 14:40:00,433.56,433.99,433.5,433.89,21317.0,423.4526,423.8726,423.394,423.7749,21317.0
2019-03-04 14:45:00,433.93,433.97,432.88,432.95,25721.0,423.814,423.853,422.7884,422.8568,25721.0
2019-03-04 14:50:00,432.95,434.21,432.95,433.83,26625.0,422.8568,424.0874,422.8568,423.7163,26625.0
2019-03-04 14:55:00,433.78,434.29,433.3,433.3,21435.0,423.6675,424.1656,423.1987,423.1987,21435.0
2019-03-04 15:00:00,433.32,433.49,432.74,433.16,32598.0,423.2182,423.3842,422.6517,423.0619,32598.0
2019-03-04 15:05:00,433.14,433.48,432.94,433.17,28794.0,423.0424,423.3745,422.847,423.0717,28794.0
2019-03-04 15:10:00,433.21,433.8,433.21,433.5,14028.0,423.1107,423.687,423.1107,423.394,14028.0
2019-03-04 15:15:00,433.49,433.74,433.15,433.65,13254.0,423.3842,423.6284,423.0521,423.5405,13254.0
2019-03-04 15:20:00,433.56,433.87,433.4,433.54,18822.0,423.4526,423.7554,423.2963,423.4331,18822.0
2019-03-04 15:25:00,433.52,434.1,433.49,433.53,19621.0,423.4135,423.98,423.3842,423.4233,19621.0
2019-03-04 15:30:00,433.52,433.75,433.03,433.37,27990.0,423.4135,423.6382,422.9349,423.267,27990.0
2019-03-04 15:35:00,433.38,433.72,433.09,433.47,36551.0,423.2768,423.6089,422.9935,423.3647,36551.0
2019-03-04 15:40:00,433.5,433.77,433.2,433.72,24385.0,423.394,423.6577,423.101,423.6089,24385.0
2019-03-04 15:45:00,433.74,434.0,433.34,433.35,56534.0,423.6284,423.8823,423.2377,423.2475,56534.0
2019-03-04 15:50:00,433.36,433.61,433.05,433.23,43914.0,423.2573,423.5014,422.9545,423.1303,43914.0
2019-03-04 15:55:00,433.18,433.34,431.83,432.79,180882.0,423.0814,423.2377,421.7629,422.7005,180882.0
2019-03-05 09:30:00,431.04,433.85,430.55,432.47,117954.0,420.9913,423.7358,420.5128,422.388,117954.0
2019-03-05 09:35:00,432.19,432.93,430.77,431.28,39897.0,422.1145,422.8373,420.7276,421.2257,39897.0
2019-03-05 09:40:00,431.58,433.26,431.18,432.74,37923.0,421.5187,423.1596,421.1281,422.6517,37923.0
2019-03-05 09:45:00,432.56,432.59,430.61,431.22,72310.0,422.4759,422.5052,420.5714,421.1671,72310.0
2019-03-05 09:50:00,431.19,431.62,428.64,429.5,70319.0,421.1378,421.5578,418.6473,419.4872,70319.0
2019-03-05 09:55:00,429.38,430.84,429.38,430.83,35758.0,419.37,420.796,419.37,420.7862,35758.0
2019-03-05 10:00:00,430.99,432.71,430.97,431.83,50203.0,420.9425,422.6224,420.923,421.7629,50203.0
2019-03-05 10:05:00,431.68,432.6,431.27,431.29,29936.0,421.6164,422.515,421.216,421.2355,29936.0
2019-03-05 10:10:00,431.15,431.65,430.76,431.44,23214.0,421.0988,421.5871,420.7179,421.382,23214.0
2019-03-05 10:15:00,431.43,431.51,429.56,429.63,30218.0,421.3722,421.4504,419.5458,419.6142,30218.0
2019-03-05 10:20:00,429.89,431.6,429.49,431.6,23123.0,419.8681,421.5383,419.4775,421.5383,23123.0
2019-03-05 10:25:00,431.63,431.72,429.41,429.82,42554.0,421.5676,421.6555,419.3993,419.7998,42554.0
2019-03-05 10:30:00,429.96,431.74,429.96,431.22,16625.0,419.9365,421.675,419.9365,421.1671,16625.0
2019-03-05 10:35:00,431.09,431.55,430.6,431.22,33158.0,421.0402,421.4894,420.5616,421.1671,33158.0
2019-03-05 10:40:00,431.33,431.59,430.91,431.08,16341.0,421.2746,421.5285,420.8644,421.0304,16341.0
2019-03-05 10:45:00,431.15,431.15,430.33,430.62,30109.0,421.0988,421.0988,420.2979,420.5811,30109.0
2019-03-05 10:50:00,430.62,431.75,430.61,431.41,48566.0,420.5811,421.6848,420.5714,421.3527,48566.0
2019-03-05 10:55:00,431.41,431.43,430.46,430.69,28865.0,421.3527,421.3722,420.4249,420.6495,28865.0
2019-03-05 11:00:00,430.77,431.41,430.61,431.15,18167.0,420.7276,421.3527,420.5714,421.0988,18167.0
2019-03-05 11:05:00,431.07,431.7,430.82,431.7,15315.0,421.0206,421.636,420.7765,421.636,15315.0
2019-03-05 11:10:00,431.68,432.1,431.21,431.29,25446.0,421.6164,422.0266,421.1574,421.2355,25446.0
2019-03-05 11:15:00,431.25,431.9,431.25,431.78,18671.0,421.1964,421.8313,421.1964,421.7141,18671.0
2019-03-05 11:20:00,431.84,432.35,431.76,432.24,21462.0,421.7727,422.2708,421.6946,422.1634,21462.0
2019-03-05 11:25:00,432.07,432.24,431.6,431.81,16090.0,421.9973,422.1634,421.5383,421.7434,16090.0
2019-03-05 11:30:00,431.68,432.21,431.59,431.96,15336.0,421.6164,422.1341,421.5285,421.8899,15336.0
2019-03-05 11:35:00,431.98,433.26,431.89,432.98,41460.0,421.9094,423.1596,421.8215,422.8861,41460.0
2019-03-05 11:40:00,432.98,433.17,432.58,433.01,21751.0,422.8861,423.0717,422.4954,422.9154,21751.0
2019-03-05 11:45:00,433.08,433.15,431.97,432.05,21934.0,422.9838,423.0521,421.8997,421.9778,21934.0
2019-03-05 11:50:00,432.05,432.24,431.22,431.37,18927.0,421.9778,422.1634,421.1671,421.3136,18927.0
2019-03-05 11:55:00,431.22,432.0,431.13,431.87,15581.0,421.1671,421.929,421.0792,421.802,15581.0
2019-03-05 12:00:00,431.85,432.16,431.69,432.0,10621.0,421.7825,422.0852,421.6262,421.929,10621.0
2019-03-05 12:05:00,431.98,432.41,431.88,432.08,14030.0,421.9094,422.3294,421.8118,422.0071,14030.0
2019-03-05 12:10:00,432.05,432.15,431.67,431.81,10534.0,421.9778,422.0755,421.6066,421.7434,10534.0
2019-03-05 12:15:00,431.85,432.14,431.53,431.87,14116.0,421.7825,422.0657,421.4699,421.802,14116.0
2019-03-05 12:20:00,431.93,432.41,431.85,432.18,9216.0,421.8606,422.3294,421.7825,422.1048,9216.0
2019-03-05 12:25:00,432.15,432.72,432.11,432.48,13614.0,422.0755,422.6322,422.0364,422.3978,13614.0
2019-03-05 12:30:00,432.5,432.62,432.16,432.27,8323.0,422.4173,422.5345,422.0852,422.1927,8323.0
2019-03-05 12:35:00,432.34,432.37,432.02,432.32,6186.0,422.261,422.2903,421.9485,422.2415,6186.0
2019-03-05 12:40:00,432.37,432.55,432.2,432.34,7320.0,422.2903,422.4661,422.1243,422.261,7320.0
2019-03-05 12:45:00,432.48,432.6,432.25,432.58,11697.0,422.3978,422.515,422.1731,422.4954,11697.0
2019-03-05 12:50:00,432.49,432.93,432.49,432.65,24496.0,422.4075,422.8373,422.4075,422.5638,24496.0
2019-03-05 12:55:00,432.67,433.0,432.61,432.94,17764.0,422.5833,422.9056,422.5247,422.847,17764.0
2019-03-05 13:00:00,432.99,433.3,432.75,433.21,18038.0,422.8959,423.1987,422.6615,423.1107,18038.0
2019-03-05 13:05:00,433.19,433.22,432.94,432.94,5241.0,423.0912,423.1205,422.847,422.847,5241.0
2019-03-05 13:10:00,432.88,433.31,432.88,433.14,6757.0,422.7884,423.2084,422.7884,423.0424,6757.0
2019-03-05 13:15:00,433.13,433.14,432.46,432.51,8375.0,423.0326,423.0424,422.3782,422.4271,8375.0
2019-03-05 13:20:00,432.49,432.67,432.08,432.3,12127.0,422.4075,422.5833,422.0071,422.222,12127.0
2019-03-05 13:25:00,432.29,432.4,431.92,432.08,16770.0,422.2122,422.3196,421.8508,422.0071,16770.0
2019-03-05 13:30:00,432.13,432.23,431.9,431.9,10698.0,422.0559,422.1536,421.8313,421.8313,10698.0
2019-03-05 13:35:00,431.96,432.35,431.93,432.08,12532.0,421.8899,422.2708,421.8606,422.0071,12532.0
2019-03-05 13:40:00,432.16,432.23,431.86,431.93,10338.0,422.0852,422.1536,421.7922,421.8606,10338.0
2019-03-05 13:45:00,431.94,432.2,431.86,432.06,9407.0,421.8704,422.1243,421.7922,421.9876,9407.0
2019-03-05 13:50:00,432.04,432.14,431.92,431.92,4756.0,421.968,422.0657,421.8508,421.8508,4756.0
2019-03-05 13:55:00,431.95,432.29,431.93,432.26,7202.0,421.8801,422.2122,421.8606,422.1829,7202.0
2019-03-05 14:00:00,432.21,432.52,432.21,432.52,5642.0,422.1341,422.4368,422.1341,422.4368,5642.0
2019-03-05 14:05:00,432.52,432.62,431.86,431.97,6360.0,422.4368,422.5345,421.7922,421.8997,6360.0
2019-03-05 14:10:00,432.0,432.19,431.97,432.12,9546.0,421.929,422.1145,421.8997,422.0462,9546.0
2019-03-05 14:15:00,432.05,432.2,431.91,432.03,6178.0,421.9778,422.1243,421.8411,421.9583,6178.0
2019-03-05 14:20:00,432.1,432.16,431.86,431.95,6748.0,422.0266,422.0852,421.7922,421.8801,6748.0
2019-03-05 14:25:00,431.98,432.06,431.71,431.97,11173.0,421.9094,421.9876,421.6457,421.8997,11173.0
2019-03-05 14:30:00,432.06,432.18,431.63,431.63,12904.0,421.9876,422.1048,421.5676,421.5676,12904.0
2019-03-05 14:35:00,431.69,431.9,431.46,431.9,17821.0,421.6262,421.8313,421.4015,421.8313,17821.0
2019-03-05 14:40:00,431.83,432.2,431.8,432.04,8698.0,421.7629,422.1243,421.7336,421.968,8698.0
2019-03-05 14:45:00,432.0,432.0,431.71,431.8,6377.0,421.929,421.929,421.6457,421.7336,6377.0
2019-03-05 14:50:00,431.8,431.93,431.58,431.81,7339.0,421.7336,421.8606,421.5187,421.7434,7339.0
2019-03-05 14:55:00,431.92,431.92,431.55,431.77,10880.0,421.8508,421.8508,421.4894,421.7043,10880.0
2019-03-05 15:00:00,431.7,431.71,431.55,431.65,11220.0,421.636,421.6457,421.4894,421.5871,11220.0
2019-03-05 15:05:00,431.59,431.75,431.55,431.57,11923.0,421.5285,421.6848,421.4894,421.509,11923.0
2019-03-05 15:10:00,431.56,431.79,431.34,431.34,24459.0,421.4992,421.7239,421.2843,421.2843,24459.0
2019-03-05 15:15:00,431.41,431.68,431.39,431.61,13253.0,421.3527,421.6164,421.3332,421.548,13253.0
2019-03-05 15:20:00,431.65,431.97,431.54,431.97,10982.0,421.5871,421.8997,421.4797,421.8997,10982.0
2019-03-05 15:25:00,431.91,431.92,431.53,431.65,8657.0,421.8411,421.8508,421.4699,421.5871,8657.0
2019-03-05 15:30:00,431.62,431.66,431.53,431.64,19156.0,421.5578,421.5969,421.4699,421.5773,19156.0
2019-03-05 15:35:00,431.66,432.39,431.66,432.38,21642.0,421.5969,422.3099,421.5969,422.3001,21642.0
2019-03-05 15:40:00,432.33,432.66,432.07,432.28,23511.0,422.2513,422.5736,421.9973,422.2024,23511.0
2019-03-05 15:45:00,432.26,432.45,432.1,432.27,40476.0,422.1829,422.3685,422.0266,422.1927,40476.0
2019-03-05 15:50:00,432.27,432.32,431.29,431.49,42666.0,422.1927,422.2415,421.2355,421.4308,42666.0
2019-03-05 15:55:00,431.47,431.47,430.03,430.26,160880.0,421.4113,421.4113,420.0049,420.2295,160880.0
2019-03-06 09:30:00,429.7,430.17,429.09,430.03,100798.0,419.6826,420.1416,419.0868,420.0049,100798.0
2019-03-06 09:35:00,430.16,431.33,429.43,430.85,48480.0,420.1319,421.2746,419.4189,420.8058,48480.0
2019-03-06 09:40:00,430.87,431.64,430.38,431.31,41843.0,420.8253,421.5773,420.3467,421.255,41843.0
2019-03-06 09:45:00,431.39,432.0,430.44,431.02,41685.0,421.3332,421.929,420.4053,420.9718,41685.0
2019-03-06 09:50:00,431.03,431.92,430.91,431.49,32350.0,420.9816,421.8508,420.8644,421.4308,32350.0
2019-03-06 09:55:00,431.37,431.86,430.93,431.51,22625.0,421.3136,421.7922,420.8839,421.4504,22625.0
2019-03-06 10:00:00,431.41,431.42,430.25,431.11,25479.0,421.3527,421.3625,420.2198,421.0597,25479.0
2019-03-06 10:05:00,431.2,431.48,430.68,431.47,18186.0,421.1476,421.4211,420.6397,421.4113,18186.0
2019-03-06 10:10:00,431.49,431.49,430.2,430.51,28905.0,421.4308,421.4308,420.1709,420.4737,28905.0
2019-03-06 10:15:00,430.69,430.84,429.07,430.1,30922.0,420.6495,420.796,419.0673,420.0733,30922.0
2019-03-06 10:20:00,430.05,430.26,429.44,429.7,27019.0,420.0244,420.2295,419.4286,419.6826,27019.0
2019-03-06 10:25:00,429.54,429.95,429.0,429.13,40609.0,419.5263,419.9267,418.9989,419.1259,40609.0
2019-03-06 10:30:00,429.01,429.29,427.66,428.2,65034.0,419.0087,419.2821,417.6901,418.2175,65034.0
2019-03-06 10:35:00,428.2,428.28,427.79,427.95,41765.0,418.2175,418.2957,417.8171,417.9734,41765.0
2019-03-06 10:40:00,428.0,428.2,427.57,427.7,32531.0,418.0222,418.2175,417.6022,417.7292,32531.0
2019-03-06 10:45:00,427.67,427.87,427.18,427.45,35385.0,417.6999,417.8952,417.2213,417.485,35385.0
2019-03-06 10:50:00,427.37,428.09,427.27,428.09,28928.0,417.4069,418.1101,417.3092,418.1101,28928.0
2019-03-06 10:55:00,428.02,428.32,427.63,427.72,26707.0,418.0417,418.3347,417.6608,417.7487,26707.0
2019-03-06 11:00:00,427.69,428.28,427.5,427.81,19931.0,417.7194,418.2957,417.5339,417.8366,19931.0
2019-03-06 11:05:00,427.88,428.18,427.75,427.9,16093.0,417.905,418.198,417.778,417.9245,16093.0
2019-03-06 11:10:00,427.92,427.94,427.49,427.69,18351.0,417.9441,417.9636,417.5241,417.7194,18351.0
2019-03-06 11:15:00,427.71,427.83,426.94,427.01,40865.0,417.739,417.8562,416.9869,417.0553,40865.0
2019-03-06 11:20:00,427.0,427.05,425.59,426.07,74628.0,417.0455,417.0944,415.6684,416.1372,74628.0
2019-03-06 11:25:00,425.94,426.21,425.73,425.8,45811.0,416.0102,416.2739,415.8051,415.8735,45811.0
2019-03-06 11:30:00,425.8,426.1,425.36,425.68,40250.0,415.8735,416.1665,415.4438,415.7563,40250.0
2019-03-06 11:35:00,425.61,425.76,425.25,425.39,39793.0,415.6879,415.8344,415.3363,415.4731,39793.0
2019-03-06 11:40:00,425.24,425.61,424.02,424.16,86235.0,415.3265,415.6879,414.135,414.2717,86235.0
2019-03-06 11:45:00,424.18,425.13,424.05,424.06,64557.0,414.2913,415.2191,414.1643,414.1741,64557.0
2019-03-06 11:50:00,424.06,424.09,422.38,422.74,140099.0,414.1741,414.2034,412.5332,412.8848,140099.0
2019-03-06 11:55:00,422.45,423.0,422.08,422.87,149973.0,412.6016,413.1388,412.2402,413.0118,149973.0
2019-03-06 12:00:00,422.89,423.55,422.42,423.06,109396.0,413.0313,413.6759,412.5723,413.1974,109396.0
2019-03-06 12:05:00,423.07,424.31,423.07,424.0,67390.0,413.2071,414.4182,413.2071,414.1155,67390.0
2019-03-06 12:10:00,424.0,424.13,423.27,423.41,33525.0,414.1155,414.2424,413.4025,413.5392,33525.0
2019-03-06 12:15:00,423.4,423.48,422.44,422.48,31808.0,413.5294,413.6076,412.5918,412.6309,31808.0
2019-03-06 12:20:00,422.48,423.32,422.48,423.16,41755.0,412.6309,413.4513,412.6309,413.295,41755.0
2019-03-06 12:25:00,423.25,423.91,423.25,423.49,24048.0,413.3829,414.0276,413.3829,413.6173,24048.0
2019-03-06 12:30:00,423.79,424.31,423.79,424.29,19005.0,413.9104,414.4182,413.9104,414.3987,19005.0
2019-03-06 12:35:00,424.31,424.89,424.15,424.56,31720.0,414.4182,414.9847,414.262,414.6624,31720.0
2019-03-06 12:40:00,424.55,424.86,424.19,424.19,18550.0,414.6526,414.9554,414.301,414.301,18550.0
2019-03-06 12:45:00,424.24,424.41,423.37,423.81,45773.0,414.3499,414.5159,413.5001,413.9299,45773.0
2019-03-06 12:50:00,423.8,424.46,423.79,423.9,35228.0,413.9201,414.5647,413.9104,414.0178,35228.0
2019-03-06 12:55:00,423.79,424.03,423.64,423.92,22234.0,413.9104,414.1448,413.7639,414.0373,22234.0
2019-03-06 13:00:00,423.91,424.1,423.73,423.77,16960.0,414.0276,414.2131,413.8518,413.8908,16960.0
2019-03-06 13:05:00,423.72,423.72,423.09,423.49,17847.0,413.842,413.842,413.2267,413.6173,17847.0
2019-03-06 13:10:00,423.45,423.68,423.44,423.55,22821.0,413.5783,413.8029,413.5685,413.6759,22821.0
2019-03-06 13:15:00,423.56,424.35,423.21,424.2,44745.0,413.6857,414.4573,413.3439,414.3108,44745.0
2019-03-06 13:20:00,424.2,424.2,423.33,423.39,19498.0,414.3108,414.3108,413.4611,413.5197,19498.0
2019-03-06 13:25:00,423.3,423.51,423.16,423.47,23071.0,413.4318,413.6369,413.295,413.5978,23071.0
2019-03-06 13:30:00,423.51,423.85,423.37,423.79,21186.0,413.6369,413.969,413.5001,413.9104,21186.0
2019-03-06 13:35:00,423.84,424.83,423.58,424.81,23614.0,413.9592,414.9261,413.7052,414.9066,23614.0
2019-03-06 13:40:00,424.86,424.97,424.29,424.92,28759.0,414.9554,415.0628,414.3987,415.014,28759.0
2019-03-06 13:45:00,424.84,424.91,424.44,424.63,24494.0,414.9359,415.0042,414.5452,414.7308,24494.0
2019-03-06 13:50:00,424.74,425.68,424.35,425.64,37670.0,414.8382,415.7563,414.4573,415.7172,37670.0
2019-03-06 13:55:00,425.82,426.09,425.65,425.88,33770.0,415.893,416.1567,415.727,415.9516,33770.0
2019-03-06 14:00:00,425.81,425.88,425.44,425.71,14570.0,415.8833,415.9516,415.5219,415.7856,14570.0
2019-03-06 14:05:00,425.59,425.72,425.44,425.72,19607.0,415.6684,415.7954,415.5219,415.7954,19607.0
2019-03-06 14:10:00,425.66,426.28,425.66,425.88,15245.0,415.7368,416.3423,415.7368,415.9516,15245.0
2019-03-06 14:15:00,425.9,426.07,425.46,425.46,26361.0,415.9712,416.1372,415.5414,415.5414,26361.0
2019-03-06 14:20:00,425.5,426.34,425.5,426.28,15599.0,415.5805,416.4009,415.5805,416.3423,15599.0
2019-03-06 14:25:00,426.14,426.2,425.68,425.85,16043.0,416.2056,416.2642,415.7563,415.9223,16043.0
2019-03-06 14:30:00,425.84,426.27,425.44,425.57,26246.0,415.9126,416.3325,415.5219,415.6489,26246.0
2019-03-06 14:35:00,425.62,425.83,425.44,425.57,14137.0,415.6977,415.9028,415.5219,415.6489,14137.0
2019-03-06 14:40:00,425.55,425.79,425.45,425.78,7600.0,415.6293,415.8637,415.5317,415.854,7600.0
2019-03-06 14:45:00,425.68,425.78,425.46,425.59,7775.0,415.7563,415.854,415.5414,415.6684,7775.0
2019-03-06 14:50:00,425.65,425.97,425.38,425.8,21288.0,415.727,416.0395,415.4633,415.8735,21288.0
2019-03-06 14:55:00,425.68,426.12,425.48,425.96,14929.0,415.7563,416.186,415.561,416.0298,14929.0
2019-03-06 15:00:00,425.84,426.33,425.56,425.84,14797.0,415.9126,416.3911,415.6391,415.9126,14797.0
2019-03-06 15:05:00,425.81,425.99,425.29,425.69,25228.0,415.8833,416.0591,415.3754,415.7661,25228.0
2019-03-06 15:10:00,425.47,425.47,425.0,425.1,27710.0,415.5512,415.5512,415.0921,415.1898,27710.0
2019-03-06 15:15:00,425.09,425.54,425.03,425.54,13285.0,415.18,415.6196,415.1214,415.6196,13285.0
2019-03-06 15:20:00,425.57,425.69,425.31,425.38,19236.0,415.6489,415.7661,415.3949,415.4633,19236.0
2019-03-06 15:25:00,425.38,425.44,424.67,425.3,31445.0,415.4633,415.5219,414.7698,415.3852,31445.0
2019-03-06 15:30:00,425.25,425.51,425.04,425.39,25167.0,415.3363,415.5903,415.1312,415.4731,25167.0
2019-03-06 15:35:00,425.4,425.56,425.1,425.51,30026.0,415.4828,415.6391,415.1898,415.5903,30026.0
2019-03-06 15:40:00,425.5,426.08,425.4,425.99,33387.0,415.5805,416.147,415.4828,416.0591,33387.0
2019-03-06 15:45:00,425.97,425.97,425.32,425.55,28308.0,416.0395,416.0395,415.4047,415.6293,28308.0
2019-03-06 15:50:00,425.63,426.2,425.48,425.53,42126.0,415.7075,416.2642,415.561,415.6098,42126.0
2019-03-06 15:55:00,425.53,425.65,424.49,424.51,124153.0,415.6098,415.727,414.594,414.6136,124153.0
2019-03-07 09:30:00,423.36,423.88,422.0,422.75,75193.0,413.4904,413.9983,412.1621,412.8946,75193.0
2019-03-07 09:35:00,422.58,422.68,420.62,420.91,70127.0,412.7286,412.8262,410.8143,411.0975,70127.0
2019-03-07 09:40:00,420.79,421.75,420.55,420.55,62754.0,410.9803,411.9179,410.7459,410.7459,62754.0
2019-03-07 09:45:00,420.65,420.65,419.28,419.66,100878.0,410.8436,410.8436,409.5055,409.8766,100878.0
2019-03-07 09:50:00,419.58,419.98,418.2,418.67,93888.0,409.7985,410.1892,408.4507,408.9097,93888.0
2019-03-07 09:55:00,418.58,420.31,418.21,420.31,90126.0,408.8218,410.5115,408.4604,410.5115,90126.0
2019-03-07 10:00:00,420.1,420.1,418.74,419.29,52061.0,410.3064,410.3064,408.9781,409.5153,52061.0
2019-03-07 10:05:00,419.04,420.02,419.03,419.51,64619.0,409.2711,410.2282,409.2613,409.7301,64619.0
2019-03-07 10:10:00,419.46,419.84,419.22,419.39,36852.0,409.6813,410.0524,409.4469,409.6129,36852.0
2019-03-07 10:15:00,419.31,419.67,417.79,418.04,73879.0,409.5348,409.8864,408.0502,408.2944,73879.0
2019-03-07 10:20:00,418.07,418.71,417.66,417.99,69502.0,408.3237,408.9488,407.9233,408.2456,69502.0
2019-03-07 10:25:00,417.97,418.6,417.75,418.56,72897.0,408.226,408.8413,408.0112,408.8023,72897.0
2019-03-07 10:30:00,418.53,418.54,417.61,418.14,59194.0,408.773,408.7827,407.8744,408.3921,59194.0
2019-03-07 10:35:00,418.04,418.04,417.42,417.61,49633.0,408.2944,408.2944,407.6889,407.8744,49633.0
2019-03-07 10:40:00,417.53,417.54,416.44,416.92,64448.0,407.7963,407.8061,406.7317,407.2005,64448.0
2019-03-07 10:45:00,416.92,418.0,416.79,417.87,31144.0,407.2005,408.2553,407.0735,408.1284,31144.0
2019-03-07 10:50:00,417.92,418.37,417.25,418.33,32745.0,408.1772,408.6167,407.5228,408.5776,32745.0
2019-03-07 10:55:00,418.42,418.83,418.0,418.8,42593.0,408.6655,409.066,408.2553,409.0367,42593.0
2019-03-07 11:00:00,418.74,419.18,418.46,418.49,37474.0,408.9781,409.4078,408.7046,408.7339,37474.0
2019-03-07 11:05:00,418.43,419.91,418.39,419.9,30481.0,408.6753,410.1208,408.6362,410.111,30481.0
2019-03-07 11:10:00,420.0,420.18,419.4,419.79,41676.0,410.2087,410.3845,409.6227,410.0036,41676.0
2019-03-07 11:15:00,419.64,419.91,418.61,419.04,29657.0,409.8571,410.1208,408.8511,409.2711,29657.0
2019-03-07 11:20:00,418.99,419.21,418.65,418.98,17919.0,409.2223,409.4371,408.8902,409.2125,17919.0
2019-03-07 11:25:00,418.98,420.11,418.84,419.68,28780.0,409.2125,410.3161,409.0758,409.8962,28780.0
2019-03-07 11:30:00,419.71,420.56,419.7,420.4,45940.0,409.9255,410.7557,409.9157,410.5994,45940.0
2019-03-07 11:35:00,420.39,420.99,420.21,420.86,31307.0,410.5896,411.1756,410.4138,411.0487,31307.0
2019-03-07 11:40:00,420.82,421.35,420.45,421.35,23051.0,411.0096,411.5272,410.6482,411.5272,23051.0
2019-03-07 11:45:00,421.38,421.9,421.38,421.76,43722.0,411.5565,412.0644,411.5565,411.9277,43722.0
2019-03-07 11:50:00,421.9,422.0,421.05,421.05,42302.0,412.0644,412.1621,411.2342,411.2342,42302.0
2019-03-07 11:55:00,421.02,421.17,420.64,420.82,21108.0,411.2049,411.3514,410.8338,411.0096,21108.0
2019-03-07 12:00:00,420.63,420.82,420.27,420.74,14771.0,410.824,411.0096,410.4724,410.9315,14771.0
2019-03-07 12:05:00,420.77,421.68,420.7,421.43,16367.0,410.9608,411.8495,410.8924,411.6054,16367.0
2019-03-07 12:10:00,421.45,421.57,420.44,420.79,17718.0,411.6249,411.7421,410.6385,410.9803,17718.0
2019-03-07 12:15:00,420.81,421.16,420.56,421.03,15432.0,410.9998,411.3417,410.7557,411.2147,15432.0
2019-03-07 12:20:00,421.01,421.96,420.99,421.75,22142.0,411.1952,412.123,411.1756,411.9179,22142.0
2019-03-07 12:25:00,421.76,422.83,421.72,422.63,39000.0,411.9277,412.9727,411.8886,412.7774,39000.0
2019-03-07 12:30:00,422.6,422.88,421.46,422.03,30087.0,412.7481,413.0216,411.6347,412.1914,30087.0
2019-03-07 12:35:00,421.94,421.95,421.4,421.54,17715.0,412.1035,412.1132,411.5761,411.7128,17715.0
2019-03-07 12:40:00,421.72,422.09,421.6,421.75,18053.0,411.8886,412.25,411.7714,411.9179,18053.0
2019-03-07 12:45:00,421.92,422.19,421.48,421.81,11952.0,412.0839,412.3477,411.6542,411.9765,11952.0
2019-03-07 12:50:00,421.69,422.38,421.48,422.19,24668.0,411.8593,412.5332,411.6542,412.3477,24668.0
2019-03-07 12:55:00,422.38,423.26,422.17,423.02,29832.0,412.5332,413.3927,412.3281,413.1583,29832.0
2019-03-07 13:00:00,422.96,423.86,422.89,423.66,24049.0,413.0997,413.9787,413.0313,413.7834,24049.0
2019-03-07 13:05:00,423.6,423.85,423.03,423.31,41134.0,413.7248,413.969,413.1681,413.4415,41134.0
2019-03-07 13:10:00,423.38,423.69,423.01,423.23,31201.0,413.5099,413.8127,413.1485,413.3634,31201.0
2019-03-07 13:15:00,423.25,423.38,422.62,423.0,21663.0,413.3829,413.5099,412.7676,413.1388,21663.0
2019-03-07 13:20:00,422.94,423.3,422.54,422.62,24687.0,413.0802,413.4318,412.6895,412.7676,24687.0
2019-03-07 13:25:00,422.65,423.26,422.65,423.25,32636.0,412.7969,413.3927,412.7969,413.3829,32636.0
2019-03-07 13:30:00,423.23,423.4,422.29,422.36,28437.0,413.3634,413.5294,412.4453,412.5137,28437.0
2019-03-07 13:35:00,422.32,422.99,422.0,422.94,28378.0,412.4746,413.129,412.1621,413.0802,28378.0
2019-03-07 13:40:00,422.88,423.87,422.88,423.65,31791.0,413.0216,413.9885,413.0216,413.7736,31791.0
2019-03-07 13:45:00,423.7,427.7,423.6,424.28,44131.0,413.8225,417.7292,413.7248,414.3889,44131.0
2019-03-07 13:50:00,424.27,424.95,424.22,424.64,78939.0,414.3792,415.0433,414.3303,414.7405,78939.0
2019-03-07 13:55:00,424.62,424.63,423.5,423.57,31448.0,414.721,414.7308,413.6271,413.6955,31448.0
2019-03-07 14:00:00,423.54,423.74,423.0,423.39,18935.0,413.6662,413.8615,413.1388,413.5197,18935.0
2019-03-07 14:05:00,423.35,423.37,422.65,422.92,22384.0,413.4806,413.5001,412.7969,413.0606,22384.0
2019-03-07 14:10:00,422.99,422.99,421.92,421.94,21443.0,413.129,413.129,412.0839,412.1035,21443.0
2019-03-07 14:15:00,421.98,422.41,421.55,422.32,27003.0,412.1425,412.5625,411.7226,412.4746,27003.0
2019-03-07 14:20:00,422.33,422.66,421.97,422.07,18910.0,412.4844,412.8067,412.1328,412.2305,18910.0
2019-03-07 14:25:00,422.04,422.46,421.97,422.46,18095.0,412.2012,412.6114,412.1328,412.6114,18095.0
2019-03-07 14:30:00,422.39,422.78,421.76,422.06,19669.0,412.543,412.9239,411.9277,412.2207,19669.0
2019-03-07 14:35:00,422.1,422.35,421.76,421.88,18181.0,412.2598,412.5039,411.9277,412.0449,18181.0
2019-03-07 14:40:00,421.99,422.21,421.59,421.8,16635.0,412.1523,412.3672,411.7616,411.9667,16635.0
2019-03-07 14:45:00,421.85,421.91,421.02,421.36,20215.0,412.0156,412.0742,411.2049,411.537,20215.0
2019-03-07 14:50:00,421.26,421.55,420.81,421.21,23762.0,411.4393,411.7226,410.9998,411.3905,23762.0
2019-03-07 14:55:00,421.21,421.41,420.61,420.87,26078.0,411.3905,411.5858,410.8045,411.0584,26078.0
2019-03-07 15:00:00,421.0,421.11,420.41,420.83,33606.0,411.1854,411.2928,410.6091,411.0194,33606.0
2019-03-07 15:05:00,420.84,421.49,420.69,421.38,35160.0,411.0291,411.664,410.8826,411.5565,35160.0
2019-03-07 15:10:00,421.33,421.88,421.22,421.45,35489.0,411.5077,412.0449,411.4003,411.6249,35489.0
2019-03-07 15:15:00,421.42,421.6,420.96,421.29,32929.0,411.5956,411.7714,411.1463,411.4686,32929.0
2019-03-07 15:20:00,421.26,421.5,420.78,421.04,34917.0,411.4393,411.6737,410.9705,411.2245,34917.0
2019-03-07 15:25:00,421.02,421.51,420.85,420.88,25679.0,411.2049,411.6835,411.0389,411.0682,25679.0
2019-03-07 15:30:00,420.89,421.77,420.74,421.51,34009.0,411.078,411.9374,410.9315,411.6835,34009.0
2019-03-07 15:35:00,421.43,421.96,421.4,421.96,24674.0,411.6054,412.123,411.5761,412.123,24674.0
2019-03-07 15:40:00,421.98,422.0,421.07,421.3,42389.0,412.1425,412.1621,411.2538,411.4784,42389.0
2019-03-07 15:45:00,421.21,421.76,421.07,421.11,57647.0,411.3905,411.9277,411.2538,411.2928,57647.0
2019-03-07 15:50:00,421.09,421.13,420.42,420.87,65449.0,411.2733,411.3124,410.6189,411.0584,65449.0
2019-03-07 15:55:00,420.87,422.92,420.87,422.38,234397.0,411.0584,413.0606,411.0584,412.5332,234397.0
2019-03-08 09:30:00,416.77,418.7,415.5,418.0,171384.0,407.054,408.939,405.8136,408.2553,171384.0
2019-03-08 09:35:00,417.82,418.3,416.88,418.0,47652.0,408.0795,408.5483,407.1614,408.2553,47652.0
2019-03-08 09:40:00,417.9,419.82,417.71,419.34,67267.0,408.1577,410.0329,407.9721,409.5641,67267.0
2019-03-08 09:45:00,419.24,419.86,418.99,419.51,71060.0,409.4664,410.072,409.2223,409.7301,71060.0
2019-03-08 09:50:00,419.53,419.57,418.37,419.01,53004.0,409.7497,409.7887,408.6167,409.2418,53004.0
2019-03-08 09:55:00,419.01,419.5,418.37,418.5,31493.0,409.2418,409.7204,408.6167,408.7437,31493.0
2019-03-08 10:00:00,418.41,419.04,417.8,419.02,43015.0,408.6558,409.2711,408.06,409.2516,43015.0
2019-03-08 10:05:00,419.01,419.01,418.13,418.71,31789.0,409.2418,409.2418,408.3823,408.9488,31789.0
2019-03-08 10:10:00,418.75,419.38,418.36,418.75,31689.0,408.9878,409.6032,408.6069,408.9878,31689.0
2019-03-08 10:15:00,418.83,419.43,418.3,418.58,29699.0,409.066,409.652,408.5483,408.8218,29699.0
2019-03-08 10:20:00,418.5,419.28,418.33,418.67,19097.0,408.7437,409.5055,408.5776,408.9097,19097.0
2019-03-08 10:25:00,418.61,419.5,418.5,419.24,56229.0,408.8511,409.7204,408.7437,409.4664,56229.0
2019-03-08 10:30:00,419.31,419.75,419.21,419.37,42019.0,409.5348,409.9645,409.4371,409.5934,42019.0
2019-03-08 10:35:00,419.45,420.45,419.36,420.06,49984.0,409.6715,410.6482,409.5836,410.2673,49984.0
2019-03-08 10:40:00,420.08,422.63,419.9,422.57,65133.0,410.2868,412.7774,410.111,412.7188,65133.0
2019-03-08 10:45:00,422.62,423.43,422.54,423.3,77176.0,412.7676,413.5587,412.6895,413.4318,77176.0
2019-03-08 10:50:00,423.38,423.4,421.55,422.27,50783.0,413.5099,413.5294,411.7226,412.4258,50783.0
2019-03-08 10:55:00,422.15,422.34,421.44,421.69,46738.0,412.3086,412.4942,411.6151,411.8593,46738.0
2019-03-08 11:00:00,421.78,422.26,421.31,421.74,26803.0,411.9472,412.416,411.4882,411.9081,26803.0
2019-03-08 11:05:00,421.9,422.13,420.8,421.04,24553.0,412.0644,412.2891,410.9901,411.2245,24553.0
2019-03-08 11:10:00,421.12,421.85,420.77,421.79,17842.0,411.3026,412.0156,410.9608,411.957,17842.0
2019-03-08 11:15:00,421.71,422.4,421.67,421.67,33777.0,411.8788,412.5528,411.8398,411.8398,33777.0
2019-03-08 11:20:00,421.82,422.04,421.34,422.04,14919.0,411.9863,412.2012,411.5175,412.2012,14919.0
2019-03-08 11:25:00,422.12,422.59,421.84,421.85,24270.0,412.2793,412.7383,412.0058,412.0156,24270.0
2019-03-08 11:30:00,421.82,421.99,421.01,421.04,17575.0,411.9863,412.1523,411.1952,411.2245,17575.0
2019-03-08 11:35:00,421.1,421.19,420.47,420.52,25122.0,411.2831,411.371,410.6678,410.7166,25122.0
2019-03-08 11:40:00,420.53,420.97,420.52,420.57,11899.0,410.7264,411.1561,410.7166,410.7654,11899.0
2019-03-08 11:45:00,420.66,421.25,420.62,420.86,20275.0,410.8533,411.4296,410.8143,411.0487,20275.0
2019-03-08 11:50:00,420.8,420.82,420.02,420.3,36571.0,410.9901,411.0096,410.2282,410.5017,36571.0
2019-03-08 11:55:00,420.36,420.36,419.44,419.77,31987.0,410.5603,410.5603,409.6618,409.9841,31987.0
2019-03-08 12:00:00,419.79,419.86,419.0,419.34,29598.0,410.0036,410.072,409.232,409.5641,29598.0
2019-03-08 12:05:00,419.34,419.56,419.16,419.42,16067.0,409.5641,409.779,409.3883,409.6422,16067.0
2019-03-08 12:10:00,419.41,419.86,419.11,419.86,12434.0,409.6325,410.072,409.3395,410.072,12434.0
2019-03-08 12:15:00,419.9,420.0,419.41,419.41,11259.0,410.111,410.2087,409.6325,409.6325,11259.0
2019-03-08 12:20:00,419.38,419.68,418.4,418.73,30176.0,409.6032,409.8962,408.646,408.9683,30176.0
2019-03-08 12:25:00,418.75,419.37,418.74,419.28,21757.0,408.9878,409.5934,408.9781,409.5055,21757.0
2019-03-08 12:30:00,419.24,419.65,419.19,419.38,9087.0,409.4664,409.8669,409.4176,409.6032,9087.0
2019-03-08 12:35:00,419.45,419.69,419.09,419.09,7581.0,409.6715,409.9059,409.3199,409.3199,7581.0
2019-03-08 12:40:00,419.15,419.49,419.06,419.26,13471.0,409.3785,409.7106,409.2906,409.486,13471.0
2019-03-08 12:45:00,419.21,419.5,418.68,418.68,13659.0,409.4371,409.7204,408.9195,408.9195,13659.0
2019-03-08 12:50:00,418.84,418.94,418.32,418.58,12483.0,409.0758,409.1734,408.5679,408.8218,12483.0
2019-03-08 12:55:00,418.57,418.71,418.34,418.68,9115.0,408.812,408.9488,408.5874,408.9195,9115.0
2019-03-08 13:00:00,418.6,419.16,418.51,419.1,25435.0,408.8413,409.3883,408.7534,409.3297,25435.0
2019-03-08 13:05:00,419.15,419.44,419.0,419.09,12284.0,409.3785,409.6618,409.232,409.3199,12284.0
2019-03-08 13:10:00,419.16,419.72,419.16,419.55,9042.0,409.3883,409.9352,409.3883,409.7692,9042.0
2019-03-08 13:15:00,419.53,419.69,419.16,419.36,9766.0,409.7497,409.9059,409.3883,409.5836,9766.0
2019-03-08 13:20:00,419.32,419.4,418.98,419.33,9369.0,409.5446,409.6227,409.2125,409.5543,9369.0
2019-03-08 13:25:00,419.36,419.7,419.36,419.6,5603.0,409.5836,409.9157,409.5836,409.818,5603.0
2019-03-08 13:30:00,419.62,419.65,419.14,419.2,7078.0,409.8376,409.8669,409.3688,409.4274,7078.0
2019-03-08 13:35:00,419.14,419.75,419.1,419.67,20627.0,409.3688,409.9645,409.3297,409.8864,20627.0
2019-03-08 13:40:00,419.7,419.97,419.61,419.74,14704.0,409.9157,410.1794,409.8278,409.9548,14704.0
2019-03-08 13:45:00,419.7,420.27,419.7,420.22,20034.0,409.9157,410.4724,409.9157,410.4236,20034.0
2019-03-08 13:50:00,420.22,420.5,419.88,420.5,18544.0,410.4236,410.6971,410.0915,410.6971,18544.0
2019-03-08 13:55:00,420.44,420.53,420.13,420.49,10758.0,410.6385,410.7264,410.3357,410.6873,10758.0
2019-03-08 14:00:00,420.5,420.69,419.89,419.89,8029.0,410.6971,410.8826,410.1013,410.1013,8029.0
2019-03-08 14:05:00,419.85,419.96,419.42,419.46,18465.0,410.0622,410.1696,409.6422,409.6813,18465.0
2019-03-08 14:10:00,419.53,419.96,419.53,419.94,19524.0,409.7497,410.1696,409.7497,410.1501,19524.0
2019-03-08 14:15:00,419.94,420.4,419.76,419.76,30163.0,410.1501,410.5994,409.9743,409.9743,30163.0
2019-03-08 14:20:00,419.74,420.03,419.48,420.02,14511.0,409.9548,410.238,409.7008,410.2282,14511.0
2019-03-08 14:25:00,419.94,420.21,419.84,419.9,11450.0,410.1501,410.4138,410.0524,410.111,11450.0
2019-03-08 14:30:00,419.97,420.39,419.85,419.85,14737.0,410.1794,410.5896,410.0622,410.0622,14737.0
2019-03-08 14:35:00,419.9,419.94,419.54,419.54,13316.0,410.111,410.1501,409.7594,409.7594,13316.0
2019-03-08 14:40:00,419.65,420.14,419.55,420.07,11549.0,409.8669,410.3454,409.7692,410.2771,11549.0
2019-03-08 14:45:00,420.09,420.68,420.0,420.54,24231.0,410.2966,410.8729,410.2087,410.7361,24231.0
2019-03-08 14:50:00,420.61,421.36,420.51,420.99,19046.0,410.8045,411.537,410.7068,411.1756,19046.0
2019-03-08 14:55:00,421.04,421.14,419.98,420.02,17910.0,411.2245,411.3221,410.1892,410.2282,17910.0
2019-03-08 15:00:00,420.13,420.59,419.94,420.31,25384.0,410.3357,410.785,410.1501,410.5115,25384.0
2019-03-08 15:05:00,420.37,420.89,420.02,420.62,17973.0,410.5701,411.078,410.2282,410.8143,17973.0
2019-03-08 15:10:00,420.81,420.81,419.87,420.31,29547.0,410.9998,410.9998,410.0817,410.5115,29547.0
2019-03-08 15:15:00,420.37,420.45,420.09,420.38,17529.0,410.5701,410.6482,410.2966,410.5798,17529.0
2019-03-08 15:20:00,420.4,420.63,420.07,420.21,22820.0,410.5994,410.824,410.2771,410.4138,22820.0
2019-03-08 15:25:00,420.26,420.41,419.67,419.91,29975.0,410.4626,410.6091,409.8864,410.1208,29975.0
2019-03-08 15:30:00,419.82,421.14,419.82,420.85,31091.0,410.0329,411.3221,410.0329,411.0389,31091.0
2019-03-08 15:35:00,420.81,420.81,420.3,420.43,21729.0,410.9998,410.9998,410.5017,410.6287,21729.0
2019-03-08 15:40:00,420.6,421.78,420.54,421.66,33962.0,410.7947,411.9472,410.7361,411.83,33962.0
2019-03-08 15:45:00,421.66,422.32,421.51,421.73,69091.0,411.83,412.4746,411.6835,411.8984,69091.0
2019-03-08 15:50:00,421.78,422.5,421.78,422.37,47039.0,411.9472,412.6504,411.9472,412.5235,47039.0
2019-03-08 15:55:00,422.35,422.8,422.02,422.5,171592.0,412.5039,412.9434,412.1816,412.6504,171592.0
2019-03-11 09:30:00,371.4,374.01,365.55,372.96,1923031.0,362.7417,365.2909,357.0281,364.2653,1923031.0
2019-03-11 09:35:00,373.05,378.0,370.89,377.25,1066170.0,364.3532,369.1878,362.2436,368.4553,1066170.0
2019-03-11 09:40:00,377.25,378.0,374.85,375.09,741296.0,368.4553,369.1878,366.1113,366.3457,741296.0
2019-03-11 09:45:00,375.0,378.5,374.5,377.75,591354.0,366.2578,369.6762,365.7694,368.9437,591354.0
2019-03-11 09:50:00,377.73,381.26,377.0,381.0,607761.0,368.9241,372.3718,368.2111,372.1179,607761.0
2019-03-11 09:55:00,381.01,384.78,381.0,384.11,834140.0,372.1277,375.8098,372.1179,375.1554,834140.0
2019-03-11 10:00:00,383.94,387.75,383.02,386.38,686160.0,374.9894,378.7105,374.0908,377.3725,686160.0
2019-03-11 10:05:00,386.56,389.53,386.38,389.45,684950.0,377.5483,380.449,377.3725,380.3709,684950.0
2019-03-11 10:10:00,389.31,391.77,388.39,391.24,596896.0,380.2342,382.6368,379.3356,382.1192,596896.0
2019-03-11 10:15:00,391.47,391.57,388.06,390.33,439489.0,382.3438,382.4415,379.0133,381.2304,439489.0
2019-03-11 10:20:00,390.33,391.0,386.1,386.16,425348.0,381.2304,381.8848,377.099,377.1576,425348.0
2019-03-11 10:25:00,386.1,388.91,385.76,387.42,350046.0,377.099,379.8435,376.7669,378.3882,350046.0
2019-03-11 10:30:00,387.39,388.0,385.61,385.78,262672.0,378.3589,378.9547,376.6204,376.7865,262672.0
2019-03-11 10:35:00,385.64,388.3,385.35,388.21,355767.0,376.6497,379.2477,376.3665,379.1598,355767.0
2019-03-11 10:40:00,388.04,389.9,388.01,389.31,324067.0,378.9938,380.8104,378.9645,380.2342,324067.0
2019-03-11 10:45:00,389.41,390.48,388.75,390.33,302059.0,380.3318,381.3769,379.6872,381.2304,302059.0
2019-03-11 10:50:00,390.38,394.14,389.79,392.84,503043.0,381.2792,384.9516,380.703,383.6819,503043.0
2019-03-11 10:55:00,392.82,394.72,392.04,394.6,287172.0,383.6623,385.5181,382.9005,385.4008,287172.0
2019-03-11 11:00:00,394.56,394.64,392.6,394.19,285779.0,385.3618,385.4399,383.4475,385.0004,285779.0
2019-03-11 11:05:00,394.26,398.69,394.13,398.52,420170.0,385.0688,389.3955,384.9418,389.2295,420170.0
2019-03-11 11:10:00,398.55,398.77,396.28,396.49,413771.0,389.2588,389.4736,387.0417,387.2468,413771.0
2019-03-11 11:15:00,396.34,397.46,393.15,393.15,442136.0,387.1003,388.1942,383.9847,383.9847,442136.0
2019-03-11 11:20:00,393.19,396.4,393.12,394.56,314971.0,384.0237,387.1589,383.9554,385.3618,314971.0
2019-03-11 11:25:00,394.56,394.72,392.15,393.15,296820.0,385.3618,385.5181,383.008,383.9847,296820.0
2019-03-11 11:30:00,393.15,393.15,390.6,392.3,292973.0,383.9847,383.9847,381.4941,383.1545,292973.0
2019-03-11 11:35:00,392.29,394.1,392.29,393.39,214874.0,383.1447,384.9125,383.1447,384.2191,214874.0
2019-03-11 11:40:00,393.27,394.72,392.6,392.91,208942.0,384.1019,385.5181,383.4475,383.7502,208942.0
2019-03-11 11:45:00,392.93,393.4,390.16,390.65,249262.0,383.7698,384.2288,381.0644,381.5429,249262.0
2019-03-11 11:50:00,390.64,391.55,390.14,390.48,269434.0,381.5332,382.422,381.0448,381.3769,269434.0
2019-03-11 11:55:00,390.6,392.87,390.34,392.44,193645.0,381.4941,383.7112,381.2402,383.2912,193645.0
2019-03-11 12:00:00,392.56,393.47,392.03,392.18,141882.0,383.4084,384.2972,382.8908,383.0373,141882.0
2019-03-11 12:05:00,392.14,393.02,391.26,391.44,172441.0,382.9982,383.8577,382.1387,382.3145,172441.0
2019-03-11 12:10:00,391.54,391.68,389.21,389.57,302681.0,382.4122,382.5489,380.1365,380.4881,302681.0
2019-03-11 12:15:00,389.55,390.61,388.26,390.22,263562.0,380.4686,381.5039,379.2086,381.123,263562.0
2019-03-11 12:20:00,390.23,392.3,390.02,392.13,196833.0,381.1327,383.1545,380.9276,382.9884,196833.0
2019-03-11 12:25:00,392.12,393.31,391.43,392.11,259462.0,382.9787,384.1409,382.3047,382.9689,259462.0
2019-03-11 12:30:00,392.32,394.39,392.15,393.59,199299.0,383.174,385.1957,383.008,384.4144,199299.0
2019-03-11 12:35:00,393.59,394.0,393.16,393.19,153933.0,384.4144,384.8148,383.9944,384.0237,153933.0
2019-03-11 12:40:00,393.21,393.51,391.6,392.23,193695.0,384.0433,384.3363,382.4708,383.0861,193695.0
2019-03-11 12:45:00,392.25,392.81,391.2,391.36,136614.0,383.1056,383.6526,382.0801,382.2364,136614.0
2019-03-11 12:50:00,391.24,392.09,390.25,391.86,225930.0,382.1192,382.9494,381.1523,382.7247,225930.0
2019-03-11 12:55:00,391.89,392.34,391.3,391.67,123895.0,382.754,383.1935,382.1778,382.5392,123895.0
2019-03-11 13:00:00,391.65,392.16,391.04,391.97,144264.0,382.5196,383.0177,381.9238,382.8322,144264.0
2019-03-11 13:05:00,391.98,394.48,391.97,394.2,214700.0,382.8419,385.2836,382.8322,385.0102,214700.0
2019-03-11 13:10:00,394.18,394.5,392.89,394.31,175531.0,384.9906,385.3032,383.7307,385.1176,175531.0
2019-03-11 13:15:00,394.29,395.25,393.8,394.63,222786.0,385.0981,386.0357,384.6195,385.4301,222786.0
2019-03-11 13:20:00,394.68,395.58,393.59,393.87,216499.0,385.479,386.358,384.4144,384.6879,216499.0
2019-03-11 13:25:00,393.86,395.4,393.76,395.36,169805.0,384.6781,386.1822,384.5804,386.1431,169805.0
2019-03-11 13:30:00,395.3,395.47,394.78,394.95,133166.0,386.0845,386.2506,385.5767,385.7427,133166.0
2019-03-11 13:35:00,394.96,395.83,394.81,395.72,128692.0,385.7525,386.6022,385.606,386.4947,128692.0
2019-03-11 13:40:00,395.78,395.89,394.93,395.35,108397.0,386.5533,386.6608,385.7232,386.1334,108397.0
2019-03-11 13:45:00,395.3,395.44,394.6,395.09,118952.0,386.0845,386.2213,385.4008,385.8794,118952.0
2019-03-11 13:50:00,395.06,395.62,394.78,395.23,96415.0,385.8501,386.3971,385.5767,386.0162,96415.0
2019-03-11 13:55:00,395.28,395.65,395.01,395.41,127828.0,386.065,386.4264,385.8013,386.192,127828.0
2019-03-11 14:00:00,395.44,395.49,395.0,395.36,99759.0,386.2213,386.2701,385.7915,386.1431,99759.0
2019-03-11 14:05:00,395.38,397.81,395.31,397.54,331426.0,386.1627,388.536,386.0943,388.2723,331426.0
2019-03-11 14:10:00,397.67,397.7,396.77,397.32,177191.0,388.3993,388.4286,387.5203,388.0574,177191.0
2019-03-11 14:15:00,397.37,398.9,397.27,398.74,252024.0,388.1063,389.6006,388.0086,389.4443,252024.0
2019-03-11 14:20:00,398.86,402.67,398.31,401.68,490519.0,389.5615,393.2827,389.0244,392.3158,490519.0
2019-03-11 14:25:00,401.74,401.74,399.53,399.6,244870.0,392.3744,392.3744,390.2159,390.2843,244870.0
2019-03-11 14:30:00,399.54,400.72,399.11,400.36,207037.0,390.2257,391.3782,389.8057,391.0266,207037.0
2019-03-11 14:35:00,400.25,401.68,400.22,401.5,194877.0,390.9191,392.3158,390.8898,392.14,194877.0
2019-03-11 14:40:00,401.55,402.2,399.77,400.12,229763.0,392.1888,392.8237,390.4503,390.7922,229763.0
2019-03-11 14:45:00,400.07,400.13,398.61,399.22,136320.0,390.7433,390.8019,389.3174,389.9131,136320.0
2019-03-11 14:50:00,399.29,399.46,397.41,397.58,147510.0,389.9815,390.1475,388.1453,388.3114,147510.0
2019-03-11 14:55:00,397.48,398.4,397.48,398.05,172518.0,388.2137,389.1123,388.2137,388.7704,172518.0
2019-03-11 15:00:00,398.06,398.06,395.32,395.67,271917.0,388.7802,388.7802,386.1041,386.4459,271917.0
2019-03-11 15:05:00,395.72,396.89,395.5,396.73,274956.0,386.4947,387.6375,386.2799,387.4812,274956.0
2019-03-11 15:10:00,396.72,397.96,396.62,397.39,184903.0,387.4714,388.6825,387.3738,388.1258,184903.0
2019-03-11 15:15:00,397.42,397.73,395.58,396.06,157489.0,388.1551,388.4579,386.358,386.8268,157489.0
2019-03-11 15:20:00,396.0,399.0,395.99,396.69,228509.0,386.7682,389.6983,386.7584,387.4421,228509.0
2019-03-11 15:25:00,396.68,398.5,396.49,397.66,167277.0,387.4324,389.2099,387.2468,388.3895,167277.0
2019-03-11 15:30:00,397.6,398.77,397.0,398.77,203208.0,388.3309,389.4736,387.7449,389.4736,203208.0
2019-03-11 15:35:00,398.7,399.9,398.52,398.81,251179.0,389.4053,390.5773,389.2295,389.5127,251179.0
2019-03-11 15:40:00,398.82,399.26,397.22,399.16,257056.0,389.5225,389.9522,387.9598,389.8545,257056.0
2019-03-11 15:45:00,399.25,400.27,398.81,399.21,292030.0,389.9424,390.9387,389.5127,389.9034,292030.0
2019-03-11 15:50:00,399.3,399.33,398.26,398.97,212192.0,389.9913,390.0206,388.9755,389.669,212192.0
2019-03-11 15:55:00,399.0,400.0,398.41,399.72,397445.0,389.6983,390.675,389.122,390.4015,397445.0
2019-03-12 09:30:00,384.71,387.0,382.0,383.45,1110732.0,375.7414,377.978,373.0946,374.5108,1110732.0
2019-03-12 09:35:00,383.46,388.5,383.1,387.87,637146.0,374.5206,379.4431,374.1689,378.8277,637146.0
2019-03-12 09:40:00,387.99,390.0,387.07,388.21,557423.0,378.9449,380.9081,378.0464,379.1598,557423.0
2019-03-12 09:45:00,388.23,388.25,386.51,386.69,411906.0,379.1793,379.1989,377.4994,377.6753,411906.0
2019-03-12 09:50:00,386.65,386.69,384.5,384.75,470847.0,377.6362,377.6753,375.5363,375.7805,470847.0
2019-03-12 09:55:00,384.75,385.47,383.34,383.81,426314.0,375.7805,376.4837,374.4033,374.8624,426314.0
2019-03-12 10:00:00,383.84,383.89,380.0,380.16,636005.0,374.8917,374.9405,371.1412,371.2975,636005.0
2019-03-12 10:05:00,380.11,380.5,377.0,379.34,883123.0,371.2486,371.6296,368.2111,370.4966,883123.0
2019-03-12 10:10:00,379.34,381.79,377.77,381.41,577796.0,370.4966,372.8895,368.9632,372.5183,577796.0
2019-03-12 10:15:00,381.4,382.07,378.62,378.63,450648.0,372.5086,373.163,369.7934,369.8032,450648.0
2019-03-12 10:20:00,378.63,380.8,377.55,380.32,480791.0,369.8032,371.9226,368.7483,371.4538,480791.0
2019-03-12 10:25:00,380.36,382.71,379.59,382.62,459308.0,371.4928,373.788,370.7408,373.7001,459308.0
2019-03-12 10:30:00,382.62,383.3,381.5,382.69,315964.0,373.7001,374.3643,372.6062,373.7685,315964.0
2019-03-12 10:35:00,382.66,383.3,381.0,381.05,261290.0,373.7392,374.3643,372.1179,372.1667,261290.0
2019-03-12 10:40:00,381.1,381.1,379.31,379.81,265389.0,372.2156,372.2156,370.4673,370.9556,265389.0
2019-03-12 10:45:00,379.84,380.99,379.82,380.62,238372.0,370.9849,372.1081,370.9654,371.7468,238372.0
2019-03-12 10:50:00,380.7,381.0,380.07,380.16,152944.0,371.8249,372.1179,371.2096,371.2975,152944.0
2019-03-12 10:55:00,380.27,380.27,378.02,378.18,279225.0,371.4049,371.4049,369.2074,369.3636,279225.0
2019-03-12 11:00:00,378.19,378.4,377.0,377.08,427943.0,369.3734,369.5785,368.2111,368.2893,427943.0
2019-03-12 11:05:00,377.09,377.94,376.0,377.33,518187.0,368.2991,369.1292,367.2345,368.5335,518187.0
2019-03-12 11:10:00,377.25,377.8,375.51,375.75,336568.0,368.4553,368.9925,366.7559,366.9903,336568.0
2019-03-12 11:15:00,375.75,375.8,375.0,375.73,442375.0,366.9903,367.0391,366.2578,366.9708,442375.0
2019-03-12 11:20:00,375.66,375.85,373.2,373.5,440988.0,366.9024,367.088,364.4997,364.7927,440988.0
2019-03-12 11:25:00,373.47,375.0,373.25,374.77,463385.0,364.7634,366.2578,364.5486,366.0331,463385.0
2019-03-12 11:30:00,374.79,374.86,373.35,373.35,236224.0,366.0527,366.121,364.6462,364.6462,236224.0
2019-03-12 11:35:00,373.36,374.3,372.8,374.2,353684.0,364.656,365.5741,364.1091,365.4764,353684.0
2019-03-12 11:40:00,374.21,374.21,372.27,373.26,331445.0,365.4862,365.4862,363.5914,364.5583,331445.0
2019-03-12 11:45:00,373.31,373.5,370.87,371.32,435578.0,364.6072,364.7927,362.2241,362.6636,435578.0
2019-03-12 11:50:00,371.31,374.45,371.31,373.21,413962.0,362.6538,365.7206,362.6538,364.5095,413962.0
2019-03-12 11:55:00,373.14,375.36,373.05,374.9,425972.0,364.4411,366.6094,364.3532,366.1601,425972.0
2019-03-12 12:00:00,374.87,375.23,373.28,373.41,250518.0,366.1308,366.4824,364.5779,364.7048,250518.0
2019-03-12 12:05:00,373.3,374.72,372.74,374.41,199629.0,364.5974,365.9843,364.0505,365.6815,199629.0
2019-03-12 12:10:00,374.41,375.0,374.2,374.7,189253.0,365.6815,366.2578,365.4764,365.9648,189253.0
2019-03-12 12:15:00,374.7,375.0,373.17,373.17,151325.0,365.9648,366.2578,364.4704,364.4704,151325.0
2019-03-12 12:20:00,373.2,374.19,372.77,374.05,177268.0,364.4997,365.4667,364.0798,365.3299,177268.0
2019-03-12 12:25:00,374.13,374.73,374.0,374.25,135850.0,365.4081,365.9941,365.2811,365.5253,135850.0
2019-03-12 12:30:00,374.24,374.51,373.38,373.69,110236.0,365.5155,365.7792,364.6755,364.9783,110236.0
2019-03-12 12:35:00,373.77,374.63,373.76,374.38,127947.0,365.0564,365.8964,365.0467,365.6522,127947.0
2019-03-12 12:40:00,374.4,375.0,372.5,372.67,308203.0,365.6718,366.2578,363.8161,363.9821,308203.0
2019-03-12 12:45:00,372.67,372.7,371.0,371.0,401618.0,363.9821,364.0114,362.351,362.351,401618.0
2019-03-12 12:50:00,371.0,371.01,370.0,370.0,499162.0,362.351,362.3608,361.3743,361.3743,499162.0
2019-03-12 12:55:00,370.0,373.97,369.52,373.44,562676.0,361.3743,365.2518,360.9055,364.7341,562676.0
2019-03-12 13:00:00,373.45,374.31,371.28,371.53,368528.0,364.7439,365.5839,362.6245,362.8687,368528.0
2019-03-12 13:05:00,371.45,371.51,370.19,370.21,345154.0,362.7905,362.8491,361.5599,361.5794,345154.0
2019-03-12 13:10:00,370.21,370.85,369.88,370.3,394608.0,361.5794,362.2045,361.2571,361.6673,394608.0
2019-03-12 13:15:00,370.24,371.14,369.55,370.17,311512.0,361.6087,362.4878,360.9348,361.5404,311512.0
2019-03-12 13:20:00,370.19,370.36,368.0,369.59,372931.0,361.5599,361.7259,359.421,360.9739,372931.0
2019-03-12 13:25:00,369.62,371.64,369.62,371.44,324489.0,361.0032,362.9761,361.0032,362.7808,324489.0
2019-03-12 13:30:00,371.42,372.0,370.32,371.21,227366.0,362.7612,363.3277,361.6869,362.5561,227366.0
2019-03-12 13:35:00,371.22,371.29,370.3,370.47,165610.0,362.5659,362.6343,361.6673,361.8334,165610.0
2019-03-12 13:40:00,370.48,372.45,370.36,372.27,248507.0,361.8431,363.7672,361.7259,363.5914,248507.0
2019-03-12 13:45:00,372.22,373.45,371.4,371.57,459569.0,363.5426,364.7439,362.7417,362.9077,459569.0
2019-03-12 13:50:00,371.59,372.49,371.09,371.59,212756.0,362.9273,363.8063,362.4389,362.9273,212756.0
2019-03-12 13:55:00,371.65,371.93,370.64,371.3,142950.0,362.9859,363.2593,361.9994,362.644,142950.0
2019-03-12 14:00:00,371.23,373.69,371.23,373.41,238474.0,362.5757,364.9783,362.5757,364.7048,238474.0
2019-03-12 14:05:00,373.42,376.56,373.34,374.52,620144.0,364.7146,367.7814,364.6365,365.789,620144.0
2019-03-12 14:10:00,374.52,374.97,373.52,374.11,264355.0,365.789,366.2285,364.8123,365.3885,264355.0
2019-03-12 14:15:00,374.06,374.88,372.75,374.71,293120.0,365.3397,366.1406,364.0602,365.9745,293120.0
2019-03-12 14:20:00,374.67,377.44,374.06,376.27,551302.0,365.9355,368.6409,365.3397,367.4982,551302.0
2019-03-12 14:25:00,376.29,376.92,375.28,375.84,322621.0,367.5177,368.133,366.5312,367.0782,322621.0
2019-03-12 14:30:00,375.74,377.5,375.3,377.33,335435.0,366.9805,368.6995,366.5508,368.5335,335435.0
2019-03-12 14:35:00,377.36,379.6,377.15,378.23,513480.0,368.5628,370.7505,368.3577,369.4125,513480.0
2019-03-12 14:40:00,378.27,379.06,377.2,377.43,253432.0,369.4515,370.2231,368.4065,368.6311,253432.0
2019-03-12 14:45:00,377.38,378.47,376.53,377.53,216352.0,368.5823,369.6469,367.7521,368.7288,216352.0
2019-03-12 14:50:00,377.51,377.63,375.62,375.78,188672.0,368.7093,368.8265,366.8633,367.0196,188672.0
2019-03-12 14:55:00,375.65,375.78,375.07,375.42,215832.0,366.8926,367.0196,366.3261,366.668,215832.0
2019-03-12 15:00:00,375.33,376.84,375.05,376.1,201410.0,366.5801,368.0549,366.3066,367.3321,201410.0
2019-03-12 15:05:00,376.28,376.8,375.65,375.82,141870.0,367.5079,368.0158,366.8926,367.0587,141870.0
2019-03-12 15:10:00,375.87,376.25,374.5,374.51,228702.0,367.1075,367.4786,365.7694,365.7792,228702.0
2019-03-12 15:15:00,374.5,374.93,373.62,374.33,269634.0,365.7694,366.1894,364.9099,365.6034,269634.0
2019-03-12 15:20:00,374.26,376.42,374.17,376.39,216568.0,365.535,367.6447,365.4471,367.6154,216568.0
2019-03-12 15:25:00,376.39,378.75,375.8,376.51,404611.0,367.6154,369.9204,367.0391,367.7326,404611.0
2019-03-12 15:30:00,376.58,377.34,376.0,376.43,305900.0,367.8009,368.5432,367.2345,367.6544,305900.0
2019-03-12 15:35:00,376.42,377.0,375.22,375.54,220919.0,367.6447,368.2111,366.4726,366.7852,220919.0
2019-03-12 15:40:00,375.53,376.46,375.0,376.0,263381.0,366.7754,367.6837,366.2578,367.2345,263381.0
2019-03-12 15:45:00,376.07,376.4,375.17,375.4,229621.0,367.3028,367.6251,366.4238,366.6484,229621.0
2019-03-12 15:50:00,375.41,375.88,374.56,374.66,321195.0,366.6582,367.1173,365.828,365.9257,321195.0
2019-03-12 15:55:00,374.65,375.55,373.77,375.49,539039.0,365.9159,366.795,365.0564,366.7364,539039.0
2019-03-13 09:30:00,378.43,379.71,377.01,378.64,736204.0,369.6078,370.858,368.2209,369.8129,736204.0
2019-03-13 09:35:00,378.59,380.39,376.1,376.7,488376.0,369.7641,371.5221,367.3321,367.9181,488376.0
2019-03-13 09:40:00,376.84,377.71,374.68,375.85,350034.0,368.0549,368.9046,365.9452,367.088,350034.0
2019-03-13 09:45:00,375.93,379.0,375.26,378.19,322215.0,367.1661,370.1645,366.5117,369.3734,322215.0
2019-03-13 09:50:00,378.17,379.79,378.0,379.32,386042.0,369.3539,370.9361,369.1878,370.4771,386042.0
2019-03-13 09:55:00,379.44,381.19,379.38,381.09,402093.0,370.5943,372.3035,370.5357,372.2058,402093.0
2019-03-13 10:00:00,381.09,381.77,379.0,380.24,339349.0,372.2058,372.8699,370.1645,371.3756,339349.0
2019-03-13 10:05:00,380.37,380.62,378.0,379.0,222762.0,371.5026,371.7468,369.1878,370.1645,222762.0
2019-03-13 10:10:00,378.94,380.0,377.5,377.76,211883.0,370.1059,371.1412,368.6995,368.9534,211883.0
2019-03-13 10:15:00,377.8,378.31,376.3,377.02,211222.0,368.9925,369.4906,367.5275,368.2307,211222.0
2019-03-13 10:20:00,376.99,378.0,376.69,377.34,182083.0,368.2014,369.1878,367.9084,368.5432,182083.0
2019-03-13 10:25:00,377.3,377.6,376.33,376.7,169664.0,368.5042,368.7972,367.5568,367.9181,169664.0
2019-03-13 10:30:00,376.77,378.63,376.4,378.0,267888.0,367.9865,369.8032,367.6251,369.1878,267888.0
2019-03-13 10:35:00,378.03,379.09,377.56,378.23,205587.0,369.2171,370.2524,368.7581,369.4125,205587.0
2019-03-13 10:40:00,378.32,379.4,378.0,378.55,155640.0,369.5004,370.5552,369.1878,369.725,155640.0
2019-03-13 10:45:00,378.64,378.91,377.65,378.36,120722.0,369.8129,370.0766,368.846,369.5394,120722.0
2019-03-13 10:50:00,378.38,378.78,377.05,377.43,111596.0,369.559,369.9497,368.26,368.6311,111596.0
2019-03-13 10:55:00,377.45,377.91,376.52,377.16,146185.0,368.6507,369.0999,367.7423,368.3674,146185.0
2019-03-13 11:00:00,377.17,377.87,376.55,377.19,102697.0,368.3772,369.0609,367.7716,368.3967,102697.0
2019-03-13 11:05:00,377.19,377.7,377.07,377.24,84957.0,368.3967,368.8948,368.2795,368.4456,84957.0
2019-03-13 11:10:00,377.15,377.81,376.45,377.62,201459.0,368.3577,369.0023,367.674,368.8167,201459.0
2019-03-13 11:15:00,377.59,379.27,377.58,378.47,245548.0,368.7874,370.4282,368.7776,369.6469,245548.0
2019-03-13 11:20:00,378.61,379.1,377.61,378.88,184758.0,369.7836,370.2622,368.8069,370.0473,184758.0
2019-03-13 11:25:00,378.95,379.15,377.25,377.74,167658.0,370.1157,370.311,368.4553,368.9339,167658.0
2019-03-13 11:30:00,377.81,378.64,377.76,378.3,110183.0,369.0023,369.8129,368.9534,369.4808,110183.0
2019-03-13 11:35:00,378.25,378.5,377.6,378.23,132447.0,369.432,369.6762,368.7972,369.4125,132447.0
2019-03-13 11:40:00,378.21,378.8,377.92,378.26,123817.0,369.3929,369.9692,369.1097,369.4418,123817.0
2019-03-13 11:45:00,378.29,378.38,375.33,375.36,372257.0,369.4711,369.559,366.5801,366.6094,372257.0
2019-03-13 11:50:00,375.28,376.25,372.84,374.43,625052.0,366.5312,367.4786,364.1481,365.7011,625052.0
2019-03-13 11:55:00,374.43,375.47,373.78,374.73,289224.0,365.7011,366.7168,365.0662,365.9941,289224.0
2019-03-13 12:00:00,374.68,374.88,372.95,373.91,302924.0,365.9452,366.1406,364.2556,365.1932,302924.0
2019-03-13 12:05:00,373.84,375.8,373.79,375.03,239865.0,365.1248,367.0391,365.076,366.2871,239865.0
2019-03-13 12:10:00,374.97,376.72,374.82,376.35,199254.0,366.2285,367.9377,366.082,367.5763,199254.0
2019-03-13 12:15:00,376.42,376.42,375.1,375.79,180227.0,367.6447,367.6447,366.3554,367.0294,180227.0
2019-03-13 12:20:00,375.82,376.1,375.26,375.38,148755.0,367.0587,367.3321,366.5117,366.6289,148755.0
2019-03-13 12:25:00,375.38,375.66,374.63,374.71,134703.0,366.6289,366.9024,365.8964,365.9745,134703.0
2019-03-13 12:30:00,374.63,374.9,374.22,374.66,138800.0,365.8964,366.1601,365.496,365.9257,138800.0
2019-03-13 12:35:00,374.65,374.91,374.41,374.55,90071.0,365.9159,366.1699,365.6815,365.8183,90071.0
2019-03-13 12:40:00,374.55,376.07,374.51,376.06,153645.0,365.8183,367.3028,365.7792,367.2931,153645.0
2019-03-13 12:45:00,376.1,376.11,375.42,375.85,89018.0,367.3321,367.3419,366.668,367.088,89018.0
2019-03-13 12:50:00,375.81,375.89,375.1,375.15,74605.0,367.0489,367.127,366.3554,366.4043,74605.0
2019-03-13 12:55:00,375.15,375.33,374.8,374.98,93632.0,366.4043,366.5801,366.0624,366.2382,93632.0
2019-03-13 13:00:00,375.0,375.75,374.98,375.5,87877.0,366.2578,366.9903,366.2382,366.7461,87877.0
2019-03-13 13:05:00,375.52,375.95,375.44,375.72,78839.0,366.7657,367.1856,366.6875,366.961,78839.0
2019-03-13 13:10:00,375.74,375.75,375.21,375.66,84878.0,366.9805,366.9903,366.4629,366.9024,84878.0
2019-03-13 13:15:00,375.73,376.0,375.41,375.41,97777.0,366.9708,367.2345,366.6582,366.6582,97777.0
2019-03-13 13:20:00,375.45,376.0,375.42,375.87,85030.0,366.6973,367.2345,366.668,367.1075,85030.0
2019-03-13 13:25:00,375.81,376.0,375.6,375.77,81229.0,367.0489,367.2345,366.8438,367.0098,81229.0
2019-03-13 13:30:00,375.78,375.9,374.74,374.86,121315.0,367.0196,367.1368,366.0038,366.121,121315.0
2019-03-13 13:35:00,374.83,375.6,374.7,375.06,75820.0,366.0917,366.8438,365.9648,366.3164,75820.0
2019-03-13 13:40:00,375.07,375.32,374.7,374.78,74238.0,366.3261,366.5703,365.9648,366.0429,74238.0
2019-03-13 13:45:00,374.83,374.89,374.2,374.54,87924.0,366.0917,366.1503,365.4764,365.8085,87924.0
2019-03-13 13:50:00,374.56,374.78,373.79,373.83,103250.0,365.828,366.0429,365.076,365.1151,103250.0
2019-03-13 13:55:00,373.88,374.57,373.72,374.31,97157.0,365.1639,365.8378,365.0076,365.5839,97157.0
2019-03-13 14:00:00,374.37,375.9,374.37,375.8,165709.0,365.6425,367.1368,365.6425,367.0391,165709.0
2019-03-13 14:05:00,375.75,375.93,375.26,375.47,102256.0,366.9903,367.1661,366.5117,366.7168,102256.0
2019-03-13 14:10:00,375.46,375.49,374.5,374.57,119804.0,366.7071,366.7364,365.7694,365.8378,119804.0
2019-03-13 14:15:00,374.52,374.9,374.0,374.69,128362.0,365.789,366.1601,365.2811,365.955,128362.0
2019-03-13 14:20:00,374.64,374.93,373.36,373.59,187482.0,365.9062,366.1894,364.656,364.8806,187482.0
2019-03-13 14:25:00,373.68,374.31,369.0,370.27,998493.0,364.9685,365.5839,360.3977,361.638,998493.0
2019-03-13 14:30:00,370.01,370.22,365.0,367.53,1524942.0,361.3841,361.5892,356.4909,358.9619,1524942.0
2019-03-13 14:35:00,367.54,368.83,365.92,368.5,785421.0,358.9717,360.2316,357.3895,359.9093,785421.0
2019-03-13 14:40:00,368.35,368.36,364.5,366.52,988366.0,359.7628,359.7726,356.0026,357.9755,988366.0
2019-03-13 14:45:00,366.53,367.41,363.51,363.61,894159.0,357.9852,358.8447,355.0356,355.1333,894159.0
2019-03-13 14:50:00,363.51,366.69,363.33,366.23,727118.0,355.0356,358.1415,354.8598,357.6922,727118.0
2019-03-13 14:55:00,366.37,369.89,366.13,369.78,666820.0,357.829,361.2669,357.5946,361.1595,666820.0
2019-03-13 15:00:00,369.71,372.19,368.19,371.04,769463.0,361.0911,363.5133,359.6065,362.3901,769463.0
2019-03-13 15:05:00,371.13,372.4,370.26,371.65,485018.0,362.478,363.7184,361.6283,362.9859,485018.0
2019-03-13 15:10:00,371.6,373.47,370.48,373.1,584703.0,362.937,364.7634,361.8431,364.4021,584703.0
2019-03-13 15:15:00,373.15,375.55,372.66,372.93,625474.0,364.4509,366.795,363.9723,364.236,625474.0
2019-03-13 15:20:00,372.92,374.3,372.5,374.01,348727.0,364.2263,365.5741,363.8161,365.2909,348727.0
2019-03-13 15:25:00,373.95,375.39,372.77,373.84,467207.0,365.2323,366.6387,364.0798,365.1248,467207.0
2019-03-13 15:30:00,373.87,375.27,373.28,373.8,302205.0,365.1541,366.5215,364.5779,365.0858,302205.0
2019-03-13 15:35:00,373.87,375.1,372.97,374.13,451444.0,365.1541,366.3554,364.2751,365.4081,451444.0
2019-03-13 15:40:00,374.07,375.19,373.54,374.87,322204.0,365.3495,366.4433,364.8318,366.1308,322204.0
2019-03-13 15:45:00,374.8,375.36,374.42,375.33,403085.0,366.0624,366.6094,365.6913,366.5801,403085.0
2019-03-13 15:50:00,375.29,375.34,374.66,374.98,342184.0,366.541,366.5898,365.9257,366.2382,342184.0
2019-03-13 15:55:00,374.98,377.54,374.83,377.33,867944.0,366.2382,368.7386,366.0917,368.5335,867944.0
2019-03-14 09:30:00,374.99,377.48,374.46,377.34,592064.0,366.248,368.68,365.7304,368.5432,592064.0
2019-03-14 09:35:00,377.34,380.39,377.01,378.55,526074.0,368.5432,371.5221,368.2209,369.725,526074.0
2019-03-14 09:40:00,378.67,379.19,376.75,376.98,289754.0,369.8422,370.3501,367.967,368.1916,289754.0
2019-03-14 09:45:00,376.96,377.01,375.15,376.31,265317.0,368.1721,368.2209,366.4043,367.5372,265317.0
2019-03-14 09:50:00,376.34,376.94,374.39,375.17,349194.0,367.5665,368.1525,365.662,366.4238,349194.0
2019-03-14 09:55:00,375.27,375.93,373.6,374.19,316834.0,366.5215,367.1661,364.8904,365.4667,316834.0
2019-03-14 10:00:00,374.24,375.8,374.14,375.3,193377.0,365.5155,367.0391,365.4178,366.5508,193377.0
2019-03-14 10:05:00,375.31,375.4,372.1,372.25,292241.0,366.5605,366.6484,363.4254,363.5719,292241.0
2019-03-14 10:10:00,372.32,373.61,372.12,373.27,262037.0,363.6403,364.9002,363.4449,364.5681,262037.0
2019-03-14 10:15:00,373.29,374.34,373.2,373.95,142289.0,364.5876,365.6132,364.4997,365.2323,142289.0
2019-03-14 10:20:00,373.97,374.48,372.8,373.05,190504.0,365.2518,365.7499,364.1091,364.3532,190504.0
2019-03-14 10:25:00,373.06,373.61,372.15,372.15,172825.0,364.363,364.9002,363.4742,363.4742,172825.0
2019-03-14 10:30:00,372.15,374.21,372.11,373.67,187767.0,363.4742,365.4862,363.4351,364.9588,187767.0
2019-03-14 10:35:00,373.65,374.69,373.1,374.01,152062.0,364.9392,365.955,364.4021,365.2909,152062.0
2019-03-14 10:40:00,374.04,374.45,373.88,374.13,111953.0,365.3202,365.7206,365.1639,365.4081,111953.0
2019-03-14 10:45:00,374.03,374.45,373.91,374.17,93795.0,365.3104,365.7206,365.1932,365.4471,93795.0
2019-03-14 10:50:00,374.24,374.47,374.0,374.39,76936.0,365.5155,365.7401,365.2811,365.662,76936.0
2019-03-14 10:55:00,374.43,377.05,374.07,376.74,315197.0,365.7011,368.26,365.3495,367.9572,315197.0
2019-03-14 11:00:00,376.68,376.83,375.51,375.75,141764.0,367.8986,368.0451,366.7559,366.9903,141764.0
2019-03-14 11:05:00,375.7,376.12,375.19,375.25,85645.0,366.9415,367.3517,366.4433,366.5019,85645.0
2019-03-14 11:10:00,375.24,375.61,374.0,374.36,136293.0,366.4922,366.8536,365.2811,365.6327,136293.0
2019-03-14 11:15:00,374.29,375.22,374.29,374.91,70719.0,365.5643,366.4726,365.5643,366.1699,70719.0
2019-03-14 11:20:00,374.83,375.8,374.5,375.44,84929.0,366.0917,367.0391,365.7694,366.6875,84929.0
2019-03-14 11:25:00,375.45,375.62,374.57,374.9,67019.0,366.6973,366.8633,365.8378,366.1601,67019.0
2019-03-14 11:30:00,374.9,374.93,373.98,374.66,76392.0,366.1601,366.1894,365.2616,365.9257,76392.0
2019-03-14 11:35:00,374.59,374.83,374.15,374.27,66078.0,365.8573,366.0917,365.4276,365.5448,66078.0
2019-03-14 11:40:00,374.2,375.21,374.16,375.18,80972.0,365.4764,366.4629,365.4374,366.4336,80972.0
2019-03-14 11:45:00,375.22,375.53,374.51,374.66,80150.0,366.4726,366.7754,365.7792,365.9257,80150.0
2019-03-14 11:50:00,374.69,374.76,373.92,374.05,108114.0,365.955,366.0234,365.203,365.3299,108114.0
2019-03-14 11:55:00,374.02,374.76,373.85,374.15,88008.0,365.3006,366.0234,365.1346,365.4276,88008.0
2019-03-14 12:00:00,374.26,374.45,373.89,374.01,88425.0,365.535,365.7206,365.1737,365.2909,88425.0
2019-03-14 12:05:00,373.97,374.68,373.92,374.11,92943.0,365.2518,365.9452,365.203,365.3885,92943.0
2019-03-14 12:10:00,374.15,374.49,374.01,374.12,83130.0,365.4276,365.7597,365.2909,365.3983,83130.0
2019-03-14 12:15:00,374.18,375.48,374.18,375.12,163778.0,365.4569,366.7266,365.4569,366.375,163778.0
2019-03-14 12:20:00,375.16,376.2,374.86,375.78,110164.0,366.414,367.4298,366.121,367.0196,110164.0
2019-03-14 12:25:00,375.75,376.68,375.41,376.03,171037.0,366.9903,367.8986,366.6582,367.2638,171037.0
2019-03-14 12:30:00,376.09,376.4,375.68,375.91,82669.0,367.3224,367.6251,366.9219,367.1466,82669.0
2019-03-14 12:35:00,375.9,376.07,375.17,375.75,94729.0,367.1368,367.3028,366.4238,366.9903,94729.0
2019-03-14 12:40:00,375.75,375.86,375.0,375.15,90962.0,366.9903,367.0977,366.2578,366.4043,90962.0
2019-03-14 12:45:00,375.2,375.26,374.62,374.76,75830.0,366.4531,366.5117,365.8866,366.0234,75830.0
2019-03-14 12:50:00,374.69,374.75,374.04,374.23,95572.0,365.955,366.0136,365.3202,365.5057,95572.0
2019-03-14 12:55:00,374.2,374.69,374.2,374.58,55983.0,365.4764,365.955,365.4764,365.8476,55983.0
2019-03-14 13:00:00,374.57,374.84,374.25,374.33,52573.0,365.8378,366.1015,365.5253,365.6034,52573.0
2019-03-14 13:05:00,374.28,374.41,374.03,374.21,76779.0,365.5546,365.6815,365.3104,365.4862,76779.0
2019-03-14 13:10:00,374.24,374.77,374.22,374.62,69883.0,365.5155,366.0331,365.496,365.8866,69883.0
2019-03-14 13:15:00,374.63,374.96,374.39,374.6,63270.0,365.8964,366.2187,365.662,365.8671,63270.0
2019-03-14 13:20:00,374.59,375.36,374.39,374.92,97003.0,365.8573,366.6094,365.662,366.1796,97003.0
2019-03-14 13:25:00,374.97,375.3,374.86,375.2,59507.0,366.2285,366.5508,366.121,366.4531,59507.0
2019-03-14 13:30:00,375.17,375.27,374.79,374.99,68173.0,366.4238,366.5215,366.0527,366.248,68173.0
2019-03-14 13:35:00,374.99,375.29,374.69,375.17,67897.0,366.248,366.541,365.955,366.4238,67897.0
2019-03-14 13:40:00,375.13,375.19,374.69,375.01,30531.0,366.3847,366.4433,365.955,366.2675,30531.0
2019-03-14 13:45:00,375.06,375.1,374.69,374.9,35461.0,366.3164,366.3554,365.955,366.1601,35461.0
2019-03-14 13:50:00,374.93,375.09,374.5,374.9,50670.0,366.1894,366.3457,365.7694,366.1601,50670.0
2019-03-14 13:55:00,374.83,375.02,374.58,374.6,57084.0,366.0917,366.2773,365.8476,365.8671,57084.0
2019-03-14 14:00:00,374.6,374.66,374.0,374.35,138404.0,365.8671,365.9257,365.2811,365.6229,138404.0
2019-03-14 14:05:00,374.41,374.45,374.08,374.25,65149.0,365.6815,365.7206,365.3592,365.5253,65149.0
2019-03-14 14:10:00,374.26,374.37,374.04,374.07,44371.0,365.535,365.6425,365.3202,365.3495,44371.0
2019-03-14 14:15:00,374.09,374.74,374.05,374.53,67086.0,365.369,366.0038,365.3299,365.7987,67086.0
2019-03-14 14:20:00,374.5,374.5,374.04,374.07,59967.0,365.7694,365.7694,365.3202,365.3495,59967.0
2019-03-14 14:25:00,374.14,374.27,373.85,374.09,93162.0,365.4178,365.5448,365.1346,365.369,93162.0
2019-03-14 14:30:00,374.09,374.17,373.57,373.83,92728.0,365.369,365.4471,364.8611,365.1151,92728.0
2019-03-14 14:35:00,373.86,374.0,373.72,373.88,52393.0,365.1444,365.2811,365.0076,365.1639,52393.0
2019-03-14 14:40:00,373.89,374.04,373.7,373.91,72015.0,365.1737,365.3202,364.9881,365.1932,72015.0
2019-03-14 14:45:00,373.94,373.94,373.16,373.24,83948.0,365.2225,365.2225,364.4607,364.5388,83948.0
2019-03-14 14:50:00,373.21,373.55,372.82,373.08,180620.0,364.5095,364.8416,364.1286,364.3825,180620.0
2019-03-14 14:55:00,373.05,374.08,372.96,373.76,104200.0,364.3532,365.3592,364.2653,365.0467,104200.0
2019-03-14 15:00:00,373.78,374.28,373.77,374.25,109125.0,365.0662,365.5546,365.0564,365.5253,109125.0
2019-03-14 15:05:00,374.28,375.59,374.22,374.75,221318.0,365.5546,366.834,365.496,366.0136,221318.0
2019-03-14 15:10:00,374.8,374.9,374.2,374.41,99212.0,366.0624,366.1601,365.4764,365.6815,99212.0
2019-03-14 15:15:00,374.43,374.48,374.07,374.32,97816.0,365.7011,365.7499,365.3495,365.5936,97816.0
2019-03-14 15:20:00,374.29,374.36,373.99,374.08,93586.0,365.5643,365.6327,365.2713,365.3592,93586.0
2019-03-14 15:25:00,374.1,374.24,374.0,374.15,62596.0,365.3788,365.5155,365.2811,365.4276,62596.0
2019-03-14 15:30:00,374.13,374.15,373.5,373.69,112651.0,365.4081,365.4276,364.7927,364.9783,112651.0
2019-03-14 15:35:00,373.7,373.89,373.53,373.83,86702.0,364.9881,365.1737,364.822,365.1151,86702.0
2019-03-14 15:40:00,373.86,374.16,373.81,374.07,140583.0,365.1444,365.4374,365.0955,365.3495,140583.0
2019-03-14 15:45:00,374.06,374.1,373.59,373.65,136482.0,365.3397,365.3788,364.8806,364.9392,136482.0
2019-03-14 15:50:00,373.68,374.0,373.65,373.67,173026.0,364.9685,365.2811,364.9392,364.9588,173026.0
2019-03-14 15:55:00,373.66,373.69,373.0,373.31,372723.0,364.949,364.9783,364.3044,364.6072,372723.0
2019-03-15 09:30:00,370.88,372.61,370.09,370.21,1161684.0,362.2338,363.9235,361.4622,361.5794,1161684.0
2019-03-15 09:35:00,370.41,370.66,367.91,368.68,384501.0,361.7748,362.019,359.3331,360.0851,384501.0
2019-03-15 09:40:00,368.58,371.2,368.5,370.39,274825.0,359.9874,362.5464,359.9093,361.7552,274825.0
2019-03-15 09:45:00,370.27,371.0,369.43,370.08,185947.0,361.638,362.351,360.8176,361.4525,185947.0
2019-03-15 09:50:00,370.0,370.5,369.02,369.39,154692.0,361.3743,361.8627,360.4172,360.7786,154692.0
2019-03-15 09:55:00,369.35,369.56,368.5,368.53,183480.0,360.7395,360.9446,359.9093,359.9386,183480.0
2019-03-15 10:00:00,368.62,369.46,368.23,368.69,144983.0,360.0265,360.8469,359.6456,360.0949,144983.0
2019-03-15 10:05:00,368.67,369.2,368.66,368.9,99145.0,360.0753,360.593,360.0656,360.3,99145.0
2019-03-15 10:10:00,368.9,369.33,368.63,369.0,102741.0,360.3,360.72,360.0363,360.3977,102741.0
2019-03-15 10:15:00,368.88,369.0,368.11,368.42,124108.0,360.2804,360.3977,359.5284,359.8312,124108.0
2019-03-15 10:20:00,368.4,368.82,367.88,368.08,162750.0,359.8116,360.2218,359.3038,359.4991,162750.0
2019-03-15 10:25:00,368.09,368.36,367.6,367.92,174545.0,359.5089,359.7726,359.0303,359.3428,174545.0
2019-03-15 10:30:00,367.84,368.2,366.99,367.0,157235.0,359.2647,359.6163,358.4345,358.4443,157235.0
2019-03-15 10:35:00,367.02,367.74,366.45,366.76,167909.0,358.4638,359.167,357.9071,358.2099,167909.0
2019-03-15 10:40:00,366.69,367.5,366.56,367.46,120134.0,358.1415,358.9326,358.0145,358.8936,120134.0
2019-03-15 10:45:00,367.44,367.93,367.09,367.59,134362.0,358.874,359.3526,358.5322,359.0205,134362.0
2019-03-15 10:50:00,367.61,367.61,367.1,367.28,80308.0,359.0401,359.0401,358.5419,358.7177,80308.0
2019-03-15 10:55:00,367.27,368.49,367.15,368.41,135468.0,358.708,359.8995,358.5908,359.8214,135468.0
2019-03-15 11:00:00,368.39,368.5,367.12,367.59,115706.0,359.8019,359.9093,358.5615,359.0205,115706.0
2019-03-15 11:05:00,367.56,367.98,367.25,367.75,105143.0,358.9912,359.4014,358.6884,359.1768,105143.0
2019-03-15 11:10:00,367.84,376.12,367.75,375.98,1179563.0,359.2647,367.3517,359.1768,367.2149,1179563.0
2019-03-15 11:15:00,375.97,376.3,372.55,375.07,735777.0,367.2052,367.5275,363.8649,366.3261,735777.0
2019-03-15 11:20:00,374.95,378.99,373.51,376.8,1175513.0,366.2089,370.1548,364.8025,368.0158,1175513.0
2019-03-15 11:25:00,376.95,378.2,375.85,376.82,635854.0,368.1623,369.3832,367.088,368.0353,635854.0
2019-03-15 11:30:00,376.75,379.42,376.5,379.0,628964.0,367.967,370.5747,367.7228,370.1645,628964.0
2019-03-15 11:35:00,379.03,379.22,376.75,377.09,401310.0,370.1938,370.3794,367.967,368.2991,401310.0
2019-03-15 11:40:00,376.93,377.39,376.0,377.17,339517.0,368.1428,368.5921,367.2345,368.3772,339517.0
2019-03-15 11:45:00,377.22,379.25,376.74,379.19,324273.0,368.426,370.4087,367.9572,370.3501,324273.0
2019-03-15 11:50:00,379.2,380.2,378.35,379.5,440493.0,370.3599,371.3365,369.5297,370.6529,440493.0
2019-03-15 11:55:00,379.52,382.07,379.41,380.62,639272.0,370.6724,373.163,370.565,371.7468,639272.0
2019-03-15 12:00:00,380.54,383.25,380.33,383.21,449796.0,371.6686,374.3154,371.4635,374.2764,449796.0
2019-03-15 12:05:00,383.21,385.19,382.55,384.4,562743.0,374.2764,376.2102,373.6318,375.4386,562743.0
2019-03-15 12:10:00,384.34,385.71,383.37,383.47,522851.0,375.38,376.7181,374.4326,374.5303,522851.0
2019-03-15 12:15:00,383.36,384.12,382.19,382.2,375400.0,374.4229,375.1652,373.2802,373.2899,375400.0
2019-03-15 12:20:00,382.2,383.88,381.44,383.31,338455.0,373.2899,374.9308,372.5476,374.374,338455.0
2019-03-15 12:25:00,383.43,383.5,379.19,380.97,380185.0,374.4912,374.5596,370.3501,372.0886,380185.0
2019-03-15 12:30:00,380.84,382.0,380.4,381.38,173395.0,371.9616,373.0946,371.5319,372.489,173395.0
2019-03-15 12:35:00,381.3,381.5,379.67,380.53,166895.0,372.4109,372.6062,370.8189,371.6589,166895.0
2019-03-15 12:40:00,380.57,380.87,379.8,380.27,128418.0,371.6979,371.9909,370.9459,371.4049,128418.0
2019-03-15 12:45:00,380.37,381.99,380.09,381.6,173951.0,371.5026,373.0848,371.2291,372.7039,173951.0
2019-03-15 12:50:00,381.67,382.67,380.94,382.62,211238.0,372.7723,373.749,372.0593,373.7001,211238.0
2019-03-15 12:55:00,382.64,382.67,381.55,382.26,134564.0,373.7197,373.749,372.6551,373.3485,134564.0
2019-03-15 13:00:00,382.08,382.67,381.77,382.44,147778.0,373.1727,373.749,372.8699,373.5243,147778.0
2019-03-15 13:05:00,382.5,382.59,381.75,382.05,96242.0,373.5829,373.6708,372.8504,373.1434,96242.0
2019-03-15 13:10:00,382.05,383.2,381.97,382.99,135004.0,373.1434,374.2666,373.0653,374.0615,135004.0
2019-03-15 13:15:00,382.96,383.68,382.06,382.46,157059.0,374.0322,374.7354,373.1532,373.5439,157059.0
2019-03-15 13:20:00,382.37,382.45,381.52,381.73,114831.0,373.456,373.5341,372.6258,372.8309,114831.0
2019-03-15 13:25:00,381.74,381.87,380.9,381.56,117693.0,372.8406,372.9676,372.0202,372.6648,117693.0
2019-03-15 13:30:00,381.64,382.4,381.4,382.3,90757.0,372.743,373.4853,372.5086,373.3876,90757.0
2019-03-15 13:35:00,382.3,382.46,381.75,382.14,83671.0,373.3876,373.5439,372.8504,373.2313,83671.0
2019-03-15 13:40:00,382.26,382.69,381.92,382.57,84279.0,373.3485,373.7685,373.0165,373.6513,84279.0
2019-03-15 13:45:00,382.6,383.48,382.52,382.93,120873.0,373.6806,374.5401,373.6025,374.0029,120873.0
2019-03-15 13:50:00,382.94,382.94,382.05,382.29,72538.0,374.0127,374.0127,373.1434,373.3778,72538.0
2019-03-15 13:55:00,382.34,382.54,382.01,382.42,67142.0,373.4267,373.622,373.1044,373.5048,67142.0
2019-03-15 14:00:00,382.46,382.47,381.1,381.93,86504.0,373.5439,373.5536,372.2156,373.0262,86504.0
2019-03-15 14:05:00,381.88,382.14,381.46,381.72,59919.0,372.9774,373.2313,372.5672,372.8211,59919.0
2019-03-15 14:10:00,381.73,381.73,380.81,380.98,67331.0,372.8309,372.8309,371.9323,372.0984,67331.0
2019-03-15 14:15:00,380.91,381.42,380.68,380.96,79330.0,372.03,372.5281,371.8054,372.0788,79330.0
2019-03-15 14:20:00,380.91,381.0,380.28,380.35,75533.0,372.03,372.1179,371.4147,371.4831,75533.0
2019-03-15 14:25:00,380.33,380.73,379.9,380.47,155901.0,371.4635,371.8542,371.0435,371.6003,155901.0
2019-03-15 14:30:00,380.5,380.99,380.08,380.15,102707.0,371.6296,372.1081,371.2193,371.2877,102707.0
2019-03-15 14:35:00,380.21,380.44,379.41,380.38,147199.0,371.3463,371.571,370.565,371.5124,147199.0
2019-03-15 14:40:00,380.3,380.99,380.0,380.57,93248.0,371.4342,372.1081,371.1412,371.6979,93248.0
2019-03-15 14:45:00,380.5,380.85,380.23,380.49,51585.0,371.6296,371.9714,371.3659,371.6198,51585.0
2019-03-15 14:50:00,380.53,380.73,379.96,380.23,76326.0,371.6589,371.8542,371.1021,371.3659,76326.0
2019-03-15 14:55:00,380.21,380.6,380.14,380.32,45911.0,371.3463,371.7272,371.2779,371.4538,45911.0
2019-03-15 15:00:00,380.28,380.69,380.17,380.45,57189.0,371.4147,371.8151,371.3072,371.5807,57189.0
2019-03-15 15:05:00,380.41,380.47,379.76,379.9,89205.0,371.5417,371.6003,370.9068,371.0435,89205.0
2019-03-15 15:10:00,379.84,379.85,378.54,379.25,190597.0,370.9849,370.9947,369.7152,370.4087,190597.0
2019-03-15 15:15:00,379.25,379.25,378.4,378.64,135645.0,370.4087,370.4087,369.5785,369.8129,135645.0
2019-03-15 15:20:00,378.66,379.81,378.4,379.79,163934.0,369.8325,370.9556,369.5785,370.9361,163934.0
2019-03-15 15:25:00,379.8,379.88,378.92,378.95,125502.0,370.9459,371.024,370.0864,370.1157,125502.0
2019-03-15 15:30:00,378.96,379.05,378.11,378.63,142221.0,370.1255,370.2134,369.2953,369.8032,142221.0
2019-03-15 15:35:00,378.64,379.34,378.55,378.73,140503.0,369.8129,370.4966,369.725,369.9008,140503.0
2019-03-15 15:40:00,378.75,379.42,378.74,379.03,127443.0,369.9204,370.5747,369.9106,370.1938,127443.0
2019-03-15 15:45:00,379.04,379.94,378.85,379.83,201558.0,370.2036,371.0826,370.018,370.9752,201558.0
2019-03-15 15:50:00,379.85,379.89,379.01,379.09,188366.0,370.9947,371.0338,370.1743,370.2524,188366.0
2019-03-15 15:55:00,379.14,379.49,377.16,378.89,659602.0,370.3013,370.6431,368.3674,370.0571,659602.0
2019-03-18 09:30:00,370.0,371.44,368.02,369.86,628919.0,361.3743,362.7808,359.4405,361.2376,628919.0
2019-03-18 09:35:00,369.71,370.82,369.33,370.31,253592.0,361.0911,362.1752,360.72,361.6771,253592.0
2019-03-18 09:40:00,370.34,370.59,368.6,369.0,314391.0,361.7064,361.9506,360.007,360.3977,314391.0
2019-03-18 09:45:00,368.96,369.24,368.05,368.64,300355.0,360.3586,360.6321,359.4698,360.046,300355.0
2019-03-18 09:50:00,368.62,368.82,367.2,368.29,482716.0,360.0265,360.2218,358.6396,359.7042,482716.0
2019-03-18 09:55:00,368.17,368.9,367.5,368.85,232106.0,359.587,360.3,358.9326,360.2511,232106.0
2019-03-18 10:00:00,368.85,370.19,368.71,369.4,285378.0,360.2511,361.5599,360.1144,360.7883,285378.0
2019-03-18 10:05:00,369.42,369.83,368.9,369.24,128289.0,360.8079,361.2083,360.3,360.6321,128289.0
2019-03-18 10:10:00,369.24,369.46,368.56,368.79,108800.0,360.6321,360.8469,359.9679,360.1925,108800.0
2019-03-18 10:15:00,368.84,370.05,368.34,370.05,212749.0,360.2414,361.4232,359.753,361.4232,212749.0
2019-03-18 10:20:00,370.05,371.71,369.25,370.0,303912.0,361.4232,363.0445,360.6418,361.3743,303912.0
2019-03-18 10:25:00,369.95,370.2,369.63,369.8,123636.0,361.3255,361.5697,361.013,361.179,123636.0
2019-03-18 10:30:00,369.8,369.84,368.72,369.29,181856.0,361.179,361.2181,360.1242,360.6809,181856.0
2019-03-18 10:35:00,369.32,369.4,368.9,369.02,115114.0,360.7102,360.7883,360.3,360.4172,115114.0
2019-03-18 10:40:00,369.02,370.92,369.02,370.67,179169.0,360.4172,362.2729,360.4172,362.0287,179169.0
2019-03-18 10:45:00,370.66,370.77,370.18,370.57,98545.0,362.019,362.1264,361.5501,361.931,98545.0
2019-03-18 10:50:00,370.6,371.9,370.44,371.31,172966.0,361.9604,363.23,361.8041,362.6538,172966.0
2019-03-18 10:55:00,371.43,372.4,371.21,371.6,186555.0,362.771,363.7184,362.5561,362.937,186555.0
2019-03-18 11:00:00,371.6,371.71,370.6,370.6,126141.0,362.937,363.0445,361.9604,361.9604,126141.0
2019-03-18 11:05:00,370.67,371.65,370.59,371.4,96962.0,362.0287,362.9859,361.9506,362.7417,96962.0
2019-03-18 11:10:00,371.44,371.51,370.67,371.22,82933.0,362.7808,362.8491,362.0287,362.5659,82933.0
2019-03-18 11:15:00,371.38,371.59,370.93,371.02,65104.0,362.7222,362.9273,362.2827,362.3706,65104.0
2019-03-18 11:20:00,371.0,371.0,370.0,370.07,122959.0,362.351,362.351,361.3743,361.4427,122959.0
2019-03-18 11:25:00,370.07,370.83,369.77,370.42,135905.0,361.4427,362.185,361.1497,361.7845,135905.0
2019-03-18 11:30:00,370.38,370.58,369.77,370.11,59260.0,361.7455,361.9408,361.1497,361.4818,59260.0
2019-03-18 11:35:00,370.17,370.5,370.0,370.46,48387.0,361.5404,361.8627,361.3743,361.8236,48387.0
2019-03-18 11:40:00,370.45,370.67,370.03,370.07,41978.0,361.8138,362.0287,361.4036,361.4427,41978.0
2019-03-18 11:45:00,370.03,371.25,370.0,371.2,80395.0,361.4036,362.5952,361.3743,362.5464,80395.0
2019-03-18 11:50:00,371.22,371.57,370.7,371.0,104501.0,362.5659,362.9077,362.058,362.351,104501.0
2019-03-18 11:55:00,370.93,370.98,370.36,370.81,42760.0,362.2827,362.3315,361.7259,362.1655,42760.0
2019-03-18 12:00:00,370.8,371.08,370.03,370.6,109950.0,362.1557,362.4292,361.4036,361.9604,109950.0
2019-03-18 12:05:00,370.56,370.6,370.09,370.29,70822.0,361.9213,361.9604,361.4622,361.6576,70822.0
2019-03-18 12:10:00,370.34,370.79,370.1,370.44,100409.0,361.7064,362.1459,361.472,361.8041,100409.0
2019-03-18 12:15:00,370.48,370.68,370.08,370.28,117610.0,361.8431,362.0385,361.4525,361.6478,117610.0
2019-03-18 12:20:00,370.31,370.52,370.07,370.13,75718.0,361.6771,361.8822,361.4427,361.5013,75718.0
2019-03-18 12:25:00,370.15,370.4,370.07,370.22,46194.0,361.5208,361.765,361.4427,361.5892,46194.0
2019-03-18 12:30:00,370.21,370.22,368.39,368.46,231044.0,361.5794,361.5892,359.8019,359.8702,231044.0
2019-03-18 12:35:00,368.41,369.35,368.3,369.08,125578.0,359.8214,360.7395,359.714,360.4758,125578.0
2019-03-18 12:40:00,369.04,369.47,369.0,369.3,52686.0,360.4367,360.8567,360.3977,360.6907,52686.0
2019-03-18 12:45:00,369.3,369.4,369.13,369.26,48155.0,360.6907,360.7883,360.5246,360.6516,48155.0
2019-03-18 12:50:00,369.28,369.33,368.52,368.84,93480.0,360.6711,360.72,359.9288,360.2414,93480.0
2019-03-18 12:55:00,368.86,369.27,368.75,369.19,60157.0,360.2609,360.6614,360.1535,360.5832,60157.0
2019-03-18 13:00:00,369.23,369.41,368.9,369.04,61314.0,360.6223,360.7981,360.3,360.4367,61314.0
2019-03-18 13:05:00,369.05,369.72,368.99,369.4,45462.0,360.4465,361.1009,360.3879,360.7883,45462.0
2019-03-18 13:10:00,369.43,369.95,369.42,369.58,61343.0,360.8176,361.3255,360.8079,360.9641,61343.0
2019-03-18 13:15:00,369.58,369.96,369.41,369.81,54644.0,360.9641,361.3353,360.7981,361.1888,54644.0
2019-03-18 13:20:00,369.84,370.15,369.06,370.15,87458.0,361.2181,361.5208,360.4563,361.5208,87458.0
2019-03-18 13:25:00,370.14,370.5,369.99,370.25,67924.0,361.5111,361.8627,361.3646,361.6185,67924.0
2019-03-18 13:30:00,370.23,370.47,370.13,370.45,50009.0,361.599,361.8334,361.5013,361.8138,50009.0
2019-03-18 13:35:00,370.38,370.68,370.16,370.6,48178.0,361.7455,362.0385,361.5306,361.9604,48178.0
2019-03-18 13:40:00,370.54,371.25,370.53,371.15,93456.0,361.9017,362.5952,361.892,362.4975,93456.0
2019-03-18 13:45:00,371.19,371.36,370.6,370.75,90398.0,362.5366,362.7026,361.9604,362.1069,90398.0
2019-03-18 13:50:00,370.72,371.25,370.68,371.04,42327.0,362.0776,362.5952,362.0385,362.3901,42327.0
2019-03-18 13:55:00,371.08,371.24,370.68,370.92,59985.0,362.4292,362.5854,362.0385,362.2729,59985.0
2019-03-18 14:00:00,370.9,371.42,370.59,370.89,104316.0,362.2534,362.7612,361.9506,362.2436,104316.0
2019-03-18 14:05:00,370.86,371.18,370.58,370.83,82051.0,362.2143,362.5268,361.9408,362.185,82051.0
2019-03-18 14:10:00,370.84,370.96,370.6,370.76,39068.0,362.1948,362.312,361.9604,362.1166,39068.0
2019-03-18 14:15:00,370.8,371.17,370.78,370.91,62190.0,362.1557,362.5171,362.1362,362.2631,62190.0
2019-03-18 14:20:00,370.93,371.25,370.91,371.25,52268.0,362.2827,362.5952,362.2631,362.5952,52268.0
2019-03-18 14:25:00,371.25,371.84,371.22,371.4,84809.0,362.5952,363.1714,362.5659,362.7417,84809.0
2019-03-18 14:30:00,371.4,371.56,371.09,371.4,49051.0,362.7417,362.898,362.4389,362.7417,49051.0
2019-03-18 14:35:00,371.35,371.53,371.09,371.31,44541.0,362.6929,362.8687,362.4389,362.6538,44541.0
2019-03-18 14:40:00,371.34,372.04,371.16,371.9,108157.0,362.6831,363.3668,362.5073,363.23,108157.0
2019-03-18 14:45:00,371.85,373.07,371.84,372.85,178108.0,363.1812,364.3728,363.1714,364.1579,178108.0
2019-03-18 14:50:00,372.85,372.97,372.15,372.33,97656.0,364.1579,364.2751,363.4742,363.65,97656.0
2019-03-18 14:55:00,372.3,372.47,371.7,372.47,103314.0,363.6207,363.7868,363.0347,363.7868,103314.0
2019-03-18 15:00:00,372.47,372.5,371.88,372.35,60707.0,363.7868,363.8161,363.2105,363.6696,60707.0
2019-03-18 15:05:00,372.31,372.31,371.81,372.1,62321.0,363.6305,363.6305,363.1421,363.4254,62321.0
2019-03-18 15:10:00,372.14,372.3,371.69,371.82,62382.0,363.4644,363.6207,363.0249,363.1519,62382.0
2019-03-18 15:15:00,371.83,372.62,371.83,372.3,92183.0,363.1617,363.9333,363.1617,363.6207,92183.0
2019-03-18 15:20:00,372.27,372.34,371.48,371.77,76851.0,363.5914,363.6598,362.8198,363.1031,76851.0
2019-03-18 15:25:00,371.77,372.1,370.27,370.71,171406.0,363.1031,363.4254,361.638,362.0678,171406.0
2019-03-18 15:30:00,370.72,371.4,370.72,371.04,133617.0,362.0776,362.7417,362.0776,362.3901,133617.0
2019-03-18 15:35:00,371.02,371.5,370.8,371.25,109053.0,362.3706,362.8394,362.1557,362.5952,109053.0
2019-03-18 15:40:00,371.24,371.68,371.07,371.61,125545.0,362.5854,363.0152,362.4194,362.9468,125545.0
2019-03-18 15:45:00,371.63,372.22,371.56,372.16,162996.0,362.9663,363.5426,362.898,363.484,162996.0
2019-03-18 15:50:00,372.14,372.23,371.52,371.85,168818.0,363.4644,363.5524,362.8589,363.1812,168818.0
2019-03-18 15:55:00,371.8,372.2,371.61,372.19,270704.0,363.1324,363.5231,362.9468,363.5133,270704.0
2019-03-19 09:30:00,371.14,374.46,371.01,374.14,438335.0,362.4878,365.7304,362.3608,365.4178,438335.0
2019-03-19 09:35:00,374.21,375.98,374.11,375.16,299481.0,365.4862,367.2149,365.3885,366.414,299481.0
2019-03-19 09:40:00,375.13,375.38,374.26,375.09,183173.0,366.3847,366.6289,365.535,366.3457,183173.0
2019-03-19 09:45:00,375.05,376.49,375.05,375.5,291092.0,366.3066,367.713,366.3066,366.7461,291092.0
2019-03-19 09:50:00,375.53,376.84,375.12,375.52,203727.0,366.7754,368.0549,366.375,366.7657,203727.0
2019-03-19 09:55:00,375.43,375.5,374.61,375.38,146110.0,366.6778,366.7461,365.8769,366.6289,146110.0
2019-03-19 10:00:00,375.4,376.58,375.04,376.34,104215.0,366.6484,367.8009,366.2968,367.5665,104215.0
2019-03-19 10:05:00,376.35,377.2,376.03,377.04,160031.0,367.5763,368.4065,367.2638,368.2502,160031.0
2019-03-19 10:10:00,377.11,377.5,376.4,376.81,142044.0,368.3186,368.6995,367.6251,368.0256,142044.0
2019-03-19 10:15:00,376.77,377.7,376.69,377.43,132756.0,367.9865,368.8948,367.9084,368.6311,132756.0
2019-03-19 10:20:00,377.62,377.91,377.11,377.81,116452.0,368.8167,369.0999,368.3186,369.0023,116452.0
2019-03-19 10:25:00,377.91,378.71,377.2,377.73,216738.0,369.0999,369.8813,368.4065,368.9241,216738.0
2019-03-19 10:30:00,377.72,378.51,377.51,378.26,118291.0,368.9144,369.6859,368.7093,369.4418,118291.0
2019-03-19 10:35:00,378.12,378.77,378.03,378.5,107387.0,369.305,369.9399,369.2171,369.6762,107387.0
2019-03-19 10:40:00,378.43,378.43,377.21,377.39,102053.0,369.6078,369.6078,368.4163,368.5921,102053.0
2019-03-19 10:45:00,377.5,378.15,377.32,377.9,106749.0,368.6995,369.3343,368.5237,369.0902,106749.0
2019-03-19 10:50:00,377.79,378.05,377.2,377.46,103308.0,368.9827,369.2367,368.4065,368.6604,103308.0
2019-03-19 10:55:00,377.38,377.64,376.75,376.78,83757.0,368.5823,368.8362,367.967,367.9963,83757.0
2019-03-19 11:00:00,376.75,377.7,376.72,377.2,65518.0,367.967,368.8948,367.9377,368.4065,65518.0
2019-03-19 11:05:00,377.16,377.16,376.75,376.91,63930.0,368.3674,368.3674,367.967,368.1232,63930.0
2019-03-19 11:10:00,376.98,377.84,376.67,377.63,88547.0,368.1916,369.0316,367.8888,368.8265,88547.0
2019-03-19 11:15:00,377.63,378.5,377.31,378.12,98338.0,368.8265,369.6762,368.5139,369.305,98338.0
2019-03-19 11:20:00,378.12,378.43,377.81,377.92,60084.0,369.305,369.6078,369.0023,369.1097,60084.0
2019-03-19 11:25:00,377.86,378.41,377.86,378.26,60912.0,369.0511,369.5883,369.0511,369.4418,60912.0
2019-03-19 11:30:00,378.24,378.25,375.85,375.9,101548.0,369.4222,369.432,367.088,367.1368,101548.0
2019-03-19 11:35:00,375.98,376.65,375.5,376.25,106697.0,367.2149,367.8693,366.7461,367.4786,106697.0
2019-03-19 11:40:00,376.32,376.95,376.13,376.39,63599.0,367.547,368.1623,367.3614,367.6154,63599.0
2019-03-19 11:45:00,376.34,376.73,376.0,376.42,77933.0,367.5665,367.9474,367.2345,367.6447,77933.0
2019-03-19 11:50:00,376.4,376.73,375.88,376.07,54227.0,367.6251,367.9474,367.1173,367.3028,54227.0
2019-03-19 11:55:00,376.13,376.82,376.03,376.34,56149.0,367.3614,368.0353,367.2638,367.5665,56149.0
2019-03-19 12:00:00,376.39,376.81,376.32,376.35,62491.0,367.6154,368.0256,367.547,367.5763,62491.0
2019-03-19 12:05:00,376.34,376.71,376.12,376.2,62326.0,367.5665,367.9279,367.3517,367.4298,62326.0
2019-03-19 12:10:00,376.2,376.39,375.76,375.76,87607.0,367.4298,367.6154,367.0001,367.0001,87607.0
2019-03-19 12:15:00,375.81,376.07,375.31,375.45,78517.0,367.0489,367.3028,366.5605,366.6973,78517.0
2019-03-19 12:20:00,375.43,376.25,375.2,376.08,75298.0,366.6778,367.4786,366.4531,367.3126,75298.0
2019-03-19 12:25:00,376.08,376.31,375.64,376.31,59911.0,367.3126,367.5372,366.8829,367.5372,59911.0
2019-03-19 12:30:00,376.28,376.55,375.51,375.72,79278.0,367.5079,367.7716,366.7559,366.961,79278.0
2019-03-19 12:35:00,375.72,376.19,375.48,376.13,65109.0,366.961,367.42,366.7266,367.3614,65109.0
2019-03-19 12:40:00,376.07,376.61,376.07,376.42,77247.0,367.3028,367.8302,367.3028,367.6447,77247.0
2019-03-19 12:45:00,376.47,376.49,373.58,373.88,157465.0,367.6935,367.713,364.8709,365.1639,157465.0
2019-03-19 12:50:00,373.81,375.18,373.58,374.5,99300.0,365.0955,366.4336,364.8709,365.7694,99300.0
2019-03-19 12:55:00,374.58,375.64,374.53,375.61,50769.0,365.8476,366.8829,365.7987,366.8536,50769.0
2019-03-19 13:00:00,375.67,375.83,375.1,375.77,44174.0,366.9122,367.0684,366.3554,367.0098,44174.0
2019-03-19 13:05:00,375.78,375.94,375.38,375.5,47616.0,367.0196,367.1759,366.6289,366.7461,47616.0
2019-03-19 13:10:00,375.42,375.91,375.39,375.58,23575.0,366.668,367.1466,366.6387,366.8243,23575.0
2019-03-19 13:15:00,375.54,375.8,375.33,375.78,27507.0,366.7852,367.0391,366.5801,367.0196,27507.0
2019-03-19 13:20:00,375.81,376.0,375.56,375.67,40939.0,367.0489,367.2345,366.8047,366.9122,40939.0
2019-03-19 13:25:00,375.61,376.14,375.41,376.09,70605.0,366.8536,367.3712,366.6582,367.3224,70605.0
2019-03-19 13:30:00,376.05,376.7,376.05,376.58,90963.0,367.2833,367.9181,367.2833,367.8009,90963.0
2019-03-19 13:35:00,376.56,377.0,376.33,376.46,73968.0,367.7814,368.2111,367.5568,367.6837,73968.0
2019-03-19 13:40:00,376.5,376.69,376.03,376.09,29918.0,367.7228,367.9084,367.2638,367.3224,29918.0
2019-03-19 13:45:00,376.1,376.1,375.7,375.9,35472.0,367.3321,367.3321,366.9415,367.1368,35472.0
2019-03-19 13:50:00,375.97,376.09,375.67,375.87,23890.0,367.2052,367.3224,366.9122,367.1075,23890.0
2019-03-19 13:55:00,375.96,376.38,375.8,376.09,35985.0,367.1954,367.6056,367.0391,367.3224,35985.0
2019-03-19 14:00:00,376.09,376.09,375.64,375.72,18668.0,367.3224,367.3224,366.8829,366.961,18668.0
2019-03-19 14:05:00,375.72,375.88,375.15,375.43,38185.0,366.961,367.1173,366.4043,366.6778,38185.0
2019-03-19 14:10:00,375.52,375.52,374.95,375.2,39698.0,366.7657,366.7657,366.2089,366.4531,39698.0
2019-03-19 14:15:00,375.18,375.18,374.52,375.07,62129.0,366.4336,366.4336,365.789,366.3261,62129.0
2019-03-19 14:20:00,375.05,375.29,374.62,374.71,30092.0,366.3066,366.541,365.8866,365.9745,30092.0
2019-03-19 14:25:00,374.63,375.34,374.63,375.21,26303.0,365.8964,366.5898,365.8964,366.4629,26303.0
2019-03-19 14:30:00,375.25,375.38,374.76,374.89,29453.0,366.5019,366.6289,366.0234,366.1503,29453.0
2019-03-19 14:35:00,374.95,375.2,374.83,375.06,29225.0,366.2089,366.4531,366.0917,366.3164,29225.0
2019-03-19 14:40:00,375.1,375.4,374.93,375.32,22034.0,366.3554,366.6484,366.1894,366.5703,22034.0
2019-03-19 14:45:00,375.25,375.78,375.05,375.14,48481.0,366.5019,367.0196,366.3066,366.3945,48481.0
2019-03-19 14:50:00,375.1,375.12,374.8,374.96,19678.0,366.3554,366.375,366.0624,366.2187,19678.0
2019-03-19 14:55:00,375.0,375.05,373.69,373.77,93824.0,366.2578,366.3066,364.9783,365.0564,93824.0
2019-03-19 15:00:00,373.84,374.61,372.97,374.02,162357.0,365.1248,365.8769,364.2751,365.3006,162357.0
2019-03-19 15:05:00,374.02,374.42,373.61,373.7,66631.0,365.3006,365.6913,364.9002,364.9881,66631.0
2019-03-19 15:10:00,373.72,374.25,373.55,373.78,77399.0,365.0076,365.5253,364.8416,365.0662,77399.0
2019-03-19 15:15:00,373.8,374.32,373.69,373.78,44167.0,365.0858,365.5936,364.9783,365.0662,44167.0
2019-03-19 15:20:00,373.73,373.83,373.47,373.47,57588.0,365.0174,365.1151,364.7634,364.7634,57588.0
2019-03-19 15:25:00,373.59,373.59,373.05,373.33,71154.0,364.8806,364.8806,364.3532,364.6267,71154.0
2019-03-19 15:30:00,373.3,373.73,373.08,373.53,71436.0,364.5974,365.0174,364.3825,364.822,71436.0
2019-03-19 15:35:00,373.54,373.83,373.1,373.31,69185.0,364.8318,365.1151,364.4021,364.6072,69185.0
2019-03-19 15:40:00,373.35,373.51,372.75,373.08,100525.0,364.6462,364.8025,364.0602,364.3825,100525.0
2019-03-19 15:45:00,373.16,373.9,373.14,373.9,113947.0,364.4607,365.1834,364.4411,365.1834,113947.0
2019-03-19 15:50:00,373.84,374.24,373.52,373.71,122900.0,365.1248,365.5155,364.8123,364.9978,122900.0
2019-03-19 15:55:00,373.66,374.3,373.61,373.96,278404.0,364.949,365.5741,364.9002,365.242,278404.0
2019-03-20 09:30:00,374.7,376.0,373.68,375.83,357261.0,365.9648,367.2345,364.9685,367.0684,357261.0
2019-03-20 09:35:00,375.99,376.0,374.44,375.15,183992.0,367.2247,367.2345,365.7108,366.4043,183992.0
2019-03-20 09:40:00,375.11,375.2,373.9,374.4,105866.0,366.3652,366.4531,365.1834,365.6718,105866.0
2019-03-20 09:45:00,374.43,374.76,374.2,374.44,65466.0,365.7011,366.0234,365.4764,365.7108,65466.0
2019-03-20 09:50:00,374.52,376.8,374.45,376.21,205539.0,365.789,368.0158,365.7206,367.4396,205539.0
2019-03-20 09:55:00,376.25,378.28,376.13,377.06,263426.0,367.4786,369.4613,367.3614,368.2698,263426.0
2019-03-20 10:00:00,377.19,378.5,377.14,378.07,160148.0,368.3967,369.6762,368.3479,369.2562,160148.0
2019-03-20 10:05:00,378.06,378.66,377.81,378.2,139349.0,369.2464,369.8325,369.0023,369.3832,139349.0
2019-03-20 10:10:00,378.3,378.44,377.05,377.82,100801.0,369.4808,369.6176,368.26,369.012,100801.0
2019-03-20 10:15:00,377.84,379.15,377.43,378.89,184653.0,369.0316,370.311,368.6311,370.0571,184653.0
2019-03-20 10:20:00,378.81,379.45,378.31,379.26,193158.0,369.979,370.604,369.4906,370.4185,193158.0
2019-03-20 10:25:00,379.27,380.8,379.17,380.71,213534.0,370.4282,371.9226,370.3306,371.8347,213534.0
2019-03-20 10:30:00,380.66,380.66,379.0,379.32,180526.0,371.7858,371.7858,370.1645,370.4771,180526.0
2019-03-20 10:35:00,379.33,380.0,379.32,379.87,99834.0,370.4868,371.1412,370.4771,371.0142,99834.0
2019-03-20 10:40:00,379.97,380.41,379.0,379.45,112234.0,371.1119,371.5417,370.1645,370.604,112234.0
2019-03-20 10:45:00,379.59,380.25,379.5,379.87,58220.0,370.7408,371.3854,370.6529,371.0142,58220.0
2019-03-20 10:50:00,379.77,379.87,379.29,379.8,58259.0,370.9166,371.0142,370.4478,370.9459,58259.0
2019-03-20 10:55:00,379.67,380.09,378.55,378.84,83557.0,370.8189,371.2291,369.725,370.0083,83557.0
2019-03-20 11:00:00,378.97,379.48,378.58,379.31,65017.0,370.1352,370.6333,369.7543,370.4673,65017.0
2019-03-20 11:05:00,379.23,379.86,379.23,379.4,81273.0,370.3892,371.0045,370.3892,370.5552,81273.0
2019-03-20 11:10:00,379.4,379.5,379.0,379.41,47579.0,370.5552,370.6529,370.1645,370.565,47579.0
2019-03-20 11:15:00,379.4,379.84,379.16,379.35,62910.0,370.5552,370.9849,370.3208,370.5064,62910.0
2019-03-20 11:20:00,379.34,379.92,379.17,379.68,47820.0,370.4966,371.0631,370.3306,370.8287,47820.0
2019-03-20 11:25:00,379.74,380.35,379.65,380.04,74075.0,370.8873,371.4831,370.7994,371.1803,74075.0
2019-03-20 11:30:00,380.05,380.5,379.07,379.42,103741.0,371.19,371.6296,370.2329,370.5747,103741.0
2019-03-20 11:35:00,379.4,379.48,378.82,379.16,69198.0,370.5552,370.6333,369.9887,370.3208,69198.0
2019-03-20 11:40:00,379.13,379.34,378.0,378.48,70443.0,370.2915,370.4966,369.1878,369.6566,70443.0
2019-03-20 11:45:00,378.45,378.98,377.63,377.87,72300.0,369.6273,370.145,368.8265,369.0609,72300.0
2019-03-20 11:50:00,377.97,377.98,376.86,377.01,119080.0,369.1585,369.1683,368.0744,368.2209,119080.0
2019-03-20 11:55:00,376.92,377.15,376.06,377.06,133459.0,368.133,368.3577,367.2931,368.2698,133459.0
2019-03-20 12:00:00,377.13,377.9,377.08,377.74,73115.0,368.3381,369.0902,368.2893,368.9339,73115.0
2019-03-20 12:05:00,377.84,378.23,377.65,377.83,84251.0,369.0316,369.4125,368.846,369.0218,84251.0
2019-03-20 12:10:00,377.83,378.2,377.55,378.12,55713.0,369.0218,369.3832,368.7483,369.305,55713.0
2019-03-20 12:15:00,378.13,378.4,377.95,378.21,45114.0,369.3148,369.5785,369.139,369.3929,45114.0
2019-03-20 12:20:00,378.22,378.31,377.65,377.65,26368.0,369.4027,369.4906,368.846,368.846,26368.0
2019-03-20 12:25:00,377.63,377.89,377.2,377.78,44514.0,368.8265,369.0804,368.4065,368.973,44514.0
2019-03-20 12:30:00,377.7,377.7,375.66,376.02,110782.0,368.8948,368.8948,366.9024,367.254,110782.0
2019-03-20 12:35:00,375.92,376.62,375.63,376.46,70485.0,367.1563,367.84,366.8731,367.6837,70485.0
2019-03-20 12:40:00,376.37,376.76,376.25,376.52,62565.0,367.5958,367.9767,367.4786,367.7423,62565.0
2019-03-20 12:45:00,376.6,376.82,376.29,376.82,30045.0,367.8205,368.0353,367.5177,368.0353,30045.0
2019-03-20 12:50:00,376.83,376.85,376.28,376.7,39592.0,368.0451,368.0646,367.5079,367.9181,39592.0
2019-03-20 12:55:00,376.66,377.56,376.53,377.21,40642.0,367.8791,368.7581,367.7521,368.4163,40642.0
2019-03-20 13:00:00,377.15,377.5,376.78,377.38,50215.0,368.3577,368.6995,367.9963,368.5823,50215.0
2019-03-20 13:05:00,377.27,377.5,377.07,377.4,31284.0,368.4749,368.6995,368.2795,368.6018,31284.0
2019-03-20 13:10:00,377.28,377.63,377.27,377.51,32954.0,368.4846,368.8265,368.4749,368.7093,32954.0
2019-03-20 13:15:00,377.58,377.58,376.81,377.01,27760.0,368.7776,368.7776,368.0256,368.2209,27760.0
2019-03-20 13:20:00,377.12,377.14,376.83,376.95,30491.0,368.3284,368.3479,368.0451,368.1623,30491.0
2019-03-20 13:25:00,376.88,377.16,376.8,376.96,30910.0,368.0939,368.3674,368.0158,368.1721,30910.0
2019-03-20 13:30:00,376.92,377.26,376.8,377.06,33827.0,368.133,368.4651,368.0158,368.2698,33827.0
2019-03-20 13:35:00,377.13,377.46,377.02,377.27,32359.0,368.3381,368.6604,368.2307,368.4749,32359.0
2019-03-20 13:40:00,377.37,377.44,376.91,377.1,23701.0,368.5725,368.6409,368.1232,368.3088,23701.0
2019-03-20 13:45:00,377.1,377.11,376.68,376.88,35125.0,368.3088,368.3186,367.8986,368.0939,35125.0
2019-03-20 13:50:00,376.83,376.95,376.62,376.85,26272.0,368.0451,368.1623,367.84,368.0646,26272.0
2019-03-20 13:55:00,376.82,377.35,376.71,377.3,36873.0,368.0353,368.553,367.9279,368.5042,36873.0
2019-03-20 14:00:00,377.5,379.4,377.44,378.98,150252.0,368.6995,370.5552,368.6409,370.145,150252.0
2019-03-20 14:05:00,379.09,379.68,378.41,378.63,71984.0,370.2524,370.8287,369.5883,369.8032,71984.0
2019-03-20 14:10:00,378.66,379.35,378.63,379.21,63137.0,369.8325,370.5064,369.8032,370.3696,63137.0
2019-03-20 14:15:00,379.23,379.24,378.27,378.58,42471.0,370.3892,370.3989,369.4515,369.7543,42471.0
2019-03-20 14:20:00,378.47,379.12,378.47,378.69,44881.0,369.6469,370.2817,369.6469,369.8618,44881.0
2019-03-20 14:25:00,378.72,379.48,378.71,379.48,61619.0,369.8911,370.6333,369.8813,370.6333,61619.0
2019-03-20 14:30:00,379.39,379.52,378.69,379.17,53085.0,370.5454,370.6724,369.8618,370.3306,53085.0
2019-03-20 14:35:00,379.2,379.4,379.12,379.39,47703.0,370.3599,370.5552,370.2817,370.5454,47703.0
2019-03-20 14:40:00,379.34,379.39,378.53,378.64,44446.0,370.4966,370.5454,369.7055,369.8129,44446.0
2019-03-20 14:45:00,378.69,379.0,378.5,378.61,46377.0,369.8618,370.1645,369.6762,369.7836,46377.0
2019-03-20 14:50:00,378.64,378.86,378.05,378.12,34385.0,369.8129,370.0278,369.2367,369.305,34385.0
2019-03-20 14:55:00,378.13,378.28,377.62,377.75,61156.0,369.3148,369.4613,368.8167,368.9437,61156.0
2019-03-20 15:00:00,377.83,378.24,377.29,377.48,58675.0,369.0218,369.4222,368.4944,368.68,58675.0
2019-03-20 15:05:00,377.39,378.04,377.15,378.0,66577.0,368.5921,369.2269,368.3577,369.1878,66577.0
2019-03-20 15:10:00,378.0,378.45,377.95,378.14,67408.0,369.1878,369.6273,369.139,369.3246,67408.0
2019-03-20 15:15:00,378.13,378.25,377.88,378.05,43274.0,369.3148,369.432,369.0706,369.2367,43274.0
2019-03-20 15:20:00,378.12,378.2,377.96,378.14,37915.0,369.305,369.3832,369.1488,369.3246,37915.0
2019-03-20 15:25:00,378.1,378.32,377.96,378.25,30767.0,369.2855,369.5004,369.1488,369.432,30767.0
2019-03-20 15:30:00,378.23,378.23,376.89,377.17,69938.0,369.4125,369.4125,368.1037,368.3772,69938.0
2019-03-20 15:35:00,377.0,377.26,376.77,376.89,56734.0,368.2111,368.4651,367.9865,368.1037,56734.0
2019-03-20 15:40:00,376.82,376.86,376.5,376.61,60536.0,368.0353,368.0744,367.7228,367.8302,60536.0
2019-03-20 15:45:00,376.53,377.15,376.53,376.82,60691.0,367.7521,368.3577,367.7521,368.0353,60691.0
2019-03-20 15:50:00,376.83,376.83,376.55,376.59,110356.0,368.0451,368.0451,367.7716,367.8107,110356.0
2019-03-20 15:55:00,376.58,376.75,376.21,376.41,193027.0,367.8009,367.967,367.4396,367.6349,193027.0
2019-03-21 09:30:00,374.04,377.0,374.0,374.97,267054.0,365.3202,368.2111,365.2811,366.2285,267054.0
2019-03-21 09:35:00,375.05,375.78,374.4,374.84,121113.0,366.3066,367.0196,365.6718,366.1015,121113.0
2019-03-21 09:40:00,374.8,375.73,374.71,375.32,90783.0,366.0624,366.9708,365.9745,366.5703,90783.0
2019-03-21 09:45:00,375.42,375.55,374.2,374.2,107048.0,366.668,366.795,365.4764,365.4764,107048.0
2019-03-21 09:50:00,374.27,374.42,372.68,373.3,155001.0,365.5448,365.6913,363.9919,364.5974,155001.0
2019-03-21 09:55:00,373.09,374.2,373.08,373.3,85836.0,364.3923,365.4764,364.3825,364.5974,85836.0
2019-03-21 10:00:00,373.11,373.49,373.03,373.25,63861.0,364.4118,364.783,364.3337,364.5486,63861.0
2019-03-21 10:05:00,373.34,374.69,373.34,373.76,120640.0,364.6365,365.955,364.6365,365.0467,120640.0
2019-03-21 10:10:00,373.9,374.03,373.2,373.42,49040.0,365.1834,365.3104,364.4997,364.7146,49040.0
2019-03-21 10:15:00,373.4,373.48,372.75,372.82,84767.0,364.6951,364.7732,364.0602,364.1286,84767.0
2019-03-21 10:20:00,372.79,373.05,372.23,372.75,85604.0,364.0993,364.3532,363.5524,364.0602,85604.0
2019-03-21 10:25:00,372.85,372.98,372.37,372.6,65002.0,364.1579,364.2849,363.6891,363.9137,65002.0
2019-03-21 10:30:00,372.78,373.36,372.41,373.31,39310.0,364.0895,364.656,363.7282,364.6072,39310.0
2019-03-21 10:35:00,373.31,373.88,373.11,373.82,62876.0,364.6072,365.1639,364.4118,365.1053,62876.0
2019-03-21 10:40:00,373.85,374.07,373.15,373.45,53211.0,365.1346,365.3495,364.4509,364.7439,53211.0
2019-03-21 10:45:00,373.5,373.76,372.5,372.71,73384.0,364.7927,365.0467,363.8161,364.0212,73384.0
2019-03-21 10:50:00,372.8,373.71,372.79,373.71,42342.0,364.1091,364.9978,364.0993,364.9978,42342.0
2019-03-21 10:55:00,373.67,373.76,373.2,373.64,41116.0,364.9588,365.0467,364.4997,364.9295,41116.0
2019-03-21 11:00:00,373.76,373.85,373.4,373.49,49723.0,365.0467,365.1346,364.6951,364.783,49723.0
2019-03-21 11:05:00,373.62,374.84,373.45,374.77,76051.0,364.9099,366.1015,364.7439,366.0331,76051.0
2019-03-21 11:10:00,374.81,374.88,374.31,374.67,59923.0,366.0722,366.1406,365.5839,365.9355,59923.0
2019-03-21 11:15:00,374.75,375.0,374.53,374.67,49458.0,366.0136,366.2578,365.7987,365.9355,49458.0
2019-03-21 11:20:00,374.61,375.06,374.6,374.98,36119.0,365.8769,366.3164,365.8671,366.2382,36119.0
2019-03-21 11:25:00,375.04,375.6,374.83,375.41,100165.0,366.2968,366.8438,366.0917,366.6582,100165.0
2019-03-21 11:30:00,375.49,375.68,375.09,375.3,53752.0,366.7364,366.9219,366.3457,366.5508,53752.0
2019-03-21 11:35:00,375.27,375.45,374.61,375.34,64257.0,366.5215,366.6973,365.8769,366.5898,64257.0
2019-03-21 11:40:00,375.33,375.96,375.15,375.45,67423.0,366.5801,367.1954,366.4043,366.6973,67423.0
2019-03-21 11:45:00,375.48,375.95,375.36,375.67,54989.0,366.7266,367.1856,366.6094,366.9122,54989.0
2019-03-21 11:50:00,375.71,375.87,374.7,374.91,74665.0,366.9512,367.1075,365.9648,366.1699,74665.0
2019-03-21 11:55:00,374.99,375.22,374.68,375.01,49649.0,366.248,366.4726,365.9452,366.2675,49649.0
2019-03-21 12:00:00,375.0,375.06,373.78,373.78,54626.0,366.2578,366.3164,365.0662,365.0662,54626.0
2019-03-21 12:05:00,373.87,374.18,373.65,374.05,61602.0,365.1541,365.4569,364.9392,365.3299,61602.0
2019-03-21 12:10:00,373.98,374.64,373.97,374.16,51344.0,365.2616,365.9062,365.2518,365.4374,51344.0
2019-03-21 12:15:00,374.23,374.45,373.77,373.87,34174.0,365.5057,365.7206,365.0564,365.1541,34174.0
2019-03-21 12:20:00,373.91,374.24,373.76,373.94,32956.0,365.1932,365.5155,365.0467,365.2225,32956.0
2019-03-21 12:25:00,373.96,373.96,372.9,373.45,99088.0,365.242,365.242,364.2067,364.7439,99088.0
2019-03-21 12:30:00,373.45,373.61,373.01,373.16,31355.0,364.7439,364.9002,364.3142,364.4607,31355.0
2019-03-21 12:35:00,373.22,373.25,372.71,373.03,54625.0,364.5193,364.5486,364.0212,364.3337,54625.0
2019-03-21 12:40:00,373.08,373.98,372.96,373.93,86174.0,364.3825,365.2616,364.2653,365.2127,86174.0
2019-03-21 12:45:00,373.99,374.21,373.65,373.95,56171.0,365.2713,365.4862,364.9392,365.2323,56171.0
2019-03-21 12:50:00,373.88,374.08,373.39,373.96,31865.0,365.1639,365.3592,364.6853,365.242,31865.0
2019-03-21 12:55:00,374.04,374.04,373.2,373.21,32888.0,365.3202,365.3202,364.4997,364.5095,32888.0
2019-03-21 13:00:00,373.3,373.95,373.2,373.8,21692.0,364.5974,365.2323,364.4997,365.0858,21692.0
2019-03-21 13:05:00,373.77,373.79,373.4,373.46,32736.0,365.0564,365.076,364.6951,364.7537,32736.0
2019-03-21 13:10:00,373.42,373.86,373.42,373.74,38520.0,364.7146,365.1444,364.7146,365.0271,38520.0
2019-03-21 13:15:00,373.72,373.91,373.4,373.8,27790.0,365.0076,365.1932,364.6951,365.0858,27790.0
2019-03-21 13:20:00,373.75,373.79,373.45,373.45,30464.0,365.0369,365.076,364.7439,364.7439,30464.0
2019-03-21 13:25:00,373.42,373.59,373.24,373.5,39552.0,364.7146,364.8806,364.5388,364.7927,39552.0
2019-03-21 13:30:00,373.55,373.77,373.43,373.59,41755.0,364.8416,365.0564,364.7244,364.8806,41755.0
2019-03-21 13:35:00,373.64,373.7,373.11,373.23,25573.0,364.9295,364.9881,364.4118,364.529,25573.0
2019-03-21 13:40:00,373.26,373.48,372.75,372.84,61615.0,364.5583,364.7732,364.0602,364.1481,61615.0
2019-03-21 13:45:00,372.9,373.22,372.75,372.96,56452.0,364.2067,364.5193,364.0602,364.2653,56452.0
2019-03-21 13:50:00,373.0,373.16,372.75,373.05,46221.0,364.3044,364.4607,364.0602,364.3532,46221.0
2019-03-21 13:55:00,373.0,373.16,372.7,373.15,47507.0,364.3044,364.4607,364.0114,364.4509,47507.0
2019-03-21 14:00:00,373.19,373.29,373.02,373.17,42848.0,364.49,364.5876,364.3239,364.4704,42848.0
2019-03-21 14:05:00,373.16,373.24,373.0,373.1,46121.0,364.4607,364.5388,364.3044,364.4021,46121.0
2019-03-21 14:10:00,373.06,373.27,372.99,373.19,52583.0,364.363,364.5681,364.2946,364.49,52583.0
2019-03-21 14:15:00,373.17,373.27,372.73,372.94,74027.0,364.4704,364.5681,364.0407,364.2458,74027.0
2019-03-21 14:20:00,372.9,373.0,372.6,372.67,65627.0,364.2067,364.3044,363.9137,363.9821,65627.0
2019-03-21 14:25:00,372.66,373.01,372.51,372.94,50948.0,363.9723,364.3142,363.8258,364.2458,50948.0
2019-03-21 14:30:00,372.95,373.7,372.95,373.65,76059.0,364.2556,364.9881,364.2556,364.9392,76059.0
2019-03-21 14:35:00,373.64,373.95,373.51,373.94,87184.0,364.9295,365.2323,364.8025,365.2225,87184.0
2019-03-21 14:40:00,373.85,374.22,373.67,374.2,68925.0,365.1346,365.496,364.9588,365.4764,68925.0
2019-03-21 14:45:00,374.21,374.38,374.0,374.32,48846.0,365.4862,365.6522,365.2811,365.5936,48846.0
2019-03-21 14:50:00,374.31,374.42,373.0,373.35,112936.0,365.5839,365.6913,364.3044,364.6462,112936.0
2019-03-21 14:55:00,373.38,373.38,372.62,372.89,70005.0,364.6755,364.6755,363.9333,364.197,70005.0
2019-03-21 15:00:00,372.89,373.17,372.77,373.14,46905.0,364.197,364.4704,364.0798,364.4411,46905.0
2019-03-21 15:05:00,373.17,373.62,373.12,373.29,73831.0,364.4704,364.9099,364.4216,364.5876,73831.0
2019-03-21 15:10:00,373.25,374.02,373.0,373.77,75001.0,364.5486,365.3006,364.3044,365.0564,75001.0
2019-03-21 15:15:00,373.81,373.81,373.5,373.8,46823.0,365.0955,365.0955,364.7927,365.0858,46823.0
2019-03-21 15:20:00,373.75,373.79,373.39,373.51,47976.0,365.0369,365.076,364.6853,364.8025,47976.0
2019-03-21 15:25:00,373.44,373.7,373.23,373.29,49274.0,364.7341,364.9881,364.529,364.5876,49274.0
2019-03-21 15:30:00,373.33,373.37,372.8,373.15,93028.0,364.6267,364.6658,364.1091,364.4509,93028.0
2019-03-21 15:35:00,373.15,373.25,372.9,373.0,67839.0,364.4509,364.5486,364.2067,364.3044,67839.0
2019-03-21 15:40:00,373.02,373.4,372.95,373.2,90633.0,364.3239,364.6951,364.2556,364.4997,90633.0
2019-03-21 15:45:00,373.2,373.28,372.86,373.07,76103.0,364.4997,364.5779,364.1677,364.3728,76103.0
2019-03-21 15:50:00,373.07,373.14,372.78,372.88,86982.0,364.3728,364.4411,364.0895,364.1872,86982.0
2019-03-21 15:55:00,372.81,372.98,372.62,372.74,179463.0,364.1188,364.2849,363.9333,364.0505,179463.0
2019-03-22 09:30:00,368.79,369.86,367.75,369.27,441102.0,360.1925,361.2376,359.1768,360.6614,441102.0
2019-03-22 09:35:00,369.34,369.43,368.27,368.91,204084.0,360.7297,360.8176,359.6847,360.3097,204084.0
2019-03-22 09:40:00,368.87,369.32,368.3,368.45,166188.0,360.2707,360.7102,359.714,359.8605,166188.0
2019-03-22 09:45:00,368.3,368.44,366.26,366.26,325918.0,359.714,359.8507,357.7215,357.7215,325918.0
2019-03-22 09:50:00,366.26,367.3,365.0,365.07,308320.0,357.7215,358.7373,356.4909,356.5593,308320.0
2019-03-22 09:55:00,365.21,365.5,364.25,365.4,321026.0,356.696,356.9792,355.7584,356.8816,321026.0
2019-03-22 10:00:00,365.3,366.89,365.22,366.73,187799.0,356.7839,358.3368,356.7058,358.1806,187799.0
2019-03-22 10:05:00,366.66,367.31,366.05,366.75,143657.0,358.1122,358.747,357.5164,358.2001,143657.0
2019-03-22 10:10:00,366.68,366.87,365.75,366.48,130639.0,358.1317,358.3173,357.2234,357.9364,130639.0
2019-03-22 10:15:00,366.46,367.8,366.35,367.8,121676.0,357.9169,359.2256,357.8094,359.2256,121676.0
2019-03-22 10:20:00,367.78,368.1,366.63,366.89,105587.0,359.2061,359.5186,358.0829,358.3368,105587.0
2019-03-22 10:25:00,366.89,367.07,365.43,365.67,125601.0,358.3368,358.5126,356.9109,357.1453,125601.0
2019-03-22 10:30:00,365.71,366.48,365.71,366.39,51531.0,357.1843,357.9364,357.1843,357.8485,51531.0
2019-03-22 10:35:00,366.38,367.15,366.11,366.74,71978.0,357.8387,358.5908,357.575,358.1903,71978.0
2019-03-22 10:40:00,366.79,366.79,365.67,366.25,77984.0,358.2392,358.2392,357.1453,357.7118,77984.0
2019-03-22 10:45:00,366.25,366.38,365.05,365.06,98346.0,357.7118,357.8387,356.5397,356.5495,98346.0
2019-03-22 10:50:00,365.15,365.47,365.0,365.4,111702.0,356.6374,356.9499,356.4909,356.8816,111702.0
2019-03-22 10:55:00,365.47,365.88,364.73,364.98,196077.0,356.9499,357.3504,356.2272,356.4714,196077.0
2019-03-22 11:00:00,364.84,365.46,364.73,365.28,126685.0,356.3346,356.9402,356.2272,356.7644,126685.0
2019-03-22 11:05:00,365.27,365.71,365.1,365.55,64742.0,356.7546,357.1843,356.5886,357.0281,64742.0
2019-03-22 11:10:00,365.54,365.68,364.54,365.38,97085.0,357.0183,357.155,356.0416,356.862,97085.0
2019-03-22 11:15:00,365.38,365.6,364.7,365.15,99788.0,356.862,357.0769,356.1979,356.6374,99788.0
2019-03-22 11:20:00,365.12,365.15,364.5,364.6,128125.0,356.6081,356.6374,356.0026,356.1002,128125.0
2019-03-22 11:25:00,364.6,365.03,363.61,363.72,175378.0,356.1002,356.5202,355.1333,355.2407,175378.0
2019-03-22 11:30:00,363.74,364.3,363.43,364.07,151379.0,355.2603,355.8072,354.9575,355.5826,151379.0
2019-03-22 11:35:00,364.09,364.78,364.01,364.54,60414.0,355.6021,356.276,355.524,356.0416,60414.0
2019-03-22 11:40:00,364.58,364.89,364.01,364.59,69094.0,356.0807,356.3835,355.524,356.0905,69094.0
2019-03-22 11:45:00,364.57,365.54,364.45,365.4,74555.0,356.0709,357.0183,355.9537,356.8816,74555.0
2019-03-22 11:50:00,365.36,365.37,364.09,364.4,69232.0,356.8425,356.8523,355.6021,355.9049,69232.0
2019-03-22 11:55:00,364.39,364.94,363.83,363.85,73320.0,355.8951,356.4323,355.3482,355.3677,73320.0
2019-03-22 12:00:00,363.86,364.5,363.5,364.15,69593.0,355.3775,356.0026,355.0259,355.6607,69593.0
2019-03-22 12:05:00,364.15,364.41,364.0,364.24,57565.0,355.6607,355.9147,355.5142,355.7486,57565.0
2019-03-22 12:10:00,364.3,364.45,364.08,364.26,55820.0,355.8072,355.9537,355.5923,355.7682,55820.0
2019-03-22 12:15:00,364.26,364.82,363.8,364.24,79690.0,355.7682,356.3151,355.3189,355.7486,79690.0
2019-03-22 12:20:00,364.22,364.85,364.1,364.4,45877.0,355.7291,356.3444,355.6119,355.9049,45877.0
2019-03-22 12:25:00,364.39,364.52,363.88,364.38,48694.0,355.8951,356.0221,355.397,355.8854,48694.0
2019-03-22 12:30:00,364.16,365.25,364.09,365.16,48145.0,355.6705,356.7351,355.6021,356.6472,48145.0
2019-03-22 12:35:00,365.12,365.45,364.75,364.91,59976.0,356.6081,356.9304,356.2467,356.403,59976.0
2019-03-22 12:40:00,365.02,365.19,364.71,364.78,73657.0,356.5104,356.6765,356.2077,356.276,73657.0
2019-03-22 12:45:00,364.78,365.29,364.31,364.37,50555.0,356.276,356.7741,355.817,355.8756,50555.0
2019-03-22 12:50:00,364.35,365.15,364.02,365.0,59430.0,355.8561,356.6374,355.5337,356.4909,59430.0
2019-03-22 12:55:00,364.94,364.97,364.33,364.86,29386.0,356.4323,356.4616,355.8365,356.3542,29386.0
2019-03-22 13:00:00,364.81,366.1,364.75,366.08,92606.0,356.3053,357.5653,356.2467,357.5457,92606.0
2019-03-22 13:05:00,365.97,366.3,365.62,366.03,68054.0,357.4383,357.7606,357.0964,357.4969,68054.0
2019-03-22 13:10:00,366.04,366.04,365.39,365.56,38335.0,357.5067,357.5067,356.8718,357.0378,38335.0
2019-03-22 13:15:00,365.68,366.17,365.5,365.88,47750.0,357.155,357.6336,356.9792,357.3504,47750.0
2019-03-22 13:20:00,366.01,366.06,365.42,365.49,36090.0,357.4774,357.5262,356.9011,356.9695,36090.0
2019-03-22 13:25:00,365.43,365.73,365.25,365.42,29193.0,356.9109,357.2039,356.7351,356.9011,29193.0
2019-03-22 13:30:00,365.47,365.99,365.37,365.68,32538.0,356.9499,357.4578,356.8523,357.155,32538.0
2019-03-22 13:35:00,365.74,365.89,365.35,365.47,18044.0,357.2136,357.3602,356.8327,356.9499,18044.0
2019-03-22 13:40:00,365.52,365.52,364.87,365.27,42958.0,356.9988,356.9988,356.3639,356.7546,42958.0
2019-03-22 13:45:00,365.26,365.3,365.03,365.18,19916.0,356.7448,356.7839,356.5202,356.6667,19916.0
2019-03-22 13:50:00,365.19,365.66,365.08,365.65,31606.0,356.6765,357.1355,356.569,357.1257,31606.0
2019-03-22 13:55:00,365.62,365.69,364.87,365.07,55630.0,357.0964,357.1648,356.3639,356.5593,55630.0
2019-03-22 14:00:00,365.11,365.5,365.0,365.34,35821.0,356.5983,356.9792,356.4909,356.823,35821.0
2019-03-22 14:05:00,365.43,365.51,365.29,365.43,30677.0,356.9109,356.989,356.7741,356.9109,30677.0
2019-03-22 14:10:00,365.46,365.96,365.34,365.93,29027.0,356.9402,357.4285,356.823,357.3992,29027.0
2019-03-22 14:15:00,366.0,366.99,365.96,366.25,76874.0,357.4676,358.4345,357.4285,357.7118,76874.0
2019-03-22 14:20:00,366.3,366.71,366.15,366.53,29528.0,357.7606,358.161,357.6141,357.9852,29528.0
2019-03-22 14:25:00,366.57,366.83,366.32,366.54,42472.0,358.0243,358.2782,357.7801,357.995,42472.0
2019-03-22 14:30:00,366.54,366.59,365.5,365.54,61479.0,357.995,358.0438,356.9792,357.0183,61479.0
2019-03-22 14:35:00,365.66,366.26,365.5,366.14,43925.0,357.1355,357.7215,356.9792,357.6043,43925.0
2019-03-22 14:40:00,366.19,366.44,365.86,366.04,38497.0,357.6532,357.8973,357.3309,357.5067,38497.0
2019-03-22 14:45:00,366.13,366.64,366.02,366.6,30730.0,357.5946,358.0927,357.4871,358.0536,30730.0
2019-03-22 14:50:00,366.55,366.72,365.92,366.02,63714.0,358.0048,358.1708,357.3895,357.4871,63714.0
2019-03-22 14:55:00,366.02,366.34,365.74,366.26,68906.0,357.4871,357.7997,357.2136,357.7215,68906.0
2019-03-22 15:00:00,366.3,366.66,366.21,366.21,35420.0,357.7606,358.1122,357.6727,357.6727,35420.0
2019-03-22 15:05:00,366.23,366.5,365.75,365.93,59540.0,357.6922,357.9559,357.2234,357.3992,59540.0
2019-03-22 15:10:00,366.01,366.23,365.75,365.84,50334.0,357.4774,357.6922,357.2234,357.3113,50334.0
2019-03-22 15:15:00,365.91,366.17,365.62,365.72,38688.0,357.3797,357.6336,357.0964,357.1941,38688.0
2019-03-22 15:20:00,365.78,365.95,365.54,365.94,37320.0,357.2527,357.4188,357.0183,357.409,37320.0
2019-03-22 15:25:00,366.0,366.0,365.01,365.1,57859.0,357.4676,357.4676,356.5007,356.5886,57859.0
2019-03-22 15:30:00,365.01,365.24,364.14,364.21,77771.0,356.5007,356.7253,355.6509,355.7193,77771.0
2019-03-22 15:35:00,364.22,364.7,364.0,364.07,73133.0,355.7291,356.1979,355.5142,355.5826,73133.0
2019-03-22 15:40:00,364.04,364.3,363.25,363.3,142483.0,355.5533,355.8072,354.7817,354.8305,142483.0
2019-03-22 15:45:00,363.34,363.98,363.0,363.04,218152.0,354.8696,355.4947,354.5375,354.5766,218152.0
2019-03-22 15:50:00,363.07,363.19,361.69,361.81,341767.0,354.6059,354.7231,353.2581,353.3753,341767.0
2019-03-22 15:55:00,361.85,362.8,361.52,362.45,360598.0,353.4143,354.3422,353.092,354.0003,360598.0
2019-03-25 09:30:00,365.0,366.77,364.44,365.99,446046.0,356.4909,358.2196,355.944,357.4578,446046.0
2019-03-25 09:35:00,365.97,367.41,365.7,366.97,355863.0,357.4383,358.8447,357.1746,358.415,355863.0
2019-03-25 09:40:00,367.11,367.5,366.24,366.82,177782.0,358.5517,358.9326,357.702,358.2685,177782.0
2019-03-25 09:45:00,366.75,366.93,365.25,365.71,128078.0,358.2001,358.3759,356.7351,357.1843,128078.0
2019-03-25 09:50:00,365.85,367.06,365.58,366.24,121395.0,357.3211,358.5029,357.0574,357.702,121395.0
2019-03-25 09:55:00,366.1,366.47,365.77,365.9,65017.0,357.5653,357.9266,357.243,357.3699,65017.0
2019-03-25 10:00:00,365.97,366.22,365.74,365.93,97131.0,357.4383,357.6825,357.2136,357.3992,97131.0
2019-03-25 10:05:00,365.81,366.68,365.81,366.0,76771.0,357.282,358.1317,357.282,357.4676,76771.0
2019-03-25 10:10:00,366.0,366.17,364.89,365.26,94945.0,357.4676,357.6336,356.3835,356.7448,94945.0
2019-03-25 10:15:00,365.1,365.71,365.01,365.4,36472.0,356.5886,357.1843,356.5007,356.8816,36472.0
2019-03-25 10:20:00,365.38,365.53,364.8,365.13,62147.0,356.862,357.0085,356.2956,356.6179,62147.0
2019-03-25 10:25:00,365.13,365.61,364.11,364.3,95647.0,356.6179,357.0867,355.6216,355.8072,95647.0
2019-03-25 10:30:00,364.21,364.93,363.82,363.97,89098.0,355.7193,356.4225,355.3384,355.4849,89098.0
2019-03-25 10:35:00,364.03,364.04,363.06,363.31,76450.0,355.5435,355.5533,354.5961,354.8403,76450.0
2019-03-25 10:40:00,363.38,363.48,362.89,363.38,77510.0,354.9087,355.0063,354.4301,354.9087,77510.0
2019-03-25 10:45:00,363.4,364.33,363.39,364.3,84316.0,354.9282,355.8365,354.9184,355.8072,84316.0
2019-03-25 10:50:00,364.31,365.76,364.31,365.34,105727.0,355.817,357.2332,355.817,356.823,105727.0
2019-03-25 10:55:00,365.44,365.99,365.31,365.81,79592.0,356.9206,357.4578,356.7937,357.282,79592.0
2019-03-25 11:00:00,365.82,365.88,365.15,365.23,59243.0,357.2918,357.3504,356.6374,356.7155,59243.0
2019-03-25 11:05:00,365.23,365.85,365.01,365.85,57047.0,356.7155,357.3211,356.5007,357.3211,57047.0
2019-03-25 11:10:00,365.85,365.99,365.47,365.79,56184.0,357.3211,357.4578,356.9499,357.2625,56184.0
2019-03-25 11:15:00,365.86,366.67,365.7,366.53,82089.0,357.3309,358.122,357.1746,357.9852,82089.0
2019-03-25 11:20:00,366.54,366.87,366.1,366.14,48669.0,357.995,358.3173,357.5653,357.6043,48669.0
2019-03-25 11:25:00,366.25,366.76,366.17,366.69,45943.0,357.7118,358.2099,357.6336,358.1415,45943.0
2019-03-25 11:30:00,366.62,366.99,366.23,366.58,51572.0,358.0731,358.4345,357.6922,358.0341,51572.0
2019-03-25 11:35:00,366.59,367.46,366.11,367.19,64702.0,358.0438,358.8936,357.575,358.6298,64702.0
2019-03-25 11:40:00,367.19,367.34,366.53,366.56,33492.0,358.6298,358.7763,357.9852,358.0145,33492.0
2019-03-25 11:45:00,366.56,366.87,366.38,366.66,46571.0,358.0145,358.3173,357.8387,358.1122,46571.0
2019-03-25 11:50:00,366.52,366.93,366.5,366.8,43341.0,357.9755,358.3759,357.9559,358.2489,43341.0
2019-03-25 11:55:00,366.78,366.89,366.13,366.17,41130.0,358.2294,358.3368,357.5946,357.6336,41130.0
2019-03-25 12:00:00,366.25,367.18,366.22,367.06,77161.0,357.7118,358.6201,357.6825,358.5029,77161.0
2019-03-25 12:05:00,366.98,367.07,363.88,365.26,203040.0,358.4247,358.5126,355.397,356.7448,203040.0
2019-03-25 12:10:00,365.27,366.25,365.06,365.83,73567.0,356.7546,357.7118,356.5495,357.3016,73567.0
2019-03-25 12:15:00,365.93,366.45,365.83,366.38,53743.0,357.3992,357.9071,357.3016,357.8387,53743.0
2019-03-25 12:20:00,366.28,366.6,366.08,366.22,47516.0,357.7411,358.0536,357.5457,357.6825,47516.0
2019-03-25 12:25:00,366.24,366.4,365.58,365.62,33760.0,357.702,357.8583,357.0574,357.0964,33760.0
2019-03-25 12:30:00,365.57,365.92,365.3,365.69,42008.0,357.0476,357.3895,356.7839,357.1648,42008.0
2019-03-25 12:35:00,365.62,365.62,364.95,365.18,38797.0,357.0964,357.0964,356.4421,356.6667,38797.0
2019-03-25 12:40:00,365.2,365.72,364.76,365.64,33900.0,356.6862,357.1941,356.2565,357.116,33900.0
2019-03-25 12:45:00,365.74,365.84,365.44,365.5,44431.0,357.2136,357.3113,356.9206,356.9792,44431.0
2019-03-25 12:50:00,365.53,366.25,365.5,366.24,22433.0,357.0085,357.7118,356.9792,357.702,22433.0
2019-03-25 12:55:00,366.3,366.71,366.15,366.52,39003.0,357.7606,358.161,357.6141,357.9755,39003.0
2019-03-25 13:00:00,366.68,366.7,366.07,366.37,33040.0,358.1317,358.1513,357.536,357.829,33040.0
2019-03-25 13:05:00,366.34,366.69,366.11,366.5,25311.0,357.7997,358.1415,357.575,357.9559,25311.0
2019-03-25 13:10:00,366.43,367.09,366.29,366.98,41134.0,357.8876,358.5322,357.7508,358.4247,41134.0
2019-03-25 13:15:00,366.98,367.13,366.47,366.98,35817.0,358.4247,358.5712,357.9266,358.4247,35817.0
2019-03-25 13:20:00,367.05,367.16,366.75,367.1,36947.0,358.4931,358.6005,358.2001,358.5419,36947.0
2019-03-25 13:25:00,367.12,367.25,366.7,367.01,34563.0,358.5615,358.6884,358.1513,358.454,34563.0
2019-03-25 13:30:00,366.97,367.03,366.6,366.83,25976.0,358.415,358.4736,358.0536,358.2782,25976.0
2019-03-25 13:35:00,366.79,367.22,366.79,367.05,23812.0,358.2392,358.6591,358.2392,358.4931,23812.0
2019-03-25 13:40:00,367.02,367.12,366.76,366.94,24183.0,358.4638,358.5615,358.2099,358.3857,24183.0
2019-03-25 13:45:00,367.0,367.17,366.05,366.43,49047.0,358.4443,358.6103,357.5164,357.8876,49047.0
2019-03-25 13:50:00,366.52,366.79,366.21,366.31,38908.0,357.9755,358.2392,357.6727,357.7704,38908.0
2019-03-25 13:55:00,366.33,366.71,366.29,366.66,25204.0,357.7899,358.161,357.7508,358.1122,25204.0
2019-03-25 14:00:00,366.63,367.2,366.45,366.98,44540.0,358.0829,358.6396,357.9071,358.4247,44540.0
2019-03-25 14:05:00,366.98,366.98,366.44,366.67,46055.0,358.4247,358.4247,357.8973,358.122,46055.0
2019-03-25 14:10:00,366.71,367.66,366.69,367.66,59642.0,358.161,359.0889,358.1415,359.0889,59642.0
2019-03-25 14:15:00,367.66,367.8,367.15,367.19,60588.0,359.0889,359.2256,358.5908,358.6298,60588.0
2019-03-25 14:20:00,367.22,367.81,367.21,367.49,41068.0,358.6591,359.2354,358.6494,358.9229,41068.0
2019-03-25 14:25:00,367.45,367.74,367.19,367.69,36878.0,358.8838,359.167,358.6298,359.1182,36878.0
2019-03-25 14:30:00,367.74,368.0,367.61,367.92,108960.0,359.167,359.421,359.0401,359.3428,108960.0
2019-03-25 14:35:00,367.97,368.04,367.71,367.75,45262.0,359.3917,359.46,359.1377,359.1768,45262.0
2019-03-25 14:40:00,367.76,367.97,367.53,367.72,46499.0,359.1866,359.3917,358.9619,359.1475,46499.0
2019-03-25 14:45:00,367.72,367.82,367.07,367.4,56454.0,359.1475,359.2452,358.5126,358.835,56454.0
2019-03-25 14:50:00,367.4,367.64,366.93,367.22,63394.0,358.835,359.0694,358.3759,358.6591,63394.0
2019-03-25 14:55:00,367.21,367.7,367.17,367.7,42172.0,358.6494,359.128,358.6103,359.128,42172.0
2019-03-25 15:00:00,367.67,368.03,367.53,368.0,66961.0,359.0987,359.4503,358.9619,359.421,66961.0
2019-03-25 15:05:00,367.93,368.9,367.8,368.85,82274.0,359.3526,360.3,359.2256,360.2511,82274.0
2019-03-25 15:10:00,368.84,369.3,367.75,369.03,94373.0,360.2414,360.6907,359.1768,360.427,94373.0
2019-03-25 15:15:00,369.07,369.15,368.03,368.1,85548.0,360.466,360.5442,359.4503,359.5186,85548.0
2019-03-25 15:20:00,368.1,368.34,367.15,368.05,150831.0,359.5186,359.753,358.5908,359.4698,150831.0
2019-03-25 15:25:00,368.02,368.98,367.9,368.93,65005.0,359.4405,360.3781,359.3233,360.3293,65005.0
2019-03-25 15:30:00,368.88,368.93,368.68,368.82,46134.0,360.2804,360.3293,360.0851,360.2218,46134.0
2019-03-25 15:35:00,368.87,369.2,368.68,369.17,117759.0,360.2707,360.593,360.0851,360.5637,117759.0
2019-03-25 15:40:00,369.16,370.6,369.1,370.45,207255.0,360.5539,361.9604,360.4953,361.8138,207255.0
2019-03-25 15:45:00,370.45,370.6,369.29,369.68,150279.0,361.8138,361.9604,360.6809,361.0618,150279.0
2019-03-25 15:50:00,369.72,370.95,369.58,370.58,177983.0,361.1009,362.3022,360.9641,361.9408,177983.0
2019-03-25 15:55:00,370.64,371.21,370.23,370.54,290043.0,361.9994,362.5561,361.599,361.9017,290043.0
2019-03-26 09:30:00,375.58,375.6,373.23,373.87,302865.0,366.8243,366.8438,364.529,365.1541,302865.0
2019-03-26 09:35:00,373.84,374.17,371.79,372.64,158557.0,365.1248,365.4471,363.1226,363.9528,158557.0
2019-03-26 09:40:00,372.69,373.24,372.43,372.62,101781.0,364.0016,364.5388,363.7477,363.9333,101781.0
2019-03-26 09:45:00,372.73,373.69,372.46,373.4,98439.0,364.0407,364.9783,363.777,364.6951,98439.0
2019-03-26 09:50:00,373.46,373.76,372.8,372.96,86974.0,364.7537,365.0467,364.1091,364.2653,86974.0
2019-03-26 09:55:00,372.9,374.47,372.88,374.19,143845.0,364.2067,365.7401,364.1872,365.4667,143845.0
2019-03-26 10:00:00,374.11,374.35,372.88,372.94,168990.0,365.3885,365.6229,364.1872,364.2458,168990.0
2019-03-26 10:05:00,373.01,373.02,372.05,372.18,98051.0,364.3142,364.3239,363.3765,363.5035,98051.0
2019-03-26 10:10:00,372.18,372.54,371.79,372.16,71682.0,363.5035,363.8551,363.1226,363.484,71682.0
2019-03-26 10:15:00,372.21,372.39,371.34,371.92,85677.0,363.5328,363.7086,362.6831,363.2496,85677.0
2019-03-26 10:20:00,371.95,371.96,370.3,371.13,107221.0,363.2789,363.2886,361.6673,362.478,107221.0
2019-03-26 10:25:00,371.27,372.0,371.11,372.0,76454.0,362.6147,363.3277,362.4585,363.3277,76454.0
2019-03-26 10:30:00,372.07,372.12,371.52,371.82,54490.0,363.3961,363.4449,362.8589,363.1519,54490.0
2019-03-26 10:35:00,371.86,372.5,371.62,372.25,60962.0,363.191,363.8161,362.9566,363.5719,60962.0
2019-03-26 10:40:00,372.17,372.65,372.05,372.65,50945.0,363.4937,363.9626,363.3765,363.9626,50945.0
2019-03-26 10:45:00,372.53,372.75,372.13,372.33,36816.0,363.8454,364.0602,363.4547,363.65,36816.0
2019-03-26 10:50:00,372.2,372.41,372.04,372.27,33264.0,363.5231,363.7282,363.3668,363.5914,33264.0
2019-03-26 10:55:00,372.2,372.75,372.11,372.43,38077.0,363.5231,364.0602,363.4351,363.7477,38077.0
2019-03-26 11:00:00,372.41,372.86,372.38,372.47,31607.0,363.7282,364.1677,363.6989,363.7868,31607.0
2019-03-26 11:05:00,372.54,372.75,372.05,372.22,26709.0,363.8551,364.0602,363.3765,363.5426,26709.0
2019-03-26 11:10:00,372.25,372.5,372.13,372.36,29006.0,363.5719,363.8161,363.4547,363.6793,29006.0
2019-03-26 11:15:00,372.41,372.51,371.73,371.94,44525.0,363.7282,363.8258,363.064,363.2691,44525.0
2019-03-26 11:20:00,371.93,371.95,370.89,371.37,46017.0,363.2593,363.2789,362.2436,362.7124,46017.0
2019-03-26 11:25:00,371.37,371.43,371.02,371.22,33471.0,362.7124,362.771,362.3706,362.5659,33471.0
2019-03-26 11:30:00,371.22,371.37,371.0,371.3,26270.0,362.5659,362.7124,362.351,362.644,26270.0
2019-03-26 11:35:00,371.28,371.42,371.2,371.34,17637.0,362.6245,362.7612,362.5464,362.6831,17637.0
2019-03-26 11:40:00,371.25,371.46,371.11,371.16,22148.0,362.5952,362.8003,362.4585,362.5073,22148.0
2019-03-26 11:45:00,371.21,371.21,370.07,370.19,74778.0,362.5561,362.5561,361.4427,361.5599,74778.0
2019-03-26 11:50:00,370.15,370.25,369.5,369.75,91688.0,361.5208,361.6185,360.886,361.1302,91688.0
2019-03-26 11:55:00,369.56,370.07,369.4,370.0,59703.0,360.9446,361.4427,360.7883,361.3743,59703.0
2019-03-26 12:00:00,370.01,370.5,369.91,370.33,45223.0,361.3841,361.8627,361.2864,361.6966,45223.0
2019-03-26 12:05:00,370.41,370.44,370.1,370.44,24291.0,361.7748,361.8041,361.472,361.8041,24291.0
2019-03-26 12:10:00,370.36,370.54,370.1,370.4,21489.0,361.7259,361.9017,361.472,361.765,21489.0
2019-03-26 12:15:00,370.41,370.96,370.32,370.86,48344.0,361.7748,362.312,361.6869,362.2143,48344.0
2019-03-26 12:20:00,370.93,370.96,369.5,369.57,39264.0,362.2827,362.312,360.886,360.9544,39264.0
2019-03-26 12:25:00,369.53,369.84,369.24,369.54,47201.0,360.9153,361.2181,360.6321,360.9251,47201.0
2019-03-26 12:30:00,369.45,369.66,368.84,369.31,116486.0,360.8372,361.0423,360.2414,360.7004,116486.0
2019-03-26 12:35:00,369.46,369.53,368.78,368.88,37783.0,360.8469,360.9153,360.1828,360.2804,37783.0
2019-03-26 12:40:00,368.93,369.0,368.5,368.66,43520.0,360.3293,360.3977,359.9093,360.0656,43520.0
2019-03-26 12:45:00,368.59,368.75,368.45,368.54,32755.0,359.9972,360.1535,359.8605,359.9484,32755.0
2019-03-26 12:50:00,368.52,369.39,368.52,369.31,42752.0,359.9288,360.7786,359.9288,360.7004,42752.0
2019-03-26 12:55:00,369.28,369.46,368.53,368.66,57411.0,360.6711,360.8469,359.9386,360.0656,57411.0
2019-03-26 13:00:00,368.68,369.05,368.25,368.75,58300.0,360.0851,360.4465,359.6651,360.1535,58300.0
2019-03-26 13:05:00,368.8,368.96,368.38,368.68,38330.0,360.2023,360.3586,359.7921,360.0851,38330.0
2019-03-26 13:10:00,368.64,368.95,368.49,368.8,28495.0,360.046,360.3488,359.8995,360.2023,28495.0
2019-03-26 13:15:00,368.9,368.9,368.6,368.61,18565.0,360.3,360.3,360.007,360.0167,18565.0
2019-03-26 13:20:00,368.69,368.86,368.52,368.83,27635.0,360.0949,360.2609,359.9288,360.2316,27635.0
2019-03-26 13:25:00,368.72,368.72,368.17,368.47,40377.0,360.1242,360.1242,359.587,359.88,40377.0
2019-03-26 13:30:00,368.4,368.41,367.83,368.04,86063.0,359.8116,359.8214,359.2549,359.46,86063.0
2019-03-26 13:35:00,368.08,368.24,367.67,368.06,39393.0,359.4991,359.6554,359.0987,359.4796,39393.0
2019-03-26 13:40:00,368.12,368.4,368.09,368.23,19588.0,359.5382,359.8116,359.5089,359.6456,19588.0
2019-03-26 13:45:00,368.24,368.32,367.87,367.88,24231.0,359.6554,359.7335,359.294,359.3038,24231.0
2019-03-26 13:50:00,367.93,368.11,367.87,367.95,29951.0,359.3526,359.5284,359.294,359.3721,29951.0
2019-03-26 13:55:00,367.93,368.02,367.6,367.63,82946.0,359.3526,359.4405,359.0303,359.0596,82946.0
2019-03-26 14:00:00,367.67,367.98,367.62,367.84,32107.0,359.0987,359.4014,359.0498,359.2647,32107.0
2019-03-26 14:05:00,367.9,368.12,367.82,368.0,25002.0,359.3233,359.5382,359.2452,359.421,25002.0
2019-03-26 14:10:00,367.99,368.16,367.87,367.99,29267.0,359.4112,359.5772,359.294,359.4112,29267.0
2019-03-26 14:15:00,368.03,368.27,367.96,368.24,35018.0,359.4503,359.6847,359.3819,359.6554,35018.0
2019-03-26 14:20:00,368.29,368.42,368.15,368.27,29097.0,359.7042,359.8312,359.5675,359.6847,29097.0
2019-03-26 14:25:00,368.3,368.48,368.17,368.17,29649.0,359.714,359.8898,359.587,359.587,29649.0
2019-03-26 14:30:00,368.21,368.28,367.93,368.26,29305.0,359.6261,359.6944,359.3526,359.6749,29305.0
2019-03-26 14:35:00,368.26,368.49,368.26,368.3,24660.0,359.6749,359.8995,359.6749,359.714,24660.0
2019-03-26 14:40:00,368.34,368.81,368.34,368.81,29232.0,359.753,360.2121,359.753,360.2121,29232.0
2019-03-26 14:45:00,368.8,369.11,368.63,368.65,46973.0,360.2023,360.5051,360.0363,360.0558,46973.0
2019-03-26 14:50:00,368.71,368.91,368.41,368.55,39977.0,360.1144,360.3097,359.8214,359.9581,39977.0
2019-03-26 14:55:00,368.53,370.08,368.41,369.8,62023.0,359.9386,361.4525,359.8214,361.179,62023.0
2019-03-26 15:00:00,369.76,370.0,369.49,369.6,46120.0,361.1399,361.3743,360.8762,360.9837,46120.0
2019-03-26 15:05:00,369.64,369.87,369.44,369.73,28984.0,361.0227,361.2474,360.8274,361.1106,28984.0
2019-03-26 15:10:00,369.7,370.58,369.53,370.08,65323.0,361.0813,361.9408,360.9153,361.4525,65323.0
2019-03-26 15:15:00,370.1,370.18,369.75,369.87,26637.0,361.472,361.5501,361.1302,361.2474,26637.0
2019-03-26 15:20:00,369.91,370.05,369.66,369.78,28645.0,361.2864,361.4232,361.0423,361.1595,28645.0
2019-03-26 15:25:00,369.72,369.84,369.3,369.4,46668.0,361.1009,361.2181,360.6907,360.7883,46668.0
2019-03-26 15:30:00,369.35,369.8,369.26,369.79,34671.0,360.7395,361.179,360.6516,361.1692,34671.0
2019-03-26 15:35:00,369.78,369.89,369.33,369.45,30431.0,361.1595,361.2669,360.72,360.8372,30431.0
2019-03-26 15:40:00,369.45,369.65,369.13,369.22,37446.0,360.8372,361.0325,360.5246,360.6125,37446.0
2019-03-26 15:45:00,369.19,369.69,368.93,369.63,61220.0,360.5832,361.0716,360.3293,361.013,61220.0
2019-03-26 15:50:00,369.59,370.19,369.4,369.77,70879.0,360.9739,361.5599,360.7883,361.1497,70879.0
2019-03-26 15:55:00,369.9,370.64,369.82,370.38,226383.0,361.2767,361.9994,361.1985,361.7455,226383.0
2019-03-27 09:30:00,371.89,372.01,370.6,371.62,200709.0,363.2203,363.3375,361.9604,362.9566,200709.0
2019-03-27 09:35:00,371.5,372.9,371.31,371.32,192926.0,362.8394,364.2067,362.6538,362.6636,192926.0
2019-03-27 09:40:00,371.65,372.5,371.29,372.14,123875.0,362.9859,363.8161,362.6343,363.4644,123875.0
2019-03-27 09:45:00,372.04,372.25,371.02,371.27,54715.0,363.3668,363.5719,362.3706,362.6147,54715.0
2019-03-27 09:50:00,371.09,372.0,370.98,371.24,59386.0,362.4389,363.3277,362.3315,362.5854,59386.0
2019-03-27 09:55:00,371.17,371.18,370.01,370.58,71906.0,362.5171,362.5268,361.3841,361.9408,71906.0
2019-03-27 10:00:00,370.62,370.83,370.1,370.42,54321.0,361.9799,362.185,361.472,361.7845,54321.0
2019-03-27 10:05:00,370.31,370.37,369.5,369.65,52456.0,361.6771,361.7357,360.886,361.0325,52456.0
2019-03-27 10:10:00,369.69,370.36,369.47,370.35,45767.0,361.0716,361.7259,360.8567,361.7162,45767.0
2019-03-27 10:15:00,370.22,370.8,369.92,370.41,26435.0,361.5892,362.1557,361.2962,361.7748,26435.0
2019-03-27 10:20:00,370.35,370.46,369.88,370.18,41906.0,361.7162,361.8236,361.2571,361.5501,41906.0
2019-03-27 10:25:00,370.26,370.34,369.75,369.9,47049.0,361.6283,361.7064,361.1302,361.2767,47049.0
2019-03-27 10:30:00,369.8,369.86,368.75,368.78,64521.0,361.179,361.2376,360.1535,360.1828,64521.0
2019-03-27 10:35:00,368.78,368.95,368.33,368.43,51833.0,360.1828,360.3488,359.7433,359.8409,51833.0
2019-03-27 10:40:00,368.51,368.52,367.5,367.86,108125.0,359.9191,359.9288,358.9326,359.2842,108125.0
2019-03-27 10:45:00,367.78,368.69,367.48,368.34,69243.0,359.2061,360.0949,358.9131,359.753,69243.0
2019-03-27 10:50:00,368.3,368.39,367.86,368.36,26276.0,359.714,359.8019,359.2842,359.7726,26276.0
2019-03-27 10:55:00,368.32,369.22,368.21,368.85,43278.0,359.7335,360.6125,359.6261,360.2511,43278.0
2019-03-27 11:00:00,368.77,369.23,368.07,368.31,43005.0,360.173,360.6223,359.4893,359.7237,43005.0
2019-03-27 11:05:00,368.13,368.62,367.9,368.15,24853.0,359.5479,360.0265,359.3233,359.5675,24853.0
2019-03-27 11:10:00,368.01,368.1,367.17,367.32,45006.0,359.4307,359.5186,358.6103,358.7568,45006.0
2019-03-27 11:15:00,367.42,367.64,366.9,367.34,57439.0,358.8545,359.0694,358.3466,358.7763,57439.0
2019-03-27 11:20:00,367.5,368.27,367.4,368.21,41886.0,358.9326,359.6847,358.835,359.6261,41886.0
2019-03-27 11:25:00,368.22,368.33,367.35,367.48,38210.0,359.6358,359.7433,358.7861,358.9131,38210.0
2019-03-27 11:30:00,367.37,367.52,366.74,366.8,64570.0,358.8057,358.9522,358.1903,358.2489,64570.0
2019-03-27 11:35:00,366.81,367.34,366.5,367.06,49754.0,358.2587,358.7763,357.9559,358.5029,49754.0
2019-03-27 11:40:00,367.04,367.08,365.56,365.56,75428.0,358.4833,358.5224,357.0378,357.0378,75428.0
2019-03-27 11:45:00,365.55,366.51,365.55,366.32,38889.0,357.0281,357.9657,357.0281,357.7801,38889.0
2019-03-27 11:50:00,366.21,366.35,365.72,365.98,51296.0,357.6727,357.8094,357.1941,357.4481,51296.0
2019-03-27 11:55:00,365.98,366.73,365.77,366.3,37183.0,357.4481,358.1806,357.243,357.7606,37183.0
2019-03-27 12:00:00,366.18,367.63,366.18,367.55,62120.0,357.6434,359.0596,357.6434,358.9815,62120.0
2019-03-27 12:05:00,367.61,367.61,366.73,366.84,26606.0,359.0401,359.0401,358.1806,358.288,26606.0
2019-03-27 12:10:00,366.8,367.0,366.3,366.33,31559.0,358.2489,358.4443,357.7606,357.7899,31559.0
2019-03-27 12:15:00,366.26,367.26,366.26,367.0,44791.0,357.7215,358.6982,357.7215,358.4443,44791.0
2019-03-27 12:20:00,367.11,367.55,366.7,367.0,32766.0,358.5517,358.9815,358.1513,358.4443,32766.0
2019-03-27 12:25:00,366.97,367.89,366.65,367.71,45275.0,358.415,359.3135,358.1024,359.1377,45275.0
2019-03-27 12:30:00,367.69,368.17,367.5,368.17,53641.0,359.1182,359.587,358.9326,359.587,53641.0
2019-03-27 12:35:00,368.2,368.35,367.55,367.74,47267.0,359.6163,359.7628,358.9815,359.167,47267.0
2019-03-27 12:40:00,367.79,368.2,367.4,368.07,61425.0,359.2159,359.6163,358.835,359.4893,61425.0
2019-03-27 12:45:00,368.01,368.88,368.0,368.49,75187.0,359.4307,360.2804,359.421,359.8995,75187.0
2019-03-27 12:50:00,368.41,368.9,368.28,368.63,48757.0,359.8214,360.3,359.6944,360.0363,48757.0
2019-03-27 12:55:00,368.61,368.9,368.22,368.55,37411.0,360.0167,360.3,359.6358,359.9581,37411.0
2019-03-27 13:00:00,368.57,368.66,367.25,367.25,51748.0,359.9777,360.0656,358.6884,358.6884,51748.0
2019-03-27 13:05:00,367.19,367.5,367.07,367.18,47254.0,358.6298,358.9326,358.5126,358.6201,47254.0
2019-03-27 13:10:00,367.15,367.84,367.07,367.6,78716.0,358.5908,359.2647,358.5126,359.0303,78716.0
2019-03-27 13:15:00,367.55,367.91,367.46,367.91,61534.0,358.9815,359.3331,358.8936,359.3331,61534.0
2019-03-27 13:20:00,367.79,368.64,367.47,368.56,55008.0,359.2159,360.046,358.9033,359.9679,55008.0
2019-03-27 13:25:00,368.59,369.3,368.53,368.89,61232.0,359.9972,360.6907,359.9386,360.2902,61232.0
2019-03-27 13:30:00,368.9,369.34,368.75,368.9,56625.0,360.3,360.7297,360.1535,360.3,56625.0
2019-03-27 13:35:00,368.82,369.07,368.57,369.02,22893.0,360.2218,360.466,359.9777,360.4172,22893.0
2019-03-27 13:40:00,369.2,369.97,369.08,369.97,80173.0,360.593,361.345,360.4758,361.345,80173.0
2019-03-27 13:45:00,370.0,370.05,369.18,369.54,45001.0,361.3743,361.4232,360.5735,360.9251,45001.0
2019-03-27 13:50:00,369.58,370.22,369.31,369.8,46026.0,360.9641,361.5892,360.7004,361.179,46026.0
2019-03-27 13:55:00,369.88,370.0,369.64,369.8,53628.0,361.2571,361.3743,361.0227,361.179,53628.0
2019-03-27 14:00:00,369.88,376.66,369.0,376.03,872490.0,361.2571,367.8791,360.3977,367.2638,872490.0
2019-03-27 14:05:00,376.02,376.39,373.8,374.06,519602.0,367.254,367.6154,365.0858,365.3397,519602.0
2019-03-27 14:10:00,374.12,375.4,373.88,374.93,272906.0,365.3983,366.6484,365.1639,366.1894,272906.0
2019-03-27 14:15:00,374.97,375.85,373.04,373.48,285113.0,366.2285,367.088,364.3435,364.7732,285113.0
2019-03-27 14:20:00,373.59,374.17,372.3,373.23,202145.0,364.8806,365.4471,363.6207,364.529,202145.0
2019-03-27 14:25:00,373.3,373.37,371.83,372.69,134811.0,364.5974,364.6658,363.1617,364.0016,134811.0
2019-03-27 14:30:00,372.7,373.43,372.4,373.31,106402.0,364.0114,364.7244,363.7184,364.6072,106402.0
2019-03-27 14:35:00,373.37,373.91,372.68,373.04,116565.0,364.6658,365.1932,363.9919,364.3435,116565.0
2019-03-27 14:40:00,372.98,373.86,372.98,373.57,77874.0,364.2849,365.1444,364.2849,364.8611,77874.0
2019-03-27 14:45:00,373.61,374.25,373.13,374.09,81880.0,364.9002,365.5253,364.4314,365.369,81880.0
2019-03-27 14:50:00,374.07,374.65,372.75,374.27,169629.0,365.3495,365.9159,364.0602,365.5448,169629.0
2019-03-27 14:55:00,374.27,374.8,373.5,373.89,89310.0,365.5448,366.0624,364.7927,365.1737,89310.0
2019-03-27 15:00:00,373.92,374.06,372.68,372.92,97141.0,365.203,365.3397,363.9919,364.2263,97141.0
2019-03-27 15:05:00,372.85,373.19,372.51,372.65,55265.0,364.1579,364.49,363.8258,363.9626,55265.0
2019-03-27 15:10:00,372.68,373.17,372.5,373.02,53929.0,363.9919,364.4704,363.8161,364.3239,53929.0
2019-03-27 15:15:00,372.92,373.32,372.76,373.28,53799.0,364.2263,364.6169,364.07,364.5779,53799.0
2019-03-27 15:20:00,373.22,373.86,372.94,373.58,72817.0,364.5193,365.1444,364.2458,364.8709,72817.0
2019-03-27 15:25:00,373.6,373.87,373.24,373.61,66872.0,364.8904,365.1541,364.5388,364.9002,66872.0
2019-03-27 15:30:00,373.67,374.54,373.66,374.5,86717.0,364.9588,365.8085,364.949,365.7694,86717.0
2019-03-27 15:35:00,374.5,374.71,373.94,374.19,69545.0,365.7694,365.9745,365.2225,365.4667,69545.0
2019-03-27 15:40:00,374.2,374.4,373.78,373.83,95299.0,365.4764,365.6718,365.0662,365.1151,95299.0
2019-03-27 15:45:00,373.92,374.5,373.89,374.0,80581.0,365.203,365.7694,365.1737,365.2811,80581.0
2019-03-27 15:50:00,374.06,374.2,373.82,374.16,111753.0,365.3397,365.4764,365.1053,365.4374,111753.0
2019-03-27 15:55:00,374.07,374.25,373.93,374.08,190460.0,365.3495,365.5253,365.2127,365.3592,190460.0
2019-03-28 09:30:00,376.6,376.66,372.7,372.7,257702.0,367.8205,367.8791,364.0114,364.0114,257702.0
2019-03-28 09:35:00,372.76,373.68,372.37,373.17,105057.0,364.07,364.9685,363.6891,364.4704,105057.0
2019-03-28 09:40:00,373.27,374.59,373.0,374.59,90746.0,364.5681,365.8573,364.3044,365.8573,90746.0
2019-03-28 09:45:00,374.55,375.72,374.25,374.76,153591.0,365.8183,366.961,365.5253,366.0234,153591.0
2019-03-28 09:50:00,374.79,375.11,374.04,374.48,111531.0,366.0527,366.3652,365.3202,365.7499,111531.0
2019-03-28 09:55:00,374.46,375.05,374.24,374.69,58790.0,365.7304,366.3066,365.5155,365.955,58790.0
2019-03-28 10:00:00,374.74,375.44,374.1,374.2,155608.0,366.0038,366.6875,365.3788,365.4764,155608.0
2019-03-28 10:05:00,374.23,374.4,373.02,373.51,118533.0,365.5057,365.6718,364.3239,364.8025,118533.0
2019-03-28 10:10:00,373.44,373.59,372.33,372.56,97038.0,364.7341,364.8806,363.65,363.8747,97038.0
2019-03-28 10:15:00,372.6,373.0,372.52,372.71,68701.0,363.9137,364.3044,363.8356,364.0212,68701.0
2019-03-28 10:20:00,372.77,373.38,372.71,373.25,60036.0,364.0798,364.6755,364.0212,364.5486,60036.0
2019-03-28 10:25:00,373.29,373.41,372.78,373.13,54824.0,364.5876,364.7048,364.0895,364.4314,54824.0
2019-03-28 10:30:00,373.2,373.29,372.83,372.95,51281.0,364.4997,364.5876,364.1384,364.2556,51281.0
2019-03-28 10:35:00,372.96,373.25,372.93,373.16,35567.0,364.2653,364.5486,364.236,364.4607,35567.0
2019-03-28 10:40:00,373.11,373.5,373.06,373.2,48173.0,364.4118,364.7927,364.363,364.4997,48173.0
2019-03-28 10:45:00,373.2,373.45,373.11,373.29,28352.0,364.4997,364.7439,364.4118,364.5876,28352.0
2019-03-28 10:50:00,373.25,373.3,372.68,372.94,65047.0,364.5486,364.5974,363.9919,364.2458,65047.0
2019-03-28 10:55:00,372.91,373.25,372.75,373.05,45509.0,364.2165,364.5486,364.0602,364.3532,45509.0
2019-03-28 11:00:00,373.11,373.4,372.8,373.12,48442.0,364.4118,364.6951,364.1091,364.4216,48442.0
2019-03-28 11:05:00,373.1,373.35,372.83,373.35,35669.0,364.4021,364.6462,364.1384,364.6462,35669.0
2019-03-28 11:10:00,373.25,374.04,373.18,373.79,79755.0,364.5486,365.3202,364.4802,365.076,79755.0
2019-03-28 11:15:00,373.71,373.94,373.56,373.57,24344.0,364.9978,365.2225,364.8513,364.8611,24344.0
2019-03-28 11:20:00,373.66,373.9,373.09,373.22,39859.0,364.949,365.1834,364.3923,364.5193,39859.0
2019-03-28 11:25:00,373.2,373.49,373.0,373.12,31666.0,364.4997,364.783,364.3044,364.4216,31666.0
2019-03-28 11:30:00,373.08,373.64,372.9,373.49,36503.0,364.3825,364.9295,364.2067,364.783,36503.0
2019-03-28 11:35:00,373.49,374.37,373.42,374.24,50713.0,364.783,365.6425,364.7146,365.5155,50713.0
2019-03-28 11:40:00,374.3,374.43,373.88,374.23,30737.0,365.5741,365.7011,365.1639,365.5057,30737.0
2019-03-28 11:45:00,374.22,374.95,373.96,374.6,48249.0,365.496,366.2089,365.242,365.8671,48249.0
2019-03-28 11:50:00,374.67,374.88,374.3,374.36,36360.0,365.9355,366.1406,365.5741,365.6327,36360.0
2019-03-28 11:55:00,374.41,374.58,374.04,374.39,32781.0,365.6815,365.8476,365.3202,365.662,32781.0
2019-03-28 12:00:00,374.32,374.92,373.5,374.26,71908.0,365.5936,366.1796,364.7927,365.535,71908.0
2019-03-28 12:05:00,374.19,374.89,374.18,374.65,38923.0,365.4667,366.1503,365.4569,365.9159,38923.0
2019-03-28 12:10:00,374.65,374.7,373.54,373.91,38385.0,365.9159,365.9648,364.8318,365.1932,38385.0
2019-03-28 12:15:00,373.78,374.29,373.6,374.26,26862.0,365.0662,365.5643,364.8904,365.535,26862.0
2019-03-28 12:20:00,374.2,374.51,373.93,374.38,31512.0,365.4764,365.7792,365.2127,365.6522,31512.0
2019-03-28 12:25:00,374.3,374.4,373.92,374.1,18763.0,365.5741,365.6718,365.203,365.3788,18763.0
2019-03-28 12:30:00,374.19,374.37,373.95,374.07,20794.0,365.4667,365.6425,365.2323,365.3495,20794.0
2019-03-28 12:35:00,374.1,374.44,374.04,374.36,12241.0,365.3788,365.7108,365.3202,365.6327,12241.0
2019-03-28 12:40:00,374.35,374.69,374.32,374.69,26878.0,365.6229,365.955,365.5936,365.955,26878.0
2019-03-28 12:45:00,374.6,374.61,374.28,374.57,14765.0,365.8671,365.8769,365.5546,365.8378,14765.0
2019-03-28 12:50:00,374.58,374.95,374.58,374.78,18513.0,365.8476,366.2089,365.8476,366.0429,18513.0
2019-03-28 12:55:00,374.86,375.17,374.78,374.84,58854.0,366.121,366.4238,366.0429,366.1015,58854.0
2019-03-28 13:00:00,374.9,375.11,374.74,374.79,25145.0,366.1601,366.3652,366.0038,366.0527,25145.0
2019-03-28 13:05:00,374.78,374.81,374.16,374.24,29356.0,366.0429,366.0722,365.4374,365.5155,29356.0
2019-03-28 13:10:00,374.29,374.65,374.25,374.35,14893.0,365.5643,365.9159,365.5253,365.6229,14893.0
2019-03-28 13:15:00,374.34,374.62,374.23,374.59,21226.0,365.6132,365.8866,365.5057,365.8573,21226.0
2019-03-28 13:20:00,374.63,374.69,374.29,374.34,14378.0,365.8964,365.955,365.5643,365.6132,14378.0
2019-03-28 13:25:00,374.26,374.5,374.15,374.46,13184.0,365.535,365.7694,365.4276,365.7304,13184.0
2019-03-28 13:30:00,374.45,374.79,374.37,374.54,13302.0,365.7206,366.0527,365.6425,365.8085,13302.0
2019-03-28 13:35:00,374.57,375.11,374.45,374.97,31379.0,365.8378,366.3652,365.7206,366.2285,31379.0
2019-03-28 13:40:00,375.1,375.29,374.83,375.11,41333.0,366.3554,366.541,366.0917,366.3652,41333.0
2019-03-28 13:45:00,375.24,375.24,374.65,374.8,33385.0,366.4922,366.4922,365.9159,366.0624,33385.0
2019-03-28 13:50:00,374.85,375.17,374.64,375.11,13380.0,366.1113,366.4238,365.9062,366.3652,13380.0
2019-03-28 13:55:00,375.09,375.3,375.06,375.26,40124.0,366.3457,366.5508,366.3164,366.5117,40124.0
2019-03-28 14:00:00,375.21,375.28,374.8,374.95,25467.0,366.4629,366.5312,366.0624,366.2089,25467.0
2019-03-28 14:05:00,374.94,374.98,374.56,374.63,24668.0,366.1992,366.2382,365.828,365.8964,24668.0
2019-03-28 14:10:00,374.65,374.9,374.6,374.7,17578.0,365.9159,366.1601,365.8671,365.9648,17578.0
2019-03-28 14:15:00,374.68,374.71,374.58,374.66,12188.0,365.9452,365.9745,365.8476,365.9257,12188.0
2019-03-28 14:20:00,374.62,374.66,374.25,374.63,35527.0,365.8866,365.9257,365.5253,365.8964,35527.0
2019-03-28 14:25:00,374.56,374.66,374.48,374.59,16188.0,365.828,365.9257,365.7499,365.8573,16188.0
2019-03-28 14:30:00,374.56,374.69,374.42,374.5,20942.0,365.828,365.955,365.6913,365.7694,20942.0
2019-03-28 14:35:00,374.46,374.7,374.45,374.45,17813.0,365.7304,365.9648,365.7206,365.7206,17813.0
2019-03-28 14:40:00,374.47,374.51,374.32,374.36,11051.0,365.7401,365.7792,365.5936,365.6327,11051.0
2019-03-28 14:45:00,374.4,374.41,373.88,373.96,41796.0,365.6718,365.6815,365.1639,365.242,41796.0
2019-03-28 14:50:00,373.96,374.51,373.75,374.44,25941.0,365.242,365.7792,365.0369,365.7108,25941.0
2019-03-28 14:55:00,374.4,374.83,374.24,374.7,21466.0,365.6718,366.0917,365.5155,365.9648,21466.0
2019-03-28 15:00:00,374.8,374.83,374.38,374.52,26555.0,366.0624,366.0917,365.6522,365.789,26555.0
2019-03-28 15:05:00,374.53,374.55,374.38,374.44,16893.0,365.7987,365.8183,365.6522,365.7108,16893.0
2019-03-28 15:10:00,374.44,374.87,374.17,374.71,48143.0,365.7108,366.1308,365.4471,365.9745,48143.0
2019-03-28 15:15:00,374.7,374.77,374.22,374.41,26883.0,365.9648,366.0331,365.496,365.6815,26883.0
2019-03-28 15:20:00,374.36,374.63,374.3,374.42,16399.0,365.6327,365.8964,365.5741,365.6913,16399.0
2019-03-28 15:25:00,374.43,374.75,374.34,374.41,27265.0,365.7011,366.0136,365.6132,365.6815,27265.0
2019-03-28 15:30:00,374.51,374.82,374.49,374.76,29475.0,365.7792,366.082,365.7597,366.0234,29475.0
2019-03-28 15:35:00,374.79,374.9,374.68,374.68,36098.0,366.0527,366.1601,365.9452,365.9452,36098.0
2019-03-28 15:40:00,374.77,374.89,374.62,374.79,39765.0,366.0331,366.1503,365.8866,366.0527,39765.0
2019-03-28 15:45:00,374.79,374.89,374.41,374.55,34835.0,366.0527,366.1503,365.6815,365.8183,34835.0
2019-03-28 15:50:00,374.54,374.71,374.31,374.69,53946.0,365.8085,365.9745,365.5839,365.955,53946.0
2019-03-28 15:55:00,374.7,374.75,374.18,374.28,94811.0,365.9648,366.0136,365.4569,365.5546,94811.0
2019-03-29 09:30:00,376.52,376.81,374.74,375.38,207209.0,367.7423,368.0256,366.0038,366.6289,207209.0
2019-03-29 09:35:00,375.5,376.04,375.21,375.93,69043.0,366.7461,367.2735,366.4629,367.1661,69043.0
2019-03-29 09:40:00,375.88,376.28,375.6,376.08,82355.0,367.1173,367.5079,366.8438,367.3126,82355.0
2019-03-29 09:45:00,376.14,376.46,375.99,376.25,89545.0,367.3712,367.6837,367.2247,367.4786,89545.0
2019-03-29 09:50:00,376.23,376.88,376.04,376.83,94723.0,367.4591,368.0939,367.2735,368.0451,94723.0
2019-03-29 09:55:00,376.8,378.09,376.4,376.43,263833.0,368.0158,369.2757,367.6251,367.6544,263833.0
2019-03-29 10:00:00,376.43,377.85,376.4,377.65,127137.0,367.6544,369.0413,367.6251,368.846,127137.0
2019-03-29 10:05:00,377.51,378.01,377.21,377.94,75123.0,368.7093,369.1976,368.4163,369.1292,75123.0
2019-03-29 10:10:00,377.9,378.55,377.0,378.32,154970.0,369.0902,369.725,368.2111,369.5004,154970.0
2019-03-29 10:15:00,378.41,379.39,378.1,379.19,153987.0,369.5883,370.5454,369.2855,370.3501,153987.0
2019-03-29 10:20:00,379.17,379.55,379.0,379.24,108528.0,370.3306,370.7017,370.1645,370.3989,108528.0
2019-03-29 10:25:00,379.22,380.98,379.16,380.9,197635.0,370.3794,372.0984,370.3208,372.0202,197635.0
2019-03-29 10:30:00,380.81,380.87,380.0,380.11,159231.0,371.9323,371.9909,371.1412,371.2486,159231.0
2019-03-29 10:35:00,380.18,380.35,378.66,379.18,141417.0,371.317,371.4831,369.8325,370.3403,141417.0
2019-03-29 10:40:00,379.16,380.24,379.1,379.61,114337.0,370.3208,371.3756,370.2622,370.7603,114337.0
2019-03-29 10:45:00,379.61,380.44,379.29,379.84,94939.0,370.7603,371.571,370.4478,370.9849,94939.0
2019-03-29 10:50:00,379.73,380.23,379.15,379.24,94206.0,370.8775,371.3659,370.311,370.3989,94206.0
2019-03-29 10:55:00,379.34,380.05,379.15,379.98,84406.0,370.4966,371.19,370.311,371.1217,84406.0
2019-03-29 11:00:00,379.94,380.88,379.79,380.6,82904.0,371.0826,372.0007,370.9361,371.7272,82904.0
2019-03-29 11:05:00,380.6,380.9,380.21,380.74,68477.0,371.7272,372.0202,371.3463,371.864,68477.0
2019-03-29 11:10:00,380.77,381.1,380.33,380.82,65391.0,371.8933,372.2156,371.4635,371.9421,65391.0
2019-03-29 11:15:00,380.81,381.75,380.76,381.61,119991.0,371.9323,372.8504,371.8835,372.7137,119991.0
2019-03-29 11:20:00,381.59,381.67,380.89,381.1,68388.0,372.6941,372.7723,372.0105,372.2156,68388.0
2019-03-29 11:25:00,381.0,381.49,380.75,381.4,36900.0,372.1179,372.5965,371.8737,372.5086,36900.0
2019-03-29 11:30:00,381.41,381.81,380.59,380.85,69371.0,372.5183,372.909,371.7175,371.9714,69371.0
2019-03-29 11:35:00,380.84,381.13,380.5,380.73,34509.0,371.9616,372.2449,371.6296,371.8542,34509.0
2019-03-29 11:40:00,380.85,380.99,380.66,380.8,29076.0,371.9714,372.1081,371.7858,371.9226,29076.0
2019-03-29 11:45:00,380.79,381.0,380.22,380.68,64536.0,371.9128,372.1179,371.3561,371.8054,64536.0
2019-03-29 11:50:00,380.68,380.81,380.56,380.72,25814.0,371.8054,371.9323,371.6882,371.8444,25814.0
2019-03-29 11:55:00,380.62,380.8,380.41,380.47,27659.0,371.7468,371.9226,371.5417,371.6003,27659.0
2019-03-29 12:00:00,380.48,380.5,379.89,380.42,67067.0,371.61,371.6296,371.0338,371.5514,67067.0
2019-03-29 12:05:00,380.43,380.48,379.81,380.15,35647.0,371.5612,371.61,370.9556,371.2877,35647.0
2019-03-29 12:10:00,380.11,380.81,380.01,380.46,46481.0,371.2486,371.9323,371.151,371.5905,46481.0
2019-03-29 12:15:00,380.48,381.4,380.48,381.4,69572.0,371.61,372.5086,371.61,372.5086,69572.0
2019-03-29 12:20:00,381.43,382.0,381.22,381.78,101528.0,372.5379,373.0946,372.3328,372.8797,101528.0
2019-03-29 12:25:00,381.83,381.9,381.5,381.72,40770.0,372.9285,372.9969,372.6062,372.8211,40770.0
2019-03-29 12:30:00,381.6,381.85,381.46,381.8,28255.0,372.7039,372.9481,372.5672,372.8992,28255.0
2019-03-29 12:35:00,381.77,381.82,381.52,381.68,22331.0,372.8699,372.9188,372.6258,372.782,22331.0
2019-03-29 12:40:00,381.71,381.78,381.2,381.38,29316.0,372.8113,372.8797,372.3132,372.489,29316.0
2019-03-29 12:45:00,381.46,381.64,381.02,381.35,44899.0,372.5672,372.743,372.1374,372.4597,44899.0
2019-03-29 12:50:00,381.36,381.36,380.74,381.08,44059.0,372.4695,372.4695,371.864,372.196,44059.0
2019-03-29 12:55:00,381.15,381.59,381.06,381.42,49997.0,372.2644,372.6941,372.1765,372.5281,49997.0
2019-03-29 13:00:00,381.39,382.0,381.39,381.91,66234.0,372.4988,373.0946,372.4988,373.0067,66234.0
2019-03-29 13:05:00,381.92,382.08,381.16,381.9,70929.0,373.0165,373.1727,372.2742,372.9969,70929.0
2019-03-29 13:10:00,381.95,382.18,381.53,381.62,64998.0,373.0458,373.2704,372.6355,372.7234,64998.0
2019-03-29 13:15:00,381.6,381.64,381.15,381.41,42122.0,372.7039,372.743,372.2644,372.5183,42122.0
2019-03-29 13:20:00,381.4,381.52,380.84,381.23,54326.0,372.5086,372.6258,371.9616,372.3425,54326.0
2019-03-29 13:25:00,381.19,381.32,380.93,381.09,33211.0,372.3035,372.4304,372.0495,372.2058,33211.0
2019-03-29 13:30:00,381.09,381.26,380.53,380.78,71060.0,372.2058,372.3718,371.6589,371.903,71060.0
2019-03-29 13:35:00,380.88,381.03,380.52,381.03,22619.0,372.0007,372.1472,371.6491,372.1472,22619.0
2019-03-29 13:40:00,381.04,381.51,380.92,381.41,29079.0,372.157,372.616,372.0398,372.5183,29079.0
2019-03-29 13:45:00,381.45,381.49,380.73,380.87,24659.0,372.5574,372.5965,371.8542,371.9909,24659.0
2019-03-29 13:50:00,380.84,381.06,380.75,381.05,23063.0,371.9616,372.1765,371.8737,372.1667,23063.0
2019-03-29 13:55:00,381.04,381.17,380.97,381.0,29708.0,372.157,372.2839,372.0886,372.1179,29708.0
2019-03-29 14:00:00,381.0,381.3,380.96,381.23,29004.0,372.1179,372.4109,372.0788,372.3425,29004.0
2019-03-29 14:05:00,381.24,381.24,381.04,381.07,20855.0,372.3523,372.3523,372.157,372.1863,20855.0
2019-03-29 14:10:00,381.14,381.2,381.01,381.06,18997.0,372.2546,372.3132,372.1277,372.1765,18997.0
2019-03-29 14:15:00,381.13,381.18,380.84,380.86,24715.0,372.2449,372.2937,371.9616,371.9812,24715.0
2019-03-29 14:20:00,380.85,380.96,380.62,380.8,18392.0,371.9714,372.0788,371.7468,371.9226,18392.0
2019-03-29 14:25:00,380.77,381.07,380.76,380.84,26758.0,371.8933,372.1863,371.8835,371.9616,26758.0
2019-03-29 14:30:00,380.77,381.0,380.73,380.91,19276.0,371.8933,372.1179,371.8542,372.03,19276.0
2019-03-29 14:35:00,380.88,381.03,380.79,380.81,18908.0,372.0007,372.1472,371.9128,371.9323,18908.0
2019-03-29 14:40:00,380.8,381.17,380.6,380.97,45881.0,371.9226,372.2839,371.7272,372.0886,45881.0
2019-03-29 14:45:00,381.0,381.13,380.8,381.01,19891.0,372.1179,372.2449,371.9226,372.1277,19891.0
2019-03-29 14:50:00,381.01,381.03,380.75,380.93,19667.0,372.1277,372.1472,371.8737,372.0495,19667.0
2019-03-29 14:55:00,380.91,380.97,380.69,380.9,26346.0,372.03,372.0886,371.8151,372.0202,26346.0
2019-03-29 15:00:00,380.97,381.33,380.88,381.07,55506.0,372.0886,372.4402,372.0007,372.1863,55506.0
2019-03-29 15:05:00,381.06,381.1,380.7,380.84,35325.0,372.1765,372.2156,371.8249,371.9616,35325.0
2019-03-29 15:10:00,380.85,381.07,380.78,381.03,22175.0,371.9714,372.1863,371.903,372.1472,22175.0
2019-03-29 15:15:00,381.05,381.16,380.91,381.08,30431.0,372.1667,372.2742,372.03,372.196,30431.0
2019-03-29 15:20:00,381.05,381.05,380.66,380.68,36696.0,372.1667,372.1667,371.7858,371.8054,36696.0
2019-03-29 15:25:00,380.68,380.71,380.3,380.56,44966.0,371.8054,371.8347,371.4342,371.6882,44966.0
2019-03-29 15:30:00,380.58,380.97,380.2,380.71,76013.0,371.7077,372.0886,371.3365,371.8347,76013.0
2019-03-29 15:35:00,380.73,380.94,380.59,380.91,45606.0,371.8542,372.0593,371.7175,372.03,45606.0
2019-03-29 15:40:00,380.95,381.04,380.87,380.98,42915.0,372.0691,372.157,371.9909,372.0984,42915.0
2019-03-29 15:45:00,380.98,381.19,380.62,380.74,83486.0,372.0984,372.3035,371.7468,371.864,83486.0
2019-03-29 15:50:00,380.73,381.5,380.7,381.06,109252.0,371.8542,372.6062,371.8249,372.1765,109252.0
2019-03-29 15:55:00,381.07,381.81,381.05,381.42,231170.0,372.1863,372.909,372.1667,372.5281,231170.0
2019-04-01 09:30:00,386.09,386.5,384.65,385.28,324168.0,377.0892,377.4897,375.6828,376.2981,324168.0
2019-04-01 09:35:00,385.2,385.34,383.15,384.28,168825.0,376.22,376.3567,374.2178,375.3214,168825.0
2019-04-01 09:40:00,384.27,384.5,383.1,383.6,118853.0,375.3117,375.5363,374.1689,374.6573,118853.0
2019-04-01 09:45:00,383.59,384.29,383.11,383.61,99632.0,374.6475,375.3312,374.1787,374.6671,99632.0
2019-04-01 09:50:00,383.61,384.1,383.14,383.4,86691.0,374.6671,375.1456,374.208,374.4619,86691.0
2019-04-01 09:55:00,383.41,384.75,383.41,384.42,105519.0,374.4717,375.7805,374.4717,375.4582,105519.0
2019-04-01 10:00:00,384.5,385.3,384.21,384.8,139171.0,375.5363,376.3177,375.2531,375.8293,139171.0
2019-04-01 10:05:00,384.9,385.15,384.05,384.21,92289.0,375.927,376.1712,375.0968,375.2531,92289.0
2019-04-01 10:10:00,384.18,384.71,383.79,384.0,64122.0,375.2238,375.7414,374.8429,375.048,64122.0
2019-04-01 10:15:00,384.02,384.78,383.81,384.6,55786.0,375.0675,375.8098,374.8624,375.634,55786.0
2019-04-01 10:20:00,384.7,384.81,384.05,384.15,38018.0,375.7316,375.8391,375.0968,375.1945,38018.0
2019-04-01 10:25:00,384.29,385.01,384.29,384.95,32076.0,375.3312,376.0344,375.3312,375.9758,32076.0
2019-04-01 10:30:00,384.94,385.97,384.74,385.85,79716.0,375.966,376.972,375.7707,376.8548,79716.0
2019-04-01 10:35:00,385.89,386.55,385.62,386.55,93132.0,376.8939,377.5385,376.6302,377.5385,93132.0
2019-04-01 10:40:00,386.56,387.74,386.37,387.39,165457.0,377.5483,378.7008,377.3627,378.3589,165457.0
2019-04-01 10:45:00,387.38,387.49,386.7,387.0,113394.0,378.3492,378.4566,377.685,377.978,113394.0
2019-04-01 10:50:00,387.0,387.18,386.55,386.93,65108.0,377.978,378.1538,377.5385,377.9097,65108.0
2019-04-01 10:55:00,386.95,387.06,386.58,386.98,46654.0,377.9292,378.0366,377.5678,377.9585,46654.0
2019-04-01 11:00:00,387.01,387.08,386.11,386.77,62619.0,377.9878,378.0562,377.1088,377.7534,62619.0
2019-04-01 11:05:00,386.83,387.25,386.72,387.06,50544.0,377.812,378.2222,377.7046,378.0366,50544.0
2019-04-01 11:10:00,387.09,387.57,386.9,387.45,69677.0,378.0659,378.5347,377.8804,378.4175,69677.0
2019-04-01 11:15:00,387.48,387.83,387.43,387.63,63083.0,378.4468,378.7887,378.398,378.5933,63083.0
2019-04-01 11:20:00,387.62,388.28,387.59,388.15,126226.0,378.5836,379.2282,378.5543,379.1012,126226.0
2019-04-01 11:25:00,388.18,388.96,388.01,388.53,109020.0,379.1305,379.8923,378.9645,379.4724,109020.0
2019-04-01 11:30:00,388.4,388.51,387.68,388.06,64599.0,379.3454,379.4528,378.6422,379.0133,64599.0
2019-04-01 11:35:00,388.06,388.15,387.25,387.25,41874.0,379.0133,379.1012,378.2222,378.2222,41874.0
2019-04-01 11:40:00,387.27,388.1,387.15,387.8,48564.0,378.2417,379.0524,378.1245,378.7594,48564.0
2019-04-01 11:45:00,387.82,388.5,387.72,388.44,51630.0,378.7789,379.4431,378.6812,379.3845,51630.0
2019-04-01 11:50:00,388.35,388.39,387.94,387.95,32702.0,379.2966,379.3356,378.8961,378.9059,32702.0
2019-04-01 11:55:00,387.91,388.09,387.7,387.71,37852.0,378.8668,379.0426,378.6617,378.6715,37852.0
2019-04-01 12:00:00,387.71,387.8,387.2,387.24,52975.0,378.6715,378.7594,378.1734,378.2124,52975.0
2019-04-01 12:05:00,387.22,387.26,386.76,387.26,44281.0,378.1929,378.232,377.7436,378.232,44281.0
2019-04-01 12:10:00,387.26,387.61,387.11,387.52,56653.0,378.232,378.5738,378.0855,378.4859,56653.0
2019-04-01 12:15:00,387.5,388.02,387.26,387.71,58504.0,378.4664,378.9742,378.232,378.6715,58504.0
2019-04-01 12:20:00,387.65,387.88,387.46,387.6,21871.0,378.6129,378.8375,378.4273,378.564,21871.0
2019-04-01 12:25:00,387.65,387.85,387.26,387.65,25820.0,378.6129,378.8082,378.232,378.6129,25820.0
2019-04-01 12:30:00,387.59,388.45,387.59,388.42,33913.0,378.5543,379.3942,378.5543,379.3649,33913.0
2019-04-01 12:35:00,388.48,388.59,387.94,388.19,37006.0,379.4235,379.531,378.8961,379.1403,37006.0
2019-04-01 12:40:00,388.11,388.35,388.06,388.15,16623.0,379.0621,379.2966,379.0133,379.1012,16623.0
2019-04-01 12:45:00,388.21,388.75,388.0,388.63,69073.0,379.1598,379.6872,378.9547,379.57,69073.0
2019-04-01 12:50:00,388.49,388.63,388.36,388.54,20221.0,379.4333,379.57,379.3063,379.4821,20221.0
2019-04-01 12:55:00,388.49,388.56,388.26,388.31,21867.0,379.4333,379.5017,379.2086,379.2575,21867.0
2019-04-01 13:00:00,388.28,388.66,387.91,388.54,37169.0,379.2282,379.5993,378.8668,379.4821,37169.0
2019-04-01 13:05:00,388.54,388.6,388.15,388.6,28505.0,379.4821,379.5407,379.1012,379.5407,28505.0
2019-04-01 13:10:00,388.6,388.87,388.43,388.86,48839.0,379.5407,379.8044,379.3747,379.7947,48839.0
2019-04-01 13:15:00,388.77,389.64,388.73,389.59,110295.0,379.7068,380.5565,379.6677,380.5076,110295.0
2019-04-01 13:20:00,389.55,389.87,389.2,389.58,68610.0,380.4686,380.7811,380.1267,380.4979,68610.0
2019-04-01 13:25:00,389.59,389.85,389.32,389.4,58794.0,380.5076,380.7616,380.2439,380.3221,58794.0
2019-04-01 13:30:00,389.45,389.56,389.0,389.06,61412.0,380.3709,380.4783,379.9314,379.99,61412.0
2019-04-01 13:35:00,389.0,389.18,388.9,389.0,31926.0,379.9314,380.1072,379.8337,379.9314,31926.0
2019-04-01 13:40:00,389.04,389.24,388.9,389.05,26150.0,379.9705,380.1658,379.8337,379.9802,26150.0
2019-04-01 13:45:00,389.09,389.31,389.0,389.14,27439.0,380.0193,380.2342,379.9314,380.0681,27439.0
2019-04-01 13:50:00,389.12,389.21,389.0,389.12,21927.0,380.0486,380.1365,379.9314,380.0486,21927.0
2019-04-01 13:55:00,389.14,389.43,389.04,389.23,33474.0,380.0681,380.3514,379.9705,380.156,33474.0
2019-04-01 14:00:00,389.21,389.65,389.14,389.57,39413.0,380.1365,380.5662,380.0681,380.4881,39413.0
2019-04-01 14:05:00,389.63,390.33,389.54,390.13,166652.0,380.5467,381.2304,380.4588,381.0351,166652.0
2019-04-01 14:10:00,390.13,390.5,390.0,390.41,78271.0,381.0351,381.3964,380.9081,381.3085,78271.0
2019-04-01 14:15:00,390.44,390.68,390.13,390.56,60741.0,381.3378,381.5722,381.0351,381.455,60741.0
2019-04-01 14:20:00,390.54,391.42,390.38,391.37,88526.0,381.4355,382.295,381.2792,382.2461,88526.0
2019-04-01 14:25:00,391.37,391.41,390.99,391.0,70684.0,382.2461,382.2852,381.875,381.8848,70684.0
2019-04-01 14:30:00,391.02,391.56,390.99,391.37,64209.0,381.9043,382.4317,381.875,382.2461,64209.0
2019-04-01 14:35:00,391.43,391.9,391.19,391.76,60078.0,382.3047,382.7638,382.0703,382.6271,60078.0
2019-04-01 14:40:00,391.71,392.78,391.71,392.1,163291.0,382.5782,383.6233,382.5782,382.9591,163291.0
2019-04-01 14:45:00,392.11,392.11,391.6,391.77,59288.0,382.9689,382.9689,382.4708,382.6368,59288.0
2019-04-01 14:50:00,391.77,392.19,391.77,392.05,54170.0,382.6368,383.047,382.6368,382.9103,54170.0
2019-04-01 14:55:00,392.02,392.9,392.0,392.44,69380.0,382.881,383.7405,382.8615,383.2912,69380.0
2019-04-01 15:00:00,392.41,392.73,392.11,392.35,53853.0,383.2619,383.5744,382.9689,383.2033,53853.0
2019-04-01 15:05:00,392.36,392.59,391.95,391.98,69960.0,383.2131,383.4377,382.8126,382.8419,69960.0
2019-04-01 15:10:00,392.0,392.0,391.14,391.41,69403.0,382.8615,382.8615,382.0215,382.2852,69403.0
2019-04-01 15:15:00,391.37,391.8,391.1,391.79,50611.0,382.2461,382.6661,381.9824,382.6564,50611.0
2019-04-01 15:20:00,391.75,392.39,391.53,392.14,51457.0,382.6173,383.2424,382.4024,382.9982,51457.0
2019-04-01 15:25:00,392.19,392.2,391.42,391.89,53292.0,383.047,383.0568,382.295,382.754,53292.0
2019-04-01 15:30:00,391.92,392.14,391.57,391.57,49873.0,382.7833,382.9982,382.4415,382.4415,49873.0
2019-04-01 15:35:00,391.58,391.61,390.33,390.45,100955.0,382.4513,382.4806,381.2304,381.3476,100955.0
2019-04-01 15:40:00,390.4,391.34,390.4,390.58,89886.0,381.2988,382.2168,381.2988,381.4746,89886.0
2019-04-01 15:45:00,390.56,391.27,390.53,391.27,74627.0,381.455,382.1485,381.4257,382.1485,74627.0
2019-04-01 15:50:00,391.24,392.24,391.22,392.09,159797.0,382.1192,383.0959,382.0996,382.9494,159797.0
2019-04-01 15:55:00,392.1,392.58,391.43,391.54,197919.0,382.9591,383.4279,382.3047,382.4122,197919.0
2019-04-02 09:30:00,388.5,389.75,388.5,389.26,204624.0,379.4431,380.6639,379.4431,380.1853,204624.0
2019-04-02 09:35:00,389.34,389.93,388.91,389.88,79060.0,380.2635,380.8397,379.8435,380.7909,79060.0
2019-04-02 09:40:00,389.96,391.54,389.96,391.54,124805.0,380.869,382.4122,380.869,382.4122,124805.0
2019-04-02 09:45:00,391.59,393.46,391.39,392.06,208576.0,382.461,384.2874,382.2657,382.9201,208576.0
2019-04-02 09:50:00,392.14,393.15,391.01,391.6,106916.0,382.9982,383.9847,381.8945,382.4708,106916.0
2019-04-02 09:55:00,391.45,392.52,391.3,391.51,74827.0,382.3243,383.3693,382.1778,382.3829,74827.0
2019-04-02 10:00:00,391.46,391.61,390.36,391.06,85867.0,382.334,382.4806,381.2597,381.9434,85867.0
2019-04-02 10:05:00,391.23,392.8,391.13,392.8,109253.0,382.1094,383.6428,382.0117,383.6428,109253.0
2019-04-02 10:10:00,392.75,392.85,392.21,392.46,57720.0,383.594,383.6916,383.0666,383.3107,57720.0
2019-04-02 10:15:00,392.56,392.7,392.1,392.26,45824.0,383.4084,383.5451,382.9591,383.1154,45824.0
2019-04-02 10:20:00,392.37,392.75,392.24,392.57,40794.0,383.2228,383.594,383.0959,383.4182,40794.0
2019-04-02 10:25:00,392.73,393.6,392.57,393.5,93501.0,383.5744,384.4242,383.4182,384.3265,93501.0
2019-04-02 10:30:00,393.59,393.83,393.11,393.82,76414.0,384.4144,384.6488,383.9456,384.639,76414.0
2019-04-02 10:35:00,393.75,394.34,393.65,393.94,119873.0,384.5707,385.1469,384.473,384.7562,119873.0
2019-04-02 10:40:00,393.86,394.09,393.3,393.9,90126.0,384.6781,384.9027,384.1312,384.7172,90126.0
2019-04-02 10:45:00,393.99,394.07,393.6,393.77,41588.0,384.8051,384.8832,384.4242,384.5902,41588.0
2019-04-02 10:50:00,393.77,394.83,393.76,394.27,95149.0,384.5902,385.6255,384.5804,385.0785,95149.0
2019-04-02 10:55:00,394.37,394.58,394.17,394.36,45057.0,385.1762,385.3813,384.9809,385.1664,45057.0
2019-04-02 11:00:00,394.43,394.74,393.59,393.79,67129.0,385.2348,385.5376,384.4144,384.6097,67129.0
2019-04-02 11:05:00,393.85,394.45,393.81,393.94,55890.0,384.6683,385.2543,384.6293,384.7562,55890.0
2019-04-02 11:10:00,393.89,393.9,392.56,393.0,90707.0,384.7074,384.7172,383.4084,383.8381,90707.0
2019-04-02 11:15:00,393.12,393.7,392.7,393.68,53890.0,383.9554,384.5218,383.5451,384.5023,53890.0
2019-04-02 11:20:00,393.62,394.2,393.37,393.54,64588.0,384.4437,385.0102,384.1995,384.3656,64588.0
2019-04-02 11:25:00,393.5,393.97,393.35,393.84,30063.0,384.3265,384.7855,384.18,384.6586,30063.0
2019-04-02 11:30:00,393.92,393.95,393.06,393.32,53037.0,384.7367,384.766,383.8967,384.1507,53037.0
2019-04-02 11:35:00,393.3,393.3,392.21,392.23,59605.0,384.1312,384.1312,383.0666,383.0861,59605.0
2019-04-02 11:40:00,392.22,392.64,392.1,392.28,43784.0,383.0763,383.4865,382.9591,383.1349,43784.0
2019-04-02 11:45:00,392.3,392.83,392.21,392.32,70438.0,383.1545,383.6721,383.0666,383.174,70438.0
2019-04-02 11:50:00,392.36,392.4,392.0,392.21,38604.0,383.2131,383.2521,382.8615,383.0666,38604.0
2019-04-02 11:55:00,392.2,392.59,392.09,392.21,76811.0,383.0568,383.4377,382.9494,383.0666,76811.0
2019-04-02 12:00:00,392.23,392.5,392.2,392.23,29536.0,383.0861,383.3498,383.0568,383.0861,29536.0
2019-04-02 12:05:00,392.33,392.34,391.8,392.04,44600.0,383.1838,383.1935,382.6661,382.9005,44600.0
2019-04-02 12:10:00,392.03,392.15,391.25,391.34,45966.0,382.8908,383.008,382.1289,382.2168,45966.0
2019-04-02 12:15:00,391.28,391.53,391.05,391.12,65515.0,382.1582,382.4024,381.9336,382.002,65515.0
2019-04-02 12:20:00,391.16,391.2,390.63,390.98,48320.0,382.041,382.0801,381.5234,381.8652,48320.0
2019-04-02 12:25:00,390.89,391.36,390.77,391.29,67122.0,381.7773,382.2364,381.6601,382.168,67122.0
2019-04-02 12:30:00,391.26,391.48,391.17,391.42,37527.0,382.1387,382.3536,382.0508,382.295,37527.0
2019-04-02 12:35:00,391.44,391.5,391.04,391.41,49474.0,382.3145,382.3731,381.9238,382.2852,49474.0
2019-04-02 12:40:00,391.43,391.49,391.0,391.19,25189.0,382.3047,382.3634,381.8848,382.0703,25189.0
2019-04-02 12:45:00,391.13,391.4,390.83,390.91,26051.0,382.0117,382.2754,381.7187,381.7969,26051.0
2019-04-02 12:50:00,390.95,391.28,390.94,391.14,25472.0,381.8359,382.1582,381.8262,382.0215,25472.0
2019-04-02 12:55:00,391.2,391.21,390.77,391.17,18365.0,382.0801,382.0899,381.6601,382.0508,18365.0
2019-04-02 13:00:00,391.15,391.6,391.04,391.54,65917.0,382.0313,382.4708,381.9238,382.4122,65917.0
2019-04-02 13:05:00,391.54,391.75,391.05,391.58,42626.0,382.4122,382.6173,381.9336,382.4513,42626.0
2019-04-02 13:10:00,391.54,391.54,390.9,391.49,35142.0,382.4122,382.4122,381.7871,382.3634,35142.0
2019-04-02 13:15:00,391.46,391.75,391.35,391.46,28807.0,382.334,382.6173,382.2266,382.334,28807.0
2019-04-02 13:20:00,391.48,391.68,391.1,391.12,27960.0,382.3536,382.5489,381.9824,382.002,27960.0
2019-04-02 13:25:00,391.12,391.28,390.89,390.94,34894.0,382.002,382.1582,381.7773,381.8262,34894.0
2019-04-02 13:30:00,390.92,390.99,390.37,390.99,37758.0,381.8066,381.875,381.2695,381.875,37758.0
2019-04-02 13:35:00,390.97,391.21,390.65,390.87,25218.0,381.8555,382.0899,381.5429,381.7578,25218.0
2019-04-02 13:40:00,390.91,391.04,390.82,390.84,31242.0,381.7969,381.9238,381.709,381.7285,31242.0
2019-04-02 13:45:00,390.88,390.9,390.3,390.35,41060.0,381.7676,381.7871,381.2011,381.2499,41060.0
2019-04-02 13:50:00,390.36,390.63,390.2,390.39,28036.0,381.2597,381.5234,381.1034,381.289,28036.0
2019-04-02 13:55:00,390.44,390.44,390.03,390.3,35852.0,381.3378,381.3378,380.9374,381.2011,35852.0
2019-04-02 14:00:00,390.37,390.4,390.01,390.26,30457.0,381.2695,381.2988,380.9179,381.162,30457.0
2019-04-02 14:05:00,390.22,390.23,389.61,390.18,60172.0,381.123,381.1327,380.5272,381.0839,60172.0
2019-04-02 14:10:00,390.18,390.57,390.18,390.5,26799.0,381.0839,381.4648,381.0839,381.3964,26799.0
2019-04-02 14:15:00,390.54,390.54,389.51,389.76,70535.0,381.4355,381.4355,380.4295,380.6737,70535.0
2019-04-02 14:20:00,389.72,390.19,389.72,390.15,63781.0,380.6346,381.0937,380.6346,381.0546,63781.0
2019-04-02 14:25:00,390.15,390.65,390.09,390.19,72689.0,381.0546,381.5429,380.996,381.0937,72689.0
2019-04-02 14:30:00,390.22,390.83,390.14,390.83,51672.0,381.123,381.7187,381.0448,381.7187,51672.0
2019-04-02 14:35:00,390.84,391.1,390.63,390.71,43960.0,381.7285,381.9824,381.5234,381.6015,43960.0
2019-04-02 14:40:00,390.69,390.78,390.62,390.72,31746.0,381.582,381.6699,381.5136,381.6113,31746.0
2019-04-02 14:45:00,390.75,390.98,390.68,390.77,45750.0,381.6406,381.8652,381.5722,381.6601,45750.0
2019-04-02 14:50:00,390.75,390.87,390.57,390.77,46160.0,381.6406,381.7578,381.4648,381.6601,46160.0
2019-04-02 14:55:00,390.79,391.22,390.74,391.14,72789.0,381.6797,382.0996,381.6308,382.0215,72789.0
2019-04-02 15:00:00,391.19,391.55,391.11,391.45,47472.0,382.0703,382.422,381.9922,382.3243,47472.0
2019-04-02 15:05:00,391.47,391.56,391.18,391.18,41611.0,382.3438,382.4317,382.0606,382.0606,41611.0
2019-04-02 15:10:00,391.21,391.32,391.02,391.29,40063.0,382.0899,382.1973,381.9043,382.168,40063.0
2019-04-02 15:15:00,391.3,391.33,390.86,391.11,60550.0,382.1778,382.2071,381.748,381.9922,60550.0
2019-04-02 15:20:00,391.12,391.17,390.57,390.64,53943.0,382.002,382.0508,381.4648,381.5332,53943.0
2019-04-02 15:25:00,390.64,391.18,390.35,391.17,59291.0,381.5332,382.0606,381.2499,382.0508,59291.0
2019-04-02 15:30:00,391.18,391.48,391.11,391.3,67020.0,382.0606,382.3536,381.9922,382.1778,67020.0
2019-04-02 15:35:00,391.33,391.63,391.26,391.5,57349.0,382.2071,382.5001,382.1387,382.3731,57349.0
2019-04-02 15:40:00,391.5,391.5,391.17,391.36,65350.0,382.3731,382.3731,382.0508,382.2364,65350.0
2019-04-02 15:45:00,391.35,391.51,391.23,391.46,63794.0,382.2266,382.3829,382.1094,382.334,63794.0
2019-04-02 15:50:00,391.46,391.46,390.76,391.06,120745.0,382.334,382.334,381.6504,381.9434,120745.0
2019-04-02 15:55:00,391.09,391.1,390.1,390.68,232051.0,381.9727,381.9824,381.0058,381.5722,232051.0
2019-04-03 09:30:00,389.68,391.54,389.0,389.96,180984.0,380.5955,382.4122,379.9314,380.869,180984.0
2019-04-03 09:35:00,389.75,390.18,388.09,388.09,106290.0,380.6639,381.0839,379.0426,379.0426,106290.0
2019-04-03 09:40:00,388.06,389.6,388.05,389.05,102209.0,379.0133,380.5174,379.0035,379.9802,102209.0
2019-04-03 09:45:00,389.2,389.41,388.33,388.72,74396.0,380.1267,380.3318,379.277,379.6579,74396.0
2019-04-03 09:50:00,388.69,388.69,385.12,386.72,308302.0,379.6286,379.6286,376.1419,377.7046,308302.0
2019-04-03 09:55:00,386.88,387.2,385.93,386.01,173202.0,377.8608,378.1734,376.933,377.0111,173202.0
2019-04-03 10:00:00,386.0,386.3,384.07,384.25,262380.0,377.0013,377.2943,375.1163,375.2921,262380.0
2019-04-03 10:05:00,384.34,387.29,384.12,387.0,192683.0,375.38,378.2613,375.1652,377.978,192683.0
2019-04-03 10:10:00,386.88,387.01,386.0,386.74,83387.0,377.8608,377.9878,377.0013,377.7241,83387.0
2019-04-03 10:15:00,386.92,387.63,386.69,387.42,80942.0,377.8999,378.5933,377.6753,378.3882,80942.0
2019-04-03 10:20:00,387.53,387.54,386.49,386.75,75612.0,378.4957,378.5054,377.4799,377.7339,75612.0
2019-04-03 10:25:00,386.78,387.0,386.46,386.62,57843.0,377.7632,377.978,377.4506,377.6069,57843.0
2019-04-03 10:30:00,386.61,386.85,386.47,386.6,53505.0,377.5971,377.8315,377.4604,377.5873,53505.0
2019-04-03 10:35:00,386.51,386.78,386.41,386.57,62640.0,377.4994,377.7632,377.4018,377.558,62640.0
2019-04-03 10:40:00,386.6,386.8,386.09,386.53,93831.0,377.5873,377.7827,377.0892,377.519,93831.0
2019-04-03 10:45:00,386.62,386.75,385.06,385.13,80856.0,377.6069,377.7339,376.0833,376.1516,80856.0
2019-04-03 10:50:00,385.13,386.44,384.85,386.03,107707.0,376.1516,377.4311,375.8781,377.0306,107707.0
2019-04-03 10:55:00,386.1,386.88,386.1,386.71,68514.0,377.099,377.8608,377.099,377.6948,68514.0
2019-04-03 11:00:00,386.8,386.81,386.42,386.51,29742.0,377.7827,377.7925,377.4115,377.4994,29742.0
2019-04-03 11:05:00,386.51,386.76,385.96,386.01,56648.0,377.4994,377.7436,376.9623,377.0111,56648.0
2019-04-03 11:10:00,386.07,386.3,385.75,385.92,51720.0,377.0697,377.2943,376.7572,376.9232,51720.0
2019-04-03 11:15:00,385.93,386.29,385.6,386.22,52965.0,376.933,377.2846,376.6107,377.2162,52965.0
2019-04-03 11:20:00,386.26,386.42,385.78,386.02,43782.0,377.2553,377.4115,376.7865,377.0209,43782.0
2019-04-03 11:25:00,386.09,386.22,385.6,385.8,49359.0,377.0892,377.2162,376.6107,376.806,49359.0
2019-04-03 11:30:00,385.78,386.35,385.56,386.27,42914.0,376.7865,377.3432,376.5716,377.265,42914.0
2019-04-03 11:35:00,386.34,386.49,385.94,386.06,29272.0,377.3334,377.4799,376.9427,377.0599,29272.0
2019-04-03 11:40:00,386.16,386.31,385.69,385.73,59626.0,377.1576,377.3041,376.6986,376.7376,59626.0
2019-04-03 11:45:00,385.73,386.35,385.68,386.34,29330.0,376.7376,377.3432,376.6888,377.3334,29330.0
2019-04-03 11:50:00,386.32,386.72,386.18,386.57,43607.0,377.3139,377.7046,377.1771,377.558,43607.0
2019-04-03 11:55:00,386.53,386.78,386.21,386.61,32220.0,377.519,377.7632,377.2064,377.5971,32220.0
2019-04-03 12:00:00,386.6,386.66,386.16,386.66,57527.0,377.5873,377.646,377.1576,377.646,57527.0
2019-04-03 12:05:00,386.73,386.8,386.02,386.4,46420.0,377.7143,377.7827,377.0209,377.392,46420.0
2019-04-03 12:10:00,386.45,386.49,386.24,386.41,27176.0,377.4408,377.4799,377.2357,377.4018,27176.0
2019-04-03 12:15:00,386.42,386.48,386.3,386.43,16043.0,377.4115,377.4701,377.2943,377.4213,16043.0
2019-04-03 12:20:00,386.38,386.43,386.14,386.2,21444.0,377.3725,377.4213,377.1381,377.1967,21444.0
2019-04-03 12:25:00,386.23,386.45,386.23,386.26,21436.0,377.226,377.4408,377.226,377.2553,21436.0
2019-04-03 12:30:00,386.26,386.36,386.14,386.24,20941.0,377.2553,377.3529,377.1381,377.2357,20941.0
2019-04-03 12:35:00,386.22,386.25,385.9,386.16,47061.0,377.2162,377.2455,376.9037,377.1576,47061.0
2019-04-03 12:40:00,386.12,386.22,385.96,386.11,27289.0,377.1185,377.2162,376.9623,377.1088,27289.0
2019-04-03 12:45:00,386.08,386.39,385.9,386.37,32387.0,377.0795,377.3822,376.9037,377.3627,32387.0
2019-04-03 12:50:00,386.36,386.4,385.88,385.91,29899.0,377.3529,377.392,376.8841,376.9134,29899.0
2019-04-03 12:55:00,385.92,386.42,385.76,386.4,38222.0,376.9232,377.4115,376.7669,377.392,38222.0
2019-04-03 13:00:00,386.4,386.57,386.21,386.5,41496.0,377.392,377.558,377.2064,377.4897,41496.0
2019-04-03 13:05:00,386.5,386.54,386.15,386.46,35734.0,377.4897,377.5287,377.1478,377.4506,35734.0
2019-04-03 13:10:00,386.48,386.59,386.39,386.39,37790.0,377.4701,377.5776,377.3822,377.3822,37790.0
2019-04-03 13:15:00,386.43,386.52,386.2,386.22,16943.0,377.4213,377.5092,377.1967,377.2162,16943.0
2019-04-03 13:20:00,386.18,386.44,386.0,386.41,28431.0,377.1771,377.4311,377.0013,377.4018,28431.0
2019-04-03 13:25:00,386.41,386.53,386.31,386.32,47099.0,377.4018,377.519,377.3041,377.3139,47099.0
2019-04-03 13:30:00,386.3,386.53,386.23,386.47,36092.0,377.2943,377.519,377.226,377.4604,36092.0
2019-04-03 13:35:00,386.43,386.51,386.17,386.22,30685.0,377.4213,377.4994,377.1674,377.2162,30685.0
2019-04-03 13:40:00,386.24,386.24,385.55,385.74,101486.0,377.2357,377.2357,376.5618,376.7474,101486.0
2019-04-03 13:45:00,385.72,385.74,385.47,385.47,117525.0,376.7279,376.7474,376.4837,376.4837,117525.0
2019-04-03 13:50:00,385.44,385.54,385.02,385.15,81148.0,376.4544,376.5521,376.0442,376.1712,81148.0
2019-04-03 13:55:00,385.1,385.17,384.83,385.0,79104.0,376.1223,376.1907,375.8586,376.0246,79104.0
2019-04-03 14:00:00,385.0,385.06,384.2,384.62,86996.0,376.0246,376.0833,375.2433,375.6535,86996.0
2019-04-03 14:05:00,384.6,385.13,384.55,384.83,50236.0,375.634,376.1516,375.5851,375.8586,50236.0
2019-04-03 14:10:00,384.87,384.88,384.53,384.71,37610.0,375.8977,375.9074,375.5656,375.7414,37610.0
2019-04-03 14:15:00,384.7,385.13,384.7,385.03,52610.0,375.7316,376.1516,375.7316,376.0539,52610.0
2019-04-03 14:20:00,385.06,385.94,385.0,385.91,51797.0,376.0833,376.9427,376.0246,376.9134,51797.0
2019-04-03 14:25:00,385.91,385.92,385.59,385.61,43033.0,376.9134,376.9232,376.6009,376.6204,43033.0
2019-04-03 14:30:00,385.6,385.64,385.12,385.3,20580.0,376.6107,376.6497,376.1419,376.3177,20580.0
2019-04-03 14:35:00,385.27,385.36,384.8,384.86,38117.0,376.2884,376.3763,375.8293,375.8879,38117.0
2019-04-03 14:40:00,384.89,385.0,384.65,384.87,59902.0,375.9172,376.0246,375.6828,375.8977,59902.0
2019-04-03 14:45:00,384.88,385.49,384.88,385.22,69492.0,375.9074,376.5032,375.9074,376.2395,69492.0
2019-04-03 14:50:00,385.2,385.9,385.07,385.85,41532.0,376.22,376.9037,376.093,376.8548,41532.0
2019-04-03 14:55:00,385.81,385.85,385.17,385.33,44347.0,376.8158,376.8548,376.1907,376.347,44347.0
2019-04-03 15:00:00,385.39,385.73,385.33,385.63,44802.0,376.4056,376.7376,376.347,376.64,44802.0
2019-04-03 15:05:00,385.64,385.69,385.09,385.17,30587.0,376.6497,376.6986,376.1126,376.1907,30587.0
2019-04-03 15:10:00,385.15,385.2,385.01,385.01,45208.0,376.1712,376.22,376.0344,376.0344,45208.0
2019-04-03 15:15:00,385.01,385.28,384.55,384.74,107718.0,376.0344,376.2981,375.5851,375.7707,107718.0
2019-04-03 15:20:00,384.74,384.85,384.42,384.71,62444.0,375.7707,375.8781,375.4582,375.7414,62444.0
2019-04-03 15:25:00,384.71,385.38,384.67,385.33,81525.0,375.7414,376.3958,375.7023,376.347,81525.0
2019-04-03 15:30:00,385.32,385.41,385.08,385.38,47068.0,376.3372,376.4251,376.1028,376.3958,47068.0
2019-04-03 15:35:00,385.39,385.68,385.3,385.54,59034.0,376.4056,376.6888,376.3177,376.5521,59034.0
2019-04-03 15:40:00,385.58,385.66,385.26,385.29,65703.0,376.5911,376.6693,376.2786,376.3079,65703.0
2019-04-03 15:45:00,385.29,385.3,385.01,385.07,62201.0,376.3079,376.3177,376.0344,376.093,62201.0
2019-04-03 15:50:00,385.11,385.12,384.41,384.85,100555.0,376.1321,376.1419,375.4484,375.8781,100555.0
2019-04-03 15:55:00,384.86,385.46,384.81,384.81,184993.0,375.8879,376.4739,375.8391,375.8391,184993.0
2019-04-04 09:30:00,385.99,389.88,385.1,389.74,351552.0,376.9916,380.7909,376.1223,380.6541,351552.0
2019-04-04 09:35:00,389.39,395.49,389.38,395.33,602741.0,380.3123,386.2701,380.3025,386.1138,602741.0
2019-04-04 09:40:00,395.2,395.88,392.37,393.0,364992.0,385.9869,386.651,383.2228,383.8381,364992.0
2019-04-04 09:45:00,393.05,393.93,392.16,392.98,197220.0,383.887,384.7465,383.0177,383.8186,197220.0
2019-04-04 09:50:00,392.75,393.6,392.11,392.62,145664.0,383.594,384.4242,382.9689,383.467,145664.0
2019-04-04 09:55:00,392.85,392.96,391.27,392.37,151066.0,383.6916,383.7991,382.1485,383.2228,151066.0
2019-04-04 10:00:00,392.36,394.33,392.29,394.26,179546.0,383.2131,385.1371,383.1447,385.0688,179546.0
2019-04-04 10:05:00,394.33,394.87,393.42,394.87,145572.0,385.1371,385.6646,384.2484,385.6646,145572.0
2019-04-04 10:10:00,394.79,395.04,394.03,394.5,181386.0,385.5864,385.8306,384.8441,385.3032,181386.0
2019-04-04 10:15:00,394.49,394.88,393.68,394.72,91373.0,385.2934,385.6743,384.5023,385.5181,91373.0
2019-04-04 10:20:00,394.81,395.0,394.06,394.21,94333.0,385.606,385.7915,384.8734,385.0199,94333.0
2019-04-04 10:25:00,394.15,394.98,394.12,394.9,81244.0,384.9613,385.772,384.932,385.6939,81244.0
2019-04-04 10:30:00,394.94,395.15,393.5,393.76,185847.0,385.7329,385.938,384.3265,384.5804,185847.0
2019-04-04 10:35:00,393.76,394.34,393.52,394.07,104653.0,384.5804,385.1469,384.346,384.8832,104653.0
2019-04-04 10:40:00,394.02,394.07,392.8,393.63,120090.0,384.8344,384.8832,383.6428,384.4535,120090.0
2019-04-04 10:45:00,393.64,394.79,393.59,394.79,99551.0,384.4632,385.5864,384.4144,385.5864,99551.0
2019-04-04 10:50:00,394.8,395.59,394.1,395.32,176066.0,385.5962,386.3678,384.9125,386.1041,176066.0
2019-04-04 10:55:00,395.25,396.29,395.04,395.74,188419.0,386.0357,387.0514,385.8306,386.5143,188419.0
2019-04-04 11:00:00,395.83,395.98,395.52,395.81,62926.0,386.6022,386.7487,386.2994,386.5826,62926.0
2019-04-04 11:05:00,395.83,396.35,395.64,396.34,95749.0,386.6022,387.1101,386.4166,387.1003,95749.0
2019-04-04 11:10:00,396.27,396.43,394.89,395.1,118825.0,387.0319,387.1882,385.6841,385.8892,118825.0
2019-04-04 11:15:00,395.02,395.92,394.76,395.54,90351.0,385.8111,386.6901,385.5571,386.3189,90351.0
2019-04-04 11:20:00,395.48,396.3,395.39,396.24,60006.0,386.2603,387.0612,386.1724,387.0026,60006.0
2019-04-04 11:25:00,396.14,397.0,396.14,396.59,122843.0,386.9049,387.7449,386.9049,387.3445,122843.0
2019-04-04 11:30:00,396.67,397.06,396.29,396.97,105532.0,387.4226,387.8035,387.0514,387.7156,105532.0
2019-04-04 11:35:00,396.87,396.98,396.26,396.59,64333.0,387.6179,387.7254,387.0221,387.3445,64333.0
2019-04-04 11:40:00,396.67,396.67,395.7,396.18,70845.0,387.4226,387.4226,386.4752,386.944,70845.0
2019-04-04 11:45:00,396.18,396.56,395.28,395.32,79811.0,386.944,387.3152,386.065,386.1041,79811.0
2019-04-04 11:50:00,395.33,395.5,394.51,394.68,98162.0,386.1138,386.2799,385.3129,385.479,98162.0
2019-04-04 11:55:00,394.69,395.59,394.5,394.91,41950.0,385.4887,386.3678,385.3032,385.7036,41950.0
2019-04-04 12:00:00,394.97,395.6,394.97,395.47,32524.0,385.7622,386.3775,385.7622,386.2506,32524.0
2019-04-04 12:05:00,395.44,395.96,395.36,395.5,39560.0,386.2213,386.7291,386.1431,386.2799,39560.0
2019-04-04 12:10:00,395.54,396.15,395.4,395.64,35879.0,386.3189,386.9147,386.1822,386.4166,35879.0
2019-04-04 12:15:00,395.75,395.85,394.95,395.59,44447.0,386.524,386.6217,385.7427,386.3678,44447.0
2019-04-04 12:20:00,395.57,395.94,395.36,395.69,48272.0,386.3482,386.7096,386.1431,386.4654,48272.0
2019-04-04 12:25:00,395.73,395.94,395.29,395.37,22516.0,386.5045,386.7096,386.0748,386.1529,22516.0
2019-04-04 12:30:00,395.23,395.55,394.95,395.44,52549.0,386.0162,386.3287,385.7427,386.2213,52549.0
2019-04-04 12:35:00,395.45,395.62,395.29,395.4,22077.0,386.231,386.3971,386.0748,386.1822,22077.0
2019-04-04 12:40:00,395.4,395.74,395.21,395.21,31382.0,386.1822,386.5143,385.9966,385.9966,31382.0
2019-04-04 12:45:00,395.17,395.65,394.94,395.49,61810.0,385.9576,386.4264,385.7329,386.2701,61810.0
2019-04-04 12:50:00,395.43,395.65,395.0,395.11,34892.0,386.2115,386.4264,385.7915,385.899,34892.0
2019-04-04 12:55:00,395.02,395.26,394.59,394.76,77726.0,385.8111,386.0455,385.3911,385.5571,77726.0
2019-04-04 13:00:00,394.79,394.8,394.1,394.29,55541.0,385.5864,385.5962,384.9125,385.0981,55541.0
2019-04-04 13:05:00,394.26,394.46,393.9,394.24,61701.0,385.0688,385.2641,384.7172,385.0492,61701.0
2019-04-04 13:10:00,394.22,394.25,393.74,394.15,37194.0,385.0297,385.059,384.5609,384.9613,37194.0
2019-04-04 13:15:00,394.14,394.26,393.69,394.01,67500.0,384.9516,385.0688,384.5121,384.8246,67500.0
2019-04-04 13:20:00,394.07,394.36,393.94,394.19,49894.0,384.8832,385.1664,384.7562,385.0004,49894.0
2019-04-04 13:25:00,394.17,394.57,394.03,394.32,32032.0,384.9809,385.3715,384.8441,385.1274,32032.0
2019-04-04 13:30:00,394.28,394.42,394.08,394.15,28675.0,385.0883,385.225,384.893,384.9613,28675.0
2019-04-04 13:35:00,394.15,394.48,394.11,394.3,26614.0,384.9613,385.2836,384.9223,385.1078,26614.0
2019-04-04 13:40:00,394.34,394.41,393.62,393.91,36664.0,385.1469,385.2153,384.4437,384.7269,36664.0
2019-04-04 13:45:00,393.96,394.38,393.93,394.25,35910.0,384.7758,385.186,384.7465,385.059,35910.0
2019-04-04 13:50:00,394.25,394.65,394.1,394.63,29209.0,385.059,385.4497,384.9125,385.4301,29209.0
2019-04-04 13:55:00,394.65,394.77,394.35,394.38,28658.0,385.4497,385.5669,385.1567,385.186,28658.0
2019-04-04 14:00:00,394.47,394.85,394.41,394.71,25119.0,385.2739,385.645,385.2153,385.5083,25119.0
2019-04-04 14:05:00,394.71,394.91,394.32,394.52,31565.0,385.5083,385.7036,385.1274,385.3227,31565.0
2019-04-04 14:10:00,394.47,394.96,394.03,394.8,25470.0,385.2739,385.7525,384.8441,385.5962,25470.0
2019-04-04 14:15:00,394.84,395.26,394.75,395.11,43538.0,385.6353,386.0455,385.5474,385.899,43538.0
2019-04-04 14:20:00,395.13,396.0,395.09,395.6,59223.0,385.9185,386.7682,385.8794,386.3775,59223.0
2019-04-04 14:25:00,395.58,395.84,395.29,395.63,31666.0,386.358,386.6119,386.0748,386.4068,31666.0
2019-04-04 14:30:00,395.63,395.72,394.83,395.24,46401.0,386.4068,386.4947,385.6255,386.0259,46401.0
2019-04-04 14:35:00,395.29,395.73,395.23,395.62,40166.0,386.0748,386.5045,386.0162,386.3971,40166.0
2019-04-04 14:40:00,395.65,396.12,395.53,395.83,76500.0,386.4264,386.8854,386.3092,386.6022,76500.0
2019-04-04 14:45:00,395.92,396.26,395.67,396.18,71145.0,386.6901,387.0221,386.4459,386.944,71145.0
2019-04-04 14:50:00,396.14,396.71,396.09,396.71,85113.0,386.9049,387.4617,386.8561,387.4617,85113.0
2019-04-04 14:55:00,396.68,396.92,396.59,396.64,98200.0,387.4324,387.6668,387.3445,387.3933,98200.0
2019-04-04 15:00:00,396.63,396.86,395.87,395.87,66019.0,387.3835,387.6082,386.6412,386.6412,66019.0
2019-04-04 15:05:00,395.97,396.61,395.85,396.1,68308.0,386.7389,387.364,386.6217,386.8659,68308.0
2019-04-04 15:10:00,396.14,396.49,396.08,396.19,47232.0,386.9049,387.2468,386.8463,386.9538,47232.0
2019-04-04 15:15:00,396.22,396.58,396.19,396.56,39564.0,386.9831,387.3347,386.9538,387.3152,39564.0
2019-04-04 15:20:00,396.56,396.59,396.08,396.12,51982.0,387.3152,387.3445,386.8463,386.8854,51982.0
2019-04-04 15:25:00,396.1,396.29,395.79,396.27,52530.0,386.8659,387.0514,386.5631,387.0319,52530.0
2019-04-04 15:30:00,396.38,396.7,396.26,396.62,67399.0,387.1394,387.4519,387.0221,387.3738,67399.0
2019-04-04 15:35:00,396.63,396.9,396.58,396.62,83673.0,387.3835,387.6472,387.3347,387.3738,83673.0
2019-04-04 15:40:00,396.62,396.65,395.61,396.44,101837.0,387.3738,387.4031,386.3873,387.198,101837.0
2019-04-04 15:45:00,396.42,396.8,396.37,396.71,90547.0,387.1784,387.5496,387.1296,387.4617,90547.0
2019-04-04 15:50:00,396.74,397.0,396.71,396.83,173954.0,387.491,387.7449,387.4617,387.5789,173954.0
2019-04-04 15:55:00,396.91,396.98,395.92,395.94,288587.0,387.657,387.7254,386.6901,386.7096,288587.0
2019-04-05 09:30:00,398.07,398.66,395.3,395.3,285535.0,388.79,389.3662,386.0845,386.0845,285535.0
2019-04-05 09:35:00,395.26,396.61,394.12,395.25,196868.0,386.0455,387.364,384.932,386.0357,196868.0
2019-04-05 09:40:00,395.35,397.1,395.24,396.94,124225.0,386.1334,387.8426,386.0259,387.6863,124225.0
2019-04-05 09:45:00,396.95,397.92,396.04,396.12,101533.0,387.6961,388.6435,386.8073,386.8854,101533.0
2019-04-05 09:50:00,396.15,396.97,395.5,395.59,107791.0,386.9147,387.7156,386.2799,386.3678,107791.0
2019-04-05 09:55:00,395.55,396.0,394.5,395.02,110626.0,386.3287,386.7682,385.3032,385.8111,110626.0
2019-04-05 10:00:00,395.16,395.48,394.83,394.87,53314.0,385.9478,386.2603,385.6255,385.6646,53314.0
2019-04-05 10:05:00,394.82,395.06,394.22,394.53,69980.0,385.6157,385.8501,385.0297,385.3325,69980.0
2019-04-05 10:10:00,394.54,394.81,393.74,393.84,80893.0,385.3422,385.606,384.5609,384.6586,80893.0
2019-04-05 10:15:00,393.82,394.47,393.7,394.16,62054.0,384.639,385.2739,384.5218,384.9711,62054.0
2019-04-05 10:20:00,394.27,395.07,394.22,394.65,81362.0,385.0785,385.8599,385.0297,385.4497,81362.0
2019-04-05 10:25:00,394.63,394.69,393.83,394.4,56485.0,385.4301,385.4887,384.6488,385.2055,56485.0
2019-04-05 10:30:00,394.45,394.45,393.99,394.25,35188.0,385.2543,385.2543,384.8051,385.059,35188.0
2019-04-05 10:35:00,394.27,394.59,394.06,394.51,43462.0,385.0785,385.3911,384.8734,385.3129,43462.0
2019-04-05 10:40:00,394.55,394.98,394.46,394.69,52429.0,385.352,385.772,385.2641,385.4887,52429.0
2019-04-05 10:45:00,394.66,394.74,394.26,394.37,27714.0,385.4594,385.5376,385.0688,385.1762,27714.0
2019-04-05 10:50:00,394.51,395.09,394.38,394.75,32696.0,385.3129,385.8794,385.186,385.5474,32696.0
2019-04-05 10:55:00,394.77,394.78,394.28,394.42,36017.0,385.5669,385.5767,385.0883,385.225,36017.0
2019-04-05 11:00:00,394.49,394.56,394.15,394.32,27821.0,385.2934,385.3618,384.9613,385.1274,27821.0
2019-04-05 11:05:00,394.38,394.38,393.62,393.9,84306.0,385.186,385.186,384.4437,384.7172,84306.0
2019-04-05 11:10:00,393.85,394.19,393.6,393.73,40735.0,384.6683,385.0004,384.4242,384.5511,40735.0
2019-04-05 11:15:00,393.66,394.09,393.63,393.64,37631.0,384.4828,384.9027,384.4535,384.4632,37631.0
2019-04-05 11:20:00,393.75,393.97,393.66,393.89,21200.0,384.5707,384.7855,384.4828,384.7074,21200.0
2019-04-05 11:25:00,393.92,394.18,393.75,393.88,22705.0,384.7367,384.9906,384.5707,384.6976,22705.0
2019-04-05 11:30:00,393.85,394.07,393.51,393.59,32979.0,384.6683,384.8832,384.3363,384.4144,32979.0
2019-04-05 11:35:00,393.61,393.68,391.21,391.23,199969.0,384.4339,384.5023,382.0899,382.1094,199969.0
2019-04-05 11:40:00,391.35,392.44,390.95,391.87,155272.0,382.2266,383.2912,381.8359,382.7345,155272.0
2019-04-05 11:45:00,391.99,392.39,391.35,392.0,103790.0,382.8517,383.2424,382.2266,382.8615,103790.0
2019-04-05 11:50:00,391.92,392.17,391.51,391.85,86553.0,382.7833,383.0275,382.3829,382.715,86553.0
2019-04-05 11:55:00,391.77,392.09,391.25,391.86,53302.0,382.6368,382.9494,382.1289,382.7247,53302.0
2019-04-05 12:00:00,391.79,392.32,391.62,392.03,72614.0,382.6564,383.174,382.4903,382.8908,72614.0
2019-04-05 12:05:00,391.99,393.31,391.99,393.2,87388.0,382.8517,384.1409,382.8517,384.0335,87388.0
2019-04-05 12:10:00,393.15,393.44,392.92,393.27,57398.0,383.9847,384.2679,383.76,384.1019,57398.0
2019-04-05 12:15:00,393.18,393.26,392.67,393.03,24414.0,384.014,384.0921,383.5158,383.8674,24414.0
2019-04-05 12:20:00,392.96,393.3,392.86,393.21,20332.0,383.7991,384.1312,383.7014,384.0433,20332.0
2019-04-05 12:25:00,393.2,393.25,392.82,392.83,22262.0,384.0335,384.0823,383.6623,383.6721,22262.0
2019-04-05 12:30:00,392.77,392.99,392.7,392.75,11157.0,383.6135,383.8284,383.5451,383.594,11157.0
2019-04-05 12:35:00,392.79,392.84,392.38,392.41,27427.0,383.633,383.6819,383.2326,383.2619,27427.0
2019-04-05 12:40:00,392.37,392.4,391.64,392.32,75513.0,383.2228,383.2521,382.5099,383.174,75513.0
2019-04-05 12:45:00,392.39,392.67,392.08,392.6,30398.0,383.2424,383.5158,382.9396,383.4475,30398.0
2019-04-05 12:50:00,392.6,392.71,392.11,392.19,13756.0,383.4475,383.5549,382.9689,383.047,13756.0
2019-04-05 12:55:00,392.25,392.83,392.22,392.79,25262.0,383.1056,383.6721,383.0763,383.633,25262.0
2019-04-05 13:00:00,392.8,393.0,392.57,392.57,26439.0,383.6428,383.8381,383.4182,383.4182,26439.0
2019-04-05 13:05:00,392.57,392.92,392.4,392.91,13718.0,383.4182,383.76,383.2521,383.7502,13718.0
2019-04-05 13:10:00,392.93,393.0,392.65,392.84,16538.0,383.7698,383.8381,383.4963,383.6819,16538.0
2019-04-05 13:15:00,392.81,392.88,392.65,392.77,15660.0,383.6526,383.7209,383.4963,383.6135,15660.0
2019-04-05 13:20:00,392.78,392.91,392.55,392.77,17501.0,383.6233,383.7502,383.3986,383.6135,17501.0
2019-04-05 13:25:00,392.82,392.91,392.55,392.79,15317.0,383.6623,383.7502,383.3986,383.633,15317.0
2019-04-05 13:30:00,392.8,392.88,392.46,392.48,19194.0,383.6428,383.7209,383.3107,383.3303,19194.0
2019-04-05 13:35:00,392.44,392.64,392.39,392.4,11284.0,383.2912,383.4865,383.2424,383.2521,11284.0
2019-04-05 13:40:00,392.39,392.58,392.32,392.33,13734.0,383.2424,383.4279,383.174,383.1838,13734.0
2019-04-05 13:45:00,392.32,392.68,392.09,392.64,40538.0,383.174,383.5256,382.9494,383.4865,40538.0
2019-04-05 13:50:00,392.67,392.88,392.42,392.78,26909.0,383.5158,383.7209,383.2717,383.6233,26909.0
2019-04-05 13:55:00,392.82,393.0,392.68,392.88,19564.0,383.6623,383.8381,383.5256,383.7209,19564.0
2019-04-05 14:00:00,392.86,393.03,392.35,392.62,29583.0,383.7014,383.8674,383.2033,383.467,29583.0
2019-04-05 14:05:00,392.6,392.95,392.52,392.75,17092.0,383.4475,383.7893,383.3693,383.594,17092.0
2019-04-05 14:10:00,392.76,392.85,392.54,392.7,13322.0,383.6037,383.6916,383.3889,383.5451,13322.0
2019-04-05 14:15:00,392.68,392.89,392.6,392.81,23719.0,383.5256,383.7307,383.4475,383.6526,23719.0
2019-04-05 14:20:00,392.82,392.83,392.47,392.55,21583.0,383.6623,383.6721,383.3205,383.3986,21583.0
2019-04-05 14:25:00,392.49,392.78,392.43,392.62,38237.0,383.34,383.6233,383.2814,383.467,38237.0
2019-04-05 14:30:00,392.61,392.83,392.52,392.54,18695.0,383.4572,383.6721,383.3693,383.3889,18695.0
2019-04-05 14:35:00,392.56,392.75,392.49,392.69,20020.0,383.4084,383.594,383.34,383.5354,20020.0
2019-04-05 14:40:00,392.69,392.73,391.83,392.22,60496.0,383.5354,383.5744,382.6954,383.0763,60496.0
2019-04-05 14:45:00,392.25,392.5,391.99,392.25,44066.0,383.1056,383.3498,382.8517,383.1056,44066.0
2019-04-05 14:50:00,392.26,392.36,392.05,392.08,22274.0,383.1154,383.2131,382.9103,382.9396,22274.0
2019-04-05 14:55:00,392.09,392.32,392.0,392.27,19753.0,382.9494,383.174,382.8615,383.1252,19753.0
2019-04-05 15:00:00,392.27,392.39,392.1,392.26,22975.0,383.1252,383.2424,382.9591,383.1154,22975.0
2019-04-05 15:05:00,392.26,392.27,391.5,391.68,61077.0,383.1154,383.1252,382.3731,382.5489,61077.0
2019-04-05 15:10:00,391.7,391.83,391.36,391.62,64457.0,382.5685,382.6954,382.2364,382.4903,64457.0
2019-04-05 15:15:00,391.62,391.78,391.54,391.7,18956.0,382.4903,382.6466,382.4122,382.5685,18956.0
2019-04-05 15:20:00,391.68,392.18,391.61,392.16,46085.0,382.5489,383.0373,382.4806,383.0177,46085.0
2019-04-05 15:25:00,392.16,392.3,391.96,392.22,33982.0,383.0177,383.1545,382.8224,383.0763,33982.0
2019-04-05 15:30:00,392.16,392.32,392.06,392.21,36273.0,383.0177,383.174,382.9201,383.0666,36273.0
2019-04-05 15:35:00,392.13,392.16,391.79,391.93,39333.0,382.9884,383.0177,382.6564,382.7931,39333.0
2019-04-05 15:40:00,392.0,392.07,391.84,391.93,28888.0,382.8615,382.9298,382.7052,382.7931,28888.0
2019-04-05 15:45:00,391.87,391.92,391.74,391.76,56146.0,382.7345,382.7833,382.6075,382.6271,56146.0
2019-04-05 15:50:00,391.81,391.81,391.58,391.67,97587.0,382.6759,382.6759,382.4513,382.5392,97587.0
2019-04-05 15:55:00,391.71,392.0,391.48,391.85,203130.0,382.5782,382.8615,382.3536,382.715,203130.0
2019-04-08 09:30:00,376.2,379.8,375.34,378.68,772007.0,367.4298,370.9459,366.5898,369.852,772007.0
2019-04-08 09:35:00,378.75,378.95,375.65,375.74,470309.0,369.9204,370.1157,366.8926,366.9805,470309.0
2019-04-08 09:40:00,375.7,376.75,374.88,376.63,434219.0,366.9415,367.967,366.1406,367.8498,434219.0
2019-04-08 09:45:00,376.58,377.07,375.39,375.49,289089.0,367.8009,368.2795,366.6387,366.7364,289089.0
2019-04-08 09:50:00,375.61,376.84,375.39,376.69,285264.0,366.8536,368.0549,366.6387,367.9084,285264.0
2019-04-08 09:55:00,376.63,377.42,375.76,376.68,255037.0,367.8498,368.6214,367.0001,367.8986,255037.0
2019-04-08 10:00:00,376.59,376.83,375.63,375.84,134804.0,367.8107,368.0451,366.8731,367.0782,134804.0
2019-04-08 10:05:00,375.82,376.28,375.32,375.95,149491.0,367.0587,367.5079,366.5703,367.1856,149491.0
2019-04-08 10:10:00,376.0,376.53,375.81,376.39,149321.0,367.2345,367.7521,367.0489,367.6154,149321.0
2019-04-08 10:15:00,376.37,377.78,376.28,377.45,192118.0,367.5958,368.973,367.5079,368.6507,192118.0
2019-04-08 10:20:00,377.45,377.47,377.01,377.14,82734.0,368.6507,368.6702,368.2209,368.3479,82734.0
2019-04-08 10:25:00,377.22,377.45,376.37,376.64,105634.0,368.426,368.6507,367.5958,367.8595,105634.0
2019-04-08 10:30:00,376.59,377.36,376.47,376.85,86627.0,367.8107,368.5628,367.6935,368.0646,86627.0
2019-04-08 10:35:00,376.81,377.14,376.69,376.87,68999.0,368.0256,368.3479,367.9084,368.0842,68999.0
2019-04-08 10:40:00,376.86,377.08,376.6,376.8,93489.0,368.0744,368.2893,367.8205,368.0158,93489.0
2019-04-08 10:45:00,376.77,376.8,376.21,376.57,85989.0,367.9865,368.0158,367.4396,367.7912,85989.0
2019-04-08 10:50:00,376.53,376.92,376.35,376.49,44986.0,367.7521,368.133,367.5763,367.713,44986.0
2019-04-08 10:55:00,376.53,376.74,375.7,375.86,126098.0,367.7521,367.9572,366.9415,367.0977,126098.0
2019-04-08 11:00:00,375.83,376.2,375.5,375.97,102921.0,367.0684,367.4298,366.7461,367.2052,102921.0
2019-04-08 11:05:00,375.97,376.51,375.85,376.3,102002.0,367.2052,367.7326,367.088,367.5275,102002.0
2019-04-08 11:10:00,376.31,376.4,376.08,376.2,61855.0,367.5372,367.6251,367.3126,367.4298,61855.0
2019-04-08 11:15:00,376.17,376.27,375.78,375.79,53152.0,367.4005,367.4982,367.0196,367.0294,53152.0
2019-04-08 11:20:00,375.79,375.92,375.52,375.82,72838.0,367.0294,367.1563,366.7657,367.0587,72838.0
2019-04-08 11:25:00,375.83,376.04,375.55,375.65,74854.0,367.0684,367.2735,366.795,366.8926,74854.0
2019-04-08 11:30:00,375.65,375.97,375.52,375.75,80171.0,366.8926,367.2052,366.7657,366.9903,80171.0
2019-04-08 11:35:00,375.74,375.87,375.27,375.33,93618.0,366.9805,367.1075,366.5215,366.5801,93618.0
2019-04-08 11:40:00,375.41,375.59,374.45,374.53,257801.0,366.6582,366.834,365.7206,365.7987,257801.0
2019-04-08 11:45:00,374.53,374.72,374.32,374.4,147528.0,365.7987,365.9843,365.5936,365.6718,147528.0
2019-04-08 11:50:00,374.4,374.42,373.8,373.9,191086.0,365.6718,365.6913,365.0858,365.1834,191086.0
2019-04-08 11:55:00,373.95,374.07,373.01,373.05,310635.0,365.2323,365.3495,364.3142,364.3532,310635.0
2019-04-08 12:00:00,373.05,373.15,372.38,372.48,281887.0,364.3532,364.4509,363.6989,363.7965,281887.0
2019-04-08 12:05:00,372.48,372.67,371.86,372.44,280302.0,363.7965,363.9821,363.191,363.7575,280302.0
2019-04-08 12:10:00,372.42,372.99,372.12,372.38,198077.0,363.7379,364.2946,363.4449,363.6989,198077.0
2019-04-08 12:15:00,372.38,373.64,372.02,373.3,153816.0,363.6989,364.9295,363.3472,364.5974,153816.0
2019-04-08 12:20:00,373.29,373.95,373.23,373.65,141960.0,364.5876,365.2323,364.529,364.9392,141960.0
2019-04-08 12:25:00,373.69,373.83,373.18,373.41,80966.0,364.9783,365.1151,364.4802,364.7048,80966.0
2019-04-08 12:30:00,373.39,373.83,372.08,372.44,118265.0,364.6853,365.1151,363.4058,363.7575,118265.0
2019-04-08 12:35:00,372.49,373.24,372.24,373.24,95152.0,363.8063,364.5388,363.5621,364.5388,95152.0
2019-04-08 12:40:00,373.2,373.8,373.16,373.63,127676.0,364.4997,365.0858,364.4607,364.9197,127676.0
2019-04-08 12:45:00,373.61,374.1,373.5,373.87,160384.0,364.9002,365.3788,364.7927,365.1541,160384.0
2019-04-08 12:50:00,373.81,373.95,373.32,373.68,79439.0,365.0955,365.2323,364.6169,364.9685,79439.0
2019-04-08 12:55:00,373.64,374.4,373.58,373.91,127897.0,364.9295,365.6718,364.8709,365.1932,127897.0
2019-04-08 13:00:00,373.93,374.05,373.71,373.86,40085.0,365.2127,365.3299,364.9978,365.1444,40085.0
2019-04-08 13:05:00,373.81,374.38,373.76,373.99,81686.0,365.0955,365.6522,365.0467,365.2713,81686.0
2019-04-08 13:10:00,373.96,374.17,373.81,373.95,101439.0,365.242,365.4471,365.0955,365.2323,101439.0
2019-04-08 13:15:00,373.94,373.95,373.34,373.34,70586.0,365.2225,365.2323,364.6365,364.6365,70586.0
2019-04-08 13:20:00,373.38,373.48,372.72,372.84,90904.0,364.6755,364.7732,364.0309,364.1481,90904.0
2019-04-08 13:25:00,372.89,373.19,372.2,373.15,104769.0,364.197,364.49,363.5231,364.4509,104769.0
2019-04-08 13:30:00,373.17,373.39,372.91,373.28,69035.0,364.4704,364.6853,364.2165,364.5779,69035.0
2019-04-08 13:35:00,373.3,373.48,373.15,373.23,61169.0,364.5974,364.7732,364.4509,364.529,61169.0
2019-04-08 13:40:00,373.25,373.66,373.07,373.26,54166.0,364.5486,364.949,364.3728,364.5583,54166.0
2019-04-08 13:45:00,373.25,373.58,372.96,373.02,62652.0,364.5486,364.8709,364.2653,364.3239,62652.0
2019-04-08 13:50:00,373.04,373.37,372.91,372.96,77924.0,364.3435,364.6658,364.2165,364.2653,77924.0
2019-04-08 13:55:00,372.95,373.22,372.64,372.82,74740.0,364.2556,364.5193,363.9528,364.1286,74740.0
2019-04-08 14:00:00,372.79,372.92,372.59,372.86,50659.0,364.0993,364.2263,363.904,364.1677,50659.0
2019-04-08 14:05:00,372.9,373.3,372.82,373.01,72803.0,364.2067,364.5974,364.1286,364.3142,72803.0
2019-04-08 14:10:00,373.0,373.1,372.66,373.05,40907.0,364.3044,364.4021,363.9723,364.3532,40907.0
2019-04-08 14:15:00,373.06,373.4,372.99,373.16,70691.0,364.363,364.6951,364.2946,364.4607,70691.0
2019-04-08 14:20:00,373.2,373.93,373.2,373.93,91702.0,364.4997,365.2127,364.4997,365.2127,91702.0
2019-04-08 14:25:00,373.93,374.4,373.89,374.09,103890.0,365.2127,365.6718,365.1737,365.369,103890.0
2019-04-08 14:30:00,374.09,374.37,374.04,374.2,58000.0,365.369,365.6425,365.3202,365.4764,58000.0
2019-04-08 14:35:00,374.23,374.69,373.92,374.11,111343.0,365.5057,365.955,365.203,365.3885,111343.0
2019-04-08 14:40:00,374.11,374.33,374.01,374.14,44075.0,365.3885,365.6034,365.2909,365.4178,44075.0
2019-04-08 14:45:00,374.18,374.25,373.78,374.1,72694.0,365.4569,365.5253,365.0662,365.3788,72694.0
2019-04-08 14:50:00,374.15,374.36,373.93,374.05,50085.0,365.4276,365.6327,365.2127,365.3299,50085.0
2019-04-08 14:55:00,374.02,374.42,373.96,374.32,66710.0,365.3006,365.6913,365.242,365.5936,66710.0
2019-04-08 15:00:00,374.26,374.99,374.19,374.81,103395.0,365.535,366.248,365.4667,366.0722,103395.0
2019-04-08 15:05:00,374.81,375.15,374.66,374.96,119105.0,366.0722,366.4043,365.9257,366.2187,119105.0
2019-04-08 15:10:00,374.97,375.0,374.26,374.36,59749.0,366.2285,366.2578,365.535,365.6327,59749.0
2019-04-08 15:15:00,374.36,375.12,374.35,374.84,73729.0,365.6327,366.375,365.6229,366.1015,73729.0
2019-04-08 15:20:00,374.85,375.0,374.33,374.53,80062.0,366.1113,366.2578,365.6034,365.7987,80062.0
2019-04-08 15:25:00,374.52,374.53,373.99,374.16,97000.0,365.789,365.7987,365.2713,365.4374,97000.0
2019-04-08 15:30:00,374.17,374.43,374.0,374.2,80428.0,365.4471,365.7011,365.2811,365.4764,80428.0
2019-04-08 15:35:00,374.21,374.35,373.89,374.08,147537.0,365.4862,365.6229,365.1737,365.3592,147537.0
2019-04-08 15:40:00,374.07,374.13,373.51,373.62,104027.0,365.3495,365.4081,364.8025,364.9099,104027.0
2019-04-08 15:45:00,373.68,374.25,373.57,374.16,144085.0,364.9685,365.5253,364.8611,365.4374,144085.0
2019-04-08 15:50:00,374.16,374.97,374.03,374.9,241108.0,365.4374,366.2285,365.3104,366.1601,241108.0
2019-04-08 15:55:00,374.9,375.0,374.0,374.53,382628.0,366.1601,366.2578,365.2811,365.7987,382628.0
2019-04-09 09:30:00,370.2,371.2,367.75,368.95,737783.0,361.5697,362.5464,359.1768,360.3488,737783.0
2019-04-09 09:35:00,369.02,369.69,368.24,369.43,219385.0,360.4172,361.0716,359.6554,360.8176,219385.0
2019-04-09 09:40:00,369.45,370.24,368.71,370.02,237568.0,360.8372,361.6087,360.1144,361.3939,237568.0
2019-04-09 09:45:00,370.0,370.59,368.53,368.76,224645.0,361.3743,361.9506,359.9386,360.1632,224645.0
2019-04-09 09:50:00,368.56,369.44,368.36,368.79,137943.0,359.9679,360.8274,359.7726,360.1925,137943.0
2019-04-09 09:55:00,368.85,369.97,368.65,369.9,131288.0,360.2511,361.345,360.0558,361.2767,131288.0
2019-04-09 10:00:00,369.98,370.2,369.26,369.31,104703.0,361.3548,361.5697,360.6516,360.7004,104703.0
2019-04-09 10:05:00,369.35,371.37,369.31,371.05,210836.0,360.7395,362.7124,360.7004,362.3999,210836.0
2019-04-09 10:10:00,371.04,372.24,370.85,371.83,209749.0,362.3901,363.5621,362.2045,363.1617,209749.0
2019-04-09 10:15:00,371.88,372.1,371.36,371.74,125034.0,363.2105,363.4254,362.7026,363.0738,125034.0
2019-04-09 10:20:00,371.66,371.77,370.84,370.9,77611.0,362.9956,363.1031,362.1948,362.2534,77611.0
2019-04-09 10:25:00,370.95,371.1,370.51,371.02,68294.0,362.3022,362.4487,361.8724,362.3706,68294.0
2019-04-09 10:30:00,370.91,371.14,370.28,370.68,71691.0,362.2631,362.4878,361.6478,362.0385,71691.0
2019-04-09 10:35:00,370.74,371.39,370.6,370.66,78304.0,362.0971,362.7319,361.9604,362.019,78304.0
2019-04-09 10:40:00,370.73,370.77,369.82,369.86,89891.0,362.0873,362.1264,361.1985,361.2376,89891.0
2019-04-09 10:45:00,369.89,370.28,369.51,369.57,77351.0,361.2669,361.6478,360.8958,360.9544,77351.0
2019-04-09 10:50:00,369.59,370.21,369.19,370.21,128096.0,360.9739,361.5794,360.5832,361.5794,128096.0
2019-04-09 10:55:00,370.15,370.21,369.84,370.14,64167.0,361.5208,361.5794,361.2181,361.5111,64167.0
2019-04-09 11:00:00,370.13,370.29,369.65,369.7,65946.0,361.5013,361.6576,361.0325,361.0813,65946.0
2019-04-09 11:05:00,369.7,369.9,369.38,369.44,50514.0,361.0813,361.2767,360.7688,360.8274,50514.0
2019-04-09 11:10:00,369.38,369.67,369.3,369.56,50868.0,360.7688,361.052,360.6907,360.9446,50868.0
2019-04-09 11:15:00,369.49,369.55,369.11,369.12,71803.0,360.8762,360.9348,360.5051,360.5149,71803.0
2019-04-09 11:20:00,369.12,369.55,368.85,369.17,101088.0,360.5149,360.9348,360.2511,360.5637,101088.0
2019-04-09 11:25:00,369.12,369.26,368.86,368.99,41160.0,360.5149,360.6516,360.2609,360.3879,41160.0
2019-04-09 11:30:00,369.02,369.61,368.96,369.16,63676.0,360.4172,360.9934,360.3586,360.5539,63676.0
2019-04-09 11:35:00,369.27,369.54,369.16,369.4,33975.0,360.6614,360.9251,360.5539,360.7883,33975.0
2019-04-09 11:40:00,369.41,369.58,369.22,369.56,40745.0,360.7981,360.9641,360.6125,360.9446,40745.0
2019-04-09 11:45:00,369.5,369.86,369.11,369.49,54414.0,360.886,361.2376,360.5051,360.8762,54414.0
2019-04-09 11:50:00,369.5,369.57,369.18,369.21,21521.0,360.886,360.9544,360.5735,360.6028,21521.0
2019-04-09 11:55:00,369.17,369.29,369.06,369.27,22883.0,360.5637,360.6809,360.4563,360.6614,22883.0
2019-04-09 12:00:00,369.18,369.34,369.06,369.08,27088.0,360.5735,360.7297,360.4563,360.4758,27088.0
2019-04-09 12:05:00,369.08,369.37,368.97,369.16,39839.0,360.4758,360.759,360.3683,360.5539,39839.0
2019-04-09 12:10:00,369.16,369.49,369.08,369.37,40252.0,360.5539,360.8762,360.4758,360.759,40252.0
2019-04-09 12:15:00,369.4,369.79,369.39,369.65,49040.0,360.7883,361.1692,360.7786,361.0325,49040.0
2019-04-09 12:20:00,369.73,369.79,369.51,369.61,35526.0,361.1106,361.1692,360.8958,360.9934,35526.0
2019-04-09 12:25:00,369.64,369.64,369.01,369.33,40435.0,361.0227,361.0227,360.4074,360.72,40435.0
2019-04-09 12:30:00,369.36,369.46,369.1,369.39,23635.0,360.7493,360.8469,360.4953,360.7786,23635.0
2019-04-09 12:35:00,369.39,369.6,369.31,369.52,22536.0,360.7786,360.9837,360.7004,360.9055,22536.0
2019-04-09 12:40:00,369.55,369.56,369.39,369.44,25409.0,360.9348,360.9446,360.7786,360.8274,25409.0
2019-04-09 12:45:00,369.46,369.57,369.3,369.49,18777.0,360.8469,360.9544,360.6907,360.8762,18777.0
2019-04-09 12:50:00,369.5,369.69,369.41,369.64,22987.0,360.886,361.0716,360.7981,361.0227,22987.0
2019-04-09 12:55:00,369.62,369.7,369.4,369.51,18301.0,361.0032,361.0813,360.7883,360.8958,18301.0
2019-04-09 13:00:00,369.5,369.52,369.37,369.44,17073.0,360.886,360.9055,360.759,360.8274,17073.0
2019-04-09 13:05:00,369.43,369.55,368.91,368.93,52117.0,360.8176,360.9348,360.3097,360.3293,52117.0
2019-04-09 13:10:00,368.95,368.96,368.6,368.62,62291.0,360.3488,360.3586,360.007,360.0265,62291.0
2019-04-09 13:15:00,368.65,368.66,368.06,368.24,134294.0,360.0558,360.0656,359.4796,359.6554,134294.0
2019-04-09 13:20:00,368.24,368.72,368.03,368.45,69525.0,359.6554,360.1242,359.4503,359.8605,69525.0
2019-04-09 13:25:00,368.5,368.75,368.31,368.39,57063.0,359.9093,360.1535,359.7237,359.8019,57063.0
2019-04-09 13:30:00,368.31,368.42,368.2,368.32,52562.0,359.7237,359.8312,359.6163,359.7335,52562.0
2019-04-09 13:35:00,368.29,368.38,368.22,368.33,33497.0,359.7042,359.7921,359.6358,359.7433,33497.0
2019-04-09 13:40:00,368.35,368.43,368.25,368.26,30639.0,359.7628,359.8409,359.6651,359.6749,30639.0
2019-04-09 13:45:00,368.3,368.57,368.27,368.43,48328.0,359.714,359.9777,359.6847,359.8409,48328.0
2019-04-09 13:50:00,368.39,368.42,368.2,368.37,31956.0,359.8019,359.8312,359.6163,359.7823,31956.0
2019-04-09 13:55:00,368.37,368.56,368.2,368.2,35455.0,359.7823,359.9679,359.6163,359.6163,35455.0
2019-04-09 14:00:00,368.2,368.47,368.17,368.3,38096.0,359.6163,359.88,359.587,359.714,38096.0
2019-04-09 14:05:00,368.34,368.39,368.08,368.19,41587.0,359.753,359.8019,359.4991,359.6065,41587.0
2019-04-09 14:10:00,368.21,368.56,368.16,368.49,39819.0,359.6261,359.9679,359.5772,359.8995,39819.0
2019-04-09 14:15:00,368.5,368.88,368.48,368.85,55059.0,359.9093,360.2804,359.8898,360.2511,55059.0
2019-04-09 14:20:00,368.85,369.14,368.73,368.96,49444.0,360.2511,360.5344,360.1339,360.3586,49444.0
2019-04-09 14:25:00,368.87,369.08,368.87,368.97,26688.0,360.2707,360.4758,360.2707,360.3683,26688.0
2019-04-09 14:30:00,368.98,369.22,368.96,369.1,26125.0,360.3781,360.6125,360.3586,360.4953,26125.0
2019-04-09 14:35:00,369.1,369.13,368.68,368.85,39541.0,360.4953,360.5246,360.0851,360.2511,39541.0
2019-04-09 14:40:00,368.8,368.96,368.6,368.62,39184.0,360.2023,360.3586,360.007,360.0265,39184.0
2019-04-09 14:45:00,368.57,368.72,368.41,368.66,32735.0,359.9777,360.1242,359.8214,360.0656,32735.0
2019-04-09 14:50:00,368.74,369.06,368.71,368.98,25223.0,360.1437,360.4563,360.1144,360.3781,25223.0
2019-04-09 14:55:00,368.98,369.07,368.76,369.02,23005.0,360.3781,360.466,360.1632,360.4172,23005.0
2019-04-09 15:00:00,369.02,369.4,368.95,369.18,58538.0,360.4172,360.7883,360.3488,360.5735,58538.0
2019-04-09 15:05:00,369.14,369.2,368.75,368.75,31723.0,360.5344,360.593,360.1535,360.1535,31723.0
2019-04-09 15:10:00,368.81,369.16,368.8,369.03,33867.0,360.2121,360.5539,360.2023,360.427,33867.0
2019-04-09 15:15:00,368.99,369.19,368.86,368.91,31508.0,360.3879,360.5832,360.2609,360.3097,31508.0
2019-04-09 15:20:00,368.91,369.05,368.81,368.89,60178.0,360.3097,360.4465,360.2121,360.2902,60178.0
2019-04-09 15:25:00,368.88,369.22,368.82,369.1,49335.0,360.2804,360.6125,360.2218,360.4953,49335.0
2019-04-09 15:30:00,369.07,369.37,369.01,369.27,82091.0,360.466,360.759,360.4074,360.6614,82091.0
2019-04-09 15:35:00,369.27,369.49,369.11,369.49,63954.0,360.6614,360.8762,360.5051,360.8762,63954.0
2019-04-09 15:40:00,369.48,369.48,369.24,369.34,86122.0,360.8665,360.8665,360.6321,360.7297,86122.0
2019-04-09 15:45:00,369.31,369.59,369.31,369.49,79549.0,360.7004,360.9739,360.7004,360.8762,79549.0
2019-04-09 15:50:00,369.49,369.5,368.76,368.82,132941.0,360.8762,360.886,360.1632,360.2218,132941.0
2019-04-09 15:55:00,368.78,369.17,368.23,369.17,248636.0,360.1828,360.5637,359.6456,360.5637,248636.0
2019-04-10 09:30:00,368.4,368.79,366.11,366.73,314637.0,359.8116,360.1925,357.575,358.1806,314637.0
2019-04-10 09:35:00,366.74,367.12,366.2,366.53,148623.0,358.1903,358.5615,357.6629,357.9852,148623.0
2019-04-10 09:40:00,366.47,366.55,364.5,364.94,338811.0,357.9266,358.0048,356.0026,356.4323,338811.0
2019-04-10 09:45:00,364.88,365.74,364.74,365.49,131635.0,356.3737,357.2136,356.237,356.9695,131635.0
2019-04-10 09:50:00,365.44,365.58,364.85,364.89,105411.0,356.9206,357.0574,356.3444,356.3835,105411.0
2019-04-10 09:55:00,364.89,365.17,364.2,364.42,158235.0,356.3835,356.6569,355.7096,355.9244,158235.0
2019-04-10 10:00:00,364.39,364.82,363.54,363.6,237303.0,355.8951,356.3151,355.0649,355.1235,237303.0
2019-04-10 10:05:00,363.58,364.0,362.92,363.56,196966.0,355.104,355.5142,354.4594,355.0845,196966.0
2019-04-10 10:10:00,363.4,364.43,363.4,364.35,127834.0,354.9282,355.9342,354.9282,355.8561,127834.0
2019-04-10 10:15:00,364.31,364.93,363.97,364.46,134860.0,355.817,356.4225,355.4849,355.9635,134860.0
2019-04-10 10:20:00,364.44,364.62,364.18,364.5,80716.0,355.944,356.1198,355.69,356.0026,80716.0
2019-04-10 10:25:00,364.53,364.87,364.19,364.61,97725.0,356.0319,356.3639,355.6998,356.11,97725.0
2019-04-10 10:30:00,364.61,365.4,364.53,365.4,171502.0,356.11,356.8816,356.0319,356.8816,171502.0
2019-04-10 10:35:00,365.35,365.43,364.73,365.05,73745.0,356.8327,356.9109,356.2272,356.5397,73745.0
2019-04-10 10:40:00,365.07,365.62,364.96,365.23,74671.0,356.5593,357.0964,356.4518,356.7155,74671.0
2019-04-10 10:45:00,365.17,365.92,365.14,365.89,58704.0,356.6569,357.3895,356.6276,357.3602,58704.0
2019-04-10 10:50:00,365.94,365.97,364.6,364.6,95833.0,357.409,357.4383,356.1002,356.1002,95833.0
2019-04-10 10:55:00,364.64,365.18,364.51,364.69,50676.0,356.1393,356.6667,356.0123,356.1881,50676.0
2019-04-10 11:00:00,364.65,365.14,364.6,364.87,57988.0,356.1491,356.6276,356.1002,356.3639,57988.0
2019-04-10 11:05:00,364.83,364.95,364.63,364.69,46903.0,356.3249,356.4421,356.1295,356.1881,46903.0
2019-04-10 11:10:00,364.75,364.85,364.31,364.4,69684.0,356.2467,356.3444,355.817,355.9049,69684.0
2019-04-10 11:15:00,364.35,364.47,364.05,364.16,63323.0,355.8561,355.9733,355.563,355.6705,63323.0
2019-04-10 11:20:00,364.19,364.25,363.61,363.77,103097.0,355.6998,355.7584,355.1333,355.2896,103097.0
2019-04-10 11:25:00,363.73,364.56,363.66,364.36,61232.0,355.2505,356.0612,355.1821,355.8658,61232.0
2019-04-10 11:30:00,364.32,365.3,364.32,365.17,81278.0,355.8268,356.7839,355.8268,356.6569,81278.0
2019-04-10 11:35:00,365.2,365.57,364.86,365.57,58312.0,356.6862,357.0476,356.3542,357.0476,58312.0
2019-04-10 11:40:00,365.58,365.8,365.22,365.38,106636.0,357.0574,357.2723,356.7058,356.862,106636.0
2019-04-10 11:45:00,365.38,365.6,365.16,365.41,42938.0,356.862,357.0769,356.6472,356.8913,42938.0
2019-04-10 11:50:00,365.33,365.9,365.15,365.71,61243.0,356.8132,357.3699,356.6374,357.1843,61243.0
2019-04-10 11:55:00,365.67,365.98,365.42,365.56,67262.0,357.1453,357.4481,356.9011,357.0378,67262.0
2019-04-10 12:00:00,365.59,366.14,365.48,365.96,67552.0,357.0671,357.6043,356.9597,357.4285,67552.0
2019-04-10 12:05:00,365.97,366.14,365.72,365.78,68486.0,357.4383,357.6043,357.1941,357.2527,68486.0
2019-04-10 12:10:00,365.85,366.05,365.7,365.92,40382.0,357.3211,357.5164,357.1746,357.3895,40382.0
2019-04-10 12:15:00,365.97,366.18,365.7,365.98,72047.0,357.4383,357.6434,357.1746,357.4481,72047.0
2019-04-10 12:20:00,366.04,366.18,365.78,365.83,44130.0,357.5067,357.6434,357.2527,357.3016,44130.0
2019-04-10 12:25:00,365.84,365.85,365.28,365.38,33183.0,357.3113,357.3211,356.7644,356.862,33183.0
2019-04-10 12:30:00,365.42,365.48,365.1,365.31,39856.0,356.9011,356.9597,356.5886,356.7937,39856.0
2019-04-10 12:35:00,365.32,365.37,365.09,365.15,18830.0,356.8034,356.8523,356.5788,356.6374,18830.0
2019-04-10 12:40:00,365.15,365.16,364.83,364.86,34837.0,356.6374,356.6472,356.3249,356.3542,34837.0
2019-04-10 12:45:00,364.83,364.93,364.62,364.72,26299.0,356.3249,356.4225,356.1198,356.2174,26299.0
2019-04-10 12:50:00,364.68,365.08,364.58,365.01,38485.0,356.1784,356.569,356.0807,356.5007,38485.0
2019-04-10 12:55:00,365.05,365.1,364.81,365.08,29020.0,356.5397,356.5886,356.3053,356.569,29020.0
2019-04-10 13:00:00,365.02,365.83,365.02,365.66,53037.0,356.5104,357.3016,356.5104,357.1355,53037.0
2019-04-10 13:05:00,365.63,366.69,365.59,366.4,147235.0,357.1062,358.1415,357.0671,357.8583,147235.0
2019-04-10 13:10:00,366.35,366.45,366.11,366.29,46890.0,357.8094,357.9071,357.575,357.7508,46890.0
2019-04-10 13:15:00,366.35,366.42,366.17,366.25,36611.0,357.8094,357.8778,357.6336,357.7118,36611.0
2019-04-10 13:20:00,366.31,366.75,366.16,366.65,50292.0,357.7704,358.2001,357.6239,358.1024,50292.0
2019-04-10 13:25:00,366.64,366.9,366.59,366.88,55454.0,358.0927,358.3466,358.0438,358.3271,55454.0
2019-04-10 13:30:00,366.92,366.95,366.56,366.57,58825.0,358.3661,358.3954,358.0145,358.0243,58825.0
2019-04-10 13:35:00,366.64,366.76,366.04,366.24,60150.0,358.0927,358.2099,357.5067,357.702,60150.0
2019-04-10 13:40:00,366.29,366.42,366.15,366.35,29471.0,357.7508,357.8778,357.6141,357.8094,29471.0
2019-04-10 13:45:00,366.32,366.79,366.32,366.75,33225.0,357.7801,358.2392,357.7801,358.2001,33225.0
2019-04-10 13:50:00,366.76,366.79,366.36,366.67,22671.0,358.2099,358.2392,357.8192,358.122,22671.0
2019-04-10 13:55:00,366.66,366.68,366.15,366.24,29248.0,358.1122,358.1317,357.6141,357.702,29248.0
2019-04-10 14:00:00,366.18,366.3,365.91,366.0,45089.0,357.6434,357.7606,357.3797,357.4676,45089.0
2019-04-10 14:05:00,366.06,366.06,365.19,365.25,59164.0,357.5262,357.5262,356.6765,356.7351,59164.0
2019-04-10 14:10:00,365.3,365.71,364.87,365.71,82457.0,356.7839,357.1843,356.3639,357.1843,82457.0
2019-04-10 14:15:00,365.79,366.19,365.59,365.62,38425.0,357.2625,357.6532,357.0671,357.0964,38425.0
2019-04-10 14:20:00,365.59,365.74,365.38,365.5,31441.0,357.0671,357.2136,356.862,356.9792,31441.0
2019-04-10 14:25:00,365.45,365.57,365.3,365.32,22190.0,356.9304,357.0476,356.7839,356.8034,22190.0
2019-04-10 14:30:00,365.3,365.31,364.89,365.0,36735.0,356.7839,356.7937,356.3835,356.4909,36735.0
2019-04-10 14:35:00,365.03,365.47,364.95,365.08,33219.0,356.5202,356.9499,356.4421,356.569,33219.0
2019-04-10 14:40:00,365.08,365.34,364.82,364.92,49283.0,356.569,356.823,356.3151,356.4128,49283.0
2019-04-10 14:45:00,364.9,364.91,364.56,364.68,64817.0,356.3932,356.403,356.0612,356.1784,64817.0
2019-04-10 14:50:00,364.68,364.98,364.55,364.86,42741.0,356.1784,356.4714,356.0514,356.3542,42741.0
2019-04-10 14:55:00,364.98,364.98,364.65,364.69,25776.0,356.4714,356.4714,356.1491,356.1881,25776.0
2019-04-10 15:00:00,364.69,365.83,364.68,365.61,67737.0,356.1881,357.3016,356.1784,357.0867,67737.0
2019-04-10 15:05:00,365.57,365.74,365.42,365.46,50352.0,357.0476,357.2136,356.9011,356.9402,50352.0
2019-04-10 15:10:00,365.46,365.52,365.19,365.5,29880.0,356.9402,356.9988,356.6765,356.9792,29880.0
2019-04-10 15:15:00,365.51,365.82,365.36,365.5,45534.0,356.989,357.2918,356.8425,356.9792,45534.0
2019-04-10 15:20:00,365.48,365.55,365.19,365.53,64409.0,356.9597,357.0281,356.6765,357.0085,64409.0
2019-04-10 15:25:00,365.64,365.64,365.25,365.27,37412.0,357.116,357.116,356.7351,356.7546,37412.0
2019-04-10 15:30:00,365.29,365.37,365.0,365.05,58661.0,356.7741,356.8523,356.4909,356.5397,58661.0
2019-04-10 15:35:00,365.05,365.16,364.56,364.61,56798.0,356.5397,356.6472,356.0612,356.11,56798.0
2019-04-10 15:40:00,364.59,364.61,363.97,364.03,143652.0,356.0905,356.11,355.4849,355.5435,143652.0
2019-04-10 15:45:00,364.05,364.22,363.86,364.16,119276.0,355.563,355.7291,355.3775,355.6705,119276.0
2019-04-10 15:50:00,364.17,364.3,363.95,364.06,135437.0,355.6803,355.8072,355.4654,355.5728,135437.0
2019-04-10 15:55:00,364.02,365.0,363.98,365.0,242374.0,355.5337,356.4909,355.4947,356.4909,242374.0
2019-04-11 09:30:00,364.62,366.85,364.21,365.96,216348.0,356.1198,358.2978,355.7193,357.4285,216348.0
2019-04-11 09:35:00,365.96,366.32,365.1,365.68,102966.0,357.4285,357.7801,356.5886,357.155,102966.0
2019-04-11 09:40:00,365.6,367.83,365.55,367.53,186249.0,357.0769,359.2549,357.0281,358.9619,186249.0
2019-04-11 09:45:00,367.51,369.35,367.41,369.2,213750.0,358.9424,360.7395,358.8447,360.593,213750.0
2019-04-11 09:50:00,369.1,369.3,367.52,367.63,155700.0,360.4953,360.6907,358.9522,359.0596,155700.0
2019-04-11 09:55:00,367.59,368.82,367.51,368.57,97205.0,359.0205,360.2218,358.9424,359.9777,97205.0
2019-04-11 10:00:00,368.61,368.7,368.07,368.47,60590.0,360.0167,360.1046,359.4893,359.88,60590.0
2019-04-11 10:05:00,368.5,368.5,367.26,368.23,54237.0,359.9093,359.9093,358.6982,359.6456,54237.0
2019-04-11 10:10:00,368.19,368.6,367.65,368.41,55722.0,359.6065,360.007,359.0791,359.8214,55722.0
2019-04-11 10:15:00,368.49,368.95,368.33,368.95,50068.0,359.8995,360.3488,359.7433,360.3488,50068.0
2019-04-11 10:20:00,368.91,369.23,368.75,369.05,104489.0,360.3097,360.6223,360.1535,360.4465,104489.0
2019-04-11 10:25:00,369.07,369.17,368.6,368.74,39127.0,360.466,360.5637,360.007,360.1437,39127.0
2019-04-11 10:30:00,368.7,368.85,368.36,368.68,52308.0,360.1046,360.2511,359.7726,360.0851,52308.0
2019-04-11 10:35:00,368.74,369.85,368.7,369.32,97328.0,360.1437,361.2278,360.1046,360.7102,97328.0
2019-04-11 10:40:00,369.34,370.43,369.26,370.34,107287.0,360.7297,361.7943,360.6516,361.7064,107287.0
2019-04-11 10:45:00,370.26,370.45,369.4,369.88,77104.0,361.6283,361.8138,360.7883,361.2571,77104.0
2019-04-11 10:50:00,369.9,370.57,369.88,370.11,68924.0,361.2767,361.931,361.2571,361.4818,68924.0
2019-04-11 10:55:00,370.15,370.99,370.07,370.99,70260.0,361.5208,362.3413,361.4427,362.3413,70260.0
2019-04-11 11:00:00,371.0,371.08,370.38,370.74,93121.0,362.351,362.4292,361.7455,362.0971,93121.0
2019-04-11 11:05:00,370.68,370.74,370.1,370.18,52297.0,362.0385,362.0971,361.472,361.5501,52297.0
2019-04-11 11:10:00,370.18,370.24,369.35,369.58,69206.0,361.5501,361.6087,360.7395,360.9641,69206.0
2019-04-11 11:15:00,369.46,369.94,369.22,369.44,50887.0,360.8469,361.3157,360.6125,360.8274,50887.0
2019-04-11 11:20:00,369.4,369.78,368.68,368.86,55488.0,360.7883,361.1595,360.0851,360.2609,55488.0
2019-04-11 11:25:00,368.8,368.87,368.14,368.31,65196.0,360.2023,360.2707,359.5577,359.7237,65196.0
2019-04-11 11:30:00,368.27,368.53,368.13,368.41,42237.0,359.6847,359.9386,359.5479,359.8214,42237.0
2019-04-11 11:35:00,368.46,368.58,368.13,368.25,40510.0,359.8702,359.9874,359.5479,359.6651,40510.0
2019-04-11 11:40:00,368.13,368.18,366.8,367.07,145957.0,359.5479,359.5968,358.2489,358.5126,145957.0
2019-04-11 11:45:00,367.06,367.19,366.53,367.06,68845.0,358.5029,358.6298,357.9852,358.5029,68845.0
2019-04-11 11:50:00,367.05,367.15,366.36,366.56,59883.0,358.4931,358.5908,357.8192,358.0145,59883.0
2019-04-11 11:55:00,366.46,367.1,366.39,366.97,44567.0,357.9169,358.5419,357.8485,358.415,44567.0
2019-04-11 12:00:00,367.04,367.1,366.8,367.08,27345.0,358.4833,358.5419,358.2489,358.5224,27345.0
2019-04-11 12:05:00,366.95,367.5,366.87,366.98,61734.0,358.3954,358.9326,358.3173,358.4247,61734.0
2019-04-11 12:10:00,366.99,367.21,366.82,367.17,52832.0,358.4345,358.6494,358.2685,358.6103,52832.0
2019-04-11 12:15:00,367.22,367.48,366.85,367.44,27567.0,358.6591,358.9131,358.2978,358.874,27567.0
2019-04-11 12:20:00,367.41,367.89,367.3,367.87,61013.0,358.8447,359.3135,358.7373,359.294,61013.0
2019-04-11 12:25:00,367.77,367.86,367.04,367.11,54602.0,359.1963,359.2842,358.4833,358.5517,54602.0
2019-04-11 12:30:00,367.1,367.32,366.96,367.15,26926.0,358.5419,358.7568,358.4052,358.5908,26926.0
2019-04-11 12:35:00,367.15,367.73,367.1,367.59,30136.0,358.5908,359.1573,358.5419,359.0205,30136.0
2019-04-11 12:40:00,367.47,367.61,367.25,367.44,16142.0,358.9033,359.0401,358.6884,358.874,16142.0
2019-04-11 12:45:00,367.44,367.58,367.32,367.47,13073.0,358.874,359.0108,358.7568,358.9033,13073.0
2019-04-11 12:50:00,367.41,367.53,367.23,367.38,22463.0,358.8447,358.9619,358.6689,358.8154,22463.0
2019-04-11 12:55:00,367.37,367.55,367.3,367.37,14215.0,358.8057,358.9815,358.7373,358.8057,14215.0
2019-04-11 13:00:00,367.47,367.6,367.2,367.48,19279.0,358.9033,359.0303,358.6396,358.9131,19279.0
2019-04-11 13:05:00,367.53,367.69,367.42,367.68,26008.0,358.9619,359.1182,358.8545,359.1084,26008.0
2019-04-11 13:10:00,367.71,367.71,367.45,367.65,22483.0,359.1377,359.1377,358.8838,359.0791,22483.0
2019-04-11 13:15:00,367.57,367.72,367.53,367.65,24141.0,359.001,359.1475,358.9619,359.0791,24141.0
2019-04-11 13:20:00,367.68,367.74,367.25,367.33,34349.0,359.1084,359.167,358.6884,358.7666,34349.0
2019-04-11 13:25:00,367.38,367.65,367.38,367.42,13196.0,358.8154,359.0791,358.8154,358.8545,13196.0
2019-04-11 13:30:00,367.45,367.81,367.28,367.8,28780.0,358.8838,359.2354,358.7177,359.2256,28780.0
2019-04-11 13:35:00,367.81,367.9,367.34,367.36,28470.0,359.2354,359.3233,358.7763,358.7959,28470.0
2019-04-11 13:40:00,367.28,367.28,366.65,366.69,70032.0,358.7177,358.7177,358.1024,358.1415,70032.0
2019-04-11 13:45:00,366.7,367.01,366.67,366.83,24578.0,358.1513,358.454,358.122,358.2782,24578.0
2019-04-11 13:50:00,366.84,367.17,366.81,366.94,27298.0,358.288,358.6103,358.2587,358.3857,27298.0
2019-04-11 13:55:00,366.97,367.24,366.81,366.86,19601.0,358.415,358.6787,358.2587,358.3075,19601.0
2019-04-11 14:00:00,366.84,366.98,366.78,366.92,11496.0,358.288,358.4247,358.2294,358.3661,11496.0
2019-04-11 14:05:00,366.99,367.02,366.42,366.47,21878.0,358.4345,358.4638,357.8778,357.9266,21878.0
2019-04-11 14:10:00,366.45,366.72,366.17,366.49,36991.0,357.9071,358.1708,357.6336,357.9462,36991.0
2019-04-11 14:15:00,366.45,366.57,366.09,366.54,34057.0,357.9071,358.0243,357.5555,357.995,34057.0
2019-04-11 14:20:00,366.56,367.03,366.46,366.9,31477.0,358.0145,358.4736,357.9169,358.3466,31477.0
2019-04-11 14:25:00,366.9,367.03,366.76,366.84,31457.0,358.3466,358.4736,358.2099,358.288,31457.0
2019-04-11 14:30:00,366.83,366.93,366.58,366.71,9786.0,358.2782,358.3759,358.0341,358.161,9786.0
2019-04-11 14:35:00,366.7,366.9,366.6,366.73,12934.0,358.1513,358.3466,358.0536,358.1806,12934.0
2019-04-11 14:40:00,366.74,366.93,366.68,366.91,10244.0,358.1903,358.3759,358.1317,358.3564,10244.0
2019-04-11 14:45:00,366.88,367.04,366.85,366.9,18443.0,358.3271,358.4833,358.2978,358.3466,18443.0
2019-04-11 14:50:00,366.91,367.03,366.73,366.83,28514.0,358.3564,358.4736,358.1806,358.2782,28514.0
2019-04-11 14:55:00,366.83,366.93,366.66,366.71,16160.0,358.2782,358.3759,358.1122,358.161,16160.0
2019-04-11 15:00:00,366.77,367.02,366.76,366.94,17283.0,358.2196,358.4638,358.2099,358.3857,17283.0
2019-04-11 15:05:00,366.96,367.02,366.83,366.98,21016.0,358.4052,358.4638,358.2782,358.4247,21016.0
2019-04-11 15:10:00,367.01,367.42,366.88,367.28,43158.0,358.454,358.8545,358.3271,358.7177,43158.0
2019-04-11 15:15:00,367.3,367.7,367.24,367.54,52184.0,358.7373,359.128,358.6787,358.9717,52184.0
2019-04-11 15:20:00,367.53,367.53,367.13,367.27,24984.0,358.9619,358.9619,358.5712,358.708,24984.0
2019-04-11 15:25:00,367.27,367.27,367.01,367.26,24027.0,358.708,358.708,358.454,358.6982,24027.0
2019-04-11 15:30:00,367.27,367.33,367.14,367.21,35516.0,358.708,358.7666,358.581,358.6494,35516.0
2019-04-11 15:35:00,367.19,367.3,367.15,367.3,31996.0,358.6298,358.7373,358.5908,358.7373,31996.0
2019-04-11 15:40:00,367.27,368.42,367.12,368.3,220118.0,358.708,359.8312,358.5615,359.714,220118.0
2019-04-11 15:45:00,368.3,370.0,368.24,369.87,253323.0,359.714,361.3743,359.6554,361.2474,253323.0
2019-04-11 15:50:00,369.83,370.47,369.36,370.42,278159.0,361.2083,361.8334,360.7493,361.7845,278159.0
2019-04-11 15:55:00,370.39,370.72,370.05,370.05,311107.0,361.7552,362.0776,361.4232,361.4232,311107.0
2019-04-12 09:30:00,375.75,375.75,372.0,373.6,321913.0,366.9903,366.9903,363.3277,364.8904,321913.0
2019-04-12 09:35:00,373.31,375.33,373.29,374.67,159632.0,364.6072,366.5801,364.5876,365.9355,159632.0
2019-04-12 09:40:00,374.69,374.74,373.86,374.13,98411.0,365.955,366.0038,365.1444,365.4081,98411.0
2019-04-12 09:45:00,374.2,375.34,374.15,374.57,156806.0,365.4764,366.5898,365.4276,365.8378,156806.0
2019-04-12 09:50:00,374.6,375.31,374.45,374.92,78409.0,365.8671,366.5605,365.7206,366.1796,78409.0
2019-04-12 09:55:00,374.98,375.12,374.76,374.76,88446.0,366.2382,366.375,366.0234,366.0234,88446.0
2019-04-12 10:00:00,374.86,374.91,373.5,373.64,95279.0,366.121,366.1699,364.7927,364.9295,95279.0
2019-04-12 10:05:00,373.59,374.88,373.4,374.15,70870.0,364.8806,366.1406,364.6951,365.4276,70870.0
2019-04-12 10:10:00,374.21,374.58,373.8,373.83,38390.0,365.4862,365.8476,365.0858,365.1151,38390.0
2019-04-12 10:15:00,373.95,374.24,373.79,373.84,61236.0,365.2323,365.5155,365.076,365.1248,61236.0
2019-04-12 10:20:00,374.0,374.2,373.63,374.2,55396.0,365.2811,365.4764,364.9197,365.4764,55396.0
2019-04-12 10:25:00,374.23,374.34,373.98,374.23,31733.0,365.5057,365.6132,365.2616,365.5057,31733.0
2019-04-12 10:30:00,374.24,375.02,374.23,375.01,99335.0,365.5155,366.2773,365.5057,366.2675,99335.0
2019-04-12 10:35:00,375.0,375.53,375.0,375.22,141232.0,366.2578,366.7754,366.2578,366.4726,141232.0
2019-04-12 10:40:00,375.19,375.55,375.05,375.43,80951.0,366.4433,366.795,366.3066,366.6778,80951.0
2019-04-12 10:45:00,375.34,375.77,375.06,375.76,76139.0,366.5898,367.0098,366.3164,367.0001,76139.0
2019-04-12 10:50:00,375.8,376.12,375.22,375.76,96944.0,367.0391,367.3517,366.4726,367.0001,96944.0
2019-04-12 10:55:00,375.74,376.37,375.62,376.36,92637.0,366.9805,367.5958,366.8633,367.5861,92637.0
2019-04-12 11:00:00,376.37,377.18,375.99,377.09,139774.0,367.5958,368.387,367.2247,368.2991,139774.0
2019-04-12 11:05:00,377.1,377.74,377.0,377.65,176060.0,368.3088,368.9339,368.2111,368.846,176060.0
2019-04-12 11:10:00,377.67,378.18,376.86,377.1,168425.0,368.8655,369.3636,368.0744,368.3088,168425.0
2019-04-12 11:15:00,377.1,377.18,376.25,376.69,114903.0,368.3088,368.387,367.4786,367.9084,114903.0
2019-04-12 11:20:00,376.66,376.8,376.32,376.59,51693.0,367.8791,368.0158,367.547,367.8107,51693.0
2019-04-12 11:25:00,376.6,377.16,376.35,376.93,46811.0,367.8205,368.3674,367.5763,368.1428,46811.0
2019-04-12 11:30:00,376.96,377.0,376.21,376.59,49188.0,368.1721,368.2111,367.4396,367.8107,49188.0
2019-04-12 11:35:00,376.58,377.21,376.53,376.96,63329.0,367.8009,368.4163,367.7521,368.1721,63329.0
2019-04-12 11:40:00,376.92,377.47,376.9,377.14,75980.0,368.133,368.6702,368.1135,368.3479,75980.0
2019-04-12 11:45:00,377.17,377.41,376.92,377.02,47052.0,368.3772,368.6116,368.133,368.2307,47052.0
2019-04-12 11:50:00,376.94,377.43,376.89,377.01,45295.0,368.1525,368.6311,368.1037,368.2209,45295.0
2019-04-12 11:55:00,377.0,377.62,377.0,377.22,67064.0,368.2111,368.8167,368.2111,368.426,67064.0
2019-04-12 12:00:00,377.17,377.4,376.95,377.3,46604.0,368.3772,368.6018,368.1623,368.5042,46604.0
2019-04-12 12:05:00,377.31,377.9,377.15,377.89,48700.0,368.5139,369.0902,368.3577,369.0804,48700.0
2019-04-12 12:10:00,377.88,378.01,377.57,377.78,60180.0,369.0706,369.1976,368.7679,368.973,60180.0
2019-04-12 12:15:00,377.81,378.37,377.81,378.11,76409.0,369.0023,369.5492,369.0023,369.2953,76409.0
2019-04-12 12:20:00,378.21,378.56,378.0,378.31,78024.0,369.3929,369.7348,369.1878,369.4906,78024.0
2019-04-12 12:25:00,378.31,378.43,378.1,378.24,40975.0,369.4906,369.6078,369.2855,369.4222,40975.0
2019-04-12 12:30:00,378.26,378.47,378.05,378.37,46882.0,369.4418,369.6469,369.2367,369.5492,46882.0
2019-04-12 12:35:00,378.41,378.44,378.15,378.17,22235.0,369.5883,369.6176,369.3343,369.3539,22235.0
2019-04-12 12:40:00,378.18,378.76,378.04,378.62,36851.0,369.3636,369.9301,369.2269,369.7934,36851.0
2019-04-12 12:45:00,378.58,378.65,378.12,378.32,37148.0,369.7543,369.8227,369.305,369.5004,37148.0
2019-04-12 12:50:00,378.3,378.95,378.21,378.7,73116.0,369.4808,370.1157,369.3929,369.8715,73116.0
2019-04-12 12:55:00,378.7,379.34,378.66,379.2,98910.0,369.8715,370.4966,369.8325,370.3599,98910.0
2019-04-12 13:00:00,379.22,379.25,378.82,378.93,45975.0,370.3794,370.4087,369.9887,370.0962,45975.0
2019-04-12 13:05:00,378.93,379.3,378.83,379.0,49110.0,370.0962,370.4575,369.9985,370.1645,49110.0
2019-04-12 13:10:00,378.98,379.07,378.79,378.8,35160.0,370.145,370.2329,369.9594,369.9692,35160.0
2019-04-12 13:15:00,378.83,379.45,378.75,379.41,39183.0,369.9985,370.604,369.9204,370.565,39183.0
2019-04-12 13:20:00,379.39,379.95,379.35,379.9,75521.0,370.5454,371.0924,370.5064,371.0435,75521.0
2019-04-12 13:25:00,379.9,379.93,379.26,379.35,66552.0,371.0435,371.0728,370.4185,370.5064,66552.0
2019-04-12 13:30:00,379.33,379.73,379.1,379.63,56977.0,370.4868,370.8775,370.2622,370.7798,56977.0
2019-04-12 13:35:00,379.59,379.86,379.22,379.83,51695.0,370.7408,371.0045,370.3794,370.9752,51695.0
2019-04-12 13:40:00,379.82,379.84,379.59,379.71,34961.0,370.9654,370.9849,370.7408,370.858,34961.0
2019-04-12 13:45:00,379.72,379.84,379.62,379.75,34129.0,370.8677,370.9849,370.7701,370.897,34129.0
2019-04-12 13:50:00,379.75,379.92,379.2,379.36,50301.0,370.897,371.0631,370.3599,370.5161,50301.0
2019-04-12 13:55:00,379.41,379.9,379.39,379.8,37492.0,370.565,371.0435,370.5454,370.9459,37492.0
2019-04-12 14:00:00,379.87,379.93,379.48,379.51,40140.0,371.0142,371.0728,370.6333,370.6626,40140.0
2019-04-12 14:05:00,379.49,379.67,379.07,379.08,66326.0,370.6431,370.8189,370.2329,370.2427,66326.0
2019-04-12 14:10:00,379.12,379.13,378.51,378.85,80736.0,370.2817,370.2915,369.6859,370.018,80736.0
2019-04-12 14:15:00,378.78,378.79,378.3,378.42,47332.0,369.9497,369.9594,369.4808,369.598,47332.0
2019-04-12 14:20:00,378.42,378.84,378.42,378.64,26879.0,369.598,370.0083,369.598,369.8129,26879.0
2019-04-12 14:25:00,378.55,378.56,377.86,378.18,60195.0,369.725,369.7348,369.0511,369.3636,60195.0
2019-04-12 14:30:00,378.15,378.15,377.85,377.94,34333.0,369.3343,369.3343,369.0413,369.1292,34333.0
2019-04-12 14:35:00,378.0,378.94,377.98,378.87,34385.0,369.1878,370.1059,369.1683,370.0376,34385.0
2019-04-12 14:40:00,378.78,378.84,378.46,378.76,26770.0,369.9497,370.0083,369.6371,369.9301,26770.0
2019-04-12 14:45:00,378.83,378.88,378.03,378.2,47812.0,369.9985,370.0473,369.2171,369.3832,47812.0
2019-04-12 14:50:00,378.2,378.45,377.99,378.45,31559.0,369.3832,369.6273,369.1781,369.6273,31559.0
2019-04-12 14:55:00,378.45,378.74,378.35,378.7,22979.0,369.6273,369.9106,369.5297,369.8715,22979.0
2019-04-12 15:00:00,378.7,378.8,378.57,378.71,28166.0,369.8715,369.9692,369.7445,369.8813,28166.0
2019-04-12 15:05:00,378.62,378.62,378.16,378.43,27968.0,369.7934,369.7934,369.3441,369.6078,27968.0
2019-04-12 15:10:00,378.48,378.92,378.37,378.86,25773.0,369.6566,370.0864,369.5492,370.0278,25773.0
2019-04-12 15:15:00,378.84,378.9,378.69,378.75,34593.0,370.0083,370.0669,369.8618,369.9204,34593.0
2019-04-12 15:20:00,378.75,378.8,378.2,378.64,50338.0,369.9204,369.9692,369.3832,369.8129,50338.0
2019-04-12 15:25:00,378.59,378.78,378.49,378.6,45081.0,369.7641,369.9497,369.6664,369.7738,45081.0
2019-04-12 15:30:00,378.62,378.65,378.44,378.61,29924.0,369.7934,369.8227,369.6176,369.7836,29924.0
2019-04-12 15:35:00,378.56,378.67,378.38,378.56,58056.0,369.7348,369.8422,369.559,369.7348,58056.0
2019-04-12 15:40:00,378.58,378.69,378.22,378.39,52188.0,369.7543,369.8618,369.4027,369.5687,52188.0
2019-04-12 15:45:00,378.39,378.74,378.26,378.7,101047.0,369.5687,369.9106,369.4418,369.8715,101047.0
2019-04-12 15:50:00,378.67,379.41,378.57,379.33,149366.0,369.8422,370.565,369.7445,370.4868,149366.0
2019-04-12 15:55:00,379.3,379.7,379.15,379.63,248000.0,370.4575,370.8482,370.311,370.7798,248000.0
2019-04-15 09:30:00,376.6,377.5,375.73,376.05,188017.0,367.8205,368.6995,366.9708,367.2833,188017.0
2019-04-15 09:35:00,375.98,376.18,373.68,373.92,152910.0,367.2149,367.4103,364.9685,365.203,152910.0
2019-04-15 09:40:00,374.22,375.48,374.09,375.09,85354.0,365.496,366.7266,365.369,366.3457,85354.0
2019-04-15 09:45:00,375.15,375.89,374.92,375.8,61342.0,366.4043,367.127,366.1796,367.0391,61342.0
2019-04-15 09:50:00,375.85,376.81,375.57,376.52,99264.0,367.088,368.0256,366.8145,367.7423,99264.0
2019-04-15 09:55:00,376.55,377.9,376.51,377.18,86802.0,367.7716,369.0902,367.7326,368.387,86802.0
2019-04-15 10:00:00,377.26,377.64,377.04,377.33,72692.0,368.4651,368.8362,368.2502,368.5335,72692.0
2019-04-15 10:05:00,377.41,377.75,377.27,377.45,48817.0,368.6116,368.9437,368.4749,368.6507,48817.0
2019-04-15 10:10:00,377.31,377.46,376.67,376.77,39271.0,368.5139,368.6604,367.8888,367.9865,39271.0
2019-04-15 10:15:00,376.66,376.68,375.66,376.24,63187.0,367.8791,367.8986,366.9024,367.4689,63187.0
2019-04-15 10:20:00,376.29,376.43,375.42,375.59,44834.0,367.5177,367.6544,366.668,366.834,44834.0
2019-04-15 10:25:00,375.53,375.75,375.13,375.36,27160.0,366.7754,366.9903,366.3847,366.6094,27160.0
2019-04-15 10:30:00,375.33,376.36,375.33,376.23,35507.0,366.5801,367.5861,366.5801,367.4591,35507.0
2019-04-15 10:35:00,376.22,376.3,375.66,376.18,30568.0,367.4493,367.5275,366.9024,367.4103,30568.0
2019-04-15 10:40:00,376.3,376.31,375.26,375.83,24348.0,367.5275,367.5372,366.5117,367.0684,24348.0
2019-04-15 10:45:00,375.62,375.92,375.39,375.73,17018.0,366.8633,367.1563,366.6387,366.9708,17018.0
2019-04-15 10:50:00,375.87,376.92,375.87,376.75,42880.0,367.1075,368.133,367.1075,367.967,42880.0
2019-04-15 10:55:00,376.75,376.8,375.77,376.02,27846.0,367.967,368.0158,367.0098,367.254,27846.0
2019-04-15 11:00:00,376.14,376.25,375.64,375.65,15151.0,367.3712,367.4786,366.8829,366.8926,15151.0
2019-04-15 11:05:00,375.6,375.94,375.38,375.78,22194.0,366.8438,367.1759,366.6289,367.0196,22194.0
2019-04-15 11:10:00,375.78,376.0,375.5,375.63,29801.0,367.0196,367.2345,366.7461,366.8731,29801.0
2019-04-15 11:15:00,375.58,375.76,375.1,375.38,34841.0,366.8243,367.0001,366.3554,366.6289,34841.0
2019-04-15 11:20:00,375.32,375.41,375.05,375.15,17759.0,366.5703,366.6582,366.3066,366.4043,17759.0
2019-04-15 11:25:00,375.18,375.3,374.93,374.98,33479.0,366.4336,366.5508,366.1894,366.2382,33479.0
2019-04-15 11:30:00,374.93,375.39,374.83,375.19,26619.0,366.1894,366.6387,366.0917,366.4433,26619.0
2019-04-15 11:35:00,375.16,375.5,375.06,375.44,28138.0,366.414,366.7461,366.3164,366.6875,28138.0
2019-04-15 11:40:00,375.41,375.73,375.34,375.59,33164.0,366.6582,366.9708,366.5898,366.834,33164.0
2019-04-15 11:45:00,375.67,376.0,375.66,376.0,19214.0,366.9122,367.2345,366.9024,367.2345,19214.0
2019-04-15 11:50:00,376.03,376.3,375.56,375.92,17447.0,367.2638,367.5275,366.8047,367.1563,17447.0
2019-04-15 11:55:00,375.77,376.18,375.77,375.99,12103.0,367.0098,367.4103,367.0098,367.2247,12103.0
2019-04-15 12:00:00,375.98,376.35,375.96,376.2,20479.0,367.2149,367.5763,367.1954,367.4298,20479.0
2019-04-15 12:05:00,376.2,376.3,375.64,375.97,28961.0,367.4298,367.5275,366.8829,367.2052,28961.0
2019-04-15 12:10:00,375.99,376.21,375.8,376.01,28378.0,367.2247,367.4396,367.0391,367.2442,28378.0
2019-04-15 12:15:00,376.05,376.24,375.89,376.2,9701.0,367.2833,367.4689,367.127,367.4298,9701.0
2019-04-15 12:20:00,376.19,376.66,376.18,376.66,36944.0,367.42,367.8791,367.4103,367.8791,36944.0
2019-04-15 12:25:00,376.74,376.95,376.67,376.9,19550.0,367.9572,368.1623,367.8888,368.1135,19550.0
2019-04-15 12:30:00,376.91,377.05,376.77,376.77,14630.0,368.1232,368.26,367.9865,367.9865,14630.0
2019-04-15 12:35:00,376.64,376.82,376.41,376.76,14049.0,367.8595,368.0353,367.6349,367.9767,14049.0
2019-04-15 12:40:00,376.78,376.78,376.22,376.22,11492.0,367.9963,367.9963,367.4493,367.4493,11492.0
2019-04-15 12:45:00,376.3,376.53,376.26,376.26,8387.0,367.5275,367.7521,367.4884,367.4884,8387.0
2019-04-15 12:50:00,376.28,376.53,376.26,376.48,9333.0,367.5079,367.7521,367.4884,367.7033,9333.0
2019-04-15 12:55:00,376.47,376.95,376.42,376.84,17946.0,367.6935,368.1623,367.6447,368.0549,17946.0
2019-04-15 13:00:00,376.77,376.99,376.61,376.99,7761.0,367.9865,368.2014,367.8302,368.2014,7761.0
2019-04-15 13:05:00,376.99,377.03,376.73,376.91,15976.0,368.2014,368.2405,367.9474,368.1232,15976.0
2019-04-15 13:10:00,376.9,377.2,376.85,377.18,21922.0,368.1135,368.4065,368.0646,368.387,21922.0
2019-04-15 13:15:00,377.2,377.24,376.82,377.09,14130.0,368.4065,368.4456,368.0353,368.2991,14130.0
2019-04-15 13:20:00,377.09,377.15,376.86,376.86,15487.0,368.2991,368.3577,368.0744,368.0744,15487.0
2019-04-15 13:25:00,376.85,377.25,376.85,377.23,19393.0,368.0646,368.4553,368.0646,368.4358,19393.0
2019-04-15 13:30:00,377.15,377.18,376.85,376.91,8591.0,368.3577,368.387,368.0646,368.1232,8591.0
2019-04-15 13:35:00,376.94,377.0,376.6,376.68,23237.0,368.1525,368.2111,367.8205,367.8986,23237.0
2019-04-15 13:40:00,376.65,376.68,375.91,375.91,28746.0,367.8693,367.8986,367.1466,367.1466,28746.0
2019-04-15 13:45:00,375.96,376.11,375.68,375.99,24187.0,367.1954,367.3419,366.9219,367.2247,24187.0
2019-04-15 13:50:00,375.95,376.01,375.65,375.85,15200.0,367.1856,367.2442,366.8926,367.088,15200.0
2019-04-15 13:55:00,375.83,376.04,375.72,375.85,16879.0,367.0684,367.2735,366.961,367.088,16879.0
2019-04-15 14:00:00,375.85,376.08,375.84,375.91,11495.0,367.088,367.3126,367.0782,367.1466,11495.0
2019-04-15 14:05:00,375.88,375.97,375.78,375.83,15874.0,367.1173,367.2052,367.0196,367.0684,15874.0
2019-04-15 14:10:00,375.83,375.83,375.4,375.46,25906.0,367.0684,367.0684,366.6484,366.7071,25906.0
2019-04-15 14:15:00,375.54,376.0,375.54,375.77,14096.0,366.7852,367.2345,366.7852,367.0098,14096.0
2019-04-15 14:20:00,375.77,375.92,375.62,375.78,15273.0,367.0098,367.1563,366.8633,367.0196,15273.0
2019-04-15 14:25:00,375.78,375.89,375.6,375.89,10319.0,367.0196,367.127,366.8438,367.127,10319.0
2019-04-15 14:30:00,375.94,376.0,375.7,375.74,15100.0,367.1759,367.2345,366.9415,366.9805,15100.0
2019-04-15 14:35:00,375.7,375.88,375.58,375.65,12156.0,366.9415,367.1173,366.8243,366.8926,12156.0
2019-04-15 14:40:00,375.68,375.99,375.67,375.92,10479.0,366.9219,367.2247,366.9122,367.1563,10479.0
2019-04-15 14:45:00,375.88,375.89,375.6,375.63,12098.0,367.1173,367.127,366.8438,366.8731,12098.0
2019-04-15 14:50:00,375.65,375.7,375.46,375.66,13114.0,366.8926,366.9415,366.7071,366.9024,13114.0
2019-04-15 14:55:00,375.61,376.0,375.61,375.92,20823.0,366.8536,367.2345,366.8536,367.1563,20823.0
2019-04-15 15:00:00,375.93,376.04,375.71,375.79,15073.0,367.1661,367.2735,366.9512,367.0294,15073.0
2019-04-15 15:05:00,375.8,376.01,375.77,375.95,12478.0,367.0391,367.2442,367.0098,367.1856,12478.0
2019-04-15 15:10:00,376.0,376.02,375.77,375.96,17297.0,367.2345,367.254,367.0098,367.1954,17297.0
2019-04-15 15:15:00,375.94,375.95,375.73,375.77,13748.0,367.1759,367.1856,366.9708,367.0098,13748.0
2019-04-15 15:20:00,375.85,375.86,375.61,375.71,13796.0,367.088,367.0977,366.8536,366.9512,13796.0
2019-04-15 15:25:00,375.73,375.82,375.61,375.82,11210.0,366.9708,367.0587,366.8536,367.0587,11210.0
2019-04-15 15:30:00,375.8,375.86,375.59,375.65,20283.0,367.0391,367.0977,366.834,366.8926,20283.0
2019-04-15 15:35:00,375.65,375.8,375.43,375.56,31599.0,366.8926,367.0391,366.6778,366.8047,31599.0
2019-04-15 15:40:00,375.58,375.6,375.14,375.17,30152.0,366.8243,366.8438,366.3945,366.4238,30152.0
2019-04-15 15:45:00,375.15,375.36,375.1,375.25,37976.0,366.4043,366.6094,366.3554,366.5019,37976.0
2019-04-15 15:50:00,375.29,375.38,374.81,375.0,87363.0,366.541,366.6289,366.0722,366.2578,87363.0
2019-04-15 15:55:00,375.0,375.68,374.99,375.22,143926.0,366.2578,366.9219,366.248,366.4726,143926.0
2019-04-16 09:30:00,376.51,377.5,375.72,376.87,133338.0,367.7326,368.6995,366.961,368.0842,133338.0
2019-04-16 09:35:00,376.9,378.03,376.71,377.4,103953.0,368.1135,369.2171,367.9279,368.6018,103953.0
2019-04-16 09:40:00,377.31,378.12,376.96,378.11,90400.0,368.5139,369.305,368.1721,369.2953,90400.0
2019-04-16 09:45:00,378.05,378.27,377.23,377.46,84303.0,369.2367,369.4515,368.4358,368.6604,84303.0
2019-04-16 09:50:00,377.42,377.55,376.54,376.84,57195.0,368.6214,368.7483,367.7619,368.0549,57195.0
2019-04-16 09:55:00,376.77,377.15,376.4,376.75,45159.0,367.9865,368.3577,367.6251,367.967,45159.0
2019-04-16 10:00:00,376.8,377.2,376.33,376.33,24232.0,368.0158,368.4065,367.5568,367.5568,24232.0
2019-04-16 10:05:00,376.39,376.65,376.19,376.42,51362.0,367.6154,367.8693,367.42,367.6447,51362.0
2019-04-16 10:10:00,376.46,377.17,376.44,376.62,29137.0,367.6837,368.3772,367.6642,367.84,29137.0
2019-04-16 10:15:00,376.69,376.72,376.36,376.55,13915.0,367.9084,367.9377,367.5861,367.7716,13915.0
2019-04-16 10:20:00,376.45,376.86,376.45,376.6,22368.0,367.674,368.0744,367.674,367.8205,22368.0
2019-04-16 10:25:00,376.64,376.77,376.43,376.71,23176.0,367.8595,367.9865,367.6544,367.9279,23176.0
2019-04-16 10:30:00,376.66,376.72,375.8,375.86,53287.0,367.8791,367.9377,367.0391,367.0977,53287.0
2019-04-16 10:35:00,375.86,376.28,375.83,376.0,34994.0,367.0977,367.5079,367.0684,367.2345,34994.0
2019-04-16 10:40:00,376.05,376.35,376.0,376.04,17458.0,367.2833,367.5763,367.2345,367.2735,17458.0
2019-04-16 10:45:00,376.19,376.88,376.0,376.75,31741.0,367.42,368.0939,367.2345,367.967,31741.0
2019-04-16 10:50:00,376.68,377.32,376.68,377.26,34084.0,367.8986,368.5237,367.8986,368.4651,34084.0
2019-04-16 10:55:00,377.25,377.3,376.31,376.47,42622.0,368.4553,368.5042,367.5372,367.6935,42622.0
2019-04-16 11:00:00,376.44,376.45,375.98,376.17,43126.0,367.6642,367.674,367.2149,367.4005,43126.0
2019-04-16 11:05:00,376.15,376.85,376.15,376.5,29573.0,367.381,368.0646,367.381,367.7228,29573.0
2019-04-16 11:10:00,376.59,376.78,376.42,376.63,15150.0,367.8107,367.9963,367.6447,367.8498,15150.0
2019-04-16 11:15:00,376.69,376.92,376.61,376.86,21207.0,367.9084,368.133,367.8302,368.0744,21207.0
2019-04-16 11:20:00,376.92,377.34,376.82,377.03,37984.0,368.133,368.5432,368.0353,368.2405,37984.0
2019-04-16 11:25:00,377.06,377.12,376.68,377.02,13492.0,368.2698,368.3284,367.8986,368.2307,13492.0
2019-04-16 11:30:00,376.97,376.99,376.42,376.88,17085.0,368.1818,368.2014,367.6447,368.0939,17085.0
2019-04-16 11:35:00,376.89,377.03,376.45,376.61,26712.0,368.1037,368.2405,367.674,367.8302,26712.0
2019-04-16 11:40:00,376.57,376.71,375.99,376.34,68793.0,367.7912,367.9279,367.2247,367.5665,68793.0
2019-04-16 11:45:00,376.34,376.51,376.23,376.27,17406.0,367.5665,367.7326,367.4591,367.4982,17406.0
2019-04-16 11:50:00,376.23,376.76,376.23,376.52,27392.0,367.4591,367.9767,367.4591,367.7423,27392.0
2019-04-16 11:55:00,376.47,376.92,376.4,376.76,28282.0,367.6935,368.133,367.6251,367.9767,28282.0
2019-04-16 12:00:00,376.72,376.85,376.57,376.84,18808.0,367.9377,368.0646,367.7912,368.0549,18808.0
2019-04-16 12:05:00,376.82,377.0,376.5,376.51,9386.0,368.0353,368.2111,367.7228,367.7326,9386.0
2019-04-16 12:10:00,376.48,376.68,376.19,376.65,14331.0,367.7033,367.8986,367.42,367.8693,14331.0
2019-04-16 12:15:00,376.65,376.76,376.19,376.24,22497.0,367.8693,367.9767,367.42,367.4689,22497.0
2019-04-16 12:20:00,376.21,376.28,375.95,376.22,24897.0,367.4396,367.5079,367.1856,367.4493,24897.0
2019-04-16 12:25:00,376.22,376.47,376.17,376.4,16009.0,367.4493,367.6935,367.4005,367.6251,16009.0
2019-04-16 12:30:00,376.37,376.37,376.02,376.12,16701.0,367.5958,367.5958,367.254,367.3517,16701.0
2019-04-16 12:35:00,376.08,376.1,375.3,375.86,50560.0,367.3126,367.3321,366.5508,367.0977,50560.0
2019-04-16 12:40:00,375.87,376.06,375.55,375.67,23728.0,367.1075,367.2931,366.795,366.9122,23728.0
2019-04-16 12:45:00,375.67,375.77,375.56,375.61,13245.0,366.9122,367.0098,366.8047,366.8536,13245.0
2019-04-16 12:50:00,375.62,375.76,375.58,375.65,14341.0,366.8633,367.0001,366.8243,366.8926,14341.0
2019-04-16 12:55:00,375.61,375.79,375.55,375.66,32120.0,366.8536,367.0294,366.795,366.9024,32120.0
2019-04-16 13:00:00,375.66,375.73,375.18,375.29,25974.0,366.9024,366.9708,366.4336,366.541,25974.0
2019-04-16 13:05:00,375.26,375.7,375.25,375.56,27662.0,366.5117,366.9415,366.5019,366.8047,27662.0
2019-04-16 13:10:00,375.56,375.61,375.26,375.28,17277.0,366.8047,366.8536,366.5117,366.5312,17277.0
2019-04-16 13:15:00,375.36,375.46,375.03,375.08,33553.0,366.6094,366.7071,366.2871,366.3359,33553.0
2019-04-16 13:20:00,375.09,375.53,375.06,375.42,19263.0,366.3457,366.7754,366.3164,366.668,19263.0
2019-04-16 13:25:00,375.37,375.45,375.11,375.18,27704.0,366.6191,366.6973,366.3652,366.4336,27704.0
2019-04-16 13:30:00,375.2,375.37,375.07,375.33,20695.0,366.4531,366.6191,366.3261,366.5801,20695.0
2019-04-16 13:35:00,375.36,375.44,375.18,375.24,16963.0,366.6094,366.6875,366.4336,366.4922,16963.0
2019-04-16 13:40:00,375.2,375.61,375.2,375.61,22524.0,366.4531,366.8536,366.4531,366.8536,22524.0
2019-04-16 13:45:00,375.7,375.82,375.5,375.78,13467.0,366.9415,367.0587,366.7461,367.0196,13467.0
2019-04-16 13:50:00,375.8,375.81,375.61,375.67,11426.0,367.0391,367.0489,366.8536,366.9122,11426.0
2019-04-16 13:55:00,375.65,375.68,375.31,375.45,29287.0,366.8926,366.9219,366.5605,366.6973,29287.0
2019-04-16 14:00:00,375.47,375.48,375.12,375.34,22535.0,366.7168,366.7266,366.375,366.5898,22535.0
2019-04-16 14:05:00,375.4,380.96,375.36,379.96,543771.0,366.6484,372.0788,366.6094,371.1021,543771.0
2019-04-16 14:10:00,379.86,381.22,377.87,379.29,267449.0,371.0045,372.3328,369.0609,370.4478,267449.0
2019-04-16 14:15:00,379.35,379.69,378.09,379.53,145645.0,370.5064,370.8384,369.2757,370.6822,145645.0
2019-04-16 14:20:00,379.46,380.59,379.01,380.43,147181.0,370.6138,371.7175,370.1743,371.5612,147181.0
2019-04-16 14:25:00,380.32,381.55,380.16,380.28,196165.0,371.4538,372.6551,371.2975,371.4147,196165.0
2019-04-16 14:30:00,380.38,382.72,380.34,382.5,307016.0,371.5124,373.7978,371.4733,373.5829,307016.0
2019-04-16 14:35:00,382.5,384.64,382.47,383.6,380134.0,373.5829,375.673,373.5536,374.6573,380134.0
2019-04-16 14:40:00,383.59,383.98,381.95,382.45,240820.0,374.6475,375.0284,373.0458,373.5341,240820.0
2019-04-16 14:45:00,382.47,383.32,382.1,382.79,135638.0,373.5536,374.3838,373.1923,373.8662,135638.0
2019-04-16 14:50:00,382.86,383.16,381.99,382.38,120852.0,373.9345,374.2275,373.0848,373.4657,120852.0
2019-04-16 14:55:00,382.34,382.49,382.0,382.31,52554.0,373.4267,373.5732,373.0946,373.3974,52554.0
2019-04-16 15:00:00,382.26,382.64,381.75,382.08,65416.0,373.3485,373.7197,372.8504,373.1727,65416.0
2019-04-16 15:05:00,382.12,382.28,381.75,381.96,50308.0,373.2118,373.3681,372.8504,373.0555,50308.0
2019-04-16 15:10:00,381.88,382.37,381.46,381.9,58528.0,372.9774,373.456,372.5672,372.9969,58528.0
2019-04-16 15:15:00,381.95,382.52,381.78,382.31,60511.0,373.0458,373.6025,372.8797,373.3974,60511.0
2019-04-16 15:20:00,382.31,382.35,381.86,381.89,40249.0,373.3974,373.4364,372.9579,372.9872,40249.0
2019-04-16 15:25:00,381.86,382.33,381.77,382.08,73574.0,372.9579,373.4169,372.8699,373.1727,73574.0
2019-04-16 15:30:00,382.05,382.26,380.75,380.78,100637.0,373.1434,373.3485,371.8737,371.903,100637.0
2019-04-16 15:35:00,380.78,381.02,380.04,380.69,119676.0,371.903,372.1374,371.1803,371.8151,119676.0
2019-04-16 15:40:00,380.69,381.37,380.67,381.27,56866.0,371.8151,372.4793,371.7956,372.3816,56866.0
2019-04-16 15:45:00,381.27,382.42,381.27,382.19,95237.0,372.3816,373.5048,372.3816,373.2802,95237.0
2019-04-16 15:50:00,382.14,382.31,381.62,381.63,87877.0,373.2313,373.3974,372.7234,372.7332,87877.0
2019-04-16 15:55:00,381.65,382.0,381.6,381.73,163890.0,372.7527,373.0946,372.7039,372.8309,163890.0
2019-04-17 09:30:00,384.1,384.19,382.25,382.77,206015.0,375.1456,375.2335,373.3388,373.8466,206015.0
2019-04-17 09:35:00,382.75,382.88,379.36,380.87,172234.0,373.8271,373.9541,370.5161,371.9909,172234.0
2019-04-17 09:40:00,380.9,382.5,380.9,381.2,86643.0,372.0202,373.5829,372.0202,372.3132,86643.0
2019-04-17 09:45:00,381.28,382.3,381.26,381.85,65866.0,372.3914,373.3876,372.3718,372.9481,65866.0
2019-04-17 09:50:00,382.17,382.29,381.15,381.41,36884.0,373.2606,373.3778,372.2644,372.5183,36884.0
2019-04-17 09:55:00,381.49,381.57,380.58,380.65,47159.0,372.5965,372.6746,371.7077,371.7761,47159.0
2019-04-17 10:00:00,380.72,380.83,379.54,379.62,51972.0,371.8444,371.9519,370.6919,370.7701,51972.0
2019-04-17 10:05:00,379.56,379.85,379.36,379.38,46037.0,370.7115,370.9947,370.5161,370.5357,46037.0
2019-04-17 10:10:00,379.44,379.57,378.6,378.82,50359.0,370.5943,370.7212,369.7738,369.9887,50359.0
2019-04-17 10:15:00,378.66,378.89,377.84,378.19,60368.0,369.8325,370.0571,369.0316,369.3734,60368.0
2019-04-17 10:20:00,378.12,379.01,378.12,378.75,35973.0,369.305,370.1743,369.305,369.9204,35973.0
2019-04-17 10:25:00,378.75,379.89,378.73,379.43,56253.0,369.9204,371.0338,369.9008,370.5845,56253.0
2019-04-17 10:30:00,379.39,380.0,379.33,379.77,53340.0,370.5454,371.1412,370.4868,370.9166,53340.0
2019-04-17 10:35:00,379.78,380.46,379.78,380.21,44059.0,370.9263,371.5905,370.9263,371.3463,44059.0
2019-04-17 10:40:00,380.16,380.5,379.69,380.27,53091.0,371.2975,371.6296,370.8384,371.4049,53091.0
2019-04-17 10:45:00,380.27,380.71,380.2,380.29,45734.0,371.4049,371.8347,371.3365,371.4245,45734.0
2019-04-17 10:50:00,380.28,380.6,380.07,380.44,39156.0,371.4147,371.7272,371.2096,371.571,39156.0
2019-04-17 10:55:00,380.39,380.44,380.02,380.15,23659.0,371.5221,371.571,371.1607,371.2877,23659.0
2019-04-17 11:00:00,380.09,380.23,379.75,380.04,51928.0,371.2291,371.3659,370.897,371.1803,51928.0
2019-04-17 11:05:00,379.98,380.29,379.57,380.16,25758.0,371.1217,371.4245,370.7212,371.2975,25758.0
2019-04-17 11:10:00,380.23,380.66,380.05,380.46,15095.0,371.3659,371.7858,371.19,371.5905,15095.0
2019-04-17 11:15:00,380.47,380.76,380.34,380.55,65733.0,371.6003,371.8835,371.4733,371.6784,65733.0
2019-04-17 11:20:00,380.59,380.59,380.08,380.19,39303.0,371.7175,371.7175,371.2193,371.3268,39303.0
2019-04-17 11:25:00,380.17,380.19,379.28,379.49,22969.0,371.3072,371.3268,370.438,370.6431,22969.0
2019-04-17 11:30:00,379.43,379.68,379.01,379.06,21777.0,370.5845,370.8287,370.1743,370.2231,21777.0
2019-04-17 11:35:00,379.12,379.58,378.91,379.11,75051.0,370.2817,370.731,370.0766,370.272,75051.0
2019-04-17 11:40:00,379.0,379.26,378.77,379.05,22182.0,370.1645,370.4185,369.9399,370.2134,22182.0
2019-04-17 11:45:00,379.1,379.55,378.82,379.35,70288.0,370.2622,370.7017,369.9887,370.5064,70288.0
2019-04-17 11:50:00,379.41,379.48,378.84,378.88,19465.0,370.565,370.6333,370.0083,370.0473,19465.0
2019-04-17 11:55:00,378.99,379.0,378.4,378.65,25244.0,370.1548,370.1645,369.5785,369.8227,25244.0
2019-04-17 12:00:00,378.73,378.73,378.11,378.25,27259.0,369.9008,369.9008,369.2953,369.432,27259.0
2019-04-17 12:05:00,378.3,378.5,377.97,378.31,29643.0,369.4808,369.6762,369.1585,369.4906,29643.0
2019-04-17 12:10:00,378.27,378.27,377.56,378.14,40147.0,369.4515,369.4515,368.7581,369.3246,40147.0
2019-04-17 12:15:00,378.07,378.27,377.88,378.07,18931.0,369.2562,369.4515,369.0706,369.2562,18931.0
2019-04-17 12:20:00,378.13,378.21,377.81,378.0,12611.0,369.3148,369.3929,369.0023,369.1878,12611.0
2019-04-17 12:25:00,378.06,378.45,377.96,378.45,14492.0,369.2464,369.6273,369.1488,369.6273,14492.0
2019-04-17 12:30:00,378.45,378.92,378.39,378.39,30598.0,369.6273,370.0864,369.5687,369.5687,30598.0
2019-04-17 12:35:00,378.43,378.96,378.42,378.8,19779.0,369.6078,370.1255,369.598,369.9692,19779.0
2019-04-17 12:40:00,378.8,378.85,378.59,378.64,10909.0,369.9692,370.018,369.7641,369.8129,10909.0
2019-04-17 12:45:00,378.67,378.98,378.58,378.8,25785.0,369.8422,370.145,369.7543,369.9692,25785.0
2019-04-17 12:50:00,378.83,379.0,378.7,378.85,12508.0,369.9985,370.1645,369.8715,370.018,12508.0
2019-04-17 12:55:00,378.95,379.07,378.43,378.46,33435.0,370.1157,370.2329,369.6078,369.6371,33435.0
2019-04-17 13:00:00,378.51,378.88,378.5,378.71,8417.0,369.6859,370.0473,369.6762,369.8813,8417.0
2019-04-17 13:05:00,378.77,378.92,378.65,378.83,10717.0,369.9399,370.0864,369.8227,369.9985,10717.0
2019-04-17 13:10:00,378.73,378.8,378.38,378.57,13117.0,369.9008,369.9692,369.559,369.7445,13117.0
2019-04-17 13:15:00,378.55,378.55,377.9,378.39,66844.0,369.725,369.725,369.0902,369.5687,66844.0
2019-04-17 13:20:00,378.25,378.71,377.85,378.06,55531.0,369.432,369.8813,369.0413,369.2464,55531.0
2019-04-17 13:25:00,378.06,378.23,377.87,377.97,19267.0,369.2464,369.4125,369.0609,369.1585,19267.0
2019-04-17 13:30:00,377.95,378.73,377.94,378.59,20990.0,369.139,369.9008,369.1292,369.7641,20990.0
2019-04-17 13:35:00,378.49,378.61,378.3,378.51,13825.0,369.6664,369.7836,369.4808,369.6859,13825.0
2019-04-17 13:40:00,378.53,378.67,378.38,378.54,11604.0,369.7055,369.8422,369.559,369.7152,11604.0
2019-04-17 13:45:00,378.54,378.61,378.3,378.34,14609.0,369.7152,369.7836,369.4808,369.5199,14609.0
2019-04-17 13:50:00,378.35,378.39,378.16,378.28,17312.0,369.5297,369.5687,369.3441,369.4613,17312.0
2019-04-17 13:55:00,378.29,378.62,378.23,378.47,20425.0,369.4711,369.7934,369.4125,369.6469,20425.0
2019-04-17 14:00:00,378.54,378.66,378.35,378.44,49447.0,369.7152,369.8325,369.5297,369.6176,49447.0
2019-04-17 14:05:00,378.44,378.51,378.3,378.32,23088.0,369.6176,369.6859,369.4808,369.5004,23088.0
2019-04-17 14:10:00,378.35,378.4,378.2,378.4,26080.0,369.5297,369.5785,369.3832,369.5785,26080.0
2019-04-17 14:15:00,378.39,379.03,378.34,378.98,25427.0,369.5687,370.1938,369.5199,370.145,25427.0
2019-04-17 14:20:00,378.93,379.0,378.56,378.61,11821.0,370.0962,370.1645,369.7348,369.7836,11821.0
2019-04-17 14:25:00,378.53,378.87,378.38,378.54,17799.0,369.7055,370.0376,369.559,369.7152,17799.0
2019-04-17 14:30:00,378.57,378.72,378.5,378.5,7234.0,369.7445,369.8911,369.6762,369.6762,7234.0
2019-04-17 14:35:00,378.52,378.69,378.23,378.25,14607.0,369.6957,369.8618,369.4125,369.432,14607.0
2019-04-17 14:40:00,378.31,378.31,377.48,378.03,38367.0,369.4906,369.4906,368.68,369.2171,38367.0
2019-04-17 14:45:00,378.01,378.21,377.93,378.08,15282.0,369.1976,369.3929,369.1195,369.266,15282.0
2019-04-17 14:50:00,378.08,378.25,378.02,378.25,10908.0,369.266,369.432,369.2074,369.432,10908.0
2019-04-17 14:55:00,378.24,378.34,378.09,378.09,7257.0,369.4222,369.5199,369.2757,369.2757,7257.0
2019-04-17 15:00:00,378.09,378.18,377.61,377.62,14490.0,369.2757,369.3636,368.8069,368.8167,14490.0
2019-04-17 15:05:00,377.66,377.85,377.62,377.79,24533.0,368.8558,369.0413,368.8167,368.9827,24533.0
2019-04-17 15:10:00,377.74,377.94,377.63,377.82,18341.0,368.9339,369.1292,368.8265,369.012,18341.0
2019-04-17 15:15:00,377.86,378.24,377.82,378.24,17567.0,369.0511,369.4222,369.012,369.4222,17567.0
2019-04-17 15:20:00,378.28,378.29,377.97,378.1,15907.0,369.4613,369.4711,369.1585,369.2855,15907.0
2019-04-17 15:25:00,378.11,378.25,377.99,378.02,19123.0,369.2953,369.432,369.1781,369.2074,19123.0
2019-04-17 15:30:00,378.07,378.3,378.03,378.3,14069.0,369.2562,369.4808,369.2171,369.4808,14069.0
2019-04-17 15:35:00,378.3,378.5,378.28,378.33,22080.0,369.4808,369.6762,369.4613,369.5101,22080.0
2019-04-17 15:40:00,378.33,378.57,378.14,378.53,34644.0,369.5101,369.7445,369.3246,369.7055,34644.0
2019-04-17 15:45:00,378.52,378.53,377.85,378.23,54692.0,369.6957,369.7055,369.0413,369.4125,54692.0
2019-04-17 15:50:00,378.2,378.33,377.99,378.17,52246.0,369.3832,369.5101,369.1781,369.3539,52246.0
2019-04-17 15:55:00,378.09,378.1,377.52,377.54,143666.0,369.2757,369.2855,368.719,368.7386,143666.0
2019-04-18 09:30:00,377.52,379.08,377.52,378.59,184560.0,368.719,370.2427,368.719,369.7641,184560.0
2019-04-18 09:35:00,378.59,379.04,378.32,379.0,45710.0,369.7641,370.2036,369.5004,370.1645,45710.0
2019-04-18 09:40:00,379.07,380.76,379.03,380.11,116208.0,370.2329,371.8835,370.1938,371.2486,116208.0
2019-04-18 09:45:00,380.11,380.8,379.88,380.35,87518.0,371.2486,371.9226,371.024,371.4831,87518.0
2019-04-18 09:50:00,380.4,381.18,380.4,380.49,71345.0,371.5319,372.2937,371.5319,371.6198,71345.0
2019-04-18 09:55:00,380.63,380.68,379.4,379.51,56933.0,371.7565,371.8054,370.5552,370.6626,56933.0
2019-04-18 10:00:00,379.61,379.66,378.7,379.21,66441.0,370.7603,370.8091,369.8715,370.3696,66441.0
2019-04-18 10:05:00,379.2,379.62,379.1,379.34,41522.0,370.3599,370.7701,370.2622,370.4966,41522.0
2019-04-18 10:10:00,379.35,380.35,379.21,379.66,39826.0,370.5064,371.4831,370.3696,370.8091,39826.0
2019-04-18 10:15:00,379.52,380.29,379.48,380.09,22792.0,370.6724,371.4245,370.6333,371.2291,22792.0
2019-04-18 10:20:00,379.92,379.98,378.9,379.09,35015.0,371.0631,371.1217,370.0669,370.2524,35015.0
2019-04-18 10:25:00,379.06,380.1,379.06,379.99,27330.0,370.2231,371.2389,370.2231,371.1314,27330.0
2019-04-18 10:30:00,380.01,380.1,379.58,379.83,42300.0,371.151,371.2389,370.731,370.9752,42300.0
2019-04-18 10:35:00,379.82,380.2,379.75,380.05,31306.0,370.9654,371.3365,370.897,371.19,31306.0
2019-04-18 10:40:00,379.97,380.07,379.56,379.67,31039.0,371.1119,371.2096,370.7115,370.8189,31039.0
2019-04-18 10:45:00,379.78,380.43,379.78,380.39,36063.0,370.9263,371.5612,370.9263,371.5221,36063.0
2019-04-18 10:50:00,380.36,380.36,379.8,380.15,24314.0,371.4928,371.4928,370.9459,371.2877,24314.0
2019-04-18 10:55:00,380.17,380.23,379.46,379.67,30309.0,371.3072,371.3659,370.6138,370.8189,30309.0
2019-04-18 11:00:00,379.68,379.9,379.38,379.79,19946.0,370.8287,371.0435,370.5357,370.9361,19946.0
2019-04-18 11:05:00,379.78,380.75,379.78,380.75,25004.0,370.9263,371.8737,370.9263,371.8737,25004.0
2019-04-18 11:10:00,380.77,380.97,380.51,380.6,42573.0,371.8933,372.0886,371.6393,371.7272,42573.0
2019-04-18 11:15:00,380.63,380.79,380.28,380.79,28638.0,371.7565,371.9128,371.4147,371.9128,28638.0
2019-04-18 11:20:00,380.75,380.75,379.97,380.1,25272.0,371.8737,371.8737,371.1119,371.2389,25272.0
2019-04-18 11:25:00,380.12,380.25,379.72,379.88,25382.0,371.2584,371.3854,370.8677,371.024,25382.0
2019-04-18 11:30:00,379.99,380.21,379.83,380.01,16579.0,371.1314,371.3463,370.9752,371.151,16579.0
2019-04-18 11:35:00,379.89,380.16,379.44,379.61,15308.0,371.0338,371.2975,370.5943,370.7603,15308.0
2019-04-18 11:40:00,379.5,379.81,379.5,379.73,16869.0,370.6529,370.9556,370.6529,370.8775,16869.0
2019-04-18 11:45:00,379.76,380.11,379.75,380.09,18083.0,370.9068,371.2486,370.897,371.2291,18083.0
2019-04-18 11:50:00,380.1,380.7,380.05,380.65,31428.0,371.2389,371.8249,371.19,371.7761,31428.0
2019-04-18 11:55:00,380.54,380.95,380.27,380.88,48016.0,371.6686,372.0691,371.4049,372.0007,48016.0
2019-04-18 12:00:00,380.83,380.94,380.58,380.84,30027.0,371.9519,372.0593,371.7077,371.9616,30027.0
2019-04-18 12:05:00,380.78,380.85,380.09,380.1,34985.0,371.903,371.9714,371.2291,371.2389,34985.0
2019-04-18 12:10:00,380.03,380.4,379.77,379.79,28648.0,371.1705,371.5319,370.9166,370.9361,28648.0
2019-04-18 12:15:00,379.71,379.98,379.58,379.97,24574.0,370.858,371.1217,370.731,371.1119,24574.0
2019-04-18 12:20:00,379.85,380.06,379.8,380.05,14839.0,370.9947,371.1998,370.9459,371.19,14839.0
2019-04-18 12:25:00,380.14,380.35,379.75,380.04,22237.0,371.2779,371.4831,370.897,371.1803,22237.0
2019-04-18 12:30:00,379.98,380.65,379.97,380.52,25243.0,371.1217,371.7761,371.1119,371.6491,25243.0
2019-04-18 12:35:00,380.53,380.6,380.12,380.14,22407.0,371.6589,371.7272,371.2584,371.2779,22407.0
2019-04-18 12:40:00,380.13,380.73,380.11,380.49,12820.0,371.2682,371.8542,371.2486,371.6198,12820.0
2019-04-18 12:45:00,380.53,380.62,380.17,380.35,12483.0,371.6589,371.7468,371.3072,371.4831,12483.0
2019-04-18 12:50:00,380.38,380.38,380.11,380.22,18469.0,371.5124,371.5124,371.2486,371.3561,18469.0
2019-04-18 12:55:00,380.23,380.38,380.0,380.27,37810.0,371.3659,371.5124,371.1412,371.4049,37810.0
2019-04-18 13:00:00,380.37,380.5,380.17,380.45,16491.0,371.5026,371.6296,371.3072,371.5807,16491.0
2019-04-18 13:05:00,380.5,380.81,380.43,380.62,80696.0,371.6296,371.9323,371.5612,371.7468,80696.0
2019-04-18 13:10:00,380.62,380.85,380.59,380.85,52416.0,371.7468,371.9714,371.7175,371.9714,52416.0
2019-04-18 13:15:00,380.85,380.94,380.45,380.81,47008.0,371.9714,372.0593,371.5807,371.9323,47008.0
2019-04-18 13:20:00,380.78,380.95,380.5,380.87,58876.0,371.903,372.0691,371.6296,371.9909,58876.0
2019-04-18 13:25:00,380.86,381.02,380.58,380.98,54900.0,371.9812,372.1374,371.7077,372.0984,54900.0
2019-04-18 13:30:00,380.98,381.04,380.85,381.0,23072.0,372.0984,372.157,371.9714,372.1179,23072.0
2019-04-18 13:35:00,380.94,381.01,380.81,380.96,16279.0,372.0593,372.1277,371.9323,372.0788,16279.0
2019-04-18 13:40:00,380.88,381.43,380.88,381.35,39944.0,372.0007,372.5379,372.0007,372.4597,39944.0
2019-04-18 13:45:00,381.39,381.88,381.39,381.84,58301.0,372.4988,372.9774,372.4988,372.9383,58301.0
2019-04-18 13:50:00,381.89,382.05,381.56,381.72,52587.0,372.9872,373.1434,372.6648,372.8211,52587.0
2019-04-18 13:55:00,381.69,382.17,381.61,382.03,40274.0,372.7918,373.2606,372.7137,373.1239,40274.0
2019-04-18 14:00:00,382.0,382.16,381.63,381.88,43743.0,373.0946,373.2509,372.7332,372.9774,43743.0
2019-04-18 14:05:00,381.96,381.96,381.41,381.7,45156.0,373.0555,373.0555,372.5183,372.8016,45156.0
2019-04-18 14:10:00,381.78,381.95,381.65,381.74,19954.0,372.8797,373.0458,372.7527,372.8406,19954.0
2019-04-18 14:15:00,381.77,381.8,381.4,381.53,20365.0,372.8699,372.8992,372.5086,372.6355,20365.0
2019-04-18 14:20:00,381.54,381.64,381.34,381.55,24050.0,372.6453,372.743,372.45,372.6551,24050.0
2019-04-18 14:25:00,381.52,381.77,381.46,381.69,25891.0,372.6258,372.8699,372.5672,372.7918,25891.0
2019-04-18 14:30:00,381.67,381.9,381.57,381.78,23333.0,372.7723,372.9969,372.6746,372.8797,23333.0
2019-04-18 14:35:00,381.82,381.82,381.4,381.54,16928.0,372.9188,372.9188,372.5086,372.6453,16928.0
2019-04-18 14:40:00,381.64,382.04,381.54,381.95,65774.0,372.743,373.1337,372.6453,373.0458,65774.0
2019-04-18 14:45:00,381.97,382.14,381.37,381.49,42519.0,373.0653,373.2313,372.4793,372.5965,42519.0
2019-04-18 14:50:00,381.5,381.94,381.37,381.9,36592.0,372.6062,373.036,372.4793,372.9969,36592.0
2019-04-18 14:55:00,381.94,381.95,381.76,381.8,20523.0,373.036,373.0458,372.8602,372.8992,20523.0
2019-04-18 15:00:00,381.76,381.84,381.33,381.6,20747.0,372.8602,372.9383,372.4402,372.7039,20747.0
2019-04-18 15:05:00,381.58,381.87,381.34,381.45,28313.0,372.6844,372.9676,372.45,372.5574,28313.0
2019-04-18 15:10:00,381.33,381.39,380.81,380.85,55992.0,372.4402,372.4988,371.9323,371.9714,55992.0
2019-04-18 15:15:00,380.85,381.19,380.52,381.18,55152.0,371.9714,372.3035,371.6491,372.2937,55152.0
2019-04-18 15:20:00,381.16,381.25,380.89,380.96,36329.0,372.2742,372.3621,372.0105,372.0788,36329.0
2019-04-18 15:25:00,380.91,381.21,380.71,381.11,28342.0,372.03,372.323,371.8347,372.2253,28342.0
2019-04-18 15:30:00,381.09,381.15,380.91,381.06,21957.0,372.2058,372.2644,372.03,372.1765,21957.0
2019-04-18 15:35:00,381.09,381.1,380.62,380.88,29886.0,372.2058,372.2156,371.7468,372.0007,29886.0
2019-04-18 15:40:00,380.86,380.9,380.12,380.2,48214.0,371.9812,372.0202,371.2584,371.3365,48214.0
2019-04-18 15:45:00,380.18,380.25,379.93,380.1,65297.0,371.317,371.3854,371.0728,371.2389,65297.0
2019-04-18 15:50:00,380.05,380.3,379.85,380.23,80665.0,371.19,371.4342,370.9947,371.3659,80665.0
2019-04-18 15:55:00,380.16,380.27,379.86,380.14,192340.0,371.2975,371.4049,371.0045,371.2779,192340.0
2019-04-22 09:30:00,375.69,377.69,375.23,376.39,191583.0,366.9317,368.8851,366.4824,367.6154,191583.0
2019-04-22 09:35:00,376.23,376.81,375.26,376.54,75582.0,367.4591,368.0256,366.5117,367.7619,75582.0
2019-04-22 09:40:00,376.48,376.67,375.84,376.35,45168.0,367.7033,367.8888,367.0782,367.5763,45168.0
2019-04-22 09:45:00,376.49,377.45,376.2,376.36,77290.0,367.713,368.6507,367.4298,367.5861,77290.0
2019-04-22 09:50:00,376.28,376.29,375.73,375.92,64855.0,367.5079,367.5177,366.9708,367.1563,64855.0
2019-04-22 09:55:00,375.91,376.5,375.79,375.86,36844.0,367.1466,367.7228,367.0294,367.0977,36844.0
2019-04-22 10:00:00,375.88,376.14,375.53,376.0,75802.0,367.1173,367.3712,366.7754,367.2345,75802.0
2019-04-22 10:05:00,375.98,376.59,375.87,376.09,54145.0,367.2149,367.8107,367.1075,367.3224,54145.0
2019-04-22 10:10:00,376.12,376.8,375.96,376.51,37282.0,367.3517,368.0158,367.1954,367.7326,37282.0
2019-04-22 10:15:00,376.4,377.14,376.25,377.14,58357.0,367.6251,368.3479,367.4786,368.3479,58357.0
2019-04-22 10:20:00,377.13,377.29,376.43,376.78,67415.0,368.3381,368.4944,367.6544,367.9963,67415.0
2019-04-22 10:25:00,376.74,377.55,376.74,376.78,66182.0,367.9572,368.7483,367.9572,367.9963,66182.0
2019-04-22 10:30:00,376.78,377.98,376.77,377.97,60359.0,367.9963,369.1683,367.9865,369.1585,60359.0
2019-04-22 10:35:00,377.98,378.12,377.58,377.81,44778.0,369.1683,369.305,368.7776,369.0023,44778.0
2019-04-22 10:40:00,377.81,378.74,377.67,378.19,52971.0,369.0023,369.9106,368.8655,369.3734,52971.0
2019-04-22 10:45:00,378.15,378.55,377.89,378.02,56956.0,369.3343,369.725,369.0804,369.2074,56956.0
2019-04-22 10:50:00,378.09,378.2,377.54,377.88,36154.0,369.2757,369.3832,368.7386,369.0706,36154.0
2019-04-22 10:55:00,377.83,377.99,377.71,377.89,12404.0,369.0218,369.1781,368.9046,369.0804,12404.0
2019-04-22 11:00:00,377.94,378.24,377.82,377.96,18820.0,369.1292,369.4222,369.012,369.1488,18820.0
2019-04-22 11:05:00,377.9,377.97,377.52,377.77,13490.0,369.0902,369.1585,368.719,368.9632,13490.0
2019-04-22 11:10:00,377.69,377.85,377.62,377.75,9990.0,368.8851,369.0413,368.8167,368.9437,9990.0
2019-04-22 11:15:00,377.7,378.16,377.62,378.16,17337.0,368.8948,369.3441,368.8167,369.3441,17337.0
2019-04-22 11:20:00,378.09,378.95,378.08,378.67,28032.0,369.2757,370.1157,369.266,369.8422,28032.0
2019-04-22 11:25:00,378.59,378.85,378.46,378.64,17622.0,369.7641,370.018,369.6371,369.8129,17622.0
2019-04-22 11:30:00,378.61,378.74,378.3,378.66,21520.0,369.7836,369.9106,369.4808,369.8325,21520.0
2019-04-22 11:35:00,378.79,378.84,378.01,378.1,25223.0,369.9594,370.0083,369.1976,369.2855,25223.0
2019-04-22 11:40:00,378.1,378.38,377.8,377.95,25009.0,369.2855,369.559,368.9925,369.139,25009.0
2019-04-22 11:45:00,377.95,378.21,377.42,377.58,48304.0,369.139,369.3929,368.6214,368.7776,48304.0
2019-04-22 11:50:00,377.63,378.27,377.56,378.12,21531.0,368.8265,369.4515,368.7581,369.305,21531.0
2019-04-22 11:55:00,378.15,378.24,377.9,378.06,13086.0,369.3343,369.4222,369.0902,369.2464,13086.0
2019-04-22 12:00:00,378.03,378.15,377.9,378.1,12886.0,369.2171,369.3343,369.0902,369.2855,12886.0
2019-04-22 12:05:00,378.11,378.2,377.86,377.97,16632.0,369.2953,369.3832,369.0511,369.1585,16632.0
2019-04-22 12:10:00,378.06,378.42,378.06,378.19,6889.0,369.2464,369.598,369.2464,369.3734,6889.0
2019-04-22 12:15:00,378.28,378.33,377.89,378.04,14652.0,369.4613,369.5101,369.0804,369.2269,14652.0
2019-04-22 12:20:00,377.99,377.99,377.51,377.71,24531.0,369.1781,369.1781,368.7093,368.9046,24531.0
2019-04-22 12:25:00,377.71,378.46,377.71,378.44,22440.0,368.9046,369.6371,368.9046,369.6176,22440.0
2019-04-22 12:30:00,378.37,378.43,378.15,378.27,9933.0,369.5492,369.6078,369.3343,369.4515,9933.0
2019-04-22 12:35:00,378.23,378.32,378.04,378.21,8052.0,369.4125,369.5004,369.2269,369.3929,8052.0
2019-04-22 12:40:00,378.17,378.45,377.96,378.05,21427.0,369.3539,369.6273,369.1488,369.2367,21427.0
2019-04-22 12:45:00,378.07,378.22,377.93,378.1,7081.0,369.2562,369.4027,369.1195,369.2855,7081.0
2019-04-22 12:50:00,378.0,378.04,377.59,377.93,26814.0,369.1878,369.2269,368.7874,369.1195,26814.0
2019-04-22 12:55:00,377.88,378.02,377.79,377.96,14047.0,369.0706,369.2074,368.9827,369.1488,14047.0
2019-04-22 13:00:00,378.02,378.1,377.62,377.62,12472.0,369.2074,369.2855,368.8167,368.8167,12472.0
2019-04-22 13:05:00,377.63,377.66,377.19,377.31,15355.0,368.8265,368.8558,368.3967,368.5139,15355.0
2019-04-22 13:10:00,377.3,377.38,376.72,376.85,29365.0,368.5042,368.5823,367.9377,368.0646,29365.0
2019-04-22 13:15:00,376.79,377.18,376.55,376.82,31219.0,368.006,368.387,367.7716,368.0353,31219.0
2019-04-22 13:20:00,376.8,376.86,375.9,376.58,50741.0,368.0158,368.0744,367.1368,367.8009,50741.0
2019-04-22 13:25:00,376.63,376.66,376.28,376.46,21441.0,367.8498,367.8791,367.5079,367.6837,21441.0
2019-04-22 13:30:00,376.39,376.8,376.21,376.65,32764.0,367.6154,368.0158,367.4396,367.8693,32764.0
2019-04-22 13:35:00,376.65,376.72,376.27,376.48,23372.0,367.8693,367.9377,367.4982,367.7033,23372.0
2019-04-22 13:40:00,376.59,376.97,376.39,376.88,16211.0,367.8107,368.1818,367.6154,368.0939,16211.0
2019-04-22 13:45:00,376.92,377.04,376.83,376.9,11304.0,368.133,368.2502,368.0451,368.1135,11304.0
2019-04-22 13:50:00,376.9,377.13,376.85,376.88,16739.0,368.1135,368.3381,368.0646,368.0939,16739.0
2019-04-22 13:55:00,376.92,376.95,376.68,376.86,11210.0,368.133,368.1623,367.8986,368.0744,11210.0
2019-04-22 14:00:00,376.89,377.17,376.85,377.1,16980.0,368.1037,368.3772,368.0646,368.3088,16980.0
2019-04-22 14:05:00,377.1,377.22,377.03,377.09,12458.0,368.3088,368.426,368.2405,368.2991,12458.0
2019-04-22 14:10:00,377.09,377.1,376.59,376.66,17980.0,368.2991,368.3088,367.8107,367.8791,17980.0
2019-04-22 14:15:00,376.67,376.97,376.66,376.88,24677.0,367.8888,368.1818,367.8791,368.0939,24677.0
2019-04-22 14:20:00,376.76,376.76,376.24,376.33,60849.0,367.9767,367.9767,367.4689,367.5568,60849.0
2019-04-22 14:25:00,376.41,376.79,376.24,376.45,33980.0,367.6349,368.006,367.4689,367.674,33980.0
2019-04-22 14:30:00,376.49,376.97,376.46,376.9,44778.0,367.713,368.1818,367.6837,368.1135,44778.0
2019-04-22 14:35:00,376.9,376.95,376.43,376.45,67327.0,368.1135,368.1623,367.6544,367.674,67327.0
2019-04-22 14:40:00,376.39,376.49,376.14,376.14,17025.0,367.6154,367.713,367.3712,367.3712,17025.0
2019-04-22 14:45:00,376.14,376.25,375.89,376.2,30333.0,367.3712,367.4786,367.127,367.4298,30333.0
2019-04-22 14:50:00,376.24,376.45,376.05,376.13,28463.0,367.4689,367.674,367.2833,367.3614,28463.0
2019-04-22 14:55:00,376.07,376.15,375.3,375.37,77804.0,367.3028,367.381,366.5508,366.6191,77804.0
2019-04-22 15:00:00,375.36,375.52,375.05,375.18,39693.0,366.6094,366.7657,366.3066,366.4336,39693.0
2019-04-22 15:05:00,375.12,375.56,375.05,375.41,32166.0,366.375,366.8047,366.3066,366.6582,32166.0
2019-04-22 15:10:00,375.44,375.76,375.44,375.68,37915.0,366.6875,367.0001,366.6875,366.9219,37915.0
2019-04-22 15:15:00,375.68,376.06,375.62,375.93,49275.0,366.9219,367.2931,366.8633,367.1661,49275.0
2019-04-22 15:20:00,375.9,376.14,375.51,375.75,36239.0,367.1368,367.3712,366.7559,366.9903,36239.0
2019-04-22 15:25:00,375.72,375.79,375.56,375.78,18332.0,366.961,367.0294,366.8047,367.0196,18332.0
2019-04-22 15:30:00,375.78,375.96,375.23,375.3,60871.0,367.0196,367.1954,366.4824,366.5508,60871.0
2019-04-22 15:35:00,375.31,375.32,375.1,375.3,54709.0,366.5605,366.5703,366.3554,366.5508,54709.0
2019-04-22 15:40:00,375.29,375.39,375.2,375.32,48458.0,366.541,366.6387,366.4531,366.5703,48458.0
2019-04-22 15:45:00,375.33,375.4,375.1,375.4,47066.0,366.5801,366.6484,366.3554,366.6484,47066.0
2019-04-22 15:50:00,375.34,375.5,375.07,375.09,70673.0,366.5898,366.7461,366.3261,366.3457,70673.0
2019-04-22 15:55:00,375.13,375.36,374.9,375.17,179621.0,366.3847,366.6094,366.1601,366.4238,179621.0
2019-04-23 09:30:00,375.54,376.54,375.22,375.93,167734.0,366.7852,367.7619,366.4726,367.1661,167734.0
2019-04-23 09:35:00,375.85,376.19,374.33,374.43,70684.0,367.088,367.42,365.6034,365.7011,70684.0
2019-04-23 09:40:00,374.57,375.64,374.24,375.64,49869.0,365.8378,366.8829,365.5155,366.8829,49869.0
2019-04-23 09:45:00,375.71,376.87,375.56,376.55,102218.0,366.9512,368.0842,366.8047,367.7716,102218.0
2019-04-23 09:50:00,376.63,376.76,375.86,376.27,41435.0,367.8498,367.9767,367.0977,367.4982,41435.0
2019-04-23 09:55:00,376.16,376.75,375.6,375.78,36883.0,367.3907,367.967,366.8438,367.0196,36883.0
2019-04-23 10:00:00,375.79,376.59,375.63,376.35,43502.0,367.0294,367.8107,366.8731,367.5763,43502.0
2019-04-23 10:05:00,376.21,376.56,375.38,375.4,47431.0,367.4396,367.7814,366.6289,366.6484,47431.0
2019-04-23 10:10:00,375.37,375.65,374.96,375.24,43084.0,366.6191,366.8926,366.2187,366.4922,43084.0
2019-04-23 10:15:00,375.44,375.5,374.88,374.95,43752.0,366.6875,366.7461,366.1406,366.2089,43752.0
2019-04-23 10:20:00,374.88,375.12,374.46,374.73,37883.0,366.1406,366.375,365.7304,365.9941,37883.0
2019-04-23 10:25:00,374.81,375.35,374.6,375.2,39577.0,366.0722,366.5996,365.8671,366.4531,39577.0
2019-04-23 10:30:00,375.25,375.5,374.96,375.1,43861.0,366.5019,366.7461,366.2187,366.3554,43861.0
2019-04-23 10:35:00,375.05,375.06,374.42,374.73,43199.0,366.3066,366.3164,365.6913,365.9941,43199.0
2019-04-23 10:40:00,374.65,374.96,374.2,374.27,60319.0,365.9159,366.2187,365.4764,365.5448,60319.0
2019-04-23 10:45:00,374.28,374.35,372.61,372.75,140897.0,365.5546,365.6229,363.9235,364.0602,140897.0
2019-04-23 10:50:00,372.65,373.42,372.62,372.97,54547.0,363.9626,364.7146,363.9333,364.2751,54547.0
2019-04-23 10:55:00,372.95,373.75,372.9,373.74,61203.0,364.2556,365.0369,364.2067,365.0271,61203.0
2019-04-23 11:00:00,373.7,374.15,373.6,373.84,56677.0,364.9881,365.4276,364.8904,365.1248,56677.0
2019-04-23 11:05:00,373.86,374.76,373.83,374.57,38693.0,365.1444,366.0234,365.1151,365.8378,38693.0
2019-04-23 11:10:00,374.62,375.07,374.51,374.84,93337.0,365.8866,366.3261,365.7792,366.1015,93337.0
2019-04-23 11:15:00,374.97,375.29,374.72,375.28,48374.0,366.2285,366.541,365.9843,366.5312,48374.0
2019-04-23 11:20:00,375.3,375.38,374.2,374.29,27620.0,366.5508,366.6289,365.4764,365.5643,27620.0
2019-04-23 11:25:00,374.34,375.18,374.34,374.97,38772.0,365.6132,366.4336,365.6132,366.2285,38772.0
2019-04-23 11:30:00,374.96,375.9,374.86,375.37,60818.0,366.2187,367.1368,366.121,366.6191,60818.0
2019-04-23 11:35:00,375.38,375.56,375.05,375.19,27077.0,366.6289,366.8047,366.3066,366.4433,27077.0
2019-04-23 11:40:00,375.15,375.34,374.3,374.42,53668.0,366.4043,366.5898,365.5741,365.6913,53668.0
2019-04-23 11:45:00,374.43,375.13,374.42,374.83,45944.0,365.7011,366.3847,365.6913,366.0917,45944.0
2019-04-23 11:50:00,374.75,374.95,374.54,374.78,38920.0,366.0136,366.2089,365.8085,366.0429,38920.0
2019-04-23 11:55:00,374.82,374.87,374.47,374.51,21337.0,366.082,366.1308,365.7401,365.7792,21337.0
2019-04-23 12:00:00,374.51,374.83,374.33,374.63,24119.0,365.7792,366.0917,365.6034,365.8964,24119.0
2019-04-23 12:05:00,374.61,374.8,374.45,374.56,56133.0,365.8769,366.0624,365.7206,365.828,56133.0
2019-04-23 12:10:00,374.53,375.12,374.4,374.94,43443.0,365.7987,366.375,365.6718,366.1992,43443.0
2019-04-23 12:15:00,374.93,374.96,374.44,374.73,28604.0,366.1894,366.2187,365.7108,365.9941,28604.0
2019-04-23 12:20:00,374.77,375.13,374.59,375.06,34723.0,366.0331,366.3847,365.8573,366.3164,34723.0
2019-04-23 12:25:00,375.1,375.43,374.76,375.38,33923.0,366.3554,366.6778,366.0234,366.6289,33923.0
2019-04-23 12:30:00,375.41,375.54,374.96,375.15,30575.0,366.6582,366.7852,366.2187,366.4043,30575.0
2019-04-23 12:35:00,375.14,375.44,375.12,375.29,31601.0,366.3945,366.6875,366.375,366.541,31601.0
2019-04-23 12:40:00,375.29,375.37,374.9,375.0,23521.0,366.541,366.6191,366.1601,366.2578,23521.0
2019-04-23 12:45:00,375.01,375.08,374.8,374.89,20107.0,366.2675,366.3359,366.0624,366.1503,20107.0
2019-04-23 12:50:00,374.8,375.05,374.7,375.01,28017.0,366.0624,366.3066,365.9648,366.2675,28017.0
2019-04-23 12:55:00,375.03,375.2,374.9,375.0,18394.0,366.2871,366.4531,366.1601,366.2578,18394.0
2019-04-23 13:00:00,375.03,375.11,374.8,374.93,16565.0,366.2871,366.3652,366.0624,366.1894,16565.0
2019-04-23 13:05:00,374.89,375.16,374.8,375.15,29259.0,366.1503,366.414,366.0624,366.4043,29259.0
2019-04-23 13:10:00,375.16,375.45,375.14,375.31,34949.0,366.414,366.6973,366.3945,366.5605,34949.0
2019-04-23 13:15:00,375.29,375.36,375.02,375.23,32738.0,366.541,366.6094,366.2773,366.4824,32738.0
2019-04-23 13:20:00,375.3,375.87,375.29,375.73,33959.0,366.5508,367.1075,366.541,366.9708,33959.0
2019-04-23 13:25:00,375.7,376.0,375.59,375.77,43777.0,366.9415,367.2345,366.834,367.0098,43777.0
2019-04-23 13:30:00,375.88,376.0,375.43,375.7,24493.0,367.1173,367.2345,366.6778,366.9415,24493.0
2019-04-23 13:35:00,375.66,375.81,375.44,375.58,11889.0,366.9024,367.0489,366.6875,366.8243,11889.0
2019-04-23 13:40:00,375.54,375.54,374.58,375.08,68592.0,366.7852,366.7852,365.8476,366.3359,68592.0
2019-04-23 13:45:00,375.16,375.35,374.96,375.28,37790.0,366.414,366.5996,366.2187,366.5312,37790.0
2019-04-23 13:50:00,375.31,375.31,375.0,375.08,15246.0,366.5605,366.5605,366.2578,366.3359,15246.0
2019-04-23 13:55:00,375.12,375.42,374.92,375.4,26033.0,366.375,366.668,366.1796,366.6484,26033.0
2019-04-23 14:00:00,375.43,375.59,375.0,375.09,32148.0,366.6778,366.834,366.2578,366.3457,32148.0
2019-04-23 14:05:00,375.09,375.17,374.76,374.97,16930.0,366.3457,366.4238,366.0234,366.2285,16930.0
2019-04-23 14:10:00,374.95,375.03,374.66,374.92,24227.0,366.2089,366.2871,365.9257,366.1796,24227.0
2019-04-23 14:15:00,374.84,374.86,374.46,374.53,27309.0,366.1015,366.121,365.7304,365.7987,27309.0
2019-04-23 14:20:00,374.5,374.6,374.34,374.46,23469.0,365.7694,365.8671,365.6132,365.7304,23469.0
2019-04-23 14:25:00,374.45,374.47,374.04,374.12,29694.0,365.7206,365.7401,365.3202,365.3983,29694.0
2019-04-23 14:30:00,374.21,374.23,373.8,373.96,75771.0,365.4862,365.5057,365.0858,365.242,75771.0
2019-04-23 14:35:00,373.95,374.09,373.66,373.78,45379.0,365.2323,365.369,364.949,365.0662,45379.0
2019-04-23 14:40:00,373.72,373.94,373.63,373.69,27474.0,365.0076,365.2225,364.9197,364.9783,27474.0
2019-04-23 14:45:00,373.72,374.06,373.57,374.0,29660.0,365.0076,365.3397,364.8611,365.2811,29660.0
2019-04-23 14:50:00,373.98,374.19,373.76,374.19,36210.0,365.2616,365.4667,365.0467,365.4667,36210.0
2019-04-23 14:55:00,374.15,374.59,373.99,374.0,28494.0,365.4276,365.8573,365.2713,365.2811,28494.0
2019-04-23 15:00:00,373.97,374.33,373.69,374.33,40791.0,365.2518,365.6034,364.9783,365.6034,40791.0
2019-04-23 15:05:00,374.33,374.33,373.84,373.93,23727.0,365.6034,365.6034,365.1248,365.2127,23727.0
2019-04-23 15:10:00,373.92,374.1,373.88,374.1,27176.0,365.203,365.3788,365.1639,365.3788,27176.0
2019-04-23 15:15:00,374.1,374.2,373.7,373.71,39676.0,365.3788,365.4764,364.9881,364.9978,39676.0
2019-04-23 15:20:00,373.72,373.81,373.63,373.71,46326.0,365.0076,365.0955,364.9197,364.9978,46326.0
2019-04-23 15:25:00,373.69,373.86,373.53,373.67,42304.0,364.9783,365.1444,364.822,364.9588,42304.0
2019-04-23 15:30:00,373.72,373.96,373.62,373.8,37774.0,365.0076,365.242,364.9099,365.0858,37774.0
2019-04-23 15:35:00,373.79,373.94,373.54,373.56,49760.0,365.076,365.2225,364.8318,364.8513,49760.0
2019-04-23 15:40:00,373.56,374.06,373.48,373.93,56016.0,364.8513,365.3397,364.7732,365.2127,56016.0
2019-04-23 15:45:00,373.93,374.05,373.74,374.02,59314.0,365.2127,365.3299,365.0271,365.3006,59314.0
2019-04-23 15:50:00,374.03,374.34,373.82,373.84,93386.0,365.3104,365.6132,365.1053,365.1248,93386.0
2019-04-23 15:55:00,373.83,374.31,373.76,373.95,142288.0,365.1151,365.5839,365.0467,365.2323,142288.0
2019-04-24 09:30:00,377.89,379.42,375.25,376.69,336073.0,369.0804,370.5747,366.5019,367.9084,336073.0
2019-04-24 09:35:00,376.72,377.49,375.61,377.19,210186.0,367.9377,368.6897,366.8536,368.3967,210186.0
2019-04-24 09:40:00,376.96,379.21,376.72,377.52,212216.0,368.1721,370.3696,367.9377,368.719,212216.0
2019-04-24 09:45:00,377.55,378.54,377.04,377.72,118363.0,368.7483,369.7152,368.2502,368.9144,118363.0
2019-04-24 09:50:00,377.78,378.19,376.25,378.12,131170.0,368.973,369.3734,367.4786,369.305,131170.0
2019-04-24 09:55:00,378.1,378.86,377.66,378.15,125857.0,369.2855,370.0278,368.8558,369.3343,125857.0
2019-04-24 10:00:00,378.16,378.34,377.64,378.0,98599.0,369.3441,369.5199,368.8362,369.1878,98599.0
2019-04-24 10:05:00,378.03,378.17,376.65,377.2,97473.0,369.2171,369.3539,367.8693,368.4065,97473.0
2019-04-24 10:10:00,377.33,377.38,376.58,376.8,70604.0,368.5335,368.5823,367.8009,368.0158,70604.0
2019-04-24 10:15:00,376.7,377.73,376.31,377.4,120018.0,367.9181,368.9241,367.5372,368.6018,120018.0
2019-04-24 10:20:00,377.42,379.31,376.85,379.13,166687.0,368.6214,370.4673,368.0646,370.2915,166687.0
2019-04-24 10:25:00,379.13,380.97,379.05,380.13,240475.0,370.2915,372.0886,370.2134,371.2682,240475.0
2019-04-24 10:30:00,380.21,380.5,379.33,379.63,135498.0,371.3463,371.6296,370.4868,370.7798,135498.0
2019-04-24 10:35:00,379.65,380.36,378.81,379.22,86073.0,370.7994,371.4928,369.979,370.3794,86073.0
2019-04-24 10:40:00,379.22,379.22,377.75,378.21,115837.0,370.3794,370.3794,368.9437,369.3929,115837.0
2019-04-24 10:45:00,378.2,381.15,377.73,380.13,221642.0,369.3832,372.2644,368.9241,371.2682,221642.0
2019-04-24 10:50:00,379.99,380.06,378.51,379.12,66863.0,371.1314,371.1998,369.6859,370.2817,66863.0
2019-04-24 10:55:00,379.2,379.25,378.32,378.7,69750.0,370.3599,370.4087,369.5004,369.8715,69750.0
2019-04-24 11:00:00,378.7,379.31,378.63,378.85,50612.0,369.8715,370.4673,369.8032,370.018,50612.0
2019-04-24 11:05:00,378.79,378.83,377.42,377.91,87959.0,369.9594,369.9985,368.6214,369.0999,87959.0
2019-04-24 11:10:00,377.8,377.99,376.8,377.14,66617.0,368.9925,369.1781,368.0158,368.3479,66617.0
2019-04-24 11:15:00,377.0,377.14,376.2,376.6,91608.0,368.2111,368.3479,367.4298,367.8205,91608.0
2019-04-24 11:20:00,376.68,376.73,375.26,375.43,117188.0,367.8986,367.9474,366.5117,366.6778,117188.0
2019-04-24 11:25:00,375.44,376.48,375.29,376.0,102821.0,366.6875,367.7033,366.541,367.2345,102821.0
2019-04-24 11:30:00,375.88,377.09,375.88,376.52,74112.0,367.1173,368.2991,367.1173,367.7423,74112.0
2019-04-24 11:35:00,376.52,377.66,376.41,377.26,72241.0,367.7423,368.8558,367.6349,368.4651,72241.0
2019-04-24 11:40:00,377.19,377.83,376.98,377.44,97513.0,368.3967,369.0218,368.1916,368.6409,97513.0
2019-04-24 11:45:00,377.44,378.2,377.29,377.97,113394.0,368.6409,369.3832,368.4944,369.1585,113394.0
2019-04-24 11:50:00,378.03,379.0,377.99,378.8,123235.0,369.2171,370.1645,369.1781,369.9692,123235.0
2019-04-24 11:55:00,378.83,379.04,378.17,378.36,94122.0,369.9985,370.2036,369.3539,369.5394,94122.0
2019-04-24 12:00:00,378.29,378.43,377.51,377.52,43388.0,369.4711,369.6078,368.7093,368.719,43388.0
2019-04-24 12:05:00,377.55,377.83,377.31,377.45,29433.0,368.7483,369.0218,368.5139,368.6507,29433.0
2019-04-24 12:10:00,377.39,377.64,377.13,377.35,43040.0,368.5921,368.8362,368.3381,368.553,43040.0
2019-04-24 12:15:00,377.32,378.61,377.28,378.13,71326.0,368.5237,369.7836,368.4846,369.3148,71326.0
2019-04-24 12:20:00,378.04,378.48,378.0,378.26,30567.0,369.2269,369.6566,369.1878,369.4418,30567.0
2019-04-24 12:25:00,378.21,378.64,378.12,378.29,34805.0,369.3929,369.8129,369.305,369.4711,34805.0
2019-04-24 12:30:00,378.28,378.75,378.08,378.33,44170.0,369.4613,369.9204,369.266,369.5101,44170.0
2019-04-24 12:35:00,378.37,378.68,378.04,378.57,36982.0,369.5492,369.852,369.2269,369.7445,36982.0
2019-04-24 12:40:00,378.53,379.48,378.51,379.42,54710.0,369.7055,370.6333,369.6859,370.5747,54710.0
2019-04-24 12:45:00,379.48,379.48,378.66,378.88,33110.0,370.6333,370.6333,369.8325,370.0473,33110.0
2019-04-24 12:50:00,378.84,378.84,378.11,378.12,30644.0,370.0083,370.0083,369.2953,369.305,30644.0
2019-04-24 12:55:00,378.12,378.12,377.45,377.81,47023.0,369.305,369.305,368.6507,369.0023,47023.0
2019-04-24 13:00:00,377.75,377.78,377.24,377.57,33177.0,368.9437,368.973,368.4456,368.7679,33177.0
2019-04-24 13:05:00,377.58,377.63,376.92,377.27,32614.0,368.7776,368.8265,368.133,368.4749,32614.0
2019-04-24 13:10:00,377.23,377.3,376.33,376.47,41188.0,368.4358,368.5042,367.5568,367.6935,41188.0
2019-04-24 13:15:00,376.61,377.14,376.31,376.89,65890.0,367.8302,368.3479,367.5372,368.1037,65890.0
2019-04-24 13:20:00,377.0,377.55,376.92,377.19,62976.0,368.2111,368.7483,368.133,368.3967,62976.0
2019-04-24 13:25:00,377.19,377.34,376.58,376.76,67015.0,368.3967,368.5432,367.8009,367.9767,67015.0
2019-04-24 13:30:00,376.76,377.39,376.54,377.15,80073.0,367.9767,368.5921,367.7619,368.3577,80073.0
2019-04-24 13:35:00,377.17,377.19,376.33,376.33,61557.0,368.3772,368.3967,367.5568,367.5568,61557.0
2019-04-24 13:40:00,376.34,376.39,375.06,375.22,79826.0,367.5665,367.6154,366.3164,366.4726,79826.0
2019-04-24 13:45:00,375.17,375.72,375.09,375.64,51553.0,366.4238,366.961,366.3457,366.8829,51553.0
2019-04-24 13:50:00,375.68,375.84,375.1,375.26,38685.0,366.9219,367.0782,366.3554,366.5117,38685.0
2019-04-24 13:55:00,375.21,375.71,375.06,375.37,48536.0,366.4629,366.9512,366.3164,366.6191,48536.0
2019-04-24 14:00:00,375.38,375.66,375.02,375.26,42061.0,366.6289,366.9024,366.2773,366.5117,42061.0
2019-04-24 14:05:00,375.16,376.15,375.15,375.97,51626.0,366.414,367.381,366.4043,367.2052,51626.0
2019-04-24 14:10:00,376.0,376.07,375.36,375.7,42079.0,367.2345,367.3028,366.6094,366.9415,42079.0
2019-04-24 14:15:00,375.71,375.81,374.72,374.98,122038.0,366.9512,367.0489,365.9843,366.2382,122038.0
2019-04-24 14:20:00,375.0,375.03,373.81,374.45,136455.0,366.2578,366.2871,365.0955,365.7206,136455.0
2019-04-24 14:25:00,374.47,374.64,374.1,374.31,41440.0,365.7401,365.9062,365.3788,365.5839,41440.0
2019-04-24 14:30:00,374.31,374.74,373.66,374.53,78896.0,365.5839,366.0038,364.949,365.7987,78896.0
2019-04-24 14:35:00,374.49,375.28,374.36,375.07,63715.0,365.7597,366.5312,365.6327,366.3261,63715.0
2019-04-24 14:40:00,375.1,375.86,375.09,375.44,64743.0,366.3554,367.0977,366.3457,366.6875,64743.0
2019-04-24 14:45:00,375.5,375.5,374.65,374.87,69865.0,366.7461,366.7461,365.9159,366.1308,69865.0
2019-04-24 14:50:00,374.89,375.61,374.77,375.54,103583.0,366.1503,366.8536,366.0331,366.7852,103583.0
2019-04-24 14:55:00,375.52,375.66,374.92,375.01,93497.0,366.7657,366.9024,366.1796,366.2675,93497.0
2019-04-24 15:00:00,375.02,375.61,374.92,375.37,76846.0,366.2773,366.8536,366.1796,366.6191,76846.0
2019-04-24 15:05:00,375.4,375.92,375.28,375.65,47801.0,366.6484,367.1563,366.5312,366.8926,47801.0
2019-04-24 15:10:00,375.6,376.18,375.46,375.96,84026.0,366.8438,367.4103,366.7071,367.1954,84026.0
2019-04-24 15:15:00,375.94,376.02,375.61,375.68,70199.0,367.1759,367.254,366.8536,366.9219,70199.0
2019-04-24 15:20:00,375.7,375.72,375.27,375.29,63612.0,366.9415,366.961,366.5215,366.541,63612.0
2019-04-24 15:25:00,375.28,375.41,374.5,375.08,86412.0,366.5312,366.6582,365.7694,366.3359,86412.0
2019-04-24 15:30:00,375.08,375.29,374.39,374.65,93866.0,366.3359,366.541,365.662,365.9159,93866.0
2019-04-24 15:35:00,374.72,374.72,374.02,374.18,96041.0,365.9843,365.9843,365.3006,365.4569,96041.0
2019-04-24 15:40:00,374.27,374.94,374.11,374.77,122501.0,365.5448,366.1992,365.3885,366.0331,122501.0
2019-04-24 15:45:00,374.71,374.95,374.35,374.91,92962.0,365.9745,366.2089,365.6229,366.1699,92962.0
2019-04-24 15:50:00,374.86,375.5,374.6,375.29,204074.0,366.121,366.7461,365.8671,366.541,204074.0
2019-04-24 15:55:00,375.28,375.69,375.03,375.46,145346.0,366.5312,366.9317,366.2871,366.7071,145346.0
2019-04-25 09:30:00,376.01,376.61,374.55,374.92,147678.0,367.2442,367.8302,365.8183,366.1796,147678.0
2019-04-25 09:35:00,374.86,375.74,374.01,374.4,64344.0,366.121,366.9805,365.2909,365.6718,64344.0
2019-04-25 09:40:00,374.3,374.81,374.09,374.26,79004.0,365.5741,366.0722,365.369,365.535,79004.0
2019-04-25 09:45:00,374.22,375.08,374.11,375.0,68959.0,365.496,366.3359,365.3885,366.2578,68959.0
2019-04-25 09:50:00,375.05,375.71,374.85,375.7,120612.0,366.3066,366.9512,366.1113,366.9415,120612.0
2019-04-25 09:55:00,375.71,375.79,374.75,374.8,66333.0,366.9512,367.0294,366.0136,366.0624,66333.0
2019-04-25 10:00:00,374.76,375.1,374.3,374.41,57393.0,366.0234,366.3554,365.5741,365.6815,57393.0
2019-04-25 10:05:00,374.32,375.17,374.3,374.9,50338.0,365.5936,366.4238,365.5741,366.1601,50338.0
2019-04-25 10:10:00,374.89,375.1,374.05,374.15,48604.0,366.1503,366.3554,365.3299,365.4276,48604.0
2019-04-25 10:15:00,374.14,374.71,374.14,374.59,49628.0,365.4178,365.9745,365.4178,365.8573,49628.0
2019-04-25 10:20:00,374.56,374.56,374.07,374.52,53709.0,365.828,365.828,365.3495,365.789,53709.0
2019-04-25 10:25:00,374.5,374.82,374.21,374.32,38740.0,365.7694,366.082,365.4862,365.5936,38740.0
2019-04-25 10:30:00,374.23,374.32,372.76,373.45,101379.0,365.5057,365.5936,364.07,364.7439,101379.0
2019-04-25 10:35:00,373.44,373.9,373.31,373.77,64005.0,364.7341,365.1834,364.6072,365.0564,64005.0
2019-04-25 10:40:00,373.8,374.19,373.6,374.02,28838.0,365.0858,365.4667,364.8904,365.3006,28838.0
2019-04-25 10:45:00,374.06,374.75,373.89,374.74,49873.0,365.3397,366.0136,365.1737,366.0038,49873.0
2019-04-25 10:50:00,374.75,374.81,374.5,374.51,50822.0,366.0136,366.0722,365.7694,365.7792,50822.0
2019-04-25 10:55:00,374.51,374.8,374.15,374.68,42367.0,365.7792,366.0624,365.4276,365.9452,42367.0
2019-04-25 11:00:00,374.64,374.91,374.26,374.85,32292.0,365.9062,366.1699,365.535,366.1113,32292.0
2019-04-25 11:05:00,374.85,375.23,374.51,374.62,36805.0,366.1113,366.4824,365.7792,365.8866,36805.0
2019-04-25 11:10:00,374.71,374.82,374.5,374.72,17537.0,365.9745,366.082,365.7694,365.9843,17537.0
2019-04-25 11:15:00,374.75,374.83,373.91,374.27,54559.0,366.0136,366.0917,365.1932,365.5448,54559.0
2019-04-25 11:20:00,374.19,374.92,374.07,374.79,25268.0,365.4667,366.1796,365.3495,366.0527,25268.0
2019-04-25 11:25:00,374.84,375.48,374.78,374.86,42724.0,366.1015,366.7266,366.0429,366.121,42724.0
2019-04-25 11:30:00,375.0,375.6,375.0,375.14,29624.0,366.2578,366.8438,366.2578,366.3945,29624.0
2019-04-25 11:35:00,375.05,375.5,375.0,375.41,16354.0,366.3066,366.7461,366.2578,366.6582,16354.0
2019-04-25 11:40:00,375.44,375.79,375.3,375.57,46748.0,366.6875,367.0294,366.5508,366.8145,46748.0
2019-04-25 11:45:00,375.63,375.78,375.4,375.78,34302.0,366.8731,367.0196,366.6484,367.0196,34302.0
2019-04-25 11:50:00,375.8,376.99,375.8,376.99,106332.0,367.0391,368.2014,367.0391,368.2014,106332.0
2019-04-25 11:55:00,376.99,377.63,376.99,377.1,93200.0,368.2014,368.8265,368.2014,368.3088,93200.0
2019-04-25 12:00:00,377.18,377.54,377.08,377.51,56751.0,368.387,368.7386,368.2893,368.7093,56751.0
2019-04-25 12:05:00,377.53,377.8,377.18,377.26,39825.0,368.7288,368.9925,368.387,368.4651,39825.0
2019-04-25 12:10:00,377.21,377.34,376.89,376.98,22204.0,368.4163,368.5432,368.1037,368.1916,22204.0
2019-04-25 12:15:00,377.04,377.44,376.88,377.44,20102.0,368.2502,368.6409,368.0939,368.6409,20102.0
2019-04-25 12:20:00,377.45,377.72,377.14,377.38,24804.0,368.6507,368.9144,368.3479,368.5823,24804.0
2019-04-25 12:25:00,377.44,377.55,377.11,377.2,21217.0,368.6409,368.7483,368.3186,368.4065,21217.0
2019-04-25 12:30:00,377.2,377.28,376.79,377.0,24942.0,368.4065,368.4846,368.006,368.2111,24942.0
2019-04-25 12:35:00,377.0,378.78,376.92,378.78,115104.0,368.2111,369.9497,368.133,369.9497,115104.0
2019-04-25 12:40:00,378.73,379.4,378.57,379.29,77403.0,369.9008,370.5552,369.7445,370.4478,77403.0
2019-04-25 12:45:00,379.22,379.29,378.93,379.29,29778.0,370.3794,370.4478,370.0962,370.4478,29778.0
2019-04-25 12:50:00,379.29,380.9,379.15,380.6,143614.0,370.4478,372.0202,370.311,371.7272,143614.0
2019-04-25 12:55:00,380.56,382.6,380.51,382.19,197755.0,371.6882,373.6806,371.6393,373.2802,197755.0
2019-04-25 13:00:00,382.11,383.52,382.04,383.01,157711.0,373.202,374.5792,373.1337,374.081,157711.0
2019-04-25 13:05:00,382.88,383.2,382.36,382.54,68275.0,373.9541,374.2666,373.4462,373.622,68275.0
2019-04-25 13:10:00,382.54,382.78,381.6,381.8,68723.0,373.622,373.8564,372.7039,372.8992,68723.0
2019-04-25 13:15:00,381.8,382.6,381.53,382.08,61713.0,372.8992,373.6806,372.6355,373.1727,61713.0
2019-04-25 13:20:00,382.0,383.31,382.0,382.54,95023.0,373.0946,374.374,373.0946,373.622,95023.0
2019-04-25 13:25:00,382.61,383.03,382.24,382.39,32400.0,373.6904,374.1006,373.329,373.4755,32400.0
2019-04-25 13:30:00,382.39,382.86,382.07,382.41,43703.0,373.4755,373.9345,373.163,373.495,43703.0
2019-04-25 13:35:00,382.46,382.7,382.26,382.64,23410.0,373.5439,373.7783,373.3485,373.7197,23410.0
2019-04-25 13:40:00,382.64,383.08,382.33,382.9,62902.0,373.7197,374.1494,373.4169,373.9736,62902.0
2019-04-25 13:45:00,382.93,383.72,382.79,383.57,65945.0,374.0029,374.7745,373.8662,374.628,65945.0
2019-04-25 13:50:00,383.57,383.8,383.24,383.24,49376.0,374.628,374.8526,374.3057,374.3057,49376.0
2019-04-25 13:55:00,383.2,384.03,383.02,384.0,82582.0,374.2666,375.0773,374.0908,375.048,82582.0
2019-04-25 14:00:00,384.0,384.73,383.9,384.69,128605.0,375.048,375.7609,374.9503,375.7219,128605.0
2019-04-25 14:05:00,384.65,384.8,383.65,383.65,117540.0,375.6828,375.8293,374.7061,374.7061,117540.0
2019-04-25 14:10:00,383.69,383.9,383.29,383.43,46796.0,374.7452,374.9503,374.3545,374.4912,46796.0
2019-04-25 14:15:00,383.41,384.57,383.4,384.46,60870.0,374.4717,375.6047,374.4619,375.4972,60870.0
2019-04-25 14:20:00,384.45,384.55,384.11,384.38,65313.0,375.4875,375.5851,375.1554,375.4191,65313.0
2019-04-25 14:25:00,384.38,384.39,383.92,384.39,42375.0,375.4191,375.4289,374.9698,375.4289,42375.0
2019-04-25 14:30:00,384.29,384.45,384.12,384.29,44348.0,375.3312,375.4875,375.1652,375.3312,44348.0
2019-04-25 14:35:00,384.28,384.5,384.22,384.44,46094.0,375.3214,375.5363,375.2628,375.4777,46094.0
2019-04-25 14:40:00,384.44,384.49,384.09,384.24,29099.0,375.4777,375.5265,375.1359,375.2824,29099.0
2019-04-25 14:45:00,384.27,384.45,383.89,383.98,20648.0,375.3117,375.4875,374.9405,375.0284,20648.0
2019-04-25 14:50:00,383.97,384.01,383.21,383.46,40345.0,375.0187,375.0577,374.2764,374.5206,40345.0
2019-04-25 14:55:00,383.45,383.93,383.4,383.79,32579.0,374.5108,374.9796,374.4619,374.8429,32579.0
2019-04-25 15:00:00,383.75,384.2,383.73,384.1,29804.0,374.8038,375.2433,374.7843,375.1456,29804.0
2019-04-25 15:05:00,384.08,384.09,383.75,383.84,22320.0,375.1261,375.1359,374.8038,374.8917,22320.0
2019-04-25 15:10:00,383.81,384.02,383.73,383.74,26626.0,374.8624,375.0675,374.7843,374.794,26626.0
2019-04-25 15:15:00,383.73,384.08,383.73,384.05,25635.0,374.7843,375.1261,374.7843,375.0968,25635.0
2019-04-25 15:20:00,384.08,384.39,384.06,384.22,41739.0,375.1261,375.4289,375.1066,375.2628,41739.0
2019-04-25 15:25:00,384.24,384.3,383.8,383.87,31960.0,375.2824,375.341,374.8526,374.921,31960.0
2019-04-25 15:30:00,383.88,384.17,383.61,383.61,40844.0,374.9308,375.214,374.6671,374.6671,40844.0
2019-04-25 15:35:00,383.63,383.63,383.09,383.21,66899.0,374.6866,374.6866,374.1592,374.2764,66899.0
2019-04-25 15:40:00,383.24,383.3,382.68,383.16,71942.0,374.3057,374.3643,373.7587,374.2275,71942.0
2019-04-25 15:45:00,383.13,383.36,382.63,382.97,74516.0,374.1982,374.4229,373.7099,374.042,74516.0
2019-04-25 15:50:00,383.05,383.85,383.05,383.11,89691.0,374.1201,374.9015,374.1201,374.1787,89691.0
2019-04-25 15:55:00,383.14,383.51,382.66,382.89,200055.0,374.208,374.5694,373.7392,373.9638,200055.0
2019-04-26 09:30:00,383.82,384.0,381.13,381.27,115782.0,374.8722,375.048,372.2449,372.3816,115782.0
2019-04-26 09:35:00,381.2,382.77,381.13,381.61,57082.0,372.3132,373.8466,372.2449,372.7137,57082.0
2019-04-26 09:40:00,381.66,381.95,380.15,380.23,39249.0,372.7625,373.0458,371.2877,371.3659,39249.0
2019-04-26 09:45:00,380.39,380.86,379.8,380.06,59162.0,371.5221,371.9812,370.9459,371.1998,59162.0
2019-04-26 09:50:00,380.08,380.08,378.4,378.7,76491.0,371.2193,371.2193,369.5785,369.8715,76491.0
2019-04-26 09:55:00,378.6,379.78,378.6,379.5,57297.0,369.7738,370.9263,369.7738,370.6529,57297.0
2019-04-26 10:00:00,379.47,379.94,378.9,379.78,35520.0,370.6236,371.0826,370.0669,370.9263,35520.0
2019-04-26 10:05:00,379.77,379.94,379.45,379.7,36969.0,370.9166,371.0826,370.604,370.8482,36969.0
2019-04-26 10:10:00,379.73,379.82,378.14,378.63,64955.0,370.8775,370.9654,369.3246,369.8032,64955.0
2019-04-26 10:15:00,378.63,379.58,378.37,379.11,47777.0,369.8032,370.731,369.5492,370.272,47777.0
2019-04-26 10:20:00,379.15,379.95,379.05,379.65,52060.0,370.311,371.0924,370.2134,370.7994,52060.0
2019-04-26 10:25:00,379.7,379.84,379.08,379.79,33287.0,370.8482,370.9849,370.2427,370.9361,33287.0
2019-04-26 10:30:00,379.79,380.53,379.72,380.09,76585.0,370.9361,371.6589,370.8677,371.2291,76585.0
2019-04-26 10:35:00,380.07,380.07,379.29,379.35,40541.0,371.2096,371.2096,370.4478,370.5064,40541.0
2019-04-26 10:40:00,379.37,380.45,379.01,380.25,48681.0,370.5259,371.5807,370.1743,371.3854,48681.0
2019-04-26 10:45:00,380.22,380.64,379.56,379.93,52037.0,371.3561,371.7663,370.7115,371.0728,52037.0
2019-04-26 10:50:00,379.99,380.26,379.67,379.91,20097.0,371.1314,371.3952,370.8189,371.0533,20097.0
2019-04-26 10:55:00,379.95,380.6,379.8,380.09,29220.0,371.0924,371.7272,370.9459,371.2291,29220.0
2019-04-26 11:00:00,380.26,380.27,379.61,379.82,31416.0,371.3952,371.4049,370.7603,370.9654,31416.0
2019-04-26 11:05:00,379.77,380.27,379.68,380.0,19480.0,370.9166,371.4049,370.8287,371.1412,19480.0
2019-04-26 11:10:00,380.04,380.52,379.63,380.29,60893.0,371.1803,371.6491,370.7798,371.4245,60893.0
2019-04-26 11:15:00,380.33,381.7,380.33,381.52,67148.0,371.4635,372.8016,371.4635,372.6258,67148.0
2019-04-26 11:20:00,381.51,381.9,380.94,381.03,48388.0,372.616,372.9969,372.0593,372.1472,48388.0
2019-04-26 11:25:00,381.05,381.24,380.62,381.18,32653.0,372.1667,372.3523,371.7468,372.2937,32653.0
2019-04-26 11:30:00,381.19,381.28,380.29,380.65,35193.0,372.3035,372.3914,371.4245,371.7761,35193.0
2019-04-26 11:35:00,380.76,381.38,380.43,380.43,30001.0,371.8835,372.489,371.5612,371.5612,30001.0
2019-04-26 11:40:00,380.42,380.78,380.15,380.77,26075.0,371.5514,371.903,371.2877,371.8933,26075.0
2019-04-26 11:45:00,380.79,381.28,380.27,380.34,24091.0,371.9128,372.3914,371.4049,371.4733,24091.0
2019-04-26 11:50:00,380.41,380.82,380.25,380.55,24226.0,371.5417,371.9421,371.3854,371.6784,24226.0
2019-04-26 11:55:00,380.49,380.69,380.11,380.38,17724.0,371.6198,371.8151,371.2486,371.5124,17724.0
2019-04-26 12:00:00,380.37,380.84,380.26,380.81,12314.0,371.5026,371.9616,371.3952,371.9323,12314.0
2019-04-26 12:05:00,380.7,381.14,380.5,380.86,18140.0,371.8249,372.2546,371.6296,371.9812,18140.0
2019-04-26 12:10:00,380.9,381.2,380.69,381.07,13901.0,372.0202,372.3132,371.8151,372.1863,13901.0
2019-04-26 12:15:00,381.04,381.04,380.39,380.72,18975.0,372.157,372.157,371.5221,371.8444,18975.0
2019-04-26 12:20:00,380.65,380.89,380.42,380.54,11778.0,371.7761,372.0105,371.5514,371.6686,11778.0
2019-04-26 12:25:00,380.51,381.4,380.46,381.21,46267.0,371.6393,372.5086,371.5905,372.323,46267.0
2019-04-26 12:30:00,381.22,381.22,380.48,380.68,16206.0,372.3328,372.3328,371.61,371.8054,16206.0
2019-04-26 12:35:00,380.74,380.98,380.39,380.83,16750.0,371.864,372.0984,371.5221,371.9519,16750.0
2019-04-26 12:40:00,380.77,380.77,380.26,380.44,22238.0,371.8933,371.8933,371.3952,371.571,22238.0
2019-04-26 12:45:00,380.5,380.58,379.8,380.06,19905.0,371.6296,371.7077,370.9459,371.1998,19905.0
2019-04-26 12:50:00,380.01,380.22,379.84,379.93,16012.0,371.151,371.3561,370.9849,371.0728,16012.0
2019-04-26 12:55:00,379.95,380.07,379.66,379.97,19636.0,371.0924,371.2096,370.8091,371.1119,19636.0
2019-04-26 13:00:00,379.91,380.09,379.58,379.81,17288.0,371.0533,371.2291,370.731,370.9556,17288.0
2019-04-26 13:05:00,379.87,379.91,379.31,379.53,18645.0,371.0142,371.0533,370.4673,370.6822,18645.0
2019-04-26 13:10:00,379.56,380.29,379.52,380.17,17642.0,370.7115,371.4245,370.6724,371.3072,17642.0
2019-04-26 13:15:00,380.15,380.23,379.75,379.96,17561.0,371.2877,371.3659,370.897,371.1021,17561.0
2019-04-26 13:20:00,379.96,380.13,379.7,379.99,26101.0,371.1021,371.2682,370.8482,371.1314,26101.0
2019-04-26 13:25:00,380.07,380.25,379.85,380.2,11675.0,371.2096,371.3854,370.9947,371.3365,11675.0
2019-04-26 13:30:00,380.13,380.2,380.01,380.12,27996.0,371.2682,371.3365,371.151,371.2584,27996.0
2019-04-26 13:35:00,380.17,380.17,379.75,380.02,11177.0,371.3072,371.3072,370.897,371.1607,11177.0
2019-04-26 13:40:00,380.0,380.21,379.78,380.13,19504.0,371.1412,371.3463,370.9263,371.2682,19504.0
2019-04-26 13:45:00,380.1,380.26,380.03,380.17,17905.0,371.2389,371.3952,371.1705,371.3072,17905.0
2019-04-26 13:50:00,380.09,380.77,380.09,380.65,35554.0,371.2291,371.8933,371.2291,371.7761,35554.0
2019-04-26 13:55:00,380.71,381.02,380.54,380.9,69538.0,371.8347,372.1374,371.6686,372.0202,69538.0
2019-04-26 14:00:00,381.0,381.34,380.66,380.8,63071.0,372.1179,372.45,371.7858,371.9226,63071.0
2019-04-26 14:05:00,380.87,381.43,380.87,381.39,19720.0,371.9909,372.5379,371.9909,372.4988,19720.0
2019-04-26 14:10:00,381.38,381.48,381.12,381.47,50108.0,372.489,372.5867,372.2351,372.5769,50108.0
2019-04-26 14:15:00,381.47,382.1,381.47,382.1,92384.0,372.5769,373.1923,372.5769,373.1923,92384.0
2019-04-26 14:20:00,382.08,382.58,381.93,382.38,64129.0,373.1727,373.6611,373.0262,373.4657,64129.0
2019-04-26 14:25:00,382.35,382.43,381.43,381.78,26302.0,373.4364,373.5146,372.5379,372.8797,26302.0
2019-04-26 14:30:00,381.68,381.89,381.68,381.88,12953.0,372.782,372.9872,372.782,372.9774,12953.0
2019-04-26 14:35:00,381.85,381.86,381.36,381.41,14443.0,372.9481,372.9579,372.4695,372.5183,14443.0
2019-04-26 14:40:00,381.42,381.58,381.17,381.28,20953.0,372.5281,372.6844,372.2839,372.3914,20953.0
2019-04-26 14:45:00,381.25,381.25,380.22,380.27,24349.0,372.3621,372.3621,371.3561,371.4049,24349.0
2019-04-26 14:50:00,380.25,381.21,380.2,381.1,37642.0,371.3854,372.323,371.3365,372.2156,37642.0
2019-04-26 14:55:00,381.13,381.44,380.88,381.12,38256.0,372.2449,372.5476,372.0007,372.2351,38256.0
2019-04-26 15:00:00,381.08,381.94,381.07,381.62,58914.0,372.196,373.036,372.1863,372.7234,58914.0
2019-04-26 15:05:00,381.64,382.0,381.38,381.63,24816.0,372.743,373.0946,372.489,372.7332,24816.0
2019-04-26 15:10:00,381.73,381.76,381.14,381.41,11320.0,372.8309,372.8602,372.2546,372.5183,11320.0
2019-04-26 15:15:00,381.46,381.46,380.6,381.12,20012.0,372.5672,372.5672,371.7272,372.2351,20012.0
2019-04-26 15:20:00,381.14,381.45,380.89,381.04,36440.0,372.2546,372.5574,372.0105,372.157,36440.0
2019-04-26 15:25:00,381.0,381.0,380.48,380.92,37119.0,372.1179,372.1179,371.61,372.0398,37119.0
2019-04-26 15:30:00,380.94,381.12,380.83,381.04,41139.0,372.0593,372.2351,371.9519,372.157,41139.0
2019-04-26 15:35:00,381.03,381.15,380.62,380.7,33423.0,372.1472,372.2644,371.7468,371.8249,33423.0
2019-04-26 15:40:00,380.69,381.2,380.69,381.15,63544.0,371.8151,372.3132,371.8151,372.2644,63544.0
2019-04-26 15:45:00,381.15,381.49,381.1,381.12,76502.0,372.2644,372.5965,372.2156,372.2351,76502.0
2019-04-26 15:50:00,381.17,381.31,381.0,381.24,37699.0,372.2839,372.4207,372.1179,372.3523,37699.0
2019-04-26 15:55:00,381.28,381.32,380.7,380.78,120296.0,372.3914,372.4304,371.8249,371.903,120296.0
2019-04-29 09:30:00,378.49,379.62,377.71,378.78,145068.0,369.6664,370.7701,368.9046,369.9497,145068.0
2019-04-29 09:35:00,378.76,379.02,377.76,378.06,94421.0,369.9301,370.1841,368.9534,369.2464,94421.0
2019-04-29 09:40:00,378.06,379.18,377.91,378.87,57407.0,369.2464,370.3403,369.0999,370.0376,57407.0
2019-04-29 09:45:00,378.97,380.22,378.86,379.96,64934.0,370.1352,371.3561,370.0278,371.1021,64934.0
2019-04-29 09:50:00,379.85,380.0,379.37,379.4,43627.0,370.9947,371.1412,370.5259,370.5552,43627.0
2019-04-29 09:55:00,379.39,381.72,379.16,381.6,86887.0,370.5454,372.8211,370.3208,372.7039,86887.0
2019-04-29 10:00:00,381.5,382.5,381.38,382.26,134252.0,372.6062,373.5829,372.489,373.3485,134252.0
2019-04-29 10:05:00,382.17,383.39,382.09,382.83,135693.0,373.2606,374.4522,373.1825,373.9052,135693.0
2019-04-29 10:10:00,382.82,383.99,382.55,383.78,91353.0,373.8955,375.0382,373.6318,374.8331,91353.0
2019-04-29 10:15:00,383.57,384.02,383.5,383.69,85367.0,374.628,375.0675,374.5596,374.7452,85367.0
2019-04-29 10:20:00,383.72,384.75,383.63,384.56,101457.0,374.7745,375.7805,374.6866,375.5949,101457.0
2019-04-29 10:25:00,384.51,385.3,383.81,384.17,118924.0,375.5461,376.3177,374.8624,375.214,118924.0
2019-04-29 10:30:00,384.05,384.65,383.55,383.74,61983.0,375.0968,375.6828,374.6085,374.794,61983.0
2019-04-29 10:35:00,383.74,384.68,383.74,384.37,62206.0,374.794,375.7121,374.794,375.4093,62206.0
2019-04-29 10:40:00,384.39,384.95,384.08,384.83,46573.0,375.4289,375.9758,375.1261,375.8586,46573.0
2019-04-29 10:45:00,384.82,385.09,384.21,384.24,129953.0,375.8488,376.1126,375.2531,375.2824,129953.0
2019-04-29 10:50:00,384.21,384.44,383.05,383.49,87500.0,375.2531,375.4777,374.1201,374.5499,87500.0
2019-04-29 10:55:00,383.43,383.88,382.86,383.03,60062.0,374.4912,374.9308,373.9345,374.1006,60062.0
2019-04-29 11:00:00,383.07,383.75,383.0,383.3,45184.0,374.1396,374.8038,374.0713,374.3643,45184.0
2019-04-29 11:05:00,383.25,383.33,382.15,382.16,49387.0,374.3154,374.3936,373.2411,373.2509,49387.0
2019-04-29 11:10:00,382.25,382.45,381.92,381.95,76435.0,373.3388,373.5341,373.0165,373.0458,76435.0
2019-04-29 11:15:00,381.95,382.12,380.86,380.94,93406.0,373.0458,373.2118,371.9812,372.0593,93406.0
2019-04-29 11:20:00,380.94,381.82,380.86,381.16,126922.0,372.0593,372.9188,371.9812,372.2742,126922.0
2019-04-29 11:25:00,381.16,381.29,380.49,380.63,64592.0,372.2742,372.4011,371.6198,371.7565,64592.0
2019-04-29 11:30:00,380.67,382.07,380.34,381.81,106106.0,371.7956,373.163,371.4733,372.909,106106.0
2019-04-29 11:35:00,381.7,381.76,380.9,381.19,53015.0,372.8016,372.8602,372.0202,372.3035,53015.0
2019-04-29 11:40:00,381.17,381.53,381.13,381.27,36634.0,372.2839,372.6355,372.2449,372.3816,36634.0
2019-04-29 11:45:00,381.28,381.45,380.75,380.86,35848.0,372.3914,372.5574,371.8737,371.9812,35848.0
2019-04-29 11:50:00,380.86,381.01,380.43,380.52,42782.0,371.9812,372.1277,371.5612,371.6491,42782.0
2019-04-29 11:55:00,380.43,380.79,380.1,380.48,27214.0,371.5612,371.9128,371.2389,371.61,27214.0
2019-04-29 12:00:00,380.48,381.05,380.21,381.01,22958.0,371.61,372.1667,371.3463,372.1277,22958.0
2019-04-29 12:05:00,380.94,381.44,380.7,381.11,41646.0,372.0593,372.5476,371.8249,372.2253,41646.0
2019-04-29 12:10:00,381.13,381.2,380.94,381.13,13969.0,372.2449,372.3132,372.0593,372.2449,13969.0
2019-04-29 12:15:00,381.15,381.26,380.98,381.21,20570.0,372.2644,372.3718,372.0984,372.323,20570.0
2019-04-29 12:20:00,381.16,381.18,380.32,380.51,27796.0,372.2742,372.2937,371.4538,371.6393,27796.0
2019-04-29 12:25:00,380.46,380.68,380.33,380.63,20269.0,371.5905,371.8054,371.4635,371.7565,20269.0
2019-04-29 12:30:00,380.62,380.71,380.3,380.35,25728.0,371.7468,371.8347,371.4342,371.4831,25728.0
2019-04-29 12:35:00,380.38,380.62,380.15,380.56,32456.0,371.5124,371.7468,371.2877,371.6882,32456.0
2019-04-29 12:40:00,380.57,380.73,380.4,380.49,12458.0,371.6979,371.8542,371.5319,371.6198,12458.0
2019-04-29 12:45:00,380.46,380.5,380.21,380.43,7831.0,371.5905,371.6296,371.3463,371.5612,7831.0
2019-04-29 12:50:00,380.5,380.68,380.23,380.63,18493.0,371.6296,371.8054,371.3659,371.7565,18493.0
2019-04-29 12:55:00,380.64,380.64,379.75,380.13,37225.0,371.7663,371.7663,370.897,371.2682,37225.0
2019-04-29 13:00:00,380.16,380.75,380.16,380.47,23875.0,371.2975,371.8737,371.2975,371.6003,23875.0
2019-04-29 13:05:00,380.49,380.6,380.39,380.5,8476.0,371.6198,371.7272,371.5221,371.6296,8476.0
2019-04-29 13:10:00,380.51,380.62,380.09,380.14,18989.0,371.6393,371.7468,371.2291,371.2779,18989.0
2019-04-29 13:15:00,380.18,380.29,379.78,379.81,24113.0,371.317,371.4245,370.9263,370.9556,24113.0
2019-04-29 13:20:00,379.76,380.21,379.76,380.1,25189.0,370.9068,371.3463,370.9068,371.2389,25189.0
2019-04-29 13:25:00,380.13,380.38,379.82,380.25,31984.0,371.2682,371.5124,370.9654,371.3854,31984.0
2019-04-29 13:30:00,380.21,380.3,379.8,380.0,43988.0,371.3463,371.4342,370.9459,371.1412,43988.0
2019-04-29 13:35:00,380.0,380.35,379.91,380.28,15781.0,371.1412,371.4831,371.0533,371.4147,15781.0
2019-04-29 13:40:00,380.25,380.29,379.85,379.9,11806.0,371.3854,371.4245,370.9947,371.0435,11806.0
2019-04-29 13:45:00,379.94,380.06,379.7,379.87,9411.0,371.0826,371.1998,370.8482,371.0142,9411.0
2019-04-29 13:50:00,379.87,380.08,379.78,380.04,10544.0,371.0142,371.2193,370.9263,371.1803,10544.0
2019-04-29 13:55:00,380.03,380.03,379.73,380.0,13116.0,371.1705,371.1705,370.8775,371.1412,13116.0
2019-04-29 14:00:00,380.03,380.36,379.94,379.94,31911.0,371.1705,371.4928,371.0826,371.0826,31911.0
2019-04-29 14:05:00,379.89,379.89,379.45,379.5,24969.0,371.0338,371.0338,370.604,370.6529,24969.0
2019-04-29 14:10:00,379.53,379.8,379.47,379.54,20944.0,370.6822,370.9459,370.6236,370.6919,20944.0
2019-04-29 14:15:00,379.62,379.66,379.41,379.51,28170.0,370.7701,370.8091,370.565,370.6626,28170.0
2019-04-29 14:20:00,379.48,379.48,379.15,379.16,38668.0,370.6333,370.6333,370.311,370.3208,38668.0
2019-04-29 14:25:00,379.1,379.12,378.34,379.05,104125.0,370.2622,370.2817,369.5199,370.2134,104125.0
2019-04-29 14:30:00,379.03,380.95,379.01,379.8,255873.0,370.1938,372.0691,370.1743,370.9459,255873.0
2019-04-29 14:35:00,379.79,380.39,379.76,380.22,29196.0,370.9361,371.5221,370.9068,371.3561,29196.0
2019-04-29 14:40:00,380.22,380.25,379.77,380.0,31661.0,371.3561,371.3854,370.9166,371.1412,31661.0
2019-04-29 14:45:00,380.1,380.33,379.92,380.21,29336.0,371.2389,371.4635,371.0631,371.3463,29336.0
2019-04-29 14:50:00,380.17,380.28,376.76,379.36,69971.0,371.3072,371.4147,367.9767,370.5161,69971.0
2019-04-29 14:55:00,379.3,379.83,379.21,379.33,18897.0,370.4575,370.9752,370.3696,370.4868,18897.0
2019-04-29 15:00:00,379.33,379.56,379.03,379.34,21870.0,370.4868,370.7115,370.1938,370.4966,21870.0
2019-04-29 15:05:00,379.3,379.67,379.19,379.29,14722.0,370.4575,370.8189,370.3501,370.4478,14722.0
2019-04-29 15:10:00,379.22,379.59,378.87,379.52,13241.0,370.3794,370.7408,370.0376,370.6724,13241.0
2019-04-29 15:15:00,379.47,379.59,379.19,379.38,13921.0,370.6236,370.7408,370.3501,370.5357,13921.0
2019-04-29 15:20:00,379.36,379.58,379.23,379.39,19790.0,370.5161,370.731,370.3892,370.5454,19790.0
2019-04-29 15:25:00,379.3,379.37,378.91,379.11,27573.0,370.4575,370.5259,370.0766,370.272,27573.0
2019-04-29 15:30:00,379.11,379.52,379.01,379.33,28232.0,370.272,370.6724,370.1743,370.4868,28232.0
2019-04-29 15:35:00,379.29,379.55,379.26,379.41,21468.0,370.4478,370.7017,370.4185,370.565,21468.0
2019-04-29 15:40:00,379.41,379.64,379.31,379.33,27925.0,370.565,370.7896,370.4673,370.4868,27925.0
2019-04-29 15:45:00,379.31,379.66,379.14,379.66,38575.0,370.4673,370.8091,370.3013,370.8091,38575.0
2019-04-29 15:50:00,379.66,379.69,378.8,378.85,74410.0,370.8091,370.8384,369.9692,370.018,74410.0
2019-04-29 15:55:00,378.87,379.48,378.83,379.07,112786.0,370.0376,370.6333,369.9985,370.2329,112786.0
2019-04-30 09:30:00,379.5,380.95,378.74,380.46,95617.0,370.6529,372.0691,369.9106,371.5905,95617.0
2019-04-30 09:35:00,380.5,381.14,379.77,379.77,46817.0,371.6296,372.2546,370.9166,370.9166,46817.0
2019-04-30 09:40:00,379.76,380.71,379.65,379.75,33480.0,370.9068,371.8347,370.7994,370.897,33480.0
2019-04-30 09:45:00,379.84,379.89,378.7,379.67,51682.0,370.9849,371.0338,369.8715,370.8189,51682.0
2019-04-30 09:50:00,379.71,379.9,378.38,378.68,57057.0,370.858,371.0435,369.559,369.852,57057.0
2019-04-30 09:55:00,378.56,378.7,377.35,378.37,78728.0,369.7348,369.8715,368.553,369.5492,78728.0
2019-04-30 10:00:00,378.16,378.26,377.39,377.71,52578.0,369.3441,369.4418,368.5921,368.9046,52578.0
2019-04-30 10:05:00,377.67,378.21,377.33,377.75,34700.0,368.8655,369.3929,368.5335,368.9437,34700.0
2019-04-30 10:10:00,377.69,378.21,376.81,376.84,62685.0,368.8851,369.3929,368.0256,368.0549,62685.0
2019-04-30 10:15:00,376.81,377.19,376.72,376.82,43313.0,368.0256,368.3967,367.9377,368.0353,43313.0
2019-04-30 10:20:00,376.74,377.0,376.25,376.45,40319.0,367.9572,368.2111,367.4786,367.674,40319.0
2019-04-30 10:25:00,376.41,376.41,375.38,376.06,69653.0,367.6349,367.6349,366.6289,367.2931,69653.0
2019-04-30 10:30:00,376.13,376.35,375.75,376.0,29134.0,367.3614,367.5763,366.9903,367.2345,29134.0
2019-04-30 10:35:00,376.0,376.18,375.16,375.27,45157.0,367.2345,367.4103,366.414,366.5215,45157.0
2019-04-30 10:40:00,375.25,376.22,375.1,375.92,33562.0,366.5019,367.4493,366.3554,367.1563,33562.0
2019-04-30 10:45:00,376.0,376.66,376.0,376.22,29408.0,367.2345,367.8791,367.2345,367.4493,29408.0
2019-04-30 10:50:00,376.17,376.67,376.11,376.29,15568.0,367.4005,367.8888,367.3419,367.5177,15568.0
2019-04-30 10:55:00,376.28,376.4,375.61,375.69,22737.0,367.5079,367.6251,366.8536,366.9317,22737.0
2019-04-30 11:00:00,375.61,375.71,375.08,375.41,37409.0,366.8536,366.9512,366.3359,366.6582,37409.0
2019-04-30 11:05:00,375.31,376.05,375.05,375.19,40008.0,366.5605,367.2833,366.3066,366.4433,40008.0
2019-04-30 11:10:00,375.11,376.11,375.09,375.9,32214.0,366.3652,367.3419,366.3457,367.1368,32214.0
2019-04-30 11:15:00,375.9,376.78,375.81,376.53,30754.0,367.1368,367.9963,367.0489,367.7521,30754.0
2019-04-30 11:20:00,376.63,377.17,376.59,376.86,25947.0,367.8498,368.3772,367.8107,368.0744,25947.0
2019-04-30 11:25:00,376.83,377.06,376.36,376.43,15506.0,368.0451,368.2698,367.5861,367.6544,15506.0
2019-04-30 11:30:00,376.46,377.11,376.46,376.75,39975.0,367.6837,368.3186,367.6837,367.967,39975.0
2019-04-30 11:35:00,376.75,377.05,376.53,376.76,20954.0,367.967,368.26,367.7521,367.9767,20954.0
2019-04-30 11:40:00,376.76,376.97,376.65,376.79,39468.0,367.9767,368.1818,367.8693,368.006,39468.0
2019-04-30 11:45:00,376.73,376.73,376.29,376.58,15864.0,367.9474,367.9474,367.5177,367.8009,15864.0
2019-04-30 11:50:00,376.59,377.34,376.54,377.22,40621.0,367.8107,368.5432,367.7619,368.426,40621.0
2019-04-30 11:55:00,377.28,377.33,376.8,377.02,48648.0,368.4846,368.5335,368.0158,368.2307,48648.0
2019-04-30 12:00:00,377.02,377.24,376.59,376.73,62087.0,368.2307,368.4456,367.8107,367.9474,62087.0
2019-04-30 12:05:00,376.66,376.83,376.57,376.78,9316.0,367.8791,368.0451,367.7912,367.9963,9316.0
2019-04-30 12:10:00,376.79,377.0,376.57,376.78,16312.0,368.006,368.2111,367.7912,367.9963,16312.0
2019-04-30 12:15:00,376.81,376.89,376.48,376.49,13845.0,368.0256,368.1037,367.7033,367.713,13845.0
2019-04-30 12:20:00,376.52,376.59,376.12,376.18,27783.0,367.7423,367.8107,367.3517,367.4103,27783.0
2019-04-30 12:25:00,376.17,376.35,375.79,375.84,24951.0,367.4005,367.5763,367.0294,367.0782,24951.0
2019-04-30 12:30:00,375.89,376.11,375.83,376.0,9735.0,367.127,367.3419,367.0684,367.2345,9735.0
2019-04-30 12:35:00,375.93,376.18,375.89,376.18,11531.0,367.1661,367.4103,367.127,367.4103,11531.0
2019-04-30 12:40:00,376.17,376.37,376.1,376.36,9987.0,367.4005,367.5958,367.3321,367.5861,9987.0
2019-04-30 12:45:00,376.22,376.45,376.02,376.13,16231.0,367.4493,367.674,367.254,367.3614,16231.0
2019-04-30 12:50:00,376.09,376.13,375.87,375.87,16396.0,367.3224,367.3614,367.1075,367.1075,16396.0
2019-04-30 12:55:00,375.97,376.07,375.84,376.04,8946.0,367.2052,367.3028,367.0782,367.2735,8946.0
2019-04-30 13:00:00,376.19,376.69,376.17,376.57,8597.0,367.42,367.9084,367.4005,367.7912,8597.0
2019-04-30 13:05:00,376.7,376.98,376.7,376.89,20403.0,367.9181,368.1916,367.9181,368.1037,20403.0
2019-04-30 13:10:00,376.9,377.01,376.83,376.85,6860.0,368.1135,368.2209,368.0451,368.0646,6860.0
2019-04-30 13:15:00,376.91,377.0,376.72,376.81,15376.0,368.1232,368.2111,367.9377,368.0256,15376.0
2019-04-30 13:20:00,376.81,376.93,376.55,376.62,4379.0,368.0256,368.1428,367.7716,367.84,4379.0
2019-04-30 13:25:00,376.71,376.84,376.5,376.6,13407.0,367.9279,368.0549,367.7228,367.8205,13407.0
2019-04-30 13:30:00,376.57,376.93,376.35,376.88,12573.0,367.7912,368.1428,367.5763,368.0939,12573.0
2019-04-30 13:35:00,376.94,377.0,376.68,376.84,8216.0,368.1525,368.2111,367.8986,368.0549,8216.0
2019-04-30 13:40:00,376.74,377.25,376.74,377.12,16629.0,367.9572,368.4553,367.9572,368.3284,16629.0
2019-04-30 13:45:00,377.06,377.16,376.93,376.96,17339.0,368.2698,368.3674,368.1428,368.1721,17339.0
2019-04-30 13:50:00,377.05,377.27,376.95,377.05,8457.0,368.26,368.4749,368.1623,368.26,8457.0
2019-04-30 13:55:00,377.06,377.22,376.97,377.11,15381.0,368.2698,368.426,368.1818,368.3186,15381.0
2019-04-30 14:00:00,377.09,377.1,376.68,376.68,8284.0,368.2991,368.3088,367.8986,367.8986,8284.0
2019-04-30 14:05:00,376.66,376.76,376.1,376.15,20948.0,367.8791,367.9767,367.3321,367.381,20948.0
2019-04-30 14:10:00,376.08,376.8,376.08,376.6,19784.0,367.3126,368.0158,367.3126,367.8205,19784.0
2019-04-30 14:15:00,376.55,376.66,376.29,376.49,15077.0,367.7716,367.8791,367.5177,367.713,15077.0
2019-04-30 14:20:00,376.51,376.93,376.51,376.86,14632.0,367.7326,368.1428,367.7326,368.0744,14632.0
2019-04-30 14:25:00,376.79,376.94,376.69,376.87,9857.0,368.006,368.1525,367.9084,368.0842,9857.0
2019-04-30 14:30:00,376.9,377.02,376.77,377.02,28131.0,368.1135,368.2307,367.9865,368.2307,28131.0
2019-04-30 14:35:00,377.02,377.19,377.0,377.0,24659.0,368.2307,368.3967,368.2111,368.2111,24659.0
2019-04-30 14:40:00,377.05,377.06,376.44,376.64,17776.0,368.26,368.2698,367.6642,367.8595,17776.0
2019-04-30 14:45:00,376.58,376.96,376.58,376.85,11729.0,367.8009,368.1721,367.8009,368.0646,11729.0
2019-04-30 14:50:00,376.8,376.88,376.59,376.86,8628.0,368.0158,368.0939,367.8107,368.0744,8628.0
2019-04-30 14:55:00,376.87,377.2,376.87,377.17,12552.0,368.0842,368.4065,368.0842,368.3772,12552.0
2019-04-30 15:00:00,377.15,377.33,377.12,377.26,16936.0,368.3577,368.5335,368.3284,368.4651,16936.0
2019-04-30 15:05:00,377.29,377.3,377.12,377.18,13167.0,368.4944,368.5042,368.3284,368.387,13167.0
2019-04-30 15:10:00,377.24,377.25,377.05,377.19,17183.0,368.4456,368.4553,368.26,368.3967,17183.0
2019-04-30 15:15:00,377.12,377.32,377.11,377.28,15458.0,368.3284,368.5237,368.3186,368.4846,15458.0
2019-04-30 15:20:00,377.33,377.5,377.11,377.39,19779.0,368.5335,368.6995,368.3186,368.5921,19779.0
2019-04-30 15:25:00,377.41,377.48,377.27,377.32,11045.0,368.6116,368.68,368.4749,368.5237,11045.0
2019-04-30 15:30:00,377.38,377.63,377.21,377.58,18630.0,368.5823,368.8265,368.4163,368.7776,18630.0
2019-04-30 15:35:00,377.55,377.55,377.0,377.19,25105.0,368.7483,368.7483,368.2111,368.3967,25105.0
2019-04-30 15:40:00,377.19,377.23,376.89,377.15,19047.0,368.3967,368.4358,368.1037,368.3577,19047.0
2019-04-30 15:45:00,377.15,377.32,377.02,377.18,43560.0,368.3577,368.5237,368.2307,368.387,43560.0
2019-04-30 15:50:00,377.17,377.4,377.06,377.4,62253.0,368.3772,368.6018,368.2698,368.6018,62253.0
2019-04-30 15:55:00,377.3,378.22,377.21,377.54,222333.0,368.5042,369.4027,368.4163,368.7386,222333.0
2019-05-01 09:30:00,378.53,380.0,378.31,379.88,74156.0,369.7055,371.1412,369.4906,371.024,74156.0
2019-05-01 09:35:00,379.88,380.0,379.4,379.68,108923.0,371.024,371.1412,370.5552,370.8287,108923.0
2019-05-01 09:40:00,379.56,380.9,379.56,380.54,75896.0,370.7115,372.0202,370.7115,371.6686,75896.0
2019-05-01 09:45:00,380.55,381.2,380.37,380.93,51669.0,371.6784,372.3132,371.5026,372.0495,51669.0
2019-05-01 09:50:00,381.11,381.11,380.34,380.41,52672.0,372.2253,372.2253,371.4733,371.5417,52672.0
2019-05-01 09:55:00,380.41,380.5,379.22,380.29,58056.0,371.5417,371.6296,370.3794,371.4245,58056.0
2019-05-01 10:00:00,380.0,380.2,378.64,379.26,39669.0,371.1412,371.3365,369.8129,370.4185,39669.0
2019-05-01 10:05:00,379.31,379.67,378.59,378.84,37122.0,370.4673,370.8189,369.7641,370.0083,37122.0
2019-05-01 10:10:00,378.87,379.47,378.87,379.04,21252.0,370.0376,370.6236,370.0376,370.2036,21252.0
2019-05-01 10:15:00,379.13,379.13,378.28,378.44,31013.0,370.2915,370.2915,369.4613,369.6176,31013.0
2019-05-01 10:20:00,378.49,378.62,378.19,378.19,15719.0,369.6664,369.7934,369.3734,369.3734,15719.0
2019-05-01 10:25:00,378.19,378.52,377.86,378.2,37379.0,369.3734,369.6957,369.0511,369.3832,37379.0
2019-05-01 10:30:00,378.33,378.55,378.08,378.42,17955.0,369.5101,369.725,369.266,369.598,17955.0
2019-05-01 10:35:00,378.61,379.53,378.54,379.32,33776.0,369.7836,370.6822,369.7152,370.4771,33776.0
2019-05-01 10:40:00,379.3,379.33,378.44,378.67,19430.0,370.4575,370.4868,369.6176,369.8422,19430.0
2019-05-01 10:45:00,378.8,379.15,378.75,379.14,8041.0,369.9692,370.311,369.9204,370.3013,8041.0
2019-05-01 10:50:00,379.02,379.4,378.96,379.29,12267.0,370.1841,370.5552,370.1255,370.4478,12267.0
2019-05-01 10:55:00,379.27,380.1,379.27,380.05,34137.0,370.4282,371.2389,370.4282,371.19,34137.0
2019-05-01 11:00:00,380.05,380.6,379.98,380.5,34046.0,371.19,371.7272,371.1217,371.6296,34046.0
2019-05-01 11:05:00,380.4,380.41,379.36,379.52,23486.0,371.5319,371.5417,370.5161,370.6724,23486.0
2019-05-01 11:10:00,379.53,380.05,379.51,379.87,19755.0,370.6822,371.19,370.6626,371.0142,19755.0
2019-05-01 11:15:00,380.02,380.14,379.89,380.12,10852.0,371.1607,371.2779,371.0338,371.2584,10852.0
2019-05-01 11:20:00,380.18,380.18,379.68,380.0,11971.0,371.317,371.317,370.8287,371.1412,11971.0
2019-05-01 11:25:00,380.01,380.32,380.0,380.22,17791.0,371.151,371.4538,371.1412,371.3561,17791.0
2019-05-01 11:30:00,380.26,380.57,380.22,380.38,28765.0,371.3952,371.6979,371.3561,371.5124,28765.0
2019-05-01 11:35:00,380.37,380.96,380.37,380.91,23884.0,371.5026,372.0788,371.5026,372.03,23884.0
2019-05-01 11:40:00,380.97,381.07,380.66,380.76,27772.0,372.0886,372.1863,371.7858,371.8835,27772.0
2019-05-01 11:45:00,380.8,380.85,380.52,380.52,18868.0,371.9226,371.9714,371.6491,371.6491,18868.0
2019-05-01 11:50:00,380.61,380.84,380.22,380.4,14084.0,371.737,371.9616,371.3561,371.5319,14084.0
2019-05-01 11:55:00,380.36,380.6,380.14,380.14,10546.0,371.4928,371.7272,371.2779,371.2779,10546.0
2019-05-01 12:00:00,380.27,380.4,380.08,380.34,13358.0,371.4049,371.5319,371.2193,371.4733,13358.0
2019-05-01 12:05:00,380.26,380.27,379.85,380.0,12807.0,371.3952,371.4049,370.9947,371.1412,12807.0
2019-05-01 12:10:00,379.95,380.5,379.9,380.1,15968.0,371.0924,371.6296,371.0435,371.2389,15968.0
2019-05-01 12:15:00,380.09,380.16,379.88,380.05,10077.0,371.2291,371.2975,371.024,371.19,10077.0
2019-05-01 12:20:00,379.98,379.98,379.55,379.65,11701.0,371.1217,371.1217,370.7017,370.7994,11701.0
2019-05-01 12:25:00,379.54,379.97,379.37,379.78,18266.0,370.6919,371.1119,370.5259,370.9263,18266.0
2019-05-01 12:30:00,379.83,379.83,379.36,379.52,8091.0,370.9752,370.9752,370.5161,370.6724,8091.0
2019-05-01 12:35:00,379.52,379.76,379.43,379.47,7304.0,370.6724,370.9068,370.5845,370.6236,7304.0
2019-05-01 12:40:00,379.46,379.67,379.0,379.31,22597.0,370.6138,370.8189,370.1645,370.4673,22597.0
2019-05-01 12:45:00,379.34,379.59,379.3,379.51,13333.0,370.4966,370.7408,370.4575,370.6626,13333.0
2019-05-01 12:50:00,379.46,379.62,379.11,379.15,8580.0,370.6138,370.7701,370.272,370.311,8580.0
2019-05-01 12:55:00,379.18,379.49,379.09,379.12,20127.0,370.3403,370.6431,370.2524,370.2817,20127.0
2019-05-01 13:00:00,379.19,379.54,379.11,379.27,11198.0,370.3501,370.6919,370.272,370.4282,11198.0
2019-05-01 13:05:00,379.35,379.47,379.06,379.33,38866.0,370.5064,370.6236,370.2231,370.4868,38866.0
2019-05-01 13:10:00,379.18,379.62,379.12,379.62,12161.0,370.3403,370.7701,370.2817,370.7701,12161.0
2019-05-01 13:15:00,379.62,380.05,379.53,380.05,14329.0,370.7701,371.19,370.6822,371.19,14329.0
2019-05-01 13:20:00,380.1,380.16,379.8,379.91,13995.0,371.2389,371.2975,370.9459,371.0533,13995.0
2019-05-01 13:25:00,379.95,380.12,379.88,380.07,12410.0,371.0924,371.2584,371.024,371.2096,12410.0
2019-05-01 13:30:00,379.95,380.09,379.76,379.88,14064.0,371.0924,371.2291,370.9068,371.024,14064.0
2019-05-01 13:35:00,379.92,380.0,379.76,379.78,11557.0,371.0631,371.1412,370.9068,370.9263,11557.0
2019-05-01 13:40:00,379.84,379.94,379.67,379.86,5054.0,370.9849,371.0826,370.8189,371.0045,5054.0
2019-05-01 13:45:00,379.86,379.87,379.52,379.53,6451.0,371.0045,371.0142,370.6724,370.6822,6451.0
2019-05-01 13:50:00,379.61,379.81,379.5,379.78,5035.0,370.7603,370.9556,370.6529,370.9263,5035.0
2019-05-01 13:55:00,379.75,380.11,379.61,379.94,13762.0,370.897,371.2486,370.7603,371.0826,13762.0
2019-05-01 14:00:00,380.09,380.23,379.57,379.79,9859.0,371.2291,371.3659,370.7212,370.9361,9859.0
2019-05-01 14:05:00,379.85,380.4,379.78,380.17,18935.0,370.9947,371.5319,370.9263,371.3072,18935.0
2019-05-01 14:10:00,380.24,380.26,379.97,380.04,11866.0,371.3756,371.3952,371.1119,371.1803,11866.0
2019-05-01 14:15:00,380.02,380.4,380.01,380.28,16206.0,371.1607,371.5319,371.151,371.4147,16206.0
2019-05-01 14:20:00,380.27,380.32,380.04,380.21,13508.0,371.4049,371.4538,371.1803,371.3463,13508.0
2019-05-01 14:25:00,380.3,380.31,379.69,379.7,9501.0,371.4342,371.444,370.8384,370.8482,9501.0
2019-05-01 14:30:00,379.69,380.19,379.2,379.44,16347.0,370.8384,371.3268,370.3599,370.5943,16347.0
2019-05-01 14:35:00,379.39,379.44,378.2,378.2,21502.0,370.5454,370.5943,369.3832,369.3832,21502.0
2019-05-01 14:40:00,378.15,378.69,377.75,378.31,31278.0,369.3343,369.8618,368.9437,369.4906,31278.0
2019-05-01 14:45:00,378.38,378.56,378.04,378.15,20297.0,369.559,369.7348,369.2269,369.3343,20297.0
2019-05-01 14:50:00,378.12,378.8,377.88,378.67,28376.0,369.305,369.9692,369.0706,369.8422,28376.0
2019-05-01 14:55:00,378.8,378.91,378.3,378.35,22695.0,369.9692,370.0766,369.4808,369.5297,22695.0
2019-05-01 15:00:00,378.3,378.58,378.0,378.36,10960.0,369.4808,369.7543,369.1878,369.5394,10960.0
2019-05-01 15:05:00,378.25,378.39,377.95,378.04,23713.0,369.432,369.5687,369.139,369.2269,23713.0
2019-05-01 15:10:00,378.02,378.25,377.9,378.15,31531.0,369.2074,369.432,369.0902,369.3343,31531.0
2019-05-01 15:15:00,378.14,378.19,377.87,377.94,14262.0,369.3246,369.3734,369.0609,369.1292,14262.0
2019-05-01 15:20:00,377.97,378.07,377.6,377.61,18083.0,369.1585,369.2562,368.7972,368.8069,18083.0
2019-05-01 15:25:00,377.63,377.74,377.24,377.24,26884.0,368.8265,368.9339,368.4456,368.4456,26884.0
2019-05-01 15:30:00,377.27,377.63,376.98,377.33,30932.0,368.4749,368.8265,368.1916,368.5335,30932.0
2019-05-01 15:35:00,377.25,377.75,377.22,377.55,21656.0,368.4553,368.9437,368.426,368.7483,21656.0
2019-05-01 15:40:00,377.62,377.73,377.15,377.64,30720.0,368.8167,368.9241,368.3577,368.8362,30720.0
2019-05-01 15:45:00,377.63,377.64,376.88,376.92,36638.0,368.8265,368.8362,368.0939,368.133,36638.0
2019-05-01 15:50:00,376.83,376.98,376.38,376.58,44593.0,368.0451,368.1916,367.6056,367.8009,44593.0
2019-05-01 15:55:00,376.64,377.16,376.64,376.7,83556.0,367.8595,368.3674,367.8595,367.9181,83556.0
2019-05-02 09:30:00,375.5,376.5,375.4,375.56,81774.0,366.7461,367.7228,366.6484,366.8047,81774.0
2019-05-02 09:35:00,375.64,376.47,375.49,376.3,23646.0,366.8829,367.6935,366.7364,367.5275,23646.0
2019-05-02 09:40:00,376.15,376.9,375.9,376.82,33755.0,367.381,368.1135,367.1368,368.0353,33755.0
2019-05-02 09:45:00,376.97,377.65,376.86,377.22,39111.0,368.1818,368.846,368.0744,368.426,39111.0
2019-05-02 09:50:00,377.4,377.4,376.6,377.05,24650.0,368.6018,368.6018,367.8205,368.26,24650.0
2019-05-02 09:55:00,377.13,377.38,376.33,376.65,28411.0,368.3381,368.5823,367.5568,367.8693,28411.0
2019-05-02 10:00:00,376.73,376.84,376.34,376.41,23117.0,367.9474,368.0549,367.5665,367.6349,23117.0
2019-05-02 10:05:00,376.38,376.45,375.85,376.44,24411.0,367.6056,367.674,367.088,367.6642,24411.0
2019-05-02 10:10:00,376.48,376.6,376.21,376.5,20060.0,367.7033,367.8205,367.4396,367.7228,20060.0
2019-05-02 10:15:00,376.4,376.57,375.91,376.0,23282.0,367.6251,367.7912,367.1466,367.2345,23282.0
2019-05-02 10:20:00,375.93,376.56,375.93,376.43,18308.0,367.1661,367.7814,367.1661,367.6544,18308.0
2019-05-02 10:25:00,376.33,376.48,375.85,376.08,13127.0,367.5568,367.7033,367.088,367.3126,13127.0
2019-05-02 10:30:00,375.94,376.63,375.65,376.63,20770.0,367.1759,367.8498,366.8926,367.8498,20770.0
2019-05-02 10:35:00,376.52,376.94,376.5,376.63,19043.0,367.7423,368.1525,367.7228,367.8498,19043.0
2019-05-02 10:40:00,376.74,376.79,376.29,376.37,7152.0,367.9572,368.006,367.5177,367.5958,7152.0
2019-05-02 10:45:00,376.3,376.3,375.81,375.94,24984.0,367.5275,367.5275,367.0489,367.1759,24984.0
2019-05-02 10:50:00,375.87,375.97,375.49,375.84,29274.0,367.1075,367.2052,366.7364,367.0782,29274.0
2019-05-02 10:55:00,375.85,376.11,375.44,375.47,13605.0,367.088,367.3419,366.6875,366.7168,13605.0
2019-05-02 11:00:00,375.42,375.78,375.4,375.68,13250.0,366.668,367.0196,366.6484,366.9219,13250.0
2019-05-02 11:05:00,375.59,376.5,375.58,376.46,19733.0,366.834,367.7228,366.8243,367.6837,19733.0
2019-05-02 11:10:00,376.48,376.48,375.8,375.97,9978.0,367.7033,367.7033,367.0391,367.2052,9978.0
2019-05-02 11:15:00,375.94,376.16,375.55,375.57,12704.0,367.1759,367.3907,366.795,366.8145,12704.0
2019-05-02 11:20:00,375.55,375.63,374.7,374.83,83513.0,366.795,366.8731,365.9648,366.0917,83513.0
2019-05-02 11:25:00,374.9,375.18,374.54,374.59,89889.0,366.1601,366.4336,365.8085,365.8573,89889.0
2019-05-02 11:30:00,374.62,375.22,374.57,374.93,24949.0,365.8866,366.4726,365.8378,366.1894,24949.0
2019-05-02 11:35:00,374.85,375.28,374.44,374.52,26796.0,366.1113,366.5312,365.7108,365.789,26796.0
2019-05-02 11:40:00,374.62,374.63,373.78,373.84,52453.0,365.8866,365.8964,365.0662,365.1248,52453.0
2019-05-02 11:45:00,373.85,374.24,373.25,374.0,51091.0,365.1346,365.5155,364.5486,365.2811,51091.0
2019-05-02 11:50:00,373.9,374.35,373.7,373.89,36359.0,365.1834,365.6229,364.9881,365.1737,36359.0
2019-05-02 11:55:00,373.85,374.2,373.68,374.0,43915.0,365.1346,365.4764,364.9685,365.2811,43915.0
2019-05-02 12:00:00,373.86,374.17,373.25,373.52,30585.0,365.1444,365.4471,364.5486,364.8123,30585.0
2019-05-02 12:05:00,373.63,374.02,373.55,373.93,12932.0,364.9197,365.3006,364.8416,365.2127,12932.0
2019-05-02 12:10:00,373.95,374.14,373.64,373.79,13898.0,365.2323,365.4178,364.9295,365.076,13898.0
2019-05-02 12:15:00,373.86,374.09,373.42,373.72,13230.0,365.1444,365.369,364.7146,365.0076,13230.0
2019-05-02 12:20:00,373.84,374.34,373.7,374.34,13494.0,365.1248,365.6132,364.9881,365.6132,13494.0
2019-05-02 12:25:00,374.29,374.31,373.55,373.9,15271.0,365.5643,365.5839,364.8416,365.1834,15271.0
2019-05-02 12:30:00,374.0,374.25,373.8,374.15,13085.0,365.2811,365.5253,365.0858,365.4276,13085.0
2019-05-02 12:35:00,374.09,374.53,374.02,374.52,21416.0,365.369,365.7987,365.3006,365.789,21416.0
2019-05-02 12:40:00,374.52,374.67,373.85,374.01,11185.0,365.789,365.9355,365.1346,365.2909,11185.0
2019-05-02 12:45:00,373.97,374.22,373.84,374.19,6706.0,365.2518,365.496,365.1248,365.4667,6706.0
2019-05-02 12:50:00,374.03,374.26,373.73,374.18,17632.0,365.3104,365.535,365.0174,365.4569,17632.0
2019-05-02 12:55:00,374.25,374.25,373.72,373.79,13510.0,365.5253,365.5253,365.0076,365.076,13510.0
2019-05-02 13:00:00,373.88,374.06,373.67,373.77,22243.0,365.1639,365.3397,364.9588,365.0564,22243.0
2019-05-02 13:05:00,373.83,374.04,373.65,373.95,10586.0,365.1151,365.3202,364.9392,365.2323,10586.0
2019-05-02 13:10:00,374.04,374.36,373.9,374.0,18621.0,365.3202,365.6327,365.1834,365.2811,18621.0
2019-05-02 13:15:00,374.17,374.61,374.1,374.56,13370.0,365.4471,365.8769,365.3788,365.828,13370.0
2019-05-02 13:20:00,374.6,375.07,374.6,374.78,23425.0,365.8671,366.3261,365.8671,366.0429,23425.0
2019-05-02 13:25:00,374.78,375.21,374.71,375.16,17796.0,366.0429,366.4629,365.9745,366.414,17796.0
2019-05-02 13:30:00,375.22,375.28,374.9,375.1,13784.0,366.4726,366.5312,366.1601,366.3554,13784.0
2019-05-02 13:35:00,375.03,375.51,374.99,375.36,21785.0,366.2871,366.7559,366.248,366.6094,21785.0
2019-05-02 13:40:00,375.46,375.53,374.91,375.03,12661.0,366.7071,366.7754,366.1699,366.2871,12661.0
2019-05-02 13:45:00,374.91,375.16,374.59,374.94,10049.0,366.1699,366.414,365.8573,366.1992,10049.0
2019-05-02 13:50:00,375.03,375.45,374.95,375.19,6446.0,366.2871,366.6973,366.2089,366.4433,6446.0
2019-05-02 13:55:00,375.01,375.29,374.91,374.92,8125.0,366.2675,366.541,366.1699,366.1796,8125.0
2019-05-02 14:00:00,374.88,375.09,374.8,374.98,6126.0,366.1406,366.3457,366.0624,366.2382,6126.0
2019-05-02 14:05:00,375.01,375.02,374.74,374.74,9318.0,366.2675,366.2773,366.0038,366.0038,9318.0
2019-05-02 14:10:00,374.71,374.8,374.4,374.6,15503.0,365.9745,366.0624,365.6718,365.8671,15503.0
2019-05-02 14:15:00,374.64,374.76,374.24,374.25,7784.0,365.9062,366.0234,365.5155,365.5253,7784.0
2019-05-02 14:20:00,374.35,374.58,374.29,374.42,8458.0,365.6229,365.8476,365.5643,365.6913,8458.0
2019-05-02 14:25:00,374.32,374.47,374.06,374.28,19349.0,365.5936,365.7401,365.3397,365.5546,19349.0
2019-05-02 14:30:00,374.27,374.59,374.21,374.44,12564.0,365.5448,365.8573,365.4862,365.7108,12564.0
2019-05-02 14:35:00,374.31,374.44,374.12,374.34,11297.0,365.5839,365.7108,365.3983,365.6132,11297.0
2019-05-02 14:40:00,374.27,374.62,374.19,374.52,12194.0,365.5448,365.8866,365.4667,365.789,12194.0
2019-05-02 14:45:00,374.41,374.67,374.24,374.29,25296.0,365.6815,365.9355,365.5155,365.5643,25296.0
2019-05-02 14:50:00,374.3,374.45,374.15,374.4,12749.0,365.5741,365.7206,365.4276,365.6718,12749.0
2019-05-02 14:55:00,374.55,374.59,374.4,374.43,8528.0,365.8183,365.8573,365.6718,365.7011,8528.0
2019-05-02 15:00:00,374.38,374.46,374.25,374.45,8594.0,365.6522,365.7304,365.5253,365.7206,8594.0
2019-05-02 15:05:00,374.49,374.92,374.47,374.56,18506.0,365.7597,366.1796,365.7401,365.828,18506.0
2019-05-02 15:10:00,374.76,374.82,374.56,374.68,8986.0,366.0234,366.082,365.828,365.9452,8986.0
2019-05-02 15:15:00,374.73,374.93,374.65,374.93,8668.0,365.9941,366.1894,365.9159,366.1894,8668.0
2019-05-02 15:20:00,374.92,375.32,374.9,375.26,17451.0,366.1796,366.5703,366.1601,366.5117,17451.0
2019-05-02 15:25:00,375.29,375.29,374.94,375.17,10821.0,366.541,366.541,366.1992,366.4238,10821.0
2019-05-02 15:30:00,375.1,375.23,374.86,374.86,16828.0,366.3554,366.4824,366.121,366.121,16828.0
2019-05-02 15:35:00,374.79,375.11,374.67,374.93,15852.0,366.0527,366.3652,365.9355,366.1894,15852.0
2019-05-02 15:40:00,374.87,375.39,374.76,375.27,20037.0,366.1308,366.6387,366.0234,366.5215,20037.0
2019-05-02 15:45:00,375.23,375.36,374.87,375.14,16329.0,366.4824,366.6094,366.1308,366.3945,16329.0
2019-05-02 15:50:00,375.18,375.6,375.07,375.53,46524.0,366.4336,366.8438,366.3261,366.7754,46524.0
2019-05-02 15:55:00,375.58,375.8,375.0,375.74,82899.0,366.8243,367.0391,366.2578,366.9805,82899.0
2019-05-03 09:30:00,376.08,377.3,376.0,376.8,77627.0,367.3126,368.5042,367.2345,368.0158,77627.0
2019-05-03 09:35:00,376.59,377.02,375.39,376.46,60045.0,367.8107,368.2307,366.6387,367.6837,60045.0
2019-05-03 09:40:00,376.54,377.34,376.52,377.12,43023.0,367.7619,368.5432,367.7423,368.3284,43023.0
2019-05-03 09:45:00,377.11,377.29,376.71,376.71,25866.0,368.3186,368.4944,367.9279,367.9279,25866.0
2019-05-03 09:50:00,376.97,376.97,376.03,376.55,29624.0,368.1818,368.1818,367.2638,367.7716,29624.0
2019-05-03 09:55:00,376.52,376.94,376.35,376.88,25751.0,367.7423,368.1525,367.5763,368.0939,25751.0
2019-05-03 10:00:00,376.74,377.04,376.5,376.87,10598.0,367.9572,368.2502,367.7228,368.0842,10598.0
2019-05-03 10:05:00,376.87,376.87,376.17,376.31,11173.0,368.0842,368.0842,367.4005,367.5372,11173.0
2019-05-03 10:10:00,376.15,376.27,374.54,374.95,43643.0,367.381,367.4982,365.8085,366.2089,43643.0
2019-05-03 10:15:00,374.87,375.12,374.56,374.73,33078.0,366.1308,366.375,365.828,365.9941,33078.0
2019-05-03 10:20:00,374.75,374.81,374.22,374.54,37140.0,366.0136,366.0722,365.496,365.8085,37140.0
2019-05-03 10:25:00,374.7,375.03,374.56,374.79,26026.0,365.9648,366.2871,365.828,366.0527,26026.0
2019-05-03 10:30:00,374.87,375.33,374.55,375.3,23643.0,366.1308,366.5801,365.8183,366.5508,23643.0
2019-05-03 10:35:00,375.31,375.39,375.0,375.11,20119.0,366.5605,366.6387,366.2578,366.3652,20119.0
2019-05-03 10:40:00,375.12,375.49,375.12,375.14,20848.0,366.375,366.7364,366.375,366.3945,20848.0
2019-05-03 10:45:00,375.31,375.83,375.25,375.75,37512.0,366.5605,367.0684,366.5019,366.9903,37512.0
2019-05-03 10:50:00,375.84,376.0,375.47,375.54,15722.0,367.0782,367.2345,366.7168,366.7852,15722.0
2019-05-03 10:55:00,375.53,375.83,375.34,375.81,14861.0,366.7754,367.0684,366.5898,367.0489,14861.0
2019-05-03 11:00:00,375.78,376.16,375.75,376.03,27391.0,367.0196,367.3907,366.9903,367.2638,27391.0
2019-05-03 11:05:00,376.08,376.35,376.0,376.16,13634.0,367.3126,367.5763,367.2345,367.3907,13634.0
2019-05-03 11:10:00,376.17,376.31,376.03,376.21,7811.0,367.4005,367.5372,367.2638,367.4396,7811.0
2019-05-03 11:15:00,376.24,376.31,375.74,375.84,23074.0,367.4689,367.5372,366.9805,367.0782,23074.0
2019-05-03 11:20:00,375.69,375.74,375.12,375.49,29411.0,366.9317,366.9805,366.375,366.7364,29411.0
2019-05-03 11:25:00,375.45,375.8,375.23,375.55,14308.0,366.6973,367.0391,366.4824,366.795,14308.0
2019-05-03 11:30:00,375.49,376.35,375.49,375.97,33629.0,366.7364,367.5763,366.7364,367.2052,33629.0
2019-05-03 11:35:00,376.14,376.46,375.79,376.35,11565.0,367.3712,367.6837,367.0294,367.5763,11565.0
2019-05-03 11:40:00,376.23,376.48,376.23,376.34,14952.0,367.4591,367.7033,367.4591,367.5665,14952.0
2019-05-03 11:45:00,376.22,376.33,376.05,376.16,9213.0,367.4493,367.5568,367.2833,367.3907,9213.0
2019-05-03 11:50:00,376.06,376.23,376.01,376.22,11976.0,367.2931,367.4591,367.2442,367.4493,11976.0
2019-05-03 11:55:00,376.24,376.41,376.1,376.4,13222.0,367.4689,367.6349,367.3321,367.6251,13222.0
2019-05-03 12:00:00,376.42,376.97,376.4,376.91,26689.0,367.6447,368.1818,367.6251,368.1232,26689.0
2019-05-03 12:05:00,376.87,377.2,376.75,377.12,41241.0,368.0842,368.4065,367.967,368.3284,41241.0
2019-05-03 12:10:00,377.08,377.1,376.86,376.94,12273.0,368.2893,368.3088,368.0744,368.1525,12273.0
2019-05-03 12:15:00,376.98,377.32,376.94,377.2,17302.0,368.1916,368.5237,368.1525,368.4065,17302.0
2019-05-03 12:20:00,377.23,377.65,377.17,377.58,23121.0,368.4358,368.846,368.3772,368.7776,23121.0
2019-05-03 12:25:00,377.63,377.7,377.39,377.67,23753.0,368.8265,368.8948,368.5921,368.8655,23753.0
2019-05-03 12:30:00,377.69,377.9,377.63,377.77,16150.0,368.8851,369.0902,368.8265,368.9632,16150.0
2019-05-03 12:35:00,377.79,377.89,377.2,377.62,11624.0,368.9827,369.0804,368.4065,368.8167,11624.0
2019-05-03 12:40:00,377.55,377.55,377.27,377.4,5495.0,368.7483,368.7483,368.4749,368.6018,5495.0
2019-05-03 12:45:00,377.33,377.41,377.07,377.26,8459.0,368.5335,368.6116,368.2795,368.4651,8459.0
2019-05-03 12:50:00,377.23,377.38,377.18,377.29,8648.0,368.4358,368.5823,368.387,368.4944,8648.0
2019-05-03 12:55:00,377.22,377.41,377.09,377.1,7465.0,368.426,368.6116,368.2991,368.3088,7465.0
2019-05-03 13:00:00,377.18,377.19,377.03,377.15,5071.0,368.387,368.3967,368.2405,368.3577,5071.0
2019-05-03 13:05:00,377.2,377.24,376.67,376.84,17956.0,368.4065,368.4456,367.8888,368.0549,17956.0
2019-05-03 13:10:00,376.85,376.91,376.74,376.83,6803.0,368.0646,368.1232,367.9572,368.0451,6803.0
2019-05-03 13:15:00,376.92,377.2,376.9,377.08,11965.0,368.133,368.4065,368.1135,368.2893,11965.0
2019-05-03 13:20:00,377.03,377.15,376.8,377.08,10322.0,368.2405,368.3577,368.0158,368.2893,10322.0
2019-05-03 13:25:00,377.05,377.18,377.0,377.06,5696.0,368.26,368.387,368.2111,368.2698,5696.0
2019-05-03 13:30:00,377.02,377.11,376.85,377.05,7515.0,368.2307,368.3186,368.0646,368.26,7515.0
2019-05-03 13:35:00,376.96,377.08,376.78,376.92,5210.0,368.1721,368.2893,367.9963,368.133,5210.0
2019-05-03 13:40:00,377.0,377.25,376.95,376.95,7704.0,368.2111,368.4553,368.1623,368.1623,7704.0
2019-05-03 13:45:00,377.01,377.16,376.84,377.16,4034.0,368.2209,368.3674,368.0549,368.3674,4034.0
2019-05-03 13:50:00,377.11,377.5,376.99,377.31,18515.0,368.3186,368.6995,368.2014,368.5139,18515.0
2019-05-03 13:55:00,377.27,377.46,377.14,377.42,11985.0,368.4749,368.6604,368.3479,368.6214,11985.0
2019-05-03 14:00:00,377.36,377.42,376.99,377.16,6430.0,368.5628,368.6214,368.2014,368.3674,6430.0
2019-05-03 14:05:00,377.19,377.24,377.06,377.12,7294.0,368.3967,368.4456,368.2698,368.3284,7294.0
2019-05-03 14:10:00,377.17,377.19,376.92,377.04,11505.0,368.3772,368.3967,368.133,368.2502,11505.0
2019-05-03 14:15:00,377.01,377.17,376.97,377.05,9536.0,368.2209,368.3772,368.1818,368.26,9536.0
2019-05-03 14:20:00,377.05,377.08,376.83,376.9,11510.0,368.26,368.2893,368.0451,368.1135,11510.0
2019-05-03 14:25:00,376.86,376.87,376.4,376.49,18910.0,368.0744,368.0842,367.6251,367.713,18910.0
2019-05-03 14:30:00,376.47,376.53,376.09,376.38,23515.0,367.6935,367.7521,367.3224,367.6056,23515.0
2019-05-03 14:35:00,376.38,376.52,376.27,376.41,11614.0,367.6056,367.7423,367.4982,367.6349,11614.0
2019-05-03 14:40:00,376.41,376.71,376.41,376.63,14232.0,367.6349,367.9279,367.6349,367.8498,14232.0
2019-05-03 14:45:00,376.71,376.92,376.6,376.63,11534.0,367.9279,368.133,367.8205,367.8498,11534.0
2019-05-03 14:50:00,376.65,376.77,376.44,376.77,6638.0,367.8693,367.9865,367.6642,367.9865,6638.0
2019-05-03 14:55:00,376.69,377.0,376.68,377.0,11476.0,367.9084,368.2111,367.8986,368.2111,11476.0
2019-05-03 15:00:00,376.99,377.0,376.32,376.4,14001.0,368.2014,368.2111,367.547,367.6251,14001.0
2019-05-03 15:05:00,376.39,376.46,376.29,376.32,10138.0,367.6154,367.6837,367.5177,367.547,10138.0
2019-05-03 15:10:00,376.35,376.35,376.09,376.32,10526.0,367.5763,367.5763,367.3224,367.547,10526.0
2019-05-03 15:15:00,376.32,376.38,376.21,376.38,5411.0,367.547,367.6056,367.4396,367.6056,5411.0
2019-05-03 15:20:00,376.39,376.52,376.26,376.44,10837.0,367.6154,367.7423,367.4884,367.6642,10837.0
2019-05-03 15:25:00,376.45,376.56,376.35,376.55,21495.0,367.674,367.7814,367.5763,367.7716,21495.0
2019-05-03 15:30:00,376.57,376.77,376.52,376.7,29852.0,367.7912,367.9865,367.7423,367.9181,29852.0
2019-05-03 15:35:00,376.73,376.96,376.68,376.96,18268.0,367.9474,368.1721,367.8986,368.1721,18268.0
2019-05-03 15:40:00,376.96,377.0,376.47,376.77,22240.0,368.1721,368.2111,367.6935,367.9865,22240.0
2019-05-03 15:45:00,376.78,377.1,376.71,377.0,49309.0,367.9963,368.3088,367.9279,368.2111,49309.0
2019-05-03 15:50:00,377.02,377.14,376.91,377.13,76700.0,368.2307,368.3479,368.1232,368.3381,76700.0
2019-05-03 15:55:00,377.12,377.29,376.57,376.59,231195.0,368.3284,368.4944,367.7912,367.8107,231195.0
2019-05-06 09:30:00,367.88,368.43,367.0,367.65,291476.0,359.3038,359.8409,358.4443,359.0791,291476.0
2019-05-06 09:35:00,367.54,367.89,365.63,367.89,289277.0,358.9717,359.3135,357.1062,359.3135,289277.0
2019-05-06 09:40:00,367.67,367.87,365.72,367.22,199712.0,359.0987,359.294,357.1941,358.6591,199712.0
2019-05-06 09:45:00,367.0,367.59,366.5,366.56,103194.0,358.4443,359.0205,357.9559,358.0145,103194.0
2019-05-06 09:50:00,366.57,367.83,366.12,367.57,89109.0,358.0243,359.2549,357.5848,359.001,89109.0
2019-05-06 09:55:00,367.58,368.48,367.28,368.28,94654.0,359.0108,359.8898,358.7177,359.6944,94654.0
2019-05-06 10:00:00,368.3,368.3,367.3,367.55,77882.0,359.714,359.714,358.7373,358.9815,77882.0
2019-05-06 10:05:00,367.52,368.3,367.32,367.94,57914.0,358.9522,359.714,358.7568,359.3624,57914.0
2019-05-06 10:10:00,368.0,369.48,367.68,369.29,89251.0,359.421,360.8665,359.1084,360.6809,89251.0
2019-05-06 10:15:00,369.31,369.6,368.92,369.15,65540.0,360.7004,360.9837,360.3195,360.5442,65540.0
2019-05-06 10:20:00,369.12,369.35,368.6,368.96,83521.0,360.5149,360.7395,360.007,360.3586,83521.0
2019-05-06 10:25:00,369.0,369.3,368.66,369.28,55894.0,360.3977,360.6907,360.0656,360.6711,55894.0
2019-05-06 10:30:00,369.34,369.95,369.1,369.72,50547.0,360.7297,361.3255,360.4953,361.1009,50547.0
2019-05-06 10:35:00,369.74,370.6,369.58,370.5,72649.0,361.1204,361.9604,360.9641,361.8627,72649.0
2019-05-06 10:40:00,370.47,371.48,370.17,370.18,62740.0,361.8334,362.8198,361.5404,361.5501,62740.0
2019-05-06 10:45:00,370.18,370.7,369.9,370.69,40702.0,361.5501,362.058,361.2767,362.0483,40702.0
2019-05-06 10:50:00,370.59,372.06,370.4,371.27,62105.0,361.9506,363.3863,361.765,362.6147,62105.0
2019-05-06 10:55:00,371.21,371.43,370.63,371.17,41780.0,362.5561,362.771,361.9897,362.5171,41780.0
2019-05-06 11:00:00,371.16,371.42,369.92,370.0,40313.0,362.5073,362.7612,361.2962,361.3743,40313.0
2019-05-06 11:05:00,370.0,370.53,370.0,370.49,18321.0,361.3743,361.892,361.3743,361.8529,18321.0
2019-05-06 11:10:00,370.62,370.62,370.14,370.46,11735.0,361.9799,361.9799,361.5111,361.8236,11735.0
2019-05-06 11:15:00,370.45,370.81,370.1,370.72,22349.0,361.8138,362.1655,361.472,362.0776,22349.0
2019-05-06 11:20:00,370.81,371.87,370.72,371.77,26572.0,362.1655,363.2007,362.0776,363.1031,26572.0
2019-05-06 11:25:00,371.76,372.48,371.31,372.4,35929.0,363.0933,363.7965,362.6538,363.7184,35929.0
2019-05-06 11:30:00,372.33,372.42,371.42,371.55,20563.0,363.65,363.7379,362.7612,362.8882,20563.0
2019-05-06 11:35:00,371.4,371.85,371.3,371.46,22851.0,362.7417,363.1812,362.644,362.8003,22851.0
2019-05-06 11:40:00,371.4,371.95,371.38,371.68,21326.0,362.7417,363.2789,362.7222,363.0152,21326.0
2019-05-06 11:45:00,371.67,371.99,371.38,371.53,22880.0,363.0054,363.3179,362.7222,362.8687,22880.0
2019-05-06 11:50:00,371.4,371.48,370.9,370.9,15982.0,362.7417,362.8198,362.2534,362.2534,15982.0
2019-05-06 11:55:00,371.04,371.05,370.37,370.37,26320.0,362.3901,362.3999,361.7357,361.7357,26320.0
2019-05-06 12:00:00,370.44,370.75,369.9,370.09,24182.0,361.8041,362.1069,361.2767,361.4622,24182.0
2019-05-06 12:05:00,369.98,370.25,369.88,370.25,21226.0,361.3548,361.6185,361.2571,361.6185,21226.0
2019-05-06 12:10:00,370.26,370.74,370.1,370.7,15788.0,361.6283,362.0971,361.472,362.058,15788.0
2019-05-06 12:15:00,370.73,370.75,369.95,370.33,22977.0,362.0873,362.1069,361.3255,361.6966,22977.0
2019-05-06 12:20:00,370.24,370.35,370.07,370.21,11620.0,361.6087,361.7162,361.4427,361.5794,11620.0
2019-05-06 12:25:00,370.12,370.18,369.84,369.91,17073.0,361.4915,361.5501,361.2181,361.2864,17073.0
2019-05-06 12:30:00,369.94,370.52,369.87,370.4,12711.0,361.3157,361.8822,361.2474,361.765,12711.0
2019-05-06 12:35:00,370.37,370.95,370.37,370.88,18855.0,361.7357,362.3022,361.7357,362.2338,18855.0
2019-05-06 12:40:00,370.87,370.9,370.57,370.74,8136.0,362.2241,362.2534,361.931,362.0971,8136.0
2019-05-06 12:45:00,370.69,370.75,370.42,370.43,16409.0,362.0483,362.1069,361.7845,361.7943,16409.0
2019-05-06 12:50:00,370.44,370.82,370.43,370.7,11759.0,361.8041,362.1752,361.7943,362.058,11759.0
2019-05-06 12:55:00,370.64,370.64,370.32,370.59,7865.0,361.9994,361.9994,361.6869,361.9506,7865.0
2019-05-06 13:00:00,370.53,370.6,370.16,370.36,8664.0,361.892,361.9604,361.5306,361.7259,8664.0
2019-05-06 13:05:00,370.38,370.53,370.02,370.07,14190.0,361.7455,361.892,361.3939,361.4427,14190.0
2019-05-06 13:10:00,370.14,370.54,370.14,370.29,9621.0,361.5111,361.9017,361.5111,361.6576,9621.0
2019-05-06 13:15:00,370.34,370.54,370.22,370.36,12906.0,361.7064,361.9017,361.5892,361.7259,12906.0
2019-05-06 13:20:00,370.31,370.37,369.9,369.9,24107.0,361.6771,361.7357,361.2767,361.2767,24107.0
2019-05-06 13:25:00,370.04,370.31,369.92,370.29,9326.0,361.4134,361.6771,361.2962,361.6576,9326.0
2019-05-06 13:30:00,370.32,370.48,370.01,370.1,15885.0,361.6869,361.8431,361.3841,361.472,15885.0
2019-05-06 13:35:00,370.04,370.17,369.57,369.59,19251.0,361.4134,361.5404,360.9544,360.9739,19251.0
2019-05-06 13:40:00,369.63,370.0,369.59,369.89,12839.0,361.013,361.3743,360.9739,361.2669,12839.0
2019-05-06 13:45:00,369.81,370.12,369.6,370.12,17179.0,361.1888,361.4915,360.9837,361.4915,17179.0
2019-05-06 13:50:00,370.1,370.27,369.94,369.94,16511.0,361.472,361.638,361.3157,361.3157,16511.0
2019-05-06 13:55:00,369.94,369.98,369.79,369.88,9598.0,361.3157,361.3548,361.1692,361.2571,9598.0
2019-05-06 14:00:00,369.87,369.92,369.77,369.84,18323.0,361.2474,361.2962,361.1497,361.2181,18323.0
2019-05-06 14:05:00,369.77,369.88,369.65,369.81,15797.0,361.1497,361.2571,361.0325,361.1888,15797.0
2019-05-06 14:10:00,369.85,370.24,369.81,369.95,15537.0,361.2278,361.6087,361.1888,361.3255,15537.0
2019-05-06 14:15:00,370.0,370.26,369.79,370.26,16025.0,361.3743,361.6283,361.1692,361.6283,16025.0
2019-05-06 14:20:00,370.25,370.49,370.11,370.12,17578.0,361.6185,361.8529,361.4818,361.4915,17578.0
2019-05-06 14:25:00,370.05,370.1,369.81,369.95,22799.0,361.4232,361.472,361.1888,361.3255,22799.0
2019-05-06 14:30:00,370.0,370.1,369.85,370.01,25868.0,361.3743,361.472,361.2278,361.3841,25868.0
2019-05-06 14:35:00,369.99,370.32,369.84,370.24,28518.0,361.3646,361.6869,361.2181,361.6087,28518.0
2019-05-06 14:40:00,370.29,370.56,370.24,370.51,23259.0,361.6576,361.9213,361.6087,361.8724,23259.0
2019-05-06 14:45:00,370.53,371.38,370.53,370.92,45234.0,361.892,362.7222,361.892,362.2729,45234.0
2019-05-06 14:50:00,370.87,371.4,370.87,371.39,24006.0,362.2241,362.7417,362.2241,362.7319,24006.0
2019-05-06 14:55:00,371.45,371.84,371.38,371.77,33081.0,362.7905,363.1714,362.7222,363.1031,33081.0
2019-05-06 15:00:00,371.81,371.93,371.54,371.68,19724.0,363.1421,363.2593,362.8784,363.0152,19724.0
2019-05-06 15:05:00,371.68,371.99,371.67,371.8,20049.0,363.0152,363.3179,363.0054,363.1324,20049.0
2019-05-06 15:10:00,371.88,371.95,371.72,371.91,13601.0,363.2105,363.2789,363.0542,363.2398,13601.0
2019-05-06 15:15:00,371.95,371.95,371.7,371.71,20086.0,363.2789,363.2789,363.0347,363.0445,20086.0
2019-05-06 15:20:00,371.75,371.97,371.7,371.91,16850.0,363.0835,363.2984,363.0347,363.2398,16850.0
2019-05-06 15:25:00,371.97,372.1,371.72,371.77,28652.0,363.2984,363.4254,363.0542,363.1031,28652.0
2019-05-06 15:30:00,371.8,371.86,371.43,371.82,22782.0,363.1324,363.191,362.771,363.1519,22782.0
2019-05-06 15:35:00,371.85,372.47,371.81,372.47,52285.0,363.1812,363.7868,363.1421,363.7868,52285.0
2019-05-06 15:40:00,372.47,372.47,371.95,372.06,42714.0,363.7868,363.7868,363.2789,363.3863,42714.0
2019-05-06 15:45:00,372.01,372.1,371.73,372.09,45345.0,363.3375,363.4254,363.064,363.4156,45345.0
2019-05-06 15:50:00,372.02,372.45,371.95,372.12,50053.0,363.3472,363.7672,363.2789,363.4449,50053.0
2019-05-06 15:55:00,372.04,372.19,371.75,371.77,96430.0,363.3668,363.5133,363.0835,363.1031,96430.0
2019-05-07 09:30:00,366.33,367.22,364.29,366.2,418846.0,357.7899,358.6591,355.7975,357.6629,418846.0
2019-05-07 09:35:00,366.1,367.71,366.0,366.23,136485.0,357.5653,359.1377,357.4676,357.6922,136485.0
2019-05-07 09:40:00,366.2,366.45,365.06,365.49,95779.0,357.6629,357.9071,356.5495,356.9695,95779.0
2019-05-07 09:45:00,365.39,365.86,364.58,365.04,118095.0,356.8718,357.3309,356.0807,356.53,118095.0
2019-05-07 09:50:00,365.03,365.43,364.3,364.65,231642.0,356.5202,356.9109,355.8072,356.1491,231642.0
2019-05-07 09:55:00,364.63,365.73,364.54,365.4,94073.0,356.1295,357.2039,356.0416,356.8816,94073.0
2019-05-07 10:00:00,365.4,365.43,363.75,364.0,119845.0,356.8816,356.9109,355.27,355.5142,119845.0
2019-05-07 10:05:00,363.9,364.21,363.5,363.87,109668.0,355.4165,355.7193,355.0259,355.3872,109668.0
2019-05-07 10:10:00,363.86,364.0,363.14,363.18,95197.0,355.3775,355.5142,354.6743,354.7133,95197.0
2019-05-07 10:15:00,363.35,363.48,362.03,363.43,177360.0,354.8794,355.0063,353.5901,354.9575,177360.0
2019-05-07 10:20:00,363.33,364.66,362.94,364.11,111393.0,354.8598,356.1588,354.4789,355.6216,111393.0
2019-05-07 10:25:00,364.1,364.32,363.58,364.01,63522.0,355.6119,355.8268,355.104,355.524,63522.0
2019-05-07 10:30:00,363.91,364.08,362.9,363.0,84182.0,355.4263,355.5923,354.4399,354.5375,84182.0
2019-05-07 10:35:00,363.0,363.4,362.21,362.42,78629.0,354.5375,354.9282,353.7659,353.971,78629.0
2019-05-07 10:40:00,362.4,362.56,362.05,362.23,79788.0,353.9515,354.1078,353.6097,353.7855,79788.0
2019-05-07 10:45:00,362.2,363.15,362.05,362.29,60033.0,353.7562,354.684,353.6097,353.8441,60033.0
2019-05-07 10:50:00,362.18,362.21,361.2,361.5,167584.0,353.7366,353.7659,352.7795,353.0725,167584.0
2019-05-07 10:55:00,361.47,362.89,361.39,361.92,70666.0,353.0432,354.4301,352.9651,353.4827,70666.0
2019-05-07 11:00:00,361.91,361.92,360.76,360.76,108205.0,353.4729,353.4827,352.3497,352.3497,108205.0
2019-05-07 11:05:00,360.73,361.82,360.61,361.67,71202.0,352.3204,353.385,352.2032,353.2385,71202.0
2019-05-07 11:10:00,361.59,363.0,361.38,362.58,78993.0,353.1604,354.5375,352.9553,354.1273,78993.0
2019-05-07 11:15:00,362.43,362.84,361.58,361.64,64165.0,353.9808,354.3813,353.1506,353.2092,64165.0
2019-05-07 11:20:00,361.54,361.67,361.13,361.22,40654.0,353.1116,353.2385,352.7111,352.799,40654.0
2019-05-07 11:25:00,361.22,362.28,361.1,361.98,45177.0,352.799,353.8343,352.6818,353.5413,45177.0
2019-05-07 11:30:00,361.97,362.35,361.31,361.4,46060.0,353.5315,353.9027,352.8869,352.9748,46060.0
2019-05-07 11:35:00,361.37,361.94,360.94,361.82,65946.0,352.9455,353.5022,352.5256,353.385,65946.0
2019-05-07 11:40:00,361.75,362.38,360.9,360.97,57271.0,353.3167,353.932,352.4865,352.5549,57271.0
2019-05-07 11:45:00,360.95,361.35,360.8,360.89,58702.0,352.5353,352.926,352.3888,352.4767,58702.0
2019-05-07 11:50:00,360.88,360.88,360.1,360.44,74640.0,352.4669,352.4669,351.7051,352.0372,74640.0
2019-05-07 11:55:00,360.39,360.48,360.0,360.25,112510.0,351.9884,352.0763,351.6075,351.8516,112510.0
2019-05-07 12:00:00,360.13,360.22,359.06,359.84,138845.0,351.7344,351.8223,350.6894,351.4512,138845.0
2019-05-07 12:05:00,359.8,360.44,359.7,359.88,45825.0,351.4121,352.0372,351.3145,351.4903,45825.0
2019-05-07 12:10:00,359.87,360.06,359.17,359.29,45443.0,351.4805,351.6661,350.7968,350.914,45443.0
2019-05-07 12:15:00,359.15,359.81,358.5,358.64,90275.0,350.7773,351.4219,350.1424,350.2792,90275.0
2019-05-07 12:20:00,358.6,359.15,358.56,359.12,75382.0,350.2401,350.7773,350.201,350.748,75382.0
2019-05-07 12:25:00,359.12,360.18,359.12,359.64,71152.0,350.748,351.7833,350.748,351.2559,71152.0
2019-05-07 12:30:00,359.69,360.09,359.46,359.5,47869.0,351.3047,351.6954,351.0801,351.1191,47869.0
2019-05-07 12:35:00,359.5,359.89,359.15,359.72,65319.0,351.1191,351.5,350.7773,351.334,65319.0
2019-05-07 12:40:00,359.66,359.78,359.21,359.34,47833.0,351.2754,351.3926,350.8359,350.9629,47833.0
2019-05-07 12:45:00,359.36,359.9,359.26,359.76,46587.0,350.9824,351.5098,350.8847,351.3731,46587.0
2019-05-07 12:50:00,359.79,360.18,359.6,359.71,45401.0,351.4024,351.7833,351.2168,351.3242,45401.0
2019-05-07 12:55:00,359.76,360.11,359.2,359.22,49702.0,351.3731,351.7149,350.8261,350.8456,49702.0
2019-05-07 13:00:00,359.23,359.28,358.0,358.08,113707.0,350.8554,350.9042,349.6541,349.7322,113707.0
2019-05-07 13:05:00,358.09,358.47,357.52,357.53,58060.0,349.742,350.1131,349.1853,349.195,58060.0
2019-05-07 13:10:00,357.54,357.9,357.06,357.53,84535.0,349.2048,349.5564,348.736,349.195,84535.0
2019-05-07 13:15:00,357.4,357.44,356.41,356.66,70802.0,349.0681,349.1071,348.1012,348.3453,70802.0
2019-05-07 13:20:00,356.72,357.5,356.54,356.8,105769.0,348.4039,349.1657,348.2281,348.4821,105769.0
2019-05-07 13:25:00,356.72,356.93,356.25,356.47,73017.0,348.4039,348.609,347.9449,348.1598,73017.0
2019-05-07 13:30:00,356.43,357.11,356.1,356.87,76724.0,348.1207,348.7848,347.7984,348.5504,76724.0
2019-05-07 13:35:00,356.93,356.97,355.69,355.78,99113.0,348.609,348.6481,347.3979,347.4858,99113.0
2019-05-07 13:40:00,355.78,355.98,355.05,355.27,84155.0,347.4858,347.6812,346.7729,346.9877,84155.0
2019-05-07 13:45:00,355.27,356.64,355.25,356.46,80996.0,346.9877,348.3258,346.9682,348.15,80996.0
2019-05-07 13:50:00,356.42,357.26,356.18,356.95,87682.0,348.1109,348.9313,347.8765,348.6286,87682.0
2019-05-07 13:55:00,356.97,357.34,356.2,356.38,66331.0,348.6481,349.0095,347.8961,348.0719,66331.0
2019-05-07 14:00:00,356.32,356.81,356.29,356.45,48581.0,348.0133,348.4918,347.984,348.1402,48581.0
2019-05-07 14:05:00,356.45,357.51,356.31,356.45,76010.0,348.1402,349.1755,348.0035,348.1402,76010.0
2019-05-07 14:10:00,356.49,356.99,356.35,356.46,53684.0,348.1793,348.6676,348.0426,348.15,53684.0
2019-05-07 14:15:00,356.48,356.91,356.42,356.78,44026.0,348.1695,348.5895,348.1109,348.4625,44026.0
2019-05-07 14:20:00,356.74,357.19,356.51,356.58,82610.0,348.4235,348.863,348.1988,348.2672,82610.0
2019-05-07 14:25:00,356.59,356.85,356.45,356.84,46630.0,348.277,348.5309,348.1402,348.5211,46630.0
2019-05-07 14:30:00,356.8,357.17,355.87,356.13,94710.0,348.4821,348.8434,347.5737,347.8277,94710.0
2019-05-07 14:35:00,356.11,356.23,355.4,355.41,60087.0,347.8082,347.9254,347.1147,347.1245,60087.0
2019-05-07 14:40:00,355.39,356.27,355.32,355.61,112288.0,347.1049,347.9644,347.0366,347.3198,112288.0
2019-05-07 14:45:00,355.51,355.82,355.1,355.1,70986.0,347.2221,347.5249,346.8217,346.8217,70986.0
2019-05-07 14:50:00,355.17,356.83,355.08,356.76,103923.0,346.8901,348.5114,346.8022,348.443,103923.0
2019-05-07 14:55:00,356.8,356.88,356.06,356.16,85205.0,348.4821,348.5602,347.7593,347.857,85205.0
2019-05-07 15:00:00,356.19,356.36,355.98,356.17,63715.0,347.8863,348.0523,347.6812,347.8668,63715.0
2019-05-07 15:05:00,356.07,356.85,355.91,356.82,86501.0,347.7691,348.5309,347.6128,348.5016,86501.0
2019-05-07 15:10:00,356.76,357.37,356.51,357.11,99300.0,348.443,349.0388,348.1988,348.7848,99300.0
2019-05-07 15:15:00,357.24,357.32,356.52,356.6,74132.0,348.9118,348.9899,348.2086,348.2867,74132.0
2019-05-07 15:20:00,356.59,356.99,356.26,356.43,67322.0,348.277,348.6676,347.9547,348.1207,67322.0
2019-05-07 15:25:00,356.38,356.72,356.38,356.47,39728.0,348.0719,348.4039,348.0719,348.1598,39728.0
2019-05-07 15:30:00,356.45,356.64,355.99,356.27,87323.0,348.1402,348.3258,347.6909,347.9644,87323.0
2019-05-07 15:35:00,356.31,356.37,355.55,355.63,87093.0,348.0035,348.0621,347.2612,347.3393,87093.0
2019-05-07 15:40:00,355.64,356.06,355.47,356.06,85737.0,347.3491,347.7593,347.1831,347.7593,85737.0
2019-05-07 15:45:00,356.07,356.3,355.02,355.4,137141.0,347.7691,347.9937,346.7436,347.1147,137141.0
2019-05-07 15:50:00,355.36,356.52,355.26,356.17,144075.0,347.0756,348.2086,346.978,347.8668,144075.0
2019-05-07 15:55:00,356.22,357.51,356.0,357.42,249456.0,347.9156,349.1755,347.7007,349.0876,249456.0
2019-05-08 09:30:00,357.77,358.4,356.33,357.92,218987.0,349.4295,350.0448,348.023,349.576,218987.0
2019-05-08 09:35:00,357.85,358.48,357.03,357.54,90237.0,349.5076,350.1229,348.7067,349.2048,90237.0
2019-05-08 09:40:00,357.56,357.82,356.32,356.71,119275.0,349.2243,349.4783,348.0133,348.3942,119275.0
2019-05-08 09:45:00,356.71,357.73,356.58,357.0,99001.0,348.3942,349.3904,348.2672,348.6774,99001.0
2019-05-08 09:50:00,356.91,356.91,354.1,354.22,177457.0,348.5895,348.5895,345.845,345.9622,177457.0
2019-05-08 09:55:00,354.03,354.99,353.33,354.73,242494.0,345.7766,346.7143,345.093,346.4603,242494.0
2019-05-08 10:00:00,354.89,355.59,354.13,354.32,86217.0,346.6166,347.3003,345.8743,346.0599,86217.0
2019-05-08 10:05:00,354.21,355.5,354.09,355.07,101094.0,345.9524,347.2124,345.8352,346.7924,101094.0
2019-05-08 10:10:00,355.09,355.55,354.53,354.8,66562.0,346.8119,347.2612,346.265,346.5287,66562.0
2019-05-08 10:15:00,354.77,355.85,354.53,355.22,105088.0,346.4994,347.5542,346.265,346.9389,105088.0
2019-05-08 10:20:00,355.07,355.27,353.95,354.33,107785.0,346.7924,346.9877,345.6985,346.0696,107785.0
2019-05-08 10:25:00,354.27,354.71,353.93,354.46,81280.0,346.011,346.4408,345.679,346.1966,81280.0
2019-05-08 10:30:00,354.38,354.6,353.59,353.92,48564.0,346.1185,346.3334,345.3469,345.6692,48564.0
2019-05-08 10:35:00,354.04,355.14,354.01,355.02,61097.0,345.7864,346.8608,345.7571,346.7436,61097.0
2019-05-08 10:40:00,355.0,356.15,354.92,355.65,84052.0,346.724,347.8472,346.6459,347.3589,84052.0
2019-05-08 10:45:00,355.63,355.9,354.75,355.17,38629.0,347.3393,347.603,346.4799,346.8901,38629.0
2019-05-08 10:50:00,355.14,356.77,355.11,356.07,60345.0,346.8608,348.4528,346.8315,347.7691,60345.0
2019-05-08 10:55:00,356.2,357.59,355.13,357.01,87893.0,347.8961,349.2536,346.851,348.6872,87893.0
2019-05-08 11:00:00,356.97,358.96,356.8,358.01,186217.0,348.6481,350.5917,348.4821,349.6639,186217.0
2019-05-08 11:05:00,357.9,359.2,357.79,358.28,83165.0,349.5564,350.8261,349.449,349.9276,83165.0
2019-05-08 11:10:00,358.34,358.99,357.5,358.09,69619.0,349.9862,350.621,349.1657,349.742,69619.0
2019-05-08 11:15:00,358.11,358.5,357.54,357.57,41808.0,349.7615,350.1424,349.2048,349.2341,41808.0
2019-05-08 11:20:00,357.7,358.26,357.2,357.74,69646.0,349.3611,349.908,348.8727,349.4002,69646.0
2019-05-08 11:25:00,357.88,357.92,356.67,356.72,40856.0,349.5369,349.576,348.3551,348.4039,40856.0
2019-05-08 11:30:00,356.85,357.9,355.62,356.54,93598.0,348.5309,349.5564,347.3296,348.2281,93598.0
2019-05-08 11:35:00,356.56,357.24,356.07,356.1,38977.0,348.2477,348.9118,347.7691,347.7984,38977.0
2019-05-08 11:40:00,356.01,356.64,355.77,356.17,54841.0,347.7105,348.3258,347.4761,347.8668,54841.0
2019-05-08 11:45:00,356.19,356.91,355.9,356.91,22916.0,347.8863,348.5895,347.603,348.5895,22916.0
2019-05-08 11:50:00,356.88,357.12,356.75,356.77,26361.0,348.5602,348.7946,348.4332,348.4528,26361.0
2019-05-08 11:55:00,356.85,357.27,356.73,356.99,26516.0,348.5309,348.9411,348.4137,348.6676,26516.0
2019-05-08 12:00:00,357.03,357.13,355.84,356.23,34086.0,348.7067,348.8044,347.5444,347.9254,34086.0
2019-05-08 12:05:00,356.35,356.36,355.9,356.05,21788.0,348.0426,348.0523,347.603,347.7495,21788.0
2019-05-08 12:10:00,356.01,356.49,355.92,356.09,14667.0,347.7105,348.1793,347.6226,347.7886,14667.0
2019-05-08 12:15:00,356.06,356.43,355.95,356.29,18476.0,347.7593,348.1207,347.6519,347.984,18476.0
2019-05-08 12:20:00,356.39,356.41,355.9,356.4,40002.0,348.0816,348.1012,347.603,348.0914,40002.0
2019-05-08 12:25:00,356.35,356.86,356.04,356.14,38999.0,348.0426,348.5407,347.7398,347.8375,38999.0
2019-05-08 12:30:00,356.15,356.69,356.11,356.61,26026.0,347.8472,348.3746,347.8082,348.2965,26026.0
2019-05-08 12:35:00,356.55,357.27,356.41,357.21,28731.0,348.2379,348.9411,348.1012,348.8825,28731.0
2019-05-08 12:40:00,357.25,357.41,356.88,357.25,20678.0,348.9216,349.0778,348.5602,348.9216,20678.0
2019-05-08 12:45:00,357.26,358.21,357.25,358.21,66522.0,348.9313,349.8592,348.9216,349.8592,66522.0
2019-05-08 12:50:00,358.28,358.78,357.74,357.75,50246.0,349.9276,350.4159,349.4002,349.4099,50246.0
2019-05-08 12:55:00,357.87,358.11,357.59,357.72,23956.0,349.5271,349.7615,349.2536,349.3806,23956.0
2019-05-08 13:00:00,357.66,357.93,357.35,357.86,27824.0,349.322,349.5857,349.0192,349.5174,27824.0
2019-05-08 13:05:00,357.76,357.91,357.5,357.58,13044.0,349.4197,349.5662,349.1657,349.2439,13044.0
2019-05-08 13:10:00,357.62,357.81,357.37,357.63,13900.0,349.2829,349.4685,349.0388,349.2927,13900.0
2019-05-08 13:15:00,357.68,358.1,357.6,358.0,29276.0,349.3415,349.7518,349.2634,349.6541,29276.0
2019-05-08 13:20:00,358.0,358.12,357.85,357.87,27561.0,349.6541,349.7713,349.5076,349.5271,27561.0
2019-05-08 13:25:00,357.89,358.07,357.86,357.99,12846.0,349.5467,349.7225,349.5174,349.6443,12846.0
2019-05-08 13:30:00,358.01,358.58,357.74,358.36,21937.0,349.6639,350.2206,349.4002,350.0057,21937.0
2019-05-08 13:35:00,358.4,358.56,358.0,358.49,15313.0,350.0448,350.201,349.6541,350.1327,15313.0
2019-05-08 13:40:00,358.36,358.63,358.13,358.49,16354.0,350.0057,350.2694,349.7811,350.1327,16354.0
2019-05-08 13:45:00,358.58,358.58,357.99,358.42,12632.0,350.2206,350.2206,349.6443,350.0643,12632.0
2019-05-08 13:50:00,358.37,358.53,357.81,357.87,23959.0,350.0155,350.1717,349.4685,349.5271,23959.0
2019-05-08 13:55:00,357.91,358.21,357.84,358.21,15221.0,349.5662,349.8592,349.4978,349.8592,15221.0
2019-05-08 14:00:00,358.25,358.68,358.1,358.46,18871.0,349.8983,350.3182,349.7518,350.1034,18871.0
2019-05-08 14:05:00,358.48,358.48,358.1,358.38,10470.0,350.1229,350.1229,349.7518,350.0252,10470.0
2019-05-08 14:10:00,358.39,358.52,358.19,358.37,12493.0,350.035,350.162,349.8397,350.0155,12493.0
2019-05-08 14:15:00,358.45,358.59,358.18,358.4,18135.0,350.0936,350.2303,349.8299,350.0448,18135.0
2019-05-08 14:20:00,358.43,358.9,358.42,358.9,18831.0,350.0741,350.5331,350.0643,350.5331,18831.0
2019-05-08 14:25:00,358.91,359.41,358.73,359.36,57483.0,350.5429,351.0312,350.3671,350.9824,57483.0
2019-05-08 14:30:00,359.41,359.69,359.16,359.31,31689.0,351.0312,351.3047,350.787,350.9335,31689.0
2019-05-08 14:35:00,359.25,359.3,358.89,359.2,19876.0,350.8749,350.9238,350.5233,350.8261,19876.0
2019-05-08 14:40:00,359.29,359.57,359.21,359.35,22115.0,350.914,351.1875,350.8359,350.9726,22115.0
2019-05-08 14:45:00,359.43,359.48,358.83,359.25,21185.0,351.0508,351.0996,350.4647,350.8749,21185.0
2019-05-08 14:50:00,359.21,359.57,358.79,359.57,23112.0,350.8359,351.1875,350.4257,351.1875,23112.0
2019-05-08 14:55:00,359.51,359.99,359.51,359.88,53051.0,351.1289,351.5977,351.1289,351.4903,53051.0
2019-05-08 15:00:00,359.9,360.66,359.82,360.64,61388.0,351.5098,352.2521,351.4317,352.2325,61388.0
2019-05-08 15:05:00,360.68,360.7,360.2,360.26,45841.0,352.2716,352.2911,351.8028,351.8614,45841.0
2019-05-08 15:10:00,360.26,360.85,360.26,360.85,47172.0,351.8614,352.4376,351.8614,352.4376,47172.0
2019-05-08 15:15:00,360.79,360.95,360.34,360.85,25338.0,352.379,352.5353,351.9395,352.4376,25338.0
2019-05-08 15:20:00,360.85,361.52,360.85,360.94,73221.0,352.4376,353.092,352.4376,352.5256,73221.0
2019-05-08 15:25:00,360.94,361.39,360.93,361.23,38339.0,352.5256,352.9651,352.5158,352.8088,38339.0
2019-05-08 15:30:00,361.23,361.33,361.03,361.05,51312.0,352.8088,352.9065,352.6135,352.633,51312.0
2019-05-08 15:35:00,361.03,361.19,360.82,360.88,40508.0,352.6135,352.7697,352.4083,352.4669,40508.0
2019-05-08 15:40:00,360.87,361.09,360.57,360.63,63336.0,352.4572,352.6721,352.1642,352.2228,63336.0
2019-05-08 15:45:00,360.67,360.78,359.69,360.24,78622.0,352.2618,352.3693,351.3047,351.8419,78622.0
2019-05-08 15:50:00,360.24,360.44,359.5,360.24,81262.0,351.8419,352.0372,351.1191,351.8419,81262.0
2019-05-08 15:55:00,360.15,360.2,359.5,359.94,150390.0,351.754,351.8028,351.1191,351.5489,150390.0
2019-05-09 09:30:00,354.76,355.65,353.4,353.68,143061.0,348.5003,349.3746,347.1643,347.4393,143061.0
2019-05-09 09:35:00,353.84,353.94,352.28,352.76,137585.0,347.5965,347.6948,346.064,346.5356,137585.0
2019-05-09 09:40:00,352.86,354.35,352.55,353.02,73028.0,346.6338,348.0975,346.3293,346.791,73028.0
2019-05-09 09:45:00,353.01,353.08,352.27,352.34,63981.0,346.7812,346.8499,346.0542,346.123,63981.0
2019-05-09 09:50:00,352.27,352.38,351.07,351.4,83224.0,346.0542,346.1623,344.8754,345.1996,83224.0
2019-05-09 09:55:00,351.47,351.69,350.23,351.48,179973.0,345.2683,345.4845,344.0502,345.2782,179973.0
2019-05-09 10:00:00,351.37,351.45,350.3,350.51,54725.0,345.1701,345.2487,344.119,344.3253,54725.0
2019-05-09 10:05:00,350.55,351.11,349.75,349.95,136683.0,344.3646,344.9147,343.5787,343.7752,136683.0
2019-05-09 10:10:00,349.92,350.53,349.69,350.2,84743.0,343.7457,344.3449,343.5197,344.0207,84743.0
2019-05-09 10:15:00,350.2,350.67,350.13,350.34,27014.0,344.0207,344.4825,343.952,344.1583,27014.0
2019-05-09 10:20:00,350.21,350.31,349.0,349.08,65331.0,344.0306,344.1288,342.8419,342.9205,65331.0
2019-05-09 10:25:00,349.1,349.67,348.24,349.12,101693.0,342.9402,343.5001,342.0953,342.9598,101693.0
2019-05-09 10:30:00,349.06,349.9,348.96,349.7,60021.0,342.9009,343.726,342.8026,343.5296,60021.0
2019-05-09 10:35:00,349.7,349.94,348.19,348.29,102803.0,343.5296,343.7653,342.0462,342.1444,102803.0
2019-05-09 10:40:00,348.27,348.9,348.05,348.27,90497.0,342.1248,342.7437,341.9087,342.1248,90497.0
2019-05-09 10:45:00,348.32,349.91,348.1,349.79,132826.0,342.1739,343.7359,341.9578,343.618,132826.0
2019-05-09 10:50:00,349.84,350.12,348.51,348.79,91707.0,343.6671,343.9422,342.3606,342.6356,91707.0
2019-05-09 10:55:00,348.85,348.85,348.02,348.12,57582.0,342.6946,342.6946,341.8792,341.9774,57582.0
2019-05-09 11:00:00,348.2,349.15,348.1,348.96,66828.0,342.056,342.9893,341.9578,342.8026,66828.0
2019-05-09 11:05:00,348.98,348.98,348.32,348.9,36799.0,342.8223,342.8223,342.1739,342.7437,36799.0
2019-05-09 11:10:00,348.89,349.5,348.52,349.44,45452.0,342.7339,343.3331,342.3704,343.2742,45452.0
2019-05-09 11:15:00,349.38,349.47,348.71,348.71,49297.0,343.2152,343.3036,342.557,342.557,49297.0
2019-05-09 11:20:00,348.79,349.04,348.3,348.38,36742.0,342.6356,342.8812,342.1543,342.2329,36742.0
2019-05-09 11:25:00,348.49,348.54,347.47,347.49,171934.0,342.3409,342.39,341.3389,341.3586,171934.0
2019-05-09 11:30:00,347.49,348.45,347.49,348.14,68505.0,341.3586,342.3016,341.3586,341.9971,68505.0
2019-05-09 11:35:00,348.24,348.6,348.14,348.23,48809.0,342.0953,342.449,341.9971,342.0855,48809.0
2019-05-09 11:40:00,348.29,348.44,347.6,348.1,42565.0,342.1444,342.2918,341.4666,341.9578,42565.0
2019-05-09 11:45:00,348.18,348.8,348.05,348.8,30018.0,342.0364,342.6454,341.9087,342.6454,30018.0
2019-05-09 11:50:00,348.8,349.17,348.16,349.17,26546.0,342.6454,343.0089,342.0167,343.0089,26546.0
2019-05-09 11:55:00,349.22,349.5,348.77,348.97,39019.0,343.058,343.3331,342.616,342.8124,39019.0
2019-05-09 12:00:00,349.01,349.04,348.11,348.11,17497.0,342.8517,342.8812,341.9676,341.9676,17497.0
2019-05-09 12:05:00,348.23,348.37,347.75,348.36,44859.0,342.0855,342.223,341.614,342.2132,44859.0
2019-05-09 12:10:00,348.42,348.9,348.23,348.86,14357.0,342.2722,342.7437,342.0855,342.7044,14357.0
2019-05-09 12:15:00,348.85,350.3,348.41,349.74,59714.0,342.6946,344.119,342.2623,343.5689,59714.0
2019-05-09 12:20:00,349.74,350.24,349.58,349.89,45679.0,343.5689,344.06,343.4117,343.7162,45679.0
2019-05-09 12:25:00,349.9,352.0,349.87,351.24,116337.0,343.726,345.789,343.6966,345.0424,116337.0
2019-05-09 12:30:00,351.24,352.5,351.12,352.4,59820.0,345.0424,346.2802,344.9245,346.1819,59820.0
2019-05-09 12:35:00,352.45,353.7,352.33,353.1,113340.0,346.231,347.459,346.1132,346.8696,113340.0
2019-05-09 12:40:00,352.99,353.7,352.17,352.66,51019.0,346.7615,347.459,345.956,346.4373,51019.0
2019-05-09 12:45:00,352.66,353.48,352.43,352.82,39904.0,346.4373,347.2429,346.2114,346.5945,39904.0
2019-05-09 12:50:00,352.8,353.03,352.26,352.84,19903.0,346.5749,346.8008,346.0444,346.6142,19903.0
2019-05-09 12:55:00,352.87,353.01,352.0,352.32,26447.0,346.6436,346.7812,345.789,346.1033,26447.0
2019-05-09 13:00:00,352.32,353.14,352.32,352.87,26352.0,346.1033,346.9089,346.1033,346.6436,26352.0
2019-05-09 13:05:00,352.87,352.95,352.32,352.37,22558.0,346.6436,346.7222,346.1033,346.1525,22558.0
2019-05-09 13:10:00,352.47,352.68,350.66,351.5,53284.0,346.2507,346.457,344.4726,345.2978,53284.0
2019-05-09 13:15:00,351.5,351.64,350.64,351.09,49660.0,345.2978,345.4353,344.453,344.895,49660.0
2019-05-09 13:20:00,351.0,351.18,350.42,350.75,25771.0,344.8066,344.9835,344.2369,344.561,25771.0
2019-05-09 13:25:00,350.66,350.98,350.59,350.86,16707.0,344.4726,344.787,344.4039,344.6691,16707.0
2019-05-09 13:30:00,350.91,351.25,350.73,351.06,15480.0,344.7182,345.0522,344.5414,344.8656,15480.0
2019-05-09 13:35:00,350.91,351.55,350.79,351.48,16381.0,344.7182,345.3469,344.6003,345.2782,16381.0
2019-05-09 13:40:00,351.57,352.82,351.57,352.75,35283.0,345.3666,346.5945,345.3666,346.5258,35283.0
2019-05-09 13:45:00,352.68,353.6,352.58,353.5,51554.0,346.457,347.3608,346.3588,347.2625,51554.0
2019-05-09 13:50:00,353.5,353.65,351.26,352.85,41624.0,347.2625,347.4099,345.062,346.624,41624.0
2019-05-09 13:55:00,352.76,353.87,352.59,353.27,44517.0,346.5356,347.626,346.3686,347.0366,44517.0
2019-05-09 14:00:00,353.37,353.69,352.98,353.55,32904.0,347.1348,347.4492,346.7517,347.3116,32904.0
2019-05-09 14:05:00,353.49,354.46,353.34,353.63,50774.0,347.2527,348.2056,347.1053,347.3902,50774.0
2019-05-09 14:10:00,353.72,354.17,353.6,353.7,42515.0,347.4786,347.9207,347.3608,347.459,42515.0
2019-05-09 14:15:00,353.67,353.9,353.38,353.66,42387.0,347.4295,347.6555,347.1446,347.4197,42387.0
2019-05-09 14:20:00,353.62,354.13,353.4,353.53,30268.0,347.3804,347.8814,347.1643,347.292,30268.0
2019-05-09 14:25:00,353.46,353.46,352.84,353.05,21416.0,347.2232,347.2232,346.6142,346.8205,21416.0
2019-05-09 14:30:00,353.05,353.58,353.0,353.07,12699.0,346.8205,347.3411,346.7713,346.8401,12699.0
2019-05-09 14:35:00,353.1,353.35,352.85,352.91,18185.0,346.8696,347.1152,346.624,346.6829,18185.0
2019-05-09 14:40:00,352.94,353.47,352.93,353.3,27011.0,346.7124,347.233,346.7026,347.066,27011.0
2019-05-09 14:45:00,353.27,353.38,353.06,353.17,35817.0,347.0366,347.1446,346.8303,346.9383,35817.0
2019-05-09 14:50:00,353.2,353.94,353.2,353.57,31798.0,346.9678,347.6948,346.9678,347.3313,31798.0
2019-05-09 14:55:00,353.52,353.65,352.88,352.88,23111.0,347.2822,347.4099,346.6535,346.6535,23111.0
2019-05-09 15:00:00,352.87,353.1,352.32,352.83,47984.0,346.6436,346.8696,346.1033,346.6043,47984.0
2019-05-09 15:05:00,352.9,353.06,351.75,352.01,35735.0,346.6731,346.8303,345.5434,345.7988,35735.0
2019-05-09 15:10:00,351.96,352.89,351.92,352.89,21058.0,345.7497,346.6633,345.7104,346.6633,21058.0
2019-05-09 15:15:00,352.95,353.25,352.83,353.2,14766.0,346.7222,347.0169,346.6043,346.9678,14766.0
2019-05-09 15:20:00,353.2,353.28,352.58,352.86,27410.0,346.9678,347.0464,346.3588,346.6338,27410.0
2019-05-09 15:25:00,352.88,353.45,352.82,353.37,27336.0,346.6535,347.2134,346.5945,347.1348,27336.0
2019-05-09 15:30:00,353.39,354.36,353.3,354.06,51775.0,347.1545,348.1073,347.066,347.8126,51775.0
2019-05-09 15:35:00,354.06,354.2,353.52,354.09,34245.0,347.8126,347.9502,347.2822,347.8421,34245.0
2019-05-09 15:40:00,354.05,354.06,353.73,353.99,38546.0,347.8028,347.8126,347.4885,347.7439,38546.0
2019-05-09 15:45:00,354.05,354.43,353.47,353.49,55209.0,347.8028,348.1761,347.233,347.2527,55209.0
2019-05-09 15:50:00,353.44,354.25,353.44,354.09,50379.0,347.2036,347.9993,347.2036,347.8421,50379.0
2019-05-09 15:55:00,354.09,354.54,353.87,354.05,108246.0,347.8421,348.2842,347.626,347.8028,108246.0
2019-05-10 09:30:00,351.87,352.9,351.1,351.1,119923.0,345.6613,346.6731,344.9049,344.9049,119923.0
2019-05-10 09:35:00,351.1,351.95,350.5,351.79,56505.0,344.9049,345.7399,344.3155,345.5827,56505.0
2019-05-10 09:40:00,351.92,353.5,351.64,351.97,77804.0,345.7104,347.2625,345.4353,345.7595,77804.0
2019-05-10 09:45:00,352.04,352.46,351.28,351.47,57911.0,345.8283,346.2409,345.0817,345.2683,57911.0
2019-05-10 09:50:00,351.46,351.94,350.52,350.75,60492.0,345.2585,345.73,344.3351,344.561,60492.0
2019-05-10 09:55:00,350.73,351.77,350.26,350.26,52644.0,344.5414,345.563,344.0797,344.0797,52644.0
2019-05-10 10:00:00,350.31,351.62,350.0,351.3,50740.0,344.1288,345.4157,343.8243,345.1013,50740.0
2019-05-10 10:05:00,351.24,351.65,350.26,351.09,47533.0,345.0424,345.4452,344.0797,344.895,47533.0
2019-05-10 10:10:00,351.19,351.33,350.0,350.25,43847.0,344.9933,345.1308,343.8243,344.0699,43847.0
2019-05-10 10:15:00,350.0,350.78,350.0,350.68,77049.0,343.8243,344.5905,343.8243,344.4923,77049.0
2019-05-10 10:20:00,350.74,350.75,349.97,350.0,50721.0,344.5512,344.561,343.7948,343.8243,50721.0
2019-05-10 10:25:00,350.04,350.58,349.75,349.98,51085.0,343.8636,344.394,343.5787,343.8046,51085.0
2019-05-10 10:30:00,349.97,350.25,349.51,349.55,39906.0,343.7948,344.0699,343.3429,343.3822,39906.0
2019-05-10 10:35:00,349.54,349.67,348.66,349.21,54501.0,343.3724,343.5001,342.5079,343.0482,54501.0
2019-05-10 10:40:00,349.16,349.75,348.33,349.55,37902.0,342.9991,343.5787,342.1837,343.3822,37902.0
2019-05-10 10:45:00,349.55,350.01,348.75,349.49,28596.0,343.3822,343.8341,342.5963,343.3233,28596.0
2019-05-10 10:50:00,349.43,349.91,349.2,349.47,46817.0,343.2643,343.7359,343.0384,343.3036,46817.0
2019-05-10 10:55:00,349.55,350.0,348.65,348.87,46244.0,343.3822,343.8243,342.4981,342.7142,46244.0
2019-05-10 11:00:00,348.63,349.14,347.55,348.23,65595.0,342.4784,342.9794,341.4175,342.0855,65595.0
2019-05-10 11:05:00,348.24,349.15,348.21,348.49,31508.0,342.0953,342.9893,342.0659,342.3409,31508.0
2019-05-10 11:10:00,348.49,349.1,348.39,349.07,37569.0,342.3409,342.9402,342.2427,342.9107,37569.0
2019-05-10 11:15:00,349.23,349.8,348.76,349.71,35958.0,343.0679,343.6278,342.6062,343.5394,35958.0
2019-05-10 11:20:00,349.75,350.19,349.68,349.74,26129.0,343.5787,344.0109,343.5099,343.5689,26129.0
2019-05-10 11:25:00,349.75,350.05,349.23,349.3,33380.0,343.5787,343.8734,343.0679,343.1366,33380.0
2019-05-10 11:30:00,349.33,349.45,348.39,348.7,49302.0,343.1661,343.284,342.2427,342.5472,49302.0
2019-05-10 11:35:00,348.67,349.89,348.53,349.53,24763.0,342.5177,343.7162,342.3802,343.3626,24763.0
2019-05-10 11:40:00,349.42,352.0,348.44,348.75,33563.0,343.2545,345.789,342.2918,342.5963,33563.0
2019-05-10 11:45:00,348.72,348.96,348.3,348.53,21535.0,342.5669,342.8026,342.1543,342.3802,21535.0
2019-05-10 11:50:00,348.42,349.25,348.06,348.66,58628.0,342.2722,343.0875,341.9185,342.5079,58628.0
2019-05-10 11:55:00,348.58,349.43,347.97,348.48,34960.0,342.4293,343.2643,341.8301,342.3311,34960.0
2019-05-10 12:00:00,348.34,349.39,348.33,349.33,21679.0,342.1936,343.225,342.1837,343.1661,21679.0
2019-05-10 12:05:00,349.25,349.32,348.66,348.75,13643.0,343.0875,343.1563,342.5079,342.5963,13643.0
2019-05-10 12:10:00,348.64,350.2,348.64,349.74,35636.0,342.4883,344.0207,342.4883,343.5689,35636.0
2019-05-10 12:15:00,349.68,350.5,349.68,350.19,35507.0,343.5099,344.3155,343.5099,344.0109,35507.0
2019-05-10 12:20:00,350.25,350.4,349.76,349.92,30829.0,344.0699,344.2172,343.5885,343.7457,30829.0
2019-05-10 12:25:00,350.06,350.35,349.8,349.96,25336.0,343.8832,344.1681,343.6278,343.785,25336.0
2019-05-10 12:30:00,350.02,350.88,349.82,350.5,41627.0,343.8439,344.6887,343.6475,344.3155,41627.0
2019-05-10 12:35:00,350.51,350.76,350.08,350.52,27761.0,344.3253,344.5709,343.9029,344.3351,27761.0
2019-05-10 12:40:00,350.63,351.0,350.56,350.86,27275.0,344.4432,344.8066,344.3744,344.6691,27275.0
2019-05-10 12:45:00,350.79,350.8,349.58,349.77,30484.0,344.6003,344.6102,343.4117,343.5983,30484.0
2019-05-10 12:50:00,349.8,350.77,349.8,350.43,11138.0,343.6278,344.5807,343.6278,344.2467,11138.0
2019-05-10 12:55:00,350.55,350.68,350.12,350.12,18972.0,344.3646,344.4923,343.9422,343.9422,18972.0
2019-05-10 13:00:00,350.15,350.86,350.14,350.62,19577.0,343.9716,344.6691,343.9618,344.4333,19577.0
2019-05-10 13:05:00,350.61,350.68,349.96,350.2,37812.0,344.4235,344.4923,343.785,344.0207,37812.0
2019-05-10 13:10:00,350.23,350.78,350.01,350.78,16956.0,344.0502,344.5905,343.8341,344.5905,16956.0
2019-05-10 13:15:00,350.58,351.11,350.19,350.78,36774.0,344.394,344.9147,344.0109,344.5905,36774.0
2019-05-10 13:20:00,350.78,351.8,350.78,351.58,32727.0,344.5905,345.5925,344.5905,345.3764,32727.0
2019-05-10 13:25:00,351.58,351.65,351.18,351.31,23252.0,345.3764,345.4452,344.9835,345.1112,23252.0
2019-05-10 13:30:00,351.39,351.94,351.09,351.94,20084.0,345.1897,345.73,344.895,345.73,20084.0
2019-05-10 13:35:00,351.8,351.98,351.49,351.61,14578.0,345.5925,345.7693,345.288,345.4059,14578.0
2019-05-10 13:40:00,351.65,352.0,351.5,351.69,29052.0,345.4452,345.789,345.2978,345.4845,29052.0
2019-05-10 13:45:00,351.5,352.41,351.5,352.18,27463.0,345.2978,346.1918,345.2978,345.9658,27463.0
2019-05-10 13:50:00,352.2,352.57,352.08,352.09,18300.0,345.9855,346.3489,345.8676,345.8774,18300.0
2019-05-10 13:55:00,352.15,352.56,351.98,352.18,14095.0,345.9363,346.3391,345.7693,345.9658,14095.0
2019-05-10 14:00:00,352.09,352.97,352.08,352.84,19712.0,345.8774,346.7419,345.8676,346.6142,19712.0
2019-05-10 14:05:00,352.99,353.13,352.58,352.93,29342.0,346.7615,346.899,346.3588,346.7026,29342.0
2019-05-10 14:10:00,352.94,352.95,352.45,352.48,19331.0,346.7124,346.7222,346.231,346.2605,19331.0
2019-05-10 14:15:00,352.49,352.5,351.79,351.95,19190.0,346.2703,346.2802,345.5827,345.7399,19190.0
2019-05-10 14:20:00,352.04,352.33,351.87,352.09,7458.0,345.8283,346.1132,345.6613,345.8774,7458.0
2019-05-10 14:25:00,352.01,352.55,351.72,352.31,15334.0,345.7988,346.3293,345.5139,346.0935,15334.0
2019-05-10 14:30:00,352.33,352.62,352.1,352.61,13209.0,346.1132,346.398,345.8872,346.3882,13209.0
2019-05-10 14:35:00,352.46,352.84,352.23,352.64,17460.0,346.2409,346.6142,346.0149,346.4177,17460.0
2019-05-10 14:40:00,352.6,352.88,352.55,352.63,7398.0,346.3784,346.6535,346.3293,346.4079,7398.0
2019-05-10 14:45:00,352.56,352.92,352.56,352.84,7918.0,346.3391,346.6928,346.3391,346.6142,7918.0
2019-05-10 14:50:00,352.79,353.72,352.78,353.55,31569.0,346.565,347.4786,346.5552,347.3116,31569.0
2019-05-10 14:55:00,353.61,353.61,353.14,353.26,23234.0,347.3706,347.3706,346.9089,347.0268,23234.0
2019-05-10 15:00:00,353.29,353.5,353.0,353.35,21518.0,347.0562,347.2625,346.7713,347.1152,21518.0
2019-05-10 15:05:00,353.3,353.35,352.95,353.16,16115.0,347.066,347.1152,346.7222,346.9285,16115.0
2019-05-10 15:10:00,353.16,353.34,353.0,353.28,23728.0,346.9285,347.1053,346.7713,347.0464,23728.0
2019-05-10 15:15:00,353.31,354.04,352.97,353.92,32726.0,347.0759,347.793,346.7419,347.6751,32726.0
2019-05-10 15:20:00,353.8,354.86,353.8,354.73,38248.0,347.5572,348.5985,347.5572,348.4708,38248.0
2019-05-10 15:25:00,354.76,355.46,354.58,355.43,36463.0,348.5003,349.1879,348.3235,349.1585,36463.0
2019-05-10 15:30:00,355.4,355.54,354.58,354.81,61458.0,349.129,349.2665,348.3235,348.5494,61458.0
2019-05-10 15:35:00,354.63,355.12,354.41,354.92,34875.0,348.3726,348.8539,348.1565,348.6575,34875.0
2019-05-10 15:40:00,354.91,354.96,353.94,354.36,47858.0,348.6476,348.6968,347.6948,348.1073,47858.0
2019-05-10 15:45:00,354.27,354.43,353.65,353.75,37448.0,348.0189,348.1761,347.4099,347.5081,37448.0
2019-05-10 15:50:00,353.73,354.11,353.64,353.88,49497.0,347.4885,347.8618,347.4,347.6358,49497.0
2019-05-10 15:55:00,353.93,354.9,353.63,354.83,122957.0,347.6849,348.6378,347.3902,348.5691,122957.0
2019-05-13 09:30:00,344.51,345.5,341.26,343.6,319841.0,338.4311,339.4037,335.2385,337.5372,319841.0
2019-05-13 09:35:00,343.51,345.4,343.0,345.0,132257.0,337.4488,339.3054,336.9478,338.9125,132257.0
2019-05-13 09:40:00,345.09,345.5,344.18,345.31,117160.0,339.0009,339.4037,338.107,339.217,117160.0
2019-05-13 09:45:00,345.1,346.63,344.8,345.4,123183.0,339.0107,340.5137,338.716,339.3054,123183.0
2019-05-13 09:50:00,345.45,345.76,344.26,344.99,95582.0,339.3546,339.6591,338.1856,338.9027,95582.0
2019-05-13 09:55:00,344.82,345.69,344.4,345.19,61196.0,338.7357,339.5903,338.3231,339.0991,61196.0
2019-05-13 10:00:00,344.97,345.29,343.4,343.55,73147.0,338.883,339.1974,337.3407,337.4881,73147.0
2019-05-13 10:05:00,343.42,343.92,343.01,343.41,52443.0,337.3604,337.8516,336.9576,337.3506,52443.0
2019-05-13 10:10:00,343.41,343.5,342.5,342.9,74414.0,337.3506,337.439,336.4566,336.8496,74414.0
2019-05-13 10:15:00,342.73,343.68,342.4,343.23,67513.0,336.6826,337.6158,336.3584,337.1737,67513.0
2019-05-13 10:20:00,343.3,343.54,342.52,343.42,36508.0,337.2425,337.4783,336.4763,337.3604,36508.0
2019-05-13 10:25:00,343.46,343.66,342.51,343.18,38164.0,337.3997,337.5961,336.4664,337.1246,38164.0
2019-05-13 10:30:00,343.07,345.0,342.77,344.2,174048.0,337.0166,338.9125,336.7218,338.1266,174048.0
2019-05-13 10:35:00,344.01,345.0,344.01,344.94,50881.0,337.94,338.9125,337.94,338.8536,50881.0
2019-05-13 10:40:00,344.98,345.44,344.78,345.07,50970.0,338.8929,339.3447,338.6964,338.9813,50970.0
2019-05-13 10:45:00,344.97,345.15,343.55,343.61,45740.0,338.883,339.0599,337.4881,337.547,45740.0
2019-05-13 10:50:00,343.6,343.85,343.15,343.16,20498.0,337.5372,337.7828,337.0951,337.105,20498.0
2019-05-13 10:55:00,343.39,343.76,342.8,343.72,28995.0,337.3309,337.6944,336.7513,337.6551,28995.0
2019-05-13 11:00:00,343.73,343.96,342.34,342.57,38589.0,337.6649,337.8909,336.2994,336.5254,38589.0
2019-05-13 11:05:00,342.55,343.14,342.45,342.47,31809.0,336.5057,337.0853,336.4075,336.4271,31809.0
2019-05-13 11:10:00,342.46,343.0,342.32,342.72,21376.0,336.4173,336.9478,336.2798,336.6727,21376.0
2019-05-13 11:15:00,342.71,342.71,341.4,341.81,58681.0,336.6629,336.6629,335.376,335.7788,58681.0
2019-05-13 11:20:00,341.81,342.42,341.55,342.01,56398.0,335.7788,336.378,335.5234,335.9753,56398.0
2019-05-13 11:25:00,342.02,342.15,341.4,341.61,30941.0,335.9851,336.1128,335.376,335.5823,30941.0
2019-05-13 11:30:00,341.71,342.24,341.26,341.46,49989.0,335.6806,336.2012,335.2385,335.435,49989.0
2019-05-13 11:35:00,341.56,341.56,340.15,340.25,110176.0,335.5332,335.5332,334.1481,334.2463,110176.0
2019-05-13 11:40:00,340.26,340.49,339.65,340.0,122310.0,334.2561,334.4821,333.6569,334.0007,122310.0
2019-05-13 11:45:00,340.0,340.96,339.86,339.93,47329.0,334.0007,334.9438,333.8632,333.932,47329.0
2019-05-13 11:50:00,339.85,340.41,339.85,340.22,42094.0,333.8534,334.4035,333.8534,334.2168,42094.0
2019-05-13 11:55:00,340.17,340.74,340.0,340.69,52597.0,334.1677,334.7277,334.0007,334.6785,52597.0
2019-05-13 12:00:00,340.8,341.0,340.08,340.17,41004.0,334.7866,334.9831,334.0793,334.1677,41004.0
2019-05-13 12:05:00,340.16,340.63,339.75,340.59,60144.0,334.1579,334.6196,333.7551,334.5803,60144.0
2019-05-13 12:10:00,340.6,340.64,340.1,340.27,40939.0,334.5901,334.6294,334.099,334.266,40939.0
2019-05-13 12:15:00,340.28,340.57,339.51,340.5,56077.0,334.2758,334.5607,333.5194,334.4919,56077.0
2019-05-13 12:20:00,340.52,340.58,339.76,339.77,28404.0,334.5115,334.5705,333.765,333.7748,28404.0
2019-05-13 12:25:00,339.7,339.8,339.03,339.25,55742.0,333.706,333.8043,333.0478,333.264,55742.0
2019-05-13 12:30:00,339.24,339.76,339.06,339.08,47540.0,333.2541,333.765,333.0773,333.097,47540.0
2019-05-13 12:35:00,339.08,340.23,338.75,339.64,60448.0,333.097,334.2267,332.7728,333.6471,60448.0
2019-05-13 12:40:00,339.71,339.78,338.85,338.93,38934.0,333.7158,333.7846,332.871,332.9496,38934.0
2019-05-13 12:45:00,338.91,339.54,338.8,339.29,50073.0,332.93,333.5488,332.8219,333.3033,50073.0
2019-05-13 12:50:00,339.33,339.34,338.67,338.76,46876.0,333.3425,333.3524,332.6942,332.7826,46876.0
2019-05-13 12:55:00,338.8,338.8,337.51,338.57,112383.0,332.8219,332.8219,331.5547,332.596,112383.0
2019-05-13 13:00:00,338.53,338.55,337.38,337.84,62039.0,332.5567,332.5763,331.427,331.8788,62039.0
2019-05-13 13:05:00,337.88,338.52,337.58,337.66,37002.0,331.9181,332.5468,331.6234,331.702,37002.0
2019-05-13 13:10:00,337.72,338.08,337.42,337.98,43760.0,331.761,332.1146,331.4662,332.0164,43760.0
2019-05-13 13:15:00,337.97,338.11,337.56,337.67,48957.0,332.0065,332.1441,331.6038,331.7118,48957.0
2019-05-13 13:20:00,337.62,337.74,337.2,337.44,67736.0,331.6627,331.7806,331.2501,331.4859,67736.0
2019-05-13 13:25:00,337.45,337.96,337.4,337.85,26758.0,331.4957,331.9967,331.4466,331.8887,26758.0
2019-05-13 13:30:00,337.78,338.09,337.72,337.98,33736.0,331.8199,332.1244,331.761,332.0164,33736.0
2019-05-13 13:35:00,337.95,338.92,337.8,338.55,76708.0,331.9869,332.9398,331.8395,332.5763,76708.0
2019-05-13 13:40:00,338.53,338.93,338.33,338.33,37965.0,332.5567,332.9496,332.3602,332.3602,37965.0
2019-05-13 13:45:00,338.12,339.05,338.11,338.91,28014.0,332.1539,333.0675,332.1441,332.93,28014.0
2019-05-13 13:50:00,338.91,339.0,338.5,338.87,27836.0,332.93,333.0184,332.5272,332.8907,27836.0
2019-05-13 13:55:00,338.87,339.04,338.72,338.95,41560.0,332.8907,333.0577,332.7433,332.9693,41560.0
2019-05-13 14:00:00,338.93,339.95,338.88,339.78,70732.0,332.9496,333.9516,332.9005,333.7846,70732.0
2019-05-13 14:05:00,339.76,340.5,339.17,339.29,64530.0,333.765,334.4919,333.1854,333.3033,64530.0
2019-05-13 14:10:00,339.34,339.45,338.6,338.6,32953.0,333.3524,333.4604,332.6254,332.6254,32953.0
2019-05-13 14:15:00,338.6,338.82,338.4,338.6,20914.0,332.6254,332.8415,332.429,332.6254,20914.0
2019-05-13 14:20:00,338.7,339.54,338.55,339.13,29390.0,332.7237,333.5488,332.5763,333.1461,29390.0
2019-05-13 14:25:00,339.24,340.15,339.21,339.52,68408.0,333.2541,334.1481,333.2247,333.5292,68408.0
2019-05-13 14:30:00,339.67,339.95,339.43,339.76,28822.0,333.6765,333.9516,333.4408,333.765,28822.0
2019-05-13 14:35:00,339.78,340.08,339.5,339.8,39291.0,333.7846,334.0793,333.5095,333.8043,39291.0
2019-05-13 14:40:00,339.73,340.05,338.98,339.28,26996.0,333.7355,334.0498,332.9987,333.2934,26996.0
2019-05-13 14:45:00,339.22,340.0,339.22,339.94,27865.0,333.2345,334.0007,333.2345,333.9418,27865.0
2019-05-13 14:50:00,339.99,340.29,339.71,340.25,57298.0,333.9909,334.2856,333.7158,334.2463,57298.0
2019-05-13 14:55:00,340.19,340.5,339.3,339.34,50335.0,334.1874,334.4919,333.3131,333.3524,50335.0
2019-05-13 15:00:00,339.26,340.13,338.5,338.72,44130.0,333.2738,334.1284,332.5272,332.7433,44130.0
2019-05-13 15:05:00,338.89,339.6,338.71,339.03,28305.0,332.9103,333.6078,332.7335,333.0478,28305.0
2019-05-13 15:10:00,339.01,339.28,338.2,338.2,34449.0,333.0282,333.2934,332.2325,332.2325,34449.0
2019-05-13 15:15:00,338.31,338.63,337.78,337.84,64728.0,332.3405,332.6549,331.8199,331.8788,64728.0
2019-05-13 15:20:00,337.87,337.95,337.48,337.49,60139.0,331.9083,331.9869,331.5252,331.535,60139.0
2019-05-13 15:25:00,337.47,338.0,337.37,337.66,64572.0,331.5154,332.036,331.4171,331.702,64572.0
2019-05-13 15:30:00,337.65,337.7,337.0,337.24,82612.0,331.6922,331.7413,331.0537,331.2894,82612.0
2019-05-13 15:35:00,337.28,337.65,337.05,337.53,97082.0,331.3287,331.6922,331.1028,331.5743,97082.0
2019-05-13 15:40:00,337.53,337.88,337.11,337.55,83918.0,331.5743,331.9181,331.1617,331.594,83918.0
2019-05-13 15:45:00,337.62,338.18,337.39,337.77,99035.0,331.6627,332.2128,331.4368,331.8101,99035.0
2019-05-13 15:50:00,337.73,338.0,337.1,337.74,114651.0,331.7708,332.036,331.1519,331.7806,114651.0
2019-05-13 15:55:00,337.74,337.93,337.2,337.31,222532.0,331.7806,331.9672,331.2501,331.3582,222532.0
2019-05-14 09:30:00,339.9,340.0,338.15,338.39,160182.0,333.9025,334.0007,332.1834,332.4191,160182.0
2019-05-14 09:35:00,338.39,339.4,338.1,338.3,69569.0,332.4191,333.4113,332.1342,332.3307,69569.0
2019-05-14 09:40:00,338.57,339.0,337.52,337.93,59015.0,332.596,333.0184,331.5645,331.9672,59015.0
2019-05-14 09:45:00,337.79,338.06,337.22,337.95,57786.0,331.8297,332.095,331.2698,331.9869,57786.0
2019-05-14 09:50:00,337.94,339.16,337.71,338.96,81059.0,331.9771,333.1755,331.7511,332.9791,81059.0
2019-05-14 09:55:00,339.0,339.44,338.3,338.96,66338.0,333.0184,333.4506,332.3307,332.9791,66338.0
2019-05-14 10:00:00,339.09,340.4,338.97,339.73,107418.0,333.1068,334.3937,332.9889,333.7355,107418.0
2019-05-14 10:05:00,339.65,340.0,339.62,339.76,102884.0,333.6569,334.0007,333.6274,333.765,102884.0
2019-05-14 10:10:00,339.73,339.93,339.5,339.72,40234.0,333.7355,333.932,333.5095,333.7257,40234.0
2019-05-14 10:15:00,339.67,340.67,339.58,340.6,150096.0,333.6765,334.6589,333.5881,334.5901,150096.0
2019-05-14 10:20:00,340.65,341.45,340.52,340.88,62857.0,334.6393,335.4251,334.5115,334.8652,62857.0
2019-05-14 10:25:00,340.87,341.4,340.64,341.3,42106.0,334.8554,335.376,334.6294,335.2778,42106.0
2019-05-14 10:30:00,341.33,342.71,341.32,342.21,74752.0,335.3073,336.6629,335.2974,336.1717,74752.0
2019-05-14 10:35:00,342.22,342.85,342.14,342.6,59700.0,336.1816,336.8004,336.103,336.5548,59700.0
2019-05-14 10:40:00,342.55,342.87,341.93,342.21,37904.0,336.5057,336.8201,335.8967,336.1717,37904.0
2019-05-14 10:45:00,342.28,342.5,341.77,342.28,42267.0,336.2405,336.4566,335.7395,336.2405,42267.0
2019-05-14 10:50:00,342.11,342.79,341.67,342.79,51694.0,336.0735,336.7415,335.6413,336.7415,51694.0
2019-05-14 10:55:00,342.68,342.8,341.89,342.23,30449.0,336.6334,336.7513,335.8574,336.1914,30449.0
2019-05-14 11:00:00,342.24,343.13,341.79,342.59,55260.0,336.2012,337.0755,335.7591,336.545,55260.0
2019-05-14 11:05:00,342.52,343.49,342.51,343.37,38880.0,336.4763,337.4291,336.4664,337.3113,38880.0
2019-05-14 11:10:00,343.33,344.4,343.33,344.33,59627.0,337.272,338.3231,337.272,338.2543,59627.0
2019-05-14 11:15:00,344.27,344.33,343.4,343.92,55040.0,338.1954,338.2543,337.3407,337.8516,55040.0
2019-05-14 11:20:00,343.95,344.61,343.74,344.41,40013.0,337.881,338.5294,337.6747,338.3329,40013.0
2019-05-14 11:25:00,344.43,344.78,344.09,344.46,29225.0,338.3526,338.6964,338.0186,338.382,29225.0
2019-05-14 11:30:00,344.44,344.86,344.37,344.86,20463.0,338.3624,338.775,338.2936,338.775,20463.0
2019-05-14 11:35:00,344.87,346.1,344.71,345.53,77524.0,338.7848,339.9931,338.6276,339.4331,77524.0
2019-05-14 11:40:00,345.46,345.46,344.73,344.93,37514.0,339.3644,339.3644,338.6473,338.8437,37514.0
2019-05-14 11:45:00,344.92,345.91,344.83,345.81,28405.0,338.8339,339.8064,338.7455,339.7082,28405.0
2019-05-14 11:50:00,345.81,345.89,345.18,345.42,26943.0,339.7082,339.7868,339.0893,339.3251,26943.0
2019-05-14 11:55:00,345.34,345.61,345.01,345.07,38325.0,339.2465,339.5117,338.9223,338.9813,38325.0
2019-05-14 12:00:00,345.1,345.51,344.97,345.36,23930.0,339.0107,339.4135,338.883,339.2661,23930.0
2019-05-14 12:05:00,345.3,345.45,345.01,345.14,21590.0,339.2072,339.3546,338.9223,339.05,21590.0
2019-05-14 12:10:00,345.15,345.29,343.91,343.93,52884.0,339.0599,339.1974,337.8417,337.8614,52884.0
2019-05-14 12:15:00,344.0,344.01,342.94,343.82,77719.0,337.9301,337.94,336.8888,337.7533,77719.0
2019-05-14 12:20:00,343.78,344.33,343.53,344.0,44355.0,337.714,338.2543,337.4684,337.9301,44355.0
2019-05-14 12:25:00,344.0,344.28,343.2,343.25,24763.0,337.9301,338.2052,337.1443,337.1934,24763.0
2019-05-14 12:30:00,343.29,343.66,343.01,343.51,45886.0,337.2327,337.5961,336.9576,337.4488,45886.0
2019-05-14 12:35:00,343.47,343.75,343.33,343.75,26702.0,337.4095,337.6846,337.272,337.6846,26702.0
2019-05-14 12:40:00,343.67,344.33,343.64,343.88,24704.0,337.606,338.2543,337.5765,337.8123,24704.0
2019-05-14 12:45:00,343.9,344.51,343.66,344.49,24585.0,337.8319,338.4311,337.5961,338.4115,24585.0
2019-05-14 12:50:00,344.38,344.45,344.06,344.29,17769.0,338.3034,338.3722,337.9891,338.215,17769.0
2019-05-14 12:55:00,344.27,344.36,343.83,343.9,16891.0,338.1954,338.2838,337.7631,337.8319,16891.0
2019-05-14 13:00:00,343.91,344.11,343.82,344.05,22413.0,337.8417,338.0382,337.7533,337.9793,22413.0
2019-05-14 13:05:00,344.07,344.23,343.83,344.14,12233.0,337.9989,338.1561,337.7631,338.0677,12233.0
2019-05-14 13:10:00,344.16,344.6,344.06,344.6,17385.0,338.0873,338.5196,337.9891,338.5196,17385.0
2019-05-14 13:15:00,344.53,344.7,344.29,344.65,22790.0,338.4508,338.6178,338.215,338.5687,22790.0
2019-05-14 13:20:00,344.7,345.19,344.64,345.06,21784.0,338.6178,339.0991,338.5589,338.9714,21784.0
2019-05-14 13:25:00,345.06,345.08,344.55,344.55,13480.0,338.9714,338.9911,338.4704,338.4704,13480.0
2019-05-14 13:30:00,344.72,345.15,344.71,345.05,9656.0,338.6374,339.0599,338.6276,338.9616,9656.0
2019-05-14 13:35:00,345.05,345.51,344.99,345.41,27801.0,338.9616,339.4135,338.9027,339.3153,27801.0
2019-05-14 13:40:00,345.48,345.82,345.31,345.78,47233.0,339.384,339.718,339.217,339.6787,47233.0
2019-05-14 13:45:00,345.78,345.79,345.25,345.44,15152.0,339.6787,339.6886,339.1581,339.3447,15152.0
2019-05-14 13:50:00,345.46,345.65,345.22,345.34,12103.0,339.3644,339.551,339.1286,339.2465,12103.0
2019-05-14 13:55:00,345.35,345.54,345.2,345.35,10644.0,339.2563,339.443,339.109,339.2563,10644.0
2019-05-14 14:00:00,345.44,345.48,344.58,344.58,19395.0,339.3447,339.384,338.4999,338.4999,19395.0
2019-05-14 14:05:00,344.57,344.76,344.15,344.66,21393.0,338.4901,338.6767,338.0775,338.5785,21393.0
2019-05-14 14:10:00,344.65,344.96,344.58,344.75,10079.0,338.5687,338.8732,338.4999,338.6669,10079.0
2019-05-14 14:15:00,344.75,345.12,344.75,344.86,14440.0,338.6669,339.0304,338.6669,338.775,14440.0
2019-05-14 14:20:00,344.73,344.87,344.5,344.67,15605.0,338.6473,338.7848,338.4213,338.5883,15605.0
2019-05-14 14:25:00,344.56,344.84,344.28,344.58,11983.0,338.4803,338.7553,338.2052,338.4999,11983.0
2019-05-14 14:30:00,344.63,344.75,344.36,344.75,11782.0,338.549,338.6669,338.2838,338.6669,11782.0
2019-05-14 14:35:00,344.75,345.17,344.69,345.08,27869.0,338.6669,339.0795,338.608,338.9911,27869.0
2019-05-14 14:40:00,345.21,345.25,344.8,344.89,15798.0,339.1188,339.1581,338.716,338.8044,15798.0
2019-05-14 14:45:00,344.88,344.95,343.74,343.92,26463.0,338.7946,338.8634,337.6747,337.8516,26463.0
2019-05-14 14:50:00,343.84,344.19,343.54,343.55,20827.0,337.773,338.1168,337.4783,337.4881,20827.0
2019-05-14 14:55:00,343.66,344.13,343.61,343.88,18738.0,337.5961,338.0579,337.547,337.8123,18738.0
2019-05-14 15:00:00,343.8,344.25,343.64,344.15,19590.0,337.7337,338.1757,337.5765,338.0775,19590.0
2019-05-14 15:05:00,344.16,344.62,343.93,344.58,22208.0,338.0873,338.5392,337.8614,338.4999,22208.0
2019-05-14 15:10:00,344.57,344.67,344.25,344.46,22394.0,338.4901,338.5883,338.1757,338.382,22394.0
2019-05-14 15:15:00,344.37,344.62,344.25,344.48,25297.0,338.2936,338.5392,338.1757,338.4017,25297.0
2019-05-14 15:20:00,344.54,344.91,344.46,344.62,27258.0,338.4606,338.8241,338.382,338.5392,27258.0
2019-05-14 15:25:00,344.65,345.0,344.62,344.7,16357.0,338.5687,338.9125,338.5392,338.6178,16357.0
2019-05-14 15:30:00,344.72,344.72,343.52,343.81,23936.0,338.6374,338.6374,337.4586,337.7435,23936.0
2019-05-14 15:35:00,343.75,344.04,343.6,343.96,37534.0,337.6846,337.9694,337.5372,337.8909,37534.0
2019-05-14 15:40:00,343.96,344.13,343.69,343.73,20773.0,337.8909,338.0579,337.6256,337.6649,20773.0
2019-05-14 15:45:00,343.63,343.95,343.41,343.55,39194.0,337.5667,337.881,337.3506,337.4881,39194.0
2019-05-14 15:50:00,343.55,343.82,343.12,343.71,64681.0,337.4881,337.7533,337.0657,337.6453,64681.0
2019-05-14 15:55:00,343.85,343.93,342.93,343.2,108936.0,337.7828,337.8614,336.879,337.1443,108936.0
2019-05-15 09:30:00,339.8,340.0,337.88,339.29,149705.0,333.8043,334.0007,331.9181,333.3033,149705.0
2019-05-15 09:35:00,339.41,339.41,338.5,338.99,43371.0,333.4211,333.4211,332.5272,333.0085,43371.0
2019-05-15 09:40:00,338.99,339.13,337.7,338.27,67094.0,333.0085,333.1461,331.7413,332.3013,67094.0
2019-05-15 09:45:00,338.06,338.4,337.75,338.13,57961.0,332.095,332.429,331.7904,332.1637,57961.0
2019-05-15 09:50:00,338.26,339.4,338.01,338.9,69609.0,332.2914,333.4113,332.0458,332.9201,69609.0
2019-05-15 09:55:00,338.89,339.83,338.84,339.36,58835.0,332.9103,333.8337,332.8612,333.372,58835.0
2019-05-15 10:00:00,339.3,339.42,338.55,338.81,48859.0,333.3131,333.431,332.5763,332.8317,48859.0
2019-05-15 10:05:00,338.81,339.12,337.64,338.65,56667.0,332.8317,333.1363,331.6824,332.6745,56667.0
2019-05-15 10:10:00,338.64,340.75,338.6,340.75,81487.0,332.6647,334.7375,332.6254,334.7375,81487.0
2019-05-15 10:15:00,340.8,340.96,339.3,339.96,55162.0,334.7866,334.9438,333.3131,333.9614,55162.0
2019-05-15 10:20:00,340.05,340.64,340.0,340.4,40347.0,334.0498,334.6294,334.0007,334.3937,40347.0
2019-05-15 10:25:00,340.5,340.89,340.12,340.5,42738.0,334.4919,334.875,334.1186,334.4919,42738.0
2019-05-15 10:30:00,340.5,341.27,340.5,341.05,41658.0,334.4919,335.2483,334.4919,335.0322,41658.0
2019-05-15 10:35:00,341.22,341.91,341.09,341.1,50963.0,335.1992,335.877,335.0715,335.0813,50963.0
2019-05-15 10:40:00,341.15,341.88,341.12,341.44,39375.0,335.1304,335.8476,335.101,335.4153,39375.0
2019-05-15 10:45:00,341.47,342.19,341.08,342.19,34392.0,335.4448,336.1521,335.0617,336.1521,34392.0
2019-05-15 10:50:00,342.15,343.43,342.15,342.44,57794.0,336.1128,337.3702,336.1128,336.3977,57794.0
2019-05-15 10:55:00,342.27,342.66,341.78,342.38,30636.0,336.2307,336.6138,335.7493,336.3387,30636.0
2019-05-15 11:00:00,342.35,342.6,341.45,342.46,38929.0,336.3093,336.5548,335.4251,336.4173,38929.0
2019-05-15 11:05:00,342.58,343.5,342.39,343.41,52461.0,336.5352,337.439,336.3486,337.3506,52461.0
2019-05-15 11:10:00,343.3,343.5,342.72,343.18,18102.0,337.2425,337.439,336.6727,337.1246,18102.0
2019-05-15 11:15:00,343.1,343.19,342.4,342.98,27368.0,337.046,337.1344,336.3584,336.9281,27368.0
2019-05-15 11:20:00,342.98,343.27,342.71,342.95,18069.0,336.9281,337.213,336.6629,336.8987,18069.0
2019-05-15 11:25:00,342.93,344.31,342.93,343.74,47699.0,336.879,338.2347,336.879,337.6747,47699.0
2019-05-15 11:30:00,343.83,343.83,343.2,343.33,27708.0,337.7631,337.7631,337.1443,337.272,27708.0
2019-05-15 11:35:00,343.58,343.67,342.88,343.07,24114.0,337.5176,337.606,336.8299,337.0166,24114.0
2019-05-15 11:40:00,343.07,344.0,342.93,343.72,56177.0,337.0166,337.9301,336.879,337.6551,56177.0
2019-05-15 11:45:00,343.87,344.5,343.41,343.97,70451.0,337.8024,338.4213,337.3506,337.9007,70451.0
2019-05-15 11:50:00,343.93,344.7,343.89,344.56,95070.0,337.8614,338.6178,337.8221,338.4803,95070.0
2019-05-15 11:55:00,344.43,347.49,344.36,346.49,149065.0,338.3526,341.3586,338.2838,340.3762,149065.0
2019-05-15 12:00:00,346.31,347.4,346.1,346.1,72376.0,340.1994,341.2702,339.9931,339.9931,72376.0
2019-05-15 12:05:00,346.27,346.97,346.08,346.75,54169.0,340.1601,340.8477,339.9734,340.6316,54169.0
2019-05-15 12:10:00,346.75,346.77,345.94,346.31,43123.0,340.6316,340.6513,339.8359,340.1994,43123.0
2019-05-15 12:15:00,346.19,346.25,345.32,345.47,33079.0,340.0815,340.1404,339.2269,339.3742,33079.0
2019-05-15 12:20:00,345.49,345.7,344.88,345.21,40793.0,339.3939,339.6001,338.7946,339.1188,40793.0
2019-05-15 12:25:00,345.21,345.5,344.82,345.0,28435.0,339.1188,339.4037,338.7357,338.9125,28435.0
2019-05-15 12:30:00,345.06,346.44,345.06,346.01,67634.0,338.9714,340.3271,338.9714,339.9047,67634.0
2019-05-15 12:35:00,346.08,346.16,345.17,345.6,44699.0,339.9734,340.052,339.0795,339.5019,44699.0
2019-05-15 12:40:00,345.62,346.1,345.58,345.72,15405.0,339.5216,339.9931,339.4823,339.6198,15405.0
2019-05-15 12:45:00,345.94,346.15,345.6,346.06,20332.0,339.8359,340.0422,339.5019,339.9538,20332.0
2019-05-15 12:50:00,346.02,346.02,345.39,345.4,32217.0,339.9145,339.9145,339.2956,339.3054,32217.0
2019-05-15 12:55:00,345.43,345.5,344.45,344.94,28121.0,339.3349,339.4037,338.3722,338.8536,28121.0
2019-05-15 13:00:00,344.92,345.32,344.81,345.05,22717.0,338.8339,339.2269,338.7259,338.9616,22717.0
2019-05-15 13:05:00,345.02,345.25,344.78,344.78,15336.0,338.9321,339.1581,338.6964,338.6964,15336.0
2019-05-15 13:10:00,344.83,345.23,344.77,344.85,14071.0,338.7455,339.1384,338.6866,338.7651,14071.0
2019-05-15 13:15:00,344.98,345.07,344.5,344.71,15785.0,338.8929,338.9813,338.4213,338.6276,15785.0
2019-05-15 13:20:00,344.7,344.98,344.33,344.37,23321.0,338.6178,338.8929,338.2543,338.2936,23321.0
2019-05-15 13:25:00,344.41,344.85,344.36,344.78,14894.0,338.3329,338.7651,338.2838,338.6964,14894.0
2019-05-15 13:30:00,344.79,345.0,344.73,344.73,16597.0,338.7062,338.9125,338.6473,338.6473,16597.0
2019-05-15 13:35:00,344.86,345.0,344.53,344.89,17596.0,338.775,338.9125,338.4508,338.8044,17596.0
2019-05-15 13:40:00,344.91,345.3,344.66,345.28,22485.0,338.8241,339.2072,338.5785,339.1876,22485.0
2019-05-15 13:45:00,345.25,345.63,345.2,345.3,27315.0,339.1581,339.5314,339.109,339.2072,27315.0
2019-05-15 13:50:00,345.43,345.57,344.92,345.07,17173.0,339.3349,339.4724,338.8339,338.9813,17173.0
2019-05-15 13:55:00,345.1,345.48,344.94,345.29,17082.0,339.0107,339.384,338.8536,339.1974,17082.0
2019-05-15 14:00:00,345.25,345.62,345.19,345.54,19949.0,339.1581,339.5216,339.0991,339.443,19949.0
2019-05-15 14:05:00,345.6,346.2,345.6,346.16,32273.0,339.5019,340.0913,339.5019,340.052,32273.0
2019-05-15 14:10:00,346.21,346.43,346.12,346.31,19371.0,340.1011,340.3173,340.0127,340.1994,19371.0
2019-05-15 14:15:00,346.23,346.24,345.93,346.22,13868.0,340.1208,340.1306,339.8261,340.111,13868.0
2019-05-15 14:20:00,346.21,346.49,346.09,346.26,19969.0,340.1011,340.3762,339.9833,340.1503,19969.0
2019-05-15 14:25:00,346.31,346.77,346.22,346.71,26824.0,340.1994,340.6513,340.111,340.5923,26824.0
2019-05-15 14:30:00,346.76,346.76,346.35,346.54,18001.0,340.6414,340.6414,340.2387,340.4253,18001.0
2019-05-15 14:35:00,346.5,346.6,346.27,346.6,7744.0,340.386,340.4843,340.1601,340.4843,7744.0
2019-05-15 14:40:00,346.6,346.61,346.25,346.49,9598.0,340.4843,340.4941,340.1404,340.3762,9598.0
2019-05-15 14:45:00,346.42,346.65,346.32,346.5,14190.0,340.3074,340.5334,340.2092,340.386,14190.0
2019-05-15 14:50:00,346.58,347.11,346.58,346.74,36894.0,340.4646,340.9853,340.4646,340.6218,36894.0
2019-05-15 14:55:00,346.75,347.25,346.68,347.1,32680.0,340.6316,341.1228,340.5629,340.9754,32680.0
2019-05-15 15:00:00,347.04,347.73,347.03,347.47,51188.0,340.9165,341.5943,340.9067,341.3389,51188.0
2019-05-15 15:05:00,347.44,348.0,347.44,347.96,45294.0,341.3094,341.8596,341.3094,341.8203,45294.0
2019-05-15 15:10:00,348.0,348.48,347.72,347.77,60435.0,341.8596,342.3311,341.5845,341.6336,60435.0
2019-05-15 15:15:00,347.81,348.21,347.76,348.2,34642.0,341.6729,342.0659,341.6238,342.056,34642.0
2019-05-15 15:20:00,348.27,348.8,348.25,348.77,48183.0,342.1248,342.6454,342.1052,342.616,48183.0
2019-05-15 15:25:00,348.7,348.74,348.02,348.16,45548.0,342.5472,342.5865,341.8792,342.0167,45548.0
2019-05-15 15:30:00,348.14,348.14,347.01,347.11,43647.0,341.9971,341.9971,340.887,340.9853,43647.0
2019-05-15 15:35:00,347.16,347.17,346.07,346.5,68413.0,341.0344,341.0442,339.9636,340.386,68413.0
2019-05-15 15:40:00,346.55,346.96,346.28,346.79,35355.0,340.4352,340.8379,340.1699,340.6709,35355.0
2019-05-15 15:45:00,346.82,346.82,346.03,346.25,46951.0,340.7004,340.7004,339.9243,340.1404,46951.0
2019-05-15 15:50:00,346.34,346.57,346.11,346.43,63374.0,340.2289,340.4548,340.0029,340.3173,63374.0
2019-05-15 15:55:00,346.51,346.66,345.67,345.81,148472.0,340.3959,340.5432,339.5707,339.7082,148472.0
2019-05-16 09:30:00,348.64,349.28,347.58,348.32,104701.0,342.4883,343.117,341.447,342.1739,104701.0
2019-05-16 09:35:00,348.21,348.46,347.1,347.52,47912.0,342.0659,342.3114,340.9754,341.388,47912.0
2019-05-16 09:40:00,347.35,347.8,346.97,347.58,36429.0,341.221,341.6631,340.8477,341.447,36429.0
2019-05-16 09:45:00,347.59,348.73,347.5,347.67,52266.0,341.4568,342.5767,341.3684,341.5354,52266.0
2019-05-16 09:50:00,347.64,348.67,347.45,348.67,43775.0,341.5059,342.5177,341.3193,342.5177,43775.0
2019-05-16 09:55:00,348.67,348.97,348.16,348.41,32360.0,342.5177,342.8124,342.0167,342.2623,32360.0
2019-05-16 10:00:00,348.5,348.7,347.77,348.34,25932.0,342.3507,342.5472,341.6336,342.1936,25932.0
2019-05-16 10:05:00,348.32,348.33,347.67,347.95,24125.0,342.1739,342.1837,341.5354,341.8104,24125.0
2019-05-16 10:10:00,348.04,348.34,347.7,348.12,28244.0,341.8989,342.1936,341.5649,341.9774,28244.0
2019-05-16 10:15:00,348.1,348.75,347.93,348.62,23785.0,341.9578,342.5963,341.7908,342.4686,23785.0
2019-05-16 10:20:00,348.69,348.72,347.7,347.71,24462.0,342.5374,342.5669,341.5649,341.5747,24462.0
2019-05-16 10:25:00,347.7,347.86,346.81,347.62,82701.0,341.5649,341.722,340.6906,341.4863,82701.0
2019-05-16 10:30:00,347.41,347.73,346.9,346.96,43029.0,341.28,341.5943,340.779,340.8379,43029.0
2019-05-16 10:35:00,347.0,347.13,346.1,346.27,32211.0,340.8772,341.0049,339.9931,340.1601,32211.0
2019-05-16 10:40:00,346.37,347.09,346.28,346.56,40542.0,340.2583,340.9656,340.1699,340.445,40542.0
2019-05-16 10:45:00,346.72,346.95,346.35,346.69,12730.0,340.6022,340.8281,340.2387,340.5727,12730.0
2019-05-16 10:50:00,346.76,347.0,346.56,346.72,18791.0,340.6414,340.8772,340.445,340.6022,18791.0
2019-05-16 10:55:00,346.77,347.12,346.7,347.04,14520.0,340.6513,340.9951,340.5825,340.9165,14520.0
2019-05-16 11:00:00,346.99,347.15,346.33,346.33,24016.0,340.8674,341.0246,340.219,340.219,24016.0
2019-05-16 11:05:00,346.39,347.13,346.2,346.88,29905.0,340.278,341.0049,340.0913,340.7593,29905.0
2019-05-16 11:10:00,346.64,346.93,346.5,346.64,18748.0,340.5236,340.8084,340.386,340.5236,18748.0
2019-05-16 11:15:00,346.73,346.8,345.82,346.22,45879.0,340.612,340.6807,339.718,340.111,45879.0
2019-05-16 11:20:00,346.2,346.57,346.12,346.23,21446.0,340.0913,340.4548,340.0127,340.1208,21446.0
2019-05-16 11:25:00,346.32,347.12,346.32,346.84,27917.0,340.2092,340.9951,340.2092,340.72,27917.0
2019-05-16 11:30:00,346.8,347.22,346.56,346.94,16283.0,340.6807,341.0933,340.445,340.8183,16283.0
2019-05-16 11:35:00,347.03,347.08,346.77,346.96,11438.0,340.9067,340.9558,340.6513,340.8379,11438.0
2019-05-16 11:40:00,346.88,347.94,346.85,347.92,36375.0,340.7593,341.8006,340.7299,341.781,36375.0
2019-05-16 11:45:00,347.94,348.15,347.36,347.42,19939.0,341.8006,342.0069,341.2309,341.2898,19939.0
2019-05-16 11:50:00,347.49,347.87,347.36,347.5,35297.0,341.3586,341.7319,341.2309,341.3684,35297.0
2019-05-16 11:55:00,347.58,347.86,347.36,347.68,18010.0,341.447,341.722,341.2309,341.5452,18010.0
2019-05-16 12:00:00,347.75,347.99,347.53,347.82,23457.0,341.614,341.8497,341.3979,341.6827,23457.0
2019-05-16 12:05:00,347.76,347.76,347.36,347.53,14246.0,341.6238,341.6238,341.2309,341.3979,14246.0
2019-05-16 12:10:00,347.59,347.77,347.41,347.62,19645.0,341.4568,341.6336,341.28,341.4863,19645.0
2019-05-16 12:15:00,347.69,347.88,347.56,347.67,10614.0,341.555,341.7417,341.4273,341.5354,10614.0
2019-05-16 12:20:00,347.67,348.0,347.6,347.78,28089.0,341.5354,341.8596,341.4666,341.6434,28089.0
2019-05-16 12:25:00,347.8,347.8,347.56,347.62,11762.0,341.6631,341.6631,341.4273,341.4863,11762.0
2019-05-16 12:30:00,347.71,348.13,347.63,348.13,52588.0,341.5747,341.9873,341.4961,341.9873,52588.0
2019-05-16 12:35:00,348.06,348.07,347.56,347.68,13518.0,341.9185,341.9283,341.4273,341.5452,13518.0
2019-05-16 12:40:00,347.79,347.87,347.4,347.54,13975.0,341.6533,341.7319,341.2702,341.4077,13975.0
2019-05-16 12:45:00,347.58,347.78,347.4,347.52,8620.0,341.447,341.6434,341.2702,341.388,8620.0
2019-05-16 12:50:00,347.47,347.59,347.1,347.35,15286.0,341.3389,341.4568,340.9754,341.221,15286.0
2019-05-16 12:55:00,347.44,347.56,347.22,347.31,14102.0,341.3094,341.4273,341.0933,341.1817,14102.0
2019-05-16 13:00:00,347.32,347.72,347.01,347.19,18525.0,341.1916,341.5845,340.887,341.0639,18525.0
2019-05-16 13:05:00,347.12,347.62,347.03,347.43,11050.0,340.9951,341.4863,340.9067,341.2996,11050.0
2019-05-16 13:10:00,347.35,348.22,347.35,347.98,23358.0,341.221,342.0757,341.221,341.8399,23358.0
2019-05-16 13:15:00,347.96,348.14,347.81,348.06,8331.0,341.8203,341.9971,341.6729,341.9185,8331.0
2019-05-16 13:20:00,348.0,348.35,347.85,348.01,34527.0,341.8596,342.2034,341.7122,341.8694,34527.0
2019-05-16 13:25:00,348.03,348.45,348.02,348.21,15759.0,341.889,342.3016,341.8792,342.0659,15759.0
2019-05-16 13:30:00,348.17,349.0,347.93,348.65,71033.0,342.0266,342.8419,341.7908,342.4981,71033.0
2019-05-16 13:35:00,348.65,349.08,348.59,348.73,48523.0,342.4981,342.9205,342.4392,342.5767,48523.0
2019-05-16 13:40:00,348.64,348.74,348.0,348.13,15399.0,342.4883,342.5865,341.8596,341.9873,15399.0
2019-05-16 13:45:00,348.2,348.21,347.84,348.07,18674.0,342.056,342.0659,341.7024,341.9283,18674.0
2019-05-16 13:50:00,347.96,348.08,347.65,348.05,11519.0,341.8203,341.9382,341.5157,341.9087,11519.0
2019-05-16 13:55:00,348.06,348.66,347.89,348.46,29849.0,341.9185,342.5079,341.7515,342.3114,29849.0
2019-05-16 14:00:00,348.32,348.8,348.14,348.41,22449.0,342.1739,342.6454,341.9971,342.2623,22449.0
2019-05-16 14:05:00,348.55,348.89,348.47,348.59,13480.0,342.3999,342.7339,342.3213,342.4392,13480.0
2019-05-16 14:10:00,348.54,348.74,348.43,348.63,9286.0,342.39,342.5865,342.282,342.4784,9286.0
2019-05-16 14:15:00,348.63,348.92,348.58,348.89,21115.0,342.4784,342.7633,342.4293,342.7339,21115.0
2019-05-16 14:20:00,348.82,349.15,348.61,349.15,49716.0,342.6651,342.9893,342.4588,342.9893,49716.0
2019-05-16 14:25:00,349.18,349.68,349.11,349.67,32319.0,343.0187,343.5099,342.95,343.5001,32319.0
2019-05-16 14:30:00,349.67,349.67,349.13,349.21,13063.0,343.5001,343.5001,342.9696,343.0482,13063.0
2019-05-16 14:35:00,349.22,349.39,349.06,349.35,12512.0,343.058,343.225,342.9009,343.1857,12512.0
2019-05-16 14:40:00,349.34,349.65,349.3,349.49,11455.0,343.1759,343.4805,343.1366,343.3233,11455.0
2019-05-16 14:45:00,349.58,349.76,349.47,349.7,24476.0,343.4117,343.5885,343.3036,343.5296,24476.0
2019-05-16 14:50:00,349.68,349.83,349.07,349.13,10064.0,343.5099,343.6573,342.9107,342.9696,10064.0
2019-05-16 14:55:00,349.05,349.27,348.67,349.2,32103.0,342.891,343.1072,342.5177,343.0384,32103.0
2019-05-16 15:00:00,349.19,349.19,348.43,348.6,22297.0,343.0286,343.0286,342.282,342.449,22297.0
2019-05-16 15:05:00,348.7,348.75,348.08,348.26,38520.0,342.5472,342.5963,341.9382,342.115,38520.0
2019-05-16 15:10:00,348.25,352.0,348.16,350.66,419957.0,342.1052,345.789,342.0167,344.4726,419957.0
2019-05-16 15:15:00,350.94,351.14,349.6,350.86,137668.0,344.7477,344.9442,343.4313,344.6691,137668.0
2019-05-16 15:20:00,350.91,356.4,350.73,355.48,693750.0,344.7182,350.1113,344.5414,349.2076,693750.0
2019-05-16 15:25:00,355.53,356.5,354.66,355.17,266270.0,349.2567,350.2096,348.402,348.9031,266270.0
2019-05-16 15:30:00,355.03,355.25,353.95,354.73,190648.0,348.7655,348.9816,347.7046,348.4708,190648.0
2019-05-16 15:35:00,354.71,355.0,354.05,354.69,100423.0,348.4512,348.7361,347.8028,348.4315,100423.0
2019-05-16 15:40:00,354.7,354.71,352.97,354.01,167150.0,348.4413,348.4512,346.7419,347.7635,167150.0
2019-05-16 15:45:00,354.01,354.5,353.9,354.31,86666.0,347.7635,348.2449,347.6555,348.0582,86666.0
2019-05-16 15:50:00,354.3,354.31,353.69,354.0,108396.0,348.0484,348.0582,347.4492,347.7537,108396.0
2019-05-16 15:55:00,354.0,354.21,353.67,353.96,186625.0,347.7537,347.96,347.4295,347.7144,186625.0
2019-05-17 09:30:00,351.5,354.84,351.16,354.12,249410.0,345.2978,348.5789,344.9638,347.8716,249410.0
2019-05-17 09:35:00,354.04,356.0,353.93,355.83,144298.0,347.793,349.7184,347.6849,349.5514,144298.0
2019-05-17 09:40:00,355.71,356.38,354.43,354.87,128112.0,349.4335,350.0917,348.1761,348.6083,128112.0
2019-05-17 09:45:00,355.0,356.65,354.76,356.44,98147.0,348.7361,350.3569,348.5003,350.1506,98147.0
2019-05-17 09:50:00,356.34,356.38,354.73,355.11,76338.0,350.0524,350.0917,348.4708,348.8441,76338.0
2019-05-17 09:55:00,355.09,355.46,354.73,355.19,43019.0,348.8245,349.1879,348.4708,348.9227,43019.0
2019-05-17 10:00:00,355.09,355.6,354.03,354.59,66077.0,348.8245,349.3255,347.7832,348.3333,66077.0
2019-05-17 10:05:00,354.5,355.96,354.12,355.45,70165.0,348.2449,349.6791,347.8716,349.1781,70165.0
2019-05-17 10:10:00,355.56,355.69,354.76,355.1,29071.0,349.2862,349.4139,348.5003,348.8343,29071.0
2019-05-17 10:15:00,355.16,356.2,355.03,355.61,42945.0,348.8932,349.9149,348.7655,349.3353,42945.0
2019-05-17 10:20:00,355.77,356.08,355.25,355.89,28959.0,349.4925,349.797,348.9816,349.6103,28959.0
2019-05-17 10:25:00,355.96,356.11,355.67,355.75,38316.0,349.6791,349.8265,349.3942,349.4728,38316.0
2019-05-17 10:30:00,355.71,356.2,355.67,355.86,23956.0,349.4335,349.9149,349.3942,349.5809,23956.0
2019-05-17 10:35:00,355.85,356.08,355.54,355.87,28114.0,349.5711,349.797,349.2665,349.5907,28114.0
2019-05-17 10:40:00,355.88,356.23,355.41,356.04,41025.0,349.6005,349.9443,349.1388,349.7577,41025.0
2019-05-17 10:45:00,356.1,356.21,355.53,355.88,27957.0,349.8166,349.9247,349.2567,349.6005,27957.0
2019-05-17 10:50:00,355.79,357.11,355.79,357.1,72017.0,349.5121,350.8088,349.5121,350.799,72017.0
2019-05-17 10:55:00,357.1,357.9,356.98,357.49,72950.0,350.799,351.5849,350.6811,351.1821,72950.0
2019-05-17 11:00:00,357.46,358.06,357.45,357.61,50094.0,351.1526,351.7421,351.1428,351.3,50094.0
2019-05-17 11:05:00,357.72,357.92,357.35,357.62,59924.0,351.4081,351.6045,351.0446,351.3098,59924.0
2019-05-17 11:10:00,357.61,358.0,357.09,357.67,53303.0,351.3,351.6831,350.7892,351.3589,53303.0
2019-05-17 11:15:00,357.62,358.8,357.54,358.78,81213.0,351.3098,352.469,351.2312,352.4494,81213.0
2019-05-17 11:20:00,358.76,358.8,358.13,358.45,50588.0,352.4297,352.469,351.8108,352.1252,50588.0
2019-05-17 11:25:00,358.5,358.74,358.21,358.62,35402.0,352.1743,352.4101,351.8894,352.2922,35402.0
2019-05-17 11:30:00,358.56,358.73,358.38,358.41,58864.0,352.2332,352.4002,352.0564,352.0859,58864.0
2019-05-17 11:35:00,358.4,358.52,357.96,358.14,51196.0,352.0761,352.1939,351.6438,351.8206,51196.0
2019-05-17 11:40:00,358.12,358.43,357.72,358.43,57417.0,351.801,352.1055,351.4081,352.1055,57417.0
2019-05-17 11:45:00,358.45,358.63,358.02,358.52,53697.0,352.1252,352.302,351.7028,352.1939,53697.0
2019-05-17 11:50:00,358.5,359.93,358.44,359.78,94540.0,352.1743,353.5791,352.1154,353.4317,94540.0
2019-05-17 11:55:00,359.83,359.99,359.22,359.8,78185.0,353.4808,353.638,352.8816,353.4514,78185.0
2019-05-17 12:00:00,359.81,359.98,359.03,359.17,66332.0,353.4612,353.6282,352.6949,352.8325,66332.0
2019-05-17 12:05:00,359.18,359.59,358.52,358.95,54142.0,352.8423,353.2451,352.1939,352.6164,54142.0
2019-05-17 12:10:00,358.86,359.55,358.8,358.86,34158.0,352.5279,353.2058,352.469,352.5279,34158.0
2019-05-17 12:15:00,358.8,358.9,358.63,358.82,22067.0,352.469,352.5672,352.302,352.4886,22067.0
2019-05-17 12:20:00,358.73,358.85,358.05,358.05,26588.0,352.4002,352.5181,351.7322,351.7322,26588.0
2019-05-17 12:25:00,358.06,358.35,357.72,358.12,28175.0,351.7421,352.0269,351.4081,351.801,28175.0
2019-05-17 12:30:00,358.12,358.12,357.5,357.68,27526.0,351.801,351.801,351.1919,351.3688,27526.0
2019-05-17 12:35:00,357.64,357.97,357.39,357.86,29065.0,351.3295,351.6536,351.0839,351.5456,29065.0
2019-05-17 12:40:00,357.87,358.25,357.76,357.93,24266.0,351.5554,351.9287,351.4474,351.6144,24266.0
2019-05-17 12:45:00,358.07,358.28,357.76,358.08,18095.0,351.7519,351.9582,351.4474,351.7617,18095.0
2019-05-17 12:50:00,358.08,358.18,357.77,358.08,12837.0,351.7617,351.8599,351.4572,351.7617,12837.0
2019-05-17 12:55:00,358.1,358.2,357.9,358.09,14664.0,351.7814,351.8796,351.5849,351.7715,14664.0
2019-05-17 13:00:00,358.25,358.28,357.76,357.84,16318.0,351.9287,351.9582,351.4474,351.5259,16318.0
2019-05-17 13:05:00,357.91,358.18,357.8,358.18,9484.0,351.5947,351.8599,351.4866,351.8599,9484.0
2019-05-17 13:10:00,358.3,358.84,357.91,358.26,31273.0,351.9778,352.5083,351.5947,351.9385,31273.0
2019-05-17 13:15:00,358.28,358.63,358.15,358.28,22752.0,351.9582,352.302,351.8305,351.9582,22752.0
2019-05-17 13:20:00,358.28,358.44,358.05,358.18,15381.0,351.9582,352.1154,351.7322,351.8599,15381.0
2019-05-17 13:25:00,358.16,358.17,357.6,357.66,23604.0,351.8403,351.8501,351.2902,351.3491,23604.0
2019-05-17 13:30:00,357.7,357.8,357.35,357.74,26501.0,351.3884,351.4866,351.0446,351.4277,26501.0
2019-05-17 13:35:00,357.72,357.84,357.49,357.52,14409.0,351.4081,351.5259,351.1821,351.2116,14409.0
2019-05-17 13:40:00,357.61,357.77,357.02,357.49,34441.0,351.3,351.4572,350.7204,351.1821,34441.0
2019-05-17 13:45:00,357.5,357.66,357.12,357.35,36220.0,351.1919,351.3491,350.8186,351.0446,36220.0
2019-05-17 13:50:00,357.27,357.54,357.26,357.46,14532.0,350.966,351.2312,350.9562,351.1526,14532.0
2019-05-17 13:55:00,357.37,357.59,357.36,357.48,12617.0,351.0642,351.2804,351.0544,351.1723,12617.0
2019-05-17 14:00:00,357.48,357.58,357.12,357.31,18985.0,351.1723,351.2705,350.8186,351.0053,18985.0
2019-05-17 14:05:00,357.3,357.35,357.15,357.3,9717.0,350.9955,351.0446,350.8481,350.9955,9717.0
2019-05-17 14:10:00,357.3,357.35,356.89,356.94,35730.0,350.9955,351.0446,350.5927,350.6418,35730.0
2019-05-17 14:15:00,356.94,357.11,356.78,356.88,23411.0,350.6418,350.8088,350.4846,350.5829,23411.0
2019-05-17 14:20:00,356.83,357.27,356.76,357.0,23738.0,350.5338,350.966,350.465,350.7008,23738.0
2019-05-17 14:25:00,356.95,357.39,356.88,357.35,10717.0,350.6516,351.0839,350.5829,351.0446,10717.0
2019-05-17 14:30:00,357.34,357.41,357.15,357.17,17262.0,351.0348,351.1035,350.8481,350.8678,17262.0
2019-05-17 14:35:00,357.21,357.45,357.15,357.4,17182.0,350.9071,351.1428,350.8481,351.0937,17182.0
2019-05-17 14:40:00,357.41,357.45,356.65,356.91,16917.0,351.1035,351.1428,350.3569,350.6123,16917.0
2019-05-17 14:45:00,356.9,357.09,356.87,357.08,17971.0,350.6025,350.7892,350.5731,350.7793,17971.0
2019-05-17 14:50:00,357.05,357.33,357.02,357.04,20479.0,350.7499,351.0249,350.7204,350.7401,20479.0
2019-05-17 14:55:00,357.04,357.18,356.93,357.07,13070.0,350.7401,350.8776,350.632,350.7695,13070.0
2019-05-17 15:00:00,357.05,357.19,355.36,356.0,88154.0,350.7499,350.8874,349.0897,349.7184,88154.0
2019-05-17 15:05:00,356.0,356.39,355.33,355.35,51703.0,349.7184,350.1015,349.0602,349.0799,51703.0
2019-05-17 15:10:00,355.28,355.47,354.45,355.01,80099.0,349.0111,349.1978,348.1958,348.7459,80099.0
2019-05-17 15:15:00,354.82,354.9,354.11,354.48,28209.0,348.5592,348.6378,347.8618,348.2252,28209.0
2019-05-17 15:20:00,354.47,355.06,354.25,354.89,45819.0,348.2154,348.795,347.9993,348.628,45819.0
2019-05-17 15:25:00,354.85,355.19,354.42,355.1,43607.0,348.5887,348.9227,348.1663,348.8343,43607.0
2019-05-17 15:30:00,355.04,355.05,354.5,354.94,32728.0,348.7753,348.7852,348.2449,348.6771,32728.0
2019-05-17 15:35:00,354.92,355.15,354.57,354.59,81436.0,348.6575,348.8834,348.3136,348.3333,81436.0
2019-05-17 15:40:00,354.58,355.71,354.12,355.59,61594.0,348.3235,349.4335,347.8716,349.3156,61594.0
2019-05-17 15:45:00,355.67,355.67,354.93,355.38,53503.0,349.3942,349.3942,348.6673,349.1093,53503.0
2019-05-17 15:50:00,355.27,355.32,354.82,355.01,71806.0,349.0013,349.0504,348.5592,348.7459,71806.0
2019-05-17 15:55:00,355.01,355.39,354.84,354.93,173982.0,348.7459,349.1192,348.5789,348.6673,173982.0
2019-05-20 09:30:00,353.0,355.95,352.2,353.95,139853.0,346.7713,349.6693,345.9855,347.7046,139853.0
2019-05-20 09:35:00,354.09,354.16,352.25,353.18,52123.0,347.8421,347.9109,346.0346,346.9482,52123.0
2019-05-20 09:40:00,353.13,354.73,352.79,354.73,46889.0,346.899,348.4708,346.565,348.4708,46889.0
2019-05-20 09:45:00,354.55,355.64,354.47,354.56,65040.0,348.294,349.3648,348.2154,348.3038,65040.0
2019-05-20 09:50:00,354.57,354.75,353.13,353.75,41415.0,348.3136,348.4905,346.899,347.5081,41415.0
2019-05-20 09:55:00,353.87,354.92,353.82,354.91,31453.0,347.626,348.6575,347.5769,348.6476,31453.0
2019-05-20 10:00:00,354.72,354.91,353.55,353.72,43694.0,348.461,348.6476,347.3116,347.4786,43694.0
2019-05-20 10:05:00,353.82,354.32,353.51,353.6,18103.0,347.5769,348.068,347.2723,347.3608,18103.0
2019-05-20 10:10:00,353.67,353.7,352.7,353.31,46726.0,347.4295,347.459,346.4766,347.0759,46726.0
2019-05-20 10:15:00,353.53,353.53,353.0,353.06,17746.0,347.292,347.292,346.7713,346.8303,17746.0
2019-05-20 10:20:00,353.13,353.47,353.0,353.18,28678.0,346.899,347.233,346.7713,346.9482,28678.0
2019-05-20 10:25:00,353.07,353.53,352.77,352.77,23857.0,346.8401,347.292,346.5454,346.5454,23857.0
2019-05-20 10:30:00,352.7,352.95,352.2,352.55,47498.0,346.4766,346.7222,345.9855,346.3293,47498.0
2019-05-20 10:35:00,352.46,352.8,351.71,352.22,52167.0,346.2409,346.5749,345.5041,346.0051,52167.0
2019-05-20 10:40:00,352.23,352.69,351.33,351.42,31632.0,346.0149,346.4668,345.1308,345.2192,31632.0
2019-05-20 10:45:00,351.42,352.23,351.37,351.62,27548.0,345.2192,346.0149,345.1701,345.4157,27548.0
2019-05-20 10:50:00,351.67,351.67,350.69,351.2,35969.0,345.4648,345.4648,344.5021,345.0031,35969.0
2019-05-20 10:55:00,351.27,352.42,351.27,352.15,25091.0,345.0719,346.2016,345.0719,345.9363,25091.0
2019-05-20 11:00:00,352.18,352.29,351.4,351.72,22996.0,345.9658,346.0739,345.1996,345.5139,22996.0
2019-05-20 11:05:00,351.72,351.85,351.47,351.6,14086.0,345.5139,345.6416,345.2683,345.396,14086.0
2019-05-20 11:10:00,351.49,351.49,351.02,351.33,23292.0,345.288,345.288,344.8263,345.1308,23292.0
2019-05-20 11:15:00,351.33,351.45,350.77,350.92,17264.0,345.1308,345.2487,344.5807,344.728,17264.0
2019-05-20 11:20:00,350.84,351.19,350.53,351.11,17357.0,344.6495,344.9933,344.3449,344.9147,17357.0
2019-05-20 11:25:00,351.11,351.95,350.83,351.94,29926.0,344.9147,345.7399,344.6396,345.73,29926.0
2019-05-20 11:30:00,351.98,352.41,351.97,352.17,30488.0,345.7693,346.1918,345.7595,345.956,30488.0
2019-05-20 11:35:00,352.16,352.33,351.9,352.18,31618.0,345.9462,346.1132,345.6907,345.9658,31618.0
2019-05-20 11:40:00,352.11,352.39,351.88,352.21,13097.0,345.897,346.1721,345.6711,345.9953,13097.0
2019-05-20 11:45:00,352.3,352.77,352.24,352.39,47993.0,346.0837,346.5454,346.0248,346.1721,47993.0
2019-05-20 11:50:00,352.56,352.75,352.01,352.19,13303.0,346.3391,346.5258,345.7988,345.9756,13303.0
2019-05-20 11:55:00,352.25,352.55,351.58,352.17,13026.0,346.0346,346.3293,345.3764,345.956,13026.0
2019-05-20 12:00:00,352.13,352.49,351.87,352.32,15816.0,345.9167,346.2703,345.6613,346.1033,15816.0
2019-05-20 12:05:00,352.31,352.54,352.12,352.46,10730.0,346.0935,346.3195,345.9069,346.2409,10730.0
2019-05-20 12:10:00,352.42,352.87,352.32,352.82,26348.0,346.2016,346.6436,346.1033,346.5945,26348.0
2019-05-20 12:15:00,352.72,353.21,352.65,353.05,17449.0,346.4963,346.9776,346.4275,346.8205,17449.0
2019-05-20 12:20:00,353.02,353.56,353.02,353.54,35498.0,346.791,347.3215,346.791,347.3018,35498.0
2019-05-20 12:25:00,353.53,353.57,352.92,352.92,15868.0,347.292,347.3313,346.6928,346.6928,15868.0
2019-05-20 12:30:00,353.0,353.11,352.58,352.97,10270.0,346.7713,346.8794,346.3588,346.7419,10270.0
2019-05-20 12:35:00,353.0,353.57,352.98,353.45,15263.0,346.7713,347.3313,346.7517,347.2134,15263.0
2019-05-20 12:40:00,353.51,353.51,352.53,352.53,14008.0,347.2723,347.2723,346.3096,346.3096,14008.0
2019-05-20 12:45:00,352.74,353.09,352.65,353.07,5046.0,346.5159,346.8598,346.4275,346.8401,5046.0
2019-05-20 12:50:00,353.13,353.16,352.6,352.63,16096.0,346.899,346.9285,346.3784,346.4079,16096.0
2019-05-20 12:55:00,352.59,352.96,352.59,352.73,10796.0,346.3686,346.732,346.3686,346.5061,10796.0
2019-05-20 13:00:00,352.64,352.86,352.4,352.62,27847.0,346.4177,346.6338,346.1819,346.398,27847.0
2019-05-20 13:05:00,352.63,352.82,352.43,352.53,7641.0,346.4079,346.5945,346.2114,346.3096,7641.0
2019-05-20 13:10:00,352.56,352.82,352.41,352.43,14827.0,346.3391,346.5945,346.1918,346.2114,14827.0
2019-05-20 13:15:00,352.44,352.65,352.35,352.41,6061.0,346.2212,346.4275,346.1328,346.1918,6061.0
2019-05-20 13:20:00,352.45,352.56,352.07,352.46,12396.0,346.231,346.3391,345.8578,346.2409,12396.0
2019-05-20 13:25:00,352.43,352.92,352.41,352.89,15505.0,346.2114,346.6928,346.1918,346.6633,15505.0
2019-05-20 13:30:00,352.81,353.05,352.72,352.97,11450.0,346.5847,346.8205,346.4963,346.7419,11450.0
2019-05-20 13:35:00,352.97,353.37,352.9,353.34,39197.0,346.7419,347.1348,346.6731,347.1053,39197.0
2019-05-20 13:40:00,353.18,353.35,353.09,353.21,44544.0,346.9482,347.1152,346.8598,346.9776,44544.0
2019-05-20 13:45:00,353.22,353.42,353.02,353.15,25608.0,346.9875,347.1839,346.791,346.9187,25608.0
2019-05-20 13:50:00,353.24,353.34,352.87,353.08,23540.0,347.0071,347.1053,346.6436,346.8499,23540.0
2019-05-20 13:55:00,353.04,353.1,352.7,353.1,25385.0,346.8106,346.8696,346.4766,346.8696,25385.0
2019-05-20 14:00:00,353.02,353.56,353.02,353.15,24925.0,346.791,347.3215,346.791,346.9187,24925.0
2019-05-20 14:05:00,353.11,353.69,353.11,353.65,9721.0,346.8794,347.4492,346.8794,347.4099,9721.0
2019-05-20 14:10:00,353.63,354.2,353.62,353.88,16858.0,347.3902,347.9502,347.3804,347.6358,16858.0
2019-05-20 14:15:00,353.81,353.85,353.52,353.61,9633.0,347.567,347.6063,347.2822,347.3706,9633.0
2019-05-20 14:20:00,353.59,353.96,353.54,353.54,9685.0,347.3509,347.7144,347.3018,347.3018,9685.0
2019-05-20 14:25:00,353.53,353.93,353.48,353.66,14936.0,347.292,347.6849,347.2429,347.4197,14936.0
2019-05-20 14:30:00,353.57,353.9,353.57,353.64,10149.0,347.3313,347.6555,347.3313,347.4,10149.0
2019-05-20 14:35:00,353.63,353.63,352.92,353.04,19089.0,347.3902,347.3902,346.6928,346.8106,19089.0
2019-05-20 14:40:00,353.0,353.38,352.95,353.25,19243.0,346.7713,347.1446,346.7222,347.0169,19243.0
2019-05-20 14:45:00,353.16,353.21,352.95,353.06,17443.0,346.9285,346.9776,346.7222,346.8303,17443.0
2019-05-20 14:50:00,353.06,353.37,352.97,353.15,8237.0,346.8303,347.1348,346.7419,346.9187,8237.0
2019-05-20 14:55:00,353.11,353.32,352.31,352.31,43736.0,346.8794,347.0857,346.0935,346.0935,43736.0
2019-05-20 15:00:00,352.36,352.48,351.8,351.85,55975.0,346.1426,346.2605,345.5925,345.6416,55975.0
2019-05-20 15:05:00,351.97,352.18,351.84,352.04,19492.0,345.7595,345.9658,345.6318,345.8283,19492.0
2019-05-20 15:10:00,352.04,352.06,351.42,351.85,17165.0,345.8283,345.8479,345.2192,345.6416,17165.0
2019-05-20 15:15:00,351.87,352.25,351.67,352.21,20177.0,345.6613,346.0346,345.4648,345.9953,20177.0
2019-05-20 15:20:00,352.2,352.49,352.08,352.44,21620.0,345.9855,346.2703,345.8676,346.2212,21620.0
2019-05-20 15:25:00,352.39,353.0,352.31,352.94,26338.0,346.1721,346.7713,346.0935,346.7124,26338.0
2019-05-20 15:30:00,352.89,352.92,352.52,352.83,17411.0,346.6633,346.6928,346.2998,346.6043,17411.0
2019-05-20 15:35:00,352.81,353.45,352.69,353.11,31914.0,346.5847,347.2134,346.4668,346.8794,31914.0
2019-05-20 15:40:00,353.11,353.49,353.04,353.17,30888.0,346.8794,347.2527,346.8106,346.9383,30888.0
2019-05-20 15:45:00,353.11,353.2,352.9,352.93,24891.0,346.8794,346.9678,346.6731,346.7026,24891.0
2019-05-20 15:50:00,352.97,353.18,352.54,352.93,45596.0,346.7419,346.9482,346.3195,346.7026,45596.0
2019-05-20 15:55:00,352.94,353.2,352.62,352.62,99916.0,346.7124,346.9678,346.398,346.398,99916.0
2019-05-21 09:30:00,358.03,360.77,357.71,360.32,237873.0,351.7126,354.4042,351.3982,353.9622,237873.0
2019-05-21 09:35:00,360.3,360.42,357.13,357.38,129717.0,353.9425,354.0604,350.8285,351.0741,129717.0
2019-05-21 09:40:00,357.39,358.4,357.02,357.17,53346.0,351.0839,352.0761,350.7204,350.8678,53346.0
2019-05-21 09:45:00,357.28,358.25,357.02,357.32,45100.0,350.9758,351.9287,350.7204,351.0151,45100.0
2019-05-21 09:50:00,357.23,357.85,356.67,357.21,59154.0,350.9267,351.5358,350.3766,350.9071,59154.0
2019-05-21 09:55:00,357.3,357.75,356.89,357.36,39797.0,350.9955,351.4375,350.5927,351.0544,39797.0
2019-05-21 10:00:00,357.43,357.76,357.22,357.43,30329.0,351.1232,351.4474,350.9169,351.1232,30329.0
2019-05-21 10:05:00,357.41,358.3,356.95,358.1,50158.0,351.1035,351.9778,350.6516,351.7814,50158.0
2019-05-21 10:10:00,358.07,358.3,357.06,357.63,33093.0,351.7519,351.9778,350.7597,351.3196,33093.0
2019-05-21 10:15:00,357.66,357.74,357.08,357.45,17131.0,351.3491,351.4277,350.7793,351.1428,17131.0
2019-05-21 10:20:00,357.36,357.46,356.32,356.39,47011.0,351.0544,351.1526,350.0328,350.1015,47011.0
2019-05-21 10:25:00,356.45,356.53,355.67,356.29,56317.0,350.1605,350.2391,349.3942,350.0033,56317.0
2019-05-21 10:30:00,356.38,356.79,355.78,356.62,38167.0,350.0917,350.4945,349.5023,350.3275,38167.0
2019-05-21 10:35:00,356.61,356.64,356.32,356.53,13982.0,350.3176,350.3471,350.0328,350.2391,13982.0
2019-05-21 10:40:00,356.57,356.57,356.1,356.36,24715.0,350.2783,350.2783,349.8166,350.0721,24715.0
2019-05-21 10:45:00,356.48,356.73,355.83,356.03,47854.0,350.1899,350.4355,349.5514,349.7479,47854.0
2019-05-21 10:50:00,355.95,356.4,355.73,356.13,33643.0,349.6693,350.1113,349.4532,349.8461,33643.0
2019-05-21 10:55:00,356.08,356.25,355.75,355.92,24651.0,349.797,349.964,349.4728,349.6398,24651.0
2019-05-21 11:00:00,356.03,356.28,355.91,356.05,28126.0,349.7479,349.9935,349.63,349.7675,28126.0
2019-05-21 11:05:00,356.07,356.19,355.76,356.05,36355.0,349.7872,349.9051,349.4826,349.7675,36355.0
2019-05-21 11:10:00,355.98,356.06,355.41,355.5,41494.0,349.6988,349.7773,349.1388,349.2272,41494.0
2019-05-21 11:15:00,355.56,355.74,355.01,355.15,35978.0,349.2862,349.463,348.7459,348.8834,35978.0
2019-05-21 11:20:00,355.24,355.62,355.11,355.59,25872.0,348.9718,349.3451,348.8441,349.3156,25872.0
2019-05-21 11:25:00,355.66,355.84,355.13,355.23,29930.0,349.3844,349.5612,348.8638,348.962,29930.0
2019-05-21 11:30:00,355.32,355.35,354.88,355.1,21729.0,349.0504,349.0799,348.6182,348.8343,21729.0
2019-05-21 11:35:00,355.07,356.49,354.92,356.3,39143.0,348.8048,350.1998,348.6575,350.0131,39143.0
2019-05-21 11:40:00,356.39,357.35,356.36,356.67,54906.0,350.1015,351.0446,350.0721,350.3766,54906.0
2019-05-21 11:45:00,356.74,357.31,356.55,356.92,19286.0,350.4453,351.0053,350.2587,350.6222,19286.0
2019-05-21 11:50:00,356.94,356.94,356.59,356.69,10729.0,350.6418,350.6418,350.298,350.3962,10729.0
2019-05-21 11:55:00,356.71,357.51,356.55,357.31,37760.0,350.4159,351.2018,350.2587,351.0053,37760.0
2019-05-21 12:00:00,357.29,357.71,356.99,357.41,23724.0,350.9856,351.3982,350.6909,351.1035,23724.0
2019-05-21 12:05:00,357.41,357.5,357.09,357.27,14701.0,351.1035,351.1919,350.7892,350.966,14701.0
2019-05-21 12:10:00,357.27,357.52,357.16,357.38,9713.0,350.966,351.2116,350.8579,351.0741,9713.0
2019-05-21 12:15:00,357.41,357.41,356.96,357.02,19932.0,351.1035,351.1035,350.6615,350.7204,19932.0
2019-05-21 12:20:00,357.15,357.19,356.74,356.75,18149.0,350.8481,350.8874,350.4453,350.4552,18149.0
2019-05-21 12:25:00,356.75,357.25,356.75,356.8,12552.0,350.4552,350.9463,350.4552,350.5043,12552.0
2019-05-21 12:30:00,356.83,356.83,356.17,356.4,12127.0,350.5338,350.5338,349.8854,350.1113,12127.0
2019-05-21 12:35:00,356.44,356.44,355.96,356.15,17208.0,350.1506,350.1506,349.6791,349.8658,17208.0
2019-05-21 12:40:00,356.21,356.49,356.14,356.4,18439.0,349.9247,350.1998,349.8559,350.1113,18439.0
2019-05-21 12:45:00,356.39,356.48,355.85,355.92,27325.0,350.1015,350.1899,349.5711,349.6398,27325.0
2019-05-21 12:50:00,355.8,355.92,355.42,355.49,21312.0,349.5219,349.6398,349.1486,349.2174,21312.0
2019-05-21 12:55:00,355.59,356.09,355.48,355.91,23429.0,349.3156,349.8068,349.2076,349.63,23429.0
2019-05-21 13:00:00,355.9,356.3,355.54,356.15,28509.0,349.6202,350.0131,349.2665,349.8658,28509.0
2019-05-21 13:05:00,356.2,356.26,355.94,356.06,8040.0,349.9149,349.9738,349.6595,349.7773,8040.0
2019-05-21 13:10:00,356.0,356.23,355.96,355.96,12471.0,349.7184,349.9443,349.6791,349.6791,12471.0
2019-05-21 13:15:00,355.99,356.47,355.9,356.37,21065.0,349.7086,350.1801,349.6202,350.0819,21065.0
2019-05-21 13:20:00,356.41,356.47,356.1,356.34,18516.0,350.1212,350.1801,349.8166,350.0524,18516.0
2019-05-21 13:25:00,356.4,356.66,356.16,356.25,22876.0,350.1113,350.3668,349.8756,349.964,22876.0
2019-05-21 13:30:00,356.23,356.48,356.05,356.24,6657.0,349.9443,350.1899,349.7675,349.9542,6657.0
2019-05-21 13:35:00,356.24,356.72,356.24,356.71,16676.0,349.9542,350.4257,349.9542,350.4159,16676.0
2019-05-21 13:40:00,356.67,356.78,356.16,356.23,17558.0,350.3766,350.4846,349.8756,349.9443,17558.0
2019-05-21 13:45:00,356.19,356.27,355.96,356.07,17098.0,349.9051,349.9836,349.6791,349.7872,17098.0
2019-05-21 13:50:00,356.03,356.18,355.84,355.9,5624.0,349.7479,349.8952,349.5612,349.6202,5624.0
2019-05-21 13:55:00,355.96,355.99,355.52,355.8,14949.0,349.6791,349.7086,349.2469,349.5219,14949.0
2019-05-21 14:00:00,355.8,356.23,355.74,356.1,10844.0,349.5219,349.9443,349.463,349.8166,10844.0
2019-05-21 14:05:00,356.24,356.24,355.85,355.88,9043.0,349.9542,349.9542,349.5711,349.6005,9043.0
2019-05-21 14:10:00,355.85,355.91,355.61,355.9,13831.0,349.5711,349.63,349.3353,349.6202,13831.0
2019-05-21 14:15:00,355.86,356.16,355.65,356.15,7439.0,349.5809,349.8756,349.3746,349.8658,7439.0
2019-05-21 14:20:00,356.11,356.11,355.79,356.02,4530.0,349.8265,349.8265,349.5121,349.7381,4530.0
2019-05-21 14:25:00,355.95,356.18,355.77,355.86,9687.0,349.6693,349.8952,349.4925,349.5809,9687.0
2019-05-21 14:30:00,355.83,356.11,355.61,355.75,16919.0,349.5514,349.8265,349.3353,349.4728,16919.0
2019-05-21 14:35:00,355.76,355.84,355.51,355.8,12858.0,349.4826,349.5612,349.2371,349.5219,12858.0
2019-05-21 14:40:00,355.9,356.35,355.75,356.35,20888.0,349.6202,350.0622,349.4728,350.0622,20888.0
2019-05-21 14:45:00,356.26,356.84,356.17,356.67,39544.0,349.9738,350.5436,349.8854,350.3766,39544.0
2019-05-21 14:50:00,356.59,356.86,356.53,356.54,43190.0,350.298,350.5632,350.2391,350.2489,43190.0
2019-05-21 14:55:00,356.69,357.29,356.68,357.29,46133.0,350.3962,350.9856,350.3864,350.9856,46133.0
2019-05-21 15:00:00,357.21,357.26,356.91,357.03,23829.0,350.9071,350.9562,350.6123,350.7302,23829.0
2019-05-21 15:05:00,357.09,357.67,357.08,357.45,26617.0,350.7892,351.3589,350.7793,351.1428,26617.0
2019-05-21 15:10:00,357.45,357.74,357.43,357.7,25671.0,351.1428,351.4277,351.1232,351.3884,25671.0
2019-05-21 15:15:00,357.61,357.83,357.41,357.76,26703.0,351.3,351.5161,351.1035,351.4474,26703.0
2019-05-21 15:20:00,357.75,357.84,357.64,357.83,24775.0,351.4375,351.5259,351.3295,351.5161,24775.0
2019-05-21 15:25:00,357.83,358.1,357.6,358.04,38659.0,351.5161,351.7814,351.2902,351.7224,38659.0
2019-05-21 15:30:00,358.06,358.81,358.0,358.48,62888.0,351.7421,352.4788,351.6831,352.1546,62888.0
2019-05-21 15:35:00,358.48,358.65,358.44,358.58,31237.0,352.1546,352.3216,352.1154,352.2529,31237.0
2019-05-21 15:40:00,358.59,358.64,358.11,358.58,47466.0,352.2627,352.3118,351.7912,352.2529,47466.0
2019-05-21 15:45:00,358.58,358.72,358.25,358.65,44445.0,352.2529,352.3904,351.9287,352.3216,44445.0
2019-05-21 15:50:00,358.65,358.7,358.04,358.22,50902.0,352.3216,352.3708,351.7224,351.8992,50902.0
2019-05-21 15:55:00,358.13,358.85,358.02,358.75,133984.0,351.8108,352.5181,351.7028,352.4199,133984.0
2019-05-22 09:30:00,357.22,357.57,356.62,356.94,133878.0,350.9169,351.2607,350.3275,350.6418,133878.0
2019-05-22 09:35:00,356.8,357.08,355.73,355.85,89468.0,350.5043,350.7793,349.4532,349.5711,89468.0
2019-05-22 09:40:00,355.71,355.93,354.6,355.5,106848.0,349.4335,349.6496,348.3431,349.2272,106848.0
2019-05-22 09:45:00,355.32,355.93,355.25,355.6,65317.0,349.0504,349.6496,348.9816,349.3255,65317.0
2019-05-22 09:50:00,355.43,356.47,355.15,356.47,48372.0,349.1585,350.1801,348.8834,350.1801,48372.0
2019-05-22 09:55:00,356.48,356.48,355.6,355.98,21579.0,350.1899,350.1899,349.3255,349.6988,21579.0
2019-05-22 10:00:00,355.96,356.35,355.55,355.64,26422.0,349.6791,350.0622,349.2763,349.3648,26422.0
2019-05-22 10:05:00,355.75,356.26,355.28,355.28,20097.0,349.4728,349.9738,349.0111,349.0111,20097.0
2019-05-22 10:10:00,355.31,355.38,354.93,355.13,44372.0,349.0406,349.1093,348.6673,348.8638,44372.0
2019-05-22 10:15:00,355.16,356.37,355.16,356.13,79871.0,348.8932,350.0819,348.8932,349.8461,79871.0
2019-05-22 10:20:00,356.07,356.53,355.9,356.41,36272.0,349.7872,350.2391,349.6202,350.1212,36272.0
2019-05-22 10:25:00,356.48,356.64,356.09,356.38,35067.0,350.1899,350.3471,349.8068,350.0917,35067.0
2019-05-22 10:30:00,356.49,356.69,355.91,355.97,27878.0,350.1998,350.3962,349.63,349.6889,27878.0
2019-05-22 10:35:00,356.02,356.18,355.29,355.65,21958.0,349.7381,349.8952,349.0209,349.3746,21958.0
2019-05-22 10:40:00,355.67,355.8,354.9,355.2,61498.0,349.3942,349.5219,348.6378,348.9325,61498.0
2019-05-22 10:45:00,355.19,355.63,354.9,355.11,22740.0,348.9227,349.3549,348.6378,348.8441,22740.0
2019-05-22 10:50:00,355.13,355.51,354.92,355.19,28032.0,348.8638,349.2371,348.6575,348.9227,28032.0
2019-05-22 10:55:00,355.2,355.2,354.29,354.85,53753.0,348.9325,348.9325,348.0386,348.5887,53753.0
2019-05-22 11:00:00,354.86,354.94,354.33,354.56,33386.0,348.5985,348.6771,348.0779,348.3038,33386.0
2019-05-22 11:05:00,354.55,354.97,354.31,354.91,24890.0,348.294,348.7066,348.0582,348.6476,24890.0
2019-05-22 11:10:00,354.91,355.99,354.88,355.89,32885.0,348.6476,349.7086,348.6182,349.6103,32885.0
2019-05-22 11:15:00,355.88,356.3,355.85,355.85,41327.0,349.6005,350.0131,349.5711,349.5711,41327.0
2019-05-22 11:20:00,355.9,356.1,355.6,355.76,18173.0,349.6202,349.8166,349.3255,349.4826,18173.0
2019-05-22 11:25:00,355.85,356.29,355.79,355.97,33880.0,349.5711,350.0033,349.5121,349.6889,33880.0
2019-05-22 11:30:00,356.02,356.3,355.29,355.36,19175.0,349.7381,350.0131,349.0209,349.0897,19175.0
2019-05-22 11:35:00,355.43,355.45,355.08,355.26,22812.0,349.1585,349.1781,348.8146,348.9915,22812.0
2019-05-22 11:40:00,355.23,355.43,355.05,355.13,12763.0,348.962,349.1585,348.7852,348.8638,12763.0
2019-05-22 11:45:00,355.2,355.36,354.77,355.13,18323.0,348.9325,349.0897,348.5101,348.8638,18323.0
2019-05-22 11:50:00,355.19,355.25,354.83,354.99,15156.0,348.9227,348.9816,348.5691,348.7262,15156.0
2019-05-22 11:55:00,355.01,355.18,354.9,355.08,12647.0,348.7459,348.9129,348.6378,348.8146,12647.0
2019-05-22 12:00:00,355.08,355.1,354.6,354.6,18353.0,348.8146,348.8343,348.3431,348.3431,18353.0
2019-05-22 12:05:00,354.64,354.94,354.38,354.8,17641.0,348.3824,348.6771,348.127,348.5396,17641.0
2019-05-22 12:10:00,354.79,354.9,354.46,354.63,10339.0,348.5298,348.6378,348.2056,348.3726,10339.0
2019-05-22 12:15:00,354.61,354.87,354.58,354.63,20067.0,348.3529,348.6083,348.3235,348.3726,20067.0
2019-05-22 12:20:00,354.67,354.73,354.4,354.68,13493.0,348.4119,348.4708,348.1466,348.4217,13493.0
2019-05-22 12:25:00,354.66,354.67,354.39,354.41,16921.0,348.402,348.4119,348.1368,348.1565,16921.0
2019-05-22 12:30:00,354.51,354.64,353.2,353.24,60372.0,348.2547,348.3824,346.9678,347.0071,60372.0
2019-05-22 12:35:00,353.19,353.83,353.19,353.63,36765.0,346.958,347.5867,346.958,347.3902,36765.0
2019-05-22 12:40:00,353.69,353.85,353.56,353.73,21183.0,347.4492,347.6063,347.3215,347.4885,21183.0
2019-05-22 12:45:00,353.71,353.77,353.19,353.4,28097.0,347.4688,347.5278,346.958,347.1643,28097.0
2019-05-22 12:50:00,353.4,353.85,353.38,353.73,18177.0,347.1643,347.6063,347.1446,347.4885,18177.0
2019-05-22 12:55:00,353.76,354.1,353.58,353.73,9107.0,347.5179,347.8519,347.3411,347.4885,9107.0
2019-05-22 13:00:00,353.73,353.78,353.52,353.61,11085.0,347.4885,347.5376,347.2822,347.3706,11085.0
2019-05-22 13:05:00,353.61,354.15,353.5,353.51,21688.0,347.3706,347.901,347.2625,347.2723,21688.0
2019-05-22 13:10:00,353.5,353.9,353.42,353.59,18370.0,347.2625,347.6555,347.1839,347.3509,18370.0
2019-05-22 13:15:00,353.66,353.7,353.21,353.29,32984.0,347.4197,347.459,346.9776,347.0562,32984.0
2019-05-22 13:20:00,353.25,353.26,352.78,353.01,32801.0,347.0169,347.0268,346.5552,346.7812,32801.0
2019-05-22 13:25:00,352.93,353.24,352.85,353.07,19177.0,346.7026,347.0071,346.624,346.8401,19177.0
2019-05-22 13:30:00,353.1,353.12,352.59,352.99,15416.0,346.8696,346.8892,346.3686,346.7615,15416.0
2019-05-22 13:35:00,352.92,353.01,352.63,352.9,14317.0,346.6928,346.7812,346.4079,346.6731,14317.0
2019-05-22 13:40:00,352.95,353.44,352.89,353.37,21676.0,346.7222,347.2036,346.6633,347.1348,21676.0
2019-05-22 13:45:00,353.43,353.52,353.12,353.19,15195.0,347.1938,347.2822,346.8892,346.958,15195.0
2019-05-22 13:50:00,353.12,353.14,352.71,353.06,22471.0,346.8892,346.9089,346.4865,346.8303,22471.0
2019-05-22 13:55:00,353.17,353.22,352.9,352.9,11633.0,346.9383,346.9875,346.6731,346.6731,11633.0
2019-05-22 14:00:00,352.9,353.02,352.38,352.8,31636.0,346.6731,346.791,346.1623,346.5749,31636.0
2019-05-22 14:05:00,352.8,353.25,352.8,353.19,22907.0,346.5749,347.0169,346.5749,346.958,22907.0
2019-05-22 14:10:00,353.15,353.28,352.82,352.89,25997.0,346.9187,347.0464,346.5945,346.6633,25997.0
2019-05-22 14:15:00,352.9,353.09,352.76,353.0,24146.0,346.6731,346.8598,346.5356,346.7713,24146.0
2019-05-22 14:20:00,352.95,353.06,352.65,352.78,12986.0,346.7222,346.8303,346.4275,346.5552,12986.0
2019-05-22 14:25:00,352.75,352.98,352.54,352.9,25573.0,346.5258,346.7517,346.3195,346.6731,25573.0
2019-05-22 14:30:00,352.97,353.72,352.94,353.57,68106.0,346.7419,347.4786,346.7124,347.3313,68106.0
2019-05-22 14:35:00,353.57,353.64,353.2,353.3,29773.0,347.3313,347.4,346.9678,347.066,29773.0
2019-05-22 14:40:00,353.29,353.76,353.25,353.3,23304.0,347.0562,347.5179,347.0169,347.066,23304.0
2019-05-22 14:45:00,353.33,353.34,352.51,352.51,22585.0,347.0955,347.1053,346.29,346.29,22585.0
2019-05-22 14:50:00,352.53,353.07,352.52,352.78,21319.0,346.3096,346.8401,346.2998,346.5552,21319.0
2019-05-22 14:55:00,352.82,352.97,352.48,352.68,14328.0,346.5945,346.7419,346.2605,346.457,14328.0
2019-05-22 15:00:00,352.63,352.93,351.94,351.96,42886.0,346.4079,346.7026,345.73,345.7497,42886.0
2019-05-22 15:05:00,351.9,352.77,351.75,352.77,28367.0,345.6907,346.5454,345.5434,346.5454,28367.0
2019-05-22 15:10:00,352.79,352.95,352.57,352.78,13476.0,346.565,346.7222,346.3489,346.5552,13476.0
2019-05-22 15:15:00,352.81,352.91,352.6,352.75,13019.0,346.5847,346.6829,346.3784,346.5258,13019.0
2019-05-22 15:20:00,352.79,352.86,352.14,352.36,20871.0,346.565,346.6338,345.9265,346.1426,20871.0
2019-05-22 15:25:00,352.47,353.0,352.47,352.75,35350.0,346.2507,346.7713,346.2507,346.5258,35350.0
2019-05-22 15:30:00,352.7,353.17,352.65,353.17,20040.0,346.4766,346.9383,346.4275,346.9383,20040.0
2019-05-22 15:35:00,353.14,353.24,353.0,353.2,21685.0,346.9089,347.0071,346.7713,346.9678,21685.0
2019-05-22 15:40:00,353.08,353.15,353.0,353.04,21133.0,346.8499,346.9187,346.7713,346.8106,21133.0
2019-05-22 15:45:00,353.09,353.1,352.96,353.03,82379.0,346.8598,346.8696,346.732,346.8008,82379.0
2019-05-22 15:50:00,353.0,353.1,352.8,352.8,57219.0,346.7713,346.8696,346.5749,346.5749,57219.0
2019-05-22 15:55:00,352.8,352.96,352.58,352.74,113195.0,346.5749,346.732,346.3588,346.5159,113195.0
2019-05-23 09:30:00,345.92,347.65,345.53,345.79,168802.0,339.8163,341.5157,339.4331,339.6886,168802.0
2019-05-23 09:35:00,345.75,345.87,343.41,343.95,144156.0,339.6493,339.7671,337.3506,337.881,144156.0
2019-05-23 09:40:00,343.73,343.77,341.72,341.98,115190.0,337.6649,337.7042,335.6904,335.9458,115190.0
2019-05-23 09:45:00,341.84,342.7,341.15,342.21,122926.0,335.8083,336.6531,335.1304,336.1717,122926.0
2019-05-23 09:50:00,342.1,344.3,341.56,343.82,87268.0,336.0637,338.2249,335.5332,337.7533,87268.0
2019-05-23 09:55:00,343.79,344.25,343.5,343.98,94048.0,337.7239,338.1757,337.439,337.9105,94048.0
2019-05-23 10:00:00,343.89,344.54,343.51,343.78,77532.0,337.8221,338.4606,337.4488,337.714,77532.0
2019-05-23 10:05:00,343.67,344.04,343.12,343.36,47095.0,337.606,337.9694,337.0657,337.3014,47095.0
2019-05-23 10:10:00,343.43,344.52,343.24,344.35,58517.0,337.3702,338.441,337.1836,338.274,58517.0
2019-05-23 10:15:00,344.35,345.17,344.0,344.87,64648.0,338.274,339.0795,337.9301,338.7848,64648.0
2019-05-23 10:20:00,344.87,345.16,344.59,344.8,43564.0,338.7848,339.0697,338.5097,338.716,43564.0
2019-05-23 10:25:00,344.8,345.07,344.12,344.26,45954.0,338.716,338.9813,338.048,338.1856,45954.0
2019-05-23 10:30:00,344.17,344.45,343.67,344.23,33231.0,338.0971,338.3722,337.606,338.1561,33231.0
2019-05-23 10:35:00,344.25,344.58,343.44,344.5,76050.0,338.1757,338.4999,337.38,338.4213,76050.0
2019-05-23 10:40:00,344.55,347.77,344.43,347.42,145783.0,338.4704,341.6336,338.3526,341.2898,145783.0
2019-05-23 10:45:00,347.41,347.5,346.01,346.18,71223.0,341.28,341.3684,339.9047,340.0717,71223.0
2019-05-23 10:50:00,346.42,347.39,346.19,347.35,48182.0,340.3074,341.2603,340.0815,341.221,48182.0
2019-05-23 10:55:00,347.32,348.15,346.95,348.1,63587.0,341.1916,342.0069,340.8281,341.9578,63587.0
2019-05-23 11:00:00,348.19,348.65,347.5,348.2,56019.0,342.0462,342.4981,341.3684,342.056,56019.0
2019-05-23 11:05:00,348.1,348.98,347.91,348.78,49330.0,341.9578,342.8223,341.7712,342.6258,49330.0
2019-05-23 11:10:00,348.72,348.78,347.19,347.38,61012.0,342.5669,342.6258,341.0639,341.2505,61012.0
2019-05-23 11:15:00,347.3,348.36,347.16,348.31,57624.0,341.1719,342.2132,341.0344,342.1641,57624.0
2019-05-23 11:20:00,348.31,348.74,347.67,348.09,44525.0,342.1641,342.5865,341.5354,341.948,44525.0
2019-05-23 11:25:00,348.03,348.04,347.39,347.79,32725.0,341.889,341.8989,341.2603,341.6533,32725.0
2019-05-23 11:30:00,347.82,348.42,347.41,347.41,45326.0,341.6827,342.2722,341.28,341.28,45326.0
2019-05-23 11:35:00,347.45,347.46,346.21,347.23,56427.0,341.3193,341.3291,340.1011,341.1032,56427.0
2019-05-23 11:40:00,346.96,347.03,346.27,346.54,41206.0,340.8379,340.9067,340.1601,340.4253,41206.0
2019-05-23 11:45:00,346.6,347.12,346.4,346.89,29562.0,340.4843,340.9951,340.2878,340.7692,29562.0
2019-05-23 11:50:00,346.9,347.41,346.82,346.85,39250.0,340.779,341.28,340.7004,340.7299,39250.0
2019-05-23 11:55:00,346.87,347.09,346.64,346.96,31698.0,340.7495,340.9656,340.5236,340.8379,31698.0
2019-05-23 12:00:00,346.97,347.35,346.56,346.66,30698.0,340.8477,341.221,340.445,340.5432,30698.0
2019-05-23 12:05:00,346.57,347.0,346.23,346.4,31441.0,340.4548,340.8772,340.1208,340.2878,31441.0
2019-05-23 12:10:00,346.41,346.72,346.26,346.46,21319.0,340.2976,340.6022,340.1503,340.3467,21319.0
2019-05-23 12:15:00,346.51,346.59,345.57,345.9,41799.0,340.3959,340.4744,339.4724,339.7966,41799.0
2019-05-23 12:20:00,345.94,346.22,345.82,346.06,20824.0,339.8359,340.111,339.718,339.9538,20824.0
2019-05-23 12:25:00,346.14,346.8,346.08,346.49,32767.0,340.0324,340.6807,339.9734,340.3762,32767.0
2019-05-23 12:30:00,346.53,346.9,346.53,346.62,13859.0,340.4155,340.779,340.4155,340.5039,13859.0
2019-05-23 12:35:00,346.68,347.09,346.5,346.5,18746.0,340.5629,340.9656,340.386,340.386,18746.0
2019-05-23 12:40:00,346.46,346.83,346.41,346.69,16007.0,340.3467,340.7102,340.2976,340.5727,16007.0
2019-05-23 12:45:00,346.77,346.93,346.52,346.68,34959.0,340.6513,340.8084,340.4057,340.5629,34959.0
2019-05-23 12:50:00,346.53,346.68,345.5,345.6,31911.0,340.4155,340.5629,339.4037,339.5019,31911.0
2019-05-23 12:55:00,345.62,346.11,345.62,345.79,19272.0,339.5216,340.0029,339.5216,339.6886,19272.0
2019-05-23 13:00:00,345.71,345.91,345.35,345.91,22414.0,339.61,339.8064,339.2563,339.8064,22414.0
2019-05-23 13:05:00,345.92,346.53,345.83,346.41,31489.0,339.8163,340.4155,339.7279,340.2976,31489.0
2019-05-23 13:10:00,346.32,346.46,345.91,346.17,17762.0,340.2092,340.3467,339.8064,340.0619,17762.0
2019-05-23 13:15:00,346.25,346.36,345.96,346.12,13684.0,340.1404,340.2485,339.8556,340.0127,13684.0
2019-05-23 13:20:00,346.05,346.43,345.89,346.42,24262.0,339.944,340.3173,339.7868,340.3074,24262.0
2019-05-23 13:25:00,346.46,347.29,346.46,346.92,17905.0,340.3467,341.1621,340.3467,340.7986,17905.0
2019-05-23 13:30:00,346.88,347.01,346.73,346.96,10464.0,340.7593,340.887,340.612,340.8379,10464.0
2019-05-23 13:35:00,346.93,347.42,346.9,347.28,13173.0,340.8084,341.2898,340.779,341.1523,13173.0
2019-05-23 13:40:00,347.33,347.6,346.93,347.52,22566.0,341.2014,341.4666,340.8084,341.388,22566.0
2019-05-23 13:45:00,347.55,347.6,347.16,347.32,33627.0,341.4175,341.4666,341.0344,341.1916,33627.0
2019-05-23 13:50:00,347.36,347.45,346.75,346.88,34200.0,341.2309,341.3193,340.6316,340.7593,34200.0
2019-05-23 13:55:00,346.81,347.19,346.81,346.93,16535.0,340.6906,341.0639,340.6906,340.8084,16535.0
2019-05-23 14:00:00,346.92,347.21,346.6,346.68,26379.0,340.7986,341.0835,340.4843,340.5629,26379.0
2019-05-23 14:05:00,346.68,346.92,346.45,346.71,39060.0,340.5629,340.7986,340.3369,340.5923,39060.0
2019-05-23 14:10:00,346.64,347.45,346.64,347.45,19396.0,340.5236,341.3193,340.5236,341.3193,19396.0
2019-05-23 14:15:00,347.5,347.69,347.33,347.52,25695.0,341.3684,341.555,341.2014,341.388,25695.0
2019-05-23 14:20:00,347.69,347.92,347.25,347.4,24565.0,341.555,341.781,341.1228,341.2702,24565.0
2019-05-23 14:25:00,347.44,347.88,347.22,347.27,12624.0,341.3094,341.7417,341.0933,341.1424,12624.0
2019-05-23 14:30:00,347.28,347.81,347.28,347.75,13007.0,341.1523,341.6729,341.1523,341.614,13007.0
2019-05-23 14:35:00,347.65,348.31,347.43,348.17,32648.0,341.5157,342.1641,341.2996,342.0266,32648.0
2019-05-23 14:40:00,348.26,348.31,347.67,348.0,18153.0,342.115,342.1641,341.5354,341.8596,18153.0
2019-05-23 14:45:00,348.02,348.45,347.8,348.25,24939.0,341.8792,342.3016,341.6631,342.1052,24939.0
2019-05-23 14:50:00,348.14,348.61,348.11,348.36,30204.0,341.9971,342.4588,341.9676,342.2132,30204.0
2019-05-23 14:55:00,348.41,348.58,348.18,348.5,17285.0,342.2623,342.4293,342.0364,342.3507,17285.0
2019-05-23 15:00:00,348.41,348.54,348.11,348.52,28159.0,342.2623,342.39,341.9676,342.3704,28159.0
2019-05-23 15:05:00,348.46,348.84,348.42,348.67,15618.0,342.3114,342.6847,342.2722,342.5177,15618.0
2019-05-23 15:10:00,348.75,349.0,348.6,348.77,24827.0,342.5963,342.8419,342.449,342.616,24827.0
2019-05-23 15:15:00,348.92,349.42,348.66,348.88,39712.0,342.7633,343.2545,342.5079,342.724,39712.0
2019-05-23 15:20:00,349.05,350.2,349.05,349.87,36744.0,342.891,344.0207,342.891,343.6966,36744.0
2019-05-23 15:25:00,349.79,351.04,349.58,350.9,52504.0,343.618,344.8459,343.4117,344.7084,52504.0
2019-05-23 15:30:00,350.86,351.47,350.47,350.63,62152.0,344.6691,345.2683,344.286,344.4432,62152.0
2019-05-23 15:35:00,350.63,350.87,349.87,350.03,46082.0,344.4432,344.6789,343.6966,343.8537,46082.0
2019-05-23 15:40:00,349.98,350.36,349.51,350.15,54213.0,343.8046,344.1779,343.3429,343.9716,54213.0
2019-05-23 15:45:00,350.24,350.8,349.73,350.34,66821.0,344.06,344.6102,343.559,344.1583,66821.0
2019-05-23 15:50:00,350.29,350.35,349.5,349.59,60518.0,344.1092,344.1681,343.3331,343.4215,60518.0
2019-05-23 15:55:00,349.78,350.58,349.51,350.52,126451.0,343.6082,344.394,343.3429,344.3351,126451.0
2019-05-24 09:30:00,355.0,358.86,354.8,357.1,315748.0,348.7361,352.5279,348.5396,350.799,315748.0
2019-05-24 09:35:00,357.19,358.5,356.8,357.85,98831.0,350.8874,352.1743,350.5043,351.5358,98831.0
2019-05-24 09:40:00,357.97,359.93,357.69,359.27,203183.0,351.6536,353.5791,351.3786,352.9307,203183.0
2019-05-24 09:45:00,359.53,360.04,359.04,359.2,133282.0,353.1861,353.6871,352.7048,352.8619,133282.0
2019-05-24 09:50:00,359.21,360.03,359.17,359.71,94226.0,352.8718,353.6773,352.8325,353.3629,94226.0
2019-05-24 09:55:00,359.75,361.4,359.67,361.05,185838.0,353.4022,355.0231,353.3236,354.6793,185838.0
2019-05-24 10:00:00,360.92,361.07,359.75,360.0,117681.0,354.5516,354.6989,353.4022,353.6478,117681.0
2019-05-24 10:05:00,360.0,360.31,359.23,359.73,88073.0,353.6478,353.9524,352.8914,353.3826,88073.0
2019-05-24 10:10:00,359.73,359.76,358.28,358.33,87013.0,353.3826,353.4121,351.9582,352.0073,87013.0
2019-05-24 10:15:00,358.25,359.11,358.25,358.69,55868.0,351.9287,352.7735,351.9287,352.3609,55868.0
2019-05-24 10:20:00,358.52,359.38,358.27,359.36,37553.0,352.1939,353.0388,351.9484,353.0191,37553.0
2019-05-24 10:25:00,359.32,359.5,358.64,359.25,51948.0,352.9798,353.1566,352.3118,352.9111,51948.0
2019-05-24 10:30:00,359.25,359.46,358.18,358.25,42651.0,352.9111,353.1174,351.8599,351.9287,42651.0
2019-05-24 10:35:00,358.22,358.41,357.27,357.82,63396.0,351.8992,352.0859,350.966,351.5063,63396.0
2019-05-24 10:40:00,357.72,357.95,357.05,357.21,27708.0,351.4081,351.634,350.7499,350.9071,27708.0
2019-05-24 10:45:00,357.31,357.72,357.28,357.46,36041.0,351.0053,351.4081,350.9758,351.1526,36041.0
2019-05-24 10:50:00,357.54,357.82,356.76,356.93,44179.0,351.2312,351.5063,350.465,350.632,44179.0
2019-05-24 10:55:00,356.92,357.38,356.67,357.08,31808.0,350.6222,351.0741,350.3766,350.7793,31808.0
2019-05-24 11:00:00,357.14,358.08,357.04,357.81,35313.0,350.8383,351.7617,350.7401,351.4965,35313.0
2019-05-24 11:05:00,357.79,359.0,357.76,358.01,44222.0,351.4768,352.6655,351.4474,351.6929,44222.0
2019-05-24 11:10:00,358.08,358.15,357.41,357.87,35645.0,351.7617,351.8305,351.1035,351.5554,35645.0
2019-05-24 11:15:00,357.8,358.56,357.53,358.08,36266.0,351.4866,352.2332,351.2214,351.7617,36266.0
2019-05-24 11:20:00,358.21,358.67,357.86,358.14,27801.0,351.8894,352.3413,351.5456,351.8206,27801.0
2019-05-24 11:25:00,358.13,358.87,358.09,358.55,32434.0,351.8108,352.5378,351.7715,352.2234,32434.0
2019-05-24 11:30:00,358.68,359.0,358.14,358.34,36444.0,352.3511,352.6655,351.8206,352.0171,36444.0
2019-05-24 11:35:00,358.37,358.88,358.24,358.28,29967.0,352.0466,352.5476,351.9189,351.9582,29967.0
2019-05-24 11:40:00,358.29,358.63,357.88,357.98,31201.0,351.968,352.302,351.5652,351.6635,31201.0
2019-05-24 11:45:00,357.86,358.26,357.58,357.77,20022.0,351.5456,351.9385,351.2705,351.4572,20022.0
2019-05-24 11:50:00,357.75,358.16,357.36,357.68,57918.0,351.4375,351.8403,351.0544,351.3688,57918.0
2019-05-24 11:55:00,357.67,358.2,357.6,357.79,39176.0,351.3589,351.8796,351.2902,351.4768,39176.0
2019-05-24 12:00:00,357.81,357.96,357.45,357.81,18729.0,351.4965,351.6438,351.1428,351.4965,18729.0
2019-05-24 12:05:00,357.75,357.89,357.1,357.1,18988.0,351.4375,351.5751,350.799,350.799,18988.0
2019-05-24 12:10:00,357.1,357.11,353.0,355.62,349369.0,350.799,350.8088,346.7713,349.3451,349369.0
2019-05-24 12:15:00,355.71,356.46,355.42,355.76,57660.0,349.4335,350.1703,349.1486,349.4826,57660.0
2019-05-24 12:20:00,355.79,356.39,355.43,355.98,70808.0,349.5121,350.1015,349.1585,349.6988,70808.0
2019-05-24 12:25:00,356.11,356.23,355.46,355.64,31468.0,349.8265,349.9443,349.1879,349.3648,31468.0
2019-05-24 12:30:00,355.76,356.8,355.76,356.4,41735.0,349.4826,350.5043,349.4826,350.1113,41735.0
2019-05-24 12:35:00,356.49,356.62,356.01,356.6,32141.0,350.1998,350.3275,349.7282,350.3078,32141.0
2019-05-24 12:40:00,356.53,356.89,356.35,356.78,55313.0,350.2391,350.5927,350.0622,350.4846,55313.0
2019-05-24 12:45:00,356.86,356.89,356.18,356.5,22971.0,350.5632,350.5927,349.8952,350.2096,22971.0
2019-05-24 12:50:00,356.45,356.95,356.3,356.88,26520.0,350.1605,350.6516,350.0131,350.5829,26520.0
2019-05-24 12:55:00,356.95,357.52,356.93,357.31,50420.0,350.6516,351.2116,350.632,351.0053,50420.0
2019-05-24 13:00:00,357.25,358.03,357.08,357.24,59714.0,350.9463,351.7126,350.7793,350.9365,59714.0
2019-05-24 13:05:00,357.28,357.37,356.98,357.1,21487.0,350.9758,351.0642,350.6811,350.799,21487.0
2019-05-24 13:10:00,357.05,357.1,356.46,356.74,16651.0,350.7499,350.799,350.1703,350.4453,16651.0
2019-05-24 13:15:00,356.57,356.92,356.43,356.56,15304.0,350.2783,350.6222,350.1408,350.2685,15304.0
2019-05-24 13:20:00,356.57,356.9,356.36,356.4,33671.0,350.2783,350.6025,350.0721,350.1113,33671.0
2019-05-24 13:25:00,356.45,356.54,355.88,356.34,24081.0,350.1605,350.2489,349.6005,350.0524,24081.0
2019-05-24 13:30:00,356.39,356.48,356.09,356.31,8430.0,350.1015,350.1899,349.8068,350.0229,8430.0
2019-05-24 13:35:00,356.31,356.76,356.24,356.28,29064.0,350.0229,350.465,349.9542,349.9935,29064.0
2019-05-24 13:40:00,356.18,356.51,356.01,356.36,30463.0,349.8952,350.2194,349.7282,350.0721,30463.0
2019-05-24 13:45:00,356.45,356.51,356.14,356.14,7522.0,350.1605,350.2194,349.8559,349.8559,7522.0
2019-05-24 13:50:00,356.19,356.56,356.12,356.21,12277.0,349.9051,350.2685,349.8363,349.9247,12277.0
2019-05-24 13:55:00,356.2,356.2,355.91,356.15,23779.0,349.9149,349.9149,349.63,349.8658,23779.0
2019-05-24 14:00:00,356.15,356.26,355.79,355.8,10857.0,349.8658,349.9738,349.5121,349.5219,10857.0
2019-05-24 14:05:00,355.8,355.83,355.21,355.6,34228.0,349.5219,349.5514,348.9423,349.3255,34228.0
2019-05-24 14:10:00,355.63,355.78,354.9,354.93,26293.0,349.3549,349.5023,348.6378,348.6673,26293.0
2019-05-24 14:15:00,354.92,355.36,354.9,355.35,15080.0,348.6575,349.0897,348.6378,349.0799,15080.0
2019-05-24 14:20:00,355.27,355.27,354.91,355.15,11794.0,349.0013,349.0013,348.6476,348.8834,11794.0
2019-05-24 14:25:00,355.14,355.35,354.56,354.73,10352.0,348.8736,349.0799,348.3038,348.4708,10352.0
2019-05-24 14:30:00,354.76,354.99,354.5,354.67,16506.0,348.5003,348.7262,348.2449,348.4119,16506.0
2019-05-24 14:35:00,354.53,355.23,354.52,355.22,28530.0,348.2743,348.962,348.2645,348.9522,28530.0
2019-05-24 14:40:00,355.21,355.32,355.14,355.25,13240.0,348.9423,349.0504,348.8736,348.9816,13240.0
2019-05-24 14:45:00,355.17,355.22,354.6,354.8,11623.0,348.9031,348.9522,348.3431,348.5396,11623.0
2019-05-24 14:50:00,354.85,354.91,354.65,354.72,11838.0,348.5887,348.6476,348.3922,348.461,11838.0
2019-05-24 14:55:00,354.64,354.91,354.44,354.53,16470.0,348.3824,348.6476,348.1859,348.2743,16470.0
2019-05-24 15:00:00,354.57,354.8,354.38,354.52,17906.0,348.3136,348.5396,348.127,348.2645,17906.0
2019-05-24 15:05:00,354.57,355.1,354.51,355.01,20968.0,348.3136,348.8343,348.2547,348.7459,20968.0
2019-05-24 15:10:00,355.04,355.12,354.78,355.09,13367.0,348.7753,348.8539,348.5199,348.8245,13367.0
2019-05-24 15:15:00,354.96,355.0,354.57,354.59,9942.0,348.6968,348.7361,348.3136,348.3333,9942.0
2019-05-24 15:20:00,354.63,355.0,354.5,354.95,17324.0,348.3726,348.7361,348.2449,348.6869,17324.0
2019-05-24 15:25:00,354.88,355.0,354.6,354.78,16026.0,348.6182,348.7361,348.3431,348.5199,16026.0
2019-05-24 15:30:00,354.75,354.88,354.6,354.73,17757.0,348.4905,348.6182,348.3431,348.4708,17757.0
2019-05-24 15:35:00,354.73,354.89,354.34,354.67,40218.0,348.4708,348.628,348.0877,348.4119,40218.0
2019-05-24 15:40:00,354.59,355.22,354.58,355.2,41847.0,348.3333,348.9522,348.3235,348.9325,41847.0
2019-05-24 15:45:00,355.2,355.38,354.95,355.25,56328.0,348.9325,349.1093,348.6869,348.9816,56328.0
2019-05-24 15:50:00,355.2,355.4,354.98,355.39,50887.0,348.9325,349.129,348.7164,349.1192,50887.0
2019-05-24 15:55:00,355.34,355.5,353.29,355.16,240499.0,349.0701,349.2272,347.0562,348.8932,240499.0
2019-05-28 09:30:00,355.29,356.73,355.01,356.28,69727.0,349.0209,350.4355,348.7459,349.9935,69727.0
2019-05-28 09:35:00,356.35,357.31,356.22,356.73,37650.0,350.0622,351.0053,349.9345,350.4355,37650.0
2019-05-28 09:40:00,356.84,357.12,356.36,356.51,30750.0,350.5436,350.8186,350.0721,350.2194,30750.0
2019-05-28 09:45:00,356.6,356.8,355.5,356.0,46611.0,350.3078,350.5043,349.2272,349.7184,46611.0
2019-05-28 09:50:00,356.16,356.16,355.39,355.91,37519.0,349.8756,349.8756,349.1192,349.63,37519.0
2019-05-28 09:55:00,355.81,356.2,355.67,355.95,20802.0,349.5318,349.9149,349.3942,349.6693,20802.0
2019-05-28 10:00:00,356.04,356.35,355.8,356.11,32186.0,349.7577,350.0622,349.5219,349.8265,32186.0
2019-05-28 10:05:00,356.11,356.58,355.88,355.88,56943.0,349.8265,350.2882,349.6005,349.6005,56943.0
2019-05-28 10:10:00,355.76,355.98,355.55,355.79,51177.0,349.4826,349.6988,349.2763,349.5121,51177.0
2019-05-28 10:15:00,355.89,355.89,355.27,355.46,33531.0,349.6103,349.6103,349.0013,349.1879,33531.0
2019-05-28 10:20:00,355.5,355.88,355.32,355.38,55239.0,349.2272,349.6005,349.0504,349.1093,55239.0
2019-05-28 10:25:00,355.44,356.43,355.41,356.4,44033.0,349.1683,350.1408,349.1388,350.1113,44033.0
2019-05-28 10:30:00,356.27,356.48,355.76,356.0,47637.0,349.9836,350.1899,349.4826,349.7184,47637.0
2019-05-28 10:35:00,356.0,356.39,355.91,355.91,23244.0,349.7184,350.1015,349.63,349.63,23244.0
2019-05-28 10:40:00,355.91,356.58,355.91,356.31,25714.0,349.63,350.2882,349.63,350.0229,25714.0
2019-05-28 10:45:00,356.37,356.81,356.15,356.7,20226.0,350.0819,350.5141,349.8658,350.4061,20226.0
2019-05-28 10:50:00,356.7,356.94,356.51,356.83,20065.0,350.4061,350.6418,350.2194,350.5338,20065.0
2019-05-28 10:55:00,356.74,357.2,356.67,357.0,18964.0,350.4453,350.8972,350.3766,350.7008,18964.0
2019-05-28 11:00:00,357.05,357.57,357.03,357.46,17830.0,350.7499,351.2607,350.7302,351.1526,17830.0
2019-05-28 11:05:00,357.52,357.99,357.25,357.9,90847.0,351.2116,351.6733,350.9463,351.5849,90847.0
2019-05-28 11:10:00,357.9,358.73,357.9,358.62,56206.0,351.5849,352.4002,351.5849,352.2922,56206.0
2019-05-28 11:15:00,358.67,358.84,358.35,358.74,63658.0,352.3413,352.5083,352.0269,352.4101,63658.0
2019-05-28 11:20:00,358.68,358.99,358.63,358.84,29274.0,352.3511,352.6556,352.302,352.5083,29274.0
2019-05-28 11:25:00,358.67,358.92,358.13,358.34,36169.0,352.3413,352.5869,351.8108,352.0171,36169.0
2019-05-28 11:30:00,358.33,358.33,357.6,357.9,30074.0,352.0073,352.0073,351.2902,351.5849,30074.0
2019-05-28 11:35:00,357.81,358.54,357.79,358.35,54749.0,351.4965,352.2136,351.4768,352.0269,54749.0
2019-05-28 11:40:00,358.33,358.65,358.1,358.45,28269.0,352.0073,352.3216,351.7814,352.1252,28269.0
2019-05-28 11:45:00,358.45,358.67,358.25,358.4,9553.0,352.1252,352.3413,351.9287,352.0761,9553.0
2019-05-28 11:50:00,358.4,358.62,358.26,358.59,16458.0,352.0761,352.2922,351.9385,352.2627,16458.0
2019-05-28 11:55:00,358.6,359.24,358.53,358.8,29152.0,352.2725,352.9012,352.2038,352.469,29152.0
2019-05-28 12:00:00,358.79,359.07,358.59,358.81,28072.0,352.4592,352.7342,352.2627,352.4788,28072.0
2019-05-28 12:05:00,358.84,359.05,358.37,358.39,21864.0,352.5083,352.7146,352.0466,352.0662,21864.0
2019-05-28 12:10:00,358.31,358.54,358.03,358.03,17262.0,351.9876,352.2136,351.7126,351.7126,17262.0
2019-05-28 12:15:00,358.14,358.41,358.0,358.25,21723.0,351.8206,352.0859,351.6831,351.9287,21723.0
2019-05-28 12:20:00,358.33,358.75,358.24,358.65,17334.0,352.0073,352.4199,351.9189,352.3216,17334.0
2019-05-28 12:25:00,358.65,359.0,358.32,358.75,38098.0,352.3216,352.6655,351.9975,352.4199,38098.0
2019-05-28 12:30:00,358.65,358.81,358.27,358.48,17584.0,352.3216,352.4788,351.9484,352.1546,17584.0
2019-05-28 12:35:00,358.35,358.72,358.34,358.61,11921.0,352.0269,352.3904,352.0171,352.2824,11921.0
2019-05-28 12:40:00,358.65,358.77,358.3,358.45,11331.0,352.3216,352.4395,351.9778,352.1252,11331.0
2019-05-28 12:45:00,358.51,359.24,358.41,358.97,29363.0,352.1841,352.9012,352.0859,352.636,29363.0
2019-05-28 12:50:00,358.96,359.31,358.95,359.13,21820.0,352.6262,352.97,352.6164,352.7932,21820.0
2019-05-28 12:55:00,359.14,359.14,358.48,358.73,44455.0,352.803,352.803,352.1546,352.4002,44455.0
2019-05-28 13:00:00,358.68,359.0,358.67,358.85,15223.0,352.3511,352.6655,352.3413,352.5181,15223.0
2019-05-28 13:05:00,358.77,358.93,358.68,358.85,15427.0,352.4395,352.5967,352.3511,352.5181,15427.0
2019-05-28 13:10:00,358.81,358.96,358.37,358.39,20348.0,352.4788,352.6262,352.0466,352.0662,20348.0
2019-05-28 13:15:00,358.46,358.92,358.38,358.38,10720.0,352.135,352.5869,352.0564,352.0564,10720.0
2019-05-28 13:20:00,358.51,358.75,358.26,358.33,8543.0,352.1841,352.4199,351.9385,352.0073,8543.0
2019-05-28 13:25:00,358.28,358.53,357.96,358.34,20976.0,351.9582,352.2038,351.6438,352.0171,20976.0
2019-05-28 13:30:00,358.33,358.47,358.31,358.33,9608.0,352.0073,352.1448,351.9876,352.0073,9608.0
2019-05-28 13:35:00,358.35,358.52,358.07,358.23,10967.0,352.0269,352.1939,351.7519,351.9091,10967.0
2019-05-28 13:40:00,358.24,358.42,358.07,358.14,8304.0,351.9189,352.0957,351.7519,351.8206,8304.0
2019-05-28 13:45:00,358.2,358.3,358.11,358.11,15212.0,351.8796,351.9778,351.7912,351.7912,15212.0
2019-05-28 13:50:00,358.13,358.29,357.85,357.85,10653.0,351.8108,351.968,351.5358,351.5358,10653.0
2019-05-28 13:55:00,357.93,358.19,357.84,358.03,8048.0,351.6144,351.8698,351.5259,351.7126,8048.0
2019-05-28 14:00:00,358.0,358.31,357.74,357.74,24327.0,351.6831,351.9876,351.4277,351.4277,24327.0
2019-05-28 14:05:00,357.74,358.24,357.58,358.09,17738.0,351.4277,351.9189,351.2705,351.7715,17738.0
2019-05-28 14:10:00,358.1,358.17,357.68,357.78,15275.0,351.7814,351.8501,351.3688,351.467,15275.0
2019-05-28 14:15:00,357.76,358.18,357.75,358.06,17731.0,351.4474,351.8599,351.4375,351.7421,17731.0
2019-05-28 14:20:00,357.99,358.06,357.35,357.44,31717.0,351.6733,351.7421,351.0446,351.133,31717.0
2019-05-28 14:25:00,357.56,357.74,357.27,357.69,20869.0,351.2509,351.4277,350.966,351.3786,20869.0
2019-05-28 14:30:00,357.48,358.13,357.42,357.94,22985.0,351.1723,351.8108,351.1133,351.6242,22985.0
2019-05-28 14:35:00,357.78,358.1,357.69,357.83,14788.0,351.467,351.7814,351.3786,351.5161,14788.0
2019-05-28 14:40:00,357.67,357.69,357.37,357.4,13201.0,351.3589,351.3786,351.0642,351.0937,13201.0
2019-05-28 14:45:00,357.38,357.91,357.22,357.7,28711.0,351.0741,351.5947,350.9169,351.3884,28711.0
2019-05-28 14:50:00,357.75,357.95,357.64,357.93,31465.0,351.4375,351.634,351.3295,351.6144,31465.0
2019-05-28 14:55:00,357.9,358.02,357.75,357.98,21523.0,351.5849,351.7028,351.4375,351.6635,21523.0
2019-05-28 15:00:00,357.92,357.92,357.57,357.58,21382.0,351.6045,351.6045,351.2607,351.2705,21382.0
2019-05-28 15:05:00,357.59,357.89,357.35,357.35,18621.0,351.2804,351.5751,351.0446,351.0446,18621.0
2019-05-28 15:10:00,357.41,357.43,357.17,357.26,16219.0,351.1035,351.1232,350.8678,350.9562,16219.0
2019-05-28 15:15:00,357.31,357.59,357.2,357.55,18988.0,351.0053,351.2804,350.8972,351.2411,18988.0
2019-05-28 15:20:00,357.51,357.56,357.1,357.3,20378.0,351.2018,351.2509,350.799,350.9955,20378.0
2019-05-28 15:25:00,357.26,357.46,356.8,356.93,20477.0,350.9562,351.1526,350.5043,350.632,20477.0
2019-05-28 15:30:00,356.89,356.93,355.86,355.9,36152.0,350.5927,350.632,349.5809,349.6202,36152.0
2019-05-28 15:35:00,355.95,356.33,355.83,356.17,34039.0,349.6693,350.0426,349.5514,349.8854,34039.0
2019-05-28 15:40:00,356.1,356.32,355.77,355.93,38750.0,349.8166,350.0328,349.4925,349.6496,38750.0
2019-05-28 15:45:00,355.91,356.2,355.81,355.81,35893.0,349.63,349.9149,349.5318,349.5318,35893.0
2019-05-28 15:50:00,355.71,356.44,355.6,356.09,55299.0,349.4335,350.1506,349.3255,349.8068,55299.0
2019-05-28 15:55:00,356.08,356.22,354.93,355.0,172506.0,349.797,349.9345,348.6673,348.7361,172506.0
2019-05-29 09:30:00,352.59,352.79,349.05,351.03,148648.0,346.3686,346.565,342.891,344.8361,148648.0
2019-05-29 09:35:00,350.86,351.74,350.44,350.8,53574.0,344.6691,345.5336,344.2565,344.6102,53574.0
2019-05-29 09:40:00,350.78,351.6,350.43,351.13,36595.0,344.5905,345.396,344.2467,344.9343,36595.0
2019-05-29 09:45:00,351.1,351.3,350.1,350.31,37733.0,344.9049,345.1013,343.9225,344.1288,37733.0
2019-05-29 09:50:00,350.11,350.62,349.7,350.08,54194.0,343.9323,344.4333,343.5296,343.9029,54194.0
2019-05-29 09:55:00,350.15,350.64,349.8,350.53,51130.0,343.9716,344.453,343.6278,344.3449,51130.0
2019-05-29 10:00:00,350.6,351.2,350.48,351.2,44156.0,344.4137,345.0031,344.2958,345.0031,44156.0
2019-05-29 10:05:00,351.15,351.39,350.45,350.92,34261.0,344.954,345.1897,344.2663,344.728,34261.0
2019-05-29 10:10:00,351.07,351.33,350.67,351.17,43803.0,344.8754,345.1308,344.4825,344.9736,43803.0
2019-05-29 10:15:00,351.05,351.85,351.05,351.75,32720.0,344.8557,345.6416,344.8557,345.5434,32720.0
2019-05-29 10:20:00,351.75,351.95,350.48,350.89,41777.0,345.5434,345.7399,344.2958,344.6986,41777.0
2019-05-29 10:25:00,350.86,351.23,350.36,351.03,25419.0,344.6691,345.0326,344.1779,344.8361,25419.0
2019-05-29 10:30:00,351.0,351.39,350.72,351.37,26923.0,344.8066,345.1897,344.5316,345.1701,26923.0
2019-05-29 10:35:00,351.21,351.21,350.44,350.56,37081.0,345.0129,345.0129,344.2565,344.3744,37081.0
2019-05-29 10:40:00,350.47,350.47,349.61,349.61,48731.0,344.286,344.286,343.4412,343.4412,48731.0
2019-05-29 10:45:00,349.67,349.99,349.38,349.52,33125.0,343.5001,343.8145,343.2152,343.3527,33125.0
2019-05-29 10:50:00,349.56,349.62,348.84,349.31,42660.0,343.392,343.451,342.6847,343.1465,42660.0
2019-05-29 10:55:00,349.31,349.36,348.97,349.18,24770.0,343.1465,343.1956,342.8124,343.0187,24770.0
2019-05-29 11:00:00,349.08,349.58,348.64,349.13,35189.0,342.9205,343.4117,342.4883,342.9696,35189.0
2019-05-29 11:05:00,349.17,350.02,349.03,349.82,24917.0,343.0089,343.8439,342.8714,343.6475,24917.0
2019-05-29 11:10:00,349.82,349.83,348.77,349.08,21133.0,343.6475,343.6573,342.616,342.9205,21133.0
2019-05-29 11:15:00,349.03,349.24,348.29,348.37,19672.0,342.8714,343.0777,342.1444,342.223,19672.0
2019-05-29 11:20:00,348.27,348.27,347.26,347.42,67601.0,342.1248,342.1248,341.1326,341.2898,67601.0
2019-05-29 11:25:00,347.25,347.62,347.1,347.39,32354.0,341.1228,341.4863,340.9754,341.2603,32354.0
2019-05-29 11:30:00,347.38,347.86,347.23,347.81,30093.0,341.2505,341.722,341.1032,341.6729,30093.0
2019-05-29 11:35:00,347.99,348.03,347.14,347.48,31959.0,341.8497,341.889,341.0147,341.3487,31959.0
2019-05-29 11:40:00,347.22,347.42,346.5,347.1,32998.0,341.0933,341.2898,340.386,340.9754,32998.0
2019-05-29 11:45:00,347.08,347.38,346.94,347.24,27227.0,340.9558,341.2505,340.8183,341.113,27227.0
2019-05-29 11:50:00,347.12,347.19,346.13,346.53,45275.0,340.9951,341.0639,340.0226,340.4155,45275.0
2019-05-29 11:55:00,346.5,346.72,346.26,346.52,39428.0,340.386,340.6022,340.1503,340.4057,39428.0
2019-05-29 12:00:00,346.47,346.96,346.38,346.96,21252.0,340.3566,340.8379,340.2681,340.8379,21252.0
2019-05-29 12:05:00,346.9,347.59,346.83,347.59,26792.0,340.779,341.4568,340.7102,341.4568,26792.0
2019-05-29 12:10:00,347.48,347.57,347.35,347.49,30825.0,341.3487,341.4372,341.221,341.3586,30825.0
2019-05-29 12:15:00,347.41,347.71,347.14,347.52,25962.0,341.28,341.5747,341.0147,341.388,25962.0
2019-05-29 12:20:00,347.38,347.65,347.12,347.55,17346.0,341.2505,341.5157,340.9951,341.4175,17346.0
2019-05-29 12:25:00,347.58,348.2,347.46,348.08,23012.0,341.447,342.056,341.3291,341.9382,23012.0
2019-05-29 12:30:00,348.08,348.36,347.83,348.13,11859.0,341.9382,342.2132,341.6926,341.9873,11859.0
2019-05-29 12:35:00,348.25,348.6,347.83,347.91,21455.0,342.1052,342.449,341.6926,341.7712,21455.0
2019-05-29 12:40:00,347.85,348.08,347.64,347.98,15712.0,341.7122,341.9382,341.5059,341.8399,15712.0
2019-05-29 12:45:00,347.95,347.98,347.51,347.61,11248.0,341.8104,341.8399,341.3782,341.4764,11248.0
2019-05-29 12:50:00,347.66,347.84,347.31,347.48,23213.0,341.5256,341.7024,341.1817,341.3487,23213.0
2019-05-29 12:55:00,347.49,347.51,347.1,347.32,26555.0,341.3586,341.3782,340.9754,341.1916,26555.0
2019-05-29 13:00:00,347.32,347.57,347.12,347.35,12168.0,341.1916,341.4372,340.9951,341.221,12168.0
2019-05-29 13:05:00,347.4,348.62,347.37,348.56,28361.0,341.2702,342.4686,341.2407,342.4097,28361.0
2019-05-29 13:10:00,348.56,349.16,348.51,348.88,36051.0,342.4097,342.9991,342.3606,342.724,36051.0
2019-05-29 13:15:00,348.93,348.93,348.29,348.55,17321.0,342.7732,342.7732,342.1444,342.3999,17321.0
2019-05-29 13:20:00,348.37,349.11,348.26,348.96,19505.0,342.223,342.95,342.115,342.8026,19505.0
2019-05-29 13:25:00,349.01,349.02,348.5,348.86,7673.0,342.8517,342.8616,342.3507,342.7044,7673.0
2019-05-29 13:30:00,348.8,348.93,348.57,348.89,18935.0,342.6454,342.7732,342.4195,342.7339,18935.0
2019-05-29 13:35:00,348.83,348.97,348.51,348.93,11321.0,342.6749,342.8124,342.3606,342.7732,11321.0
2019-05-29 13:40:00,348.93,348.93,348.24,348.3,11605.0,342.7732,342.7732,342.0953,342.1543,11605.0
2019-05-29 13:45:00,348.3,348.71,348.1,348.71,20183.0,342.1543,342.557,341.9578,342.557,20183.0
2019-05-29 13:50:00,348.8,349.16,348.38,348.5,23233.0,342.6454,342.9991,342.2329,342.3507,23233.0
2019-05-29 13:55:00,348.64,348.64,348.1,348.2,8912.0,342.4883,342.4883,341.9578,342.056,8912.0
2019-05-29 14:00:00,348.21,348.8,348.07,348.31,21069.0,342.0659,342.6454,341.9283,342.1641,21069.0
2019-05-29 14:05:00,348.4,348.48,347.91,347.92,11943.0,342.2525,342.3311,341.7712,341.781,11943.0
2019-05-29 14:10:00,347.94,348.13,347.55,347.72,20381.0,341.8006,341.9873,341.4175,341.5845,20381.0
2019-05-29 14:15:00,347.78,347.94,347.59,347.7,16299.0,341.6434,341.8006,341.4568,341.5649,16299.0
2019-05-29 14:20:00,347.75,348.03,347.54,347.65,18767.0,341.614,341.889,341.4077,341.5157,18767.0
2019-05-29 14:25:00,347.53,347.64,347.25,347.63,16227.0,341.3979,341.5059,341.1228,341.4961,16227.0
2019-05-29 14:30:00,347.58,347.58,347.08,347.34,17319.0,341.447,341.447,340.9558,341.2112,17319.0
2019-05-29 14:35:00,347.28,347.34,346.86,347.07,27094.0,341.1523,341.2112,340.7397,340.946,27094.0
2019-05-29 14:40:00,347.05,347.15,346.63,346.83,27041.0,340.9263,341.0246,340.5137,340.7102,27041.0
2019-05-29 14:45:00,346.86,347.06,346.63,346.97,21022.0,340.7397,340.9362,340.5137,340.8477,21022.0
2019-05-29 14:50:00,347.03,347.04,346.46,346.48,24703.0,340.9067,340.9165,340.3467,340.3664,24703.0
2019-05-29 14:55:00,346.44,346.89,346.25,346.66,23296.0,340.3271,340.7692,340.1404,340.5432,23296.0
2019-05-29 15:00:00,346.63,346.63,346.05,346.54,44413.0,340.5137,340.5137,339.944,340.4253,44413.0
2019-05-29 15:05:00,346.47,346.85,346.3,346.72,16556.0,340.3566,340.7299,340.1896,340.6022,16556.0
2019-05-29 15:10:00,346.78,347.3,346.6,347.21,31186.0,340.6611,341.1719,340.4843,341.0835,31186.0
2019-05-29 15:15:00,347.27,347.35,346.88,346.96,25275.0,341.1424,341.221,340.7593,340.8379,25275.0
2019-05-29 15:20:00,346.92,347.86,346.86,347.77,28352.0,340.7986,341.722,340.7397,341.6336,28352.0
2019-05-29 15:25:00,347.73,348.16,347.56,347.93,29801.0,341.5943,342.0167,341.4273,341.7908,29801.0
2019-05-29 15:30:00,347.94,348.93,347.8,348.93,39776.0,341.8006,342.7732,341.6631,342.7732,39776.0
2019-05-29 15:35:00,348.99,349.75,348.96,349.2,84736.0,342.8321,343.5787,342.8026,343.0384,84736.0
2019-05-29 15:40:00,349.31,349.74,349.31,349.41,46995.0,343.1465,343.5689,343.1465,343.2447,46995.0
2019-05-29 15:45:00,349.41,349.46,348.72,349.21,51923.0,343.2447,343.2938,342.5669,343.0482,51923.0
2019-05-29 15:50:00,349.19,349.24,348.56,349.01,60919.0,343.0286,343.0777,342.4097,342.8517,60919.0
2019-05-29 15:55:00,349.07,349.4,348.81,348.82,115438.0,342.9107,343.2349,342.6553,342.6651,115438.0
2019-05-30 09:30:00,350.0,350.78,349.68,350.28,72642.0,343.8243,344.5905,343.5099,344.0993,72642.0
2019-05-30 09:35:00,350.42,350.6,349.7,350.0,22604.0,344.2369,344.4137,343.5296,343.8243,22604.0
2019-05-30 09:40:00,349.82,351.63,349.82,350.97,58226.0,343.6475,345.4255,343.6475,344.7772,58226.0
2019-05-30 09:45:00,351.0,351.25,350.6,350.68,27844.0,344.8066,345.0522,344.4137,344.4923,27844.0
2019-05-30 09:50:00,350.83,350.84,350.19,350.42,21923.0,344.6396,344.6495,344.0109,344.2369,21923.0
2019-05-30 09:55:00,350.7,350.7,349.93,350.19,13785.0,344.5119,344.5119,343.7555,344.0109,13785.0
2019-05-30 10:00:00,350.12,351.55,349.88,351.49,36294.0,343.9422,345.3469,343.7064,345.288,36294.0
2019-05-30 10:05:00,351.5,351.65,351.04,351.12,27779.0,345.2978,345.4452,344.8459,344.9245,27779.0
2019-05-30 10:10:00,351.18,351.77,351.07,351.77,26982.0,344.9835,345.563,344.8754,345.563,26982.0
2019-05-30 10:15:00,351.75,351.9,351.6,351.88,23560.0,345.5434,345.6907,345.396,345.6711,23560.0
2019-05-30 10:20:00,351.9,351.91,351.41,351.57,12884.0,345.6907,345.7006,345.2094,345.3666,12884.0
2019-05-30 10:25:00,351.59,351.92,350.86,351.19,18225.0,345.3862,345.7104,344.6691,344.9933,18225.0
2019-05-30 10:30:00,351.19,351.73,351.19,351.51,16328.0,344.9933,345.5237,344.9933,345.3076,16328.0
2019-05-30 10:35:00,351.41,351.55,351.02,351.31,30587.0,345.2094,345.3469,344.8263,345.1112,30587.0
2019-05-30 10:40:00,351.44,351.75,351.24,351.43,22004.0,345.2389,345.5434,345.0424,345.229,22004.0
2019-05-30 10:45:00,351.4,351.4,350.74,351.19,18071.0,345.1996,345.1996,344.5512,344.9933,18071.0
2019-05-30 10:50:00,351.15,351.18,349.81,350.1,39778.0,344.954,344.9835,343.6376,343.9225,39778.0
2019-05-30 10:55:00,350.32,350.44,349.51,350.0,29459.0,344.1386,344.2565,343.3429,343.8243,29459.0
2019-05-30 11:00:00,349.92,350.3,349.3,349.88,35032.0,343.7457,344.119,343.1366,343.7064,35032.0
2019-05-30 11:05:00,349.88,350.08,349.39,350.06,11025.0,343.7064,343.9029,343.225,343.8832,11025.0
2019-05-30 11:10:00,350.13,350.53,349.78,350.46,21253.0,343.952,344.3449,343.6082,344.2762,21253.0
2019-05-30 11:15:00,350.5,350.6,349.95,350.09,21954.0,344.3155,344.4137,343.7752,343.9127,21954.0
2019-05-30 11:20:00,350.1,350.31,349.8,349.9,10676.0,343.9225,344.1288,343.6278,343.726,10676.0
2019-05-30 11:25:00,349.9,350.39,349.9,350.15,14245.0,343.726,344.2074,343.726,343.9716,14245.0
2019-05-30 11:30:00,350.28,350.49,349.7,349.73,18190.0,344.0993,344.3056,343.5296,343.559,18190.0
2019-05-30 11:35:00,349.83,350.08,349.48,349.6,10913.0,343.6573,343.9029,343.3135,343.4313,10913.0
2019-05-30 11:40:00,349.46,349.7,349.12,349.25,10484.0,343.2938,343.5296,342.9598,343.0875,10484.0
2019-05-30 11:45:00,349.25,349.43,349.13,349.38,19666.0,343.0875,343.2643,342.9696,343.2152,19666.0
2019-05-30 11:50:00,349.44,349.47,348.8,349.17,14299.0,343.2742,343.3036,342.6454,343.0089,14299.0
2019-05-30 11:55:00,349.17,349.43,348.9,348.95,15545.0,343.0089,343.2643,342.7437,342.7928,15545.0
2019-05-30 12:00:00,349.02,349.28,348.76,349.27,8622.0,342.8616,343.117,342.6062,343.1072,8622.0
2019-05-30 12:05:00,349.13,349.24,348.75,349.24,21691.0,342.9696,343.0777,342.5963,343.0777,21691.0
2019-05-30 12:10:00,349.21,349.86,349.21,349.75,24919.0,343.0482,343.6867,343.0482,343.5787,24919.0
2019-05-30 12:15:00,349.8,349.98,349.49,349.67,23551.0,343.6278,343.8046,343.3233,343.5001,23551.0
2019-05-30 12:20:00,349.68,350.23,349.54,350.22,29919.0,343.5099,344.0502,343.3724,344.0404,29919.0
2019-05-30 12:25:00,350.17,350.24,349.45,349.47,8701.0,343.9913,344.06,343.284,343.3036,8701.0
2019-05-30 12:30:00,349.39,349.68,349.38,349.47,9150.0,343.225,343.5099,343.2152,343.3036,9150.0
2019-05-30 12:35:00,349.56,350.14,349.56,349.8,18897.0,343.392,343.9618,343.392,343.6278,18897.0
2019-05-30 12:40:00,349.63,350.0,349.51,349.74,16735.0,343.4608,343.8243,343.3429,343.5689,16735.0
2019-05-30 12:45:00,349.83,349.95,349.59,349.86,19348.0,343.6573,343.7752,343.4215,343.6867,19348.0
2019-05-30 12:50:00,349.95,350.13,349.87,349.96,12670.0,343.7752,343.952,343.6966,343.785,12670.0
2019-05-30 12:55:00,349.83,349.84,349.64,349.7,4395.0,343.6573,343.6671,343.4706,343.5296,4395.0
2019-05-30 13:00:00,349.74,349.89,349.45,349.45,13813.0,343.5689,343.7162,343.284,343.284,13813.0
2019-05-30 13:05:00,349.48,349.58,349.07,349.37,11457.0,343.3135,343.4117,342.9107,343.2054,11457.0
2019-05-30 13:10:00,349.3,349.5,349.27,349.46,3946.0,343.1366,343.3331,343.1072,343.2938,3946.0
2019-05-30 13:15:00,349.6,349.61,349.3,349.3,4373.0,343.4313,343.4412,343.1366,343.1366,4373.0
2019-05-30 13:20:00,349.45,349.45,349.15,349.35,3185.0,343.284,343.284,342.9893,343.1857,3185.0
2019-05-30 13:25:00,349.26,349.4,349.0,349.3,13864.0,343.0973,343.2349,342.8419,343.1366,13864.0
2019-05-30 13:30:00,349.16,349.35,348.8,349.03,6826.0,342.9991,343.1857,342.6454,342.8714,6826.0
2019-05-30 13:35:00,349.09,349.21,348.92,349.06,8278.0,342.9303,343.0482,342.7633,342.9009,8278.0
2019-05-30 13:40:00,349.06,349.26,348.91,349.16,12544.0,342.9009,343.0973,342.7535,342.9991,12544.0
2019-05-30 13:45:00,349.15,349.3,349.0,349.24,14749.0,342.9893,343.1366,342.8419,343.0777,14749.0
2019-05-30 13:50:00,349.23,349.33,349.03,349.21,5259.0,343.0679,343.1661,342.8714,343.0482,5259.0
2019-05-30 13:55:00,349.22,349.31,349.01,349.28,7878.0,343.058,343.1465,342.8517,343.117,7878.0
2019-05-30 14:00:00,349.26,349.5,349.26,349.3,9225.0,343.0973,343.3331,343.0973,343.1366,9225.0
2019-05-30 14:05:00,349.23,349.45,349.11,349.16,6068.0,343.0679,343.284,342.95,342.9991,6068.0
2019-05-30 14:10:00,349.16,349.22,348.96,349.14,14156.0,342.9991,343.058,342.8026,342.9794,14156.0
2019-05-30 14:15:00,349.02,349.4,349.02,349.39,13237.0,342.8616,343.2349,342.8616,343.225,13237.0
2019-05-30 14:20:00,349.43,349.45,349.0,349.07,11320.0,343.2643,343.284,342.8419,342.9107,11320.0
2019-05-30 14:25:00,349.0,349.35,349.0,349.33,19842.0,342.8419,343.1857,342.8419,343.1661,19842.0
2019-05-30 14:30:00,349.35,349.38,349.2,349.29,7590.0,343.1857,343.2152,343.0384,343.1268,7590.0
2019-05-30 14:35:00,349.25,349.26,348.62,349.0,30505.0,343.0875,343.0973,342.4686,342.8419,30505.0
2019-05-30 14:40:00,348.99,349.17,348.84,348.99,18217.0,342.8321,343.0089,342.6847,342.8321,18217.0
2019-05-30 14:45:00,348.88,349.16,348.84,349.16,13884.0,342.724,342.9991,342.6847,342.9991,13884.0
2019-05-30 14:50:00,349.19,349.3,348.98,349.15,11176.0,343.0286,343.1366,342.8223,342.9893,11176.0
2019-05-30 14:55:00,349.15,349.3,348.94,349.09,14032.0,342.9893,343.1366,342.783,342.9303,14032.0
2019-05-30 15:00:00,349.02,349.02,348.46,348.49,13072.0,342.8616,342.8616,342.3114,342.3409,13072.0
2019-05-30 15:05:00,348.39,348.62,347.93,348.53,30650.0,342.2427,342.4686,341.7908,342.3802,30650.0
2019-05-30 15:10:00,348.57,348.98,348.54,348.98,23145.0,342.4195,342.8223,342.39,342.8223,23145.0
2019-05-30 15:15:00,348.97,348.98,348.53,348.53,19410.0,342.8124,342.8223,342.3802,342.3802,19410.0
2019-05-30 15:20:00,348.64,348.99,348.58,348.89,9731.0,342.4883,342.8321,342.4293,342.7339,9731.0
2019-05-30 15:25:00,348.94,349.4,348.81,349.21,26733.0,342.783,343.2349,342.6553,343.0482,26733.0
2019-05-30 15:30:00,349.08,349.67,348.88,349.59,19096.0,342.9205,343.5001,342.724,343.4215,19096.0
2019-05-30 15:35:00,349.53,350.15,349.49,349.94,30313.0,343.3626,343.9716,343.3233,343.7653,30313.0
2019-05-30 15:40:00,349.93,350.2,349.85,349.99,19551.0,343.7555,344.0207,343.6769,343.8145,19551.0
2019-05-30 15:45:00,349.87,349.93,349.53,349.64,27049.0,343.6966,343.7555,343.3626,343.4706,27049.0
2019-05-30 15:50:00,349.59,349.85,349.41,349.62,25856.0,343.4215,343.6769,343.2447,343.451,25856.0
2019-05-30 15:55:00,349.74,350.0,349.51,349.84,80486.0,343.5689,343.8243,343.3429,343.6671,80486.0
2019-05-31 09:30:00,345.85,345.85,343.64,343.71,118862.0,339.7475,339.7475,337.5765,337.6453,118862.0
2019-05-31 09:35:00,343.72,344.71,343.28,343.52,75493.0,337.6551,338.6276,337.2228,337.4586,75493.0
2019-05-31 09:40:00,343.64,344.28,343.31,343.94,48476.0,337.5765,338.2052,337.2523,337.8712,48476.0
2019-05-31 09:45:00,343.86,344.84,343.82,344.38,22112.0,337.7926,338.7553,337.7533,338.3034,22112.0
2019-05-31 09:50:00,344.3,344.79,343.79,344.6,33901.0,338.2249,338.7062,337.7239,338.5196,33901.0
2019-05-31 09:55:00,344.64,345.13,344.27,344.93,37792.0,338.5589,339.0402,338.1954,338.8437,37792.0
2019-05-31 10:00:00,344.8,345.28,344.65,344.85,27796.0,338.716,339.1876,338.5687,338.7651,27796.0
2019-05-31 10:05:00,344.86,345.16,344.26,344.26,24831.0,338.775,339.0697,338.1856,338.1856,24831.0
2019-05-31 10:10:00,344.26,344.65,344.05,344.39,31703.0,338.1856,338.5687,337.9793,338.3133,31703.0
2019-05-31 10:15:00,344.33,344.72,344.25,344.35,14269.0,338.2543,338.6374,338.1757,338.274,14269.0
2019-05-31 10:20:00,344.33,344.42,343.87,343.95,20089.0,338.2543,338.3427,337.8024,337.881,20089.0
2019-05-31 10:25:00,343.9,344.42,343.86,344.38,26950.0,337.8319,338.3427,337.7926,338.3034,26950.0
2019-05-31 10:30:00,344.38,345.2,344.28,345.09,35862.0,338.3034,339.109,338.2052,339.0009,35862.0
2019-05-31 10:35:00,345.13,345.13,344.52,344.67,21772.0,339.0402,339.0402,338.441,338.5883,21772.0
2019-05-31 10:40:00,344.74,344.81,343.66,344.03,20152.0,338.6571,338.7259,337.5961,337.9596,20152.0
2019-05-31 10:45:00,343.94,344.79,343.6,344.79,23760.0,337.8712,338.7062,337.5372,338.7062,23760.0
2019-05-31 10:50:00,344.75,345.25,344.45,344.61,15479.0,338.6669,339.1581,338.3722,338.5294,15479.0
2019-05-31 10:55:00,344.51,344.61,343.89,343.89,17247.0,338.4311,338.5294,337.8221,337.8221,17247.0
2019-05-31 11:00:00,343.88,344.49,343.87,344.13,20337.0,337.8123,338.4115,337.8024,338.0579,20337.0
2019-05-31 11:05:00,344.05,344.33,343.88,344.17,8886.0,337.9793,338.2543,337.8123,338.0971,8886.0
2019-05-31 11:10:00,344.29,344.37,343.92,343.92,9446.0,338.215,338.2936,337.8516,337.8516,9446.0
2019-05-31 11:15:00,344.07,345.08,344.03,344.95,32656.0,337.9989,338.9911,337.9596,338.8634,32656.0
2019-05-31 11:20:00,345.0,345.4,344.71,344.9,35424.0,338.9125,339.3054,338.6276,338.8143,35424.0
2019-05-31 11:25:00,344.84,345.17,344.72,345.11,13494.0,338.7553,339.0795,338.6374,339.0206,13494.0
2019-05-31 11:30:00,345.12,345.54,344.99,345.32,11514.0,339.0304,339.443,338.9027,339.2269,11514.0
2019-05-31 11:35:00,345.37,345.45,344.77,344.83,16478.0,339.276,339.3546,338.6866,338.7455,16478.0
2019-05-31 11:40:00,344.78,344.99,344.72,344.82,16926.0,338.6964,338.9027,338.6374,338.7357,16926.0
2019-05-31 11:45:00,344.78,344.87,344.4,344.4,11790.0,338.6964,338.7848,338.3231,338.3231,11790.0
2019-05-31 11:50:00,344.31,344.5,344.22,344.23,17917.0,338.2347,338.4213,338.1463,338.1561,17917.0
2019-05-31 11:55:00,344.16,344.5,343.98,344.37,12696.0,338.0873,338.4213,337.9105,338.2936,12696.0
2019-05-31 12:00:00,344.38,344.54,344.06,344.5,9790.0,338.3034,338.4606,337.9891,338.4213,9790.0
2019-05-31 12:05:00,344.51,344.7,344.39,344.66,15413.0,338.4311,338.6178,338.3133,338.5785,15413.0
2019-05-31 12:10:00,344.58,344.67,344.35,344.64,14380.0,338.4999,338.5883,338.274,338.5589,14380.0
2019-05-31 12:15:00,344.58,344.58,344.26,344.49,8409.0,338.4999,338.4999,338.1856,338.4115,8409.0
2019-05-31 12:20:00,344.44,344.5,343.98,344.02,11104.0,338.3624,338.4213,337.9105,337.9498,11104.0
2019-05-31 12:25:00,344.0,344.04,343.6,343.74,28440.0,337.9301,337.9694,337.5372,337.6747,28440.0
2019-05-31 12:30:00,343.67,344.05,343.5,343.89,32972.0,337.606,337.9793,337.439,337.8221,32972.0
2019-05-31 12:35:00,343.92,344.09,343.79,343.84,16833.0,337.8516,338.0186,337.7239,337.773,16833.0
2019-05-31 12:40:00,343.93,344.05,343.81,343.81,16113.0,337.8614,337.9793,337.7435,337.7435,16113.0
2019-05-31 12:45:00,343.71,344.06,343.6,343.91,11840.0,337.6453,337.9891,337.5372,337.8417,11840.0
2019-05-31 12:50:00,343.91,344.07,343.85,344.01,8569.0,337.8417,337.9989,337.7828,337.94,8569.0
2019-05-31 12:55:00,344.0,344.41,343.91,344.17,9927.0,337.9301,338.3329,337.8417,338.0971,9927.0
2019-05-31 13:00:00,344.22,344.38,344.06,344.23,6829.0,338.1463,338.3034,337.9891,338.1561,6829.0
2019-05-31 13:05:00,344.1,344.34,343.89,343.89,11516.0,338.0284,338.2641,337.8221,337.8221,11516.0
2019-05-31 13:10:00,343.88,344.33,343.85,344.11,16313.0,337.8123,338.2543,337.7828,338.0382,16313.0
2019-05-31 13:15:00,344.12,344.17,343.4,343.62,15893.0,338.048,338.0971,337.3407,337.5568,15893.0
2019-05-31 13:20:00,343.58,343.75,343.42,343.7,19189.0,337.5176,337.6846,337.3604,337.6354,19189.0
2019-05-31 13:25:00,343.69,344.01,343.39,343.8,24493.0,337.6256,337.94,337.3309,337.7337,24493.0
2019-05-31 13:30:00,343.85,344.18,343.7,344.12,12808.0,337.7828,338.107,337.6354,338.048,12808.0
2019-05-31 13:35:00,344.18,344.5,344.11,344.41,19434.0,338.107,338.4213,338.0382,338.3329,19434.0
2019-05-31 13:40:00,344.37,344.47,344.09,344.11,11391.0,338.2936,338.3919,338.0186,338.0382,11391.0
2019-05-31 13:45:00,344.12,344.39,344.01,344.24,15430.0,338.048,338.3133,337.94,338.1659,15430.0
2019-05-31 13:50:00,344.23,344.29,343.72,344.25,11943.0,338.1561,338.215,337.6551,338.1757,11943.0
2019-05-31 13:55:00,344.34,344.39,344.29,344.29,11339.0,338.2641,338.3133,338.215,338.215,11339.0
2019-05-31 14:00:00,344.27,344.52,344.07,344.38,18538.0,338.1954,338.441,337.9989,338.3034,18538.0
2019-05-31 14:05:00,344.32,344.46,344.07,344.33,8739.0,338.2445,338.382,337.9989,338.2543,8739.0
2019-05-31 14:10:00,344.35,344.45,344.14,344.23,19068.0,338.274,338.3722,338.0677,338.1561,19068.0
2019-05-31 14:15:00,344.27,344.5,344.26,344.33,10508.0,338.1954,338.4213,338.1856,338.2543,10508.0
2019-05-31 14:20:00,344.31,344.5,344.05,344.43,13582.0,338.2347,338.4213,337.9793,338.3526,13582.0
2019-05-31 14:25:00,344.35,344.39,344.0,344.21,9740.0,338.274,338.3133,337.9301,338.1364,9740.0
2019-05-31 14:30:00,344.13,344.19,343.92,343.98,12464.0,338.0579,338.1168,337.8516,337.9105,12464.0
2019-05-31 14:35:00,343.88,344.01,343.6,343.6,28814.0,337.8123,337.94,337.5372,337.5372,28814.0
2019-05-31 14:40:00,343.66,344.23,343.51,344.18,43062.0,337.5961,338.1561,337.4488,338.107,43062.0
2019-05-31 14:45:00,344.23,344.8,344.14,344.14,17791.0,338.1561,338.716,338.0677,338.0677,17791.0
2019-05-31 14:50:00,344.07,344.31,344.0,344.24,9001.0,337.9989,338.2347,337.9301,338.1659,9001.0
2019-05-31 14:55:00,344.25,344.47,344.24,344.3,7530.0,338.1757,338.3919,338.1659,338.2249,7530.0
2019-05-31 15:00:00,344.29,344.29,343.78,343.84,20276.0,338.215,338.215,337.714,337.773,20276.0
2019-05-31 15:05:00,343.89,344.13,343.84,343.9,11226.0,337.8221,338.0579,337.773,337.8319,11226.0
2019-05-31 15:10:00,343.88,344.03,343.79,344.02,21439.0,337.8123,337.9596,337.7239,337.9498,21439.0
2019-05-31 15:15:00,344.03,344.03,343.35,343.46,39380.0,337.9596,337.9596,337.2916,337.3997,39380.0
2019-05-31 15:20:00,343.43,343.54,343.28,343.42,34796.0,337.3702,337.4783,337.2228,337.3604,34796.0
2019-05-31 15:25:00,343.4,343.68,343.22,343.57,22713.0,337.3407,337.6158,337.1639,337.5077,22713.0
2019-05-31 15:30:00,343.52,343.82,343.32,343.34,21525.0,337.4586,337.7533,337.2621,337.2818,21525.0
2019-05-31 15:35:00,343.41,343.41,342.66,343.24,63627.0,337.3506,337.3506,336.6138,337.1836,63627.0
2019-05-31 15:40:00,343.24,343.33,342.81,342.89,43477.0,337.1836,337.272,336.7611,336.8397,43477.0
2019-05-31 15:45:00,342.86,343.03,342.69,342.75,59648.0,336.8103,336.9773,336.6433,336.7022,59648.0
2019-05-31 15:50:00,342.71,342.73,342.18,342.34,71230.0,336.6629,336.6826,336.1423,336.2994,71230.0
2019-05-31 15:55:00,342.31,342.31,341.36,341.63,227158.0,336.27,336.27,335.3367,335.602,227158.0
2019-06-03 09:30:00,338.2,338.38,335.64,336.26,240712.0,332.2325,332.4093,329.7177,330.3267,240712.0
2019-06-03 09:35:00,336.34,338.33,336.27,336.63,106993.0,330.4053,332.3602,330.3365,330.6902,106993.0
2019-06-03 09:40:00,336.64,337.77,336.36,337.13,91285.0,330.7,331.8101,330.425,331.1814,91285.0
2019-06-03 09:45:00,337.29,337.3,333.56,334.37,165835.0,331.3385,331.3484,327.6744,328.4701,165835.0
2019-06-03 09:50:00,334.32,334.78,332.55,332.76,85061.0,328.4209,328.8728,326.6822,326.8885,85061.0
2019-06-03 09:55:00,332.67,334.0,332.15,332.44,103018.0,326.8001,328.1066,326.2892,326.5741,103018.0
2019-06-03 10:00:00,332.37,333.07,330.67,333.07,145485.0,326.5054,327.193,324.8354,327.193,145485.0
2019-06-03 10:05:00,333.09,335.95,332.77,335.63,120865.0,327.2127,330.0222,326.8983,329.7078,120865.0
2019-06-03 10:10:00,335.7,336.16,334.51,334.99,88992.0,329.7766,330.2285,328.6076,329.0791,88992.0
2019-06-03 10:15:00,334.91,335.36,334.3,335.13,55133.0,329.0005,329.4426,328.4013,329.2167,55133.0
2019-06-03 10:20:00,335.14,335.33,334.67,334.85,47018.0,329.2265,329.4131,328.7648,328.9416,47018.0
2019-06-03 10:25:00,334.86,335.51,334.75,335.4,51092.0,328.9514,329.59,328.8434,329.4819,51092.0
2019-06-03 10:30:00,335.54,335.97,335.25,335.32,36543.0,329.6194,330.0418,329.3345,329.4033,36543.0
2019-06-03 10:35:00,335.34,336.87,334.95,336.78,60069.0,329.4229,330.926,329.0398,330.8375,60069.0
2019-06-03 10:40:00,336.87,337.17,335.91,336.6,55376.0,330.926,331.2207,329.9829,330.6607,55376.0
2019-06-03 10:45:00,336.49,336.89,334.93,334.94,37280.0,330.5527,330.9456,329.0202,329.03,37280.0
2019-06-03 10:50:00,334.89,335.9,334.88,335.68,25152.0,328.9809,329.9731,328.9711,329.757,25152.0
2019-06-03 10:55:00,335.55,336.21,335.35,336.01,33309.0,329.6292,330.2776,329.4328,330.0811,33309.0
2019-06-03 11:00:00,335.94,337.06,335.86,337.02,52248.0,330.0124,331.1126,329.9338,331.0733,52248.0
2019-06-03 11:05:00,337.0,337.09,336.09,336.27,19212.0,331.0537,331.1421,330.1597,330.3365,19212.0
2019-06-03 11:10:00,336.31,336.37,335.7,335.87,34628.0,330.3758,330.4348,329.7766,329.9436,34628.0
2019-06-03 11:15:00,335.96,336.13,335.41,335.86,23610.0,330.032,330.199,329.4917,329.9338,23610.0
2019-06-03 11:20:00,335.91,337.06,335.91,336.87,31969.0,329.9829,331.1126,329.9829,330.926,31969.0
2019-06-03 11:25:00,337.0,337.03,336.45,336.49,17572.0,331.0537,331.0831,330.5134,330.5527,17572.0
2019-06-03 11:30:00,336.37,337.0,336.37,336.67,15332.0,330.4348,331.0537,330.4348,330.7295,15332.0
2019-06-03 11:35:00,336.64,336.99,336.38,336.96,26621.0,330.7,331.0438,330.4446,331.0144,26621.0
2019-06-03 11:40:00,336.9,337.77,336.66,337.77,41464.0,330.9554,331.8101,330.7197,331.8101,41464.0
2019-06-03 11:45:00,337.7,338.15,337.02,337.38,46094.0,331.7413,332.1834,331.0733,331.427,46094.0
2019-06-03 11:50:00,337.23,337.65,337.2,337.45,20436.0,331.2796,331.6922,331.2501,331.4957,20436.0
2019-06-03 11:55:00,337.45,337.58,336.64,337.01,41222.0,331.4957,331.6234,330.7,331.0635,41222.0
2019-06-03 12:00:00,337.0,337.5,336.97,336.97,25138.0,331.0537,331.5448,331.0242,331.0242,25138.0
2019-06-03 12:05:00,337.04,337.44,336.68,337.39,22041.0,331.093,331.4859,330.7393,331.4368,22041.0
2019-06-03 12:10:00,337.26,337.77,337.2,337.55,30302.0,331.3091,331.8101,331.2501,331.594,30302.0
2019-06-03 12:15:00,337.59,337.66,337.2,337.5,21566.0,331.6332,331.702,331.2501,331.5448,21566.0
2019-06-03 12:20:00,337.49,337.5,336.81,336.85,17586.0,331.535,331.5448,330.867,330.9063,17586.0
2019-06-03 12:25:00,336.89,337.07,336.59,336.76,13670.0,330.9456,331.1224,330.6509,330.8179,13670.0
2019-06-03 12:30:00,336.79,337.16,335.67,335.93,43320.0,330.8474,331.2108,329.7471,330.0025,43320.0
2019-06-03 12:35:00,336.07,336.8,335.82,336.61,20429.0,330.1401,330.8572,329.8945,330.6705,20429.0
2019-06-03 12:40:00,336.56,336.63,336.09,336.45,12704.0,330.6214,330.6902,330.1597,330.5134,12704.0
2019-06-03 12:45:00,336.4,336.78,336.35,336.5,12286.0,330.4642,330.8375,330.4151,330.5625,12286.0
2019-06-03 12:50:00,336.37,336.85,336.37,336.69,16778.0,330.4348,330.9063,330.4348,330.7491,16778.0
2019-06-03 12:55:00,336.7,336.91,336.47,336.52,13143.0,330.759,330.9652,330.533,330.5821,13143.0
2019-06-03 13:00:00,336.67,336.74,336.1,336.74,13071.0,330.7295,330.7982,330.1695,330.7982,13071.0
2019-06-03 13:05:00,336.76,337.0,336.49,337.0,13738.0,330.8179,331.0537,330.5527,331.0537,13738.0
2019-06-03 13:10:00,337.05,337.81,336.79,337.62,17624.0,331.1028,331.8494,330.8474,331.6627,17624.0
2019-06-03 13:15:00,337.59,337.82,337.22,337.37,15966.0,331.6332,331.8592,331.2698,331.4171,15966.0
2019-06-03 13:20:00,337.38,337.55,337.1,337.44,10262.0,331.427,331.594,331.1519,331.4859,10262.0
2019-06-03 13:25:00,337.49,338.84,337.49,338.15,40129.0,331.535,332.8612,331.535,332.1834,40129.0
2019-06-03 13:30:00,338.04,338.04,336.65,337.29,20458.0,332.0753,332.0753,330.7098,331.3385,20458.0
2019-06-03 13:35:00,337.05,337.62,336.76,337.16,24432.0,331.1028,331.6627,330.8179,331.2108,24432.0
2019-06-03 13:40:00,337.03,338.2,336.95,337.56,23955.0,331.0831,332.2325,331.0045,331.6038,23955.0
2019-06-03 13:45:00,337.49,338.11,337.44,337.56,36948.0,331.535,332.1441,331.4859,331.6038,36948.0
2019-06-03 13:50:00,337.76,338.25,337.37,338.11,35360.0,331.8002,332.2816,331.4171,332.1441,35360.0
2019-06-03 13:55:00,338.15,338.97,338.0,338.52,29114.0,332.1834,332.9889,332.036,332.5468,29114.0
2019-06-03 14:00:00,338.78,339.1,338.3,338.69,34594.0,332.8023,333.1166,332.3307,332.7138,34594.0
2019-06-03 14:05:00,338.58,339.0,338.54,338.99,29021.0,332.6058,333.0184,332.5665,333.0085,29021.0
2019-06-03 14:10:00,338.92,339.11,338.17,338.48,18970.0,332.9398,333.1264,332.203,332.5075,18970.0
2019-06-03 14:15:00,338.51,338.63,337.84,337.91,23519.0,332.537,332.6549,331.8788,331.9476,23519.0
2019-06-03 14:20:00,337.86,338.35,337.73,337.94,17711.0,331.8985,332.3798,331.7708,331.9771,17711.0
2019-06-03 14:25:00,338.12,338.35,337.8,338.1,9839.0,332.1539,332.3798,331.8395,332.1342,9839.0
2019-06-03 14:30:00,338.24,338.53,337.76,337.86,17915.0,332.2718,332.5567,331.8002,331.8985,17915.0
2019-06-03 14:35:00,337.85,338.14,337.5,337.67,11828.0,331.8887,332.1735,331.5448,331.7118,11828.0
2019-06-03 14:40:00,337.65,337.76,337.17,337.32,17512.0,331.6922,331.8002,331.2207,331.368,17512.0
2019-06-03 14:45:00,337.4,337.51,336.32,336.78,34721.0,331.4466,331.5547,330.3857,330.8375,34721.0
2019-06-03 14:50:00,336.6,336.7,336.24,336.44,12206.0,330.6607,330.759,330.3071,330.5035,12206.0
2019-06-03 14:55:00,336.46,336.79,336.41,336.64,15384.0,330.5232,330.8474,330.4741,330.7,15384.0
2019-06-03 15:00:00,336.73,336.82,335.28,335.67,27124.0,330.7884,330.8768,329.364,329.7471,27124.0
2019-06-03 15:05:00,335.67,336.01,335.43,335.5,24033.0,329.7471,330.0811,329.5114,329.5801,24033.0
2019-06-03 15:10:00,335.5,336.37,335.23,336.29,25142.0,329.5801,330.4348,329.3149,330.3562,25142.0
2019-06-03 15:15:00,336.36,336.51,335.8,336.29,23007.0,330.425,330.5723,329.8748,330.3562,23007.0
2019-06-03 15:20:00,336.26,337.24,336.22,336.76,30670.0,330.3267,331.2894,330.2874,330.8179,30670.0
2019-06-03 15:25:00,336.66,336.82,335.6,336.09,61480.0,330.7197,330.8768,329.6784,330.1597,61480.0
2019-06-03 15:30:00,335.97,336.01,335.36,335.86,43772.0,330.0418,330.0811,329.4426,329.9338,43772.0
2019-06-03 15:35:00,335.88,336.18,335.64,336.05,35867.0,329.9534,330.2481,329.7177,330.1204,35867.0
2019-06-03 15:40:00,336.06,336.85,336.06,336.35,49745.0,330.1302,330.9063,330.1302,330.4151,49745.0
2019-06-03 15:45:00,336.41,336.77,335.99,336.74,47584.0,330.4741,330.8277,330.0615,330.7982,47584.0
2019-06-03 15:50:00,336.78,337.78,336.73,337.76,50909.0,330.8375,331.8199,330.7884,331.8002,50909.0
2019-06-03 15:55:00,337.88,338.74,337.7,338.55,169584.0,331.9181,332.763,331.7413,332.5763,169584.0
2019-06-04 09:30:00,342.57,343.5,341.57,342.77,91862.0,336.5254,337.439,335.543,336.7218,91862.0
2019-06-04 09:35:00,342.9,343.05,341.37,341.89,48504.0,336.8496,336.9969,335.3466,335.8574,48504.0
2019-06-04 09:40:00,342.17,342.38,341.11,341.39,36192.0,336.1324,336.3387,335.0911,335.3662,36192.0
2019-06-04 09:45:00,341.51,341.88,340.57,340.8,39073.0,335.4841,335.8476,334.5607,334.7866,39073.0
2019-06-04 09:50:00,340.83,341.77,340.12,341.56,27336.0,334.8161,335.7395,334.1186,335.5332,27336.0
2019-06-04 09:55:00,341.67,342.65,341.5,342.5,34459.0,335.6413,336.604,335.4743,336.4566,34459.0
2019-06-04 10:00:00,342.49,343.65,342.17,343.65,58492.0,336.4468,337.5863,336.1324,337.5863,58492.0
2019-06-04 10:05:00,343.66,343.88,343.36,343.54,34483.0,337.5961,337.8123,337.3014,337.4783,34483.0
2019-06-04 10:10:00,343.49,344.12,343.49,343.88,32133.0,337.4291,338.048,337.4291,337.8123,32133.0
2019-06-04 10:15:00,344.11,344.95,344.03,344.93,28888.0,338.0382,338.8634,337.9596,338.8437,28888.0
2019-06-04 10:20:00,344.87,345.77,344.65,345.5,55138.0,338.7848,339.6689,338.5687,339.4037,55138.0
2019-06-04 10:25:00,345.53,346.41,345.25,345.25,47940.0,339.4331,340.2976,339.1581,339.1581,47940.0
2019-06-04 10:30:00,345.32,345.78,344.82,344.82,35559.0,339.2269,339.6787,338.7357,338.7357,35559.0
2019-06-04 10:35:00,344.82,345.15,344.25,344.61,22775.0,338.7357,339.0599,338.1757,338.5294,22775.0
2019-06-04 10:40:00,344.62,345.27,344.41,344.97,16780.0,338.5392,339.1777,338.3329,338.883,16780.0
2019-06-04 10:45:00,345.06,345.06,343.77,343.9,26597.0,338.9714,338.9714,337.7042,337.8319,26597.0
2019-06-04 10:50:00,343.87,344.22,343.53,343.53,15237.0,337.8024,338.1463,337.4684,337.4684,15237.0
2019-06-04 10:55:00,343.56,344.23,343.56,343.94,20421.0,337.4979,338.1561,337.4979,337.8712,20421.0
2019-06-04 11:00:00,343.82,345.25,343.72,345.13,45651.0,337.7533,339.1581,337.6551,339.0402,45651.0
2019-06-04 11:05:00,345.2,345.96,345.18,345.6,21424.0,339.109,339.8556,339.0893,339.5019,21424.0
2019-06-04 11:10:00,345.64,345.88,345.1,345.78,24546.0,339.5412,339.777,339.0107,339.6787,24546.0
2019-06-04 11:15:00,345.83,345.88,344.78,345.62,20683.0,339.7279,339.777,338.6964,339.5216,20683.0
2019-06-04 11:20:00,345.52,345.95,345.52,345.94,16579.0,339.4233,339.8457,339.4233,339.8359,16579.0
2019-06-04 11:25:00,345.89,346.13,345.56,346.0,29878.0,339.7868,340.0226,339.4626,339.8949,29878.0
2019-06-04 11:30:00,346.0,346.06,345.63,345.92,15345.0,339.8949,339.9538,339.5314,339.8163,15345.0
2019-06-04 11:35:00,345.9,345.98,345.16,345.25,16113.0,339.7966,339.8752,339.0697,339.1581,16113.0
2019-06-04 11:40:00,345.23,345.6,345.11,345.45,11069.0,339.1384,339.5019,339.0206,339.3546,11069.0
2019-06-04 11:45:00,345.31,345.7,345.31,345.4,12126.0,339.217,339.6001,339.217,339.3054,12126.0
2019-06-04 11:50:00,345.36,345.48,344.86,344.86,16282.0,339.2661,339.384,338.775,338.775,16282.0
2019-06-04 11:55:00,344.88,345.24,344.65,345.03,11687.0,338.7946,339.1483,338.5687,338.942,11687.0
2019-06-04 12:00:00,345.02,345.24,344.29,344.39,20391.0,338.9321,339.1483,338.215,338.3133,20391.0
2019-06-04 12:05:00,344.36,344.39,343.64,344.13,32280.0,338.2838,338.3133,337.5765,338.0579,32280.0
2019-06-04 12:10:00,344.03,344.16,343.26,343.56,32250.0,337.9596,338.0873,337.2032,337.4979,32250.0
2019-06-04 12:15:00,343.49,343.59,343.03,343.56,26536.0,337.4291,337.5274,336.9773,337.4979,26536.0
2019-06-04 12:20:00,343.56,343.83,343.2,343.75,13398.0,337.4979,337.7631,337.1443,337.6846,13398.0
2019-06-04 12:25:00,343.75,343.86,343.47,343.58,18680.0,337.6846,337.7926,337.4095,337.5176,18680.0
2019-06-04 12:30:00,343.53,343.65,343.31,343.43,10953.0,337.4684,337.5863,337.2523,337.3702,10953.0
2019-06-04 12:35:00,343.55,343.97,343.51,343.88,13713.0,337.4881,337.9007,337.4488,337.8123,13713.0
2019-06-04 12:40:00,343.88,343.99,343.77,343.8,6529.0,337.8123,337.9203,337.7042,337.7337,6529.0
2019-06-04 12:45:00,343.87,344.45,343.76,344.21,13741.0,337.8024,338.3722,337.6944,338.1364,13741.0
2019-06-04 12:50:00,344.2,344.79,344.18,344.67,13377.0,338.1266,338.7062,338.107,338.5883,13377.0
2019-06-04 12:55:00,344.66,345.0,344.29,344.37,18377.0,338.5785,338.9125,338.215,338.2936,18377.0
2019-06-04 13:00:00,344.34,344.59,344.06,344.13,11184.0,338.2641,338.5097,337.9891,338.0579,11184.0
2019-06-04 13:05:00,344.23,344.31,343.95,344.06,8230.0,338.1561,338.2347,337.881,337.9891,8230.0
2019-06-04 13:10:00,344.15,344.25,343.47,343.57,24719.0,338.0775,338.1757,337.4095,337.5077,24719.0
2019-06-04 13:15:00,343.71,343.71,342.92,343.09,40038.0,337.6453,337.6453,336.8692,337.0362,40038.0
2019-06-04 13:20:00,343.19,343.68,343.0,343.64,11908.0,337.1344,337.6158,336.9478,337.5765,11908.0
2019-06-04 13:25:00,343.68,343.88,343.45,343.61,19694.0,337.6158,337.8123,337.3898,337.547,19694.0
2019-06-04 13:30:00,343.67,344.03,343.55,344.0,12851.0,337.606,337.9596,337.4881,337.9301,12851.0
2019-06-04 13:35:00,343.94,344.0,343.72,343.76,11101.0,337.8712,337.9301,337.6551,337.6944,11101.0
2019-06-04 13:40:00,343.76,344.59,343.75,344.54,33114.0,337.6944,338.5097,337.6846,338.4606,33114.0
2019-06-04 13:45:00,344.61,345.01,344.54,344.89,19732.0,338.5294,338.9223,338.4606,338.8044,19732.0
2019-06-04 13:50:00,344.88,344.95,344.43,344.68,18923.0,338.7946,338.8634,338.3526,338.5981,18923.0
2019-06-04 13:55:00,344.67,344.86,344.52,344.52,17593.0,338.5883,338.775,338.441,338.441,17593.0
2019-06-04 14:00:00,344.63,344.78,344.01,344.2,17794.0,338.549,338.6964,337.94,338.1266,17794.0
2019-06-04 14:05:00,344.25,344.3,343.96,344.3,13077.0,338.1757,338.2249,337.8909,338.2249,13077.0
2019-06-04 14:10:00,344.33,344.41,343.47,344.15,48171.0,338.2543,338.3329,337.4095,338.0775,48171.0
2019-06-04 14:15:00,344.21,344.21,343.85,343.85,11439.0,338.1364,338.1364,337.7828,337.7828,11439.0
2019-06-04 14:20:00,343.97,344.28,343.82,344.17,11475.0,337.9007,338.2052,337.7533,338.0971,11475.0
2019-06-04 14:25:00,344.23,344.23,343.88,344.05,9748.0,338.1561,338.1561,337.8123,337.9793,9748.0
2019-06-04 14:30:00,344.14,344.35,344.0,344.35,10340.0,338.0677,338.274,337.9301,338.274,10340.0
2019-06-04 14:35:00,344.35,344.45,344.03,344.34,7852.0,338.274,338.3722,337.9596,338.2641,7852.0
2019-06-04 14:40:00,344.35,344.7,344.25,344.5,13994.0,338.274,338.6178,338.1757,338.4213,13994.0
2019-06-04 14:45:00,344.51,344.74,344.36,344.59,12520.0,338.4311,338.6571,338.2838,338.5097,12520.0
2019-06-04 14:50:00,344.46,344.5,344.04,344.5,10600.0,338.382,338.4213,337.9694,338.4213,10600.0
2019-06-04 14:55:00,344.54,344.75,344.11,344.11,11221.0,338.4606,338.6669,338.0382,338.0382,11221.0
2019-06-04 15:00:00,344.21,344.46,344.15,344.42,9061.0,338.1364,338.382,338.0775,338.3427,9061.0
2019-06-04 15:05:00,344.46,344.72,344.32,344.49,19887.0,338.382,338.6374,338.2445,338.4115,19887.0
2019-06-04 15:10:00,344.42,344.53,344.12,344.12,17996.0,338.3427,338.4508,338.048,338.048,17996.0
2019-06-04 15:15:00,344.15,344.22,343.87,344.15,13519.0,338.0775,338.1463,337.8024,338.0775,13519.0
2019-06-04 15:20:00,344.17,344.3,343.82,343.92,15707.0,338.0971,338.2249,337.7533,337.8516,15707.0
2019-06-04 15:25:00,343.96,344.31,343.91,344.18,15853.0,337.8909,338.2347,337.8417,338.107,15853.0
2019-06-04 15:30:00,344.18,344.37,344.06,344.15,16385.0,338.107,338.2936,337.9891,338.0775,16385.0
2019-06-04 15:35:00,344.14,344.37,344.04,344.17,15900.0,338.0677,338.2936,337.9694,338.0971,15900.0
2019-06-04 15:40:00,344.19,344.25,343.81,343.93,20511.0,338.1168,338.1757,337.7435,337.8614,20511.0
2019-06-04 15:45:00,343.87,344.23,343.8,344.09,28987.0,337.8024,338.1561,337.7337,338.0186,28987.0
2019-06-04 15:50:00,344.14,344.3,343.9,343.98,41223.0,338.0677,338.2249,337.8319,337.9105,41223.0
2019-06-04 15:55:00,343.91,344.84,343.78,344.62,112527.0,337.8417,338.7553,337.714,338.5392,112527.0
2019-06-05 09:30:00,346.22,346.99,345.89,346.13,66301.0,340.111,340.8674,339.7868,340.0226,66301.0
2019-06-05 09:35:00,345.93,346.7,345.54,346.25,31357.0,339.8261,340.5825,339.443,340.1404,31357.0
2019-06-05 09:40:00,346.05,346.99,346.04,346.74,23632.0,339.944,340.8674,339.9341,340.6218,23632.0
2019-06-05 09:45:00,346.55,346.55,345.96,346.13,22244.0,340.4352,340.4352,339.8556,340.0226,22244.0
2019-06-05 09:50:00,346.04,346.08,345.02,345.43,27190.0,339.9341,339.9734,338.9321,339.3349,27190.0
2019-06-05 09:55:00,345.41,346.7,345.41,346.55,30487.0,339.3153,340.5825,339.3153,340.4352,30487.0
2019-06-05 10:00:00,346.69,347.3,346.3,346.54,38118.0,340.5727,341.1719,340.1896,340.4253,38118.0
2019-06-05 10:05:00,346.66,346.67,345.7,346.53,19039.0,340.5432,340.553,339.6001,340.4155,19039.0
2019-06-05 10:10:00,346.55,347.0,346.35,346.5,16804.0,340.4352,340.8772,340.2387,340.386,16804.0
2019-06-05 10:15:00,346.47,348.18,346.32,348.18,33361.0,340.3566,342.0364,340.2092,342.0364,33361.0
2019-06-05 10:20:00,348.23,353.25,347.71,350.25,448240.0,342.0855,347.0169,341.5747,344.0699,448240.0
2019-06-05 10:25:00,350.16,350.36,348.09,348.54,114335.0,343.9815,344.1779,341.948,342.39,114335.0
2019-06-05 10:30:00,348.54,348.91,346.1,346.88,82493.0,342.39,342.7535,339.9931,340.7593,82493.0
2019-06-05 10:35:00,346.95,348.26,346.83,348.08,51899.0,340.8281,342.115,340.7102,341.9382,51899.0
2019-06-05 10:40:00,348.0,348.33,347.47,347.63,23215.0,341.8596,342.1837,341.3389,341.4961,23215.0
2019-06-05 10:45:00,347.61,347.87,346.33,346.86,23436.0,341.4764,341.7319,340.219,340.7397,23436.0
2019-06-05 10:50:00,346.91,347.75,346.5,347.75,19098.0,340.7888,341.614,340.386,341.614,19098.0
2019-06-05 10:55:00,347.5,347.83,347.26,347.46,24872.0,341.3684,341.6926,341.1326,341.3291,24872.0
2019-06-05 11:00:00,347.56,347.6,346.99,347.6,20613.0,341.4273,341.4666,340.8674,341.4666,20613.0
2019-06-05 11:05:00,347.59,347.67,346.8,346.87,11602.0,341.4568,341.5354,340.6807,340.7495,11602.0
2019-06-05 11:10:00,347.0,347.67,346.86,347.43,10419.0,340.8772,341.5354,340.7397,341.2996,10419.0
2019-06-05 11:15:00,347.58,347.58,347.07,347.27,7850.0,341.447,341.447,340.946,341.1424,7850.0
2019-06-05 11:20:00,347.3,347.77,347.29,347.77,19964.0,341.1719,341.6336,341.1621,341.6336,19964.0
2019-06-05 11:25:00,347.77,347.77,347.09,347.54,10153.0,341.6336,341.6336,340.9656,341.4077,10153.0
2019-06-05 11:30:00,347.58,347.72,347.3,347.64,12139.0,341.447,341.5845,341.1719,341.5059,12139.0
2019-06-05 11:35:00,347.7,348.48,347.56,348.21,36020.0,341.5649,342.3311,341.4273,342.0659,36020.0
2019-06-05 11:40:00,348.02,348.09,347.72,347.72,18713.0,341.8792,341.948,341.5845,341.5845,18713.0
2019-06-05 11:45:00,347.81,348.19,347.81,347.87,16133.0,341.6729,342.0462,341.6729,341.7319,16133.0
2019-06-05 11:50:00,347.83,348.33,347.69,348.04,12376.0,341.6926,342.1837,341.555,341.8989,12376.0
2019-06-05 11:55:00,348.04,348.4,348.04,348.26,6320.0,341.8989,342.2525,341.8989,342.115,6320.0
2019-06-05 12:00:00,348.23,348.33,347.79,347.99,8465.0,342.0855,342.1837,341.6533,341.8497,8465.0
2019-06-05 12:05:00,348.04,348.21,347.88,347.9,8906.0,341.8989,342.0659,341.7417,341.7613,8906.0
2019-06-05 12:10:00,347.9,347.99,347.37,347.7,24695.0,341.7613,341.8497,341.2407,341.5649,24695.0
2019-06-05 12:15:00,347.75,347.87,347.41,347.85,6521.0,341.614,341.7319,341.28,341.7122,6521.0
2019-06-05 12:20:00,347.85,348.0,347.37,347.47,10383.0,341.7122,341.8596,341.2407,341.3389,10383.0
2019-06-05 12:25:00,347.49,347.94,347.43,347.71,13689.0,341.3586,341.8006,341.2996,341.5747,13689.0
2019-06-05 12:30:00,347.68,347.68,332.49,346.99,33349.0,341.5452,341.5452,326.6232,340.8674,33349.0
2019-06-05 12:35:00,346.99,347.43,346.64,347.02,14814.0,340.8674,341.2996,340.5236,340.8969,14814.0
2019-06-05 12:40:00,346.96,347.09,346.71,346.9,9473.0,340.8379,340.9656,340.5923,340.779,9473.0
2019-06-05 12:45:00,346.9,346.99,346.46,346.88,14888.0,340.779,340.8674,340.3467,340.7593,14888.0
2019-06-05 12:50:00,346.86,346.98,346.62,346.91,20457.0,340.7397,340.8576,340.5039,340.7888,20457.0
2019-06-05 12:55:00,347.0,347.12,346.73,346.73,6602.0,340.8772,340.9951,340.612,340.612,6602.0
2019-06-05 13:00:00,346.88,347.17,346.82,347.07,19749.0,340.7593,341.0442,340.7004,340.946,19749.0
2019-06-05 13:05:00,347.07,347.37,346.96,347.2,20203.0,340.946,341.2407,340.8379,341.0737,20203.0
2019-06-05 13:10:00,347.22,347.22,346.75,346.85,16159.0,341.0933,341.0933,340.6316,340.7299,16159.0
2019-06-05 13:15:00,346.78,347.06,346.57,346.92,10341.0,340.6611,340.9362,340.4548,340.7986,10341.0
2019-06-05 13:20:00,347.03,347.38,346.99,347.38,18346.0,340.9067,341.2505,340.8674,341.2505,18346.0
2019-06-05 13:25:00,347.22,347.8,347.16,347.8,15076.0,341.0933,341.6631,341.0344,341.6631,15076.0
2019-06-05 13:30:00,347.8,347.8,347.57,347.67,10812.0,341.6631,341.6631,341.4372,341.5354,10812.0
2019-06-05 13:35:00,347.65,347.88,347.53,347.79,11127.0,341.5157,341.7417,341.3979,341.6533,11127.0
2019-06-05 13:40:00,347.74,347.87,347.59,347.78,16305.0,341.6042,341.7319,341.4568,341.6434,16305.0
2019-06-05 13:45:00,347.87,348.05,347.69,347.78,15705.0,341.7319,341.9087,341.555,341.6434,15705.0
2019-06-05 13:50:00,347.72,347.78,347.27,347.36,8294.0,341.5845,341.6434,341.1424,341.2309,8294.0
2019-06-05 13:55:00,347.17,347.51,347.17,347.51,10020.0,341.0442,341.3782,341.0442,341.3782,10020.0
2019-06-05 14:00:00,347.52,347.57,347.22,347.47,8230.0,341.388,341.4372,341.0933,341.3389,8230.0
2019-06-05 14:05:00,347.66,347.86,347.59,347.85,8239.0,341.5256,341.722,341.4568,341.7122,8239.0
2019-06-05 14:10:00,347.81,348.01,347.7,347.7,17679.0,341.6729,341.8694,341.5649,341.5649,17679.0
2019-06-05 14:15:00,347.68,347.86,347.42,347.53,7827.0,341.5452,341.722,341.2898,341.3979,7827.0
2019-06-05 14:20:00,347.57,347.78,347.43,347.61,6513.0,341.4372,341.6434,341.2996,341.4764,6513.0
2019-06-05 14:25:00,347.61,347.74,347.51,347.72,4923.0,341.4764,341.6042,341.3782,341.5845,4923.0
2019-06-05 14:30:00,347.65,347.78,347.5,347.59,4166.0,341.5157,341.6434,341.3684,341.4568,4166.0
2019-06-05 14:35:00,347.59,347.89,347.51,347.62,9373.0,341.4568,341.7515,341.3782,341.4863,9373.0
2019-06-05 14:40:00,347.67,347.76,347.45,347.76,7858.0,341.5354,341.6238,341.3193,341.6238,7858.0
2019-06-05 14:45:00,347.77,347.94,347.65,347.79,9977.0,341.6336,341.8006,341.5157,341.6533,9977.0
2019-06-05 14:50:00,347.68,347.68,347.28,347.43,13945.0,341.5452,341.5452,341.1523,341.2996,13945.0
2019-06-05 14:55:00,347.38,347.44,347.19,347.25,8620.0,341.2505,341.3094,341.0639,341.1228,8620.0
2019-06-05 15:00:00,347.2,347.48,347.15,347.36,6349.0,341.0737,341.3487,341.0246,341.2309,6349.0
2019-06-05 15:05:00,347.3,347.34,346.9,346.97,16739.0,341.1719,341.2112,340.779,340.8477,16739.0
2019-06-05 15:10:00,347.01,347.37,346.92,347.24,4534.0,340.887,341.2407,340.7986,341.113,4534.0
2019-06-05 15:15:00,347.24,347.45,347.16,347.26,15921.0,341.113,341.3193,341.0344,341.1326,15921.0
2019-06-05 15:20:00,347.3,347.53,347.24,347.38,14293.0,341.1719,341.3979,341.113,341.2505,14293.0
2019-06-05 15:25:00,347.43,347.43,347.07,347.07,10340.0,341.2996,341.2996,340.946,340.946,10340.0
2019-06-05 15:30:00,347.11,347.19,346.65,346.74,18666.0,340.9853,341.0639,340.5334,340.6218,18666.0
2019-06-05 15:35:00,346.86,346.94,346.5,346.82,14518.0,340.7397,340.8183,340.386,340.7004,14518.0
2019-06-05 15:40:00,346.82,347.21,346.71,347.17,28780.0,340.7004,341.0835,340.5923,341.0442,28780.0
2019-06-05 15:45:00,347.21,347.48,347.11,347.34,24363.0,341.0835,341.3487,340.9853,341.2112,24363.0
2019-06-05 15:50:00,347.33,347.97,347.33,347.97,46853.0,341.2014,341.8301,341.2014,341.8301,46853.0
2019-06-05 15:55:00,347.96,348.8,347.82,348.75,123332.0,341.8203,342.6454,341.6827,342.5963,123332.0
2019-06-06 09:30:00,348.18,348.75,346.74,348.64,67881.0,342.0364,342.5963,340.6218,342.4883,67881.0
2019-06-06 09:35:00,348.86,348.86,347.11,347.57,33307.0,342.7044,342.7044,340.9853,341.4372,33307.0
2019-06-06 09:40:00,347.58,348.27,346.84,347.49,37502.0,341.447,342.1248,340.72,341.3586,37502.0
2019-06-06 09:45:00,347.23,347.32,346.6,347.31,22606.0,341.1032,341.1916,340.4843,341.1817,22606.0
2019-06-06 09:50:00,347.16,347.48,346.31,346.69,24771.0,341.0344,341.3487,340.1994,340.5727,24771.0
2019-06-06 09:55:00,346.71,347.03,345.58,345.95,30803.0,340.5923,340.9067,339.4823,339.8457,30803.0
2019-06-06 10:00:00,345.81,346.52,345.69,346.41,16842.0,339.7082,340.4057,339.5903,340.2976,16842.0
2019-06-06 10:05:00,346.45,346.6,345.99,346.16,19095.0,340.3369,340.4843,339.885,340.052,19095.0
2019-06-06 10:10:00,346.13,346.36,345.87,346.18,17627.0,340.0226,340.2485,339.7671,340.0717,17627.0
2019-06-06 10:15:00,346.16,346.44,345.83,346.03,12076.0,340.052,340.3271,339.7279,339.9243,12076.0
2019-06-06 10:20:00,346.03,346.43,345.92,346.16,11070.0,339.9243,340.3173,339.8163,340.052,11070.0
2019-06-06 10:25:00,346.09,346.37,345.75,345.78,15365.0,339.9833,340.2583,339.6493,339.6787,15365.0
2019-06-06 10:30:00,345.83,346.5,345.6,346.37,15475.0,339.7279,340.386,339.5019,340.2583,15475.0
2019-06-06 10:35:00,346.38,347.0,346.31,346.91,12710.0,340.2681,340.8772,340.1994,340.7888,12710.0
2019-06-06 10:40:00,347.0,347.67,346.88,347.51,20410.0,340.8772,341.5354,340.7593,341.3782,20410.0
2019-06-06 10:45:00,347.58,348.12,347.58,348.11,31352.0,341.447,341.9774,341.447,341.9676,31352.0
2019-06-06 10:50:00,348.07,348.69,348.0,348.11,26951.0,341.9283,342.5374,341.8596,341.9676,26951.0
2019-06-06 10:55:00,348.01,348.26,347.51,347.64,12912.0,341.8694,342.115,341.3782,341.5059,12912.0
2019-06-06 11:00:00,347.68,348.01,347.51,347.73,15777.0,341.5452,341.8694,341.3782,341.5943,15777.0
2019-06-06 11:05:00,347.76,347.97,347.52,347.75,25142.0,341.6238,341.8301,341.388,341.614,25142.0
2019-06-06 11:10:00,347.75,348.61,347.74,348.49,19401.0,341.614,342.4588,341.6042,342.3409,19401.0
2019-06-06 11:15:00,348.48,348.54,348.12,348.25,17942.0,342.3311,342.39,341.9774,342.1052,17942.0
2019-06-06 11:20:00,348.35,348.61,348.15,348.26,14868.0,342.2034,342.4588,342.0069,342.115,14868.0
2019-06-06 11:25:00,348.34,348.6,348.31,348.41,9635.0,342.1936,342.449,342.1641,342.2623,9635.0
2019-06-06 11:30:00,348.28,348.71,348.16,348.63,7432.0,342.1346,342.557,342.0167,342.4784,7432.0
2019-06-06 11:35:00,348.69,348.69,348.3,348.37,10184.0,342.5374,342.5374,342.1543,342.223,10184.0
2019-06-06 11:40:00,348.3,348.48,347.68,347.73,14741.0,342.1543,342.3311,341.5452,341.5943,14741.0
2019-06-06 11:45:00,347.87,347.96,347.15,347.2,17880.0,341.7319,341.8203,341.0246,341.0737,17880.0
2019-06-06 11:50:00,347.44,347.58,346.96,347.51,17112.0,341.3094,341.447,340.8379,341.3782,17112.0
2019-06-06 11:55:00,347.39,347.68,346.88,347.38,18153.0,341.2603,341.5452,340.7593,341.2505,18153.0
2019-06-06 12:00:00,347.35,347.41,346.97,347.14,7349.0,341.221,341.28,340.8477,341.0147,7349.0
2019-06-06 12:05:00,347.07,347.32,347.0,347.27,10174.0,340.946,341.1916,340.8772,341.1424,10174.0
2019-06-06 12:10:00,347.17,347.18,346.92,347.07,8176.0,341.0442,341.054,340.7986,340.946,8176.0
2019-06-06 12:15:00,347.03,347.68,347.01,347.59,7871.0,340.9067,341.5452,340.887,341.4568,7871.0
2019-06-06 12:20:00,347.62,347.84,347.51,347.67,15797.0,341.4863,341.7024,341.3782,341.5354,15797.0
2019-06-06 12:25:00,347.58,347.76,347.56,347.67,5686.0,341.447,341.6238,341.4273,341.5354,5686.0
2019-06-06 12:30:00,347.71,347.9,347.57,347.57,6950.0,341.5747,341.7613,341.4372,341.4372,6950.0
2019-06-06 12:35:00,347.58,347.58,347.0,347.13,15350.0,341.447,341.447,340.8772,341.0049,15350.0
2019-06-06 12:40:00,347.06,347.16,346.67,346.68,15202.0,340.9362,341.0344,340.553,340.5629,15202.0
2019-06-06 12:45:00,346.67,347.24,346.64,347.19,9068.0,340.553,341.113,340.5236,341.0639,9068.0
2019-06-06 12:50:00,347.09,347.15,346.77,346.85,7041.0,340.9656,341.0246,340.6513,340.7299,7041.0
2019-06-06 12:55:00,346.9,347.18,346.75,347.18,12683.0,340.779,341.054,340.6316,341.054,12683.0
2019-06-06 13:00:00,347.14,347.2,346.95,346.95,13093.0,341.0147,341.0737,340.8281,340.8281,13093.0
2019-06-06 13:05:00,346.96,347.02,346.77,347.02,7467.0,340.8379,340.8969,340.6513,340.8969,7467.0
2019-06-06 13:10:00,347.06,347.2,346.83,347.04,9900.0,340.9362,341.0737,340.7102,340.9165,9900.0
2019-06-06 13:15:00,347.07,347.28,347.06,347.23,9627.0,340.946,341.1523,340.9362,341.1032,9627.0
2019-06-06 13:20:00,347.13,347.15,346.96,347.13,5552.0,341.0049,341.0246,340.8379,341.0049,5552.0
2019-06-06 13:25:00,347.11,347.37,347.1,347.28,8847.0,340.9853,341.2407,340.9754,341.1523,8847.0
2019-06-06 13:30:00,347.37,347.4,347.24,347.36,6054.0,341.2407,341.2702,341.113,341.2309,6054.0
2019-06-06 13:35:00,347.33,347.58,347.29,347.3,12734.0,341.2014,341.447,341.1621,341.1719,12734.0
2019-06-06 13:40:00,347.32,347.57,347.32,347.38,5470.0,341.1916,341.4372,341.1916,341.2505,5470.0
2019-06-06 13:45:00,347.37,347.51,347.28,347.36,8094.0,341.2407,341.3782,341.1523,341.2309,8094.0
2019-06-06 13:50:00,347.38,347.49,347.25,347.41,8111.0,341.2505,341.3586,341.1228,341.28,8111.0
2019-06-06 13:55:00,347.42,347.54,347.37,347.42,13715.0,341.2898,341.4077,341.2407,341.2898,13715.0
2019-06-06 14:00:00,347.43,347.65,347.24,347.38,11779.0,341.2996,341.5157,341.113,341.2505,11779.0
2019-06-06 14:05:00,347.46,347.58,347.42,347.51,8132.0,341.3291,341.447,341.2898,341.3782,8132.0
2019-06-06 14:10:00,347.6,347.75,347.58,347.66,6922.0,341.4666,341.614,341.447,341.5256,6922.0
2019-06-06 14:15:00,347.7,347.82,347.62,347.73,7296.0,341.5649,341.6827,341.4863,341.5943,7296.0
2019-06-06 14:20:00,347.73,347.73,347.38,347.44,5035.0,341.5943,341.5943,341.2505,341.3094,5035.0
2019-06-06 14:25:00,347.33,347.71,347.2,347.69,28069.0,341.2014,341.5747,341.0737,341.555,28069.0
2019-06-06 14:30:00,347.63,348.93,347.5,348.51,40124.0,341.4961,342.7732,341.3684,342.3606,40124.0
2019-06-06 14:35:00,348.5,348.83,348.01,348.71,24721.0,342.3507,342.6749,341.8694,342.557,24721.0
2019-06-06 14:40:00,348.68,349.21,348.48,349.13,50806.0,342.5276,343.0482,342.3311,342.9696,50806.0
2019-06-06 14:45:00,349.15,349.42,349.05,349.18,31048.0,342.9893,343.2545,342.891,343.0187,31048.0
2019-06-06 14:50:00,349.14,349.39,348.88,349.29,38475.0,342.9794,343.225,342.724,343.1268,38475.0
2019-06-06 14:55:00,349.37,349.37,349.03,349.25,10561.0,343.2054,343.2054,342.8714,343.0875,10561.0
2019-06-06 15:00:00,349.22,349.5,349.08,349.32,29501.0,343.058,343.3331,342.9205,343.1563,29501.0
2019-06-06 15:05:00,349.29,349.64,349.21,349.53,14585.0,343.1268,343.4706,343.0482,343.3626,14585.0
2019-06-06 15:10:00,349.49,349.76,349.49,349.56,24573.0,343.3233,343.5885,343.3233,343.392,24573.0
2019-06-06 15:15:00,349.56,350.24,349.46,350.23,46282.0,343.392,344.06,343.2938,344.0502,46282.0
2019-06-06 15:20:00,350.23,350.64,350.16,350.38,41681.0,344.0502,344.453,343.9815,344.1976,41681.0
2019-06-06 15:25:00,350.29,350.59,349.67,349.91,60851.0,344.1092,344.4039,343.5001,343.7359,60851.0
2019-06-06 15:30:00,349.87,351.41,349.78,351.37,34297.0,343.6966,345.2094,343.6082,345.1701,34297.0
2019-06-06 15:35:00,351.29,351.32,350.84,351.08,54242.0,345.0915,345.121,344.6495,344.8852,54242.0
2019-06-06 15:40:00,351.08,351.26,350.77,350.95,55265.0,344.8852,345.062,344.5807,344.7575,55265.0
2019-06-06 15:45:00,350.99,351.64,350.9,351.51,69733.0,344.7968,345.4353,344.7084,345.3076,69733.0
2019-06-06 15:50:00,351.51,351.63,350.75,350.9,96213.0,345.3076,345.4255,344.561,344.7084,96213.0
2019-06-06 15:55:00,350.91,351.38,350.61,350.79,114297.0,344.7182,345.1799,344.4235,344.6003,114297.0
2019-06-07 09:30:00,352.3,354.7,352.3,353.36,116325.0,346.0837,348.4413,346.0837,347.125,116325.0
2019-06-07 09:35:00,353.48,354.36,352.86,354.36,35103.0,347.2429,348.1073,346.6338,348.1073,35103.0
2019-06-07 09:40:00,354.26,354.41,353.38,353.38,25395.0,348.0091,348.1565,347.1446,347.1446,25395.0
2019-06-07 09:45:00,353.35,354.34,352.56,353.39,45371.0,347.1152,348.0877,346.3391,347.1545,45371.0
2019-06-07 09:50:00,353.58,354.33,353.45,354.26,30574.0,347.3411,348.0779,347.2134,348.0091,30574.0
2019-06-07 09:55:00,354.23,355.09,354.06,354.85,44844.0,347.9796,348.8245,347.8126,348.5887,44844.0
2019-06-07 10:00:00,354.84,355.01,354.52,355.0,28191.0,348.5789,348.7459,348.2645,348.7361,28191.0
2019-06-07 10:05:00,355.07,355.28,354.85,354.9,33051.0,348.8048,349.0111,348.5887,348.6378,33051.0
2019-06-07 10:10:00,354.95,355.14,354.17,354.3,23363.0,348.6869,348.8736,347.9207,348.0484,23363.0
2019-06-07 10:15:00,354.35,354.57,354.08,354.44,8187.0,348.0975,348.3136,347.8323,348.1859,8187.0
2019-06-07 10:20:00,354.41,354.43,353.3,353.84,34564.0,348.1565,348.1761,347.066,347.5965,34564.0
2019-06-07 10:25:00,353.87,353.95,353.53,353.53,8785.0,347.626,347.7046,347.292,347.292,8785.0
2019-06-07 10:30:00,353.68,354.14,353.63,353.82,26999.0,347.4393,347.8912,347.3902,347.5769,26999.0
2019-06-07 10:35:00,353.86,354.0,353.4,353.79,24241.0,347.6162,347.7537,347.1643,347.5474,24241.0
2019-06-07 10:40:00,353.8,354.08,353.58,353.96,21081.0,347.5572,347.8323,347.3411,347.7144,21081.0
2019-06-07 10:45:00,353.85,354.26,353.68,354.13,23891.0,347.6063,348.0091,347.4393,347.8814,23891.0
2019-06-07 10:50:00,354.13,354.89,354.0,354.72,21665.0,347.8814,348.628,347.7537,348.461,21665.0
2019-06-07 10:55:00,354.66,355.25,354.57,355.13,30409.0,348.402,348.9816,348.3136,348.8638,30409.0
2019-06-07 11:00:00,355.24,355.28,354.64,354.64,28383.0,348.9718,349.0111,348.3824,348.3824,28383.0
2019-06-07 11:05:00,354.63,354.7,354.25,354.56,23192.0,348.3726,348.4413,347.9993,348.3038,23192.0
2019-06-07 11:10:00,354.6,354.99,354.49,354.72,26793.0,348.3431,348.7262,348.235,348.461,26793.0
2019-06-07 11:15:00,354.72,354.83,354.5,354.64,10058.0,348.461,348.5691,348.2449,348.3824,10058.0
2019-06-07 11:20:00,354.62,354.82,354.26,354.26,9575.0,348.3628,348.5592,348.0091,348.0091,9575.0
2019-06-07 11:25:00,354.31,354.36,353.97,353.97,14441.0,348.0582,348.1073,347.7242,347.7242,14441.0
2019-06-07 11:30:00,354.04,354.12,353.76,353.98,14992.0,347.793,347.8716,347.5179,347.734,14992.0
2019-06-07 11:35:00,354.01,354.2,353.66,353.95,16758.0,347.7635,347.9502,347.4197,347.7046,16758.0
2019-06-07 11:40:00,353.98,354.6,353.98,354.24,19144.0,347.734,348.3431,347.734,347.9895,19144.0
2019-06-07 11:45:00,354.25,354.27,353.93,354.21,14130.0,347.9993,348.0189,347.6849,347.96,14130.0
2019-06-07 11:50:00,354.27,354.55,353.93,354.06,11954.0,348.0189,348.294,347.6849,347.8126,11954.0
2019-06-07 11:55:00,354.15,354.5,354.02,354.13,5795.0,347.901,348.2449,347.7733,347.8814,5795.0
2019-06-07 12:00:00,354.1,354.14,353.62,353.62,21853.0,347.8519,347.8912,347.3804,347.3804,21853.0
2019-06-07 12:05:00,353.65,354.09,353.64,354.04,6826.0,347.4099,347.8421,347.4,347.793,6826.0
2019-06-07 12:10:00,353.98,354.19,353.91,354.01,17111.0,347.734,347.9403,347.6653,347.7635,17111.0
2019-06-07 12:15:00,353.95,354.16,353.91,354.03,7523.0,347.7046,347.9109,347.6653,347.7832,7523.0
2019-06-07 12:20:00,354.0,354.39,353.96,354.28,13966.0,347.7537,348.1368,347.7144,348.0288,13966.0
2019-06-07 12:25:00,354.29,354.42,354.16,354.37,7350.0,348.0386,348.1663,347.9109,348.1172,7350.0
2019-06-07 12:30:00,354.43,354.43,354.2,354.31,9881.0,348.1761,348.1761,347.9502,348.0582,9881.0
2019-06-07 12:35:00,354.28,354.4,353.75,353.83,14673.0,348.0288,348.1466,347.5081,347.5867,14673.0
2019-06-07 12:40:00,353.8,354.19,353.8,354.04,12148.0,347.5572,347.9403,347.5572,347.793,12148.0
2019-06-07 12:45:00,354.01,354.12,353.89,354.12,12415.0,347.7635,347.8716,347.6456,347.8716,12415.0
2019-06-07 12:50:00,354.12,354.36,354.08,354.26,8604.0,347.8716,348.1073,347.8323,348.0091,8604.0
2019-06-07 12:55:00,354.35,354.76,353.29,354.1,90757.0,348.0975,348.5003,347.0562,347.8519,90757.0
2019-06-07 13:00:00,354.13,354.67,354.02,354.43,11579.0,347.8814,348.4119,347.7733,348.1761,11579.0
2019-06-07 13:05:00,354.45,354.5,354.22,354.5,12139.0,348.1958,348.2449,347.9698,348.2449,12139.0
2019-06-07 13:10:00,354.38,354.42,354.13,354.27,16448.0,348.127,348.1663,347.8814,348.0189,16448.0
2019-06-07 13:15:00,354.23,354.65,354.08,354.61,16881.0,347.9796,348.3922,347.8323,348.3529,16881.0
2019-06-07 13:20:00,354.71,354.8,354.43,354.8,25451.0,348.4512,348.5396,348.1761,348.5396,25451.0
2019-06-07 13:25:00,354.85,354.91,354.69,354.7,16747.0,348.5887,348.6476,348.4315,348.4413,16747.0
2019-06-07 13:30:00,354.72,354.8,354.64,354.79,7373.0,348.461,348.5396,348.3824,348.5298,7373.0
2019-06-07 13:35:00,354.81,355.0,354.74,354.88,29460.0,348.5494,348.7361,348.4806,348.6182,29460.0
2019-06-07 13:40:00,354.93,355.0,354.76,354.92,16768.0,348.6673,348.7361,348.5003,348.6575,16768.0
2019-06-07 13:45:00,354.93,354.93,354.54,354.6,8452.0,348.6673,348.6673,348.2842,348.3431,8452.0
2019-06-07 13:50:00,354.71,354.79,354.67,354.71,9391.0,348.4512,348.5298,348.4119,348.4512,9391.0
2019-06-07 13:55:00,354.66,354.98,354.63,354.92,9942.0,348.402,348.7164,348.3726,348.6575,9942.0
2019-06-07 14:00:00,354.91,354.93,354.52,354.7,10648.0,348.6476,348.6673,348.2645,348.4413,10648.0
2019-06-07 14:05:00,354.65,354.79,354.5,354.79,14156.0,348.3922,348.5298,348.2449,348.5298,14156.0
2019-06-07 14:10:00,354.76,354.84,354.55,354.71,14076.0,348.5003,348.5789,348.294,348.4512,14076.0
2019-06-07 14:15:00,354.6,354.9,354.54,354.84,13257.0,348.3431,348.6378,348.2842,348.5789,13257.0
2019-06-07 14:20:00,354.78,355.0,354.59,355.0,9361.0,348.5199,348.7361,348.3333,348.7361,9361.0
2019-06-07 14:25:00,354.94,354.96,354.71,354.79,16491.0,348.6771,348.6968,348.4512,348.5298,16491.0
2019-06-07 14:30:00,354.76,354.82,354.48,354.57,14273.0,348.5003,348.5592,348.2252,348.3136,14273.0
2019-06-07 14:35:00,354.62,354.75,354.36,354.57,11575.0,348.3628,348.4905,348.1073,348.3136,11575.0
2019-06-07 14:40:00,354.62,354.73,354.46,354.61,8751.0,348.3628,348.4708,348.2056,348.3529,8751.0
2019-06-07 14:45:00,354.51,354.6,354.1,354.19,13885.0,348.2547,348.3431,347.8519,347.9403,13885.0
2019-06-07 14:50:00,354.12,354.44,354.05,354.16,13428.0,347.8716,348.1859,347.8028,347.9109,13428.0
2019-06-07 14:55:00,354.24,354.32,354.07,354.16,11783.0,347.9895,348.068,347.8225,347.9109,11783.0
2019-06-07 15:00:00,354.22,354.49,354.07,354.36,17802.0,347.9698,348.235,347.8225,348.1073,17802.0
2019-06-07 15:05:00,354.33,354.33,354.0,354.11,13341.0,348.0779,348.0779,347.7537,347.8618,13341.0
2019-06-07 15:10:00,354.12,354.32,354.0,354.09,24526.0,347.8716,348.068,347.7537,347.8421,24526.0
2019-06-07 15:15:00,354.06,354.12,353.9,353.98,24159.0,347.8126,347.8716,347.6555,347.734,24159.0
2019-06-07 15:20:00,354.03,354.4,353.99,354.34,9521.0,347.7832,348.1466,347.7439,348.0877,9521.0
2019-06-07 15:25:00,354.27,354.44,354.26,354.28,10699.0,348.0189,348.1859,348.0091,348.0288,10699.0
2019-06-07 15:30:00,354.21,354.28,353.95,354.0,21919.0,347.96,348.0288,347.7046,347.7537,21919.0
2019-06-07 15:35:00,354.03,354.09,353.91,354.01,25137.0,347.7832,347.8421,347.6653,347.7635,25137.0
2019-06-07 15:40:00,354.02,354.06,353.84,353.87,26153.0,347.7733,347.8126,347.5965,347.626,26153.0
2019-06-07 15:45:00,353.86,353.86,353.49,353.61,37509.0,347.6162,347.6162,347.2527,347.3706,37509.0
2019-06-07 15:50:00,353.66,353.75,353.11,353.59,51841.0,347.4197,347.5081,346.8794,347.3509,51841.0
2019-06-07 15:55:00,353.54,354.01,353.54,353.6,68241.0,347.3018,347.7635,347.3018,347.3608,68241.0
2019-06-10 09:30:00,356.0,356.95,355.32,356.33,99718.0,349.7184,350.6516,349.0504,350.0426,99718.0
2019-06-10 09:35:00,356.6,357.0,356.18,356.66,37538.0,350.3078,350.7008,349.8952,350.3668,37538.0
2019-06-10 09:40:00,356.51,357.35,356.46,357.16,46770.0,350.2194,351.0446,350.1703,350.8579,46770.0
2019-06-10 09:45:00,356.89,357.35,356.31,356.35,27402.0,350.5927,351.0446,350.0229,350.0622,27402.0
2019-06-10 09:50:00,356.19,356.28,355.45,355.61,24739.0,349.9051,349.9935,349.1781,349.3353,24739.0
2019-06-10 09:55:00,355.61,356.47,355.6,356.17,27612.0,349.3353,350.1801,349.3255,349.8854,27612.0
2019-06-10 10:00:00,356.15,356.99,356.06,356.84,18307.0,349.8658,350.6909,349.7773,350.5436,18307.0
2019-06-10 10:05:00,356.76,357.2,356.47,357.2,24280.0,350.465,350.8972,350.1801,350.8972,24280.0
2019-06-10 10:10:00,357.08,357.25,356.71,357.0,46891.0,350.7793,350.9463,350.4159,350.7008,46891.0
2019-06-10 10:15:00,356.92,357.35,356.84,357.18,13571.0,350.6222,351.0446,350.5436,350.8776,13571.0
2019-06-10 10:20:00,357.2,357.38,356.89,357.12,14267.0,350.8972,351.0741,350.5927,350.8186,14267.0
2019-06-10 10:25:00,357.09,357.28,356.8,356.8,10578.0,350.7892,350.9758,350.5043,350.5043,10578.0
2019-06-10 10:30:00,356.93,356.98,356.61,356.7,16944.0,350.632,350.6811,350.3176,350.4061,16944.0
2019-06-10 10:35:00,356.69,357.23,356.62,357.06,15280.0,350.3962,350.9267,350.3275,350.7597,15280.0
2019-06-10 10:40:00,357.25,357.25,356.1,356.24,25215.0,350.9463,350.9463,349.8166,349.9542,25215.0
2019-06-10 10:45:00,356.33,357.09,356.31,356.87,17860.0,350.0426,350.7892,350.0229,350.5731,17860.0
2019-06-10 10:50:00,356.8,356.94,356.45,356.68,25748.0,350.5043,350.6418,350.1605,350.3864,25748.0
2019-06-10 10:55:00,356.83,356.85,356.18,356.18,11262.0,350.5338,350.5534,349.8952,349.8952,11262.0
2019-06-10 11:00:00,356.17,356.42,355.6,355.6,24090.0,349.8854,350.131,349.3255,349.3255,24090.0
2019-06-10 11:05:00,355.56,355.63,354.73,355.0,34468.0,349.2862,349.3549,348.4708,348.7361,34468.0
2019-06-10 11:10:00,355.14,356.32,355.12,355.86,19218.0,348.8736,350.0328,348.8539,349.5809,19218.0
2019-06-10 11:15:00,355.86,356.51,355.79,356.15,22605.0,349.5809,350.2194,349.5121,349.8658,22605.0
2019-06-10 11:20:00,356.26,356.46,355.9,356.29,17390.0,349.9738,350.1703,349.6202,350.0033,17390.0
2019-06-10 11:25:00,356.29,356.83,356.25,356.6,30532.0,350.0033,350.5338,349.964,350.3078,30532.0
2019-06-10 11:30:00,356.67,356.8,356.13,356.21,13762.0,350.3766,350.5043,349.8461,349.9247,13762.0
2019-06-10 11:35:00,356.12,356.38,355.7,356.33,16556.0,349.8363,350.0917,349.4237,350.0426,16556.0
2019-06-10 11:40:00,356.39,357.34,356.26,357.34,34816.0,350.1015,351.0348,349.9738,351.0348,34816.0
2019-06-10 11:45:00,357.34,357.4,356.88,356.9,27707.0,351.0348,351.0937,350.5829,350.6025,27707.0
2019-06-10 11:50:00,357.03,357.17,356.97,357.11,15912.0,350.7302,350.8678,350.6713,350.8088,15912.0
2019-06-10 11:55:00,357.14,357.23,356.88,356.88,16329.0,350.8383,350.9267,350.5829,350.5829,16329.0
2019-06-10 12:00:00,356.87,356.94,356.6,356.65,15501.0,350.5731,350.6418,350.3078,350.3569,15501.0
2019-06-10 12:05:00,356.61,356.96,356.59,356.59,19934.0,350.3176,350.6615,350.298,350.298,19934.0
2019-06-10 12:10:00,356.58,356.82,356.24,356.76,14791.0,350.2882,350.5239,349.9542,350.465,14791.0
2019-06-10 12:15:00,356.75,356.75,355.93,356.06,16917.0,350.4552,350.4552,349.6496,349.7773,16917.0
2019-06-10 12:20:00,356.08,356.08,355.65,356.07,11750.0,349.797,349.797,349.3746,349.7872,11750.0
2019-06-10 12:25:00,355.96,356.17,355.75,355.91,20872.0,349.6791,349.8854,349.4728,349.63,20872.0
2019-06-10 12:30:00,355.88,355.93,355.26,355.3,13035.0,349.6005,349.6496,348.9915,349.0308,13035.0
2019-06-10 12:35:00,355.34,355.64,355.25,355.56,30853.0,349.0701,349.3648,348.9816,349.2862,30853.0
2019-06-10 12:40:00,355.54,355.65,355.38,355.47,15321.0,349.2665,349.3746,349.1093,349.1978,15321.0
2019-06-10 12:45:00,355.39,356.0,355.2,355.81,13782.0,349.1192,349.7184,348.9325,349.5318,13782.0
2019-06-10 12:50:00,355.85,355.96,355.45,355.73,11469.0,349.5711,349.6791,349.1781,349.4532,11469.0
2019-06-10 12:55:00,355.78,355.78,355.12,355.23,16409.0,349.5023,349.5023,348.8539,348.962,16409.0
2019-06-10 13:00:00,355.3,356.0,355.27,355.87,11057.0,349.0308,349.7184,349.0013,349.5907,11057.0
2019-06-10 13:05:00,355.84,355.93,355.63,355.92,5279.0,349.5612,349.6496,349.3549,349.6398,5279.0
2019-06-10 13:10:00,355.87,356.0,355.44,355.61,9003.0,349.5907,349.7184,349.1683,349.3353,9003.0
2019-06-10 13:15:00,355.67,355.7,355.38,355.55,9792.0,349.3942,349.4237,349.1093,349.2763,9792.0
2019-06-10 13:20:00,355.56,355.73,355.46,355.6,10040.0,349.2862,349.4532,349.1879,349.3255,10040.0
2019-06-10 13:25:00,355.71,355.81,355.39,355.72,10369.0,349.4335,349.5318,349.1192,349.4433,10369.0
2019-06-10 13:30:00,355.81,356.13,355.71,355.98,8392.0,349.5318,349.8461,349.4335,349.6988,8392.0
2019-06-10 13:35:00,355.98,356.41,355.91,356.26,24388.0,349.6988,350.1212,349.63,349.9738,24388.0
2019-06-10 13:40:00,356.24,356.4,356.0,356.0,5910.0,349.9542,350.1113,349.7184,349.7184,5910.0
2019-06-10 13:45:00,355.98,356.26,355.84,356.16,9684.0,349.6988,349.9738,349.5612,349.8756,9684.0
2019-06-10 13:50:00,356.01,356.01,355.64,355.8,12193.0,349.7282,349.7282,349.3648,349.5219,12193.0
2019-06-10 13:55:00,355.68,355.99,355.55,355.86,5372.0,349.4041,349.7086,349.2763,349.5809,5372.0
2019-06-10 14:00:00,355.94,355.96,355.1,355.16,18238.0,349.6595,349.6791,348.8343,348.8932,18238.0
2019-06-10 14:05:00,355.14,355.5,355.06,355.27,20305.0,348.8736,349.2272,348.795,349.0013,20305.0
2019-06-10 14:10:00,355.19,355.26,354.61,354.75,16901.0,348.9227,348.9915,348.3529,348.4905,16901.0
2019-06-10 14:15:00,354.66,354.79,354.23,354.79,23341.0,348.402,348.5298,347.9796,348.5298,23341.0
2019-06-10 14:20:00,354.75,355.37,354.69,355.3,20222.0,348.4905,349.0995,348.4315,349.0308,20222.0
2019-06-10 14:25:00,355.28,355.28,355.02,355.25,14605.0,349.0111,349.0111,348.7557,348.9816,14605.0
2019-06-10 14:30:00,355.2,355.97,355.11,355.7,17817.0,348.9325,349.6889,348.8441,349.4237,17817.0
2019-06-10 14:35:00,355.78,355.92,355.37,355.63,24693.0,349.5023,349.6398,349.0995,349.3549,24693.0
2019-06-10 14:40:00,355.77,355.84,355.36,355.76,9658.0,349.4925,349.5612,349.0897,349.4826,9658.0
2019-06-10 14:45:00,355.81,355.99,355.52,355.93,11046.0,349.5318,349.7086,349.2469,349.6496,11046.0
2019-06-10 14:50:00,355.86,356.12,355.78,355.79,11597.0,349.5809,349.8363,349.5023,349.5121,11597.0
2019-06-10 14:55:00,355.75,356.02,355.62,355.95,9340.0,349.4728,349.7381,349.3451,349.6693,9340.0
2019-06-10 15:00:00,355.87,355.92,355.61,355.83,7582.0,349.5907,349.6398,349.3353,349.5514,7582.0
2019-06-10 15:05:00,355.63,355.89,355.47,355.71,7248.0,349.3549,349.6103,349.1978,349.4335,7248.0
2019-06-10 15:10:00,355.72,355.74,355.35,355.36,6060.0,349.4433,349.463,349.0799,349.0897,6060.0
2019-06-10 15:15:00,355.42,355.55,355.19,355.44,10243.0,349.1486,349.2763,348.9227,349.1683,10243.0
2019-06-10 15:20:00,355.43,355.53,355.02,355.11,10663.0,349.1585,349.2567,348.7557,348.8441,10663.0
2019-06-10 15:25:00,355.14,355.14,354.64,354.91,17851.0,348.8736,348.8736,348.3824,348.6476,17851.0
2019-06-10 15:30:00,354.87,355.4,354.71,355.04,17618.0,348.6083,349.129,348.4512,348.7753,17618.0
2019-06-10 15:35:00,355.07,355.07,354.75,354.75,13562.0,348.8048,348.8048,348.4905,348.4905,13562.0
2019-06-10 15:40:00,354.79,354.93,354.43,354.71,16786.0,348.5298,348.6673,348.1761,348.4512,16786.0
2019-06-10 15:45:00,354.66,354.75,354.08,354.14,30437.0,348.402,348.4905,347.8323,347.8912,30437.0
2019-06-10 15:50:00,354.15,354.24,353.55,353.96,48646.0,347.901,347.9895,347.3116,347.7144,48646.0
2019-06-10 15:55:00,353.77,354.0,353.63,353.73,92654.0,347.5278,347.7537,347.3902,347.4885,92654.0
2019-06-11 09:30:00,355.42,355.48,353.7,354.04,79282.0,349.1486,349.2076,347.459,347.793,79282.0
2019-06-11 09:35:00,354.13,354.68,352.31,352.86,74442.0,347.8814,348.4217,346.0935,346.6338,74442.0
2019-06-11 09:40:00,352.99,354.29,352.38,353.36,38593.0,346.7615,348.0386,346.1623,347.125,38593.0
2019-06-11 09:45:00,353.52,353.86,351.88,351.88,37803.0,347.2822,347.6162,345.6711,345.6711,37803.0
2019-06-11 09:50:00,351.84,352.28,350.97,351.02,48686.0,345.6318,346.064,344.7772,344.8263,48686.0
2019-06-11 09:55:00,351.05,351.56,350.32,350.59,63264.0,344.8557,345.3567,344.1386,344.4039,63264.0
2019-06-11 10:00:00,350.75,351.66,350.59,351.37,35278.0,344.561,345.455,344.4039,345.1701,35278.0
2019-06-11 10:05:00,351.49,351.54,350.27,350.5,35588.0,345.288,345.3371,344.0895,344.3155,35588.0
2019-06-11 10:10:00,350.33,351.02,350.31,351.02,43346.0,344.1485,344.8263,344.1288,344.8263,43346.0
2019-06-11 10:15:00,351.09,352.17,351.09,352.15,32828.0,344.895,345.956,344.895,345.9363,32828.0
2019-06-11 10:20:00,352.21,352.97,352.0,352.02,28194.0,345.9953,346.7419,345.789,345.8086,28194.0
2019-06-11 10:25:00,352.01,352.78,351.53,352.69,18174.0,345.7988,346.5552,345.3273,346.4668,18174.0
2019-06-11 10:30:00,352.62,352.78,351.99,352.19,24441.0,346.398,346.5552,345.7792,345.9756,24441.0
2019-06-11 10:35:00,352.07,352.13,351.43,351.83,21540.0,345.8578,345.9167,345.229,345.622,21540.0
2019-06-11 10:40:00,351.83,352.13,351.28,351.33,17217.0,345.622,345.9167,345.0817,345.1308,17217.0
2019-06-11 10:45:00,351.46,351.91,351.3,351.45,16307.0,345.2585,345.7006,345.1013,345.2487,16307.0
2019-06-11 10:50:00,351.35,351.78,351.31,351.4,20875.0,345.1505,345.5729,345.1112,345.1996,20875.0
2019-06-11 10:55:00,351.4,352.03,351.31,351.77,13109.0,345.1996,345.8185,345.1112,345.563,13109.0
2019-06-11 11:00:00,351.59,351.75,351.21,351.58,25439.0,345.3862,345.5434,345.0129,345.3764,25439.0
2019-06-11 11:05:00,351.37,351.62,350.65,350.8,31398.0,345.1701,345.4157,344.4628,344.6102,31398.0
2019-06-11 11:10:00,350.76,351.85,350.68,351.39,30405.0,344.5709,345.6416,344.4923,345.1897,30405.0
2019-06-11 11:15:00,351.27,351.31,350.85,350.92,17944.0,345.0719,345.1112,344.6593,344.728,17944.0
2019-06-11 11:20:00,350.85,350.95,350.29,350.43,28670.0,344.6593,344.7575,344.1092,344.2467,28670.0
2019-06-11 11:25:00,350.42,350.49,349.75,350.11,47911.0,344.2369,344.3056,343.5787,343.9323,47911.0
2019-06-11 11:30:00,350.14,350.14,349.6,349.82,20234.0,343.9618,343.9618,343.4313,343.6475,20234.0
2019-06-11 11:35:00,349.81,349.85,349.03,349.03,33592.0,343.6376,343.6769,342.8714,342.8714,33592.0
2019-06-11 11:40:00,349.08,349.17,348.4,348.64,36411.0,342.9205,343.0089,342.2525,342.4883,36411.0
2019-06-11 11:45:00,348.71,349.34,348.67,349.15,26743.0,342.557,343.1759,342.5177,342.9893,26743.0
2019-06-11 11:50:00,349.24,349.82,349.24,349.63,24156.0,343.0777,343.6475,343.0777,343.4608,24156.0
2019-06-11 11:55:00,349.5,349.61,349.03,349.11,13589.0,343.3331,343.4412,342.8714,342.95,13589.0
2019-06-11 12:00:00,349.11,349.12,348.51,348.93,19211.0,342.95,342.9598,342.3606,342.7732,19211.0
2019-06-11 12:05:00,349.01,349.01,348.42,348.73,24065.0,342.8517,342.8517,342.2722,342.5767,24065.0
2019-06-11 12:10:00,348.63,349.01,348.4,348.51,25854.0,342.4784,342.8517,342.2525,342.3606,25854.0
2019-06-11 12:15:00,348.55,348.86,348.34,348.6,21991.0,342.3999,342.7044,342.1936,342.449,21991.0
2019-06-11 12:20:00,348.5,348.61,348.3,348.34,24332.0,342.3507,342.4588,342.1543,342.1936,24332.0
2019-06-11 12:25:00,348.29,348.47,348.14,348.45,20557.0,342.1444,342.3213,341.9971,342.3016,20557.0
2019-06-11 12:30:00,348.38,348.6,348.23,348.3,22717.0,342.2329,342.449,342.0855,342.1543,22717.0
2019-06-11 12:35:00,348.33,348.42,348.17,348.31,13702.0,342.1837,342.2722,342.0266,342.1641,13702.0
2019-06-11 12:40:00,348.24,348.39,348.15,348.39,18623.0,342.0953,342.2427,342.0069,342.2427,18623.0
2019-06-11 12:45:00,348.4,348.59,348.13,348.34,18784.0,342.2525,342.4392,341.9873,342.1936,18784.0
2019-06-11 12:50:00,348.4,349.23,348.3,349.0,27387.0,342.2525,343.0679,342.1543,342.8419,27387.0
2019-06-11 12:55:00,349.0,349.23,348.7,348.98,20616.0,342.8419,343.0679,342.5472,342.8223,20616.0
2019-06-11 13:00:00,348.95,349.45,348.85,349.25,22215.0,342.7928,343.284,342.6946,343.0875,22215.0
2019-06-11 13:05:00,349.26,349.57,349.21,349.49,9271.0,343.0973,343.4019,343.0482,343.3233,9271.0
2019-06-11 13:10:00,349.38,349.85,349.3,349.75,25477.0,343.2152,343.6769,343.1366,343.5787,25477.0
2019-06-11 13:15:00,349.79,349.89,349.51,349.73,9763.0,343.618,343.7162,343.3429,343.559,9763.0
2019-06-11 13:20:00,349.77,349.91,349.62,349.82,11817.0,343.5983,343.7359,343.451,343.6475,11817.0
2019-06-11 13:25:00,349.91,349.92,349.19,349.2,10112.0,343.7359,343.7457,343.0286,343.0384,10112.0
2019-06-11 13:30:00,349.19,349.25,348.87,349.21,12261.0,343.0286,343.0875,342.7142,343.0482,12261.0
2019-06-11 13:35:00,349.12,349.57,349.12,349.3,10703.0,342.9598,343.4019,342.9598,343.1366,10703.0
2019-06-11 13:40:00,349.27,349.54,349.23,349.49,8477.0,343.1072,343.3724,343.0679,343.3233,8477.0
2019-06-11 13:45:00,349.51,349.7,349.35,349.59,6699.0,343.3429,343.5296,343.1857,343.4215,6699.0
2019-06-11 13:50:00,349.71,350.24,349.61,350.15,32428.0,343.5394,344.06,343.4412,343.9716,32428.0
2019-06-11 13:55:00,350.21,350.41,349.96,350.05,23184.0,344.0306,344.227,343.785,343.8734,23184.0
2019-06-11 14:00:00,350.05,350.4,350.01,350.31,11396.0,343.8734,344.2172,343.8341,344.1288,11396.0
2019-06-11 14:05:00,350.26,350.26,349.89,350.24,14782.0,344.0797,344.0797,343.7162,344.06,14782.0
2019-06-11 14:10:00,350.19,350.19,349.88,350.03,10054.0,344.0109,344.0109,343.7064,343.8537,10054.0
2019-06-11 14:15:00,350.1,350.1,349.55,349.57,22342.0,343.9225,343.9225,343.3822,343.4019,22342.0
2019-06-11 14:20:00,349.62,349.62,349.02,349.08,11308.0,343.451,343.451,342.8616,342.9205,11308.0
2019-06-11 14:25:00,349.1,349.35,349.08,349.28,6547.0,342.9402,343.1857,342.9205,343.117,6547.0
2019-06-11 14:30:00,349.28,349.37,348.94,348.95,11011.0,343.117,343.2054,342.783,342.7928,11011.0
2019-06-11 14:35:00,348.84,348.95,348.58,348.69,9439.0,342.6847,342.7928,342.4293,342.5374,9439.0
2019-06-11 14:40:00,348.64,349.21,348.61,349.21,11449.0,342.4883,343.0482,342.4588,343.0482,11449.0
2019-06-11 14:45:00,349.26,349.35,348.98,349.34,7846.0,343.0973,343.1857,342.8223,343.1759,7846.0
2019-06-11 14:50:00,349.31,349.45,349.09,349.45,9241.0,343.1465,343.284,342.9303,343.284,9241.0
2019-06-11 14:55:00,349.43,349.65,349.29,349.63,8700.0,343.2643,343.4805,343.1268,343.4608,8700.0
2019-06-11 15:00:00,349.63,349.78,349.21,349.33,10983.0,343.4608,343.6082,343.0482,343.1661,10983.0
2019-06-11 15:05:00,349.41,350.01,349.26,349.72,11173.0,343.2447,343.8341,343.0973,343.5492,11173.0
2019-06-11 15:10:00,349.73,349.9,349.44,349.49,9322.0,343.559,343.726,343.2742,343.3233,9322.0
2019-06-11 15:15:00,349.54,349.79,349.45,349.6,11520.0,343.3724,343.618,343.284,343.4313,11520.0
2019-06-11 15:20:00,349.54,349.61,349.24,349.49,14023.0,343.3724,343.4412,343.0777,343.3233,14023.0
2019-06-11 15:25:00,349.45,349.5,349.28,349.42,10705.0,343.284,343.3331,343.117,343.2545,10705.0
2019-06-11 15:30:00,349.38,349.74,349.16,349.67,21151.0,343.2152,343.5689,342.9991,343.5001,21151.0
2019-06-11 15:35:00,349.71,349.71,349.41,349.55,16737.0,343.5394,343.5394,343.2447,343.3822,16737.0
2019-06-11 15:40:00,349.41,349.59,349.35,349.42,16953.0,343.2447,343.4215,343.1857,343.2545,16953.0
2019-06-11 15:45:00,349.45,349.64,349.33,349.43,27514.0,343.284,343.4706,343.1661,343.2643,27514.0
2019-06-11 15:50:00,349.53,349.63,349.29,349.38,43499.0,343.3626,343.4608,343.1268,343.2152,43499.0
2019-06-11 15:55:00,349.46,349.55,349.23,349.33,99808.0,343.2938,343.3822,343.0679,343.1661,99808.0
2019-06-12 09:30:00,349.0,349.27,347.0,347.77,67723.0,342.8419,343.1072,340.8772,341.6336,67723.0
2019-06-12 09:35:00,347.52,348.41,347.3,348.13,36798.0,341.388,342.2623,341.1719,341.9873,36798.0
2019-06-12 09:40:00,348.05,348.52,347.3,347.5,40300.0,341.9087,342.3704,341.1719,341.3684,40300.0
2019-06-12 09:45:00,347.6,348.0,345.8,346.27,59129.0,341.4666,341.8596,339.6984,340.1601,59129.0
2019-06-12 09:50:00,346.36,346.49,344.85,345.0,94660.0,340.2485,340.3762,338.7651,338.9125,94660.0
2019-06-12 09:55:00,344.86,345.45,344.57,345.19,64444.0,338.775,339.3546,338.4901,339.0991,64444.0
2019-06-12 10:00:00,345.19,345.47,344.55,344.89,42631.0,339.0991,339.3742,338.4704,338.8044,42631.0
2019-06-12 10:05:00,344.96,345.1,343.95,343.95,69951.0,338.8732,339.0107,337.881,337.881,69951.0
2019-06-12 10:10:00,343.98,344.81,343.98,344.13,29903.0,337.9105,338.7259,337.9105,338.0579,29903.0
2019-06-12 10:15:00,344.25,344.53,343.95,344.3,22246.0,338.1757,338.4508,337.881,338.2249,22246.0
2019-06-12 10:20:00,344.25,344.73,344.11,344.11,17950.0,338.1757,338.6473,338.0382,338.0382,17950.0
2019-06-12 10:25:00,344.12,344.18,342.98,343.26,55977.0,338.048,338.107,336.9281,337.2032,55977.0
2019-06-12 10:30:00,343.42,344.05,342.94,343.8,41815.0,337.3604,337.9793,336.8888,337.7337,41815.0
2019-06-12 10:35:00,343.87,344.11,343.66,343.84,26118.0,337.8024,338.0382,337.5961,337.773,26118.0
2019-06-12 10:40:00,343.8,343.98,343.2,343.38,25600.0,337.7337,337.9105,337.1443,337.3211,25600.0
2019-06-12 10:45:00,343.36,343.98,343.13,343.9,31529.0,337.3014,337.9105,337.0755,337.8319,31529.0
2019-06-12 10:50:00,343.92,344.68,343.8,344.02,46721.0,337.8516,338.5981,337.7337,337.9498,46721.0
2019-06-12 10:55:00,343.96,344.17,343.35,343.36,21091.0,337.8909,338.0971,337.2916,337.3014,21091.0
2019-06-12 11:00:00,343.24,343.54,342.79,343.18,36482.0,337.1836,337.4783,336.7415,337.1246,36482.0
2019-06-12 11:05:00,343.28,343.51,342.82,342.9,15186.0,337.2228,337.4488,336.771,336.8496,15186.0
2019-06-12 11:10:00,342.86,343.33,342.85,343.04,18059.0,336.8103,337.272,336.8004,336.9871,18059.0
2019-06-12 11:15:00,343.13,343.49,343.01,343.37,23500.0,337.0755,337.4291,336.9576,337.3113,23500.0
2019-06-12 11:20:00,343.49,343.99,343.22,343.86,27917.0,337.4291,337.9203,337.1639,337.7926,27917.0
2019-06-12 11:25:00,343.91,344.62,343.9,344.36,23061.0,337.8417,338.5392,337.8319,338.2838,23061.0
2019-06-12 11:30:00,344.25,344.42,343.61,344.12,33551.0,338.1757,338.3427,337.547,338.048,33551.0
2019-06-12 11:35:00,344.2,344.36,343.76,344.04,18438.0,338.1266,338.2838,337.6944,337.9694,18438.0
2019-06-12 11:40:00,344.04,344.52,344.0,344.32,22937.0,337.9694,338.441,337.9301,338.2445,22937.0
2019-06-12 11:45:00,344.26,344.8,344.06,344.69,26764.0,338.1856,338.716,337.9891,338.608,26764.0
2019-06-12 11:50:00,344.69,344.9,343.96,344.21,25390.0,338.608,338.8143,337.8909,338.1364,25390.0
2019-06-12 11:55:00,344.21,344.38,344.02,344.03,9437.0,338.1364,338.3034,337.9498,337.9596,9437.0
2019-06-12 12:00:00,343.97,344.72,343.95,344.63,15915.0,337.9007,338.6374,337.881,338.549,15915.0
2019-06-12 12:05:00,344.52,344.86,344.36,344.67,15819.0,338.441,338.775,338.2838,338.5883,15819.0
2019-06-12 12:10:00,344.64,345.13,344.59,344.66,18809.0,338.5589,339.0402,338.5097,338.5785,18809.0
2019-06-12 12:15:00,344.65,345.18,344.55,345.12,11494.0,338.5687,339.0893,338.4704,339.0304,11494.0
2019-06-12 12:20:00,345.07,345.27,344.7,345.06,25063.0,338.9813,339.1777,338.6178,338.9714,25063.0
2019-06-12 12:25:00,345.02,345.99,345.02,345.84,25655.0,338.9321,339.885,338.9321,339.7377,25655.0
2019-06-12 12:30:00,345.99,346.03,345.52,345.52,13932.0,339.885,339.9243,339.4233,339.4233,13932.0
2019-06-12 12:35:00,345.69,345.74,345.28,345.37,9415.0,339.5903,339.6394,339.1876,339.276,9415.0
2019-06-12 12:40:00,345.3,345.53,345.2,345.5,7085.0,339.2072,339.4331,339.109,339.4037,7085.0
2019-06-12 12:45:00,345.53,346.2,345.48,346.07,19712.0,339.4331,340.0913,339.384,339.9636,19712.0
2019-06-12 12:50:00,346.12,346.39,346.12,346.28,10738.0,340.0127,340.278,340.0127,340.1699,10738.0
2019-06-12 12:55:00,346.29,346.57,346.25,346.4,10430.0,340.1797,340.4548,340.1404,340.2878,10430.0
2019-06-12 13:00:00,346.35,346.35,345.6,345.6,22531.0,340.2387,340.2387,339.5019,339.5019,22531.0
2019-06-12 13:05:00,345.6,345.92,345.15,345.21,17719.0,339.5019,339.8163,339.0599,339.1188,17719.0
2019-06-12 13:10:00,345.24,345.66,345.17,345.66,7511.0,339.1483,339.5609,339.0795,339.5609,7511.0
2019-06-12 13:15:00,345.61,345.68,345.39,345.68,4192.0,339.5117,339.5805,339.2956,339.5805,4192.0
2019-06-12 13:20:00,345.67,345.89,345.54,345.65,6058.0,339.5707,339.7868,339.443,339.551,6058.0
2019-06-12 13:25:00,345.61,346.01,345.61,345.93,9186.0,339.5117,339.9047,339.5117,339.8261,9186.0
2019-06-12 13:30:00,345.94,345.97,345.6,345.74,7938.0,339.8359,339.8654,339.5019,339.6394,7938.0
2019-06-12 13:35:00,345.68,345.84,345.43,345.58,6291.0,339.5805,339.7377,339.3349,339.4823,6291.0
2019-06-12 13:40:00,345.55,345.81,345.46,345.7,5115.0,339.4528,339.7082,339.3644,339.6001,5115.0
2019-06-12 13:45:00,345.8,346.12,345.74,345.89,10646.0,339.6984,340.0127,339.6394,339.7868,10646.0
2019-06-12 13:50:00,345.92,346.33,345.83,346.3,6621.0,339.8163,340.219,339.7279,340.1896,6621.0
2019-06-12 13:55:00,346.26,346.39,345.99,346.0,3624.0,340.1503,340.278,339.885,339.8949,3624.0
2019-06-12 14:00:00,345.93,346.25,345.91,346.1,9745.0,339.8261,340.1404,339.8064,339.9931,9745.0
2019-06-12 14:05:00,346.03,346.15,345.91,346.06,11888.0,339.9243,340.0422,339.8064,339.9538,11888.0
2019-06-12 14:10:00,346.09,346.25,345.89,346.1,7825.0,339.9833,340.1404,339.7868,339.9931,7825.0
2019-06-12 14:15:00,346.01,346.38,346.01,346.18,18260.0,339.9047,340.2681,339.9047,340.0717,18260.0
2019-06-12 14:20:00,346.26,346.33,346.1,346.32,8808.0,340.1503,340.219,339.9931,340.2092,8808.0
2019-06-12 14:25:00,346.25,346.25,346.0,346.13,4003.0,340.1404,340.1404,339.8949,340.0226,4003.0
2019-06-12 14:30:00,346.01,346.11,345.88,346.03,6002.0,339.9047,340.0029,339.777,339.9243,6002.0
2019-06-12 14:35:00,346.12,346.3,346.04,346.28,10146.0,340.0127,340.1896,339.9341,340.1699,10146.0
2019-06-12 14:40:00,346.25,346.3,346.06,346.23,11744.0,340.1404,340.1896,339.9538,340.1208,11744.0
2019-06-12 14:45:00,346.21,346.37,346.17,346.33,7598.0,340.1011,340.2583,340.0619,340.219,7598.0
2019-06-12 14:50:00,346.28,346.73,346.28,346.51,22743.0,340.1699,340.612,340.1699,340.3959,22743.0
2019-06-12 14:55:00,346.54,346.75,346.53,346.68,7129.0,340.4253,340.6316,340.4155,340.5629,7129.0
2019-06-12 15:00:00,346.69,346.7,346.44,346.53,10567.0,340.5727,340.5825,340.3271,340.4155,10567.0
2019-06-12 15:05:00,346.47,346.68,346.34,346.6,11561.0,340.3566,340.5629,340.2289,340.4843,11561.0
2019-06-12 15:10:00,346.66,347.11,346.59,347.03,13446.0,340.5432,340.9853,340.4744,340.9067,13446.0
2019-06-12 15:15:00,347.03,347.1,346.78,347.06,11793.0,340.9067,340.9754,340.6611,340.9362,11793.0
2019-06-12 15:20:00,347.1,347.25,346.97,347.12,22851.0,340.9754,341.1228,340.8477,340.9951,22851.0
2019-06-12 15:25:00,347.19,347.27,346.82,346.85,15283.0,341.0639,341.1424,340.7004,340.7299,15283.0
2019-06-12 15:30:00,346.75,347.26,346.74,347.26,21885.0,340.6316,341.1326,340.6218,341.1326,21885.0
2019-06-12 15:35:00,347.2,347.27,347.08,347.23,15152.0,341.0737,341.1424,340.9558,341.1032,15152.0
2019-06-12 15:40:00,347.19,347.47,347.01,347.06,23458.0,341.0639,341.3389,340.887,340.9362,23458.0
2019-06-12 15:45:00,347.01,347.22,346.93,346.94,23662.0,340.887,341.0933,340.8084,340.8183,23662.0
2019-06-12 15:50:00,347.04,347.47,347.02,347.24,34268.0,340.9165,341.3389,340.8969,341.113,34268.0
2019-06-12 15:55:00,347.27,347.31,346.89,347.06,54842.0,341.1424,341.1817,340.7692,340.9362,54842.0
2019-06-13 09:30:00,347.25,348.0,346.86,346.93,58649.0,341.1228,341.8596,340.7397,340.8084,58649.0
2019-06-13 09:35:00,347.16,348.37,346.98,348.1,36199.0,341.0344,342.223,340.8576,341.9578,36199.0
2019-06-13 09:40:00,348.12,348.85,348.0,348.74,23147.0,341.9774,342.6946,341.8596,342.5865,23147.0
2019-06-13 09:45:00,348.95,349.06,347.16,347.23,27838.0,342.7928,342.9009,341.0344,341.1032,27838.0
2019-06-13 09:50:00,347.16,347.89,347.03,347.33,19632.0,341.0344,341.7515,340.9067,341.2014,19632.0
2019-06-13 09:55:00,347.33,347.81,347.1,347.34,13939.0,341.2014,341.6729,340.9754,341.2112,13939.0
2019-06-13 10:00:00,347.57,347.57,346.64,346.82,32816.0,341.4372,341.4372,340.5236,340.7004,32816.0
2019-06-13 10:05:00,346.64,346.68,345.65,345.76,28035.0,340.5236,340.5629,339.551,339.6591,28035.0
2019-06-13 10:10:00,345.64,346.53,345.48,345.9,20285.0,339.5412,340.4155,339.384,339.7966,20285.0
2019-06-13 10:15:00,345.81,345.9,345.01,345.01,30323.0,339.7082,339.7966,338.9223,338.9223,30323.0
2019-06-13 10:20:00,345.23,345.56,345.06,345.32,17230.0,339.1384,339.4626,338.9714,339.2269,17230.0
2019-06-13 10:25:00,345.28,345.81,345.25,345.49,32008.0,339.1876,339.7082,339.1581,339.3939,32008.0
2019-06-13 10:30:00,345.55,345.62,344.86,345.48,33876.0,339.4528,339.5216,338.775,339.384,33876.0
2019-06-13 10:35:00,345.55,345.59,344.92,345.5,30585.0,339.4528,339.4921,338.8339,339.4037,30585.0
2019-06-13 10:40:00,345.5,345.66,344.91,345.0,27949.0,339.4037,339.5609,338.8241,338.9125,27949.0
2019-06-13 10:45:00,345.0,345.31,344.76,344.92,30693.0,338.9125,339.217,338.6767,338.8339,30693.0
2019-06-13 10:50:00,344.93,344.94,344.44,344.71,26403.0,338.8437,338.8536,338.3624,338.6276,26403.0
2019-06-13 10:55:00,344.61,344.67,344.46,344.6,16380.0,338.5294,338.5883,338.382,338.5196,16380.0
2019-06-13 11:00:00,344.65,344.86,344.45,344.45,18080.0,338.5687,338.775,338.3722,338.3722,18080.0
2019-06-13 11:05:00,344.48,344.48,344.1,344.39,23299.0,338.4017,338.4017,338.0284,338.3133,23299.0
2019-06-13 11:10:00,344.44,344.76,344.42,344.63,15985.0,338.3624,338.6767,338.3427,338.549,15985.0
2019-06-13 11:15:00,344.63,344.63,344.18,344.43,13549.0,338.549,338.549,338.107,338.3526,13549.0
2019-06-13 11:20:00,344.38,344.57,344.28,344.44,13771.0,338.3034,338.4901,338.2052,338.3624,13771.0
2019-06-13 11:25:00,344.5,344.8,344.43,344.68,15713.0,338.4213,338.716,338.3526,338.5981,15713.0
2019-06-13 11:30:00,344.67,345.15,344.54,344.86,30564.0,338.5883,339.0599,338.4606,338.775,30564.0
2019-06-13 11:35:00,344.93,345.32,344.73,344.9,21237.0,338.8437,339.2269,338.6473,338.8143,21237.0
2019-06-13 11:40:00,344.9,345.19,344.79,344.81,14251.0,338.8143,339.0991,338.7062,338.7259,14251.0
2019-06-13 11:45:00,344.81,344.92,344.48,344.64,16227.0,338.7259,338.8339,338.4017,338.5589,16227.0
2019-06-13 11:50:00,344.73,344.91,344.39,344.41,32384.0,338.6473,338.8241,338.3133,338.3329,32384.0
2019-06-13 11:55:00,344.51,344.82,344.51,344.7,10592.0,338.4311,338.7357,338.4311,338.6178,10592.0
2019-06-13 12:00:00,344.7,345.16,344.64,345.0,14507.0,338.6178,339.0697,338.5589,338.9125,14507.0
2019-06-13 12:05:00,345.05,345.2,344.86,344.93,19297.0,338.9616,339.109,338.775,338.8437,19297.0
2019-06-13 12:10:00,344.92,345.18,344.85,345.02,12276.0,338.8339,339.0893,338.7651,338.9321,12276.0
2019-06-13 12:15:00,345.05,345.47,344.89,345.3,11800.0,338.9616,339.3742,338.8044,339.2072,11800.0
2019-06-13 12:20:00,345.28,345.55,345.14,345.49,16487.0,339.1876,339.4528,339.05,339.3939,16487.0
2019-06-13 12:25:00,345.55,346.0,345.55,345.84,31398.0,339.4528,339.8949,339.4528,339.7377,31398.0
2019-06-13 12:30:00,345.89,345.97,345.61,345.73,11909.0,339.7868,339.8654,339.5117,339.6296,11909.0
2019-06-13 12:35:00,345.93,345.97,345.7,345.79,7777.0,339.8261,339.8654,339.6001,339.6886,7777.0
2019-06-13 12:40:00,345.85,346.3,345.51,346.16,30853.0,339.7475,340.1896,339.4135,340.052,30853.0
2019-06-13 12:45:00,346.22,346.65,346.0,346.47,20595.0,340.111,340.5334,339.8949,340.3566,20595.0
2019-06-13 12:50:00,346.47,346.96,346.47,346.9,22319.0,340.3566,340.8379,340.3566,340.779,22319.0
2019-06-13 12:55:00,346.85,346.98,346.78,346.98,5791.0,340.7299,340.8576,340.6611,340.8576,5791.0
2019-06-13 13:00:00,346.98,347.3,346.95,347.11,38431.0,340.8576,341.1719,340.8281,340.9853,38431.0
2019-06-13 13:05:00,347.23,347.27,347.0,347.04,19910.0,341.1032,341.1424,340.8772,340.9165,19910.0
2019-06-13 13:10:00,347.09,347.22,347.0,347.2,21631.0,340.9656,341.0933,340.8772,341.0737,21631.0
2019-06-13 13:15:00,347.22,347.57,347.18,347.46,17303.0,341.0933,341.4372,341.054,341.3291,17303.0
2019-06-13 13:20:00,347.41,347.67,347.39,347.63,8540.0,341.28,341.5354,341.2603,341.4961,8540.0
2019-06-13 13:25:00,347.62,347.87,347.5,347.54,21370.0,341.4863,341.7319,341.3684,341.4077,21370.0
2019-06-13 13:30:00,347.51,347.62,347.05,347.16,29287.0,341.3782,341.4863,340.9263,341.0344,29287.0
2019-06-13 13:35:00,347.18,347.35,346.85,346.92,12733.0,341.054,341.221,340.7299,340.7986,12733.0
2019-06-13 13:40:00,346.87,346.89,346.48,346.52,13555.0,340.7495,340.7692,340.3664,340.4057,13555.0
2019-06-13 13:45:00,346.47,347.02,346.31,346.94,17768.0,340.3566,340.8969,340.1994,340.8183,17768.0
2019-06-13 13:50:00,346.94,347.33,346.87,347.27,12159.0,340.8183,341.2014,340.7495,341.1424,12159.0
2019-06-13 13:55:00,347.23,347.3,346.91,347.01,12013.0,341.1032,341.1719,340.7888,340.887,12013.0
2019-06-13 14:00:00,346.96,347.57,346.96,347.57,9298.0,340.8379,341.4372,340.8379,341.4372,9298.0
2019-06-13 14:05:00,347.56,347.57,347.02,347.1,28369.0,341.4273,341.4372,340.8969,340.9754,28369.0
2019-06-13 14:10:00,347.07,347.34,347.01,347.18,16335.0,340.946,341.2112,340.887,341.054,16335.0
2019-06-13 14:15:00,347.18,347.26,346.73,346.89,9731.0,341.054,341.1326,340.612,340.7692,9731.0
2019-06-13 14:20:00,346.91,347.03,346.74,346.99,9623.0,340.7888,340.9067,340.6218,340.8674,9623.0
2019-06-13 14:25:00,346.96,347.27,346.89,347.18,10103.0,340.8379,341.1424,340.7692,341.054,10103.0
2019-06-13 14:30:00,347.18,347.23,346.94,347.17,9295.0,341.054,341.1032,340.8183,341.0442,9295.0
2019-06-13 14:35:00,347.04,347.08,346.77,347.07,7543.0,340.9165,340.9558,340.6513,340.946,7543.0
2019-06-13 14:40:00,347.08,347.66,347.06,347.66,19760.0,340.9558,341.5256,340.9362,341.5256,19760.0
2019-06-13 14:45:00,347.67,347.72,347.35,347.49,13404.0,341.5354,341.5845,341.221,341.3586,13404.0
2019-06-13 14:50:00,347.49,347.73,347.37,347.61,12223.0,341.3586,341.5943,341.2407,341.4764,12223.0
2019-06-13 14:55:00,347.63,348.21,347.62,348.13,41603.0,341.4961,342.0659,341.4863,341.9873,41603.0
2019-06-13 15:00:00,348.07,348.07,347.39,347.76,21024.0,341.9283,341.9283,341.2603,341.6238,21024.0
2019-06-13 15:05:00,347.7,347.94,347.59,347.85,11145.0,341.5649,341.8006,341.4568,341.7122,11145.0
2019-06-13 15:10:00,347.94,347.96,347.71,347.87,14291.0,341.8006,341.8203,341.5747,341.7319,14291.0
2019-06-13 15:15:00,347.78,347.78,347.28,347.53,13124.0,341.6434,341.6434,341.1523,341.3979,13124.0
2019-06-13 15:20:00,347.57,347.65,347.34,347.38,16566.0,341.4372,341.5157,341.2112,341.2505,16566.0
2019-06-13 15:25:00,347.5,347.61,347.03,347.61,24874.0,341.3684,341.4764,340.9067,341.4764,24874.0
2019-06-13 15:30:00,347.55,347.92,347.52,347.81,13919.0,341.4175,341.781,341.388,341.6729,13919.0
2019-06-13 15:35:00,347.78,347.97,347.57,347.64,17190.0,341.6434,341.8301,341.4372,341.5059,17190.0
2019-06-13 15:40:00,347.64,347.75,347.46,347.58,10207.0,341.5059,341.614,341.3291,341.447,10207.0
2019-06-13 15:45:00,347.59,347.69,347.35,347.52,23158.0,341.4568,341.555,341.221,341.388,23158.0
2019-06-13 15:50:00,347.52,348.35,347.5,348.11,47673.0,341.388,342.2034,341.3684,341.9676,47673.0
2019-06-13 15:55:00,348.14,349.0,348.0,348.86,99789.0,341.9971,342.8419,341.8596,342.7044,99789.0
2019-06-14 09:30:00,348.0,348.15,345.89,345.89,74202.0,341.8596,342.0069,339.7868,339.7868,74202.0
2019-06-14 09:35:00,345.89,347.23,345.88,346.75,31362.0,339.7868,341.1032,339.777,340.6316,31362.0
2019-06-14 09:40:00,346.71,347.87,346.14,347.77,64533.0,340.5923,341.7319,340.0324,341.6336,64533.0
2019-06-14 09:45:00,347.93,348.19,347.51,348.19,29611.0,341.7908,342.0462,341.3782,342.0462,29611.0
2019-06-14 09:50:00,348.16,348.71,347.35,347.35,34009.0,342.0167,342.557,341.221,341.221,34009.0
2019-06-14 09:55:00,347.46,347.5,346.77,346.89,20906.0,341.3291,341.3684,340.6513,340.7692,20906.0
2019-06-14 10:00:00,346.81,347.38,346.74,347.26,32773.0,340.6906,341.2505,340.6218,341.1326,32773.0
2019-06-14 10:05:00,347.21,348.52,347.14,348.52,33606.0,341.0835,342.3704,341.0147,342.3704,33606.0
2019-06-14 10:10:00,348.41,348.58,347.85,348.1,22640.0,342.2623,342.4293,341.7122,341.9578,22640.0
2019-06-14 10:15:00,348.18,348.54,347.97,348.26,12997.0,342.0364,342.39,341.8301,342.115,12997.0
2019-06-14 10:20:00,348.26,348.8,347.97,348.61,31351.0,342.115,342.6454,341.8301,342.4588,31351.0
2019-06-14 10:25:00,348.73,349.17,348.5,348.5,31307.0,342.5767,343.0089,342.3507,342.3507,31307.0
2019-06-14 10:30:00,348.47,348.47,347.26,347.41,14061.0,342.3213,342.3213,341.1326,341.28,14061.0
2019-06-14 10:35:00,347.4,347.49,347.22,347.49,6205.0,341.2702,341.3586,341.0933,341.3586,6205.0
2019-06-14 10:40:00,347.4,347.76,347.24,347.6,11470.0,341.2702,341.6238,341.113,341.4666,11470.0
2019-06-14 10:45:00,347.52,348.07,347.08,348.04,15941.0,341.388,341.9283,340.9558,341.8989,15941.0
2019-06-14 10:50:00,348.02,348.45,348.0,348.28,19760.0,341.8792,342.3016,341.8596,342.1346,19760.0
2019-06-14 10:55:00,348.16,348.34,347.96,348.14,7867.0,342.0167,342.1936,341.8203,341.9971,7867.0
2019-06-14 11:00:00,348.12,348.36,348.02,348.11,6106.0,341.9774,342.2132,341.8792,341.9676,6106.0
2019-06-14 11:05:00,348.12,348.12,347.34,347.53,14507.0,341.9774,341.9774,341.2112,341.3979,14507.0
2019-06-14 11:10:00,347.58,347.73,347.1,347.1,12056.0,341.447,341.5943,340.9754,340.9754,12056.0
2019-06-14 11:15:00,347.06,347.54,347.02,347.41,11314.0,340.9362,341.4077,340.8969,341.28,11314.0
2019-06-14 11:20:00,347.29,347.76,347.24,347.68,13730.0,341.1621,341.6238,341.113,341.5452,13730.0
2019-06-14 11:25:00,347.68,348.24,347.53,348.24,10336.0,341.5452,342.0953,341.3979,342.0953,10336.0
2019-06-14 11:30:00,348.17,348.31,347.97,348.2,11514.0,342.0266,342.1641,341.8301,342.056,11514.0
2019-06-14 11:35:00,348.09,348.18,347.83,347.88,6736.0,341.948,342.0364,341.6926,341.7417,6736.0
2019-06-14 11:40:00,347.84,348.03,347.72,347.97,16183.0,341.7024,341.889,341.5845,341.8301,16183.0
2019-06-14 11:45:00,347.91,348.26,347.75,348.12,21427.0,341.7712,342.115,341.614,341.9774,21427.0
2019-06-14 11:50:00,348.18,348.4,348.04,348.26,5174.0,342.0364,342.2525,341.8989,342.115,5174.0
2019-06-14 11:55:00,348.21,348.39,347.75,347.91,10392.0,342.0659,342.2427,341.614,341.7712,10392.0
2019-06-14 12:00:00,347.88,348.03,347.6,347.6,11290.0,341.7417,341.889,341.4666,341.4666,11290.0
2019-06-14 12:05:00,347.58,347.59,347.26,347.49,13231.0,341.447,341.4568,341.1326,341.3586,13231.0
2019-06-14 12:10:00,347.4,347.65,347.38,347.53,8871.0,341.2702,341.5157,341.2505,341.3979,8871.0
2019-06-14 12:15:00,347.51,347.86,347.48,347.73,10424.0,341.3782,341.722,341.3487,341.5943,10424.0
2019-06-14 12:20:00,347.7,347.93,347.48,347.9,7792.0,341.5649,341.7908,341.3487,341.7613,7792.0
2019-06-14 12:25:00,347.92,348.0,347.73,347.73,9486.0,341.781,341.8596,341.5943,341.5943,9486.0
2019-06-14 12:30:00,347.72,348.3,347.69,348.3,8630.0,341.5845,342.1543,341.555,342.1543,8630.0
2019-06-14 12:35:00,348.33,348.48,348.22,348.42,15607.0,342.1837,342.3311,342.0757,342.2722,15607.0
2019-06-14 12:40:00,348.4,348.4,348.13,348.19,7186.0,342.2525,342.2525,341.9873,342.0462,7186.0
2019-06-14 12:45:00,348.25,348.25,347.71,347.84,5659.0,342.1052,342.1052,341.5747,341.7024,5659.0
2019-06-14 12:50:00,347.89,348.07,347.74,347.84,7245.0,341.7515,341.9283,341.6042,341.7024,7245.0
2019-06-14 12:55:00,347.9,347.9,347.52,347.52,10415.0,341.7613,341.7613,341.388,341.388,10415.0
2019-06-14 13:00:00,347.55,347.6,347.13,347.17,11883.0,341.4175,341.4666,341.0049,341.0442,11883.0
2019-06-14 13:05:00,347.2,347.42,347.06,347.42,10218.0,341.0737,341.2898,340.9362,341.2898,10218.0
2019-06-14 13:10:00,347.39,347.4,347.09,347.16,6457.0,341.2603,341.2702,340.9656,341.0344,6457.0
2019-06-14 13:15:00,347.16,347.19,346.95,347.07,7192.0,341.0344,341.0639,340.8281,340.946,7192.0
2019-06-14 13:20:00,347.05,347.29,346.95,347.07,8072.0,340.9263,341.1621,340.8281,340.946,8072.0
2019-06-14 13:25:00,347.09,347.17,347.01,347.04,4209.0,340.9656,341.0442,340.887,340.9165,4209.0
2019-06-14 13:30:00,347.11,347.23,347.02,347.13,13411.0,340.9853,341.1032,340.8969,341.0049,13411.0
2019-06-14 13:35:00,347.13,347.45,347.13,347.38,9087.0,341.0049,341.3193,341.0049,341.2505,9087.0
2019-06-14 13:40:00,347.4,347.4,346.99,347.05,12315.0,341.2702,341.2702,340.8674,340.9263,12315.0
2019-06-14 13:45:00,347.02,347.02,346.81,346.86,7396.0,340.8969,340.8969,340.6906,340.7397,7396.0
2019-06-14 13:50:00,346.86,347.14,346.86,347.1,9468.0,340.7397,341.0147,340.7397,340.9754,9468.0
2019-06-14 13:55:00,347.05,347.11,346.63,346.71,15102.0,340.9263,340.9853,340.5137,340.5923,15102.0
2019-06-14 14:00:00,346.74,346.93,346.7,346.78,10563.0,340.6218,340.8084,340.5825,340.6611,10563.0
2019-06-14 14:05:00,346.83,346.86,346.57,346.86,12786.0,340.7102,340.7397,340.4548,340.7397,12786.0
2019-06-14 14:10:00,346.9,347.08,346.75,347.03,5510.0,340.779,340.9558,340.6316,340.9067,5510.0
2019-06-14 14:15:00,347.04,347.31,346.95,347.17,15744.0,340.9165,341.1817,340.8281,341.0442,15744.0
2019-06-14 14:20:00,347.09,347.11,346.8,346.8,11094.0,340.9656,340.9853,340.6807,340.6807,11094.0
2019-06-14 14:25:00,346.79,346.83,346.57,346.68,8781.0,340.6709,340.7102,340.4548,340.5629,8781.0
2019-06-14 14:30:00,346.67,346.83,346.59,346.71,11720.0,340.553,340.7102,340.4744,340.5923,11720.0
2019-06-14 14:35:00,346.74,346.86,346.51,346.58,8471.0,340.6218,340.7397,340.3959,340.4646,8471.0
2019-06-14 14:40:00,346.57,346.57,346.27,346.32,15353.0,340.4548,340.4548,340.1601,340.2092,15353.0
2019-06-14 14:45:00,346.31,346.44,346.3,346.36,14834.0,340.1994,340.3271,340.1896,340.2485,14834.0
2019-06-14 14:50:00,346.36,346.65,346.34,346.6,11604.0,340.2485,340.5334,340.2289,340.4843,11604.0
2019-06-14 14:55:00,346.58,346.73,346.53,346.66,14705.0,340.4646,340.612,340.4155,340.5432,14705.0
2019-06-14 15:00:00,346.65,347.0,346.6,346.94,26040.0,340.5334,340.8772,340.4843,340.8183,26040.0
2019-06-14 15:05:00,346.97,347.17,346.95,347.17,16388.0,340.8477,341.0442,340.8281,341.0442,16388.0
2019-06-14 15:10:00,347.18,347.27,347.0,347.2,23758.0,341.054,341.1424,340.8772,341.0737,23758.0
2019-06-14 15:15:00,347.22,347.3,347.03,347.07,16796.0,341.0933,341.1719,340.9067,340.946,16796.0
2019-06-14 15:20:00,347.08,347.15,346.91,347.0,14860.0,340.9558,341.0246,340.7888,340.8772,14860.0
2019-06-14 15:25:00,347.01,347.17,346.96,347.05,25493.0,340.887,341.0442,340.8379,340.9263,25493.0
2019-06-14 15:30:00,347.07,347.66,346.98,347.61,26709.0,340.946,341.5256,340.8576,341.4764,26709.0
2019-06-14 15:35:00,347.56,347.67,347.42,347.67,19463.0,341.4273,341.5354,341.2898,341.5354,19463.0
2019-06-14 15:40:00,347.66,347.66,347.28,347.54,21013.0,341.5256,341.5256,341.1523,341.4077,21013.0
2019-06-14 15:45:00,347.59,347.76,347.5,347.72,20325.0,341.4568,341.6238,341.3684,341.5845,20325.0
2019-06-14 15:50:00,347.69,347.94,347.55,347.72,43556.0,341.555,341.8006,341.4175,341.5845,43556.0
2019-06-14 15:55:00,347.66,347.66,347.06,347.16,119199.0,341.5256,341.5256,340.9362,341.0344,119199.0
2019-06-17 09:30:00,348.62,349.49,347.34,347.88,97803.0,342.4686,343.3233,341.2112,341.7417,97803.0
2019-06-17 09:35:00,348.02,348.6,347.53,348.57,56346.0,341.8792,342.449,341.3979,342.4195,56346.0
2019-06-17 09:40:00,348.58,348.65,347.78,347.93,33010.0,342.4293,342.4981,341.6434,341.7908,33010.0
2019-06-17 09:45:00,348.04,348.13,347.05,347.63,33235.0,341.8989,341.9873,340.9263,341.4961,33235.0
2019-06-17 09:50:00,347.58,349.45,347.44,349.45,52563.0,341.447,343.284,341.3094,343.284,52563.0
2019-06-17 09:55:00,349.47,350.24,349.2,350.1,50969.0,343.3036,344.06,343.0384,343.9225,50969.0
2019-06-17 10:00:00,350.03,351.48,349.35,350.89,86411.0,343.8537,345.2782,343.1857,344.6986,86411.0
2019-06-17 10:05:00,350.97,352.91,350.84,352.83,92359.0,344.7772,346.6829,344.6495,346.6043,92359.0
2019-06-17 10:10:00,352.84,352.95,351.62,352.75,77795.0,346.6142,346.7222,345.4157,346.5258,77795.0
2019-06-17 10:15:00,352.71,352.94,351.68,351.93,38260.0,346.4865,346.7124,345.4746,345.7202,38260.0
2019-06-17 10:20:00,351.93,352.65,351.84,352.17,61211.0,345.7202,346.4275,345.6318,345.956,61211.0
2019-06-17 10:25:00,352.18,352.89,352.13,352.82,44338.0,345.9658,346.6633,345.9167,346.5945,44338.0
2019-06-17 10:30:00,352.79,353.43,352.77,352.78,56837.0,346.565,347.1938,346.5454,346.5552,56837.0
2019-06-17 10:35:00,352.85,353.5,352.54,353.28,68054.0,346.624,347.2625,346.3195,347.0464,68054.0
2019-06-17 10:40:00,353.38,353.77,353.12,353.46,70295.0,347.1446,347.5278,346.8892,347.2232,70295.0
2019-06-17 10:45:00,353.52,353.97,353.14,353.87,70381.0,347.2822,347.7242,346.9089,347.626,70381.0
2019-06-17 10:50:00,353.87,354.45,353.25,353.93,60555.0,347.626,348.1958,347.0169,347.6849,60555.0
2019-06-17 10:55:00,354.02,354.13,353.36,354.01,54154.0,347.7733,347.8814,347.125,347.7635,54154.0
2019-06-17 11:00:00,353.89,354.14,353.69,354.0,31679.0,347.6456,347.8912,347.4492,347.7537,31679.0
2019-06-17 11:05:00,354.0,354.0,353.33,353.72,24648.0,347.7537,347.7537,347.0955,347.4786,24648.0
2019-06-17 11:10:00,353.74,353.98,353.5,353.63,19021.0,347.4983,347.734,347.2625,347.3902,19021.0
2019-06-17 11:15:00,353.76,354.34,353.65,354.08,28457.0,347.5179,348.0877,347.4099,347.8323,28457.0
2019-06-17 11:20:00,354.17,354.7,354.11,354.61,72030.0,347.9207,348.4413,347.8618,348.3529,72030.0
2019-06-17 11:25:00,354.56,355.19,354.56,354.81,79827.0,348.3038,348.9227,348.3038,348.5494,79827.0
2019-06-17 11:30:00,354.79,355.28,354.7,355.06,36003.0,348.5298,349.0111,348.4413,348.795,36003.0
2019-06-17 11:35:00,354.99,355.72,354.94,355.33,65921.0,348.7262,349.4433,348.6771,349.0602,65921.0
2019-06-17 11:40:00,355.26,355.55,354.93,355.24,37192.0,348.9915,349.2763,348.6673,348.9718,37192.0
2019-06-17 11:45:00,355.23,355.4,354.86,355.31,27082.0,348.962,349.129,348.5985,349.0406,27082.0
2019-06-17 11:50:00,355.35,355.65,355.13,355.14,27669.0,349.0799,349.3746,348.8638,348.8736,27669.0
2019-06-17 11:55:00,355.19,355.5,354.77,355.49,30693.0,348.9227,349.2272,348.5101,349.2174,30693.0
2019-06-17 12:00:00,355.4,355.56,355.22,355.5,23137.0,349.129,349.2862,348.9522,349.2272,23137.0
2019-06-17 12:05:00,355.48,355.58,354.87,355.18,35542.0,349.2076,349.3058,348.6083,348.9129,35542.0
2019-06-17 12:10:00,355.15,355.29,354.88,355.29,13058.0,348.8834,349.0209,348.6182,349.0209,13058.0
2019-06-17 12:15:00,355.34,355.58,355.27,355.54,19605.0,349.0701,349.3058,349.0013,349.2665,19605.0
2019-06-17 12:20:00,355.59,355.65,355.31,355.35,15214.0,349.3156,349.3746,349.0406,349.0799,15214.0
2019-06-17 12:25:00,355.35,355.44,355.25,355.37,11478.0,349.0799,349.1683,348.9816,349.0995,11478.0
2019-06-17 12:30:00,355.34,355.37,355.06,355.09,20860.0,349.0701,349.0995,348.795,348.8245,20860.0
2019-06-17 12:35:00,355.03,355.16,354.58,354.65,34758.0,348.7655,348.8932,348.3235,348.3922,34758.0
2019-06-17 12:40:00,354.58,354.59,354.07,354.16,31670.0,348.3235,348.3333,347.8225,347.9109,31670.0
2019-06-17 12:45:00,354.28,354.68,354.23,354.39,15629.0,348.0288,348.4217,347.9796,348.1368,15629.0
2019-06-17 12:50:00,354.39,354.5,354.22,354.32,10229.0,348.1368,348.2449,347.9698,348.068,10229.0
2019-06-17 12:55:00,354.23,354.54,354.21,354.53,22388.0,347.9796,348.2842,347.96,348.2743,22388.0
2019-06-17 13:00:00,354.51,354.81,354.4,354.69,17016.0,348.2547,348.5494,348.1466,348.4315,17016.0
2019-06-17 13:05:00,354.63,355.05,354.62,354.96,12769.0,348.3726,348.7852,348.3628,348.6968,12769.0
2019-06-17 13:10:00,354.97,355.1,354.88,354.91,18842.0,348.7066,348.8343,348.6182,348.6476,18842.0
2019-06-17 13:15:00,354.95,354.96,354.69,354.95,13498.0,348.6869,348.6968,348.4315,348.6869,13498.0
2019-06-17 13:20:00,355.0,355.03,354.67,354.87,13090.0,348.7361,348.7655,348.4119,348.6083,13090.0
2019-06-17 13:25:00,354.82,354.85,354.67,354.74,12991.0,348.5592,348.5887,348.4119,348.4806,12991.0
2019-06-17 13:30:00,354.74,354.83,354.37,354.6,12389.0,348.4806,348.5691,348.1172,348.3431,12389.0
2019-06-17 13:35:00,354.56,354.77,354.41,354.45,9452.0,348.3038,348.5101,348.1565,348.1958,9452.0
2019-06-17 13:40:00,354.36,354.76,354.35,354.74,14626.0,348.1073,348.5003,348.0975,348.4806,14626.0
2019-06-17 13:45:00,354.75,354.96,354.66,354.83,14264.0,348.4905,348.6968,348.402,348.5691,14264.0
2019-06-17 13:50:00,354.95,355.08,354.87,354.96,14149.0,348.6869,348.8146,348.6083,348.6968,14149.0
2019-06-17 13:55:00,354.95,355.05,354.88,355.05,10344.0,348.6869,348.7852,348.6182,348.7852,10344.0
2019-06-17 14:00:00,355.01,355.41,355.01,355.4,21050.0,348.7459,349.1388,348.7459,349.129,21050.0
2019-06-17 14:05:00,355.37,355.45,355.07,355.31,16411.0,349.0995,349.1781,348.8048,349.0406,16411.0
2019-06-17 14:10:00,355.33,355.48,355.14,355.42,18680.0,349.0602,349.2076,348.8736,349.1486,18680.0
2019-06-17 14:15:00,355.4,355.59,355.35,355.39,24859.0,349.129,349.3156,349.0799,349.1192,24859.0
2019-06-17 14:20:00,355.42,355.47,355.03,355.16,22761.0,349.1486,349.1978,348.7655,348.8932,22761.0
2019-06-17 14:25:00,355.19,355.19,354.73,354.8,23582.0,348.9227,348.9227,348.4708,348.5396,23582.0
2019-06-17 14:30:00,354.85,355.2,354.77,354.85,28270.0,348.5887,348.9325,348.5101,348.5887,28270.0
2019-06-17 14:35:00,354.9,355.25,354.85,355.0,21400.0,348.6378,348.9816,348.5887,348.7361,21400.0
2019-06-17 14:40:00,354.95,355.15,354.61,355.15,26079.0,348.6869,348.8834,348.3529,348.8834,26079.0
2019-06-17 14:45:00,355.19,355.78,355.05,355.71,30352.0,348.9227,349.5023,348.7852,349.4335,30352.0
2019-06-17 14:50:00,355.74,355.84,355.2,355.38,21893.0,349.463,349.5612,348.9325,349.1093,21893.0
2019-06-17 14:55:00,355.38,355.38,355.0,355.12,14594.0,349.1093,349.1093,348.7361,348.8539,14594.0
2019-06-17 15:00:00,355.12,355.12,354.68,354.88,20912.0,348.8539,348.8539,348.4217,348.6182,20912.0
2019-06-17 15:05:00,354.9,355.29,354.84,355.23,18343.0,348.6378,349.0209,348.5789,348.962,18343.0
2019-06-17 15:10:00,355.24,355.3,354.86,354.96,37391.0,348.9718,349.0308,348.5985,348.6968,37391.0
2019-06-17 15:15:00,354.96,355.4,354.96,355.15,21641.0,348.6968,349.129,348.6968,348.8834,21641.0
2019-06-17 15:20:00,355.12,355.63,355.02,355.62,20373.0,348.8539,349.3549,348.7557,349.3451,20373.0
2019-06-17 15:25:00,355.63,356.02,355.56,355.85,36821.0,349.3549,349.7381,349.2862,349.5711,36821.0
2019-06-17 15:30:00,355.77,355.94,355.45,355.8,25811.0,349.4925,349.6595,349.1781,349.5219,25811.0
2019-06-17 15:35:00,355.8,355.89,355.46,355.55,34755.0,349.5219,349.6103,349.1879,349.2763,34755.0
2019-06-17 15:40:00,355.56,355.99,355.55,355.91,35250.0,349.2862,349.7086,349.2763,349.63,35250.0
2019-06-17 15:45:00,355.9,356.05,355.72,355.86,31837.0,349.6202,349.7675,349.4433,349.5809,31837.0
2019-06-17 15:50:00,355.85,355.85,354.91,355.09,71928.0,349.5711,349.5711,348.6476,348.8245,71928.0
2019-06-17 15:55:00,355.09,355.26,354.6,354.95,108469.0,348.8245,348.9915,348.3431,348.6869,108469.0
2019-06-18 09:30:00,357.61,359.84,357.6,359.55,152482.0,351.3,353.4906,351.2902,353.2058,152482.0
2019-06-18 09:35:00,359.58,361.5,359.37,361.42,159825.0,353.2352,355.1214,353.0289,355.0428,159825.0
2019-06-18 09:40:00,361.57,362.45,361.3,361.98,125294.0,355.1901,356.0546,354.9249,355.5929,125294.0
2019-06-18 09:45:00,362.0,362.04,360.52,361.24,122459.0,355.6125,355.6518,354.1587,354.8659,122459.0
2019-06-18 09:50:00,361.23,361.23,359.95,360.53,106534.0,354.8561,354.8561,353.5987,354.1685,106534.0
2019-06-18 09:55:00,360.53,360.89,360.19,360.35,67025.0,354.1685,354.5221,353.8345,353.9917,67025.0
2019-06-18 10:00:00,360.47,360.75,360.01,360.58,43421.0,354.1095,354.3846,353.6576,354.2176,43421.0
2019-06-18 10:05:00,360.72,360.73,358.47,358.88,83552.0,354.3551,354.3649,352.1448,352.5476,83552.0
2019-06-18 10:10:00,358.77,360.5,358.63,358.96,125379.0,352.4395,354.139,352.302,352.6262,125379.0
2019-06-18 10:15:00,358.92,359.68,358.81,359.54,69724.0,352.5869,353.3335,352.4788,353.1959,69724.0
2019-06-18 10:20:00,359.5,360.25,358.92,359.67,79849.0,353.1566,353.8934,352.5869,353.3236,79849.0
2019-06-18 10:25:00,359.75,361.54,359.6,361.54,71683.0,353.4022,355.1607,353.2549,355.1607,71683.0
2019-06-18 10:30:00,361.58,362.17,361.27,361.87,102559.0,355.1999,355.7795,354.8954,355.4848,102559.0
2019-06-18 10:35:00,361.76,362.77,361.7,362.31,81800.0,355.3768,356.3689,355.3178,355.9171,81800.0
2019-06-18 10:40:00,362.35,362.35,361.1,361.2,55446.0,355.9564,355.9564,354.7284,354.8267,55446.0
2019-06-18 10:45:00,361.2,362.75,361.1,362.75,80889.0,354.8267,356.3493,354.7284,356.3493,80889.0
2019-06-18 10:50:00,362.78,362.98,362.22,362.78,64110.0,356.3788,356.5752,355.8287,356.3788,64110.0
2019-06-18 10:55:00,362.76,363.47,362.76,363.4,57063.0,356.3591,357.0566,356.3591,356.9878,57063.0
2019-06-18 11:00:00,363.35,363.92,363.18,363.92,67057.0,356.9387,357.4987,356.7717,357.4987,67057.0
2019-06-18 11:05:00,363.9,364.36,363.1,363.27,77715.0,357.479,357.9309,356.6931,356.8601,77715.0
2019-06-18 11:10:00,363.26,364.73,363.17,363.27,74730.0,356.8503,358.2944,356.7619,356.8601,74730.0
2019-06-18 11:15:00,363.21,364.67,363.06,364.47,62696.0,356.8012,358.2354,356.6538,358.039,62696.0
2019-06-18 11:20:00,364.49,365.69,364.49,365.69,130770.0,358.0586,359.2374,358.0586,359.2374,130770.0
2019-06-18 11:25:00,365.7,367.5,365.5,367.17,155617.0,359.2472,361.0155,359.0508,360.6913,155617.0
2019-06-18 11:30:00,367.2,368.35,366.91,368.11,133287.0,360.7208,361.8505,360.4359,361.6147,133287.0
2019-06-18 11:35:00,368.31,368.48,367.4,367.84,146344.0,361.8112,361.9782,360.9173,361.3495,146344.0
2019-06-18 11:40:00,367.91,368.33,367.51,367.59,90759.0,361.4183,361.8308,361.0253,361.1039,90759.0
2019-06-18 11:45:00,367.57,367.9,366.22,366.42,84181.0,361.0843,361.4084,359.7581,359.9545,84181.0
2019-06-18 11:50:00,366.39,366.44,365.52,366.19,85070.0,359.9251,359.9742,359.0704,359.7286,85070.0
2019-06-18 11:55:00,366.23,366.79,366.09,366.5,49964.0,359.7679,360.318,359.6304,360.0331,49964.0
2019-06-18 12:00:00,366.54,366.74,366.07,366.23,44371.0,360.0724,360.2689,359.6107,359.7679,44371.0
2019-06-18 12:05:00,366.26,366.48,365.91,366.48,63798.0,359.7974,360.0135,359.4535,360.0135,63798.0
2019-06-18 12:10:00,366.45,366.58,366.21,366.46,28682.0,359.984,360.1117,359.7483,359.9938,28682.0
2019-06-18 12:15:00,366.44,366.89,366.34,366.84,62727.0,359.9742,360.4163,359.876,360.3671,62727.0
2019-06-18 12:20:00,366.84,368.06,366.76,367.66,108729.0,360.3671,361.5656,360.2885,361.1727,108729.0
2019-06-18 12:25:00,367.63,368.47,367.58,368.26,73380.0,361.1432,361.9684,361.0941,361.7621,73380.0
2019-06-18 12:30:00,368.23,368.53,368.04,368.39,82324.0,361.7326,362.0273,361.546,361.8898,82324.0
2019-06-18 12:35:00,368.44,369.43,368.37,369.38,89049.0,361.9389,362.9114,361.8701,362.8623,89049.0
2019-06-18 12:40:00,369.41,369.85,369.16,369.36,77646.0,362.8918,363.324,362.6462,362.8427,77646.0
2019-06-18 12:45:00,369.3,370.0,369.23,369.86,65195.0,362.7837,363.4714,362.715,363.3338,65195.0
2019-06-18 12:50:00,369.82,370.08,369.41,369.78,71743.0,363.2946,363.55,362.8918,363.2553,71743.0
2019-06-18 12:55:00,369.74,370.0,369.62,369.94,39755.0,363.216,363.4714,363.0981,363.4124,39755.0
2019-06-18 13:00:00,369.89,369.91,369.13,369.37,69348.0,363.3633,363.383,362.6167,362.8525,69348.0
2019-06-18 13:05:00,369.42,369.97,369.33,369.97,77270.0,362.9016,363.4419,362.8132,363.4419,77270.0
2019-06-18 13:10:00,369.89,370.77,369.69,370.3,74469.0,363.3633,364.2278,363.1668,363.7661,74469.0
2019-06-18 13:15:00,370.25,371.08,370.15,370.65,51381.0,363.717,364.5323,363.6187,364.1099,51381.0
2019-06-18 13:20:00,370.64,370.64,369.38,369.64,61784.0,364.1001,364.1001,362.8623,363.1177,61784.0
2019-06-18 13:25:00,369.66,369.85,369.45,369.57,53650.0,363.1374,363.324,362.9311,363.049,53650.0
2019-06-18 13:30:00,369.56,369.81,369.53,369.8,32376.0,363.0391,363.2847,363.0097,363.2749,32376.0
2019-06-18 13:35:00,369.74,369.97,369.6,369.75,25636.0,363.216,363.4419,363.0784,363.2258,25636.0
2019-06-18 13:40:00,369.75,369.83,369.21,369.54,67903.0,363.2258,363.3044,362.6953,363.0195,67903.0
2019-06-18 13:45:00,369.52,369.58,369.2,369.47,78562.0,362.9998,363.0588,362.6855,362.9507,78562.0
2019-06-18 13:50:00,369.5,369.62,369.41,369.5,47249.0,362.9802,363.0981,362.8918,362.9802,47249.0
2019-06-18 13:55:00,369.53,369.58,369.23,369.42,20898.0,363.0097,363.0588,362.715,362.9016,20898.0
2019-06-18 14:00:00,369.42,369.63,369.33,369.57,46448.0,362.9016,363.1079,362.8132,363.049,46448.0
2019-06-18 14:05:00,369.57,370.57,369.4,370.19,85807.0,363.049,364.0313,362.882,363.658,85807.0
2019-06-18 14:10:00,370.17,370.76,370.16,370.56,45963.0,363.6384,364.218,363.6286,364.0215,45963.0
2019-06-18 14:15:00,370.61,371.35,370.53,371.03,77441.0,364.0706,364.7976,363.992,364.4832,77441.0
2019-06-18 14:20:00,371.05,371.73,371.04,371.66,55390.0,364.5028,365.1709,364.493,365.1021,55390.0
2019-06-18 14:25:00,371.62,371.74,371.3,371.69,50105.0,365.0628,365.1807,364.7484,365.1316,50105.0
2019-06-18 14:30:00,371.67,371.69,371.17,371.46,48188.0,365.1119,365.1316,364.6207,364.9056,48188.0
2019-06-18 14:35:00,371.51,371.88,371.25,371.78,52403.0,364.9547,365.3182,364.6993,365.22,52403.0
2019-06-18 14:40:00,371.8,371.97,371.58,371.73,69881.0,365.2396,365.4066,365.0235,365.1709,69881.0
2019-06-18 14:45:00,371.73,371.99,371.63,371.94,35741.0,365.1709,365.4263,365.0726,365.3771,35741.0
2019-06-18 14:50:00,371.98,372.6,371.73,372.51,77825.0,365.4164,366.0255,365.1709,365.9371,77825.0
2019-06-18 14:55:00,372.5,373.62,372.4,373.05,140076.0,365.9273,367.0275,365.829,366.4676,140076.0
2019-06-18 15:00:00,373.04,373.18,372.17,372.19,95756.0,366.4577,366.5953,365.6031,365.6227,95756.0
2019-06-18 15:05:00,372.19,372.67,372.12,372.67,84568.0,365.6227,366.0943,365.554,366.0943,84568.0
2019-06-18 15:10:00,372.65,372.72,371.55,371.74,75480.0,366.0746,366.1434,364.994,365.1807,75480.0
2019-06-18 15:15:00,371.74,372.72,371.47,372.7,95106.0,365.1807,366.1434,364.9154,366.1237,95106.0
2019-06-18 15:20:00,372.56,372.71,372.17,372.68,71046.0,365.9862,366.1336,365.6031,366.1041,71046.0
2019-06-18 15:25:00,372.68,373.31,372.43,373.25,88317.0,366.1041,366.723,365.8585,366.664,88317.0
2019-06-18 15:30:00,373.21,373.58,372.91,373.52,129006.0,366.6247,366.9882,366.33,366.9293,129006.0
2019-06-18 15:35:00,373.53,374.46,373.44,373.98,201921.0,366.9391,367.8527,366.8507,367.3811,201921.0
2019-06-18 15:40:00,373.98,374.0,373.23,373.84,149680.0,367.3811,367.4008,366.6444,367.2436,149680.0
2019-06-18 15:45:00,373.87,374.62,373.84,374.62,168578.0,367.2731,368.0099,367.2436,368.0099,168578.0
2019-06-18 15:50:00,374.59,374.65,373.3,373.41,236974.0,367.9804,368.0393,366.7131,366.8212,236974.0
2019-06-18 15:55:00,373.43,374.27,373.26,374.11,286413.0,366.8409,367.666,366.6739,367.5089,286413.0
2019-06-19 09:30:00,375.5,377.1,372.75,376.07,346266.0,368.8743,370.4461,366.1729,369.4343,346266.0
2019-06-19 09:35:00,376.24,378.8,375.16,377.31,268271.0,369.6013,372.1161,368.5403,370.6524,268271.0
2019-06-19 09:40:00,377.27,379.31,376.7,376.83,134717.0,370.6131,372.6171,370.0532,370.1809,134717.0
2019-06-19 09:45:00,376.94,377.96,374.25,375.16,137185.0,370.2889,371.2909,367.6464,368.5403,137185.0
2019-06-19 09:50:00,375.17,375.33,373.88,374.94,85516.0,368.5502,368.7073,367.2829,368.3242,85516.0
2019-06-19 09:55:00,374.86,375.09,372.1,373.38,110473.0,368.2456,368.4716,365.5343,366.7917,110473.0
2019-06-19 10:00:00,373.55,374.0,371.04,371.98,92239.0,366.9587,367.4008,364.493,365.4164,92239.0
2019-06-19 10:05:00,372.0,373.18,371.96,372.97,55882.0,365.4361,366.5953,365.3968,366.389,55882.0
2019-06-19 10:10:00,372.92,372.92,372.27,372.68,47231.0,366.3399,366.3399,365.7013,366.1041,47231.0
2019-06-19 10:15:00,372.69,373.26,372.5,372.95,54612.0,366.1139,366.6739,365.9273,366.3693,54612.0
2019-06-19 10:20:00,372.95,373.04,372.44,372.69,30046.0,366.3693,366.4577,365.8683,366.1139,30046.0
2019-06-19 10:25:00,372.75,372.84,371.38,371.61,51103.0,366.1729,366.2613,364.827,365.053,51103.0
2019-06-19 10:30:00,371.69,372.27,371.61,371.75,41965.0,365.1316,365.7013,365.053,365.1905,41965.0
2019-06-19 10:35:00,371.76,372.67,371.61,372.16,35592.0,365.2003,366.0943,365.053,365.5933,35592.0
2019-06-19 10:40:00,372.18,372.78,372.02,372.77,20791.0,365.6129,366.2023,365.4557,366.1925,20791.0
2019-06-19 10:45:00,372.79,372.88,372.4,372.69,39090.0,366.2121,366.3006,365.829,366.1139,39090.0
2019-06-19 10:50:00,372.8,373.71,372.69,373.5,47891.0,366.222,367.1159,366.1139,366.9096,47891.0
2019-06-19 10:55:00,373.42,373.63,373.0,373.47,34744.0,366.831,367.0373,366.4184,366.8801,34744.0
2019-06-19 11:00:00,373.52,375.15,373.51,374.54,80246.0,366.9293,368.5305,366.9194,367.9313,80246.0
2019-06-19 11:05:00,374.56,374.58,373.43,373.43,36065.0,367.9509,367.9706,366.8409,366.8409,36065.0
2019-06-19 11:10:00,373.4,373.61,372.82,373.22,36016.0,366.8114,367.0177,366.2416,366.6346,36016.0
2019-06-19 11:15:00,373.17,373.47,372.91,373.14,26656.0,366.5854,366.8801,366.33,366.556,26656.0
2019-06-19 11:20:00,373.12,373.8,373.11,373.6,16341.0,366.5363,367.2043,366.5265,367.0079,16341.0
2019-06-19 11:25:00,373.53,373.56,373.0,373.37,29597.0,366.9391,366.9686,366.4184,366.7819,29597.0
2019-06-19 11:30:00,373.25,373.3,373.02,373.18,20492.0,366.664,366.7131,366.4381,366.5953,20492.0
2019-06-19 11:35:00,373.18,373.53,373.08,373.52,17651.0,366.5953,366.9391,366.497,366.9293,17651.0
2019-06-19 11:40:00,373.48,374.01,373.47,373.66,25544.0,366.89,367.4106,366.8801,367.0668,25544.0
2019-06-19 11:45:00,373.65,374.15,373.64,373.93,35020.0,367.057,367.5482,367.0471,367.332,35020.0
2019-06-19 11:50:00,373.95,374.77,373.93,374.4,30015.0,367.3517,368.1572,367.332,367.7937,30015.0
2019-06-19 11:55:00,374.4,374.56,374.23,374.37,18582.0,367.7937,367.9509,367.6267,367.7643,18582.0
2019-06-19 12:00:00,374.36,374.61,373.52,373.63,23576.0,367.7544,368.0,366.9293,367.0373,23576.0
2019-06-19 12:05:00,373.63,373.95,373.43,373.61,16316.0,367.0373,367.3517,366.8409,367.0177,16316.0
2019-06-19 12:10:00,373.58,373.93,373.43,373.91,17010.0,366.9882,367.332,366.8409,367.3124,17010.0
2019-06-19 12:15:00,373.91,373.91,373.45,373.45,13759.0,367.3124,367.3124,366.8605,366.8605,13759.0
2019-06-19 12:20:00,373.54,373.54,373.09,373.33,36024.0,366.9489,366.9489,366.5069,366.7426,36024.0
2019-06-19 12:25:00,373.31,373.32,372.52,372.84,25833.0,366.723,366.7328,365.9469,366.2613,25833.0
2019-06-19 12:30:00,372.79,373.05,372.54,372.89,14872.0,366.2121,366.4676,365.9666,366.3104,14872.0
2019-06-19 12:35:00,372.96,373.24,372.53,373.16,24305.0,366.3791,366.6542,365.9567,366.5756,24305.0
2019-06-19 12:40:00,373.16,373.18,372.7,372.93,22864.0,366.5756,366.5953,366.1237,366.3497,22864.0
2019-06-19 12:45:00,372.9,373.01,372.63,372.69,12836.0,366.3202,366.4283,366.055,366.1139,12836.0
2019-06-19 12:50:00,372.7,372.74,371.88,372.39,40186.0,366.1237,366.163,365.3182,365.8192,40186.0
2019-06-19 12:55:00,372.33,372.63,372.0,372.2,17344.0,365.7603,366.055,365.4361,365.6326,17344.0
2019-06-19 13:00:00,372.15,372.15,371.7,371.96,32190.0,365.5834,365.5834,365.1414,365.3968,32190.0
2019-06-19 13:05:00,371.96,372.1,371.79,371.93,19985.0,365.3968,365.5343,365.2298,365.3673,19985.0
2019-06-19 13:10:00,371.96,372.16,371.71,371.92,17926.0,365.3968,365.5933,365.1512,365.3575,17926.0
2019-06-19 13:15:00,371.98,372.08,371.5,371.57,30231.0,365.4164,365.5147,364.9449,365.0137,30231.0
2019-06-19 13:20:00,371.52,371.7,371.29,371.59,25460.0,364.9646,365.1414,364.7386,365.0333,25460.0
2019-06-19 13:25:00,371.71,371.82,371.39,371.58,17276.0,365.1512,365.2593,364.8369,365.0235,17276.0
2019-06-19 13:30:00,371.64,371.84,371.36,371.57,19032.0,365.0824,365.2789,364.8074,365.0137,19032.0
2019-06-19 13:35:00,371.59,371.81,371.25,371.27,45306.0,365.0333,365.2494,364.6993,364.719,45306.0
2019-06-19 13:40:00,371.25,371.32,370.26,370.36,51100.0,364.6993,364.7681,363.7268,363.825,51100.0
2019-06-19 13:45:00,370.37,370.38,369.81,369.97,47185.0,363.8348,363.8447,363.2847,363.4419,47185.0
2019-06-19 13:50:00,369.97,370.35,369.88,369.96,26878.0,363.4419,363.8152,363.3535,363.4321,26878.0
2019-06-19 13:55:00,369.85,369.87,368.77,369.48,90157.0,363.324,363.3437,362.2631,362.9606,90157.0
2019-06-19 14:00:00,369.42,371.99,368.35,371.66,103780.0,362.9016,365.4263,361.8505,365.1021,103780.0
2019-06-19 14:05:00,371.82,371.89,369.8,370.25,59827.0,365.2593,365.328,363.2749,363.717,59827.0
2019-06-19 14:10:00,370.25,370.96,370.02,370.45,36652.0,363.717,364.4144,363.491,363.9134,36652.0
2019-06-19 14:15:00,370.32,371.1,370.12,370.21,38124.0,363.7857,364.552,363.5893,363.6777,38124.0
2019-06-19 14:20:00,370.23,370.23,368.88,368.98,42460.0,363.6973,363.6973,362.3711,362.4694,42460.0
2019-06-19 14:25:00,368.95,369.48,368.42,369.19,39760.0,362.4399,362.9606,361.9193,362.6757,39760.0
2019-06-19 14:30:00,369.19,370.08,369.04,369.63,31823.0,362.6757,363.55,362.5283,363.1079,31823.0
2019-06-19 14:35:00,369.52,369.89,369.02,369.5,24805.0,362.9998,363.3633,362.5087,362.9802,24805.0
2019-06-19 14:40:00,369.51,369.8,369.15,369.59,24858.0,362.99,363.2749,362.6364,363.0686,24858.0
2019-06-19 14:45:00,369.51,370.15,369.28,370.01,32592.0,362.99,363.6187,362.7641,363.4812,32592.0
2019-06-19 14:50:00,370.19,370.69,370.0,370.15,37294.0,363.658,364.1492,363.4714,363.6187,37294.0
2019-06-19 14:55:00,370.22,370.91,369.87,370.32,24938.0,363.6875,364.3653,363.3437,363.7857,24938.0
2019-06-19 15:00:00,370.31,370.8,369.96,370.49,19863.0,363.7759,364.2573,363.4321,363.9527,19863.0
2019-06-19 15:05:00,370.56,370.65,369.8,369.92,24159.0,364.0215,364.1099,363.2749,363.3928,24159.0
2019-06-19 15:10:00,369.99,370.0,369.37,369.63,23166.0,363.4616,363.4714,362.8525,363.1079,23166.0
2019-06-19 15:15:00,369.58,369.84,368.86,369.34,44646.0,363.0588,363.3142,362.3515,362.823,44646.0
2019-06-19 15:20:00,369.3,369.64,369.27,369.56,30564.0,362.7837,363.1177,362.7543,363.0391,30564.0
2019-06-19 15:25:00,369.57,369.93,369.32,369.73,33839.0,363.049,363.4026,362.8034,363.2061,33839.0
2019-06-19 15:30:00,369.87,370.03,369.37,369.73,41914.0,363.3437,363.5008,362.8525,363.2061,41914.0
2019-06-19 15:35:00,369.57,369.57,368.88,368.93,42796.0,363.049,363.049,362.3711,362.4203,42796.0
2019-06-19 15:40:00,368.96,369.75,368.81,369.18,52059.0,362.4497,363.2258,362.3024,362.6658,52059.0
2019-06-19 15:45:00,369.19,369.64,369.08,369.13,47594.0,362.6757,363.1177,362.5676,362.6167,47594.0
2019-06-19 15:50:00,369.13,369.48,368.9,368.9,63188.0,362.6167,362.9606,362.3908,362.3908,63188.0
2019-06-19 15:55:00,368.88,368.99,368.56,368.56,133702.0,362.3711,362.4792,362.0568,362.0568,133702.0
2019-06-20 09:30:00,373.0,373.98,371.5,372.13,147610.0,366.4184,367.3811,364.9449,365.5638,147610.0
2019-06-20 09:35:00,372.49,372.5,371.28,372.5,55720.0,365.9174,365.9273,364.7288,365.9273,55720.0
2019-06-20 09:40:00,372.38,372.65,370.35,371.0,62224.0,365.8094,366.0746,363.8152,364.4537,62224.0
2019-06-20 09:45:00,371.18,372.26,371.02,371.75,45817.0,364.6306,365.6915,364.4734,365.1905,45817.0
2019-06-20 09:50:00,371.74,372.54,371.63,372.16,49265.0,365.1807,365.9666,365.0726,365.5933,49265.0
2019-06-20 09:55:00,372.1,372.19,370.84,370.93,43177.0,365.5343,365.6227,364.2966,364.385,43177.0
2019-06-20 10:00:00,370.94,371.85,370.58,371.76,42617.0,364.3948,365.2887,364.0411,365.2003,42617.0
2019-06-20 10:05:00,371.68,371.83,370.72,370.72,37057.0,365.1217,365.2691,364.1787,364.1787,37057.0
2019-06-20 10:10:00,370.65,371.32,370.29,370.5,32934.0,364.1099,364.7681,363.7563,363.9626,32934.0
2019-06-20 10:15:00,370.55,371.52,370.44,371.38,28119.0,364.0117,364.9646,363.9036,364.827,28119.0
2019-06-20 10:20:00,371.4,371.76,371.28,371.55,30881.0,364.8467,365.2003,364.7288,364.994,30881.0
2019-06-20 10:25:00,371.63,371.65,370.99,370.99,16433.0,365.0726,365.0923,364.4439,364.4439,16433.0
2019-06-20 10:30:00,371.1,371.59,370.78,371.13,23220.0,364.552,365.0333,364.2376,364.5814,23220.0
2019-06-20 10:35:00,371.04,371.38,370.93,371.26,17011.0,364.493,364.827,364.385,364.7091,17011.0
2019-06-20 10:40:00,371.2,371.75,371.03,371.67,28877.0,364.6502,365.1905,364.4832,365.1119,28877.0
2019-06-20 10:45:00,371.7,371.79,371.47,371.6,25282.0,365.1414,365.2298,364.9154,365.0431,25282.0
2019-06-20 10:50:00,371.64,371.75,371.4,371.71,67154.0,365.0824,365.1905,364.8467,365.1512,67154.0
2019-06-20 10:55:00,371.75,371.8,371.35,371.36,18098.0,365.1905,365.2396,364.7976,364.8074,18098.0
2019-06-20 11:00:00,371.5,372.0,371.45,371.76,17317.0,364.9449,365.4361,364.8958,365.2003,17317.0
2019-06-20 11:05:00,371.9,372.0,371.59,371.89,22303.0,365.3379,365.4361,365.0333,365.328,22303.0
2019-06-20 11:10:00,371.89,372.3,371.59,371.63,22918.0,365.328,365.7308,365.0333,365.0726,22918.0
2019-06-20 11:15:00,371.64,371.93,371.53,371.73,16917.0,365.0824,365.3673,364.9744,365.1709,16917.0
2019-06-20 11:20:00,371.77,372.0,371.29,371.35,19812.0,365.2101,365.4361,364.7386,364.7976,19812.0
2019-06-20 11:25:00,371.36,371.36,370.31,370.56,23228.0,364.8074,364.8074,363.7759,364.0215,23228.0
2019-06-20 11:30:00,370.53,371.06,370.52,370.66,24478.0,363.992,364.5127,363.9822,364.1197,24478.0
2019-06-20 11:35:00,370.73,371.38,370.69,371.27,16547.0,364.1885,364.827,364.1492,364.719,16547.0
2019-06-20 11:40:00,371.32,371.67,371.27,371.5,20805.0,364.7681,365.1119,364.719,364.9449,20805.0
2019-06-20 11:45:00,371.38,371.69,371.27,371.31,18687.0,364.827,365.1316,364.719,364.7583,18687.0
2019-06-20 11:50:00,371.32,371.74,371.2,371.74,14471.0,364.7681,365.1807,364.6502,365.1807,14471.0
2019-06-20 11:55:00,371.71,371.97,371.57,371.61,18235.0,365.1512,365.4066,365.0137,365.053,18235.0
2019-06-20 12:00:00,371.67,371.67,371.23,371.24,19044.0,365.1119,365.1119,364.6797,364.6895,19044.0
2019-06-20 12:05:00,371.23,371.74,371.1,371.7,21671.0,364.6797,365.1807,364.552,365.1414,21671.0
2019-06-20 12:10:00,371.63,371.63,370.13,370.26,27319.0,365.0726,365.0726,363.5991,363.7268,27319.0
2019-06-20 12:15:00,370.27,370.28,369.2,369.31,31177.0,363.7366,363.7464,362.6855,362.7936,31177.0
2019-06-20 12:20:00,369.3,370.59,368.96,370.59,26406.0,362.7837,364.051,362.4497,364.051,26406.0
2019-06-20 12:25:00,370.72,371.04,370.07,370.92,20971.0,364.1787,364.493,363.5401,364.3751,20971.0
2019-06-20 12:30:00,371.06,371.24,370.68,370.87,16843.0,364.5127,364.6895,364.1394,364.326,16843.0
2019-06-20 12:35:00,370.77,371.57,370.55,371.46,16978.0,364.2278,365.0137,364.0117,364.9056,16978.0
2019-06-20 12:40:00,371.41,371.54,371.17,371.4,11263.0,364.8565,364.9842,364.6207,364.8467,11263.0
2019-06-20 12:45:00,371.42,371.97,371.25,371.82,12346.0,364.8663,365.4066,364.6993,365.2593,12346.0
2019-06-20 12:50:00,371.95,372.0,371.42,371.93,15923.0,365.387,365.4361,364.8663,365.3673,15923.0
2019-06-20 12:55:00,371.92,372.11,371.68,371.86,16333.0,365.3575,365.5441,365.1217,365.2986,16333.0
2019-06-20 13:00:00,371.94,371.95,371.34,371.62,9283.0,365.3771,365.387,364.7877,365.0628,9283.0
2019-06-20 13:05:00,371.55,371.83,371.19,371.72,9791.0,364.994,365.2691,364.6404,365.161,9791.0
2019-06-20 13:10:00,371.7,372.0,371.63,371.96,11837.0,365.1414,365.4361,365.0726,365.3968,11837.0
2019-06-20 13:15:00,371.98,372.0,371.78,371.92,17467.0,365.4164,365.4361,365.22,365.3575,17467.0
2019-06-20 13:20:00,371.88,372.2,371.88,372.08,16671.0,365.3182,365.6326,365.3182,365.5147,16671.0
2019-06-20 13:25:00,372.16,372.67,372.04,372.56,27846.0,365.5933,366.0943,365.4754,365.9862,27846.0
2019-06-20 13:30:00,372.63,373.2,372.58,373.05,48579.0,366.055,366.6149,366.0059,366.4676,48579.0
2019-06-20 13:35:00,373.02,373.19,372.36,372.45,18248.0,366.4381,366.6051,365.7897,365.8781,18248.0
2019-06-20 13:40:00,372.51,372.71,372.3,372.42,9966.0,365.9371,366.1336,365.7308,365.8487,9966.0
2019-06-20 13:45:00,372.39,373.05,372.34,373.05,47928.0,365.8192,366.4676,365.7701,366.4676,47928.0
2019-06-20 13:50:00,373.14,373.35,372.6,372.73,19708.0,366.556,366.7623,366.0255,366.1532,19708.0
2019-06-20 13:55:00,372.78,373.55,372.52,373.45,27410.0,366.2023,366.9587,365.9469,366.8605,27410.0
2019-06-20 14:00:00,373.37,373.7,373.2,373.38,26032.0,366.7819,367.1061,366.6149,366.7917,26032.0
2019-06-20 14:05:00,373.54,374.0,373.3,373.95,36591.0,366.9489,367.4008,366.7131,367.3517,36591.0
2019-06-20 14:10:00,373.98,374.04,373.23,373.3,40730.0,367.3811,367.4401,366.6444,366.7131,40730.0
2019-06-20 14:15:00,373.29,373.9,373.25,373.87,12378.0,366.7033,367.3026,366.664,367.2731,12378.0
2019-06-20 14:20:00,373.87,374.18,373.72,374.0,24717.0,367.2731,367.5776,367.1257,367.4008,24717.0
2019-06-20 14:25:00,374.1,374.18,373.62,373.88,33292.0,367.499,367.5776,367.0275,367.2829,33292.0
2019-06-20 14:30:00,373.92,374.68,373.83,374.6,55628.0,367.3222,368.0688,367.2338,367.9902,55628.0
2019-06-20 14:35:00,374.54,374.85,374.22,374.3,31071.0,367.9313,368.2358,367.6169,367.6955,31071.0
2019-06-20 14:40:00,374.36,374.46,373.92,374.21,25498.0,367.7544,367.8527,367.3222,367.6071,25498.0
2019-06-20 14:45:00,374.22,374.8,374.21,374.74,21184.0,367.6169,368.1867,367.6071,368.1277,21184.0
2019-06-20 14:50:00,374.78,375.0,374.28,374.6,51407.0,368.167,368.3832,367.6759,367.9902,51407.0
2019-06-20 14:55:00,374.52,374.89,374.0,374.77,50180.0,367.9116,368.2751,367.4008,368.1572,50180.0
2019-06-20 15:00:00,374.69,374.77,374.35,374.65,23599.0,368.0786,368.1572,367.7446,368.0393,23599.0
2019-06-20 15:05:00,374.62,374.68,374.24,374.41,27499.0,368.0099,368.0688,367.6366,367.8036,27499.0
2019-06-20 15:10:00,374.44,374.8,374.44,374.76,21738.0,367.833,368.1867,367.833,368.1474,21738.0
2019-06-20 15:15:00,374.79,375.0,374.5,374.86,36532.0,368.1769,368.3832,367.892,368.2456,36532.0
2019-06-20 15:20:00,374.88,375.0,374.65,374.8,33861.0,368.2653,368.3832,368.0393,368.1867,33861.0
2019-06-20 15:25:00,374.85,375.0,374.77,374.79,32362.0,368.2358,368.3832,368.1572,368.1769,32362.0
2019-06-20 15:30:00,374.85,375.0,374.74,374.95,27157.0,368.2358,368.3832,368.1277,368.334,27157.0
2019-06-20 15:35:00,374.95,375.02,374.8,374.88,49586.0,368.334,368.4028,368.1867,368.2653,49586.0
2019-06-20 15:40:00,374.9,375.1,374.83,375.04,57815.0,368.2849,368.4814,368.2162,368.4224,57815.0
2019-06-20 15:45:00,375.01,375.79,375.0,375.68,87877.0,368.393,369.1592,368.3832,369.0512,87877.0
2019-06-20 15:50:00,375.65,375.66,375.08,375.31,72891.0,369.0217,369.0315,368.4617,368.6877,72891.0
2019-06-20 15:55:00,375.34,375.7,374.88,374.88,128486.0,368.7172,369.0708,368.2653,368.2653,128486.0
2019-06-21 09:30:00,374.39,374.98,372.5,374.01,821190.0,367.7839,368.3635,365.9273,367.4106,821190.0
2019-06-21 09:35:00,374.02,374.44,373.75,374.4,32373.0,367.4204,367.833,367.1552,367.7937,32373.0
2019-06-21 09:40:00,374.26,374.73,372.6,372.66,59657.0,367.6562,368.1179,366.0255,366.0844,59657.0
2019-06-21 09:45:00,372.66,373.74,372.31,372.69,39355.0,366.0844,367.1454,365.7406,366.1139,39355.0
2019-06-21 09:50:00,372.66,373.12,372.35,373.05,34053.0,366.0844,366.5363,365.7799,366.4676,34053.0
2019-06-21 09:55:00,372.98,373.73,372.8,372.91,38316.0,366.3988,367.1356,366.222,366.33,38316.0
2019-06-21 10:00:00,372.91,373.25,372.65,373.25,57887.0,366.33,366.664,366.0746,366.664,57887.0
2019-06-21 10:05:00,373.24,374.15,373.14,373.21,34017.0,366.6542,367.5482,366.556,366.6247,34017.0
2019-06-21 10:10:00,373.08,373.33,373.0,373.07,19680.0,366.497,366.7426,366.4184,366.4872,19680.0
2019-06-21 10:15:00,373.1,373.75,372.92,373.28,22543.0,366.5167,367.1552,366.3399,366.6935,22543.0
2019-06-21 10:20:00,373.19,373.31,372.94,373.01,18223.0,366.6051,366.723,366.3595,366.4283,18223.0
2019-06-21 10:25:00,373.01,373.23,372.9,372.99,16059.0,366.4283,366.6444,366.3202,366.4086,16059.0
2019-06-21 10:30:00,373.03,373.24,372.85,373.15,25138.0,366.4479,366.6542,366.2711,366.5658,25138.0
2019-06-21 10:35:00,373.08,373.39,372.87,373.26,24224.0,366.497,366.8016,366.2907,366.6739,24224.0
2019-06-21 10:40:00,373.31,373.76,373.13,373.56,30363.0,366.723,367.165,366.5461,366.9686,30363.0
2019-06-21 10:45:00,373.62,374.26,373.45,373.84,25693.0,367.0275,367.6562,366.8605,367.2436,25693.0
2019-06-21 10:50:00,373.9,374.44,373.57,374.22,15961.0,367.3026,367.833,366.9784,367.6169,15961.0
2019-06-21 10:55:00,374.28,374.36,373.95,374.23,19942.0,367.6759,367.7544,367.3517,367.6267,19942.0
2019-06-21 11:00:00,374.17,374.73,374.16,374.68,20201.0,367.5678,368.1179,367.558,368.0688,20201.0
2019-06-21 11:05:00,374.62,376.11,374.59,375.49,76448.0,368.0099,369.4736,367.9804,368.8645,76448.0
2019-06-21 11:10:00,375.45,375.87,375.2,375.76,32133.0,368.8252,369.2378,368.5796,369.1297,32133.0
2019-06-21 11:15:00,375.75,375.75,374.62,375.12,18434.0,369.1199,369.1199,368.0099,368.501,18434.0
2019-06-21 11:20:00,375.2,375.21,374.72,374.72,17363.0,368.5796,368.5894,368.1081,368.1081,17363.0
2019-06-21 11:25:00,374.74,374.74,374.1,374.38,21162.0,368.1277,368.1277,367.499,367.7741,21162.0
2019-06-21 11:30:00,374.3,375.13,374.3,375.03,27156.0,367.6955,368.5109,367.6955,368.4126,27156.0
2019-06-21 11:35:00,375.09,375.46,374.81,375.26,77770.0,368.4716,368.835,368.1965,368.6386,77770.0
2019-06-21 11:40:00,375.3,375.52,374.9,374.98,30970.0,368.6779,368.894,368.2849,368.3635,30970.0
2019-06-21 11:45:00,374.9,374.94,374.43,374.74,26034.0,368.2849,368.3242,367.8232,368.1277,26034.0
2019-06-21 11:50:00,374.71,374.88,374.32,374.38,13504.0,368.0983,368.2653,367.7152,367.7741,13504.0
2019-06-21 11:55:00,374.35,374.82,374.04,374.12,18461.0,367.7446,368.2063,367.4401,367.5187,18461.0
2019-06-21 12:00:00,374.06,374.13,373.61,373.76,16844.0,367.4597,367.5285,367.0177,367.165,16844.0
2019-06-21 12:05:00,373.8,373.84,373.41,373.5,25178.0,367.2043,367.2436,366.8212,366.9096,25178.0
2019-06-21 12:10:00,373.44,374.35,373.34,374.13,29738.0,366.8507,367.7446,366.7524,367.5285,29738.0
2019-06-21 12:15:00,374.21,374.36,373.87,373.92,31398.0,367.6071,367.7544,367.2731,367.3222,31398.0
2019-06-21 12:20:00,373.94,374.09,372.88,372.99,19259.0,367.3419,367.4892,366.3006,366.4086,19259.0
2019-06-21 12:25:00,372.96,373.25,372.68,373.23,27858.0,366.3791,366.664,366.1041,366.6444,27858.0
2019-06-21 12:30:00,373.15,373.48,372.89,372.92,13886.0,366.5658,366.89,366.3104,366.3399,13886.0
2019-06-21 12:35:00,373.04,373.45,372.8,373.23,23737.0,366.4577,366.8605,366.222,366.6444,23737.0
2019-06-21 12:40:00,373.19,373.48,372.99,372.99,9224.0,366.6051,366.89,366.4086,366.4086,9224.0
2019-06-21 12:45:00,373.11,373.7,373.11,373.62,11379.0,366.5265,367.1061,366.5265,367.0275,11379.0
2019-06-21 12:50:00,373.67,374.2,373.46,373.98,13589.0,367.0766,367.5973,366.8703,367.3811,13589.0
2019-06-21 12:55:00,373.88,373.88,373.45,373.48,11353.0,367.2829,367.2829,366.8605,366.89,11353.0
2019-06-21 13:00:00,373.48,373.86,373.43,373.81,14623.0,366.89,367.2633,366.8409,367.2141,14623.0
2019-06-21 13:05:00,373.76,374.03,373.62,373.85,10401.0,367.165,367.4303,367.0275,367.2534,10401.0
2019-06-21 13:10:00,373.82,374.09,373.75,374.0,15420.0,367.224,367.4892,367.1552,367.4008,15420.0
2019-06-21 13:15:00,373.99,374.0,373.36,373.48,12109.0,367.391,367.4008,366.7721,366.89,12109.0
2019-06-21 13:20:00,373.62,373.65,373.22,373.47,9389.0,367.0275,367.057,366.6346,366.8801,9389.0
2019-06-21 13:25:00,373.49,373.6,373.26,373.56,10328.0,366.8998,367.0079,366.6739,366.9686,10328.0
2019-06-21 13:30:00,373.57,373.72,373.45,373.56,7380.0,366.9784,367.1257,366.8605,366.9686,7380.0
2019-06-21 13:35:00,373.5,373.64,373.3,373.41,5562.0,366.9096,367.0471,366.7131,366.8212,5562.0
2019-06-21 13:40:00,373.55,373.58,373.43,373.44,4940.0,366.9587,366.9882,366.8409,366.8507,4940.0
2019-06-21 13:45:00,373.33,373.51,373.08,373.19,12609.0,366.7426,366.9194,366.497,366.6051,12609.0
2019-06-21 13:50:00,373.13,373.13,372.89,373.0,14905.0,366.5461,366.5461,366.3104,366.4184,14905.0
2019-06-21 13:55:00,372.98,373.02,372.8,373.0,25492.0,366.3988,366.4381,366.222,366.4184,25492.0
2019-06-21 14:00:00,373.01,373.57,372.84,373.47,42384.0,366.4283,366.9784,366.2613,366.8801,42384.0
2019-06-21 14:05:00,373.46,373.53,373.23,373.39,25668.0,366.8703,366.9391,366.6444,366.8016,25668.0
2019-06-21 14:10:00,373.41,373.41,372.77,372.88,30855.0,366.8212,366.8212,366.1925,366.3006,30855.0
2019-06-21 14:15:00,372.88,373.0,372.77,373.0,13833.0,366.3006,366.4184,366.1925,366.4184,13833.0
2019-06-21 14:20:00,372.97,372.97,372.65,372.7,15185.0,366.389,366.389,366.0746,366.1237,15185.0
2019-06-21 14:25:00,372.81,373.37,372.74,373.37,14968.0,366.2318,366.7819,366.163,366.7819,14968.0
2019-06-21 14:30:00,373.28,373.55,373.14,373.38,14310.0,366.6935,366.9587,366.556,366.7917,14310.0
2019-06-21 14:35:00,373.38,373.7,373.27,373.61,13599.0,366.7917,367.1061,366.6837,367.0177,13599.0
2019-06-21 14:40:00,373.69,373.79,373.4,373.4,9274.0,367.0963,367.1945,366.8114,366.8114,9274.0
2019-06-21 14:45:00,373.38,373.57,373.24,373.57,8245.0,366.7917,366.9784,366.6542,366.9784,8245.0
2019-06-21 14:50:00,373.48,373.73,373.36,373.53,10893.0,366.89,367.1356,366.7721,366.9391,10893.0
2019-06-21 14:55:00,373.42,373.5,373.2,373.46,8509.0,366.831,366.9096,366.6149,366.8703,8509.0
2019-06-21 15:00:00,373.49,373.62,373.25,373.39,10389.0,366.8998,367.0275,366.664,366.8016,10389.0
2019-06-21 15:05:00,373.35,373.6,373.2,373.42,16459.0,366.7623,367.0079,366.6149,366.831,16459.0
2019-06-21 15:10:00,373.54,373.79,373.43,373.43,13633.0,366.9489,367.1945,366.8409,366.8409,13633.0
2019-06-21 15:15:00,373.56,373.56,373.2,373.25,17265.0,366.9686,366.9686,366.6149,366.664,17265.0
2019-06-21 15:20:00,373.22,373.22,372.81,372.95,14253.0,366.6346,366.6346,366.2318,366.3693,14253.0
2019-06-21 15:25:00,372.93,373.05,372.77,372.98,18064.0,366.3497,366.4676,366.1925,366.3988,18064.0
2019-06-21 15:30:00,372.93,372.98,372.55,372.69,26367.0,366.3497,366.3988,365.9764,366.1139,26367.0
2019-06-21 15:35:00,372.75,372.84,372.51,372.62,31864.0,366.1729,366.2613,365.9371,366.0451,31864.0
2019-06-21 15:40:00,372.61,372.75,372.35,372.5,42305.0,366.0353,366.1729,365.7799,365.9273,42305.0
2019-06-21 15:45:00,372.62,372.89,372.42,372.59,43341.0,366.0451,366.3104,365.8487,366.0157,43341.0
2019-06-21 15:50:00,372.69,372.92,372.32,372.32,57776.0,366.1139,366.3399,365.7504,365.7504,57776.0
2019-06-21 15:55:00,372.37,372.75,371.72,371.95,164617.0,365.7996,366.1729,365.161,365.387,164617.0
2019-06-24 09:30:00,372.95,373.57,372.1,372.88,68082.0,366.3693,366.9784,365.5343,366.3006,68082.0
2019-06-24 09:35:00,372.78,374.5,372.31,374.19,52943.0,366.2023,367.892,365.7406,367.5874,52943.0
2019-06-24 09:40:00,374.3,375.18,374.25,374.74,54669.0,367.6955,368.56,367.6464,368.1277,54669.0
2019-06-24 09:45:00,374.57,374.7,373.5,373.92,26415.0,367.9607,368.0884,366.9096,367.3222,26415.0
2019-06-24 09:50:00,374.16,374.56,373.54,373.9,21042.0,367.558,367.9509,366.9489,367.3026,21042.0
2019-06-24 09:55:00,374.11,374.21,373.32,373.32,35114.0,367.5089,367.6071,366.7328,366.7328,35114.0
2019-06-24 10:00:00,373.2,373.85,372.67,372.97,39273.0,366.6149,367.2534,366.0943,366.389,39273.0
2019-06-24 10:05:00,372.97,373.39,372.7,372.83,30011.0,366.389,366.8016,366.1237,366.2514,30011.0
2019-06-24 10:10:00,372.71,373.76,372.69,373.14,23149.0,366.1336,367.165,366.1139,366.556,23149.0
2019-06-24 10:15:00,373.29,373.29,372.8,372.92,13534.0,366.7033,366.7033,366.222,366.3399,13534.0
2019-06-24 10:20:00,372.86,373.17,372.8,373.0,7469.0,366.2809,366.5854,366.222,366.4184,7469.0
2019-06-24 10:25:00,373.0,373.16,372.57,373.09,20583.0,366.4184,366.5756,365.996,366.5069,20583.0
2019-06-24 10:30:00,373.26,373.35,372.75,373.13,13209.0,366.6739,366.7623,366.1729,366.5461,13209.0
2019-06-24 10:35:00,373.03,373.34,372.9,372.9,11508.0,366.4479,366.7524,366.3202,366.3202,11508.0
2019-06-24 10:40:00,373.06,373.35,372.84,373.28,11899.0,366.4774,366.7623,366.2613,366.6935,11899.0
2019-06-24 10:45:00,373.32,373.71,373.12,373.12,13418.0,366.7328,367.1159,366.5363,366.5363,13418.0
2019-06-24 10:50:00,373.23,373.47,372.9,373.0,10567.0,366.6444,366.8801,366.3202,366.4184,10567.0
2019-06-24 10:55:00,373.01,373.1,372.79,372.93,7777.0,366.4283,366.5167,366.2121,366.3497,7777.0
2019-06-24 11:00:00,373.05,373.16,372.53,372.74,17822.0,366.4676,366.5756,365.9567,366.163,17822.0
2019-06-24 11:05:00,372.92,373.39,372.85,373.39,12708.0,366.3399,366.8016,366.2711,366.8016,12708.0
2019-06-24 11:10:00,373.45,373.66,373.06,373.66,19794.0,366.8605,367.0668,366.4774,367.0668,19794.0
2019-06-24 11:15:00,373.71,374.12,373.45,373.47,31173.0,367.1159,367.5187,366.8605,366.8801,31173.0
2019-06-24 11:20:00,373.59,373.65,373.15,373.56,9163.0,366.998,367.057,366.5658,366.9686,9163.0
2019-06-24 11:25:00,373.5,373.97,373.45,373.75,10526.0,366.9096,367.3713,366.8605,367.1552,10526.0
2019-06-24 11:30:00,373.7,373.83,373.35,373.8,9348.0,367.1061,367.2338,366.7623,367.2043,9348.0
2019-06-24 11:35:00,373.8,373.87,373.37,373.37,8790.0,367.2043,367.2731,366.7819,366.7819,8790.0
2019-06-24 11:40:00,373.4,373.87,373.37,373.78,15337.0,366.8114,367.2731,366.7819,367.1847,15337.0
2019-06-24 11:45:00,373.65,374.07,373.65,373.98,16089.0,367.057,367.4696,367.057,367.3811,16089.0
2019-06-24 11:50:00,373.97,374.0,373.55,373.55,18384.0,367.3713,367.4008,366.9587,366.9587,18384.0
2019-06-24 11:55:00,373.55,373.85,373.33,373.69,15210.0,366.9587,367.2534,366.7426,367.0963,15210.0
2019-06-24 12:00:00,373.7,373.95,373.6,373.7,11960.0,367.1061,367.3517,367.0079,367.1061,11960.0
2019-06-24 12:05:00,373.69,374.59,373.57,374.38,25530.0,367.0963,367.9804,366.9784,367.7741,25530.0
2019-06-24 12:10:00,374.32,374.41,374.0,374.3,10918.0,367.7152,367.8036,367.4008,367.6955,10918.0
2019-06-24 12:15:00,374.3,374.6,374.1,374.6,16488.0,367.6955,367.9902,367.499,367.9902,16488.0
2019-06-24 12:20:00,374.53,374.88,374.4,374.88,22850.0,367.9214,368.2653,367.7937,368.2653,22850.0
2019-06-24 12:25:00,374.86,375.11,374.45,374.58,42477.0,368.2456,368.4912,367.8429,367.9706,42477.0
2019-06-24 12:30:00,374.6,374.84,374.55,374.72,4548.0,367.9902,368.226,367.9411,368.1081,4548.0
2019-06-24 12:35:00,374.63,375.47,374.58,375.47,26059.0,368.0197,368.8449,367.9706,368.8449,26059.0
2019-06-24 12:40:00,375.48,375.49,374.7,375.07,14054.0,368.8547,368.8645,368.0884,368.4519,14054.0
2019-06-24 12:45:00,375.0,375.3,374.92,375.08,13830.0,368.3832,368.6779,368.3046,368.4617,13830.0
2019-06-24 12:50:00,375.18,375.3,374.77,374.81,10197.0,368.56,368.6779,368.1572,368.1965,10197.0
2019-06-24 12:55:00,374.87,375.0,374.85,374.98,2874.0,368.2554,368.3832,368.2358,368.3635,2874.0
2019-06-24 13:00:00,374.92,375.12,374.83,374.87,7360.0,368.3046,368.501,368.2162,368.2554,7360.0
2019-06-24 13:05:00,374.97,374.97,374.6,374.7,17811.0,368.3537,368.3537,367.9902,368.0884,17811.0
2019-06-24 13:10:00,374.72,375.1,374.72,375.1,13858.0,368.1081,368.4814,368.1081,368.4814,13858.0
2019-06-24 13:15:00,375.03,375.24,374.85,374.87,14551.0,368.4126,368.6189,368.2358,368.2554,14551.0
2019-06-24 13:20:00,374.83,375.08,374.73,375.08,7145.0,368.2162,368.4617,368.1179,368.4617,7145.0
2019-06-24 13:25:00,375.1,375.17,374.83,374.97,8241.0,368.4814,368.5502,368.2162,368.3537,8241.0
2019-06-24 13:30:00,375.03,375.03,374.64,374.88,5743.0,368.4126,368.4126,368.0295,368.2653,5743.0
2019-06-24 13:35:00,375.0,375.39,374.93,375.37,18267.0,368.3832,368.7663,368.3144,368.7466,18267.0
2019-06-24 13:40:00,375.35,375.4,375.11,375.3,17871.0,368.727,368.7761,368.4912,368.6779,17871.0
2019-06-24 13:45:00,375.31,375.34,375.05,375.32,19350.0,368.6877,368.7172,368.4323,368.6975,19350.0
2019-06-24 13:50:00,375.23,375.36,374.86,374.86,13334.0,368.6091,368.7368,368.2456,368.2456,13334.0
2019-06-24 13:55:00,374.91,375.27,374.87,374.98,8616.0,368.2947,368.6484,368.2554,368.3635,8616.0
2019-06-24 14:00:00,375.05,375.05,374.61,374.71,10260.0,368.4323,368.4323,368.0,368.0983,10260.0
2019-06-24 14:05:00,374.66,374.9,374.5,374.51,12567.0,368.0492,368.2849,367.892,367.9018,12567.0
2019-06-24 14:10:00,374.54,374.72,374.35,374.67,13253.0,367.9313,368.1081,367.7446,368.059,13253.0
2019-06-24 14:15:00,374.59,374.68,374.29,374.42,9383.0,367.9804,368.0688,367.6857,367.8134,9383.0
2019-06-24 14:20:00,374.51,374.57,374.34,374.47,5399.0,367.9018,367.9607,367.7348,367.8625,5399.0
2019-06-24 14:25:00,374.47,374.89,374.42,374.66,13505.0,367.8625,368.2751,367.8134,368.0492,13505.0
2019-06-24 14:30:00,374.65,374.81,374.47,374.68,7375.0,368.0393,368.1965,367.8625,368.0688,7375.0
2019-06-24 14:35:00,374.66,374.78,374.48,374.65,4228.0,368.0492,368.167,367.8723,368.0393,4228.0
2019-06-24 14:40:00,374.7,374.82,374.6,374.74,9707.0,368.0884,368.2063,367.9902,368.1277,9707.0
2019-06-24 14:45:00,374.87,375.14,374.52,374.52,14187.0,368.2554,368.5207,367.9116,367.9116,14187.0
2019-06-24 14:50:00,374.62,374.89,374.57,374.66,7276.0,368.0099,368.2751,367.9607,368.0492,7276.0
2019-06-24 14:55:00,374.63,375.03,374.63,374.89,10621.0,368.0197,368.4126,368.0197,368.2751,10621.0
2019-06-24 15:00:00,374.83,375.0,374.78,375.0,13469.0,368.2162,368.3832,368.167,368.3832,13469.0
2019-06-24 15:05:00,375.0,375.09,374.88,375.01,11621.0,368.3832,368.4716,368.2653,368.393,11621.0
2019-06-24 15:10:00,375.06,375.15,374.77,374.77,13570.0,368.4421,368.5305,368.1572,368.1572,13570.0
2019-06-24 15:15:00,374.82,375.13,374.72,375.04,19437.0,368.2063,368.5109,368.1081,368.4224,19437.0
2019-06-24 15:20:00,375.05,375.12,374.85,374.86,20322.0,368.4323,368.501,368.2358,368.2456,20322.0
2019-06-24 15:25:00,374.86,374.88,374.55,374.59,18243.0,368.2456,368.2653,367.9411,367.9804,18243.0
2019-06-24 15:30:00,374.58,374.81,374.55,374.67,18020.0,367.9706,368.1965,367.9411,368.059,18020.0
2019-06-24 15:35:00,374.72,374.73,374.4,374.61,25586.0,368.1081,368.1179,367.7937,368.0,25586.0
2019-06-24 15:40:00,374.67,374.74,374.44,374.54,19988.0,368.059,368.1277,367.833,367.9313,19988.0
2019-06-24 15:45:00,374.46,374.54,374.32,374.42,23795.0,367.8527,367.9313,367.7152,367.8134,23795.0
2019-06-24 15:50:00,374.43,374.58,374.23,374.41,30939.0,367.8232,367.9706,367.6267,367.8036,30939.0
2019-06-24 15:55:00,374.46,374.58,374.1,374.11,105742.0,367.8527,367.9706,367.499,367.5089,105742.0
2019-06-25 09:30:00,374.75,375.25,373.64,374.17,48565.0,368.1376,368.6287,367.0471,367.5678,48565.0
2019-06-25 09:35:00,374.09,374.37,372.83,372.85,26104.0,367.4892,367.7643,366.2514,366.2711,26104.0
2019-06-25 09:40:00,372.8,373.15,372.25,373.01,39743.0,366.222,366.5658,365.6817,366.4283,39743.0
2019-06-25 09:45:00,372.94,373.33,371.89,372.04,41213.0,366.3595,366.7426,365.328,365.4754,41213.0
2019-06-25 09:50:00,372.11,373.0,372.0,372.47,43073.0,365.5441,366.4184,365.4361,365.8978,43073.0
2019-06-25 09:55:00,372.54,372.56,371.65,372.3,51193.0,365.9666,365.9862,365.0923,365.7308,51193.0
2019-06-25 10:00:00,372.3,372.3,371.23,371.3,35462.0,365.7308,365.7308,364.6797,364.7484,35462.0
2019-06-25 10:05:00,371.31,371.36,370.57,371.23,44442.0,364.7583,364.8074,364.0313,364.6797,44442.0
2019-06-25 10:10:00,371.28,371.28,369.34,369.69,64262.0,364.7288,364.7288,362.823,363.1668,64262.0
2019-06-25 10:15:00,369.62,369.92,368.83,368.94,64527.0,363.0981,363.3928,362.322,362.4301,64527.0
2019-06-25 10:20:00,368.82,369.43,368.5,368.8,51241.0,362.3122,362.9114,361.9978,362.2926,51241.0
2019-06-25 10:25:00,368.89,369.34,368.65,369.07,33469.0,362.381,362.823,362.1452,362.5578,33469.0
2019-06-25 10:30:00,369.22,369.6,368.79,368.88,34752.0,362.7051,363.0784,362.2827,362.3711,34752.0
2019-06-25 10:35:00,368.94,369.19,368.8,369.1,16392.0,362.4301,362.6757,362.2926,362.5873,16392.0
2019-06-25 10:40:00,369.04,370.08,369.03,370.04,26850.0,362.5283,363.55,362.5185,363.5107,26850.0
2019-06-25 10:45:00,370.18,370.49,370.02,370.03,20003.0,363.6482,363.9527,363.491,363.5008,20003.0
2019-06-25 10:50:00,370.04,370.7,370.04,370.5,24506.0,363.5107,364.159,363.5107,363.9626,24506.0
2019-06-25 10:55:00,370.52,370.91,370.48,370.88,15284.0,363.9822,364.3653,363.9429,364.3358,15284.0
2019-06-25 11:00:00,370.81,371.23,370.58,371.19,20699.0,364.2671,364.6797,364.0411,364.6404,20699.0
2019-06-25 11:05:00,371.24,371.71,371.0,371.52,16291.0,364.6895,365.1512,364.4537,364.9646,16291.0
2019-06-25 11:10:00,371.58,371.95,371.39,371.79,18196.0,365.0235,365.387,364.8369,365.2298,18196.0
2019-06-25 11:15:00,371.86,372.06,371.31,371.37,29447.0,365.2986,365.495,364.7583,364.8172,29447.0
2019-06-25 11:20:00,371.49,371.49,370.83,371.16,6379.0,364.9351,364.9351,364.2867,364.6109,6379.0
2019-06-25 11:25:00,371.23,372.15,371.1,371.95,27538.0,364.6797,365.5834,364.552,365.387,27538.0
2019-06-25 11:30:00,372.01,372.46,371.86,372.29,38312.0,365.4459,365.888,365.2986,365.721,38312.0
2019-06-25 11:35:00,372.39,372.91,372.26,372.86,17923.0,365.8192,366.33,365.6915,366.2809,17923.0
2019-06-25 11:40:00,372.89,372.89,372.54,372.61,11330.0,366.3104,366.3104,365.9666,366.0353,11330.0
2019-06-25 11:45:00,372.66,372.66,372.25,372.43,11013.0,366.0844,366.0844,365.6817,365.8585,11013.0
2019-06-25 11:50:00,372.44,372.5,372.21,372.21,13676.0,365.8683,365.9273,365.6424,365.6424,13676.0
2019-06-25 11:55:00,372.17,372.22,371.65,371.87,14746.0,365.6031,365.6522,365.0923,365.3084,14746.0
2019-06-25 12:00:00,371.93,372.15,371.73,371.92,8528.0,365.3673,365.5834,365.1709,365.3575,8528.0
2019-06-25 12:05:00,371.88,372.5,371.88,372.46,9248.0,365.3182,365.9273,365.3182,365.888,9248.0
2019-06-25 12:10:00,372.41,372.84,372.41,372.61,14925.0,365.8389,366.2613,365.8389,366.0353,14925.0
2019-06-25 12:15:00,372.59,372.78,372.49,372.57,6173.0,366.0157,366.2023,365.9174,365.996,6173.0
2019-06-25 12:20:00,372.56,372.7,372.36,372.54,5996.0,365.9862,366.1237,365.7897,365.9666,5996.0
2019-06-25 12:25:00,372.56,372.7,372.18,372.48,12152.0,365.9862,366.1237,365.6129,365.9076,12152.0
2019-06-25 12:30:00,372.5,372.79,372.46,372.55,10880.0,365.9273,366.2121,365.888,365.9764,10880.0
2019-06-25 12:35:00,372.53,372.62,371.91,371.95,16577.0,365.9567,366.0451,365.3477,365.387,16577.0
2019-06-25 12:40:00,371.91,372.01,371.16,371.22,11706.0,365.3477,365.4459,364.6109,364.6698,11706.0
2019-06-25 12:45:00,371.25,371.76,371.07,371.69,15618.0,364.6993,365.2003,364.5225,365.1316,15618.0
2019-06-25 12:50:00,371.75,371.86,371.18,371.45,11455.0,365.1905,365.2986,364.6306,364.8958,11455.0
2019-06-25 12:55:00,371.46,371.51,370.95,371.19,15957.0,364.9056,364.9547,364.4046,364.6404,15957.0
2019-06-25 13:00:00,370.98,371.2,370.41,371.07,26777.0,364.4341,364.6502,363.8741,364.5225,26777.0
2019-06-25 13:05:00,371.02,371.41,370.91,371.41,6337.0,364.4734,364.8565,364.3653,364.8565,6337.0
2019-06-25 13:10:00,371.36,371.64,371.32,371.58,8166.0,364.8074,365.0824,364.7681,365.0235,8166.0
2019-06-25 13:15:00,371.49,371.6,371.12,371.43,6437.0,364.9351,365.0431,364.5716,364.8761,6437.0
2019-06-25 13:20:00,371.47,371.61,371.15,371.15,3565.0,364.9154,365.053,364.6011,364.6011,3565.0
2019-06-25 13:25:00,371.28,371.45,371.05,371.26,3950.0,364.7288,364.8958,364.5028,364.7091,3950.0
2019-06-25 13:30:00,371.36,371.69,371.18,371.69,3500.0,364.8074,365.1316,364.6306,365.1316,3500.0
2019-06-25 13:35:00,371.75,371.75,370.81,370.99,14560.0,365.1905,365.1905,364.2671,364.4439,14560.0
2019-06-25 13:40:00,371.0,371.22,370.82,370.86,7669.0,364.4537,364.6698,364.2769,364.3162,7669.0
2019-06-25 13:45:00,371.11,371.11,370.7,370.86,6639.0,364.5618,364.5618,364.159,364.3162,6639.0
2019-06-25 13:50:00,370.93,370.97,370.28,370.3,8766.0,364.385,364.4243,363.7464,363.7661,8766.0
2019-06-25 13:55:00,370.42,370.51,370.17,370.2,8053.0,363.884,363.9724,363.6384,363.6678,8053.0
2019-06-25 14:00:00,370.2,370.43,369.91,370.27,12149.0,363.6678,363.8938,363.383,363.7366,12149.0
2019-06-25 14:05:00,370.0,370.29,369.85,370.22,10602.0,363.4714,363.7563,363.324,363.6875,10602.0
2019-06-25 14:10:00,370.07,370.11,369.75,369.91,15442.0,363.5401,363.5794,363.2258,363.383,15442.0
2019-06-25 14:15:00,369.9,370.53,369.9,370.03,21179.0,363.3731,363.992,363.3731,363.5008,21179.0
2019-06-25 14:20:00,370.03,370.03,369.42,369.75,23585.0,363.5008,363.5008,362.9016,363.2258,23585.0
2019-06-25 14:25:00,369.82,370.03,369.6,369.9,12436.0,363.2946,363.5008,363.0784,363.3731,12436.0
2019-06-25 14:30:00,369.78,369.82,369.25,369.25,23668.0,363.2553,363.2946,362.7346,362.7346,23668.0
2019-06-25 14:35:00,369.27,369.37,368.7,368.87,25799.0,362.7543,362.8525,362.1943,362.3613,25799.0
2019-06-25 14:40:00,368.89,368.99,368.55,368.88,20896.0,362.381,362.4792,362.047,362.3711,20896.0
2019-06-25 14:45:00,368.86,369.28,368.8,369.28,16215.0,362.3515,362.7641,362.2926,362.7641,16215.0
2019-06-25 14:50:00,369.27,369.35,369.06,369.22,13620.0,362.7543,362.8328,362.548,362.7051,13620.0
2019-06-25 14:55:00,369.21,369.66,369.2,369.22,18356.0,362.6953,363.1374,362.6855,362.7051,18356.0
2019-06-25 15:00:00,369.28,369.52,369.21,369.39,14170.0,362.7641,362.9998,362.6953,362.8721,14170.0
2019-06-25 15:05:00,369.38,369.6,369.3,369.37,14082.0,362.8623,363.0784,362.7837,362.8525,14082.0
2019-06-25 15:10:00,369.41,369.43,368.88,368.89,20839.0,362.8918,362.9114,362.3711,362.381,20839.0
2019-06-25 15:15:00,368.88,368.91,368.62,368.7,17845.0,362.3711,362.4006,362.1157,362.1943,17845.0
2019-06-25 15:20:00,368.65,369.14,368.62,368.83,29458.0,362.1452,362.6266,362.1157,362.322,29458.0
2019-06-25 15:25:00,368.83,368.9,368.25,368.36,41919.0,362.322,362.3908,361.7523,361.8603,41919.0
2019-06-25 15:30:00,368.38,368.61,368.03,368.61,29146.0,361.88,362.1059,361.5361,362.1059,29146.0
2019-06-25 15:35:00,368.55,368.87,368.47,368.66,27777.0,362.047,362.3613,361.9684,362.155,27777.0
2019-06-25 15:40:00,368.74,369.08,368.68,368.97,39565.0,362.2336,362.5676,362.1747,362.4596,39565.0
2019-06-25 15:45:00,368.89,369.53,368.81,369.53,32889.0,362.381,363.0097,362.3024,363.0097,32889.0
2019-06-25 15:50:00,369.49,369.54,368.66,368.87,52491.0,362.9704,363.0195,362.155,362.3613,52491.0
2019-06-25 15:55:00,368.86,369.64,368.77,369.31,102844.0,362.3515,363.1177,362.2631,362.7936,102844.0
2019-06-26 09:30:00,371.02,372.01,370.0,371.47,67005.0,364.4734,365.4459,363.4714,364.9154,67005.0
2019-06-26 09:35:00,371.59,371.99,371.16,371.45,38720.0,365.0333,365.4263,364.6109,364.8958,38720.0
2019-06-26 09:40:00,371.25,371.5,370.88,370.93,23264.0,364.6993,364.9449,364.3358,364.385,23264.0
2019-06-26 09:45:00,371.04,371.24,370.5,370.61,27077.0,364.493,364.6895,363.9626,364.0706,27077.0
2019-06-26 09:50:00,370.62,370.86,370.28,370.75,22831.0,364.0804,364.3162,363.7464,364.2081,22831.0
2019-06-26 09:55:00,370.83,371.78,370.7,371.77,42402.0,364.2867,365.22,364.159,365.2101,42402.0
2019-06-26 10:00:00,371.8,372.36,371.7,372.25,42141.0,365.2396,365.7897,365.1414,365.6817,42141.0
2019-06-26 10:05:00,372.23,372.96,372.21,372.88,29477.0,365.662,366.3791,365.6424,366.3006,29477.0
2019-06-26 10:10:00,372.95,373.69,372.38,372.53,51002.0,366.3693,367.0963,365.8094,365.9567,51002.0
2019-06-26 10:15:00,372.49,372.94,372.15,372.38,27342.0,365.9174,366.3595,365.5834,365.8094,27342.0
2019-06-26 10:20:00,372.45,373.22,372.39,372.95,21401.0,365.8781,366.6346,365.8192,366.3693,21401.0
2019-06-26 10:25:00,373.13,373.78,372.96,373.6,35394.0,366.5461,367.1847,366.3791,367.0079,35394.0
2019-06-26 10:30:00,373.62,374.1,372.85,372.97,44503.0,367.0275,367.499,366.2711,366.389,44503.0
2019-06-26 10:35:00,373.07,373.25,372.6,373.14,10792.0,366.4872,366.664,366.0255,366.556,10792.0
2019-06-26 10:40:00,373.12,373.41,372.67,372.74,14254.0,366.5363,366.8212,366.0943,366.163,14254.0
2019-06-26 10:45:00,372.88,373.44,372.88,373.42,13522.0,366.3006,366.8507,366.3006,366.831,13522.0
2019-06-26 10:50:00,373.31,374.45,373.31,373.84,50498.0,366.723,367.8429,366.723,367.2436,50498.0
2019-06-26 10:55:00,373.8,373.88,373.55,373.77,24595.0,367.2043,367.2829,366.9587,367.1749,24595.0
2019-06-26 11:00:00,373.82,374.19,373.58,374.08,26207.0,367.224,367.5874,366.9882,367.4794,26207.0
2019-06-26 11:05:00,374.02,374.03,373.34,373.34,12482.0,367.4204,367.4303,366.7524,366.7524,12482.0
2019-06-26 11:10:00,373.41,373.68,372.67,372.85,14509.0,366.8212,367.0864,366.0943,366.2711,14509.0
2019-06-26 11:15:00,372.72,373.27,372.57,373.2,15140.0,366.1434,366.6837,365.996,366.6149,15140.0
2019-06-26 11:20:00,373.06,373.52,373.03,373.23,12865.0,366.4774,366.9293,366.4479,366.6444,12865.0
2019-06-26 11:25:00,373.25,373.45,373.08,373.45,7866.0,366.664,366.8605,366.497,366.8605,7866.0
2019-06-26 11:30:00,373.5,373.52,372.53,372.85,15518.0,366.9096,366.9293,365.9567,366.2711,15518.0
2019-06-26 11:35:00,372.97,373.36,372.88,373.3,20369.0,366.389,366.7721,366.3006,366.7131,20369.0
2019-06-26 11:40:00,373.33,374.14,373.11,373.68,27321.0,366.7426,367.5383,366.5265,367.0864,27321.0
2019-06-26 11:45:00,373.7,374.15,373.33,374.08,30997.0,367.1061,367.5482,366.7426,367.4794,30997.0
2019-06-26 11:50:00,374.17,374.17,373.51,374.06,12998.0,367.5678,367.5678,366.9194,367.4597,12998.0
2019-06-26 11:55:00,374.05,374.7,373.92,374.62,23158.0,367.4499,368.0884,367.3222,368.0099,23158.0
2019-06-26 12:00:00,374.69,374.75,373.96,373.98,17432.0,368.0786,368.1376,367.3615,367.3811,17432.0
2019-06-26 12:05:00,373.99,374.5,373.99,374.32,12623.0,367.391,367.892,367.391,367.7152,12623.0
2019-06-26 12:10:00,374.31,374.47,374.17,374.44,17870.0,367.7053,367.8625,367.5678,367.833,17870.0
2019-06-26 12:15:00,374.38,374.44,374.0,374.36,23072.0,367.7741,367.833,367.4008,367.7544,23072.0
2019-06-26 12:20:00,374.33,374.5,374.06,374.5,25964.0,367.725,367.892,367.4597,367.892,25964.0
2019-06-26 12:25:00,374.52,374.73,374.3,374.7,14433.0,367.9116,368.1179,367.6955,368.0884,14433.0
2019-06-26 12:30:00,374.65,374.73,374.49,374.73,10172.0,368.0393,368.1179,367.8822,368.1179,10172.0
2019-06-26 12:35:00,374.69,374.85,374.6,374.71,13408.0,368.0786,368.2358,367.9902,368.0983,13408.0
2019-06-26 12:40:00,374.76,375.4,374.74,375.34,45220.0,368.1474,368.7761,368.1277,368.7172,45220.0
2019-06-26 12:45:00,375.36,376.35,375.36,375.86,93460.0,368.7368,369.7093,368.7368,369.228,93460.0
2019-06-26 12:50:00,375.76,376.71,375.76,376.63,44542.0,369.1297,370.063,369.1297,369.9844,44542.0
2019-06-26 12:55:00,376.72,377.0,376.29,376.61,52656.0,370.0728,370.3479,369.6504,369.9647,52656.0
2019-06-26 13:00:00,376.6,376.75,376.43,376.64,28766.0,369.9549,370.1023,369.7879,369.9942,28766.0
2019-06-26 13:05:00,376.69,376.75,376.32,376.66,19036.0,370.0433,370.1023,369.6799,370.0139,19036.0
2019-06-26 13:10:00,376.72,377.37,376.68,377.15,53710.0,370.0728,370.7113,370.0335,370.4952,53710.0
2019-06-26 13:15:00,377.13,377.32,377.06,377.15,33853.0,370.4756,370.6622,370.4068,370.4952,33853.0
2019-06-26 13:20:00,377.2,378.24,377.14,377.94,77819.0,370.5443,371.566,370.4854,371.2713,77819.0
2019-06-26 13:25:00,378.0,378.2,377.63,377.9,41767.0,371.3302,371.5267,370.9667,371.232,41767.0
2019-06-26 13:30:00,377.97,377.97,376.33,376.5,49149.0,371.3007,371.3007,369.6897,369.8567,49149.0
2019-06-26 13:35:00,376.56,377.35,376.5,377.23,41730.0,369.9156,370.6917,369.8567,370.5738,41730.0
2019-06-26 13:40:00,377.19,377.28,376.9,377.13,29219.0,370.5345,370.6229,370.2496,370.4756,29219.0
2019-06-26 13:45:00,377.11,377.11,376.22,376.62,21608.0,370.4559,370.4559,369.5816,369.9746,21608.0
2019-06-26 13:50:00,376.61,377.01,376.45,377.0,20068.0,369.9647,370.3577,369.8076,370.3479,20068.0
2019-06-26 13:55:00,377.02,377.76,376.91,377.63,31833.0,370.3675,371.0945,370.2595,370.9667,31833.0
2019-06-26 14:00:00,377.6,378.01,377.36,377.8,27708.0,370.9373,371.34,370.7015,371.1337,27708.0
2019-06-26 14:05:00,377.81,378.0,377.62,377.92,16452.0,371.1436,371.3302,370.9569,371.2516,16452.0
2019-06-26 14:10:00,377.93,378.47,377.88,377.89,35355.0,371.2615,371.7919,371.2123,371.2222,35355.0
2019-06-26 14:15:00,377.95,378.18,377.88,378.16,28070.0,371.2811,371.507,371.2123,371.4874,28070.0
2019-06-26 14:20:00,378.13,378.5,378.04,378.25,37124.0,371.4579,371.8214,371.3695,371.5758,37124.0
2019-06-26 14:25:00,378.2,378.55,378.11,378.55,76243.0,371.5267,371.8705,371.4383,371.8705,76243.0
2019-06-26 14:30:00,378.54,378.85,377.96,378.5,53107.0,371.8607,372.1652,371.2909,371.8214,53107.0
2019-06-26 14:35:00,378.46,378.98,378.37,378.92,64586.0,371.7821,372.2929,371.6937,372.234,64586.0
2019-06-26 14:40:00,378.78,378.95,378.08,378.19,25918.0,372.0965,372.2635,371.4088,371.5169,25918.0
2019-06-26 14:45:00,378.19,378.4,377.45,377.47,31890.0,371.5169,371.7232,370.7899,370.8096,31890.0
2019-06-26 14:50:00,377.42,377.73,377.1,377.65,32014.0,370.7605,371.065,370.4461,370.9864,32014.0
2019-06-26 14:55:00,377.62,378.25,377.48,378.14,28047.0,370.9569,371.5758,370.8194,371.4677,28047.0
2019-06-26 15:00:00,377.99,378.36,377.87,378.18,31673.0,371.3204,371.6839,371.2025,371.507,31673.0
2019-06-26 15:05:00,378.18,378.49,378.09,378.33,33627.0,371.507,371.8116,371.4186,371.6544,33627.0
2019-06-26 15:10:00,378.28,378.7,378.22,378.58,29943.0,371.6053,372.0179,371.5463,371.9,29943.0
2019-06-26 15:15:00,378.56,378.76,378.51,378.6,30957.0,371.8803,372.0768,371.8312,371.9196,30957.0
2019-06-26 15:20:00,378.59,378.6,377.64,377.64,31439.0,371.9098,371.9196,370.9766,370.9766,31439.0
2019-06-26 15:25:00,377.74,377.87,377.16,377.21,30532.0,371.0748,371.2025,370.505,370.5542,30532.0
2019-06-26 15:30:00,377.16,377.33,376.62,376.63,42275.0,370.505,370.672,369.9746,369.9844,42275.0
2019-06-26 15:35:00,376.61,377.0,376.48,376.95,38078.0,369.9647,370.3479,369.837,370.2987,38078.0
2019-06-26 15:40:00,376.96,377.09,372.22,374.03,303538.0,370.3086,370.4363,365.6522,367.4303,303538.0
2019-06-26 15:45:00,374.18,374.59,372.11,373.45,250720.0,367.5776,367.9804,365.5441,366.8605,250720.0
2019-06-26 15:50:00,373.58,375.63,373.31,375.48,181146.0,366.9882,369.002,366.723,368.8547,181146.0
2019-06-26 15:55:00,375.49,375.68,374.98,375.16,143761.0,368.8645,369.0512,368.3635,368.5403,143761.0
2019-06-27 09:30:00,367.54,369.93,363.5,364.74,442504.0,361.0548,363.4026,357.0861,358.3042,442504.0
2019-06-27 09:35:00,364.87,365.74,363.53,364.22,384833.0,358.4319,359.2865,357.1155,357.7934,384833.0
2019-06-27 09:40:00,364.22,364.86,362.4,363.09,336313.0,357.7934,358.4221,356.0055,356.6833,336313.0
2019-06-27 09:45:00,362.96,365.89,362.95,365.28,168189.0,356.5556,359.4339,356.5458,358.8347,168189.0
2019-06-27 09:50:00,365.34,365.51,364.02,364.66,96044.0,358.8936,359.0606,357.5969,358.2256,96044.0
2019-06-27 09:55:00,364.75,366.41,364.31,365.62,137010.0,358.314,359.9447,357.8818,359.1687,137010.0
2019-06-27 10:00:00,365.67,365.87,364.67,364.92,148132.0,359.2178,359.4143,358.2354,358.481,148132.0
2019-06-27 10:05:00,364.93,365.43,364.1,365.0,79363.0,358.4908,358.982,357.6755,358.5596,79363.0
2019-06-27 10:10:00,364.92,365.01,363.18,364.08,160820.0,358.481,358.5694,356.7717,357.6558,160820.0
2019-06-27 10:15:00,364.0,365.25,363.32,365.07,135628.0,357.5772,358.8052,356.9092,358.6284,135628.0
2019-06-27 10:20:00,365.02,366.21,364.63,366.21,138329.0,358.5792,359.7483,358.1961,359.7483,138329.0
2019-06-27 10:25:00,366.17,366.49,365.3,365.3,63857.0,359.709,360.0233,358.8543,358.8543,63857.0
2019-06-27 10:30:00,365.62,367.28,365.3,367.01,100931.0,359.1687,360.7994,358.8543,360.5341,100931.0
2019-06-27 10:35:00,366.99,367.35,365.68,366.33,101477.0,360.5145,360.8681,359.2276,359.8661,101477.0
2019-06-27 10:40:00,366.31,366.7,365.65,366.15,53626.0,359.8465,360.2296,359.1981,359.6893,53626.0
2019-06-27 10:45:00,366.09,366.27,365.16,365.69,65597.0,359.6304,359.8072,358.7168,359.2374,65597.0
2019-06-27 10:50:00,365.69,366.27,365.6,366.08,37120.0,359.2374,359.8072,359.149,359.6205,37120.0
2019-06-27 10:55:00,366.05,366.3,365.24,365.28,45447.0,359.5911,359.8367,358.7954,358.8347,45447.0
2019-06-27 11:00:00,365.31,365.47,364.69,365.15,83281.0,358.8641,359.0213,358.2551,358.707,83281.0
2019-06-27 11:05:00,365.19,366.15,365.09,365.65,51839.0,358.7462,359.6893,358.648,359.1981,51839.0
2019-06-27 11:10:00,365.73,366.13,365.52,365.74,35350.0,359.2767,359.6697,359.0704,359.2865,35350.0
2019-06-27 11:15:00,365.69,366.07,365.08,365.58,65146.0,359.2374,359.6107,358.6382,359.1294,65146.0
2019-06-27 11:20:00,365.76,365.8,365.23,365.5,53626.0,359.3062,359.3455,358.7855,359.0508,53626.0
2019-06-27 11:25:00,365.49,365.85,365.08,365.26,58547.0,359.041,359.3946,358.6382,358.815,58547.0
2019-06-27 11:30:00,365.32,365.7,364.92,365.7,52268.0,358.874,359.2472,358.481,359.2472,52268.0
2019-06-27 11:35:00,365.65,366.45,365.45,365.93,66504.0,359.1981,359.984,359.0017,359.4732,66504.0
2019-06-27 11:40:00,365.97,366.15,365.66,365.95,41929.0,359.5125,359.6893,359.208,359.4928,41929.0
2019-06-27 11:45:00,365.92,366.31,365.81,366.26,66000.0,359.4634,359.8465,359.3553,359.7974,66000.0
2019-06-27 11:50:00,366.13,366.32,366.0,366.12,29295.0,359.6697,359.8563,359.542,359.6598,29295.0
2019-06-27 11:55:00,366.06,366.15,365.44,365.9,56281.0,359.6009,359.6893,358.9918,359.4437,56281.0
2019-06-27 12:00:00,365.99,366.16,365.8,365.9,31399.0,359.5321,359.6991,359.3455,359.4437,31399.0
2019-06-27 12:05:00,365.98,366.1,365.88,366.03,37728.0,359.5223,359.6402,359.4241,359.5714,37728.0
2019-06-27 12:10:00,366.07,366.25,365.77,365.97,48892.0,359.6107,359.7875,359.316,359.5125,48892.0
2019-06-27 12:15:00,365.99,366.1,365.83,365.97,31093.0,359.5321,359.6402,359.375,359.5125,31093.0
2019-06-27 12:20:00,365.96,366.05,365.81,365.9,42205.0,359.5027,359.5911,359.3553,359.4437,42205.0
2019-06-27 12:25:00,365.96,366.0,365.83,365.9,26351.0,359.5027,359.542,359.375,359.4437,26351.0
2019-06-27 12:30:00,365.85,366.13,365.85,366.04,57295.0,359.3946,359.6697,359.3946,359.5813,57295.0
2019-06-27 12:35:00,366.09,366.11,365.91,366.05,33342.0,359.6304,359.65,359.4535,359.5911,33342.0
2019-06-27 12:40:00,366.05,366.05,365.88,365.99,29129.0,359.5911,359.5911,359.4241,359.5321,29129.0
2019-06-27 12:45:00,365.98,367.14,365.93,366.81,96577.0,359.5223,360.6618,359.4732,360.3377,96577.0
2019-06-27 12:50:00,366.82,367.82,366.81,367.29,62479.0,360.3475,361.3298,360.3377,360.8092,62479.0
2019-06-27 12:55:00,367.34,368.0,367.33,367.63,47182.0,360.8583,361.5067,360.8485,361.1432,47182.0
2019-06-27 13:00:00,367.58,367.59,366.43,366.9,54635.0,361.0941,361.1039,359.9644,360.4261,54635.0
2019-06-27 13:05:00,366.89,367.28,366.73,367.04,34333.0,360.4163,360.7994,360.2591,360.5636,34333.0
2019-06-27 13:10:00,367.03,367.13,366.81,367.07,24198.0,360.5538,360.652,360.3377,360.5931,24198.0
2019-06-27 13:15:00,367.12,367.3,366.87,366.9,25891.0,360.6422,360.819,360.3966,360.4261,25891.0
2019-06-27 13:20:00,366.89,367.14,366.83,367.14,18985.0,360.4163,360.6618,360.3573,360.6618,18985.0
2019-06-27 13:25:00,367.08,367.45,366.88,367.19,22328.0,360.6029,360.9664,360.4064,360.711,22328.0
2019-06-27 13:30:00,367.24,367.37,366.82,367.29,26084.0,360.7601,360.8878,360.3475,360.8092,26084.0
2019-06-27 13:35:00,367.28,367.68,367.15,367.55,31366.0,360.7994,361.1923,360.6717,361.0646,31366.0
2019-06-27 13:40:00,367.59,367.86,367.35,367.8,23974.0,361.1039,361.3691,360.8681,361.3102,23974.0
2019-06-27 13:45:00,367.81,368.15,367.5,367.67,43084.0,361.32,361.654,361.0155,361.1825,43084.0
2019-06-27 13:50:00,367.66,368.0,367.45,367.6,16732.0,361.1727,361.5067,360.9664,361.1137,16732.0
2019-06-27 13:55:00,367.61,367.72,367.32,367.32,15984.0,361.1235,361.2316,360.8387,360.8387,15984.0
2019-06-27 14:00:00,367.31,367.47,367.11,367.37,13736.0,360.8288,360.986,360.6324,360.8878,13736.0
2019-06-27 14:05:00,367.31,367.93,367.3,367.74,31314.0,360.8288,361.4379,360.819,361.2513,31314.0
2019-06-27 14:10:00,367.83,368.14,367.76,368.06,37716.0,361.3397,361.6442,361.2709,361.5656,37716.0
2019-06-27 14:15:00,368.02,368.09,367.84,367.94,25914.0,361.5263,361.5951,361.3495,361.4477,25914.0
2019-06-27 14:20:00,367.92,368.44,367.92,368.4,34989.0,361.4281,361.9389,361.4281,361.8996,34989.0
2019-06-27 14:25:00,368.42,368.46,367.8,367.97,42214.0,361.9193,361.9585,361.3102,361.4772,42214.0
2019-06-27 14:30:00,367.89,368.33,367.83,368.28,17771.0,361.3986,361.8308,361.3397,361.7817,17771.0
2019-06-27 14:35:00,368.29,368.5,367.91,367.91,33186.0,361.7915,361.9978,361.4183,361.4183,33186.0
2019-06-27 14:40:00,367.95,368.13,367.57,367.57,32711.0,361.4575,361.6344,361.0843,361.0843,32711.0
2019-06-27 14:45:00,367.61,367.73,367.5,367.65,27293.0,361.1235,361.2414,361.0155,361.1628,27293.0
2019-06-27 14:50:00,367.6,367.82,367.38,367.71,30772.0,361.1137,361.3298,360.8976,361.2218,30772.0
2019-06-27 14:55:00,367.75,367.91,367.62,367.73,21900.0,361.2611,361.4183,361.1334,361.2414,21900.0
2019-06-27 15:00:00,367.62,367.89,367.52,367.75,31064.0,361.1334,361.3986,361.0351,361.2611,31064.0
2019-06-27 15:05:00,367.7,367.73,367.53,367.63,17576.0,361.212,361.2414,361.045,361.1432,17576.0
2019-06-27 15:10:00,367.64,367.75,367.42,367.6,17996.0,361.153,361.2611,360.9369,361.1137,17996.0
2019-06-27 15:15:00,367.6,367.86,367.6,367.86,17203.0,361.1137,361.3691,361.1137,361.3691,17203.0
2019-06-27 15:20:00,367.82,367.95,367.63,367.64,16490.0,361.3298,361.4575,361.1432,361.153,16490.0
2019-06-27 15:25:00,367.68,367.88,367.6,367.88,21412.0,361.1923,361.3888,361.1137,361.3888,21412.0
2019-06-27 15:30:00,367.86,367.86,362.67,363.37,629745.0,361.3691,361.3691,356.2707,356.9584,629745.0
2019-06-27 15:35:00,363.37,364.58,362.35,363.67,348216.0,356.9584,358.147,355.9564,357.2531,348216.0
2019-06-27 15:40:00,363.7,365.25,363.0,364.92,231777.0,357.2825,358.8052,356.5949,358.481,231777.0
2019-06-27 15:45:00,364.93,365.7,364.61,365.24,112642.0,358.4908,359.2472,358.1765,358.7954,112642.0
2019-06-27 15:50:00,365.3,365.51,364.16,364.16,136472.0,358.8543,359.0606,357.7344,357.7344,136472.0
2019-06-27 15:55:00,364.26,364.55,363.1,363.95,419959.0,357.8327,358.1175,356.6931,357.5281,419959.0
2019-06-28 09:30:00,363.92,364.77,361.68,361.7,253287.0,357.4987,358.3337,355.2982,355.3178,253287.0
2019-06-28 09:35:00,361.91,363.25,361.79,363.06,92860.0,355.5241,356.8405,355.4062,356.6538,92860.0
2019-06-28 09:40:00,363.09,364.22,362.92,363.78,89867.0,356.6833,357.7934,356.5163,357.3611,89867.0
2019-06-28 09:45:00,363.51,363.57,362.17,362.71,80818.0,357.0959,357.1548,355.7795,356.31,80818.0
2019-06-28 09:50:00,362.85,362.85,361.57,362.38,103713.0,356.4475,356.4475,355.1901,355.9858,103713.0
2019-06-28 09:55:00,362.36,362.72,361.9,362.62,43524.0,355.9662,356.3198,355.5143,356.2216,43524.0
2019-06-28 10:00:00,362.71,363.48,362.51,362.99,44246.0,356.31,357.0664,356.1135,356.5851,44246.0
2019-06-28 10:05:00,362.99,363.7,362.82,363.56,61001.0,356.5851,357.2825,356.4181,357.145,61001.0
2019-06-28 10:10:00,363.63,364.0,363.09,363.74,32456.0,357.2138,357.5772,356.6833,357.3218,32456.0
2019-06-28 10:15:00,363.72,363.96,363.6,363.74,39216.0,357.3022,357.538,357.1843,357.3218,39216.0
2019-06-28 10:20:00,363.67,364.17,363.5,364.15,24817.0,357.2531,357.7442,357.0861,357.7246,24817.0
2019-06-28 10:25:00,364.2,364.36,363.78,364.17,37755.0,357.7737,357.9309,357.3611,357.7442,37755.0
2019-06-28 10:30:00,364.13,364.2,363.69,364.02,15739.0,357.705,357.7737,357.2727,357.5969,15739.0
2019-06-28 10:35:00,364.0,364.91,364.0,364.49,48985.0,357.5772,358.4712,357.5772,358.0586,48985.0
2019-06-28 10:40:00,364.41,365.3,364.38,364.93,49182.0,357.98,358.8543,357.9505,358.4908,49182.0
2019-06-28 10:45:00,364.95,365.07,364.66,364.78,22259.0,358.5105,358.6284,358.2256,358.3435,22259.0
2019-06-28 10:50:00,364.67,365.0,364.67,364.71,22088.0,358.2354,358.5596,358.2354,358.2747,22088.0
2019-06-28 10:55:00,364.8,365.99,364.8,365.93,55907.0,358.3631,359.5321,358.3631,359.4732,55907.0
2019-06-28 11:00:00,365.92,366.1,365.33,365.68,37334.0,359.4634,359.6402,358.8838,359.2276,37334.0
2019-06-28 11:05:00,365.66,365.66,365.09,365.4,18789.0,359.208,359.208,358.648,358.9525,18789.0
2019-06-28 11:10:00,365.34,365.43,365.04,365.13,15328.0,358.8936,358.982,358.5989,358.6873,15328.0
2019-06-28 11:15:00,365.13,365.59,364.85,365.43,25294.0,358.6873,359.1392,358.4122,358.982,25294.0
2019-06-28 11:20:00,365.46,365.87,365.24,365.63,43785.0,359.0115,359.4143,358.7954,359.1785,43785.0
2019-06-28 11:25:00,365.64,365.9,365.44,365.6,20353.0,359.1883,359.4437,358.9918,359.149,20353.0
2019-06-28 11:30:00,365.53,365.97,365.47,365.89,20038.0,359.0802,359.5125,359.0213,359.4339,20038.0
2019-06-28 11:35:00,365.84,366.09,365.73,365.77,34480.0,359.3848,359.6304,359.2767,359.316,34480.0
2019-06-28 11:40:00,365.75,365.75,365.28,365.28,20762.0,359.2964,359.2964,358.8347,358.8347,20762.0
2019-06-28 11:45:00,365.32,365.75,365.31,365.49,23779.0,358.874,359.2964,358.8641,359.041,23779.0
2019-06-28 11:50:00,365.57,365.71,365.34,365.71,11838.0,359.1195,359.2571,358.8936,359.2571,11838.0
2019-06-28 11:55:00,365.64,366.07,365.56,365.68,41350.0,359.1883,359.6107,359.1097,359.2276,41350.0
2019-06-28 12:00:00,365.63,365.96,365.55,365.79,13366.0,359.1785,359.5027,359.0999,359.3357,13366.0
2019-06-28 12:05:00,365.78,365.87,365.32,365.59,18464.0,359.3258,359.4143,358.874,359.1392,18464.0
2019-06-28 12:10:00,365.6,365.67,365.44,365.5,9548.0,359.149,359.2178,358.9918,359.0508,9548.0
2019-06-28 12:15:00,365.51,365.58,365.29,365.49,11828.0,359.0606,359.1294,358.8445,359.041,11828.0
2019-06-28 12:20:00,365.52,365.93,365.49,365.89,22496.0,359.0704,359.4732,359.041,359.4339,22496.0
2019-06-28 12:25:00,365.89,366.23,365.88,366.11,23784.0,359.4339,359.7679,359.4241,359.65,23784.0
2019-06-28 12:30:00,366.18,366.18,365.83,365.92,18284.0,359.7188,359.7188,359.375,359.4634,18284.0
2019-06-28 12:35:00,365.95,366.05,365.83,365.92,14870.0,359.4928,359.5911,359.375,359.4634,14870.0
2019-06-28 12:40:00,365.93,366.03,365.77,365.84,10586.0,359.4732,359.5714,359.316,359.3848,10586.0
2019-06-28 12:45:00,365.82,366.02,365.82,365.83,17218.0,359.3651,359.5616,359.3651,359.375,17218.0
2019-06-28 12:50:00,365.93,365.93,365.59,365.6,18050.0,359.4732,359.4732,359.1392,359.149,18050.0
2019-06-28 12:55:00,365.61,365.67,365.17,365.27,19797.0,359.1588,359.2178,358.7266,358.8248,19797.0
2019-06-28 13:00:00,365.34,365.5,365.07,365.4,16764.0,358.8936,359.0508,358.6284,358.9525,16764.0
2019-06-28 13:05:00,365.47,365.52,365.31,365.5,5608.0,359.0213,359.0704,358.8641,359.0508,5608.0
2019-06-28 13:10:00,365.52,365.53,365.21,365.45,11639.0,359.0704,359.0802,358.7659,359.0017,11639.0
2019-06-28 13:15:00,365.37,365.6,365.3,365.35,19633.0,358.9231,359.149,358.8543,358.9034,19633.0
2019-06-28 13:20:00,365.32,365.34,364.81,364.86,20226.0,358.874,358.8936,358.373,358.4221,20226.0
2019-06-28 13:25:00,364.9,365.0,364.62,364.65,24910.0,358.4614,358.5596,358.1863,358.2158,24910.0
2019-06-28 13:30:00,364.63,364.97,364.41,364.88,50680.0,358.1961,358.5301,357.98,358.4417,50680.0
2019-06-28 13:35:00,364.88,365.1,364.63,364.9,17607.0,358.4417,358.6578,358.1961,358.4614,17607.0
2019-06-28 13:40:00,364.82,364.92,364.63,364.8,6640.0,358.3828,358.481,358.1961,358.3631,6640.0
2019-06-28 13:45:00,364.74,364.96,364.53,364.87,6640.0,358.3042,358.5203,358.0979,358.4319,6640.0
2019-06-28 13:50:00,364.9,364.93,364.63,364.72,7490.0,358.4614,358.4908,358.1961,358.2845,7490.0
2019-06-28 13:55:00,364.78,364.91,364.56,364.78,10413.0,358.3435,358.4712,358.1274,358.3435,10413.0
2019-06-28 14:00:00,364.68,364.94,364.65,364.81,8102.0,358.2452,358.5007,358.2158,358.373,8102.0
2019-06-28 14:05:00,364.87,365.09,364.85,364.88,18097.0,358.4319,358.648,358.4122,358.4417,18097.0
2019-06-28 14:10:00,364.96,365.07,364.72,364.77,23548.0,358.5203,358.6284,358.2845,358.3337,23548.0
2019-06-28 14:15:00,364.79,365.35,364.79,365.14,30247.0,358.3533,358.9034,358.3533,358.6971,30247.0
2019-06-28 14:20:00,365.15,365.54,365.05,365.05,9805.0,358.707,359.0901,358.6087,358.6087,9805.0
2019-06-28 14:25:00,365.15,365.33,365.1,365.16,9639.0,358.707,358.8838,358.6578,358.7168,9639.0
2019-06-28 14:30:00,365.1,365.34,364.69,364.92,31014.0,358.6578,358.8936,358.2551,358.481,31014.0
2019-06-28 14:35:00,365.04,365.15,364.61,364.8,19940.0,358.5989,358.707,358.1765,358.3631,19940.0
2019-06-28 14:40:00,364.87,365.06,364.66,364.8,18102.0,358.4319,358.6185,358.2256,358.3631,18102.0
2019-06-28 14:45:00,364.86,365.11,364.65,364.8,15117.0,358.4221,358.6677,358.2158,358.3631,15117.0
2019-06-28 14:50:00,364.87,364.89,364.28,364.42,35803.0,358.4319,358.4515,357.8523,357.9898,35803.0
2019-06-28 14:55:00,364.42,364.61,364.21,364.28,37148.0,357.9898,358.1765,357.7835,357.8523,37148.0
2019-06-28 15:00:00,364.27,364.34,363.9,364.14,26962.0,357.8425,357.9112,357.479,357.7148,26962.0
2019-06-28 15:05:00,364.14,364.68,364.0,364.68,25041.0,357.7148,358.2452,357.5772,358.2452,25041.0
2019-06-28 15:10:00,364.71,364.99,364.52,364.98,27395.0,358.2747,358.5498,358.0881,358.54,27395.0
2019-06-28 15:15:00,365.06,365.33,364.75,364.98,33897.0,358.6185,358.8838,358.314,358.54,33897.0
2019-06-28 15:20:00,365.02,365.09,364.6,364.82,14693.0,358.5792,358.648,358.1667,358.3828,14693.0
2019-06-28 15:25:00,364.75,364.76,364.26,364.26,26138.0,358.314,358.3238,357.8327,357.8327,26138.0
2019-06-28 15:30:00,364.25,364.87,364.06,364.73,33894.0,357.8228,358.4319,357.6362,358.2944,33894.0
2019-06-28 15:35:00,364.81,364.92,364.6,364.85,18328.0,358.373,358.481,358.1667,358.4122,18328.0
2019-06-28 15:40:00,364.89,365.17,364.82,365.0,37666.0,358.4515,358.7266,358.3828,358.5596,37666.0
2019-06-28 15:45:00,365.0,365.13,364.72,364.91,35715.0,358.5596,358.6873,358.2845,358.4712,35715.0
2019-06-28 15:50:00,364.87,365.01,364.42,364.43,98888.0,358.4319,358.5694,357.9898,357.9997,98888.0
2019-06-28 15:55:00,364.49,365.05,364.05,364.06,202773.0,358.0586,358.6087,357.6264,357.6362,202773.0
2019-07-01 09:30:00,364.88,365.23,359.2,360.55,363332.0,358.4417,358.7855,352.8619,354.1881,363332.0
2019-07-01 09:35:00,360.87,362.0,359.89,360.89,127285.0,354.5025,355.6125,353.5398,354.5221,127285.0
2019-07-01 09:40:00,360.79,361.3,360.18,360.76,92806.0,354.4239,354.9249,353.8246,354.3944,92806.0
2019-07-01 09:45:00,360.76,360.86,359.22,359.48,124093.0,354.3944,354.4927,352.8816,353.137,124093.0
2019-07-01 09:50:00,359.44,360.29,358.72,359.81,102719.0,353.0977,353.9327,352.3904,353.4612,102719.0
2019-07-01 09:55:00,359.76,360.75,359.75,360.29,78781.0,353.4121,354.3846,353.4022,353.9327,78781.0
2019-07-01 10:00:00,360.46,361.36,360.38,361.16,116649.0,354.0997,354.9838,354.0211,354.7874,116649.0
2019-07-01 10:05:00,361.1,362.42,361.0,361.78,106508.0,354.7284,356.0251,354.6302,355.3964,106508.0
2019-07-01 10:10:00,361.8,361.89,361.45,361.75,36700.0,355.4161,355.5045,355.0722,355.3669,36700.0
2019-07-01 10:15:00,361.7,362.28,361.3,362.06,60729.0,355.3178,355.8876,354.9249,355.6715,60729.0
2019-07-01 10:20:00,362.07,362.25,360.9,360.9,55145.0,355.6813,355.8581,354.5319,354.5319,55145.0
2019-07-01 10:25:00,360.88,361.39,360.66,361.38,33209.0,354.5123,355.0133,354.2962,355.0035,33209.0
2019-07-01 10:30:00,361.43,361.49,360.62,360.73,34896.0,355.0526,355.1115,354.2569,354.3649,34896.0
2019-07-01 10:35:00,360.78,361.3,360.75,361.26,19596.0,354.4141,354.9249,354.3846,354.8856,19596.0
2019-07-01 10:40:00,361.24,361.64,361.07,361.41,29651.0,354.8659,355.2589,354.6989,355.0329,29651.0
2019-07-01 10:45:00,361.4,361.47,361.08,361.09,16197.0,355.0231,355.0919,354.7088,354.7186,16197.0
2019-07-01 10:50:00,361.09,361.28,360.95,361.25,19369.0,354.7186,354.9052,354.5811,354.8758,19369.0
2019-07-01 10:55:00,361.2,361.92,361.01,361.84,25677.0,354.8267,355.5339,354.64,355.4554,25677.0
2019-07-01 11:00:00,361.87,362.11,361.63,361.77,29690.0,355.4848,355.7206,355.2491,355.3866,29690.0
2019-07-01 11:05:00,361.75,361.9,361.2,361.41,25807.0,355.3669,355.5143,354.8267,355.0329,25807.0
2019-07-01 11:10:00,361.36,361.38,360.82,360.85,29807.0,354.9838,355.0035,354.4534,354.4828,29807.0
2019-07-01 11:15:00,360.87,361.3,360.71,360.78,20051.0,354.5025,354.9249,354.3453,354.4141,20051.0
2019-07-01 11:20:00,360.79,361.06,360.33,360.48,35473.0,354.4239,354.6891,353.972,354.1194,35473.0
2019-07-01 11:25:00,360.46,360.87,360.13,360.3,28074.0,354.0997,354.5025,353.7755,353.9425,28074.0
2019-07-01 11:30:00,360.26,360.58,360.07,360.52,29287.0,353.9032,354.2176,353.7166,354.1587,29287.0
2019-07-01 11:35:00,360.58,360.6,360.19,360.34,12522.0,354.2176,354.2372,353.8345,353.9818,12522.0
2019-07-01 11:40:00,360.39,360.63,359.88,359.89,35501.0,354.0309,354.2667,353.5299,353.5398,35501.0
2019-07-01 11:45:00,359.94,360.04,359.61,359.71,38400.0,353.5889,353.6871,353.2647,353.3629,38400.0
2019-07-01 11:50:00,359.63,359.82,359.21,359.25,56522.0,353.2844,353.471,352.8718,352.9111,56522.0
2019-07-01 11:55:00,359.31,359.81,359.26,359.6,58427.0,352.97,353.4612,352.9209,353.2549,58427.0
2019-07-01 12:00:00,359.65,359.75,359.4,359.58,35974.0,353.304,353.4022,353.0584,353.2352,35974.0
2019-07-01 12:05:00,359.59,359.59,359.14,359.33,25969.0,353.2451,353.2451,352.803,352.9896,25969.0
2019-07-01 12:10:00,359.35,359.53,359.2,359.45,28925.0,353.0093,353.1861,352.8619,353.1075,28925.0
2019-07-01 12:15:00,359.45,359.49,358.77,358.83,39816.0,353.1075,353.1468,352.4395,352.4985,39816.0
2019-07-01 12:20:00,358.83,358.92,358.58,358.65,39841.0,352.4985,352.5869,352.2529,352.3216,39841.0
2019-07-01 12:25:00,358.61,358.65,358.13,358.32,69111.0,352.2824,352.3216,351.8108,351.9975,69111.0
2019-07-01 12:30:00,358.39,358.62,358.29,358.55,31438.0,352.0662,352.2922,351.968,352.2234,31438.0
2019-07-01 12:35:00,358.55,358.78,358.47,358.73,32000.0,352.2234,352.4494,352.1448,352.4002,32000.0
2019-07-01 12:40:00,358.72,359.16,358.71,359.09,42806.0,352.3904,352.8226,352.3806,352.7539,42806.0
2019-07-01 12:45:00,359.14,359.14,358.61,358.7,30034.0,352.803,352.803,352.2824,352.3708,30034.0
2019-07-01 12:50:00,358.67,358.77,357.8,358.04,69267.0,352.3413,352.4395,351.4866,351.7224,69267.0
2019-07-01 12:55:00,358.0,358.53,357.94,358.29,36901.0,351.6831,352.2038,351.6242,351.968,36901.0
2019-07-01 13:00:00,358.35,358.53,358.2,358.28,17468.0,352.0269,352.2038,351.8796,351.9582,17468.0
2019-07-01 13:05:00,358.25,358.47,358.16,358.3,25348.0,351.9287,352.1448,351.8403,351.9778,25348.0
2019-07-01 13:10:00,358.31,358.31,356.42,356.48,127391.0,351.9876,351.9876,350.131,350.1899,127391.0
2019-07-01 13:15:00,356.44,356.71,355.29,356.0,190591.0,350.1506,350.4159,349.0209,349.7184,190591.0
2019-07-01 13:20:00,356.08,356.18,355.01,355.4,99803.0,349.797,349.8952,348.7459,349.129,99803.0
2019-07-01 13:25:00,355.41,355.43,354.68,354.77,126805.0,349.1388,349.1585,348.4217,348.5101,126805.0
2019-07-01 13:30:00,354.77,354.82,353.7,353.77,123370.0,348.5101,348.5592,347.459,347.5278,123370.0
2019-07-01 13:35:00,353.78,354.2,353.32,354.1,124551.0,347.5376,347.9502,347.0857,347.8519,124551.0
2019-07-01 13:40:00,354.1,354.46,353.42,354.2,77893.0,347.8519,348.2056,347.1839,347.9502,77893.0
2019-07-01 13:45:00,354.19,355.0,354.09,354.62,73138.0,347.9403,348.7361,347.8421,348.3628,73138.0
2019-07-01 13:50:00,354.63,354.72,354.31,354.58,30395.0,348.3726,348.461,348.0582,348.3235,30395.0
2019-07-01 13:55:00,354.61,355.19,354.61,355.05,50505.0,348.3529,348.9227,348.3529,348.7852,50505.0
2019-07-01 14:00:00,355.04,355.06,354.52,354.64,49292.0,348.7753,348.795,348.2645,348.3824,49292.0
2019-07-01 14:05:00,354.63,355.12,354.44,354.98,32552.0,348.3726,348.8539,348.1859,348.7164,32552.0
2019-07-01 14:10:00,354.86,355.5,354.72,355.32,54607.0,348.5985,349.2272,348.461,349.0504,54607.0
2019-07-01 14:15:00,355.4,355.4,355.03,355.16,41573.0,349.129,349.129,348.7655,348.8932,41573.0
2019-07-01 14:20:00,355.15,355.25,354.86,355.08,43853.0,348.8834,348.9816,348.5985,348.8146,43853.0
2019-07-01 14:25:00,355.07,355.13,354.69,354.75,35082.0,348.8048,348.8638,348.4315,348.4905,35082.0
2019-07-01 14:30:00,354.75,355.56,354.71,355.51,39092.0,348.4905,349.2862,348.4512,349.2371,39092.0
2019-07-01 14:35:00,355.55,355.58,355.01,355.12,23348.0,349.2763,349.3058,348.7459,348.8539,23348.0
2019-07-01 14:40:00,355.1,355.52,355.08,355.47,21762.0,348.8343,349.2469,348.8146,349.1978,21762.0
2019-07-01 14:45:00,355.47,355.5,355.1,355.2,13968.0,349.1978,349.2272,348.8343,348.9325,13968.0
2019-07-01 14:50:00,355.18,356.05,355.17,355.83,43380.0,348.9129,349.7675,348.9031,349.5514,43380.0
2019-07-01 14:55:00,355.85,355.97,355.42,355.5,27337.0,349.5711,349.6889,349.1486,349.2272,27337.0
2019-07-01 15:00:00,355.52,355.78,355.45,355.55,27964.0,349.2469,349.5023,349.1781,349.2763,27964.0
2019-07-01 15:05:00,355.54,355.71,355.05,355.05,36678.0,349.2665,349.4335,348.7852,348.7852,36678.0
2019-07-01 15:10:00,355.08,355.47,355.01,355.32,42068.0,348.8146,349.1978,348.7459,349.0504,42068.0
2019-07-01 15:15:00,355.31,355.32,354.97,355.14,36060.0,349.0406,349.0504,348.7066,348.8736,36060.0
2019-07-01 15:20:00,355.14,356.39,355.05,356.22,72674.0,348.8736,350.1015,348.7852,349.9345,72674.0
2019-07-01 15:25:00,356.28,356.31,355.74,355.87,31544.0,349.9935,350.0229,349.463,349.5907,31544.0
2019-07-01 15:30:00,355.88,356.12,355.67,356.01,51687.0,349.6005,349.8363,349.3942,349.7282,51687.0
2019-07-01 15:35:00,356.04,356.1,355.77,356.07,31795.0,349.7577,349.8166,349.4925,349.7872,31795.0
2019-07-01 15:40:00,356.06,356.37,356.02,356.05,64427.0,349.7773,350.0819,349.7381,349.7675,64427.0
2019-07-01 15:45:00,356.02,356.11,355.68,356.11,46173.0,349.7381,349.8265,349.4041,349.8265,46173.0
2019-07-01 15:50:00,356.17,356.25,355.91,356.1,80465.0,349.8854,349.964,349.63,349.8166,80465.0
2019-07-01 15:55:00,356.1,356.35,355.84,356.34,216355.0,349.8166,350.0622,349.5612,350.0524,216355.0
2019-07-02 09:30:00,355.63,356.79,353.51,353.86,156117.0,349.3549,350.4945,347.2723,347.6162,156117.0
2019-07-02 09:35:00,353.87,355.8,353.63,355.78,96205.0,347.626,349.5219,347.3902,349.5023,96205.0
2019-07-02 09:40:00,355.88,355.91,354.89,355.32,43662.0,349.6005,349.63,348.628,349.0504,43662.0
2019-07-02 09:45:00,355.35,355.36,353.65,354.36,87531.0,349.0799,349.0897,347.4099,348.1073,87531.0
2019-07-02 09:50:00,354.52,354.75,352.87,353.04,130469.0,348.2645,348.4905,346.6436,346.8106,130469.0
2019-07-02 09:55:00,353.21,353.71,352.69,353.01,112824.0,346.9776,347.4688,346.4668,346.7812,112824.0
2019-07-02 10:00:00,353.1,353.47,353.0,353.25,72246.0,346.8696,347.233,346.7713,347.0169,72246.0
2019-07-02 10:05:00,353.22,353.49,352.88,353.1,54102.0,346.9875,347.2527,346.6535,346.8696,54102.0
2019-07-02 10:10:00,353.21,353.36,353.06,353.24,38842.0,346.9776,347.125,346.8303,347.0071,38842.0
2019-07-02 10:15:00,353.16,353.91,353.09,353.86,59140.0,346.9285,347.6653,346.8598,347.6162,59140.0
2019-07-02 10:20:00,353.83,354.31,353.56,353.92,55739.0,347.5867,348.0582,347.3215,347.6751,55739.0
2019-07-02 10:25:00,353.94,354.84,353.91,354.62,70748.0,347.6948,348.5789,347.6653,348.3628,70748.0
2019-07-02 10:30:00,354.58,354.75,354.11,354.13,44348.0,348.3235,348.4905,347.8618,347.8814,44348.0
2019-07-02 10:35:00,354.11,354.34,353.86,354.03,31031.0,347.8618,348.0877,347.6162,347.7832,31031.0
2019-07-02 10:40:00,353.96,354.13,353.56,353.58,37318.0,347.7144,347.8814,347.3215,347.3411,37318.0
2019-07-02 10:45:00,353.53,354.09,353.53,353.94,31249.0,347.292,347.8421,347.292,347.6948,31249.0
2019-07-02 10:50:00,353.91,355.2,353.87,355.03,37079.0,347.6653,348.9325,347.626,348.7655,37079.0
2019-07-02 10:55:00,355.06,355.12,354.73,354.86,24807.0,348.795,348.8539,348.4708,348.5985,24807.0
2019-07-02 11:00:00,354.84,355.09,354.69,354.8,21037.0,348.5789,348.8245,348.4315,348.5396,21037.0
2019-07-02 11:05:00,354.75,354.81,354.19,354.49,36865.0,348.4905,348.5494,347.9403,348.235,36865.0
2019-07-02 11:10:00,354.45,354.7,354.36,354.46,13248.0,348.1958,348.4413,348.1073,348.2056,13248.0
2019-07-02 11:15:00,354.45,354.94,354.25,354.7,29932.0,348.1958,348.6771,347.9993,348.4413,29932.0
2019-07-02 11:20:00,354.75,354.89,354.54,354.55,21281.0,348.4905,348.628,348.2842,348.294,21281.0
2019-07-02 11:25:00,354.6,355.0,354.6,354.89,26585.0,348.3431,348.7361,348.3431,348.628,26585.0
2019-07-02 11:30:00,354.99,355.12,354.51,354.65,22090.0,348.7262,348.8539,348.2547,348.3922,22090.0
2019-07-02 11:35:00,354.76,354.76,354.21,354.4,21623.0,348.5003,348.5003,347.96,348.1466,21623.0
2019-07-02 11:40:00,354.44,354.45,353.95,354.06,36571.0,348.1859,348.1958,347.7046,347.8126,36571.0
2019-07-02 11:45:00,354.0,354.38,353.94,354.23,21825.0,347.7537,348.127,347.6948,347.9796,21825.0
2019-07-02 11:50:00,354.19,354.33,353.83,354.18,19594.0,347.9403,348.0779,347.5867,347.9305,19594.0
2019-07-02 11:55:00,354.23,354.57,354.02,354.52,17650.0,347.9796,348.3136,347.7733,348.2645,17650.0
2019-07-02 12:00:00,354.54,354.65,354.06,354.2,20623.0,348.2842,348.3922,347.8126,347.9502,20623.0
2019-07-02 12:05:00,354.2,354.5,354.14,354.22,21342.0,347.9502,348.2449,347.8912,347.9698,21342.0
2019-07-02 12:10:00,354.23,354.42,353.85,354.12,27089.0,347.9796,348.1663,347.6063,347.8716,27089.0
2019-07-02 12:15:00,354.08,354.23,353.98,354.03,15840.0,347.8323,347.9796,347.734,347.7832,15840.0
2019-07-02 12:20:00,354.01,354.32,353.93,354.19,12553.0,347.7635,348.068,347.6849,347.9403,12553.0
2019-07-02 12:25:00,354.19,354.19,353.82,353.94,13656.0,347.9403,347.9403,347.5769,347.6948,13656.0
2019-07-02 12:30:00,353.88,354.25,353.77,354.08,21136.0,347.6358,347.9993,347.5278,347.8323,21136.0
2019-07-02 12:35:00,354.1,355.02,354.06,354.81,23091.0,347.8519,348.7557,347.8126,348.5494,23091.0
2019-07-02 12:40:00,354.79,355.03,354.67,355.03,11686.0,348.5298,348.7655,348.4119,348.7655,11686.0
2019-07-02 12:45:00,355.01,355.25,354.96,355.03,28050.0,348.7459,348.9816,348.6968,348.7655,28050.0
2019-07-02 12:50:00,355.1,355.5,355.0,355.32,34547.0,348.8343,349.2272,348.7361,349.0504,34547.0
2019-07-02 12:55:00,355.28,355.81,355.05,355.76,26138.0,349.0111,349.5318,348.7852,349.4826,26138.0
2019-07-02 13:00:00,355.78,355.78,355.36,355.75,19585.0,349.5023,349.5023,349.0897,349.4728,19585.0
2019-07-02 13:05:00,355.75,356.0,355.72,355.83,22385.0,349.4728,349.7184,349.4433,349.5514,22385.0
2019-07-02 13:10:00,355.9,356.15,355.85,355.98,26768.0,349.6202,349.8658,349.5711,349.6988,26768.0
2019-07-02 13:15:00,355.99,356.24,355.86,355.9,21080.0,349.7086,349.9542,349.5809,349.6202,21080.0
2019-07-02 13:20:00,355.9,356.0,355.8,355.87,12916.0,349.6202,349.7184,349.5219,349.5907,12916.0
2019-07-02 13:25:00,355.81,356.07,355.72,355.72,16003.0,349.5318,349.7872,349.4433,349.4433,16003.0
2019-07-02 13:30:00,355.62,355.8,355.46,355.76,12046.0,349.3451,349.5219,349.1879,349.4826,12046.0
2019-07-02 13:35:00,355.65,355.75,354.95,355.0,44545.0,349.3746,349.4728,348.6869,348.7361,44545.0
2019-07-02 13:40:00,354.93,355.11,354.73,354.98,21448.0,348.6673,348.8441,348.4708,348.7164,21448.0
2019-07-02 13:45:00,355.0,355.53,355.0,355.53,8003.0,348.7361,349.2567,348.7361,349.2567,8003.0
2019-07-02 13:50:00,355.45,355.85,355.45,355.66,15529.0,349.1781,349.5711,349.1781,349.3844,15529.0
2019-07-02 13:55:00,355.67,355.68,355.48,355.48,10274.0,349.3942,349.4041,349.2076,349.2076,10274.0
2019-07-02 14:00:00,355.51,355.76,355.41,355.57,11694.0,349.2371,349.4826,349.1388,349.296,11694.0
2019-07-02 14:05:00,355.57,355.58,355.13,355.27,11374.0,349.296,349.3058,348.8638,349.0013,11374.0
2019-07-02 14:10:00,355.34,355.34,355.08,355.14,13498.0,349.0701,349.0701,348.8146,348.8736,13498.0
2019-07-02 14:15:00,355.1,355.39,354.89,355.35,13930.0,348.8343,349.1192,348.628,349.0799,13930.0
2019-07-02 14:20:00,355.32,355.65,355.24,355.26,19678.0,349.0504,349.3746,348.9718,348.9915,19678.0
2019-07-02 14:25:00,355.29,355.29,354.83,354.83,20791.0,349.0209,349.0209,348.5691,348.5691,20791.0
2019-07-02 14:30:00,354.84,354.91,354.34,354.56,50605.0,348.5789,348.6476,348.0877,348.3038,50605.0
2019-07-02 14:35:00,354.56,354.81,354.39,354.41,22789.0,348.3038,348.5494,348.1368,348.1565,22789.0
2019-07-02 14:40:00,354.44,354.75,354.42,354.65,17644.0,348.1859,348.4905,348.1663,348.3922,17644.0
2019-07-02 14:45:00,354.68,354.69,354.42,354.48,15819.0,348.4217,348.4315,348.1663,348.2252,15819.0
2019-07-02 14:50:00,354.46,354.52,354.25,354.37,17773.0,348.2056,348.2645,347.9993,348.1172,17773.0
2019-07-02 14:55:00,354.37,354.45,354.25,354.35,15413.0,348.1172,348.1958,347.9993,348.0975,15413.0
2019-07-02 15:00:00,354.37,354.53,354.2,354.2,35545.0,348.1172,348.2743,347.9502,347.9502,35545.0
2019-07-02 15:05:00,354.21,354.42,354.04,354.13,21820.0,347.96,348.1663,347.793,347.8814,21820.0
2019-07-02 15:10:00,354.12,354.21,353.67,353.75,33362.0,347.8716,347.96,347.4295,347.5081,33362.0
2019-07-02 15:15:00,353.84,354.09,353.84,353.96,14800.0,347.5965,347.8421,347.5965,347.7144,14800.0
2019-07-02 15:20:00,354.0,354.42,354.0,354.11,26109.0,347.7537,348.1663,347.7537,347.8618,26109.0
2019-07-02 15:25:00,354.13,354.21,353.86,353.9,18917.0,347.8814,347.96,347.6162,347.6555,18917.0
2019-07-02 15:30:00,353.9,354.25,353.85,353.97,38343.0,347.6555,347.9993,347.6063,347.7242,38343.0
2019-07-02 15:35:00,354.0,354.13,353.89,354.11,25655.0,347.7537,347.8814,347.6456,347.8618,25655.0
2019-07-02 15:40:00,354.11,354.11,353.87,354.0,25532.0,347.8618,347.8618,347.626,347.7537,25532.0
2019-07-02 15:45:00,353.99,354.07,353.9,353.92,30133.0,347.7439,347.8225,347.6555,347.6751,30133.0
2019-07-02 15:50:00,353.93,354.02,353.86,353.9,57549.0,347.6849,347.7733,347.6162,347.6555,57549.0
2019-07-02 15:55:00,353.91,354.2,353.75,354.2,127326.0,347.6653,347.9502,347.5081,347.9502,127326.0
2019-07-03 09:30:00,354.5,354.85,353.31,353.63,88380.0,348.2449,348.5887,347.0759,347.3902,88380.0
2019-07-03 09:35:00,353.54,354.09,353.36,353.55,41352.0,347.3018,347.8421,347.125,347.3116,41352.0
2019-07-03 09:40:00,353.56,353.68,353.01,353.04,50237.0,347.3215,347.4393,346.7812,346.8106,50237.0
2019-07-03 09:45:00,353.16,353.52,352.8,353.11,44819.0,346.9285,347.2822,346.5749,346.8794,44819.0
2019-07-03 09:50:00,353.11,353.12,352.26,352.75,47602.0,346.8794,346.8892,346.0444,346.5258,47602.0
2019-07-03 09:55:00,352.81,353.5,352.69,352.82,48219.0,346.5847,347.2625,346.4668,346.5945,48219.0
2019-07-03 10:00:00,352.8,352.89,352.51,352.63,26353.0,346.5749,346.6633,346.29,346.4079,26353.0
2019-07-03 10:05:00,352.53,353.0,352.5,352.98,20974.0,346.3096,346.7713,346.2802,346.7517,20974.0
2019-07-03 10:10:00,352.88,352.98,352.63,352.77,19778.0,346.6535,346.7517,346.4079,346.5454,19778.0
2019-07-03 10:15:00,352.76,353.37,352.74,353.28,21841.0,346.5356,347.1348,346.5159,347.0464,21841.0
2019-07-03 10:20:00,353.25,353.6,353.09,353.51,22456.0,347.0169,347.3608,346.8598,347.2723,22456.0
2019-07-03 10:25:00,353.41,353.45,353.2,353.44,17329.0,347.1741,347.2134,346.9678,347.2036,17329.0
2019-07-03 10:30:00,353.41,353.76,353.37,353.53,34435.0,347.1741,347.5179,347.1348,347.292,34435.0
2019-07-03 10:35:00,353.64,354.25,353.59,354.17,52427.0,347.4,347.9993,347.3509,347.9207,52427.0
2019-07-03 10:40:00,354.13,354.36,353.97,353.97,30326.0,347.8814,348.1073,347.7242,347.7242,30326.0
2019-07-03 10:45:00,353.96,354.02,353.68,353.99,42187.0,347.7144,347.7733,347.4393,347.7439,42187.0
2019-07-03 10:50:00,354.0,354.05,353.77,353.93,30667.0,347.7537,347.8028,347.5278,347.6849,30667.0
2019-07-03 10:55:00,353.9,353.91,353.34,353.45,15803.0,347.6555,347.6653,347.1053,347.2134,15803.0
2019-07-03 11:00:00,353.42,353.72,353.31,353.65,19657.0,347.1839,347.4786,347.0759,347.4099,19657.0
2019-07-03 11:05:00,353.63,353.65,353.15,353.27,20953.0,347.3902,347.4099,346.9187,347.0366,20953.0
2019-07-03 11:10:00,353.32,353.41,353.15,353.25,14913.0,347.0857,347.1741,346.9187,347.0169,14913.0
2019-07-03 11:15:00,353.33,353.33,352.69,352.69,35150.0,347.0955,347.0955,346.4668,346.4668,35150.0
2019-07-03 11:20:00,352.72,352.85,352.46,352.68,59356.0,346.4963,346.624,346.2409,346.457,59356.0
2019-07-03 11:25:00,352.67,353.0,352.55,352.64,35592.0,346.4472,346.7713,346.3293,346.4177,35592.0
2019-07-03 11:30:00,352.67,352.72,352.38,352.38,44764.0,346.4472,346.4963,346.1623,346.1623,44764.0
2019-07-03 11:35:00,352.41,352.95,352.38,352.68,30869.0,346.1918,346.7222,346.1623,346.457,30869.0
2019-07-03 11:40:00,352.73,352.77,352.34,352.62,29504.0,346.5061,346.5454,346.123,346.398,29504.0
2019-07-03 11:45:00,352.53,352.8,352.52,352.8,21755.0,346.3096,346.5749,346.2998,346.5749,21755.0
2019-07-03 11:50:00,352.81,353.58,352.8,353.58,33230.0,346.5847,347.3411,346.5749,347.3411,33230.0
2019-07-03 11:55:00,353.55,353.76,353.27,353.63,31117.0,347.3116,347.5179,347.0366,347.3902,31117.0
2019-07-03 12:00:00,353.62,354.05,353.54,353.93,40838.0,347.3804,347.8028,347.3018,347.6849,40838.0
2019-07-03 12:05:00,354.0,354.0,353.46,353.53,21474.0,347.7537,347.7537,347.2232,347.292,21474.0
2019-07-03 12:10:00,353.59,353.67,353.21,353.37,22187.0,347.3509,347.4295,346.9776,347.1348,22187.0
2019-07-03 12:15:00,353.37,353.65,353.35,353.64,13202.0,347.1348,347.4099,347.1152,347.4,13202.0
2019-07-03 12:20:00,353.6,353.61,353.23,353.28,19599.0,347.3608,347.3706,346.9973,347.0464,19599.0
2019-07-03 12:25:00,353.28,354.17,353.23,353.94,32524.0,347.0464,347.9207,346.9973,347.6948,32524.0
2019-07-03 12:30:00,353.99,354.04,353.69,354.04,26057.0,347.7439,347.793,347.4492,347.793,26057.0
2019-07-03 12:35:00,354.04,354.1,353.92,354.08,23548.0,347.793,347.8519,347.6751,347.8323,23548.0
2019-07-03 12:40:00,354.08,354.13,353.87,353.89,30461.0,347.8323,347.8814,347.626,347.6456,30461.0
2019-07-03 12:45:00,353.89,353.9,353.54,353.75,43896.0,347.6456,347.6555,347.3018,347.5081,43896.0
2019-07-03 12:50:00,353.77,354.25,353.74,354.24,75625.0,347.5278,347.9993,347.4983,347.9895,75625.0
2019-07-03 12:55:00,354.27,354.49,354.27,354.47,88473.0,348.0189,348.235,348.0189,348.2154,88473.0
2019-07-05 09:30:00,354.0,354.03,351.43,352.99,122593.0,347.7537,347.7832,345.229,346.7615,122593.0
2019-07-05 09:35:00,353.36,354.11,352.51,354.0,27649.0,347.125,347.8618,346.29,347.7537,27649.0
2019-07-05 09:40:00,353.91,354.25,353.54,353.79,57623.0,347.6653,347.9993,347.3018,347.5474,57623.0
2019-07-05 09:45:00,353.79,354.37,353.56,354.27,42437.0,347.5474,348.1172,347.3215,348.0189,42437.0
2019-07-05 09:50:00,354.34,355.26,353.67,354.87,80327.0,348.0877,348.9915,347.4295,348.6083,80327.0
2019-07-05 09:55:00,354.82,355.01,354.13,354.59,23374.0,348.5592,348.7459,347.8814,348.3333,23374.0
2019-07-05 10:00:00,354.71,355.89,354.57,355.74,31855.0,348.4512,349.6103,348.3136,349.463,31855.0
2019-07-05 10:05:00,355.68,355.95,355.3,355.57,33226.0,349.4041,349.6693,349.0308,349.296,33226.0
2019-07-05 10:10:00,355.45,355.45,354.9,355.0,24773.0,349.1781,349.1781,348.6378,348.7361,24773.0
2019-07-05 10:15:00,355.04,355.4,354.9,355.07,23764.0,348.7753,349.129,348.6378,348.8048,23764.0
2019-07-05 10:20:00,355.11,355.12,354.46,354.48,16667.0,348.8441,348.8539,348.2056,348.2252,16667.0
2019-07-05 10:25:00,354.33,354.55,353.77,354.01,21050.0,348.0779,348.294,347.5278,347.7635,21050.0
2019-07-05 10:30:00,354.0,354.0,353.61,353.68,9799.0,347.7537,347.7537,347.3706,347.4393,9799.0
2019-07-05 10:35:00,353.7,353.72,352.82,352.82,24641.0,347.459,347.4786,346.5945,346.5945,24641.0
2019-07-05 10:40:00,352.9,352.91,351.93,352.1,37799.0,346.6731,346.6829,345.7202,345.8872,37799.0
2019-07-05 10:45:00,352.05,352.64,351.74,352.55,35185.0,345.8381,346.4177,345.5336,346.3293,35185.0
2019-07-05 10:50:00,352.51,352.99,352.5,352.54,14463.0,346.29,346.7615,346.2802,346.3195,14463.0
2019-07-05 10:55:00,352.61,353.12,352.42,353.08,15419.0,346.3882,346.8892,346.2016,346.8499,15419.0
2019-07-05 11:00:00,353.15,353.28,352.72,353.09,12608.0,346.9187,347.0464,346.4963,346.8598,12608.0
2019-07-05 11:05:00,353.02,353.48,353.02,353.28,13701.0,346.791,347.2429,346.791,347.0464,13701.0
2019-07-05 11:10:00,353.39,353.65,353.29,353.62,8160.0,347.1545,347.4099,347.0562,347.3804,8160.0
2019-07-05 11:15:00,353.77,354.21,353.66,354.09,19506.0,347.5278,347.96,347.4197,347.8421,19506.0
2019-07-05 11:20:00,353.99,354.0,353.54,353.65,8066.0,347.7439,347.7537,347.3018,347.4099,8066.0
2019-07-05 11:25:00,353.65,354.18,353.65,354.04,10751.0,347.4099,347.9305,347.4099,347.793,10751.0
2019-07-05 11:30:00,354.1,354.52,354.09,354.39,17826.0,347.8519,348.2645,347.8421,348.1368,17826.0
2019-07-05 11:35:00,354.49,354.8,354.45,354.79,11102.0,348.235,348.5396,348.1958,348.5298,11102.0
2019-07-05 11:40:00,354.8,354.88,354.57,354.6,9927.0,348.5396,348.6182,348.3136,348.3431,9927.0
2019-07-05 11:45:00,354.6,354.94,354.44,354.88,20464.0,348.3431,348.6771,348.1859,348.6182,20464.0
2019-07-05 11:50:00,354.88,355.47,354.88,355.47,28409.0,348.6182,349.1978,348.6182,349.1978,28409.0
2019-07-05 11:55:00,355.42,355.66,355.12,355.5,15994.0,349.1486,349.3844,348.8539,349.2272,15994.0
2019-07-05 12:00:00,355.49,355.62,355.28,355.42,15720.0,349.2174,349.3451,349.0111,349.1486,15720.0
2019-07-05 12:05:00,355.45,355.5,355.18,355.38,10941.0,349.1781,349.2272,348.9129,349.1093,10941.0
2019-07-05 12:10:00,355.34,355.4,355.29,355.4,7869.0,349.0701,349.129,349.0209,349.129,7869.0
2019-07-05 12:15:00,355.46,356.07,355.46,355.96,31655.0,349.1879,349.7872,349.1879,349.6791,31655.0
2019-07-05 12:20:00,355.97,356.01,355.62,355.86,9650.0,349.6889,349.7282,349.3451,349.5809,9650.0
2019-07-05 12:25:00,355.93,356.01,355.85,356.0,7321.0,349.6496,349.7282,349.5711,349.7184,7321.0
2019-07-05 12:30:00,355.98,356.32,355.93,356.24,17922.0,349.6988,350.0328,349.6496,349.9542,17922.0
2019-07-05 12:35:00,356.23,356.24,355.97,356.09,16631.0,349.9443,349.9542,349.6889,349.8068,16631.0
2019-07-05 12:40:00,356.07,356.44,355.91,356.43,21856.0,349.7872,350.1506,349.63,350.1408,21856.0
2019-07-05 12:45:00,356.43,356.89,356.37,356.67,31881.0,350.1408,350.5927,350.0819,350.3766,31881.0
2019-07-05 12:50:00,356.67,356.87,356.52,356.83,28266.0,350.3766,350.5731,350.2292,350.5338,28266.0
2019-07-05 12:55:00,356.79,356.88,356.56,356.87,21210.0,350.4945,350.5829,350.2685,350.5731,21210.0
2019-07-05 13:00:00,356.84,357.13,356.7,357.09,36447.0,350.5436,350.8285,350.4061,350.7892,36447.0
2019-07-05 13:05:00,357.1,357.25,356.66,356.75,20799.0,350.799,350.9463,350.3668,350.4552,20799.0
2019-07-05 13:10:00,356.79,356.8,356.5,356.59,17229.0,350.4945,350.5043,350.2096,350.298,17229.0
2019-07-05 13:15:00,356.58,356.62,356.48,356.54,6300.0,350.2882,350.3275,350.1899,350.2489,6300.0
2019-07-05 13:20:00,356.48,356.61,356.35,356.52,8305.0,350.1899,350.3176,350.0622,350.2292,8305.0
2019-07-05 13:25:00,356.51,356.54,356.1,356.34,16569.0,350.2194,350.2489,349.8166,350.0524,16569.0
2019-07-05 13:30:00,356.28,356.5,356.27,356.5,8107.0,349.9935,350.2096,349.9836,350.2096,8107.0
2019-07-05 13:35:00,356.51,356.72,356.42,356.57,9382.0,350.2194,350.4257,350.131,350.2783,9382.0
2019-07-05 13:40:00,356.56,356.59,356.38,356.44,8616.0,350.2685,350.298,350.0917,350.1506,8616.0
2019-07-05 13:45:00,356.46,356.48,356.08,356.16,17103.0,350.1703,350.1899,349.797,349.8756,17103.0
2019-07-05 13:50:00,356.25,356.25,355.88,356.12,18250.0,349.964,349.964,349.6005,349.8363,18250.0
2019-07-05 13:55:00,356.15,356.19,355.91,356.14,5501.0,349.8658,349.9051,349.63,349.8559,5501.0
2019-07-05 14:00:00,356.16,356.34,356.15,356.2,7391.0,349.8756,350.0524,349.8658,349.9149,7391.0
2019-07-05 14:05:00,356.14,356.25,355.8,355.91,14058.0,349.8559,349.964,349.5219,349.63,14058.0
2019-07-05 14:10:00,356.0,356.03,355.63,355.92,11652.0,349.7184,349.7479,349.3549,349.6398,11652.0
2019-07-05 14:15:00,356.0,356.14,355.81,356.14,7531.0,349.7184,349.8559,349.5318,349.8559,7531.0
2019-07-05 14:20:00,356.16,356.2,356.06,356.14,6646.0,349.8756,349.9149,349.7773,349.8559,6646.0
2019-07-05 14:25:00,356.1,356.16,356.0,356.12,11486.0,349.8166,349.8756,349.7184,349.8363,11486.0
2019-07-05 14:30:00,356.15,356.29,355.91,356.0,11419.0,349.8658,350.0033,349.63,349.7184,11419.0
2019-07-05 14:35:00,356.03,356.17,355.9,356.02,15023.0,349.7479,349.8854,349.6202,349.7381,15023.0
2019-07-05 14:40:00,356.01,356.13,355.94,356.06,9758.0,349.7282,349.8461,349.6595,349.7773,9758.0
2019-07-05 14:45:00,356.05,356.22,355.94,356.12,11014.0,349.7675,349.9345,349.6595,349.8363,11014.0
2019-07-05 14:50:00,356.12,356.14,356.02,356.14,5867.0,349.8363,349.8559,349.7381,349.8559,5867.0
2019-07-05 14:55:00,356.15,356.18,356.0,356.15,14234.0,349.8658,349.8952,349.7184,349.8658,14234.0
2019-07-05 15:00:00,356.11,356.11,355.53,355.53,22780.0,349.8265,349.8265,349.2567,349.2567,22780.0
2019-07-05 15:05:00,355.56,355.63,355.36,355.59,13652.0,349.2862,349.3549,349.0897,349.3156,13652.0
2019-07-05 15:10:00,355.64,355.66,355.23,355.61,15595.0,349.3648,349.3844,348.962,349.3353,15595.0
2019-07-05 15:15:00,355.6,355.6,355.35,355.42,11218.0,349.3255,349.3255,349.0799,349.1486,11218.0
2019-07-05 15:20:00,355.44,355.73,355.39,355.63,9790.0,349.1683,349.4532,349.1192,349.3549,9790.0
2019-07-05 15:25:00,355.65,355.67,355.33,355.51,11407.0,349.3746,349.3942,349.0602,349.2371,11407.0
2019-07-05 15:30:00,355.54,355.82,355.4,355.49,23599.0,349.2665,349.5416,349.129,349.2174,23599.0
2019-07-05 15:35:00,355.49,355.61,355.39,355.4,9480.0,349.2174,349.3353,349.1192,349.129,9480.0
2019-07-05 15:40:00,355.38,355.52,355.35,355.42,16214.0,349.1093,349.2469,349.0799,349.1486,16214.0
2019-07-05 15:45:00,355.42,355.83,355.42,355.75,17043.0,349.1486,349.5514,349.1486,349.4728,17043.0
2019-07-05 15:50:00,355.72,355.76,355.26,355.3,48726.0,349.4433,349.4826,348.9915,349.0308,48726.0
2019-07-05 15:55:00,355.39,356.11,355.2,355.96,145578.0,349.1192,349.8265,348.9325,349.6791,145578.0
2019-07-08 09:30:00,350.41,352.44,350.22,352.15,156812.0,344.227,346.2212,344.0404,345.9363,156812.0
2019-07-08 09:35:00,352.12,352.97,351.6,351.75,56205.0,345.9069,346.7419,345.396,345.5434,56205.0
2019-07-08 09:40:00,351.99,352.35,351.58,352.04,32509.0,345.7792,346.1328,345.3764,345.8283,32509.0
2019-07-08 09:45:00,352.02,352.23,350.6,350.98,91690.0,345.8086,346.0149,344.4137,344.787,91690.0
2019-07-08 09:50:00,350.96,351.34,350.61,351.29,50421.0,344.7673,345.1406,344.4235,345.0915,50421.0
2019-07-08 09:55:00,351.23,351.79,350.25,351.1,57238.0,345.0326,345.5827,344.0699,344.9049,57238.0
2019-07-08 10:00:00,351.11,352.03,351.08,351.67,43926.0,344.9147,345.8185,344.8852,345.4648,43926.0
2019-07-08 10:05:00,351.69,352.39,351.68,352.14,41350.0,345.4845,346.1721,345.4746,345.9265,41350.0
2019-07-08 10:10:00,352.02,352.28,351.66,351.94,23133.0,345.8086,346.064,345.455,345.73,23133.0
2019-07-08 10:15:00,351.99,352.15,351.82,352.1,22356.0,345.7792,345.9363,345.6122,345.8872,22356.0
2019-07-08 10:20:00,352.1,352.59,351.85,352.37,38674.0,345.8872,346.3686,345.6416,346.1525,38674.0
2019-07-08 10:25:00,352.43,352.5,351.89,351.95,14494.0,346.2114,346.2802,345.6809,345.7399,14494.0
2019-07-08 10:30:00,351.91,351.99,351.06,351.25,32683.0,345.7006,345.7792,344.8656,345.0522,32683.0
2019-07-08 10:35:00,351.24,351.47,351.15,351.36,12918.0,345.0424,345.2683,344.954,345.1603,12918.0
2019-07-08 10:40:00,351.38,351.4,350.85,350.86,23902.0,345.1799,345.1996,344.6593,344.6691,23902.0
2019-07-08 10:45:00,350.92,351.51,350.88,351.39,32874.0,344.728,345.3076,344.6887,345.1897,32874.0
2019-07-08 10:50:00,351.4,351.5,350.91,351.16,27908.0,345.1996,345.2978,344.7182,344.9638,27908.0
2019-07-08 10:55:00,351.11,351.21,350.9,350.9,14284.0,344.9147,345.0129,344.7084,344.7084,14284.0
2019-07-08 11:00:00,350.85,351.17,350.61,350.66,28303.0,344.6593,344.9736,344.4235,344.4726,28303.0
2019-07-08 11:05:00,350.78,350.78,350.46,350.61,28703.0,344.5905,344.5905,344.2762,344.4235,28703.0
2019-07-08 11:10:00,350.6,350.74,350.46,350.53,15405.0,344.4137,344.5512,344.2762,344.3449,15405.0
2019-07-08 11:15:00,350.52,350.8,350.42,350.8,35626.0,344.3351,344.6102,344.2369,344.6102,35626.0
2019-07-08 11:20:00,350.8,350.82,350.46,350.49,25220.0,344.6102,344.6298,344.2762,344.3056,25220.0
2019-07-08 11:25:00,350.52,350.73,350.35,350.73,36868.0,344.3351,344.5414,344.1681,344.5414,36868.0
2019-07-08 11:30:00,350.75,350.91,350.13,350.39,34006.0,344.561,344.7182,343.952,344.2074,34006.0
2019-07-08 11:35:00,350.33,350.55,349.8,350.0,87644.0,344.1485,344.3646,343.6278,343.8243,87644.0
2019-07-08 11:40:00,349.89,349.98,349.4,349.73,41615.0,343.7162,343.8046,343.2349,343.559,41615.0
2019-07-08 11:45:00,349.74,350.15,349.59,349.79,32230.0,343.5689,343.9716,343.4215,343.618,32230.0
2019-07-08 11:50:00,349.84,349.91,349.66,349.75,19541.0,343.6671,343.7359,343.4903,343.5787,19541.0
2019-07-08 11:55:00,349.71,349.9,349.57,349.72,21591.0,343.5394,343.726,343.4019,343.5492,21591.0
2019-07-08 12:00:00,349.71,349.85,349.54,349.61,16903.0,343.5394,343.6769,343.3724,343.4412,16903.0
2019-07-08 12:05:00,349.59,349.79,349.57,349.77,23825.0,343.4215,343.618,343.4019,343.5983,23825.0
2019-07-08 12:10:00,349.75,350.08,349.75,349.93,21706.0,343.5787,343.9029,343.5787,343.7555,21706.0
2019-07-08 12:15:00,349.94,350.2,349.94,350.1,9764.0,343.7653,344.0207,343.7653,343.9225,9764.0
2019-07-08 12:20:00,350.0,350.09,349.8,349.93,17500.0,343.8243,343.9127,343.6278,343.7555,17500.0
2019-07-08 12:25:00,349.98,350.19,349.86,350.08,14005.0,343.8046,344.0109,343.6867,343.9029,14005.0
2019-07-08 12:30:00,350.12,350.36,350.04,350.22,18118.0,343.9422,344.1779,343.8636,344.0404,18118.0
2019-07-08 12:35:00,350.24,350.35,350.1,350.28,9873.0,344.06,344.1681,343.9225,344.0993,9873.0
2019-07-08 12:40:00,350.15,350.32,350.05,350.26,7456.0,343.9716,344.1386,343.8734,344.0797,7456.0
2019-07-08 12:45:00,350.31,350.84,350.23,350.6,22126.0,344.1288,344.6495,344.0502,344.4137,22126.0
2019-07-08 12:50:00,350.59,350.7,350.3,350.53,12794.0,344.4039,344.5119,344.119,344.3449,12794.0
2019-07-08 12:55:00,350.49,350.57,350.36,350.48,6477.0,344.3056,344.3842,344.1779,344.2958,6477.0
2019-07-08 13:00:00,350.43,350.54,350.39,350.5,9056.0,344.2467,344.3547,344.2074,344.3155,9056.0
2019-07-08 13:05:00,350.46,350.53,350.16,350.23,9098.0,344.2762,344.3449,343.9815,344.0502,9098.0
2019-07-08 13:10:00,350.18,350.31,350.13,350.28,5964.0,344.0011,344.1288,343.952,344.0993,5964.0
2019-07-08 13:15:00,350.3,350.5,350.29,350.42,7502.0,344.119,344.3155,344.1092,344.2369,7502.0
2019-07-08 13:20:00,350.43,350.55,350.33,350.55,16158.0,344.2467,344.3646,344.1485,344.3646,16158.0
2019-07-08 13:25:00,350.52,350.53,350.18,350.18,10452.0,344.3351,344.3449,344.0011,344.0011,10452.0
2019-07-08 13:30:00,350.18,350.32,350.13,350.31,8636.0,344.0011,344.1386,343.952,344.1288,8636.0
2019-07-08 13:35:00,350.33,350.57,350.14,350.14,13466.0,344.1485,344.3842,343.9618,343.9618,13466.0
2019-07-08 13:40:00,350.18,350.22,349.78,350.02,29851.0,344.0011,344.0404,343.6082,343.8439,29851.0
2019-07-08 13:45:00,350.0,350.41,350.0,350.32,10777.0,343.8243,344.227,343.8243,344.1386,10777.0
2019-07-08 13:50:00,350.19,350.29,350.01,350.01,5280.0,344.0109,344.1092,343.8341,343.8341,5280.0
2019-07-08 13:55:00,350.02,350.05,349.7,349.72,22070.0,343.8439,343.8734,343.5296,343.5492,22070.0
2019-07-08 14:00:00,349.71,349.77,349.6,349.64,31238.0,343.5394,343.5983,343.4313,343.4706,31238.0
2019-07-08 14:05:00,349.63,349.9,349.55,349.9,14250.0,343.4608,343.726,343.3822,343.726,14250.0
2019-07-08 14:10:00,349.94,350.08,349.76,349.85,15527.0,343.7653,343.9029,343.5885,343.6769,15527.0
2019-07-08 14:15:00,349.83,349.87,349.61,349.68,9657.0,343.6573,343.6966,343.4412,343.5099,9657.0
2019-07-08 14:20:00,349.7,349.93,349.66,349.81,11917.0,343.5296,343.7555,343.4903,343.6376,11917.0
2019-07-08 14:25:00,349.8,349.96,349.66,349.91,14061.0,343.6278,343.785,343.4903,343.7359,14061.0
2019-07-08 14:30:00,349.94,350.36,349.91,349.94,57397.0,343.7653,344.1779,343.7359,343.7653,57397.0
2019-07-08 14:35:00,349.97,350.17,349.86,350.13,21915.0,343.7948,343.9913,343.6867,343.952,21915.0
2019-07-08 14:40:00,350.12,350.36,350.09,350.3,18657.0,343.9422,344.1779,343.9127,344.119,18657.0
2019-07-08 14:45:00,350.33,350.95,350.29,350.66,26962.0,344.1485,344.7575,344.1092,344.4726,26962.0
2019-07-08 14:50:00,350.65,350.65,350.36,350.5,10766.0,344.4628,344.4628,344.1779,344.3155,10766.0
2019-07-08 14:55:00,350.49,350.64,350.4,350.45,18472.0,344.3056,344.453,344.2172,344.2663,18472.0
2019-07-08 15:00:00,350.43,350.6,350.4,350.41,15529.0,344.2467,344.4137,344.2172,344.227,15529.0
2019-07-08 15:05:00,350.36,350.98,350.35,350.91,40312.0,344.1779,344.787,344.1681,344.7182,40312.0
2019-07-08 15:10:00,350.91,351.58,350.89,351.27,38202.0,344.7182,345.3764,344.6986,345.0719,38202.0
2019-07-08 15:15:00,351.29,351.5,351.13,351.19,29907.0,345.0915,345.2978,344.9343,344.9933,29907.0
2019-07-08 15:20:00,351.19,351.22,351.0,351.04,14453.0,344.9933,345.0227,344.8066,344.8459,14453.0
2019-07-08 15:25:00,351.01,351.22,351.0,351.19,16347.0,344.8165,345.0227,344.8066,344.9933,16347.0
2019-07-08 15:30:00,351.19,351.37,351.0,351.35,21665.0,344.9933,345.1701,344.8066,345.1505,21665.0
2019-07-08 15:35:00,351.31,351.4,351.2,351.27,26021.0,345.1112,345.1996,345.0031,345.0719,26021.0
2019-07-08 15:40:00,351.29,351.33,350.84,350.91,25252.0,345.0915,345.1308,344.6495,344.7182,25252.0
2019-07-08 15:45:00,350.86,350.94,350.82,350.91,31111.0,344.6691,344.7477,344.6298,344.7182,31111.0
2019-07-08 15:50:00,350.92,351.21,350.89,351.13,59214.0,344.728,345.0129,344.6986,344.9343,59214.0
2019-07-08 15:55:00,351.1,351.2,351.0,351.14,84531.0,344.9049,345.0031,344.8066,344.9442,84531.0
2019-07-09 09:30:00,349.05,350.4,348.73,349.85,107150.0,342.891,344.2172,342.5767,343.6769,107150.0
2019-07-09 09:35:00,350.0,350.38,349.04,349.4,71112.0,343.8243,344.1976,342.8812,343.2349,71112.0
2019-07-09 09:40:00,349.55,349.65,348.64,349.11,47348.0,343.3822,343.4805,342.4883,342.95,47348.0
2019-07-09 09:45:00,349.1,349.75,348.84,349.24,27604.0,342.9402,343.5787,342.6847,343.0777,27604.0
2019-07-09 09:50:00,349.19,350.25,348.99,349.96,55271.0,343.0286,344.0699,342.8321,343.785,55271.0
2019-07-09 09:55:00,350.02,350.23,349.71,350.14,51860.0,343.8439,344.0502,343.5394,343.9618,51860.0
2019-07-09 10:00:00,350.15,350.66,349.9,350.13,41060.0,343.9716,344.4726,343.726,343.952,41060.0
2019-07-09 10:05:00,350.19,350.99,350.18,350.55,37557.0,344.0109,344.7968,344.0011,344.3646,37557.0
2019-07-09 10:10:00,350.5,350.73,350.09,350.49,17272.0,344.3155,344.5414,343.9127,344.3056,17272.0
2019-07-09 10:15:00,350.42,351.05,350.37,350.91,56146.0,344.2369,344.8557,344.1877,344.7182,56146.0
2019-07-09 10:20:00,350.83,350.9,350.31,350.62,45773.0,344.6396,344.7084,344.1288,344.4333,45773.0
2019-07-09 10:25:00,350.8,351.09,350.76,351.06,22613.0,344.6102,344.895,344.5709,344.8656,22613.0
2019-07-09 10:30:00,351.01,351.01,350.5,350.6,18361.0,344.8165,344.8165,344.3155,344.4137,18361.0
2019-07-09 10:35:00,350.63,351.08,350.63,351.01,21802.0,344.4432,344.8852,344.4432,344.8165,21802.0
2019-07-09 10:40:00,351.01,351.01,350.46,350.66,14834.0,344.8165,344.8165,344.2762,344.4726,14834.0
2019-07-09 10:45:00,350.84,350.84,350.41,350.66,19901.0,344.6495,344.6495,344.227,344.4726,19901.0
2019-07-09 10:50:00,350.75,350.79,350.41,350.64,9045.0,344.561,344.6003,344.227,344.453,9045.0
2019-07-09 10:55:00,350.64,350.7,349.0,349.57,76525.0,344.453,344.5119,342.8419,343.4019,76525.0
2019-07-09 11:00:00,349.58,349.69,348.0,348.31,215474.0,343.4117,343.5197,341.8596,342.1641,215474.0
2019-07-09 11:05:00,348.36,349.36,347.9,349.29,105852.0,342.2132,343.1956,341.7613,343.1268,105852.0
2019-07-09 11:10:00,349.24,349.67,349.23,349.3,48156.0,343.0777,343.5001,343.0679,343.1366,48156.0
2019-07-09 11:15:00,349.26,350.07,349.02,350.05,41631.0,343.0973,343.893,342.8616,343.8734,41631.0
2019-07-09 11:20:00,350.08,350.09,349.55,349.65,24084.0,343.9029,343.9127,343.3822,343.4805,24084.0
2019-07-09 11:25:00,349.7,349.9,349.51,349.75,14004.0,343.5296,343.726,343.3429,343.5787,14004.0
2019-07-09 11:30:00,349.68,349.98,349.48,349.83,18191.0,343.5099,343.8046,343.3135,343.6573,18191.0
2019-07-09 11:35:00,349.83,350.44,349.7,350.18,26906.0,343.6573,344.2565,343.5296,344.0011,26906.0
2019-07-09 11:40:00,350.23,350.75,350.15,350.69,20133.0,344.0502,344.561,343.9716,344.5021,20133.0
2019-07-09 11:45:00,350.67,351.36,350.67,351.2,67999.0,344.4825,345.1603,344.4825,345.0031,67999.0
2019-07-09 11:50:00,351.08,351.13,350.6,350.94,29794.0,344.8852,344.9343,344.4137,344.7477,29794.0
2019-07-09 11:55:00,351.06,351.1,350.62,350.62,15501.0,344.8656,344.9049,344.4333,344.4333,15501.0
2019-07-09 12:00:00,350.58,351.05,350.57,351.01,16093.0,344.394,344.8557,344.3842,344.8165,16093.0
2019-07-09 12:05:00,351.01,351.22,350.88,351.09,16858.0,344.8165,345.0227,344.6887,344.895,16858.0
2019-07-09 12:10:00,351.13,352.23,350.67,351.39,55010.0,344.9343,346.0149,344.4825,345.1897,55010.0
2019-07-09 12:15:00,351.33,351.77,350.79,350.84,54895.0,345.1308,345.563,344.6003,344.6495,54895.0
2019-07-09 12:20:00,350.83,350.87,350.03,350.32,40422.0,344.6396,344.6789,343.8537,344.1386,40422.0
2019-07-09 12:25:00,350.39,350.49,350.11,350.22,27422.0,344.2074,344.3056,343.9323,344.0404,27422.0
2019-07-09 12:30:00,350.19,351.49,350.15,350.89,115657.0,344.0109,345.288,343.9716,344.6986,115657.0
2019-07-09 12:35:00,350.9,352.97,350.9,352.6,297014.0,344.7084,346.7419,344.7084,346.3784,297014.0
2019-07-09 12:40:00,352.69,353.41,352.27,353.1,93069.0,346.4668,347.1741,346.0542,346.8696,93069.0
2019-07-09 12:45:00,353.12,353.12,352.29,352.38,42902.0,346.8892,346.8892,346.0739,346.1623,42902.0
2019-07-09 12:50:00,352.38,352.48,351.75,351.88,51767.0,346.1623,346.2605,345.5434,345.6711,51767.0
2019-07-09 12:55:00,351.84,352.14,351.64,351.7,51350.0,345.6318,345.9265,345.4353,345.4943,51350.0
2019-07-09 13:00:00,351.77,352.13,351.71,352.06,23070.0,345.563,345.9167,345.5041,345.8479,23070.0
2019-07-09 13:05:00,352.12,352.16,351.87,351.98,38880.0,345.9069,345.9462,345.6613,345.7693,38880.0
2019-07-09 13:10:00,351.97,352.09,351.35,351.43,33859.0,345.7595,345.8774,345.1505,345.229,33859.0
2019-07-09 13:15:00,351.54,351.89,351.47,351.85,6804.0,345.3371,345.6809,345.2683,345.6416,6804.0
2019-07-09 13:20:00,351.82,352.15,351.64,351.92,19265.0,345.6122,345.9363,345.4353,345.7104,19265.0
2019-07-09 13:25:00,351.88,351.96,351.51,351.82,26489.0,345.6711,345.7497,345.3076,345.6122,26489.0
2019-07-09 13:30:00,351.86,352.16,351.84,352.16,9800.0,345.6515,345.9462,345.6318,345.9462,9800.0
2019-07-09 13:35:00,352.09,352.23,351.92,352.0,13385.0,345.8774,346.0149,345.7104,345.789,13385.0
2019-07-09 13:40:00,352.09,352.48,352.0,352.41,24960.0,345.8774,346.2605,345.789,346.1918,24960.0
2019-07-09 13:45:00,352.39,352.39,352.21,352.28,14389.0,346.1721,346.1721,345.9953,346.064,14389.0
2019-07-09 13:50:00,352.32,352.67,352.25,352.6,19987.0,346.1033,346.4472,346.0346,346.3784,19987.0
2019-07-09 13:55:00,352.58,352.74,352.51,352.7,20884.0,346.3588,346.5159,346.29,346.4766,20884.0
2019-07-09 14:00:00,352.71,352.8,352.55,352.57,19646.0,346.4865,346.5749,346.3293,346.3489,19646.0
2019-07-09 14:05:00,352.61,352.67,352.4,352.6,15267.0,346.3882,346.4472,346.1819,346.3784,15267.0
2019-07-09 14:10:00,352.58,352.72,352.54,352.59,16137.0,346.3588,346.4963,346.3195,346.3686,16137.0
2019-07-09 14:15:00,352.59,352.9,352.56,352.81,19584.0,346.3686,346.6731,346.3391,346.5847,19584.0
2019-07-09 14:20:00,352.78,352.84,351.09,351.37,136280.0,346.5552,346.6142,344.895,345.1701,136280.0
2019-07-09 14:25:00,351.2,351.61,350.16,351.04,94181.0,345.0031,345.4059,343.9815,344.8459,94181.0
2019-07-09 14:30:00,351.07,351.59,351.0,351.2,39826.0,344.8754,345.3862,344.8066,345.0031,39826.0
2019-07-09 14:35:00,351.14,351.84,351.14,351.82,22463.0,344.9442,345.6318,344.9442,345.6122,22463.0
2019-07-09 14:40:00,351.74,352.04,351.68,351.92,28144.0,345.5336,345.8283,345.4746,345.7104,28144.0
2019-07-09 14:45:00,351.94,352.27,351.75,352.05,23558.0,345.73,346.0542,345.5434,345.8381,23558.0
2019-07-09 14:50:00,352.01,352.05,351.84,351.96,18419.0,345.7988,345.8381,345.6318,345.7497,18419.0
2019-07-09 14:55:00,351.96,352.87,351.95,352.76,49077.0,345.7497,346.6436,345.7399,346.5356,49077.0
2019-07-09 15:00:00,352.74,352.91,352.6,352.82,24273.0,346.5159,346.6829,346.3784,346.5945,24273.0
2019-07-09 15:05:00,352.76,352.8,352.38,352.47,25736.0,346.5356,346.5749,346.1623,346.2507,25736.0
2019-07-09 15:10:00,352.4,352.49,352.27,352.39,17330.0,346.1819,346.2703,346.0542,346.1721,17330.0
2019-07-09 15:15:00,352.41,352.76,352.39,352.7,15726.0,346.1918,346.5356,346.1721,346.4766,15726.0
2019-07-09 15:20:00,352.71,352.8,352.51,352.56,17532.0,346.4865,346.5749,346.29,346.3391,17532.0
2019-07-09 15:25:00,352.57,352.62,352.45,352.6,12076.0,346.3489,346.398,346.231,346.3784,12076.0
2019-07-09 15:30:00,352.59,352.84,352.49,352.72,24921.0,346.3686,346.6142,346.2703,346.4963,24921.0
2019-07-09 15:35:00,352.73,352.82,352.6,352.6,21865.0,346.5061,346.5945,346.3784,346.3784,21865.0
2019-07-09 15:40:00,352.56,352.63,352.42,352.61,19049.0,346.3391,346.4079,346.2016,346.3882,19049.0
2019-07-09 15:45:00,352.6,352.9,352.6,352.71,35343.0,346.3784,346.6731,346.3784,346.4865,35343.0
2019-07-09 15:50:00,352.74,353.65,352.74,353.54,75238.0,346.5159,347.4099,346.5159,347.3018,75238.0
2019-07-09 15:55:00,353.5,353.85,353.09,353.22,153640.0,347.2625,347.6063,346.8598,346.9875,153640.0
2019-07-10 09:30:00,354.13,356.03,354.01,355.06,131364.0,347.8814,349.7479,347.7635,348.795,131364.0
2019-07-10 09:35:00,355.3,355.32,354.25,354.64,45337.0,349.0308,349.0504,347.9993,348.3824,45337.0
2019-07-10 09:40:00,354.41,355.46,354.41,354.73,95214.0,348.1565,349.1879,348.1565,348.4708,95214.0
2019-07-10 09:45:00,354.85,355.61,354.61,355.5,76385.0,348.5887,349.3353,348.3529,349.2272,76385.0
2019-07-10 09:50:00,355.44,356.52,355.12,355.5,76810.0,349.1683,350.2292,348.8539,349.2272,76810.0
2019-07-10 09:55:00,355.46,355.48,353.91,354.21,60850.0,349.1879,349.2076,347.6653,347.96,60850.0
2019-07-10 10:00:00,354.26,355.25,353.86,353.89,59015.0,348.0091,348.9816,347.6162,347.6456,59015.0
2019-07-10 10:05:00,353.88,354.19,353.5,353.71,43638.0,347.6358,347.9403,347.2625,347.4688,43638.0
2019-07-10 10:10:00,353.8,354.0,353.4,353.92,22619.0,347.5572,347.7537,347.1643,347.6751,22619.0
2019-07-10 10:15:00,353.99,354.48,353.73,353.86,28113.0,347.7439,348.2252,347.4885,347.6162,28113.0
2019-07-10 10:20:00,353.81,354.0,353.54,353.75,32316.0,347.567,347.7537,347.3018,347.5081,32316.0
2019-07-10 10:25:00,353.66,353.73,352.71,353.08,41518.0,347.4197,347.4885,346.4865,346.8499,41518.0
2019-07-10 10:30:00,353.1,353.59,352.89,353.01,25907.0,346.8696,347.3509,346.6633,346.7812,25907.0
2019-07-10 10:35:00,353.0,353.12,352.65,352.98,20955.0,346.7713,346.8892,346.4275,346.7517,20955.0
2019-07-10 10:40:00,353.04,353.04,352.26,352.59,20691.0,346.8106,346.8106,346.0444,346.3686,20691.0
2019-07-10 10:45:00,352.8,352.96,352.25,352.36,17906.0,346.5749,346.732,346.0346,346.1426,17906.0
2019-07-10 10:50:00,352.34,352.68,352.2,352.5,12882.0,346.123,346.457,345.9855,346.2802,12882.0
2019-07-10 10:55:00,352.51,352.55,351.88,352.17,35241.0,346.29,346.3293,345.6711,345.956,35241.0
2019-07-10 11:00:00,352.16,352.71,352.0,352.67,30830.0,345.9462,346.4865,345.789,346.4472,30830.0
2019-07-10 11:05:00,352.61,352.72,352.13,352.2,29785.0,346.3882,346.4963,345.9167,345.9855,29785.0
2019-07-10 11:10:00,352.2,352.25,351.68,351.96,40233.0,345.9855,346.0346,345.4746,345.7497,40233.0
2019-07-10 11:15:00,352.06,352.15,351.41,351.62,27198.0,345.8479,345.9363,345.2094,345.4157,27198.0
2019-07-10 11:20:00,351.59,352.25,351.43,351.98,13757.0,345.3862,346.0346,345.229,345.7693,13757.0
2019-07-10 11:25:00,351.86,352.32,351.82,352.13,10869.0,345.6515,346.1033,345.6122,345.9167,10869.0
2019-07-10 11:30:00,352.14,352.66,352.11,352.58,13535.0,345.9265,346.4373,345.897,346.3588,13535.0
2019-07-10 11:35:00,352.59,352.66,352.36,352.49,16239.0,346.3686,346.4373,346.1426,346.2703,16239.0
2019-07-10 11:40:00,352.44,352.73,352.44,352.58,14297.0,346.2212,346.5061,346.2212,346.3588,14297.0
2019-07-10 11:45:00,352.63,352.69,352.22,352.42,15384.0,346.4079,346.4668,346.0051,346.2016,15384.0
2019-07-10 11:50:00,352.4,352.55,352.0,352.0,12202.0,346.1819,346.3293,345.789,345.789,12202.0
2019-07-10 11:55:00,352.02,352.31,351.86,351.92,13698.0,345.8086,346.0935,345.6515,345.7104,13698.0
2019-07-10 12:00:00,351.93,352.1,351.84,352.0,9492.0,345.7202,345.8872,345.6318,345.789,9492.0
2019-07-10 12:05:00,351.91,352.04,351.78,351.92,23022.0,345.7006,345.8283,345.5729,345.7104,23022.0
2019-07-10 12:10:00,351.86,351.95,351.69,351.8,17461.0,345.6515,345.7399,345.4845,345.5925,17461.0
2019-07-10 12:15:00,351.79,351.84,351.57,351.64,13720.0,345.5827,345.6318,345.3666,345.4353,13720.0
2019-07-10 12:20:00,351.6,351.78,351.34,351.37,32475.0,345.396,345.5729,345.1406,345.1701,32475.0
2019-07-10 12:25:00,351.41,351.76,351.25,351.74,15119.0,345.2094,345.5532,345.0522,345.5336,15119.0
2019-07-10 12:30:00,351.77,351.83,351.53,351.72,9479.0,345.563,345.622,345.3273,345.5139,9479.0
2019-07-10 12:35:00,351.72,351.84,351.37,351.57,17279.0,345.5139,345.6318,345.1701,345.3666,17279.0
2019-07-10 12:40:00,351.58,351.76,351.31,351.71,18298.0,345.3764,345.5532,345.1112,345.5041,18298.0
2019-07-10 12:45:00,351.64,352.0,351.62,351.79,29646.0,345.4353,345.789,345.4157,345.5827,29646.0
2019-07-10 12:50:00,351.77,352.17,351.73,352.1,22733.0,345.563,345.956,345.5237,345.8872,22733.0
2019-07-10 12:55:00,352.1,352.27,351.89,352.26,18405.0,345.8872,346.0542,345.6809,346.0444,18405.0
2019-07-10 13:00:00,352.26,352.38,352.11,352.2,18042.0,346.0444,346.1623,345.897,345.9855,18042.0
2019-07-10 13:05:00,352.22,352.64,352.18,352.57,16993.0,346.0051,346.4177,345.9658,346.3489,16993.0
2019-07-10 13:10:00,352.61,353.11,352.61,352.95,44367.0,346.3882,346.8794,346.3882,346.7222,44367.0
2019-07-10 13:15:00,352.94,352.97,352.51,352.71,13979.0,346.7124,346.7419,346.29,346.4865,13979.0
2019-07-10 13:20:00,352.77,353.14,352.75,353.1,15674.0,346.5454,346.9089,346.5258,346.8696,15674.0
2019-07-10 13:25:00,353.15,353.36,353.0,353.06,21048.0,346.9187,347.125,346.7713,346.8303,21048.0
2019-07-10 13:30:00,353.08,353.44,353.0,353.29,25034.0,346.8499,347.2036,346.7713,347.0562,25034.0
2019-07-10 13:35:00,353.33,353.53,353.26,353.48,17210.0,347.0955,347.292,347.0268,347.2429,17210.0
2019-07-10 13:40:00,353.51,353.86,353.47,353.85,15541.0,347.2723,347.6162,347.233,347.6063,15541.0
2019-07-10 13:45:00,353.82,354.12,353.66,353.83,25557.0,347.5769,347.8716,347.4197,347.5867,25557.0
2019-07-10 13:50:00,353.85,353.87,352.1,353.73,13447.0,347.6063,347.626,345.8872,347.4885,13447.0
2019-07-10 13:55:00,353.86,353.95,353.77,353.83,8902.0,347.6162,347.7046,347.5278,347.5867,8902.0
2019-07-10 14:00:00,353.79,354.24,353.46,353.47,35836.0,347.5474,347.9895,347.2232,347.233,35836.0
2019-07-10 14:05:00,353.4,353.56,352.85,352.92,27002.0,347.1643,347.3215,346.624,346.6928,27002.0
2019-07-10 14:10:00,352.99,353.36,352.75,352.83,9481.0,346.7615,347.125,346.5258,346.6043,9481.0
2019-07-10 14:15:00,352.7,352.86,352.56,352.67,12129.0,346.4766,346.6338,346.3391,346.4472,12129.0
2019-07-10 14:20:00,352.66,352.96,352.52,352.73,9790.0,346.4373,346.732,346.2998,346.5061,9790.0
2019-07-10 14:25:00,352.67,352.76,352.35,352.38,10100.0,346.4472,346.5356,346.1328,346.1623,10100.0
2019-07-10 14:30:00,352.32,352.74,352.19,352.65,23134.0,346.1033,346.5159,345.9756,346.4275,23134.0
2019-07-10 14:35:00,352.61,352.68,352.47,352.48,9480.0,346.3882,346.457,346.2507,346.2605,9480.0
2019-07-10 14:40:00,352.42,352.55,352.33,352.43,7939.0,346.2016,346.3293,346.1132,346.2114,7939.0
2019-07-10 14:45:00,352.39,352.54,352.32,352.37,7447.0,346.1721,346.3195,346.1033,346.1525,7447.0
2019-07-10 14:50:00,352.29,352.44,352.1,352.36,12853.0,346.0739,346.2212,345.8872,346.1426,12853.0
2019-07-10 14:55:00,352.37,352.61,352.25,352.53,8612.0,346.1525,346.3882,346.0346,346.3096,8612.0
2019-07-10 15:00:00,352.48,352.56,352.23,352.33,11355.0,346.2605,346.3391,346.0149,346.1132,11355.0
2019-07-10 15:05:00,352.32,352.53,352.22,352.4,6546.0,346.1033,346.3096,346.0051,346.1819,6546.0
2019-07-10 15:10:00,352.34,352.67,352.32,352.55,9261.0,346.123,346.4472,346.1033,346.3293,9261.0
2019-07-10 15:15:00,352.49,352.64,352.42,352.58,14414.0,346.2703,346.4177,346.2016,346.3588,14414.0
2019-07-10 15:20:00,352.62,352.73,352.33,352.54,11042.0,346.398,346.5061,346.1132,346.3195,11042.0
2019-07-10 15:25:00,352.6,352.76,352.45,352.53,14602.0,346.3784,346.5356,346.231,346.3096,14602.0
2019-07-10 15:30:00,352.52,352.71,352.42,352.71,27407.0,346.2998,346.4865,346.2016,346.4865,27407.0
2019-07-10 15:35:00,352.68,352.7,352.12,352.2,16971.0,346.457,346.4766,345.9069,345.9855,16971.0
2019-07-10 15:40:00,352.21,352.28,352.01,352.22,24376.0,345.9953,346.064,345.7988,346.0051,24376.0
2019-07-10 15:45:00,352.16,352.19,352.02,352.1,30041.0,345.9462,345.9756,345.8086,345.8872,30041.0
2019-07-10 15:50:00,352.06,352.33,351.96,352.07,46618.0,345.8479,346.1132,345.7497,345.8578,46618.0
2019-07-10 15:55:00,352.1,352.24,351.88,352.21,72260.0,345.8872,346.0248,345.6711,345.9953,72260.0
2019-07-11 09:30:00,352.62,352.62,350.7,351.77,91154.0,346.398,346.398,344.5119,345.563,91154.0
2019-07-11 09:35:00,351.89,353.27,351.89,352.96,44615.0,345.6809,347.0366,345.6809,346.732,44615.0
2019-07-11 09:40:00,353.0,353.61,352.67,353.46,45769.0,346.7713,347.3706,346.4472,347.2232,45769.0
2019-07-11 09:45:00,353.41,354.42,353.4,354.2,96182.0,347.1741,348.1663,347.1643,347.9502,96182.0
2019-07-11 09:50:00,354.2,354.58,354.0,354.41,48165.0,347.9502,348.3235,347.7537,348.1565,48165.0
2019-07-11 09:55:00,354.35,354.42,353.86,354.12,26519.0,348.0975,348.1663,347.6162,347.8716,26519.0
2019-07-11 10:00:00,354.18,354.57,354.1,354.21,42583.0,347.9305,348.3136,347.8519,347.96,42583.0
2019-07-11 10:05:00,354.26,354.88,354.15,354.4,194623.0,348.0091,348.6182,347.901,348.1466,194623.0
2019-07-11 10:10:00,354.44,354.96,354.33,354.71,46548.0,348.1859,348.6968,348.0779,348.4512,46548.0
2019-07-11 10:15:00,354.76,354.95,354.55,354.74,37176.0,348.5003,348.6869,348.294,348.4806,37176.0
2019-07-11 10:20:00,354.8,355.27,354.22,355.26,57563.0,348.5396,349.0013,347.9698,348.9915,57563.0
2019-07-11 10:25:00,355.18,356.19,354.98,355.68,101710.0,348.9129,349.9051,348.7164,349.4041,101710.0
2019-07-11 10:30:00,355.75,356.02,355.45,355.57,54861.0,349.4728,349.7381,349.1781,349.296,54861.0
2019-07-11 10:35:00,355.56,356.02,355.5,355.55,28630.0,349.2862,349.7381,349.2272,349.2763,28630.0
2019-07-11 10:40:00,355.58,355.59,354.93,355.14,57423.0,349.3058,349.3156,348.6673,348.8736,57423.0
2019-07-11 10:45:00,355.14,355.4,354.89,355.04,26688.0,348.8736,349.129,348.628,348.7753,26688.0
2019-07-11 10:50:00,355.15,355.2,354.75,355.13,23708.0,348.8834,348.9325,348.4905,348.8638,23708.0
2019-07-11 10:55:00,355.11,355.78,355.0,355.78,26374.0,348.8441,349.5023,348.7361,349.5023,26374.0
2019-07-11 11:00:00,355.71,356.56,355.67,356.29,68057.0,349.4335,350.2685,349.3942,350.0033,68057.0
2019-07-11 11:05:00,356.3,356.38,355.8,356.12,28655.0,350.0131,350.0917,349.5219,349.8363,28655.0
2019-07-11 11:10:00,356.15,356.37,356.02,356.31,34696.0,349.8658,350.0819,349.7381,350.0229,34696.0
2019-07-11 11:15:00,356.27,357.35,356.24,356.86,117495.0,349.9836,351.0446,349.9542,350.5632,117495.0
2019-07-11 11:20:00,356.82,357.36,356.82,357.3,50223.0,350.5239,351.0544,350.5239,350.9955,50223.0
2019-07-11 11:25:00,357.25,357.96,357.09,357.83,67680.0,350.9463,351.6438,350.7892,351.5161,67680.0
2019-07-11 11:30:00,357.88,357.91,357.24,357.24,32616.0,351.5652,351.5947,350.9365,350.9365,32616.0
2019-07-11 11:35:00,357.29,357.68,357.22,357.67,23905.0,350.9856,351.3688,350.9169,351.3589,23905.0
2019-07-11 11:40:00,357.68,358.45,357.65,358.38,63436.0,351.3688,352.1252,351.3393,352.0564,63436.0
2019-07-11 11:45:00,358.4,358.48,357.98,357.98,29563.0,352.0761,352.1546,351.6635,351.6635,29563.0
2019-07-11 11:50:00,358.0,358.95,357.98,358.91,31528.0,351.6831,352.6164,351.6635,352.5771,31528.0
2019-07-11 11:55:00,358.88,358.99,358.63,358.71,40235.0,352.5476,352.6556,352.302,352.3806,40235.0
2019-07-11 12:00:00,358.71,358.71,358.39,358.7,19681.0,352.3806,352.3806,352.0662,352.3708,19681.0
2019-07-11 12:05:00,358.66,359.06,358.56,358.8,45098.0,352.3315,352.7244,352.2332,352.469,45098.0
2019-07-11 12:10:00,358.86,358.91,358.43,358.59,40752.0,352.5279,352.5771,352.1055,352.2627,40752.0
2019-07-11 12:15:00,358.58,358.91,358.49,358.75,30761.0,352.2529,352.5771,352.1645,352.4199,30761.0
2019-07-11 12:20:00,358.73,359.26,358.73,359.22,42150.0,352.4002,352.9209,352.4002,352.8816,42150.0
2019-07-11 12:25:00,359.2,359.21,358.67,358.83,39278.0,352.8619,352.8718,352.3413,352.4985,39278.0
2019-07-11 12:30:00,358.83,359.08,358.73,358.93,47658.0,352.4985,352.7441,352.4002,352.5967,47658.0
2019-07-11 12:35:00,358.97,359.18,358.87,359.08,31981.0,352.636,352.8423,352.5378,352.7441,31981.0
2019-07-11 12:40:00,359.08,359.18,358.72,358.83,16189.0,352.7441,352.8423,352.3904,352.4985,16189.0
2019-07-11 12:45:00,358.78,359.02,358.71,359.02,23515.0,352.4494,352.6851,352.3806,352.6851,23515.0
2019-07-11 12:50:00,359.05,359.15,358.84,358.87,20764.0,352.7146,352.8128,352.5083,352.5378,20764.0
2019-07-11 12:55:00,358.82,359.0,358.73,358.82,54007.0,352.4886,352.6655,352.4002,352.4886,54007.0
2019-07-11 13:00:00,358.83,358.99,357.75,357.95,75003.0,352.4985,352.6556,351.4375,351.634,75003.0
2019-07-11 13:05:00,357.97,358.08,357.56,357.8,35945.0,351.6536,351.7617,351.2509,351.4866,35945.0
2019-07-11 13:10:00,357.75,357.97,357.3,357.48,61369.0,351.4375,351.6536,350.9955,351.1723,61369.0
2019-07-11 13:15:00,357.48,357.61,357.36,357.51,27276.0,351.1723,351.3,351.0544,351.2018,27276.0
2019-07-11 13:20:00,357.53,357.69,357.47,357.69,26372.0,351.2214,351.3786,351.1625,351.3786,26372.0
2019-07-11 13:25:00,357.69,357.93,356.84,357.17,65963.0,351.3786,351.6144,350.5436,350.8678,65963.0
2019-07-11 13:30:00,357.13,357.19,356.32,356.44,83928.0,350.8285,350.8874,350.0328,350.1506,83928.0
2019-07-11 13:35:00,356.44,356.65,355.85,356.65,56122.0,350.1506,350.3569,349.5711,350.3569,56122.0
2019-07-11 13:40:00,356.65,357.13,356.53,357.13,82389.0,350.3569,350.8285,350.2391,350.8285,82389.0
2019-07-11 13:45:00,357.19,357.82,357.07,357.82,35762.0,350.8874,351.5063,350.7695,351.5063,35762.0
2019-07-11 13:50:00,357.73,358.48,357.67,358.46,30784.0,351.4179,352.1546,351.3589,352.135,30784.0
2019-07-11 13:55:00,358.43,359.03,358.43,358.87,54701.0,352.1055,352.6949,352.1055,352.5378,54701.0
2019-07-11 14:00:00,358.87,359.08,358.7,358.91,36203.0,352.5378,352.7441,352.3708,352.5771,36203.0
2019-07-11 14:05:00,358.91,359.04,358.72,358.91,39212.0,352.5771,352.7048,352.3904,352.5771,39212.0
2019-07-11 14:10:00,358.93,359.06,358.77,358.96,38641.0,352.5967,352.7244,352.4395,352.6262,38641.0
2019-07-11 14:15:00,358.96,358.96,357.43,357.65,63864.0,352.6262,352.6262,351.1232,351.3393,63864.0
2019-07-11 14:20:00,357.63,358.42,357.6,357.94,54689.0,351.3196,352.0957,351.2902,351.6242,54689.0
2019-07-11 14:25:00,357.94,358.15,357.43,357.52,34344.0,351.6242,351.8305,351.1232,351.2116,34344.0
2019-07-11 14:30:00,357.58,357.81,357.24,357.69,16811.0,351.2705,351.4965,350.9365,351.3786,16811.0
2019-07-11 14:35:00,357.69,358.0,357.44,357.53,27050.0,351.3786,351.6831,351.133,351.2214,27050.0
2019-07-11 14:40:00,357.53,357.92,357.48,357.88,17125.0,351.2214,351.6045,351.1723,351.5652,17125.0
2019-07-11 14:45:00,357.78,357.78,357.22,357.24,15730.0,351.467,351.467,350.9169,350.9365,15730.0
2019-07-11 14:50:00,357.25,357.32,356.63,357.18,42129.0,350.9463,351.0151,350.3373,350.8776,42129.0
2019-07-11 14:55:00,357.18,358.27,357.12,358.16,73433.0,350.8776,351.9484,350.8186,351.8403,73433.0
2019-07-11 15:00:00,358.06,358.94,357.99,358.69,83431.0,351.7421,352.6065,351.6733,352.3609,83431.0
2019-07-11 15:05:00,358.69,359.02,358.52,358.85,67721.0,352.3609,352.6851,352.1939,352.5181,67721.0
2019-07-11 15:10:00,358.84,359.01,358.3,358.71,44074.0,352.5083,352.6753,351.9778,352.3806,44074.0
2019-07-11 15:15:00,358.66,358.94,358.65,358.84,21882.0,352.3315,352.6065,352.3216,352.5083,21882.0
2019-07-11 15:20:00,358.84,358.84,358.56,358.74,25117.0,352.5083,352.5083,352.2332,352.4101,25117.0
2019-07-11 15:25:00,358.69,358.87,358.3,358.33,30091.0,352.3609,352.5378,351.9778,352.0073,30091.0
2019-07-11 15:30:00,358.34,358.92,358.19,358.9,70163.0,352.0171,352.5869,351.8698,352.5672,70163.0
2019-07-11 15:35:00,358.9,358.9,358.42,358.56,23268.0,352.5672,352.5672,352.0957,352.2332,23268.0
2019-07-11 15:40:00,358.54,358.63,358.12,358.51,31383.0,352.2136,352.302,351.801,352.1841,31383.0
2019-07-11 15:45:00,358.51,359.09,358.39,359.01,41456.0,352.1841,352.7539,352.0662,352.6753,41456.0
2019-07-11 15:50:00,359.05,359.2,358.93,359.06,56881.0,352.7146,352.8619,352.5967,352.7244,56881.0
2019-07-11 15:55:00,359.07,359.24,358.57,359.01,122542.0,352.7342,352.9012,352.2431,352.6753,122542.0
2019-07-12 09:30:00,360.0,360.05,358.14,359.32,107179.0,353.6478,353.6969,351.8206,352.9798,107179.0
2019-07-12 09:35:00,359.38,360.0,358.31,358.95,41061.0,353.0388,353.6478,351.9876,352.6164,41061.0
2019-07-12 09:40:00,358.94,359.41,358.5,359.16,37705.0,352.6065,353.0682,352.1743,352.8226,37705.0
2019-07-12 09:45:00,359.17,360.52,359.16,360.33,43921.0,352.8325,354.1587,352.8226,353.972,43921.0
2019-07-12 09:50:00,360.41,360.88,359.94,360.88,61881.0,354.0506,354.5123,353.5889,354.5123,61881.0
2019-07-12 09:55:00,360.86,361.2,360.64,360.74,57212.0,354.4927,354.8267,354.2765,354.3748,57212.0
2019-07-12 10:00:00,360.78,361.6,360.72,361.11,43196.0,354.4141,355.2196,354.3551,354.7382,43196.0
2019-07-12 10:05:00,361.12,361.3,360.65,361.02,37898.0,354.7481,354.9249,354.2864,354.6498,37898.0
2019-07-12 10:10:00,360.91,361.07,360.6,360.97,67101.0,354.5418,354.6989,354.2372,354.6007,67101.0
2019-07-12 10:15:00,360.97,361.15,360.72,360.96,21911.0,354.6007,354.7775,354.3551,354.5909,21911.0
2019-07-12 10:20:00,361.0,361.27,360.75,361.22,22052.0,354.6302,354.8954,354.3846,354.8463,22052.0
2019-07-12 10:25:00,361.18,361.57,361.06,361.51,34191.0,354.807,355.1901,354.6891,355.1312,34191.0
2019-07-12 10:30:00,361.5,362.45,361.45,361.9,73025.0,355.1214,356.0546,355.0722,355.5143,73025.0
2019-07-12 10:35:00,361.89,362.44,361.71,362.01,37383.0,355.5045,356.0448,355.3277,355.6224,37383.0
2019-07-12 10:40:00,362.0,362.27,361.4,361.41,21379.0,355.6125,355.8778,355.0231,355.0329,21379.0
2019-07-12 10:45:00,361.4,361.72,361.36,361.62,17801.0,355.0231,355.3375,354.9838,355.2392,17801.0
2019-07-12 10:50:00,361.58,362.05,361.44,362.02,41669.0,355.1999,355.6617,355.0624,355.6322,41669.0
2019-07-12 10:55:00,362.08,362.46,361.84,362.37,39637.0,355.6911,356.0644,355.4554,355.976,39637.0
2019-07-12 11:00:00,362.34,363.0,362.24,362.83,48852.0,355.9465,356.5949,355.8483,356.4279,48852.0
2019-07-12 11:05:00,362.83,363.17,362.73,362.96,51462.0,356.4279,356.7619,356.3297,356.5556,51462.0
2019-07-12 11:10:00,362.94,363.36,362.85,363.1,38868.0,356.5359,356.9485,356.4475,356.6931,38868.0
2019-07-12 11:15:00,363.14,363.34,362.99,363.26,27341.0,356.7324,356.9289,356.5851,356.8503,27341.0
2019-07-12 11:20:00,363.26,363.53,362.84,363.2,46046.0,356.8503,357.1155,356.4377,356.7914,46046.0
2019-07-12 11:25:00,363.2,364.03,363.16,363.87,46495.0,356.7914,357.6067,356.7521,357.4495,46495.0
2019-07-12 11:30:00,363.9,364.33,363.83,364.03,53577.0,357.479,357.9014,357.4102,357.6067,53577.0
2019-07-12 11:35:00,364.07,364.29,363.9,364.02,27393.0,357.646,357.8621,357.479,357.5969,27393.0
2019-07-12 11:40:00,364.02,364.29,363.84,364.21,20700.0,357.5969,357.8621,357.4201,357.7835,20700.0
2019-07-12 11:45:00,364.21,364.47,364.06,364.2,30870.0,357.7835,358.039,357.6362,357.7737,30870.0
2019-07-12 11:50:00,364.17,364.33,363.94,364.22,20555.0,357.7442,357.9014,357.5183,357.7934,20555.0
2019-07-12 11:55:00,364.23,364.35,363.79,364.05,33960.0,357.8032,357.9211,357.371,357.6264,33960.0
2019-07-12 12:00:00,364.02,364.58,363.98,364.52,22767.0,357.5969,358.147,357.5576,358.0881,22767.0
2019-07-12 12:05:00,364.54,364.79,364.22,364.48,31858.0,358.1077,358.3533,357.7934,358.0488,31858.0
2019-07-12 12:10:00,364.45,364.45,364.08,364.11,11743.0,358.0193,358.0193,357.6558,357.6853,11743.0
2019-07-12 12:15:00,364.13,364.57,364.11,364.46,15911.0,357.705,358.1372,357.6853,358.0291,15911.0
2019-07-12 12:20:00,364.43,364.77,364.25,364.76,17475.0,357.9997,358.3337,357.8228,358.3238,17475.0
2019-07-12 12:25:00,364.8,364.83,364.36,364.45,27518.0,358.3631,358.3926,357.9309,358.0193,27518.0
2019-07-12 12:30:00,364.44,364.45,364.13,364.31,44823.0,358.0095,358.0193,357.705,357.8818,44823.0
2019-07-12 12:35:00,364.24,364.5,364.13,364.42,30238.0,357.813,358.0684,357.705,357.9898,30238.0
2019-07-12 12:40:00,364.4,364.5,364.19,364.39,14216.0,357.9702,358.0684,357.7639,357.9604,14216.0
2019-07-12 12:45:00,364.32,364.45,364.15,364.4,15682.0,357.8916,358.0193,357.7246,357.9702,15682.0
2019-07-12 12:50:00,364.44,364.47,363.73,364.12,102852.0,358.0095,358.039,357.312,357.6951,102852.0
2019-07-12 12:55:00,364.02,364.02,363.22,363.26,43196.0,357.5969,357.5969,356.811,356.8503,43196.0
2019-07-12 13:00:00,363.3,363.57,363.01,363.08,38455.0,356.8896,357.1548,356.6047,356.6735,38455.0
2019-07-12 13:05:00,363.06,363.82,363.02,363.82,21396.0,356.6538,357.4004,356.6145,357.4004,21396.0
2019-07-12 13:10:00,363.83,364.27,363.78,364.23,26784.0,357.4102,357.8425,357.3611,357.8032,26784.0
2019-07-12 13:15:00,364.27,364.36,364.04,364.04,28179.0,357.8425,357.9309,357.6165,357.6165,28179.0
2019-07-12 13:20:00,364.01,364.1,363.8,363.94,13315.0,357.5871,357.6755,357.3808,357.5183,13315.0
2019-07-12 13:25:00,363.95,363.99,363.66,363.9,21086.0,357.5281,357.5674,357.2432,357.479,21086.0
2019-07-12 13:30:00,363.9,363.96,363.51,363.66,21961.0,357.479,357.538,357.0959,357.2432,21961.0
2019-07-12 13:35:00,363.63,363.7,363.44,363.69,8320.0,357.2138,357.2825,357.0271,357.2727,8320.0
2019-07-12 13:40:00,363.67,363.73,363.56,363.57,8504.0,357.2531,357.312,357.145,357.1548,8504.0
2019-07-12 13:45:00,363.53,363.62,363.42,363.62,11066.0,357.1155,357.204,357.0075,357.204,11066.0
2019-07-12 13:50:00,363.59,363.71,363.5,363.63,7953.0,357.1745,357.2924,357.0861,357.2138,7953.0
2019-07-12 13:55:00,363.65,363.95,363.65,363.79,15000.0,357.2334,357.5281,357.2334,357.371,15000.0
2019-07-12 14:00:00,363.83,364.33,363.78,364.24,36332.0,357.4102,357.9014,357.3611,357.813,36332.0
2019-07-12 14:05:00,364.19,364.27,364.05,364.19,15798.0,357.7639,357.8425,357.6264,357.7639,15798.0
2019-07-12 14:10:00,364.13,364.27,364.07,364.25,9076.0,357.705,357.8425,357.646,357.8228,9076.0
2019-07-12 14:15:00,364.3,364.74,364.27,364.66,31248.0,357.872,358.3042,357.8425,358.2256,31248.0
2019-07-12 14:20:00,364.67,364.77,364.32,364.5,31755.0,358.2354,358.3337,357.8916,358.0684,31755.0
2019-07-12 14:25:00,364.4,364.54,364.15,364.15,19164.0,357.9702,358.1077,357.7246,357.7246,19164.0
2019-07-12 14:30:00,364.2,364.32,364.01,364.26,17227.0,357.7737,357.8916,357.5871,357.8327,17227.0
2019-07-12 14:35:00,364.3,364.69,364.3,364.69,23386.0,357.872,358.2551,357.872,358.2551,23386.0
2019-07-12 14:40:00,364.7,364.95,364.54,364.68,30932.0,358.2649,358.5105,358.1077,358.2452,30932.0
2019-07-12 14:45:00,364.63,364.78,364.32,364.73,16127.0,358.1961,358.3435,357.8916,358.2944,16127.0
2019-07-12 14:50:00,364.69,364.74,364.51,364.61,5025.0,358.2551,358.3042,358.0782,358.1765,5025.0
2019-07-12 14:55:00,364.63,364.7,364.36,364.6,21510.0,358.1961,358.2649,357.9309,358.1667,21510.0
2019-07-12 15:00:00,364.58,364.63,364.3,364.33,10578.0,358.147,358.1961,357.872,357.9014,10578.0
2019-07-12 15:05:00,364.3,364.51,364.27,364.46,24883.0,357.872,358.0782,357.8425,358.0291,24883.0
2019-07-12 15:10:00,364.48,364.72,364.44,364.69,23059.0,358.0488,358.2845,358.0095,358.2551,23059.0
2019-07-12 15:15:00,364.6,364.96,364.56,364.92,20842.0,358.1667,358.5203,358.1274,358.481,20842.0
2019-07-12 15:20:00,364.93,364.99,364.59,364.8,27884.0,358.4908,358.5498,358.1568,358.3631,27884.0
2019-07-12 15:25:00,364.79,364.9,364.65,364.81,21584.0,358.3533,358.4614,358.2158,358.373,21584.0
2019-07-12 15:30:00,364.83,364.92,364.76,364.88,17322.0,358.3926,358.481,358.3238,358.4417,17322.0
2019-07-12 15:35:00,364.85,364.86,364.41,364.69,36350.0,358.4122,358.4221,357.98,358.2551,36350.0
2019-07-12 15:40:00,364.74,365.0,364.71,365.0,62899.0,358.3042,358.5596,358.2747,358.5596,62899.0
2019-07-12 15:45:00,364.95,364.95,364.75,364.85,35014.0,358.5105,358.5105,358.314,358.4122,35014.0
2019-07-12 15:50:00,364.88,365.02,364.8,364.97,80500.0,358.4417,358.5792,358.3631,358.5301,80500.0
2019-07-12 15:55:00,364.99,365.45,364.89,365.32,169537.0,358.5498,359.0017,358.4515,358.874,169537.0
2019-07-15 09:30:00,360.5,361.39,359.42,360.41,291797.0,354.139,355.0133,353.0781,354.0506,291797.0
2019-07-15 09:35:00,360.5,361.84,360.21,361.58,128203.0,354.139,355.4554,353.8541,355.1999,128203.0
2019-07-15 09:40:00,361.48,362.49,360.7,361.18,129650.0,355.1017,356.0939,354.3355,354.807,129650.0
2019-07-15 09:45:00,361.15,361.31,359.71,360.31,83679.0,354.7775,354.9347,353.3629,353.9524,83679.0
2019-07-15 09:50:00,360.29,360.29,359.41,359.77,97488.0,353.9327,353.9327,353.0682,353.4219,97488.0
2019-07-15 09:55:00,359.78,360.26,359.62,359.86,73944.0,353.4317,353.9032,353.2745,353.5103,73944.0
2019-07-15 10:00:00,359.86,360.1,359.72,360.0,163741.0,353.5103,353.7461,353.3728,353.6478,163741.0
2019-07-15 10:05:00,360.04,360.52,359.93,360.09,117041.0,353.6871,354.1587,353.5791,353.7362,117041.0
2019-07-15 10:10:00,360.0,360.05,359.02,359.31,95778.0,353.6478,353.6969,352.6851,352.97,95778.0
2019-07-15 10:15:00,359.31,359.75,359.15,359.63,73953.0,352.97,353.4022,352.8128,353.2844,73953.0
2019-07-15 10:20:00,359.69,360.16,359.59,359.94,71824.0,353.3433,353.805,353.2451,353.5889,71824.0
2019-07-15 10:25:00,359.93,360.17,359.9,360.1,29335.0,353.5791,353.8148,353.5496,353.7461,29335.0
2019-07-15 10:30:00,360.04,360.45,360.04,360.24,23943.0,353.6871,354.0899,353.6871,353.8836,23943.0
2019-07-15 10:35:00,360.24,360.47,359.87,360.03,31737.0,353.8836,354.1095,353.5201,353.6773,31737.0
2019-07-15 10:40:00,359.99,360.24,359.9,360.05,20962.0,353.638,353.8836,353.5496,353.6969,20962.0
2019-07-15 10:45:00,360.04,360.17,359.83,359.93,34185.0,353.6871,353.8148,353.4808,353.5791,34185.0
2019-07-15 10:50:00,359.93,360.22,359.7,359.95,69704.0,353.5791,353.8639,353.3531,353.5987,69704.0
2019-07-15 10:55:00,359.95,360.08,359.92,360.03,16681.0,353.5987,353.7264,353.5692,353.6773,16681.0
2019-07-15 11:00:00,360.04,360.82,359.95,360.78,72708.0,353.6871,354.4534,353.5987,354.4141,72708.0
2019-07-15 11:05:00,360.82,361.06,360.7,361.0,67320.0,354.4534,354.6891,354.3355,354.6302,67320.0
2019-07-15 11:10:00,361.07,361.18,360.87,361.16,33306.0,354.6989,354.807,354.5025,354.7874,33306.0
2019-07-15 11:15:00,361.18,362.0,361.15,361.92,87463.0,354.807,355.6125,354.7775,355.5339,87463.0
2019-07-15 11:20:00,361.97,362.09,361.04,361.16,84862.0,355.5831,355.7009,354.6695,354.7874,84862.0
2019-07-15 11:25:00,361.22,361.52,361.19,361.28,17010.0,354.8463,355.141,354.8168,354.9052,17010.0
2019-07-15 11:30:00,361.27,361.38,360.16,360.24,30895.0,354.8954,355.0035,353.805,353.8836,30895.0
2019-07-15 11:35:00,360.25,360.94,360.25,360.91,63452.0,353.8934,354.5712,353.8934,354.5418,63452.0
2019-07-15 11:40:00,360.91,361.71,360.91,361.65,60724.0,354.5418,355.3277,354.5418,355.2687,60724.0
2019-07-15 11:45:00,361.68,362.0,361.51,361.95,81226.0,355.2982,355.6125,355.1312,355.5634,81226.0
2019-07-15 11:50:00,361.99,362.08,361.17,361.6,58754.0,355.6027,355.6911,354.7972,355.2196,58754.0
2019-07-15 11:55:00,361.53,362.0,361.52,362.0,38343.0,355.1508,355.6125,355.141,355.6125,38343.0
2019-07-15 12:00:00,361.99,362.15,361.93,362.04,24475.0,355.6027,355.7599,355.5438,355.6518,24475.0
2019-07-15 12:05:00,362.08,362.11,361.11,361.31,27964.0,355.6911,355.7206,354.7382,354.9347,27964.0
2019-07-15 12:10:00,361.25,361.39,360.93,360.94,12222.0,354.8758,355.0133,354.5614,354.5712,12222.0
2019-07-15 12:15:00,360.98,361.96,360.97,361.96,56779.0,354.6105,355.5732,354.6007,355.5732,56779.0
2019-07-15 12:20:00,361.9,362.04,361.57,361.81,58306.0,355.5143,355.6518,355.1901,355.4259,58306.0
2019-07-15 12:25:00,361.8,362.0,361.72,361.98,10810.0,355.4161,355.6125,355.3375,355.5929,10810.0
2019-07-15 12:30:00,361.94,362.22,361.91,361.97,36669.0,355.5536,355.8287,355.5241,355.5831,36669.0
2019-07-15 12:35:00,361.97,362.12,361.79,362.1,11328.0,355.5831,355.7304,355.4062,355.7108,11328.0
2019-07-15 12:40:00,362.15,362.44,362.13,362.3,20067.0,355.7599,356.0448,355.7402,355.9072,20067.0
2019-07-15 12:45:00,362.27,362.71,362.24,362.62,27043.0,355.8778,356.31,355.8483,356.2216,27043.0
2019-07-15 12:50:00,362.61,362.85,362.6,362.71,23077.0,356.2118,356.4475,356.2019,356.31,23077.0
2019-07-15 12:55:00,362.71,362.79,362.55,362.55,15737.0,356.31,356.3886,356.1528,356.1528,15737.0
2019-07-15 13:00:00,362.62,362.7,362.53,362.59,14264.0,356.2216,356.3002,356.1332,356.1921,14264.0
2019-07-15 13:05:00,362.53,362.57,362.1,362.1,21046.0,356.1332,356.1725,355.7108,355.7108,21046.0
2019-07-15 13:10:00,362.1,362.28,362.04,362.08,11075.0,355.7108,355.8876,355.6518,355.6911,11075.0
2019-07-15 13:15:00,362.04,362.27,361.93,362.0,12057.0,355.6518,355.8778,355.5438,355.6125,12057.0
2019-07-15 13:20:00,362.0,362.24,362.0,362.1,7209.0,355.6125,355.8483,355.6125,355.7108,7209.0
2019-07-15 13:25:00,362.01,362.06,361.78,361.95,10900.0,355.6224,355.6715,355.3964,355.5634,10900.0
2019-07-15 13:30:00,361.87,362.03,361.77,362.03,6906.0,355.4848,355.642,355.3866,355.642,6906.0
2019-07-15 13:35:00,361.98,362.28,361.97,362.14,10047.0,355.5929,355.8876,355.5831,355.7501,10047.0
2019-07-15 13:40:00,362.06,362.1,361.75,361.75,9893.0,355.6715,355.7108,355.3669,355.3669,9893.0
2019-07-15 13:45:00,361.76,361.97,361.71,361.84,9810.0,355.3768,355.5831,355.3277,355.4554,9810.0
2019-07-15 13:50:00,361.83,361.88,361.73,361.79,6486.0,355.4455,355.4947,355.3473,355.4062,6486.0
2019-07-15 13:55:00,361.77,361.96,361.77,361.84,6987.0,355.3866,355.5732,355.3866,355.4554,6987.0
2019-07-15 14:00:00,361.82,362.0,361.76,361.78,7471.0,355.4357,355.6125,355.3768,355.3964,7471.0
2019-07-15 14:05:00,361.75,361.99,361.75,361.86,8139.0,355.3669,355.6027,355.3669,355.475,8139.0
2019-07-15 14:10:00,361.82,361.9,361.77,361.82,5657.0,355.4357,355.5143,355.3866,355.4357,5657.0
2019-07-15 14:15:00,361.8,361.88,361.76,361.87,8527.0,355.4161,355.4947,355.3768,355.4848,8527.0
2019-07-15 14:20:00,361.81,361.88,361.57,361.57,9698.0,355.4259,355.4947,355.1901,355.1901,9698.0
2019-07-15 14:25:00,361.57,361.57,360.95,361.02,31075.0,355.1901,355.1901,354.5811,354.6498,31075.0
2019-07-15 14:30:00,361.01,361.06,360.8,360.91,12423.0,354.64,354.6891,354.4337,354.5418,12423.0
2019-07-15 14:35:00,360.97,360.97,360.74,360.83,11901.0,354.6007,354.6007,354.3748,354.4632,11901.0
2019-07-15 14:40:00,360.79,361.03,360.74,361.03,15433.0,354.4239,354.6597,354.3748,354.6597,15433.0
2019-07-15 14:45:00,361.04,361.19,360.92,360.93,10123.0,354.6695,354.8168,354.5516,354.5614,10123.0
2019-07-15 14:50:00,360.92,361.17,360.86,361.0,11819.0,354.5516,354.7972,354.4927,354.6302,11819.0
2019-07-15 14:55:00,360.99,361.44,360.92,361.42,46950.0,354.6204,355.0624,354.5516,355.0428,46950.0
2019-07-15 15:00:00,361.42,361.53,361.24,361.44,39491.0,355.0428,355.1508,354.8659,355.0624,39491.0
2019-07-15 15:05:00,361.45,361.94,361.32,361.83,39783.0,355.0722,355.5536,354.9445,355.4455,39783.0
2019-07-15 15:10:00,361.83,362.04,361.43,361.66,56809.0,355.4455,355.6518,355.0526,355.2785,56809.0
2019-07-15 15:15:00,361.64,362.26,361.6,362.26,53178.0,355.2589,355.8679,355.2196,355.8679,53178.0
2019-07-15 15:20:00,362.26,362.44,362.04,362.07,60081.0,355.8679,356.0448,355.6518,355.6813,60081.0
2019-07-15 15:25:00,362.07,362.16,361.9,362.14,36289.0,355.6813,355.7697,355.5143,355.7501,36289.0
2019-07-15 15:30:00,362.13,362.23,361.93,361.97,19405.0,355.7402,355.8385,355.5438,355.5831,19405.0
2019-07-15 15:35:00,361.9,361.94,361.5,361.55,23563.0,355.5143,355.5536,355.1214,355.1705,23563.0
2019-07-15 15:40:00,361.59,361.72,361.39,361.39,15703.0,355.2098,355.3375,355.0133,355.0133,15703.0
2019-07-15 15:45:00,361.38,361.97,361.28,361.95,91522.0,355.0035,355.5831,354.9052,355.5634,91522.0
2019-07-15 15:50:00,361.91,362.04,361.73,361.89,84923.0,355.5241,355.6518,355.3473,355.5045,84923.0
2019-07-15 15:55:00,361.93,362.0,361.44,361.64,103950.0,355.5438,355.6125,355.0624,355.2589,103950.0
2019-07-16 09:30:00,361.26,362.34,361.2,361.96,99014.0,354.8856,355.9465,354.8267,355.5732,99014.0
2019-07-16 09:35:00,361.99,363.0,361.88,361.88,64088.0,355.6027,356.5949,355.4947,355.4947,64088.0
2019-07-16 09:40:00,361.99,362.67,361.95,362.47,26077.0,355.6027,356.2707,355.5634,356.0742,26077.0
2019-07-16 09:45:00,362.35,363.13,362.29,362.65,37907.0,355.9564,356.7226,355.8974,356.2511,37907.0
2019-07-16 09:50:00,362.68,363.02,362.56,362.56,18238.0,356.2805,356.6145,356.1627,356.1627,18238.0
2019-07-16 09:55:00,362.62,362.76,361.93,361.94,39939.0,356.2216,356.3591,355.5438,355.5536,39939.0
2019-07-16 10:00:00,361.99,362.4,361.81,361.81,32189.0,355.6027,356.0055,355.4259,355.4259,32189.0
2019-07-16 10:05:00,361.84,362.04,361.51,361.71,25814.0,355.4554,355.6518,355.1312,355.3277,25814.0
2019-07-16 10:10:00,361.72,362.3,361.63,362.26,14437.0,355.3375,355.9072,355.2491,355.8679,14437.0
2019-07-16 10:15:00,362.24,362.6,361.85,362.08,15184.0,355.8483,356.2019,355.4652,355.6911,15184.0
2019-07-16 10:20:00,362.04,362.63,362.04,362.13,23689.0,355.6518,356.2314,355.6518,355.7402,23689.0
2019-07-16 10:25:00,362.25,362.55,362.25,362.54,10311.0,355.8581,356.1528,355.8581,356.143,10311.0
2019-07-16 10:30:00,362.54,363.08,362.53,362.9,25378.0,356.143,356.6735,356.1332,356.4967,25378.0
2019-07-16 10:35:00,362.9,363.06,362.7,363.0,12712.0,356.4967,356.6538,356.3002,356.5949,12712.0
2019-07-16 10:40:00,363.06,363.27,362.73,363.27,32127.0,356.6538,356.8601,356.3297,356.8601,32127.0
2019-07-16 10:45:00,363.25,363.56,363.07,363.29,21360.0,356.8405,357.145,356.6637,356.8798,21360.0
2019-07-16 10:50:00,363.3,363.33,362.57,362.68,21234.0,356.8896,356.9191,356.1725,356.2805,21234.0
2019-07-16 10:55:00,362.63,363.0,362.41,362.84,31161.0,356.2314,356.5949,356.0153,356.4377,31161.0
2019-07-16 11:00:00,362.98,363.83,362.98,363.5,84041.0,356.5752,357.4102,356.5752,357.0861,84041.0
2019-07-16 11:05:00,363.5,363.59,363.21,363.21,13417.0,357.0861,357.1745,356.8012,356.8012,13417.0
2019-07-16 11:10:00,363.13,363.4,362.87,362.92,7799.0,356.7226,356.9878,356.4672,356.5163,7799.0
2019-07-16 11:15:00,362.87,363.12,362.85,362.99,6560.0,356.4672,356.7128,356.4475,356.5851,6560.0
2019-07-16 11:20:00,362.99,363.2,362.64,362.85,25754.0,356.5851,356.7914,356.2412,356.4475,25754.0
2019-07-16 11:25:00,362.85,363.3,362.77,363.14,19498.0,356.4475,356.8896,356.3689,356.7324,19498.0
2019-07-16 11:30:00,363.13,363.71,363.13,363.71,18668.0,356.7226,357.2924,356.7226,357.2924,18668.0
2019-07-16 11:35:00,363.66,363.96,363.5,363.92,22644.0,357.2432,357.538,357.0861,357.4987,22644.0
2019-07-16 11:40:00,363.87,363.87,363.52,363.62,14494.0,357.4495,357.4495,357.1057,357.204,14494.0
2019-07-16 11:45:00,363.65,363.9,363.48,363.72,10245.0,357.2334,357.479,357.0664,357.3022,10245.0
2019-07-16 11:50:00,363.68,363.85,363.65,363.71,13233.0,357.2629,357.4299,357.2334,357.2924,13233.0
2019-07-16 11:55:00,363.69,363.8,363.37,363.68,21678.0,357.2727,357.3808,356.9584,357.2629,21678.0
2019-07-16 12:00:00,363.63,363.8,363.47,363.48,14005.0,357.2138,357.3808,357.0566,357.0664,14005.0
2019-07-16 12:05:00,363.53,363.53,363.09,363.24,19312.0,357.1155,357.1155,356.6833,356.8307,19312.0
2019-07-16 12:10:00,363.24,363.27,363.11,363.16,25066.0,356.8307,356.8601,356.703,356.7521,25066.0
2019-07-16 12:15:00,363.19,363.24,362.76,362.8,54311.0,356.7815,356.8307,356.3591,356.3984,54311.0
2019-07-16 12:20:00,362.76,363.23,362.54,363.08,36912.0,356.3591,356.8208,356.143,356.6735,36912.0
2019-07-16 12:25:00,363.02,363.37,362.94,363.25,9942.0,356.6145,356.9584,356.5359,356.8405,9942.0
2019-07-16 12:30:00,363.27,363.78,363.24,363.77,20991.0,356.8601,357.3611,356.8307,357.3513,20991.0
2019-07-16 12:35:00,363.75,364.18,363.65,364.16,68843.0,357.3317,357.7541,357.2334,357.7344,68843.0
2019-07-16 12:40:00,364.15,364.53,364.0,364.05,28446.0,357.7246,358.0979,357.5772,357.6264,28446.0
2019-07-16 12:45:00,364.03,364.38,364.0,364.33,14905.0,357.6067,357.9505,357.5772,357.9014,14905.0
2019-07-16 12:50:00,364.27,364.33,363.98,363.98,12920.0,357.8425,357.9014,357.5576,357.5576,12920.0
2019-07-16 12:55:00,364.04,364.47,363.84,364.44,20096.0,357.6165,358.039,357.4201,358.0095,20096.0
2019-07-16 13:00:00,364.44,364.6,364.29,364.45,13271.0,358.0095,358.1667,357.8621,358.0193,13271.0
2019-07-16 13:05:00,364.41,364.5,363.98,364.24,11449.0,357.98,358.0684,357.5576,357.813,11449.0
2019-07-16 13:10:00,364.24,364.36,363.97,364.27,9979.0,357.813,357.9309,357.5478,357.8425,9979.0
2019-07-16 13:15:00,364.26,364.27,364.01,364.1,11163.0,357.8327,357.8425,357.5871,357.6755,11163.0
2019-07-16 13:20:00,364.09,364.1,363.75,363.92,11487.0,357.6657,357.6755,357.3317,357.4987,11487.0
2019-07-16 13:25:00,363.93,363.98,363.77,363.77,11711.0,357.5085,357.5576,357.3513,357.3513,11711.0
2019-07-16 13:30:00,363.73,363.73,363.47,363.57,21097.0,357.312,357.312,357.0566,357.1548,21097.0
2019-07-16 13:35:00,363.53,363.53,363.14,363.31,14998.0,357.1155,357.1155,356.7324,356.8994,14998.0
2019-07-16 13:40:00,363.28,363.62,363.26,363.53,17201.0,356.87,357.204,356.8503,357.1155,17201.0
2019-07-16 13:45:00,363.55,364.0,363.53,363.98,52563.0,357.1352,357.5772,357.1155,357.5576,52563.0
2019-07-16 13:50:00,363.94,364.5,363.94,364.42,67918.0,357.5183,358.0684,357.5183,357.9898,67918.0
2019-07-16 13:55:00,364.44,365.0,364.37,364.93,81177.0,358.0095,358.5596,357.9407,358.4908,81177.0
2019-07-16 14:00:00,364.93,365.28,364.81,365.17,46670.0,358.4908,358.8347,358.373,358.7266,46670.0
2019-07-16 14:05:00,365.13,365.19,364.87,365.06,32622.0,358.6873,358.7462,358.4319,358.6185,32622.0
2019-07-16 14:10:00,365.07,365.22,364.96,365.22,16690.0,358.6284,358.7757,358.5203,358.7757,16690.0
2019-07-16 14:15:00,365.2,365.35,364.31,364.43,29616.0,358.7561,358.9034,357.8818,357.9997,29616.0
2019-07-16 14:20:00,364.38,364.77,364.29,364.48,16406.0,357.9505,358.3337,357.8621,358.0488,16406.0
2019-07-16 14:25:00,364.57,364.57,364.35,364.48,16542.0,358.1372,358.1372,357.9211,358.0488,16542.0
2019-07-16 14:30:00,364.45,364.61,364.38,364.61,13175.0,358.0193,358.1765,357.9505,358.1765,13175.0
2019-07-16 14:35:00,364.62,364.67,364.35,364.47,14929.0,358.1863,358.2354,357.9211,358.039,14929.0
2019-07-16 14:40:00,364.49,364.74,364.41,364.67,10554.0,358.0586,358.3042,357.98,358.2354,10554.0
2019-07-16 14:45:00,364.68,364.79,364.3,364.4,13016.0,358.2452,358.3533,357.872,357.9702,13016.0
2019-07-16 14:50:00,364.43,364.52,363.86,364.08,25654.0,357.9997,358.0881,357.4397,357.6558,25654.0
2019-07-16 14:55:00,364.03,364.29,364.02,364.04,20538.0,357.6067,357.8621,357.5969,357.6165,20538.0
2019-07-16 15:00:00,364.0,364.24,363.95,364.02,8217.0,357.5772,357.813,357.5281,357.5969,8217.0
2019-07-16 15:05:00,364.04,364.23,364.03,364.11,11247.0,357.6165,357.8032,357.6067,357.6853,11247.0
2019-07-16 15:10:00,364.08,364.2,364.0,364.08,9857.0,357.6558,357.7737,357.5772,357.6558,9857.0
2019-07-16 15:15:00,364.05,364.16,363.75,363.87,19852.0,357.6264,357.7344,357.3317,357.4495,19852.0
2019-07-16 15:20:00,363.86,364.01,363.66,363.81,18499.0,357.4397,357.5871,357.2432,357.3906,18499.0
2019-07-16 15:25:00,363.81,363.82,363.53,363.53,18585.0,357.3906,357.4004,357.1155,357.1155,18585.0
2019-07-16 15:30:00,363.48,363.53,363.32,363.35,19941.0,357.0664,357.1155,356.9092,356.9387,19941.0
2019-07-16 15:35:00,363.39,363.51,363.33,363.41,20087.0,356.978,357.0959,356.9191,356.9977,20087.0
2019-07-16 15:40:00,363.38,363.53,362.96,363.01,23814.0,356.9682,357.1155,356.5556,356.6047,23814.0
2019-07-16 15:45:00,362.96,362.98,362.56,362.8,35546.0,356.5556,356.5752,356.1627,356.3984,35546.0
2019-07-16 15:50:00,362.84,363.13,362.8,363.0,114079.0,356.4377,356.7226,356.3984,356.5949,114079.0
2019-07-16 15:55:00,363.01,363.08,362.33,362.73,156363.0,356.6047,356.6735,355.9367,356.3297,156363.0
2019-07-17 09:30:00,362.75,363.23,362.0,362.63,96910.0,356.3493,356.8208,355.6125,356.2314,96910.0
2019-07-17 09:35:00,362.85,363.05,362.5,362.59,15080.0,356.4475,356.644,356.1037,356.1921,15080.0
2019-07-17 09:40:00,362.51,363.18,362.3,362.54,199493.0,356.1135,356.7717,355.9072,356.143,199493.0
2019-07-17 09:45:00,362.6,363.95,362.36,363.9,24470.0,356.2019,357.5281,355.9662,357.479,24470.0
2019-07-17 09:50:00,363.77,364.85,363.53,364.62,62943.0,357.3513,358.4122,357.1155,358.1863,62943.0
2019-07-17 09:55:00,364.51,365.42,364.51,364.84,56042.0,358.0782,358.9722,358.0782,358.4024,56042.0
2019-07-17 10:00:00,364.85,366.44,364.84,366.35,74569.0,358.4122,359.9742,358.4024,359.8858,74569.0
2019-07-17 10:05:00,366.3,366.45,365.9,366.2,39737.0,359.8367,359.984,359.4437,359.7384,39737.0
2019-07-17 10:10:00,366.11,366.35,365.86,366.14,39211.0,359.65,359.8858,359.4044,359.6795,39211.0
2019-07-17 10:15:00,365.95,366.38,365.83,365.83,29769.0,359.4928,359.9153,359.375,359.375,29769.0
2019-07-17 10:20:00,365.99,366.05,365.61,365.84,38790.0,359.5321,359.5911,359.1588,359.3848,38790.0
2019-07-17 10:25:00,365.88,366.46,365.77,366.38,46319.0,359.4241,359.9938,359.316,359.9153,46319.0
2019-07-17 10:30:00,366.22,366.78,366.0,366.78,39381.0,359.7581,360.3082,359.542,360.3082,39381.0
2019-07-17 10:35:00,366.79,367.62,366.68,367.43,55805.0,360.318,361.1334,360.21,360.9467,55805.0
2019-07-17 10:40:00,367.41,367.43,366.74,367.02,53347.0,360.9271,360.9467,360.2689,360.544,53347.0
2019-07-17 10:45:00,367.02,367.2,366.4,367.1,101105.0,360.544,360.7208,359.9349,360.6225,101105.0
2019-07-17 10:50:00,367.1,367.49,367.02,367.49,47574.0,360.6225,361.0057,360.544,361.0057,47574.0
2019-07-17 10:55:00,367.44,368.17,367.32,368.06,52904.0,360.9565,361.6737,360.8387,361.5656,52904.0
2019-07-17 11:00:00,368.15,368.23,367.92,368.07,50290.0,361.654,361.7326,361.4281,361.5754,50290.0
2019-07-17 11:05:00,368.07,368.16,367.36,367.72,44831.0,361.5754,361.6638,360.878,361.2316,44831.0
2019-07-17 11:10:00,367.65,368.0,367.64,367.77,22463.0,361.1628,361.5067,361.153,361.2807,22463.0
2019-07-17 11:15:00,367.89,368.0,367.22,367.22,27590.0,361.3986,361.5067,360.7404,360.7404,27590.0
2019-07-17 11:20:00,367.34,367.45,366.78,367.45,36314.0,360.8583,360.9664,360.3082,360.9664,36314.0
2019-07-17 11:25:00,367.3,367.44,366.87,367.24,22981.0,360.819,360.9565,360.3966,360.7601,22981.0
2019-07-17 11:30:00,367.2,367.38,366.9,366.9,34092.0,360.7208,360.8976,360.4261,360.4261,34092.0
2019-07-17 11:35:00,366.9,367.22,366.88,366.99,33644.0,360.4261,360.7404,360.4064,360.5145,33644.0
2019-07-17 11:40:00,366.84,367.2,366.75,367.11,24683.0,360.3671,360.7208,360.2787,360.6324,24683.0
2019-07-17 11:45:00,367.11,367.47,366.89,367.44,35275.0,360.6324,360.986,360.4163,360.9565,35275.0
2019-07-17 11:50:00,367.29,367.85,367.29,367.59,25341.0,360.8092,361.3593,360.8092,361.1039,25341.0
2019-07-17 11:55:00,367.46,367.54,367.07,367.45,15966.0,360.9762,361.0548,360.5931,360.9664,15966.0
2019-07-17 12:00:00,367.33,367.74,367.26,367.69,12082.0,360.8485,361.2513,360.7797,361.2021,12082.0
2019-07-17 12:05:00,367.73,367.85,367.59,367.78,9560.0,361.2414,361.3593,361.1039,361.2905,9560.0
2019-07-17 12:10:00,367.78,367.81,367.46,367.56,23492.0,361.2905,361.32,360.9762,361.0744,23492.0
2019-07-17 12:15:00,367.48,367.73,367.4,367.73,11452.0,360.9958,361.2414,360.9173,361.2414,11452.0
2019-07-17 12:20:00,367.77,367.85,367.38,367.38,23058.0,361.2807,361.3593,360.8976,360.8976,23058.0
2019-07-17 12:25:00,367.4,367.55,366.91,366.99,20995.0,360.9173,361.0646,360.4359,360.5145,20995.0
2019-07-17 12:30:00,366.98,366.98,366.36,366.62,67455.0,360.5047,360.5047,359.8956,360.151,67455.0
2019-07-17 12:35:00,366.56,366.89,366.5,366.73,15511.0,360.0921,360.4163,360.0331,360.2591,15511.0
2019-07-17 12:40:00,366.63,366.73,366.42,366.61,25968.0,360.1608,360.2591,359.9545,360.1412,25968.0
2019-07-17 12:45:00,366.57,366.94,366.3,366.75,23549.0,360.1019,360.4654,359.8367,360.2787,23549.0
2019-07-17 12:50:00,366.8,367.3,366.8,366.88,10474.0,360.3278,360.819,360.3278,360.4064,10474.0
2019-07-17 12:55:00,366.93,367.02,366.64,366.85,14432.0,360.4555,360.544,360.1707,360.377,14432.0
2019-07-17 13:00:00,366.89,366.92,366.66,366.71,10208.0,360.4163,360.4457,360.1903,360.2394,10208.0
2019-07-17 13:05:00,366.68,366.95,366.68,366.87,5679.0,360.21,360.4752,360.21,360.3966,5679.0
2019-07-17 13:10:00,366.87,366.98,366.77,366.91,8984.0,360.3966,360.5047,360.2984,360.4359,8984.0
2019-07-17 13:15:00,366.92,366.97,366.64,366.92,9318.0,360.4457,360.4948,360.1707,360.4457,9318.0
2019-07-17 13:20:00,366.92,366.92,366.64,366.78,11532.0,360.4457,360.4457,360.1707,360.3082,11532.0
2019-07-17 13:25:00,366.78,366.97,366.55,366.56,21021.0,360.3082,360.4948,360.0823,360.0921,21021.0
2019-07-17 13:30:00,366.61,366.75,366.47,366.75,28755.0,360.1412,360.2787,360.0037,360.2787,28755.0
2019-07-17 13:35:00,366.69,366.9,366.68,366.8,17393.0,360.2198,360.4261,360.21,360.3278,17393.0
2019-07-17 13:40:00,366.8,367.65,366.76,367.55,48879.0,360.3278,361.1628,360.2885,361.0646,48879.0
2019-07-17 13:45:00,367.54,367.63,367.2,367.6,21197.0,361.0548,361.1432,360.7208,361.1137,21197.0
2019-07-17 13:50:00,367.6,367.7,367.54,367.7,5455.0,361.1137,361.212,361.0548,361.212,5455.0
2019-07-17 13:55:00,367.64,367.81,367.53,367.67,11654.0,361.153,361.32,361.045,361.1825,11654.0
2019-07-17 14:00:00,367.75,367.76,367.54,367.6,16710.0,361.2611,361.2709,361.0548,361.1137,16710.0
2019-07-17 14:05:00,367.57,367.86,367.56,367.79,19641.0,361.0843,361.3691,361.0744,361.3004,19641.0
2019-07-17 14:10:00,367.78,367.9,367.72,367.83,18621.0,361.2905,361.4084,361.2316,361.3397,18621.0
2019-07-17 14:15:00,367.82,367.94,367.78,367.87,19949.0,361.3298,361.4477,361.2905,361.379,19949.0
2019-07-17 14:20:00,367.82,367.98,367.74,367.82,13789.0,361.3298,361.487,361.2513,361.3298,13789.0
2019-07-17 14:25:00,367.87,367.95,367.75,367.92,18548.0,361.379,361.4575,361.2611,361.4281,18548.0
2019-07-17 14:30:00,367.91,368.05,367.77,368.05,30163.0,361.4183,361.5558,361.2807,361.5558,30163.0
2019-07-17 14:35:00,368.06,368.44,368.03,368.19,38745.0,361.5656,361.9389,361.5361,361.6933,38745.0
2019-07-17 14:40:00,368.23,368.32,368.0,368.03,10193.0,361.7326,361.821,361.5067,361.5361,10193.0
2019-07-17 14:45:00,368.01,368.25,368.0,368.0,16961.0,361.5165,361.7523,361.5067,361.5067,16961.0
2019-07-17 14:50:00,368.02,368.34,368.02,368.3,22695.0,361.5263,361.8407,361.5263,361.8014,22695.0
2019-07-17 14:55:00,368.34,368.44,368.23,368.25,22991.0,361.8407,361.9389,361.7326,361.7523,22991.0
2019-07-17 15:00:00,368.25,368.34,368.21,368.25,19260.0,361.7523,361.8407,361.713,361.7523,19260.0
2019-07-17 15:05:00,368.25,368.44,368.23,368.39,15965.0,361.7523,361.9389,361.7326,361.8898,15965.0
2019-07-17 15:10:00,368.33,368.92,368.3,368.88,56248.0,361.8308,362.4104,361.8014,362.3711,56248.0
2019-07-17 15:15:00,368.91,369.14,368.78,369.0,98534.0,362.4006,362.6266,362.2729,362.489,98534.0
2019-07-17 15:20:00,369.0,369.06,368.92,368.98,43875.0,362.489,362.548,362.4104,362.4694,43875.0
2019-07-17 15:25:00,368.96,369.04,368.66,368.8,46271.0,362.4497,362.5283,362.155,362.2926,46271.0
2019-07-17 15:30:00,368.78,369.15,368.77,368.83,54233.0,362.2729,362.6364,362.2631,362.322,54233.0
2019-07-17 15:35:00,368.85,369.01,368.69,368.89,32485.0,362.3417,362.4988,362.1845,362.381,32485.0
2019-07-17 15:40:00,368.9,369.03,368.25,368.55,88220.0,362.3908,362.5185,361.7523,362.047,88220.0
2019-07-17 15:45:00,368.57,369.0,368.46,368.94,59330.0,362.0666,362.489,361.9585,362.4301,59330.0
2019-07-17 15:50:00,368.97,369.38,368.88,369.34,114475.0,362.4596,362.8623,362.3711,362.823,114475.0
2019-07-17 15:55:00,369.3,369.75,369.25,369.35,216048.0,362.7837,363.2258,362.7346,362.8328,216048.0
2019-07-18 09:30:00,367.6,368.45,367.22,367.28,75517.0,361.1137,361.9487,360.7404,360.7994,75517.0
2019-07-18 09:35:00,367.12,368.38,367.11,367.88,58204.0,360.6422,361.88,360.6324,361.3888,58204.0
2019-07-18 09:40:00,367.89,368.2,367.47,367.78,45468.0,361.3986,361.7031,360.986,361.2905,45468.0
2019-07-18 09:45:00,367.86,367.86,366.52,366.62,51842.0,361.3691,361.3691,360.0528,360.151,51842.0
2019-07-18 09:50:00,366.62,367.95,366.33,367.95,38970.0,360.151,361.4575,359.8661,361.4575,38970.0
2019-07-18 09:55:00,367.82,368.18,367.27,367.84,29548.0,361.3298,361.6835,360.7895,361.3495,29548.0
2019-07-18 10:00:00,367.84,367.92,366.79,367.07,31932.0,361.3495,361.4281,360.318,360.5931,31932.0
2019-07-18 10:05:00,367.07,367.22,365.85,366.14,42826.0,360.5931,360.7404,359.3946,359.6795,42826.0
2019-07-18 10:10:00,366.09,366.11,365.58,365.86,19424.0,359.6304,359.65,359.1294,359.4044,19424.0
2019-07-18 10:15:00,365.73,365.81,364.62,364.97,35278.0,359.2767,359.3553,358.1863,358.5301,35278.0
2019-07-18 10:20:00,364.82,365.62,364.61,365.16,28783.0,358.3828,359.1687,358.1765,358.7168,28783.0
2019-07-18 10:25:00,365.16,365.16,364.65,364.87,22345.0,358.7168,358.7168,358.2158,358.4319,22345.0
2019-07-18 10:30:00,364.94,365.15,364.75,364.93,28659.0,358.5007,358.707,358.314,358.4908,28659.0
2019-07-18 10:35:00,364.81,364.87,364.08,364.25,29229.0,358.373,358.4319,357.6558,357.8228,29229.0
2019-07-18 10:40:00,364.15,364.7,364.14,364.64,24491.0,357.7246,358.2649,357.7148,358.206,24491.0
2019-07-18 10:45:00,364.58,365.04,364.51,364.69,31052.0,358.147,358.5989,358.0782,358.2551,31052.0
2019-07-18 10:50:00,364.7,364.88,364.28,364.3,24966.0,358.2649,358.4417,357.8523,357.872,24966.0
2019-07-18 10:55:00,364.37,365.0,364.17,364.6,39833.0,357.9407,358.5596,357.7442,358.1667,39833.0
2019-07-18 11:00:00,364.54,364.66,364.21,364.22,19361.0,358.1077,358.2256,357.7835,357.7934,19361.0
2019-07-18 11:05:00,364.3,364.79,364.2,364.48,19957.0,357.872,358.3533,357.7737,358.0488,19957.0
2019-07-18 11:10:00,364.44,365.22,364.44,364.66,29395.0,358.0095,358.7757,358.0095,358.2256,29395.0
2019-07-18 11:15:00,364.79,365.0,364.41,364.54,31594.0,358.3533,358.5596,357.98,358.1077,31594.0
2019-07-18 11:20:00,364.42,364.76,363.57,363.7,44489.0,357.9898,358.3238,357.1548,357.2825,44489.0
2019-07-18 11:25:00,363.65,364.3,363.6,363.81,25584.0,357.2334,357.872,357.1843,357.3906,25584.0
2019-07-18 11:30:00,363.79,363.92,363.39,363.87,23036.0,357.371,357.4987,356.978,357.4495,23036.0
2019-07-18 11:35:00,363.71,363.78,363.4,363.56,14003.0,357.2924,357.3611,356.9878,357.145,14003.0
2019-07-18 11:40:00,363.56,363.99,363.51,363.62,19329.0,357.145,357.5674,357.0959,357.204,19329.0
2019-07-18 11:45:00,363.79,363.94,363.5,363.77,19121.0,357.371,357.5183,357.0861,357.3513,19121.0
2019-07-18 11:50:00,363.87,363.99,363.43,363.78,18058.0,357.4495,357.5674,357.0173,357.3611,18058.0
2019-07-18 11:55:00,363.75,363.93,363.5,363.65,13803.0,357.3317,357.5085,357.0861,357.2334,13803.0
2019-07-18 12:00:00,363.72,363.73,363.11,363.58,16057.0,357.3022,357.312,356.703,357.1647,16057.0
2019-07-18 12:05:00,363.45,363.51,363.12,363.43,13395.0,357.037,357.0959,356.7128,357.0173,13395.0
2019-07-18 12:10:00,363.43,363.57,363.18,363.39,18717.0,357.0173,357.1548,356.7717,356.978,18717.0
2019-07-18 12:15:00,363.36,363.69,363.21,363.29,23130.0,356.9485,357.2727,356.8012,356.8798,23130.0
2019-07-18 12:20:00,363.3,363.52,363.29,363.44,10112.0,356.8896,357.1057,356.8798,357.0271,10112.0
2019-07-18 12:25:00,363.5,363.58,363.1,363.17,26443.0,357.0861,357.1647,356.6931,356.7619,26443.0
2019-07-18 12:30:00,363.23,363.23,362.05,362.43,46460.0,356.8208,356.8208,355.6617,356.0349,46460.0
2019-07-18 12:35:00,362.45,362.45,362.06,362.15,22662.0,356.0546,356.0546,355.6715,355.7599,22662.0
2019-07-18 12:40:00,362.12,362.15,361.47,361.58,50818.0,355.7304,355.7599,355.0919,355.1999,50818.0
2019-07-18 12:45:00,361.49,361.55,360.84,361.33,49419.0,355.1115,355.1705,354.473,354.9544,49419.0
2019-07-18 12:50:00,361.38,361.86,361.12,361.24,540955.0,355.0035,355.475,354.7481,354.8659,540955.0
2019-07-18 12:55:00,361.11,361.18,360.63,361.06,48672.0,354.7382,354.807,354.2667,354.6891,48672.0
2019-07-18 13:00:00,361.05,361.66,360.78,361.61,54164.0,354.6793,355.2785,354.4141,355.2294,54164.0
2019-07-18 13:05:00,361.62,361.67,360.98,361.2,25576.0,355.2392,355.2884,354.6105,354.8267,25576.0
2019-07-18 13:10:00,361.15,361.59,361.08,361.52,25034.0,354.7775,355.2098,354.7088,355.141,25034.0
2019-07-18 13:15:00,361.55,361.65,361.33,361.65,18055.0,355.1705,355.2687,354.9544,355.2687,18055.0
2019-07-18 13:20:00,361.7,361.77,361.4,361.44,11815.0,355.3178,355.3866,355.0231,355.0624,11815.0
2019-07-18 13:25:00,361.51,361.58,361.3,361.33,13996.0,355.1312,355.1999,354.9249,354.9544,13996.0
2019-07-18 13:30:00,361.23,361.39,360.72,360.8,21333.0,354.8561,355.0133,354.3551,354.4337,21333.0
2019-07-18 13:35:00,360.75,360.89,360.18,360.49,35853.0,354.3846,354.5221,353.8246,354.1292,35853.0
2019-07-18 13:40:00,360.41,360.49,360.22,360.22,25153.0,354.0506,354.1292,353.8639,353.8639,25153.0
2019-07-18 13:45:00,360.25,360.57,360.22,360.43,38626.0,353.8934,354.2078,353.8639,354.0702,38626.0
2019-07-18 13:50:00,360.44,360.55,359.81,359.99,61793.0,354.0801,354.1881,353.4612,353.638,61793.0
2019-07-18 13:55:00,360.02,360.25,360.02,360.17,17361.0,353.6675,353.8934,353.6675,353.8148,17361.0
2019-07-18 14:00:00,360.15,360.18,359.75,359.94,31002.0,353.7952,353.8246,353.4022,353.5889,31002.0
2019-07-18 14:05:00,359.94,360.4,359.77,360.04,28342.0,353.5889,354.0408,353.4219,353.6871,28342.0
2019-07-18 14:10:00,360.04,360.39,359.98,360.19,11940.0,353.6871,354.0309,353.6282,353.8345,11940.0
2019-07-18 14:15:00,360.25,360.37,360.05,360.26,26321.0,353.8934,354.0113,353.6969,353.9032,26321.0
2019-07-18 14:20:00,360.32,360.66,360.16,360.66,21198.0,353.9622,354.2962,353.805,354.2962,21198.0
2019-07-18 14:25:00,360.68,361.39,360.45,360.87,53760.0,354.3158,355.0133,354.0899,354.5025,53760.0
2019-07-18 14:30:00,360.86,361.7,360.79,361.62,30388.0,354.4927,355.3178,354.4239,355.2392,30388.0
2019-07-18 14:35:00,361.66,361.91,361.37,361.65,34260.0,355.2785,355.5241,354.9937,355.2687,34260.0
2019-07-18 14:40:00,361.67,362.07,361.59,361.77,22545.0,355.2884,355.6813,355.2098,355.3866,22545.0
2019-07-18 14:45:00,361.82,361.87,361.45,361.56,29227.0,355.4357,355.4848,355.0722,355.1803,29227.0
2019-07-18 14:50:00,361.51,361.67,361.4,361.4,16230.0,355.1312,355.2884,355.0231,355.0231,16230.0
2019-07-18 14:55:00,361.43,361.72,361.4,361.72,10288.0,355.0526,355.3375,355.0231,355.3375,10288.0
2019-07-18 15:00:00,361.74,361.93,361.51,361.83,13118.0,355.3571,355.5438,355.1312,355.4455,13118.0
2019-07-18 15:05:00,361.84,362.2,361.74,362.1,22940.0,355.4554,355.809,355.3571,355.7108,22940.0
2019-07-18 15:10:00,362.01,362.17,361.9,362.03,18298.0,355.6224,355.7795,355.5143,355.642,18298.0
2019-07-18 15:15:00,362.0,362.0,361.44,361.52,16593.0,355.6125,355.6125,355.0624,355.141,16593.0
2019-07-18 15:20:00,361.52,361.53,361.15,361.18,15403.0,355.141,355.1508,354.7775,354.807,15403.0
2019-07-18 15:25:00,361.15,361.23,360.72,361.11,34347.0,354.7775,354.8561,354.3551,354.7382,34347.0
2019-07-18 15:30:00,361.04,361.13,360.82,361.02,30478.0,354.6695,354.7579,354.4534,354.6498,30478.0
2019-07-18 15:35:00,361.03,361.32,360.75,361.07,38255.0,354.6597,354.9445,354.3846,354.6989,38255.0
2019-07-18 15:40:00,361.02,361.23,360.87,360.94,24836.0,354.6498,354.8561,354.5025,354.5712,24836.0
2019-07-18 15:45:00,360.92,361.04,360.8,360.94,32931.0,354.5516,354.6695,354.4337,354.5712,32931.0
2019-07-18 15:50:00,360.92,360.94,360.61,360.76,44210.0,354.5516,354.5712,354.2471,354.3944,44210.0
2019-07-18 15:55:00,360.77,361.18,360.73,361.17,87134.0,354.4042,354.807,354.3649,354.7972,87134.0
2019-07-19 09:30:00,370.67,371.0,368.5,369.5,395041.0,364.1296,364.4537,361.9978,362.9802,395041.0
2019-07-19 09:35:00,369.42,371.81,369.12,371.71,236650.0,362.9016,365.2494,362.6069,365.1512,236650.0
2019-07-19 09:40:00,371.67,373.75,371.66,372.59,220152.0,365.1119,367.1552,365.1021,366.0157,220152.0
2019-07-19 09:45:00,372.59,373.34,371.7,372.62,200962.0,366.0157,366.7524,365.1414,366.0451,200962.0
2019-07-19 09:50:00,372.61,373.4,372.51,373.13,150108.0,366.0353,366.8114,365.9371,366.5461,150108.0
2019-07-19 09:55:00,373.1,373.7,372.75,373.59,165157.0,366.5167,367.1061,366.1729,366.998,165157.0
2019-07-19 10:00:00,373.59,375.47,373.52,374.81,358788.0,366.998,368.8449,366.9293,368.1965,358788.0
2019-07-19 10:05:00,374.75,375.66,373.51,374.32,252727.0,368.1376,369.0315,366.9194,367.7152,252727.0
2019-07-19 10:10:00,374.32,375.71,373.93,375.6,137841.0,367.7152,369.0806,367.332,368.9726,137841.0
2019-07-19 10:15:00,375.51,375.54,374.68,374.83,123494.0,368.8842,368.9136,368.0688,368.2162,123494.0
2019-07-19 10:20:00,374.94,375.1,373.95,374.62,91614.0,368.3242,368.4814,367.3517,368.0099,91614.0
2019-07-19 10:25:00,374.56,374.85,374.22,374.35,76869.0,367.9509,368.2358,367.6169,367.7446,76869.0
2019-07-19 10:30:00,374.35,374.35,372.51,372.99,116688.0,367.7446,367.7446,365.9371,366.4086,116688.0
2019-07-19 10:35:00,372.97,373.79,372.9,373.67,54818.0,366.389,367.1945,366.3202,367.0766,54818.0
2019-07-19 10:40:00,373.61,374.24,373.57,373.99,78021.0,367.0177,367.6366,366.9784,367.391,78021.0
2019-07-19 10:45:00,373.99,374.5,373.93,374.32,60822.0,367.391,367.892,367.332,367.7152,60822.0
2019-07-19 10:50:00,374.31,374.68,373.66,373.74,55114.0,367.7053,368.0688,367.0668,367.1454,55114.0
2019-07-19 10:55:00,373.75,374.2,373.16,374.2,50246.0,367.1552,367.5973,366.5756,367.5973,50246.0
2019-07-19 11:00:00,374.15,374.85,374.1,374.64,53040.0,367.5482,368.2358,367.499,368.0295,53040.0
2019-07-19 11:05:00,374.59,375.1,374.45,375.0,71774.0,367.9804,368.4814,367.8429,368.3832,71774.0
2019-07-19 11:10:00,375.03,375.24,374.85,375.24,49656.0,368.4126,368.6189,368.2358,368.6189,49656.0
2019-07-19 11:15:00,375.24,375.3,374.48,374.61,54930.0,368.6189,368.6779,367.8723,368.0,54930.0
2019-07-19 11:20:00,374.64,374.74,374.46,374.5,37211.0,368.0295,368.1277,367.8527,367.892,37211.0
2019-07-19 11:25:00,374.5,374.72,374.47,374.49,60730.0,367.892,368.1081,367.8625,367.8822,60730.0
2019-07-19 11:30:00,374.52,374.65,373.57,373.63,58641.0,367.9116,368.0393,366.9784,367.0373,58641.0
2019-07-19 11:35:00,373.71,374.15,373.42,373.6,44738.0,367.1159,367.5482,366.831,367.0079,44738.0
2019-07-19 11:40:00,373.62,373.82,373.43,373.75,49616.0,367.0275,367.224,366.8409,367.1552,49616.0
2019-07-19 11:45:00,373.7,374.53,373.66,374.5,55283.0,367.1061,367.9214,367.0668,367.892,55283.0
2019-07-19 11:50:00,374.53,374.91,374.25,374.43,68088.0,367.9214,368.2947,367.6464,367.8232,68088.0
2019-07-19 11:55:00,374.48,374.7,374.37,374.47,24767.0,367.8723,368.0884,367.7643,367.8625,24767.0
2019-07-19 12:00:00,374.47,374.81,374.43,374.67,32753.0,367.8625,368.1965,367.8232,368.059,32753.0
2019-07-19 12:05:00,374.66,375.33,374.64,375.25,103331.0,368.0492,368.7073,368.0295,368.6287,103331.0
2019-07-19 12:10:00,375.26,375.51,374.97,375.44,114467.0,368.6386,368.8842,368.3537,368.8154,114467.0
2019-07-19 12:15:00,375.45,375.63,375.17,375.5,121663.0,368.8252,369.002,368.5502,368.8743,121663.0
2019-07-19 12:20:00,375.5,376.38,375.41,375.83,122445.0,368.8743,369.7388,368.7859,369.1985,122445.0
2019-07-19 12:25:00,375.91,376.3,375.5,375.53,56923.0,369.2771,369.6602,368.8743,368.9038,56923.0
2019-07-19 12:30:00,375.55,376.43,375.38,376.13,60436.0,368.9234,369.7879,368.7564,369.4932,60436.0
2019-07-19 12:35:00,376.14,376.76,376.08,376.69,75354.0,369.503,370.1121,369.4441,370.0433,75354.0
2019-07-19 12:40:00,376.63,376.79,376.31,376.41,49463.0,369.9844,370.1416,369.67,369.7683,49463.0
2019-07-19 12:45:00,376.41,376.71,376.19,376.66,43464.0,369.7683,370.063,369.5522,370.0139,43464.0
2019-07-19 12:50:00,376.63,378.18,376.62,377.35,211351.0,369.9844,371.507,369.9746,370.6917,211351.0
2019-07-19 12:55:00,377.33,377.49,376.61,377.18,51539.0,370.672,370.8292,369.9647,370.5247,51539.0
2019-07-19 13:00:00,377.19,377.24,376.3,376.89,62525.0,370.5345,370.5836,369.6602,370.2398,62525.0
2019-07-19 13:05:00,376.88,377.15,376.4,376.8,71745.0,370.23,370.4952,369.7584,370.1514,71745.0
2019-07-19 13:10:00,376.82,377.11,376.64,377.1,28279.0,370.171,370.4559,369.9942,370.4461,28279.0
2019-07-19 13:15:00,377.06,377.15,376.89,377.12,34671.0,370.4068,370.4952,370.2398,370.4657,34671.0
2019-07-19 13:20:00,377.11,377.74,377.11,377.52,93486.0,370.4559,371.0748,370.4559,370.8587,93486.0
2019-07-19 13:25:00,377.53,378.0,377.51,377.99,43448.0,370.8685,371.3302,370.8489,371.3204,43448.0
2019-07-19 13:30:00,377.97,377.99,377.63,377.73,40478.0,371.3007,371.3204,370.9667,371.065,40478.0
2019-07-19 13:35:00,377.68,378.14,377.68,377.89,70359.0,371.0159,371.4677,371.0159,371.2222,70359.0
2019-07-19 13:40:00,377.87,377.9,376.52,376.61,140750.0,371.2025,371.232,369.8763,369.9647,140750.0
2019-07-19 13:45:00,376.63,377.0,376.63,376.88,38470.0,369.9844,370.3479,369.9844,370.23,38470.0
2019-07-19 13:50:00,376.85,376.92,376.57,376.62,22737.0,370.2005,370.2693,369.9254,369.9746,22737.0
2019-07-19 13:55:00,376.61,377.4,376.6,377.4,40637.0,369.9647,370.7408,369.9549,370.7408,40637.0
2019-07-19 14:00:00,377.47,377.96,377.38,377.8,49551.0,370.8096,371.2909,370.7212,371.1337,49551.0
2019-07-19 14:05:00,377.75,377.83,377.17,377.38,29239.0,371.0846,371.1632,370.5149,370.7212,29239.0
2019-07-19 14:10:00,377.38,377.67,376.84,376.91,38381.0,370.7212,371.006,370.1907,370.2595,38381.0
2019-07-19 14:15:00,377.0,377.0,376.05,376.54,54971.0,370.3479,370.3479,369.4146,369.896,54971.0
2019-07-19 14:20:00,376.55,376.82,376.35,376.35,36961.0,369.9058,370.171,369.7093,369.7093,36961.0
2019-07-19 14:25:00,376.35,377.07,376.31,376.99,41662.0,369.7093,370.4166,369.67,370.338,41662.0
2019-07-19 14:30:00,377.0,377.28,376.6,376.61,34183.0,370.3479,370.6229,369.9549,369.9647,34183.0
2019-07-19 14:35:00,376.59,377.04,376.59,376.97,50502.0,369.9451,370.3872,369.9451,370.3184,50502.0
2019-07-19 14:40:00,377.01,377.41,376.84,377.37,44417.0,370.3577,370.7506,370.1907,370.7113,44417.0
2019-07-19 14:45:00,377.29,377.64,376.93,377.47,29838.0,370.6327,370.9766,370.2791,370.8096,29838.0
2019-07-19 14:50:00,377.43,377.43,376.9,376.98,32823.0,370.7703,370.7703,370.2496,370.3282,32823.0
2019-07-19 14:55:00,376.94,377.24,376.83,377.05,44182.0,370.2889,370.5836,370.1809,370.397,44182.0
2019-07-19 15:00:00,377.01,377.44,376.96,377.15,43502.0,370.3577,370.7801,370.3086,370.4952,43502.0
2019-07-19 15:05:00,377.1,377.16,376.5,376.51,38459.0,370.4461,370.505,369.8567,369.8665,38459.0
2019-07-19 15:10:00,376.53,376.71,376.13,376.25,61049.0,369.8862,370.063,369.4932,369.6111,61049.0
2019-07-19 15:15:00,376.23,376.64,376.09,376.16,51188.0,369.5914,369.9942,369.4539,369.5227,51188.0
2019-07-19 15:20:00,376.17,376.52,375.7,376.25,98161.0,369.5325,369.8763,369.0708,369.6111,98161.0
2019-07-19 15:25:00,376.3,376.57,376.06,376.16,43639.0,369.6602,369.9254,369.4244,369.5227,43639.0
2019-07-19 15:30:00,376.16,376.19,375.83,376.04,65568.0,369.5227,369.5522,369.1985,369.4048,65568.0
2019-07-19 15:35:00,376.09,376.46,376.01,376.36,58336.0,369.4539,369.8174,369.3753,369.7192,58336.0
2019-07-19 15:40:00,376.35,376.88,375.99,376.71,87061.0,369.7093,370.23,369.3557,370.063,87061.0
2019-07-19 15:45:00,376.67,376.68,376.34,376.62,58228.0,370.0237,370.0335,369.6995,369.9746,58228.0
2019-07-19 15:50:00,376.64,378.4,376.46,378.33,180618.0,369.9942,371.7232,369.8174,371.6544,180618.0
2019-07-19 15:55:00,378.33,378.33,376.97,377.32,390164.0,371.6544,371.6544,370.3184,370.6622,390164.0
2019-07-22 09:30:00,376.94,377.09,375.11,375.33,223202.0,370.2889,370.4363,368.4912,368.7073,223202.0
2019-07-22 09:35:00,375.24,377.19,374.61,375.51,138487.0,368.6189,370.5345,368.0,368.8842,138487.0
2019-07-22 09:40:00,375.56,377.11,375.16,376.89,89043.0,368.9333,370.4559,368.5403,370.2398,89043.0
2019-07-22 09:45:00,376.92,378.4,376.81,378.26,102405.0,370.2693,371.7232,370.1612,371.5856,102405.0
2019-07-22 09:50:00,378.37,380.94,378.19,380.73,174130.0,371.6937,374.2183,371.5169,374.012,174130.0
2019-07-22 09:55:00,380.7,382.48,380.23,380.6,163193.0,373.9826,375.7312,373.5209,373.8843,163193.0
2019-07-22 10:00:00,380.54,380.55,377.82,378.23,106872.0,373.8254,373.8352,371.1534,371.5562,106872.0
2019-07-22 10:05:00,378.3,378.54,376.65,376.8,80576.0,371.6249,371.8607,370.004,370.1514,80576.0
2019-07-22 10:10:00,376.79,376.79,375.55,376.1,70843.0,370.1416,370.1416,368.9234,369.4637,70843.0
2019-07-22 10:15:00,376.13,376.41,375.4,375.72,65210.0,369.4932,369.7683,368.7761,369.0904,65210.0
2019-07-22 10:20:00,375.85,375.85,374.5,374.59,75984.0,369.2182,369.2182,367.892,367.9804,75984.0
2019-07-22 10:25:00,374.57,374.83,374.31,374.65,64729.0,367.9607,368.2162,367.7053,368.0393,64729.0
2019-07-22 10:30:00,374.73,374.77,373.01,373.09,100126.0,368.1179,368.1572,366.4283,366.5069,100126.0
2019-07-22 10:35:00,373.23,374.55,373.2,373.91,53102.0,366.6444,367.9411,366.6149,367.3124,53102.0
2019-07-22 10:40:00,374.09,374.16,372.88,373.04,76481.0,367.4892,367.558,366.3006,366.4577,76481.0
2019-07-22 10:45:00,373.05,373.24,372.45,373.24,67639.0,366.4676,366.6542,365.8781,366.6542,67639.0
2019-07-22 10:50:00,373.23,373.58,372.15,372.49,50119.0,366.6444,366.9882,365.5834,365.9174,50119.0
2019-07-22 10:55:00,372.47,372.64,371.89,372.44,72710.0,365.8978,366.0648,365.328,365.8683,72710.0
2019-07-22 11:00:00,372.4,373.54,372.33,373.52,61132.0,365.829,366.9489,365.7603,366.9293,61132.0
2019-07-22 11:05:00,373.51,373.92,373.18,373.52,40543.0,366.9194,367.3222,366.5953,366.9293,40543.0
2019-07-22 11:10:00,373.5,373.5,372.83,372.87,28758.0,366.9096,366.9096,366.2514,366.2907,28758.0
2019-07-22 11:15:00,372.91,373.16,372.7,373.05,23565.0,366.33,366.5756,366.1237,366.4676,23565.0
2019-07-22 11:20:00,373.01,373.1,372.78,373.06,31186.0,366.4283,366.5167,366.2023,366.4774,31186.0
2019-07-22 11:25:00,373.0,373.07,372.38,372.45,20996.0,366.4184,366.4872,365.8094,365.8781,20996.0
2019-07-22 11:30:00,372.46,373.13,372.39,373.13,22080.0,365.888,366.5461,365.8192,366.5461,22080.0
2019-07-22 11:35:00,373.13,373.14,372.81,373.0,18531.0,366.5461,366.556,366.2318,366.4184,18531.0
2019-07-22 11:40:00,372.92,373.05,372.64,372.74,17142.0,366.3399,366.4676,366.0648,366.163,17142.0
2019-07-22 11:45:00,372.76,373.29,372.64,373.1,30209.0,366.1827,366.7033,366.0648,366.5167,30209.0
2019-07-22 11:50:00,373.13,373.31,372.79,373.31,18855.0,366.5461,366.723,366.2121,366.723,18855.0
2019-07-22 11:55:00,373.3,373.32,372.77,373.24,22054.0,366.7131,366.7328,366.1925,366.6542,22054.0
2019-07-22 12:00:00,373.34,373.51,372.98,373.49,29222.0,366.7524,366.9194,366.3988,366.8998,29222.0
2019-07-22 12:05:00,373.55,373.83,373.3,373.49,24361.0,366.9587,367.2338,366.7131,366.8998,24361.0
2019-07-22 12:10:00,373.46,373.59,373.23,373.34,10164.0,366.8703,366.998,366.6444,366.7524,10164.0
2019-07-22 12:15:00,373.34,373.44,372.97,373.0,18260.0,366.7524,366.8507,366.389,366.4184,18260.0
2019-07-22 12:20:00,372.93,373.13,372.72,373.05,32388.0,366.3497,366.5461,366.1434,366.4676,32388.0
2019-07-22 12:25:00,373.0,373.23,373.0,373.18,23146.0,366.4184,366.6444,366.4184,366.5953,23146.0
2019-07-22 12:30:00,373.2,373.22,372.88,373.05,23519.0,366.6149,366.6346,366.3006,366.4676,23519.0
2019-07-22 12:35:00,373.0,373.38,372.89,372.9,19211.0,366.4184,366.7917,366.3104,366.3202,19211.0
2019-07-22 12:40:00,372.9,373.33,372.9,373.13,15266.0,366.3202,366.7426,366.3202,366.5461,15266.0
2019-07-22 12:45:00,373.04,373.11,372.86,373.08,11371.0,366.4577,366.5265,366.2809,366.497,11371.0
2019-07-22 12:50:00,373.04,373.22,372.94,372.97,11485.0,366.4577,366.6346,366.3595,366.389,11485.0
2019-07-22 12:55:00,372.94,373.48,372.91,373.27,12845.0,366.3595,366.89,366.33,366.6837,12845.0
2019-07-22 13:00:00,373.26,373.79,373.26,373.65,30447.0,366.6739,367.1945,366.6739,367.057,30447.0
2019-07-22 13:05:00,373.65,374.13,373.64,373.93,22538.0,367.057,367.5285,367.0471,367.332,22538.0
2019-07-22 13:10:00,373.94,374.57,373.88,374.47,30028.0,367.3419,367.9607,367.2829,367.8625,30028.0
2019-07-22 13:15:00,374.47,374.85,374.4,374.85,27750.0,367.8625,368.2358,367.7937,368.2358,27750.0
2019-07-22 13:20:00,374.78,375.16,374.75,375.0,27570.0,368.167,368.5403,368.1376,368.3832,27570.0
2019-07-22 13:25:00,374.99,375.14,374.53,374.76,49260.0,368.3733,368.5207,367.9214,368.1474,49260.0
2019-07-22 13:30:00,374.76,374.8,374.21,374.26,18317.0,368.1474,368.1867,367.6071,367.6562,18317.0
2019-07-22 13:35:00,374.23,374.58,374.05,374.48,14993.0,367.6267,367.9706,367.4499,367.8723,14993.0
2019-07-22 13:40:00,374.47,374.64,374.38,374.58,9684.0,367.8625,368.0295,367.7741,367.9706,9684.0
2019-07-22 13:45:00,374.58,374.68,374.14,374.22,11902.0,367.9706,368.0688,367.5383,367.6169,11902.0
2019-07-22 13:50:00,374.15,374.47,374.14,374.29,17308.0,367.5482,367.8625,367.5383,367.6857,17308.0
2019-07-22 13:55:00,374.34,374.66,374.31,374.57,12303.0,367.7348,368.0492,367.7053,367.9607,12303.0
2019-07-22 14:00:00,374.66,375.03,374.62,374.97,19246.0,368.0492,368.4126,368.0099,368.3537,19246.0
2019-07-22 14:05:00,374.87,374.92,374.47,374.47,15556.0,368.2554,368.3046,367.8625,367.8625,15556.0
2019-07-22 14:10:00,374.47,374.69,374.33,374.33,12856.0,367.8625,368.0786,367.725,367.725,12856.0
2019-07-22 14:15:00,374.25,374.49,374.07,374.15,10197.0,367.6464,367.8822,367.4696,367.5482,10197.0
2019-07-22 14:20:00,374.16,374.16,373.71,373.93,22537.0,367.558,367.558,367.1159,367.332,22537.0
2019-07-22 14:25:00,373.92,374.0,373.6,373.79,10282.0,367.3222,367.4008,367.0079,367.1945,10282.0
2019-07-22 14:30:00,373.7,374.01,373.65,373.96,10050.0,367.1061,367.4106,367.057,367.3615,10050.0
2019-07-22 14:35:00,373.92,374.0,373.7,373.77,14445.0,367.3222,367.4008,367.1061,367.1749,14445.0
2019-07-22 14:40:00,373.78,373.93,373.68,373.81,12682.0,367.1847,367.332,367.0864,367.2141,12682.0
2019-07-22 14:45:00,373.76,373.89,373.67,373.89,11323.0,367.165,367.2927,367.0766,367.2927,11323.0
2019-07-22 14:50:00,373.9,373.95,373.6,373.72,13148.0,367.3026,367.3517,367.0079,367.1257,13148.0
2019-07-22 14:55:00,373.65,373.95,373.5,373.58,10372.0,367.057,367.3517,366.9096,366.9882,10372.0
2019-07-22 15:00:00,373.6,374.32,373.49,374.1,18712.0,367.0079,367.7152,366.8998,367.499,18712.0
2019-07-22 15:05:00,374.09,374.22,373.89,374.03,10293.0,367.4892,367.6169,367.2927,367.4303,10293.0
2019-07-22 15:10:00,374.0,374.05,373.51,373.54,19803.0,367.4008,367.4499,366.9194,366.9489,19803.0
2019-07-22 15:15:00,373.57,373.91,373.5,373.52,13711.0,366.9784,367.3124,366.9096,366.9293,13711.0
2019-07-22 15:20:00,373.53,373.63,373.26,373.45,14877.0,366.9391,367.0373,366.6739,366.8605,14877.0
2019-07-22 15:25:00,373.44,373.56,373.18,373.21,12076.0,366.8507,366.9686,366.5953,366.6247,12076.0
2019-07-22 15:30:00,373.18,373.38,373.01,373.01,26946.0,366.5953,366.7917,366.4283,366.4283,26946.0
2019-07-22 15:35:00,373.03,373.27,372.89,372.89,26520.0,366.4479,366.6837,366.3104,366.3104,26520.0
2019-07-22 15:40:00,372.88,373.35,372.75,373.21,35294.0,366.3006,366.7623,366.1729,366.6247,35294.0
2019-07-22 15:45:00,373.21,373.82,373.2,373.74,32483.0,366.6247,367.224,366.6149,367.1454,32483.0
2019-07-22 15:50:00,373.74,373.76,373.14,373.51,62264.0,367.1454,367.165,366.556,366.9194,62264.0
2019-07-22 15:55:00,373.52,373.52,373.0,373.39,106207.0,366.9293,366.9293,366.4184,366.8016,106207.0
2019-07-23 09:30:00,374.27,376.43,374.27,374.66,100834.0,367.666,369.7879,367.666,368.0492,100834.0
2019-07-23 09:35:00,374.8,374.93,373.56,374.04,45181.0,368.1867,368.3144,366.9686,367.4401,45181.0
2019-07-23 09:40:00,373.79,374.76,373.62,374.43,21027.0,367.1945,368.1474,367.0275,367.8232,21027.0
2019-07-23 09:45:00,374.29,375.0,373.89,375.0,24961.0,367.6857,368.3832,367.2927,368.3832,24961.0
2019-07-23 09:50:00,375.0,375.09,374.39,374.75,17327.0,368.3832,368.4716,367.7839,368.1376,17327.0
2019-07-23 09:55:00,374.67,375.83,374.66,375.38,38697.0,368.059,369.1985,368.0492,368.7564,38697.0
2019-07-23 10:00:00,375.48,376.18,375.39,375.68,44513.0,368.8547,369.5423,368.7663,369.0512,44513.0
2019-07-23 10:05:00,375.57,375.93,375.26,375.69,32128.0,368.9431,369.2967,368.6386,369.061,32128.0
2019-07-23 10:10:00,375.76,375.79,374.96,375.4,19750.0,369.1297,369.1592,368.3439,368.7761,19750.0
2019-07-23 10:15:00,375.32,375.59,374.72,374.84,21734.0,368.6975,368.9627,368.1081,368.226,21734.0
2019-07-23 10:20:00,374.91,375.16,374.63,374.76,21211.0,368.2947,368.5403,368.0197,368.1474,21211.0
2019-07-23 10:25:00,374.75,375.08,374.63,374.86,23889.0,368.1376,368.4617,368.0197,368.2456,23889.0
2019-07-23 10:30:00,374.94,375.8,374.72,375.73,25861.0,368.3242,369.169,368.1081,369.1003,25861.0
2019-07-23 10:35:00,375.74,376.12,375.1,375.36,43089.0,369.1101,369.4834,368.4814,368.7368,43089.0
2019-07-23 10:40:00,375.4,375.43,374.3,374.38,68380.0,368.7761,368.8056,367.6955,367.7741,68380.0
2019-07-23 10:45:00,374.35,374.39,372.24,372.29,109472.0,367.7446,367.7839,365.6719,365.721,109472.0
2019-07-23 10:50:00,372.27,372.92,371.81,372.83,75489.0,365.7013,366.3399,365.2494,366.2514,75489.0
2019-07-23 10:55:00,372.86,373.63,372.86,373.47,54095.0,366.2809,367.0373,366.2809,366.8801,54095.0
2019-07-23 11:00:00,373.41,374.42,373.22,374.42,43784.0,366.8212,367.8134,366.6346,367.8134,43784.0
2019-07-23 11:05:00,374.39,374.45,373.77,374.17,26232.0,367.7839,367.8429,367.1749,367.5678,26232.0
2019-07-23 11:10:00,374.14,374.32,373.78,373.87,25759.0,367.5383,367.7152,367.1847,367.2731,25759.0
2019-07-23 11:15:00,373.9,374.25,373.59,374.25,28101.0,367.3026,367.6464,366.998,367.6464,28101.0
2019-07-23 11:20:00,374.22,374.39,374.0,374.21,19450.0,367.6169,367.7839,367.4008,367.6071,19450.0
2019-07-23 11:25:00,374.2,374.24,373.73,373.73,22763.0,367.5973,367.6366,367.1356,367.1356,22763.0
2019-07-23 11:30:00,373.75,373.75,372.89,373.26,39941.0,367.1552,367.1552,366.3104,366.6739,39941.0
2019-07-23 11:35:00,373.3,373.66,373.12,373.21,16026.0,366.7131,367.0668,366.5363,366.6247,16026.0
2019-07-23 11:40:00,373.26,373.4,372.8,373.19,22436.0,366.6739,366.8114,366.222,366.6051,22436.0
2019-07-23 11:45:00,373.17,373.24,372.69,372.98,18121.0,366.5854,366.6542,366.1139,366.3988,18121.0
2019-07-23 11:50:00,372.94,373.05,372.66,373.02,14424.0,366.3595,366.4676,366.0844,366.4381,14424.0
2019-07-23 11:55:00,373.13,373.2,372.31,372.34,28377.0,366.5461,366.6149,365.7406,365.7701,28377.0
2019-07-23 12:00:00,372.31,372.33,371.81,371.87,44875.0,365.7406,365.7603,365.2494,365.3084,44875.0
2019-07-23 12:05:00,371.84,371.9,370.68,371.19,53843.0,365.2789,365.3379,364.1394,364.6404,53843.0
2019-07-23 12:10:00,371.16,371.84,371.15,371.59,18751.0,364.6109,365.2789,364.6011,365.0333,18751.0
2019-07-23 12:15:00,371.6,371.7,371.02,371.6,20018.0,365.0431,365.1414,364.4734,365.0431,20018.0
2019-07-23 12:20:00,371.6,371.78,371.28,371.52,24435.0,365.0431,365.22,364.7288,364.9646,24435.0
2019-07-23 12:25:00,371.47,371.6,371.08,371.47,22873.0,364.9154,365.0431,364.5323,364.9154,22873.0
2019-07-23 12:30:00,371.46,372.16,371.43,372.0,15463.0,364.9056,365.5933,364.8761,365.4361,15463.0
2019-07-23 12:35:00,371.94,372.4,371.91,372.25,19747.0,365.3771,365.829,365.3477,365.6817,19747.0
2019-07-23 12:40:00,372.17,372.45,372.04,372.05,16692.0,365.6031,365.8781,365.4754,365.4852,16692.0
2019-07-23 12:45:00,372.07,372.4,371.88,372.27,18176.0,365.5049,365.829,365.3182,365.7013,18176.0
2019-07-23 12:50:00,372.27,372.45,371.74,372.19,14569.0,365.7013,365.8781,365.1807,365.6227,14569.0
2019-07-23 12:55:00,372.14,372.52,372.07,372.22,16104.0,365.5736,365.9469,365.5049,365.6522,16104.0
2019-07-23 13:00:00,372.21,372.27,371.85,372.11,12115.0,365.6424,365.7013,365.2887,365.5441,12115.0
2019-07-23 13:05:00,372.21,372.65,372.19,372.28,13867.0,365.6424,366.0746,365.6227,365.7111,13867.0
2019-07-23 13:10:00,372.27,372.27,372.01,372.08,7568.0,365.7013,365.7013,365.4459,365.5147,7568.0
2019-07-23 13:15:00,372.06,372.33,371.97,372.23,12786.0,365.495,365.7603,365.4066,365.662,12786.0
2019-07-23 13:20:00,372.23,372.32,372.09,372.32,12983.0,365.662,365.7504,365.5245,365.7504,12983.0
2019-07-23 13:25:00,372.35,372.55,372.26,372.54,11613.0,365.7799,365.9764,365.6915,365.9666,11613.0
2019-07-23 13:30:00,372.54,373.06,372.49,372.68,34235.0,365.9666,366.4774,365.9174,366.1041,34235.0
2019-07-23 13:35:00,372.69,372.74,371.89,372.09,26803.0,366.1139,366.163,365.328,365.5245,26803.0
2019-07-23 13:40:00,372.07,373.7,372.06,373.2,27913.0,365.5049,367.1061,365.495,366.6149,27913.0
2019-07-23 13:45:00,373.09,373.45,373.09,373.36,29302.0,366.5069,366.8605,366.5069,366.7721,29302.0
2019-07-23 13:50:00,373.38,373.63,373.33,373.46,19109.0,366.7917,367.0373,366.7426,366.8703,19109.0
2019-07-23 13:55:00,373.43,374.11,373.43,373.61,33048.0,366.8409,367.5089,366.8409,367.0177,33048.0
2019-07-23 14:00:00,373.7,373.86,373.47,373.78,20923.0,367.1061,367.2633,366.8801,367.1847,20923.0
2019-07-23 14:05:00,373.77,373.8,373.13,373.18,17157.0,367.1749,367.2043,366.5461,366.5953,17157.0
2019-07-23 14:10:00,373.24,373.59,373.01,373.57,24153.0,366.6542,366.998,366.4283,366.9784,24153.0
2019-07-23 14:15:00,373.64,373.8,373.5,373.61,14135.0,367.0471,367.2043,366.9096,367.0177,14135.0
2019-07-23 14:20:00,373.66,373.82,373.55,373.57,13850.0,367.0668,367.224,366.9587,366.9784,13850.0
2019-07-23 14:25:00,373.56,373.68,373.5,373.65,9883.0,366.9686,367.0864,366.9096,367.057,9883.0
2019-07-23 14:30:00,373.65,374.12,373.52,373.52,27709.0,367.057,367.5187,366.9293,366.9293,27709.0
2019-07-23 14:35:00,373.57,373.79,373.5,373.54,15470.0,366.9784,367.1945,366.9096,366.9489,15470.0
2019-07-23 14:40:00,373.51,374.0,373.48,373.9,21916.0,366.9194,367.4008,366.89,367.3026,21916.0
2019-07-23 14:45:00,374.0,374.07,373.63,373.77,36922.0,367.4008,367.4696,367.0373,367.1749,36922.0
2019-07-23 14:50:00,373.86,374.15,373.77,373.99,16938.0,367.2633,367.5482,367.1749,367.391,16938.0
2019-07-23 14:55:00,374.05,374.1,373.7,373.87,13420.0,367.4499,367.499,367.1061,367.2731,13420.0
2019-07-23 15:00:00,373.8,374.0,373.63,373.75,12676.0,367.2043,367.4008,367.0373,367.1552,12676.0
2019-07-23 15:05:00,373.67,373.74,373.56,373.6,11818.0,367.0766,367.1454,366.9686,367.0079,11818.0
2019-07-23 15:10:00,373.58,373.75,373.49,373.49,23812.0,366.9882,367.1552,366.8998,366.8998,23812.0
2019-07-23 15:15:00,373.5,373.59,373.22,373.44,47163.0,366.9096,366.998,366.6346,366.8507,47163.0
2019-07-23 15:20:00,373.43,373.75,373.41,373.5,29884.0,366.8409,367.1552,366.8212,366.9096,29884.0
2019-07-23 15:25:00,373.51,373.73,373.49,373.73,22603.0,366.9194,367.1356,366.8998,367.1356,22603.0
2019-07-23 15:30:00,373.76,373.99,373.7,373.96,25395.0,367.165,367.391,367.1061,367.3615,25395.0
2019-07-23 15:35:00,373.93,373.98,373.71,373.75,38432.0,367.332,367.3811,367.1159,367.1552,38432.0
2019-07-23 15:40:00,373.73,373.86,373.35,373.35,38588.0,367.1356,367.2633,366.7623,366.7623,38588.0
2019-07-23 15:45:00,373.28,373.7,373.17,373.58,47686.0,366.6935,367.1061,366.5854,366.9882,47686.0
2019-07-23 15:50:00,373.58,373.71,373.33,373.44,71594.0,366.9882,367.1159,366.7426,366.8507,71594.0
2019-07-23 15:55:00,373.47,373.5,372.7,372.99,138225.0,366.8801,366.9096,366.1237,366.4086,138225.0
2019-07-24 09:30:00,370.28,370.79,367.5,368.33,254807.0,363.7464,364.2474,361.0155,361.8308,254807.0
2019-07-24 09:35:00,368.17,368.76,367.07,367.53,100513.0,361.6737,362.2533,360.5931,361.045,100513.0
2019-07-24 09:40:00,367.68,368.81,367.11,368.54,83313.0,361.1923,362.3024,360.6324,362.0371,83313.0
2019-07-24 09:45:00,368.5,370.45,368.21,369.78,110047.0,361.9978,363.9134,361.713,363.2553,110047.0
2019-07-24 09:50:00,369.98,371.36,369.97,370.64,94683.0,363.4517,364.8074,363.4419,364.1001,94683.0
2019-07-24 09:55:00,370.78,370.82,368.87,369.46,87042.0,364.2376,364.2769,362.3613,362.9409,87042.0
2019-07-24 10:00:00,369.5,369.73,368.21,368.31,68214.0,362.9802,363.2061,361.713,361.8112,68214.0
2019-07-24 10:05:00,368.45,368.82,367.73,368.44,110845.0,361.9487,362.3122,361.2414,361.9389,110845.0
2019-07-24 10:10:00,368.44,369.61,368.43,369.2,58714.0,361.9389,363.0883,361.9291,362.6855,58714.0
2019-07-24 10:15:00,369.02,370.18,369.02,370.18,69264.0,362.5087,363.6482,362.5087,363.6482,69264.0
2019-07-24 10:20:00,370.2,370.42,369.13,369.14,50543.0,363.6678,363.884,362.6167,362.6266,50543.0
2019-07-24 10:25:00,369.12,369.43,368.8,369.02,31109.0,362.6069,362.9114,362.2926,362.5087,31109.0
2019-07-24 10:30:00,368.95,369.67,368.88,369.45,29284.0,362.4399,363.1472,362.3711,362.9311,29284.0
2019-07-24 10:35:00,369.54,370.4,369.53,370.03,52103.0,363.0195,363.8643,363.0097,363.5008,52103.0
2019-07-24 10:40:00,370.03,370.07,369.75,369.84,25509.0,363.5008,363.5401,363.2258,363.3142,25509.0
2019-07-24 10:45:00,369.84,369.88,367.31,367.54,117329.0,363.3142,363.3535,360.8288,361.0548,117329.0
2019-07-24 10:50:00,367.63,367.81,363.39,363.93,263869.0,361.1432,361.32,356.978,357.5085,263869.0
2019-07-24 10:55:00,364.51,366.21,364.24,365.25,131615.0,358.0782,359.7483,357.813,358.8052,131615.0
2019-07-24 11:00:00,365.25,366.49,365.14,365.94,78848.0,358.8052,360.0233,358.6971,359.483,78848.0
2019-07-24 11:05:00,365.88,365.9,364.85,365.56,36697.0,359.4241,359.4437,358.4122,359.1097,36697.0
2019-07-24 11:10:00,365.55,366.26,365.34,365.9,35601.0,359.0999,359.7974,358.8936,359.4437,35601.0
2019-07-24 11:15:00,365.93,366.54,365.86,366.17,41240.0,359.4732,360.0724,359.4044,359.709,41240.0
2019-07-24 11:20:00,366.26,366.93,365.75,365.9,71582.0,359.7974,360.4555,359.2964,359.4437,71582.0
2019-07-24 11:25:00,365.68,365.7,365.12,365.29,50878.0,359.2276,359.2472,358.6775,358.8445,50878.0
2019-07-24 11:30:00,365.13,365.48,364.67,364.68,57303.0,358.6873,359.0311,358.2354,358.2452,57303.0
2019-07-24 11:35:00,364.73,365.06,363.12,363.39,162496.0,358.2944,358.6185,356.7128,356.978,162496.0
2019-07-24 11:40:00,363.35,363.69,363.16,363.24,97992.0,356.9387,357.2727,356.7521,356.8307,97992.0
2019-07-24 11:45:00,363.34,364.0,363.17,363.17,107255.0,356.9289,357.5772,356.7619,356.7619,107255.0
2019-07-24 11:50:00,363.13,363.72,363.0,363.21,52387.0,356.7226,357.3022,356.5949,356.8012,52387.0
2019-07-24 11:55:00,363.18,363.37,362.95,363.19,89941.0,356.7717,356.9584,356.5458,356.7815,89941.0
2019-07-24 12:00:00,363.19,363.46,363.13,363.21,34910.0,356.7815,357.0468,356.7226,356.8012,34910.0
2019-07-24 12:05:00,363.27,363.37,362.56,362.68,81198.0,356.8601,356.9584,356.1627,356.2805,81198.0
2019-07-24 12:10:00,362.66,362.95,362.5,362.79,43892.0,356.2609,356.5458,356.1037,356.3886,43892.0
2019-07-24 12:15:00,362.83,363.13,362.5,362.96,60643.0,356.4279,356.7226,356.1037,356.5556,60643.0
2019-07-24 12:20:00,362.91,363.75,362.76,363.45,82967.0,356.5065,357.3317,356.3591,357.037,82967.0
2019-07-24 12:25:00,363.46,363.79,363.13,363.15,81112.0,357.0468,357.371,356.7226,356.7422,81112.0
2019-07-24 12:30:00,363.1,363.5,362.86,363.18,39615.0,356.6931,357.0861,356.4574,356.7717,39615.0
2019-07-24 12:35:00,363.18,363.27,362.91,362.99,29050.0,356.7717,356.8601,356.5065,356.5851,29050.0
2019-07-24 12:40:00,362.98,363.24,362.8,363.21,31649.0,356.5752,356.8307,356.3984,356.8012,31649.0
2019-07-24 12:45:00,363.21,363.56,363.21,363.26,43945.0,356.8012,357.145,356.8012,356.8503,43945.0
2019-07-24 12:50:00,363.26,363.27,362.71,362.72,55766.0,356.8503,356.8601,356.31,356.3198,55766.0
2019-07-24 12:55:00,362.76,363.01,362.56,362.92,54112.0,356.3591,356.6047,356.1627,356.5163,54112.0
2019-07-24 13:00:00,362.87,363.04,362.63,362.92,35370.0,356.4672,356.6342,356.2314,356.5163,35370.0
2019-07-24 13:05:00,362.91,362.97,362.64,362.89,35441.0,356.5065,356.5654,356.2412,356.4868,35441.0
2019-07-24 13:10:00,362.86,363.01,362.62,362.62,26802.0,356.4574,356.6047,356.2216,356.2216,26802.0
2019-07-24 13:15:00,362.65,362.82,362.46,362.59,49881.0,356.2511,356.4181,356.0644,356.1921,49881.0
2019-07-24 13:20:00,362.58,362.71,362.28,362.44,55524.0,356.1823,356.31,355.8876,356.0448,55524.0
2019-07-24 13:25:00,362.42,362.43,362.28,362.3,27603.0,356.0251,356.0349,355.8876,355.9072,27603.0
2019-07-24 13:30:00,362.31,362.37,362.13,362.25,54738.0,355.9171,355.976,355.7402,355.8581,54738.0
2019-07-24 13:35:00,362.25,362.53,362.24,362.5,42457.0,355.8581,356.1332,355.8483,356.1037,42457.0
2019-07-24 13:40:00,362.47,362.53,362.39,362.49,28962.0,356.0742,356.1332,355.9957,356.0939,28962.0
2019-07-24 13:45:00,362.48,362.81,362.46,362.81,41889.0,356.0841,356.4082,356.0644,356.4082,41889.0
2019-07-24 13:50:00,362.82,363.21,362.71,363.18,38025.0,356.4181,356.8012,356.31,356.7717,38025.0
2019-07-24 13:55:00,363.15,363.75,363.0,363.59,58833.0,356.7422,357.3317,356.5949,357.1745,58833.0
2019-07-24 14:00:00,363.54,363.59,363.0,363.28,34329.0,357.1254,357.1745,356.5949,356.87,34329.0
2019-07-24 14:05:00,363.29,363.29,362.35,362.6,53155.0,356.8798,356.8798,355.9564,356.2019,53155.0
2019-07-24 14:10:00,362.59,362.63,362.26,362.5,32966.0,356.1921,356.2314,355.8679,356.1037,32966.0
2019-07-24 14:15:00,362.51,362.98,362.39,362.79,37836.0,356.1135,356.5752,355.9957,356.3886,37836.0
2019-07-24 14:20:00,362.77,362.77,362.37,362.44,24669.0,356.3689,356.3689,355.976,356.0448,24669.0
2019-07-24 14:25:00,362.48,362.62,362.24,362.33,33547.0,356.0841,356.2216,355.8483,355.9367,33547.0
2019-07-24 14:30:00,362.34,362.55,362.3,362.31,31105.0,355.9465,356.1528,355.9072,355.9171,31105.0
2019-07-24 14:35:00,362.33,362.41,362.13,362.19,43218.0,355.9367,356.0153,355.7402,355.7992,43218.0
2019-07-24 14:40:00,362.18,362.31,362.05,362.21,47729.0,355.7894,355.9171,355.6617,355.8188,47729.0
2019-07-24 14:45:00,362.23,362.39,362.07,362.17,33225.0,355.8385,355.9957,355.6813,355.7795,33225.0
2019-07-24 14:50:00,362.18,362.33,361.72,361.79,74674.0,355.7894,355.9367,355.3375,355.4062,74674.0
2019-07-24 14:55:00,361.79,362.17,361.22,362.05,80722.0,355.4062,355.7795,354.8463,355.6617,80722.0
2019-07-24 15:00:00,362.08,362.08,361.32,361.45,71110.0,355.6911,355.6911,354.9445,355.0722,71110.0
2019-07-24 15:05:00,361.45,361.46,360.67,360.67,86928.0,355.0722,355.0821,354.306,354.306,86928.0
2019-07-24 15:10:00,360.69,360.91,360.46,360.64,63096.0,354.3257,354.5418,354.0997,354.2765,63096.0
2019-07-24 15:15:00,360.66,360.72,360.29,360.34,60099.0,354.2962,354.3551,353.9327,353.9818,60099.0
2019-07-24 15:20:00,360.33,361.0,360.03,360.9,143631.0,353.972,354.6302,353.6773,354.5319,143631.0
2019-07-24 15:25:00,360.89,360.95,360.41,360.52,106884.0,354.5221,354.5811,354.0506,354.1587,106884.0
2019-07-24 15:30:00,360.56,360.89,360.45,360.45,76108.0,354.1979,354.5221,354.0899,354.0899,76108.0
2019-07-24 15:35:00,360.44,360.92,360.44,360.85,54328.0,354.0801,354.5516,354.0801,354.4828,54328.0
2019-07-24 15:40:00,360.88,360.89,360.6,360.71,46167.0,354.5123,354.5221,354.2372,354.3453,46167.0
2019-07-24 15:45:00,360.72,360.79,360.2,360.21,78735.0,354.3551,354.4239,353.8443,353.8541,78735.0
2019-07-24 15:50:00,360.2,361.73,360.19,361.36,198339.0,353.8443,355.3473,353.8345,354.9838,198339.0
2019-07-24 15:55:00,361.36,361.55,360.8,361.36,171854.0,354.9838,355.1705,354.4337,354.9838,171854.0
2019-07-25 09:30:00,356.18,357.69,348.75,349.94,646504.0,349.8952,351.3786,342.5963,343.7653,646504.0
2019-07-25 09:35:00,349.94,353.2,349.72,352.02,293973.0,343.7653,346.9678,343.5492,345.8086,293973.0
2019-07-25 09:40:00,352.12,352.41,349.65,349.85,238076.0,345.9069,346.1918,343.4805,343.6769,238076.0
2019-07-25 09:45:00,349.68,349.85,348.12,348.27,317979.0,343.5099,343.6769,341.9774,342.1248,317979.0
2019-07-25 09:50:00,348.19,349.87,347.51,349.87,270811.0,342.0462,343.6966,341.3782,343.6966,270811.0
2019-07-25 09:55:00,349.87,350.19,347.56,347.98,215036.0,343.6966,344.0109,341.4273,341.8399,215036.0
2019-07-25 10:00:00,347.85,348.17,346.25,346.93,282306.0,341.7122,342.0266,340.1404,340.8084,282306.0
2019-07-25 10:05:00,346.93,347.87,346.0,346.84,241231.0,340.8084,341.7319,339.8949,340.72,241231.0
2019-07-25 10:10:00,346.81,347.49,345.71,345.84,246487.0,340.6906,341.3586,339.61,339.7377,246487.0
2019-07-25 10:15:00,345.91,347.01,345.74,346.85,210175.0,339.8064,340.887,339.6394,340.7299,210175.0
2019-07-25 10:20:00,346.8,347.04,346.11,346.54,154828.0,340.6807,340.9165,340.0029,340.4253,154828.0
2019-07-25 10:25:00,346.59,347.95,346.0,347.57,193740.0,340.4744,341.8104,339.8949,341.4372,193740.0
2019-07-25 10:30:00,347.63,348.9,347.58,348.87,138770.0,341.4961,342.7437,341.447,342.7142,138770.0
2019-07-25 10:35:00,348.91,348.95,348.22,348.61,114567.0,342.7535,342.7928,342.0757,342.4588,114567.0
2019-07-25 10:40:00,348.64,348.94,348.41,348.84,90095.0,342.4883,342.783,342.2623,342.6847,90095.0
2019-07-25 10:45:00,348.87,350.48,348.8,349.9,144074.0,342.7142,344.2958,342.6454,343.726,144074.0
2019-07-25 10:50:00,349.88,350.25,349.64,349.72,116505.0,343.7064,344.0699,343.4706,343.5492,116505.0
2019-07-25 10:55:00,349.78,350.53,349.62,350.22,86834.0,343.6082,344.3449,343.451,344.0404,86834.0
2019-07-25 11:00:00,350.24,351.0,350.2,350.44,70471.0,344.06,344.8066,344.0207,344.2565,70471.0
2019-07-25 11:05:00,350.44,350.53,349.87,349.94,57751.0,344.2565,344.3449,343.6966,343.7653,57751.0
2019-07-25 11:10:00,349.97,350.2,349.53,349.55,59495.0,343.7948,344.0207,343.3626,343.3822,59495.0
2019-07-25 11:15:00,349.56,349.72,349.01,349.68,58929.0,343.392,343.5492,342.8517,343.5099,58929.0
2019-07-25 11:20:00,349.67,350.1,349.08,349.09,52414.0,343.5001,343.9225,342.9205,342.9303,52414.0
2019-07-25 11:25:00,349.16,349.53,348.43,349.13,99239.0,342.9991,343.3626,342.282,342.9696,99239.0
2019-07-25 11:30:00,349.13,349.17,348.65,348.7,46474.0,342.9696,343.0089,342.4981,342.5472,46474.0
2019-07-25 11:35:00,348.76,348.83,348.29,348.42,59427.0,342.6062,342.6749,342.1444,342.2722,59427.0
2019-07-25 11:40:00,348.42,348.62,347.96,348.29,54745.0,342.2722,342.4686,341.8203,342.1444,54745.0
2019-07-25 11:45:00,348.3,349.09,348.17,348.82,59792.0,342.1543,342.9303,342.0266,342.6651,59792.0
2019-07-25 11:50:00,348.93,349.08,348.62,348.94,31715.0,342.7732,342.9205,342.4686,342.783,31715.0
2019-07-25 11:55:00,348.9,348.91,348.5,348.68,30286.0,342.7437,342.7535,342.3507,342.5276,30286.0
2019-07-25 12:00:00,348.76,349.25,348.6,349.17,41432.0,342.6062,343.0875,342.449,343.0089,41432.0
2019-07-25 12:05:00,349.17,349.43,348.84,348.96,31104.0,343.0089,343.2643,342.6847,342.8026,31104.0
2019-07-25 12:10:00,348.93,349.05,348.71,349.02,43544.0,342.7732,342.891,342.557,342.8616,43544.0
2019-07-25 12:15:00,348.98,349.5,348.79,349.29,44728.0,342.8223,343.3331,342.6356,343.1268,44728.0
2019-07-25 12:20:00,349.25,349.3,348.86,349.06,30001.0,343.0875,343.1366,342.7044,342.9009,30001.0
2019-07-25 12:25:00,349.04,349.23,348.99,349.06,21174.0,342.8812,343.0679,342.8321,342.9009,21174.0
2019-07-25 12:30:00,349.06,349.07,348.38,348.95,61001.0,342.9009,342.9107,342.2329,342.7928,61001.0
2019-07-25 12:35:00,348.96,349.48,348.69,348.76,45152.0,342.8026,343.3135,342.5374,342.6062,45152.0
2019-07-25 12:40:00,348.76,348.81,348.17,348.17,80005.0,342.6062,342.6553,342.0266,342.0266,80005.0
2019-07-25 12:45:00,348.19,348.81,348.12,348.57,42954.0,342.0462,342.6553,341.9774,342.4195,42954.0
2019-07-25 12:50:00,348.6,348.77,347.82,348.15,45401.0,342.449,342.616,341.6827,342.0069,45401.0
2019-07-25 12:55:00,348.17,348.31,347.58,347.66,54191.0,342.0266,342.1641,341.447,341.5256,54191.0
2019-07-25 13:00:00,347.65,347.68,347.0,347.16,70733.0,341.5157,341.5452,340.8772,341.0344,70733.0
2019-07-25 13:05:00,347.13,347.69,347.11,347.25,51511.0,341.0049,341.555,340.9853,341.1228,51511.0
2019-07-25 13:10:00,347.2,347.29,346.53,346.6,87906.0,341.0737,341.1621,340.4155,340.4843,87906.0
2019-07-25 13:15:00,346.63,347.18,346.26,346.59,58311.0,340.5137,341.054,340.1503,340.4744,58311.0
2019-07-25 13:20:00,346.5,346.69,346.32,346.57,31168.0,340.386,340.5727,340.2092,340.4548,31168.0
2019-07-25 13:25:00,346.56,346.6,346.08,346.19,84992.0,340.445,340.4843,339.9734,340.0815,84992.0
2019-07-25 13:30:00,346.26,346.64,346.07,346.25,53020.0,340.1503,340.5236,339.9636,340.1404,53020.0
2019-07-25 13:35:00,346.21,346.39,346.02,346.38,57785.0,340.1011,340.278,339.9145,340.2681,57785.0
2019-07-25 13:40:00,346.36,346.52,346.0,346.39,41846.0,340.2485,340.4057,339.8949,340.278,41846.0
2019-07-25 13:45:00,346.45,347.14,346.42,346.7,44196.0,340.3369,341.0147,340.3074,340.5825,44196.0
2019-07-25 13:50:00,346.71,347.3,346.63,347.17,42280.0,340.5923,341.1719,340.5137,341.0442,42280.0
2019-07-25 13:55:00,347.21,347.34,347.03,347.33,35839.0,341.0835,341.2112,340.9067,341.2014,35839.0
2019-07-25 14:00:00,347.35,347.99,347.15,347.71,54968.0,341.221,341.8497,341.0246,341.5747,54968.0
2019-07-25 14:05:00,347.65,347.72,346.41,346.58,74984.0,341.5157,341.5845,340.2976,340.4646,74984.0
2019-07-25 14:10:00,346.57,347.07,346.54,346.85,44269.0,340.4548,340.946,340.4253,340.7299,44269.0
2019-07-25 14:15:00,346.88,347.03,346.85,346.96,38120.0,340.7593,340.9067,340.7299,340.8379,38120.0
2019-07-25 14:20:00,347.0,347.03,346.53,346.53,45447.0,340.8772,340.9067,340.4155,340.4155,45447.0
2019-07-25 14:25:00,346.58,346.64,346.07,346.11,45405.0,340.4646,340.5236,339.9636,340.0029,45405.0
2019-07-25 14:30:00,346.1,346.85,346.0,346.62,61802.0,339.9931,340.7299,339.8949,340.5039,61802.0
2019-07-25 14:35:00,346.65,346.65,346.31,346.37,42488.0,340.5334,340.5334,340.1994,340.2583,42488.0
2019-07-25 14:40:00,346.42,346.48,346.18,346.44,25534.0,340.3074,340.3664,340.0717,340.3271,25534.0
2019-07-25 14:45:00,346.43,346.67,346.16,346.6,30746.0,340.3173,340.553,340.052,340.4843,30746.0
2019-07-25 14:50:00,346.68,346.78,346.22,346.25,28799.0,340.5629,340.6611,340.111,340.1404,28799.0
2019-07-25 14:55:00,346.27,346.7,346.18,346.46,29530.0,340.1601,340.5825,340.0717,340.3467,29530.0
2019-07-25 15:00:00,346.45,346.67,346.29,346.32,32194.0,340.3369,340.553,340.1797,340.2092,32194.0
2019-07-25 15:05:00,346.29,347.0,346.29,346.94,27923.0,340.1797,340.8772,340.1797,340.8183,27923.0
2019-07-25 15:10:00,346.97,347.37,346.91,347.37,54844.0,340.8477,341.2407,340.7888,341.2407,54844.0
2019-07-25 15:15:00,347.35,347.83,347.06,347.71,45214.0,341.221,341.6926,340.9362,341.5747,45214.0
2019-07-25 15:20:00,347.67,347.97,347.53,347.74,49184.0,341.5354,341.8301,341.3979,341.6042,49184.0
2019-07-25 15:25:00,347.72,348.34,347.68,347.85,66655.0,341.5845,342.1936,341.5452,341.7122,66655.0
2019-07-25 15:30:00,347.88,348.46,347.88,348.16,60817.0,341.7417,342.3114,341.7417,342.0167,60817.0
2019-07-25 15:35:00,348.16,348.18,347.34,347.41,58990.0,342.0167,342.0364,341.2112,341.28,58990.0
2019-07-25 15:40:00,347.4,347.85,347.25,347.63,46114.0,341.2702,341.7122,341.1228,341.4961,46114.0
2019-07-25 15:45:00,347.67,348.2,347.66,348.15,87610.0,341.5354,342.056,341.5256,342.0069,87610.0
2019-07-25 15:50:00,348.12,348.34,347.96,348.05,89651.0,341.9774,342.1936,341.8203,341.9087,89651.0
2019-07-25 15:55:00,348.02,348.11,347.56,348.11,223152.0,341.8792,341.9676,341.4273,341.9676,223152.0
2019-07-26 09:30:00,346.2,348.2,346.1,347.73,166380.0,340.0913,342.056,339.9931,341.5943,166380.0
2019-07-26 09:35:00,347.72,348.43,347.24,347.74,83968.0,341.5845,342.282,341.113,341.6042,83968.0
2019-07-26 09:40:00,347.88,348.32,347.01,347.71,64825.0,341.7417,342.1739,340.887,341.5747,64825.0
2019-07-26 09:45:00,347.76,348.0,346.68,346.75,61416.0,341.6238,341.8596,340.5629,340.6316,61416.0
2019-07-26 09:50:00,346.73,347.16,346.41,346.69,47759.0,340.612,341.0344,340.2976,340.5727,47759.0
2019-07-26 09:55:00,346.79,347.26,346.5,346.87,43824.0,340.6709,341.1326,340.386,340.7495,43824.0
2019-07-26 10:00:00,346.75,346.88,346.4,346.5,67464.0,340.6316,340.7593,340.2878,340.386,67464.0
2019-07-26 10:05:00,346.51,346.52,345.07,345.07,133676.0,340.3959,340.4057,338.9813,338.9813,133676.0
2019-07-26 10:10:00,345.09,345.83,344.35,344.63,150767.0,339.0009,339.7279,338.274,338.549,150767.0
2019-07-26 10:15:00,344.61,344.83,343.6,344.15,95791.0,338.5294,338.7455,337.5372,338.0775,95791.0
2019-07-26 10:20:00,344.16,344.16,342.75,343.01,132816.0,338.0873,338.0873,336.7022,336.9576,132816.0
2019-07-26 10:25:00,343.06,343.62,342.96,343.06,63220.0,337.0067,337.5568,336.9085,337.0067,63220.0
2019-07-26 10:30:00,343.01,343.29,342.0,343.23,126725.0,336.9576,337.2327,335.9654,337.1737,126725.0
2019-07-26 10:35:00,343.23,343.87,342.93,343.71,74328.0,337.1737,337.8024,336.879,337.6453,74328.0
2019-07-26 10:40:00,343.68,343.71,343.25,343.59,44124.0,337.6158,337.6453,337.1934,337.5274,44124.0
2019-07-26 10:45:00,343.62,343.93,343.29,343.89,43241.0,337.5568,337.8614,337.2327,337.8221,43241.0
2019-07-26 10:50:00,343.92,344.55,343.82,344.55,69395.0,337.8516,338.4704,337.7533,338.4704,69395.0
2019-07-26 10:55:00,344.47,344.72,344.21,344.66,26243.0,338.3919,338.6374,338.1364,338.5785,26243.0
2019-07-26 11:00:00,344.66,345.31,344.55,345.3,51890.0,338.5785,339.217,338.4704,339.2072,51890.0
2019-07-26 11:05:00,345.28,345.32,344.56,344.58,38385.0,339.1876,339.2269,338.4803,338.4999,38385.0
2019-07-26 11:10:00,344.64,345.26,344.5,344.79,28383.0,338.5589,339.1679,338.4213,338.7062,28383.0
2019-07-26 11:15:00,344.69,345.43,344.69,345.07,19642.0,338.608,339.3349,338.608,338.9813,19642.0
2019-07-26 11:20:00,345.09,345.39,344.85,345.37,24247.0,339.0009,339.2956,338.7651,339.276,24247.0
2019-07-26 11:25:00,345.41,346.18,345.41,345.72,31995.0,339.3153,340.0717,339.3153,339.6198,31995.0
2019-07-26 11:30:00,345.7,346.2,345.69,346.01,30516.0,339.6001,340.0913,339.5903,339.9047,30516.0
2019-07-26 11:35:00,346.02,346.06,345.6,345.71,18123.0,339.9145,339.9538,339.5019,339.61,18123.0
2019-07-26 11:40:00,345.83,346.08,345.58,345.62,24758.0,339.7279,339.9734,339.4823,339.5216,24758.0
2019-07-26 11:45:00,345.65,345.84,345.31,345.53,28421.0,339.551,339.7377,339.217,339.4331,28421.0
2019-07-26 11:50:00,345.59,345.59,345.28,345.4,13700.0,339.4921,339.4921,339.1876,339.3054,13700.0
2019-07-26 11:55:00,345.48,345.55,345.32,345.55,16459.0,339.384,339.4528,339.2269,339.4528,16459.0
2019-07-26 12:00:00,345.6,345.76,345.5,345.51,22845.0,339.5019,339.6591,339.4037,339.4135,22845.0
2019-07-26 12:05:00,345.56,345.59,345.14,345.23,18840.0,339.4626,339.4921,339.05,339.1384,18840.0
2019-07-26 12:10:00,345.24,345.33,344.88,345.09,38663.0,339.1483,339.2367,338.7946,339.0009,38663.0
2019-07-26 12:15:00,345.12,345.18,344.46,344.51,21938.0,339.0304,339.0893,338.382,338.4311,21938.0
2019-07-26 12:20:00,344.52,345.06,344.52,345.06,13958.0,338.441,338.9714,338.441,338.9714,13958.0
2019-07-26 12:25:00,345.11,345.21,345.02,345.08,7592.0,339.0206,339.1188,338.9321,338.9911,7592.0
2019-07-26 12:30:00,345.13,345.29,344.95,345.29,15268.0,339.0402,339.1974,338.8634,339.1974,15268.0
2019-07-26 12:35:00,345.27,345.56,345.14,345.56,13220.0,339.1777,339.4626,339.05,339.4626,13220.0
2019-07-26 12:40:00,345.53,345.65,345.2,345.22,11787.0,339.4331,339.551,339.109,339.1286,11787.0
2019-07-26 12:45:00,345.2,345.3,345.0,345.13,10004.0,339.109,339.2072,338.9125,339.0402,10004.0
2019-07-26 12:50:00,345.11,345.4,345.11,345.27,11592.0,339.0206,339.3054,339.0206,339.1777,11592.0
2019-07-26 12:55:00,345.33,345.55,345.23,345.41,13336.0,339.2367,339.4528,339.1384,339.3153,13336.0
2019-07-26 13:00:00,345.41,345.44,345.04,345.08,7465.0,339.3153,339.3447,338.9518,338.9911,7465.0
2019-07-26 13:05:00,345.12,345.25,344.92,344.97,17728.0,339.0304,339.1581,338.8339,338.883,17728.0
2019-07-26 13:10:00,344.94,344.94,344.63,344.64,16232.0,338.8536,338.8536,338.549,338.5589,16232.0
2019-07-26 13:15:00,344.69,344.78,344.28,344.3,16449.0,338.608,338.6964,338.2052,338.2249,16449.0
2019-07-26 13:20:00,344.27,344.78,344.27,344.78,12528.0,338.1954,338.6964,338.1954,338.6964,12528.0
2019-07-26 13:25:00,344.8,344.81,344.56,344.73,10372.0,338.716,338.7259,338.4803,338.6473,10372.0
2019-07-26 13:30:00,344.76,344.76,344.29,344.64,40595.0,338.6767,338.6767,338.215,338.5589,40595.0
2019-07-26 13:35:00,344.6,344.86,344.48,344.85,14522.0,338.5196,338.775,338.4017,338.7651,14522.0
2019-07-26 13:40:00,344.84,344.84,344.59,344.59,12787.0,338.7553,338.7553,338.5097,338.5097,12787.0
2019-07-26 13:45:00,344.69,345.55,344.68,345.5,28034.0,338.608,339.4528,338.5981,339.4037,28034.0
2019-07-26 13:50:00,345.5,345.57,345.17,345.17,14922.0,339.4037,339.4724,339.0795,339.0795,14922.0
2019-07-26 13:55:00,345.16,345.36,345.04,345.33,10376.0,339.0697,339.2661,338.9518,339.2367,10376.0
2019-07-26 14:00:00,345.3,345.46,345.22,345.45,11326.0,339.2072,339.3644,339.1286,339.3546,11326.0
2019-07-26 14:05:00,345.43,345.55,345.4,345.46,16416.0,339.3349,339.4528,339.3054,339.3644,16416.0
2019-07-26 14:10:00,345.44,345.46,345.13,345.3,20796.0,339.3447,339.3644,339.0402,339.2072,20796.0
2019-07-26 14:15:00,345.33,345.5,345.33,345.48,17306.0,339.2367,339.4037,339.2367,339.384,17306.0
2019-07-26 14:20:00,345.46,345.51,345.22,345.23,15333.0,339.3644,339.4135,339.1286,339.1384,15333.0
2019-07-26 14:25:00,345.23,345.24,344.98,345.1,19518.0,339.1384,339.1483,338.8929,339.0107,19518.0
2019-07-26 14:30:00,345.08,345.17,345.0,345.16,29393.0,338.9911,339.0795,338.9125,339.0697,29393.0
2019-07-26 14:35:00,345.15,345.21,344.95,344.95,21458.0,339.0599,339.1188,338.8634,338.8634,21458.0
2019-07-26 14:40:00,344.92,345.16,344.83,345.06,12697.0,338.8339,339.0697,338.7455,338.9714,12697.0
2019-07-26 14:45:00,345.04,345.17,344.99,345.0,25013.0,338.9518,339.0795,338.9027,338.9125,25013.0
2019-07-26 14:50:00,344.99,345.11,344.96,345.0,19076.0,338.9027,339.0206,338.8732,338.9125,19076.0
2019-07-26 14:55:00,344.97,345.16,344.94,345.07,19000.0,338.883,339.0697,338.8536,338.9813,19000.0
2019-07-26 15:00:00,345.05,345.22,345.05,345.21,30044.0,338.9616,339.1286,338.9616,339.1188,30044.0
2019-07-26 15:05:00,345.2,345.5,345.17,345.21,30405.0,339.109,339.4037,339.0795,339.1188,30405.0
2019-07-26 15:10:00,345.25,345.63,345.24,345.56,24159.0,339.1581,339.5314,339.1483,339.4626,24159.0
2019-07-26 15:15:00,345.58,345.99,345.45,345.97,29922.0,339.4823,339.885,339.3546,339.8654,29922.0
2019-07-26 15:20:00,345.97,346.1,345.86,345.9,59790.0,339.8654,339.9931,339.7573,339.7966,59790.0
2019-07-26 15:25:00,345.9,346.1,345.79,346.07,25720.0,339.7966,339.9931,339.6886,339.9636,25720.0
2019-07-26 15:30:00,346.06,346.3,346.03,346.03,69637.0,339.9538,340.1896,339.9243,339.9243,69637.0
2019-07-26 15:35:00,346.0,346.11,345.99,346.1,26417.0,339.8949,340.0029,339.885,339.9931,26417.0
2019-07-26 15:40:00,346.1,346.25,345.98,346.1,63637.0,339.9931,340.1404,339.8752,339.9931,63637.0
2019-07-26 15:45:00,346.08,346.09,345.74,345.75,31727.0,339.9734,339.9833,339.6394,339.6493,31727.0
2019-07-26 15:50:00,345.73,345.81,345.45,345.57,67277.0,339.6296,339.7082,339.3546,339.4724,67277.0
2019-07-26 15:55:00,345.52,345.63,344.93,345.0,143326.0,339.4233,339.5314,338.8437,338.9125,143326.0
2019-07-29 09:30:00,344.99,346.0,344.99,345.65,101806.0,338.9027,339.8949,338.9027,339.551,101806.0
2019-07-29 09:35:00,345.5,346.08,345.11,345.29,54956.0,339.4037,339.9734,339.0206,339.1974,54956.0
2019-07-29 09:40:00,345.27,345.46,344.86,344.98,37334.0,339.1777,339.3644,338.775,338.8929,37334.0
2019-07-29 09:45:00,344.99,345.15,343.31,343.65,70060.0,338.9027,339.0599,337.2523,337.5863,70060.0
2019-07-29 09:50:00,343.72,344.07,342.69,342.7,48523.0,337.6551,337.9989,336.6433,336.6531,48523.0
2019-07-29 09:55:00,342.65,342.77,342.25,342.6,37583.0,336.604,336.7218,336.211,336.5548,37583.0
2019-07-29 10:00:00,342.65,343.23,342.01,343.16,54215.0,336.604,337.1737,335.9753,337.105,54215.0
2019-07-29 10:05:00,343.03,343.14,342.41,342.59,43606.0,336.9773,337.0853,336.3682,336.545,43606.0
2019-07-29 10:10:00,342.68,342.96,342.4,342.61,27568.0,336.6334,336.9085,336.3584,336.5647,27568.0
2019-07-29 10:15:00,342.6,343.44,342.51,343.41,22666.0,336.5548,337.38,336.4664,337.3506,22666.0
2019-07-29 10:20:00,343.39,343.75,343.35,343.64,39244.0,337.3309,337.6846,337.2916,337.5765,39244.0
2019-07-29 10:25:00,343.67,343.81,343.04,343.07,23833.0,337.606,337.7435,336.9871,337.0166,23833.0
2019-07-29 10:30:00,343.04,343.39,342.93,343.06,17587.0,336.9871,337.3309,336.879,337.0067,17587.0
2019-07-29 10:35:00,343.06,343.08,342.15,342.15,42404.0,337.0067,337.0264,336.1128,336.1128,42404.0
2019-07-29 10:40:00,342.14,342.32,341.34,341.73,72739.0,336.103,336.2798,335.3171,335.7002,72739.0
2019-07-29 10:45:00,341.7,341.82,341.1,341.18,41173.0,335.6707,335.7886,335.0813,335.1599,41173.0
2019-07-29 10:50:00,341.23,341.39,341.13,341.31,56168.0,335.209,335.3662,335.1108,335.2876,56168.0
2019-07-29 10:55:00,341.31,341.36,340.78,341.06,54669.0,335.2876,335.3367,334.767,335.042,54669.0
2019-07-29 11:00:00,341.1,341.34,340.96,341.26,29613.0,335.0813,335.3171,334.9438,335.2385,29613.0
2019-07-29 11:05:00,341.27,341.39,341.13,341.19,25780.0,335.2483,335.3662,335.1108,335.1697,25780.0
2019-07-29 11:10:00,341.18,341.39,340.93,340.94,34482.0,335.1599,335.3662,334.9143,334.9241,34482.0
2019-07-29 11:15:00,340.97,341.36,340.93,341.17,24349.0,334.9536,335.3367,334.9143,335.1501,24349.0
2019-07-29 11:20:00,341.17,341.38,341.17,341.3,24740.0,335.1501,335.3564,335.1501,335.2778,24740.0
2019-07-29 11:25:00,341.2,341.38,341.18,341.31,23011.0,335.1796,335.3564,335.1599,335.2876,23011.0
2019-07-29 11:30:00,341.28,341.37,341.14,341.19,29193.0,335.2581,335.3466,335.1206,335.1697,29193.0
2019-07-29 11:35:00,341.14,341.32,341.05,341.18,21152.0,335.1206,335.2974,335.0322,335.1599,21152.0
2019-07-29 11:40:00,341.08,341.1,340.25,340.49,62391.0,335.0617,335.0813,334.2463,334.4821,62391.0
2019-07-29 11:45:00,340.47,340.54,340.0,340.11,67209.0,334.4624,334.5312,334.0007,334.1088,67209.0
2019-07-29 11:50:00,340.18,340.37,340.09,340.15,42093.0,334.1775,334.3642,334.0891,334.1481,42093.0
2019-07-29 11:55:00,340.18,340.35,340.07,340.1,35225.0,334.1775,334.3445,334.0695,334.099,35225.0
2019-07-29 12:00:00,340.11,340.14,339.11,339.28,132612.0,334.1088,334.1383,333.1264,333.2934,132612.0
2019-07-29 12:05:00,339.27,340.07,339.26,339.93,42507.0,333.2836,334.0695,333.2738,333.932,42507.0
2019-07-29 12:10:00,339.95,340.03,339.61,339.76,38952.0,333.9516,334.0302,333.6176,333.765,38952.0
2019-07-29 12:15:00,339.76,339.97,339.5,339.75,26647.0,333.765,333.9713,333.5095,333.7551,26647.0
2019-07-29 12:20:00,339.74,340.35,339.74,340.03,87085.0,333.7453,334.3445,333.7453,334.0302,87085.0
2019-07-29 12:25:00,340.04,340.19,339.82,339.82,48701.0,334.04,334.1874,333.8239,333.8239,48701.0
2019-07-29 12:30:00,339.83,340.0,339.54,339.93,34823.0,333.8337,334.0007,333.5488,333.932,34823.0
2019-07-29 12:35:00,339.93,339.99,339.8,339.81,20026.0,333.932,333.9909,333.8043,333.8141,20026.0
2019-07-29 12:40:00,339.85,340.05,339.77,340.02,16085.0,333.8534,334.0498,333.7748,334.0204,16085.0
2019-07-29 12:45:00,340.06,340.43,339.99,340.28,56548.0,334.0597,334.4231,333.9909,334.2758,56548.0
2019-07-29 12:50:00,340.27,340.31,339.82,340.0,27513.0,334.266,334.3053,333.8239,334.0007,27513.0
2019-07-29 12:55:00,340.1,340.19,339.91,339.99,40456.0,334.099,334.1874,333.9123,333.9909,40456.0
2019-07-29 13:00:00,339.98,340.97,339.97,340.95,67083.0,333.9811,334.9536,333.9713,334.934,67083.0
2019-07-29 13:05:00,340.97,341.36,340.93,341.0,50875.0,334.9536,335.3367,334.9143,334.9831,50875.0
2019-07-29 13:10:00,341.01,341.3,340.81,341.11,16137.0,334.9929,335.2778,334.7964,335.0911,16137.0
2019-07-29 13:15:00,341.09,341.35,340.93,341.0,19638.0,335.0715,335.3269,334.9143,334.9831,19638.0
2019-07-29 13:20:00,341.03,341.95,341.03,341.92,29979.0,335.0126,335.9163,335.0126,335.8868,29979.0
2019-07-29 13:25:00,341.9,342.0,341.58,341.59,16998.0,335.8672,335.9654,335.5528,335.5627,16998.0
2019-07-29 13:30:00,341.56,341.89,341.48,341.72,20027.0,335.5332,335.8574,335.4546,335.6904,20027.0
2019-07-29 13:35:00,341.76,341.88,341.63,341.82,31384.0,335.7297,335.8476,335.602,335.7886,31384.0
2019-07-29 13:40:00,341.85,341.95,341.54,341.54,22206.0,335.8181,335.9163,335.5136,335.5136,22206.0
2019-07-29 13:45:00,341.6,341.65,340.89,340.89,24633.0,335.5725,335.6216,334.875,334.875,24633.0
2019-07-29 13:50:00,340.83,341.37,340.75,341.35,29729.0,334.8161,335.3466,334.7375,335.3269,29729.0
2019-07-29 13:55:00,341.37,341.37,340.9,341.14,17263.0,335.3466,335.3466,334.8848,335.1206,17263.0
2019-07-29 14:00:00,341.22,341.35,341.09,341.09,8709.0,335.1992,335.3269,335.0715,335.0715,8709.0
2019-07-29 14:05:00,341.0,341.15,340.65,340.76,29366.0,334.9831,335.1304,334.6393,334.7473,29366.0
2019-07-29 14:10:00,340.74,340.88,340.3,340.88,36318.0,334.7277,334.8652,334.2954,334.8652,36318.0
2019-07-29 14:15:00,340.88,340.9,340.23,340.4,34872.0,334.8652,334.8848,334.2267,334.3937,34872.0
2019-07-29 14:20:00,340.46,340.56,340.03,340.12,19371.0,334.4526,334.5508,334.0302,334.1186,19371.0
2019-07-29 14:25:00,340.07,340.63,339.94,340.34,55269.0,334.0695,334.6196,333.9418,334.3347,55269.0
2019-07-29 14:30:00,340.37,340.64,340.31,340.64,13883.0,334.3642,334.6294,334.3053,334.6294,13883.0
2019-07-29 14:35:00,340.62,340.73,340.4,340.4,15441.0,334.6098,334.7178,334.3937,334.3937,15441.0
2019-07-29 14:40:00,340.32,340.5,340.17,340.34,15686.0,334.3151,334.4919,334.1677,334.3347,15686.0
2019-07-29 14:45:00,340.4,340.5,340.21,340.47,19838.0,334.3937,334.4919,334.207,334.4624,19838.0
2019-07-29 14:50:00,340.47,340.63,340.34,340.35,18926.0,334.4624,334.6196,334.3347,334.3445,18926.0
2019-07-29 14:55:00,340.32,340.32,340.06,340.1,16452.0,334.3151,334.3151,334.0597,334.099,16452.0
2019-07-29 15:00:00,340.14,340.35,340.14,340.28,10944.0,334.1383,334.3445,334.1383,334.2758,10944.0
2019-07-29 15:05:00,340.25,340.32,340.08,340.21,17720.0,334.2463,334.3151,334.0793,334.207,17720.0
2019-07-29 15:10:00,340.25,340.39,340.2,340.26,13123.0,334.2463,334.3838,334.1972,334.2561,13123.0
2019-07-29 15:15:00,340.31,340.32,340.06,340.17,27311.0,334.3053,334.3151,334.0597,334.1677,27311.0
2019-07-29 15:20:00,340.21,340.22,339.6,339.64,45583.0,334.207,334.2168,333.6078,333.6471,45583.0
2019-07-29 15:25:00,339.65,339.86,339.64,339.82,18959.0,333.6569,333.8632,333.6471,333.8239,18959.0
2019-07-29 15:30:00,339.8,340.29,339.57,340.28,35514.0,333.8043,334.2856,333.5783,334.2758,35514.0
2019-07-29 15:35:00,340.3,340.3,339.95,340.14,37591.0,334.2954,334.2954,333.9516,334.1383,37591.0
2019-07-29 15:40:00,340.17,340.26,339.93,340.07,42993.0,334.1677,334.2561,333.932,334.0695,42993.0
2019-07-29 15:45:00,340.06,340.19,339.98,340.02,45653.0,334.0597,334.1874,333.9811,334.0204,45653.0
2019-07-29 15:50:00,340.08,340.61,340.03,340.53,70840.0,334.0793,334.6,334.0302,334.5214,70840.0
2019-07-29 15:55:00,340.51,340.54,340.11,340.21,113407.0,334.5017,334.5312,334.1088,334.207,113407.0
2019-07-30 09:30:00,339.84,339.84,336.56,337.94,160922.0,333.8435,333.8435,330.6214,331.9771,160922.0
2019-07-30 09:35:00,337.99,338.17,336.8,336.89,88245.0,332.0262,332.203,330.8572,330.9456,88245.0
2019-07-30 09:40:00,336.99,338.72,336.87,338.21,78255.0,331.0438,332.7433,330.926,332.2423,78255.0
2019-07-30 09:45:00,338.36,339.38,338.22,338.39,69692.0,332.3897,333.3917,332.2521,332.4191,69692.0
2019-07-30 09:50:00,338.38,338.5,337.81,337.81,48255.0,332.4093,332.5272,331.8494,331.8494,48255.0
2019-07-30 09:55:00,337.88,338.92,337.6,338.77,52365.0,331.9181,332.9398,331.6431,332.7924,52365.0
2019-07-30 10:00:00,338.9,340.13,338.65,340.05,66662.0,332.9201,334.1284,332.6745,334.0498,66662.0
2019-07-30 10:05:00,340.13,341.0,340.05,340.59,80705.0,334.1284,334.9831,334.0498,334.5803,80705.0
2019-07-30 10:10:00,340.59,342.31,340.56,342.16,73302.0,334.5803,336.27,334.5508,336.1226,73302.0
2019-07-30 10:15:00,342.16,342.97,342.0,342.61,70523.0,336.1226,336.9183,335.9654,336.5647,70523.0
2019-07-30 10:20:00,342.77,343.42,342.61,343.08,81799.0,336.7218,337.3604,336.5647,337.0264,81799.0
2019-07-30 10:25:00,343.1,343.21,342.6,342.76,67042.0,337.046,337.1541,336.5548,336.712,67042.0
2019-07-30 10:30:00,342.71,342.75,342.3,342.57,36707.0,336.6629,336.7022,336.2601,336.5254,36707.0
2019-07-30 10:35:00,342.61,343.08,342.52,342.96,35723.0,336.5647,337.0264,336.4763,336.9085,35723.0
2019-07-30 10:40:00,343.04,343.48,342.49,343.25,43972.0,336.9871,337.4193,336.4468,337.1934,43972.0
2019-07-30 10:45:00,343.11,343.13,342.69,343.12,42308.0,337.0558,337.0755,336.6433,337.0657,42308.0
2019-07-30 10:50:00,343.13,344.23,343.07,343.95,72910.0,337.0755,338.1561,337.0166,337.881,72910.0
2019-07-30 10:55:00,343.95,344.18,343.5,343.98,30241.0,337.881,338.107,337.439,337.9105,30241.0
2019-07-30 11:00:00,343.91,345.51,343.91,345.24,79717.0,337.8417,339.4135,337.8417,339.1483,79717.0
2019-07-30 11:05:00,345.27,345.39,344.78,344.85,46289.0,339.1777,339.2956,338.6964,338.7651,46289.0
2019-07-30 11:10:00,344.85,344.85,344.02,344.74,48720.0,338.7651,338.7651,337.9498,338.6571,48720.0
2019-07-30 11:15:00,344.73,344.94,344.36,344.48,36914.0,338.6473,338.8536,338.2838,338.4017,36914.0
2019-07-30 11:20:00,344.47,344.48,344.05,344.08,25545.0,338.3919,338.4017,337.9793,338.0087,25545.0
2019-07-30 11:25:00,344.02,344.23,343.63,343.72,32391.0,337.9498,338.1561,337.5667,337.6551,32391.0
2019-07-30 11:30:00,343.75,343.85,343.31,343.58,27490.0,337.6846,337.7828,337.2523,337.5176,27490.0
2019-07-30 11:35:00,343.56,343.77,342.91,343.29,26852.0,337.4979,337.7042,336.8594,337.2327,26852.0
2019-07-30 11:40:00,343.29,343.64,343.06,343.55,26244.0,337.2327,337.5765,337.0067,337.4881,26244.0
2019-07-30 11:45:00,343.55,343.6,342.87,342.88,19547.0,337.4881,337.5372,336.8201,336.8299,19547.0
2019-07-30 11:50:00,342.87,342.88,341.98,342.07,48017.0,336.8201,336.8299,335.9458,336.0342,48017.0
2019-07-30 11:55:00,342.11,342.3,341.0,341.48,85804.0,336.0735,336.2601,334.9831,335.4546,85804.0
2019-07-30 12:00:00,341.46,341.7,341.25,341.37,32421.0,335.435,335.6707,335.2287,335.3466,32421.0
2019-07-30 12:05:00,341.42,341.53,341.25,341.44,31109.0,335.3957,335.5037,335.2287,335.4153,31109.0
2019-07-30 12:10:00,341.49,341.52,340.71,341.12,63617.0,335.4644,335.4939,334.6982,335.101,63617.0
2019-07-30 12:15:00,341.11,342.26,341.11,342.12,47148.0,335.0911,336.2208,335.0911,336.0833,47148.0
2019-07-30 12:20:00,342.16,342.45,341.86,342.17,23509.0,336.1226,336.4075,335.8279,336.1324,23509.0
2019-07-30 12:25:00,342.1,342.91,342.04,342.76,23322.0,336.0637,336.8594,336.0047,336.712,23322.0
2019-07-30 12:30:00,342.83,343.25,342.83,343.09,33519.0,336.7808,337.1934,336.7808,337.0362,33519.0
2019-07-30 12:35:00,343.11,343.28,342.89,343.16,13180.0,337.0558,337.2228,336.8397,337.105,13180.0
2019-07-30 12:40:00,343.14,343.2,342.86,343.06,12221.0,337.0853,337.1443,336.8103,337.0067,12221.0
2019-07-30 12:45:00,343.08,343.19,342.63,342.88,12510.0,337.0264,337.1344,336.5843,336.8299,12510.0
2019-07-30 12:50:00,342.81,342.95,342.58,342.88,34528.0,336.7611,336.8987,336.5352,336.8299,34528.0
2019-07-30 12:55:00,342.99,343.16,342.85,343.0,14001.0,336.938,337.105,336.8004,336.9478,14001.0
2019-07-30 13:00:00,343.02,343.2,342.91,343.05,10094.0,336.9674,337.1443,336.8594,336.9969,10094.0
2019-07-30 13:05:00,343.0,343.13,342.82,343.13,33499.0,336.9478,337.0755,336.771,337.0755,33499.0
2019-07-30 13:10:00,343.15,343.38,342.94,343.0,11767.0,337.0951,337.3211,336.8888,336.9478,11767.0
2019-07-30 13:15:00,343.07,343.26,342.92,343.11,24240.0,337.0166,337.2032,336.8692,337.0558,24240.0
2019-07-30 13:20:00,343.18,343.37,343.0,343.34,26364.0,337.1246,337.3113,336.9478,337.2818,26364.0
2019-07-30 13:25:00,343.38,343.48,343.11,343.32,14671.0,337.3211,337.4193,337.0558,337.2621,14671.0
2019-07-30 13:30:00,343.37,343.78,343.37,343.65,23284.0,337.3113,337.714,337.3113,337.5863,23284.0
2019-07-30 13:35:00,343.67,343.97,343.67,343.81,17605.0,337.606,337.9007,337.606,337.7435,17605.0
2019-07-30 13:40:00,343.88,344.09,343.76,343.97,17878.0,337.8123,338.0186,337.6944,337.9007,17878.0
2019-07-30 13:45:00,343.95,344.0,343.83,343.95,14396.0,337.881,337.9301,337.7631,337.881,14396.0
2019-07-30 13:50:00,343.96,344.23,343.86,344.0,32743.0,337.8909,338.1561,337.7926,337.9301,32743.0
2019-07-30 13:55:00,343.97,344.15,343.92,344.08,17984.0,337.9007,338.0775,337.8516,338.0087,17984.0
2019-07-30 14:00:00,344.11,344.76,344.02,344.65,24915.0,338.0382,338.6767,337.9498,338.5687,24915.0
2019-07-30 14:05:00,344.71,344.85,344.4,344.56,30060.0,338.6276,338.7651,338.3231,338.4803,30060.0
2019-07-30 14:10:00,344.56,345.23,344.55,345.22,50005.0,338.4803,339.1384,338.4704,339.1286,50005.0
2019-07-30 14:15:00,345.24,345.36,344.83,345.26,38802.0,339.1483,339.2661,338.7455,339.1679,38802.0
2019-07-30 14:20:00,345.23,345.26,344.79,344.82,20397.0,339.1384,339.1679,338.7062,338.7357,20397.0
2019-07-30 14:25:00,344.77,345.29,344.57,345.2,20097.0,338.6866,339.1974,338.4901,339.109,20097.0
2019-07-30 14:30:00,345.16,345.49,345.13,345.3,20369.0,339.0697,339.3939,339.0402,339.2072,20369.0
2019-07-30 14:35:00,345.28,345.76,345.27,345.6,50515.0,339.1876,339.6591,339.1777,339.5019,50515.0
2019-07-30 14:40:00,345.62,345.85,345.54,345.62,39596.0,339.5216,339.7475,339.443,339.5216,39596.0
2019-07-30 14:45:00,345.62,345.65,345.34,345.62,34008.0,339.5216,339.551,339.2465,339.5216,34008.0
2019-07-30 14:50:00,345.61,345.98,345.58,345.96,25241.0,339.5117,339.8752,339.4823,339.8556,25241.0
2019-07-30 14:55:00,345.9,345.94,345.4,345.41,31094.0,339.7966,339.8359,339.3054,339.3153,31094.0
2019-07-30 15:00:00,345.31,345.83,345.31,345.73,24940.0,339.217,339.7279,339.217,339.6296,24940.0
2019-07-30 15:05:00,345.72,345.86,345.57,345.7,17749.0,339.6198,339.7573,339.4724,339.6001,17749.0
2019-07-30 15:10:00,345.7,346.38,345.64,346.27,49045.0,339.6001,340.2681,339.5412,340.1601,49045.0
2019-07-30 15:15:00,346.27,346.35,346.1,346.27,29498.0,340.1601,340.2387,339.9931,340.1601,29498.0
2019-07-30 15:20:00,346.3,346.61,346.04,346.5,52907.0,340.1896,340.4941,339.9341,340.386,52907.0
2019-07-30 15:25:00,346.48,346.84,346.31,346.57,44614.0,340.3664,340.72,340.1994,340.4548,44614.0
2019-07-30 15:30:00,346.61,346.65,346.29,346.38,36328.0,340.4941,340.5334,340.1797,340.2681,36328.0
2019-07-30 15:35:00,346.33,346.7,346.01,346.13,52538.0,340.219,340.5825,339.9047,340.0226,52538.0
2019-07-30 15:40:00,346.13,346.68,346.03,346.49,67906.0,340.0226,340.5629,339.9243,340.3762,67906.0
2019-07-30 15:45:00,346.48,346.78,346.13,346.74,75284.0,340.3664,340.6611,340.0226,340.6218,75284.0
2019-07-30 15:50:00,346.69,347.42,346.69,346.86,121768.0,340.5727,341.2898,340.5727,340.7397,121768.0
2019-07-30 15:55:00,346.85,347.49,346.64,347.41,147325.0,340.7299,341.3586,340.5236,341.28,147325.0
2019-07-31 09:30:00,348.49,349.65,347.66,349.65,153678.0,342.3409,343.4805,341.5256,343.4805,153678.0
2019-07-31 09:35:00,349.55,350.6,349.55,350.55,130364.0,343.3822,344.4137,343.3822,344.3646,130364.0
2019-07-31 09:40:00,350.51,351.0,349.77,350.7,119218.0,344.3253,344.8066,343.5983,344.5119,119218.0
2019-07-31 09:45:00,350.65,351.29,350.5,350.73,94940.0,344.4628,345.0915,344.3155,344.5414,94940.0
2019-07-31 09:50:00,350.73,351.12,349.87,350.13,125864.0,344.5414,344.9245,343.6966,343.952,125864.0
2019-07-31 09:55:00,350.07,350.46,349.95,350.16,51484.0,343.893,344.2762,343.7752,343.9815,51484.0
2019-07-31 10:00:00,350.17,350.45,350.0,350.26,49186.0,343.9913,344.2663,343.8243,344.0797,49186.0
2019-07-31 10:05:00,350.18,350.3,350.0,350.05,71760.0,344.0011,344.119,343.8243,343.8734,71760.0
2019-07-31 10:10:00,350.09,350.44,349.95,350.03,67306.0,343.9127,344.2565,343.7752,343.8537,67306.0
2019-07-31 10:15:00,350.0,350.0,348.68,348.86,58581.0,343.8243,343.8243,342.5276,342.7044,58581.0
2019-07-31 10:20:00,348.8,349.71,348.77,349.52,36046.0,342.6454,343.5394,342.616,343.3527,36046.0
2019-07-31 10:25:00,349.48,349.58,349.05,349.14,46563.0,343.3135,343.4117,342.891,342.9794,46563.0
2019-07-31 10:30:00,349.17,349.77,348.95,349.45,29706.0,343.0089,343.5983,342.7928,343.284,29706.0
2019-07-31 10:35:00,349.34,349.63,348.15,348.33,42859.0,343.1759,343.4608,342.0069,342.1837,42859.0
2019-07-31 10:40:00,348.34,348.62,347.83,347.87,36010.0,342.1936,342.4686,341.6926,341.7319,36010.0
2019-07-31 10:45:00,347.8,348.06,347.33,348.05,31423.0,341.6631,341.9185,341.2014,341.9087,31423.0
2019-07-31 10:50:00,347.98,348.38,347.9,348.11,64432.0,341.8399,342.2329,341.7613,341.9676,64432.0
2019-07-31 10:55:00,348.09,348.11,347.75,347.76,48748.0,341.948,341.9676,341.614,341.6238,48748.0
2019-07-31 11:00:00,347.71,347.78,346.5,346.67,53045.0,341.5747,341.6434,340.386,340.553,53045.0
2019-07-31 11:05:00,346.76,346.76,345.67,345.97,31786.0,340.6414,340.6414,339.5707,339.8654,31786.0
2019-07-31 11:10:00,345.98,346.68,345.96,346.21,42785.0,339.8752,340.5629,339.8556,340.1011,42785.0
2019-07-31 11:15:00,346.24,346.67,346.24,346.56,36013.0,340.1306,340.553,340.1306,340.445,36013.0
2019-07-31 11:20:00,346.51,346.83,346.32,346.82,18506.0,340.3959,340.7102,340.2092,340.7004,18506.0
2019-07-31 11:25:00,346.92,347.0,346.75,346.85,25720.0,340.7986,340.8772,340.6316,340.7299,25720.0
2019-07-31 11:30:00,346.81,347.18,346.77,346.84,16168.0,340.6906,341.054,340.6513,340.72,16168.0
2019-07-31 11:35:00,346.77,346.79,346.11,346.69,73608.0,340.6513,340.6709,340.0029,340.5727,73608.0
2019-07-31 11:40:00,346.65,347.13,346.65,346.91,14900.0,340.5334,341.0049,340.5334,340.7888,14900.0
2019-07-31 11:45:00,346.94,347.0,346.6,346.97,15945.0,340.8183,340.8772,340.4843,340.8477,15945.0
2019-07-31 11:50:00,347.0,347.69,346.89,347.47,32207.0,340.8772,341.555,340.7692,341.3389,32207.0
2019-07-31 11:55:00,347.49,347.84,347.38,347.54,23381.0,341.3586,341.7024,341.2505,341.4077,23381.0
2019-07-31 12:00:00,347.56,348.23,347.47,348.23,25803.0,341.4273,342.0855,341.3389,342.0855,25803.0
2019-07-31 12:05:00,348.22,348.33,347.92,347.92,22484.0,342.0757,342.1837,341.781,341.781,22484.0
2019-07-31 12:10:00,347.81,348.06,347.48,347.83,17090.0,341.6729,341.9185,341.3487,341.6926,17090.0
2019-07-31 12:15:00,347.88,348.0,347.7,347.7,21205.0,341.7417,341.8596,341.5649,341.5649,21205.0
2019-07-31 12:20:00,347.65,347.67,347.1,347.35,18225.0,341.5157,341.5354,340.9754,341.221,18225.0
2019-07-31 12:25:00,347.41,347.77,347.36,347.73,17765.0,341.28,341.6336,341.2309,341.5943,17765.0
2019-07-31 12:30:00,347.67,347.73,347.27,347.35,15960.0,341.5354,341.5943,341.1424,341.221,15960.0
2019-07-31 12:35:00,347.38,347.6,347.25,347.6,11545.0,341.2505,341.4666,341.1228,341.4666,11545.0
2019-07-31 12:40:00,347.59,347.62,347.26,347.45,24828.0,341.4568,341.4863,341.1326,341.3193,24828.0
2019-07-31 12:45:00,347.39,347.72,347.32,347.51,17573.0,341.2603,341.5845,341.1916,341.3782,17573.0
2019-07-31 12:50:00,347.5,347.67,347.1,347.6,68168.0,341.3684,341.5354,340.9754,341.4666,68168.0
2019-07-31 12:55:00,347.6,347.89,347.05,347.05,30749.0,341.4666,341.7515,340.9263,340.9263,30749.0
2019-07-31 13:00:00,347.07,347.07,346.46,346.85,35623.0,340.946,340.946,340.3467,340.7299,35623.0
2019-07-31 13:05:00,346.8,346.81,346.31,346.49,45126.0,340.6807,340.6906,340.1994,340.3762,45126.0
2019-07-31 13:10:00,346.5,347.29,346.5,347.06,25889.0,340.386,341.1621,340.386,340.9362,25889.0
2019-07-31 13:15:00,347.11,347.18,346.94,346.97,11851.0,340.9853,341.054,340.8183,340.8477,11851.0
2019-07-31 13:20:00,346.99,347.13,346.96,347.01,10198.0,340.8674,341.0049,340.8379,340.887,10198.0
2019-07-31 13:25:00,347.07,347.08,346.79,346.81,10623.0,340.946,340.9558,340.6709,340.6906,10623.0
2019-07-31 13:30:00,346.8,347.18,346.7,347.16,13635.0,340.6807,341.054,340.5825,341.0344,13635.0
2019-07-31 13:35:00,347.15,347.16,346.73,346.75,10863.0,341.0246,341.0344,340.612,340.6316,10863.0
2019-07-31 13:40:00,346.78,347.11,346.75,347.06,10851.0,340.6611,340.9853,340.6316,340.9362,10851.0
2019-07-31 13:45:00,347.02,347.6,347.02,347.6,26898.0,340.8969,341.4666,340.8969,341.4666,26898.0
2019-07-31 13:50:00,347.61,347.75,347.21,347.25,18759.0,341.4764,341.614,341.0835,341.1228,18759.0
2019-07-31 13:55:00,347.23,347.68,347.2,347.6,24720.0,341.1032,341.5452,341.0737,341.4666,24720.0
2019-07-31 14:00:00,347.5,347.95,346.25,346.9,78699.0,341.3684,341.8104,340.1404,340.779,78699.0
2019-07-31 14:05:00,346.92,347.43,346.78,347.16,25405.0,340.7986,341.2996,340.6611,341.0344,25405.0
2019-07-31 14:10:00,347.07,347.56,347.0,347.54,18824.0,340.946,341.4273,340.8772,341.4077,18824.0
2019-07-31 14:15:00,347.47,348.12,347.47,348.09,51710.0,341.3389,341.9774,341.3389,341.948,51710.0
2019-07-31 14:20:00,347.96,348.13,347.3,347.34,40753.0,341.8203,341.9873,341.1719,341.2112,40753.0
2019-07-31 14:25:00,347.31,347.68,347.02,347.2,13042.0,341.1817,341.5452,340.8969,341.0737,13042.0
2019-07-31 14:30:00,347.2,347.42,346.96,347.05,12539.0,341.0737,341.2898,340.8379,340.9263,12539.0
2019-07-31 14:35:00,347.12,347.16,345.25,345.62,45562.0,340.9951,341.0344,339.1581,339.5216,45562.0
2019-07-31 14:40:00,345.3,345.75,344.28,344.77,47361.0,339.2072,339.6493,338.2052,338.6866,47361.0
2019-07-31 14:45:00,344.68,344.68,343.13,343.49,60136.0,338.5981,338.5981,337.0755,337.4291,60136.0
2019-07-31 14:50:00,343.35,343.38,341.08,343.22,68951.0,337.2916,337.3211,335.0617,337.1639,68951.0
2019-07-31 14:55:00,343.32,344.0,342.17,342.54,62144.0,337.2621,337.9301,336.1324,336.4959,62144.0
2019-07-31 15:00:00,342.46,343.61,341.3,342.62,71989.0,336.4173,337.547,335.2778,336.5745,71989.0
2019-07-31 15:05:00,342.69,343.24,342.51,342.62,35878.0,336.6433,337.1836,336.4664,336.5745,35878.0
2019-07-31 15:10:00,342.78,342.79,341.75,342.0,70770.0,336.7317,336.7415,335.7198,335.9654,70770.0
2019-07-31 15:15:00,341.98,342.19,341.58,341.85,45138.0,335.9458,336.1521,335.5528,335.8181,45138.0
2019-07-31 15:20:00,341.85,342.64,341.75,342.51,74619.0,335.8181,336.5941,335.7198,336.4664,74619.0
2019-07-31 15:25:00,342.47,342.96,342.3,342.3,58454.0,336.4271,336.9085,336.2601,336.2601,58454.0
2019-07-31 15:30:00,342.38,342.43,341.85,341.94,68394.0,336.3387,336.3878,335.8181,335.9065,68394.0
2019-07-31 15:35:00,342.03,342.29,341.61,341.81,51591.0,335.9949,336.2503,335.5823,335.7788,51591.0
2019-07-31 15:40:00,341.8,342.1,341.5,341.88,59333.0,335.769,336.0637,335.4743,335.8476,59333.0
2019-07-31 15:45:00,341.88,341.96,341.65,341.81,61256.0,335.8476,335.9261,335.6216,335.7788,61256.0
2019-07-31 15:50:00,341.81,341.84,341.05,341.06,97776.0,335.7788,335.8083,335.0322,335.042,97776.0
2019-07-31 15:55:00,341.14,341.67,341.06,341.2,182666.0,335.1206,335.6413,335.042,335.1796,182666.0
2019-08-01 09:30:00,341.91,342.32,339.18,339.4,160040.0,335.877,336.2798,333.1952,333.4113,160040.0
2019-08-01 09:35:00,339.53,340.94,339.2,340.21,80758.0,333.539,334.9241,333.2148,334.207,80758.0
2019-08-01 09:40:00,340.43,341.72,339.75,340.8,72872.0,334.4231,335.6904,333.7551,334.7866,72872.0
2019-08-01 09:45:00,340.86,341.55,340.2,341.17,40402.0,334.8455,335.5234,334.1972,335.1501,40402.0
2019-08-01 09:50:00,341.2,341.69,341.0,341.0,31073.0,335.1796,335.6609,334.9831,334.9831,31073.0
2019-08-01 09:55:00,341.0,341.47,340.9,341.09,43908.0,334.9831,335.4448,334.8848,335.0715,43908.0
2019-08-01 10:00:00,340.95,341.12,340.07,340.66,70110.0,334.934,335.101,334.0695,334.6491,70110.0
2019-08-01 10:05:00,340.7,341.21,340.37,340.85,39212.0,334.6884,335.1894,334.3642,334.8357,39212.0
2019-08-01 10:10:00,340.92,341.02,340.61,341.0,55799.0,334.9045,335.0027,334.6,334.9831,55799.0
2019-08-01 10:15:00,340.9,341.39,340.7,341.31,45300.0,334.8848,335.3662,334.6884,335.2876,45300.0
2019-08-01 10:20:00,341.31,342.46,341.27,341.91,66073.0,335.2876,336.4173,335.2483,335.877,66073.0
2019-08-01 10:25:00,342.01,342.42,341.78,342.38,38057.0,335.9753,336.378,335.7493,336.3387,38057.0
2019-08-01 10:30:00,342.39,344.29,342.38,344.25,82892.0,336.3486,338.215,336.3387,338.1757,82892.0
2019-08-01 10:35:00,344.17,344.25,342.49,343.36,68884.0,338.0971,338.1757,336.4468,337.3014,68884.0
2019-08-01 10:40:00,343.34,343.34,342.81,343.08,30201.0,337.2818,337.2818,336.7611,337.0264,30201.0
2019-08-01 10:45:00,343.09,343.47,342.77,343.45,29093.0,337.0362,337.4095,336.7218,337.3898,29093.0
2019-08-01 10:50:00,343.49,343.99,343.42,343.74,38379.0,337.4291,337.9203,337.3604,337.6747,38379.0
2019-08-01 10:55:00,343.77,343.78,342.8,343.37,47015.0,337.7042,337.714,336.7513,337.3113,47015.0
2019-08-01 11:00:00,343.36,343.82,342.11,342.27,62086.0,337.3014,337.7533,336.0735,336.2307,62086.0
2019-08-01 11:05:00,342.25,342.67,341.95,342.67,31065.0,336.211,336.6236,335.9163,336.6236,31065.0
2019-08-01 11:10:00,342.67,343.39,342.37,343.31,29513.0,336.6236,337.3309,336.3289,337.2523,29513.0
2019-08-01 11:15:00,343.28,343.6,343.08,343.56,24686.0,337.2228,337.5372,337.0264,337.4979,24686.0
2019-08-01 11:20:00,343.54,343.93,343.08,343.13,23628.0,337.4783,337.8614,337.0264,337.0755,23628.0
2019-08-01 11:25:00,343.13,343.2,342.63,343.2,28558.0,337.0755,337.1443,336.5843,337.1443,28558.0
2019-08-01 11:30:00,343.14,343.25,342.67,342.94,35323.0,337.0853,337.1934,336.6236,336.8888,35323.0
2019-08-01 11:35:00,342.99,343.69,342.75,343.14,47262.0,336.938,337.6256,336.7022,337.0853,47262.0
2019-08-01 11:40:00,343.19,343.57,342.98,343.39,24482.0,337.1344,337.5077,336.9281,337.3309,24482.0
2019-08-01 11:45:00,343.38,343.72,343.11,343.49,36895.0,337.3211,337.6551,337.0558,337.4291,36895.0
2019-08-01 11:50:00,343.38,343.49,343.11,343.36,21569.0,337.3211,337.4291,337.0558,337.3014,21569.0
2019-08-01 11:55:00,343.21,343.21,342.23,342.3,64217.0,337.1541,337.1541,336.1914,336.2601,64217.0
2019-08-01 12:00:00,342.3,342.63,342.29,342.57,31941.0,336.2601,336.5843,336.2503,336.5254,31941.0
2019-08-01 12:05:00,342.55,342.55,342.12,342.39,22707.0,336.5057,336.5057,336.0833,336.3486,22707.0
2019-08-01 12:10:00,342.37,342.57,342.14,342.34,20760.0,336.3289,336.5254,336.103,336.2994,20760.0
2019-08-01 12:15:00,342.32,342.51,342.06,342.37,25919.0,336.2798,336.4664,336.0244,336.3289,25919.0
2019-08-01 12:20:00,342.42,342.63,342.08,342.2,29767.0,336.378,336.5843,336.044,336.1619,29767.0
2019-08-01 12:25:00,342.26,342.58,342.17,342.43,27299.0,336.2208,336.5352,336.1324,336.3878,27299.0
2019-08-01 12:30:00,342.46,342.76,342.22,342.53,27636.0,336.4173,336.712,336.1816,336.4861,27636.0
2019-08-01 12:35:00,342.54,342.64,342.28,342.62,30581.0,336.4959,336.5941,336.2405,336.5745,30581.0
2019-08-01 12:40:00,342.65,343.35,342.65,343.33,35509.0,336.604,337.2916,336.604,337.272,35509.0
2019-08-01 12:45:00,343.34,343.74,343.23,343.53,39740.0,337.2818,337.6747,337.1737,337.4684,39740.0
2019-08-01 12:50:00,343.47,343.84,343.31,343.6,26977.0,337.4095,337.773,337.2523,337.5372,26977.0
2019-08-01 12:55:00,343.51,343.56,343.17,343.4,25721.0,337.4488,337.4979,337.1148,337.3407,25721.0
2019-08-01 13:00:00,343.38,343.8,343.14,343.54,28480.0,337.3211,337.7337,337.0853,337.4783,28480.0
2019-08-01 13:05:00,343.52,343.62,343.21,343.52,18676.0,337.4586,337.5568,337.1541,337.4586,18676.0
2019-08-01 13:10:00,343.43,343.66,343.29,343.6,19152.0,337.3702,337.5961,337.2327,337.5372,19152.0
2019-08-01 13:15:00,343.59,343.65,343.3,343.47,13473.0,337.5274,337.5863,337.2425,337.4095,13473.0
2019-08-01 13:20:00,343.44,343.6,343.3,343.37,23576.0,337.38,337.5372,337.2425,337.3113,23576.0
2019-08-01 13:25:00,343.32,343.5,341.13,341.71,118179.0,337.2621,337.439,335.1108,335.6806,118179.0
2019-08-01 13:30:00,341.54,342.29,340.5,340.61,70690.0,335.5136,336.2503,334.4919,334.6,70690.0
2019-08-01 13:35:00,340.61,340.77,339.75,339.97,100080.0,334.6,334.7571,333.7551,333.9713,100080.0
2019-08-01 13:40:00,339.99,340.56,339.46,339.55,102462.0,333.9909,334.5508,333.4703,333.5587,102462.0
2019-08-01 13:45:00,339.67,340.5,339.24,340.15,57271.0,333.6765,334.4919,333.2541,334.1481,57271.0
2019-08-01 13:50:00,339.99,340.1,338.97,339.11,100269.0,333.9909,334.099,332.9889,333.1264,100269.0
2019-08-01 13:55:00,339.1,340.29,338.8,340.06,61550.0,333.1166,334.2856,332.8219,334.0597,61550.0
2019-08-01 14:00:00,340.05,340.68,339.14,339.2,99405.0,334.0498,334.6687,333.1559,333.2148,99405.0
2019-08-01 14:05:00,339.28,339.93,338.25,338.46,81452.0,333.2934,333.932,332.2816,332.4879,81452.0
2019-08-01 14:10:00,338.25,338.88,337.5,338.65,76406.0,332.2816,332.9005,331.5448,332.6745,76406.0
2019-08-01 14:15:00,338.65,338.88,337.68,337.93,97906.0,332.6745,332.9005,331.7217,331.9672,97906.0
2019-08-01 14:20:00,338.16,338.23,336.0,336.45,133055.0,332.1932,332.262,330.0713,330.5134,133055.0
2019-08-01 14:25:00,336.37,336.96,336.01,336.81,68214.0,330.4348,331.0144,330.0811,330.867,68214.0
2019-08-01 14:30:00,336.7,337.06,336.32,336.82,56434.0,330.759,331.1126,330.3857,330.8768,56434.0
2019-08-01 14:35:00,336.75,337.18,335.75,335.9,125950.0,330.8081,331.2305,329.8257,329.9731,125950.0
2019-08-01 14:40:00,335.81,336.47,335.64,335.8,91091.0,329.8847,330.533,329.7177,329.8748,91091.0
2019-08-01 14:45:00,335.78,336.5,335.7,336.4,53965.0,329.8552,330.5625,329.7766,330.4642,53965.0
2019-08-01 14:50:00,336.48,336.61,335.55,335.66,74889.0,330.5428,330.6705,329.6292,329.7373,74889.0
2019-08-01 14:55:00,335.67,335.67,334.06,334.2,135572.0,329.7471,329.7471,328.1655,328.3031,135572.0
2019-08-01 15:00:00,334.2,334.82,333.77,333.96,110859.0,328.3031,328.9121,327.8807,328.0673,110859.0
2019-08-01 15:05:00,333.96,334.16,333.52,334.08,64583.0,328.0673,328.2638,327.6351,328.1852,64583.0
2019-08-01 15:10:00,334.06,334.11,333.5,333.93,78626.0,328.1655,328.2147,327.6154,328.0378,78626.0
2019-08-01 15:15:00,333.88,334.23,333.59,333.98,86866.0,327.9887,328.3325,327.7038,328.0869,86866.0
2019-08-01 15:20:00,333.98,334.26,333.83,334.09,91270.0,328.0869,328.362,327.9396,328.195,91270.0
2019-08-01 15:25:00,334.08,334.58,333.82,334.03,79392.0,328.1852,328.6764,327.9298,328.1361,79392.0
2019-08-01 15:30:00,334.05,334.4,333.5,333.64,93415.0,328.1557,328.4995,327.6154,327.7529,93415.0
2019-08-01 15:35:00,333.66,333.86,333.5,333.71,117944.0,327.7726,327.9691,327.6154,327.8217,117944.0
2019-08-01 15:40:00,333.69,333.77,333.04,333.06,111732.0,327.8021,327.8807,327.1635,327.1832,111732.0
2019-08-01 15:45:00,333.08,333.54,333.0,333.16,99828.0,327.2028,327.6547,327.1242,327.2814,99828.0
2019-08-01 15:50:00,333.18,333.95,333.0,333.41,124486.0,327.3011,328.0575,327.1242,327.527,124486.0
2019-08-01 15:55:00,333.5,334.44,333.45,334.14,195896.0,327.6154,328.5388,327.5663,328.2441,195896.0
2019-08-02 09:30:00,334.56,336.0,333.36,334.8,169962.0,328.6567,330.0713,327.4779,328.8925,169962.0
2019-08-02 09:35:00,334.8,337.75,334.28,337.38,119096.0,328.8925,331.7904,328.3817,331.427,119096.0
2019-08-02 09:40:00,337.37,337.48,336.31,336.68,69749.0,331.4171,331.5252,330.3758,330.7393,69749.0
2019-08-02 09:45:00,336.7,337.43,336.05,336.13,53653.0,330.759,331.4761,330.1204,330.199,53653.0
2019-08-02 09:50:00,336.18,337.89,336.11,337.5,78599.0,330.2481,331.928,330.1794,331.5448,78599.0
2019-08-02 09:55:00,337.42,337.42,336.47,336.94,43744.0,331.4662,331.4662,330.533,330.9947,43744.0
2019-08-02 10:00:00,336.9,339.3,336.85,338.85,120837.0,330.9554,333.3131,330.9063,332.871,120837.0
2019-08-02 10:05:00,338.85,339.06,337.52,338.6,71559.0,332.871,333.0773,331.5645,332.6254,71559.0
2019-08-02 10:10:00,338.6,338.61,337.3,337.42,65187.0,332.6254,332.6353,331.3484,331.4662,65187.0
2019-08-02 10:15:00,337.38,337.65,336.32,336.65,60296.0,331.427,331.6922,330.3857,330.7098,60296.0
2019-08-02 10:20:00,336.58,336.83,335.81,336.62,59671.0,330.6411,330.8867,329.8847,330.6804,59671.0
2019-08-02 10:25:00,336.62,336.68,336.18,336.3,41835.0,330.6804,330.7393,330.2481,330.366,41835.0
2019-08-02 10:30:00,336.32,336.32,334.75,335.21,51851.0,330.3857,330.3857,328.8434,329.2952,51851.0
2019-08-02 10:35:00,335.34,335.69,334.6,334.72,47565.0,329.4229,329.7668,328.696,328.8139,47565.0
2019-08-02 10:40:00,334.65,334.91,334.18,334.56,49713.0,328.7451,329.0005,328.2834,328.6567,49713.0
2019-08-02 10:45:00,334.5,334.95,334.15,334.19,29267.0,328.5978,329.0398,328.2539,328.2932,29267.0
2019-08-02 10:50:00,334.15,334.27,332.78,333.29,72667.0,328.2539,328.3718,326.9081,327.4091,72667.0
2019-08-02 10:55:00,333.28,333.54,332.8,332.86,32789.0,327.3993,327.6547,326.9278,326.9867,32789.0
2019-08-02 11:00:00,332.82,333.07,332.32,333.0,53320.0,326.9474,327.193,326.4562,327.1242,53320.0
2019-08-02 11:05:00,333.0,334.17,332.96,334.12,45530.0,327.1242,328.2736,327.0849,328.2245,45530.0
2019-08-02 11:10:00,334.14,334.66,333.94,334.26,42806.0,328.2441,328.7549,328.0477,328.362,42806.0
2019-08-02 11:15:00,334.25,335.37,333.93,335.2,46569.0,328.3522,329.4524,328.0378,329.2854,46569.0
2019-08-02 11:20:00,335.22,335.26,334.32,334.64,29067.0,329.3051,329.3444,328.4209,328.7353,29067.0
2019-08-02 11:25:00,334.77,335.53,334.49,334.95,41849.0,328.863,329.6096,328.5879,329.0398,41849.0
2019-08-02 11:30:00,335.1,336.02,335.05,335.13,35954.0,329.1872,330.091,329.1381,329.2167,35954.0
2019-08-02 11:35:00,335.26,335.98,335.17,335.5,43506.0,329.3444,330.0517,329.2559,329.5801,43506.0
2019-08-02 11:40:00,335.47,336.25,335.15,335.78,42018.0,329.5507,330.3169,329.2363,329.8552,42018.0
2019-08-02 11:45:00,335.76,336.12,335.57,335.91,26828.0,329.8355,330.1892,329.6489,329.9829,26828.0
2019-08-02 11:50:00,335.99,336.17,335.0,335.93,33682.0,330.0615,330.2383,329.0889,330.0025,33682.0
2019-08-02 11:55:00,335.86,336.23,335.42,335.72,38302.0,329.9338,330.2972,329.5015,329.7962,38302.0
2019-08-02 12:00:00,335.84,336.44,335.54,336.27,26890.0,329.9141,330.5035,329.6194,330.3365,26890.0
2019-08-02 12:05:00,336.16,337.11,336.1,337.03,51768.0,330.2285,331.1617,330.1695,331.0831,51768.0
2019-08-02 12:10:00,336.92,337.11,336.63,337.07,26116.0,330.9751,331.1617,330.6902,331.1224,26116.0
2019-08-02 12:15:00,337.06,337.39,336.77,337.39,28524.0,331.1126,331.4368,330.8277,331.4368,28524.0
2019-08-02 12:20:00,337.27,337.49,336.78,337.38,36415.0,331.3189,331.535,330.8375,331.427,36415.0
2019-08-02 12:25:00,337.38,337.62,336.62,336.64,26534.0,331.427,331.6627,330.6804,330.7,26534.0
2019-08-02 12:30:00,336.82,336.89,335.85,335.96,28267.0,330.8768,330.9456,329.924,330.032,28267.0
2019-08-02 12:35:00,335.85,336.57,335.75,336.4,21749.0,329.924,330.6312,329.8257,330.4642,21749.0
2019-08-02 12:40:00,336.32,336.5,335.79,336.13,25369.0,330.3857,330.5625,329.865,330.199,25369.0
2019-08-02 12:45:00,336.15,336.24,335.72,335.72,20293.0,330.2187,330.3071,329.7962,329.7962,20293.0
2019-08-02 12:50:00,335.81,336.06,335.62,335.84,26248.0,329.8847,330.1302,329.698,329.9141,26248.0
2019-08-02 12:55:00,335.83,335.91,335.67,335.67,8845.0,329.9043,329.9829,329.7471,329.7471,8845.0
2019-08-02 13:00:00,335.62,335.92,335.22,335.8,18282.0,329.698,329.9927,329.3051,329.8748,18282.0
2019-08-02 13:05:00,335.73,335.87,335.46,335.74,14627.0,329.8061,329.9436,329.5408,329.8159,14627.0
2019-08-02 13:10:00,335.75,335.87,335.44,335.7,13147.0,329.8257,329.9436,329.5212,329.7766,13147.0
2019-08-02 13:15:00,335.62,336.19,335.62,336.19,21641.0,329.698,330.258,329.698,330.258,21641.0
2019-08-02 13:20:00,336.11,336.46,335.8,336.1,20237.0,330.1794,330.5232,329.8748,330.1695,20237.0
2019-08-02 13:25:00,336.02,336.24,335.92,336.14,17862.0,330.091,330.3071,329.9927,330.2088,17862.0
2019-08-02 13:30:00,336.05,336.24,335.9,336.01,19366.0,330.1204,330.3071,329.9731,330.0811,19366.0
2019-08-02 13:35:00,336.01,336.26,335.88,336.16,21806.0,330.0811,330.3267,329.9534,330.2285,21806.0
2019-08-02 13:40:00,336.24,336.78,336.24,336.5,34934.0,330.3071,330.8375,330.3071,330.5625,34934.0
2019-08-02 13:45:00,336.41,336.81,336.29,336.65,16923.0,330.4741,330.867,330.3562,330.7098,16923.0
2019-08-02 13:50:00,336.56,336.68,336.39,336.65,7805.0,330.6214,330.7393,330.4544,330.7098,7805.0
2019-08-02 13:55:00,336.68,336.89,336.45,336.74,13038.0,330.7393,330.9456,330.5134,330.7982,13038.0
2019-08-02 14:00:00,336.68,337.84,336.59,337.75,42925.0,330.7393,331.8788,330.6509,331.7904,42925.0
2019-08-02 14:05:00,337.72,338.31,337.39,337.9,41632.0,331.761,332.3405,331.4368,331.9378,41632.0
2019-08-02 14:10:00,337.78,339.24,337.68,339.11,56551.0,331.8199,333.2541,331.7217,333.1264,56551.0
2019-08-02 14:15:00,339.15,339.16,338.4,338.71,25408.0,333.1657,333.1755,332.429,332.7335,25408.0
2019-08-02 14:20:00,338.64,339.07,338.53,338.98,32126.0,332.6647,333.0871,332.5567,332.9987,32126.0
2019-08-02 14:25:00,338.99,338.99,338.0,338.35,21179.0,333.0085,333.0085,332.036,332.3798,21179.0
2019-08-02 14:30:00,338.35,338.55,338.01,338.35,16868.0,332.3798,332.5763,332.0458,332.3798,16868.0
2019-08-02 14:35:00,338.32,338.93,338.24,338.8,29271.0,332.3504,332.9496,332.2718,332.8219,29271.0
2019-08-02 14:40:00,338.8,339.06,338.12,338.31,30819.0,332.8219,333.0773,332.1539,332.3405,30819.0
2019-08-02 14:45:00,338.22,338.28,337.22,337.38,34650.0,332.2521,332.3111,331.2698,331.427,34650.0
2019-08-02 14:50:00,337.28,337.55,336.72,337.21,30747.0,331.3287,331.594,330.7786,331.26,30747.0
2019-08-02 14:55:00,337.3,338.08,336.82,337.95,23523.0,331.3484,332.1146,330.8768,331.9869,23523.0
2019-08-02 15:00:00,337.98,338.35,337.56,337.71,32442.0,332.0164,332.3798,331.6038,331.7511,32442.0
2019-08-02 15:05:00,337.7,337.87,337.5,337.65,18852.0,331.7413,331.9083,331.5448,331.6922,18852.0
2019-08-02 15:10:00,337.72,337.9,337.57,337.74,14470.0,331.761,331.9378,331.6136,331.7806,14470.0
2019-08-02 15:15:00,337.81,337.99,337.29,337.77,56357.0,331.8494,332.0262,331.3385,331.8101,56357.0
2019-08-02 15:20:00,337.78,338.84,337.66,338.8,44752.0,331.8199,332.8612,331.702,332.8219,44752.0
2019-08-02 15:25:00,338.88,339.02,338.46,338.62,35889.0,332.9005,333.038,332.4879,332.6451,35889.0
2019-08-02 15:30:00,338.74,338.92,338.57,338.91,45280.0,332.763,332.9398,332.596,332.93,45280.0
2019-08-02 15:35:00,338.86,340.31,338.85,340.23,109933.0,332.8808,334.3053,332.871,334.2267,109933.0
2019-08-02 15:40:00,340.23,340.54,339.88,340.24,63756.0,334.2267,334.5312,333.8828,334.2365,63756.0
2019-08-02 15:45:00,340.22,340.48,340.0,340.23,58467.0,334.2168,334.4723,334.0007,334.2267,58467.0
2019-08-02 15:50:00,340.18,340.28,339.44,339.49,94534.0,334.1775,334.2758,333.4506,333.4997,94534.0
2019-08-02 15:55:00,339.49,340.12,339.27,339.5,158244.0,333.4997,334.1186,333.2836,333.5095,158244.0
2019-08-05 09:30:00,332.46,333.37,330.55,331.72,234827.0,326.5938,327.4877,324.7175,325.8668,234827.0
2019-08-05 09:35:00,331.67,332.2,330.5,331.36,73272.0,325.8177,326.3384,324.6684,325.5132,73272.0
2019-08-05 09:40:00,331.36,331.88,330.88,331.88,75332.0,325.5132,326.024,325.0416,326.024,75332.0
2019-08-05 09:45:00,331.86,332.14,331.33,331.44,55856.0,326.0044,326.2794,325.4837,325.5918,55856.0
2019-08-05 09:50:00,331.34,332.75,331.13,332.63,60774.0,325.4935,326.8787,325.2872,326.7608,60774.0
2019-08-05 09:55:00,332.58,333.08,332.28,332.86,74701.0,326.7116,327.2028,326.4169,326.9867,74701.0
2019-08-05 10:00:00,332.73,332.96,331.88,331.89,54605.0,326.859,327.0849,326.024,326.0338,54605.0
2019-08-05 10:05:00,331.87,332.48,331.31,332.38,36311.0,326.0142,326.6134,325.4641,326.5152,36311.0
2019-08-05 10:10:00,332.48,332.49,332.16,332.49,26712.0,326.6134,326.6232,326.2991,326.6232,26712.0
2019-08-05 10:15:00,332.36,332.52,331.5,331.53,59720.0,326.4955,326.6527,325.6507,325.6802,59720.0
2019-08-05 10:20:00,331.58,332.67,331.5,332.21,45473.0,325.7293,326.8001,325.6507,326.3482,45473.0
2019-08-05 10:25:00,332.12,332.47,331.74,332.22,28067.0,326.2598,326.6036,325.8865,326.358,28067.0
2019-08-05 10:30:00,332.08,332.42,331.66,332.16,32000.0,326.2205,326.5545,325.8079,326.2991,32000.0
2019-08-05 10:35:00,332.08,332.21,330.48,330.71,68473.0,326.2205,326.3482,324.6487,324.8746,68473.0
2019-08-05 10:40:00,330.93,331.1,330.5,330.95,43823.0,325.0908,325.2578,324.6684,325.1104,43823.0
2019-08-05 10:45:00,330.93,331.22,330.6,330.72,60653.0,325.0908,325.3756,324.7666,324.8845,60653.0
2019-08-05 10:50:00,330.78,331.1,330.32,330.41,56143.0,324.9434,325.2578,324.4915,324.5799,56143.0
2019-08-05 10:55:00,330.34,330.93,330.16,330.48,33020.0,324.5112,325.0908,324.3344,324.6487,33020.0
2019-08-05 11:00:00,330.41,330.74,330.04,330.48,42656.0,324.5799,324.9041,324.2165,324.6487,42656.0
2019-08-05 11:05:00,330.5,331.85,330.5,331.83,85071.0,324.6684,325.9945,324.6684,325.9749,85071.0
2019-08-05 11:10:00,331.9,332.66,331.89,332.57,69327.0,326.0436,326.7902,326.0338,326.7018,69327.0
2019-08-05 11:15:00,332.57,332.57,331.84,332.12,65464.0,326.7018,326.7018,325.9847,326.2598,65464.0
2019-08-05 11:20:00,332.04,332.5,331.63,331.81,42080.0,326.1812,326.6331,325.7784,325.9552,42080.0
2019-08-05 11:25:00,331.88,332.0,331.4,331.66,28266.0,326.024,326.1419,325.5525,325.8079,28266.0
2019-08-05 11:30:00,331.72,332.4,331.61,332.4,40306.0,325.8668,326.5348,325.7588,326.5348,40306.0
2019-08-05 11:35:00,332.39,332.49,331.61,331.61,39197.0,326.525,326.6232,325.7588,325.7588,39197.0
2019-08-05 11:40:00,331.66,331.66,331.09,331.13,28012.0,325.8079,325.8079,325.2479,325.2872,28012.0
2019-08-05 11:45:00,331.22,331.79,331.17,331.72,21265.0,325.3756,325.9356,325.3265,325.8668,21265.0
2019-08-05 11:50:00,331.7,331.7,330.87,331.32,40486.0,325.8472,325.8472,325.0318,325.4739,40486.0
2019-08-05 11:55:00,331.23,331.51,330.65,330.71,25558.0,325.3855,325.6605,324.8157,324.8746,25558.0
2019-08-05 12:00:00,330.6,330.67,330.12,330.12,49918.0,324.7666,324.8354,324.2951,324.2951,49918.0
2019-08-05 12:05:00,330.12,330.69,330.08,330.35,25536.0,324.2951,324.855,324.2558,324.521,25536.0
2019-08-05 12:10:00,330.38,331.28,330.35,331.28,27412.0,324.5505,325.4346,324.521,325.4346,27412.0
2019-08-05 12:15:00,331.34,331.59,330.97,331.59,30527.0,325.4935,325.7391,325.1301,325.7391,30527.0
2019-08-05 12:20:00,331.63,331.63,331.25,331.55,16105.0,325.7784,325.7784,325.4051,325.6998,16105.0
2019-08-05 12:25:00,331.57,331.57,330.31,330.36,19470.0,325.7195,325.7195,324.4817,324.5308,19470.0
2019-08-05 12:30:00,330.4,330.63,330.33,330.38,17920.0,324.5701,324.7961,324.5014,324.5505,17920.0
2019-08-05 12:35:00,330.43,330.83,330.23,330.56,36271.0,324.5996,324.9925,324.4031,324.7273,36271.0
2019-08-05 12:40:00,330.57,330.62,330.1,330.28,25998.0,324.7371,324.7862,324.2754,324.4522,25998.0
2019-08-05 12:45:00,330.26,330.68,330.02,330.1,22565.0,324.4326,324.8452,324.1968,324.2754,22565.0
2019-08-05 12:50:00,330.16,330.36,329.6,330.11,138702.0,324.3344,324.5308,323.7842,324.2852,138702.0
2019-08-05 12:55:00,330.1,330.11,329.11,329.38,50417.0,324.2754,324.2852,323.3029,323.5681,50417.0
2019-08-05 13:00:00,329.42,329.85,329.27,329.54,36454.0,323.6074,324.0298,323.4601,323.7253,36454.0
2019-08-05 13:05:00,329.56,329.75,329.35,329.49,29946.0,323.7449,323.9316,323.5386,323.6762,29946.0
2019-08-05 13:10:00,329.53,329.71,329.3,329.41,27205.0,323.7155,323.8923,323.4895,323.5976,27205.0
2019-08-05 13:15:00,329.46,329.72,329.46,329.64,14284.0,323.6467,323.9021,323.6467,323.8235,14284.0
2019-08-05 13:20:00,329.63,329.74,329.35,329.49,30579.0,323.8137,323.9218,323.5386,323.6762,30579.0
2019-08-05 13:25:00,329.47,329.47,328.82,329.42,64451.0,323.6565,323.6565,323.018,323.6074,64451.0
2019-08-05 13:30:00,329.33,329.38,328.93,329.03,24388.0,323.519,323.5681,323.1261,323.2243,24388.0
2019-08-05 13:35:00,329.05,329.51,329.02,329.32,22509.0,323.2439,323.6958,323.2145,323.5092,22509.0
2019-08-05 13:40:00,329.4,329.72,329.18,329.3,34355.0,323.5878,323.9021,323.3716,323.4895,34355.0
2019-08-05 13:45:00,329.29,329.29,328.46,328.58,54835.0,323.4797,323.4797,322.6643,322.7822,54835.0
2019-08-05 13:50:00,328.6,328.69,328.42,328.56,26830.0,322.8019,322.8903,322.6251,322.7626,26830.0
2019-08-05 13:55:00,328.61,328.75,328.1,328.41,37691.0,322.8117,322.9492,322.3107,322.6152,37691.0
2019-08-05 14:00:00,328.36,328.76,328.2,328.31,29715.0,322.5661,322.9591,322.4089,322.517,29715.0
2019-08-05 14:05:00,328.21,328.39,328.15,328.22,21917.0,322.4188,322.5956,322.3598,322.4286,21917.0
2019-08-05 14:10:00,328.17,328.23,327.77,328.1,53422.0,322.3795,322.4384,321.9865,322.3107,53422.0
2019-08-05 14:15:00,328.1,328.1,327.69,327.78,38403.0,322.3107,322.3107,321.9079,321.9963,38403.0
2019-08-05 14:20:00,327.71,328.16,327.62,327.62,46256.0,321.9276,322.3696,321.8392,321.8392,46256.0
2019-08-05 14:25:00,327.66,327.67,327.21,327.25,50333.0,321.8785,321.8883,321.4364,321.4757,50333.0
2019-08-05 14:30:00,327.31,327.9,327.13,327.9,44456.0,321.5346,322.1142,321.3578,322.1142,44456.0
2019-08-05 14:35:00,327.92,328.17,327.74,328.06,44876.0,322.1339,322.3795,321.9571,322.2714,44876.0
2019-08-05 14:40:00,328.09,328.2,327.26,327.32,37089.0,322.3009,322.4089,321.4855,321.5445,37089.0
2019-08-05 14:45:00,327.3,328.33,327.29,327.76,31013.0,321.5248,322.5366,321.515,321.9767,31013.0
2019-08-05 14:50:00,327.75,328.08,327.47,327.51,41156.0,321.9669,322.2911,321.6918,321.7311,41156.0
2019-08-05 14:55:00,327.57,327.63,327.24,327.28,35791.0,321.7901,321.849,321.4659,321.5052,35791.0
2019-08-05 15:00:00,327.31,328.15,327.08,327.4,127625.0,321.5346,322.3598,321.3087,321.6231,127625.0
2019-08-05 15:05:00,327.39,327.58,326.95,327.22,64570.0,321.6132,321.7999,321.181,321.4462,64570.0
2019-08-05 15:10:00,327.26,328.75,327.17,328.5,86034.0,321.4855,322.9492,321.3971,322.7036,86034.0
2019-08-05 15:15:00,328.43,328.43,327.24,328.2,53249.0,322.6349,322.6349,321.4659,322.4089,53249.0
2019-08-05 15:20:00,328.14,328.68,328.01,328.17,58517.0,322.35,322.8805,322.2223,322.3795,58517.0
2019-08-05 15:25:00,328.23,329.33,328.11,329.03,88220.0,322.4384,323.519,322.3205,323.2243,88220.0
2019-08-05 15:30:00,328.93,329.92,328.65,329.8,99440.0,323.1261,324.0986,322.851,323.9807,99440.0
2019-08-05 15:35:00,329.7,330.67,329.43,330.08,107036.0,323.8825,324.8354,323.6172,324.2558,107036.0
2019-08-05 15:40:00,330.2,331.32,330.13,331.24,67922.0,324.3736,325.4739,324.3049,325.3953,67922.0
2019-08-05 15:45:00,331.31,331.73,330.92,331.66,108564.0,325.4641,325.8766,325.0809,325.8079,108564.0
2019-08-05 15:50:00,331.6,331.6,330.65,331.34,150891.0,325.7489,325.7489,324.8157,325.4935,150891.0
2019-08-05 15:55:00,331.34,331.88,331.0,331.06,127826.0,325.4935,326.024,325.1595,325.2185,127826.0
2019-08-06 09:30:00,333.99,335.7,333.58,334.16,138504.0,328.0968,329.7766,327.694,328.2638,138504.0
2019-08-06 09:35:00,334.25,334.48,333.29,334.01,80886.0,328.3522,328.5781,327.4091,328.1164,80886.0
2019-08-06 09:40:00,333.98,334.8,333.52,334.44,63690.0,328.0869,328.8925,327.6351,328.5388,63690.0
2019-08-06 09:45:00,334.57,334.79,332.73,333.0,58699.0,328.6665,328.8827,326.859,327.1242,58699.0
2019-08-06 09:50:00,333.0,333.11,332.23,332.76,31413.0,327.1242,327.2323,326.3678,326.8885,31413.0
2019-08-06 09:55:00,332.8,333.1,332.25,332.61,29621.0,326.9278,327.2225,326.3875,326.7411,29621.0
2019-08-06 10:00:00,332.67,333.39,332.59,333.03,28315.0,326.8001,327.5074,326.7215,327.1537,28315.0
2019-08-06 10:05:00,333.09,333.44,332.59,333.01,27720.0,327.2127,327.5565,326.7215,327.1341,27720.0
2019-08-06 10:10:00,333.03,333.13,331.41,331.82,38243.0,327.1537,327.2519,325.5623,325.9651,38243.0
2019-08-06 10:15:00,331.8,331.83,329.84,330.06,71562.0,325.9454,325.9749,324.02,324.2361,71562.0
2019-08-06 10:20:00,330.07,331.59,330.0,331.54,25098.0,324.2459,325.7391,324.1772,325.69,25098.0
2019-08-06 10:25:00,331.52,331.66,330.19,330.31,27508.0,325.6704,325.8079,324.3638,324.4817,27508.0
2019-08-06 10:30:00,330.16,331.46,330.05,331.19,23485.0,324.3344,325.6114,324.2263,325.3462,23485.0
2019-08-06 10:35:00,331.17,331.35,330.35,330.68,21540.0,325.3265,325.5034,324.521,324.8452,21540.0
2019-08-06 10:40:00,330.79,331.42,330.54,330.67,30263.0,324.9532,325.5721,324.7076,324.8354,30263.0
2019-08-06 10:45:00,330.6,330.63,329.87,329.95,50143.0,324.7666,324.7961,324.0495,324.1281,50143.0
2019-08-06 10:50:00,329.88,330.53,329.88,330.43,44761.0,324.0593,324.6978,324.0593,324.5996,44761.0
2019-08-06 10:55:00,330.43,330.56,330.3,330.56,30256.0,324.5996,324.7273,324.4719,324.7273,30256.0
2019-08-06 11:00:00,330.62,330.67,330.29,330.3,22391.0,324.7862,324.8354,324.4621,324.4719,22391.0
2019-08-06 11:05:00,330.39,330.75,330.3,330.42,24598.0,324.5603,324.9139,324.4719,324.5898,24598.0
2019-08-06 11:10:00,330.4,330.67,330.06,330.21,19765.0,324.5701,324.8354,324.2361,324.3835,19765.0
2019-08-06 11:15:00,330.17,330.3,329.53,329.68,33994.0,324.3442,324.4719,323.7155,323.8628,33994.0
2019-08-06 11:20:00,329.66,330.42,329.61,330.36,29256.0,323.8432,324.5898,323.7941,324.5308,29256.0
2019-08-06 11:25:00,330.3,330.59,329.6,329.69,16829.0,324.4719,324.7568,323.7842,323.8726,16829.0
2019-08-06 11:30:00,329.77,330.04,329.14,329.24,25612.0,323.9512,324.2165,323.3323,323.4306,25612.0
2019-08-06 11:35:00,329.24,330.35,329.2,330.35,23345.0,323.4306,324.521,323.3913,324.521,23345.0
2019-08-06 11:40:00,330.43,330.73,330.16,330.43,17526.0,324.5996,324.8943,324.3344,324.5996,17526.0
2019-08-06 11:45:00,330.4,331.08,330.33,331.08,21151.0,324.5701,325.2381,324.5014,325.2381,21151.0
2019-08-06 11:50:00,331.13,331.38,330.81,330.91,27325.0,325.2872,325.5328,324.9729,325.0711,27325.0
2019-08-06 11:55:00,330.94,331.4,330.46,331.4,19482.0,325.1006,325.5525,324.6291,325.5525,19482.0
2019-08-06 12:00:00,331.49,331.76,330.5,331.24,32231.0,325.6409,325.9061,324.6684,325.3953,32231.0
2019-08-06 12:05:00,331.08,331.57,331.07,331.34,18834.0,325.2381,325.7195,325.2283,325.4935,18834.0
2019-08-06 12:10:00,331.35,331.4,330.32,331.07,27107.0,325.5034,325.5525,324.4915,325.2283,27107.0
2019-08-06 12:15:00,331.06,331.06,330.05,330.07,25576.0,325.2185,325.2185,324.2263,324.2459,25576.0
2019-08-06 12:20:00,330.15,330.25,329.78,329.97,20014.0,324.3245,324.4228,323.9611,324.1477,20014.0
2019-08-06 12:25:00,329.94,330.0,329.65,329.81,17800.0,324.1182,324.1772,323.8333,323.9905,17800.0
2019-08-06 12:30:00,329.81,330.82,329.74,330.45,33800.0,323.9905,324.9827,323.9218,324.6192,33800.0
2019-08-06 12:35:00,330.55,330.96,330.38,330.78,10838.0,324.7175,325.1202,324.5505,324.9434,10838.0
2019-08-06 12:40:00,330.49,331.01,330.41,330.67,15420.0,324.6585,325.1694,324.5799,324.8354,15420.0
2019-08-06 12:45:00,330.67,330.73,329.74,329.96,25058.0,324.8354,324.8943,323.9218,324.1379,25058.0
2019-08-06 12:50:00,329.91,330.35,329.78,330.16,28520.0,324.0888,324.521,323.9611,324.3344,28520.0
2019-08-06 12:55:00,330.16,330.33,329.89,330.01,26896.0,324.3344,324.5014,324.0691,324.187,26896.0
2019-08-06 13:00:00,330.07,331.0,330.06,331.0,26994.0,324.2459,325.1595,324.2361,325.1595,26994.0
2019-08-06 13:05:00,330.99,331.32,330.85,331.09,22280.0,325.1497,325.4739,325.0122,325.2479,22280.0
2019-08-06 13:10:00,331.02,331.25,330.97,331.08,15511.0,325.1792,325.4051,325.1301,325.2381,15511.0
2019-08-06 13:15:00,331.2,331.22,330.56,330.74,14870.0,325.356,325.3756,324.7273,324.9041,14870.0
2019-08-06 13:20:00,330.78,331.33,330.63,331.3,12651.0,324.9434,325.4837,324.7961,325.4542,12651.0
2019-08-06 13:25:00,331.33,331.67,331.25,331.53,28967.0,325.4837,325.8177,325.4051,325.6802,28967.0
2019-08-06 13:30:00,331.63,331.71,331.3,331.53,14420.0,325.7784,325.857,325.4542,325.6802,14420.0
2019-08-06 13:35:00,331.52,332.3,331.34,332.27,43118.0,325.6704,326.4366,325.4935,326.4071,43118.0
2019-08-06 13:40:00,332.25,332.46,331.67,331.91,20996.0,326.3875,326.5938,325.8177,326.0535,20996.0
2019-08-06 13:45:00,331.94,331.94,331.47,331.64,15536.0,326.0829,326.0829,325.6212,325.7882,15536.0
2019-08-06 13:50:00,331.58,331.79,331.46,331.63,20866.0,325.7293,325.9356,325.6114,325.7784,20866.0
2019-08-06 13:55:00,331.6,332.41,331.49,332.33,38164.0,325.7489,326.5446,325.6409,326.4661,38164.0
2019-08-06 14:00:00,332.39,332.39,331.68,331.75,31559.0,326.525,326.525,325.8275,325.8963,31559.0
2019-08-06 14:05:00,331.67,332.55,331.66,332.16,24527.0,325.8177,326.6822,325.8079,326.2991,24527.0
2019-08-06 14:10:00,332.1,332.91,331.98,332.55,33671.0,326.2401,327.0358,326.1222,326.6822,33671.0
2019-08-06 14:15:00,332.6,333.5,332.55,333.18,36173.0,326.7313,327.6154,326.6822,327.3011,36173.0
2019-08-06 14:20:00,333.21,333.45,332.95,333.02,27451.0,327.3305,327.5663,327.0751,327.1439,27451.0
2019-08-06 14:25:00,332.86,333.18,332.77,333.02,16036.0,326.9867,327.3011,326.8983,327.1439,16036.0
2019-08-06 14:30:00,333.16,333.42,332.8,333.19,15087.0,327.2814,327.5368,326.9278,327.3109,15087.0
2019-08-06 14:35:00,333.16,333.45,332.86,333.42,19024.0,327.2814,327.5663,326.9867,327.5368,19024.0
2019-08-06 14:40:00,333.32,333.47,333.21,333.33,13447.0,327.4386,327.5859,327.3305,327.4484,13447.0
2019-08-06 14:45:00,333.3,333.33,332.43,332.96,41926.0,327.4189,327.4484,326.5643,327.0849,41926.0
2019-08-06 14:50:00,332.99,333.23,332.28,332.62,25951.0,327.1144,327.3502,326.4169,326.7509,25951.0
2019-08-06 14:55:00,332.62,332.97,332.53,332.59,21603.0,326.7509,327.0948,326.6625,326.7215,21603.0
2019-08-06 15:00:00,332.7,332.7,332.1,332.23,14415.0,326.8295,326.8295,326.2401,326.3678,14415.0
2019-08-06 15:05:00,332.12,332.35,331.76,331.93,19565.0,326.2598,326.4857,325.9061,326.0731,19565.0
2019-08-06 15:10:00,331.77,332.33,331.74,332.25,22690.0,325.9159,326.4661,325.8865,326.3875,22690.0
2019-08-06 15:15:00,332.33,332.33,331.89,332.04,21151.0,326.4661,326.4661,326.0338,326.1812,21151.0
2019-08-06 15:20:00,332.08,332.33,331.7,331.96,21361.0,326.2205,326.4661,325.8472,326.1026,21361.0
2019-08-06 15:25:00,332.0,332.07,331.7,332.06,23122.0,326.1419,326.2106,325.8472,326.2008,23122.0
2019-08-06 15:30:00,332.01,332.01,331.41,331.61,20120.0,326.1517,326.1517,325.5623,325.7588,20120.0
2019-08-06 15:35:00,331.62,332.16,331.54,331.93,27014.0,325.7686,326.2991,325.69,326.0731,27014.0
2019-08-06 15:40:00,331.87,332.22,331.74,332.17,37262.0,326.0142,326.358,325.8865,326.3089,37262.0
2019-08-06 15:45:00,332.16,332.36,331.8,332.14,44666.0,326.2991,326.4955,325.9454,326.2794,44666.0
2019-08-06 15:50:00,332.18,332.51,332.03,332.1,63430.0,326.3187,326.6429,326.1714,326.2401,63430.0
2019-08-06 15:55:00,332.1,332.56,332.07,332.44,100861.0,326.2401,326.692,326.2106,326.5741,100861.0
2019-08-07 09:30:00,328.6,329.22,327.57,327.94,130323.0,322.8019,323.4109,321.7901,322.1535,130323.0
2019-08-07 09:35:00,327.93,328.97,327.26,328.62,49753.0,322.1437,323.1653,321.4855,322.8215,49753.0
2019-08-07 09:40:00,328.53,328.7,326.57,326.81,75288.0,322.7331,322.9001,320.8077,321.0435,75288.0
2019-08-07 09:45:00,326.76,326.92,324.57,325.46,186989.0,320.9943,321.1515,318.843,319.7173,186989.0
2019-08-07 09:50:00,325.36,326.97,325.01,326.96,75997.0,319.619,321.2006,319.2752,321.1908,75997.0
2019-08-07 09:55:00,326.89,328.1,326.72,327.16,65931.0,321.122,322.3107,320.955,321.3873,65931.0
2019-08-07 10:00:00,327.13,327.84,326.22,327.59,38028.0,321.3578,322.0553,320.4639,321.8097,38028.0
2019-08-07 10:05:00,327.68,329.25,327.37,329.13,68383.0,321.8981,323.4404,321.5936,323.3225,68383.0
2019-08-07 10:10:00,329.11,330.67,329.1,329.34,67941.0,323.3029,324.8354,323.2931,323.5288,67941.0
2019-08-07 10:15:00,329.25,330.73,329.01,329.97,43340.0,323.4404,324.8943,323.2046,324.1477,43340.0
2019-08-07 10:20:00,329.72,329.8,328.28,328.28,61045.0,323.9021,323.9807,322.4875,322.4875,61045.0
2019-08-07 10:25:00,328.17,328.85,327.51,327.75,104642.0,322.3795,323.0475,321.7311,321.9669,104642.0
2019-08-07 10:30:00,327.94,329.61,327.85,328.68,62372.0,322.1535,323.7941,322.0651,322.8805,62372.0
2019-08-07 10:35:00,328.54,329.17,327.91,328.76,39591.0,322.7429,323.3618,322.1241,322.9591,39591.0
2019-08-07 10:40:00,328.68,328.77,327.71,327.71,27487.0,322.8805,322.9689,321.9276,321.9276,27487.0
2019-08-07 10:45:00,327.82,328.3,327.53,327.68,32826.0,322.0356,322.5072,321.7508,321.8981,32826.0
2019-08-07 10:50:00,327.63,328.88,327.56,328.88,60136.0,321.849,323.0769,321.7802,323.0769,60136.0
2019-08-07 10:55:00,329.0,329.09,328.08,328.44,29338.0,323.1948,323.2832,322.2911,322.6447,29338.0
2019-08-07 11:00:00,328.35,328.66,327.61,327.71,37060.0,322.5563,322.8608,321.8293,321.9276,37060.0
2019-08-07 11:05:00,327.74,328.31,327.36,328.31,29849.0,321.9571,322.517,321.5838,322.517,29849.0
2019-08-07 11:10:00,328.26,328.68,327.97,328.28,30732.0,322.4679,322.8805,322.183,322.4875,30732.0
2019-08-07 11:15:00,328.14,328.49,327.51,327.84,26797.0,322.35,322.6938,321.7311,322.0553,26797.0
2019-08-07 11:20:00,327.87,328.27,327.19,327.29,22852.0,322.0848,322.4777,321.4168,321.515,22852.0
2019-08-07 11:25:00,327.54,327.61,326.79,327.03,26976.0,321.7606,321.8293,321.0238,321.2596,26976.0
2019-08-07 11:30:00,327.03,327.11,326.46,326.9,25694.0,321.2596,321.3382,320.6996,321.1319,25694.0
2019-08-07 11:35:00,326.94,327.34,326.71,327.14,18461.0,321.1712,321.5641,320.9452,321.3676,18461.0
2019-08-07 11:40:00,327.26,327.48,326.63,326.95,22288.0,321.4855,321.7016,320.8666,321.181,22288.0
2019-08-07 11:45:00,327.24,327.41,326.68,327.22,23032.0,321.4659,321.6329,320.9158,321.4462,23032.0
2019-08-07 11:50:00,327.13,327.52,327.02,327.4,20246.0,321.3578,321.7409,321.2498,321.6231,20246.0
2019-08-07 11:55:00,327.47,328.33,327.47,327.74,24787.0,321.6918,322.5366,321.6918,321.9571,24787.0
2019-08-07 12:00:00,327.84,328.12,327.64,327.89,17382.0,322.0553,322.3303,321.8588,322.1044,17382.0
2019-08-07 12:05:00,327.86,328.03,327.75,327.76,19971.0,322.0749,322.2419,321.9669,321.9767,19971.0
2019-08-07 12:10:00,327.78,328.66,327.64,328.54,21685.0,321.9963,322.8608,321.8588,322.7429,21685.0
2019-08-07 12:15:00,328.67,329.35,328.25,329.22,29308.0,322.8706,323.5386,322.4581,323.4109,29308.0
2019-08-07 12:20:00,329.2,329.25,328.65,328.97,19644.0,323.3913,323.4404,322.851,323.1653,19644.0
2019-08-07 12:25:00,328.98,329.45,328.7,329.33,18969.0,323.1752,323.6369,322.9001,323.519,18969.0
2019-08-07 12:30:00,329.32,330.24,329.03,330.1,30487.0,323.5092,324.4129,323.2243,324.2754,30487.0
2019-08-07 12:35:00,330.01,330.65,330.01,330.62,20334.0,324.187,324.8157,324.187,324.7862,20334.0
2019-08-07 12:40:00,330.55,331.55,330.47,331.07,38568.0,324.7175,325.6998,324.6389,325.2283,38568.0
2019-08-07 12:45:00,331.04,331.31,330.0,330.0,20788.0,325.1988,325.4641,324.1772,324.1772,20788.0
2019-08-07 12:50:00,329.96,330.68,329.91,330.51,14734.0,324.1379,324.8452,324.0888,324.6782,14734.0
2019-08-07 12:55:00,330.45,330.97,330.34,330.86,15903.0,324.6192,325.1301,324.5112,325.022,15903.0
2019-08-07 13:00:00,330.89,331.37,330.89,331.15,14409.0,325.0515,325.523,325.0515,325.3069,14409.0
2019-08-07 13:05:00,331.18,331.73,331.1,331.73,16216.0,325.3364,325.8766,325.2578,325.8766,16216.0
2019-08-07 13:10:00,331.69,332.0,331.54,331.84,40387.0,325.8374,326.1419,325.69,325.9847,40387.0
2019-08-07 13:15:00,331.83,332.21,331.51,332.06,23410.0,325.9749,326.3482,325.6605,326.2008,23410.0
2019-08-07 13:20:00,332.13,332.21,331.77,332.05,27044.0,326.2696,326.3482,325.9159,326.191,27044.0
2019-08-07 13:25:00,331.97,332.4,331.97,332.19,13870.0,326.1124,326.5348,326.1124,326.3285,13870.0
2019-08-07 13:30:00,332.24,333.23,332.24,332.88,40007.0,326.3776,327.3502,326.3776,327.0064,40007.0
2019-08-07 13:35:00,332.85,333.1,332.81,333.03,17404.0,326.9769,327.2225,326.9376,327.1537,17404.0
2019-08-07 13:40:00,333.09,333.49,333.07,333.36,25787.0,327.2127,327.6056,327.193,327.4779,25787.0
2019-08-07 13:45:00,333.32,333.49,333.2,333.37,16250.0,327.4386,327.6056,327.3207,327.4877,16250.0
2019-08-07 13:50:00,333.36,333.65,332.84,333.01,18977.0,327.4779,327.7628,326.9671,327.1341,18977.0
2019-08-07 13:55:00,333.03,333.03,332.21,332.3,27075.0,327.1537,327.1537,326.3482,326.4366,27075.0
2019-08-07 14:00:00,332.35,332.83,332.33,332.81,18080.0,326.4857,326.9572,326.4661,326.9376,18080.0
2019-08-07 14:05:00,332.85,333.23,332.81,333.05,11392.0,326.9769,327.3502,326.9376,327.1734,11392.0
2019-08-07 14:10:00,333.0,333.0,332.5,332.62,19170.0,327.1242,327.1242,326.6331,326.7509,19170.0
2019-08-07 14:15:00,332.59,332.59,331.91,332.05,41927.0,326.7215,326.7215,326.0535,326.191,41927.0
2019-08-07 14:20:00,332.12,332.35,331.84,332.1,26306.0,326.2598,326.4857,325.9847,326.2401,26306.0
2019-08-07 14:25:00,332.13,332.79,332.09,332.6,29425.0,326.2696,326.9179,326.2303,326.7313,29425.0
2019-08-07 14:30:00,332.49,332.81,332.32,332.36,14195.0,326.6232,326.9376,326.4562,326.4955,14195.0
2019-08-07 14:35:00,332.38,332.52,331.94,332.01,24366.0,326.5152,326.6527,326.0829,326.1517,24366.0
2019-08-07 14:40:00,331.88,332.62,331.8,332.36,23009.0,326.024,326.7509,325.9454,326.4955,23009.0
2019-08-07 14:45:00,332.36,332.52,331.79,331.86,30794.0,326.4955,326.6527,325.9356,326.0044,30794.0
2019-08-07 14:50:00,331.93,332.46,331.87,332.18,28460.0,326.0731,326.5938,326.0142,326.3187,28460.0
2019-08-07 14:55:00,332.14,332.53,332.02,332.48,13159.0,326.2794,326.6625,326.1615,326.6134,13159.0
2019-08-07 15:00:00,332.43,332.55,331.51,331.62,18720.0,326.5643,326.6822,325.6605,325.7686,18720.0
2019-08-07 15:05:00,331.64,331.77,331.2,331.32,33297.0,325.7882,325.9159,325.356,325.4739,33297.0
2019-08-07 15:10:00,331.36,331.51,331.08,331.35,14531.0,325.5132,325.6605,325.2381,325.5034,14531.0
2019-08-07 15:15:00,331.45,331.54,330.84,331.54,21158.0,325.6016,325.69,325.0024,325.69,21158.0
2019-08-07 15:20:00,331.54,332.13,331.54,331.75,17169.0,325.69,326.2696,325.69,325.8963,17169.0
2019-08-07 15:25:00,331.74,331.92,331.46,331.9,14013.0,325.8865,326.0633,325.6114,326.0436,14013.0
2019-08-07 15:30:00,331.86,332.18,331.67,331.73,22082.0,326.0044,326.3187,325.8177,325.8766,22082.0
2019-08-07 15:35:00,331.74,332.5,331.65,332.41,29139.0,325.8865,326.6331,325.7981,326.5446,29139.0
2019-08-07 15:40:00,332.32,332.32,331.57,331.85,29259.0,326.4562,326.4562,325.7195,325.9945,29259.0
2019-08-07 15:45:00,331.72,331.85,331.02,331.13,46684.0,325.8668,325.9945,325.1792,325.2872,46684.0
2019-08-07 15:50:00,331.08,331.16,330.79,330.83,47668.0,325.2381,325.3167,324.9532,324.9925,47668.0
2019-08-07 15:55:00,330.79,332.17,330.79,331.48,99300.0,324.9532,326.3089,324.9532,325.6311,99300.0
2019-08-08 09:30:00,331.3,332.61,330.9,331.14,81175.0,327.4427,328.7374,327.0473,327.2845,81175.0
2019-08-08 09:35:00,330.94,331.7,330.44,330.75,37558.0,327.0869,327.838,326.5927,326.8991,37558.0
2019-08-08 09:40:00,330.72,330.81,328.96,329.1,56486.0,326.8694,326.9584,325.1299,325.2683,56486.0
2019-08-08 09:45:00,329.26,330.34,329.07,329.93,51321.0,325.4264,326.4938,325.2386,326.0886,51321.0
2019-08-08 09:50:00,329.76,330.94,328.86,330.82,70785.0,325.9206,327.0869,325.0311,326.9683,70785.0
2019-08-08 09:55:00,330.59,331.34,330.22,330.74,35542.0,326.7409,327.4822,326.3752,326.8892,35542.0
2019-08-08 10:00:00,330.93,331.33,330.62,331.16,27554.0,327.077,327.4723,326.7706,327.3043,27554.0
2019-08-08 10:05:00,331.3,332.23,330.9,332.04,42810.0,327.4427,328.3618,327.0473,328.174,42810.0
2019-08-08 10:10:00,331.99,331.99,331.24,331.74,25615.0,328.1246,328.1246,327.3834,327.8775,25615.0
2019-08-08 10:15:00,331.92,332.15,330.77,330.77,32170.0,328.0554,328.2828,326.9188,326.9188,32170.0
2019-08-08 10:20:00,330.91,330.91,330.07,330.26,37035.0,327.0572,327.0572,326.227,326.4148,37035.0
2019-08-08 10:25:00,330.25,330.61,329.95,330.49,33424.0,326.4049,326.7607,326.1084,326.6421,33424.0
2019-08-08 10:30:00,330.65,331.26,330.59,330.99,17613.0,326.8002,327.4031,326.7409,327.1363,17613.0
2019-08-08 10:35:00,330.95,331.57,330.91,331.2,22141.0,327.0967,327.7095,327.0572,327.3438,22141.0
2019-08-08 10:40:00,331.19,332.04,331.12,331.71,48137.0,327.3339,328.174,327.2648,327.8479,48137.0
2019-08-08 10:45:00,331.65,331.67,330.81,330.92,31086.0,327.7886,327.8084,326.9584,327.0671,31086.0
2019-08-08 10:50:00,330.89,331.95,330.86,331.8,33508.0,327.0374,328.0851,327.0078,327.9368,33508.0
2019-08-08 10:55:00,331.81,332.14,331.41,331.63,41725.0,327.9467,328.2729,327.5514,327.7688,41725.0
2019-08-08 11:00:00,331.52,332.13,331.3,331.97,43652.0,327.6601,328.263,327.4427,328.1049,43652.0
2019-08-08 11:05:00,331.89,332.15,331.8,332.07,51331.0,328.0258,328.2828,327.9368,328.2037,51331.0
2019-08-08 11:10:00,332.07,332.46,331.82,332.27,14779.0,328.2037,328.5892,327.9566,328.4014,14779.0
2019-08-08 11:15:00,332.24,333.18,332.24,333.03,41485.0,328.3717,329.3008,328.3717,329.1525,41485.0
2019-08-08 11:20:00,333.1,333.5,332.93,333.24,25997.0,329.2217,329.6171,329.0537,329.3601,25997.0
2019-08-08 11:25:00,333.25,333.35,332.88,333.06,23262.0,329.37,329.4688,329.0043,329.1822,23262.0
2019-08-08 11:30:00,333.08,334.34,332.9,334.19,43157.0,329.2019,330.4473,329.024,330.299,43157.0
2019-08-08 11:35:00,334.25,334.7,333.66,333.75,36636.0,330.3583,330.8031,329.7752,329.8641,36636.0
2019-08-08 11:40:00,333.74,334.27,333.67,334.07,37803.0,329.8543,330.3781,329.7851,330.1804,37803.0
2019-08-08 11:45:00,334.17,334.19,333.52,333.72,17291.0,330.2792,330.299,329.6368,329.8345,17291.0
2019-08-08 11:50:00,333.68,333.93,333.24,333.27,17785.0,329.795,330.042,329.3601,329.3897,17785.0
2019-08-08 11:55:00,333.27,333.89,333.15,333.78,12441.0,329.3897,330.0025,329.2711,329.8938,12441.0
2019-08-08 12:00:00,333.79,333.98,333.25,333.42,25570.0,329.9037,330.0915,329.37,329.538,25570.0
2019-08-08 12:05:00,333.42,333.75,333.01,333.02,21499.0,329.538,329.8641,329.1328,329.1426,21499.0
2019-08-08 12:10:00,332.99,333.55,332.91,333.23,13082.0,329.113,329.6665,329.0339,329.3502,13082.0
2019-08-08 12:15:00,333.38,333.85,333.34,333.85,6835.0,329.4984,329.963,329.4589,329.963,6835.0
2019-08-08 12:20:00,333.86,334.2,333.59,333.78,18594.0,329.9729,330.3089,329.706,329.8938,18594.0
2019-08-08 12:25:00,333.82,333.93,333.43,333.63,9153.0,329.9333,330.042,329.5479,329.7455,9153.0
2019-08-08 12:30:00,333.62,334.22,333.6,334.18,14385.0,329.7357,330.3287,329.7159,330.2891,14385.0
2019-08-08 12:35:00,334.15,334.33,333.94,333.97,15082.0,330.2595,330.4374,330.0519,330.0816,15082.0
2019-08-08 12:40:00,334.0,334.39,333.99,334.36,16737.0,330.1112,330.4967,330.1013,330.467,16737.0
2019-08-08 12:45:00,334.36,334.45,334.13,334.19,8733.0,330.467,330.556,330.2397,330.299,8733.0
2019-08-08 12:50:00,334.17,334.38,334.17,334.36,11963.0,330.2792,330.4868,330.2792,330.467,11963.0
2019-08-08 12:55:00,334.36,334.55,334.33,334.55,26688.0,330.467,330.6548,330.4374,330.6548,26688.0
2019-08-08 13:00:00,334.6,334.68,334.38,334.53,27883.0,330.7042,330.7833,330.4868,330.6351,27883.0
2019-08-08 13:05:00,334.55,334.77,334.07,334.19,25780.0,330.6548,330.8723,330.1804,330.299,25780.0
2019-08-08 13:10:00,334.1,334.3,334.05,334.08,6864.0,330.2101,330.4077,330.1606,330.1903,6864.0
2019-08-08 13:15:00,334.13,334.18,333.7,333.77,10556.0,330.2397,330.2891,329.8147,329.8839,10556.0
2019-08-08 13:20:00,333.77,333.82,333.6,333.71,19709.0,329.8839,329.9333,329.7159,329.8246,19709.0
2019-08-08 13:25:00,333.73,333.74,333.36,333.42,15923.0,329.8444,329.8543,329.4787,329.538,15923.0
2019-08-08 13:30:00,333.4,333.83,333.28,333.83,20276.0,329.5182,329.9432,329.3996,329.9432,20276.0
2019-08-08 13:35:00,333.8,334.05,333.65,333.88,13898.0,329.9136,330.1606,329.7653,329.9926,13898.0
2019-08-08 13:40:00,333.86,333.92,333.62,333.71,14685.0,329.9729,330.0322,329.7357,329.8246,14685.0
2019-08-08 13:45:00,333.74,333.78,333.57,333.63,6303.0,329.8543,329.8938,329.6862,329.7455,6303.0
2019-08-08 13:50:00,333.58,334.28,333.55,334.24,9624.0,329.6961,330.388,329.6665,330.3484,9624.0
2019-08-08 13:55:00,334.25,334.36,333.83,333.85,10570.0,330.3583,330.467,329.9432,329.963,10570.0
2019-08-08 14:00:00,333.75,333.75,333.24,333.24,10498.0,329.8641,329.8641,329.3601,329.3601,10498.0
2019-08-08 14:05:00,333.25,333.57,333.08,333.16,12882.0,329.37,329.6862,329.2019,329.281,12882.0
2019-08-08 14:10:00,333.14,333.66,333.14,333.57,7868.0,329.2612,329.7752,329.2612,329.6862,7868.0
2019-08-08 14:15:00,333.65,333.75,333.22,333.25,11443.0,329.7653,329.8641,329.3403,329.37,11443.0
2019-08-08 14:20:00,333.37,333.72,333.3,333.6,8464.0,329.4886,329.8345,329.4194,329.7159,8464.0
2019-08-08 14:25:00,333.58,333.88,333.56,333.85,6571.0,329.6961,329.9926,329.6764,329.963,6571.0
2019-08-08 14:30:00,333.89,334.42,333.85,333.92,15842.0,330.0025,330.5263,329.963,330.0322,15842.0
2019-08-08 14:35:00,333.96,334.0,333.56,333.97,11595.0,330.0717,330.1112,329.6764,330.0816,11595.0
2019-08-08 14:40:00,334.0,334.43,333.92,334.36,18217.0,330.1112,330.5362,330.0322,330.467,18217.0
2019-08-08 14:45:00,334.4,334.4,333.68,333.77,14820.0,330.5066,330.5066,329.795,329.8839,14820.0
2019-08-08 14:50:00,333.81,334.24,333.81,333.87,11737.0,329.9234,330.3484,329.9234,329.9827,11737.0
2019-08-08 14:55:00,333.89,334.39,333.88,334.3,23128.0,330.0025,330.4967,329.9926,330.4077,23128.0
2019-08-08 15:00:00,334.27,334.44,334.07,334.27,15551.0,330.3781,330.5461,330.1804,330.3781,15551.0
2019-08-08 15:05:00,334.26,334.45,334.18,334.36,18058.0,330.3682,330.556,330.2891,330.467,18058.0
2019-08-08 15:10:00,334.43,334.49,334.15,334.33,27184.0,330.5362,330.5955,330.2595,330.4374,27184.0
2019-08-08 15:15:00,334.29,334.49,334.1,334.41,22723.0,330.3979,330.5955,330.2101,330.5165,22723.0
2019-08-08 15:20:00,334.42,334.6,334.35,334.41,35811.0,330.5263,330.7042,330.4572,330.5165,35811.0
2019-08-08 15:25:00,334.46,334.58,334.31,334.49,18759.0,330.5659,330.6845,330.4176,330.5955,18759.0
2019-08-08 15:30:00,334.45,334.96,334.45,334.88,37630.0,330.556,331.0601,330.556,330.981,37630.0
2019-08-08 15:35:00,334.92,335.1,334.84,335.04,30262.0,331.0205,331.1984,330.9414,331.1391,30262.0
2019-08-08 15:40:00,335.0,335.56,334.94,335.37,30044.0,331.0996,331.6531,331.0403,331.4653,30044.0
2019-08-08 15:45:00,335.4,335.66,335.36,335.47,30376.0,331.4949,331.7519,331.4554,331.5641,30376.0
2019-08-08 15:50:00,335.48,336.22,335.4,336.11,53494.0,331.574,332.3054,331.4949,332.1967,53494.0
2019-08-08 15:55:00,336.15,336.43,335.77,336.42,163687.0,332.2362,332.5129,331.8606,332.5031,163687.0
2019-08-09 09:30:00,334.06,335.04,333.44,334.23,79086.0,330.1705,331.1391,329.5577,330.3386,79086.0
2019-08-09 09:35:00,334.28,335.12,333.16,334.78,45551.0,330.388,331.2182,329.281,330.8821,45551.0
2019-08-09 09:40:00,334.74,335.13,334.61,334.75,47842.0,330.8426,331.2281,330.7141,330.8525,47842.0
2019-08-09 09:45:00,334.79,335.19,334.41,334.46,23294.0,330.892,331.2874,330.5165,330.5659,23294.0
2019-08-09 09:50:00,334.39,335.87,334.3,335.79,39637.0,330.4967,331.9595,330.4077,331.8804,39637.0
2019-08-09 09:55:00,335.65,335.91,335.32,335.52,24281.0,331.742,331.999,331.4159,331.6135,24281.0
2019-08-09 10:00:00,335.38,335.86,335.26,335.74,14623.0,331.4752,331.9496,331.3566,331.831,14623.0
2019-08-09 10:05:00,335.66,336.58,335.5,335.78,40878.0,331.7519,332.6612,331.5938,331.8705,40878.0
2019-08-09 10:10:00,335.66,336.26,335.58,335.99,29428.0,331.7519,332.3449,331.6728,332.0781,29428.0
2019-08-09 10:15:00,335.94,336.19,335.3,335.3,29018.0,332.0286,332.2757,331.3961,331.3961,29018.0
2019-08-09 10:20:00,335.29,335.52,334.82,334.99,41688.0,331.3862,331.6135,330.9217,331.0897,41688.0
2019-08-09 10:25:00,334.93,335.11,334.28,334.57,46257.0,331.0304,331.2083,330.388,330.6746,46257.0
2019-08-09 10:30:00,334.51,334.56,334.08,334.25,42767.0,330.6153,330.6647,330.1903,330.3583,42767.0
2019-08-09 10:35:00,334.17,334.92,334.12,334.72,25799.0,330.2792,331.0205,330.2298,330.8228,25799.0
2019-08-09 10:40:00,334.7,335.05,334.3,334.49,28705.0,330.8031,331.149,330.4077,330.5955,28705.0
2019-08-09 10:45:00,334.36,334.58,333.96,334.54,35002.0,330.467,330.6845,330.0717,330.6449,35002.0
2019-08-09 10:50:00,334.61,335.15,334.54,335.05,35672.0,330.7141,331.2478,330.6449,331.149,35672.0
2019-08-09 10:55:00,334.99,335.65,334.93,335.37,24243.0,331.0897,331.742,331.0304,331.4653,24243.0
2019-08-09 11:00:00,335.34,335.34,334.8,335.21,24518.0,331.4356,331.4356,330.9019,331.3071,24518.0
2019-08-09 11:05:00,335.05,335.3,334.9,335.0,25029.0,331.149,331.3961,331.0008,331.0996,25029.0
2019-08-09 11:10:00,335.0,335.47,334.98,335.34,16578.0,331.0996,331.5641,331.0798,331.4356,16578.0
2019-08-09 11:15:00,335.19,335.42,334.98,335.01,11763.0,331.2874,331.5147,331.0798,331.1095,11763.0
2019-08-09 11:20:00,335.01,335.2,334.75,334.79,25923.0,331.1095,331.2973,330.8525,330.892,25923.0
2019-08-09 11:25:00,334.75,335.04,334.75,334.8,25566.0,330.8525,331.1391,330.8525,330.9019,25566.0
2019-08-09 11:30:00,334.79,335.25,334.79,335.18,13312.0,330.892,331.3467,330.892,331.2775,13312.0
2019-08-09 11:35:00,335.07,335.34,334.99,335.19,6819.0,331.1688,331.4356,331.0897,331.2874,6819.0
2019-08-09 11:40:00,335.23,336.23,335.16,335.97,26172.0,331.3269,332.3153,331.2577,332.0583,26172.0
2019-08-09 11:45:00,335.88,336.33,335.72,336.31,26850.0,331.9693,332.4141,331.8112,332.3943,26850.0
2019-08-09 11:50:00,336.25,336.34,335.47,335.52,11875.0,332.335,332.424,331.5641,331.6135,11875.0
2019-08-09 11:55:00,335.58,335.86,335.5,335.73,23498.0,331.6728,331.9496,331.5938,331.8211,23498.0
2019-08-09 12:00:00,335.74,336.16,335.63,335.71,11793.0,331.831,332.2461,331.7223,331.8013,11793.0
2019-08-09 12:05:00,335.72,336.07,335.69,336.0,13695.0,331.8112,332.1571,331.7816,332.0879,13695.0
2019-08-09 12:10:00,336.06,336.19,335.99,336.18,4178.0,332.1472,332.2757,332.0781,332.2658,4178.0
2019-08-09 12:15:00,336.05,336.09,335.6,335.68,13614.0,332.1374,332.1769,331.6926,331.7717,13614.0
2019-08-09 12:20:00,335.7,335.98,335.5,335.59,20976.0,331.7914,332.0682,331.5938,331.6827,20976.0
2019-08-09 12:25:00,335.35,335.51,335.03,335.03,16876.0,331.4455,331.6036,331.1292,331.1292,16876.0
2019-08-09 12:30:00,335.08,335.29,334.95,335.21,12708.0,331.1787,331.3862,331.0502,331.3071,12708.0
2019-08-09 12:35:00,335.18,335.42,334.89,335.35,9628.0,331.2775,331.5147,330.9909,331.4455,9628.0
2019-08-09 12:40:00,335.35,336.15,335.27,336.09,27914.0,331.4455,332.2362,331.3664,332.1769,27914.0
2019-08-09 12:45:00,336.15,336.2,335.78,335.96,18659.0,332.2362,332.2856,331.8705,332.0484,18659.0
2019-08-09 12:50:00,335.98,337.0,335.76,336.98,21747.0,332.0682,333.0763,331.8507,333.0565,21747.0
2019-08-09 12:55:00,337.0,337.85,336.74,336.77,35214.0,333.0763,333.9164,332.8193,332.849,35214.0
2019-08-09 13:00:00,336.83,337.27,336.71,336.91,19510.0,332.9083,333.3432,332.7897,332.9873,19510.0
2019-08-09 13:05:00,336.93,337.21,336.87,337.09,7092.0,333.0071,333.2839,332.9478,333.1653,7092.0
2019-08-09 13:10:00,337.18,337.78,337.09,337.64,24231.0,333.2542,333.8472,333.1653,333.7088,24231.0
2019-08-09 13:15:00,337.64,337.85,337.39,337.79,13512.0,333.7088,333.9164,333.4618,333.8571,13512.0
2019-08-09 13:20:00,337.79,338.07,337.72,337.89,19513.0,333.8571,334.1338,333.7879,333.9559,19513.0
2019-08-09 13:25:00,337.94,338.27,337.93,338.0,12704.0,334.0054,334.3315,333.9955,334.0647,12704.0
2019-08-09 13:30:00,338.03,338.5,337.97,338.22,19664.0,334.0943,334.5588,334.035,334.2821,19664.0
2019-08-09 13:35:00,338.28,338.31,337.76,337.8,15414.0,334.3414,334.371,333.8275,333.867,15414.0
2019-08-09 13:40:00,337.77,338.15,337.77,338.08,11307.0,333.8373,334.2129,333.8373,334.1437,11307.0
2019-08-09 13:45:00,338.15,338.15,337.79,337.92,19236.0,334.2129,334.2129,333.8571,333.9856,19236.0
2019-08-09 13:50:00,337.91,337.95,337.6,337.73,10091.0,333.9757,334.0152,333.6693,333.7978,10091.0
2019-08-09 13:55:00,337.66,337.94,337.6,337.6,15450.0,333.7286,334.0054,333.6693,333.6693,15450.0
2019-08-09 14:00:00,337.56,337.65,336.55,336.93,34621.0,333.6298,333.7187,332.6315,333.0071,34621.0
2019-08-09 14:05:00,336.9,337.14,336.72,337.02,9710.0,332.9775,333.2147,332.7996,333.0961,9710.0
2019-08-09 14:10:00,337.0,337.03,336.76,336.89,23674.0,333.0763,333.106,332.8391,332.9676,23674.0
2019-08-09 14:15:00,336.94,337.08,336.8,337.02,15479.0,333.017,333.1554,332.8786,333.0961,15479.0
2019-08-09 14:20:00,336.98,337.09,336.58,337.04,7758.0,333.0565,333.1653,332.6612,333.1158,7758.0
2019-08-09 14:25:00,337.03,337.51,337.03,337.35,19095.0,333.106,333.5804,333.106,333.4222,19095.0
2019-08-09 14:30:00,337.3,337.81,337.23,337.63,10803.0,333.3728,333.8769,333.3036,333.699,10803.0
2019-08-09 14:35:00,337.7,337.71,336.93,337.42,22851.0,333.7681,333.778,333.0071,333.4914,22851.0
2019-08-09 14:40:00,337.43,337.7,337.39,337.48,20541.0,333.5013,333.7681,333.4618,333.5507,20541.0
2019-08-09 14:45:00,337.54,337.77,337.47,337.62,23567.0,333.61,333.8373,333.5408,333.6891,23567.0
2019-08-09 14:50:00,337.55,337.74,337.52,337.63,24223.0,333.6199,333.8077,333.5902,333.699,24223.0
2019-08-09 14:55:00,337.64,338.19,337.61,338.08,17143.0,333.7088,334.2524,333.6792,334.1437,17143.0
2019-08-09 15:00:00,338.07,338.45,337.92,338.34,28235.0,334.1338,334.5094,333.9856,334.4007,28235.0
2019-08-09 15:05:00,338.28,338.92,338.16,338.87,16925.0,334.3414,334.9739,334.2228,334.9245,16925.0
2019-08-09 15:10:00,338.75,338.95,338.49,338.53,13630.0,334.8059,335.0036,334.549,334.5885,13630.0
2019-08-09 15:15:00,338.55,338.59,338.08,338.29,24413.0,334.6083,334.6478,334.1437,334.3513,24413.0
2019-08-09 15:20:00,338.29,338.43,338.16,338.42,16705.0,334.3513,334.4897,334.2228,334.4798,16705.0
2019-08-09 15:25:00,338.48,338.48,338.17,338.42,14734.0,334.5391,334.5391,334.2327,334.4798,14734.0
2019-08-09 15:30:00,338.35,339.06,338.33,338.5,40093.0,334.4106,335.1123,334.3908,334.5588,40093.0
2019-08-09 15:35:00,338.55,339.08,338.36,338.66,28187.0,334.6083,335.1321,334.4205,334.717,28187.0
2019-08-09 15:40:00,338.65,339.05,338.54,338.54,31080.0,334.7071,335.1024,334.5984,334.5984,31080.0
2019-08-09 15:45:00,338.49,338.9,338.28,338.75,40566.0,334.549,334.9542,334.3414,334.8059,40566.0
2019-08-09 15:50:00,338.73,338.79,337.44,337.47,92262.0,334.7862,334.8455,333.5112,333.5408,92262.0
2019-08-09 15:55:00,337.4,337.59,336.71,337.56,198892.0,333.4716,333.6594,332.7897,333.6298,198892.0
2019-08-12 09:30:00,333.68,336.01,333.4,334.42,86144.0,329.795,332.0978,329.5182,330.5263,86144.0
2019-08-12 09:35:00,334.38,335.38,333.8,334.85,52190.0,330.4868,331.4752,329.9136,330.9513,52190.0
2019-08-12 09:40:00,334.94,335.2,334.07,334.96,39291.0,331.0403,331.2973,330.1804,331.0601,39291.0
2019-08-12 09:45:00,334.98,335.55,334.8,334.98,36251.0,331.0798,331.6432,330.9019,331.0798,36251.0
2019-08-12 09:50:00,335.0,335.5,334.86,335.0,26739.0,331.0996,331.5938,330.9612,331.0996,26739.0
2019-08-12 09:55:00,335.0,335.41,334.93,335.25,20976.0,331.0996,331.5048,331.0304,331.3467,20976.0
2019-08-12 10:00:00,335.16,335.38,334.4,334.62,33718.0,331.2577,331.4752,330.5066,330.724,33718.0
2019-08-12 10:05:00,334.6,334.89,334.14,334.14,30871.0,330.7042,330.9909,330.2496,330.2496,30871.0
2019-08-12 10:10:00,334.11,334.47,333.5,333.79,76344.0,330.2199,330.5758,329.6171,329.9037,76344.0
2019-08-12 10:15:00,333.77,334.59,333.74,334.22,37570.0,329.8839,330.6944,329.8543,330.3287,37570.0
2019-08-12 10:20:00,334.24,334.92,334.1,334.76,25766.0,330.3484,331.0205,330.2101,330.8624,25766.0
2019-08-12 10:25:00,334.9,335.35,334.8,335.21,21843.0,331.0008,331.4455,330.9019,331.3071,21843.0
2019-08-12 10:30:00,335.18,335.86,335.18,335.48,25402.0,331.2775,331.9496,331.2775,331.574,25402.0
2019-08-12 10:35:00,335.45,335.45,334.31,334.66,26873.0,331.5443,331.5443,330.4176,330.7635,26873.0
2019-08-12 10:40:00,334.71,335.0,334.15,334.15,14978.0,330.813,331.0996,330.2595,330.2595,14978.0
2019-08-12 10:45:00,334.2,334.27,333.51,333.77,35166.0,330.3089,330.3781,329.6269,329.8839,35166.0
2019-08-12 10:50:00,333.85,334.27,333.57,334.21,10335.0,329.963,330.3781,329.6862,330.3188,10335.0
2019-08-12 10:55:00,334.15,334.36,334.03,334.14,20744.0,330.2595,330.467,330.1409,330.2496,20744.0
2019-08-12 11:00:00,334.12,334.54,334.02,334.44,45590.0,330.2298,330.6449,330.131,330.5461,45590.0
2019-08-12 11:05:00,334.65,334.7,334.27,334.38,17408.0,330.7537,330.8031,330.3781,330.4868,17408.0
2019-08-12 11:10:00,334.32,334.45,333.5,333.77,40654.0,330.4275,330.556,329.6171,329.8839,40654.0
2019-08-12 11:15:00,333.67,334.18,333.5,333.74,21234.0,329.7851,330.2891,329.6171,329.8543,21234.0
2019-08-12 11:20:00,333.72,334.16,333.56,333.9,21787.0,329.8345,330.2694,329.6764,330.0124,21787.0
2019-08-12 11:25:00,333.98,334.4,333.85,334.25,33370.0,330.0915,330.5066,329.963,330.3583,33370.0
2019-08-12 11:30:00,334.35,334.52,333.98,334.14,24123.0,330.4572,330.6252,330.0915,330.2496,24123.0
2019-08-12 11:35:00,334.07,334.59,334.07,334.18,20057.0,330.1804,330.6944,330.1804,330.2891,20057.0
2019-08-12 11:40:00,334.23,334.63,334.02,334.48,16260.0,330.3386,330.7339,330.131,330.5856,16260.0
2019-08-12 11:45:00,334.44,334.94,334.4,334.77,34974.0,330.5461,331.0403,330.5066,330.8723,34974.0
2019-08-12 11:50:00,334.82,334.85,334.52,334.78,29558.0,330.9217,330.9513,330.6252,330.8821,29558.0
2019-08-12 11:55:00,334.78,334.87,334.61,334.75,18850.0,330.8821,330.9711,330.7141,330.8525,18850.0
2019-08-12 12:00:00,334.7,334.85,334.3,334.48,35373.0,330.8031,330.9513,330.4077,330.5856,35373.0
2019-08-12 12:05:00,334.57,334.83,334.35,334.53,25924.0,330.6746,330.9316,330.4572,330.6351,25924.0
2019-08-12 12:10:00,334.52,334.9,334.35,334.39,9396.0,330.6252,331.0008,330.4572,330.4967,9396.0
2019-08-12 12:15:00,334.42,334.42,333.85,334.23,11778.0,330.5263,330.5263,329.963,330.3386,11778.0
2019-08-12 12:20:00,334.28,334.32,333.92,334.14,13550.0,330.388,330.4275,330.0322,330.2496,13550.0
2019-08-12 12:25:00,334.05,334.19,333.93,334.09,17508.0,330.1606,330.299,330.042,330.2002,17508.0
2019-08-12 12:30:00,334.0,334.19,333.88,333.9,10361.0,330.1112,330.299,329.9926,330.0124,10361.0
2019-08-12 12:35:00,333.9,334.03,333.76,333.8,8259.0,330.0124,330.1409,329.874,329.9136,8259.0
2019-08-12 12:40:00,333.8,333.91,333.28,333.59,21399.0,329.9136,330.0223,329.3996,329.706,21399.0
2019-08-12 12:45:00,333.43,333.62,333.31,333.62,12046.0,329.5479,329.7357,329.4293,329.7357,12046.0
2019-08-12 12:50:00,333.56,333.56,332.87,333.04,25679.0,329.6764,329.6764,328.9944,329.1624,25679.0
2019-08-12 12:55:00,333.0,333.48,332.93,333.2,13121.0,329.1229,329.5973,329.0537,329.3205,13121.0
2019-08-12 13:00:00,333.13,333.46,333.03,333.46,14134.0,329.2514,329.5775,329.1525,329.5775,14134.0
2019-08-12 13:05:00,333.46,333.9,333.41,333.76,14532.0,329.5775,330.0124,329.5281,329.874,14532.0
2019-08-12 13:10:00,333.73,334.17,333.72,334.17,22793.0,329.8444,330.2792,329.8345,330.2792,22793.0
2019-08-12 13:15:00,334.13,334.22,333.92,334.02,15214.0,330.2397,330.3287,330.0322,330.131,15214.0
2019-08-12 13:20:00,334.0,334.09,333.95,334.0,11048.0,330.1112,330.2002,330.0618,330.1112,11048.0
2019-08-12 13:25:00,334.02,334.17,333.94,334.12,24293.0,330.131,330.2792,330.0519,330.2298,24293.0
2019-08-12 13:30:00,334.17,334.27,333.92,334.16,13851.0,330.2792,330.3781,330.0322,330.2694,13851.0
2019-08-12 13:35:00,334.15,334.22,333.56,333.83,19559.0,330.2595,330.3287,329.6764,329.9432,19559.0
2019-08-12 13:40:00,333.82,334.05,333.56,333.96,32144.0,329.9333,330.1606,329.6764,330.0717,32144.0
2019-08-12 13:45:00,333.93,334.23,333.84,334.13,31862.0,330.042,330.3386,329.9531,330.2397,31862.0
2019-08-12 13:50:00,334.09,334.22,333.65,334.19,33558.0,330.2002,330.3287,329.7653,330.299,33558.0
2019-08-12 13:55:00,334.07,334.28,333.95,334.07,9657.0,330.1804,330.388,330.0618,330.1804,9657.0
2019-08-12 14:00:00,334.04,334.21,333.77,334.07,26733.0,330.1508,330.3188,329.8839,330.1804,26733.0
2019-08-12 14:05:00,334.05,334.19,333.88,334.09,15049.0,330.1606,330.299,329.9926,330.2002,15049.0
2019-08-12 14:10:00,334.0,334.31,333.9,334.0,15925.0,330.1112,330.4176,330.0124,330.1112,15925.0
2019-08-12 14:15:00,334.04,334.19,333.9,333.94,10728.0,330.1508,330.299,330.0124,330.0519,10728.0
2019-08-12 14:20:00,333.98,334.03,333.87,333.89,11227.0,330.0915,330.1409,329.9827,330.0025,11227.0
2019-08-12 14:25:00,333.85,334.0,333.21,333.34,35672.0,329.963,330.1112,329.3304,329.4589,35672.0
2019-08-12 14:30:00,333.42,333.6,332.96,333.04,20918.0,329.538,329.7159,329.0833,329.1624,20918.0
2019-08-12 14:35:00,333.0,333.0,332.35,332.36,34756.0,329.1229,329.1229,328.4804,328.4903,34756.0
2019-08-12 14:40:00,332.34,332.41,331.37,331.97,47058.0,328.4706,328.5397,327.5119,328.1049,47058.0
2019-08-12 14:45:00,332.02,332.66,331.96,332.32,29994.0,328.1543,328.7868,328.095,328.4508,29994.0
2019-08-12 14:50:00,332.39,332.77,332.31,332.54,28279.0,328.52,328.8956,328.4409,328.6682,28279.0
2019-08-12 14:55:00,332.48,332.91,331.95,332.42,22554.0,328.6089,329.0339,328.0851,328.5496,22554.0
2019-08-12 15:00:00,332.42,333.2,332.41,333.0,27862.0,328.5496,329.3205,328.5397,329.1229,27862.0
2019-08-12 15:05:00,333.0,333.46,332.96,333.0,17663.0,329.1229,329.5775,329.0833,329.1229,17663.0
2019-08-12 15:10:00,332.94,333.38,332.94,333.09,20938.0,329.0636,329.4984,329.0636,329.2118,20938.0
2019-08-12 15:15:00,333.06,333.11,332.79,332.96,13886.0,329.1822,329.2316,328.9153,329.0833,13886.0
2019-08-12 15:20:00,332.96,332.96,332.96,332.96,0.0,329.0833,329.0833,329.0833,329.0833,0.0
2019-08-12 15:25:00,332.24,332.32,332.13,332.32,1000.0,328.3717,328.4508,328.263,328.4508,1000.0
2019-08-12 15:30:00,332.4,332.4,332.33,332.33,200.0,328.5299,328.5299,328.4607,328.4607,200.0
2019-08-12 15:35:00,332.33,332.33,332.33,332.33,0.0,328.4607,328.4607,328.4607,328.4607,0.0
2019-08-12 15:40:00,332.93,332.93,332.8,332.83,2908.0,329.0537,329.0537,328.9252,328.9549,2908.0
2019-08-12 15:45:00,332.8,333.0,332.79,333.0,6426.0,328.9252,329.1229,328.9153,329.1229,6426.0
2019-08-12 15:50:00,332.97,333.11,332.84,332.88,17122.0,329.0932,329.2316,328.9647,329.0043,17122.0
2019-08-12 15:55:00,332.88,333.09,332.57,332.88,45595.0,329.0043,329.2118,328.6979,329.0043,45595.0
2019-08-13 09:30:00,331.82,331.82,330.5,330.97,123217.0,327.9566,327.9566,326.652,327.1165,123217.0
2019-08-13 09:35:00,331.31,332.43,331.24,332.07,82887.0,327.4525,328.5595,327.3834,328.2037,82887.0
2019-08-13 09:40:00,332.06,333.25,331.86,333.07,77710.0,328.1938,329.37,327.9961,329.1921,77710.0
2019-08-13 09:45:00,332.98,336.63,332.55,335.73,95565.0,329.1031,332.7106,328.6781,331.8211,95565.0
2019-08-13 09:50:00,335.91,335.92,334.29,334.76,75267.0,331.999,332.0089,330.3979,330.8624,75267.0
2019-08-13 09:55:00,334.8,335.71,334.79,335.71,73579.0,330.9019,331.8013,330.892,331.8013,73579.0
2019-08-13 10:00:00,335.5,335.78,335.0,335.31,53447.0,331.5938,331.8705,331.0996,331.406,53447.0
2019-08-13 10:05:00,335.29,335.51,334.4,335.24,73462.0,331.3862,331.6036,330.5066,331.3368,73462.0
2019-08-13 10:10:00,335.31,336.65,335.26,335.8,87984.0,331.406,332.7304,331.3566,331.8903,87984.0
2019-08-13 10:15:00,335.81,337.1,335.71,337.1,40469.0,331.9002,333.1751,331.8013,333.1751,40469.0
2019-08-13 10:20:00,337.16,337.4,335.81,335.99,44445.0,333.2344,333.4716,331.9002,332.0781,44445.0
2019-08-13 10:25:00,336.05,336.48,335.6,335.99,76894.0,332.1374,332.5624,331.6926,332.0781,76894.0
2019-08-13 10:30:00,336.0,336.6,335.89,336.18,41424.0,332.0879,332.681,331.9792,332.2658,41424.0
2019-08-13 10:35:00,336.29,336.43,335.78,335.8,25721.0,332.3746,332.5129,331.8705,331.8903,25721.0
2019-08-13 10:40:00,335.86,335.94,334.93,335.45,79482.0,331.9496,332.0286,331.0304,331.5443,79482.0
2019-08-13 10:45:00,335.52,336.2,335.39,335.7,22416.0,331.6135,332.2856,331.485,331.7914,22416.0
2019-08-13 10:50:00,335.71,335.85,334.91,335.48,25202.0,331.8013,331.9397,331.0106,331.574,25202.0
2019-08-13 10:55:00,335.37,335.45,334.69,334.79,22797.0,331.4653,331.5443,330.7932,330.892,22797.0
2019-08-13 11:00:00,334.69,335.09,333.72,333.9,35839.0,330.7932,331.1885,329.8345,330.0124,35839.0
2019-08-13 11:05:00,334.02,335.09,333.79,334.74,25841.0,330.131,331.1885,329.9037,330.8426,25841.0
2019-08-13 11:10:00,334.69,335.16,334.5,335.0,59894.0,330.7932,331.2577,330.6054,331.0996,59894.0
2019-08-13 11:15:00,335.15,335.24,334.45,334.86,114765.0,331.2478,331.3368,330.556,330.9612,114765.0
2019-08-13 11:20:00,334.88,335.64,334.68,335.26,69129.0,330.981,331.7321,330.7833,331.3566,69129.0
2019-08-13 11:25:00,335.2,335.5,334.33,335.44,68525.0,331.2973,331.5938,330.4374,331.5345,68525.0
2019-08-13 11:30:00,335.44,335.44,333.78,333.94,34663.0,331.5345,331.5345,329.8938,330.0519,34663.0
2019-08-13 11:35:00,333.88,334.73,333.87,334.33,24569.0,329.9926,330.8327,329.9827,330.4374,24569.0
2019-08-13 11:40:00,334.41,335.18,334.37,335.12,23098.0,330.5165,331.2775,330.4769,331.2182,23098.0
2019-08-13 11:45:00,335.06,335.25,334.79,334.79,11232.0,331.1589,331.3467,330.892,330.892,11232.0
2019-08-13 11:50:00,334.88,335.13,334.74,335.13,23807.0,330.981,331.2281,330.8426,331.2281,23807.0
2019-08-13 11:55:00,335.19,335.66,335.04,335.63,45537.0,331.2874,331.7519,331.1391,331.7223,45537.0
2019-08-13 12:00:00,335.68,335.7,335.05,335.14,12451.0,331.7717,331.7914,331.149,331.238,12451.0
2019-08-13 12:05:00,335.11,335.33,334.73,334.78,14540.0,331.2083,331.4257,330.8327,330.8821,14540.0
2019-08-13 12:10:00,334.77,335.23,334.59,335.23,19007.0,330.8723,331.3269,330.6944,331.3269,19007.0
2019-08-13 12:15:00,335.26,335.33,334.83,334.94,9617.0,331.3566,331.4257,330.9316,331.0403,9617.0
2019-08-13 12:20:00,334.98,335.15,334.82,334.83,13020.0,331.0798,331.2478,330.9217,330.9316,13020.0
2019-08-13 12:25:00,334.86,334.87,334.46,334.66,16057.0,330.9612,330.9711,330.5659,330.7635,16057.0
2019-08-13 12:30:00,334.65,334.65,333.68,333.75,32264.0,330.7537,330.7537,329.795,329.8641,32264.0
2019-08-13 12:35:00,333.83,333.87,333.28,333.28,16342.0,329.9432,329.9827,329.3996,329.3996,16342.0
2019-08-13 12:40:00,333.28,333.8,333.02,333.8,29781.0,329.3996,329.9136,329.1426,329.9136,29781.0
2019-08-13 12:45:00,333.74,334.2,333.62,334.09,21800.0,329.8543,330.3089,329.7357,330.2002,21800.0
2019-08-13 12:50:00,334.05,334.29,333.75,333.82,24380.0,330.1606,330.3979,329.8641,329.9333,24380.0
2019-08-13 12:55:00,333.84,333.88,333.46,333.84,14370.0,329.9531,329.9926,329.5775,329.9531,14370.0
2019-08-13 13:00:00,333.8,333.92,333.46,333.9,36660.0,329.9136,330.0322,329.5775,330.0124,36660.0
2019-08-13 13:05:00,333.85,334.28,333.77,334.07,11636.0,329.963,330.388,329.8839,330.1804,11636.0
2019-08-13 13:10:00,334.15,334.46,334.15,334.35,7219.0,330.2595,330.5659,330.2595,330.4572,7219.0
2019-08-13 13:15:00,334.34,334.47,333.44,333.49,35590.0,330.4473,330.5758,329.5577,329.6072,35590.0
2019-08-13 13:20:00,333.53,334.04,333.4,333.72,12973.0,329.6467,330.1508,329.5182,329.8345,12973.0
2019-08-13 13:25:00,334.0,334.12,333.61,333.87,13361.0,330.1112,330.2298,329.7258,329.9827,13361.0
2019-08-13 13:30:00,333.88,333.88,333.49,333.79,8277.0,329.9926,329.9926,329.6072,329.9037,8277.0
2019-08-13 13:35:00,333.84,334.04,333.47,333.5,34625.0,329.9531,330.1508,329.5874,329.6171,34625.0
2019-08-13 13:40:00,333.61,333.9,333.58,333.85,24949.0,329.7258,330.0124,329.6961,329.963,24949.0
2019-08-13 13:45:00,333.89,334.22,333.89,334.17,12915.0,330.0025,330.3287,330.0025,330.2792,12915.0
2019-08-13 13:50:00,334.2,334.32,334.09,334.12,4998.0,330.3089,330.4275,330.2002,330.2298,4998.0
2019-08-13 13:55:00,334.18,334.2,333.98,334.16,11120.0,330.2891,330.3089,330.0915,330.2694,11120.0
2019-08-13 14:00:00,334.22,334.26,333.93,333.98,12877.0,330.3287,330.3682,330.042,330.0915,12877.0
2019-08-13 14:05:00,333.98,334.05,333.67,333.71,22090.0,330.0915,330.1606,329.7851,329.8246,22090.0
2019-08-13 14:10:00,333.63,333.83,333.48,333.5,14732.0,329.7455,329.9432,329.5973,329.6171,14732.0
2019-08-13 14:15:00,333.52,334.0,333.52,333.6,26284.0,329.6368,330.1112,329.6368,329.7159,26284.0
2019-08-13 14:20:00,333.55,333.82,333.55,333.74,6873.0,329.6665,329.9333,329.6665,329.8543,6873.0
2019-08-13 14:25:00,333.75,334.0,333.68,333.95,8099.0,329.8641,330.1112,329.795,330.0618,8099.0
2019-08-13 14:30:00,333.99,334.25,333.88,334.22,9285.0,330.1013,330.3583,329.9926,330.3287,9285.0
2019-08-13 14:35:00,334.19,334.19,333.83,333.98,15108.0,330.299,330.299,329.9432,330.0915,15108.0
2019-08-13 14:40:00,333.83,333.92,333.63,333.75,10796.0,329.9432,330.0322,329.7455,329.8641,10796.0
2019-08-13 14:45:00,333.72,333.78,333.15,333.37,19897.0,329.8345,329.8938,329.2711,329.4886,19897.0
2019-08-13 14:50:00,333.25,333.49,333.2,333.2,19931.0,329.37,329.6072,329.3205,329.3205,19931.0
2019-08-13 14:55:00,333.15,333.5,332.72,333.47,31517.0,329.2711,329.6171,328.8461,329.5874,31517.0
2019-08-13 15:00:00,333.45,333.86,333.41,333.75,23732.0,329.5676,329.9729,329.5281,329.8641,23732.0
2019-08-13 15:05:00,333.83,333.92,333.44,333.69,43390.0,329.9432,330.0322,329.5577,329.8048,43390.0
2019-08-13 15:10:00,333.62,333.83,333.61,333.79,12105.0,329.7357,329.9432,329.7258,329.9037,12105.0
2019-08-13 15:15:00,333.81,333.91,333.74,333.8,29947.0,329.9234,330.0223,329.8543,329.9136,29947.0
2019-08-13 15:20:00,333.78,333.96,333.72,333.92,17646.0,329.8938,330.0717,329.8345,330.0322,17646.0
2019-08-13 15:25:00,333.91,334.09,333.82,333.91,19645.0,330.0223,330.2002,329.9333,330.0223,19645.0
2019-08-13 15:30:00,333.94,333.94,333.41,333.41,30235.0,330.0519,330.0519,329.5281,329.5281,30235.0
2019-08-13 15:35:00,333.44,333.77,333.44,333.72,19397.0,329.5577,329.8839,329.5577,329.8345,19397.0
2019-08-13 15:40:00,333.8,333.84,333.36,333.5,24127.0,329.9136,329.9531,329.4787,329.6171,24127.0
2019-08-13 15:45:00,333.51,333.51,333.0,333.26,32881.0,329.6269,329.6269,329.1229,329.3798,32881.0
2019-08-13 15:50:00,333.24,333.38,333.01,333.37,61518.0,329.3601,329.4984,329.1328,329.4886,61518.0
2019-08-13 15:55:00,333.34,333.34,332.52,332.97,94861.0,329.4589,329.4589,328.6485,329.0932,94861.0
2019-08-14 09:30:00,328.35,329.48,328.25,328.53,97669.0,324.527,325.6439,324.4282,324.7049,97669.0
2019-08-14 09:35:00,328.63,329.54,328.37,329.13,45281.0,324.8038,325.7032,324.5468,325.2979,45281.0
2019-08-14 09:40:00,329.09,329.19,327.6,327.71,49584.0,325.2584,325.3572,323.7857,323.8945,49584.0
2019-08-14 09:45:00,327.77,328.08,327.06,327.46,60999.0,323.9538,324.2602,323.252,323.6474,60999.0
2019-08-14 09:50:00,327.43,328.95,327.33,328.95,41931.0,323.6177,325.12,323.5189,325.12,41931.0
2019-08-14 09:55:00,328.81,329.45,328.21,329.32,25284.0,324.9817,325.6142,324.3886,325.4857,25284.0
2019-08-14 10:00:00,329.1,329.15,327.49,327.6,24366.0,325.2683,325.3177,323.677,323.7857,24366.0
2019-08-14 10:05:00,327.74,328.17,327.17,328.0,30416.0,323.9241,324.3491,323.3608,324.1811,30416.0
2019-08-14 10:10:00,327.93,328.0,327.45,327.78,19308.0,324.1119,324.1811,323.6375,323.9636,19308.0
2019-08-14 10:15:00,327.97,328.1,327.06,327.11,21811.0,324.1514,324.2799,323.252,323.3014,21811.0
2019-08-14 10:20:00,327.15,327.87,327.06,327.71,32228.0,323.341,324.0526,323.252,323.8945,32228.0
2019-08-14 10:25:00,327.7,328.81,327.48,328.76,44667.0,323.8846,324.9817,323.6671,324.9322,44667.0
2019-08-14 10:30:00,328.67,328.8,328.01,328.06,31269.0,324.8433,324.9718,324.191,324.2404,31269.0
2019-08-14 10:35:00,328.06,328.14,326.9,327.15,61828.0,324.2404,324.3195,323.0939,323.341,61828.0
2019-08-14 10:40:00,327.18,327.68,327.0,327.52,17984.0,323.3706,323.8648,323.1927,323.7067,17984.0
2019-08-14 10:45:00,327.36,327.37,326.92,327.01,33199.0,323.5485,323.5584,323.1137,323.2026,33199.0
2019-08-14 10:50:00,327.01,327.05,326.86,326.98,43781.0,323.2026,323.2421,323.0544,323.173,43781.0
2019-08-14 10:55:00,326.93,327.08,326.23,326.24,42405.0,323.1235,323.2718,322.4317,322.4416,42405.0
2019-08-14 11:00:00,326.26,326.33,325.27,325.82,71606.0,322.4613,322.5305,321.4829,322.0265,71606.0
2019-08-14 11:05:00,325.81,326.02,324.66,324.98,78208.0,322.0166,322.2241,320.88,321.1962,78208.0
2019-08-14 11:10:00,324.92,325.18,323.55,323.65,102368.0,321.1369,321.3939,319.7829,319.8817,102368.0
2019-08-14 11:15:00,323.59,324.55,323.4,323.88,59271.0,319.8224,320.7713,319.6346,320.1091,59271.0
2019-08-14 11:20:00,323.88,324.27,323.63,323.98,57616.0,320.1091,320.4945,319.862,320.2079,57616.0
2019-08-14 11:25:00,323.98,324.31,323.5,324.07,48512.0,320.2079,320.5341,319.7335,320.2968,48512.0
2019-08-14 11:30:00,324.07,325.02,324.07,324.81,43068.0,320.2968,321.2358,320.2968,321.0282,43068.0
2019-08-14 11:35:00,324.79,325.23,324.38,325.2,34187.0,321.0085,321.4433,320.6032,321.4137,34187.0
2019-08-14 11:40:00,325.23,325.23,324.12,324.25,25545.0,321.4433,321.4433,320.3463,320.4747,25545.0
2019-08-14 11:45:00,324.18,324.25,323.59,323.98,50819.0,320.4056,320.4747,319.8224,320.2079,50819.0
2019-08-14 11:50:00,324.13,324.5,323.82,324.47,36611.0,320.3561,320.7218,320.0498,320.6922,36611.0
2019-08-14 11:55:00,324.43,324.44,323.6,323.82,32898.0,320.6527,320.6625,319.8323,320.0498,32898.0
2019-08-14 12:00:00,323.75,323.75,323.41,323.46,32860.0,319.9806,319.9806,319.6445,319.6939,32860.0
2019-08-14 12:05:00,323.55,323.66,323.33,323.44,22070.0,319.7829,319.8916,319.5655,319.6742,22070.0
2019-08-14 12:10:00,323.44,324.37,323.29,324.26,30997.0,319.6742,320.5934,319.5259,320.4846,30997.0
2019-08-14 12:15:00,324.19,324.32,323.81,324.09,40819.0,320.4154,320.5439,320.0399,320.3166,40819.0
2019-08-14 12:20:00,324.09,324.27,323.0,323.1,52630.0,320.3166,320.4945,319.2393,319.3381,52630.0
2019-08-14 12:25:00,323.0,323.14,322.51,322.66,57036.0,319.2393,319.3777,318.755,318.9033,57036.0
2019-08-14 12:30:00,322.66,323.68,322.53,323.44,41230.0,318.9033,319.9114,318.7748,319.6742,41230.0
2019-08-14 12:35:00,323.35,323.87,323.32,323.34,31862.0,319.5852,320.0992,319.5556,319.5753,31862.0
2019-08-14 12:40:00,323.28,323.5,322.87,323.44,18661.0,319.516,319.7335,319.1108,319.6742,18661.0
2019-08-14 12:45:00,323.25,323.31,322.74,322.76,20431.0,319.4864,319.5457,318.9823,319.0021,20431.0
2019-08-14 12:50:00,322.7,322.74,322.29,322.44,25977.0,318.9428,318.9823,318.5376,318.6858,25977.0
2019-08-14 12:55:00,322.47,322.55,321.94,322.25,67961.0,318.7155,318.7945,318.1916,318.498,67961.0
2019-08-14 13:00:00,322.13,322.72,321.48,322.22,60991.0,318.3794,318.9626,317.737,318.4684,60991.0
2019-08-14 13:05:00,322.12,322.5,321.88,322.4,24765.0,318.3695,318.7451,318.1323,318.6463,24765.0
2019-08-14 13:10:00,322.33,322.55,322.12,322.29,41030.0,318.5771,318.7945,318.3695,318.5376,41030.0
2019-08-14 13:15:00,322.23,322.5,321.76,321.78,32609.0,318.4783,318.7451,318.0137,318.0335,32609.0
2019-08-14 13:20:00,321.77,322.59,321.76,322.47,33641.0,318.0236,318.8341,318.0137,318.7155,33641.0
2019-08-14 13:25:00,322.47,323.76,322.2,322.89,53333.0,318.7155,319.9905,318.4486,319.1306,53333.0
2019-08-14 13:30:00,323.02,323.62,322.95,323.62,41466.0,319.2591,319.8521,319.1899,319.8521,41466.0
2019-08-14 13:35:00,323.5,324.1,323.11,323.73,33280.0,319.7335,320.3265,319.348,319.9608,33280.0
2019-08-14 13:40:00,323.76,324.3,323.66,324.18,43785.0,319.9905,320.5242,319.8916,320.4056,43785.0
2019-08-14 13:45:00,324.14,324.3,323.5,323.67,36313.0,320.366,320.5242,319.7335,319.9015,36313.0
2019-08-14 13:50:00,323.82,324.05,323.59,323.74,34216.0,320.0498,320.2771,319.8224,319.9707,34216.0
2019-08-14 13:55:00,323.75,323.75,322.91,323.16,28829.0,319.9806,319.9806,319.1504,319.3974,28829.0
2019-08-14 14:00:00,323.21,323.29,322.44,322.53,19673.0,319.4469,319.5259,318.6858,318.7748,19673.0
2019-08-14 14:05:00,322.56,322.58,322.02,322.13,46753.0,318.8044,318.8242,318.2707,318.3794,46753.0
2019-08-14 14:10:00,322.13,322.25,321.89,322.07,39076.0,318.3794,318.498,318.1422,318.3201,39076.0
2019-08-14 14:15:00,322.01,322.29,322.01,322.17,58966.0,318.2608,318.5376,318.2608,318.419,58966.0
2019-08-14 14:20:00,322.12,322.62,321.64,321.64,26435.0,318.3695,318.8637,317.8951,317.8951,26435.0
2019-08-14 14:25:00,321.57,322.13,321.5,321.72,38254.0,317.826,318.3794,317.7568,317.9742,38254.0
2019-08-14 14:30:00,321.7,321.98,321.0,321.32,42958.0,317.9544,318.2312,317.2626,317.5789,42958.0
2019-08-14 14:35:00,321.37,321.46,320.6,320.63,38555.0,317.6283,317.7172,316.8672,316.8969,38555.0
2019-08-14 14:40:00,320.6,320.97,320.57,320.81,32661.0,316.8672,317.2329,316.8376,317.0748,32661.0
2019-08-14 14:45:00,320.9,321.41,320.63,320.97,36404.0,317.1638,317.6678,316.8969,317.2329,36404.0
2019-08-14 14:50:00,320.91,321.45,320.8,321.32,25932.0,317.1736,317.7073,317.0649,317.5789,25932.0
2019-08-14 14:55:00,321.4,321.65,321.0,321.1,24128.0,317.6579,317.905,317.2626,317.3614,24128.0
2019-08-14 15:00:00,321.06,322.63,320.74,322.56,36524.0,317.3219,318.8736,317.0056,318.8044,36524.0
2019-08-14 15:05:00,322.51,322.93,322.09,322.3,32488.0,318.755,319.1701,318.3399,318.5475,32488.0
2019-08-14 15:10:00,322.24,322.62,321.75,321.75,26782.0,318.4882,318.8637,318.0039,318.0039,26782.0
2019-08-14 15:15:00,321.75,321.75,321.18,321.2,31215.0,318.0039,318.0039,317.4405,317.4603,31215.0
2019-08-14 15:20:00,321.17,321.23,320.54,320.6,34168.0,317.4306,317.4899,316.8079,316.8672,34168.0
2019-08-14 15:25:00,320.65,321.87,320.62,321.48,68685.0,316.9167,318.1225,316.887,317.737,68685.0
2019-08-14 15:30:00,321.42,321.45,320.45,321.27,47457.0,317.6777,317.7073,316.719,317.5294,47457.0
2019-08-14 15:35:00,321.28,321.54,320.97,321.54,55810.0,317.5393,317.7963,317.2329,317.7963,55810.0
2019-08-14 15:40:00,321.52,321.69,320.7,321.08,82533.0,317.7765,317.9446,316.9661,317.3417,82533.0
2019-08-14 15:45:00,321.08,321.56,320.8,321.27,64181.0,317.3417,317.8161,317.0649,317.5294,64181.0
2019-08-14 15:50:00,321.15,321.98,320.94,321.93,91365.0,317.4108,318.2312,317.2033,318.1818,91365.0
2019-08-14 15:55:00,321.84,321.87,320.41,320.46,207059.0,318.0928,318.1225,316.6795,316.7289,207059.0
2019-08-15 09:30:00,323.0,323.72,321.88,322.62,127018.0,319.2393,319.9509,318.1323,318.8637,127018.0
2019-08-15 09:35:00,322.6,322.99,321.22,321.31,99193.0,318.844,319.2294,317.48,317.569,99193.0
2019-08-15 09:40:00,321.32,321.85,320.5,321.2,85030.0,317.5789,318.1027,316.7684,317.4603,85030.0
2019-08-15 09:45:00,321.25,321.26,319.55,320.08,114745.0,317.5097,317.5196,315.8295,316.3533,114745.0
2019-08-15 09:50:00,320.25,321.52,319.88,321.51,52491.0,316.5213,317.7765,316.1556,317.7667,52491.0
2019-08-15 09:55:00,321.5,322.29,321.13,321.48,64194.0,317.7568,318.5376,317.3911,317.737,64194.0
2019-08-15 10:00:00,321.4,322.94,321.33,322.57,50586.0,317.6579,319.18,317.5887,318.8143,50586.0
2019-08-15 10:05:00,322.66,322.66,321.25,321.9,43890.0,318.9033,318.9033,317.5097,318.1521,43890.0
2019-08-15 10:10:00,321.78,322.56,321.71,322.49,26189.0,318.0335,318.8044,317.9643,318.7352,26189.0
2019-08-15 10:15:00,322.39,322.75,321.28,321.6,19520.0,318.6364,318.9922,317.5393,317.8556,19520.0
2019-08-15 10:20:00,321.47,321.87,321.06,321.19,13508.0,317.7271,318.1225,317.3219,317.4504,13508.0
2019-08-15 10:25:00,321.3,321.64,320.75,320.9,23010.0,317.5591,317.8951,317.0155,317.1638,23010.0
2019-08-15 10:30:00,320.79,321.64,320.27,321.53,27865.0,317.055,317.8951,316.5411,317.7864,27865.0
2019-08-15 10:35:00,321.51,321.9,321.28,321.28,22745.0,317.7667,318.1521,317.5393,317.5393,22745.0
2019-08-15 10:40:00,321.34,322.12,321.1,322.06,14584.0,317.5986,318.3695,317.3614,318.3102,14584.0
2019-08-15 10:45:00,322.13,322.56,321.61,321.7,17454.0,318.3794,318.8044,317.8655,317.9544,17454.0
2019-08-15 10:50:00,321.68,322.82,321.68,322.78,35043.0,317.9347,319.0614,317.9347,319.0219,35043.0
2019-08-15 10:55:00,322.82,322.93,321.9,321.9,14345.0,319.0614,319.1701,318.1521,318.1521,14345.0
2019-08-15 11:00:00,321.78,322.06,321.69,322.06,30454.0,318.0335,318.3102,317.9446,318.3102,30454.0
2019-08-15 11:05:00,322.03,322.2,321.04,321.49,86008.0,318.2806,318.4486,317.3021,317.7469,86008.0
2019-08-15 11:10:00,321.47,322.39,321.14,322.39,33252.0,317.7271,318.6364,317.401,318.6364,33252.0
2019-08-15 11:15:00,322.4,322.44,321.97,322.32,22932.0,318.6463,318.6858,318.2213,318.5672,22932.0
2019-08-15 11:20:00,322.2,322.66,321.77,322.48,37030.0,318.4486,318.9033,318.0236,318.7254,37030.0
2019-08-15 11:25:00,322.39,322.87,322.37,322.79,33103.0,318.6364,319.1108,318.6166,319.0317,33103.0
2019-08-15 11:30:00,322.8,324.0,322.45,323.71,72885.0,319.0416,320.2277,318.6957,319.941,72885.0
2019-08-15 11:35:00,323.69,323.9,323.35,323.76,37312.0,319.9213,320.1288,319.5852,319.9905,37312.0
2019-08-15 11:40:00,323.72,323.95,323.54,323.62,22870.0,319.9509,320.1782,319.773,319.8521,22870.0
2019-08-15 11:45:00,323.68,323.77,323.11,323.13,15191.0,319.9114,320.0003,319.348,319.3678,15191.0
2019-08-15 11:50:00,323.17,323.89,323.17,323.75,38936.0,319.4073,320.1189,319.4073,319.9806,38936.0
2019-08-15 11:55:00,323.67,324.61,323.53,324.61,57683.0,319.9015,320.8306,319.7631,320.8306,57683.0
2019-08-15 12:00:00,324.6,325.3,324.54,325.05,50885.0,320.8207,321.5125,320.7614,321.2654,50885.0
2019-08-15 12:05:00,325.0,325.73,324.99,325.7,33636.0,321.216,321.9375,321.2061,321.9079,33636.0
2019-08-15 12:10:00,325.57,326.19,325.35,325.9,35315.0,321.7794,322.3922,321.5619,322.1055,35315.0
2019-08-15 12:15:00,325.94,326.34,325.54,326.25,55698.0,322.1451,322.5404,321.7497,322.4515,55698.0
2019-08-15 12:20:00,326.29,326.33,325.78,325.91,27194.0,322.491,322.5305,321.9869,322.1154,27194.0
2019-08-15 12:25:00,325.97,326.03,325.69,325.75,18575.0,322.1747,322.234,321.898,321.9573,18575.0
2019-08-15 12:30:00,325.71,326.36,325.53,326.23,46441.0,321.9177,322.5602,321.7398,322.4317,46441.0
2019-08-15 12:35:00,326.21,326.45,325.65,325.9,25942.0,322.4119,322.6491,321.8584,322.1055,25942.0
2019-08-15 12:40:00,325.86,326.02,325.47,325.97,23868.0,322.066,322.2241,321.6805,322.1747,23868.0
2019-08-15 12:45:00,325.9,326.27,325.85,326.24,20845.0,322.1055,322.4712,322.0561,322.4416,20845.0
2019-08-15 12:50:00,326.23,326.35,325.92,326.05,21407.0,322.4317,322.5503,322.1253,322.2538,21407.0
2019-08-15 12:55:00,325.99,326.24,325.93,326.02,16562.0,322.1945,322.4416,322.1352,322.2241,16562.0
2019-08-15 13:00:00,326.03,326.55,325.96,326.31,38740.0,322.234,322.748,322.1648,322.5108,38740.0
2019-08-15 13:05:00,326.3,326.55,326.15,326.2,34211.0,322.5009,322.748,322.3526,322.402,34211.0
2019-08-15 13:10:00,326.25,326.36,325.91,326.18,26898.0,322.4515,322.5602,322.1154,322.3823,26898.0
2019-08-15 13:15:00,326.13,326.48,326.13,326.39,18619.0,322.3329,322.6788,322.3329,322.5898,18619.0
2019-08-15 13:20:00,326.44,326.71,326.12,326.38,25218.0,322.6393,322.9061,322.323,322.5799,25218.0
2019-08-15 13:25:00,326.37,326.5,325.94,326.46,62669.0,322.5701,322.6986,322.1451,322.659,62669.0
2019-08-15 13:30:00,326.4,326.58,326.32,326.5,17865.0,322.5997,322.7776,322.5206,322.6986,17865.0
2019-08-15 13:35:00,326.41,326.56,325.66,326.02,39342.0,322.6096,322.7579,321.8683,322.2241,39342.0
2019-08-15 13:40:00,326.05,326.05,325.37,325.4,42522.0,322.2538,322.2538,321.5817,321.6114,42522.0
2019-08-15 13:45:00,325.4,325.43,324.79,324.99,54525.0,321.6114,321.641,321.0085,321.2061,54525.0
2019-08-15 13:50:00,325.02,325.11,324.6,324.99,83451.0,321.2358,321.3247,320.8207,321.2061,83451.0
2019-08-15 13:55:00,325.03,325.18,324.23,324.42,37565.0,321.2457,321.3939,320.455,320.6428,37565.0
2019-08-15 14:00:00,324.5,325.11,324.05,325.0,39278.0,320.7218,321.3247,320.2771,321.216,39278.0
2019-08-15 14:05:00,324.93,325.53,324.86,325.15,19957.0,321.1468,321.7398,321.0776,321.3643,19957.0
2019-08-15 14:10:00,325.28,326.51,325.28,326.24,48413.0,321.4928,322.7084,321.4928,322.4416,48413.0
2019-08-15 14:15:00,326.18,326.64,326.08,326.28,28262.0,322.3823,322.8369,322.2834,322.4811,28262.0
2019-08-15 14:20:00,326.3,327.18,326.29,326.92,40488.0,322.5009,323.3706,322.491,323.1137,40488.0
2019-08-15 14:25:00,326.73,327.27,326.73,327.11,39538.0,322.9259,323.4596,322.9259,323.3014,39538.0
2019-08-15 14:30:00,327.11,327.4,326.7,327.24,60532.0,323.3014,323.5881,322.8962,323.4299,60532.0
2019-08-15 14:35:00,327.18,327.76,327.17,327.52,70698.0,323.3706,323.9439,323.3608,323.7067,70698.0
2019-08-15 14:40:00,327.64,327.8,327.03,327.26,32344.0,323.8253,323.9834,323.2224,323.4497,32344.0
2019-08-15 14:45:00,327.22,327.95,327.05,327.49,39279.0,323.4102,324.1317,323.2421,323.677,39279.0
2019-08-15 14:50:00,327.34,327.42,326.31,327.2,34988.0,323.5288,323.6078,322.5108,323.3904,34988.0
2019-08-15 14:55:00,327.25,327.26,326.68,326.75,49017.0,323.4398,323.4497,322.8765,322.9456,49017.0
2019-08-15 15:00:00,326.92,327.68,326.86,327.52,23764.0,323.1137,323.8648,323.0544,323.7067,23764.0
2019-08-15 15:05:00,327.58,327.77,327.34,327.58,24137.0,323.766,323.9538,323.5288,323.766,24137.0
2019-08-15 15:10:00,327.6,327.7,327.11,327.35,23946.0,323.7857,323.8846,323.3014,323.5387,23946.0
2019-08-15 15:15:00,327.34,327.34,326.78,327.05,26742.0,323.5288,323.5288,322.9753,323.2421,26742.0
2019-08-15 15:20:00,327.04,327.49,327.0,327.29,39660.0,323.2323,323.677,323.1927,323.4794,39660.0
2019-08-15 15:25:00,327.31,327.49,327.03,327.17,44996.0,323.4991,323.677,323.2224,323.3608,44996.0
2019-08-15 15:30:00,327.16,327.65,326.94,327.36,61304.0,323.3509,323.8352,323.1334,323.5485,61304.0
2019-08-15 15:35:00,327.4,327.52,327.03,327.48,64833.0,323.5881,323.7067,323.2224,323.6671,64833.0
2019-08-15 15:40:00,327.48,327.66,327.12,327.5,50745.0,323.6671,323.845,323.3113,323.6869,50745.0
2019-08-15 15:45:00,327.52,327.87,327.4,327.53,48441.0,323.7067,324.0526,323.5881,323.7166,48441.0
2019-08-15 15:50:00,327.66,327.92,327.47,327.7,50713.0,323.845,324.102,323.6573,323.8846,50713.0
2019-08-15 15:55:00,327.66,328.07,327.3,328.0,219379.0,323.845,324.2503,323.4892,324.1811,219379.0
2019-08-16 09:30:00,330.22,330.35,327.8,329.5,221964.0,326.3752,326.5037,323.9834,325.6636,221964.0
2019-08-16 09:35:00,329.92,330.37,328.77,330.06,62510.0,326.0787,326.5235,324.9421,326.2171,62510.0
2019-08-16 09:40:00,329.97,330.43,328.58,328.78,49950.0,326.1282,326.5828,324.7543,324.952,49950.0
2019-08-16 09:45:00,328.85,329.12,327.62,327.63,35416.0,325.0212,325.288,323.8055,323.8154,35416.0
2019-08-16 09:50:00,327.73,328.05,326.48,326.76,49382.0,323.9142,324.2305,322.6788,322.9555,49382.0
2019-08-16 09:55:00,326.81,327.47,326.7,327.06,39925.0,323.0049,323.6573,322.8962,323.252,39925.0
2019-08-16 10:00:00,327.06,327.87,326.68,327.15,33654.0,323.252,324.0526,322.8765,323.341,33654.0
2019-08-16 10:05:00,327.27,327.43,326.64,327.19,27506.0,323.4596,323.6177,322.8369,323.3805,27506.0
2019-08-16 10:10:00,327.17,327.93,326.75,327.89,37545.0,323.3608,324.1119,322.9456,324.0724,37545.0
2019-08-16 10:15:00,327.85,328.06,327.04,327.04,23586.0,324.0328,324.2404,323.2323,323.2323,23586.0
2019-08-16 10:20:00,327.15,328.98,326.95,328.52,34599.0,323.341,325.1497,323.1433,324.695,34599.0
2019-08-16 10:25:00,328.79,329.05,328.1,328.27,29380.0,324.9619,325.2189,324.2799,324.4479,29380.0
2019-08-16 10:30:00,328.46,328.74,328.0,328.41,31758.0,324.6357,324.9125,324.1811,324.5863,31758.0
2019-08-16 10:35:00,328.46,328.88,328.41,328.47,17491.0,324.6357,325.0508,324.5863,324.6456,17491.0
2019-08-16 10:40:00,328.46,329.06,328.29,328.74,39629.0,324.6357,325.2287,324.4677,324.9125,39629.0
2019-08-16 10:45:00,328.71,329.1,328.5,329.02,16832.0,324.8828,325.2683,324.6753,325.1892,16832.0
2019-08-16 10:50:00,329.13,329.13,328.42,328.53,20367.0,325.2979,325.2979,324.5962,324.7049,20367.0
2019-08-16 10:55:00,328.4,329.31,328.4,329.26,30293.0,324.5764,325.4758,324.5764,325.4264,30293.0
2019-08-16 11:00:00,329.32,329.39,328.75,328.94,30302.0,325.4857,325.5549,324.9224,325.1101,30302.0
2019-08-16 11:05:00,328.9,329.25,328.55,329.25,25693.0,325.0706,325.4165,324.7247,325.4165,25693.0
2019-08-16 11:10:00,329.29,329.45,328.82,329.0,32414.0,325.4561,325.6142,324.9915,325.1694,32414.0
2019-08-16 11:15:00,328.97,329.01,327.86,328.12,32154.0,325.1398,325.1793,324.0427,324.2997,32154.0
2019-08-16 11:20:00,328.24,328.46,328.09,328.41,30172.0,324.4183,324.6357,324.27,324.5863,30172.0
2019-08-16 11:25:00,328.47,328.57,327.68,327.8,42220.0,324.6456,324.7445,323.8648,323.9834,42220.0
2019-08-16 11:30:00,327.79,328.05,327.15,328.0,37266.0,323.9735,324.2305,323.341,324.1811,37266.0
2019-08-16 11:35:00,328.01,328.35,327.61,327.66,17095.0,324.191,324.527,323.7956,323.845,17095.0
2019-08-16 11:40:00,327.74,328.13,327.68,328.0,17008.0,323.9241,324.3096,323.8648,324.1811,17008.0
2019-08-16 11:45:00,327.96,328.69,327.93,328.67,27918.0,324.1416,324.8631,324.1119,324.8433,27918.0
2019-08-16 11:50:00,328.68,328.83,328.53,328.78,16770.0,324.8532,325.0014,324.7049,324.952,16770.0
2019-08-16 11:55:00,328.77,329.02,328.6,328.96,20857.0,324.9421,325.1892,324.7741,325.1299,20857.0
2019-08-16 12:00:00,328.94,329.15,328.65,329.04,19900.0,325.1101,325.3177,324.8235,325.209,19900.0
2019-08-16 12:05:00,329.01,329.3,328.95,329.13,17089.0,325.1793,325.466,325.12,325.2979,17089.0
2019-08-16 12:10:00,329.14,329.28,328.87,329.04,23669.0,325.3078,325.4462,325.041,325.209,23669.0
2019-08-16 12:15:00,329.08,329.26,328.58,328.94,23362.0,325.2485,325.4264,324.7543,325.1101,23362.0
2019-08-16 12:20:00,328.94,329.09,328.84,329.05,12907.0,325.1101,325.2584,325.0113,325.2189,12907.0
2019-08-16 12:25:00,329.04,329.3,329.02,329.26,12952.0,325.209,325.466,325.1892,325.4264,12952.0
2019-08-16 12:30:00,329.17,329.3,329.01,329.22,14802.0,325.3375,325.466,325.1793,325.3869,14802.0
2019-08-16 12:35:00,329.17,330.08,329.17,329.81,52015.0,325.3375,326.2369,325.3375,325.97,52015.0
2019-08-16 12:40:00,329.87,330.09,329.74,330.09,11837.0,326.0293,326.2468,325.9008,326.2468,11837.0
2019-08-16 12:45:00,330.07,330.12,329.63,329.86,16127.0,326.227,326.2764,325.7921,326.0194,16127.0
2019-08-16 12:50:00,329.94,330.03,329.71,329.83,14332.0,326.0985,326.1875,325.8712,325.9898,14332.0
2019-08-16 12:55:00,329.86,329.92,329.6,329.71,8946.0,326.0194,326.0787,325.7625,325.8712,8946.0
2019-08-16 13:00:00,329.69,329.77,329.57,329.63,20125.0,325.8514,325.9305,325.7328,325.7921,20125.0
2019-08-16 13:05:00,329.71,329.91,329.69,329.84,10804.0,325.8712,326.0688,325.8514,325.9997,10804.0
2019-08-16 13:10:00,329.87,330.07,329.72,329.94,14118.0,326.0293,326.227,325.8811,326.0985,14118.0
2019-08-16 13:15:00,329.96,330.07,329.82,329.91,24450.0,326.1183,326.227,325.9799,326.0688,24450.0
2019-08-16 13:20:00,329.96,330.01,329.76,329.97,11368.0,326.1183,326.1677,325.9206,326.1282,11368.0
2019-08-16 13:25:00,330.0,330.02,329.69,329.81,11426.0,326.1578,326.1776,325.8514,325.97,11426.0
2019-08-16 13:30:00,329.89,329.93,329.65,329.65,8930.0,326.0491,326.0886,325.8119,325.8119,8930.0
2019-08-16 13:35:00,329.67,329.99,329.6,329.88,12882.0,325.8316,326.1479,325.7625,326.0392,12882.0
2019-08-16 13:40:00,329.92,330.03,329.81,329.98,20035.0,326.0787,326.1875,325.97,326.138,20035.0
2019-08-16 13:45:00,329.95,330.04,329.92,329.97,18274.0,326.1084,326.1973,326.0787,326.1282,18274.0
2019-08-16 13:50:00,329.99,330.0,329.7,329.88,11305.0,326.1479,326.1578,325.8613,326.0392,11305.0
2019-08-16 13:55:00,329.82,329.82,329.62,329.65,4774.0,325.9799,325.9799,325.7822,325.8119,4774.0
2019-08-16 14:00:00,329.63,329.63,328.68,328.68,16552.0,325.7921,325.7921,324.8532,324.8532,16552.0
2019-08-16 14:05:00,328.68,329.35,328.63,329.35,18586.0,324.8532,325.5154,324.8038,325.5154,18586.0
2019-08-16 14:10:00,329.34,330.96,329.24,329.63,19350.0,325.5055,327.1066,325.4066,325.7921,19350.0
2019-08-16 14:15:00,329.55,329.64,329.48,329.49,8341.0,325.713,325.802,325.6439,325.6537,8341.0
2019-08-16 14:20:00,329.5,329.56,329.32,329.44,8974.0,325.6636,325.7229,325.4857,325.6043,8974.0
2019-08-16 14:25:00,329.45,329.82,329.45,329.76,13470.0,325.6142,325.9799,325.6142,325.9206,13470.0
2019-08-16 14:30:00,329.78,329.89,329.66,329.88,13779.0,325.9404,326.0491,325.8218,326.0392,13779.0
2019-08-16 14:35:00,329.86,329.88,329.37,329.39,25305.0,326.0194,326.0392,325.5351,325.5549,25305.0
2019-08-16 14:40:00,329.42,329.65,329.42,329.52,17825.0,325.5846,325.8119,325.5846,325.6834,17825.0
2019-08-16 14:45:00,329.41,329.6,329.41,329.46,18043.0,325.5747,325.7625,325.5747,325.6241,18043.0
2019-08-16 14:50:00,329.49,329.7,329.49,329.69,17290.0,325.6537,325.8613,325.6537,325.8514,17290.0
2019-08-16 14:55:00,329.7,329.76,329.43,329.55,12950.0,325.8613,325.9206,325.5944,325.713,12950.0
2019-08-16 15:00:00,329.55,329.79,329.49,329.72,15024.0,325.713,325.9502,325.6537,325.8811,15024.0
2019-08-16 15:05:00,329.77,329.93,329.69,329.79,28849.0,325.9305,326.0886,325.8514,325.9502,28849.0
2019-08-16 15:10:00,329.75,329.91,329.6,329.87,18860.0,325.9107,326.0688,325.7625,326.0293,18860.0
2019-08-16 15:15:00,329.86,330.08,329.74,329.95,31144.0,326.0194,326.2369,325.9008,326.1084,31144.0
2019-08-16 15:20:00,329.93,329.94,329.62,329.71,23551.0,326.0886,326.0985,325.7822,325.8712,23551.0
2019-08-16 15:25:00,329.69,329.82,329.44,329.75,21270.0,325.8514,325.9799,325.6043,325.9107,21270.0
2019-08-16 15:30:00,329.72,329.77,329.51,329.57,22778.0,325.8811,325.9305,325.6735,325.7328,22778.0
2019-08-16 15:35:00,329.59,330.01,329.57,330.0,26413.0,325.7526,326.1677,325.7328,326.1578,26413.0
2019-08-16 15:40:00,330.0,330.3,329.96,330.12,47052.0,326.1578,326.4543,326.1183,326.2764,47052.0
2019-08-16 15:45:00,330.12,330.34,329.95,330.32,68037.0,326.2764,326.4938,326.1084,326.4741,68037.0
2019-08-16 15:50:00,330.35,331.16,330.33,330.84,134538.0,326.5037,327.3043,326.484,326.988,134538.0
2019-08-16 15:55:00,330.88,331.1,330.32,330.55,164193.0,327.0276,327.245,326.4741,326.7014,164193.0
2019-08-19 09:30:00,334.18,334.7,333.06,333.75,81522.0,330.2891,330.8031,329.1822,329.8641,81522.0
2019-08-19 09:35:00,333.92,334.4,333.8,334.03,42674.0,330.0322,330.5066,329.9136,330.1409,42674.0
2019-08-19 09:40:00,333.99,334.15,332.6,333.24,79953.0,330.1013,330.2595,328.7275,329.3601,79953.0
2019-08-19 09:45:00,333.25,334.0,333.24,333.27,48899.0,329.37,330.1112,329.3601,329.3897,48899.0
2019-08-19 09:50:00,333.15,333.24,332.53,333.19,51436.0,329.2711,329.3601,328.6583,329.3107,51436.0
2019-08-19 09:55:00,333.24,333.36,332.6,332.87,21386.0,329.3601,329.4787,328.7275,328.9944,21386.0
2019-08-19 10:00:00,332.86,332.87,331.68,332.17,23599.0,328.9845,328.9944,327.8182,328.3025,23599.0
2019-08-19 10:05:00,332.17,332.46,331.69,331.75,11414.0,328.3025,328.5892,327.8281,327.8874,11414.0
2019-08-19 10:10:00,331.68,331.78,331.4,331.6,31415.0,327.8182,327.9171,327.5415,327.7392,31415.0
2019-08-19 10:15:00,331.67,332.17,331.64,331.84,28740.0,327.8084,328.3025,327.7787,327.9764,28740.0
2019-08-19 10:20:00,331.92,332.01,331.48,331.62,28456.0,328.0554,328.1444,327.6206,327.7589,28456.0
2019-08-19 10:25:00,331.61,332.42,331.52,332.14,19410.0,327.7491,328.5496,327.6601,328.2729,19410.0
2019-08-19 10:30:00,332.09,332.29,332.07,332.27,18840.0,328.2235,328.4211,328.2037,328.4014,18840.0
2019-08-19 10:35:00,332.18,332.87,332.12,332.75,20589.0,328.3124,328.9944,328.2531,328.8758,20589.0
2019-08-19 10:40:00,332.81,333.18,332.77,332.85,14648.0,328.9351,329.3008,328.8956,328.9746,14648.0
2019-08-19 10:45:00,333.06,333.06,332.28,332.72,10879.0,329.1822,329.1822,328.4113,328.8461,10879.0
2019-08-19 10:50:00,332.85,333.55,332.71,333.44,20871.0,328.9746,329.6665,328.8362,329.5577,20871.0
2019-08-19 10:55:00,333.51,333.6,333.32,333.51,9807.0,329.6269,329.7159,329.4391,329.6269,9807.0
2019-08-19 11:00:00,333.56,333.71,333.1,333.12,17568.0,329.6764,329.8246,329.2217,329.2415,17568.0
2019-08-19 11:05:00,333.2,333.38,333.08,333.27,7700.0,329.3205,329.4984,329.2019,329.3897,7700.0
2019-08-19 11:10:00,333.36,333.79,333.36,333.79,9321.0,329.4787,329.9037,329.4787,329.9037,9321.0
2019-08-19 11:15:00,333.73,334.1,333.57,333.57,17186.0,329.8444,330.2101,329.6862,329.6862,17186.0
2019-08-19 11:20:00,333.61,333.8,333.44,333.77,14344.0,329.7258,329.9136,329.5577,329.8839,14344.0
2019-08-19 11:25:00,333.77,334.14,333.73,334.05,27993.0,329.8839,330.2496,329.8444,330.1606,27993.0
2019-08-19 11:30:00,334.05,334.54,334.0,334.43,32259.0,330.1606,330.6449,330.1112,330.5362,32259.0
2019-08-19 11:35:00,334.38,334.88,334.32,334.74,20797.0,330.4868,330.981,330.4275,330.8426,20797.0
2019-08-19 11:40:00,334.75,335.07,334.65,335.03,28113.0,330.8525,331.1688,330.7537,331.1292,28113.0
2019-08-19 11:45:00,335.05,335.09,334.79,334.95,23252.0,331.149,331.1885,330.892,331.0502,23252.0
2019-08-19 11:50:00,334.91,335.06,334.61,335.05,28208.0,331.0106,331.1589,330.7141,331.149,28208.0
2019-08-19 11:55:00,335.05,335.25,335.0,335.1,17853.0,331.149,331.3467,331.0996,331.1984,17853.0
2019-08-19 12:00:00,335.1,335.21,335.0,335.06,24274.0,331.1984,331.3071,331.0996,331.1589,24274.0
2019-08-19 12:05:00,335.02,335.71,335.02,335.54,24058.0,331.1194,331.8013,331.1194,331.6333,24058.0
2019-08-19 12:10:00,335.47,335.9,335.43,335.84,24117.0,331.5641,331.9891,331.5246,331.9298,24117.0
2019-08-19 12:15:00,335.87,335.91,335.48,335.65,10643.0,331.9595,331.999,331.574,331.742,10643.0
2019-08-19 12:20:00,335.68,335.75,335.13,335.14,15119.0,331.7717,331.8409,331.2281,331.238,15119.0
2019-08-19 12:25:00,335.16,335.17,334.73,335.03,12843.0,331.2577,331.2676,330.8327,331.1292,12843.0
2019-08-19 12:30:00,334.98,334.98,334.59,334.61,7949.0,331.0798,331.0798,330.6944,330.7141,7949.0
2019-08-19 12:35:00,334.58,334.89,334.43,334.84,16152.0,330.6845,330.9909,330.5362,330.9414,16152.0
2019-08-19 12:40:00,334.83,334.96,334.74,334.87,9425.0,330.9316,331.0601,330.8426,330.9711,9425.0
2019-08-19 12:45:00,334.93,335.11,334.79,334.79,16576.0,331.0304,331.2083,330.892,330.892,16576.0
2019-08-19 12:50:00,334.82,334.94,334.6,334.6,15838.0,330.9217,331.0403,330.7042,330.7042,15838.0
2019-08-19 12:55:00,334.62,334.92,334.53,334.78,4901.0,330.724,331.0205,330.6351,330.8821,4901.0
2019-08-19 13:00:00,334.88,334.9,334.61,334.61,9455.0,330.981,331.0008,330.7141,330.7141,9455.0
2019-08-19 13:05:00,334.59,334.74,334.48,334.67,10188.0,330.6944,330.8426,330.5856,330.7734,10188.0
2019-08-19 13:10:00,334.65,334.68,334.3,334.34,15841.0,330.7537,330.7833,330.4077,330.4473,15841.0
2019-08-19 13:15:00,334.27,334.33,334.08,334.33,14292.0,330.3781,330.4374,330.1903,330.4374,14292.0
2019-08-19 13:20:00,334.41,334.75,334.22,334.22,7726.0,330.5165,330.8525,330.3287,330.3287,7726.0
2019-08-19 13:25:00,334.31,334.32,334.05,334.25,13858.0,330.4176,330.4275,330.1606,330.3583,13858.0
2019-08-19 13:30:00,334.2,334.3,334.15,334.3,4282.0,330.3089,330.4077,330.2595,330.4077,4282.0
2019-08-19 13:35:00,334.29,334.4,334.04,334.27,17284.0,330.3979,330.5066,330.1508,330.3781,17284.0
2019-08-19 13:40:00,334.26,334.39,333.81,333.84,11135.0,330.3682,330.4967,329.9234,329.9531,11135.0
2019-08-19 13:45:00,333.88,333.97,333.73,333.97,4626.0,329.9926,330.0816,329.8444,330.0816,4626.0
2019-08-19 13:50:00,333.93,334.0,333.79,333.82,6671.0,330.042,330.1112,329.9037,329.9333,6671.0
2019-08-19 13:55:00,333.8,333.92,333.79,333.92,5068.0,329.9136,330.0322,329.9037,330.0322,5068.0
2019-08-19 14:00:00,333.92,333.98,333.7,333.75,7906.0,330.0322,330.0915,329.8147,329.8641,7906.0
2019-08-19 14:05:00,333.73,333.8,333.4,333.5,20484.0,329.8444,329.9136,329.5182,329.6171,20484.0
2019-08-19 14:10:00,333.5,333.85,333.48,333.5,15332.0,329.6171,329.963,329.5973,329.6171,15332.0
2019-08-19 14:15:00,333.52,333.53,333.11,333.23,5991.0,329.6368,329.6467,329.2316,329.3502,5991.0
2019-08-19 14:20:00,333.24,333.53,333.24,333.48,7352.0,329.3601,329.6467,329.3601,329.5973,7352.0
2019-08-19 14:25:00,333.45,333.76,333.31,333.76,11891.0,329.5676,329.874,329.4293,329.874,11891.0
2019-08-19 14:30:00,333.8,333.8,333.48,333.54,9718.0,329.9136,329.9136,329.5973,329.6566,9718.0
2019-08-19 14:35:00,333.65,333.65,333.44,333.46,5491.0,329.7653,329.7653,329.5577,329.5775,5491.0
2019-08-19 14:40:00,333.45,333.73,333.37,333.63,8226.0,329.5676,329.8444,329.4886,329.7455,8226.0
2019-08-19 14:45:00,333.74,334.43,333.68,334.34,15883.0,329.8543,330.5362,329.795,330.4473,15883.0
2019-08-19 14:50:00,334.32,334.66,334.29,334.5,12299.0,330.4275,330.7635,330.3979,330.6054,12299.0
2019-08-19 14:55:00,334.43,334.51,333.98,334.0,12636.0,330.5362,330.6153,330.0915,330.1112,12636.0
2019-08-19 15:00:00,334.06,334.28,333.96,334.1,7018.0,330.1705,330.388,330.0717,330.2101,7018.0
2019-08-19 15:05:00,334.09,334.4,333.96,334.07,6436.0,330.2002,330.5066,330.0717,330.1804,6436.0
2019-08-19 15:10:00,334.04,334.18,333.97,334.1,4505.0,330.1508,330.2891,330.0816,330.2101,4505.0
2019-08-19 15:15:00,334.02,334.06,333.5,333.6,11273.0,330.131,330.1705,329.6171,329.7159,11273.0
2019-08-19 15:20:00,333.65,333.65,333.41,333.5,6789.0,329.7653,329.7653,329.5281,329.6171,6789.0
2019-08-19 15:25:00,333.44,333.7,333.37,333.65,9373.0,329.5577,329.8147,329.4886,329.7653,9373.0
2019-08-19 15:30:00,333.67,333.93,333.63,333.91,12447.0,329.7851,330.042,329.7455,330.0223,12447.0
2019-08-19 15:35:00,333.94,334.05,333.85,334.02,18280.0,330.0519,330.1606,329.963,330.131,18280.0
2019-08-19 15:40:00,333.97,334.14,333.81,334.1,10632.0,330.0816,330.2496,329.9234,330.2101,10632.0
2019-08-19 15:45:00,334.07,334.16,333.9,334.04,18805.0,330.1804,330.2694,330.0124,330.1508,18805.0
2019-08-19 15:50:00,334.04,334.12,333.65,333.65,37134.0,330.1508,330.2298,329.7653,329.7653,37134.0
2019-08-19 15:55:00,333.74,333.94,333.66,333.76,80843.0,329.8543,330.0519,329.7752,329.874,80843.0
2019-08-20 09:30:00,332.47,332.92,332.11,332.91,47264.0,328.599,329.0438,328.2432,329.0339,47264.0
2019-08-20 09:35:00,332.93,333.4,332.6,333.04,14184.0,329.0537,329.5182,328.7275,329.1624,14184.0
2019-08-20 09:40:00,333.15,333.15,332.33,332.79,43217.0,329.2711,329.2711,328.4607,328.9153,43217.0
2019-08-20 09:45:00,332.78,333.12,332.33,332.71,17975.0,328.9054,329.2415,328.4607,328.8362,17975.0
2019-08-20 09:50:00,332.68,333.05,332.48,333.0,7257.0,328.8066,329.1723,328.6089,329.1229,7257.0
2019-08-20 09:55:00,333.02,333.5,332.9,333.19,17088.0,329.1426,329.6171,329.024,329.3107,17088.0
2019-08-20 10:00:00,333.23,333.44,332.7,333.13,14755.0,329.3502,329.5577,328.8264,329.2514,14755.0
2019-08-20 10:05:00,333.05,333.3,332.35,332.36,12939.0,329.1723,329.4194,328.4804,328.4903,12939.0
2019-08-20 10:10:00,332.34,332.7,332.16,332.25,10484.0,328.4706,328.8264,328.2927,328.3816,10484.0
2019-08-20 10:15:00,332.19,332.47,331.03,331.99,42485.0,328.3223,328.599,327.1758,328.1246,42485.0
2019-08-20 10:20:00,331.96,332.06,331.65,331.76,8971.0,328.095,328.1938,327.7886,327.8973,8971.0
2019-08-20 10:25:00,331.78,331.89,331.44,331.52,16459.0,327.9171,328.0258,327.581,327.6601,16459.0
2019-08-20 10:30:00,331.48,331.66,330.46,330.88,51577.0,327.6206,327.7985,326.6124,327.0276,51577.0
2019-08-20 10:35:00,331.02,331.28,328.88,329.31,73054.0,327.1659,327.4229,325.0508,325.4758,73054.0
2019-08-20 10:40:00,329.3,330.3,329.2,330.3,43959.0,325.466,326.4543,325.3671,326.4543,43959.0
2019-08-20 10:45:00,330.07,330.33,329.9,330.26,20321.0,326.227,326.484,326.059,326.4148,20321.0
2019-08-20 10:50:00,330.26,330.88,330.05,330.7,13776.0,326.4148,327.0276,326.2072,326.8497,13776.0
2019-08-20 10:55:00,330.78,331.8,330.78,331.68,20530.0,326.9287,327.9368,326.9287,327.8182,20530.0
2019-08-20 11:00:00,331.48,331.87,331.4,331.62,19372.0,327.6206,328.006,327.5415,327.7589,19372.0
2019-08-20 11:05:00,331.66,331.7,331.27,331.6,24476.0,327.7985,327.838,327.413,327.7392,24476.0
2019-08-20 11:10:00,331.62,332.1,331.62,331.84,16568.0,327.7589,328.2334,327.7589,327.9764,16568.0
2019-08-20 11:15:00,331.84,331.89,331.5,331.6,9677.0,327.9764,328.0258,327.6403,327.7392,9677.0
2019-08-20 11:20:00,331.67,331.8,331.29,331.47,9378.0,327.8084,327.9368,327.4328,327.6107,9378.0
2019-08-20 11:25:00,331.47,331.67,331.22,331.45,7887.0,327.6107,327.8084,327.3636,327.5909,7887.0
2019-08-20 11:30:00,331.38,331.43,331.12,331.25,12894.0,327.5217,327.5712,327.2648,327.3932,12894.0
2019-08-20 11:35:00,331.3,331.36,330.35,330.37,15385.0,327.4427,327.502,326.5037,326.5235,15385.0
2019-08-20 11:40:00,330.37,330.82,330.25,330.4,16860.0,326.5235,326.9683,326.4049,326.5531,16860.0
2019-08-20 11:45:00,330.33,330.61,329.95,330.41,15340.0,326.484,326.7607,326.1084,326.563,15340.0
2019-08-20 11:50:00,330.52,330.55,330.23,330.53,9377.0,326.6717,326.7014,326.3851,326.6816,9377.0
2019-08-20 11:55:00,330.41,330.72,330.35,330.62,5681.0,326.563,326.8694,326.5037,326.7706,5681.0
2019-08-20 12:00:00,330.8,331.1,330.8,330.97,8082.0,326.9485,327.245,326.9485,327.1165,8082.0
2019-08-20 12:05:00,330.85,331.02,330.74,330.9,7686.0,326.9979,327.1659,326.8892,327.0473,7686.0
2019-08-20 12:10:00,330.92,331.28,330.84,331.24,11779.0,327.0671,327.4229,326.988,327.3834,11779.0
2019-08-20 12:15:00,331.24,331.37,331.08,331.3,6239.0,327.3834,327.5119,327.2252,327.4427,6239.0
2019-08-20 12:20:00,331.38,331.6,331.31,331.39,30261.0,327.5217,327.7392,327.4525,327.5316,30261.0
2019-08-20 12:25:00,331.38,331.48,331.16,331.48,6411.0,327.5217,327.6206,327.3043,327.6206,6411.0
2019-08-20 12:30:00,331.4,331.6,331.3,331.33,9135.0,327.5415,327.7392,327.4427,327.4723,9135.0
2019-08-20 12:35:00,331.24,331.47,331.15,331.26,7720.0,327.3834,327.6107,327.2944,327.4031,7720.0
2019-08-20 12:40:00,331.23,331.26,331.0,331.19,6791.0,327.3735,327.4031,327.1462,327.3339,6791.0
2019-08-20 12:45:00,331.22,331.55,331.19,331.32,10326.0,327.3636,327.6898,327.3339,327.4624,10326.0
2019-08-20 12:50:00,331.33,331.49,331.27,331.31,4203.0,327.4723,327.6305,327.413,327.4525,4203.0
2019-08-20 12:55:00,331.31,331.64,331.31,331.64,4062.0,327.4525,327.7787,327.4525,327.7787,4062.0
2019-08-20 13:00:00,331.53,331.9,331.49,331.85,15977.0,327.67,328.0357,327.6305,327.9863,15977.0
2019-08-20 13:05:00,331.92,332.12,331.7,331.83,11369.0,328.0554,328.2531,327.838,327.9665,11369.0
2019-08-20 13:10:00,331.92,332.1,331.72,331.76,7438.0,328.0554,328.2334,327.8578,327.8973,7438.0
2019-08-20 13:15:00,331.74,331.86,331.58,331.86,4350.0,327.8775,327.9961,327.7194,327.9961,4350.0
2019-08-20 13:20:00,331.83,332.0,331.38,331.63,21717.0,327.9665,328.1345,327.5217,327.7688,21717.0
2019-08-20 13:25:00,331.62,331.85,331.49,331.74,5810.0,327.7589,327.9863,327.6305,327.8775,5810.0
2019-08-20 13:30:00,331.74,331.8,331.34,331.35,3950.0,327.8775,327.9368,327.4822,327.4921,3950.0
2019-08-20 13:35:00,331.29,331.36,330.88,331.23,9017.0,327.4328,327.502,327.0276,327.3735,9017.0
2019-08-20 13:40:00,331.31,331.55,331.26,331.42,3136.0,327.4525,327.6898,327.4031,327.5613,3136.0
2019-08-20 13:45:00,331.45,331.59,331.45,331.45,3953.0,327.5909,327.7293,327.5909,327.5909,3953.0
2019-08-20 13:50:00,331.45,331.94,331.43,331.94,6849.0,327.5909,328.0752,327.5712,328.0752,6849.0
2019-08-20 13:55:00,331.86,332.2,331.86,332.2,18835.0,327.9961,328.3322,327.9961,328.3322,18835.0
2019-08-20 14:00:00,332.1,332.14,331.74,331.83,17646.0,328.2334,328.2729,327.8775,327.9665,17646.0
2019-08-20 14:05:00,331.96,332.05,331.68,331.96,8717.0,328.095,328.1839,327.8182,328.095,8717.0
2019-08-20 14:10:00,332.02,332.5,332.02,332.24,13795.0,328.1543,328.6287,328.1543,328.3717,13795.0
2019-08-20 14:15:00,332.36,332.61,332.0,332.58,15410.0,328.4903,328.7374,328.1345,328.7078,15410.0
2019-08-20 14:20:00,332.53,332.58,331.89,332.32,14221.0,328.6583,328.7078,328.0258,328.4508,14221.0
2019-08-20 14:25:00,332.39,332.62,332.27,332.61,8587.0,328.52,328.7473,328.4014,328.7374,8587.0
2019-08-20 14:30:00,332.61,332.87,332.52,332.67,10408.0,328.7374,328.9944,328.6485,328.7967,10408.0
2019-08-20 14:35:00,332.71,332.88,332.57,332.57,3731.0,328.8362,329.0043,328.6979,328.6979,3731.0
2019-08-20 14:40:00,332.64,332.77,332.37,332.54,4284.0,328.7671,328.8956,328.5002,328.6682,4284.0
2019-08-20 14:45:00,332.55,333.16,332.55,332.93,27811.0,328.6781,329.281,328.6781,329.0537,27811.0
2019-08-20 14:50:00,332.8,332.8,332.0,332.3,22738.0,328.9252,328.9252,328.1345,328.431,22738.0
2019-08-20 14:55:00,332.3,332.87,332.3,332.81,6559.0,328.431,328.9944,328.431,328.9351,6559.0
2019-08-20 15:00:00,332.81,332.82,332.18,332.27,9712.0,328.9351,328.945,328.3124,328.4014,9712.0
2019-08-20 15:05:00,332.27,332.58,332.2,332.39,4565.0,328.4014,328.7078,328.3322,328.52,4565.0
2019-08-20 15:10:00,332.44,332.46,332.25,332.31,7577.0,328.5694,328.5892,328.3816,328.4409,7577.0
2019-08-20 15:15:00,332.23,332.35,331.87,332.19,31009.0,328.3618,328.4804,328.006,328.3223,31009.0
2019-08-20 15:20:00,332.2,332.34,332.1,332.28,11462.0,328.3322,328.4706,328.2334,328.4113,11462.0
2019-08-20 15:25:00,332.28,332.91,332.11,332.91,15364.0,328.4113,329.0339,328.2432,329.0339,15364.0
2019-08-20 15:30:00,332.92,333.1,332.52,332.65,17263.0,329.0438,329.2217,328.6485,328.7769,17263.0
2019-08-20 15:35:00,332.56,333.15,332.53,333.06,27001.0,328.688,329.2711,328.6583,329.1822,27001.0
2019-08-20 15:40:00,333.05,333.15,332.73,332.79,15885.0,329.1723,329.2711,328.856,328.9153,15885.0
2019-08-20 15:45:00,332.73,333.09,332.69,332.86,19623.0,328.856,329.2118,328.8165,328.9845,19623.0
2019-08-20 15:50:00,332.86,332.95,332.65,332.82,33387.0,328.9845,329.0735,328.7769,328.945,33387.0
2019-08-20 15:55:00,332.77,332.88,331.62,331.83,92722.0,328.8956,329.0043,327.7589,327.9665,92722.0
2019-08-21 09:30:00,335.48,335.88,333.21,333.94,82774.0,331.574,331.9693,329.3304,330.0519,82774.0
2019-08-21 09:35:00,334.15,335.7,334.01,335.47,29829.0,330.2595,331.7914,330.1211,331.5641,29829.0
2019-08-21 09:40:00,335.13,336.73,335.05,336.73,69362.0,331.2281,332.8094,331.149,332.8094,69362.0
2019-08-21 09:45:00,336.74,337.26,336.14,336.5,60869.0,332.8193,333.3333,332.2263,332.5821,60869.0
2019-08-21 09:50:00,336.49,337.43,336.49,337.38,43159.0,332.5722,333.5013,332.5722,333.4519,43159.0
2019-08-21 09:55:00,337.37,337.69,337.1,337.65,51080.0,333.442,333.7583,333.1751,333.7187,51080.0
2019-08-21 10:00:00,337.65,338.6,337.51,338.59,89670.0,333.7187,334.6577,333.5804,334.6478,89670.0
2019-08-21 10:05:00,338.44,338.57,337.66,337.94,49481.0,334.4995,334.628,333.7286,334.0054,49481.0
2019-08-21 10:10:00,337.95,338.17,337.22,337.27,18635.0,334.0152,334.2327,333.2937,333.3432,18635.0
2019-08-21 10:15:00,337.38,337.53,336.98,337.12,15167.0,333.4519,333.6001,333.0565,333.1949,15167.0
2019-08-21 10:20:00,337.17,337.69,337.07,337.6,19025.0,333.2443,333.7583,333.1455,333.6693,19025.0
2019-08-21 10:25:00,337.64,337.92,337.61,337.83,20452.0,333.7088,333.9856,333.6792,333.8966,20452.0
2019-08-21 10:30:00,337.82,337.98,337.56,337.95,27655.0,333.8868,334.0449,333.6298,334.0152,27655.0
2019-08-21 10:35:00,337.91,338.3,337.54,338.3,40409.0,333.9757,334.3612,333.61,334.3612,40409.0
2019-08-21 10:40:00,338.28,338.47,337.8,338.0,19991.0,334.3414,334.5292,333.867,334.0647,19991.0
2019-08-21 10:45:00,337.99,338.85,337.98,338.84,35458.0,334.0548,334.9048,334.0449,334.8949,35458.0
2019-08-21 10:50:00,338.86,339.15,338.37,338.88,40868.0,334.9146,335.2013,334.4303,334.9344,40868.0
2019-08-21 10:55:00,338.85,339.07,338.5,338.9,22907.0,334.9048,335.1222,334.5588,334.9542,22907.0
2019-08-21 11:00:00,338.9,339.58,338.78,339.57,44202.0,334.9542,335.6263,334.8356,335.6164,44202.0
2019-08-21 11:05:00,339.57,340.17,339.5,340.1,63040.0,335.6164,336.2094,335.5472,336.1402,63040.0
2019-08-21 11:10:00,340.09,340.25,339.85,340.2,30407.0,336.1303,336.2885,335.8931,336.239,30407.0
2019-08-21 11:15:00,340.23,341.05,340.21,340.45,60628.0,336.2687,337.0791,336.2489,336.4861,60628.0
2019-08-21 11:20:00,340.48,341.1,340.45,341.02,53858.0,336.5158,337.1286,336.4861,337.0495,53858.0
2019-08-21 11:25:00,341.02,341.02,340.62,340.83,17017.0,337.0495,337.0495,336.6542,336.8617,17017.0
2019-08-21 11:30:00,340.77,340.82,340.26,340.39,20590.0,336.8024,336.8518,336.2983,336.4268,20590.0
2019-08-21 11:35:00,340.42,341.29,340.42,341.16,34389.0,336.4565,337.3164,336.4565,337.1879,34389.0
2019-08-21 11:40:00,341.24,341.8,341.05,341.11,49642.0,337.2669,337.8204,337.0791,337.1384,49642.0
2019-08-21 11:45:00,341.19,341.95,341.1,341.95,35151.0,337.2175,337.9687,337.1286,337.9687,35151.0
2019-08-21 11:50:00,341.91,341.95,341.3,341.84,30658.0,337.9291,337.9687,337.3262,337.8599,30658.0
2019-08-21 11:55:00,341.83,342.58,341.51,341.75,67418.0,337.8501,338.5913,337.5338,337.771,67418.0
2019-08-21 12:00:00,341.7,341.88,340.84,340.91,32021.0,337.7216,337.8995,336.8716,336.9408,32021.0
2019-08-21 12:05:00,340.96,341.21,340.41,340.5,29916.0,336.9902,337.2373,336.4466,336.5355,29916.0
2019-08-21 12:10:00,340.51,341.38,340.5,341.35,25796.0,336.5454,337.4053,336.5355,337.3757,25796.0
2019-08-21 12:15:00,341.37,341.82,341.17,341.8,22375.0,337.3954,337.8402,337.1977,337.8204,22375.0
2019-08-21 12:20:00,341.74,342.0,341.32,341.32,25086.0,337.7611,338.0181,337.346,337.346,25086.0
2019-08-21 12:25:00,341.42,341.5,341.09,341.14,17897.0,337.4448,337.5239,337.1187,337.1681,17897.0
2019-08-21 12:30:00,341.05,341.42,341.0,341.38,11096.0,337.0791,337.4448,337.0297,337.4053,11096.0
2019-08-21 12:35:00,341.47,341.74,341.29,341.62,13912.0,337.4943,337.7611,337.3164,337.6425,13912.0
2019-08-21 12:40:00,341.68,341.74,341.03,341.32,9828.0,337.7018,337.7611,337.0594,337.346,9828.0
2019-08-21 12:45:00,341.33,341.7,341.19,341.7,22380.0,337.3559,337.7216,337.2175,337.7216,22380.0
2019-08-21 12:50:00,341.61,341.86,341.6,341.83,18225.0,337.6326,337.8797,337.6227,337.8501,18225.0
2019-08-21 12:55:00,341.82,341.91,341.6,341.6,10148.0,337.8402,337.9291,337.6227,337.6227,10148.0
2019-08-21 13:00:00,341.62,341.76,341.39,341.61,8253.0,337.6425,337.7809,337.4152,337.6326,8253.0
2019-08-21 13:05:00,341.68,341.7,341.5,341.5,7359.0,337.7018,337.7216,337.5239,337.5239,7359.0
2019-08-21 13:10:00,341.46,341.58,341.24,341.4,14625.0,337.4844,337.603,337.2669,337.4251,14625.0
2019-08-21 13:15:00,341.4,341.44,341.27,341.35,5481.0,337.4251,337.4646,337.2966,337.3757,5481.0
2019-08-21 13:20:00,341.4,341.45,341.25,341.41,15086.0,337.4251,337.4745,337.2768,337.435,15086.0
2019-08-21 13:25:00,341.4,341.42,341.01,341.01,12075.0,337.4251,337.4448,337.0396,337.0396,12075.0
2019-08-21 13:30:00,341.03,341.15,340.91,341.14,11428.0,337.0594,337.178,336.9408,337.1681,11428.0
2019-08-21 13:35:00,341.03,341.32,341.02,341.31,8783.0,337.0594,337.346,337.0495,337.3361,8783.0
2019-08-21 13:40:00,341.33,341.4,341.19,341.22,4824.0,337.3559,337.4251,337.2175,337.2472,4824.0
2019-08-21 13:45:00,341.22,341.72,341.21,341.68,14777.0,337.2472,337.7413,337.2373,337.7018,14777.0
2019-08-21 13:50:00,341.6,341.66,341.36,341.57,16870.0,337.6227,337.682,337.3855,337.5931,16870.0
2019-08-21 13:55:00,341.57,341.63,341.38,341.41,13719.0,337.5931,337.6524,337.4053,337.435,13719.0
2019-08-21 14:00:00,341.34,341.37,340.33,340.66,55381.0,337.3658,337.3954,336.3675,336.6937,55381.0
2019-08-21 14:05:00,340.59,341.15,340.55,340.9,8794.0,336.6245,337.178,336.585,336.9309,8794.0
2019-08-21 14:10:00,340.94,341.06,340.65,340.85,14066.0,336.9704,337.089,336.6838,336.8815,14066.0
2019-08-21 14:15:00,340.98,341.59,340.89,341.46,15380.0,337.01,337.6129,336.921,337.4844,15380.0
2019-08-21 14:20:00,341.4,341.62,341.35,341.38,27435.0,337.4251,337.6425,337.3757,337.4053,27435.0
2019-08-21 14:25:00,341.42,341.54,341.31,341.41,12226.0,337.4448,337.5634,337.3361,337.435,12226.0
2019-08-21 14:30:00,341.5,341.59,340.89,340.97,11860.0,337.5239,337.6129,336.921,337.0001,11860.0
2019-08-21 14:35:00,341.03,341.1,340.54,340.6,20312.0,337.0594,337.1286,336.5751,336.6344,20312.0
2019-08-21 14:40:00,340.58,340.59,340.13,340.13,22991.0,336.6146,336.6245,336.1699,336.1699,22991.0
2019-08-21 14:45:00,340.14,340.26,339.45,339.67,33761.0,336.1797,336.2983,335.4978,335.7152,33761.0
2019-08-21 14:50:00,339.78,339.96,339.63,339.81,14067.0,335.8239,336.0018,335.6757,335.8536,14067.0
2019-08-21 14:55:00,339.82,339.96,339.73,339.84,8003.0,335.8635,336.0018,335.7745,335.8832,8003.0
2019-08-21 15:00:00,339.84,340.17,339.79,340.01,14464.0,335.8832,336.2094,335.8338,336.0513,14464.0
2019-08-21 15:05:00,340.03,340.2,339.85,340.19,9643.0,336.071,336.239,335.8931,336.2292,9643.0
2019-08-21 15:10:00,340.21,340.25,339.55,339.65,22935.0,336.2489,336.2885,335.5966,335.6954,22935.0
2019-08-21 15:15:00,339.65,339.74,339.56,339.7,17387.0,335.6954,335.7844,335.6065,335.7449,17387.0
2019-08-21 15:20:00,339.68,339.78,339.43,339.71,24827.0,335.7251,335.8239,335.478,335.7547,24827.0
2019-08-21 15:25:00,339.72,340.0,339.66,339.84,18726.0,335.7646,336.0414,335.7053,335.8832,18726.0
2019-08-21 15:30:00,339.81,339.92,339.68,339.69,18917.0,335.8536,335.9623,335.7251,335.735,18917.0
2019-08-21 15:35:00,339.66,339.75,339.55,339.6,16068.0,335.7053,335.7943,335.5966,335.646,16068.0
2019-08-21 15:40:00,339.62,339.85,339.53,339.67,28304.0,335.6658,335.8931,335.5768,335.7152,28304.0
2019-08-21 15:45:00,339.68,339.85,339.68,339.78,22851.0,335.7251,335.8931,335.7251,335.8239,22851.0
2019-08-21 15:50:00,339.85,340.0,339.44,339.95,69909.0,335.8931,336.0414,335.4879,335.992,69909.0
2019-08-21 15:55:00,339.99,340.06,339.51,340.05,146262.0,336.0315,336.1007,335.5571,336.0908,146262.0
2019-08-22 09:30:00,342.43,344.32,341.01,344.32,161494.0,338.4431,340.3111,337.0396,340.3111,161494.0
2019-08-22 09:35:00,344.21,346.01,343.75,345.86,133646.0,340.2024,341.9814,339.7477,341.8331,133646.0
2019-08-22 09:40:00,345.82,348.55,345.74,347.87,213144.0,341.7936,344.4918,341.7145,343.8197,213144.0
2019-08-22 09:45:00,347.65,348.8,347.13,348.8,121568.0,343.6023,344.7389,343.0884,344.7389,121568.0
2019-08-22 09:50:00,348.69,350.3,348.64,349.49,210349.0,344.6302,346.2214,344.5808,345.4209,210349.0
2019-08-22 09:55:00,349.45,349.61,348.63,349.23,99519.0,345.3813,345.5395,344.5709,345.1639,99519.0
2019-08-22 10:00:00,349.13,350.23,348.07,348.07,104224.0,345.0651,346.1523,344.0174,344.0174,104224.0
2019-08-22 10:05:00,348.08,348.4,347.71,348.2,72499.0,344.0273,344.3436,343.6616,344.1459,72499.0
2019-08-22 10:10:00,348.07,349.88,348.04,349.45,65282.0,344.0174,345.8063,343.9878,345.3813,65282.0
2019-08-22 10:15:00,349.4,351.96,349.3,351.57,209658.0,345.3319,347.8621,345.2331,347.4767,209658.0
2019-08-22 10:20:00,351.62,351.89,350.21,350.49,104202.0,347.5261,347.7929,346.1325,346.4092,104202.0
2019-08-22 10:25:00,350.38,350.85,348.79,349.91,102017.0,346.3005,346.765,344.729,345.836,102017.0
2019-08-22 10:30:00,349.87,350.22,348.18,350.12,133565.0,345.7965,346.1424,344.1261,346.0435,133565.0
2019-08-22 10:35:00,350.02,350.71,349.31,349.52,146833.0,345.9447,346.6267,345.243,345.4505,146833.0
2019-08-22 10:40:00,349.61,349.61,347.89,347.94,65532.0,345.5395,345.5395,343.8395,343.8889,65532.0
2019-08-22 10:45:00,347.94,348.59,346.94,348.46,87522.0,343.8889,344.5314,342.9006,344.4029,87522.0
2019-08-22 10:50:00,348.56,349.11,347.85,348.9,76950.0,344.5017,345.0453,343.8,344.8377,76950.0
2019-08-22 10:55:00,348.99,349.02,347.79,348.05,39177.0,344.9267,344.9564,343.7407,343.9976,39177.0
2019-08-22 11:00:00,348.1,349.26,347.72,347.83,83277.0,344.0471,345.1936,343.6715,343.7802,83277.0
2019-08-22 11:05:00,347.86,349.26,347.85,348.41,29309.0,343.8099,345.1936,343.8,344.3535,29309.0
2019-08-22 11:10:00,348.44,349.32,348.41,349.1,25583.0,344.3831,345.2529,344.3535,345.0354,25583.0
2019-08-22 11:15:00,349.04,349.15,348.11,348.18,20329.0,344.9761,345.0848,344.0569,344.1261,20329.0
2019-08-22 11:20:00,348.17,348.5,348.02,348.39,25980.0,344.1162,344.4424,343.968,344.3337,25980.0
2019-08-22 11:25:00,348.29,348.35,347.36,348.09,51455.0,344.2349,344.2942,343.3157,344.0372,51455.0
2019-08-22 11:30:00,348.14,349.0,348.14,348.62,58383.0,344.0866,344.9366,344.0866,344.561,58383.0
2019-08-22 11:35:00,348.77,348.8,348.17,348.38,13309.0,344.7093,344.7389,344.1162,344.3238,13309.0
2019-08-22 11:40:00,348.5,348.71,348.26,348.4,16992.0,344.4424,344.65,344.2052,344.3436,16992.0
2019-08-22 11:45:00,348.46,348.73,348.35,348.59,23713.0,344.4029,344.6697,344.2942,344.5314,23713.0
2019-08-22 11:50:00,348.56,349.3,348.31,349.14,31889.0,344.5017,345.2331,344.2546,345.075,31889.0
2019-08-22 11:55:00,349.3,351.23,349.25,351.17,222475.0,345.2331,347.1406,345.1837,347.0813,222475.0
2019-08-22 12:00:00,351.18,353.27,351.12,351.64,226522.0,347.0912,349.1569,347.0319,347.5458,226522.0
2019-08-22 12:05:00,351.51,352.51,351.36,352.43,74072.0,347.4174,348.4057,347.2691,348.3266,74072.0
2019-08-22 12:10:00,352.45,352.56,351.92,352.11,35541.0,348.3464,348.4551,347.8226,348.0104,35541.0
2019-08-22 12:15:00,352.14,353.9,352.13,353.79,124896.0,348.04,349.7795,348.0301,349.6708,124896.0
2019-08-22 12:20:00,353.84,354.0,353.1,353.67,88699.0,349.7202,349.8784,348.9888,349.5522,88699.0
2019-08-22 12:25:00,353.62,354.22,353.38,354.15,53839.0,349.5028,350.0958,349.2656,350.0266,53839.0
2019-08-22 12:30:00,354.1,354.3,353.46,353.82,84315.0,349.9772,350.1749,349.3447,349.7005,84315.0
2019-08-22 12:35:00,353.69,353.78,352.57,352.85,51436.0,349.572,349.6609,348.465,348.7418,51436.0
2019-08-22 12:40:00,352.82,353.99,352.82,353.99,53050.0,348.7121,349.8685,348.7121,349.8685,53050.0
2019-08-22 12:45:00,353.88,354.27,353.65,354.05,49032.0,349.7598,350.1452,349.5324,349.9278,49032.0
2019-08-22 12:50:00,354.08,354.63,353.98,354.54,75214.0,349.9574,350.501,349.8586,350.4121,75214.0
2019-08-22 12:55:00,354.51,354.54,353.09,353.1,70507.0,350.3824,350.4121,348.979,348.9888,70507.0
2019-08-22 13:00:00,353.11,353.38,352.82,353.17,42111.0,348.9987,349.2656,348.7121,349.058,42111.0
2019-08-22 13:05:00,353.13,353.97,353.12,353.95,50583.0,349.0185,349.8487,349.0086,349.829,50583.0
2019-08-22 13:10:00,353.95,354.15,353.41,353.79,38259.0,349.829,350.0266,349.2952,349.6708,38259.0
2019-08-22 13:15:00,353.79,354.38,353.74,354.35,45684.0,349.6708,350.2539,349.6214,350.2243,45684.0
2019-08-22 13:20:00,354.35,355.6,354.35,355.55,128695.0,350.2243,351.4597,350.2243,351.4103,128695.0
2019-08-22 13:25:00,355.56,355.75,354.92,355.0,72979.0,351.4202,351.608,350.7877,350.8667,72979.0
2019-08-22 13:30:00,355.05,355.15,354.34,355.02,54044.0,350.9161,351.015,350.2144,350.8865,54044.0
2019-08-22 13:35:00,354.95,355.69,354.94,355.49,77735.0,350.8173,351.5487,350.8074,351.351,77735.0
2019-08-22 13:40:00,355.49,355.94,355.38,355.7,40965.0,351.351,351.7958,351.2423,351.5586,40965.0
2019-08-22 13:45:00,355.66,355.73,355.0,355.24,43235.0,351.519,351.5882,350.8667,351.1039,43235.0
2019-08-22 13:50:00,355.29,355.58,354.81,355.24,90493.0,351.1533,351.44,350.6789,351.1039,90493.0
2019-08-22 13:55:00,355.25,355.53,355.24,355.24,34445.0,351.1138,351.3906,351.1039,351.1039,34445.0
2019-08-22 14:00:00,355.32,355.8,355.32,355.55,48895.0,351.183,351.6574,351.183,351.4103,48895.0
2019-08-22 14:05:00,355.58,355.6,353.71,353.87,61134.0,351.44,351.4597,349.5917,349.7499,61134.0
2019-08-22 14:10:00,353.93,354.43,353.65,354.33,49866.0,349.8092,350.3034,349.5324,350.2045,49866.0
2019-08-22 14:15:00,354.38,354.93,354.21,354.5,24909.0,350.2539,350.7975,350.0859,350.3725,24909.0
2019-08-22 14:20:00,354.42,355.69,354.21,355.69,45076.0,350.2935,351.5487,350.0859,351.5487,45076.0
2019-08-22 14:25:00,355.7,355.74,354.72,355.05,36274.0,351.5586,351.5981,350.59,350.9161,36274.0
2019-08-22 14:30:00,355.04,355.09,354.51,354.65,21530.0,350.9063,350.9557,350.3824,350.5208,21530.0
2019-08-22 14:35:00,354.7,354.97,354.51,354.84,23108.0,350.5702,350.8371,350.3824,350.7086,23108.0
2019-08-22 14:40:00,354.85,355.14,354.56,355.13,33681.0,350.7185,351.0051,350.4318,350.9952,33681.0
2019-08-22 14:45:00,355.12,355.74,355.07,355.38,78357.0,350.9853,351.5981,350.9359,351.2423,78357.0
2019-08-22 14:50:00,355.34,355.42,355.18,355.35,23485.0,351.2028,351.2818,351.0446,351.2127,23485.0
2019-08-22 14:55:00,355.32,355.55,355.02,355.55,41049.0,351.183,351.4103,350.8865,351.4103,41049.0
2019-08-22 15:00:00,355.55,355.74,355.4,355.52,47091.0,351.4103,351.5981,351.2621,351.3807,47091.0
2019-08-22 15:05:00,355.5,355.89,355.37,355.52,49249.0,351.3609,351.7464,351.2324,351.3807,49249.0
2019-08-22 15:10:00,355.45,355.46,354.37,354.53,56400.0,351.3115,351.3214,350.2441,350.4022,56400.0
2019-08-22 15:15:00,354.59,354.64,354.14,354.27,43088.0,350.4615,350.5109,350.0167,350.1452,43088.0
2019-08-22 15:20:00,354.31,354.83,354.11,354.55,49794.0,350.1848,350.6987,349.9871,350.422,49794.0
2019-08-22 15:25:00,354.49,354.73,354.3,354.63,41804.0,350.3627,350.5999,350.1749,350.501,41804.0
2019-08-22 15:30:00,354.58,355.1,354.49,354.7,81253.0,350.4516,350.9656,350.3627,350.5702,81253.0
2019-08-22 15:35:00,354.71,355.07,354.61,354.82,52022.0,350.5801,350.9359,350.4813,350.6888,52022.0
2019-08-22 15:40:00,354.85,355.04,354.66,355.04,52531.0,350.7185,350.9063,350.5307,350.9063,52531.0
2019-08-22 15:45:00,355.06,355.59,355.06,355.55,140359.0,350.926,351.4499,350.926,351.4103,140359.0
2019-08-22 15:50:00,355.55,356.44,355.52,356.34,221703.0,351.4103,352.29,351.3807,352.1911,221703.0
2019-08-22 15:55:00,356.31,356.31,353.98,354.56,322454.0,352.1615,352.1615,349.8586,350.4318,322454.0
2019-08-23 09:30:00,355.35,361.25,354.35,360.78,510704.0,351.2127,357.044,350.2243,356.5794,510704.0
2019-08-23 09:35:00,360.76,362.95,360.76,361.54,410174.0,356.5597,358.7242,356.5597,357.3306,410174.0
2019-08-23 09:40:00,361.44,362.09,360.53,361.83,193027.0,357.2317,357.8742,356.3323,357.6172,193027.0
2019-08-23 09:45:00,361.66,361.85,359.6,359.6,160191.0,357.4492,357.637,355.4132,355.4132,160191.0
2019-08-23 09:50:00,359.67,360.23,358.05,359.76,184067.0,355.4824,356.0358,353.8812,355.5713,184067.0
2019-08-23 09:55:00,359.69,361.49,359.55,361.49,115043.0,355.5021,357.2812,355.3637,357.2812,115043.0
2019-08-23 10:00:00,361.3,363.17,360.56,363.16,285751.0,357.0934,358.9416,356.362,358.9317,285751.0
2019-08-23 10:05:00,363.17,365.95,363.05,364.92,422865.0,358.9416,361.6892,358.823,360.6712,422865.0
2019-08-23 10:10:00,364.91,365.42,363.17,365.17,158189.0,360.6613,361.1654,358.9416,360.9183,158189.0
2019-08-23 10:15:00,365.1,365.8,364.24,365.44,131553.0,360.8491,361.541,359.9991,361.1852,131553.0
2019-08-23 10:20:00,365.45,365.7,364.59,364.72,101704.0,361.1951,361.4421,360.3451,360.4736,101704.0
2019-08-23 10:25:00,364.75,365.4,364.01,365.36,112991.0,360.5032,361.1456,359.7718,361.1061,112991.0
2019-08-23 10:30:00,365.27,367.89,365.23,367.66,191375.0,361.0172,363.6066,360.9776,363.3793,191375.0
2019-08-23 10:35:00,367.62,369.0,367.58,368.94,225524.0,363.3398,364.7037,363.3003,364.6444,225524.0
2019-08-23 10:40:00,368.98,369.69,367.63,367.75,244941.0,364.684,365.3857,363.3497,363.4683,244941.0
2019-08-23 10:45:00,367.8,368.44,367.02,367.08,169506.0,363.5177,364.1502,362.7468,362.8061,169506.0
2019-08-23 10:50:00,367.09,369.4,367.09,369.07,140757.0,362.816,365.0991,362.816,364.7729,140757.0
2019-08-23 10:55:00,368.96,368.98,367.06,367.42,115490.0,364.6642,364.684,362.7863,363.1421,115490.0
2019-08-23 11:00:00,367.69,367.97,364.38,364.78,199530.0,363.409,363.6857,360.1375,360.5329,199530.0
2019-08-23 11:05:00,364.77,364.94,361.63,362.34,188950.0,360.523,360.691,357.4195,358.1213,188950.0
2019-08-23 11:10:00,362.24,363.2,361.2,362.92,119576.0,358.0224,358.9713,356.9945,358.6945,119576.0
2019-08-23 11:15:00,362.64,364.8,362.25,364.55,109113.0,358.4178,360.5526,358.0323,360.3055,109113.0
2019-08-23 11:20:00,364.33,364.67,363.01,363.35,74332.0,360.0881,360.4241,358.7835,359.1195,74332.0
2019-08-23 11:25:00,363.35,363.97,362.83,363.52,82582.0,359.1195,359.7323,358.6056,359.2875,82582.0
2019-08-23 11:30:00,363.34,363.82,362.68,362.83,64125.0,359.1096,359.584,358.4573,358.6056,64125.0
2019-08-23 11:35:00,362.8,363.49,361.74,361.79,97937.0,358.5759,359.2579,357.5283,357.5777,97937.0
2019-08-23 11:40:00,361.66,361.98,360.0,361.36,178379.0,357.4492,357.7655,355.8085,357.1527,178379.0
2019-08-23 11:45:00,361.36,362.25,360.25,361.23,84004.0,357.1527,358.0323,356.0556,357.0242,84004.0
2019-08-23 11:50:00,361.12,361.78,360.5,361.22,41639.0,356.9155,357.5678,356.3027,357.0143,41639.0
2019-08-23 11:55:00,361.14,361.3,359.82,360.97,111573.0,356.9352,357.0934,355.6306,356.7672,111573.0
2019-08-23 12:00:00,360.96,361.28,360.19,360.44,64606.0,356.7573,357.0736,355.9963,356.2434,64606.0
2019-08-23 12:05:00,360.37,360.75,359.36,360.63,74210.0,356.1742,356.5498,355.176,356.4312,74210.0
2019-08-23 12:10:00,360.75,361.67,359.69,360.94,90189.0,356.5498,357.4591,355.5021,356.7376,90189.0
2019-08-23 12:15:00,361.01,361.37,360.51,360.93,87277.0,356.8068,357.1626,356.3126,356.7277,87277.0
2019-08-23 12:20:00,360.95,361.05,359.26,359.45,72936.0,356.7474,356.8463,355.0771,355.2649,72936.0
2019-08-23 12:25:00,359.48,359.58,356.78,357.15,102981.0,355.2946,355.3934,352.626,352.9917,102981.0
2019-08-23 12:30:00,357.1,358.06,357.0,357.82,52624.0,352.9423,353.8911,352.8434,353.6539,52624.0
2019-08-23 12:35:00,357.89,359.33,357.61,357.85,86880.0,353.7231,355.1463,353.4463,353.6835,86880.0
2019-08-23 12:40:00,357.69,357.78,356.3,357.34,218910.0,353.5254,353.6144,352.1516,353.1795,218910.0
2019-08-23 12:45:00,357.25,357.3,355.74,356.57,67645.0,353.0905,353.1399,351.5981,352.4184,67645.0
2019-08-23 12:50:00,356.55,356.64,355.16,355.5,68058.0,352.3987,352.4876,351.0249,351.3609,68058.0
2019-08-23 12:55:00,355.41,356.13,355.07,355.3,63638.0,351.272,351.9836,350.9359,351.1632,63638.0
2019-08-23 13:00:00,355.28,355.66,354.51,354.92,74260.0,351.1435,351.519,350.3824,350.7877,74260.0
2019-08-23 13:05:00,354.89,355.11,354.37,355.01,69766.0,350.758,350.9754,350.2441,350.8766,69766.0
2019-08-23 13:10:00,355.01,356.81,354.72,356.81,68128.0,350.8766,352.6557,350.59,352.6557,68128.0
2019-08-23 13:15:00,356.75,356.75,355.62,355.8,39690.0,352.5964,352.5964,351.4795,351.6574,39690.0
2019-08-23 13:20:00,355.86,356.24,355.26,355.45,23719.0,351.7167,352.0923,351.1237,351.3115,23719.0
2019-08-23 13:25:00,355.47,356.09,354.93,355.86,37701.0,351.3313,351.944,350.7975,351.7167,37701.0
2019-08-23 13:30:00,355.88,357.51,355.75,357.27,45601.0,351.7365,353.3475,351.608,353.1103,45601.0
2019-08-23 13:35:00,357.4,358.11,356.83,357.34,55690.0,353.2388,353.9405,352.6754,353.1795,55690.0
2019-08-23 13:40:00,357.21,357.91,356.86,357.66,39195.0,353.051,353.7428,352.7051,353.4958,39195.0
2019-08-23 13:45:00,357.7,358.61,357.63,357.76,66008.0,353.5353,354.4347,353.4661,353.5946,66008.0
2019-08-23 13:50:00,357.86,358.77,357.72,358.62,55939.0,353.6934,354.5928,353.5551,354.4446,55939.0
2019-08-23 13:55:00,358.5,359.74,358.32,359.07,85270.0,354.326,355.5515,354.1481,354.8893,85270.0
2019-08-23 14:00:00,359.07,359.16,357.34,358.17,63925.0,354.8893,354.9783,353.1795,353.9998,63925.0
2019-08-23 14:05:00,358.31,358.31,356.63,356.81,37643.0,354.1382,354.1382,352.4777,352.6557,37643.0
2019-08-23 14:10:00,356.84,357.64,356.35,357.5,50163.0,352.6853,353.476,352.201,353.3376,50163.0
2019-08-23 14:15:00,357.55,357.81,357.13,357.34,33799.0,353.387,353.644,352.9719,353.1795,33799.0
2019-08-23 14:20:00,357.3,357.54,356.65,356.89,38373.0,353.1399,353.3772,352.4975,352.7347,38373.0
2019-08-23 14:25:00,356.83,356.99,356.12,356.69,53370.0,352.6754,352.8336,351.9737,352.537,53370.0
2019-08-23 14:30:00,356.72,357.0,356.44,356.56,13893.0,352.5667,352.8434,352.29,352.4086,13893.0
2019-08-23 14:35:00,356.51,356.54,355.61,355.94,37266.0,352.3591,352.3888,351.4696,351.7958,37266.0
2019-08-23 14:40:00,355.94,356.55,355.67,355.84,63996.0,351.7958,352.3987,351.5289,351.6969,63996.0
2019-08-23 14:45:00,355.78,355.94,354.76,355.23,48443.0,351.6376,351.7958,350.6295,351.094,48443.0
2019-08-23 14:50:00,355.24,355.71,355.13,355.44,21858.0,351.1039,351.5685,350.9952,351.3016,21858.0
2019-08-23 14:55:00,355.43,356.12,355.0,356.12,41366.0,351.2917,351.9737,350.8667,351.9737,41366.0
2019-08-23 15:00:00,356.0,356.84,355.85,356.55,74115.0,351.8551,352.6853,351.7068,352.3987,74115.0
2019-08-23 15:05:00,356.51,357.99,356.44,357.43,51701.0,352.3591,353.8219,352.29,353.2684,51701.0
2019-08-23 15:10:00,357.36,357.47,356.16,356.33,39725.0,353.1992,353.308,352.0132,352.1812,39725.0
2019-08-23 15:15:00,356.3,357.12,356.15,357.02,38110.0,352.1516,352.962,352.0033,352.8632,38110.0
2019-08-23 15:20:00,357.02,357.37,356.85,357.0,34870.0,352.8632,353.2091,352.6952,352.8434,34870.0
2019-08-23 15:25:00,356.98,357.05,355.86,356.07,40737.0,352.8237,352.8929,351.7167,351.9243,40737.0
2019-08-23 15:30:00,356.0,356.72,355.95,356.44,40299.0,351.8551,352.5667,351.8057,352.29,40299.0
2019-08-23 15:35:00,356.37,356.47,355.54,355.77,63674.0,352.2208,352.3196,351.4004,351.6278,63674.0
2019-08-23 15:40:00,355.73,356.44,355.6,355.97,59746.0,351.5882,352.29,351.4597,351.8254,59746.0
2019-08-23 15:45:00,356.01,356.48,355.85,356.0,83090.0,351.865,352.3295,351.7068,351.8551,83090.0
2019-08-23 15:50:00,355.9,355.95,354.82,354.82,164292.0,351.7562,351.8057,350.6888,350.6888,164292.0
2019-08-23 15:55:00,354.8,356.35,354.55,356.24,295530.0,350.6691,352.201,350.422,352.0923,295530.0
2019-08-26 09:30:00,365.04,367.34,364.7,365.5,397596.0,360.7898,363.0631,360.4538,361.2445,397596.0
2019-08-26 09:35:00,365.41,365.89,362.18,362.72,177491.0,361.1555,361.6299,357.9631,358.4968,177491.0
2019-08-26 09:40:00,362.99,363.19,361.49,362.0,92159.0,358.7637,358.9614,357.2812,357.7852,92159.0
2019-08-26 09:45:00,362.0,362.02,359.3,360.22,181755.0,357.7852,357.805,355.1167,356.0259,181755.0
2019-08-26 09:50:00,360.32,360.4,358.5,358.84,83040.0,356.1248,356.2039,354.326,354.662,83040.0
2019-08-26 09:55:00,358.88,364.13,358.71,364.02,178442.0,354.7016,359.8904,354.5335,359.7817,178442.0
2019-08-26 10:00:00,364.01,364.02,362.38,362.56,100995.0,359.7718,359.7817,358.1608,358.3387,100995.0
2019-08-26 10:05:00,362.77,363.1,359.81,360.22,66708.0,358.5463,358.8724,355.6207,356.0259,66708.0
2019-08-26 10:10:00,360.29,360.49,358.82,358.88,63397.0,356.0951,356.2928,354.6422,354.7016,63397.0
2019-08-26 10:15:00,359.02,359.51,357.85,358.3,77200.0,354.8399,355.3242,353.6835,354.1283,77200.0
2019-08-26 10:20:00,358.28,359.81,358.06,359.2,47008.0,354.1085,355.6207,353.8911,355.0178,47008.0
2019-08-26 10:25:00,359.25,359.38,357.85,358.59,41903.0,355.0672,355.1957,353.6835,354.4149,41903.0
2019-08-26 10:30:00,358.59,359.06,358.06,358.91,25443.0,354.4149,354.8795,353.8911,354.7312,25443.0
2019-08-26 10:35:00,358.75,359.03,357.9,358.94,35455.0,354.5731,354.8498,353.733,354.7609,35455.0
2019-08-26 10:40:00,358.59,358.76,357.51,358.4,41008.0,354.4149,354.5829,353.3475,354.2271,41008.0
2019-08-26 10:45:00,358.33,359.53,357.82,359.19,43901.0,354.158,355.344,353.6539,355.0079,43901.0
2019-08-26 10:50:00,359.25,360.63,359.12,360.28,62937.0,355.0672,356.4312,354.9388,356.0853,62937.0
2019-08-26 10:55:00,360.24,360.24,358.5,358.99,35095.0,356.0457,356.0457,354.326,354.8103,35095.0
2019-08-26 11:00:00,358.92,359.94,358.66,359.59,30145.0,354.7411,355.7492,354.4841,355.4033,30145.0
2019-08-26 11:05:00,359.73,360.25,359.57,360.21,30777.0,355.5417,356.0556,355.3835,356.0161,30777.0
2019-08-26 11:10:00,360.22,361.84,359.52,361.42,96757.0,356.0259,357.6271,355.3341,357.212,96757.0
2019-08-26 11:15:00,361.43,361.66,360.1,360.42,33039.0,357.2219,357.4492,355.9073,356.2236,33039.0
2019-08-26 11:20:00,360.46,361.14,360.21,360.46,24776.0,356.2632,356.9352,356.0161,356.2632,24776.0
2019-08-26 11:25:00,360.44,361.15,360.17,360.99,35854.0,356.2434,356.9451,355.9765,356.787,35854.0
2019-08-26 11:30:00,360.92,361.18,359.36,359.76,29373.0,356.7178,356.9748,355.176,355.5713,29373.0
2019-08-26 11:35:00,359.79,360.43,359.5,359.88,15752.0,355.601,356.2335,355.3143,355.6899,15752.0
2019-08-26 11:40:00,359.84,359.89,358.62,358.67,18833.0,355.6504,355.6998,354.4446,354.494,18833.0
2019-08-26 11:45:00,358.64,358.96,358.23,358.91,29557.0,354.4643,354.7806,354.0591,354.7312,29557.0
2019-08-26 11:50:00,358.98,359.14,358.48,358.87,22006.0,354.8004,354.9585,354.3062,354.6917,22006.0
2019-08-26 11:55:00,358.82,359.66,358.82,359.41,25668.0,354.6422,355.4725,354.6422,355.2254,25668.0
2019-08-26 12:00:00,359.43,359.47,358.87,359.44,31940.0,355.2451,355.2847,354.6917,355.255,31940.0
2019-08-26 12:05:00,359.44,360.08,359.42,359.78,28476.0,355.255,355.8876,355.2353,355.5911,28476.0
2019-08-26 12:10:00,359.78,360.09,359.27,359.27,19085.0,355.5911,355.8975,355.087,355.087,19085.0
2019-08-26 12:15:00,359.19,359.49,358.76,358.87,14094.0,355.0079,355.3044,354.5829,354.6917,14094.0
2019-08-26 12:20:00,358.97,359.85,358.64,359.76,20935.0,354.7905,355.6603,354.4643,355.5713,20935.0
2019-08-26 12:25:00,359.8,359.95,359.15,359.26,25903.0,355.6108,355.7591,354.9684,355.0771,25903.0
2019-08-26 12:30:00,359.37,359.59,359.14,359.15,12815.0,355.1858,355.4033,354.9585,354.9684,12815.0
2019-08-26 12:35:00,359.05,359.18,358.92,359.06,8806.0,354.8696,354.9981,354.7411,354.8795,8806.0
2019-08-26 12:40:00,359.09,359.35,358.98,359.16,7689.0,354.9091,355.1661,354.8004,354.9783,7689.0
2019-08-26 12:45:00,359.19,359.28,358.93,359.19,7464.0,355.0079,355.0969,354.751,355.0079,7464.0
2019-08-26 12:50:00,359.19,359.42,359.0,359.42,14657.0,355.0079,355.2353,354.8202,355.2353,14657.0
2019-08-26 12:55:00,359.42,359.57,359.12,359.28,25490.0,355.2353,355.3835,354.9388,355.0969,25490.0
2019-08-26 13:00:00,359.35,359.75,359.29,359.7,14527.0,355.1661,355.5614,355.1068,355.512,14527.0
2019-08-26 13:05:00,359.75,360.03,359.5,360.03,13986.0,355.5614,355.8382,355.3143,355.8382,13986.0
2019-08-26 13:10:00,359.93,359.99,359.29,359.44,19760.0,355.7393,355.7986,355.1068,355.255,19760.0
2019-08-26 13:15:00,359.53,359.67,359.12,359.13,16145.0,355.344,355.4824,354.9388,354.9486,16145.0
2019-08-26 13:20:00,359.08,359.14,358.12,358.65,40084.0,354.8992,354.9585,353.9504,354.4742,40084.0
2019-08-26 13:25:00,358.61,358.65,358.4,358.57,11072.0,354.4347,354.4742,354.2271,354.3952,11072.0
2019-08-26 13:30:00,358.6,358.6,358.16,358.35,12588.0,354.4248,354.4248,353.9899,354.1777,12588.0
2019-08-26 13:35:00,358.36,358.71,358.34,358.45,15138.0,354.1876,354.5335,354.1678,354.2766,15138.0
2019-08-26 13:40:00,358.46,358.57,358.08,358.18,13446.0,354.2864,354.3952,353.9109,354.0097,13446.0
2019-08-26 13:45:00,358.2,358.34,357.75,357.9,26891.0,354.0295,354.1678,353.5847,353.733,26891.0
2019-08-26 13:50:00,357.93,358.13,357.5,357.81,19049.0,353.7626,353.9603,353.3376,353.644,19049.0
2019-08-26 13:55:00,357.82,358.0,357.56,357.75,8474.0,353.6539,353.8318,353.3969,353.5847,8474.0
2019-08-26 14:00:00,357.75,357.84,357.03,357.3,24561.0,353.5847,353.6737,352.8731,353.1399,24561.0
2019-08-26 14:05:00,357.35,357.79,357.27,357.43,24861.0,353.1894,353.6242,353.1103,353.2684,24861.0
2019-08-26 14:10:00,357.44,358.06,357.36,357.88,10748.0,353.2783,353.8911,353.1992,353.7132,10748.0
2019-08-26 14:15:00,357.88,358.59,357.81,358.25,29889.0,353.7132,354.4149,353.644,354.0789,29889.0
2019-08-26 14:20:00,358.23,358.31,357.9,357.93,13111.0,354.0591,354.1382,353.733,353.7626,13111.0
2019-08-26 14:25:00,358.03,358.17,357.5,357.8,16705.0,353.8614,353.9998,353.3376,353.6341,16705.0
2019-08-26 14:30:00,357.8,358.47,357.69,357.98,17846.0,353.6341,354.2963,353.5254,353.812,17846.0
2019-08-26 14:35:00,357.92,358.41,357.88,358.2,14107.0,353.7527,354.237,353.7132,354.0295,14107.0
2019-08-26 14:40:00,358.21,358.35,358.01,358.27,12994.0,354.0394,354.1777,353.8417,354.0987,12994.0
2019-08-26 14:45:00,358.17,358.31,357.97,358.12,13528.0,353.9998,354.1382,353.8021,353.9504,13528.0
2019-08-26 14:50:00,358.11,358.21,357.9,358.03,12662.0,353.9405,354.0394,353.733,353.8614,12662.0
2019-08-26 14:55:00,358.02,358.21,357.74,358.13,13092.0,353.8516,354.0394,353.5748,353.9603,13092.0
2019-08-26 15:00:00,358.17,358.84,358.16,358.2,21962.0,353.9998,354.662,353.9899,354.0295,21962.0
2019-08-26 15:05:00,358.27,358.31,357.52,357.57,19232.0,354.0987,354.1382,353.3574,353.4068,19232.0
2019-08-26 15:10:00,357.65,357.93,357.56,357.6,13744.0,353.4859,353.7626,353.3969,353.4365,13744.0
2019-08-26 15:15:00,357.69,358.02,357.32,357.6,30478.0,353.5254,353.8516,353.1597,353.4365,30478.0
2019-08-26 15:20:00,357.55,357.58,357.23,357.34,29338.0,353.387,353.4167,353.0708,353.1795,29338.0
2019-08-26 15:25:00,357.37,357.42,356.91,357.28,34089.0,353.2091,353.2585,352.7545,353.1202,34089.0
2019-08-26 15:30:00,357.28,358.2,357.27,357.81,43299.0,353.1202,354.0295,353.1103,353.644,43299.0
2019-08-26 15:35:00,357.82,358.03,357.63,357.93,19061.0,353.6539,353.8614,353.4661,353.7626,19061.0
2019-08-26 15:40:00,357.84,357.94,357.55,357.6,27153.0,353.6737,353.7725,353.387,353.4365,27153.0
2019-08-26 15:45:00,357.64,357.7,357.32,357.36,31599.0,353.476,353.5353,353.1597,353.1992,31599.0
2019-08-26 15:50:00,357.35,357.9,356.89,357.6,74261.0,353.1894,353.733,352.7347,353.4365,74261.0
2019-08-26 15:55:00,357.68,358.98,357.64,358.87,153301.0,353.5155,354.8004,353.476,354.6917,153301.0
2019-08-27 09:30:00,359.42,359.87,357.02,358.0,104900.0,355.2353,355.68,352.8632,353.8318,104900.0
2019-08-27 09:35:00,358.01,358.96,356.67,357.27,78404.0,353.8417,354.7806,352.5173,353.1103,78404.0
2019-08-27 09:40:00,357.17,357.42,355.82,355.88,56931.0,353.0115,353.2585,351.6772,351.7365,56931.0
2019-08-27 09:45:00,356.19,356.43,354.84,355.92,96509.0,352.0429,352.2801,350.7086,351.776,96509.0
2019-08-27 09:50:00,355.9,355.93,354.31,355.25,73559.0,351.7562,351.7859,350.1848,351.1138,73559.0
2019-08-27 09:55:00,355.3,356.96,355.0,356.8,53411.0,351.1632,352.8039,350.8667,352.6458,53411.0
2019-08-27 10:00:00,356.76,358.15,356.75,357.9,58340.0,352.6062,353.9801,352.5964,353.733,58340.0
2019-08-27 10:05:00,357.95,358.48,357.61,357.99,48356.0,353.7824,354.3062,353.4463,353.8219,48356.0
2019-08-27 10:10:00,357.91,358.99,357.87,358.77,48072.0,353.7428,354.8103,353.7033,354.5928,48072.0
2019-08-27 10:15:00,358.71,360.38,358.71,359.8,75461.0,354.5335,356.1841,354.5335,355.6108,75461.0
2019-08-27 10:20:00,359.88,361.31,359.13,359.23,89847.0,355.6899,357.1033,354.9486,355.0475,89847.0
2019-08-27 10:25:00,359.25,359.94,358.72,359.0,40118.0,355.0672,355.7492,354.5434,354.8202,40118.0
2019-08-27 10:30:00,358.94,360.6,358.76,360.6,39533.0,354.7609,356.4015,354.5829,356.4015,39533.0
2019-08-27 10:35:00,360.51,360.95,359.94,359.95,42589.0,356.3126,356.7474,355.7492,355.7591,42589.0
2019-08-27 10:40:00,359.92,359.99,358.95,359.09,37072.0,355.7294,355.7986,354.7707,354.9091,37072.0
2019-08-27 10:45:00,359.14,359.84,358.71,358.85,17847.0,354.9585,355.6504,354.5335,354.6719,17847.0
2019-08-27 10:50:00,358.84,359.09,358.15,358.21,30287.0,354.662,354.9091,353.9801,354.0394,30287.0
2019-08-27 10:55:00,358.15,358.24,357.38,357.38,40973.0,353.9801,354.069,353.219,353.219,40973.0
2019-08-27 11:00:00,357.51,358.0,356.69,357.63,57939.0,353.3475,353.8318,352.537,353.4661,57939.0
2019-08-27 11:05:00,357.74,358.18,357.18,357.5,24451.0,353.5748,354.0097,353.0213,353.3376,24451.0
2019-08-27 11:10:00,357.49,357.67,357.19,357.45,17886.0,353.3277,353.5056,353.0312,353.2882,17886.0
2019-08-27 11:15:00,357.46,357.85,356.79,357.04,19927.0,353.2981,353.6835,352.6359,352.883,19927.0
2019-08-27 11:20:00,357.02,357.77,356.89,357.38,29519.0,352.8632,353.6045,352.7347,353.219,29519.0
2019-08-27 11:25:00,357.43,357.51,356.8,356.98,21786.0,353.2684,353.3475,352.6458,352.8237,21786.0
2019-08-27 11:30:00,357.04,357.95,357.04,357.63,15764.0,352.883,353.7824,352.883,353.4661,15764.0
2019-08-27 11:35:00,357.68,358.23,357.42,357.98,14556.0,353.5155,354.0591,353.2585,353.812,14556.0
2019-08-27 11:40:00,357.95,358.3,357.5,358.18,22360.0,353.7824,354.1283,353.3376,354.0097,22360.0
2019-08-27 11:45:00,358.18,358.49,357.8,357.99,14929.0,354.0097,354.3161,353.6341,353.8219,14929.0
2019-08-27 11:50:00,358.07,358.16,357.55,357.73,10715.0,353.901,353.9899,353.387,353.5649,10715.0
2019-08-27 11:55:00,357.87,357.97,356.59,356.76,18818.0,353.7033,353.8021,352.4382,352.6062,18818.0
2019-08-27 12:00:00,356.68,356.83,355.27,355.33,33026.0,352.5272,352.6754,351.1336,351.1929,33026.0
2019-08-27 12:05:00,355.28,355.9,355.1,355.7,27758.0,351.1435,351.7562,350.9656,351.5586,27758.0
2019-08-27 12:10:00,355.65,356.3,355.65,355.83,11077.0,351.5092,352.1516,351.5092,351.6871,11077.0
2019-08-27 12:15:00,356.02,356.04,355.51,356.04,16540.0,351.8748,351.8946,351.3708,351.8946,16540.0
2019-08-27 12:20:00,356.1,356.54,355.99,356.4,21491.0,351.9539,352.3888,351.8452,352.2504,21491.0
2019-08-27 12:25:00,356.46,357.08,356.46,356.55,22000.0,352.3097,352.9225,352.3097,352.3987,22000.0
2019-08-27 12:30:00,356.54,356.54,355.11,355.36,23604.0,352.3888,352.3888,350.9754,351.2225,23604.0
2019-08-27 12:35:00,355.47,355.55,355.11,355.11,23754.0,351.3313,351.4103,350.9754,350.9754,23754.0
2019-08-27 12:40:00,355.16,355.35,354.8,355.18,37746.0,351.0249,351.2127,350.6691,351.0446,37746.0
2019-08-27 12:45:00,355.12,355.12,354.4,354.68,46679.0,350.9853,350.9853,350.2737,350.5505,46679.0
2019-08-27 12:50:00,354.74,354.88,354.05,354.41,20036.0,350.6098,350.7481,349.9278,350.2836,20036.0
2019-08-27 12:55:00,354.51,354.77,354.16,354.17,19862.0,350.3824,350.6394,350.0365,350.0464,19862.0
2019-08-27 13:00:00,354.15,354.57,353.62,354.18,43266.0,350.0266,350.4417,349.5028,350.0563,43266.0
2019-08-27 13:05:00,354.26,355.1,353.97,354.6,22588.0,350.1353,350.9656,349.8487,350.4714,22588.0
2019-08-27 13:10:00,354.53,354.95,354.33,354.71,8843.0,350.4022,350.8173,350.2045,350.5801,8843.0
2019-08-27 13:15:00,354.6,354.89,354.15,354.87,8376.0,350.4714,350.758,350.0266,350.7382,8376.0
2019-08-27 13:20:00,354.85,355.04,354.47,354.97,10593.0,350.7185,350.9063,350.3429,350.8371,10593.0
2019-08-27 13:25:00,355.06,355.13,354.76,354.8,6471.0,350.926,350.9952,350.6295,350.6691,6471.0
2019-08-27 13:30:00,354.75,355.1,354.68,355.0,11720.0,350.6196,350.9656,350.5505,350.8667,11720.0
2019-08-27 13:35:00,355.08,356.48,355.02,355.67,17093.0,350.9458,352.3295,350.8865,351.5289,17093.0
2019-08-27 13:40:00,355.59,356.14,355.58,355.99,15387.0,351.4499,351.9935,351.44,351.8452,15387.0
2019-08-27 13:45:00,355.98,356.39,355.9,356.27,11820.0,351.8353,352.2405,351.7562,352.1219,11820.0
2019-08-27 13:50:00,356.27,356.67,356.27,356.49,24840.0,352.1219,352.5173,352.1219,352.3394,24840.0
2019-08-27 13:55:00,356.44,356.85,356.24,356.68,23371.0,352.29,352.6952,352.0923,352.5272,23371.0
2019-08-27 14:00:00,356.69,357.11,356.5,356.59,21702.0,352.537,352.9522,352.3493,352.4382,21702.0
2019-08-27 14:05:00,356.67,356.87,356.23,356.48,11181.0,352.5173,352.715,352.0824,352.3295,11181.0
2019-08-27 14:10:00,356.52,356.57,355.83,356.37,14074.0,352.369,352.4184,351.6871,352.2208,14074.0
2019-08-27 14:15:00,356.33,356.51,355.95,356.42,16098.0,352.1812,352.3591,351.8057,352.2702,16098.0
2019-08-27 14:20:00,356.5,356.64,355.97,355.97,5788.0,352.3493,352.4876,351.8254,351.8254,5788.0
2019-08-27 14:25:00,356.12,356.27,355.85,356.2,9173.0,351.9737,352.1219,351.7068,352.0528,9173.0
2019-08-27 14:30:00,356.2,356.2,355.62,355.78,10066.0,352.0528,352.0528,351.4795,351.6376,10066.0
2019-08-27 14:35:00,355.95,356.2,355.69,355.97,8434.0,351.8057,352.0528,351.5487,351.8254,8434.0
2019-08-27 14:40:00,356.08,356.08,355.61,355.92,7157.0,351.9342,351.9342,351.4696,351.776,7157.0
2019-08-27 14:45:00,355.84,355.9,355.37,355.8,11001.0,351.6969,351.7562,351.2324,351.6574,11001.0
2019-08-27 14:50:00,355.76,356.63,355.68,356.46,17268.0,351.6179,352.4777,351.5388,352.3097,17268.0
2019-08-27 14:55:00,356.42,356.61,356.0,356.43,14362.0,352.2702,352.458,351.8551,352.2801,14362.0
2019-08-27 15:00:00,356.42,357.14,356.37,357.1,17775.0,352.2702,352.9818,352.2208,352.9423,17775.0
2019-08-27 15:05:00,357.12,357.19,356.67,356.83,19704.0,352.962,353.0312,352.5173,352.6754,19704.0
2019-08-27 15:10:00,356.72,356.72,355.63,355.75,15955.0,352.5667,352.5667,351.4894,351.608,15955.0
2019-08-27 15:15:00,355.82,355.96,355.6,355.94,12192.0,351.6772,351.8155,351.4597,351.7958,12192.0
2019-08-27 15:20:00,355.84,356.13,355.44,355.77,21261.0,351.6969,351.9836,351.3016,351.6278,21261.0
2019-08-27 15:25:00,355.77,356.2,355.76,355.9,19559.0,351.6278,352.0528,351.6179,351.7562,19559.0
2019-08-27 15:30:00,355.95,356.01,355.53,355.54,17798.0,351.8057,351.865,351.3906,351.4004,17798.0
2019-08-27 15:35:00,355.55,355.68,355.33,355.68,21159.0,351.4103,351.5388,351.1929,351.5388,21159.0
2019-08-27 15:40:00,355.6,356.01,355.26,355.37,18028.0,351.4597,351.865,351.1237,351.2324,18028.0
2019-08-27 15:45:00,355.34,355.72,355.16,355.56,26839.0,351.2028,351.5783,351.0249,351.4202,26839.0
2019-08-27 15:50:00,355.46,355.49,354.77,355.43,47422.0,351.3214,351.351,350.6394,351.2917,47422.0
2019-08-27 15:55:00,355.39,355.47,354.65,354.65,114534.0,351.2522,351.3313,350.5208,350.5208,114534.0
2019-08-28 09:30:00,353.31,353.74,352.06,352.54,71946.0,349.1964,349.6214,347.961,348.4354,71946.0
2019-08-28 09:35:00,352.67,352.74,351.18,352.38,36300.0,348.5639,348.633,347.0912,348.2772,36300.0
2019-08-28 09:40:00,352.29,353.33,352.05,353.02,17192.0,348.1883,349.2162,347.9511,348.9098,17192.0
2019-08-28 09:45:00,352.88,353.89,352.7,353.8,40019.0,348.7714,349.7696,348.5935,349.6807,40019.0
2019-08-28 09:50:00,353.81,354.92,353.57,354.77,43658.0,349.6906,350.7877,349.4534,350.6394,43658.0
2019-08-28 09:55:00,354.67,354.73,353.93,354.05,31649.0,350.5406,350.5999,349.8092,349.9278,31649.0
2019-08-28 10:00:00,354.15,354.62,353.71,354.13,28956.0,350.0266,350.4911,349.5917,350.0069,28956.0
2019-08-28 10:05:00,354.02,354.67,353.84,354.28,23862.0,349.8981,350.5406,349.7202,350.1551,23862.0
2019-08-28 10:10:00,354.23,356.62,354.2,356.61,64630.0,350.1057,352.4679,350.076,352.458,64630.0
2019-08-28 10:15:00,356.56,356.66,355.52,355.59,34420.0,352.4086,352.5074,351.3807,351.4499,34420.0
2019-08-28 10:20:00,355.74,355.8,355.35,355.6,12548.0,351.5981,351.6574,351.2127,351.4597,12548.0
2019-08-28 10:25:00,355.4,355.72,354.56,354.56,15654.0,351.2621,351.5783,350.4318,350.4318,15654.0
2019-08-28 10:30:00,354.79,355.57,354.67,355.03,18087.0,350.6592,351.4301,350.5406,350.8964,18087.0
2019-08-28 10:35:00,355.14,355.5,354.93,355.17,11853.0,351.0051,351.3609,350.7975,351.0347,11853.0
2019-08-28 10:40:00,355.26,356.49,355.21,356.2,29599.0,351.1237,352.3394,351.0743,352.0528,29599.0
2019-08-28 10:45:00,356.23,356.29,355.67,355.94,36772.0,352.0824,352.1417,351.5289,351.7958,36772.0
2019-08-28 10:50:00,356.05,356.18,355.41,356.16,32631.0,351.9045,352.033,351.272,352.0132,32631.0
2019-08-28 10:55:00,355.81,356.01,355.69,355.8,5739.0,351.6673,351.865,351.5487,351.6574,5739.0
2019-08-28 11:00:00,355.88,356.24,355.58,356.12,17775.0,351.7365,352.0923,351.44,351.9737,17775.0
2019-08-28 11:05:00,356.11,356.38,355.91,356.37,9477.0,351.9638,352.2307,351.7661,352.2208,9477.0
2019-08-28 11:10:00,356.28,356.46,356.08,356.23,14586.0,352.1318,352.3097,351.9342,352.0824,14586.0
2019-08-28 11:15:00,356.3,356.47,356.08,356.39,6109.0,352.1516,352.3196,351.9342,352.2405,6109.0
2019-08-28 11:20:00,356.48,358.17,356.48,357.8,49226.0,352.3295,353.9998,352.3295,353.6341,49226.0
2019-08-28 11:25:00,357.8,358.97,357.8,358.83,42643.0,353.6341,354.7905,353.6341,354.6521,42643.0
2019-08-28 11:30:00,358.85,358.95,358.23,358.34,22475.0,354.6719,354.7707,354.0591,354.1678,22475.0
2019-08-28 11:35:00,358.45,358.74,358.2,358.64,11955.0,354.2766,354.5632,354.0295,354.4643,11955.0
2019-08-28 11:40:00,358.68,359.27,358.43,359.21,23282.0,354.5039,355.087,354.2568,355.0277,23282.0
2019-08-28 11:45:00,359.15,359.43,359.0,359.0,29479.0,354.9684,355.2451,354.8202,354.8202,29479.0
2019-08-28 11:50:00,359.12,359.66,358.98,359.56,16556.0,354.9388,355.4725,354.8004,355.3736,16556.0
2019-08-28 11:55:00,359.6,359.61,358.54,358.61,14251.0,355.4132,355.4231,354.3655,354.4347,14251.0
2019-08-28 12:00:00,358.6,358.6,358.11,358.4,15996.0,354.4248,354.4248,353.9405,354.2271,15996.0
2019-08-28 12:05:00,358.49,358.83,358.39,358.75,9754.0,354.3161,354.6521,354.2173,354.5731,9754.0
2019-08-28 12:10:00,358.68,358.75,358.14,358.36,14434.0,354.5039,354.5731,353.9702,354.1876,14434.0
2019-08-28 12:15:00,358.4,359.48,358.4,359.4,21147.0,354.2271,355.2946,354.2271,355.2155,21147.0
2019-08-28 12:20:00,359.45,359.46,359.07,359.33,6848.0,355.2649,355.2748,354.8893,355.1463,6848.0
2019-08-28 12:25:00,359.38,359.41,358.84,358.86,11389.0,355.1957,355.2254,354.662,354.6818,11389.0
2019-08-28 12:30:00,358.99,359.29,358.99,359.17,11245.0,354.8103,355.1068,354.8103,354.9882,11245.0
2019-08-28 12:35:00,359.19,359.2,358.79,358.84,10831.0,355.0079,355.0178,354.6126,354.662,10831.0
2019-08-28 12:40:00,358.8,358.88,358.52,358.8,10134.0,354.6225,354.7016,354.3457,354.6225,10134.0
2019-08-28 12:45:00,358.83,358.93,358.63,358.88,10307.0,354.6521,354.751,354.4545,354.7016,10307.0
2019-08-28 12:50:00,358.82,359.43,358.78,359.32,12913.0,354.6422,355.2451,354.6027,355.1364,12913.0
2019-08-28 12:55:00,359.32,359.98,359.22,359.93,23464.0,355.1364,355.7887,355.0376,355.7393,23464.0
2019-08-28 13:00:00,359.98,360.19,359.52,359.61,34172.0,355.7887,355.9963,355.3341,355.4231,34172.0
2019-08-28 13:05:00,359.54,360.01,359.31,359.93,25210.0,355.3539,355.8184,355.1265,355.7393,25210.0
2019-08-28 13:10:00,359.85,360.05,359.5,359.64,28709.0,355.6603,355.8579,355.3143,355.4527,28709.0
2019-08-28 13:15:00,359.67,360.0,359.54,359.99,12066.0,355.4824,355.8085,355.3539,355.7986,12066.0
2019-08-28 13:20:00,359.99,360.11,359.59,359.79,17312.0,355.7986,355.9172,355.4033,355.601,17312.0
2019-08-28 13:25:00,359.75,360.04,359.74,359.81,9137.0,355.5614,355.848,355.5515,355.6207,9137.0
2019-08-28 13:30:00,359.83,359.97,359.58,359.96,11775.0,355.6405,355.7789,355.3934,355.769,11775.0
2019-08-28 13:35:00,359.97,360.05,359.81,359.81,10467.0,355.7789,355.8579,355.6207,355.6207,10467.0
2019-08-28 13:40:00,359.9,359.9,359.29,359.4,12387.0,355.7097,355.7097,355.1068,355.2155,12387.0
2019-08-28 13:45:00,359.37,359.38,359.08,359.19,16342.0,355.1858,355.1957,354.8992,355.0079,16342.0
2019-08-28 13:50:00,359.15,359.15,358.8,358.86,10697.0,354.9684,354.9684,354.6225,354.6818,10697.0
2019-08-28 13:55:00,358.86,359.14,358.7,358.84,6813.0,354.6818,354.9585,354.5236,354.662,6813.0
2019-08-28 14:00:00,358.82,359.1,358.71,359.07,6473.0,354.6422,354.919,354.5335,354.8893,6473.0
2019-08-28 14:05:00,359.07,359.33,358.97,359.33,11050.0,354.8893,355.1463,354.7905,355.1463,11050.0
2019-08-28 14:10:00,359.34,359.48,358.74,358.75,19335.0,355.1562,355.2946,354.5632,354.5731,19335.0
2019-08-28 14:15:00,358.79,359.39,358.51,359.39,26022.0,354.6126,355.2056,354.3359,355.2056,26022.0
2019-08-28 14:20:00,359.35,359.56,359.35,359.55,10738.0,355.1661,355.3736,355.1661,355.3637,10738.0
2019-08-28 14:25:00,359.43,359.7,359.42,359.65,5659.0,355.2451,355.512,355.2353,355.4626,5659.0
2019-08-28 14:30:00,359.69,360.0,359.46,359.95,13551.0,355.5021,355.8085,355.2748,355.7591,13551.0
2019-08-28 14:35:00,359.82,359.97,359.65,359.87,12325.0,355.6306,355.7789,355.4626,355.68,12325.0
2019-08-28 14:40:00,359.81,359.86,358.87,359.35,16387.0,355.6207,355.6701,354.6917,355.1661,16387.0
2019-08-28 14:45:00,359.16,359.39,359.08,359.16,10232.0,354.9783,355.2056,354.8992,354.9783,10232.0
2019-08-28 14:50:00,359.2,359.68,359.2,359.52,8125.0,355.0178,355.4922,355.0178,355.3341,8125.0
2019-08-28 14:55:00,359.42,359.51,359.27,359.46,11251.0,355.2353,355.3242,355.087,355.2748,11251.0
2019-08-28 15:00:00,359.36,359.75,359.36,359.7,5505.0,355.176,355.5614,355.176,355.512,5505.0
2019-08-28 15:05:00,359.7,359.75,359.46,359.52,7403.0,355.512,355.5614,355.2748,355.3341,7403.0
2019-08-28 15:10:00,359.53,359.6,359.36,359.4,7867.0,355.344,355.4132,355.176,355.2155,7867.0
2019-08-28 15:15:00,359.4,359.74,359.31,359.66,10420.0,355.2155,355.5515,355.1265,355.4725,10420.0
2019-08-28 15:20:00,359.64,359.66,359.27,359.46,12999.0,355.4527,355.4725,355.087,355.2748,12999.0
2019-08-28 15:25:00,359.33,359.54,359.18,359.25,12349.0,355.1463,355.3539,354.9981,355.0672,12349.0
2019-08-28 15:30:00,359.23,359.56,359.1,359.4,17245.0,355.0475,355.3736,354.919,355.2155,17245.0
2019-08-28 15:35:00,359.47,359.53,359.26,359.34,15376.0,355.2847,355.344,355.0771,355.1562,15376.0
2019-08-28 15:40:00,359.32,359.75,359.19,359.58,26845.0,355.1364,355.5614,355.0079,355.3934,26845.0
2019-08-28 15:45:00,359.59,359.72,359.5,359.5,19076.0,355.4033,355.5318,355.3143,355.3143,19076.0
2019-08-28 15:50:00,359.57,359.88,359.37,359.66,69017.0,355.3835,355.6899,355.1858,355.4725,69017.0
2019-08-28 15:55:00,359.59,360.05,359.48,359.89,86813.0,355.4033,355.8579,355.2946,355.6998,86813.0
2019-08-29 09:30:00,363.85,364.93,363.13,364.93,122665.0,359.6137,360.6811,358.9021,360.6811,122665.0
2019-08-29 09:35:00,364.94,366.04,364.51,365.72,136257.0,360.691,361.7782,360.266,361.4619,136257.0
2019-08-29 09:40:00,365.64,365.71,362.51,362.52,88069.0,361.3828,361.452,358.2893,358.2992,88069.0
2019-08-29 09:45:00,362.79,363.72,362.5,363.39,39658.0,358.566,359.4852,358.2794,359.159,39658.0
2019-08-29 09:50:00,363.46,363.46,362.8,363.31,27572.0,359.2282,359.2282,358.5759,359.08,27572.0
2019-08-29 09:55:00,363.12,364.47,363.12,364.1,36332.0,358.8922,360.2265,358.8922,359.8608,36332.0
2019-08-29 10:00:00,364.19,364.4,363.81,363.9,30539.0,359.9497,360.1573,359.5742,359.6631,30539.0
2019-08-29 10:05:00,363.93,363.93,363.31,363.74,24050.0,359.6928,359.6928,359.08,359.505,24050.0
2019-08-29 10:10:00,363.63,363.84,363.25,363.36,26716.0,359.3962,359.6038,359.0207,359.1294,26716.0
2019-08-29 10:15:00,363.5,363.56,360.27,360.27,202137.0,359.2678,359.3271,356.0754,356.0754,202137.0
2019-08-29 10:20:00,360.2,362.82,360.17,362.53,71648.0,356.0062,358.5957,355.9765,358.3091,71648.0
2019-08-29 10:25:00,362.52,363.0,361.8,361.97,24184.0,358.2992,358.7736,357.5876,357.7556,24184.0
2019-08-29 10:30:00,362.04,362.85,361.87,362.84,20286.0,357.8248,358.6253,357.6567,358.6154,20286.0
2019-08-29 10:35:00,362.73,362.73,360.88,361.97,47651.0,358.5067,358.5067,356.6783,357.7556,47651.0
2019-08-29 10:40:00,361.95,362.81,361.86,362.61,21184.0,357.7358,358.5858,357.6469,358.3881,21184.0
2019-08-29 10:45:00,362.53,362.83,362.07,362.81,13961.0,358.3091,358.6056,357.8544,358.5858,13961.0
2019-08-29 10:50:00,362.77,363.11,362.62,362.83,19615.0,358.5463,358.8823,358.398,358.6056,19615.0
2019-08-29 10:55:00,362.77,362.92,362.35,362.87,8260.0,358.5463,358.6945,358.1311,358.6451,8260.0
2019-08-29 11:00:00,362.78,362.85,362.13,362.52,13027.0,358.5561,358.6253,357.9137,358.2992,13027.0
2019-08-29 11:05:00,362.53,362.7,362.29,362.38,17875.0,358.3091,358.4771,358.0718,358.1608,17875.0
2019-08-29 11:10:00,362.3,363.07,362.13,362.92,17675.0,358.0817,358.8428,357.9137,358.6945,17675.0
2019-08-29 11:15:00,362.9,363.2,362.7,363.01,22455.0,358.6747,358.9713,358.4771,358.7835,22455.0
2019-08-29 11:20:00,363.11,363.42,363.11,363.37,11057.0,358.8823,359.1887,358.8823,359.1393,11057.0
2019-08-29 11:25:00,363.24,363.37,363.0,363.0,13332.0,359.0108,359.1393,358.7736,358.7736,13332.0
2019-08-29 11:30:00,363.01,363.47,363.0,363.47,13939.0,358.7835,359.2381,358.7736,359.2381,13939.0
2019-08-29 11:35:00,363.5,363.65,363.32,363.35,29530.0,359.2678,359.416,359.0899,359.1195,29530.0
2019-08-29 11:40:00,363.4,363.59,363.19,363.31,10568.0,359.1689,359.3567,358.9614,359.08,10568.0
2019-08-29 11:45:00,363.34,363.68,363.12,363.68,16256.0,359.1096,359.4457,358.8922,359.4457,16256.0
2019-08-29 11:50:00,363.68,363.68,363.26,363.28,9649.0,359.4457,359.4457,359.0306,359.0503,9649.0
2019-08-29 11:55:00,363.31,363.37,362.54,362.89,29944.0,359.08,359.1393,358.3189,358.6649,29944.0
2019-08-29 12:00:00,362.95,363.11,362.7,363.08,20190.0,358.7242,358.8823,358.4771,358.8526,20190.0
2019-08-29 12:05:00,363.04,363.24,362.88,363.16,8986.0,358.8131,359.0108,358.655,358.9317,8986.0
2019-08-29 12:10:00,363.24,363.52,363.24,363.44,8783.0,359.0108,359.2875,359.0108,359.2085,8783.0
2019-08-29 12:15:00,363.55,363.55,363.09,363.3,16079.0,359.3172,359.3172,358.8625,359.0701,16079.0
2019-08-29 12:20:00,363.3,363.49,362.72,362.94,21943.0,359.0701,359.2579,358.4968,358.7143,21943.0
2019-08-29 12:25:00,362.96,362.96,362.25,362.63,13998.0,358.734,358.734,358.0323,358.4079,13998.0
2019-08-29 12:30:00,362.58,362.94,362.55,362.87,13622.0,358.3585,358.7143,358.3288,358.6451,13622.0
2019-08-29 12:35:00,362.87,363.28,362.82,363.25,9624.0,358.6451,359.0503,358.5957,359.0207,9624.0
2019-08-29 12:40:00,363.12,363.41,363.04,363.34,7308.0,358.8922,359.1788,358.8131,359.1096,7308.0
2019-08-29 12:45:00,363.35,363.5,363.07,363.07,9147.0,359.1195,359.2678,358.8428,358.8428,9147.0
2019-08-29 12:50:00,363.07,363.33,362.87,363.23,9193.0,358.8428,359.0997,358.6451,359.0009,9193.0
2019-08-29 12:55:00,363.2,363.27,362.89,363.0,7758.0,358.9713,359.0404,358.6649,358.7736,7758.0
2019-08-29 13:00:00,363.13,363.14,362.8,362.91,9971.0,358.9021,358.912,358.5759,358.6846,9971.0
2019-08-29 13:05:00,362.91,362.93,362.73,362.83,9654.0,358.6846,358.7044,358.5067,358.6056,9654.0
2019-08-29 13:10:00,362.85,362.86,362.55,362.62,9958.0,358.6253,358.6352,358.3288,358.398,9958.0
2019-08-29 13:15:00,362.5,362.7,362.39,362.69,6594.0,358.2794,358.4771,358.1707,358.4672,6594.0
2019-08-29 13:20:00,362.69,362.77,362.46,362.47,3705.0,358.4672,358.5463,358.2399,358.2498,3705.0
2019-08-29 13:25:00,362.4,362.56,362.31,362.46,7584.0,358.1806,358.3387,358.0916,358.2399,7584.0
2019-08-29 13:30:00,362.47,362.6,362.44,362.47,3789.0,358.2498,358.3782,358.2201,358.2498,3789.0
2019-08-29 13:35:00,362.44,363.03,362.37,362.95,11797.0,358.2201,358.8032,358.1509,358.7242,11797.0
2019-08-29 13:40:00,362.94,362.99,362.5,362.7,10034.0,358.7143,358.7637,358.2794,358.4771,10034.0
2019-08-29 13:45:00,362.65,362.84,362.61,362.71,7660.0,358.4277,358.6154,358.3881,358.487,7660.0
2019-08-29 13:50:00,362.8,363.23,362.77,363.21,12297.0,358.5759,359.0009,358.5463,358.9811,12297.0
2019-08-29 13:55:00,363.25,363.38,362.87,362.94,7591.0,359.0207,359.1492,358.6451,358.7143,7591.0
2019-08-29 14:00:00,362.98,363.23,362.93,363.1,9412.0,358.7538,359.0009,358.7044,358.8724,9412.0
2019-08-29 14:05:00,363.14,363.22,362.99,363.14,6281.0,358.912,358.991,358.7637,358.912,6281.0
2019-08-29 14:10:00,363.2,363.26,362.96,362.97,12174.0,358.9713,359.0306,358.734,358.7439,12174.0
2019-08-29 14:15:00,362.86,363.04,362.26,362.39,16498.0,358.6352,358.8131,358.0422,358.1707,16498.0
2019-08-29 14:20:00,362.33,362.69,362.22,362.69,8455.0,358.1114,358.4672,358.0027,358.4672,8455.0
2019-08-29 14:25:00,362.59,363.04,362.59,362.99,7817.0,358.3684,358.8131,358.3684,358.7637,7817.0
2019-08-29 14:30:00,362.99,363.25,362.81,362.97,9933.0,358.7637,359.0207,358.5858,358.7439,9933.0
2019-08-29 14:35:00,362.8,363.1,362.79,363.1,5311.0,358.5759,358.8724,358.566,358.8724,5311.0
2019-08-29 14:40:00,363.1,363.18,362.99,363.02,7583.0,358.8724,358.9515,358.7637,358.7933,7583.0
2019-08-29 14:45:00,363.03,363.18,363.01,363.07,7250.0,358.8032,358.9515,358.7835,358.8428,7250.0
2019-08-29 14:50:00,363.13,363.13,362.79,363.03,10121.0,358.9021,358.9021,358.566,358.8032,10121.0
2019-08-29 14:55:00,363.05,363.2,362.98,363.18,16131.0,358.823,358.9713,358.7538,358.9515,16131.0
2019-08-29 15:00:00,363.17,363.24,362.95,363.16,10403.0,358.9416,359.0108,358.7242,358.9317,10403.0
2019-08-29 15:05:00,363.22,363.25,362.84,363.1,13248.0,358.991,359.0207,358.6154,358.8724,13248.0
2019-08-29 15:10:00,363.13,363.21,362.86,362.95,11487.0,358.9021,358.9811,358.6352,358.7242,11487.0
2019-08-29 15:15:00,362.93,363.0,362.73,362.9,6857.0,358.7044,358.7736,358.5067,358.6747,6857.0
2019-08-29 15:20:00,362.98,362.98,362.7,362.8,6225.0,358.7538,358.7538,358.4771,358.5759,6225.0
2019-08-29 15:25:00,362.81,362.82,362.6,362.67,13124.0,358.5858,358.5957,358.3782,358.4474,13124.0
2019-08-29 15:30:00,362.67,362.97,362.67,362.94,10054.0,358.4474,358.7439,358.4474,358.7143,10054.0
2019-08-29 15:35:00,362.94,363.2,362.8,363.17,16133.0,358.7143,358.9713,358.5759,358.9416,16133.0
2019-08-29 15:40:00,363.14,363.2,362.94,362.97,15990.0,358.912,358.9713,358.7143,358.7439,15990.0
2019-08-29 15:45:00,362.95,363.2,362.91,363.14,21941.0,358.7242,358.9713,358.6846,358.912,21941.0
2019-08-29 15:50:00,363.15,363.39,363.1,363.33,44869.0,358.9218,359.159,358.8724,359.0997,44869.0
2019-08-29 15:55:00,363.31,363.42,362.5,362.73,113340.0,359.08,359.1887,358.2794,358.5067,113340.0
2019-08-30 09:30:00,364.37,364.86,363.02,364.31,77167.0,360.1276,360.6119,358.7933,360.0683,77167.0
2019-08-30 09:35:00,364.15,365.49,364.02,365.34,52007.0,359.9102,361.2346,359.7817,361.0863,52007.0
2019-08-30 09:40:00,365.4,366.37,365.37,365.89,53978.0,361.1456,362.1043,361.116,361.6299,53978.0
2019-08-30 09:45:00,365.68,365.94,363.68,363.94,36917.0,361.4224,361.6794,359.4457,359.7026,36917.0
2019-08-30 09:50:00,363.95,364.42,363.73,364.36,27092.0,359.7125,360.177,359.4951,360.1177,27092.0
2019-08-30 09:55:00,364.49,364.73,364.1,364.24,21208.0,360.2462,360.4834,359.8608,359.9991,21208.0
2019-08-30 10:00:00,364.3,365.29,364.3,365.0,26347.0,360.0584,361.0369,360.0584,360.7503,26347.0
2019-08-30 10:05:00,364.9,365.25,364.59,365.25,14543.0,360.6515,360.9974,360.3451,360.9974,14543.0
2019-08-30 10:10:00,365.29,365.33,364.35,364.39,25579.0,361.0369,361.0765,360.1079,360.1474,25579.0
2019-08-30 10:15:00,364.32,364.47,363.74,364.29,29155.0,360.0782,360.2265,359.505,360.0486,29155.0
2019-08-30 10:20:00,364.13,364.45,363.9,364.31,14939.0,359.8904,360.2067,359.6631,360.0683,14939.0
2019-08-30 10:25:00,364.31,364.9,364.31,364.74,19857.0,360.0683,360.6515,360.0683,360.4933,19857.0
2019-08-30 10:30:00,364.78,365.19,364.5,364.5,19409.0,360.5329,360.9381,360.2561,360.2561,19409.0
2019-08-30 10:35:00,364.48,364.94,364.35,364.8,12474.0,360.2363,360.691,360.1079,360.5526,12474.0
2019-08-30 10:40:00,364.92,365.22,364.82,365.0,16241.0,360.6712,360.9677,360.5724,360.7503,16241.0
2019-08-30 10:45:00,364.93,365.6,364.82,365.26,29900.0,360.6811,361.3433,360.5724,361.0073,29900.0
2019-08-30 10:50:00,365.26,365.47,364.95,365.47,14572.0,361.0073,361.2148,360.7009,361.2148,14572.0
2019-08-30 10:55:00,365.49,366.09,365.35,365.51,46580.0,361.2346,361.8276,361.0962,361.2544,46580.0
2019-08-30 11:00:00,365.59,365.59,364.44,364.56,29520.0,361.3334,361.3334,360.1968,360.3154,29520.0
2019-08-30 11:05:00,364.56,365.0,364.11,364.2,31279.0,360.3154,360.7503,359.8707,359.9596,31279.0
2019-08-30 11:10:00,364.1,364.17,363.46,363.5,37300.0,359.8608,359.93,359.2282,359.2678,37300.0
2019-08-30 11:15:00,363.52,363.99,362.78,363.28,38510.0,359.2875,359.7521,358.5561,359.0503,38510.0
2019-08-30 11:20:00,363.26,363.78,363.06,363.32,36209.0,359.0306,359.5445,358.8329,359.0899,36209.0
2019-08-30 11:25:00,363.41,364.3,363.34,364.28,25691.0,359.1788,360.0584,359.1096,360.0387,25691.0
2019-08-30 11:30:00,364.19,364.87,364.19,364.82,21361.0,359.9497,360.6218,359.9497,360.5724,21361.0
2019-08-30 11:35:00,364.91,364.93,363.42,363.92,42174.0,360.6613,360.6811,359.1887,359.6829,42174.0
2019-08-30 11:40:00,363.94,364.25,363.81,363.99,19676.0,359.7026,360.009,359.5742,359.7521,19676.0
2019-08-30 11:45:00,364.04,364.42,363.93,364.36,13572.0,359.8015,360.177,359.6928,360.1177,13572.0
2019-08-30 11:50:00,364.38,364.48,364.03,364.08,13253.0,360.1375,360.2363,359.7916,359.841,13253.0
2019-08-30 11:55:00,364.07,364.1,363.6,363.72,13086.0,359.8311,359.8608,359.3666,359.4852,13086.0
2019-08-30 12:00:00,363.85,364.3,363.64,364.08,23339.0,359.6137,360.0584,359.4061,359.841,23339.0
2019-08-30 12:05:00,364.0,364.32,363.88,363.98,12131.0,359.7619,360.0782,359.6433,359.7422,12131.0
2019-08-30 12:10:00,364.08,364.46,364.01,364.13,8265.0,359.841,360.2166,359.7718,359.8904,8265.0
2019-08-30 12:15:00,364.23,364.8,364.1,364.62,16193.0,359.9893,360.5526,359.8608,360.3747,16193.0
2019-08-30 12:20:00,364.67,364.8,364.21,364.22,13192.0,360.4241,360.5526,359.9695,359.9794,13192.0
2019-08-30 12:25:00,364.29,364.49,364.06,364.37,9862.0,360.0486,360.2462,359.8212,360.1276,9862.0
2019-08-30 12:30:00,364.36,364.65,364.09,364.65,11163.0,360.1177,360.4044,359.8509,360.4044,11163.0
2019-08-30 12:35:00,364.65,364.98,364.46,364.53,9992.0,360.4044,360.7305,360.2166,360.2858,9992.0
2019-08-30 12:40:00,364.53,365.18,364.52,364.99,16600.0,360.2858,360.9282,360.2759,360.7404,16600.0
2019-08-30 12:45:00,365.08,365.2,364.76,364.88,6770.0,360.8294,360.948,360.5131,360.6317,6770.0
2019-08-30 12:50:00,364.76,365.0,364.6,365.0,6360.0,360.5131,360.7503,360.355,360.7503,6360.0
2019-08-30 12:55:00,364.98,365.32,364.98,365.25,9837.0,360.7305,361.0666,360.7305,360.9974,9837.0
2019-08-30 13:00:00,365.28,365.39,365.07,365.07,8834.0,361.027,361.1358,360.8195,360.8195,8834.0
2019-08-30 13:05:00,365.04,365.11,364.71,364.95,19460.0,360.7898,360.859,360.4637,360.7009,19460.0
2019-08-30 13:10:00,364.9,365.02,364.8,364.92,4724.0,360.6515,360.7701,360.5526,360.6712,4724.0
2019-08-30 13:15:00,364.77,364.8,364.55,364.74,5421.0,360.523,360.5526,360.3055,360.4933,5421.0
2019-08-30 13:20:00,364.73,364.81,364.62,364.62,11145.0,360.4834,360.5625,360.3747,360.3747,11145.0
2019-08-30 13:25:00,364.65,364.95,364.6,364.92,5815.0,360.4044,360.7009,360.355,360.6712,5815.0
2019-08-30 13:30:00,364.89,365.12,364.88,365.02,5140.0,360.6416,360.8689,360.6317,360.7701,5140.0
2019-08-30 13:35:00,365.06,365.06,364.66,364.85,8155.0,360.8096,360.8096,360.4143,360.602,8155.0
2019-08-30 13:40:00,364.9,364.9,364.63,364.64,5413.0,360.6515,360.6515,360.3846,360.3945,5413.0
2019-08-30 13:45:00,364.72,364.76,364.53,364.69,18304.0,360.4736,360.5131,360.2858,360.4439,18304.0
2019-08-30 13:50:00,364.81,364.9,364.75,364.86,7560.0,360.5625,360.6515,360.5032,360.6119,7560.0
2019-08-30 13:55:00,364.89,365.31,364.84,365.09,19456.0,360.6416,361.0567,360.5922,360.8392,19456.0
2019-08-30 14:00:00,365.14,365.29,365.08,365.25,8659.0,360.8887,361.0369,360.8294,360.9974,8659.0
2019-08-30 14:05:00,365.29,365.37,365.07,365.18,10447.0,361.0369,361.116,360.8195,360.9282,10447.0
2019-08-30 14:10:00,365.18,365.47,365.16,365.47,8112.0,360.9282,361.2148,360.9084,361.2148,8112.0
2019-08-30 14:15:00,365.38,365.66,365.36,365.53,14331.0,361.1259,361.4026,361.1061,361.2741,14331.0
2019-08-30 14:20:00,365.53,365.53,365.17,365.28,15086.0,361.2741,361.2741,360.9183,361.027,15086.0
2019-08-30 14:25:00,365.27,365.41,362.63,364.03,180480.0,361.0172,361.1555,358.4079,359.7916,180480.0
2019-08-30 14:30:00,364.04,364.92,364.04,364.78,40129.0,359.8015,360.6712,359.8015,360.5329,40129.0
2019-08-30 14:35:00,364.75,365.15,364.45,364.99,26848.0,360.5032,360.8985,360.2067,360.7404,26848.0
2019-08-30 14:40:00,364.87,364.9,364.17,364.6,22157.0,360.6218,360.6515,359.93,360.355,22157.0
2019-08-30 14:45:00,364.46,364.46,363.55,363.58,21104.0,360.2166,360.2166,359.3172,359.3468,21104.0
2019-08-30 14:50:00,363.59,363.99,363.47,363.64,20600.0,359.3567,359.7521,359.2381,359.4061,20600.0
2019-08-30 14:55:00,363.66,363.73,363.43,363.55,10212.0,359.4259,359.4951,359.1986,359.3172,10212.0
2019-08-30 15:00:00,363.61,363.98,363.15,363.49,20236.0,359.3765,359.7422,358.9218,359.2579,20236.0
2019-08-30 15:05:00,363.52,363.52,362.71,362.85,26517.0,359.2875,359.2875,358.487,358.6253,26517.0
2019-08-30 15:10:00,362.86,362.88,362.53,362.73,19552.0,358.6352,358.655,358.3091,358.5067,19552.0
2019-08-30 15:15:00,362.8,362.88,362.4,362.6,24181.0,358.5759,358.655,358.1806,358.3782,24181.0
2019-08-30 15:20:00,362.56,363.58,362.56,363.4,26684.0,358.3387,359.3468,358.3387,359.1689,26684.0
2019-08-30 15:25:00,363.39,363.93,363.36,363.58,20905.0,359.159,359.6928,359.1294,359.3468,20905.0
2019-08-30 15:30:00,363.59,364.14,363.5,363.9,17459.0,359.3567,359.9003,359.2678,359.6631,17459.0
2019-08-30 15:35:00,363.99,364.04,363.5,363.67,20749.0,359.7521,359.8015,359.2678,359.4358,20749.0
2019-08-30 15:40:00,363.67,364.08,363.65,364.08,30300.0,359.4358,359.841,359.416,359.841,30300.0
2019-08-30 15:45:00,364.08,364.22,363.95,364.04,47857.0,359.841,359.9794,359.7125,359.8015,47857.0
2019-08-30 15:50:00,364.06,364.73,364.06,364.37,88561.0,359.8212,360.4834,359.8212,360.1276,88561.0
2019-08-30 15:55:00,364.36,364.9,363.96,363.97,155536.0,360.1177,360.6515,359.7224,359.7323,155536.0
2019-09-03 09:30:00,354.11,354.7,350.6,352.65,326766.0,349.9871,350.5702,346.518,348.5441,326766.0
2019-09-03 09:35:00,352.71,353.6,351.27,351.48,151158.0,348.6034,349.483,347.1802,347.3877,151158.0
2019-09-03 09:40:00,351.6,353.0,351.51,352.41,88476.0,347.5063,348.89,347.4174,348.3069,88476.0
2019-09-03 09:45:00,352.39,353.36,351.69,353.0,87919.0,348.2871,349.2458,347.5953,348.89,87919.0
2019-09-03 09:50:00,353.1,355.15,353.02,355.05,115444.0,348.9888,351.015,348.9098,350.9161,115444.0
2019-09-03 09:55:00,355.02,355.32,354.13,354.7,92363.0,350.8865,351.183,350.0069,350.5702,92363.0
2019-09-03 10:00:00,354.67,354.67,352.17,352.34,94715.0,350.5406,350.5406,348.0697,348.2377,94715.0
2019-09-03 10:05:00,352.28,353.48,351.54,351.69,76987.0,348.1784,349.3644,347.447,347.5953,76987.0
2019-09-03 10:10:00,351.57,352.25,351.02,351.34,70338.0,347.4767,348.1487,346.9331,347.2493,70338.0
2019-09-03 10:15:00,351.31,351.87,351.06,351.33,45786.0,347.2197,347.7732,346.9726,347.2395,45786.0
2019-09-03 10:20:00,351.31,352.29,351.12,351.65,52699.0,347.2197,348.1883,347.0319,347.5557,52699.0
2019-09-03 10:25:00,351.6,352.17,350.91,352.01,68750.0,347.5063,348.0697,346.8243,347.9115,68750.0
2019-09-03 10:30:00,352.06,352.07,350.67,351.09,61546.0,347.961,347.9708,346.5871,347.0022,61546.0
2019-09-03 10:35:00,351.09,351.63,350.96,351.02,28176.0,347.0022,347.536,346.8738,346.9331,28176.0
2019-09-03 10:40:00,351.01,352.3,351.0,351.67,43039.0,346.9232,348.1982,346.9133,347.5755,43039.0
2019-09-03 10:45:00,351.58,352.53,351.43,352.2,28271.0,347.4865,348.4255,347.3383,348.0993,28271.0
2019-09-03 10:50:00,352.24,352.32,351.75,351.95,29995.0,348.1389,348.2179,347.6546,347.8522,29995.0
2019-09-03 10:55:00,352.0,352.21,351.66,352.21,16744.0,347.9017,348.1092,347.5656,348.1092,16744.0
2019-09-03 11:00:00,352.24,352.24,351.77,351.94,19569.0,348.1389,348.1389,347.6743,347.8424,19569.0
2019-09-03 11:05:00,351.89,352.01,351.31,351.35,51421.0,347.7929,347.9115,347.2197,347.2592,51421.0
2019-09-03 11:10:00,351.4,351.46,350.85,350.87,30917.0,347.3086,347.3679,346.765,346.7848,30917.0
2019-09-03 11:15:00,350.81,351.52,350.8,351.52,27142.0,346.7255,347.4272,346.7156,347.4272,27142.0
2019-09-03 11:20:00,351.4,352.13,351.4,351.78,41433.0,347.3086,348.0301,347.3086,347.6842,41433.0
2019-09-03 11:25:00,351.85,352.34,351.51,352.15,20908.0,347.7534,348.2377,347.4174,348.0499,20908.0
2019-09-03 11:30:00,352.07,352.81,351.83,352.61,29407.0,347.9708,348.7022,347.7336,348.5046,29407.0
2019-09-03 11:35:00,352.46,352.64,352.27,352.53,78113.0,348.3563,348.5342,348.1685,348.4255,78113.0
2019-09-03 11:40:00,352.54,353.11,352.34,353.02,26155.0,348.4354,348.9987,348.2377,348.9098,26155.0
2019-09-03 11:45:00,353.04,353.77,352.55,353.54,30943.0,348.9295,349.651,348.4453,349.4237,30943.0
2019-09-03 11:50:00,353.54,353.55,352.81,353.12,14890.0,349.4237,349.4336,348.7022,349.0086,14890.0
2019-09-03 11:55:00,353.21,353.37,352.9,352.99,17863.0,349.0976,349.2557,348.7912,348.8801,17863.0
2019-09-03 12:00:00,352.99,353.2,352.72,353.2,18465.0,348.8801,349.0877,348.6133,349.0877,18465.0
2019-09-03 12:05:00,353.1,353.71,353.0,353.45,26796.0,348.9888,349.5917,348.89,349.3348,26796.0
2019-09-03 12:10:00,353.45,353.8,353.37,353.57,9679.0,349.3348,349.6807,349.2557,349.4534,9679.0
2019-09-03 12:15:00,353.59,353.72,353.44,353.6,9275.0,349.4731,349.6016,349.3249,349.483,9275.0
2019-09-03 12:20:00,353.56,353.83,353.25,353.34,10231.0,349.4435,349.7103,349.1371,349.2261,10231.0
2019-09-03 12:25:00,353.44,353.57,353.28,353.55,14961.0,349.3249,349.4534,349.1668,349.4336,14961.0
2019-09-03 12:30:00,353.49,353.54,352.94,352.94,13082.0,349.3743,349.4237,348.8307,348.8307,13082.0
2019-09-03 12:35:00,352.89,353.37,352.8,353.33,8361.0,348.7813,349.2557,348.6923,349.2162,8361.0
2019-09-03 12:40:00,353.33,353.35,353.0,353.2,10161.0,349.2162,349.2359,348.89,349.0877,10161.0
2019-09-03 12:45:00,353.08,353.48,352.99,353.17,7884.0,348.9691,349.3644,348.8801,349.058,7884.0
2019-09-03 12:50:00,353.21,353.21,352.41,352.48,15881.0,349.0976,349.0976,348.3069,348.3761,15881.0
2019-09-03 12:55:00,352.46,352.8,352.42,352.56,20025.0,348.3563,348.6923,348.3168,348.4551,20025.0
2019-09-03 13:00:00,352.52,352.78,352.35,352.43,10707.0,348.4156,348.6726,348.2476,348.3266,10707.0
2019-09-03 13:05:00,352.46,352.7,352.1,352.21,14692.0,348.3563,348.5935,348.0005,348.1092,14692.0
2019-09-03 13:10:00,352.15,352.21,351.9,352.2,26429.0,348.0499,348.1092,347.8028,348.0993,26429.0
2019-09-03 13:15:00,352.24,352.45,352.0,352.04,13408.0,348.1389,348.3464,347.9017,347.9412,13408.0
2019-09-03 13:20:00,352.04,352.04,351.63,351.97,12250.0,347.9412,347.9412,347.536,347.872,12250.0
2019-09-03 13:25:00,351.93,352.61,351.91,352.54,11745.0,347.8325,348.5046,347.8127,348.4354,11745.0
2019-09-03 13:30:00,352.47,352.75,352.31,352.48,15239.0,348.3662,348.6429,348.208,348.3761,15239.0
2019-09-03 13:35:00,352.39,352.73,352.21,352.73,10570.0,348.2871,348.6232,348.1092,348.6232,10570.0
2019-09-03 13:40:00,352.66,352.77,352.2,352.53,11779.0,348.554,348.6627,348.0993,348.4255,11779.0
2019-09-03 13:45:00,352.63,352.63,352.34,352.48,7097.0,348.5243,348.5243,348.2377,348.3761,7097.0
2019-09-03 13:50:00,352.45,352.48,352.1,352.34,8106.0,348.3464,348.3761,348.0005,348.2377,8106.0
2019-09-03 13:55:00,352.31,352.6,352.31,352.39,6455.0,348.208,348.4947,348.208,348.2871,6455.0
2019-09-03 14:00:00,352.33,353.17,352.33,353.17,26148.0,348.2278,349.058,348.2278,349.058,26148.0
2019-09-03 14:05:00,353.09,353.14,352.81,352.85,13985.0,348.979,349.0284,348.7022,348.7418,13985.0
2019-09-03 14:10:00,352.81,353.29,352.75,352.9,19681.0,348.7022,349.1766,348.6429,348.7912,19681.0
2019-09-03 14:15:00,352.89,352.95,352.59,352.64,10253.0,348.7813,348.8406,348.4848,348.5342,10253.0
2019-09-03 14:20:00,352.69,352.97,352.64,352.79,13443.0,348.5836,348.8604,348.5342,348.6825,13443.0
2019-09-03 14:25:00,352.83,353.15,352.79,353.13,14796.0,348.722,349.0383,348.6825,349.0185,14796.0
2019-09-03 14:30:00,353.08,353.31,353.0,353.14,15246.0,348.9691,349.1964,348.89,349.0284,15246.0
2019-09-03 14:35:00,353.14,353.5,352.94,353.5,23719.0,349.0284,349.3842,348.8307,349.3842,23719.0
2019-09-03 14:40:00,353.5,353.64,353.21,353.64,20445.0,349.3842,349.5226,349.0976,349.5226,20445.0
2019-09-03 14:45:00,353.54,354.2,353.54,354.05,29430.0,349.4237,350.076,349.4237,349.9278,29430.0
2019-09-03 14:50:00,354.05,354.42,354.04,354.11,15535.0,349.9278,350.2935,349.9179,349.9871,15535.0
2019-09-03 14:55:00,354.2,354.62,354.08,354.35,25291.0,350.076,350.4911,349.9574,350.2243,25291.0
2019-09-03 15:00:00,354.35,354.35,353.9,354.01,13106.0,350.2243,350.2243,349.7795,349.8883,13106.0
2019-09-03 15:05:00,354.0,354.27,353.95,354.21,13853.0,349.8784,350.1452,349.829,350.0859,13853.0
2019-09-03 15:10:00,354.18,354.27,354.04,354.14,17630.0,350.0563,350.1452,349.9179,350.0167,17630.0
2019-09-03 15:15:00,354.18,354.55,354.13,354.35,24042.0,350.0563,350.422,350.0069,350.2243,24042.0
2019-09-03 15:20:00,354.39,354.74,354.29,354.46,26937.0,350.2638,350.6098,350.165,350.333,26937.0
2019-09-03 15:25:00,354.47,354.57,354.18,354.54,30436.0,350.3429,350.4417,350.0563,350.4121,30436.0
2019-09-03 15:30:00,354.56,354.66,354.13,354.49,29452.0,350.4318,350.5307,350.0069,350.3627,29452.0
2019-09-03 15:35:00,354.49,354.5,354.22,354.35,29194.0,350.3627,350.3725,350.0958,350.2243,29194.0
2019-09-03 15:40:00,354.42,354.5,354.02,354.23,35844.0,350.2935,350.3725,349.8981,350.1057,35844.0
2019-09-03 15:45:00,354.28,354.81,354.17,354.63,61911.0,350.1551,350.6789,350.0464,350.501,61911.0
2019-09-03 15:50:00,354.66,354.83,354.33,354.5,63526.0,350.5307,350.6987,350.2045,350.3725,63526.0
2019-09-03 15:55:00,354.57,354.57,353.9,354.41,110460.0,350.4417,350.4417,349.7795,350.2836,110460.0
2019-09-04 09:30:00,357.68,357.94,356.69,356.69,88021.0,353.5155,353.7725,352.537,352.537,88021.0
2019-09-04 09:35:00,356.66,357.25,356.12,356.72,38505.0,352.5074,353.0905,351.9737,352.5667,38505.0
2019-09-04 09:40:00,356.76,357.07,355.71,355.94,41982.0,352.6062,352.9126,351.5685,351.7958,41982.0
2019-09-04 09:45:00,356.33,356.96,356.2,356.51,19326.0,352.1812,352.8039,352.0528,352.3591,19326.0
2019-09-04 09:50:00,356.59,356.59,355.54,355.7,41098.0,352.4382,352.4382,351.4004,351.5586,41098.0
2019-09-04 09:55:00,355.64,355.64,354.65,354.95,80553.0,351.4993,351.4993,350.5208,350.8173,80553.0
2019-09-04 10:00:00,355.12,355.93,355.0,355.12,35808.0,350.9853,351.7859,350.8667,350.9853,35808.0
2019-09-04 10:05:00,355.22,355.41,354.6,354.73,37132.0,351.0842,351.272,350.4714,350.5999,37132.0
2019-09-04 10:10:00,354.85,355.38,354.43,355.11,23778.0,350.7185,351.2423,350.3034,350.9754,23778.0
2019-09-04 10:15:00,355.03,355.53,354.99,355.4,20987.0,350.8964,351.3906,350.8568,351.2621,20987.0
2019-09-04 10:20:00,355.4,355.82,355.4,355.58,27921.0,351.2621,351.6772,351.2621,351.44,27921.0
2019-09-04 10:25:00,355.59,356.0,355.59,355.8,14157.0,351.4499,351.8551,351.4499,351.6574,14157.0
2019-09-04 10:30:00,355.74,355.97,355.55,355.92,28357.0,351.5981,351.8254,351.4103,351.776,28357.0
2019-09-04 10:35:00,355.86,355.87,355.16,355.35,38910.0,351.7167,351.7266,351.0249,351.2127,38910.0
2019-09-04 10:40:00,355.31,356.35,354.92,355.87,52931.0,351.1731,352.201,350.7877,351.7266,52931.0
2019-09-04 10:45:00,355.95,355.95,355.51,355.53,13696.0,351.8057,351.8057,351.3708,351.3906,13696.0
2019-09-04 10:50:00,355.53,355.75,355.28,355.33,19055.0,351.3906,351.608,351.1435,351.1929,19055.0
2019-09-04 10:55:00,355.3,355.56,355.11,355.21,14318.0,351.1632,351.4202,350.9754,351.0743,14318.0
2019-09-04 11:00:00,355.32,355.56,355.06,355.31,28385.0,351.183,351.4202,350.926,351.1731,28385.0
2019-09-04 11:05:00,355.37,355.74,355.37,355.7,12439.0,351.2324,351.5981,351.2324,351.5586,12439.0
2019-09-04 11:10:00,355.69,355.91,355.52,355.72,28367.0,351.5487,351.7661,351.3807,351.5783,28367.0
2019-09-04 11:15:00,355.69,355.8,355.44,355.62,19068.0,351.5487,351.6574,351.3016,351.4795,19068.0
2019-09-04 11:20:00,355.66,355.96,355.35,355.9,29536.0,351.519,351.8155,351.2127,351.7562,29536.0
2019-09-04 11:25:00,355.95,356.81,355.88,356.43,63316.0,351.8057,352.6557,351.7365,352.2801,63316.0
2019-09-04 11:30:00,356.52,356.7,356.35,356.5,41213.0,352.369,352.5469,352.201,352.3493,41213.0
2019-09-04 11:35:00,356.58,356.58,356.12,356.2,16617.0,352.4283,352.4283,351.9737,352.0528,16617.0
2019-09-04 11:40:00,356.12,356.25,355.83,355.86,18277.0,351.9737,352.1022,351.6871,351.7167,18277.0
2019-09-04 11:45:00,355.83,356.0,355.53,355.98,19253.0,351.6871,351.8551,351.3906,351.8353,19253.0
2019-09-04 11:50:00,356.04,356.04,355.63,355.73,24396.0,351.8946,351.8946,351.4894,351.5882,24396.0
2019-09-04 11:55:00,355.67,355.73,355.36,355.65,13211.0,351.5289,351.5882,351.2225,351.5092,13211.0
2019-09-04 12:00:00,355.62,355.74,355.46,355.61,10198.0,351.4795,351.5981,351.3214,351.4696,10198.0
2019-09-04 12:05:00,355.59,355.91,355.52,355.87,6596.0,351.4499,351.7661,351.3807,351.7266,6596.0
2019-09-04 12:10:00,355.8,356.14,355.68,356.06,17902.0,351.6574,351.9935,351.5388,351.9144,17902.0
2019-09-04 12:15:00,355.98,356.13,355.88,356.02,8864.0,351.8353,351.9836,351.7365,351.8748,8864.0
2019-09-04 12:20:00,356.1,356.19,355.89,355.96,13162.0,351.9539,352.0429,351.7464,351.8155,13162.0
2019-09-04 12:25:00,355.97,356.31,355.93,356.22,25688.0,351.8254,352.1615,351.7859,352.0725,25688.0
2019-09-04 12:30:00,356.23,356.78,356.23,356.59,17737.0,352.0824,352.626,352.0824,352.4382,17737.0
2019-09-04 12:35:00,356.6,357.15,356.59,356.76,28669.0,352.4481,352.9917,352.4382,352.6062,28669.0
2019-09-04 12:40:00,356.79,357.11,356.73,357.11,17933.0,352.6359,352.9522,352.5766,352.9522,17933.0
2019-09-04 12:45:00,357.08,357.89,357.08,357.81,19164.0,352.9225,353.7231,352.9225,353.644,19164.0
2019-09-04 12:50:00,357.88,358.02,357.61,357.92,22236.0,353.7132,353.8516,353.4463,353.7527,22236.0
2019-09-04 12:55:00,357.91,358.04,357.82,357.91,15323.0,353.7428,353.8713,353.6539,353.7428,15323.0
2019-09-04 13:00:00,357.9,357.9,357.44,357.65,20948.0,353.733,353.733,353.2783,353.4859,20948.0
2019-09-04 13:05:00,357.66,357.74,357.26,357.3,18017.0,353.4958,353.5748,353.1004,353.1399,18017.0
2019-09-04 13:10:00,357.26,357.42,356.88,357.14,31224.0,353.1004,353.2585,352.7248,352.9818,31224.0
2019-09-04 13:15:00,357.04,357.21,356.98,357.16,7219.0,352.883,353.051,352.8237,353.0016,7219.0
2019-09-04 13:20:00,357.16,357.35,357.12,357.29,6043.0,353.0016,353.1894,352.962,353.1301,6043.0
2019-09-04 13:25:00,357.28,357.43,357.02,357.13,9023.0,353.1202,353.2684,352.8632,352.9719,9023.0
2019-09-04 13:30:00,357.14,357.19,356.93,356.97,16241.0,352.9818,353.0312,352.7743,352.8138,16241.0
2019-09-04 13:35:00,356.97,357.06,356.64,356.64,8999.0,352.8138,352.9027,352.4876,352.4876,8999.0
2019-09-04 13:40:00,356.62,356.62,356.28,356.41,11003.0,352.4679,352.4679,352.1318,352.2603,11003.0
2019-09-04 13:45:00,356.5,356.72,356.37,356.67,7675.0,352.3493,352.5667,352.2208,352.5173,7675.0
2019-09-04 13:50:00,356.63,356.63,356.26,356.38,6809.0,352.4777,352.4777,352.1121,352.2307,6809.0
2019-09-04 13:55:00,356.35,356.62,356.28,356.41,6262.0,352.201,352.4679,352.1318,352.2603,6262.0
2019-09-04 14:00:00,356.38,357.41,356.37,356.67,83761.0,352.2307,353.2487,352.2208,352.5173,83761.0
2019-09-04 14:05:00,356.63,356.75,356.26,356.7,28123.0,352.4777,352.5964,352.1121,352.5469,28123.0
2019-09-04 14:10:00,356.63,356.66,356.05,356.24,12221.0,352.4777,352.5074,351.9045,352.0923,12221.0
2019-09-04 14:15:00,356.32,356.57,356.23,356.57,7990.0,352.1714,352.4184,352.0824,352.4184,7990.0
2019-09-04 14:20:00,356.65,356.65,356.38,356.57,9724.0,352.4975,352.4975,352.2307,352.4184,9724.0
2019-09-04 14:25:00,356.65,356.97,356.55,356.73,23741.0,352.4975,352.8138,352.3987,352.5766,23741.0
2019-09-04 14:30:00,356.79,356.85,356.6,356.62,18343.0,352.6359,352.6952,352.4481,352.4679,18343.0
2019-09-04 14:35:00,356.57,356.73,356.4,356.69,13134.0,352.4184,352.5766,352.2504,352.537,13134.0
2019-09-04 14:40:00,356.65,356.66,356.34,356.53,20404.0,352.4975,352.5074,352.1911,352.3789,20404.0
2019-09-04 14:45:00,356.58,356.96,356.54,356.8,31316.0,352.4283,352.8039,352.3888,352.6458,31316.0
2019-09-04 14:50:00,356.84,356.95,356.68,356.88,5837.0,352.6853,352.794,352.5272,352.7248,5837.0
2019-09-04 14:55:00,356.87,356.87,356.68,356.75,8212.0,352.715,352.715,352.5272,352.5964,8212.0
2019-09-04 15:00:00,356.77,356.77,356.47,356.62,9775.0,352.6161,352.6161,352.3196,352.4679,9775.0
2019-09-04 15:05:00,356.59,356.73,356.49,356.53,9861.0,352.4382,352.5766,352.3394,352.3789,9861.0
2019-09-04 15:10:00,356.55,356.71,356.19,356.63,25076.0,352.3987,352.5568,352.0429,352.4777,25076.0
2019-09-04 15:15:00,356.62,356.7,356.32,356.54,10146.0,352.4679,352.5469,352.1714,352.3888,10146.0
2019-09-04 15:20:00,356.53,356.53,356.15,356.23,10950.0,352.3789,352.3789,352.0033,352.0824,10950.0
2019-09-04 15:25:00,356.28,356.3,356.1,356.25,18256.0,352.1318,352.1516,351.9539,352.1022,18256.0
2019-09-04 15:30:00,356.32,356.85,356.28,356.66,19280.0,352.1714,352.6952,352.1318,352.5074,19280.0
2019-09-04 15:35:00,356.7,356.93,356.66,356.88,21664.0,352.5469,352.7743,352.5074,352.7248,21664.0
2019-09-04 15:40:00,356.87,356.99,356.57,356.58,16409.0,352.715,352.8336,352.4184,352.4283,16409.0
2019-09-04 15:45:00,356.57,356.72,356.45,356.59,15617.0,352.4184,352.5667,352.2998,352.4382,15617.0
2019-09-04 15:50:00,356.64,356.74,356.18,356.2,45423.0,352.4876,352.5865,352.033,352.0528,45423.0
2019-09-04 15:55:00,356.16,356.59,356.12,356.59,80746.0,352.0132,352.4382,351.9737,352.4382,80746.0
2019-09-05 09:30:00,360.14,361.81,360.09,361.78,143384.0,355.9469,357.5974,355.8975,357.5678,143384.0
2019-09-05 09:35:00,361.78,362.01,360.77,361.75,61965.0,357.5678,357.7951,356.5695,357.5381,61965.0
2019-09-05 09:40:00,361.75,362.87,361.47,362.52,93140.0,357.5381,358.6451,357.2614,358.2992,93140.0
2019-09-05 09:45:00,362.56,364.4,362.48,364.22,105122.0,358.3387,360.1573,358.2596,359.9794,105122.0
2019-09-05 09:50:00,364.24,364.55,363.62,363.82,80308.0,359.9991,360.3055,359.3864,359.584,80308.0
2019-09-05 09:55:00,363.7,364.41,363.57,363.71,41259.0,359.4654,360.1672,359.3369,359.4753,41259.0
2019-09-05 10:00:00,363.74,364.39,363.54,363.71,45056.0,359.505,360.1474,359.3073,359.4753,45056.0
2019-09-05 10:05:00,363.56,363.56,362.51,362.61,40713.0,359.3271,359.3271,358.2893,358.3881,40713.0
2019-09-05 10:10:00,362.6,363.39,362.43,362.96,24555.0,358.3782,359.159,358.2102,358.734,24555.0
2019-09-05 10:15:00,362.86,364.0,362.72,363.87,54004.0,358.6352,359.7619,358.4968,359.6335,54004.0
2019-09-05 10:20:00,363.75,364.09,363.6,363.62,27469.0,359.5148,359.8509,359.3666,359.3864,27469.0
2019-09-05 10:25:00,363.69,363.75,362.7,363.25,29204.0,359.4555,359.5148,358.4771,359.0207,29204.0
2019-09-05 10:30:00,363.33,364.11,363.33,364.11,32726.0,359.0997,359.8707,359.0997,359.8707,32726.0
2019-09-05 10:35:00,364.08,364.67,363.65,364.0,42366.0,359.841,360.4241,359.416,359.7619,42366.0
2019-09-05 10:40:00,364.1,364.22,363.66,363.97,27980.0,359.8608,359.9794,359.4259,359.7323,27980.0
2019-09-05 10:45:00,363.93,363.96,362.92,363.18,22517.0,359.6928,359.7224,358.6945,358.9515,22517.0
2019-09-05 10:50:00,363.2,363.27,362.97,363.09,25188.0,358.9713,359.0404,358.7439,358.8625,25188.0
2019-09-05 10:55:00,363.05,363.29,362.66,363.02,22245.0,358.823,359.0602,358.4375,358.7933,22245.0
2019-09-05 11:00:00,363.12,363.65,363.01,363.5,60591.0,358.8922,359.416,358.7835,359.2678,60591.0
2019-09-05 11:05:00,363.46,363.7,363.18,363.67,32272.0,359.2282,359.4654,358.9515,359.4358,32272.0
2019-09-05 11:10:00,363.7,364.33,363.7,364.13,24646.0,359.4654,360.0881,359.4654,359.8904,24646.0
2019-09-05 11:15:00,364.18,364.2,363.53,363.73,44615.0,359.9398,359.9596,359.2974,359.4951,44615.0
2019-09-05 11:20:00,363.61,364.2,363.36,364.19,17871.0,359.3765,359.9596,359.1294,359.9497,17871.0
2019-09-05 11:25:00,364.14,364.23,364.01,364.09,13545.0,359.9003,359.9893,359.7718,359.8509,13545.0
2019-09-05 11:30:00,364.22,364.24,363.92,364.19,13215.0,359.9794,359.9991,359.6829,359.9497,13215.0
2019-09-05 11:35:00,364.24,364.71,364.0,364.03,37767.0,359.9991,360.4637,359.7619,359.7916,37767.0
2019-09-05 11:40:00,364.03,364.17,363.68,364.14,36644.0,359.7916,359.93,359.4457,359.9003,36644.0
2019-09-05 11:45:00,364.15,364.45,363.96,364.24,21350.0,359.9102,360.2067,359.7224,359.9991,21350.0
2019-09-05 11:50:00,364.23,364.38,364.0,364.06,11171.0,359.9893,360.1375,359.7619,359.8212,11171.0
2019-09-05 11:55:00,364.12,364.13,363.64,363.72,14532.0,359.8805,359.8904,359.4061,359.4852,14532.0
2019-09-05 12:00:00,363.78,364.19,363.72,363.83,14604.0,359.5445,359.9497,359.4852,359.5939,14604.0
2019-09-05 12:05:00,363.88,363.94,362.95,363.52,43468.0,359.6433,359.7026,358.7242,359.2875,43468.0
2019-09-05 12:10:00,363.43,363.74,363.27,363.44,14542.0,359.1986,359.505,359.0404,359.2085,14542.0
2019-09-05 12:15:00,363.41,363.8,363.33,363.42,25687.0,359.1788,359.5643,359.0997,359.1887,25687.0
2019-09-05 12:20:00,363.32,363.43,362.62,362.99,28841.0,359.0899,359.1986,358.398,358.7637,28841.0
2019-09-05 12:25:00,362.72,363.1,362.32,362.65,32100.0,358.4968,358.8724,358.1015,358.4277,32100.0
2019-09-05 12:30:00,362.66,362.7,362.48,362.58,8987.0,358.4375,358.4771,358.2596,358.3585,8987.0
2019-09-05 12:35:00,362.6,362.92,362.5,362.74,16056.0,358.3782,358.6945,358.2794,358.5166,16056.0
2019-09-05 12:40:00,362.74,362.84,362.5,362.8,26473.0,358.5166,358.6154,358.2794,358.5759,26473.0
2019-09-05 12:45:00,362.79,362.9,362.26,362.26,15850.0,358.566,358.6747,358.0422,358.0422,15850.0
2019-09-05 12:50:00,362.43,362.59,362.03,362.13,25076.0,358.2102,358.3684,357.8149,357.9137,25076.0
2019-09-05 12:55:00,362.14,362.2,361.11,361.34,35587.0,357.9236,357.9829,356.9056,357.1329,35587.0
2019-09-05 13:00:00,361.41,361.75,361.22,361.73,31829.0,357.2021,357.5381,357.0143,357.5184,31829.0
2019-09-05 13:05:00,361.74,361.86,361.42,361.68,10913.0,357.5283,357.6469,357.212,357.469,10913.0
2019-09-05 13:10:00,361.68,362.0,361.62,361.62,10369.0,357.469,357.7852,357.4096,357.4096,10369.0
2019-09-05 13:15:00,361.66,361.68,360.78,360.97,24180.0,357.4492,357.469,356.5794,356.7672,24180.0
2019-09-05 13:20:00,360.99,361.75,360.98,361.72,27188.0,356.787,357.5381,356.7771,357.5085,27188.0
2019-09-05 13:25:00,361.61,362.26,361.61,362.15,15978.0,357.3998,358.0422,357.3998,357.9335,15978.0
2019-09-05 13:30:00,362.13,362.23,361.65,361.71,9591.0,357.9137,358.0125,357.4393,357.4986,9591.0
2019-09-05 13:35:00,361.63,361.71,361.4,361.64,16604.0,357.4195,357.4986,357.1922,357.4294,16604.0
2019-09-05 13:40:00,361.69,361.7,361.11,361.24,10275.0,357.4788,357.4887,356.9056,357.0341,10275.0
2019-09-05 13:45:00,361.24,361.64,361.24,361.6,6960.0,357.0341,357.4294,357.0341,357.3899,6960.0
2019-09-05 13:50:00,361.6,361.64,361.16,361.16,10258.0,357.3899,357.4294,356.955,356.955,10258.0
2019-09-05 13:55:00,361.07,361.33,361.07,361.32,7066.0,356.8661,357.123,356.8661,357.1131,7066.0
2019-09-05 14:00:00,361.32,361.47,360.95,361.0,17512.0,357.1131,357.2614,356.7474,356.7969,17512.0
2019-09-05 14:05:00,360.93,361.09,360.81,361.09,10442.0,356.7277,356.8858,356.6091,356.8858,10442.0
2019-09-05 14:10:00,361.11,361.23,360.91,360.92,14306.0,356.9056,357.0242,356.7079,356.7178,14306.0
2019-09-05 14:15:00,360.98,361.36,360.97,361.05,7576.0,356.7771,357.1527,356.7672,356.8463,7576.0
2019-09-05 14:20:00,361.04,361.04,360.09,360.22,28231.0,356.8364,356.8364,355.8975,356.0259,28231.0
2019-09-05 14:25:00,360.2,360.35,359.76,360.34,27305.0,356.0062,356.1544,355.5713,356.1446,27305.0
2019-09-05 14:30:00,360.33,360.63,360.29,360.42,19964.0,356.1347,356.4312,356.0951,356.2236,19964.0
2019-09-05 14:35:00,360.45,360.77,360.25,360.42,17355.0,356.2533,356.5695,356.0556,356.2236,17355.0
2019-09-05 14:40:00,360.33,360.47,360.29,360.36,5624.0,356.1347,356.273,356.0951,356.1643,5624.0
2019-09-05 14:45:00,360.3,360.81,360.3,360.81,15708.0,356.105,356.6091,356.105,356.6091,15708.0
2019-09-05 14:50:00,360.73,360.81,359.13,359.86,113516.0,356.53,356.6091,354.9486,355.6701,113516.0
2019-09-05 14:55:00,359.79,360.91,359.75,360.64,49557.0,355.601,356.7079,355.5614,356.4411,49557.0
2019-09-05 15:00:00,360.58,360.87,360.37,360.53,28529.0,356.3818,356.6684,356.1742,356.3323,28529.0
2019-09-05 15:05:00,360.52,360.54,360.0,360.0,18625.0,356.3225,356.3422,355.8085,355.8085,18625.0
2019-09-05 15:10:00,359.97,360.59,359.87,360.21,22198.0,355.7789,356.3916,355.68,356.0161,22198.0
2019-09-05 15:15:00,360.26,360.4,360.03,360.04,18803.0,356.0655,356.2039,355.8382,355.848,18803.0
2019-09-05 15:20:00,360.15,360.37,360.02,360.12,15803.0,355.9568,356.1742,355.8283,355.9271,15803.0
2019-09-05 15:25:00,360.17,360.62,360.17,360.55,18400.0,355.9765,356.4213,355.9765,356.3521,18400.0
2019-09-05 15:30:00,360.55,360.83,360.42,360.83,23261.0,356.3521,356.6288,356.2236,356.6288,23261.0
2019-09-05 15:35:00,360.85,360.89,360.49,360.61,16352.0,356.6486,356.6881,356.2928,356.4114,16352.0
2019-09-05 15:40:00,360.69,360.99,360.65,360.97,23359.0,356.4905,356.787,356.4509,356.7672,23359.0
2019-09-05 15:45:00,360.96,361.14,360.7,360.74,42030.0,356.7573,356.9352,356.5004,356.5399,42030.0
2019-09-05 15:50:00,360.71,360.72,360.39,360.57,49761.0,356.5102,356.5201,356.194,356.3719,49761.0
2019-09-05 15:55:00,360.57,360.93,360.21,360.24,103030.0,356.3719,356.7277,356.0161,356.0457,103030.0
2019-09-06 09:30:00,361.61,361.9,360.5,360.84,76291.0,357.3998,357.6864,356.3027,356.6387,76291.0
2019-09-06 09:35:00,360.7,360.71,359.4,359.83,30624.0,356.5004,356.5102,355.2155,355.6405,30624.0
2019-09-06 09:40:00,359.93,360.0,359.12,359.15,21420.0,355.7393,355.8085,354.9388,354.9684,21420.0
2019-09-06 09:45:00,359.29,360.73,359.14,360.37,42828.0,355.1068,356.53,354.9585,356.1742,42828.0
2019-09-06 09:50:00,360.4,360.7,359.25,359.25,28533.0,356.2039,356.5004,355.0672,355.0672,28533.0
2019-09-06 09:55:00,359.31,359.85,359.28,359.37,19153.0,355.1265,355.6603,355.0969,355.1858,19153.0
2019-09-06 10:00:00,359.41,359.9,359.4,359.66,20259.0,355.2254,355.7097,355.2155,355.4725,20259.0
2019-09-06 10:05:00,359.64,360.42,359.43,360.02,25834.0,355.4527,356.2236,355.2451,355.8283,25834.0
2019-09-06 10:10:00,360.14,360.62,359.8,360.6,33850.0,355.9469,356.4213,355.6108,356.4015,33850.0
2019-09-06 10:15:00,360.68,361.59,360.68,360.81,37375.0,356.4806,357.38,356.4806,356.6091,37375.0
2019-09-06 10:20:00,360.7,362.62,360.7,362.43,38589.0,356.5004,358.398,356.5004,358.2102,38589.0
2019-09-06 10:25:00,362.38,362.4,361.39,361.75,28096.0,358.1608,358.1806,357.1823,357.5381,28096.0
2019-09-06 10:30:00,361.81,361.98,361.39,361.84,12160.0,357.5974,357.7655,357.1823,357.6271,12160.0
2019-09-06 10:35:00,361.92,362.58,361.85,362.15,22904.0,357.7062,358.3585,357.637,357.9335,22904.0
2019-09-06 10:40:00,362.11,362.78,362.11,362.75,21784.0,357.8939,358.5561,357.8939,358.5265,21784.0
2019-09-06 10:45:00,362.84,363.18,362.6,363.08,35084.0,358.6154,358.9515,358.3782,358.8526,35084.0
2019-09-06 10:50:00,363.1,363.59,362.9,363.27,34581.0,358.8724,359.3567,358.6747,359.0404,34581.0
2019-09-06 10:55:00,363.25,363.53,363.08,363.18,28694.0,359.0207,359.2974,358.8526,358.9515,28694.0
2019-09-06 11:00:00,363.1,363.85,362.94,363.84,35818.0,358.8724,359.6137,358.7143,359.6038,35818.0
2019-09-06 11:05:00,363.84,364.1,363.73,363.98,32195.0,359.6038,359.8608,359.4951,359.7422,32195.0
2019-09-06 11:10:00,364.01,364.11,363.53,363.82,24707.0,359.7718,359.8707,359.2974,359.584,24707.0
2019-09-06 11:15:00,363.77,363.86,363.44,363.6,28567.0,359.5346,359.6236,359.2085,359.3666,28567.0
2019-09-06 11:20:00,363.56,364.05,363.46,363.59,44238.0,359.3271,359.8114,359.2282,359.3567,44238.0
2019-09-06 11:25:00,363.62,363.77,363.52,363.6,34189.0,359.3864,359.5346,359.2875,359.3666,34189.0
2019-09-06 11:30:00,363.64,363.89,363.5,363.83,48273.0,359.4061,359.6532,359.2678,359.5939,48273.0
2019-09-06 11:35:00,363.84,364.57,363.83,364.28,61071.0,359.6038,360.3253,359.5939,360.0387,61071.0
2019-09-06 11:40:00,364.32,364.6,364.22,364.51,20094.0,360.0782,360.355,359.9794,360.266,20094.0
2019-09-06 11:45:00,364.49,364.53,363.7,363.74,24530.0,360.2462,360.2858,359.4654,359.505,24530.0
2019-09-06 11:50:00,363.85,364.3,363.82,364.19,21432.0,359.6137,360.0584,359.584,359.9497,21432.0
2019-09-06 11:55:00,364.19,364.41,363.99,364.21,24427.0,359.9497,360.1672,359.7521,359.9695,24427.0
2019-09-06 12:00:00,364.14,364.25,363.81,364.08,28505.0,359.9003,360.009,359.5742,359.841,28505.0
2019-09-06 12:05:00,364.08,364.1,363.61,363.93,35929.0,359.841,359.8608,359.3765,359.6928,35929.0
2019-09-06 12:10:00,363.93,364.43,363.85,364.31,24133.0,359.6928,360.1869,359.6137,360.0683,24133.0
2019-09-06 12:15:00,364.23,364.62,364.22,364.62,33199.0,359.9893,360.3747,359.9794,360.3747,33199.0
2019-09-06 12:20:00,364.63,364.91,364.29,364.4,22465.0,360.3846,360.6613,360.0486,360.1573,22465.0
2019-09-06 12:25:00,364.41,364.41,363.92,364.14,29817.0,360.1672,360.1672,359.6829,359.9003,29817.0
2019-09-06 12:30:00,364.17,364.29,363.69,363.88,11841.0,359.93,360.0486,359.4555,359.6433,11841.0
2019-09-06 12:35:00,363.84,363.99,363.53,363.7,10871.0,359.6038,359.7521,359.2974,359.4654,10871.0
2019-09-06 12:40:00,363.71,363.71,363.18,363.4,17103.0,359.4753,359.4753,358.9515,359.1689,17103.0
2019-09-06 12:45:00,363.32,363.64,363.1,363.18,30276.0,359.0899,359.4061,358.8724,358.9515,30276.0
2019-09-06 12:50:00,363.15,363.3,362.51,363.12,35517.0,358.9218,359.0701,358.2893,358.8922,35517.0
2019-09-06 12:55:00,363.14,363.65,362.98,363.64,29628.0,358.912,359.416,358.7538,359.4061,29628.0
2019-09-06 13:00:00,363.67,364.45,363.58,364.38,22775.0,359.4358,360.2067,359.3468,360.1375,22775.0
2019-09-06 13:05:00,364.48,364.69,364.02,364.48,38868.0,360.2363,360.4439,359.7817,360.2363,38868.0
2019-09-06 13:10:00,364.3,364.36,364.03,364.12,9498.0,360.0584,360.1177,359.7916,359.8805,9498.0
2019-09-06 13:15:00,364.17,364.35,363.99,363.99,18957.0,359.93,360.1079,359.7521,359.7521,18957.0
2019-09-06 13:20:00,364.08,364.26,363.93,364.1,14328.0,359.841,360.0189,359.6928,359.8608,14328.0
2019-09-06 13:25:00,364.15,364.5,364.03,364.42,21397.0,359.9102,360.2561,359.7916,360.177,21397.0
2019-09-06 13:30:00,364.42,364.69,364.31,364.64,19438.0,360.177,360.4439,360.0683,360.3945,19438.0
2019-09-06 13:35:00,364.66,364.81,364.44,364.54,22238.0,360.4143,360.5625,360.1968,360.2957,22238.0
2019-09-06 13:40:00,364.54,364.64,364.37,364.52,10104.0,360.2957,360.3945,360.1276,360.2759,10104.0
2019-09-06 13:45:00,364.5,364.64,364.35,364.64,10993.0,360.2561,360.3945,360.1079,360.3945,10993.0
2019-09-06 13:50:00,364.6,364.7,364.46,364.5,10945.0,360.355,360.4538,360.2166,360.2561,10945.0
2019-09-06 13:55:00,364.47,364.57,364.35,364.4,10036.0,360.2265,360.3253,360.1079,360.1573,10036.0
2019-09-06 14:00:00,364.44,364.44,363.35,363.8,34362.0,360.1968,360.1968,359.1195,359.5643,34362.0
2019-09-06 14:05:00,363.79,363.89,363.47,363.57,16739.0,359.5544,359.6532,359.2381,359.3369,16739.0
2019-09-06 14:10:00,363.56,363.56,363.18,363.35,15859.0,359.3271,359.3271,358.9515,359.1195,15859.0
2019-09-06 14:15:00,363.34,363.38,362.74,363.01,24444.0,359.1096,359.1492,358.5166,358.7835,24444.0
2019-09-06 14:20:00,362.95,363.08,362.7,362.74,24907.0,358.7242,358.8526,358.4771,358.5166,24907.0
2019-09-06 14:25:00,362.69,362.94,362.69,362.94,12696.0,358.4672,358.7143,358.4672,358.7143,12696.0
2019-09-06 14:30:00,362.93,363.26,362.85,362.85,31732.0,358.7044,359.0306,358.6253,358.6253,31732.0
2019-09-06 14:35:00,362.9,363.12,362.75,362.94,14634.0,358.6747,358.8922,358.5265,358.7143,14634.0
2019-09-06 14:40:00,362.94,362.98,362.42,362.67,15675.0,358.7143,358.7538,358.2003,358.4474,15675.0
2019-09-06 14:45:00,362.63,362.64,362.25,362.55,13165.0,358.4079,358.4178,358.0323,358.3288,13165.0
2019-09-06 14:50:00,362.54,362.71,362.51,362.69,10548.0,358.3189,358.487,358.2893,358.4672,10548.0
2019-09-06 14:55:00,362.67,362.93,362.58,362.69,9765.0,358.4474,358.7044,358.3585,358.4672,9765.0
2019-09-06 15:00:00,362.72,362.76,362.54,362.58,11655.0,358.4968,358.5364,358.3189,358.3585,11655.0
2019-09-06 15:05:00,362.62,363.02,362.6,363.02,10410.0,358.398,358.7933,358.3782,358.7933,10410.0
2019-09-06 15:10:00,362.98,363.02,362.73,362.82,12613.0,358.7538,358.7933,358.5067,358.5957,12613.0
2019-09-06 15:15:00,362.81,362.81,362.58,362.73,11746.0,358.5858,358.5858,358.3585,358.5067,11746.0
2019-09-06 15:20:00,362.79,362.95,362.69,362.88,11382.0,358.566,358.7242,358.4672,358.655,11382.0
2019-09-06 15:25:00,362.81,363.3,362.81,363.1,28517.0,358.5858,359.0701,358.5858,358.8724,28517.0
2019-09-06 15:30:00,363.13,363.24,362.91,363.18,17646.0,358.9021,359.0108,358.6846,358.9515,17646.0
2019-09-06 15:35:00,363.08,363.09,362.81,362.9,14771.0,358.8526,358.8625,358.5858,358.6747,14771.0
2019-09-06 15:40:00,362.9,362.95,362.75,362.84,24403.0,358.6747,358.7242,358.5265,358.6154,24403.0
2019-09-06 15:45:00,362.83,363.06,362.8,363.03,33326.0,358.6056,358.8329,358.5759,358.8032,33326.0
2019-09-06 15:50:00,363.03,363.03,362.23,362.34,65309.0,358.8032,358.8032,358.0125,358.1213,65309.0
2019-09-06 15:55:00,362.35,363.06,362.2,362.86,110057.0,358.1311,358.8329,357.9829,358.6352,110057.0
2019-09-09 09:30:00,357.98,358.73,356.17,357.55,226113.0,353.812,354.5533,352.0231,353.387,226113.0
2019-09-09 09:35:00,357.5,358.5,356.75,357.85,116650.0,353.3376,354.326,352.5964,353.6835,116650.0
2019-09-09 09:40:00,357.83,357.83,356.25,356.52,120677.0,353.6638,353.6638,352.1022,352.369,120677.0
2019-09-09 09:45:00,356.5,356.59,355.16,355.84,176809.0,352.3493,352.4382,351.0249,351.6969,176809.0
2019-09-09 09:50:00,355.76,356.67,355.45,355.67,110469.0,351.6179,352.5173,351.3115,351.5289,110469.0
2019-09-09 09:55:00,355.61,355.95,354.73,355.95,127090.0,351.4696,351.8057,350.5999,351.8057,127090.0
2019-09-09 10:00:00,355.96,358.0,355.95,357.59,145533.0,351.8155,353.8318,351.8057,353.4266,145533.0
2019-09-09 10:05:00,357.63,358.2,357.26,357.8,68648.0,353.4661,354.0295,353.1004,353.6341,68648.0
2019-09-09 10:10:00,357.95,358.88,356.97,356.97,108699.0,353.7824,354.7016,352.8138,352.8138,108699.0
2019-09-09 10:15:00,357.05,359.33,357.04,359.25,67313.0,352.8929,355.1463,352.883,355.0672,67313.0
2019-09-09 10:20:00,359.31,359.86,358.46,359.86,68703.0,355.1265,355.6701,354.2864,355.6701,68703.0
2019-09-09 10:25:00,359.71,359.71,358.65,358.9,66443.0,355.5219,355.5219,354.4742,354.7213,66443.0
2019-09-09 10:30:00,358.98,359.15,358.57,358.8,40351.0,354.8004,354.9684,354.3952,354.6225,40351.0
2019-09-09 10:35:00,358.8,358.92,358.24,358.39,34312.0,354.6225,354.7411,354.069,354.2173,34312.0
2019-09-09 10:40:00,358.48,358.77,357.89,358.0,32460.0,354.3062,354.5928,353.7231,353.8318,32460.0
2019-09-09 10:45:00,358.07,359.32,358.01,359.12,37650.0,353.901,355.1364,353.8417,354.9388,37650.0
2019-09-09 10:50:00,359.12,359.79,359.12,359.68,38427.0,354.9388,355.601,354.9388,355.4922,38427.0
2019-09-09 10:55:00,359.63,360.92,359.62,360.69,44235.0,355.4428,356.7178,355.4329,356.4905,44235.0
2019-09-09 11:00:00,360.66,360.82,360.15,360.3,36230.0,356.4608,356.619,355.9568,356.105,36230.0
2019-09-09 11:05:00,360.22,360.93,359.82,359.87,49890.0,356.0259,356.7277,355.6306,355.68,49890.0
2019-09-09 11:10:00,359.86,360.16,359.58,359.68,22400.0,355.6701,355.9666,355.3934,355.4922,22400.0
2019-09-09 11:15:00,359.57,359.6,359.0,359.05,24298.0,355.3835,355.4132,354.8202,354.8696,24298.0
2019-09-09 11:20:00,359.07,360.6,359.07,360.6,39297.0,354.8893,356.4015,354.8893,356.4015,39297.0
2019-09-09 11:25:00,360.56,360.85,360.34,360.42,19202.0,356.362,356.6486,356.1446,356.2236,19202.0
2019-09-09 11:30:00,360.6,360.6,360.1,360.38,13082.0,356.4015,356.4015,355.9073,356.1841,13082.0
2019-09-09 11:35:00,360.5,360.59,359.74,359.9,12946.0,356.3027,356.3916,355.5515,355.7097,12946.0
2019-09-09 11:40:00,359.88,359.89,359.23,359.27,19552.0,355.6899,355.6998,355.0475,355.087,19552.0
2019-09-09 11:45:00,359.25,359.54,358.91,359.23,38710.0,355.0672,355.3539,354.7312,355.0475,38710.0
2019-09-09 11:50:00,359.23,359.46,358.71,358.95,26353.0,355.0475,355.2748,354.5335,354.7707,26353.0
2019-09-09 11:55:00,358.79,359.11,358.66,358.93,20454.0,354.6126,354.9289,354.4841,354.751,20454.0
2019-09-09 12:00:00,358.88,359.19,358.36,358.47,14161.0,354.7016,355.0079,354.1876,354.2963,14161.0
2019-09-09 12:05:00,358.44,358.81,358.44,358.58,12364.0,354.2667,354.6324,354.2667,354.405,12364.0
2019-09-09 12:10:00,358.58,359.09,358.58,359.09,9586.0,354.405,354.9091,354.405,354.9091,9586.0
2019-09-09 12:15:00,359.09,359.09,358.36,358.46,20576.0,354.9091,354.9091,354.1876,354.2864,20576.0
2019-09-09 12:20:00,358.46,358.7,358.27,358.36,20160.0,354.2864,354.5236,354.0987,354.1876,20160.0
2019-09-09 12:25:00,358.4,358.4,357.39,357.84,38786.0,354.2271,354.2271,353.2289,353.6737,38786.0
2019-09-09 12:30:00,357.81,357.93,357.53,357.9,17544.0,353.644,353.7626,353.3673,353.733,17544.0
2019-09-09 12:35:00,357.87,357.91,357.01,357.77,49911.0,353.7033,353.7428,352.8533,353.6045,49911.0
2019-09-09 12:40:00,357.84,358.33,357.83,358.18,17783.0,353.6737,354.158,353.6638,354.0097,17783.0
2019-09-09 12:45:00,358.15,358.76,357.83,358.05,22444.0,353.9801,354.5829,353.6638,353.8812,22444.0
2019-09-09 12:50:00,358.0,358.65,357.9,358.27,13219.0,353.8318,354.4742,353.733,354.0987,13219.0
2019-09-09 12:55:00,358.3,359.31,358.22,359.31,22023.0,354.1283,355.1265,354.0492,355.1265,22023.0
2019-09-09 13:00:00,359.27,359.71,359.05,359.5,20022.0,355.087,355.5219,354.8696,355.3143,20022.0
2019-09-09 13:05:00,359.45,359.9,359.32,359.9,9332.0,355.2649,355.7097,355.1364,355.7097,9332.0
2019-09-09 13:10:00,359.79,360.2,359.74,360.15,24091.0,355.601,356.0062,355.5515,355.9568,24091.0
2019-09-09 13:15:00,360.19,360.24,359.63,360.04,15425.0,355.9963,356.0457,355.4428,355.848,15425.0
2019-09-09 13:20:00,360.08,360.15,359.75,359.76,13212.0,355.8876,355.9568,355.5614,355.5713,13212.0
2019-09-09 13:25:00,359.71,359.93,359.45,359.45,17459.0,355.5219,355.7393,355.2649,355.2649,17459.0
2019-09-09 13:30:00,359.53,359.77,358.77,359.0,24992.0,355.344,355.5812,354.5928,354.8202,24992.0
2019-09-09 13:35:00,359.07,359.07,358.35,358.64,21325.0,354.8893,354.8893,354.1777,354.4643,21325.0
2019-09-09 13:40:00,358.71,359.25,358.71,359.06,20573.0,354.5335,355.0672,354.5335,354.8795,20573.0
2019-09-09 13:45:00,358.99,359.43,358.79,359.29,10445.0,354.8103,355.2451,354.6126,355.1068,10445.0
2019-09-09 13:50:00,359.22,359.51,359.09,359.41,6263.0,355.0376,355.3242,354.9091,355.2254,6263.0
2019-09-09 13:55:00,359.45,359.58,359.08,359.38,6970.0,355.2649,355.3934,354.8992,355.1957,6970.0
2019-09-09 14:00:00,359.44,359.59,359.3,359.48,9967.0,355.255,355.4033,355.1167,355.2946,9967.0
2019-09-09 14:05:00,359.45,359.49,359.17,359.17,8527.0,355.2649,355.3044,354.9882,354.9882,8527.0
2019-09-09 14:10:00,359.19,359.26,358.41,359.19,20028.0,355.0079,355.0771,354.237,355.0079,20028.0
2019-09-09 14:15:00,359.13,359.45,359.04,359.27,5259.0,354.9486,355.2649,354.8597,355.087,5259.0
2019-09-09 14:20:00,359.26,359.35,359.11,359.19,7799.0,355.0771,355.1661,354.9289,355.0079,7799.0
2019-09-09 14:25:00,359.25,359.32,358.68,358.94,10785.0,355.0672,355.1364,354.5039,354.7609,10785.0
2019-09-09 14:30:00,358.87,359.28,358.83,359.28,10630.0,354.6917,355.0969,354.6521,355.0969,10630.0
2019-09-09 14:35:00,359.23,359.38,358.95,359.26,11617.0,355.0475,355.1957,354.7707,355.0771,11617.0
2019-09-09 14:40:00,359.26,359.3,359.0,359.11,7707.0,355.0771,355.1167,354.8202,354.9289,7707.0
2019-09-09 14:45:00,359.09,359.28,359.07,359.26,9740.0,354.9091,355.0969,354.8893,355.0771,9740.0
2019-09-09 14:50:00,359.27,359.27,358.84,358.88,11170.0,355.087,355.087,354.662,354.7016,11170.0
2019-09-09 14:55:00,358.88,359.05,358.77,358.83,11821.0,354.7016,354.8696,354.5928,354.6521,11821.0
2019-09-09 15:00:00,358.82,359.05,358.64,358.99,11768.0,354.6422,354.8696,354.4643,354.8103,11768.0
2019-09-09 15:05:00,358.91,358.91,358.5,358.57,12502.0,354.7312,354.7312,354.326,354.3952,12502.0
2019-09-09 15:10:00,358.59,358.98,358.59,358.91,8389.0,354.4149,354.8004,354.4149,354.7312,8389.0
2019-09-09 15:15:00,358.88,359.16,358.8,358.99,16435.0,354.7016,354.9783,354.6225,354.8103,16435.0
2019-09-09 15:20:00,359.03,359.03,358.41,358.51,16280.0,354.8498,354.8498,354.237,354.3359,16280.0
2019-09-09 15:25:00,358.5,358.56,358.33,358.46,16021.0,354.326,354.3853,354.158,354.2864,16021.0
2019-09-09 15:30:00,358.53,358.53,358.38,358.42,12654.0,354.3556,354.3556,354.2074,354.2469,12654.0
2019-09-09 15:35:00,358.44,358.68,358.1,358.68,28391.0,354.2667,354.5039,353.9306,354.5039,28391.0
2019-09-09 15:40:00,358.65,359.0,358.57,358.84,25041.0,354.4742,354.8202,354.3952,354.662,25041.0
2019-09-09 15:45:00,358.79,358.9,358.62,358.75,26397.0,354.6126,354.7213,354.4446,354.5731,26397.0
2019-09-09 15:50:00,358.81,359.16,358.75,359.06,40725.0,354.6324,354.9783,354.5731,354.8795,40725.0
2019-09-09 15:55:00,359.0,359.13,358.65,359.11,90910.0,354.8202,354.9486,354.4742,354.9289,90910.0
2019-09-10 09:30:00,359.0,359.74,358.55,359.66,77034.0,354.8202,355.5515,354.3754,355.4725,77034.0
2019-09-10 09:35:00,359.76,361.73,359.38,361.28,92858.0,355.5713,357.5184,355.1957,357.0736,92858.0
2019-09-10 09:40:00,361.07,363.93,360.82,363.38,102308.0,356.8661,359.6928,356.619,359.1492,102308.0
2019-09-10 09:45:00,363.33,364.66,363.07,364.17,108870.0,359.0997,360.4143,358.8428,359.93,108870.0
2019-09-10 09:50:00,364.17,364.36,362.89,363.05,64705.0,359.93,360.1177,358.6649,358.823,64705.0
2019-09-10 09:55:00,363.27,363.52,362.35,362.89,55059.0,359.0404,359.2875,358.1311,358.6649,55059.0
2019-09-10 10:00:00,362.76,363.91,362.66,363.61,46122.0,358.5364,359.673,358.4375,359.3765,46122.0
2019-09-10 10:05:00,363.76,366.17,363.62,366.08,156365.0,359.5247,361.9067,359.3864,361.8177,156365.0
2019-09-10 10:10:00,365.98,366.14,365.09,365.27,84714.0,361.7189,361.877,360.8392,361.0172,84714.0
2019-09-10 10:15:00,365.18,365.88,364.67,365.42,71959.0,360.9282,361.62,360.4241,361.1654,71959.0
2019-09-10 10:20:00,365.51,365.88,365.23,365.65,36528.0,361.2544,361.62,360.9776,361.3927,36528.0
2019-09-10 10:25:00,365.63,365.63,364.59,364.71,42837.0,361.373,361.373,360.3451,360.4637,42837.0
2019-09-10 10:30:00,364.75,364.87,363.82,363.93,32827.0,360.5032,360.6218,359.584,359.6928,32827.0
2019-09-10 10:35:00,363.98,364.77,363.87,364.32,20526.0,359.7422,360.523,359.6335,360.0782,20526.0
2019-09-10 10:40:00,364.17,364.21,363.55,363.56,37140.0,359.93,359.9695,359.3172,359.3271,37140.0
2019-09-10 10:45:00,363.55,363.59,362.67,362.76,45758.0,359.3172,359.3567,358.4474,358.5364,45758.0
2019-09-10 10:50:00,362.89,363.6,362.62,363.14,28369.0,358.6649,359.3666,358.398,358.912,28369.0
2019-09-10 10:55:00,363.25,363.6,362.42,363.47,64438.0,359.0207,359.3666,358.2003,359.2381,64438.0
2019-09-10 11:00:00,363.41,365.47,363.31,365.42,74223.0,359.1788,361.2148,359.08,361.1654,74223.0
2019-09-10 11:05:00,365.43,365.45,364.96,365.03,27215.0,361.1753,361.1951,360.7108,360.7799,27215.0
2019-09-10 11:10:00,364.99,365.15,364.81,364.9,20253.0,360.7404,360.8985,360.5625,360.6515,20253.0
2019-09-10 11:15:00,364.86,365.17,364.53,364.9,29331.0,360.6119,360.9183,360.2858,360.6515,29331.0
2019-09-10 11:20:00,364.87,364.93,364.17,364.53,22090.0,360.6218,360.6811,359.93,360.2858,22090.0
2019-09-10 11:25:00,364.52,364.91,364.29,364.54,20046.0,360.2759,360.6613,360.0486,360.2957,20046.0
2019-09-10 11:30:00,364.5,364.97,364.36,364.82,25911.0,360.2561,360.7206,360.1177,360.5724,25911.0
2019-09-10 11:35:00,364.82,365.65,364.57,365.64,33094.0,360.5724,361.3927,360.3253,361.3828,33094.0
2019-09-10 11:40:00,365.65,366.41,365.5,366.23,69267.0,361.3927,362.1439,361.2445,361.966,69267.0
2019-09-10 11:45:00,366.25,367.29,366.0,367.17,113147.0,361.9857,363.0136,361.7387,362.895,113147.0
2019-09-10 11:50:00,367.26,368.2,367.25,367.48,83152.0,362.984,363.913,362.9741,363.2014,83152.0
2019-09-10 11:55:00,367.53,367.63,366.69,367.02,30825.0,363.2508,363.3497,362.4206,362.7468,30825.0
2019-09-10 12:00:00,367.02,367.04,365.55,365.87,32364.0,362.7468,362.7665,361.2939,361.6102,32364.0
2019-09-10 12:05:00,365.8,366.83,365.68,366.83,30438.0,361.541,362.559,361.4224,362.559,30438.0
2019-09-10 12:10:00,366.67,366.83,366.5,366.59,18856.0,362.4009,362.559,362.2328,362.3218,18856.0
2019-09-10 12:15:00,366.69,366.94,366.62,366.87,24169.0,362.4206,362.6677,362.3514,362.5985,24169.0
2019-09-10 12:20:00,366.92,367.42,366.82,367.29,18285.0,362.6479,363.1421,362.5491,363.0136,18285.0
2019-09-10 12:25:00,367.3,367.3,366.37,366.76,23055.0,363.0235,363.0235,362.1043,362.4898,23055.0
2019-09-10 12:30:00,366.79,366.86,366.31,366.34,13247.0,362.5195,362.5886,362.045,362.0747,13247.0
2019-09-10 12:35:00,366.43,366.62,366.15,366.28,11540.0,362.1636,362.3514,361.8869,362.0154,11540.0
2019-09-10 12:40:00,366.39,366.58,366.25,366.25,10355.0,362.1241,362.3119,361.9857,361.9857,10355.0
2019-09-10 12:45:00,366.15,366.47,366.1,366.24,14468.0,361.8869,362.2032,361.8375,361.9759,14468.0
2019-09-10 12:50:00,366.18,366.43,366.07,366.2,19448.0,361.9166,362.1636,361.8078,361.9363,19448.0
2019-09-10 12:55:00,366.26,366.36,366.08,366.22,7313.0,361.9956,362.0945,361.8177,361.9561,7313.0
2019-09-10 13:00:00,366.35,366.37,365.71,365.74,14420.0,362.0846,362.1043,361.452,361.4817,14420.0
2019-09-10 13:05:00,365.67,365.95,365.57,365.93,16948.0,361.4125,361.6892,361.3137,361.6695,16948.0
2019-09-10 13:10:00,365.96,366.1,365.6,366.0,13176.0,361.6991,361.8375,361.3433,361.7387,13176.0
2019-09-10 13:15:00,366.19,366.27,365.52,365.84,35400.0,361.9264,362.0055,361.2642,361.5805,35400.0
2019-09-10 13:20:00,365.86,366.0,365.76,365.82,14033.0,361.6003,361.7387,361.5014,361.5607,14033.0
2019-09-10 13:25:00,365.8,366.24,365.74,366.05,17850.0,361.541,361.9759,361.4817,361.7881,17850.0
2019-09-10 13:30:00,366.09,366.67,366.01,366.12,57223.0,361.8276,362.4009,361.7485,361.8573,57223.0
2019-09-10 13:35:00,366.12,366.22,365.74,365.78,17588.0,361.8573,361.9561,361.4817,361.5212,17588.0
2019-09-10 13:40:00,365.78,366.2,365.75,365.75,27411.0,361.5212,361.9363,361.4916,361.4916,27411.0
2019-09-10 13:45:00,365.82,366.12,365.78,366.0,15041.0,361.5607,361.8573,361.5212,361.7387,15041.0
2019-09-10 13:50:00,365.98,366.04,365.75,365.83,18814.0,361.7189,361.7782,361.4916,361.5706,18814.0
2019-09-10 13:55:00,365.82,365.82,365.25,365.36,14352.0,361.5607,361.5607,360.9974,361.1061,14352.0
2019-09-10 14:00:00,365.37,365.55,365.26,365.33,18970.0,361.116,361.2939,361.0073,361.0765,18970.0
2019-09-10 14:05:00,365.36,365.39,364.78,364.8,14617.0,361.1061,361.1358,360.5329,360.5526,14617.0
2019-09-10 14:10:00,364.83,365.28,364.78,365.23,21981.0,360.5823,361.027,360.5329,360.9776,21981.0
2019-09-10 14:15:00,365.2,365.88,365.18,365.71,18240.0,360.948,361.62,360.9282,361.452,18240.0
2019-09-10 14:20:00,365.72,366.21,365.71,366.19,30277.0,361.4619,361.9462,361.452,361.9264,30277.0
2019-09-10 14:25:00,366.2,366.31,366.05,366.18,12545.0,361.9363,362.045,361.7881,361.9166,12545.0
2019-09-10 14:30:00,366.12,366.83,366.12,366.79,13914.0,361.8573,362.559,361.8573,362.5195,13914.0
2019-09-10 14:35:00,366.74,367.03,366.58,366.8,35064.0,362.47,362.7567,362.3119,362.5293,35064.0
2019-09-10 14:40:00,366.89,366.89,366.49,366.7,17934.0,362.6183,362.6183,362.2229,362.4305,17934.0
2019-09-10 14:45:00,366.58,366.88,366.49,366.63,17526.0,362.3119,362.6084,362.2229,362.3613,17526.0
2019-09-10 14:50:00,366.72,367.42,366.58,367.4,21754.0,362.4503,363.1421,362.3119,363.1224,21754.0
2019-09-10 14:55:00,367.42,368.45,367.4,368.42,62006.0,363.1421,364.1601,363.1224,364.1305,62006.0
2019-09-10 15:00:00,368.43,368.67,368.42,368.46,40255.0,364.1404,364.3776,364.1305,364.17,40255.0
2019-09-10 15:05:00,368.48,368.6,367.93,367.98,31441.0,364.1898,364.3084,363.6462,363.6956,31441.0
2019-09-10 15:10:00,367.98,368.39,367.95,368.25,15703.0,363.6956,364.1008,363.6659,363.9625,15703.0
2019-09-10 15:15:00,368.23,368.48,368.15,368.16,18652.0,363.9427,364.1898,363.8636,363.8735,18652.0
2019-09-10 15:20:00,368.16,368.25,367.93,367.98,38893.0,363.8735,363.9625,363.6462,363.6956,38893.0
2019-09-10 15:25:00,367.98,368.33,367.96,368.33,43584.0,363.6956,364.0415,363.6758,364.0415,43584.0
2019-09-10 15:30:00,368.32,368.37,367.97,368.37,66718.0,364.0316,364.0811,363.6857,364.0811,66718.0
2019-09-10 15:35:00,368.34,368.64,368.3,368.61,35794.0,364.0514,364.3479,364.0119,364.3183,35794.0
2019-09-10 15:40:00,368.55,368.82,368.28,368.78,45835.0,364.259,364.5258,363.9921,364.4863,45835.0
2019-09-10 15:45:00,368.75,368.95,368.57,368.68,62709.0,364.4566,364.6543,364.2787,364.3874,62709.0
2019-09-10 15:50:00,368.7,368.95,368.61,368.88,108339.0,364.4072,364.6543,364.3183,364.5851,108339.0
2019-09-10 15:55:00,368.91,369.43,368.76,369.43,193452.0,364.6148,365.1287,364.4665,365.1287,193452.0
2019-09-11 09:30:00,368.74,369.5,368.0,368.95,108209.0,364.4468,365.1979,363.7154,364.6543,108209.0
2019-09-11 09:35:00,368.97,371.59,368.79,371.38,134178.0,364.6741,367.2636,364.4962,367.056,134178.0
2019-09-11 09:40:00,371.46,371.82,370.85,371.76,75729.0,367.1351,367.4909,366.5322,367.4316,75729.0
2019-09-11 09:45:00,371.76,372.89,371.72,372.75,86446.0,367.4316,368.5484,367.3921,368.4101,86446.0
2019-09-11 09:50:00,372.75,373.89,372.3,373.85,95279.0,368.4101,369.5368,367.9653,369.4973,95279.0
2019-09-11 09:55:00,373.93,374.17,372.22,372.77,113089.0,369.5763,369.8135,367.8862,368.4298,113089.0
2019-09-11 10:00:00,372.64,373.78,372.6,373.7,73161.0,368.3013,369.4281,368.2618,369.349,73161.0
2019-09-11 10:05:00,373.62,373.89,372.52,373.07,66569.0,369.2699,369.5368,368.1827,368.7263,66569.0
2019-09-11 10:10:00,372.93,373.21,372.51,373.15,35710.0,368.588,368.8647,368.1729,368.8054,35710.0
2019-09-11 10:15:00,373.2,373.8,372.64,373.43,43568.0,368.8548,369.4478,368.3013,369.0821,43568.0
2019-09-11 10:20:00,373.43,374.02,373.31,373.64,49050.0,369.0821,369.6653,368.9635,369.2897,49050.0
2019-09-11 10:25:00,373.62,374.34,373.61,374.18,48849.0,369.2699,369.9815,369.26,369.8234,48849.0
2019-09-11 10:30:00,374.15,374.55,374.01,374.52,50684.0,369.7938,370.1891,369.6554,370.1595,50684.0
2019-09-11 10:35:00,374.54,374.8,374.16,374.39,72985.0,370.1792,370.4362,369.8036,370.031,72985.0
2019-09-11 10:40:00,374.37,374.93,374.28,374.88,50696.0,370.0112,370.5647,369.9222,370.5153,50696.0
2019-09-11 10:45:00,374.92,374.94,374.32,374.75,50713.0,370.5548,370.5746,369.9618,370.3868,50713.0
2019-09-11 10:50:00,374.76,375.26,374.62,375.2,102215.0,370.3967,370.8908,370.2583,370.8315,102215.0
2019-09-11 10:55:00,375.25,376.14,374.82,375.66,114119.0,370.881,371.7606,370.456,371.2862,114119.0
2019-09-11 11:00:00,375.71,376.44,375.52,376.39,105103.0,371.3356,372.0571,371.1478,372.0077,105103.0
2019-09-11 11:05:00,376.34,376.98,374.23,376.86,69515.0,371.9583,372.5908,369.8728,372.4722,69515.0
2019-09-11 11:10:00,376.88,377.89,376.53,377.7,126497.0,372.492,373.4902,372.1461,373.3024,126497.0
2019-09-11 11:15:00,377.8,378.34,377.16,378.34,147924.0,373.4013,373.935,372.7687,373.935,147924.0
2019-09-11 11:20:00,378.24,379.89,378.12,379.76,232838.0,373.8361,375.4669,373.7175,375.3384,232838.0
2019-09-11 11:25:00,379.7,379.94,379.02,379.62,228687.0,375.2791,375.5163,374.6071,375.2001,228687.0
2019-09-11 11:30:00,379.51,380.0,379.46,379.71,151107.0,375.0914,375.5756,375.0419,375.289,151107.0
2019-09-11 11:35:00,379.78,380.25,378.29,378.91,240586.0,375.3582,375.8227,373.8856,374.4983,240586.0
2019-09-11 11:40:00,378.98,379.24,378.39,379.13,138745.0,374.5675,374.8245,373.9844,374.7158,138745.0
2019-09-11 11:45:00,379.1,380.65,379.05,380.02,105370.0,374.6861,376.2181,374.6367,375.5954,105370.0
2019-09-11 11:50:00,380.0,381.69,379.97,381.65,139799.0,375.5756,377.246,375.546,377.2064,139799.0
2019-09-11 11:55:00,381.65,381.8,381.1,381.25,138861.0,377.2064,377.3547,376.6628,376.8111,138861.0
2019-09-11 12:00:00,381.32,381.86,381.27,381.4,127584.0,376.8803,377.414,376.8309,376.9593,127584.0
2019-09-11 12:05:00,381.37,381.94,381.37,381.78,88599.0,376.9297,377.4931,376.9297,377.3349,88599.0
2019-09-11 12:10:00,381.81,383.28,381.81,383.05,169352.0,377.3646,378.8175,377.3646,378.5901,169352.0
2019-09-11 12:15:00,383.03,383.5,381.37,381.41,177255.0,378.5704,379.0349,376.9297,376.9692,177255.0
2019-09-11 12:20:00,381.45,381.59,379.22,379.44,121744.0,377.0088,377.1471,374.8047,375.0222,121744.0
2019-09-11 12:25:00,379.56,380.37,379.02,380.34,102452.0,375.1408,375.9413,374.6071,375.9117,102452.0
2019-09-11 12:30:00,380.29,381.31,380.24,380.54,101289.0,375.8623,376.8704,375.8129,376.1094,101289.0
2019-09-11 12:35:00,380.55,380.87,379.63,379.77,117316.0,376.1192,376.4355,375.21,375.3483,117316.0
2019-09-11 12:40:00,379.73,380.55,379.72,380.27,49514.0,375.3088,376.1192,375.2989,375.8425,49514.0
2019-09-11 12:45:00,380.32,380.74,380.0,380.52,52772.0,375.8919,376.307,375.5756,376.0896,52772.0
2019-09-11 12:50:00,380.48,380.66,380.13,380.21,62662.0,376.0501,376.228,375.7041,375.7832,62662.0
2019-09-11 12:55:00,380.22,380.52,379.87,380.18,45922.0,375.7931,376.0896,375.4472,375.7536,45922.0
2019-09-11 13:00:00,380.21,380.58,380.12,380.3,31292.0,375.7832,376.1489,375.6943,375.8722,31292.0
2019-09-11 13:05:00,380.25,380.42,380.12,380.28,33664.0,375.8227,375.9908,375.6943,375.8524,33664.0
2019-09-11 13:10:00,380.25,381.0,380.17,380.85,27070.0,375.8227,376.564,375.7437,376.4158,27070.0
2019-09-11 13:15:00,380.86,381.02,380.05,380.27,103170.0,376.4256,376.5838,375.6251,375.8425,103170.0
2019-09-11 13:20:00,380.31,380.59,380.1,380.5,28623.0,375.882,376.1588,375.6745,376.0698,28623.0
2019-09-11 13:25:00,380.55,380.82,380.45,380.65,26963.0,376.1192,376.3861,376.0204,376.2181,26963.0
2019-09-11 13:30:00,380.64,381.26,380.49,381.26,36943.0,376.2082,376.821,376.0599,376.821,36943.0
2019-09-11 13:35:00,381.28,381.88,381.04,381.24,47656.0,376.8407,377.4338,376.6035,376.8012,47656.0
2019-09-11 13:40:00,381.19,381.39,380.56,380.74,37494.0,376.7518,376.9495,376.1291,376.307,37494.0
2019-09-11 13:45:00,380.83,381.0,380.66,380.77,19795.0,376.396,376.564,376.228,376.3367,19795.0
2019-09-11 13:50:00,380.78,380.9,380.66,380.89,33439.0,376.3466,376.4652,376.228,376.4553,33439.0
2019-09-11 13:55:00,380.81,381.44,380.81,381.33,27557.0,376.3762,376.9989,376.3762,376.8902,27557.0
2019-09-11 14:00:00,381.38,381.96,381.35,381.85,46979.0,376.9396,377.5128,376.9099,377.4041,46979.0
2019-09-11 14:05:00,381.88,382.27,381.82,382.19,36320.0,377.4338,377.8192,377.3745,377.7402,36320.0
2019-09-11 14:10:00,382.26,382.29,381.53,381.65,27654.0,377.8093,377.839,377.0878,377.2064,27654.0
2019-09-11 14:15:00,381.67,382.29,381.67,382.15,29551.0,377.2262,377.839,377.2262,377.7006,29551.0
2019-09-11 14:20:00,382.19,382.29,381.72,381.75,37259.0,377.7402,377.839,377.2756,377.3053,37259.0
2019-09-11 14:25:00,381.72,382.3,381.59,381.92,44151.0,377.2756,377.8489,377.1471,377.4733,44151.0
2019-09-11 14:30:00,381.87,382.12,381.58,382.03,58159.0,377.4239,377.671,377.1373,377.582,58159.0
2019-09-11 14:35:00,382.05,382.18,381.88,382.01,48332.0,377.6018,377.7303,377.4338,377.5622,48332.0
2019-09-11 14:40:00,382.07,382.08,381.8,381.94,55763.0,377.6215,377.6314,377.3547,377.4931,55763.0
2019-09-11 14:45:00,382.03,382.21,381.86,382.12,72345.0,377.582,377.7599,377.414,377.671,72345.0
2019-09-11 14:50:00,382.05,382.79,381.97,382.51,46756.0,377.6018,378.3332,377.5227,378.0564,46756.0
2019-09-11 14:55:00,382.52,382.64,381.96,382.03,45222.0,378.0663,378.1849,377.5128,377.582,45222.0
2019-09-11 15:00:00,382.04,382.16,381.95,382.02,44911.0,377.5919,377.7105,377.5029,377.5721,44911.0
2019-09-11 15:05:00,381.96,382.25,381.94,382.0,64658.0,377.5128,377.7995,377.4931,377.5524,64658.0
2019-09-11 15:10:00,381.98,382.15,381.81,381.98,60742.0,377.5326,377.7006,377.3646,377.5326,60742.0
2019-09-11 15:15:00,382.03,382.29,381.88,382.11,59245.0,377.582,377.839,377.4338,377.6611,59245.0
2019-09-11 15:20:00,382.13,382.19,381.91,382.02,65774.0,377.6809,377.7402,377.4634,377.5721,65774.0
2019-09-11 15:25:00,382.01,382.18,381.95,381.98,52915.0,377.5622,377.7303,377.5029,377.5326,52915.0
2019-09-11 15:30:00,381.99,382.08,381.81,381.98,45682.0,377.5425,377.6314,377.3646,377.5326,45682.0
2019-09-11 15:35:00,381.94,382.15,381.78,381.81,68792.0,377.4931,377.7006,377.3349,377.3646,68792.0
2019-09-11 15:40:00,381.84,382.13,381.72,381.79,80222.0,377.3942,377.6809,377.2756,377.3448,80222.0
2019-09-11 15:45:00,381.78,381.79,380.26,381.19,104798.0,377.3349,377.3448,375.8326,376.7518,104798.0
2019-09-11 15:50:00,381.23,382.81,380.95,382.8,146878.0,376.7913,378.3529,376.5146,378.343,146878.0
2019-09-11 15:55:00,382.82,382.94,382.28,382.91,192987.0,378.3628,378.4814,377.8291,378.4518,192987.0
2019-09-12 09:30:00,383.71,384.0,379.3,380.17,184585.0,379.2425,379.5291,374.8838,375.7437,184585.0
2019-09-12 09:35:00,380.0,380.0,377.54,378.21,120071.0,375.5756,375.5756,373.1443,373.8065,120071.0
2019-09-12 09:40:00,378.32,378.36,376.72,377.98,126586.0,373.9152,373.9547,372.3338,373.5792,126586.0
2019-09-12 09:45:00,377.92,378.68,376.42,376.88,100602.0,373.5199,374.271,372.0373,372.492,100602.0
2019-09-12 09:50:00,376.97,377.76,376.54,377.0,77089.0,372.5809,373.3617,372.1559,372.6106,77089.0
2019-09-12 09:55:00,376.99,377.98,376.76,377.54,52928.0,372.6007,373.5792,372.3734,373.1443,52928.0
2019-09-12 10:00:00,377.56,377.56,376.61,376.81,80064.0,373.1641,373.1641,372.2251,372.4228,80064.0
2019-09-12 10:05:00,376.83,376.97,375.59,375.9,85285.0,372.4426,372.5809,371.217,371.5234,85285.0
2019-09-12 10:10:00,375.81,378.0,375.64,376.42,155000.0,371.4344,373.5989,371.2664,372.0373,155000.0
2019-09-12 10:15:00,376.5,378.75,376.31,377.4,76761.0,372.1164,374.3402,371.9286,373.0059,76761.0
2019-09-12 10:20:00,377.26,377.48,376.0,376.92,116406.0,372.8676,373.085,371.6222,372.5315,116406.0
2019-09-12 10:25:00,377.0,377.87,376.77,377.13,60694.0,372.6106,373.4704,372.3833,372.7391,60694.0
2019-09-12 10:30:00,377.32,377.32,376.66,377.0,40226.0,372.9269,372.9269,372.2745,372.6106,40226.0
2019-09-12 10:35:00,376.88,377.1,376.57,376.97,37587.0,372.492,372.7094,372.1856,372.5809,37587.0
2019-09-12 10:40:00,377.08,377.18,376.37,376.45,36237.0,372.6896,372.7885,371.9879,372.067,36237.0
2019-09-12 10:45:00,376.53,377.49,376.41,377.36,32441.0,372.1461,373.0949,372.0274,372.9664,32441.0
2019-09-12 10:50:00,377.45,377.81,374.68,374.99,142405.0,373.0553,373.4111,370.3176,370.624,142405.0
2019-09-12 10:55:00,375.19,376.05,374.98,375.0,42843.0,370.8217,371.6716,370.6141,370.6339,42843.0
2019-09-12 11:00:00,375.0,375.49,374.9,374.93,39465.0,370.6339,371.1182,370.535,370.5647,39465.0
2019-09-12 11:05:00,374.93,375.18,374.51,374.81,40756.0,370.5647,370.8118,370.1496,370.4461,40756.0
2019-09-12 11:10:00,374.85,374.86,374.31,374.44,40869.0,370.4856,370.4955,369.9519,370.0804,40869.0
2019-09-12 11:15:00,374.46,375.18,374.34,375.05,46641.0,370.1002,370.8118,369.9815,370.6833,46641.0
2019-09-12 11:20:00,375.0,376.2,374.77,376.02,49798.0,370.6339,371.8199,370.4065,371.642,49798.0
2019-09-12 11:25:00,376.11,376.29,375.53,375.64,26055.0,371.7309,371.9088,371.1577,371.2664,26055.0
2019-09-12 11:30:00,375.74,375.84,375.25,375.53,18546.0,371.3652,371.4641,370.881,371.1577,18546.0
2019-09-12 11:35:00,375.52,375.95,375.47,375.57,17635.0,371.1478,371.5728,371.0984,371.1972,17635.0
2019-09-12 11:40:00,375.56,375.93,375.32,375.86,16881.0,371.1873,371.553,370.9501,371.4839,16881.0
2019-09-12 11:45:00,375.73,375.89,375.49,375.78,15314.0,371.3554,371.5135,371.1182,371.4048,15314.0
2019-09-12 11:50:00,375.72,375.93,375.65,375.87,10859.0,371.3455,371.553,371.2763,371.4937,10859.0
2019-09-12 11:55:00,375.83,376.05,375.6,375.98,20735.0,371.4542,371.6716,371.2269,371.6025,20735.0
2019-09-12 12:00:00,375.84,376.0,375.3,375.57,31655.0,371.4641,371.6222,370.9304,371.1972,31655.0
2019-09-12 12:05:00,375.51,376.01,375.41,375.93,26382.0,371.1379,371.6321,371.0391,371.553,26382.0
2019-09-12 12:10:00,376.0,376.1,375.88,376.0,29321.0,371.6222,371.7211,371.5036,371.6222,29321.0
2019-09-12 12:15:00,376.04,376.1,375.64,375.94,24697.0,371.6618,371.7211,371.2664,371.5629,24697.0
2019-09-12 12:20:00,376.02,376.59,376.0,376.32,36987.0,371.642,372.2054,371.6222,371.9385,36987.0
2019-09-12 12:25:00,376.34,376.41,375.92,376.01,25360.0,371.9583,372.0274,371.5432,371.6321,25360.0
2019-09-12 12:30:00,375.98,376.08,375.56,375.59,19684.0,371.6025,371.7013,371.1873,371.217,19684.0
2019-09-12 12:35:00,375.53,375.98,375.37,375.98,14122.0,371.1577,371.6025,370.9996,371.6025,14122.0
2019-09-12 12:40:00,375.83,376.09,375.79,376.09,20410.0,371.4542,371.7112,371.4147,371.7112,20410.0
2019-09-12 12:45:00,376.11,376.18,375.66,375.76,22164.0,371.7309,371.8001,371.2862,371.385,22164.0
2019-09-12 12:50:00,375.64,376.1,375.63,375.88,12585.0,371.2664,371.7211,371.2565,371.5036,12585.0
2019-09-12 12:55:00,375.9,376.02,375.72,375.89,9338.0,371.5234,371.642,371.3455,371.5135,9338.0
2019-09-12 13:00:00,375.92,376.45,375.92,376.23,34790.0,371.5432,372.067,371.5432,371.8495,34790.0
2019-09-12 13:05:00,376.3,376.84,376.2,376.21,19695.0,371.9187,372.4524,371.8199,371.8298,19695.0
2019-09-12 13:10:00,376.17,376.21,375.85,376.09,11325.0,371.7902,371.8298,371.474,371.7112,11325.0
2019-09-12 13:15:00,376.09,376.12,375.79,375.97,10380.0,371.7112,371.7408,371.4147,371.5926,10380.0
2019-09-12 13:20:00,375.9,376.18,375.67,375.9,16226.0,371.5234,371.8001,371.2961,371.5234,16226.0
2019-09-12 13:25:00,375.93,376.26,375.75,376.2,26129.0,371.553,371.8792,371.3751,371.8199,26129.0
2019-09-12 13:30:00,376.12,376.18,375.66,375.67,21050.0,371.7408,371.8001,371.2862,371.2961,21050.0
2019-09-12 13:35:00,375.67,375.98,375.66,375.94,19494.0,371.2961,371.6025,371.2862,371.5629,19494.0
2019-09-12 13:40:00,375.9,376.24,375.82,376.06,21495.0,371.5234,371.8594,371.4443,371.6815,21495.0
2019-09-12 13:45:00,376.03,376.41,375.98,376.31,14899.0,371.6519,372.0274,371.6025,371.9286,14899.0
2019-09-12 13:50:00,376.3,376.67,376.24,376.38,11684.0,371.9187,372.2844,371.8594,371.9978,11684.0
2019-09-12 13:55:00,376.41,376.45,376.06,376.15,13675.0,372.0274,372.067,371.6815,371.7705,13675.0
2019-09-12 14:00:00,376.23,376.47,376.09,376.44,10445.0,371.8495,372.0867,371.7112,372.0571,10445.0
2019-09-12 14:05:00,376.35,376.5,376.26,376.5,9188.0,371.9681,372.1164,371.8792,372.1164,9188.0
2019-09-12 14:10:00,376.5,377.03,376.28,376.63,67608.0,372.1164,372.6402,371.899,372.2449,67608.0
2019-09-12 14:15:00,376.71,377.27,376.54,377.09,26563.0,372.324,372.8774,372.1559,372.6995,26563.0
2019-09-12 14:20:00,377.1,377.69,376.99,377.63,19556.0,372.7094,373.2925,372.6007,373.2332,19556.0
2019-09-12 14:25:00,377.63,378.17,377.58,378.02,38493.0,373.2332,373.767,373.1838,373.6187,38493.0
2019-09-12 14:30:00,378.0,378.39,377.92,378.18,23859.0,373.5989,373.9844,373.5199,373.7768,23859.0
2019-09-12 14:35:00,378.17,378.47,378.07,378.31,15400.0,373.767,374.0635,373.6681,373.9053,15400.0
2019-09-12 14:40:00,378.35,378.59,377.78,377.78,26373.0,373.9449,374.1821,373.3815,373.3815,26373.0
2019-09-12 14:45:00,377.69,378.15,377.69,377.99,25799.0,373.2925,373.7472,373.2925,373.5891,25799.0
2019-09-12 14:50:00,378.0,378.12,377.66,377.91,42553.0,373.5989,373.7175,373.2629,373.51,42553.0
2019-09-12 14:55:00,377.79,378.0,377.71,377.84,26265.0,373.3914,373.5989,373.3123,373.4408,26265.0
2019-09-12 15:00:00,377.79,377.85,377.59,377.63,23006.0,373.3914,373.4507,373.1937,373.2332,23006.0
2019-09-12 15:05:00,377.63,377.73,377.53,377.68,13786.0,373.2332,373.3321,373.1344,373.2827,13786.0
2019-09-12 15:10:00,377.7,378.0,377.53,377.87,27426.0,373.3024,373.5989,373.1344,373.4704,27426.0
2019-09-12 15:15:00,377.84,377.87,377.64,377.76,17730.0,373.4408,373.4704,373.2431,373.3617,17730.0
2019-09-12 15:20:00,377.75,377.86,376.89,376.99,49745.0,373.3518,373.4606,372.5019,372.6007,49745.0
2019-09-12 15:25:00,376.92,377.08,376.74,376.9,29552.0,372.5315,372.6896,372.3536,372.5117,29552.0
2019-09-12 15:30:00,376.84,377.08,376.73,377.0,24570.0,372.4524,372.6896,372.3437,372.6106,24570.0
2019-09-12 15:35:00,377.0,377.07,376.85,377.0,21761.0,372.6106,372.6798,372.4623,372.6106,21761.0
2019-09-12 15:40:00,376.99,377.1,376.89,377.05,28789.0,372.6007,372.7094,372.5019,372.66,28789.0
2019-09-12 15:45:00,377.08,377.1,376.44,376.51,55577.0,372.6896,372.7094,372.0571,372.1263,55577.0
2019-09-12 15:50:00,376.51,376.66,376.22,376.35,56671.0,372.1263,372.2745,371.8397,371.9681,56671.0
2019-09-12 15:55:00,376.3,376.63,375.5,375.66,152460.0,371.9187,372.2449,371.128,371.2862,152460.0
2019-09-13 09:30:00,377.39,379.23,377.05,379.19,188110.0,372.996,374.8146,372.66,374.7751,188110.0
2019-09-13 09:35:00,379.05,380.5,378.82,379.44,90579.0,374.6367,376.0698,374.4094,375.0222,90579.0
2019-09-13 09:40:00,379.27,379.51,377.81,378.09,89135.0,374.8541,375.0914,373.4111,373.6879,89135.0
2019-09-13 09:45:00,378.15,379.19,377.98,378.54,33156.0,373.7472,374.7751,373.5792,374.1326,33156.0
2019-09-13 09:50:00,378.71,379.35,378.3,378.47,50846.0,374.3007,374.9332,373.8954,374.0635,50846.0
2019-09-13 09:55:00,378.51,378.71,377.75,378.41,68360.0,374.103,374.3007,373.3518,374.0042,68360.0
2019-09-13 10:00:00,378.42,378.68,378.08,378.15,47343.0,374.014,374.271,373.678,373.7472,47343.0
2019-09-13 10:05:00,378.27,379.25,378.18,378.67,56226.0,373.8658,374.8344,373.7768,374.2611,56226.0
2019-09-13 10:10:00,378.71,379.0,378.34,378.43,31746.0,374.3007,374.5873,373.935,374.0239,31746.0
2019-09-13 10:15:00,378.41,379.02,378.32,378.49,37675.0,374.0042,374.6071,373.9152,374.0832,37675.0
2019-09-13 10:20:00,378.48,379.07,378.45,379.07,21759.0,374.0733,374.6565,374.0437,374.6565,21759.0
2019-09-13 10:25:00,379.2,380.0,378.95,379.47,52775.0,374.785,375.5756,374.5379,375.0518,52775.0
2019-09-13 10:30:00,379.36,379.48,378.42,378.64,27054.0,374.9431,375.0617,374.014,374.2315,27054.0
2019-09-13 10:35:00,378.65,378.88,378.39,378.66,32233.0,374.2414,374.4687,373.9844,374.2513,32233.0
2019-09-13 10:40:00,378.47,378.93,378.47,378.83,22905.0,374.0635,374.5181,374.0635,374.4193,22905.0
2019-09-13 10:45:00,378.86,379.4,378.84,379.36,26132.0,374.4489,374.9826,374.4292,374.9431,26132.0
2019-09-13 10:50:00,379.41,379.75,379.34,379.36,24340.0,374.9925,375.3286,374.9233,374.9431,24340.0
2019-09-13 10:55:00,379.39,379.49,379.15,379.49,13649.0,374.9728,375.0716,374.7355,375.0716,13649.0
2019-09-13 11:00:00,379.41,379.67,379.26,379.3,17884.0,374.9925,375.2495,374.8443,374.8838,17884.0
2019-09-13 11:05:00,379.22,379.8,379.21,379.8,16889.0,374.8047,375.378,374.7948,375.378,16889.0
2019-09-13 11:10:00,379.84,379.89,379.6,379.67,22130.0,375.4175,375.4669,375.1803,375.2495,22130.0
2019-09-13 11:15:00,379.65,379.88,379.4,379.43,15984.0,375.2297,375.457,374.9826,375.0123,15984.0
2019-09-13 11:20:00,379.34,379.61,379.31,379.53,46171.0,374.9233,375.1902,374.8937,375.1111,46171.0
2019-09-13 11:25:00,379.53,379.69,379.47,379.69,27832.0,375.1111,375.2693,375.0518,375.2693,27832.0
2019-09-13 11:30:00,379.75,379.75,379.47,379.52,14340.0,375.3286,375.3286,375.0518,375.1012,14340.0
2019-09-13 11:35:00,379.56,379.67,379.47,379.63,8618.0,375.1408,375.2495,375.0518,375.21,8618.0
2019-09-13 11:40:00,379.55,379.87,379.5,379.87,12133.0,375.1309,375.4472,375.0815,375.4472,12133.0
2019-09-13 11:45:00,379.88,379.93,379.61,379.86,13079.0,375.457,375.5065,375.1902,375.4373,13079.0
2019-09-13 11:50:00,379.86,380.02,379.8,379.8,27125.0,375.4373,375.5954,375.378,375.378,27125.0
2019-09-13 11:55:00,379.85,380.25,379.78,379.83,20438.0,375.4274,375.8227,375.3582,375.4076,20438.0
2019-09-13 12:00:00,379.94,380.34,379.87,380.1,21897.0,375.5163,375.9117,375.4472,375.6745,21897.0
2019-09-13 12:05:00,380.16,380.17,379.86,379.92,20323.0,375.7338,375.7437,375.4373,375.4966,20323.0
2019-09-13 12:10:00,379.92,380.12,379.89,380.05,14778.0,375.4966,375.6943,375.4669,375.6251,14778.0
2019-09-13 12:15:00,380.08,380.24,379.92,380.22,17461.0,375.6547,375.8129,375.4966,375.7931,17461.0
2019-09-13 12:20:00,380.22,380.22,379.97,380.08,16436.0,375.7931,375.7931,375.546,375.6547,16436.0
2019-09-13 12:25:00,380.1,380.13,379.95,380.1,16980.0,375.6745,375.7041,375.5262,375.6745,16980.0
2019-09-13 12:30:00,380.06,380.15,379.98,380.13,11037.0,375.635,375.7239,375.5559,375.7041,11037.0
2019-09-13 12:35:00,380.11,380.35,380.04,380.08,23330.0,375.6844,375.9216,375.6152,375.6547,23330.0
2019-09-13 12:40:00,380.11,380.14,379.5,379.58,36091.0,375.6844,375.714,375.0815,375.1605,36091.0
2019-09-13 12:45:00,379.63,379.89,379.39,379.82,15002.0,375.21,375.4669,374.9728,375.3977,15002.0
2019-09-13 12:50:00,379.9,380.08,379.64,379.82,9594.0,375.4768,375.6547,375.2198,375.3977,9594.0
2019-09-13 12:55:00,379.82,379.93,379.72,379.89,6231.0,375.3977,375.5065,375.2989,375.4669,6231.0
2019-09-13 13:00:00,379.96,380.06,379.86,379.87,11937.0,375.5361,375.635,375.4373,375.4472,11937.0
2019-09-13 13:05:00,379.87,380.04,379.86,380.02,11016.0,375.4472,375.6152,375.4373,375.5954,11016.0
2019-09-13 13:10:00,380.01,380.18,379.99,380.15,25095.0,375.5855,375.7536,375.5658,375.7239,25095.0
2019-09-13 13:15:00,380.11,380.19,380.01,380.04,10956.0,375.6844,375.7634,375.5855,375.6152,10956.0
2019-09-13 13:20:00,379.98,380.15,379.98,380.0,8701.0,375.5559,375.7239,375.5559,375.5756,8701.0
2019-09-13 13:25:00,380.03,380.2,379.99,380.17,13580.0,375.6053,375.7733,375.5658,375.7437,13580.0
2019-09-13 13:30:00,380.2,380.89,380.18,380.54,41724.0,375.7733,376.4553,375.7536,376.1094,41724.0
2019-09-13 13:35:00,380.5,380.73,380.46,380.57,16886.0,376.0698,376.2972,376.0303,376.139,16886.0
2019-09-13 13:40:00,380.64,380.73,380.52,380.65,17045.0,376.2082,376.2972,376.0896,376.2181,17045.0
2019-09-13 13:45:00,380.58,380.69,380.57,380.63,11448.0,376.1489,376.2576,376.139,376.1983,11448.0
2019-09-13 13:50:00,380.68,381.18,380.61,380.65,27898.0,376.2477,376.7419,376.1785,376.2181,27898.0
2019-09-13 13:55:00,380.61,380.83,380.61,380.74,18672.0,376.1785,376.396,376.1785,376.307,18672.0
2019-09-13 14:00:00,380.76,381.1,380.68,380.83,20485.0,376.3268,376.6628,376.2477,376.396,20485.0
2019-09-13 14:05:00,380.87,380.97,380.8,380.84,11444.0,376.4355,376.5344,376.3663,376.4059,11444.0
2019-09-13 14:10:00,380.79,381.0,380.71,380.83,15897.0,376.3565,376.564,376.2774,376.396,15897.0
2019-09-13 14:15:00,380.75,380.97,380.71,380.92,15210.0,376.3169,376.5344,376.2774,376.4849,15210.0
2019-09-13 14:20:00,381.0,381.0,380.66,380.75,12947.0,376.564,376.564,376.228,376.3169,12947.0
2019-09-13 14:25:00,380.79,381.0,380.74,380.96,17054.0,376.3565,376.564,376.307,376.5245,17054.0
2019-09-13 14:30:00,380.89,381.3,380.87,381.13,16827.0,376.4553,376.8605,376.4355,376.6925,16827.0
2019-09-13 14:35:00,381.1,381.11,380.94,380.96,9681.0,376.6628,376.6727,376.5047,376.5245,9681.0
2019-09-13 14:40:00,380.97,381.19,380.92,381.19,14876.0,376.5344,376.7518,376.4849,376.7518,14876.0
2019-09-13 14:45:00,381.17,381.38,380.88,381.31,51350.0,376.732,376.9396,376.4454,376.8704,51350.0
2019-09-13 14:50:00,381.38,381.5,381.28,381.35,19785.0,376.9396,377.0582,376.8407,376.9099,19785.0
2019-09-13 14:55:00,381.36,381.75,381.27,381.39,31109.0,376.9198,377.3053,376.8309,376.9495,31109.0
2019-09-13 15:00:00,381.39,381.62,381.3,381.62,15771.0,376.9495,377.1768,376.8605,377.1768,15771.0
2019-09-13 15:05:00,381.57,381.63,381.47,381.5,18487.0,377.1274,377.1867,377.0285,377.0582,18487.0
2019-09-13 15:10:00,381.5,381.61,381.47,381.54,30643.0,377.0582,377.1669,377.0285,377.0977,30643.0
2019-09-13 15:15:00,381.5,381.54,380.67,381.02,68973.0,377.0582,377.0977,376.2378,376.5838,68973.0
2019-09-13 15:20:00,381.05,381.09,379.73,380.03,45916.0,376.6134,376.653,375.3088,375.6053,45916.0
2019-09-13 15:25:00,380.06,380.61,380.0,380.46,26386.0,375.635,376.1785,375.5756,376.0303,26386.0
2019-09-13 15:30:00,380.57,380.58,379.83,379.86,37126.0,376.139,376.1489,375.4076,375.4373,37126.0
2019-09-13 15:35:00,379.87,380.08,379.49,379.55,39173.0,375.4472,375.6547,375.0716,375.1309,39173.0
2019-09-13 15:40:00,379.49,379.93,379.48,379.83,44609.0,375.0716,375.5065,375.0617,375.4076,44609.0
2019-09-13 15:45:00,379.84,379.94,379.32,379.45,51372.0,375.4175,375.5163,374.9036,375.0321,51372.0
2019-09-13 15:50:00,379.46,379.77,379.0,379.3,71831.0,375.0419,375.3483,374.5873,374.8838,71831.0
2019-09-13 15:55:00,379.33,380.06,378.83,379.78,197481.0,374.9135,375.635,374.4193,375.3582,197481.0
2019-09-16 09:30:00,378.14,379.68,376.88,379.64,96695.0,373.7373,375.2594,372.492,375.2198,96695.0
2019-09-16 09:35:00,379.42,380.44,378.81,378.98,63217.0,375.0024,376.0105,374.3995,374.5675,63217.0
2019-09-16 09:40:00,378.9,379.49,377.6,377.77,48451.0,374.4885,375.0716,373.2036,373.3716,48451.0
2019-09-16 09:45:00,377.64,377.81,376.34,376.39,71964.0,373.2431,373.4111,371.9583,372.0077,71964.0
2019-09-16 09:50:00,376.66,377.5,376.41,377.16,38672.0,372.2745,373.1048,372.0274,372.7687,38672.0
2019-09-16 09:55:00,377.25,377.45,376.6,376.88,36878.0,372.8577,373.0553,372.2152,372.492,36878.0
2019-09-16 10:00:00,376.84,376.84,375.8,376.27,46981.0,372.4524,372.4524,371.4246,371.8891,46981.0
2019-09-16 10:05:00,376.22,376.4,375.17,375.45,56504.0,371.8397,372.0176,370.8019,371.0786,56504.0
2019-09-16 10:10:00,375.53,375.84,375.0,375.71,66104.0,371.1577,371.4641,370.6339,371.3356,66104.0
2019-09-16 10:15:00,375.72,376.58,375.7,376.22,38777.0,371.3455,372.1955,371.3257,371.8397,38777.0
2019-09-16 10:20:00,376.12,376.66,376.03,376.1,28872.0,371.7408,372.2745,371.6519,371.7211,28872.0
2019-09-16 10:25:00,375.98,376.15,375.56,375.78,18130.0,371.6025,371.7705,371.1873,371.4048,18130.0
2019-09-16 10:30:00,375.65,375.92,375.4,375.88,21774.0,371.2763,371.5432,371.0292,371.5036,21774.0
2019-09-16 10:35:00,375.8,375.83,375.3,375.63,17495.0,371.4246,371.4542,370.9304,371.2565,17495.0
2019-09-16 10:40:00,375.55,376.42,375.48,376.17,12111.0,371.1775,372.0373,371.1083,371.7902,12111.0
2019-09-16 10:45:00,376.24,376.55,376.15,376.27,16492.0,371.8594,372.1658,371.7705,371.8891,16492.0
2019-09-16 10:50:00,376.34,376.72,376.26,376.62,14433.0,371.9583,372.3338,371.8792,372.235,14433.0
2019-09-16 10:55:00,376.55,377.34,376.48,377.04,25727.0,372.1658,372.9466,372.0966,372.6501,25727.0
2019-09-16 11:00:00,376.99,377.86,376.93,377.62,28800.0,372.6007,373.4606,372.5414,373.2234,28800.0
2019-09-16 11:05:00,377.57,378.01,377.57,377.88,15698.0,373.1739,373.6088,373.1739,373.4803,15698.0
2019-09-16 11:10:00,377.97,378.1,377.1,377.26,23539.0,373.5693,373.6978,372.7094,372.8676,23539.0
2019-09-16 11:15:00,377.35,377.73,377.24,377.58,7199.0,372.9565,373.3321,372.8478,373.1838,7199.0
2019-09-16 11:20:00,377.65,378.0,377.53,377.93,21541.0,373.253,373.5989,373.1344,373.5298,21541.0
2019-09-16 11:25:00,377.94,378.38,377.76,378.01,25247.0,373.5396,373.9745,373.3617,373.6088,25247.0
2019-09-16 11:30:00,377.97,378.16,377.31,377.62,33672.0,373.5693,373.7571,372.917,373.2234,33672.0
2019-09-16 11:35:00,377.64,377.9,377.4,377.49,16915.0,373.2431,373.5001,373.0059,373.0949,16915.0
2019-09-16 11:40:00,377.67,377.96,377.43,377.96,14304.0,373.2728,373.5594,373.0356,373.5594,14304.0
2019-09-16 11:45:00,377.98,378.09,377.6,377.93,20673.0,373.5792,373.6879,373.2036,373.5298,20673.0
2019-09-16 11:50:00,377.92,378.5,377.63,378.41,11207.0,373.5199,374.0931,373.2332,374.0042,11207.0
2019-09-16 11:55:00,378.37,378.38,377.58,378.0,27761.0,373.9646,373.9745,373.1838,373.5989,27761.0
2019-09-16 12:00:00,377.94,378.2,377.8,378.13,11339.0,373.5396,373.7966,373.4013,373.7274,11339.0
2019-09-16 12:05:00,378.2,379.24,378.2,379.12,40666.0,373.7966,374.8245,373.7966,374.7059,40666.0
2019-09-16 12:10:00,379.16,379.18,378.89,379.05,30177.0,374.7454,374.7652,374.4786,374.6367,30177.0
2019-09-16 12:15:00,379.09,379.24,378.91,379.15,16067.0,374.6762,374.8245,374.4983,374.7355,16067.0
2019-09-16 12:20:00,379.15,379.24,378.61,379.01,11571.0,374.7355,374.8245,374.2018,374.5972,11571.0
2019-09-16 12:25:00,379.03,379.11,378.82,378.93,8833.0,374.6169,374.696,374.4094,374.5181,8833.0
2019-09-16 12:30:00,378.97,379.2,378.97,379.05,6324.0,374.5576,374.785,374.5576,374.6367,6324.0
2019-09-16 12:35:00,378.95,379.18,378.84,379.13,22097.0,374.5379,374.7652,374.4292,374.7158,22097.0
2019-09-16 12:40:00,379.07,379.15,378.58,378.7,9413.0,374.6565,374.7355,374.1722,374.2908,9413.0
2019-09-16 12:45:00,378.72,379.21,378.69,379.05,16274.0,374.3106,374.7948,374.2809,374.6367,16274.0
2019-09-16 12:50:00,379.12,379.38,378.97,379.3,27447.0,374.7059,374.9629,374.5576,374.8838,27447.0
2019-09-16 12:55:00,379.31,379.71,379.25,379.36,31914.0,374.8937,375.289,374.8344,374.9431,31914.0
2019-09-16 13:00:00,379.25,379.64,379.16,379.61,11219.0,374.8344,375.2198,374.7454,375.1902,11219.0
2019-09-16 13:05:00,379.65,379.92,379.58,379.9,11610.0,375.2297,375.4966,375.1605,375.4768,11610.0
2019-09-16 13:10:00,379.82,380.03,379.8,379.93,27015.0,375.3977,375.6053,375.378,375.5065,27015.0
2019-09-16 13:15:00,379.9,380.2,379.9,380.04,13795.0,375.4768,375.7733,375.4768,375.6152,13795.0
2019-09-16 13:20:00,380.0,380.28,379.82,379.82,9784.0,375.5756,375.8524,375.3977,375.3977,9784.0
2019-09-16 13:25:00,379.92,380.17,379.79,379.97,11073.0,375.4966,375.7437,375.3681,375.546,11073.0
2019-09-16 13:30:00,380.0,380.16,379.89,380.07,3751.0,375.5756,375.7338,375.4669,375.6448,3751.0
2019-09-16 13:35:00,380.06,380.3,380.0,380.2,8838.0,375.635,375.8722,375.5756,375.7733,8838.0
2019-09-16 13:40:00,380.25,381.15,380.19,380.77,37570.0,375.8227,376.7123,375.7634,376.3367,37570.0
2019-09-16 13:45:00,380.75,380.76,380.14,380.19,7298.0,376.3169,376.3268,375.714,375.7634,7298.0
2019-09-16 13:50:00,380.25,380.26,379.93,380.07,7900.0,375.8227,375.8326,375.5065,375.6448,7900.0
2019-09-16 13:55:00,380.06,380.75,380.06,380.5,13307.0,375.635,376.3169,375.635,376.0698,13307.0
2019-09-16 14:00:00,380.42,380.58,379.97,380.08,7924.0,375.9908,376.1489,375.546,375.6547,7924.0
2019-09-16 14:05:00,380.01,380.1,379.79,379.95,12992.0,375.5855,375.6745,375.3681,375.5262,12992.0
2019-09-16 14:10:00,379.89,380.19,379.87,379.97,10287.0,375.4669,375.7634,375.4472,375.546,10287.0
2019-09-16 14:15:00,380.08,380.25,379.85,380.22,12535.0,375.6547,375.8227,375.4274,375.7931,12535.0
2019-09-16 14:20:00,380.25,380.33,380.05,380.11,6078.0,375.8227,375.9018,375.6251,375.6844,6078.0
2019-09-16 14:25:00,380.06,380.36,380.06,380.35,7819.0,375.635,375.9315,375.635,375.9216,7819.0
2019-09-16 14:30:00,380.34,380.54,379.82,379.96,28381.0,375.9117,376.1094,375.3977,375.5361,28381.0
2019-09-16 14:35:00,380.12,380.9,380.12,380.6,15666.0,375.6943,376.4652,375.6943,376.1687,15666.0
2019-09-16 14:40:00,380.69,381.36,380.68,381.16,30297.0,376.2576,376.9198,376.2477,376.7221,30297.0
2019-09-16 14:45:00,381.05,381.5,380.91,381.3,18693.0,376.6134,377.0582,376.4751,376.8605,18693.0
2019-09-16 14:50:00,381.4,381.64,381.18,381.4,18170.0,376.9593,377.1966,376.7419,376.9593,18170.0
2019-09-16 14:55:00,381.44,381.44,381.12,381.18,7060.0,376.9989,376.9989,376.6826,376.7419,7060.0
2019-09-16 15:00:00,381.3,381.32,380.86,381.05,12788.0,376.8605,376.8803,376.4256,376.6134,12788.0
2019-09-16 15:05:00,381.12,381.12,380.43,380.78,26051.0,376.6826,376.6826,376.0006,376.3466,26051.0
2019-09-16 15:10:00,380.78,381.15,380.59,380.94,9975.0,376.3466,376.7123,376.1588,376.5047,9975.0
2019-09-16 15:15:00,380.99,381.03,380.68,381.03,12523.0,376.5541,376.5937,376.2477,376.5937,12523.0
2019-09-16 15:20:00,380.99,381.04,380.32,380.42,14535.0,376.5541,376.6035,375.8919,375.9908,14535.0
2019-09-16 15:25:00,380.34,380.34,379.65,379.79,22636.0,375.9117,375.9117,375.2297,375.3681,22636.0
2019-09-16 15:30:00,379.77,379.79,379.3,379.31,27668.0,375.3483,375.3681,374.8838,374.8937,27668.0
2019-09-16 15:35:00,379.12,379.27,378.61,378.79,39728.0,374.7059,374.8541,374.2018,374.3797,39728.0
2019-09-16 15:40:00,378.86,379.23,378.69,379.02,25731.0,374.4489,374.8146,374.2809,374.6071,25731.0
2019-09-16 15:45:00,379.09,379.45,378.76,378.76,34153.0,374.6762,375.0321,374.3501,374.3501,34153.0
2019-09-16 15:50:00,378.76,378.99,378.12,378.71,73645.0,374.3501,374.5774,373.7175,374.3007,73645.0
2019-09-16 15:55:00,378.72,379.19,378.64,378.82,85730.0,374.3106,374.7751,374.2315,374.4094,85730.0
2019-09-17 09:30:00,378.41,379.83,377.8,378.35,60448.0,374.0042,375.4076,373.4013,373.9449,60448.0
2019-09-17 09:35:00,378.63,379.84,378.45,378.76,37297.0,374.2216,375.4175,374.0437,374.3501,37297.0
2019-09-17 09:40:00,378.54,379.0,378.44,378.71,17188.0,374.1326,374.5873,374.0338,374.3007,17188.0
2019-09-17 09:45:00,378.63,379.2,378.47,379.04,19489.0,374.2216,374.785,374.0635,374.6268,19489.0
2019-09-17 09:50:00,379.01,379.03,378.05,378.8,40665.0,374.5972,374.6169,373.6484,374.3896,40665.0
2019-09-17 09:55:00,378.99,379.16,378.53,378.77,24968.0,374.5774,374.7454,374.1228,374.36,24968.0
2019-09-17 10:00:00,378.98,379.5,378.44,379.4,19297.0,374.5675,375.0815,374.0338,374.9826,19297.0
2019-09-17 10:05:00,379.35,380.18,379.31,380.02,30103.0,374.9332,375.7536,374.8937,375.5954,30103.0
2019-09-17 10:10:00,380.02,380.09,379.36,379.64,23815.0,375.5954,375.6646,374.9431,375.2198,23815.0
2019-09-17 10:15:00,379.66,380.1,379.07,379.82,25659.0,375.2396,375.6745,374.6565,375.3977,25659.0
2019-09-17 10:20:00,379.82,380.42,379.79,380.41,13518.0,375.3977,375.9908,375.3681,375.9809,13518.0
2019-09-17 10:25:00,380.25,380.27,379.91,380.0,19987.0,375.8227,375.8425,375.4867,375.5756,19987.0
2019-09-17 10:30:00,380.11,380.29,379.67,379.91,17119.0,375.6844,375.8623,375.2495,375.4867,17119.0
2019-09-17 10:35:00,379.96,380.07,379.47,379.7,18540.0,375.5361,375.6448,375.0518,375.2791,18540.0
2019-09-17 10:40:00,379.74,379.84,379.24,379.33,8508.0,375.3187,375.4175,374.8245,374.9135,8508.0
2019-09-17 10:45:00,379.32,379.59,379.31,379.55,10160.0,374.9036,375.1704,374.8937,375.1309,10160.0
2019-09-17 10:50:00,379.61,379.91,379.55,379.9,15720.0,375.1902,375.4867,375.1309,375.4768,15720.0
2019-09-17 10:55:00,379.83,379.92,379.6,379.65,13891.0,375.4076,375.4966,375.1803,375.2297,13891.0
2019-09-17 11:00:00,379.71,380.59,379.66,380.53,26818.0,375.289,376.1588,375.2396,376.0995,26818.0
2019-09-17 11:05:00,380.48,380.53,380.11,380.15,14848.0,376.0501,376.0995,375.6844,375.7239,14848.0
2019-09-17 11:10:00,380.19,380.19,379.93,379.94,5640.0,375.7634,375.7634,375.5065,375.5163,5640.0
2019-09-17 11:15:00,380.0,380.07,379.63,379.74,6271.0,375.5756,375.6448,375.21,375.3187,6271.0
2019-09-17 11:20:00,379.8,380.45,379.67,380.42,15605.0,375.378,376.0204,375.2495,375.9908,15605.0
2019-09-17 11:25:00,380.36,380.5,379.73,379.84,16053.0,375.9315,376.0698,375.3088,375.4175,16053.0
2019-09-17 11:30:00,379.73,380.27,379.73,380.25,13017.0,375.3088,375.8425,375.3088,375.8227,13017.0
2019-09-17 11:35:00,380.22,380.58,380.21,380.58,13092.0,375.7931,376.1489,375.7832,376.1489,13092.0
2019-09-17 11:40:00,380.53,380.71,380.45,380.55,15042.0,376.0995,376.2774,376.0204,376.1192,15042.0
2019-09-17 11:45:00,380.47,381.27,380.47,381.16,46523.0,376.0402,376.8309,376.0402,376.7221,46523.0
2019-09-17 11:50:00,381.15,381.88,381.08,381.74,31533.0,376.7123,377.4338,376.6431,377.2954,31533.0
2019-09-17 11:55:00,381.77,381.88,381.13,381.26,23751.0,377.325,377.4338,376.6925,376.821,23751.0
2019-09-17 12:00:00,381.27,381.59,381.03,381.1,11357.0,376.8309,377.1471,376.5937,376.6628,11357.0
2019-09-17 12:05:00,381.12,381.36,380.66,380.98,48811.0,376.6826,376.9198,376.228,376.5442,48811.0
2019-09-17 12:10:00,381.0,381.28,380.97,381.08,6769.0,376.564,376.8407,376.5344,376.6431,6769.0
2019-09-17 12:15:00,381.16,381.35,381.0,381.19,8332.0,376.7221,376.9099,376.564,376.7518,8332.0
2019-09-17 12:20:00,381.15,381.23,380.87,381.0,11103.0,376.7123,376.7913,376.4355,376.564,11103.0
2019-09-17 12:25:00,380.99,381.48,380.96,381.18,12625.0,376.5541,377.0384,376.5245,376.7419,12625.0
2019-09-17 12:30:00,381.25,381.32,380.95,381.07,11004.0,376.8111,376.8803,376.5146,376.6332,11004.0
2019-09-17 12:35:00,381.16,381.25,380.99,381.06,12540.0,376.7221,376.8111,376.5541,376.6233,12540.0
2019-09-17 12:40:00,381.12,381.29,380.99,381.09,10383.0,376.6826,376.8506,376.5541,376.653,10383.0
2019-09-17 12:45:00,381.05,381.45,381.02,381.29,15433.0,376.6134,377.0088,376.5838,376.8506,15433.0
2019-09-17 12:50:00,381.4,381.61,381.29,381.48,18972.0,376.9593,377.1669,376.8506,377.0384,18972.0
2019-09-17 12:55:00,381.52,381.81,381.36,381.65,13247.0,377.078,377.3646,376.9198,377.2064,13247.0
2019-09-17 13:00:00,381.59,381.79,381.44,381.73,19413.0,377.1471,377.3448,376.9989,377.2855,19413.0
2019-09-17 13:05:00,381.74,382.98,381.72,382.67,102530.0,377.2954,378.521,377.2756,378.2146,102530.0
2019-09-17 13:10:00,382.8,384.45,382.74,384.44,94125.0,378.343,379.9738,378.2837,379.964,94125.0
2019-09-17 13:15:00,384.42,384.46,383.89,384.1,54115.0,379.9442,379.9837,379.4204,379.6279,54115.0
2019-09-17 13:20:00,384.15,384.58,383.96,383.97,25226.0,379.6773,380.1023,379.4895,379.4994,25226.0
2019-09-17 13:25:00,383.95,384.29,383.92,384.2,28223.0,379.4797,379.8157,379.45,379.7267,28223.0
2019-09-17 13:30:00,384.19,385.17,384.18,385.09,98120.0,379.7169,380.6855,379.707,380.6064,98120.0
2019-09-17 13:35:00,385.1,385.23,384.87,385.1,33240.0,380.6163,380.7448,380.3889,380.6163,33240.0
2019-09-17 13:40:00,385.11,385.15,384.9,385.03,26380.0,380.6262,380.6657,380.4186,380.5471,26380.0
2019-09-17 13:45:00,385.06,385.31,384.91,385.15,22490.0,380.5767,380.8238,380.4285,380.6657,22490.0
2019-09-17 13:50:00,385.08,385.16,384.45,384.56,29867.0,380.5965,380.6756,379.9738,380.0826,29867.0
2019-09-17 13:55:00,384.5,384.64,383.31,383.79,42297.0,380.0233,380.1616,378.8471,379.3215,42297.0
2019-09-17 14:00:00,383.75,384.15,383.19,383.37,18504.0,379.282,379.6773,378.7285,378.9064,18504.0
2019-09-17 14:05:00,383.37,383.78,383.34,383.6,67153.0,378.9064,379.3116,378.8768,379.1337,67153.0
2019-09-17 14:10:00,383.73,383.87,383.48,383.68,17232.0,379.2622,379.4006,379.0151,379.2128,17232.0
2019-09-17 14:15:00,383.74,383.86,383.6,383.8,7317.0,379.2721,379.3907,379.1337,379.3314,7317.0
2019-09-17 14:20:00,383.78,383.78,383.32,383.5,21125.0,379.3116,379.3116,378.857,379.0349,21125.0
2019-09-17 14:25:00,383.5,383.62,383.28,383.56,23688.0,379.0349,379.1535,378.8175,379.0942,23688.0
2019-09-17 14:30:00,383.61,383.89,383.55,383.6,15522.0,379.1436,379.4204,379.0843,379.1337,15522.0
2019-09-17 14:35:00,383.61,383.9,383.34,383.74,43966.0,379.1436,379.4302,378.8768,379.2721,43966.0
2019-09-17 14:40:00,383.88,384.0,383.61,383.66,16635.0,379.4105,379.5291,379.1436,379.193,16635.0
2019-09-17 14:45:00,383.65,383.8,383.43,383.67,12768.0,379.1832,379.3314,378.9657,379.2029,12768.0
2019-09-17 14:50:00,383.55,383.68,383.03,383.2,15628.0,379.0843,379.2128,378.5704,378.7384,15628.0
2019-09-17 14:55:00,383.2,383.23,382.69,382.87,14442.0,378.7384,378.768,378.2343,378.4122,14442.0
2019-09-17 15:00:00,382.82,382.88,382.59,382.64,10416.0,378.3628,378.4221,378.1355,378.1849,10416.0
2019-09-17 15:05:00,382.62,382.88,382.57,382.74,10118.0,378.1651,378.4221,378.1157,378.2837,10118.0
2019-09-17 15:10:00,382.74,383.01,382.67,383.01,10499.0,378.2837,378.5506,378.2146,378.5506,10499.0
2019-09-17 15:15:00,382.96,383.06,382.77,382.8,13452.0,378.5012,378.6,378.3134,378.343,13452.0
2019-09-17 15:20:00,382.83,383.28,382.73,383.12,22354.0,378.3727,378.8175,378.2739,378.6593,22354.0
2019-09-17 15:25:00,383.19,383.82,383.1,383.8,34865.0,378.7285,379.3512,378.6396,379.3314,34865.0
2019-09-17 15:30:00,383.76,384.1,383.54,383.61,27220.0,379.2919,379.6279,379.0744,379.1436,27220.0
2019-09-17 15:35:00,383.6,383.87,383.54,383.78,40164.0,379.1337,379.4006,379.0744,379.3116,40164.0
2019-09-17 15:40:00,383.85,384.18,383.81,384.02,47654.0,379.3808,379.707,379.3413,379.5488,47654.0
2019-09-17 15:45:00,384.0,384.17,383.92,383.96,32893.0,379.5291,379.6971,379.45,379.4895,32893.0
2019-09-17 15:50:00,383.92,384.17,383.87,384.11,71325.0,379.45,379.6971,379.4006,379.6378,71325.0
2019-09-17 15:55:00,384.05,384.95,383.71,384.36,158536.0,379.5785,380.468,379.2425,379.8849,158536.0
2019-09-18 09:30:00,383.49,383.5,381.55,382.4,101038.0,379.025,379.0349,377.1076,377.9477,101038.0
2019-09-18 09:35:00,382.41,383.76,382.23,383.58,38716.0,377.9576,379.2919,377.7797,379.114,38716.0
2019-09-18 09:40:00,383.41,385.95,383.37,385.84,84933.0,378.9459,381.4564,378.9064,381.3477,84933.0
2019-09-18 09:45:00,385.98,386.4,385.1,385.5,83212.0,381.486,381.9011,380.6163,381.0116,83212.0
2019-09-18 09:50:00,385.31,385.45,383.31,383.67,50144.0,380.8238,380.9622,378.8471,379.2029,50144.0
2019-09-18 09:55:00,383.77,384.24,383.31,384.21,62657.0,379.3018,379.7663,378.8471,379.7366,62657.0
2019-09-18 10:00:00,384.2,384.23,383.8,383.99,53233.0,379.7267,379.7564,379.3314,379.5192,53233.0
2019-09-18 10:05:00,383.81,383.92,381.73,382.04,88472.0,379.3413,379.45,377.2855,377.5919,88472.0
2019-09-18 10:10:00,382.18,382.28,380.55,381.11,82828.0,377.7303,377.8291,376.1192,376.6727,82828.0
2019-09-18 10:15:00,381.24,382.0,381.24,381.82,32513.0,376.8012,377.5524,376.8012,377.3745,32513.0
2019-09-18 10:20:00,381.75,381.85,381.6,381.69,7356.0,377.3053,377.4041,377.157,377.246,7356.0
2019-09-18 10:25:00,381.76,382.65,381.6,381.88,45083.0,377.3152,378.1948,377.157,377.4338,45083.0
2019-09-18 10:30:00,382.03,382.21,381.3,381.33,25880.0,377.582,377.7599,376.8605,376.8902,25880.0
2019-09-18 10:35:00,381.34,381.34,380.1,380.28,41212.0,376.9,376.9,375.6745,375.8524,41212.0
2019-09-18 10:40:00,380.29,380.66,380.26,380.33,20262.0,375.8623,376.228,375.8326,375.9018,20262.0
2019-09-18 10:45:00,380.29,380.49,379.8,380.17,34888.0,375.8623,376.0599,375.378,375.7437,34888.0
2019-09-18 10:50:00,380.24,380.8,380.16,380.8,18062.0,375.8129,376.3663,375.7338,376.3663,18062.0
2019-09-18 10:55:00,380.92,381.74,380.55,381.54,62896.0,376.4849,377.2954,376.1192,377.0977,62896.0
2019-09-18 11:00:00,381.59,381.97,381.5,381.64,65225.0,377.1471,377.5227,377.0582,377.1966,65225.0
2019-09-18 11:05:00,381.59,381.9,381.56,381.7,46176.0,377.1471,377.4535,377.1175,377.2559,46176.0
2019-09-18 11:10:00,381.73,382.46,381.63,382.38,40350.0,377.2855,378.007,377.1867,377.9279,40350.0
2019-09-18 11:15:00,382.38,383.1,382.38,383.1,37827.0,377.9279,378.6396,377.9279,378.6396,37827.0
2019-09-18 11:20:00,383.06,383.24,382.83,383.03,32818.0,378.6,378.7779,378.3727,378.5704,32818.0
2019-09-18 11:25:00,383.14,383.14,382.85,382.98,24925.0,378.6791,378.6791,378.3925,378.521,24925.0
2019-09-18 11:30:00,383.0,383.12,382.01,382.12,52933.0,378.5407,378.6593,377.5622,377.671,52933.0
2019-09-18 11:35:00,382.2,382.47,381.89,382.24,23030.0,377.75,378.0169,377.4436,377.7896,23030.0
2019-09-18 11:40:00,382.23,382.37,382.05,382.15,20646.0,377.7797,377.9181,377.6018,377.7006,20646.0
2019-09-18 11:45:00,382.11,382.97,382.1,382.94,14798.0,377.6611,378.5111,377.6512,378.4814,14798.0
2019-09-18 11:50:00,382.89,383.26,382.81,383.21,21685.0,378.432,378.7977,378.3529,378.7483,21685.0
2019-09-18 11:55:00,383.15,383.97,383.03,383.75,43077.0,378.689,379.4994,378.5704,379.282,43077.0
2019-09-18 12:00:00,383.73,383.81,383.13,383.14,28713.0,379.2622,379.3413,378.6692,378.6791,28713.0
2019-09-18 12:05:00,383.16,383.6,383.15,383.6,19033.0,378.6989,379.1337,378.689,379.1337,19033.0
2019-09-18 12:10:00,383.58,383.75,383.49,383.7,8510.0,379.114,379.282,379.025,379.2326,8510.0
2019-09-18 12:15:00,383.79,384.29,383.71,384.17,62713.0,379.3215,379.8157,379.2425,379.6971,62713.0
2019-09-18 12:20:00,384.17,384.45,384.09,384.2,25517.0,379.6971,379.9738,379.618,379.7267,25517.0
2019-09-18 12:25:00,384.21,384.75,384.21,384.74,22815.0,379.7366,380.2703,379.7366,380.2605,22815.0
2019-09-18 12:30:00,384.68,384.94,384.58,384.92,23780.0,380.2012,380.4581,380.1023,380.4384,23780.0
2019-09-18 12:35:00,384.94,385.58,384.89,385.35,75206.0,380.4581,381.0907,380.4087,380.8634,75206.0
2019-09-18 12:40:00,385.35,385.55,383.35,383.6,37816.0,380.8634,381.061,378.8866,379.1337,37816.0
2019-09-18 12:45:00,383.68,384.48,383.6,383.9,41157.0,379.2128,380.0035,379.1337,379.4302,41157.0
2019-09-18 12:50:00,383.86,384.05,383.57,383.91,28208.0,379.3907,379.5785,379.1041,379.4401,28208.0
2019-09-18 12:55:00,383.85,384.07,383.67,383.72,18355.0,379.3808,379.5983,379.2029,379.2523,18355.0
2019-09-18 13:00:00,383.67,383.77,383.26,383.59,15775.0,379.2029,379.3018,378.7977,379.1239,15775.0
2019-09-18 13:05:00,383.5,383.92,383.5,383.86,13889.0,379.0349,379.45,379.0349,379.3907,13889.0
2019-09-18 13:10:00,383.85,384.69,383.77,384.65,27277.0,379.3808,380.211,379.3018,380.1715,27277.0
2019-09-18 13:15:00,384.65,385.01,384.6,385.0,37915.0,380.1715,380.5273,380.1221,380.5174,37915.0
2019-09-18 13:20:00,385.03,385.22,384.13,384.23,34728.0,380.5471,380.7349,379.6576,379.7564,34728.0
2019-09-18 13:25:00,384.29,384.29,383.76,383.89,12345.0,379.8157,379.8157,379.2919,379.4204,12345.0
2019-09-18 13:30:00,383.94,383.99,383.69,383.95,7738.0,379.4698,379.5192,379.2227,379.4797,7738.0
2019-09-18 13:35:00,383.88,384.28,383.75,384.24,16715.0,379.4105,379.8058,379.282,379.7663,16715.0
2019-09-18 13:40:00,384.32,384.32,384.07,384.14,13603.0,379.8454,379.8454,379.5983,379.6674,13603.0
2019-09-18 13:45:00,384.09,384.47,384.08,384.42,9625.0,379.618,379.9936,379.6081,379.9442,9625.0
2019-09-18 13:50:00,384.42,384.78,384.3,384.62,17335.0,379.9442,380.3,379.8256,380.1419,17335.0
2019-09-18 13:55:00,384.52,384.62,384.21,384.42,16828.0,380.043,380.1419,379.7366,379.9442,16828.0
2019-09-18 14:00:00,384.5,384.81,382.89,384.18,82658.0,380.0233,380.3296,378.432,379.707,82658.0
2019-09-18 14:05:00,384.41,384.94,384.17,384.58,32488.0,379.9343,380.4581,379.6971,380.1023,32488.0
2019-09-18 14:10:00,384.43,384.44,382.83,383.18,49103.0,379.9541,379.964,378.3727,378.7186,49103.0
2019-09-18 14:15:00,383.05,383.52,382.86,383.13,65682.0,378.5901,379.0547,378.4024,378.6692,65682.0
2019-09-18 14:20:00,383.13,383.13,382.0,382.5,22883.0,378.6692,378.6692,377.5524,378.0465,22883.0
2019-09-18 14:25:00,382.48,382.8,382.29,382.42,20417.0,378.0268,378.343,377.839,377.9675,20417.0
2019-09-18 14:30:00,382.49,382.49,381.61,382.15,30185.0,378.0367,378.0367,377.1669,377.7006,30185.0
2019-09-18 14:35:00,382.17,382.3,381.11,381.38,31519.0,377.7204,377.8489,376.6727,376.9396,31519.0
2019-09-18 14:40:00,381.39,382.25,381.2,382.05,40026.0,376.9495,377.7995,376.7617,377.6018,40026.0
2019-09-18 14:45:00,382.06,382.58,381.77,382.06,50020.0,377.6117,378.1256,377.325,377.6117,50020.0
2019-09-18 14:50:00,382.01,383.08,382.0,382.97,32348.0,377.5622,378.6198,377.5524,378.5111,32348.0
2019-09-18 14:55:00,382.98,383.2,382.84,382.98,27407.0,378.521,378.7384,378.3826,378.521,27407.0
2019-09-18 15:00:00,382.87,383.34,382.72,383.27,28760.0,378.4122,378.8768,378.264,378.8076,28760.0
2019-09-18 15:05:00,383.21,384.19,383.21,384.07,22216.0,378.7483,379.7169,378.7483,379.5983,22216.0
2019-09-18 15:10:00,384.15,384.62,384.01,384.39,35984.0,379.6773,380.1419,379.539,379.9145,35984.0
2019-09-18 15:15:00,384.33,384.42,384.06,384.32,19028.0,379.8552,379.9442,379.5884,379.8454,19028.0
2019-09-18 15:20:00,384.32,384.57,384.16,384.36,17974.0,379.8454,380.0924,379.6872,379.8849,17974.0
2019-09-18 15:25:00,384.43,384.74,384.37,384.58,17972.0,379.9541,380.2605,379.8948,380.1023,17972.0
2019-09-18 15:30:00,384.66,385.5,384.56,385.48,49602.0,380.1814,381.0116,380.0826,380.9918,49602.0
2019-09-18 15:35:00,385.46,385.99,385.4,385.99,70414.0,380.9721,381.4959,380.9128,381.4959,70414.0
2019-09-18 15:40:00,385.94,386.1,385.74,386.0,68896.0,381.4465,381.6046,381.2488,381.5058,68896.0
2019-09-18 15:45:00,386.06,386.15,385.52,385.9,49309.0,381.5651,381.654,381.0314,381.407,49309.0
2019-09-18 15:50:00,385.94,386.2,385.78,385.99,62680.0,381.4465,381.7035,381.2884,381.4959,62680.0
2019-09-18 15:55:00,386.06,386.74,385.78,386.28,210701.0,381.5651,382.2372,381.2884,381.7825,210701.0
2019-09-19 09:30:00,386.14,388.34,386.01,388.34,106821.0,381.6442,383.8185,381.5157,383.8185,106821.0
2019-09-19 09:35:00,388.43,388.5,386.64,386.95,77441.0,383.9075,383.9767,382.1383,382.4447,77441.0
2019-09-19 09:40:00,386.53,387.01,385.31,385.43,76093.0,382.0296,382.504,380.8238,380.9424,76093.0
2019-09-19 09:45:00,385.42,386.66,385.38,386.53,43928.0,380.9325,382.1581,380.893,382.0296,43928.0
2019-09-19 09:50:00,386.62,386.77,386.1,386.44,44118.0,382.1186,382.2668,381.6046,381.9407,44118.0
2019-09-19 09:55:00,386.44,386.9,386.3,386.77,27565.0,381.9407,382.3953,381.8023,382.2668,27565.0
2019-09-19 10:00:00,386.69,387.44,386.64,387.26,21153.0,382.1878,382.929,382.1383,382.7511,21153.0
2019-09-19 10:05:00,387.23,387.25,386.5,387.25,18030.0,382.7215,382.7412,382.0,382.7412,18030.0
2019-09-19 10:10:00,387.23,387.75,387.18,387.61,25397.0,382.7215,383.2354,382.6721,383.097,25397.0
2019-09-19 10:15:00,387.68,388.2,387.52,388.13,37969.0,383.1662,383.6802,383.0081,383.611,37969.0
2019-09-19 10:20:00,388.04,388.17,387.51,387.72,31637.0,383.522,383.6505,382.9982,383.2058,31637.0
2019-09-19 10:25:00,387.71,388.05,387.61,387.81,15824.0,383.1959,383.5319,383.097,383.2947,15824.0
2019-09-19 10:30:00,387.88,388.52,387.77,388.33,35501.0,383.3639,383.9965,383.2552,383.8087,35501.0
2019-09-19 10:35:00,388.22,388.23,387.44,387.46,32359.0,383.6999,383.7098,382.929,382.9488,32359.0
2019-09-19 10:40:00,387.55,387.55,386.7,387.12,22613.0,383.0377,383.0377,382.1976,382.6128,22613.0
2019-09-19 10:45:00,387.08,387.51,386.78,387.15,16126.0,382.5732,382.9982,382.2767,382.6424,16126.0
2019-09-19 10:50:00,387.21,387.21,386.67,387.06,17527.0,382.7017,382.7017,382.168,382.5535,17527.0
2019-09-19 10:55:00,387.19,387.2,386.22,386.61,31899.0,382.6819,382.6918,381.7232,382.1087,31899.0
2019-09-19 11:00:00,386.52,386.68,386.21,386.63,13915.0,382.0197,382.1779,381.7133,382.1285,13915.0
2019-09-19 11:05:00,386.73,386.87,386.51,386.59,14333.0,382.2273,382.3657,382.0099,382.0889,14333.0
2019-09-19 11:10:00,386.66,386.7,386.5,386.7,10618.0,382.1581,382.1976,382.0,382.1976,10618.0
2019-09-19 11:15:00,386.7,387.03,386.52,386.92,13444.0,382.1976,382.5238,382.0197,382.4151,13444.0
2019-09-19 11:20:00,386.96,387.13,386.89,387.06,10090.0,382.4546,382.6226,382.3854,382.5535,10090.0
2019-09-19 11:25:00,387.08,387.18,386.88,386.96,15469.0,382.5732,382.6721,382.3755,382.4546,15469.0
2019-09-19 11:30:00,386.92,387.83,386.78,387.83,34516.0,382.4151,383.3145,382.2767,383.3145,34516.0
2019-09-19 11:35:00,387.87,388.33,387.7,387.88,56922.0,383.354,383.8087,383.186,383.3639,56922.0
2019-09-19 11:40:00,387.88,387.89,387.13,387.34,26716.0,383.3639,383.3738,382.6226,382.8302,26716.0
2019-09-19 11:45:00,387.24,387.69,387.21,387.6,17975.0,382.7314,383.1761,382.7017,383.0872,17975.0
2019-09-19 11:50:00,387.55,387.61,387.26,387.34,14491.0,383.0377,383.097,382.7511,382.8302,14491.0
2019-09-19 11:55:00,387.33,387.87,387.32,387.77,13091.0,382.8203,383.354,382.8104,383.2552,13091.0
2019-09-19 12:00:00,387.8,387.91,387.5,387.58,11948.0,383.2848,383.3936,382.9883,383.0674,11948.0
2019-09-19 12:05:00,387.63,387.7,387.38,387.53,12016.0,383.1168,383.186,382.8697,383.018,12016.0
2019-09-19 12:10:00,387.56,387.85,387.54,387.79,29181.0,383.0476,383.3343,383.0279,383.275,29181.0
2019-09-19 12:15:00,387.82,387.85,387.19,387.25,11426.0,383.3046,383.3343,382.6819,382.7412,11426.0
2019-09-19 12:20:00,387.31,387.43,387.18,387.37,18144.0,382.8005,382.9191,382.6721,382.8598,18144.0
2019-09-19 12:25:00,387.41,387.54,386.87,386.98,14816.0,382.8994,383.0279,382.3657,382.4744,14816.0
2019-09-19 12:30:00,386.94,386.96,386.72,386.84,15946.0,382.4348,382.4546,382.2174,382.336,15946.0
2019-09-19 12:35:00,386.77,387.3,386.77,387.3,13721.0,382.2668,382.7907,382.2668,382.7907,13721.0
2019-09-19 12:40:00,387.26,387.43,387.19,387.32,9741.0,382.7511,382.9191,382.6819,382.8104,9741.0
2019-09-19 12:45:00,387.32,387.35,386.73,386.81,18040.0,382.8104,382.8401,382.2273,382.3064,18040.0
2019-09-19 12:50:00,386.75,386.78,386.47,386.59,13252.0,382.2471,382.2767,381.9703,382.0889,13252.0
2019-09-19 12:55:00,386.56,386.8,386.51,386.51,10406.0,382.0593,382.2965,382.0099,382.0099,10406.0
2019-09-19 13:00:00,386.58,386.58,386.3,386.4,12067.0,382.079,382.079,381.8023,381.9011,12067.0
2019-09-19 13:05:00,386.38,386.46,385.78,385.95,19781.0,381.8814,381.9604,381.2884,381.4564,19781.0
2019-09-19 13:10:00,385.92,385.95,385.67,385.8,11652.0,381.4267,381.4564,381.1796,381.3081,11652.0
2019-09-19 13:15:00,385.8,385.96,385.75,385.96,9720.0,381.3081,381.4663,381.2587,381.4663,9720.0
2019-09-19 13:20:00,385.92,385.93,385.57,385.77,11326.0,381.4267,381.4366,381.0808,381.2785,11326.0
2019-09-19 13:25:00,385.72,385.72,385.28,385.29,22043.0,381.2291,381.2291,380.7942,380.8041,22043.0
2019-09-19 13:30:00,385.24,385.37,384.67,384.93,23291.0,380.7546,380.8831,380.1913,380.4482,23291.0
2019-09-19 13:35:00,384.91,385.07,384.69,384.73,22058.0,380.4285,380.5866,380.211,380.2506,22058.0
2019-09-19 13:40:00,384.78,384.85,384.18,384.19,27529.0,380.3,380.3692,379.707,379.7169,27529.0
2019-09-19 13:45:00,384.17,384.35,383.81,383.89,34554.0,379.6971,379.875,379.3413,379.4204,34554.0
2019-09-19 13:50:00,383.82,384.4,383.74,384.33,17973.0,379.3512,379.9244,379.2721,379.8552,17973.0
2019-09-19 13:55:00,384.32,384.7,384.32,384.59,15567.0,379.8454,380.2209,379.8454,380.1122,15567.0
2019-09-19 14:00:00,384.59,384.64,384.35,384.36,17824.0,380.1122,380.1616,379.875,379.8849,17824.0
2019-09-19 14:05:00,384.31,384.31,384.05,384.19,10997.0,379.8355,379.8355,379.5785,379.7169,10997.0
2019-09-19 14:10:00,384.19,384.35,384.1,384.34,10240.0,379.7169,379.875,379.6279,379.8651,10240.0
2019-09-19 14:15:00,384.29,384.34,384.16,384.25,6733.0,379.8157,379.8651,379.6872,379.7762,6733.0
2019-09-19 14:20:00,384.25,384.39,384.0,384.14,16428.0,379.7762,379.9145,379.5291,379.6674,16428.0
2019-09-19 14:25:00,384.18,384.35,384.16,384.35,14173.0,379.707,379.875,379.6872,379.875,14173.0
2019-09-19 14:30:00,384.38,384.41,384.07,384.09,12787.0,379.9047,379.9343,379.5983,379.618,12787.0
2019-09-19 14:35:00,384.09,384.17,383.7,383.73,19493.0,379.618,379.6971,379.2326,379.2622,19493.0
2019-09-19 14:40:00,383.74,383.85,383.09,383.44,79807.0,379.2721,379.3808,378.6297,378.9756,79807.0
2019-09-19 14:45:00,383.41,383.72,382.9,383.2,76318.0,378.9459,379.2523,378.4419,378.7384,76318.0
2019-09-19 14:50:00,383.17,383.82,382.93,383.61,37366.0,378.7087,379.3512,378.4715,379.1436,37366.0
2019-09-19 14:55:00,383.65,383.99,383.55,383.94,10179.0,379.1832,379.5192,379.0843,379.4698,10179.0
2019-09-19 15:00:00,383.93,384.18,383.83,384.01,15782.0,379.4599,379.707,379.3611,379.539,15782.0
2019-09-19 15:05:00,383.89,383.9,383.56,383.67,8022.0,379.4204,379.4302,379.0942,379.2029,8022.0
2019-09-19 15:10:00,383.66,384.26,383.62,384.24,12625.0,379.193,379.7861,379.1535,379.7663,12625.0
2019-09-19 15:15:00,384.3,384.57,384.26,384.55,12367.0,379.8256,380.0924,379.7861,380.0727,12367.0
2019-09-19 15:20:00,384.55,384.99,384.54,384.75,24156.0,380.0727,380.5076,380.0628,380.2703,24156.0
2019-09-19 15:25:00,384.73,385.15,384.34,384.49,23380.0,380.2506,380.6657,379.8651,380.0134,23380.0
2019-09-19 15:30:00,384.37,384.42,383.63,383.97,16608.0,379.8948,379.9442,379.1634,379.4994,16608.0
2019-09-19 15:35:00,383.81,384.37,383.81,384.25,15788.0,379.3413,379.8948,379.3413,379.7762,15788.0
2019-09-19 15:40:00,384.2,384.41,384.12,384.18,17452.0,379.7267,379.9343,379.6477,379.707,17452.0
2019-09-19 15:45:00,384.17,384.17,383.66,383.78,27423.0,379.6971,379.6971,379.193,379.3116,27423.0
2019-09-19 15:50:00,383.68,384.04,383.5,384.04,43200.0,379.2128,379.5686,379.0349,379.5686,43200.0
2019-09-19 15:55:00,384.12,384.62,383.29,384.62,173478.0,379.6477,380.1419,378.8273,380.1419,173478.0
2019-09-20 09:30:00,384.11,384.73,381.01,381.45,1116171.0,379.6378,380.2506,376.5739,377.0088,1116171.0
2019-09-20 09:35:00,381.53,381.66,380.39,380.8,85767.0,377.0878,377.2163,375.9611,376.3663,85767.0
2019-09-20 09:40:00,380.79,382.34,380.71,381.84,53077.0,376.3565,377.8884,376.2774,377.3942,53077.0
2019-09-20 09:45:00,381.64,382.09,381.5,381.74,20903.0,377.1966,377.6413,377.0582,377.2954,20903.0
2019-09-20 09:50:00,381.96,382.98,381.89,382.31,41046.0,377.5128,378.521,377.4436,377.8588,41046.0
2019-09-20 09:55:00,382.38,382.97,382.37,382.68,32062.0,377.9279,378.5111,377.9181,378.2244,32062.0
2019-09-20 10:00:00,382.67,382.85,382.37,382.5,31210.0,378.2146,378.3925,377.9181,378.0465,31210.0
2019-09-20 10:05:00,382.46,382.77,382.02,382.16,31127.0,378.007,378.3134,377.5721,377.7105,31127.0
2019-09-20 10:10:00,382.15,382.77,382.14,382.58,30229.0,377.7006,378.3134,377.6907,378.1256,30229.0
2019-09-20 10:15:00,382.58,382.68,382.16,382.25,25578.0,378.1256,378.2244,377.7105,377.7995,25578.0
2019-09-20 10:20:00,382.25,382.43,382.14,382.29,20326.0,377.7995,377.9774,377.6907,377.839,20326.0
2019-09-20 10:25:00,382.39,383.1,382.25,382.91,42756.0,377.9378,378.6396,377.7995,378.4518,42756.0
2019-09-20 10:30:00,383.0,383.45,382.62,383.11,49371.0,378.5407,378.9855,378.1651,378.6494,49371.0
2019-09-20 10:35:00,382.98,383.18,382.38,382.56,30041.0,378.521,378.7186,377.9279,378.1058,30041.0
2019-09-20 10:40:00,382.54,382.66,382.2,382.24,19058.0,378.0861,378.2047,377.75,377.7896,19058.0
2019-09-20 10:45:00,382.25,382.32,381.72,381.87,26938.0,377.7995,377.8686,377.2756,377.4239,26938.0
2019-09-20 10:50:00,381.93,381.99,381.45,381.55,26274.0,377.4832,377.5425,377.0088,377.1076,26274.0
2019-09-20 10:55:00,381.52,382.04,381.45,381.9,48367.0,377.078,377.5919,377.0088,377.4535,48367.0
2019-09-20 11:00:00,381.73,381.73,381.35,381.52,18708.0,377.2855,377.2855,376.9099,377.078,18708.0
2019-09-20 11:05:00,381.48,381.89,381.28,381.42,18402.0,377.0384,377.4436,376.8407,376.9791,18402.0
2019-09-20 11:10:00,381.34,381.4,381.01,381.05,32874.0,376.9,376.9593,376.5739,376.6134,32874.0
2019-09-20 11:15:00,381.04,381.15,380.45,380.5,36137.0,376.6035,376.7123,376.0204,376.0698,36137.0
2019-09-20 11:20:00,380.48,381.29,380.47,381.12,16723.0,376.0501,376.8506,376.0402,376.6826,16723.0
2019-09-20 11:25:00,381.22,381.35,380.65,380.69,16554.0,376.7814,376.9099,376.2181,376.2576,16554.0
2019-09-20 11:30:00,380.78,381.12,380.61,381.12,14058.0,376.3466,376.6826,376.1785,376.6826,14058.0
2019-09-20 11:35:00,381.17,381.41,380.91,381.17,30371.0,376.732,376.9692,376.4751,376.732,30371.0
2019-09-20 11:40:00,381.24,381.49,380.93,381.45,8254.0,376.8012,377.0483,376.4948,377.0088,8254.0
2019-09-20 11:45:00,381.54,381.73,381.31,381.73,19656.0,377.0977,377.2855,376.8704,377.2855,19656.0
2019-09-20 11:50:00,381.65,381.87,381.45,381.75,16841.0,377.2064,377.4239,377.0088,377.3053,16841.0
2019-09-20 11:55:00,381.81,382.23,381.81,382.06,19729.0,377.3646,377.7797,377.3646,377.6117,19729.0
2019-09-20 12:00:00,382.05,382.54,382.03,382.07,25285.0,377.6018,378.0861,377.582,377.6215,25285.0
2019-09-20 12:05:00,382.08,382.33,382.05,382.19,11461.0,377.6314,377.8785,377.6018,377.7402,11461.0
2019-09-20 12:10:00,382.2,382.4,381.97,382.18,9896.0,377.75,377.9477,377.5227,377.7303,9896.0
2019-09-20 12:15:00,382.15,382.32,381.77,381.77,11115.0,377.7006,377.8686,377.325,377.325,11115.0
2019-09-20 12:20:00,381.86,382.12,381.69,382.02,13943.0,377.414,377.671,377.246,377.5721,13943.0
2019-09-20 12:25:00,382.12,382.23,382.02,382.22,5194.0,377.671,377.7797,377.5721,377.7698,5194.0
2019-09-20 12:30:00,382.2,382.21,381.57,381.61,21558.0,377.75,377.7599,377.1274,377.1669,21558.0
2019-09-20 12:35:00,381.56,381.59,381.02,381.59,23212.0,377.1175,377.1471,376.5838,377.1471,23212.0
2019-09-20 12:40:00,381.64,381.71,381.16,381.41,10760.0,377.1966,377.2657,376.7221,376.9692,10760.0
2019-09-20 12:45:00,381.4,381.71,381.35,381.5,10218.0,376.9593,377.2657,376.9099,377.0582,10218.0
2019-09-20 12:50:00,381.55,381.88,381.43,381.79,9850.0,377.1076,377.4338,376.989,377.3448,9850.0
2019-09-20 12:55:00,381.85,382.0,381.69,381.96,5328.0,377.4041,377.5524,377.246,377.5128,5328.0
2019-09-20 13:00:00,381.92,381.94,381.63,381.73,7846.0,377.4733,377.4931,377.1867,377.2855,7846.0
2019-09-20 13:05:00,381.68,381.74,381.41,381.44,5927.0,377.2361,377.2954,376.9692,376.9989,5927.0
2019-09-20 13:10:00,381.39,381.42,379.76,379.93,67281.0,376.9495,376.9791,375.3384,375.5065,67281.0
2019-09-20 13:15:00,379.7,380.52,379.18,380.23,61457.0,375.2791,376.0896,374.7652,375.803,61457.0
2019-09-20 13:20:00,380.24,380.32,379.46,379.47,40928.0,375.8129,375.8919,375.0419,375.0518,40928.0
2019-09-20 13:25:00,379.53,379.84,379.24,379.5,21483.0,375.1111,375.4175,374.8245,375.0815,21483.0
2019-09-20 13:30:00,379.58,379.6,379.19,379.41,17810.0,375.1605,375.1803,374.7751,374.9925,17810.0
2019-09-20 13:35:00,379.59,379.75,378.52,378.52,38032.0,375.1704,375.3286,374.1129,374.1129,38032.0
2019-09-20 13:40:00,378.59,378.8,378.09,378.52,32464.0,374.1821,374.3896,373.6879,374.1129,32464.0
2019-09-20 13:45:00,378.68,378.82,378.35,378.68,19437.0,374.271,374.4094,373.9449,374.271,19437.0
2019-09-20 13:50:00,378.52,378.87,378.18,378.19,24430.0,374.1129,374.4588,373.7768,373.7867,24430.0
2019-09-20 13:55:00,378.18,378.58,377.92,378.58,33185.0,373.7768,374.1722,373.5199,374.1722,33185.0
2019-09-20 14:00:00,378.8,379.93,378.6,379.32,50668.0,374.3896,375.5065,374.192,374.9036,50668.0
2019-09-20 14:05:00,379.36,379.43,378.84,379.12,11674.0,374.9431,375.0123,374.4292,374.7059,11674.0
2019-09-20 14:10:00,379.11,379.66,379.11,379.46,18736.0,374.696,375.2396,374.696,375.0419,18736.0
2019-09-20 14:15:00,379.48,380.19,379.48,379.84,15913.0,375.0617,375.7634,375.0617,375.4175,15913.0
2019-09-20 14:20:00,379.85,380.41,379.76,380.19,14985.0,375.4274,375.9809,375.3384,375.7634,14985.0
2019-09-20 14:25:00,380.27,380.55,379.93,379.94,16357.0,375.8425,376.1192,375.5065,375.5163,16357.0
2019-09-20 14:30:00,379.85,380.08,379.53,379.63,13338.0,375.4274,375.6547,375.1111,375.21,13338.0
2019-09-20 14:35:00,379.67,380.32,379.67,380.22,13542.0,375.2495,375.8919,375.2495,375.7931,13542.0
2019-09-20 14:40:00,380.17,380.25,379.96,380.25,4885.0,375.7437,375.8227,375.5361,375.8227,4885.0
2019-09-20 14:45:00,380.21,380.56,380.04,380.4,8518.0,375.7832,376.1291,375.6152,375.971,8518.0
2019-09-20 14:50:00,380.32,380.89,380.09,380.89,26319.0,375.8919,376.4553,375.6646,376.4553,26319.0
2019-09-20 14:55:00,380.98,380.99,380.56,380.63,9975.0,376.5442,376.5541,376.1291,376.1983,9975.0
2019-09-20 15:00:00,380.6,380.7,380.12,380.4,20351.0,376.1687,376.2675,375.6943,375.971,20351.0
2019-09-20 15:05:00,380.46,380.66,380.0,380.0,17112.0,376.0303,376.228,375.5756,375.5756,17112.0
2019-09-20 15:10:00,380.03,380.44,380.03,380.25,17271.0,375.6053,376.0105,375.6053,375.8227,17271.0
2019-09-20 15:15:00,380.29,380.46,380.14,380.24,15918.0,375.8623,376.0303,375.714,375.8129,15918.0
2019-09-20 15:20:00,380.21,380.26,379.41,379.69,31462.0,375.7832,375.8326,374.9925,375.2693,31462.0
2019-09-20 15:25:00,379.68,379.91,379.36,379.91,22453.0,375.2594,375.4867,374.9431,375.4867,22453.0
2019-09-20 15:30:00,379.92,380.0,379.2,379.25,27224.0,375.4966,375.5756,374.785,374.8344,27224.0
2019-09-20 15:35:00,379.24,379.28,378.92,378.92,46679.0,374.8245,374.864,374.5082,374.5082,46679.0
2019-09-20 15:40:00,378.97,378.97,378.83,378.86,35176.0,374.5576,374.5576,374.4193,374.4489,35176.0
2019-09-20 15:45:00,378.89,378.9,378.44,378.7,52936.0,374.4786,374.4885,374.0338,374.2908,52936.0
2019-09-20 15:50:00,378.66,380.07,378.66,379.79,101853.0,374.2513,375.6448,374.2513,375.3681,101853.0
2019-09-20 15:55:00,379.71,379.82,378.85,379.09,221922.0,375.289,375.3977,374.439,374.6762,221922.0
2019-09-23 09:30:00,376.75,377.8,375.51,376.01,104641.0,372.3635,373.4013,371.1379,371.6321,104641.0
2019-09-23 09:35:00,376.14,377.5,375.7,376.92,53825.0,371.7606,373.1048,371.3257,372.5315,53825.0
2019-09-23 09:40:00,376.75,376.87,375.25,375.61,91909.0,372.3635,372.4821,370.881,371.2368,91909.0
2019-09-23 09:45:00,375.68,375.99,374.42,375.24,88053.0,371.3059,371.6123,370.0606,370.8711,88053.0
2019-09-23 09:50:00,375.31,376.72,375.23,376.1,64439.0,370.9403,372.3338,370.8612,371.7211,64439.0
2019-09-23 09:55:00,376.06,376.33,375.81,376.2,37218.0,371.6815,371.9484,371.4344,371.8199,37218.0
2019-09-23 10:00:00,376.15,376.4,375.63,376.0,34895.0,371.7705,372.0176,371.2565,371.6222,34895.0
2019-09-23 10:05:00,375.98,376.15,375.72,375.91,23524.0,371.6025,371.7705,371.3455,371.5333,23524.0
2019-09-23 10:10:00,375.86,376.7,375.76,376.35,28861.0,371.4839,372.3141,371.385,371.9681,28861.0
2019-09-23 10:15:00,376.35,377.42,376.22,377.18,38203.0,371.9681,373.0257,371.8397,372.7885,38203.0
2019-09-23 10:20:00,377.11,377.25,376.58,376.8,25137.0,372.7193,372.8577,372.1955,372.4129,25137.0
2019-09-23 10:25:00,376.79,377.21,376.62,377.1,13381.0,372.403,372.8181,372.235,372.7094,13381.0
2019-09-23 10:30:00,377.04,377.84,377.04,377.84,23297.0,372.6501,373.4408,372.6501,373.4408,23297.0
2019-09-23 10:35:00,377.85,379.25,377.84,378.41,44298.0,373.4507,374.8344,373.4408,374.0042,44298.0
2019-09-23 10:40:00,378.46,378.5,377.85,377.85,35213.0,374.0536,374.0931,373.4507,373.4507,35213.0
2019-09-23 10:45:00,377.91,377.99,377.57,377.64,37723.0,373.51,373.5891,373.1739,373.2431,37723.0
2019-09-23 10:50:00,377.64,378.5,377.6,377.91,27987.0,373.2431,374.0931,373.2036,373.51,27987.0
2019-09-23 10:55:00,378.04,378.15,377.5,378.07,13765.0,373.6385,373.7472,373.1048,373.6681,13765.0
2019-09-23 11:00:00,378.08,378.63,377.97,378.59,17680.0,373.678,374.2216,373.5693,374.1821,17680.0
2019-09-23 11:05:00,378.49,378.6,377.94,378.03,15098.0,374.0832,374.192,373.5396,373.6286,15098.0
2019-09-23 11:10:00,378.03,378.2,377.89,378.05,17292.0,373.6286,373.7966,373.4902,373.6484,17292.0
2019-09-23 11:15:00,377.99,378.76,377.99,378.71,15811.0,373.5891,374.3501,373.5891,374.3007,15811.0
2019-09-23 11:20:00,378.77,379.04,378.52,378.81,15773.0,374.36,374.6268,374.1129,374.3995,15773.0
2019-09-23 11:25:00,378.84,378.84,378.24,378.32,17509.0,374.4292,374.4292,373.8361,373.9152,17509.0
2019-09-23 11:30:00,378.36,378.68,378.22,378.45,22129.0,373.9547,374.271,373.8164,374.0437,22129.0
2019-09-23 11:35:00,378.27,378.72,378.15,378.7,7973.0,373.8658,374.3106,373.7472,374.2908,7973.0
2019-09-23 11:40:00,378.65,378.8,378.29,378.55,15231.0,374.2414,374.3896,373.8856,374.1425,15231.0
2019-09-23 11:45:00,378.52,378.66,378.13,378.17,6435.0,374.1129,374.2513,373.7274,373.767,6435.0
2019-09-23 11:50:00,378.15,378.15,377.43,377.64,19579.0,373.7472,373.7472,373.0356,373.2431,19579.0
2019-09-23 11:55:00,377.63,377.9,377.46,377.82,19450.0,373.2332,373.5001,373.0652,373.421,19450.0
2019-09-23 12:00:00,377.82,378.07,377.64,377.88,30533.0,373.421,373.6681,373.2431,373.4803,30533.0
2019-09-23 12:05:00,377.84,378.1,377.76,377.76,12793.0,373.4408,373.6978,373.3617,373.3617,12793.0
2019-09-23 12:10:00,377.77,377.77,377.14,377.53,18263.0,373.3716,373.3716,372.7489,373.1344,18263.0
2019-09-23 12:15:00,377.57,377.75,377.52,377.55,7572.0,373.1739,373.3518,373.1245,373.1542,7572.0
2019-09-23 12:20:00,377.55,377.88,377.53,377.83,38701.0,373.1542,373.4803,373.1344,373.4309,38701.0
2019-09-23 12:25:00,377.88,378.13,377.7,377.92,7424.0,373.4803,373.7274,373.3024,373.5199,7424.0
2019-09-23 12:30:00,377.86,378.18,377.66,378.09,5612.0,373.4606,373.7768,373.2629,373.6879,5612.0
2019-09-23 12:35:00,378.2,378.43,378.15,378.28,9032.0,373.7966,374.0239,373.7472,373.8757,9032.0
2019-09-23 12:40:00,378.34,378.6,378.23,378.6,15093.0,373.935,374.192,373.8263,374.192,15093.0
2019-09-23 12:45:00,378.62,378.68,378.31,378.44,6570.0,374.2117,374.271,373.9053,374.0338,6570.0
2019-09-23 12:50:00,378.46,378.46,378.21,378.26,10759.0,374.0536,374.0536,373.8065,373.8559,10759.0
2019-09-23 12:55:00,378.33,378.53,378.16,378.29,3682.0,373.9251,374.1228,373.7571,373.8856,3682.0
2019-09-23 13:00:00,378.48,378.81,378.46,378.76,9789.0,374.0733,374.3995,374.0536,374.3501,9789.0
2019-09-23 13:05:00,378.8,378.87,378.61,378.71,14013.0,374.3896,374.4588,374.2018,374.3007,14013.0
2019-09-23 13:10:00,378.82,378.82,378.3,378.3,11231.0,374.4094,374.4094,373.8954,373.8954,11231.0
2019-09-23 13:15:00,378.42,378.67,378.41,378.53,5214.0,374.014,374.2611,374.0042,374.1228,5214.0
2019-09-23 13:20:00,378.51,378.6,378.4,378.53,3400.0,374.103,374.192,373.9943,374.1228,3400.0
2019-09-23 13:25:00,378.41,378.58,378.19,378.58,5610.0,374.0042,374.1722,373.7867,374.1722,5610.0
2019-09-23 13:30:00,378.5,378.7,378.5,378.62,10045.0,374.0931,374.2908,374.0931,374.2117,10045.0
2019-09-23 13:35:00,378.66,379.1,378.66,379.1,10766.0,374.2513,374.6861,374.2513,374.6861,10766.0
2019-09-23 13:40:00,379.12,379.2,378.94,379.16,7944.0,374.7059,374.785,374.528,374.7454,7944.0
2019-09-23 13:45:00,379.02,379.19,378.92,379.05,9587.0,374.6071,374.7751,374.5082,374.6367,9587.0
2019-09-23 13:50:00,379.23,379.5,379.18,379.36,33880.0,374.8146,375.0815,374.7652,374.9431,33880.0
2019-09-23 13:55:00,379.38,379.45,379.05,379.13,8861.0,374.9629,375.0321,374.6367,374.7158,8861.0
2019-09-23 14:00:00,379.24,379.67,379.24,379.46,11901.0,374.8245,375.2495,374.8245,375.0419,11901.0
2019-09-23 14:05:00,379.51,379.87,379.51,379.87,11975.0,375.0914,375.4472,375.0914,375.4472,11975.0
2019-09-23 14:10:00,379.86,379.89,379.63,379.85,8507.0,375.4373,375.4669,375.21,375.4274,8507.0
2019-09-23 14:15:00,379.9,380.11,379.84,380.05,18173.0,375.4768,375.6844,375.4175,375.6251,18173.0
2019-09-23 14:20:00,380.07,380.1,379.73,379.74,9235.0,375.6448,375.6745,375.3088,375.3187,9235.0
2019-09-23 14:25:00,379.78,379.86,379.59,379.81,13055.0,375.3582,375.4373,375.1704,375.3879,13055.0
2019-09-23 14:30:00,379.89,379.89,379.62,379.76,7912.0,375.4669,375.4669,375.2001,375.3384,7912.0
2019-09-23 14:35:00,379.69,379.73,379.53,379.7,10758.0,375.2693,375.3088,375.1111,375.2791,10758.0
2019-09-23 14:40:00,379.66,379.98,379.58,379.98,6704.0,375.2396,375.5559,375.1605,375.5559,6704.0
2019-09-23 14:45:00,379.99,380.05,379.63,379.72,12160.0,375.5658,375.6251,375.21,375.2989,12160.0
2019-09-23 14:50:00,379.62,379.7,379.34,379.35,7322.0,375.2001,375.2791,374.9233,374.9332,7322.0
2019-09-23 14:55:00,379.45,379.63,379.01,379.06,60861.0,375.0321,375.21,374.5972,374.6466,60861.0
2019-09-23 15:00:00,379.16,379.26,378.91,379.04,13156.0,374.7454,374.8443,374.4983,374.6268,13156.0
2019-09-23 15:05:00,378.99,379.42,378.99,379.18,16027.0,374.5774,375.0024,374.5774,374.7652,16027.0
2019-09-23 15:10:00,379.2,379.61,379.2,379.46,41650.0,374.785,375.1902,374.785,375.0419,41650.0
2019-09-23 15:15:00,379.38,379.47,378.92,379.08,12374.0,374.9629,375.0518,374.5082,374.6664,12374.0
2019-09-23 15:20:00,379.05,379.05,378.67,378.68,12887.0,374.6367,374.6367,374.2611,374.271,12887.0
2019-09-23 15:25:00,378.71,378.72,378.07,378.22,16897.0,374.3007,374.3106,373.6681,373.8164,16897.0
2019-09-23 15:30:00,378.2,378.24,377.6,377.64,16795.0,373.7966,373.8361,373.2036,373.2431,16795.0
2019-09-23 15:35:00,377.68,377.71,377.4,377.57,31168.0,373.2827,373.3123,373.0059,373.1739,31168.0
2019-09-23 15:40:00,377.56,377.69,377.42,377.47,23353.0,373.1641,373.2925,373.0257,373.0751,23353.0
2019-09-23 15:45:00,377.49,377.51,377.15,377.2,24413.0,373.0949,373.1146,372.7588,372.8083,24413.0
2019-09-23 15:50:00,377.28,377.73,377.22,377.34,37323.0,372.8873,373.3321,372.828,372.9466,37323.0
2019-09-23 15:55:00,377.26,377.5,377.0,377.15,110856.0,372.8676,373.1048,372.6106,372.7588,110856.0
2019-09-24 09:30:00,379.54,379.54,376.62,377.95,100454.0,375.121,375.121,372.235,373.5495,100454.0
2019-09-24 09:35:00,378.05,378.05,377.2,377.87,84516.0,373.6484,373.6484,372.8083,373.4704,84516.0
2019-09-24 09:40:00,377.79,378.24,377.33,377.33,35195.0,373.3914,373.8361,372.9367,372.9367,35195.0
2019-09-24 09:45:00,377.43,377.43,376.66,376.66,32103.0,373.0356,373.0356,372.2745,372.2745,32103.0
2019-09-24 09:50:00,376.73,376.83,376.34,376.72,21527.0,372.3437,372.4426,371.9583,372.3338,21527.0
2019-09-24 09:55:00,376.76,377.39,376.48,376.98,25865.0,372.3734,372.996,372.0966,372.5908,25865.0
2019-09-24 10:00:00,376.69,377.67,376.55,377.67,18454.0,372.3042,373.2728,372.1658,373.2728,18454.0
2019-09-24 10:05:00,377.79,377.79,376.75,377.01,33752.0,373.3914,373.3914,372.3635,372.6205,33752.0
2019-09-24 10:10:00,377.06,377.46,376.84,376.99,36636.0,372.6699,373.0652,372.4524,372.6007,36636.0
2019-09-24 10:15:00,377.02,377.47,376.76,377.35,28875.0,372.6303,373.0751,372.3734,372.9565,28875.0
2019-09-24 10:20:00,377.45,377.79,376.82,376.87,22030.0,373.0553,373.3914,372.4327,372.4821,22030.0
2019-09-24 10:25:00,376.97,377.35,376.83,377.0,16120.0,372.5809,372.9565,372.4426,372.6106,16120.0
2019-09-24 10:30:00,376.96,377.25,376.89,376.95,8330.0,372.571,372.8577,372.5019,372.5612,8330.0
2019-09-24 10:35:00,376.95,376.96,376.36,376.55,18040.0,372.5612,372.571,371.978,372.1658,18040.0
2019-09-24 10:40:00,376.43,376.73,375.83,376.7,25062.0,372.0472,372.3437,371.4542,372.3141,25062.0
2019-09-24 10:45:00,376.63,376.67,376.03,376.5,30302.0,372.2449,372.2844,371.6519,372.1164,30302.0
2019-09-24 10:50:00,376.56,377.22,376.4,377.16,21139.0,372.1757,372.828,372.0176,372.7687,21139.0
2019-09-24 10:55:00,377.22,377.36,377.01,377.01,9746.0,372.828,372.9664,372.6205,372.6205,9746.0
2019-09-24 11:00:00,377.0,377.06,376.54,376.68,16789.0,372.6106,372.6699,372.1559,372.2943,16789.0
2019-09-24 11:05:00,376.82,376.95,376.6,376.6,30179.0,372.4327,372.5612,372.2152,372.2152,30179.0
2019-09-24 11:10:00,376.6,376.8,376.42,376.5,10168.0,372.2152,372.4129,372.0373,372.1164,10168.0
2019-09-24 11:15:00,376.43,376.5,376.0,376.3,16050.0,372.0472,372.1164,371.6222,371.9187,16050.0
2019-09-24 11:20:00,376.3,376.7,376.29,376.49,15393.0,371.9187,372.3141,371.9088,372.1065,15393.0
2019-09-24 11:25:00,376.35,376.54,376.26,376.42,8057.0,371.9681,372.1559,371.8792,372.0373,8057.0
2019-09-24 11:30:00,376.4,376.63,376.17,376.58,18734.0,372.0176,372.2449,371.7902,372.1955,18734.0
2019-09-24 11:35:00,376.64,376.66,376.11,376.32,23317.0,372.2548,372.2745,371.7309,371.9385,23317.0
2019-09-24 11:40:00,376.37,376.61,376.04,376.29,14841.0,371.9879,372.2251,371.6618,371.9088,14841.0
2019-09-24 11:45:00,376.34,377.03,376.27,376.74,28344.0,371.9583,372.6402,371.8891,372.3536,28344.0
2019-09-24 11:50:00,376.84,377.44,376.84,377.03,23778.0,372.4524,373.0455,372.4524,372.6402,23778.0
2019-09-24 11:55:00,377.02,377.38,376.84,377.21,8400.0,372.6303,372.9862,372.4524,372.8181,8400.0
2019-09-24 12:00:00,377.12,377.55,377.08,377.36,19189.0,372.7292,373.1542,372.6896,372.9664,19189.0
2019-09-24 12:05:00,377.41,377.68,377.32,377.58,25331.0,373.0158,373.2827,372.9269,373.1838,25331.0
2019-09-24 12:10:00,377.59,377.67,377.05,377.28,18860.0,373.1937,373.2728,372.66,372.8873,18860.0
2019-09-24 12:15:00,377.24,377.51,377.12,377.15,16312.0,372.8478,373.1146,372.7292,372.7588,16312.0
2019-09-24 12:20:00,377.16,377.46,376.45,376.81,26934.0,372.7687,373.0652,372.067,372.4228,26934.0
2019-09-24 12:25:00,376.84,377.03,375.99,376.49,16645.0,372.4524,372.6402,371.6123,372.1065,16645.0
2019-09-24 12:30:00,376.6,376.69,376.02,376.6,78472.0,372.2152,372.3042,371.642,372.2152,78472.0
2019-09-24 12:35:00,376.68,376.73,376.09,376.37,16795.0,372.2943,372.3437,371.7112,371.9879,16795.0
2019-09-24 12:40:00,376.22,376.35,375.83,375.93,19254.0,371.8397,371.9681,371.4542,371.553,19254.0
2019-09-24 12:45:00,376.0,376.0,375.42,375.52,14946.0,371.6222,371.6222,371.049,371.1478,14946.0
2019-09-24 12:50:00,375.51,376.02,375.34,375.34,31351.0,371.1379,371.642,370.9699,370.9699,31351.0
2019-09-24 12:55:00,375.37,375.98,375.31,375.6,29601.0,370.9996,371.6025,370.9403,371.2269,29601.0
2019-09-24 13:00:00,375.61,376.41,375.59,376.09,21157.0,371.2368,372.0274,371.217,371.7112,21157.0
2019-09-24 13:05:00,376.11,376.47,376.01,376.19,10375.0,371.7309,372.0867,371.6321,371.81,10375.0
2019-09-24 13:10:00,376.12,376.25,375.56,375.78,15389.0,371.7408,371.8693,371.1873,371.4048,15389.0
2019-09-24 13:15:00,375.79,376.21,375.78,376.17,12995.0,371.4147,371.8298,371.4048,371.7902,12995.0
2019-09-24 13:20:00,376.22,376.23,375.46,375.66,18296.0,371.8397,371.8495,371.0885,371.2862,18296.0
2019-09-24 13:25:00,375.67,376.29,375.67,376.19,16424.0,371.2961,371.9088,371.2961,371.81,16424.0
2019-09-24 13:30:00,376.2,376.72,376.19,376.24,13580.0,371.8199,372.3338,371.81,371.8594,13580.0
2019-09-24 13:35:00,376.06,376.35,375.82,375.92,5737.0,371.6815,371.9681,371.4443,371.5432,5737.0
2019-09-24 13:40:00,375.87,376.05,375.86,375.89,5474.0,371.4937,371.6716,371.4839,371.5135,5474.0
2019-09-24 13:45:00,375.98,376.09,375.95,376.05,6777.0,371.6025,371.7112,371.5728,371.6716,6777.0
2019-09-24 13:50:00,376.03,376.23,375.88,375.94,11720.0,371.6519,371.8495,371.5036,371.5629,11720.0
2019-09-24 13:55:00,375.87,376.2,375.85,376.17,12124.0,371.4937,371.8199,371.474,371.7902,12124.0
2019-09-24 14:00:00,376.12,376.24,375.95,376.2,7803.0,371.7408,371.8594,371.5728,371.8199,7803.0
2019-09-24 14:05:00,376.18,376.36,375.95,376.03,14404.0,371.8001,371.978,371.5728,371.6519,14404.0
2019-09-24 14:10:00,376.0,378.65,375.75,378.06,39550.0,371.6222,374.2414,371.3751,373.6582,39550.0
2019-09-24 14:15:00,378.38,378.85,378.13,378.85,25683.0,373.9745,374.439,373.7274,374.439,25683.0
2019-09-24 14:20:00,378.66,378.95,378.59,378.71,18230.0,374.2513,374.5379,374.1821,374.3007,18230.0
2019-09-24 14:25:00,378.76,379.46,378.62,378.91,42891.0,374.3501,375.0419,374.2117,374.4983,42891.0
2019-09-24 14:30:00,378.97,379.06,378.54,378.72,9803.0,374.5576,374.6466,374.1326,374.3106,9803.0
2019-09-24 14:35:00,378.77,379.34,377.83,378.39,35736.0,374.36,374.9233,373.4309,373.9844,35736.0
2019-09-24 14:40:00,378.33,378.63,378.12,378.21,30999.0,373.9251,374.2216,373.7175,373.8065,30999.0
2019-09-24 14:45:00,378.19,378.43,377.86,378.38,13754.0,373.7867,374.0239,373.4606,373.9745,13754.0
2019-09-24 14:50:00,378.33,378.82,378.25,378.68,18920.0,373.9251,374.4094,373.846,374.271,18920.0
2019-09-24 14:55:00,378.53,378.65,378.32,378.41,7994.0,374.1228,374.2414,373.9152,374.0042,7994.0
2019-09-24 15:00:00,378.39,378.63,378.25,378.51,6668.0,373.9844,374.2216,373.846,374.103,6668.0
2019-09-24 15:05:00,378.47,378.82,378.47,378.67,7984.0,374.0635,374.4094,374.0635,374.2611,7984.0
2019-09-24 15:10:00,378.71,379.29,378.71,379.21,18597.0,374.3007,374.8739,374.3007,374.7948,18597.0
2019-09-24 15:15:00,379.21,379.28,378.8,378.85,11218.0,374.7948,374.864,374.3896,374.439,11218.0
2019-09-24 15:20:00,378.85,378.85,377.93,378.0,37115.0,374.439,374.439,373.5298,373.5989,37115.0
2019-09-24 15:25:00,378.03,378.56,377.97,378.38,14694.0,373.6286,374.1524,373.5693,373.9745,14694.0
2019-09-24 15:30:00,378.27,378.94,378.19,378.94,48763.0,373.8658,374.528,373.7867,374.528,48763.0
2019-09-24 15:35:00,378.9,380.44,378.63,379.96,77830.0,374.4885,376.0105,374.2216,375.5361,77830.0
2019-09-24 15:40:00,379.9,380.31,379.88,380.19,40577.0,375.4768,375.882,375.457,375.7634,40577.0
2019-09-24 15:45:00,380.19,381.59,380.15,381.4,84694.0,375.7634,377.1471,375.7239,376.9593,84694.0
2019-09-24 15:50:00,381.36,381.7,380.71,381.01,148364.0,376.9198,377.2559,376.2774,376.5739,148364.0
2019-09-24 15:55:00,381.16,381.89,380.96,381.77,188814.0,376.7221,377.4436,376.5245,377.325,188814.0
2019-09-25 09:30:00,384.91,388.89,384.5,388.72,271331.0,380.4285,384.3621,380.0233,384.1941,271331.0
2019-09-25 09:35:00,388.37,389.05,383.65,384.06,142530.0,383.8482,384.5203,379.1832,379.5884,142530.0
2019-09-25 09:40:00,384.17,385.13,383.1,383.8,87498.0,379.6971,380.6459,378.6396,379.3314,87498.0
2019-09-25 09:45:00,383.66,384.75,383.15,384.62,45696.0,379.193,380.2703,378.689,380.1419,45696.0
2019-09-25 09:50:00,384.83,384.88,383.15,383.45,80220.0,380.3494,380.3988,378.689,378.9855,80220.0
2019-09-25 09:55:00,383.44,385.0,383.19,384.92,45809.0,378.9756,380.5174,378.7285,380.4384,45809.0
2019-09-25 10:00:00,384.94,385.75,384.02,385.74,59615.0,380.4581,381.2587,379.5488,381.2488,59615.0
2019-09-25 10:05:00,385.79,386.1,385.07,385.76,34696.0,381.2982,381.6046,380.5866,381.2686,34696.0
2019-09-25 10:10:00,385.83,386.28,385.09,385.3,21579.0,381.3378,381.7825,380.6064,380.8139,21579.0
2019-09-25 10:15:00,385.26,386.07,385.1,385.83,29877.0,380.7744,381.575,380.6163,381.3378,29877.0
2019-09-25 10:20:00,385.78,386.5,385.5,385.75,42185.0,381.2884,382.0,381.0116,381.2587,42185.0
2019-09-25 10:25:00,385.92,386.78,385.78,386.71,36260.0,381.4267,382.2767,381.2884,382.2075,36260.0
2019-09-25 10:30:00,386.72,387.26,386.4,386.5,46295.0,382.2174,382.7511,381.9011,382.0,46295.0
2019-09-25 10:35:00,386.45,387.51,386.2,387.43,75379.0,381.9506,382.9982,381.7035,382.9191,75379.0
2019-09-25 10:40:00,387.53,388.58,387.13,388.2,99671.0,383.018,384.0558,382.6226,383.6802,99671.0
2019-09-25 10:45:00,388.21,388.58,387.87,388.36,67530.0,383.6901,384.0558,383.354,383.8383,67530.0
2019-09-25 10:50:00,388.38,389.15,387.62,388.93,83047.0,383.8581,384.6191,383.1069,384.4017,83047.0
2019-09-25 10:55:00,388.93,389.05,388.27,388.9,30133.0,384.4017,384.5203,383.7494,384.372,30133.0
2019-09-25 11:00:00,388.9,389.98,388.84,389.77,94649.0,384.372,385.4395,384.3127,385.2319,94649.0
2019-09-25 11:05:00,389.72,391.0,388.09,390.0,227667.0,385.1825,386.4476,383.5715,385.4592,227667.0
2019-09-25 11:10:00,390.1,390.1,388.61,388.92,74210.0,385.5581,385.5581,384.0854,384.3918,74210.0
2019-09-25 11:15:00,389.0,389.15,388.11,388.2,42577.0,384.4709,384.6191,383.5912,383.6802,42577.0
2019-09-25 11:20:00,388.25,388.6,387.9,388.25,46215.0,383.7296,384.0755,383.3837,383.7296,46215.0
2019-09-25 11:25:00,388.01,389.06,388.01,389.06,36743.0,383.4924,384.5302,383.4924,384.5302,36743.0
2019-09-25 11:30:00,389.11,389.25,388.36,388.64,32133.0,384.5796,384.718,383.8383,384.1151,32133.0
2019-09-25 11:35:00,388.52,388.84,387.75,388.63,34384.0,383.9965,384.3127,383.2354,384.1052,34384.0
2019-09-25 11:40:00,388.64,388.87,387.97,388.01,20133.0,384.1151,384.3424,383.4529,383.4924,20133.0
2019-09-25 11:45:00,388.1,388.45,388.02,388.15,15414.0,383.5813,383.9273,383.5023,383.6308,15414.0
2019-09-25 11:50:00,388.24,388.5,388.03,388.44,29563.0,383.7197,383.9767,383.5122,383.9174,29563.0
2019-09-25 11:55:00,388.5,389.0,388.44,388.78,37512.0,383.9767,384.4709,383.9174,384.2534,37512.0
2019-09-25 12:00:00,388.77,388.84,388.19,388.73,26241.0,384.2435,384.3127,383.6703,384.204,26241.0
2019-09-25 12:05:00,388.71,389.16,388.27,388.83,66595.0,384.1842,384.629,383.7494,384.3028,66595.0
2019-09-25 12:10:00,388.71,388.89,388.38,388.7,20643.0,384.1842,384.3621,383.8581,384.1744,20643.0
2019-09-25 12:15:00,388.62,389.22,388.62,389.07,24787.0,384.0953,384.6883,384.0953,384.54,24787.0
2019-09-25 12:20:00,389.12,389.3,388.94,389.05,18410.0,384.5895,384.7674,384.4116,384.5203,18410.0
2019-09-25 12:25:00,389.05,389.32,388.98,389.16,18875.0,384.5203,384.7871,384.4511,384.629,18875.0
2019-09-25 12:30:00,389.24,389.34,388.95,389.15,19291.0,384.7081,384.8069,384.4214,384.6191,19291.0
2019-09-25 12:35:00,389.15,389.6,389.14,389.41,23335.0,384.6191,385.0639,384.6092,384.8761,23335.0
2019-09-25 12:40:00,389.34,389.45,388.97,389.1,11681.0,384.8069,384.9156,384.4412,384.5697,11681.0
2019-09-25 12:45:00,389.13,389.19,388.49,388.67,23743.0,384.5993,384.6587,383.9668,384.1447,23743.0
2019-09-25 12:50:00,388.53,388.54,387.8,388.19,54136.0,384.0063,384.0162,383.2848,383.6703,54136.0
2019-09-25 12:55:00,388.15,388.5,387.64,387.7,25772.0,383.6308,383.9767,383.1267,383.186,25772.0
2019-09-25 13:00:00,387.77,388.2,387.76,388.14,17202.0,383.2552,383.6802,383.2453,383.6209,17202.0
2019-09-25 13:05:00,388.18,388.72,388.18,388.72,21092.0,383.6604,384.1941,383.6604,384.1941,21092.0
2019-09-25 13:10:00,388.84,388.84,388.1,388.18,9911.0,384.3127,384.3127,383.5813,383.6604,9911.0
2019-09-25 13:15:00,388.18,388.19,387.41,387.46,56713.0,383.6604,383.6703,382.8994,382.9488,56713.0
2019-09-25 13:20:00,387.36,387.57,387.04,387.38,54357.0,382.85,383.0575,382.5337,382.8697,54357.0
2019-09-25 13:25:00,387.3,387.35,386.9,386.94,15877.0,382.7907,382.8401,382.3953,382.4348,15877.0
2019-09-25 13:30:00,386.98,387.31,386.45,386.88,22191.0,382.4744,382.8005,381.9506,382.3755,22191.0
2019-09-25 13:35:00,386.97,387.28,386.85,386.87,12310.0,382.4645,382.7709,382.3459,382.3657,12310.0
2019-09-25 13:40:00,386.79,387.0,386.71,386.82,6708.0,382.2866,382.4941,382.2075,382.3162,6708.0
2019-09-25 13:45:00,386.82,387.03,386.65,386.89,13066.0,382.3162,382.5238,382.1482,382.3854,13066.0
2019-09-25 13:50:00,386.81,387.56,386.81,387.54,13536.0,382.3064,383.0476,382.3064,383.0279,13536.0
2019-09-25 13:55:00,387.56,387.58,386.93,387.0,55317.0,383.0476,383.0674,382.425,382.4941,55317.0
2019-09-25 14:00:00,386.96,387.32,386.65,386.65,17893.0,382.4546,382.8104,382.1482,382.1482,17893.0
2019-09-25 14:05:00,386.73,387.04,386.64,387.04,9889.0,382.2273,382.5337,382.1383,382.5337,9889.0
2019-09-25 14:10:00,386.96,387.51,386.94,387.28,9441.0,382.4546,382.9982,382.4348,382.7709,9441.0
2019-09-25 14:15:00,387.36,387.36,386.91,387.09,9135.0,382.85,382.85,382.4052,382.5831,9135.0
2019-09-25 14:20:00,387.13,387.14,386.93,387.11,3877.0,382.6226,382.6325,382.425,382.6029,3877.0
2019-09-25 14:25:00,387.05,387.15,386.74,386.83,15669.0,382.5436,382.6424,382.2372,382.3261,15669.0
2019-09-25 14:30:00,386.82,387.12,386.82,386.91,7090.0,382.3162,382.6128,382.3162,382.4052,7090.0
2019-09-25 14:35:00,386.88,387.16,386.88,387.04,9295.0,382.3755,382.6523,382.3755,382.5337,9295.0
2019-09-25 14:40:00,387.03,387.75,387.03,387.66,18945.0,382.5238,383.2354,382.5238,383.1465,18945.0
2019-09-25 14:45:00,387.67,387.77,387.63,387.66,12047.0,383.1563,383.2552,383.1168,383.1465,12047.0
2019-09-25 14:50:00,387.65,387.65,387.48,387.48,11017.0,383.1366,383.1366,382.9686,382.9686,11017.0
2019-09-25 14:55:00,387.41,387.58,387.3,387.38,6034.0,382.8994,383.0674,382.7907,382.8697,6034.0
2019-09-25 15:00:00,387.49,387.55,387.07,387.11,9887.0,382.9784,383.0377,382.5633,382.6029,9887.0
2019-09-25 15:05:00,387.24,387.4,386.98,387.01,6708.0,382.7314,382.8895,382.4744,382.504,6708.0
2019-09-25 15:10:00,387.04,387.17,386.87,386.97,11115.0,382.5337,382.6622,382.3657,382.4645,11115.0
2019-09-25 15:15:00,386.94,386.95,386.59,386.69,10791.0,382.4348,382.4447,382.0889,382.1878,10791.0
2019-09-25 15:20:00,386.74,386.82,386.34,386.4,19155.0,382.2372,382.3162,381.8418,381.9011,19155.0
2019-09-25 15:25:00,386.38,386.57,386.24,386.43,10398.0,381.8814,382.0692,381.743,381.9308,10398.0
2019-09-25 15:30:00,386.51,386.79,386.44,386.78,15046.0,382.0099,382.2866,381.9407,382.2767,15046.0
2019-09-25 15:35:00,386.8,387.1,386.65,386.91,31069.0,382.2965,382.593,382.1482,382.4052,31069.0
2019-09-25 15:40:00,386.84,387.11,386.72,387.06,15616.0,382.336,382.6029,382.2174,382.5535,15616.0
2019-09-25 15:45:00,387.09,387.6,386.97,387.3,32668.0,382.5831,383.0872,382.4645,382.7907,32668.0
2019-09-25 15:50:00,387.29,387.68,386.57,386.66,75171.0,382.7808,383.1662,382.0692,382.1581,75171.0
2019-09-25 15:55:00,386.57,386.83,386.09,386.2,119450.0,382.0692,382.3261,381.5947,381.7035,119450.0
2019-09-26 09:30:00,387.1,387.1,385.31,385.34,76753.0,382.593,382.593,380.8238,380.8535,76753.0
2019-09-26 09:35:00,385.53,386.71,385.38,386.0,43594.0,381.0413,382.2075,380.893,381.5058,43594.0
2019-09-26 09:40:00,385.64,386.25,385.31,386.25,35321.0,381.15,381.7529,380.8238,381.7529,35321.0
2019-09-26 09:45:00,386.15,386.59,385.52,386.04,17870.0,381.654,382.0889,381.0314,381.5453,17870.0
2019-09-26 09:50:00,385.87,386.16,385.08,385.25,29192.0,381.3773,381.6639,380.5965,380.7645,29192.0
2019-09-26 09:55:00,385.04,385.9,383.52,385.68,106843.0,380.557,381.407,379.0547,381.1895,106843.0
2019-09-26 10:00:00,385.55,386.5,384.9,385.66,41583.0,381.061,382.0,380.4186,381.1698,41583.0
2019-09-26 10:05:00,385.36,385.5,385.05,385.34,16681.0,380.8732,381.0116,380.5669,380.8535,16681.0
2019-09-26 10:10:00,385.21,385.82,384.81,385.66,14894.0,380.725,381.3279,380.3296,381.1698,14894.0
2019-09-26 10:15:00,385.64,385.75,385.15,385.15,17040.0,381.15,381.2587,380.6657,380.6657,17040.0
2019-09-26 10:20:00,385.29,385.82,385.29,385.58,9290.0,380.8041,381.3279,380.8041,381.0907,9290.0
2019-09-26 10:25:00,385.52,386.5,385.36,386.5,13121.0,381.0314,382.0,380.8732,382.0,13121.0
2019-09-26 10:30:00,386.54,386.9,386.35,386.43,25870.0,382.0395,382.3953,381.8517,381.9308,25870.0
2019-09-26 10:35:00,386.36,386.61,385.81,386.34,20311.0,381.8616,382.1087,381.318,381.8418,20311.0
2019-09-26 10:40:00,386.39,386.4,385.62,385.67,12220.0,381.8913,381.9011,381.1302,381.1796,12220.0
2019-09-26 10:45:00,385.75,386.34,385.55,386.19,11364.0,381.2587,381.8418,381.061,381.6936,11364.0
2019-09-26 10:50:00,386.15,386.43,385.54,385.69,14143.0,381.654,381.9308,381.0511,381.1994,14143.0
2019-09-26 10:55:00,385.75,386.07,385.14,385.61,23003.0,381.2587,381.575,380.6558,381.1203,23003.0
2019-09-26 11:00:00,385.64,385.64,385.09,385.22,12574.0,381.15,381.15,380.6064,380.7349,12574.0
2019-09-26 11:05:00,385.09,385.83,385.08,385.67,10575.0,380.6064,381.3378,380.5965,381.1796,10575.0
2019-09-26 11:10:00,385.73,385.97,385.69,385.75,9203.0,381.2389,381.4761,381.1994,381.2587,9203.0
2019-09-26 11:15:00,385.78,385.81,384.6,384.71,53487.0,381.2884,381.318,380.1221,380.2308,53487.0
2019-09-26 11:20:00,384.87,385.03,383.62,383.66,40999.0,380.3889,380.5471,379.1535,379.193,40999.0
2019-09-26 11:25:00,383.71,384.44,383.32,384.44,37966.0,379.2425,379.964,378.857,379.964,37966.0
2019-09-26 11:30:00,384.46,385.05,384.25,384.99,22055.0,379.9837,380.5669,379.7762,380.5076,22055.0
2019-09-26 11:35:00,385.06,385.48,384.91,385.38,12548.0,380.5767,380.9918,380.4285,380.893,12548.0
2019-09-26 11:40:00,385.45,385.45,384.84,384.89,10290.0,380.9622,380.9622,380.3593,380.4087,10290.0
2019-09-26 11:45:00,384.88,385.07,384.66,385.04,11018.0,380.3988,380.5866,380.1814,380.557,11018.0
2019-09-26 11:50:00,385.04,385.15,384.73,384.8,8062.0,380.557,380.6657,380.2506,380.3198,8062.0
2019-09-26 11:55:00,384.8,385.16,384.8,385.01,11202.0,380.3198,380.6756,380.3198,380.5273,11202.0
2019-09-26 12:00:00,384.92,385.31,384.51,385.0,10640.0,380.4384,380.8238,380.0331,380.5174,10640.0
2019-09-26 12:05:00,384.97,385.3,384.87,385.2,7447.0,380.4878,380.8139,380.3889,380.7151,7447.0
2019-09-26 12:10:00,385.09,385.57,384.85,385.57,18893.0,380.6064,381.0808,380.3692,381.0808,18893.0
2019-09-26 12:15:00,385.55,386.09,385.55,386.03,18011.0,381.061,381.5947,381.061,381.5354,18011.0
2019-09-26 12:20:00,385.97,386.04,385.77,385.92,15312.0,381.4761,381.5453,381.2785,381.4267,15312.0
2019-09-26 12:25:00,385.92,386.25,385.64,385.79,13678.0,381.4267,381.7529,381.15,381.2982,13678.0
2019-09-26 12:30:00,385.78,385.8,385.59,385.78,7508.0,381.2884,381.3081,381.1006,381.2884,7508.0
2019-09-26 12:35:00,385.8,386.37,385.8,386.37,8003.0,381.3081,381.8715,381.3081,381.8715,8003.0
2019-09-26 12:40:00,386.46,386.62,386.27,386.41,14426.0,381.9604,382.1186,381.7726,381.911,14426.0
2019-09-26 12:45:00,386.37,386.54,386.16,386.16,4849.0,381.8715,382.0395,381.6639,381.6639,4849.0
2019-09-26 12:50:00,386.13,386.25,385.77,385.8,12515.0,381.6343,381.7529,381.2785,381.3081,12515.0
2019-09-26 12:55:00,385.83,386.21,385.71,386.17,11656.0,381.3378,381.7133,381.2192,381.6738,11656.0
2019-09-26 13:00:00,386.18,386.63,386.13,386.5,12352.0,381.6837,382.1285,381.6343,382.0,12352.0
2019-09-26 13:05:00,386.32,386.47,386.16,386.19,8459.0,381.8221,381.9703,381.6639,381.6936,8459.0
2019-09-26 13:10:00,386.16,386.16,385.53,385.57,12473.0,381.6639,381.6639,381.0413,381.0808,12473.0
2019-09-26 13:15:00,385.57,385.64,385.38,385.46,9710.0,381.0808,381.15,380.893,380.9721,9710.0
2019-09-26 13:20:00,385.32,385.6,385.3,385.56,7037.0,380.8337,381.1104,380.8139,381.0709,7037.0
2019-09-26 13:25:00,385.62,385.86,385.39,385.74,23282.0,381.1302,381.3674,380.9029,381.2488,23282.0
2019-09-26 13:30:00,385.7,386.24,385.7,386.0,10427.0,381.2093,381.743,381.2093,381.5058,10427.0
2019-09-26 13:35:00,386.05,386.53,385.94,386.44,10309.0,381.5552,382.0296,381.4465,381.9407,10309.0
2019-09-26 13:40:00,386.45,386.45,385.76,386.06,17798.0,381.9506,381.9506,381.2686,381.5651,17798.0
2019-09-26 13:45:00,386.05,386.23,385.9,386.01,13249.0,381.5552,381.7331,381.407,381.5157,13249.0
2019-09-26 13:50:00,386.1,386.3,385.94,386.3,6469.0,381.6046,381.8023,381.4465,381.8023,6469.0
2019-09-26 13:55:00,386.27,386.64,386.25,386.64,10914.0,381.7726,382.1383,381.7529,382.1383,10914.0
2019-09-26 14:00:00,386.64,387.1,386.6,387.06,23648.0,382.1383,382.593,382.0988,382.5535,23648.0
2019-09-26 14:05:00,387.08,387.38,386.72,387.04,23035.0,382.5732,382.8697,382.2174,382.5337,23035.0
2019-09-26 14:10:00,387.11,387.14,386.71,386.92,13143.0,382.6029,382.6325,382.2075,382.4151,13143.0
2019-09-26 14:15:00,386.92,387.15,386.66,386.7,16274.0,382.4151,382.6424,382.1581,382.1976,16274.0
2019-09-26 14:20:00,386.85,387.08,386.61,386.61,9778.0,382.3459,382.5732,382.1087,382.1087,9778.0
2019-09-26 14:25:00,386.6,387.2,386.56,387.2,14803.0,382.0988,382.6918,382.0593,382.6918,14803.0
2019-09-26 14:30:00,387.21,387.69,387.17,387.27,15287.0,382.7017,383.1761,382.6622,382.761,15287.0
2019-09-26 14:35:00,387.25,387.3,387.05,387.3,11731.0,382.7412,382.7907,382.5436,382.7907,11731.0
2019-09-26 14:40:00,387.34,387.35,387.13,387.34,7042.0,382.8302,382.8401,382.6226,382.8302,7042.0
2019-09-26 14:45:00,387.3,387.61,387.29,387.5,8662.0,382.7907,383.097,382.7808,382.9883,8662.0
2019-09-26 14:50:00,387.45,387.49,387.24,387.34,11183.0,382.9389,382.9784,382.7314,382.8302,11183.0
2019-09-26 14:55:00,387.4,387.67,387.39,387.58,10133.0,382.8895,383.1563,382.8796,383.0674,10133.0
2019-09-26 15:00:00,387.63,387.89,387.63,387.76,24175.0,383.1168,383.3738,383.1168,383.2453,24175.0
2019-09-26 15:05:00,387.72,387.79,387.31,387.58,11770.0,383.2058,383.275,382.8005,383.0674,11770.0
2019-09-26 15:10:00,387.57,387.75,387.51,387.64,9727.0,383.0575,383.2354,382.9982,383.1267,9727.0
2019-09-26 15:15:00,387.69,387.82,387.56,387.81,8154.0,383.1761,383.3046,383.0476,383.2947,8154.0
2019-09-26 15:20:00,387.75,387.89,387.58,387.89,11713.0,383.2354,383.3738,383.0674,383.3738,11713.0
2019-09-26 15:25:00,387.89,388.21,387.41,387.72,39643.0,383.3738,383.6901,382.8994,383.2058,39643.0
2019-09-26 15:30:00,387.71,388.0,387.54,387.93,12910.0,383.1959,383.4825,383.0279,383.4133,12910.0
2019-09-26 15:35:00,387.92,388.23,387.68,387.68,14534.0,383.4034,383.7098,383.1662,383.1662,14534.0
2019-09-26 15:40:00,387.73,387.78,387.5,387.69,19403.0,383.2156,383.2651,382.9883,383.1761,19403.0
2019-09-26 15:45:00,387.71,387.91,387.63,387.87,35294.0,383.1959,383.3936,383.1168,383.354,35294.0
2019-09-26 15:50:00,387.84,387.84,386.55,386.98,63616.0,383.3244,383.3244,382.0494,382.4744,63616.0
2019-09-26 15:55:00,386.81,387.15,386.6,387.04,82021.0,382.3064,382.6424,382.0988,382.5337,82021.0
2019-09-27 09:30:00,388.19,388.53,387.53,387.81,44423.0,383.6703,384.0063,383.018,383.2947,44423.0
2019-09-27 09:35:00,387.77,388.5,387.3,388.47,35941.0,383.2552,383.9767,382.7907,383.947,35941.0
2019-09-27 09:40:00,388.41,389.25,388.26,389.24,47088.0,383.8877,384.718,383.7395,384.7081,47088.0
2019-09-27 09:45:00,389.25,389.59,388.62,388.91,48334.0,384.718,385.054,384.0953,384.3819,48334.0
2019-09-27 09:50:00,388.71,388.86,388.0,388.26,63514.0,384.1842,384.3325,383.4825,383.7395,63514.0
2019-09-27 09:55:00,388.35,388.81,387.85,388.05,47968.0,383.8284,384.2831,383.3343,383.5319,47968.0
2019-09-27 10:00:00,387.9,388.37,387.73,388.07,35765.0,383.3837,383.8482,383.2156,383.5517,35765.0
2019-09-27 10:05:00,388.08,388.49,387.83,387.97,39268.0,383.5616,383.9668,383.3145,383.4529,39268.0
2019-09-27 10:10:00,387.94,388.12,387.74,387.82,14128.0,383.4232,383.6011,383.2255,383.3046,14128.0
2019-09-27 10:15:00,387.72,387.72,387.08,387.39,21868.0,383.2058,383.2058,382.5732,382.8796,21868.0
2019-09-27 10:20:00,387.44,387.74,387.22,387.36,10082.0,382.929,383.2255,382.7116,382.85,10082.0
2019-09-27 10:25:00,387.45,387.54,387.28,387.4,11018.0,382.9389,383.0279,382.7709,382.8895,11018.0
2019-09-27 10:30:00,387.35,388.0,387.09,388.0,25505.0,382.8401,383.4825,382.5831,383.4825,25505.0
2019-09-27 10:35:00,387.96,388.6,387.95,388.22,17220.0,383.443,384.0755,383.4331,383.6999,17220.0
2019-09-27 10:40:00,388.19,388.35,388.14,388.14,4488.0,383.6703,383.8284,383.6209,383.6209,4488.0
2019-09-27 10:45:00,388.18,388.71,388.17,388.65,13674.0,383.6604,384.1842,383.6505,384.1249,13674.0
2019-09-27 10:50:00,388.69,388.77,388.5,388.55,8032.0,384.1645,384.2435,383.9767,384.0261,8032.0
2019-09-27 10:55:00,388.65,389.54,388.56,389.51,37704.0,384.1249,385.0046,384.036,384.9749,37704.0
2019-09-27 11:00:00,389.6,389.69,389.35,389.52,17836.0,385.0639,385.1528,384.8168,384.9848,17836.0
2019-09-27 11:05:00,389.48,389.49,388.89,389.2,49921.0,384.9453,384.9552,384.3621,384.6685,49921.0
2019-09-27 11:10:00,389.13,389.21,388.75,388.99,14214.0,384.5993,384.6784,384.2238,384.461,14214.0
2019-09-27 11:15:00,388.85,389.09,388.28,388.42,34896.0,384.3226,384.5598,383.7592,383.8976,34896.0
2019-09-27 11:20:00,388.51,388.73,388.43,388.72,7659.0,383.9866,384.204,383.9075,384.1941,7659.0
2019-09-27 11:25:00,388.67,388.89,388.51,388.75,31900.0,384.1447,384.3621,383.9866,384.2238,31900.0
2019-09-27 11:30:00,388.7,388.74,388.19,388.71,15369.0,384.1744,384.2139,383.6703,384.1842,15369.0
2019-09-27 11:35:00,388.7,388.76,385.57,386.03,103268.0,384.1744,384.2337,381.0808,381.5354,103268.0
2019-09-27 11:40:00,386.19,387.51,386.19,386.49,25759.0,381.6936,382.9982,381.6936,381.9901,25759.0
2019-09-27 11:45:00,386.15,386.6,385.57,386.02,31338.0,381.654,382.0988,381.0808,381.5256,31338.0
2019-09-27 11:50:00,385.9,386.01,385.05,385.13,31585.0,381.407,381.5157,380.5669,380.6459,31585.0
2019-09-27 11:55:00,385.13,386.42,385.1,385.28,36956.0,380.6459,381.9209,380.6163,380.7942,36956.0
2019-09-27 12:00:00,385.37,385.45,383.85,383.97,53369.0,380.8831,380.9622,379.3808,379.4994,53369.0
2019-09-27 12:05:00,383.9,384.41,383.64,384.38,28864.0,379.4302,379.9343,379.1733,379.9047,28864.0
2019-09-27 12:10:00,384.47,385.04,384.32,384.68,31841.0,379.9936,380.557,379.8454,380.2012,31841.0
2019-09-27 12:15:00,384.75,385.09,383.54,383.54,28034.0,380.2703,380.6064,379.0744,379.0744,28034.0
2019-09-27 12:20:00,383.56,384.22,383.42,384.01,12041.0,379.0942,379.7465,378.9558,379.539,12041.0
2019-09-27 12:25:00,384.18,384.83,384.18,384.49,10952.0,379.707,380.3494,379.707,380.0134,10952.0
2019-09-27 12:30:00,384.4,384.55,384.1,384.5,4965.0,379.9244,380.0727,379.6279,380.0233,4965.0
2019-09-27 12:35:00,384.38,384.66,384.38,384.66,7590.0,379.9047,380.1814,379.9047,380.1814,7590.0
2019-09-27 12:40:00,384.67,384.83,383.68,383.68,13530.0,380.1913,380.3494,379.2128,379.2128,13530.0
2019-09-27 12:45:00,383.75,383.91,383.1,383.27,27804.0,379.282,379.4401,378.6396,378.8076,27804.0
2019-09-27 12:50:00,383.28,383.61,383.07,383.1,19466.0,378.8175,379.1436,378.6099,378.6396,19466.0
2019-09-27 12:55:00,383.1,383.31,382.08,382.47,27701.0,378.6396,378.8471,377.6314,378.0169,27701.0
2019-09-27 13:00:00,382.3,382.65,382.08,382.33,14289.0,377.8489,378.1948,377.6314,377.8785,14289.0
2019-09-27 13:05:00,382.45,382.7,382.19,382.58,16798.0,377.9971,378.2442,377.7402,378.1256,16798.0
2019-09-27 13:10:00,382.59,383.49,382.59,383.26,24294.0,378.1355,379.025,378.1355,378.7977,24294.0
2019-09-27 13:15:00,383.31,383.37,383.08,383.33,10347.0,378.8471,378.9064,378.6198,378.8669,10347.0
2019-09-27 13:20:00,383.4,383.75,383.35,383.6,11920.0,378.9361,379.282,378.8866,379.1337,11920.0
2019-09-27 13:25:00,383.55,383.81,383.36,383.69,6096.0,379.0843,379.3413,378.8965,379.2227,6096.0
2019-09-27 13:30:00,383.69,383.76,383.1,383.52,6817.0,379.2227,379.2919,378.6396,379.0547,6817.0
2019-09-27 13:35:00,383.55,383.6,383.22,383.46,8177.0,379.0843,379.1337,378.7582,378.9954,8177.0
2019-09-27 13:40:00,383.58,383.95,383.55,383.57,12538.0,379.114,379.4797,379.0843,379.1041,12538.0
2019-09-27 13:45:00,383.66,383.7,383.28,383.29,9884.0,379.193,379.2326,378.8175,378.8273,9884.0
2019-09-27 13:50:00,383.31,383.57,382.9,383.44,11096.0,378.8471,379.1041,378.4419,378.9756,11096.0
2019-09-27 13:55:00,383.46,383.77,383.37,383.43,10718.0,378.9954,379.3018,378.9064,378.9657,10718.0
2019-09-27 14:00:00,383.42,383.42,382.92,383.19,8507.0,378.9558,378.9558,378.4617,378.7285,8507.0
2019-09-27 14:05:00,383.15,383.34,382.92,382.92,7444.0,378.689,378.8768,378.4617,378.4617,7444.0
2019-09-27 14:10:00,382.94,383.31,382.9,383.27,18330.0,378.4814,378.8471,378.4419,378.8076,18330.0
2019-09-27 14:15:00,383.28,383.37,382.96,383.25,5739.0,378.8175,378.9064,378.5012,378.7878,5739.0
2019-09-27 14:20:00,383.35,383.36,382.64,382.64,13198.0,378.8866,378.8965,378.1849,378.1849,13198.0
2019-09-27 14:25:00,382.65,382.87,382.5,382.75,12248.0,378.1948,378.4122,378.0465,378.2936,12248.0
2019-09-27 14:30:00,382.63,382.89,382.11,382.11,19817.0,378.175,378.432,377.6611,377.6611,19817.0
2019-09-27 14:35:00,382.14,382.28,381.83,381.99,26038.0,377.6907,377.8291,377.3843,377.5425,26038.0
2019-09-27 14:40:00,382.03,382.22,381.88,381.94,19581.0,377.582,377.7698,377.4338,377.4931,19581.0
2019-09-27 14:45:00,382.03,382.17,381.74,381.8,15498.0,377.582,377.7204,377.2954,377.3547,15498.0
2019-09-27 14:50:00,381.79,381.94,381.3,381.54,13732.0,377.3448,377.4931,376.8605,377.0977,13732.0
2019-09-27 14:55:00,381.55,381.83,381.46,381.6,12436.0,377.1076,377.3843,377.0187,377.157,12436.0
2019-09-27 15:00:00,381.6,381.79,381.43,381.64,27080.0,377.157,377.3448,376.989,377.1966,27080.0
2019-09-27 15:05:00,381.63,381.78,381.47,381.66,13567.0,377.1867,377.3349,377.0285,377.2163,13567.0
2019-09-27 15:10:00,381.78,382.21,381.7,381.95,12133.0,377.3349,377.7599,377.2559,377.5029,12133.0
2019-09-27 15:15:00,381.97,382.2,381.89,382.15,20556.0,377.5227,377.75,377.4436,377.7006,20556.0
2019-09-27 15:20:00,382.14,382.33,382.06,382.12,19604.0,377.6907,377.8785,377.6117,377.671,19604.0
2019-09-27 15:25:00,382.07,382.14,381.56,381.61,18392.0,377.6215,377.6907,377.1175,377.1669,18392.0
2019-09-27 15:30:00,381.61,382.04,381.54,381.86,28649.0,377.1669,377.5919,377.0977,377.414,28649.0
2019-09-27 15:35:00,381.88,382.29,381.75,382.27,21535.0,377.4338,377.839,377.3053,377.8192,21535.0
2019-09-27 15:40:00,382.23,382.53,382.16,382.45,28243.0,377.7797,378.0762,377.7105,377.9971,28243.0
2019-09-27 15:45:00,382.46,382.7,382.4,382.56,21468.0,378.007,378.2442,377.9477,378.1058,21468.0
2019-09-27 15:50:00,382.6,382.96,382.34,382.67,53895.0,378.1454,378.5012,377.8884,378.2146,53895.0
2019-09-27 15:55:00,382.63,383.0,382.14,382.86,101823.0,378.175,378.5407,377.6907,378.4024,101823.0
2019-09-30 09:30:00,383.0,383.77,382.6,383.01,46599.0,378.5407,379.3018,378.1454,378.5506,46599.0
2019-09-30 09:35:00,382.97,383.4,382.54,383.36,37356.0,378.5111,378.9361,378.0861,378.8965,37356.0
2019-09-30 09:40:00,383.36,383.67,382.74,382.88,15775.0,378.8965,379.2029,378.2837,378.4221,15775.0
2019-09-30 09:45:00,382.65,382.65,380.71,382.2,36596.0,378.1948,378.1948,376.2774,377.75,36596.0
2019-09-30 09:50:00,382.01,383.23,382.0,382.5,40898.0,377.5622,378.768,377.5524,378.0465,40898.0
2019-09-30 09:55:00,382.59,383.21,382.18,383.21,19971.0,378.1355,378.7483,377.7303,378.7483,19971.0
2019-09-30 10:00:00,383.0,383.63,382.55,382.77,43762.0,378.5407,379.1634,378.096,378.3134,43762.0
2019-09-30 10:05:00,382.59,382.62,382.01,382.51,22451.0,378.1355,378.1651,377.5622,378.0564,22451.0
2019-09-30 10:10:00,382.56,382.76,382.19,382.65,39160.0,378.1058,378.3035,377.7402,378.1948,39160.0
2019-09-30 10:15:00,382.64,382.69,381.33,381.33,33827.0,378.1849,378.2343,376.8902,376.8902,33827.0
2019-09-30 10:20:00,381.48,381.48,381.01,381.3,40933.0,377.0384,377.0384,376.5739,376.8605,40933.0
2019-09-30 10:25:00,381.37,381.37,381.07,381.32,28687.0,376.9297,376.9297,376.6332,376.8803,28687.0
2019-09-30 10:30:00,381.32,381.82,381.22,381.31,37590.0,376.8803,377.3745,376.7814,376.8704,37590.0
2019-09-30 10:35:00,381.43,381.65,381.22,381.22,16638.0,376.989,377.2064,376.7814,376.7814,16638.0
2019-09-30 10:40:00,381.22,381.36,380.5,380.59,23319.0,376.7814,376.9198,376.0698,376.1588,23319.0
2019-09-30 10:45:00,380.5,380.58,380.21,380.5,33915.0,376.0698,376.1489,375.7832,376.0698,33915.0
2019-09-30 10:50:00,380.48,380.56,379.8,380.39,46276.0,376.0501,376.1291,375.378,375.9611,46276.0
2019-09-30 10:55:00,380.44,380.6,380.05,380.43,18190.0,376.0105,376.1687,375.6251,376.0006,18190.0
2019-09-30 11:00:00,380.57,380.58,380.01,380.11,20852.0,376.139,376.1489,375.5855,375.6844,20852.0
2019-09-30 11:05:00,380.11,380.53,379.85,380.39,11779.0,375.6844,376.0995,375.4274,375.9611,11779.0
2019-09-30 11:10:00,380.39,380.5,379.8,379.8,16240.0,375.9611,376.0698,375.378,375.378,16240.0
2019-09-30 11:15:00,379.93,380.4,379.87,380.27,9319.0,375.5065,375.971,375.4472,375.8425,9319.0
2019-09-30 11:20:00,380.19,380.55,380.03,380.38,11740.0,375.7634,376.1192,375.6053,375.9512,11740.0
2019-09-30 11:25:00,380.38,380.72,380.27,380.5,17929.0,375.9512,376.2873,375.8425,376.0698,17929.0
2019-09-30 11:30:00,380.54,380.83,380.0,380.67,85632.0,376.1094,376.396,375.5756,376.2378,85632.0
2019-09-30 11:35:00,380.52,380.52,380.19,380.28,8342.0,376.0896,376.0896,375.7634,375.8524,8342.0
2019-09-30 11:40:00,380.35,380.71,380.35,380.57,7330.0,375.9216,376.2774,375.9216,376.139,7330.0
2019-09-30 11:45:00,380.5,380.63,380.46,380.53,2951.0,376.0698,376.1983,376.0303,376.0995,2951.0
2019-09-30 11:50:00,380.41,380.57,380.24,380.31,11528.0,375.9809,376.139,375.8129,375.882,11528.0
2019-09-30 11:55:00,380.28,380.5,380.22,380.35,8066.0,375.8524,376.0698,375.7931,375.9216,8066.0
2019-09-30 12:00:00,380.27,380.31,379.39,379.7,42497.0,375.8425,375.882,374.9728,375.2791,42497.0
2019-09-30 12:05:00,379.59,379.66,379.1,379.1,12998.0,375.1704,375.2396,374.6861,374.6861,12998.0
2019-09-30 12:10:00,379.13,379.26,378.6,379.23,20143.0,374.7158,374.8443,374.192,374.8146,20143.0
2019-09-30 12:15:00,379.26,379.4,379.0,379.0,6693.0,374.8443,374.9826,374.5873,374.5873,6693.0
2019-09-30 12:20:00,378.97,379.01,378.58,378.61,16036.0,374.5576,374.5972,374.1722,374.2018,16036.0
2019-09-30 12:25:00,378.64,378.64,378.01,378.1,26141.0,374.2315,374.2315,373.6088,373.6978,26141.0
2019-09-30 12:30:00,378.15,378.19,376.69,378.01,124582.0,373.7472,373.7867,372.3042,373.6088,124582.0
2019-09-30 12:35:00,378.16,378.94,378.15,378.78,44179.0,373.7571,374.528,373.7472,374.3699,44179.0
2019-09-30 12:40:00,378.77,379.25,378.77,378.96,21553.0,374.36,374.8344,374.36,374.5478,21553.0
2019-09-30 12:45:00,378.96,378.98,378.58,378.61,8169.0,374.5478,374.5675,374.1722,374.2018,8169.0
2019-09-30 12:50:00,378.63,378.72,378.27,378.31,22619.0,374.2216,374.3106,373.8658,373.9053,22619.0
2019-09-30 12:55:00,378.35,378.46,378.06,378.4,12206.0,373.9449,374.0536,373.6582,373.9943,12206.0
2019-09-30 13:00:00,378.42,378.45,378.19,378.27,9471.0,374.014,374.0437,373.7867,373.8658,9471.0
2019-09-30 13:05:00,378.25,378.36,378.1,378.11,6757.0,373.846,373.9547,373.6978,373.7077,6757.0
2019-09-30 13:10:00,378.17,378.36,378.14,378.23,9115.0,373.767,373.9547,373.7373,373.8263,9115.0
2019-09-30 13:15:00,378.26,378.37,378.1,378.15,12539.0,373.8559,373.9646,373.6978,373.7472,12539.0
2019-09-30 13:20:00,378.2,378.3,377.8,377.85,24397.0,373.7966,373.8954,373.4013,373.4507,24397.0
2019-09-30 13:25:00,377.9,378.33,377.84,378.18,28296.0,373.5001,373.9251,373.4408,373.7768,28296.0
2019-09-30 13:30:00,378.14,378.44,378.13,378.43,9254.0,373.7373,374.0338,373.7274,374.0239,9254.0
2019-09-30 13:35:00,378.41,378.63,378.25,378.61,9571.0,374.0042,374.2216,373.846,374.2018,9571.0
2019-09-30 13:40:00,378.7,379.3,378.7,379.11,17684.0,374.2908,374.8838,374.2908,374.696,17684.0
2019-09-30 13:45:00,379.16,379.66,379.15,379.57,12790.0,374.7454,375.2396,374.7355,375.1507,12790.0
2019-09-30 13:50:00,379.56,380.17,379.49,380.06,14331.0,375.1408,375.7437,375.0716,375.635,14331.0
2019-09-30 13:55:00,380.02,380.56,379.88,380.41,22684.0,375.5954,376.1291,375.457,375.9809,22684.0
2019-09-30 14:00:00,380.36,380.61,380.16,380.6,25078.0,375.9315,376.1785,375.7338,376.1687,25078.0
2019-09-30 14:05:00,380.54,380.57,380.16,380.43,8319.0,376.1094,376.139,375.7338,376.0006,8319.0
2019-09-30 14:10:00,380.43,380.57,380.19,380.38,9798.0,376.0006,376.139,375.7634,375.9512,9798.0
2019-09-30 14:15:00,380.36,380.44,380.21,380.41,5126.0,375.9315,376.0105,375.7832,375.9809,5126.0
2019-09-30 14:20:00,380.44,381.01,380.43,380.73,23308.0,376.0105,376.5739,376.0006,376.2972,23308.0
2019-09-30 14:25:00,380.81,380.81,380.22,380.45,16362.0,376.3762,376.3762,375.7931,376.0204,16362.0
2019-09-30 14:30:00,380.53,381.46,380.22,381.13,67088.0,376.0995,377.0187,375.7931,376.6925,67088.0
2019-09-30 14:35:00,381.04,381.15,380.8,381.12,13547.0,376.6035,376.7123,376.3663,376.6826,13547.0
2019-09-30 14:40:00,381.15,381.76,381.01,381.61,66125.0,376.7123,377.3152,376.5739,377.1669,66125.0
2019-09-30 14:45:00,381.53,382.19,381.5,382.11,20448.0,377.0878,377.7402,377.0582,377.6611,20448.0
2019-09-30 14:50:00,382.1,382.5,381.84,381.93,73012.0,377.6512,378.0465,377.3942,377.4832,73012.0
2019-09-30 14:55:00,381.85,382.6,381.73,382.16,32967.0,377.4041,378.1454,377.2855,377.7105,32967.0
2019-09-30 15:00:00,382.18,382.29,381.75,381.91,17024.0,377.7303,377.839,377.3053,377.4634,17024.0
2019-09-30 15:05:00,381.82,382.04,381.67,382.04,19648.0,377.3745,377.5919,377.2262,377.5919,19648.0
2019-09-30 15:10:00,382.03,382.45,381.92,382.39,65469.0,377.582,377.9971,377.4733,377.9378,65469.0
2019-09-30 15:15:00,382.37,382.74,382.15,382.36,50166.0,377.9181,378.2837,377.7006,377.9082,50166.0
2019-09-30 15:20:00,382.36,382.4,382.04,382.08,9770.0,377.9082,377.9477,377.5919,377.6314,9770.0
2019-09-30 15:25:00,382.04,382.04,381.39,381.42,18391.0,377.5919,377.5919,376.9495,376.9791,18391.0
2019-09-30 15:30:00,381.42,381.42,381.12,381.31,14962.0,376.9791,376.9791,376.6826,376.8704,14962.0
2019-09-30 15:35:00,381.31,381.73,381.18,381.6,45854.0,376.8704,377.2855,376.7419,377.157,45854.0
2019-09-30 15:40:00,381.61,381.62,380.61,380.98,106380.0,377.1669,377.1768,376.1785,376.5442,106380.0
2019-09-30 15:45:00,380.97,381.23,380.31,380.43,36382.0,376.5344,376.7913,375.882,376.0006,36382.0
2019-09-30 15:50:00,380.43,380.97,380.43,380.71,34870.0,376.0006,376.5344,376.0006,376.2774,34870.0
2019-09-30 15:55:00,380.78,380.85,380.15,380.4,114866.0,376.3466,376.4158,375.7239,375.971,114866.0
2019-10-01 09:30:00,381.7,382.85,381.51,382.43,51598.0,377.2559,378.3925,377.0681,377.9774,51598.0
2019-10-01 09:35:00,382.15,382.28,381.26,381.26,17114.0,377.7006,377.8291,376.821,376.821,17114.0
2019-10-01 09:40:00,381.5,382.03,381.26,382.01,13486.0,377.0582,377.582,376.821,377.5622,13486.0
2019-10-01 09:45:00,381.75,381.75,380.57,380.61,17866.0,377.3053,377.3053,376.139,376.1785,17866.0
2019-10-01 09:50:00,380.67,380.79,379.64,380.78,33061.0,376.2378,376.3565,375.2198,376.3466,33061.0
2019-10-01 09:55:00,380.8,381.77,380.73,381.27,28433.0,376.3663,377.325,376.2972,376.8309,28433.0
2019-10-01 10:00:00,381.27,381.34,379.97,380.21,45533.0,376.8309,376.9,375.546,375.7832,45533.0
2019-10-01 10:05:00,380.05,380.45,379.37,380.01,26282.0,375.6251,376.0204,374.953,375.5855,26282.0
2019-10-01 10:10:00,380.0,380.64,379.5,379.69,60482.0,375.5756,376.2082,375.0815,375.2693,60482.0
2019-10-01 10:15:00,379.64,379.88,379.45,379.68,23432.0,375.2198,375.457,375.0321,375.2594,23432.0
2019-10-01 10:20:00,379.63,379.67,378.71,378.81,60775.0,375.21,375.2495,374.3007,374.3995,60775.0
2019-10-01 10:25:00,378.8,380.3,377.9,379.14,96024.0,374.3896,375.8722,373.5001,374.7257,96024.0
2019-10-01 10:30:00,378.93,379.45,377.81,379.36,53554.0,374.5181,375.0321,373.4111,374.9431,53554.0
2019-10-01 10:35:00,379.51,379.51,378.21,378.52,19617.0,375.0914,375.0914,373.8065,374.1129,19617.0
2019-10-01 10:40:00,378.38,378.61,377.66,377.74,43162.0,373.9745,374.2018,373.2629,373.342,43162.0
2019-10-01 10:45:00,377.79,378.61,377.31,377.44,16075.0,373.3914,374.2018,372.917,373.0455,16075.0
2019-10-01 10:50:00,377.45,378.28,377.41,378.12,11639.0,373.0553,373.8757,373.0158,373.7175,11639.0
2019-10-01 10:55:00,378.11,378.14,377.6,377.76,15214.0,373.7077,373.7373,373.2036,373.3617,15214.0
2019-10-01 11:00:00,377.47,377.68,376.3,376.73,47194.0,373.0751,373.2827,371.9187,372.3437,47194.0
2019-10-01 11:05:00,376.75,377.21,376.57,376.95,17003.0,372.3635,372.8181,372.1856,372.5612,17003.0
2019-10-01 11:10:00,376.99,376.99,376.59,376.78,18605.0,372.6007,372.6007,372.2054,372.3931,18605.0
2019-10-01 11:15:00,376.68,376.85,376.3,376.85,25416.0,372.2943,372.4623,371.9187,372.4623,25416.0
2019-10-01 11:20:00,376.77,377.05,376.53,376.96,21733.0,372.3833,372.66,372.1461,372.571,21733.0
2019-10-01 11:25:00,376.97,377.78,376.97,377.72,37763.0,372.5809,373.3815,372.5809,373.3222,37763.0
2019-10-01 11:30:00,377.79,378.0,377.39,377.59,24530.0,373.3914,373.5989,372.996,373.1937,24530.0
2019-10-01 11:35:00,377.5,377.77,377.31,377.4,20683.0,373.1048,373.3716,372.917,373.0059,20683.0
2019-10-01 11:40:00,377.47,377.48,377.0,377.32,17662.0,373.0751,373.085,372.6106,372.9269,17662.0
2019-10-01 11:45:00,377.28,377.5,377.18,377.3,11610.0,372.8873,373.1048,372.7885,372.9071,11610.0
2019-10-01 11:50:00,377.25,377.56,377.1,377.18,12973.0,372.8577,373.1641,372.7094,372.7885,12973.0
2019-10-01 11:55:00,377.13,377.33,376.9,376.92,11632.0,372.7391,372.9367,372.5117,372.5315,11632.0
2019-10-01 12:00:00,376.96,376.96,376.43,376.61,18435.0,372.571,372.571,372.0472,372.2251,18435.0
2019-10-01 12:05:00,376.58,376.66,376.31,376.58,22252.0,372.1955,372.2745,371.9286,372.1955,22252.0
2019-10-01 12:10:00,376.56,376.73,376.42,376.5,13921.0,372.1757,372.3437,372.0373,372.1164,13921.0
2019-10-01 12:15:00,376.61,377.15,376.41,377.07,27306.0,372.2251,372.7588,372.0274,372.6798,27306.0
2019-10-01 12:20:00,377.01,377.2,376.38,376.54,24804.0,372.6205,372.8083,371.9978,372.1559,24804.0
2019-10-01 12:25:00,376.57,376.62,376.45,376.55,15159.0,372.1856,372.235,372.067,372.1658,15159.0
2019-10-01 12:30:00,376.67,376.71,376.43,376.55,16227.0,372.2844,372.324,372.0472,372.1658,16227.0
2019-10-01 12:35:00,376.6,376.99,376.6,376.7,12123.0,372.2152,372.6007,372.2152,372.3141,12123.0
2019-10-01 12:40:00,376.74,377.06,376.73,376.98,14385.0,372.3536,372.6699,372.3437,372.5908,14385.0
2019-10-01 12:45:00,376.99,377.63,376.97,377.25,15092.0,372.6007,373.2332,372.5809,372.8577,15092.0
2019-10-01 12:50:00,377.29,377.43,377.23,377.43,8538.0,372.8972,373.0356,372.8379,373.0356,8538.0
2019-10-01 12:55:00,377.38,377.66,376.9,377.02,21704.0,372.9862,373.2629,372.5117,372.6303,21704.0
2019-10-01 13:00:00,377.0,377.26,376.97,377.15,8401.0,372.6106,372.8676,372.5809,372.7588,8401.0
2019-10-01 13:05:00,377.15,377.41,376.97,377.41,14322.0,372.7588,373.0158,372.5809,373.0158,14322.0
2019-10-01 13:10:00,377.4,377.4,377.09,377.29,15728.0,373.0059,373.0059,372.6995,372.8972,15728.0
2019-10-01 13:15:00,377.24,377.59,377.1,377.33,11267.0,372.8478,373.1937,372.7094,372.9367,11267.0
2019-10-01 13:20:00,377.33,377.56,377.0,377.13,21123.0,372.9367,373.1641,372.6106,372.7391,21123.0
2019-10-01 13:25:00,377.09,377.52,377.02,377.34,9883.0,372.6995,373.1245,372.6303,372.9466,9883.0
2019-10-01 13:30:00,377.43,377.52,376.98,376.98,20705.0,373.0356,373.1245,372.5908,372.5908,20705.0
2019-10-01 13:35:00,377.01,377.12,376.64,376.72,14382.0,372.6205,372.7292,372.2548,372.3338,14382.0
2019-10-01 13:40:00,376.78,376.86,376.31,376.38,47532.0,372.3931,372.4722,371.9286,371.9978,47532.0
2019-10-01 13:45:00,376.3,376.34,376.02,376.06,32995.0,371.9187,371.9583,371.642,371.6815,32995.0
2019-10-01 13:50:00,376.07,376.14,375.85,376.07,29113.0,371.6914,371.7606,371.474,371.6914,29113.0
2019-10-01 13:55:00,376.06,376.17,375.88,375.98,13683.0,371.6815,371.7902,371.5036,371.6025,13683.0
2019-10-01 14:00:00,376.0,376.12,375.55,375.56,27869.0,371.6222,371.7408,371.1775,371.1873,27869.0
2019-10-01 14:05:00,375.55,375.65,375.35,375.37,15443.0,371.1775,371.2763,370.9798,370.9996,15443.0
2019-10-01 14:10:00,375.34,375.76,375.21,375.74,11593.0,370.9699,371.385,370.8414,371.3652,11593.0
2019-10-01 14:15:00,375.62,375.86,375.56,375.86,10967.0,371.2466,371.4839,371.1873,371.4839,10967.0
2019-10-01 14:20:00,375.87,376.03,375.86,375.98,9242.0,371.4937,371.6519,371.4839,371.6025,9242.0
2019-10-01 14:25:00,375.96,376.24,375.81,376.23,18479.0,371.5827,371.8594,371.4344,371.8495,18479.0
2019-10-01 14:30:00,376.24,376.78,376.11,376.51,22607.0,371.8594,372.3931,371.7309,372.1263,22607.0
2019-10-01 14:35:00,376.5,376.55,376.1,376.4,14908.0,372.1164,372.1658,371.7211,372.0176,14908.0
2019-10-01 14:40:00,376.47,376.51,376.0,376.11,11181.0,372.0867,372.1263,371.6222,371.7309,11181.0
2019-10-01 14:45:00,376.18,376.31,376.0,376.01,22648.0,371.8001,371.9286,371.6222,371.6321,22648.0
2019-10-01 14:50:00,376.07,376.26,376.0,376.08,17546.0,371.6914,371.8792,371.6222,371.7013,17546.0
2019-10-01 14:55:00,376.1,376.14,376.0,376.08,9726.0,371.7211,371.7606,371.6222,371.7013,9726.0
2019-10-01 15:00:00,376.09,376.16,376.01,376.11,10186.0,371.7112,371.7804,371.6321,371.7309,10186.0
2019-10-01 15:05:00,376.06,376.38,375.91,376.22,20519.0,371.6815,371.9978,371.5333,371.8397,20519.0
2019-10-01 15:10:00,376.18,376.26,375.78,376.01,12002.0,371.8001,371.8792,371.4048,371.6321,12002.0
2019-10-01 15:15:00,376.04,376.37,375.99,376.02,17247.0,371.6618,371.9879,371.6123,371.642,17247.0
2019-10-01 15:20:00,376.02,376.16,375.82,376.09,29467.0,371.642,371.7804,371.4443,371.7112,29467.0
2019-10-01 15:25:00,376.09,376.23,375.9,375.97,20275.0,371.7112,371.8495,371.5234,371.5926,20275.0
2019-10-01 15:30:00,375.96,376.19,375.87,376.13,32140.0,371.5827,371.81,371.4937,371.7507,32140.0
2019-10-01 15:35:00,376.14,376.17,375.9,376.02,25771.0,371.7606,371.7902,371.5234,371.642,25771.0
2019-10-01 15:40:00,376.01,376.06,375.86,375.96,23685.0,371.6321,371.6815,371.4839,371.5827,23685.0
2019-10-01 15:45:00,375.96,376.04,375.3,375.62,51742.0,371.5827,371.6618,370.9304,371.2466,51742.0
2019-10-01 15:50:00,375.54,375.76,375.22,375.46,57754.0,371.1676,371.385,370.8513,371.0885,57754.0
2019-10-01 15:55:00,375.46,375.57,374.63,374.86,104306.0,371.0885,371.1972,370.2682,370.4955,104306.0
2019-10-02 09:30:00,371.85,372.99,370.83,371.14,99848.0,367.5205,368.6473,366.5124,366.8188,99848.0
2019-10-02 09:35:00,371.0,371.28,368.69,369.57,97945.0,366.6804,366.9572,364.3973,365.2671,97945.0
2019-10-02 09:40:00,369.4,370.56,368.81,370.37,51423.0,365.0991,366.2456,364.5159,366.0578,51423.0
2019-10-02 09:45:00,370.21,370.55,369.32,369.35,57567.0,365.8996,366.2357,365.02,365.0496,57567.0
2019-10-02 09:50:00,369.45,369.77,368.88,369.0,46516.0,365.1485,365.4648,364.5851,364.7037,46516.0
2019-10-02 09:55:00,369.04,369.05,367.75,368.75,78641.0,364.7433,364.7531,363.4683,364.4566,78641.0
2019-10-02 10:00:00,368.65,368.76,367.56,368.69,56063.0,364.3578,364.4665,363.2805,364.3973,56063.0
2019-10-02 10:05:00,368.84,369.98,368.78,368.78,37822.0,364.5456,365.6723,364.4863,364.4863,37822.0
2019-10-02 10:10:00,368.82,369.58,368.61,369.18,20691.0,364.5258,365.277,364.3183,364.8816,20691.0
2019-10-02 10:15:00,369.1,369.42,368.81,369.14,25181.0,364.8026,365.1188,364.5159,364.8421,25181.0
2019-10-02 10:20:00,369.08,369.89,368.59,368.6,24431.0,364.7828,365.5834,364.2985,364.3084,24431.0
2019-10-02 10:25:00,368.55,368.55,367.87,367.92,26700.0,364.259,364.259,363.5869,363.6363,26700.0
2019-10-02 10:30:00,367.87,367.93,365.83,366.24,57110.0,363.5869,363.6462,361.5706,361.9759,57110.0
2019-10-02 10:35:00,366.26,366.86,365.55,365.63,50380.0,361.9956,362.5886,361.2939,361.373,50380.0
2019-10-02 10:40:00,365.56,365.62,364.21,364.73,63303.0,361.3038,361.3631,359.9695,360.4834,63303.0
2019-10-02 10:45:00,364.56,364.85,364.12,364.28,28797.0,360.3154,360.602,359.8805,360.0387,28797.0
2019-10-02 10:50:00,364.22,365.52,364.18,365.52,40470.0,359.9794,361.2642,359.9398,361.2642,40470.0
2019-10-02 10:55:00,365.41,366.0,365.06,365.11,33706.0,361.1555,361.7387,360.8096,360.859,33706.0
2019-10-02 11:00:00,365.22,365.96,365.17,365.66,31716.0,360.9677,361.6991,360.9183,361.4026,31716.0
2019-10-02 11:05:00,365.75,366.14,365.34,365.35,28122.0,361.4916,361.877,361.0863,361.0962,28122.0
2019-10-02 11:10:00,365.32,365.41,364.75,365.08,37941.0,361.0666,361.1555,360.5032,360.8294,37941.0
2019-10-02 11:15:00,365.04,365.2,364.33,364.85,27810.0,360.7898,360.948,360.0881,360.602,27810.0
2019-10-02 11:20:00,365.02,365.62,364.74,365.45,28359.0,360.7701,361.3631,360.4933,361.1951,28359.0
2019-10-02 11:25:00,365.38,365.5,364.53,364.6,32735.0,361.1259,361.2445,360.2858,360.355,32735.0
2019-10-02 11:30:00,364.51,365.04,364.01,364.41,81696.0,360.266,360.7898,359.7718,360.1672,81696.0
2019-10-02 11:35:00,364.49,365.06,363.77,365.05,22036.0,360.2462,360.8096,359.5346,360.7997,22036.0
2019-10-02 11:40:00,364.99,365.44,364.7,365.14,24912.0,360.7404,361.1852,360.4538,360.8887,24912.0
2019-10-02 11:45:00,365.1,365.29,364.39,364.72,17784.0,360.8491,361.0369,360.1474,360.4736,17784.0
2019-10-02 11:50:00,364.8,365.05,364.3,364.31,21101.0,360.5526,360.7997,360.0584,360.0683,21101.0
2019-10-02 11:55:00,364.31,364.45,364.02,364.25,17056.0,360.0683,360.2067,359.7817,360.009,17056.0
2019-10-02 12:00:00,364.24,364.35,364.0,364.33,22684.0,359.9991,360.1079,359.7619,360.0881,22684.0
2019-10-02 12:05:00,364.2,365.24,364.19,365.14,25711.0,359.9596,360.9875,359.9497,360.8887,25711.0
2019-10-02 12:10:00,365.1,365.37,364.63,364.88,25892.0,360.8491,361.116,360.3846,360.6317,25892.0
2019-10-02 12:15:00,364.84,364.94,364.31,364.78,24363.0,360.5922,360.691,360.0683,360.5329,24363.0
2019-10-02 12:20:00,364.78,365.68,364.55,365.36,37962.0,360.5329,361.4224,360.3055,361.1061,37962.0
2019-10-02 12:25:00,365.36,366.3,365.11,366.16,76225.0,361.1061,362.0352,360.859,361.8968,76225.0
2019-10-02 12:30:00,366.25,366.36,365.67,366.27,31933.0,361.9857,362.0945,361.4125,362.0055,31933.0
2019-10-02 12:35:00,366.19,366.61,365.83,366.17,45041.0,361.9264,362.3416,361.5706,361.9067,45041.0
2019-10-02 12:40:00,366.21,366.58,365.84,366.47,38021.0,361.9462,362.3119,361.5805,362.2032,38021.0
2019-10-02 12:45:00,366.47,367.21,366.34,367.16,62814.0,362.2032,362.9346,362.0747,362.8851,62814.0
2019-10-02 12:50:00,367.08,367.23,366.65,366.96,32687.0,362.8061,362.9543,362.3811,362.6875,32687.0
2019-10-02 12:55:00,366.85,367.02,366.41,366.79,26874.0,362.5788,362.7468,362.1439,362.5195,26874.0
2019-10-02 13:00:00,366.9,367.48,366.1,367.31,33045.0,362.6282,363.2014,361.8375,363.0334,33045.0
2019-10-02 13:05:00,367.37,367.72,367.12,367.58,23707.0,363.0927,363.4386,362.8456,363.3003,23707.0
2019-10-02 13:10:00,367.55,367.92,367.4,367.8,18450.0,363.2706,363.6363,363.1224,363.5177,18450.0
2019-10-02 13:15:00,367.84,367.91,367.54,367.71,10380.0,363.5572,363.6264,363.2607,363.4287,10380.0
2019-10-02 13:20:00,367.68,367.87,367.44,367.67,11751.0,363.3991,363.5869,363.1619,363.3892,11751.0
2019-10-02 13:25:00,367.66,368.12,367.5,367.92,16147.0,363.3793,363.834,363.2212,363.6363,16147.0
2019-10-02 13:30:00,367.77,367.9,367.3,367.55,30908.0,363.488,363.6165,363.0235,363.2706,30908.0
2019-10-02 13:35:00,367.62,367.86,367.36,367.43,20516.0,363.3398,363.577,363.0828,363.152,20516.0
2019-10-02 13:40:00,367.37,367.44,366.9,367.21,16091.0,363.0927,363.1619,362.6282,362.9346,16091.0
2019-10-02 13:45:00,367.17,367.29,366.82,366.91,15065.0,362.895,363.0136,362.5491,362.6381,15065.0
2019-10-02 13:50:00,366.95,367.06,366.74,367.0,16013.0,362.6776,362.7863,362.47,362.727,16013.0
2019-10-02 13:55:00,367.17,367.52,366.96,367.5,8690.0,362.895,363.241,362.6875,363.2212,8690.0
2019-10-02 14:00:00,367.52,368.14,367.28,367.9,9085.0,363.241,363.8537,363.0037,363.6165,9085.0
2019-10-02 14:05:00,367.99,368.72,367.84,368.57,23596.0,363.7055,364.427,363.5572,364.2787,23596.0
2019-10-02 14:10:00,368.52,368.67,368.11,368.15,10953.0,364.2293,364.3776,363.8241,363.8636,10953.0
2019-10-02 14:15:00,368.23,368.7,368.23,368.58,10501.0,363.9427,364.4072,363.9427,364.2886,10501.0
2019-10-02 14:20:00,368.49,368.92,368.48,368.8,14657.0,364.1997,364.6247,364.1898,364.5061,14657.0
2019-10-02 14:25:00,368.84,368.96,368.31,368.79,21242.0,364.5456,364.6642,364.0218,364.4962,21242.0
2019-10-02 14:30:00,368.77,368.9,368.36,368.68,10411.0,364.4764,364.6049,364.0712,364.3874,10411.0
2019-10-02 14:35:00,368.75,368.77,368.1,368.22,8809.0,364.4566,364.4764,363.8142,363.9328,8809.0
2019-10-02 14:40:00,368.38,368.69,368.2,368.58,11082.0,364.0909,364.3973,363.913,364.2886,11082.0
2019-10-02 14:45:00,368.64,368.74,368.4,368.42,15761.0,364.3479,364.4468,364.1107,364.1305,15761.0
2019-10-02 14:50:00,368.52,368.65,368.2,368.21,6919.0,364.2293,364.3578,363.913,363.9229,6919.0
2019-10-02 14:55:00,368.15,368.53,368.13,368.35,9886.0,363.8636,364.2392,363.8439,364.0613,9886.0
2019-10-02 15:00:00,368.47,368.57,367.74,367.8,11208.0,364.1799,364.2787,363.4584,363.5177,11208.0
2019-10-02 15:05:00,367.74,368.23,367.71,368.23,16420.0,363.4584,363.9427,363.4287,363.9427,16420.0
2019-10-02 15:10:00,368.29,369.07,368.29,368.99,18574.0,364.002,364.7729,364.002,364.6938,18574.0
2019-10-02 15:15:00,368.94,369.04,368.39,368.66,22531.0,364.6444,364.7433,364.1008,364.3677,22531.0
2019-10-02 15:20:00,368.72,369.0,368.5,368.68,16259.0,364.427,364.7037,364.2095,364.3874,16259.0
2019-10-02 15:25:00,368.74,368.94,368.35,368.35,16744.0,364.4468,364.6444,364.0613,364.0613,16744.0
2019-10-02 15:30:00,368.29,368.52,367.98,368.45,18471.0,364.002,364.2293,363.6956,364.1601,18471.0
2019-10-02 15:35:00,368.36,368.62,368.18,368.32,17693.0,364.0712,364.3281,363.8933,364.0316,17693.0
2019-10-02 15:40:00,368.28,368.38,367.64,367.7,22383.0,363.9921,364.0909,363.3596,363.4189,22383.0
2019-10-02 15:45:00,367.81,367.88,367.09,367.1,34275.0,363.5276,363.5968,362.816,362.8258,34275.0
2019-10-02 15:50:00,367.02,367.83,366.91,367.68,50896.0,362.7468,363.5473,362.6381,363.3991,50896.0
2019-10-02 15:55:00,367.65,367.84,367.11,367.56,83859.0,363.3694,363.5572,362.8357,363.2805,83859.0
2019-10-03 09:30:00,366.21,367.68,365.86,367.45,40948.0,361.9462,363.3991,361.6003,363.1718,40948.0
2019-10-03 09:35:00,367.56,368.95,366.21,366.37,33425.0,363.2805,364.6543,361.9462,362.1043,33425.0
2019-10-03 09:40:00,366.12,367.02,365.81,367.02,29383.0,361.8573,362.7468,361.5509,362.7468,29383.0
2019-10-03 09:45:00,367.17,367.59,366.85,367.38,24901.0,362.895,363.3101,362.5788,363.1026,24901.0
2019-10-03 09:50:00,367.39,367.39,366.63,366.87,35265.0,363.1125,363.1125,362.3613,362.5985,35265.0
2019-10-03 09:55:00,366.78,367.23,366.58,367.06,23400.0,362.5096,362.9543,362.3119,362.7863,23400.0
2019-10-03 10:00:00,366.94,367.08,363.5,364.1,62698.0,362.6677,362.8061,359.2678,359.8608,62698.0
2019-10-03 10:05:00,364.02,364.39,363.23,364.34,39074.0,359.7817,360.1474,359.0009,360.098,39074.0
2019-10-03 10:10:00,364.23,364.78,363.6,364.78,37284.0,359.9893,360.5329,359.3666,360.5329,37284.0
2019-10-03 10:15:00,364.53,365.2,364.0,365.06,31663.0,360.2858,360.948,359.7619,360.8096,31663.0
2019-10-03 10:20:00,365.0,366.55,364.83,366.0,49554.0,360.7503,362.2822,360.5823,361.7387,49554.0
2019-10-03 10:25:00,365.94,367.99,365.83,367.14,41945.0,361.6794,363.7055,361.5706,362.8654,41945.0
2019-10-03 10:30:00,367.15,367.9,366.83,367.83,24226.0,362.8753,363.6165,362.559,363.5473,24226.0
2019-10-03 10:35:00,367.99,369.46,367.63,368.8,47405.0,363.7055,365.1584,363.3497,364.5061,47405.0
2019-10-03 10:40:00,368.8,368.82,367.83,367.92,41158.0,364.5061,364.5258,363.5473,363.6363,41158.0
2019-10-03 10:45:00,367.84,368.24,367.0,367.27,23573.0,363.5572,363.9526,362.727,362.9939,23573.0
2019-10-03 10:50:00,367.37,367.54,366.77,367.39,21780.0,363.0927,363.2607,362.4997,363.1125,21780.0
2019-10-03 10:55:00,367.21,368.93,367.18,368.69,26507.0,362.9346,364.6345,362.9049,364.3973,26507.0
2019-10-03 11:00:00,368.55,369.81,368.3,369.45,34594.0,364.259,365.5043,364.0119,365.1485,34594.0
2019-10-03 11:05:00,369.43,370.29,369.41,370.15,26180.0,365.1287,365.9787,365.1089,365.8403,26180.0
2019-10-03 11:10:00,369.83,370.24,369.5,369.85,20294.0,365.5241,365.9293,365.1979,365.5438,20294.0
2019-10-03 11:15:00,369.5,370.07,369.35,369.73,21987.0,365.1979,365.7613,365.0496,365.4252,21987.0
2019-10-03 11:20:00,369.95,370.04,369.33,369.46,19388.0,365.6427,365.7316,365.0299,365.1584,19388.0
2019-10-03 11:25:00,369.35,369.6,369.02,369.36,8019.0,365.0496,365.2967,364.7235,365.0595,8019.0
2019-10-03 11:30:00,369.22,369.37,368.57,368.65,16234.0,364.9212,365.0694,364.2787,364.3578,16234.0
2019-10-03 11:35:00,368.7,369.0,368.15,368.24,15100.0,364.4072,364.7037,363.8636,363.9526,15100.0
2019-10-03 11:40:00,368.26,368.78,368.03,368.77,16779.0,363.9723,364.4863,363.745,364.4764,16779.0
2019-10-03 11:45:00,368.76,368.77,368.12,368.48,7229.0,364.4665,364.4764,363.834,364.1898,7229.0
2019-10-03 11:50:00,368.26,368.7,368.11,368.37,7557.0,363.9723,364.4072,363.8241,364.0811,7557.0
2019-10-03 11:55:00,368.38,368.75,368.07,368.28,7037.0,364.0909,364.4566,363.7846,363.9921,7037.0
2019-10-03 12:00:00,368.35,368.81,368.2,368.67,8947.0,364.0613,364.5159,363.913,364.3776,8947.0
2019-10-03 12:05:00,368.68,369.6,368.66,369.33,22320.0,364.3874,365.2967,364.3677,365.0299,22320.0
2019-10-03 12:10:00,369.48,369.94,369.33,369.7,21328.0,365.1781,365.6328,365.0299,365.3956,21328.0
2019-10-03 12:15:00,369.8,369.8,369.11,369.25,17439.0,365.4944,365.4944,364.8124,364.9508,17439.0
2019-10-03 12:20:00,369.3,369.55,369.29,369.5,8838.0,365.0002,365.2473,364.9903,365.1979,8838.0
2019-10-03 12:25:00,369.56,370.06,369.47,369.95,11115.0,365.2572,365.7514,365.1683,365.6427,11115.0
2019-10-03 12:30:00,369.88,370.67,369.81,370.44,16948.0,365.5735,366.3543,365.5043,366.127,16948.0
2019-10-03 12:35:00,370.5,370.83,370.45,370.81,10448.0,366.1863,366.5124,366.1368,366.4926,10448.0
2019-10-03 12:40:00,370.83,370.83,370.47,370.65,5341.0,366.5124,366.5124,366.1566,366.3345,5341.0
2019-10-03 12:45:00,370.67,370.85,370.44,370.6,8393.0,366.3543,366.5322,366.127,366.2851,8393.0
2019-10-03 12:50:00,370.68,370.83,370.33,370.44,10721.0,366.3642,366.5124,366.0182,366.127,10721.0
2019-10-03 12:55:00,370.48,371.0,370.48,370.8,14805.0,366.1665,366.6804,366.1665,366.4828,14805.0
2019-10-03 13:00:00,370.9,371.37,370.58,371.02,82303.0,366.5816,367.0461,366.2653,366.7002,82303.0
2019-10-03 13:05:00,371.03,371.12,370.51,370.6,14679.0,366.7101,366.799,366.1961,366.2851,14679.0
2019-10-03 13:10:00,370.5,370.75,370.4,370.53,13367.0,366.1863,366.4333,366.0874,366.2159,13367.0
2019-10-03 13:15:00,370.45,370.68,370.4,370.63,9535.0,366.1368,366.3642,366.0874,366.3147,9535.0
2019-10-03 13:20:00,370.5,370.75,370.36,370.75,9089.0,366.1863,366.4333,366.0479,366.4333,9089.0
2019-10-03 13:25:00,370.68,370.68,370.4,370.41,6436.0,366.3642,366.3642,366.0874,366.0973,6436.0
2019-10-03 13:30:00,370.62,370.86,370.53,370.57,12713.0,366.3049,366.5421,366.2159,366.2554,12713.0
2019-10-03 13:35:00,370.61,370.61,370.23,370.55,9622.0,366.295,366.295,365.9194,366.2357,9622.0
2019-10-03 13:40:00,370.55,371.15,370.55,371.12,9047.0,366.2357,366.8287,366.2357,366.799,9047.0
2019-10-03 13:45:00,371.07,371.48,371.01,371.48,13351.0,366.7496,367.1548,366.6903,367.1548,13351.0
2019-10-03 13:50:00,371.42,371.48,371.16,371.24,6117.0,367.0955,367.1548,366.8386,366.9176,6117.0
2019-10-03 13:55:00,371.22,371.73,370.9,371.07,68966.0,366.8979,367.4019,366.5816,366.7496,68966.0
2019-10-03 14:00:00,370.99,371.17,370.8,371.16,22427.0,366.6706,366.8485,366.4828,366.8386,22427.0
2019-10-03 14:05:00,371.12,371.13,370.7,370.77,17099.0,366.799,366.8089,366.3839,366.4531,17099.0
2019-10-03 14:10:00,370.61,371.05,370.59,371.0,9277.0,366.295,366.7299,366.2752,366.6804,9277.0
2019-10-03 14:15:00,370.95,371.34,370.82,371.14,12587.0,366.631,367.0165,366.5025,366.8188,12587.0
2019-10-03 14:20:00,371.12,371.35,370.88,371.0,13436.0,366.799,367.0264,366.5618,366.6804,13436.0
2019-10-03 14:25:00,370.92,371.47,370.88,371.36,13182.0,366.6014,367.145,366.5618,367.0362,13182.0
2019-10-03 14:30:00,371.3,371.59,371.19,371.55,15586.0,366.9769,367.2636,366.8682,367.224,15586.0
2019-10-03 14:35:00,371.47,371.47,371.14,371.4,9771.0,367.145,367.145,366.8188,367.0758,9771.0
2019-10-03 14:40:00,371.34,371.63,371.19,371.45,6487.0,367.0165,367.3031,366.8682,367.1252,6487.0
2019-10-03 14:45:00,371.38,371.8,371.38,371.66,9700.0,367.056,367.4711,367.056,367.3328,9700.0
2019-10-03 14:50:00,371.61,371.78,371.27,371.35,11136.0,367.2833,367.4514,366.9473,367.0264,11136.0
2019-10-03 14:55:00,371.34,371.55,371.3,371.49,7385.0,367.0165,367.224,366.9769,367.1647,7385.0
2019-10-03 15:00:00,371.54,371.63,371.38,371.6,9673.0,367.2141,367.3031,367.056,367.2735,9673.0
2019-10-03 15:05:00,371.65,371.76,371.44,371.76,8297.0,367.3229,367.4316,367.1153,367.4316,8297.0
2019-10-03 15:10:00,371.68,371.76,371.31,371.41,9731.0,367.3525,367.4316,366.9868,367.0857,9731.0
2019-10-03 15:15:00,371.31,371.4,370.96,371.16,11987.0,366.9868,367.0758,366.6409,366.8386,11987.0
2019-10-03 15:20:00,371.2,371.23,370.94,370.97,12320.0,366.8781,366.9078,366.6211,366.6508,12320.0
2019-10-03 15:25:00,370.97,371.2,370.81,371.13,11501.0,366.6508,366.8781,366.4926,366.8089,11501.0
2019-10-03 15:30:00,371.11,371.12,370.71,370.79,14842.0,366.7892,366.799,366.3938,366.4729,14842.0
2019-10-03 15:35:00,370.78,370.84,370.53,370.62,16332.0,366.463,366.5223,366.2159,366.3049,16332.0
2019-10-03 15:40:00,370.55,371.0,370.55,370.69,19868.0,366.2357,366.6804,366.2357,366.374,19868.0
2019-10-03 15:45:00,370.66,370.93,370.41,370.42,22129.0,366.3444,366.6113,366.0973,366.1072,22129.0
2019-10-03 15:50:00,370.44,371.52,370.3,371.52,113417.0,366.127,367.1944,365.9886,367.1944,113417.0
2019-10-03 15:55:00,371.52,372.25,371.41,372.11,110152.0,367.1944,367.9159,367.0857,367.7775,110152.0
2019-10-04 09:30:00,372.25,374.36,371.72,373.27,74445.0,367.9159,370.0013,367.3921,368.924,74445.0
2019-10-04 09:35:00,373.58,374.39,373.04,373.39,27840.0,369.2304,370.031,368.6967,369.0426,27840.0
2019-10-04 09:40:00,373.31,374.0,372.81,373.41,33773.0,368.9635,369.6455,368.4694,369.0624,33773.0
2019-10-04 09:45:00,373.51,374.75,373.43,374.24,30410.0,369.1612,370.3868,369.0821,369.8827,30410.0
2019-10-04 09:50:00,374.43,374.67,374.11,374.43,38817.0,370.0705,370.3077,369.7542,370.0705,38817.0
2019-10-04 09:55:00,374.5,375.15,374.23,375.04,43688.0,370.1397,370.7821,369.8728,370.6734,43688.0
2019-10-04 10:00:00,375.15,375.58,374.37,374.41,34657.0,370.7821,371.2071,370.0112,370.0507,34657.0
2019-10-04 10:05:00,374.38,374.73,373.79,373.79,10303.0,370.0211,370.367,369.438,369.438,10303.0
2019-10-04 10:10:00,373.71,374.16,373.61,374.0,14294.0,369.3589,369.8036,369.26,369.6455,14294.0
2019-10-04 10:15:00,374.05,374.65,373.89,374.0,32666.0,369.6949,370.2879,369.5368,369.6455,32666.0
2019-10-04 10:20:00,374.0,374.55,373.89,374.39,12605.0,369.6455,370.1891,369.5368,370.031,12605.0
2019-10-04 10:25:00,374.52,374.52,373.8,373.91,9286.0,370.1595,370.1595,369.4478,369.5566,9286.0
2019-10-04 10:30:00,373.94,374.3,373.77,374.15,20634.0,369.5862,369.942,369.4182,369.7938,20634.0
2019-10-04 10:35:00,374.08,374.3,373.59,374.12,11378.0,369.7246,369.942,369.2403,369.7641,11378.0
2019-10-04 10:40:00,374.19,374.35,373.82,374.01,7625.0,369.8333,369.9914,369.4676,369.6554,7625.0
2019-10-04 10:45:00,373.96,374.24,373.42,373.69,12981.0,369.606,369.8827,369.0723,369.3391,12981.0
2019-10-04 10:50:00,373.64,374.0,373.63,373.87,15452.0,369.2897,369.6455,369.2798,369.517,15452.0
2019-10-04 10:55:00,373.99,374.16,373.84,373.86,8447.0,369.6356,369.8036,369.4874,369.5071,8447.0
2019-10-04 11:00:00,373.99,374.39,373.71,374.08,13446.0,369.6356,370.031,369.3589,369.7246,13446.0
2019-10-04 11:05:00,374.25,374.65,374.2,374.63,8529.0,369.8926,370.2879,369.8432,370.2682,8529.0
2019-10-04 11:10:00,374.63,375.0,374.62,375.0,9592.0,370.2682,370.6339,370.2583,370.6339,9592.0
2019-10-04 11:15:00,375.07,375.4,375.02,375.32,10349.0,370.7031,371.0292,370.6536,370.9501,10349.0
2019-10-04 11:20:00,375.3,375.32,374.64,374.77,15266.0,370.9304,370.9501,370.2781,370.4065,15266.0
2019-10-04 11:25:00,374.78,375.32,374.74,375.15,7738.0,370.4164,370.9501,370.3769,370.7821,7738.0
2019-10-04 11:30:00,375.07,375.36,375.01,375.35,6988.0,370.7031,370.9897,370.6437,370.9798,6988.0
2019-10-04 11:35:00,375.34,375.48,375.12,375.44,5103.0,370.9699,371.1083,370.7525,371.0687,5103.0
2019-10-04 11:40:00,375.44,375.97,375.27,375.33,59846.0,371.0687,371.5926,370.9007,370.96,59846.0
2019-10-04 11:45:00,375.19,375.25,374.9,375.19,28443.0,370.8217,370.881,370.535,370.8217,28443.0
2019-10-04 11:50:00,375.22,375.36,374.75,375.0,43963.0,370.8513,370.9897,370.3868,370.6339,43963.0
2019-10-04 11:55:00,375.02,375.4,374.95,375.0,6961.0,370.6536,371.0292,370.5844,370.6339,6961.0
2019-10-04 12:00:00,375.12,375.28,374.97,375.22,6663.0,370.7525,370.9106,370.6042,370.8513,6663.0
2019-10-04 12:05:00,375.28,375.37,375.11,375.33,5681.0,370.9106,370.9996,370.7426,370.96,5681.0
2019-10-04 12:10:00,375.29,375.3,374.7,374.78,6213.0,370.9205,370.9304,370.3374,370.4164,6213.0
2019-10-04 12:15:00,374.72,374.83,374.61,374.73,7380.0,370.3571,370.4658,370.2484,370.367,7380.0
2019-10-04 12:20:00,374.72,375.05,374.7,374.87,4655.0,370.3571,370.6833,370.3374,370.5054,4655.0
2019-10-04 12:25:00,374.91,374.99,374.71,374.9,5610.0,370.5449,370.624,370.3472,370.535,5610.0
2019-10-04 12:30:00,374.86,375.17,374.76,375.17,3339.0,370.4955,370.8019,370.3967,370.8019,3339.0
2019-10-04 12:35:00,375.02,375.39,375.01,375.22,5620.0,370.6536,371.0193,370.6437,370.8513,5620.0
2019-10-04 12:40:00,375.34,375.39,375.05,375.07,4244.0,370.9699,371.0193,370.6833,370.7031,4244.0
2019-10-04 12:45:00,375.07,375.13,374.79,375.0,9111.0,370.7031,370.7624,370.4263,370.6339,9111.0
2019-10-04 12:50:00,375.11,375.22,374.78,374.83,5039.0,370.7426,370.8513,370.4164,370.4658,5039.0
2019-10-04 12:55:00,374.75,374.84,374.55,374.58,5242.0,370.3868,370.4757,370.1891,370.2188,5242.0
2019-10-04 13:00:00,374.56,374.56,374.08,374.08,8505.0,370.199,370.199,369.7246,369.7246,8505.0
2019-10-04 13:05:00,374.13,374.29,374.05,374.07,8497.0,369.774,369.9321,369.6949,369.7147,8497.0
2019-10-04 13:10:00,374.11,374.14,373.9,373.91,6641.0,369.7542,369.7839,369.5467,369.5566,6641.0
2019-10-04 13:15:00,373.94,374.25,373.72,373.83,38373.0,369.5862,369.8926,369.3688,369.4775,38373.0
2019-10-04 13:20:00,373.8,373.89,373.26,373.39,6829.0,369.4478,369.5368,368.9141,369.0426,6829.0
2019-10-04 13:25:00,373.48,373.8,373.39,373.76,8050.0,369.1316,369.4478,369.0426,369.4083,8050.0
2019-10-04 13:30:00,373.78,373.89,373.67,373.87,3930.0,369.4281,369.5368,369.3194,369.517,3930.0
2019-10-04 13:35:00,373.88,373.93,373.63,373.77,4072.0,369.5269,369.5763,369.2798,369.4182,4072.0
2019-10-04 13:40:00,373.64,374.12,373.64,373.98,8844.0,369.2897,369.7641,369.2897,369.6257,8844.0
2019-10-04 13:45:00,374.05,374.25,374.03,374.24,5207.0,369.6949,369.8926,369.6752,369.8827,5207.0
2019-10-04 13:50:00,374.2,374.2,373.89,373.91,2955.0,369.8432,369.8432,369.5368,369.5566,2955.0
2019-10-04 13:55:00,374.03,374.04,373.85,373.85,5682.0,369.6752,369.685,369.4973,369.4973,5682.0
2019-10-04 14:00:00,373.99,374.49,373.98,374.36,4280.0,369.6356,370.1298,369.6257,370.0013,4280.0
2019-10-04 14:05:00,374.37,374.49,374.14,374.49,11184.0,370.0112,370.1298,369.7839,370.1298,11184.0
2019-10-04 14:10:00,374.48,374.68,374.3,374.43,3869.0,370.1199,370.3176,369.942,370.0705,3869.0
2019-10-04 14:15:00,374.55,375.0,374.55,374.74,10984.0,370.1891,370.6339,370.1891,370.3769,10984.0
2019-10-04 14:20:00,374.81,375.15,374.74,375.15,13520.0,370.4461,370.7821,370.3769,370.7821,13520.0
2019-10-04 14:25:00,375.14,375.22,374.36,375.03,79104.0,370.7722,370.8513,370.0013,370.6635,79104.0
2019-10-04 14:30:00,375.05,375.11,374.91,374.95,6000.0,370.6833,370.7426,370.5449,370.5844,6000.0
2019-10-04 14:35:00,374.97,375.21,374.9,374.9,5893.0,370.6042,370.8414,370.535,370.535,5893.0
2019-10-04 14:40:00,374.91,375.25,374.87,375.09,56069.0,370.5449,370.881,370.5054,370.7228,56069.0
2019-10-04 14:45:00,375.03,375.34,375.02,375.06,19037.0,370.6635,370.9699,370.6536,370.6932,19037.0
2019-10-04 14:50:00,374.99,375.07,374.48,374.49,5959.0,370.624,370.7031,370.1199,370.1298,5959.0
2019-10-04 14:55:00,374.46,374.67,374.42,374.56,6266.0,370.1002,370.3077,370.0606,370.199,6266.0
2019-10-04 15:00:00,374.66,374.66,374.37,374.41,5324.0,370.2978,370.2978,370.0112,370.0507,5324.0
2019-10-04 15:05:00,374.43,374.46,374.3,374.42,5530.0,370.0705,370.1002,369.942,370.0606,5530.0
2019-10-04 15:10:00,374.46,374.55,374.17,374.27,8433.0,370.1002,370.1891,369.8135,369.9124,8433.0
2019-10-04 15:15:00,374.27,374.71,374.19,374.57,7305.0,369.9124,370.3472,369.8333,370.2089,7305.0
2019-10-04 15:20:00,374.54,374.82,374.54,374.75,9076.0,370.1792,370.456,370.1792,370.3868,9076.0
2019-10-04 15:25:00,374.84,374.99,374.62,374.88,7657.0,370.4757,370.624,370.2583,370.5153,7657.0
2019-10-04 15:30:00,374.88,375.11,374.76,374.87,12613.0,370.5153,370.7426,370.3967,370.5054,12613.0
2019-10-04 15:35:00,374.92,375.23,374.91,375.0,13254.0,370.5548,370.8612,370.5449,370.6339,13254.0
2019-10-04 15:40:00,375.06,375.29,374.88,374.94,28776.0,370.6932,370.9205,370.5153,370.5746,28776.0
2019-10-04 15:45:00,374.96,375.51,374.96,375.4,22085.0,370.5943,371.1379,370.5943,371.0292,22085.0
2019-10-04 15:50:00,375.42,375.86,375.37,375.8,37586.0,371.049,371.4839,370.9996,371.4246,37586.0
2019-10-04 15:55:00,375.8,376.13,375.5,375.63,65961.0,371.4246,371.7507,371.128,371.2565,65961.0
2019-10-07 09:30:00,374.06,374.5,373.39,374.1,47499.0,369.7048,370.1397,369.0426,369.7443,47499.0
2019-10-07 09:35:00,374.01,374.48,373.55,373.93,19966.0,369.6554,370.1199,369.2007,369.5763,19966.0
2019-10-07 09:40:00,374.0,374.0,373.23,373.39,12043.0,369.6455,369.6455,368.8845,369.0426,12043.0
2019-10-07 09:45:00,373.54,373.66,373.06,373.56,25359.0,369.1909,369.3095,368.7165,369.2106,25359.0
2019-10-07 09:50:00,373.68,374.42,373.51,374.2,16210.0,369.3292,370.0606,369.1612,369.8432,16210.0
2019-10-07 09:55:00,374.23,374.62,374.04,374.04,12935.0,369.8728,370.2583,369.685,369.685,12935.0
2019-10-07 10:00:00,374.26,374.58,373.89,374.2,11462.0,369.9025,370.2188,369.5368,369.8432,11462.0
2019-10-07 10:05:00,374.24,374.92,374.04,374.24,33195.0,369.8827,370.5548,369.685,369.8827,33195.0
2019-10-07 10:10:00,374.28,374.69,374.28,374.54,7356.0,369.9222,370.3275,369.9222,370.1792,7356.0
2019-10-07 10:15:00,374.64,374.65,374.11,374.22,11879.0,370.2781,370.2879,369.7542,369.8629,11879.0
2019-10-07 10:20:00,374.08,374.66,374.08,374.29,6563.0,369.7246,370.2978,369.7246,369.9321,6563.0
2019-10-07 10:25:00,374.22,374.86,374.15,374.62,12765.0,369.8629,370.4955,369.7938,370.2583,12765.0
2019-10-07 10:30:00,374.58,374.59,374.09,374.09,27677.0,370.2188,370.2286,369.7345,369.7345,27677.0
2019-10-07 10:35:00,374.11,374.32,373.36,373.46,16766.0,369.7542,369.9618,369.013,369.1118,16766.0
2019-10-07 10:40:00,373.46,374.12,373.4,374.05,40670.0,369.1118,369.7641,369.0525,369.6949,40670.0
2019-10-07 10:45:00,374.05,374.21,373.83,373.96,8169.0,369.6949,369.8531,369.4775,369.606,8169.0
2019-10-07 10:50:00,373.96,374.8,373.96,374.78,9409.0,369.606,370.4362,369.606,370.4164,9409.0
2019-10-07 10:55:00,374.78,375.07,374.65,375.06,13715.0,370.4164,370.7031,370.2879,370.6932,13715.0
2019-10-07 11:00:00,374.95,375.76,374.93,375.52,17023.0,370.5844,371.385,370.5647,371.1478,17023.0
2019-10-07 11:05:00,375.43,375.66,375.42,375.43,13276.0,371.0589,371.2862,371.049,371.0589,13276.0
2019-10-07 11:10:00,375.37,375.53,374.82,374.88,14868.0,370.9996,371.1577,370.456,370.5153,14868.0
2019-10-07 11:15:00,374.91,375.5,374.84,375.5,15842.0,370.5449,371.128,370.4757,371.128,15842.0
2019-10-07 11:20:00,375.41,375.64,375.14,375.36,8197.0,371.0391,371.2664,370.7722,370.9897,8197.0
2019-10-07 11:25:00,375.26,375.61,374.99,374.99,13228.0,370.8908,371.2368,370.624,370.624,13228.0
2019-10-07 11:30:00,374.95,375.28,374.82,375.12,9083.0,370.5844,370.9106,370.456,370.7525,9083.0
2019-10-07 11:35:00,375.17,375.32,374.95,375.2,12882.0,370.8019,370.9501,370.5844,370.8315,12882.0
2019-10-07 11:40:00,375.19,375.52,375.0,375.4,6361.0,370.8217,371.1478,370.6339,371.0292,6361.0
2019-10-07 11:45:00,375.39,375.5,375.1,375.1,4667.0,371.0193,371.128,370.7327,370.7327,4667.0
2019-10-07 11:50:00,375.14,375.23,374.87,375.13,7120.0,370.7722,370.8612,370.5054,370.7624,7120.0
2019-10-07 11:55:00,375.0,375.13,374.87,374.99,6054.0,370.6339,370.7624,370.5054,370.624,6054.0
2019-10-07 12:00:00,375.07,375.48,374.81,375.37,11563.0,370.7031,371.1083,370.4461,370.9996,11563.0
2019-10-07 12:05:00,375.34,375.5,375.05,375.15,10200.0,370.9699,371.128,370.6833,370.7821,10200.0
2019-10-07 12:10:00,375.12,375.43,375.08,375.3,4669.0,370.7525,371.0589,370.7129,370.9304,4669.0
2019-10-07 12:15:00,375.29,375.48,375.26,375.39,2905.0,370.9205,371.1083,370.8908,371.0193,2905.0
2019-10-07 12:20:00,375.46,375.5,375.31,375.42,4950.0,371.0885,371.128,370.9403,371.049,4950.0
2019-10-07 12:25:00,375.39,375.39,375.05,375.18,3457.0,371.0193,371.0193,370.6833,370.8118,3457.0
2019-10-07 12:30:00,375.18,375.18,374.81,374.88,6584.0,370.8118,370.8118,370.4461,370.5153,6584.0
2019-10-07 12:35:00,374.9,375.04,374.66,374.99,9578.0,370.535,370.6734,370.2978,370.624,9578.0
2019-10-07 12:40:00,375.0,375.14,374.79,374.91,6428.0,370.6339,370.7722,370.4263,370.5449,6428.0
2019-10-07 12:45:00,375.01,375.5,374.96,375.5,9585.0,370.6437,371.128,370.5943,371.128,9585.0
2019-10-07 12:50:00,375.46,375.65,375.36,375.44,8195.0,371.0885,371.2763,370.9897,371.0687,8195.0
2019-10-07 12:55:00,375.37,375.47,375.21,375.29,4778.0,370.9996,371.0984,370.8414,370.9205,4778.0
2019-10-07 13:00:00,375.22,375.65,375.21,375.64,8041.0,370.8513,371.2763,370.8414,371.2664,8041.0
2019-10-07 13:05:00,375.62,375.62,375.12,375.17,16591.0,371.2466,371.2466,370.7525,370.8019,16591.0
2019-10-07 13:10:00,375.13,375.59,375.05,375.39,12996.0,370.7624,371.217,370.6833,371.0193,12996.0
2019-10-07 13:15:00,375.35,375.55,375.16,375.43,7398.0,370.9798,371.1775,370.792,371.0589,7398.0
2019-10-07 13:20:00,375.49,375.6,375.41,375.41,6617.0,371.1182,371.2269,371.0391,371.0391,6617.0
2019-10-07 13:25:00,375.46,375.68,375.44,375.58,3500.0,371.0885,371.3059,371.0687,371.2071,3500.0
2019-10-07 13:30:00,375.6,377.21,375.6,376.72,23826.0,371.2269,372.8181,371.2269,372.3338,23826.0
2019-10-07 13:35:00,376.72,377.63,376.57,377.53,29042.0,372.3338,373.2332,372.1856,373.1344,29042.0
2019-10-07 13:40:00,377.58,377.89,377.17,377.6,31345.0,373.1838,373.4902,372.7786,373.2036,31345.0
2019-10-07 13:45:00,377.6,377.89,377.43,377.7,35895.0,373.2036,373.4902,373.0356,373.3024,35895.0
2019-10-07 13:50:00,377.62,377.83,377.57,377.66,8871.0,373.2234,373.4309,373.1739,373.2629,8871.0
2019-10-07 13:55:00,377.62,378.1,377.61,378.0,12373.0,373.2234,373.6978,373.2135,373.5989,12373.0
2019-10-07 14:00:00,378.0,378.14,377.84,378.04,23049.0,373.5989,373.7373,373.4408,373.6385,23049.0
2019-10-07 14:05:00,378.05,378.11,377.31,377.88,44064.0,373.6484,373.7077,372.917,373.4803,44064.0
2019-10-07 14:10:00,377.73,377.99,377.58,377.93,16953.0,373.3321,373.5891,373.1838,373.5298,16953.0
2019-10-07 14:15:00,377.91,378.15,377.73,378.06,13791.0,373.51,373.7472,373.3321,373.6582,13791.0
2019-10-07 14:20:00,378.02,378.1,377.63,377.93,20985.0,373.6187,373.6978,373.2332,373.5298,20985.0
2019-10-07 14:25:00,377.95,378.08,377.88,377.93,6128.0,373.5495,373.678,373.4803,373.5298,6128.0
2019-10-07 14:30:00,377.93,378.09,377.64,377.94,28510.0,373.5298,373.6879,373.2431,373.5396,28510.0
2019-10-07 14:35:00,377.92,378.13,377.52,378.06,32174.0,373.5199,373.7274,373.1245,373.6582,32174.0
2019-10-07 14:40:00,378.03,378.07,377.31,377.51,21360.0,373.6286,373.6681,372.917,373.1146,21360.0
2019-10-07 14:45:00,377.4,377.52,377.11,377.18,22413.0,373.0059,373.1245,372.7193,372.7885,22413.0
2019-10-07 14:50:00,377.19,377.42,376.83,377.05,19813.0,372.7984,373.0257,372.4426,372.66,19813.0
2019-10-07 14:55:00,376.99,377.35,376.8,376.98,10074.0,372.6007,372.9565,372.4129,372.5908,10074.0
2019-10-07 15:00:00,376.95,377.06,376.61,376.94,17346.0,372.5612,372.6699,372.2251,372.5513,17346.0
2019-10-07 15:05:00,376.91,377.1,376.78,377.04,5436.0,372.5216,372.7094,372.3931,372.6501,5436.0
2019-10-07 15:10:00,376.98,377.12,376.68,377.12,8238.0,372.5908,372.7292,372.2943,372.7292,8238.0
2019-10-07 15:15:00,376.98,377.2,376.98,377.19,7147.0,372.5908,372.8083,372.5908,372.7984,7147.0
2019-10-07 15:20:00,377.17,377.17,376.82,376.96,20035.0,372.7786,372.7786,372.4327,372.571,20035.0
2019-10-07 15:25:00,376.97,377.42,376.97,377.11,42474.0,372.5809,373.0257,372.5809,372.7193,42474.0
2019-10-07 15:30:00,377.07,377.07,376.27,376.27,8987.0,372.6798,372.6798,371.8891,371.8891,8987.0
2019-10-07 15:35:00,376.3,376.45,376.09,376.45,11442.0,371.9187,372.067,371.7112,372.067,11442.0
2019-10-07 15:40:00,376.36,376.56,376.22,376.44,10267.0,371.978,372.1757,371.8397,372.0571,10267.0
2019-10-07 15:45:00,376.31,376.71,376.26,376.34,6967.0,371.9286,372.324,371.8792,371.9583,6967.0
2019-10-07 15:50:00,376.26,376.57,375.91,376.5,30952.0,371.8792,372.1856,371.5333,372.1164,30952.0
2019-10-07 15:55:00,376.61,377.06,376.41,376.41,61684.0,372.2251,372.6699,372.0274,372.0274,61684.0
2019-10-08 09:30:00,371.05,371.91,370.6,371.33,79583.0,366.7299,367.5798,366.2851,367.0066,79583.0
2019-10-08 09:35:00,371.43,371.84,370.61,370.72,43604.0,367.1054,367.5107,366.295,366.4037,43604.0
2019-10-08 09:40:00,370.67,371.69,370.61,371.5,58982.0,366.3543,367.3624,366.295,367.1746,58982.0
2019-10-08 09:45:00,371.46,371.5,370.74,371.07,102461.0,367.1351,367.1746,366.4235,366.7496,102461.0
2019-10-08 09:50:00,370.99,371.37,370.68,371.01,71555.0,366.6706,367.0461,366.3642,366.6903,71555.0
2019-10-08 09:55:00,371.09,371.25,369.65,369.79,92542.0,366.7694,366.9275,365.3462,365.4845,92542.0
2019-10-08 10:00:00,369.79,370.17,369.12,369.61,51478.0,365.4845,365.8601,364.8223,365.3066,51478.0
2019-10-08 10:05:00,369.48,369.82,369.27,369.62,26777.0,365.1781,365.5142,364.9706,365.3165,26777.0
2019-10-08 10:10:00,369.56,370.25,369.32,369.68,32689.0,365.2572,365.9392,365.02,365.3758,32689.0
2019-10-08 10:15:00,369.67,369.95,369.4,369.65,45732.0,365.3659,365.6427,365.0991,365.3462,45732.0
2019-10-08 10:20:00,369.65,369.94,369.6,369.85,69863.0,365.3462,365.6328,365.2967,365.5438,69863.0
2019-10-08 10:25:00,369.86,370.09,368.66,368.75,69203.0,365.5537,365.781,364.3677,364.4566,69203.0
2019-10-08 10:30:00,368.82,369.51,368.64,368.86,26824.0,364.5258,365.2078,364.3479,364.5654,26824.0
2019-10-08 10:35:00,368.85,369.42,368.64,369.28,32328.0,364.5555,365.1188,364.3479,364.9805,32328.0
2019-10-08 10:40:00,369.22,369.47,369.17,369.27,27260.0,364.9212,365.1683,364.8717,364.9706,27260.0
2019-10-08 10:45:00,369.26,369.67,369.09,369.38,19651.0,364.9607,365.3659,364.7927,365.0793,19651.0
2019-10-08 10:50:00,369.4,369.6,369.07,369.28,40669.0,365.0991,365.2967,364.7729,364.9805,40669.0
2019-10-08 10:55:00,369.36,370.28,369.33,369.9,37196.0,365.0595,365.9688,365.0299,365.5932,37196.0
2019-10-08 11:00:00,369.9,370.04,369.23,369.65,12820.0,365.5932,365.7316,364.931,365.3462,12820.0
2019-10-08 11:05:00,369.68,370.17,369.45,370.04,17574.0,365.3758,365.8601,365.1485,365.7316,17574.0
2019-10-08 11:10:00,370.14,370.99,370.04,370.75,35561.0,365.8305,366.6706,365.7316,366.4333,35561.0
2019-10-08 11:15:00,370.74,371.0,370.31,370.4,18477.0,366.4235,366.6804,365.9985,366.0874,18477.0
2019-10-08 11:20:00,370.31,370.49,369.94,370.49,14637.0,365.9985,366.1764,365.6328,366.1764,14637.0
2019-10-08 11:25:00,370.54,370.64,370.1,370.2,13588.0,366.2258,366.3246,365.7909,365.8898,13588.0
2019-10-08 11:30:00,370.25,370.69,369.63,369.65,21442.0,365.9392,366.374,365.3264,365.3462,21442.0
2019-10-08 11:35:00,369.76,370.2,369.7,369.94,25775.0,365.4549,365.8898,365.3956,365.6328,25775.0
2019-10-08 11:40:00,370.08,370.09,369.56,369.84,14669.0,365.7711,365.781,365.2572,365.5339,14669.0
2019-10-08 11:45:00,369.87,370.4,369.81,369.9,7234.0,365.5636,366.0874,365.5043,365.5932,7234.0
2019-10-08 11:50:00,370.08,370.94,370.0,370.79,50762.0,365.7711,366.6211,365.6921,366.4729,50762.0
2019-10-08 11:55:00,370.71,371.07,370.46,370.9,16902.0,366.3938,366.7496,366.1467,366.5816,16902.0
2019-10-08 12:00:00,371.0,371.34,370.72,371.16,16470.0,366.6804,367.0165,366.4037,366.8386,16470.0
2019-10-08 12:05:00,371.14,371.68,370.88,371.31,83820.0,366.8188,367.3525,366.5618,366.9868,83820.0
2019-10-08 12:10:00,371.42,371.67,371.26,371.61,6350.0,367.0955,367.3426,366.9374,367.2833,6350.0
2019-10-08 12:15:00,371.67,372.53,371.66,372.21,49592.0,367.3426,368.1926,367.3328,367.8763,49592.0
2019-10-08 12:20:00,372.36,373.42,372.3,373.42,14954.0,368.0246,369.0723,367.9653,369.0723,14954.0
2019-10-08 12:25:00,373.41,373.54,372.66,372.66,84653.0,369.0624,369.1909,368.3211,368.3211,84653.0
2019-10-08 12:30:00,372.74,374.21,372.59,373.89,56973.0,368.4002,369.8531,368.2519,369.5368,56973.0
2019-10-08 12:35:00,374.03,374.23,373.81,373.91,9047.0,369.6752,369.8728,369.4577,369.5566,9047.0
2019-10-08 12:40:00,373.92,374.74,373.69,374.69,18517.0,369.5664,370.3769,369.3391,370.3275,18517.0
2019-10-08 12:45:00,374.79,376.98,374.51,375.67,38589.0,370.4263,372.5908,370.1496,371.2961,38589.0
2019-10-08 12:50:00,375.67,375.97,374.92,375.29,35448.0,371.2961,371.5926,370.5548,370.9205,35448.0
2019-10-08 12:55:00,375.25,375.58,374.84,374.92,14305.0,370.881,371.2071,370.4757,370.5548,14305.0
2019-10-08 13:00:00,374.93,375.02,374.09,374.1,23169.0,370.5647,370.6536,369.7345,369.7443,23169.0
2019-10-08 13:05:00,374.09,374.09,373.13,373.56,90577.0,369.7345,369.7345,368.7856,369.2106,90577.0
2019-10-08 13:10:00,373.72,374.34,373.28,374.21,9118.0,369.3688,369.9815,368.9339,369.8531,9118.0
2019-10-08 13:15:00,374.34,375.23,373.87,375.13,28562.0,369.9815,370.8612,369.517,370.7624,28562.0
2019-10-08 13:20:00,375.13,375.32,374.49,375.23,40555.0,370.7624,370.9501,370.1298,370.8612,40555.0
2019-10-08 13:25:00,375.29,376.0,375.23,375.48,108990.0,370.9205,371.6222,370.8612,371.1083,108990.0
2019-10-08 13:30:00,375.41,376.14,375.35,376.14,14700.0,371.0391,371.7606,370.9798,371.7606,14700.0
2019-10-08 13:35:00,376.14,376.48,375.36,376.48,20149.0,371.7606,372.0966,370.9897,372.0966,20149.0
2019-10-08 13:40:00,376.48,377.09,376.37,376.8,27123.0,372.0966,372.6995,371.9879,372.4129,27123.0
2019-10-08 13:45:00,376.76,376.76,375.87,375.92,10479.0,372.3734,372.3734,371.4937,371.5432,10479.0
2019-10-08 13:50:00,375.99,376.3,375.77,375.99,21960.0,371.6123,371.9187,371.3949,371.6123,21960.0
2019-10-08 13:55:00,376.07,376.11,375.77,375.8,9470.0,371.6914,371.7309,371.3949,371.4246,9470.0
2019-10-08 14:00:00,375.9,376.32,375.52,376.1,51038.0,371.5234,371.9385,371.1478,371.7211,51038.0
2019-10-08 14:05:00,376.3,377.0,376.22,376.85,39525.0,371.9187,372.6106,371.8397,372.4623,39525.0
2019-10-08 14:10:00,376.7,376.71,376.0,376.61,18956.0,372.3141,372.324,371.6222,372.2251,18956.0
2019-10-08 14:15:00,376.6,376.61,376.14,376.28,10849.0,372.2152,372.2251,371.7606,371.899,10849.0
2019-10-08 14:20:00,376.37,376.4,373.35,375.7,129238.0,371.9879,372.0176,369.0031,371.3257,129238.0
2019-10-08 14:25:00,375.66,376.31,375.0,376.27,45695.0,371.2862,371.9286,370.6339,371.8891,45695.0
2019-10-08 14:30:00,376.19,377.01,375.76,376.46,31635.0,371.81,372.6205,371.385,372.0769,31635.0
2019-10-08 14:35:00,376.44,377.21,376.15,376.71,29459.0,372.0571,372.8181,371.7705,372.324,29459.0
2019-10-08 14:40:00,376.53,376.96,376.42,376.66,12004.0,372.1461,372.571,372.0373,372.2745,12004.0
2019-10-08 14:45:00,376.77,377.34,376.58,377.15,17111.0,372.3833,372.9466,372.1955,372.7588,17111.0
2019-10-08 14:50:00,377.2,377.34,376.97,377.16,13400.0,372.8083,372.9466,372.5809,372.7687,13400.0
2019-10-08 14:55:00,377.14,377.3,375.0,376.26,36525.0,372.7489,372.9071,370.6339,371.8792,36525.0
2019-10-08 15:00:00,376.24,377.0,375.95,376.15,23606.0,371.8594,372.6106,371.5728,371.7705,23606.0
2019-10-08 15:05:00,375.98,376.51,375.5,375.96,21065.0,371.6025,372.1263,371.128,371.5827,21065.0
2019-10-08 15:10:00,375.99,376.0,375.34,375.65,53458.0,371.6123,371.6222,370.9699,371.2763,53458.0
2019-10-08 15:15:00,375.69,375.91,375.18,375.9,57709.0,371.3158,371.5333,370.8118,371.5234,57709.0
2019-10-08 15:20:00,375.9,376.4,375.83,376.08,18068.0,371.5234,372.0176,371.4542,371.7013,18068.0
2019-10-08 15:25:00,376.02,376.21,375.7,376.04,8412.0,371.642,371.8298,371.3257,371.6618,8412.0
2019-10-08 15:30:00,376.02,376.38,375.79,375.95,15689.0,371.642,371.9978,371.4147,371.5728,15689.0
2019-10-08 15:35:00,375.89,376.06,374.98,375.1,27348.0,371.5135,371.6815,370.6141,370.7327,27348.0
2019-10-08 15:40:00,375.12,375.12,374.27,374.92,39767.0,370.7525,370.7525,369.9124,370.5548,39767.0
2019-10-08 15:45:00,374.92,375.07,374.6,374.87,72831.0,370.5548,370.7031,370.2385,370.5054,72831.0
2019-10-08 15:50:00,374.85,375.16,374.42,374.55,48323.0,370.4856,370.792,370.0606,370.1891,48323.0
2019-10-08 15:55:00,374.43,374.47,373.82,374.04,119742.0,370.0705,370.11,369.4676,369.685,119742.0
2019-10-09 09:30:00,376.0,377.86,376.0,377.05,76011.0,371.6222,373.4606,371.6222,372.66,76011.0
2019-10-09 09:35:00,377.22,377.85,376.11,376.53,58280.0,372.828,373.4507,371.7309,372.1461,58280.0
2019-10-09 09:40:00,376.38,376.38,375.26,375.6,19071.0,371.9978,371.9978,370.8908,371.2269,19071.0
2019-10-09 09:45:00,375.6,376.55,375.51,375.59,14428.0,371.2269,372.1658,371.1379,371.217,14428.0
2019-10-09 09:50:00,375.75,375.95,374.63,374.75,40512.0,371.3751,371.5728,370.2682,370.3868,40512.0
2019-10-09 09:55:00,374.6,375.5,374.27,375.26,34659.0,370.2385,371.128,369.9124,370.8908,34659.0
2019-10-09 10:00:00,375.19,375.45,374.43,374.7,43742.0,370.8217,371.0786,370.0705,370.3374,43742.0
2019-10-09 10:05:00,374.57,375.1,374.43,374.48,20601.0,370.2089,370.7327,370.0705,370.1199,20601.0
2019-10-09 10:10:00,374.47,374.76,373.73,374.0,48320.0,370.11,370.3967,369.3787,369.6455,48320.0
2019-10-09 10:15:00,373.92,374.52,373.63,374.05,65092.0,369.5664,370.1595,369.2798,369.6949,65092.0
2019-10-09 10:20:00,374.12,374.57,373.86,374.02,28581.0,369.7641,370.2089,369.5071,369.6653,28581.0
2019-10-09 10:25:00,374.14,374.31,373.79,374.28,46626.0,369.7839,369.9519,369.438,369.9222,46626.0
2019-10-09 10:30:00,374.35,374.35,373.5,373.83,69755.0,369.9914,369.9914,369.1513,369.4775,69755.0
2019-10-09 10:35:00,373.81,374.49,373.73,374.0,40819.0,369.4577,370.1298,369.3787,369.6455,40819.0
2019-10-09 10:40:00,374.01,374.66,373.9,374.4,52250.0,369.6554,370.2978,369.5467,370.0409,52250.0
2019-10-09 10:45:00,374.48,374.62,373.91,373.92,11155.0,370.1199,370.2583,369.5566,369.5664,11155.0
2019-10-09 10:50:00,374.0,374.09,373.8,374.01,27428.0,369.6455,369.7345,369.4478,369.6554,27428.0
2019-10-09 10:55:00,373.99,374.35,373.84,374.31,34837.0,369.6356,369.9914,369.4874,369.9519,34837.0
2019-10-09 11:00:00,374.4,374.5,373.87,373.98,12500.0,370.0409,370.1397,369.517,369.6257,12500.0
2019-10-09 11:05:00,373.95,374.13,373.72,373.87,23573.0,369.5961,369.774,369.3688,369.517,23573.0
2019-10-09 11:10:00,373.87,374.06,373.74,373.93,31574.0,369.517,369.7048,369.3885,369.5763,31574.0
2019-10-09 11:15:00,373.85,374.57,373.83,374.38,19265.0,369.4973,370.2089,369.4775,370.0211,19265.0
2019-10-09 11:20:00,374.32,374.4,374.14,374.19,21191.0,369.9618,370.0409,369.7839,369.8333,21191.0
2019-10-09 11:25:00,374.19,374.31,374.1,374.24,12992.0,369.8333,369.9519,369.7443,369.8827,12992.0
2019-10-09 11:30:00,374.24,374.74,374.07,374.3,38847.0,369.8827,370.3769,369.7147,369.942,38847.0
2019-10-09 11:35:00,374.36,374.64,374.14,374.47,6730.0,370.0013,370.2781,369.7839,370.11,6730.0
2019-10-09 11:40:00,374.47,375.02,374.42,374.84,19747.0,370.11,370.6536,370.0606,370.4757,19747.0
2019-10-09 11:45:00,374.94,375.49,374.9,375.12,21168.0,370.5746,371.1182,370.535,370.7525,21168.0
2019-10-09 11:50:00,375.17,375.4,374.54,374.91,38419.0,370.8019,371.0292,370.1792,370.5449,38419.0
2019-10-09 11:55:00,374.91,375.25,374.46,374.75,59081.0,370.5449,370.881,370.1002,370.3868,59081.0
2019-10-09 12:00:00,374.88,374.89,374.33,374.35,8124.0,370.5153,370.5251,369.9717,369.9914,8124.0
2019-10-09 12:05:00,374.35,374.61,374.15,374.25,10194.0,369.9914,370.2484,369.7938,369.8926,10194.0
2019-10-09 12:10:00,374.35,374.44,374.15,374.25,7599.0,369.9914,370.0804,369.7938,369.8926,7599.0
2019-10-09 12:15:00,374.23,374.56,374.16,374.35,11997.0,369.8728,370.199,369.8036,369.9914,11997.0
2019-10-09 12:20:00,374.32,374.58,374.12,374.43,8801.0,369.9618,370.2188,369.7641,370.0705,8801.0
2019-10-09 12:25:00,374.38,374.42,374.11,374.2,10727.0,370.0211,370.0606,369.7542,369.8432,10727.0
2019-10-09 12:30:00,374.24,374.33,374.0,374.18,11067.0,369.8827,369.9717,369.6455,369.8234,11067.0
2019-10-09 12:35:00,374.18,374.33,373.81,374.05,10282.0,369.8234,369.9717,369.4577,369.6949,10282.0
2019-10-09 12:40:00,374.02,374.48,373.97,374.17,49010.0,369.6653,370.1199,369.6159,369.8135,49010.0
2019-10-09 12:45:00,374.19,374.31,374.04,374.23,9899.0,369.8333,369.9519,369.685,369.8728,9899.0
2019-10-09 12:50:00,374.16,374.33,374.05,374.16,9240.0,369.8036,369.9717,369.6949,369.8036,9240.0
2019-10-09 12:55:00,374.17,374.58,374.05,374.57,21659.0,369.8135,370.2188,369.6949,370.2089,21659.0
2019-10-09 13:00:00,374.56,375.3,374.55,374.86,17053.0,370.199,370.9304,370.1891,370.4955,17053.0
2019-10-09 13:05:00,374.65,374.73,374.5,374.62,8011.0,370.2879,370.367,370.1397,370.2583,8011.0
2019-10-09 13:10:00,374.64,374.87,374.45,374.45,9957.0,370.2781,370.5054,370.0903,370.0903,9957.0
2019-10-09 13:15:00,374.3,374.44,374.06,374.11,14148.0,369.942,370.0804,369.7048,369.7542,14148.0
2019-10-09 13:20:00,374.01,374.15,373.97,374.15,8787.0,369.6554,369.7938,369.6159,369.7938,8787.0
2019-10-09 13:25:00,374.13,374.22,373.96,373.98,5710.0,369.774,369.8629,369.606,369.6257,5710.0
2019-10-09 13:30:00,373.95,374.24,373.95,373.98,5728.0,369.5961,369.8827,369.5961,369.6257,5728.0
2019-10-09 13:35:00,373.98,374.27,373.9,374.08,9440.0,369.6257,369.9124,369.5467,369.7246,9440.0
2019-10-09 13:40:00,373.96,374.4,373.96,374.27,6520.0,369.606,370.0409,369.606,369.9124,6520.0
2019-10-09 13:45:00,374.3,374.58,374.14,374.58,6362.0,369.942,370.2188,369.7839,370.2188,6362.0
2019-10-09 13:50:00,374.4,374.58,374.04,374.14,7116.0,370.0409,370.2188,369.685,369.7839,7116.0
2019-10-09 13:55:00,374.05,374.12,373.88,373.96,17579.0,369.6949,369.7641,369.5269,369.606,17579.0
2019-10-09 14:00:00,373.93,374.23,373.8,373.92,8723.0,369.5763,369.8728,369.4478,369.5664,8723.0
2019-10-09 14:05:00,373.94,374.27,373.93,373.93,7895.0,369.5862,369.9124,369.5763,369.5763,7895.0
2019-10-09 14:10:00,374.08,374.19,373.92,374.18,6781.0,369.7246,369.8333,369.5664,369.8234,6781.0
2019-10-09 14:15:00,374.12,374.52,374.11,374.35,10616.0,369.7641,370.1595,369.7542,369.9914,10616.0
2019-10-09 14:20:00,374.25,374.35,374.11,374.15,10233.0,369.8926,369.9914,369.7542,369.7938,10233.0
2019-10-09 14:25:00,374.21,374.31,374.02,374.17,10460.0,369.8531,369.9519,369.6653,369.8135,10460.0
2019-10-09 14:30:00,374.17,374.89,374.12,374.61,15061.0,369.8135,370.5251,369.7641,370.2484,15061.0
2019-10-09 14:35:00,374.6,374.93,374.51,374.79,8224.0,370.2385,370.5647,370.1496,370.4263,8224.0
2019-10-09 14:40:00,374.81,374.93,374.58,374.78,8198.0,370.4461,370.5647,370.2188,370.4164,8198.0
2019-10-09 14:45:00,374.87,375.0,374.64,374.92,11359.0,370.5054,370.6339,370.2781,370.5548,11359.0
2019-10-09 14:50:00,374.93,375.26,374.8,375.2,23346.0,370.5647,370.8908,370.4362,370.8315,23346.0
2019-10-09 14:55:00,375.2,375.26,374.71,375.2,50027.0,370.8315,370.8908,370.3472,370.8315,50027.0
2019-10-09 15:00:00,375.19,375.8,375.07,375.41,42213.0,370.8217,371.4246,370.7031,371.0391,42213.0
2019-10-09 15:05:00,375.44,375.7,375.34,375.5,11118.0,371.0687,371.3257,370.9699,371.128,11118.0
2019-10-09 15:10:00,375.54,375.68,375.4,375.44,8849.0,371.1676,371.3059,371.0292,371.0687,8849.0
2019-10-09 15:15:00,375.47,376.22,375.37,375.94,74192.0,371.0984,371.8397,370.9996,371.5629,74192.0
2019-10-09 15:20:00,375.96,376.06,375.78,375.89,10912.0,371.5827,371.6815,371.4048,371.5135,10912.0
2019-10-09 15:25:00,375.92,376.15,375.8,376.07,13020.0,371.5432,371.7705,371.4246,371.6914,13020.0
2019-10-09 15:30:00,376.13,376.38,375.92,376.2,24224.0,371.7507,371.9978,371.5432,371.8199,24224.0
2019-10-09 15:35:00,376.25,376.26,375.8,375.84,32187.0,371.8693,371.8792,371.4246,371.4641,32187.0
2019-10-09 15:40:00,375.8,376.07,374.84,374.84,41304.0,371.4246,371.6914,370.4757,370.4757,41304.0
2019-10-09 15:45:00,374.89,375.0,374.24,374.47,68883.0,370.5251,370.6339,369.8827,370.11,68883.0
2019-10-09 15:50:00,374.5,375.31,374.49,375.18,43539.0,370.1397,370.9403,370.1298,370.8118,43539.0
2019-10-09 15:55:00,375.25,375.33,374.64,374.93,106270.0,370.881,370.96,370.2781,370.5647,106270.0
2019-10-10 09:30:00,373.7,374.07,372.5,372.83,69261.0,369.349,369.7147,368.163,368.4891,69261.0
2019-10-10 09:35:00,373.15,373.2,371.72,372.05,37743.0,368.8054,368.8548,367.3921,367.7182,37743.0
2019-10-10 09:40:00,372.04,372.34,371.75,372.14,24467.0,367.7083,368.0048,367.4217,367.8072,24467.0
2019-10-10 09:45:00,372.05,372.85,371.38,372.74,42952.0,367.7182,368.5089,367.056,368.4002,42952.0
2019-10-10 09:50:00,372.43,374.13,372.2,373.71,52249.0,368.0938,369.774,367.8665,369.3589,52249.0
2019-10-10 09:55:00,373.69,374.47,373.6,373.63,44084.0,369.3391,370.11,369.2502,369.2798,44084.0
2019-10-10 10:00:00,373.69,373.94,373.06,373.33,19471.0,369.3391,369.5862,368.7165,368.9833,19471.0
2019-10-10 10:05:00,373.5,373.88,373.48,373.88,14894.0,369.1513,369.5269,369.1316,369.5269,14894.0
2019-10-10 10:10:00,373.77,374.09,373.47,373.84,20144.0,369.4182,369.7345,369.1217,369.4874,20144.0
2019-10-10 10:15:00,373.83,374.54,373.82,374.15,25058.0,369.4775,370.1792,369.4676,369.7938,25058.0
2019-10-10 10:20:00,374.08,374.08,373.54,373.69,19241.0,369.7246,369.7246,369.1909,369.3391,19241.0
2019-10-10 10:25:00,373.72,373.75,372.74,372.88,27393.0,369.3688,369.3984,368.4002,368.5385,27393.0
2019-10-10 10:30:00,372.81,373.02,372.5,372.91,23660.0,368.4694,368.6769,368.163,368.5682,23660.0
2019-10-10 10:35:00,373.0,373.56,372.9,373.02,38963.0,368.6572,369.2106,368.5583,368.6769,38963.0
2019-10-10 10:40:00,373.1,373.47,372.82,372.86,16429.0,368.756,369.1217,368.4792,368.5188,16429.0
2019-10-10 10:45:00,372.85,373.0,372.7,372.75,26501.0,368.5089,368.6572,368.3606,368.4101,26501.0
2019-10-10 10:50:00,372.71,373.28,372.67,373.28,31421.0,368.3705,368.9339,368.331,368.9339,31421.0
2019-10-10 10:55:00,373.23,374.0,373.15,373.99,28656.0,368.8845,369.6455,368.8054,369.6356,28656.0
2019-10-10 11:00:00,374.11,374.14,373.62,373.75,30179.0,369.7542,369.7839,369.2699,369.3984,30179.0
2019-10-10 11:05:00,373.72,374.25,373.71,373.92,23954.0,369.3688,369.8926,369.3589,369.5664,23954.0
2019-10-10 11:10:00,373.98,374.2,373.83,374.02,24217.0,369.6257,369.8432,369.4775,369.6653,24217.0
2019-10-10 11:15:00,374.06,374.07,373.48,373.55,45739.0,369.7048,369.7147,369.1316,369.2007,45739.0
2019-10-10 11:20:00,373.55,373.79,373.42,373.53,13717.0,369.2007,369.438,369.0723,369.181,13717.0
2019-10-10 11:25:00,373.47,373.88,373.39,373.86,8514.0,369.1217,369.5269,369.0426,369.5071,8514.0
2019-10-10 11:30:00,373.9,373.92,373.58,373.73,10726.0,369.5467,369.5664,369.2304,369.3787,10726.0
2019-10-10 11:35:00,373.71,373.81,373.52,373.58,9352.0,369.3589,369.4577,369.1711,369.2304,9352.0
2019-10-10 11:40:00,373.68,373.69,373.25,373.55,17028.0,369.3292,369.3391,368.9042,369.2007,17028.0
2019-10-10 11:45:00,373.62,373.62,373.04,373.18,12889.0,369.2699,369.2699,368.6967,368.8351,12889.0
2019-10-10 11:50:00,373.16,373.35,372.93,373.03,13405.0,368.8153,369.0031,368.588,368.6868,13405.0
2019-10-10 11:55:00,373.03,373.1,372.83,372.91,18351.0,368.6868,368.756,368.4891,368.5682,18351.0
2019-10-10 12:00:00,372.95,373.05,372.7,372.78,14008.0,368.6077,368.7066,368.3606,368.4397,14008.0
2019-10-10 12:05:00,372.8,372.8,372.22,372.27,18411.0,368.4595,368.4595,367.8862,367.9357,18411.0
2019-10-10 12:10:00,372.21,372.51,372.17,372.17,19825.0,367.8763,368.1729,367.8368,367.8368,19825.0
2019-10-10 12:15:00,372.25,372.3,371.95,372.16,21254.0,367.9159,367.9653,367.6194,367.8269,21254.0
2019-10-10 12:20:00,372.1,372.19,371.8,371.85,12966.0,367.7676,367.8566,367.4711,367.5205,12966.0
2019-10-10 12:25:00,371.88,372.03,371.76,371.96,16481.0,367.5502,367.6984,367.4316,367.6293,16481.0
2019-10-10 12:30:00,371.8,371.93,371.14,371.23,20368.0,367.4711,367.5996,366.8188,366.9078,20368.0
2019-10-10 12:35:00,371.16,371.42,370.54,371.29,46771.0,366.8386,367.0955,366.2258,366.9671,46771.0
2019-10-10 12:40:00,371.19,371.57,371.13,371.42,6825.0,366.8682,367.2438,366.8089,367.0955,6825.0
2019-10-10 12:45:00,371.28,371.79,371.21,371.62,25499.0,366.9572,367.4612,366.888,367.2932,25499.0
2019-10-10 12:50:00,371.51,371.72,371.26,371.45,14153.0,367.1845,367.3921,366.9374,367.1252,14153.0
2019-10-10 12:55:00,371.65,371.68,371.37,371.48,47975.0,367.3229,367.3525,367.0461,367.1548,47975.0
2019-10-10 13:00:00,371.48,371.51,371.27,371.28,17580.0,367.1548,367.1845,366.9473,366.9572,17580.0
2019-10-10 13:05:00,371.4,371.64,371.36,371.54,23387.0,367.0758,367.313,367.0362,367.2141,23387.0
2019-10-10 13:10:00,371.6,371.64,371.29,371.29,15746.0,367.2735,367.313,366.9671,366.9671,15746.0
2019-10-10 13:15:00,371.26,371.49,371.24,371.47,8409.0,366.9374,367.1647,366.9176,367.145,8409.0
2019-10-10 13:20:00,371.47,371.59,371.33,371.35,24368.0,367.145,367.2636,367.0066,367.0264,24368.0
2019-10-10 13:25:00,371.36,371.54,371.2,371.2,26730.0,367.0362,367.2141,366.8781,366.8781,26730.0
2019-10-10 13:30:00,371.16,371.18,370.38,370.63,47093.0,366.8386,366.8583,366.0677,366.3147,47093.0
2019-10-10 13:35:00,370.65,370.86,370.49,370.61,24453.0,366.3345,366.5421,366.1764,366.295,24453.0
2019-10-10 13:40:00,370.66,370.82,370.61,370.73,33699.0,366.3444,366.5025,366.295,366.4136,33699.0
2019-10-10 13:45:00,370.75,371.56,370.72,371.55,29076.0,366.4333,367.2339,366.4037,367.224,29076.0
2019-10-10 13:50:00,371.53,372.06,371.45,371.85,23119.0,367.2043,367.7281,367.1252,367.5205,23119.0
2019-10-10 13:55:00,371.81,372.1,371.66,371.84,15902.0,367.481,367.7676,367.3328,367.5107,15902.0
2019-10-10 14:00:00,371.81,371.95,371.7,371.86,19260.0,367.481,367.6194,367.3723,367.5304,19260.0
2019-10-10 14:05:00,371.85,372.09,370.4,370.67,32632.0,367.5205,367.7577,366.0874,366.3543,32632.0
2019-10-10 14:10:00,370.67,371.4,370.47,371.17,22560.0,366.3543,367.0758,366.1566,366.8485,22560.0
2019-10-10 14:15:00,371.21,371.49,371.2,371.45,5490.0,366.888,367.1647,366.8781,367.1252,5490.0
2019-10-10 14:20:00,371.39,371.49,371.13,371.24,10906.0,367.0659,367.1647,366.8089,366.9176,10906.0
2019-10-10 14:25:00,371.38,371.42,371.04,371.31,7587.0,367.056,367.0955,366.72,366.9868,7587.0
2019-10-10 14:30:00,371.08,371.77,371.08,371.61,11928.0,366.7595,367.4415,366.7595,367.2833,11928.0
2019-10-10 14:35:00,371.61,371.69,371.41,371.55,12424.0,367.2833,367.3624,367.0857,367.224,12424.0
2019-10-10 14:40:00,371.49,371.51,371.1,371.16,14435.0,367.1647,367.1845,366.7793,366.8386,14435.0
2019-10-10 14:45:00,371.1,371.43,371.03,371.28,12409.0,366.7793,367.1054,366.7101,366.9572,12409.0
2019-10-10 14:50:00,371.27,371.28,370.9,371.14,15261.0,366.9473,366.9572,366.5816,366.8188,15261.0
2019-10-10 14:55:00,371.09,371.13,370.63,370.67,20849.0,366.7694,366.8089,366.3147,366.3543,20849.0
2019-10-10 15:00:00,370.64,370.72,370.36,370.54,16802.0,366.3246,366.4037,366.0479,366.2258,16802.0
2019-10-10 15:05:00,370.54,370.64,370.39,370.46,12924.0,366.2258,366.3246,366.0775,366.1467,12924.0
2019-10-10 15:10:00,370.38,370.88,370.33,370.84,10168.0,366.0677,366.5618,366.0182,366.5223,10168.0
2019-10-10 15:15:00,370.93,371.07,370.69,370.85,12583.0,366.6113,366.7496,366.374,366.5322,12583.0
2019-10-10 15:20:00,370.89,371.04,370.64,370.85,19469.0,366.5717,366.72,366.3246,366.5322,19469.0
2019-10-10 15:25:00,370.92,370.99,370.77,370.9,27452.0,366.6014,366.6706,366.4531,366.5816,27452.0
2019-10-10 15:30:00,370.95,370.95,370.71,370.75,23845.0,366.631,366.631,366.3938,366.4333,23845.0
2019-10-10 15:35:00,370.77,370.84,370.65,370.71,19673.0,366.4531,366.5223,366.3345,366.3938,19673.0
2019-10-10 15:40:00,370.75,371.1,370.74,370.77,47048.0,366.4333,366.7793,366.4235,366.4531,47048.0
2019-10-10 15:45:00,370.75,370.95,370.6,370.87,45047.0,366.4333,366.631,366.2851,366.552,45047.0
2019-10-10 15:50:00,370.89,370.97,370.67,370.94,53851.0,366.5717,366.6508,366.3543,366.6211,53851.0
2019-10-10 15:55:00,370.89,371.04,370.61,371.04,110319.0,366.5717,366.72,366.295,366.72,110319.0
2019-10-11 09:30:00,373.0,373.69,372.12,372.86,105490.0,368.6572,369.3391,367.7874,368.5188,105490.0
2019-10-11 09:35:00,372.92,373.11,371.87,372.31,76208.0,368.5781,368.7659,367.5403,367.9752,76208.0
2019-10-11 09:40:00,372.33,373.26,372.32,373.08,58226.0,367.995,368.9141,367.9851,368.7362,58226.0
2019-10-11 09:45:00,373.2,373.46,372.66,372.81,60524.0,368.8548,369.1118,368.3211,368.4694,60524.0
2019-10-11 09:50:00,372.84,373.1,371.93,372.28,40870.0,368.499,368.756,367.5996,367.9455,40870.0
2019-10-11 09:55:00,372.14,372.2,370.75,370.85,103130.0,367.8072,367.8665,366.4333,366.5322,103130.0
2019-10-11 10:00:00,370.85,371.4,370.77,371.2,81603.0,366.5322,367.0758,366.4531,366.8781,81603.0
2019-10-11 10:05:00,371.18,371.21,370.08,370.17,76502.0,366.8583,366.888,365.7711,365.8601,76502.0
2019-10-11 10:10:00,370.26,372.26,370.13,372.15,55415.0,365.9491,367.9258,365.8206,367.817,55415.0
2019-10-11 10:15:00,372.15,372.32,371.49,372.05,32506.0,367.817,367.9851,367.1647,367.7182,32506.0
2019-10-11 10:20:00,372.18,372.45,371.91,372.0,39383.0,367.8467,368.1136,367.5798,367.6688,39383.0
2019-10-11 10:25:00,371.95,372.3,371.84,371.96,34195.0,367.6194,367.9653,367.5107,367.6293,34195.0
2019-10-11 10:30:00,372.0,372.1,371.83,372.08,45727.0,367.6688,367.7676,367.5008,367.7479,45727.0
2019-10-11 10:35:00,372.06,372.12,371.28,371.56,42878.0,367.7281,367.7874,366.9572,367.2339,42878.0
2019-10-11 10:40:00,371.71,372.15,371.57,371.85,21873.0,367.3822,367.817,367.2438,367.5205,21873.0
2019-10-11 10:45:00,371.81,372.09,371.78,372.05,20392.0,367.481,367.7577,367.4514,367.7182,20392.0
2019-10-11 10:50:00,372.08,372.14,371.55,371.85,52263.0,367.7479,367.8072,367.224,367.5205,52263.0
2019-10-11 10:55:00,371.84,371.85,371.52,371.65,23755.0,367.5107,367.5205,367.1944,367.3229,23755.0
2019-10-11 11:00:00,371.66,372.15,371.57,371.93,83687.0,367.3328,367.817,367.2438,367.5996,83687.0
2019-10-11 11:05:00,371.92,372.0,371.55,371.6,51524.0,367.5897,367.6688,367.224,367.2735,51524.0
2019-10-11 11:10:00,371.71,371.71,371.12,371.5,17227.0,367.3822,367.3822,366.799,367.1746,17227.0
2019-10-11 11:15:00,371.6,371.78,371.47,371.61,39214.0,367.2735,367.4514,367.145,367.2833,39214.0
2019-10-11 11:20:00,371.61,371.88,371.42,371.63,45811.0,367.2833,367.5502,367.0955,367.3031,45811.0
2019-10-11 11:25:00,371.6,371.75,371.49,371.51,38490.0,367.2735,367.4217,367.1647,367.1845,38490.0
2019-10-11 11:30:00,371.54,372.08,371.51,372.07,74875.0,367.2141,367.7479,367.1845,367.738,74875.0
2019-10-11 11:35:00,372.06,372.5,372.06,372.3,53998.0,367.7281,368.163,367.7281,367.9653,53998.0
2019-10-11 11:40:00,372.33,372.4,372.19,372.23,28030.0,367.995,368.0641,367.8566,367.8961,28030.0
2019-10-11 11:45:00,372.26,372.35,371.7,372.02,37601.0,367.9258,368.0147,367.3723,367.6886,37601.0
2019-10-11 11:50:00,372.0,372.16,371.83,371.95,20994.0,367.6688,367.8269,367.5008,367.6194,20994.0
2019-10-11 11:55:00,372.07,374.06,372.02,373.81,108755.0,367.738,369.7048,367.6886,369.4577,108755.0
2019-10-11 12:00:00,373.92,374.01,373.1,373.1,33767.0,369.5664,369.6554,368.756,368.756,33767.0
2019-10-11 12:05:00,373.18,373.21,372.55,372.73,23528.0,368.8351,368.8647,368.2124,368.3903,23528.0
2019-10-11 12:10:00,372.73,372.84,372.6,372.6,12266.0,368.3903,368.499,368.2618,368.2618,12266.0
2019-10-11 12:15:00,372.65,373.01,372.38,372.69,22289.0,368.3112,368.667,368.0444,368.3508,22289.0
2019-10-11 12:20:00,372.64,372.83,372.46,372.71,17228.0,368.3013,368.4891,368.1234,368.3705,17228.0
2019-10-11 12:25:00,372.66,372.66,372.29,372.29,9283.0,368.3211,368.3211,367.9554,367.9554,9283.0
2019-10-11 12:30:00,372.29,372.54,370.83,371.7,40133.0,367.9554,368.2025,366.5124,367.3723,40133.0
2019-10-11 12:35:00,371.84,372.17,371.76,371.83,9514.0,367.5107,367.8368,367.4316,367.5008,9514.0
2019-10-11 12:40:00,371.79,372.49,371.65,372.36,6370.0,367.4612,368.1531,367.3229,368.0246,6370.0
2019-10-11 12:45:00,372.49,372.73,372.25,372.36,14358.0,368.1531,368.3903,367.9159,368.0246,14358.0
2019-10-11 12:50:00,372.19,373.05,372.19,372.88,16069.0,367.8566,368.7066,367.8566,368.5385,16069.0
2019-10-11 12:55:00,372.86,373.31,372.83,373.15,9524.0,368.5188,368.9635,368.4891,368.8054,9524.0
2019-10-11 13:00:00,373.18,373.4,373.06,373.17,7618.0,368.8351,369.0525,368.7165,368.8252,7618.0
2019-10-11 13:05:00,373.2,373.22,372.9,373.0,11433.0,368.8548,368.8746,368.5583,368.6572,11433.0
2019-10-11 13:10:00,373.05,373.07,372.58,372.62,19350.0,368.7066,368.7263,368.242,368.2816,19350.0
2019-10-11 13:15:00,372.65,372.65,372.17,372.27,29094.0,368.3112,368.3112,367.8368,367.9357,29094.0
2019-10-11 13:20:00,372.19,372.41,372.09,372.15,9819.0,367.8566,368.074,367.7577,367.817,9819.0
2019-10-11 13:25:00,372.22,373.6,372.22,373.04,18242.0,367.8862,369.2502,367.8862,368.6967,18242.0
2019-10-11 13:30:00,373.23,373.23,372.83,372.83,16865.0,368.8845,368.8845,368.4891,368.4891,16865.0
2019-10-11 13:35:00,372.83,373.15,372.8,373.03,18819.0,368.4891,368.8054,368.4595,368.6868,18819.0
2019-10-11 13:40:00,372.95,373.07,372.84,372.85,29980.0,368.6077,368.7263,368.499,368.5089,29980.0
2019-10-11 13:45:00,372.84,373.04,372.8,372.86,34228.0,368.499,368.6967,368.4595,368.5188,34228.0
2019-10-11 13:50:00,372.9,372.92,372.57,372.77,26139.0,368.5583,368.5781,368.2322,368.4298,26139.0
2019-10-11 13:55:00,372.75,372.9,372.62,372.8,32297.0,368.4101,368.5583,368.2816,368.4595,32297.0
2019-10-11 14:00:00,372.81,373.39,372.8,373.39,20375.0,368.4694,369.0426,368.4595,369.0426,20375.0
2019-10-11 14:05:00,373.47,374.48,373.46,374.48,26858.0,369.1217,370.1199,369.1118,370.1199,26858.0
2019-10-11 14:10:00,374.5,374.5,373.83,374.03,14891.0,370.1397,370.1397,369.4775,369.6752,14891.0
2019-10-11 14:15:00,374.06,374.46,374.06,374.46,11791.0,369.7048,370.1002,369.7048,370.1002,11791.0
2019-10-11 14:20:00,374.44,374.7,374.23,374.7,18056.0,370.0804,370.3374,369.8728,370.3374,18056.0
2019-10-11 14:25:00,374.7,375.67,374.69,375.32,33728.0,370.3374,371.2961,370.3275,370.9501,33728.0
2019-10-11 14:30:00,375.29,375.44,374.85,375.3,24258.0,370.9205,371.0687,370.4856,370.9304,24258.0
2019-10-11 14:35:00,375.25,375.39,375.05,375.26,25595.0,370.881,371.0193,370.6833,370.8908,25595.0
2019-10-11 14:40:00,375.32,375.88,375.22,375.78,27997.0,370.9501,371.5036,370.8513,371.4048,27997.0
2019-10-11 14:45:00,375.78,376.86,375.77,376.49,111399.0,371.4048,372.4722,371.3949,372.1065,111399.0
2019-10-11 14:50:00,376.41,376.74,375.62,375.94,22403.0,372.0274,372.3536,371.2466,371.5629,22403.0
2019-10-11 14:55:00,375.97,376.0,375.44,375.97,18037.0,371.5926,371.6222,371.0687,371.5926,18037.0
2019-10-11 15:00:00,375.92,376.25,375.8,376.0,12306.0,371.5432,371.8693,371.4246,371.6222,12306.0
2019-10-11 15:05:00,376.1,376.58,376.01,376.52,14589.0,371.7211,372.1955,371.6321,372.1362,14589.0
2019-10-11 15:10:00,376.47,376.56,376.19,376.29,22070.0,372.0867,372.1757,371.81,371.9088,22070.0
2019-10-11 15:15:00,376.29,376.36,376.05,376.1,12567.0,371.9088,371.978,371.6716,371.7211,12567.0
2019-10-11 15:20:00,376.1,376.3,375.95,376.27,22441.0,371.7211,371.9187,371.5728,371.8891,22441.0
2019-10-11 15:25:00,376.32,376.41,376.0,376.05,18003.0,371.9385,372.0274,371.6222,371.6716,18003.0
2019-10-11 15:30:00,376.15,376.34,375.59,376.34,23278.0,371.7705,371.9583,371.217,371.9583,23278.0
2019-10-11 15:35:00,376.29,376.6,375.72,376.42,31308.0,371.9088,372.2152,371.3455,372.0373,31308.0
2019-10-11 15:40:00,376.52,376.94,375.83,375.89,48646.0,372.1362,372.5513,371.4542,371.5135,48646.0
2019-10-11 15:45:00,375.83,376.01,374.69,375.3,57418.0,371.4542,371.6321,370.3275,370.9304,57418.0
2019-10-11 15:50:00,375.28,375.82,375.03,375.51,66931.0,370.9106,371.4443,370.6635,371.1379,66931.0
2019-10-11 15:55:00,375.55,375.7,374.5,374.78,125915.0,371.1775,371.3257,370.1397,370.4164,125915.0
2019-10-14 09:30:00,374.25,375.54,374.04,375.32,47413.0,369.8926,371.1676,369.685,370.9501,47413.0
2019-10-14 09:35:00,375.22,375.44,374.13,374.68,12882.0,370.8513,371.0687,369.774,370.3176,12882.0
2019-10-14 09:40:00,374.76,374.99,374.11,374.22,38391.0,370.3967,370.624,369.7542,369.8629,38391.0
2019-10-14 09:45:00,374.34,374.86,373.71,374.19,21814.0,369.9815,370.4955,369.3589,369.8333,21814.0
2019-10-14 09:50:00,374.33,374.8,374.0,374.73,11084.0,369.9717,370.4362,369.6455,370.367,11084.0
2019-10-14 09:55:00,374.75,375.88,374.46,375.82,98609.0,370.3868,371.5036,370.1002,371.4443,98609.0
2019-10-14 10:00:00,375.85,377.37,375.82,377.1,53997.0,371.474,372.9763,371.4443,372.7094,53997.0
2019-10-14 10:05:00,377.19,378.15,377.13,378.0,42328.0,372.7984,373.7472,372.7391,373.5989,42328.0
2019-10-14 10:10:00,377.95,378.32,377.39,377.4,33323.0,373.5495,373.9152,372.996,373.0059,33323.0
2019-10-14 10:15:00,377.36,377.37,376.84,377.06,15812.0,372.9664,372.9763,372.4524,372.6699,15812.0
2019-10-14 10:20:00,377.01,377.04,375.81,376.2,20566.0,372.6205,372.6501,371.4344,371.8199,20566.0
2019-10-14 10:25:00,376.32,376.69,375.76,376.63,21565.0,371.9385,372.3042,371.385,372.2449,21565.0
2019-10-14 10:30:00,376.56,377.26,376.43,376.7,20090.0,372.1757,372.8676,372.0472,372.3141,20090.0
2019-10-14 10:35:00,376.7,377.0,376.46,376.77,14050.0,372.3141,372.6106,372.0769,372.3833,14050.0
2019-10-14 10:40:00,376.73,377.37,376.5,377.34,24830.0,372.3437,372.9763,372.1164,372.9466,24830.0
2019-10-14 10:45:00,377.36,377.6,377.02,377.54,10956.0,372.9664,373.2036,372.6303,373.1443,10956.0
2019-10-14 10:50:00,377.58,377.75,377.0,377.67,9856.0,373.1838,373.3518,372.6106,373.2728,9856.0
2019-10-14 10:55:00,377.76,378.7,377.65,378.59,57226.0,373.3617,374.2908,373.253,374.1821,57226.0
2019-10-14 11:00:00,378.6,378.68,377.89,377.91,18394.0,374.192,374.271,373.4902,373.51,18394.0
2019-10-14 11:05:00,377.92,378.2,377.63,377.66,15320.0,373.5199,373.7966,373.2332,373.2629,15320.0
2019-10-14 11:10:00,377.65,377.84,377.46,377.84,10688.0,373.253,373.4408,373.0652,373.4408,10688.0
2019-10-14 11:15:00,377.67,377.76,377.2,377.25,7920.0,373.2728,373.3617,372.8083,372.8577,7920.0
2019-10-14 11:20:00,377.17,377.22,376.58,376.59,18167.0,372.7786,372.828,372.1955,372.2054,18167.0
2019-10-14 11:25:00,376.59,376.68,376.19,376.37,15087.0,372.2054,372.2943,371.81,371.9879,15087.0
2019-10-14 11:30:00,376.36,376.75,376.13,376.21,12758.0,371.978,372.3635,371.7507,371.8298,12758.0
2019-10-14 11:35:00,376.23,376.74,376.22,376.74,6315.0,371.8495,372.3536,371.8397,372.3536,6315.0
2019-10-14 11:40:00,376.72,376.77,376.5,376.53,10285.0,372.3338,372.3833,372.1164,372.1461,10285.0
2019-10-14 11:45:00,376.54,376.54,376.16,376.41,10543.0,372.1559,372.1559,371.7804,372.0274,10543.0
2019-10-14 11:50:00,376.37,376.55,376.28,376.51,5276.0,371.9879,372.1658,371.899,372.1263,5276.0
2019-10-14 11:55:00,376.54,376.8,376.51,376.63,5662.0,372.1559,372.4129,372.1263,372.2449,5662.0
2019-10-14 12:00:00,376.71,376.91,376.29,376.64,9935.0,372.324,372.5216,371.9088,372.2548,9935.0
2019-10-14 12:05:00,376.55,376.83,376.3,376.39,10540.0,372.1658,372.4426,371.9187,372.0077,10540.0
2019-10-14 12:10:00,376.4,376.54,376.16,376.49,7484.0,372.0176,372.1559,371.7804,372.1065,7484.0
2019-10-14 12:15:00,376.44,376.44,376.1,376.15,4302.0,372.0571,372.0571,371.7211,371.7705,4302.0
2019-10-14 12:20:00,376.13,376.29,375.51,375.61,34043.0,371.7507,371.9088,371.1379,371.2368,34043.0
2019-10-14 12:25:00,375.58,375.9,375.5,375.61,14901.0,371.2071,371.5234,371.128,371.2368,14901.0
2019-10-14 12:30:00,375.67,376.15,375.67,376.02,6332.0,371.2961,371.7705,371.2961,371.642,6332.0
2019-10-14 12:35:00,376.0,376.1,375.89,375.89,7325.0,371.6222,371.7211,371.5135,371.5135,7325.0
2019-10-14 12:40:00,375.85,376.18,375.83,376.18,4643.0,371.474,371.8001,371.4542,371.8001,4643.0
2019-10-14 12:45:00,376.11,376.18,375.88,375.89,9265.0,371.7309,371.8001,371.5036,371.5135,9265.0
2019-10-14 12:50:00,375.97,376.05,375.84,375.96,6165.0,371.5926,371.6716,371.4641,371.5827,6165.0
2019-10-14 12:55:00,375.94,375.95,375.52,375.63,8963.0,371.5629,371.5728,371.1478,371.2565,8963.0
2019-10-14 13:00:00,375.53,375.74,375.42,375.67,5541.0,371.1577,371.3652,371.049,371.2961,5541.0
2019-10-14 13:05:00,375.64,375.77,375.61,375.65,4164.0,371.2664,371.3949,371.2368,371.2763,4164.0
2019-10-14 13:10:00,375.58,375.59,375.35,375.42,10145.0,371.2071,371.217,370.9798,371.049,10145.0
2019-10-14 13:15:00,375.52,375.65,375.44,375.44,1715.0,371.1478,371.2763,371.0687,371.0687,1715.0
2019-10-14 13:20:00,375.56,375.56,374.65,374.65,10379.0,371.1873,371.1873,370.2879,370.2879,10379.0
2019-10-14 13:25:00,374.6,374.85,374.6,374.85,7630.0,370.2385,370.4856,370.2385,370.4856,7630.0
2019-10-14 13:30:00,374.68,374.9,374.61,374.9,3226.0,370.3176,370.535,370.2484,370.535,3226.0
2019-10-14 13:35:00,374.92,375.08,374.89,374.93,6292.0,370.5548,370.7129,370.5251,370.5647,6292.0
2019-10-14 13:40:00,374.95,375.12,374.76,374.93,10529.0,370.5844,370.7525,370.3967,370.5647,10529.0
2019-10-14 13:45:00,374.91,375.22,374.69,374.75,43148.0,370.5449,370.8513,370.3275,370.3868,43148.0
2019-10-14 13:50:00,374.71,374.83,373.72,374.83,48638.0,370.3472,370.4658,369.3688,370.4658,48638.0
2019-10-14 13:55:00,374.96,375.65,374.93,375.64,15894.0,370.5943,371.2763,370.5647,371.2664,15894.0
2019-10-14 14:00:00,375.73,375.85,375.14,375.29,7663.0,371.3554,371.474,370.7722,370.9205,7663.0
2019-10-14 14:05:00,375.23,375.8,375.22,375.51,6040.0,370.8612,371.4246,370.8513,371.1379,6040.0
2019-10-14 14:10:00,375.67,375.96,375.55,375.67,12841.0,371.2961,371.5827,371.1775,371.2961,12841.0
2019-10-14 14:15:00,375.62,375.83,375.43,375.47,6162.0,371.2466,371.4542,371.0589,371.0984,6162.0
2019-10-14 14:20:00,375.52,375.73,375.39,375.43,12999.0,371.1478,371.3554,371.0193,371.0589,12999.0
2019-10-14 14:25:00,375.4,375.66,375.39,375.39,4425.0,371.0292,371.2862,371.0193,371.0193,4425.0
2019-10-14 14:30:00,375.48,375.85,375.33,375.46,57314.0,371.1083,371.474,370.96,371.0885,57314.0
2019-10-14 14:35:00,375.41,375.52,375.19,375.4,5789.0,371.0391,371.1478,370.8217,371.0292,5789.0
2019-10-14 14:40:00,375.36,375.56,375.18,375.36,11208.0,370.9897,371.1873,370.8118,370.9897,11208.0
2019-10-14 14:45:00,375.36,375.36,374.59,374.63,7759.0,370.9897,370.9897,370.2286,370.2682,7759.0
2019-10-14 14:50:00,374.65,374.75,374.18,374.18,10503.0,370.2879,370.3868,369.8234,369.8234,10503.0
2019-10-14 14:55:00,374.23,374.34,374.1,374.21,20358.0,369.8728,369.9815,369.7443,369.8531,20358.0
2019-10-14 15:00:00,374.16,374.22,373.96,373.97,10257.0,369.8036,369.8629,369.606,369.6159,10257.0
2019-10-14 15:05:00,374.07,374.07,373.66,373.71,16598.0,369.7147,369.7147,369.3095,369.3589,16598.0
2019-10-14 15:10:00,373.68,373.68,372.81,372.83,27944.0,369.3292,369.3292,368.4694,368.4891,27944.0
2019-10-14 15:15:00,372.85,373.15,372.68,373.08,19743.0,368.5089,368.8054,368.3409,368.7362,19743.0
2019-10-14 15:20:00,373.05,373.82,373.0,373.13,59928.0,368.7066,369.4676,368.6572,368.7856,59928.0
2019-10-14 15:25:00,373.18,373.36,372.8,372.95,24100.0,368.8351,369.013,368.4595,368.6077,24100.0
2019-10-14 15:30:00,372.9,373.41,372.82,373.41,26071.0,368.5583,369.0624,368.4792,369.0624,26071.0
2019-10-14 15:35:00,373.38,373.49,373.06,373.42,21616.0,369.0327,369.1414,368.7165,369.0723,21616.0
2019-10-14 15:40:00,373.42,373.42,372.92,373.31,19606.0,369.0723,369.0723,368.5781,368.9635,19606.0
2019-10-14 15:45:00,373.32,373.51,373.16,373.3,26206.0,368.9734,369.1612,368.8153,368.9537,26206.0
2019-10-14 15:50:00,373.22,373.39,372.96,373.31,42046.0,368.8746,369.0426,368.6176,368.9635,42046.0
2019-10-14 15:55:00,373.26,373.34,372.9,373.16,105213.0,368.9141,368.9932,368.5583,368.8153,105213.0
2019-10-15 09:30:00,372.58,373.53,371.91,372.36,98990.0,368.242,369.181,367.5798,368.0246,98990.0
2019-10-15 09:35:00,372.35,372.65,371.52,371.82,62585.0,368.0147,368.3112,367.1944,367.4909,62585.0
2019-10-15 09:40:00,371.91,372.38,371.8,372.08,37609.0,367.5798,368.0444,367.4711,367.7479,37609.0
2019-10-15 09:45:00,372.08,372.5,371.9,372.08,39739.0,367.7479,368.163,367.57,367.7479,39739.0
2019-10-15 09:50:00,371.9,372.08,370.96,371.0,39178.0,367.57,367.7479,366.6409,366.6804,39178.0
2019-10-15 09:55:00,371.01,371.07,370.53,371.03,38375.0,366.6903,366.7496,366.2159,366.7101,38375.0
2019-10-15 10:00:00,370.91,371.38,370.82,371.22,23804.0,366.5915,367.056,366.5025,366.8979,23804.0
2019-10-15 10:05:00,371.24,371.85,370.97,371.68,29754.0,366.9176,367.5205,366.6508,367.3525,29754.0
2019-10-15 10:10:00,371.62,371.75,371.21,371.66,19561.0,367.2932,367.4217,366.888,367.3328,19561.0
2019-10-15 10:15:00,371.72,371.91,371.26,371.85,33800.0,367.3921,367.5798,366.9374,367.5205,33800.0
2019-10-15 10:20:00,371.85,371.97,371.61,371.85,16244.0,367.5205,367.6391,367.2833,367.5205,16244.0
2019-10-15 10:25:00,371.79,372.39,371.75,371.94,36222.0,367.4612,368.0543,367.4217,367.6095,36222.0
2019-10-15 10:30:00,372.01,372.28,371.8,372.23,32855.0,367.6787,367.9455,367.4711,367.8961,32855.0
2019-10-15 10:35:00,372.21,372.28,371.76,371.9,37672.0,367.8763,367.9455,367.4316,367.57,37672.0
2019-10-15 10:40:00,371.91,372.26,371.91,372.03,42160.0,367.5798,367.9258,367.5798,367.6984,42160.0
2019-10-15 10:45:00,372.03,372.13,371.87,371.87,11664.0,367.6984,367.7973,367.5403,367.5403,11664.0
2019-10-15 10:50:00,371.95,372.18,371.56,372.1,23625.0,367.6194,367.8467,367.2339,367.7676,23625.0
2019-10-15 10:55:00,372.02,373.0,372.01,372.92,49653.0,367.6886,368.6572,367.6787,368.5781,49653.0
2019-10-15 11:00:00,372.92,373.13,372.58,372.75,44381.0,368.5781,368.7856,368.242,368.4101,44381.0
2019-10-15 11:05:00,372.59,373.04,372.45,372.71,37276.0,368.2519,368.6967,368.1136,368.3705,37276.0
2019-10-15 11:10:00,372.62,372.71,371.86,372.04,38427.0,368.2816,368.3705,367.5304,367.7083,38427.0
2019-10-15 11:15:00,372.03,372.17,371.9,372.15,25834.0,367.6984,367.8368,367.57,367.817,25834.0
2019-10-15 11:20:00,372.15,372.18,371.73,371.77,18710.0,367.817,367.8467,367.4019,367.4415,18710.0
2019-10-15 11:25:00,371.84,372.18,371.81,372.1,39239.0,367.5107,367.8467,367.481,367.7676,39239.0
2019-10-15 11:30:00,372.08,372.29,371.95,372.08,25220.0,367.7479,367.9554,367.6194,367.7479,25220.0
2019-10-15 11:35:00,372.12,372.23,371.57,371.64,25109.0,367.7874,367.8961,367.2438,367.313,25109.0
2019-10-15 11:40:00,371.6,371.89,371.49,371.6,21203.0,367.2735,367.5601,367.1647,367.2735,21203.0
2019-10-15 11:45:00,371.7,371.88,371.49,371.83,11776.0,367.3723,367.5502,367.1647,367.5008,11776.0
2019-10-15 11:50:00,371.81,372.12,371.8,371.98,18497.0,367.481,367.7874,367.4711,367.649,18497.0
2019-10-15 11:55:00,371.91,372.25,371.82,372.09,14162.0,367.5798,367.9159,367.4909,367.7577,14162.0
2019-10-15 12:00:00,372.17,372.45,371.77,372.42,23273.0,367.8368,368.1136,367.4415,368.0839,23273.0
2019-10-15 12:05:00,372.5,372.56,372.25,372.3,10944.0,368.163,368.2223,367.9159,367.9653,10944.0
2019-10-15 12:10:00,372.34,372.5,372.27,372.45,9735.0,368.0048,368.163,367.9357,368.1136,9735.0
2019-10-15 12:15:00,372.46,372.83,372.45,372.79,15207.0,368.1234,368.4891,368.1136,368.4496,15207.0
2019-10-15 12:20:00,372.8,372.89,372.55,372.79,27264.0,368.4595,368.5484,368.2124,368.4496,27264.0
2019-10-15 12:25:00,372.81,372.86,372.53,372.56,11740.0,368.4694,368.5188,368.1926,368.2223,11740.0
2019-10-15 12:30:00,372.55,372.64,372.3,372.4,15385.0,368.2124,368.3013,367.9653,368.0641,15385.0
2019-10-15 12:35:00,372.44,372.64,372.29,372.42,23701.0,368.1037,368.3013,367.9554,368.0839,23701.0
2019-10-15 12:40:00,372.42,372.48,372.06,372.06,12733.0,368.0839,368.1432,367.7281,367.7281,12733.0
2019-10-15 12:45:00,372.13,372.17,371.87,372.02,6928.0,367.7973,367.8368,367.5403,367.6886,6928.0
2019-10-15 12:50:00,372.01,372.37,372.01,372.36,15405.0,367.6787,368.0345,367.6787,368.0246,15405.0
2019-10-15 12:55:00,372.41,372.46,372.21,372.29,18195.0,368.074,368.1234,367.8763,367.9554,18195.0
2019-10-15 13:00:00,372.23,372.31,372.01,372.11,21782.0,367.8961,367.9752,367.6787,367.7775,21782.0
2019-10-15 13:05:00,372.06,372.24,372.03,372.04,15182.0,367.7281,367.906,367.6984,367.7083,15182.0
2019-10-15 13:10:00,372.06,372.13,371.85,371.95,15758.0,367.7281,367.7973,367.5205,367.6194,15758.0
2019-10-15 13:15:00,371.89,372.18,371.85,372.18,11467.0,367.5601,367.8467,367.5205,367.8467,11467.0
2019-10-15 13:20:00,372.17,372.22,371.77,371.81,29174.0,367.8368,367.8862,367.4415,367.481,29174.0
2019-10-15 13:25:00,371.77,372.13,371.67,371.96,16490.0,367.4415,367.7973,367.3426,367.6293,16490.0
2019-10-15 13:30:00,371.95,372.04,371.82,371.92,12452.0,367.6194,367.7083,367.4909,367.5897,12452.0
2019-10-15 13:35:00,371.87,372.04,371.8,371.84,21583.0,367.5403,367.7083,367.4711,367.5107,21583.0
2019-10-15 13:40:00,371.92,371.92,371.51,371.55,12538.0,367.5897,367.5897,367.1845,367.224,12538.0
2019-10-15 13:45:00,371.53,371.69,371.42,371.42,19435.0,367.2043,367.3624,367.0955,367.0955,19435.0
2019-10-15 13:50:00,371.38,371.62,371.38,371.61,15459.0,367.056,367.2932,367.056,367.2833,15459.0
2019-10-15 13:55:00,371.48,371.55,371.23,371.35,12959.0,367.1548,367.224,366.9078,367.0264,12959.0
2019-10-15 14:00:00,371.31,371.52,371.26,371.44,6703.0,366.9868,367.1944,366.9374,367.1153,6703.0
2019-10-15 14:05:00,371.45,371.82,371.31,371.7,19207.0,367.1252,367.4909,366.9868,367.3723,19207.0
2019-10-15 14:10:00,371.7,372.11,371.7,371.7,18344.0,367.3723,367.7775,367.3723,367.3723,18344.0
2019-10-15 14:15:00,371.74,371.86,371.66,371.74,9185.0,367.4118,367.5304,367.3328,367.4118,9185.0
2019-10-15 14:20:00,371.72,371.94,371.71,371.72,11385.0,367.3921,367.6095,367.3822,367.3921,11385.0
2019-10-15 14:25:00,371.7,371.84,371.52,371.56,8586.0,367.3723,367.5107,367.1944,367.2339,8586.0
2019-10-15 14:30:00,371.52,371.66,371.45,371.48,13024.0,367.1944,367.3328,367.1252,367.1548,13024.0
2019-10-15 14:35:00,371.51,371.66,371.45,371.52,21719.0,367.1845,367.3328,367.1252,367.1944,21719.0
2019-10-15 14:40:00,371.48,371.68,371.44,371.62,12971.0,367.1548,367.3525,367.1153,367.2932,12971.0
2019-10-15 14:45:00,371.66,371.7,371.37,371.44,8938.0,367.3328,367.3723,367.0461,367.1153,8938.0
2019-10-15 14:50:00,371.45,371.57,371.37,371.43,6601.0,367.1252,367.2438,367.0461,367.1054,6601.0
2019-10-15 14:55:00,371.51,371.52,371.2,371.31,11806.0,367.1845,367.1944,366.8781,366.9868,11806.0
2019-10-15 15:00:00,371.27,371.35,371.22,371.35,11952.0,366.9473,367.0264,366.8979,367.0264,11952.0
2019-10-15 15:05:00,371.34,371.39,371.08,371.16,18308.0,367.0165,367.0659,366.7595,366.8386,18308.0
2019-10-15 15:10:00,371.11,371.18,371.0,371.15,19510.0,366.7892,366.8583,366.6804,366.8287,19510.0
2019-10-15 15:15:00,371.12,371.37,371.12,371.25,11448.0,366.799,367.0461,366.799,366.9275,11448.0
2019-10-15 15:20:00,371.19,371.22,371.04,371.04,16611.0,366.8682,366.8979,366.72,366.72,16611.0
2019-10-15 15:25:00,371.05,371.15,371.0,371.13,16773.0,366.7299,366.8287,366.6804,366.8089,16773.0
2019-10-15 15:30:00,371.12,371.34,371.02,371.22,23502.0,366.799,367.0165,366.7002,366.8979,23502.0
2019-10-15 15:35:00,371.28,371.33,371.07,371.07,11368.0,366.9572,367.0066,366.7496,366.7496,11368.0
2019-10-15 15:40:00,371.03,371.1,370.74,370.74,28783.0,366.7101,366.7793,366.4235,366.4235,28783.0
2019-10-15 15:45:00,370.71,370.91,370.7,370.75,34159.0,366.3938,366.5915,366.3839,366.4333,34159.0
2019-10-15 15:50:00,370.84,371.08,370.75,371.05,40291.0,366.5223,366.7595,366.4333,366.7299,40291.0
2019-10-15 15:55:00,371.1,371.22,370.85,370.88,76981.0,366.7793,366.8979,366.5322,366.5618,76981.0
2019-10-16 09:30:00,370.22,370.71,369.28,370.47,60785.0,365.9095,366.3938,364.9805,366.1566,60785.0
2019-10-16 09:35:00,370.38,370.9,369.89,370.64,17417.0,366.0677,366.5816,365.5834,366.3246,17417.0
2019-10-16 09:40:00,370.65,371.0,370.35,370.39,20035.0,366.3345,366.6804,366.038,366.0775,20035.0
2019-10-16 09:45:00,370.37,371.36,370.05,370.97,28785.0,366.0578,367.0362,365.7415,366.6508,28785.0
2019-10-16 09:50:00,371.12,371.38,370.77,370.8,20932.0,366.799,367.056,366.4531,366.4828,20932.0
2019-10-16 09:55:00,370.86,370.98,370.42,370.74,22022.0,366.5421,366.6607,366.1072,366.4235,22022.0
2019-10-16 10:00:00,370.65,370.86,370.25,370.58,25720.0,366.3345,366.5421,365.9392,366.2653,25720.0
2019-10-16 10:05:00,370.58,370.58,369.91,369.99,38871.0,366.2653,366.2653,365.6031,365.6822,38871.0
2019-10-16 10:10:00,370.0,370.06,369.38,369.39,28217.0,365.6921,365.7514,365.0793,365.0892,28217.0
2019-10-16 10:15:00,369.41,370.25,369.24,370.13,36760.0,365.1089,365.9392,364.9409,365.8206,36760.0
2019-10-16 10:20:00,370.23,370.58,370.0,370.51,29042.0,365.9194,366.2653,365.6921,366.1961,29042.0
2019-10-16 10:25:00,370.46,370.93,370.24,370.92,22795.0,366.1467,366.6113,365.9293,366.6014,22795.0
2019-10-16 10:30:00,370.84,370.89,370.33,370.59,39956.0,366.5223,366.5717,366.0182,366.2752,39956.0
2019-10-16 10:35:00,370.59,370.75,370.36,370.52,25800.0,366.2752,366.4333,366.0479,366.206,25800.0
2019-10-16 10:40:00,370.54,370.6,370.31,370.5,13729.0,366.2258,366.2851,365.9985,366.1863,13729.0
2019-10-16 10:45:00,370.54,370.57,370.0,370.2,17283.0,366.2258,366.2554,365.6921,365.8898,17283.0
2019-10-16 10:50:00,370.22,370.59,370.2,370.55,15419.0,365.9095,366.2752,365.8898,366.2357,15419.0
2019-10-16 10:55:00,370.48,371.55,370.48,371.4,29897.0,366.1665,367.224,366.1665,367.0758,29897.0
2019-10-16 11:00:00,371.36,372.24,371.36,372.19,36074.0,367.0362,367.906,367.0362,367.8566,36074.0
2019-10-16 11:05:00,372.13,372.59,372.12,372.27,29751.0,367.7973,368.2519,367.7874,367.9357,29751.0
2019-10-16 11:10:00,372.28,372.95,372.28,372.92,30240.0,367.9455,368.6077,367.9455,368.5781,30240.0
2019-10-16 11:15:00,372.94,373.08,372.28,372.5,29764.0,368.5978,368.7362,367.9455,368.163,29764.0
2019-10-16 11:20:00,372.47,373.59,372.47,373.52,64375.0,368.1333,369.2403,368.1333,369.1711,64375.0
2019-10-16 11:25:00,373.42,374.55,373.41,374.41,99024.0,369.0723,370.1891,369.0624,370.0507,99024.0
2019-10-16 11:30:00,374.42,374.48,373.71,373.86,20360.0,370.0606,370.1199,369.3589,369.5071,20360.0
2019-10-16 11:35:00,373.96,374.83,373.94,374.53,40111.0,369.606,370.4658,369.5862,370.1693,40111.0
2019-10-16 11:40:00,374.6,375.32,374.54,375.32,33173.0,370.2385,370.9501,370.1792,370.9501,33173.0
2019-10-16 11:45:00,375.29,375.88,375.24,375.67,41062.0,370.9205,371.5036,370.8711,371.2961,41062.0
2019-10-16 11:50:00,375.66,376.2,375.38,376.2,35169.0,371.2862,371.8199,371.0094,371.8199,35169.0
2019-10-16 11:55:00,376.21,376.85,376.17,376.68,47572.0,371.8298,372.4623,371.7902,372.2943,47572.0
2019-10-16 12:00:00,376.64,376.81,376.23,376.71,29272.0,372.2548,372.4228,371.8495,372.324,29272.0
2019-10-16 12:05:00,376.67,377.07,376.66,376.84,28514.0,372.2844,372.6798,372.2745,372.4524,28514.0
2019-10-16 12:10:00,376.89,376.89,376.18,376.21,25984.0,372.5019,372.5019,371.8001,371.8298,25984.0
2019-10-16 12:15:00,376.15,376.35,375.74,376.12,115935.0,371.7705,371.9681,371.3652,371.7408,115935.0
2019-10-16 12:20:00,376.12,376.19,375.79,375.92,26571.0,371.7408,371.81,371.4147,371.5432,26571.0
2019-10-16 12:25:00,375.93,376.81,375.9,376.77,50217.0,371.553,372.4228,371.5234,372.3833,50217.0
2019-10-16 12:30:00,376.74,377.42,376.58,377.07,85209.0,372.3536,373.0257,372.1955,372.6798,85209.0
2019-10-16 12:35:00,377.07,377.14,376.63,376.63,76601.0,372.6798,372.7489,372.2449,372.2449,76601.0
2019-10-16 12:40:00,376.58,376.61,375.7,376.05,46990.0,372.1955,372.2251,371.3257,371.6716,46990.0
2019-10-16 12:45:00,376.1,376.17,375.94,376.1,28404.0,371.7211,371.7902,371.5629,371.7211,28404.0
2019-10-16 12:50:00,376.12,376.51,375.88,376.03,35929.0,371.7408,372.1263,371.5036,371.6519,35929.0
2019-10-16 12:55:00,376.02,376.08,375.54,375.64,17577.0,371.642,371.7013,371.1676,371.2664,17577.0
2019-10-16 13:00:00,375.68,375.96,375.17,375.96,66447.0,371.3059,371.5827,370.8019,371.5827,66447.0
2019-10-16 13:05:00,375.96,376.02,375.25,375.4,16234.0,371.5827,371.642,370.881,371.0292,16234.0
2019-10-16 13:10:00,375.4,375.62,375.26,375.35,10731.0,371.0292,371.2466,370.8908,370.9798,10731.0
2019-10-16 13:15:00,375.31,375.31,374.65,375.1,53684.0,370.9403,370.9403,370.2879,370.7327,53684.0
2019-10-16 13:20:00,375.14,375.14,374.58,374.58,12189.0,370.7722,370.7722,370.2188,370.2188,12189.0
2019-10-16 13:25:00,374.65,374.87,374.5,374.58,11785.0,370.2879,370.5054,370.1397,370.2188,11785.0
2019-10-16 13:30:00,374.62,374.86,374.56,374.86,15073.0,370.2583,370.4955,370.199,370.4955,15073.0
2019-10-16 13:35:00,374.98,375.25,374.58,375.05,24678.0,370.6141,370.881,370.2188,370.6833,24678.0
2019-10-16 13:40:00,374.94,375.3,374.6,374.87,14562.0,370.5746,370.9304,370.2385,370.5054,14562.0
2019-10-16 13:45:00,374.77,375.02,374.53,374.86,41155.0,370.4065,370.6536,370.1693,370.4955,41155.0
2019-10-16 13:50:00,374.87,375.01,374.8,374.84,7989.0,370.5054,370.6437,370.4362,370.4757,7989.0
2019-10-16 13:55:00,374.77,374.93,374.18,374.42,23735.0,370.4065,370.5647,369.8234,370.0606,23735.0
2019-10-16 14:00:00,374.42,374.64,374.27,374.4,11907.0,370.0606,370.2781,369.9124,370.0409,11907.0
2019-10-16 14:05:00,374.33,374.37,373.82,374.05,24031.0,369.9717,370.0112,369.4676,369.6949,24031.0
2019-10-16 14:10:00,374.0,374.18,373.94,374.03,17706.0,369.6455,369.8234,369.5862,369.6752,17706.0
2019-10-16 14:15:00,373.98,374.04,373.95,374.02,9674.0,369.6257,369.685,369.5961,369.6653,9674.0
2019-10-16 14:20:00,374.03,374.05,373.52,373.76,15458.0,369.6752,369.6949,369.1711,369.4083,15458.0
2019-10-16 14:25:00,373.8,374.02,373.76,374.0,23304.0,369.4478,369.6653,369.4083,369.6455,23304.0
2019-10-16 14:30:00,373.95,374.13,373.86,373.98,22927.0,369.5961,369.774,369.5071,369.6257,22927.0
2019-10-16 14:35:00,374.0,374.08,373.8,374.04,13688.0,369.6455,369.7246,369.4478,369.685,13688.0
2019-10-16 14:40:00,373.98,374.19,373.29,373.29,19531.0,369.6257,369.8333,368.9438,368.9438,19531.0
2019-10-16 14:45:00,373.3,373.5,372.8,372.95,24991.0,368.9537,369.1513,368.4595,368.6077,24991.0
2019-10-16 14:50:00,372.99,373.31,372.84,372.86,21220.0,368.6473,368.9635,368.499,368.5188,21220.0
2019-10-16 14:55:00,372.93,373.08,372.32,372.4,38536.0,368.588,368.7362,367.9851,368.0641,38536.0
2019-10-16 15:00:00,372.36,372.69,372.21,372.37,26555.0,368.0246,368.3508,367.8763,368.0345,26555.0
2019-10-16 15:05:00,372.41,372.68,372.19,372.3,24482.0,368.074,368.3409,367.8566,367.9653,24482.0
2019-10-16 15:10:00,372.31,372.33,371.51,371.7,36228.0,367.9752,367.995,367.1845,367.3723,36228.0
2019-10-16 15:15:00,371.69,371.7,371.11,371.32,48129.0,367.3624,367.3723,366.7892,366.9967,48129.0
2019-10-16 15:20:00,371.21,371.98,370.84,371.84,116835.0,366.888,367.649,366.5223,367.5107,116835.0
2019-10-16 15:25:00,371.89,372.21,371.65,372.16,34641.0,367.5601,367.8763,367.3229,367.8269,34641.0
2019-10-16 15:30:00,372.14,372.4,372.13,372.37,28079.0,367.8072,368.0641,367.7973,368.0345,28079.0
2019-10-16 15:35:00,372.38,372.5,371.96,371.97,32126.0,368.0444,368.163,367.6293,367.6391,32126.0
2019-10-16 15:40:00,371.95,372.38,371.88,371.98,28836.0,367.6194,368.0444,367.5502,367.649,28836.0
2019-10-16 15:45:00,372.04,372.41,371.97,372.31,37339.0,367.7083,368.074,367.6391,367.9752,37339.0
2019-10-16 15:50:00,372.29,372.55,372.13,372.55,59698.0,367.9554,368.2124,367.7973,368.2124,59698.0
2019-10-16 15:55:00,372.56,372.6,372.25,372.34,104667.0,368.2223,368.2618,367.9159,368.0048,104667.0
2019-10-17 09:30:00,372.42,373.8,372.0,373.18,56061.0,368.0839,369.4478,367.6688,368.8351,56061.0
2019-10-17 09:35:00,373.09,373.33,372.38,372.72,33599.0,368.7461,368.9833,368.0444,368.3804,33599.0
2019-10-17 09:40:00,372.83,373.35,372.62,372.93,32029.0,368.4891,369.0031,368.2816,368.588,32029.0
2019-10-17 09:45:00,372.93,373.19,372.79,373.17,25656.0,368.588,368.8449,368.4496,368.8252,25656.0
2019-10-17 09:50:00,373.19,373.47,372.94,373.11,21894.0,368.8449,369.1217,368.5978,368.7659,21894.0
2019-10-17 09:55:00,373.11,373.22,372.91,373.0,16677.0,368.7659,368.8746,368.5682,368.6572,16677.0
2019-10-17 10:00:00,373.09,373.2,372.8,373.06,14583.0,368.7461,368.8548,368.4595,368.7165,14583.0
2019-10-17 10:05:00,373.03,373.33,372.99,373.12,21798.0,368.6868,368.9833,368.6473,368.7758,21798.0
2019-10-17 10:10:00,373.16,373.2,372.78,373.03,18710.0,368.8153,368.8548,368.4397,368.6868,18710.0
2019-10-17 10:15:00,373.0,373.09,372.14,372.26,21082.0,368.6572,368.7461,367.8072,367.9258,21082.0
2019-10-17 10:20:00,372.27,373.1,372.27,373.09,19657.0,367.9357,368.756,367.9357,368.7461,19657.0
2019-10-17 10:25:00,373.11,373.2,372.52,372.62,14508.0,368.7659,368.8548,368.1827,368.2816,14508.0
2019-10-17 10:30:00,372.66,372.82,372.52,372.75,10783.0,368.3211,368.4792,368.1827,368.4101,10783.0
2019-10-17 10:35:00,372.6,372.71,372.28,372.49,17220.0,368.2618,368.3705,367.9455,368.1531,17220.0
2019-10-17 10:40:00,372.51,372.56,372.26,372.31,11944.0,368.1729,368.2223,367.9258,367.9752,11944.0
2019-10-17 10:45:00,372.31,372.49,371.46,371.74,24074.0,367.9752,368.1531,367.1351,367.4118,24074.0
2019-10-17 10:50:00,371.72,371.99,371.6,371.92,12898.0,367.3921,367.6589,367.2735,367.5897,12898.0
2019-10-17 10:55:00,371.87,372.21,371.78,371.99,10736.0,367.5403,367.8763,367.4514,367.6589,10736.0
2019-10-17 11:00:00,371.9,371.9,371.01,371.19,25265.0,367.57,367.57,366.6903,366.8682,25265.0
2019-10-17 11:05:00,371.23,371.35,370.84,371.14,17985.0,366.9078,367.0264,366.5223,366.8188,17985.0
2019-10-17 11:10:00,371.08,371.8,370.81,371.8,37160.0,366.7595,367.4711,366.4926,367.4711,37160.0
2019-10-17 11:15:00,371.68,372.37,371.67,372.11,58014.0,367.3525,368.0345,367.3426,367.7775,58014.0
2019-10-17 11:20:00,372.11,372.16,371.0,371.0,29490.0,367.7775,367.8269,366.6804,366.6804,29490.0
2019-10-17 11:25:00,371.02,371.24,370.9,371.03,16038.0,366.7002,366.9176,366.5816,366.7101,16038.0
2019-10-17 11:30:00,370.9,371.03,370.75,370.86,13316.0,366.5816,366.7101,366.4333,366.5421,13316.0
2019-10-17 11:35:00,370.83,371.09,370.72,370.98,15480.0,366.5124,366.7694,366.4037,366.6607,15480.0
2019-10-17 11:40:00,370.97,371.06,370.73,370.87,16390.0,366.6508,366.7397,366.4136,366.552,16390.0
2019-10-17 11:45:00,370.88,371.07,370.65,370.78,14242.0,366.5618,366.7496,366.3345,366.463,14242.0
2019-10-17 11:50:00,370.75,370.81,370.29,370.47,21347.0,366.4333,366.4926,365.9787,366.1566,21347.0
2019-10-17 11:55:00,370.48,370.63,370.32,370.63,13732.0,366.1665,366.3147,366.0084,366.3147,13732.0
2019-10-17 12:00:00,370.71,370.76,370.41,370.65,10296.0,366.3938,366.4432,366.0973,366.3345,10296.0
2019-10-17 12:05:00,370.64,370.83,370.47,370.79,11030.0,366.3246,366.5124,366.1566,366.4729,11030.0
2019-10-17 12:10:00,370.81,370.84,370.3,370.43,28916.0,366.4926,366.5223,365.9886,366.1171,28916.0
2019-10-17 12:15:00,370.39,370.48,370.18,370.29,11106.0,366.0775,366.1665,365.87,365.9787,11106.0
2019-10-17 12:20:00,370.24,370.28,369.85,370.01,19942.0,365.9293,365.9688,365.5438,365.702,19942.0
2019-10-17 12:25:00,370.01,370.32,369.86,369.91,12204.0,365.702,366.0084,365.5537,365.6031,12204.0
2019-10-17 12:30:00,369.9,370.2,369.86,370.17,7865.0,365.5932,365.8898,365.5537,365.8601,7865.0
2019-10-17 12:35:00,370.22,370.46,370.14,370.31,10857.0,365.9095,366.1467,365.8305,365.9985,10857.0
2019-10-17 12:40:00,370.32,370.47,370.3,370.35,8943.0,366.0084,366.1566,365.9886,366.038,8943.0
2019-10-17 12:45:00,370.38,370.48,370.25,370.33,9857.0,366.0677,366.1665,365.9392,366.0182,9857.0
2019-10-17 12:50:00,370.3,370.72,370.3,370.72,23036.0,365.9886,366.4037,365.9886,366.4037,23036.0
2019-10-17 12:55:00,370.7,370.88,370.66,370.81,13918.0,366.3839,366.5618,366.3444,366.4926,13918.0
2019-10-17 13:00:00,370.85,370.86,370.66,370.69,17942.0,366.5322,366.5421,366.3444,366.374,17942.0
2019-10-17 13:05:00,370.73,370.74,370.48,370.63,9600.0,366.4136,366.4235,366.1665,366.3147,9600.0
2019-10-17 13:10:00,370.69,370.78,370.54,370.54,5834.0,366.374,366.463,366.2258,366.2258,5834.0
2019-10-17 13:15:00,370.56,370.6,370.39,370.44,12904.0,366.2456,366.2851,366.0775,366.127,12904.0
2019-10-17 13:20:00,370.42,370.58,370.39,370.39,7538.0,366.1072,366.2653,366.0775,366.0775,7538.0
2019-10-17 13:25:00,370.41,370.46,370.19,370.2,11763.0,366.0973,366.1467,365.8799,365.8898,11763.0
2019-10-17 13:30:00,370.25,370.28,369.92,370.01,14617.0,365.9392,365.9688,365.613,365.702,14617.0
2019-10-17 13:35:00,370.04,370.12,369.93,369.98,8423.0,365.7316,365.8107,365.6229,365.6723,8423.0
2019-10-17 13:40:00,369.96,369.97,369.54,369.6,31406.0,365.6525,365.6624,365.2374,365.2967,31406.0
2019-10-17 13:45:00,369.62,369.64,369.4,369.45,31110.0,365.3165,365.3363,365.0991,365.1485,31110.0
2019-10-17 13:50:00,369.45,370.15,369.45,370.03,26016.0,365.1485,365.8403,365.1485,365.7217,26016.0
2019-10-17 13:55:00,370.03,370.03,369.77,369.77,7996.0,365.7217,365.7217,365.4648,365.4648,7996.0
2019-10-17 14:00:00,369.86,370.0,369.44,369.63,10306.0,365.5537,365.6921,365.1386,365.3264,10306.0
2019-10-17 14:05:00,369.56,369.78,369.55,369.63,9822.0,365.2572,365.4746,365.2473,365.3264,9822.0
2019-10-17 14:10:00,369.63,369.86,369.6,369.86,9963.0,365.3264,365.5537,365.2967,365.5537,9963.0
2019-10-17 14:15:00,369.78,370.05,369.73,369.89,17438.0,365.4746,365.7415,365.4252,365.5834,17438.0
2019-10-17 14:20:00,369.92,370.09,369.85,370.08,12973.0,365.613,365.781,365.5438,365.7711,12973.0
2019-10-17 14:25:00,370.08,370.54,369.99,370.5,39865.0,365.7711,366.2258,365.6822,366.1863,39865.0
2019-10-17 14:30:00,370.46,370.57,370.16,370.31,9469.0,366.1467,366.2554,365.8502,365.9985,9469.0
2019-10-17 14:35:00,370.31,370.36,370.09,370.09,10332.0,365.9985,366.0479,365.781,365.781,10332.0
2019-10-17 14:40:00,370.1,370.17,369.85,369.98,16764.0,365.7909,365.8601,365.5438,365.6723,16764.0
2019-10-17 14:45:00,369.99,370.15,369.91,370.15,13857.0,365.6822,365.8403,365.6031,365.8403,13857.0
2019-10-17 14:50:00,370.18,370.38,369.94,370.05,15883.0,365.87,366.0677,365.6328,365.7415,15883.0
2019-10-17 14:55:00,370.05,370.5,370.04,370.12,14363.0,365.7415,366.1863,365.7316,365.8107,14363.0
2019-10-17 15:00:00,370.21,370.29,370.04,370.11,8109.0,365.8996,365.9787,365.7316,365.8008,8109.0
2019-10-17 15:05:00,370.08,370.11,369.83,369.86,13807.0,365.7711,365.8008,365.5241,365.5537,13807.0
2019-10-17 15:10:00,369.83,369.98,369.7,369.97,16683.0,365.5241,365.6723,365.3956,365.6624,16683.0
2019-10-17 15:15:00,369.96,369.96,369.6,369.63,17011.0,365.6525,365.6525,365.2967,365.3264,17011.0
2019-10-17 15:20:00,369.66,369.79,369.5,369.66,23823.0,365.356,365.4845,365.1979,365.356,23823.0
2019-10-17 15:25:00,369.65,369.82,369.56,369.64,20181.0,365.3462,365.5142,365.2572,365.3363,20181.0
2019-10-17 15:30:00,369.66,369.83,369.6,369.66,23946.0,365.356,365.5241,365.2967,365.356,23946.0
2019-10-17 15:35:00,369.66,369.69,369.4,369.56,27995.0,365.356,365.3857,365.0991,365.2572,27995.0
2019-10-17 15:40:00,369.58,369.67,369.54,369.63,19460.0,365.277,365.3659,365.2374,365.3264,19460.0
2019-10-17 15:45:00,369.61,370.0,369.57,369.6,32186.0,365.3066,365.6921,365.2671,365.2967,32186.0
2019-10-17 15:50:00,369.6,369.74,369.25,369.39,50072.0,365.2967,365.4351,364.9508,365.0892,50072.0
2019-10-17 15:55:00,369.31,369.62,369.1,369.12,160967.0,365.0101,365.3165,364.8026,364.8223,160967.0
2019-10-18 09:30:00,369.0,369.35,365.88,366.62,277182.0,364.7037,365.0496,361.62,362.3514,277182.0
2019-10-18 09:35:00,366.62,366.85,365.97,366.22,60178.0,362.3514,362.5788,361.709,361.9561,60178.0
2019-10-18 09:40:00,366.16,366.91,365.89,366.71,26464.0,361.8968,362.6381,361.6299,362.4404,26464.0
2019-10-18 09:45:00,366.65,367.45,366.33,367.08,31274.0,362.3811,363.1718,362.0648,362.8061,31274.0
2019-10-18 09:50:00,367.06,367.9,367.05,367.88,22076.0,362.7863,363.6165,362.7764,363.5968,22076.0
2019-10-18 09:55:00,367.82,368.16,367.22,367.52,24634.0,363.5375,363.8735,362.9444,363.241,24634.0
2019-10-18 10:00:00,367.39,367.4,366.67,366.67,19843.0,363.1125,363.1224,362.4009,362.4009,19843.0
2019-10-18 10:05:00,366.63,366.7,365.58,366.69,46052.0,362.3613,362.4305,361.3235,362.4206,46052.0
2019-10-18 10:10:00,366.7,367.18,366.19,366.25,12063.0,362.4305,362.9049,361.9264,361.9857,12063.0
2019-10-18 10:15:00,366.2,366.5,365.99,366.45,22419.0,361.9363,362.2328,361.7288,362.1834,22419.0
2019-10-18 10:20:00,366.47,366.74,366.37,366.66,10206.0,362.2032,362.47,362.1043,362.391,10206.0
2019-10-18 10:25:00,366.82,367.08,366.5,366.58,11204.0,362.5491,362.8061,362.2328,362.3119,11204.0
2019-10-18 10:30:00,366.62,366.68,366.2,366.24,9782.0,362.3514,362.4107,361.9363,361.9759,9782.0
2019-10-18 10:35:00,366.27,366.3,365.88,366.16,20488.0,362.0055,362.0352,361.62,361.8968,20488.0
2019-10-18 10:40:00,366.09,366.09,365.08,365.28,44837.0,361.8276,361.8276,360.8294,361.027,44837.0
2019-10-18 10:45:00,365.29,365.45,364.81,364.9,45089.0,361.0369,361.1951,360.5625,360.6515,45089.0
2019-10-18 10:50:00,364.89,365.39,364.89,365.24,67887.0,360.6416,361.1358,360.6416,360.9875,67887.0
2019-10-18 10:55:00,365.33,365.45,364.9,365.03,31734.0,361.0765,361.1951,360.6515,360.7799,31734.0
2019-10-18 11:00:00,365.03,365.53,364.96,365.3,26493.0,360.7799,361.2741,360.7108,361.0468,26493.0
2019-10-18 11:05:00,365.29,365.31,365.04,365.19,14859.0,361.0369,361.0567,360.7898,360.9381,14859.0
2019-10-18 11:10:00,365.13,365.29,365.09,365.15,12687.0,360.8788,361.0369,360.8392,360.8985,12687.0
2019-10-18 11:15:00,365.15,365.24,364.7,364.82,21473.0,360.8985,360.9875,360.4538,360.5724,21473.0
2019-10-18 11:20:00,364.77,364.86,364.57,364.63,46437.0,360.523,360.6119,360.3253,360.3846,46437.0
2019-10-18 11:25:00,364.6,364.67,364.4,364.48,30298.0,360.355,360.4241,360.1573,360.2363,30298.0
2019-10-18 11:30:00,364.48,364.69,364.01,364.09,17310.0,360.2363,360.4439,359.7718,359.8509,17310.0
2019-10-18 11:35:00,364.09,364.54,363.94,364.49,26434.0,359.8509,360.2957,359.7026,360.2462,26434.0
2019-10-18 11:40:00,364.46,364.55,363.96,363.96,21515.0,360.2166,360.3055,359.7224,359.7224,21515.0
2019-10-18 11:45:00,363.9,364.09,363.74,363.98,29356.0,359.6631,359.8509,359.505,359.7422,29356.0
2019-10-18 11:50:00,363.9,364.04,363.81,364.0,10800.0,359.6631,359.8015,359.5742,359.7619,10800.0
2019-10-18 11:55:00,364.0,364.09,363.64,363.79,14923.0,359.7619,359.8509,359.4061,359.5544,14923.0
2019-10-18 12:00:00,363.76,364.24,363.66,364.21,7900.0,359.5247,359.9991,359.4259,359.9695,7900.0
2019-10-18 12:05:00,364.28,364.73,360.41,362.43,179288.0,360.0387,360.4834,356.2137,358.2102,179288.0
2019-10-18 12:10:00,361.89,364.28,361.2,362.92,120708.0,357.6765,360.0387,356.9945,358.6945,120708.0
2019-10-18 12:15:00,362.86,363.1,359.6,359.71,163667.0,358.6352,358.8724,355.4132,355.5219,163667.0
2019-10-18 12:20:00,359.8,359.85,353.69,355.5,560585.0,355.6108,355.6603,349.572,351.3609,560585.0
2019-10-18 12:25:00,355.5,358.42,354.4,357.12,300304.0,351.3609,354.2469,350.2737,352.962,300304.0
2019-10-18 12:30:00,356.85,357.25,355.5,356.66,101370.0,352.6952,353.0905,351.3609,352.5074,101370.0
2019-10-18 12:35:00,356.83,357.42,356.03,356.26,69850.0,352.6754,353.2585,351.8847,352.1121,69850.0
2019-10-18 12:40:00,356.19,356.22,354.77,355.09,155509.0,352.0429,352.0725,350.6394,350.9557,155509.0
2019-10-18 12:45:00,355.02,355.06,352.66,353.32,223843.0,350.8865,350.926,348.554,349.2063,223843.0
2019-10-18 12:50:00,353.34,356.3,352.58,355.86,190109.0,349.2261,352.1516,348.4749,351.7167,190109.0
2019-10-18 12:55:00,355.97,356.15,355.05,355.75,84941.0,351.8254,352.0033,350.9161,351.608,84941.0
2019-10-18 13:00:00,355.77,356.17,355.04,355.48,152828.0,351.6278,352.0231,350.9063,351.3411,152828.0
2019-10-18 13:05:00,355.4,356.96,355.05,356.39,171480.0,351.2621,352.8039,350.9161,352.2405,171480.0
2019-10-18 13:10:00,356.48,356.83,354.17,354.32,106430.0,352.3295,352.6754,350.0464,350.1946,106430.0
2019-10-18 13:15:00,354.34,355.91,354.32,355.2,80142.0,350.2144,351.7661,350.1946,351.0644,80142.0
2019-10-18 13:20:00,355.2,355.21,353.61,353.73,72278.0,351.0644,351.0743,349.4929,349.6115,72278.0
2019-10-18 13:25:00,353.78,354.19,352.75,353.41,87477.0,349.6609,350.0662,348.6429,349.2952,87477.0
2019-10-18 13:30:00,353.31,353.43,351.3,351.51,121915.0,349.1964,349.315,347.2098,347.4174,121915.0
2019-10-18 13:35:00,351.52,351.95,350.4,351.06,560025.0,347.4272,347.8522,346.3203,346.9726,560025.0
2019-10-18 13:40:00,351.1,352.32,350.5,352.31,132991.0,347.0121,348.2179,346.4191,348.208,132991.0
2019-10-18 13:45:00,352.32,353.93,352.21,352.29,241786.0,348.2179,349.8092,348.1092,348.1883,241786.0
2019-10-18 13:50:00,352.27,352.74,351.0,351.03,94934.0,348.1685,348.633,346.9133,346.9429,94934.0
2019-10-18 13:55:00,351.03,352.04,350.69,351.49,85468.0,346.9429,347.9412,346.6069,347.3976,85468.0
2019-10-18 14:00:00,351.63,352.23,351.26,351.46,174258.0,347.536,348.129,347.1703,347.3679,174258.0
2019-10-18 14:05:00,351.42,352.0,350.92,351.03,67092.0,347.3284,347.9017,346.8342,346.9429,67092.0
2019-10-18 14:10:00,351.06,351.86,350.45,350.45,149994.0,346.9726,347.7633,346.3697,346.3697,149994.0
2019-10-18 14:15:00,350.5,351.73,349.27,349.37,260121.0,346.4191,347.6348,345.2034,345.3023,260121.0
2019-10-18 14:20:00,349.27,350.15,348.87,348.87,158654.0,345.2034,346.0732,344.8081,344.8081,158654.0
2019-10-18 14:25:00,348.9,349.61,347.96,348.74,185537.0,344.8377,345.5395,343.9087,344.6796,185537.0
2019-10-18 14:30:00,348.62,349.04,347.8,348.46,119201.0,344.561,344.9761,343.7506,344.4029,119201.0
2019-10-18 14:35:00,348.46,348.53,346.76,346.84,172092.0,344.4029,344.4721,342.7227,342.8017,172092.0
2019-10-18 14:40:00,346.84,346.88,346.0,346.19,152030.0,342.8017,342.8413,341.9715,342.1593,152030.0
2019-10-18 14:45:00,346.19,346.28,344.15,344.58,237368.0,342.1593,342.2483,340.1431,340.568,237368.0
2019-10-18 14:50:00,344.53,345.78,344.5,345.78,213861.0,340.5186,341.7541,340.489,341.7541,213861.0
2019-10-18 14:55:00,345.69,349.66,345.56,347.07,327289.0,341.6651,345.5889,341.5366,343.0291,327289.0
2019-10-18 15:00:00,347.2,347.7,346.71,347.63,159872.0,343.1575,343.6517,342.6732,343.5825,159872.0
2019-10-18 15:05:00,347.65,348.25,346.7,347.73,183844.0,343.6023,344.1953,342.6634,343.6814,183844.0
2019-10-18 15:10:00,347.84,348.23,347.07,347.31,162987.0,343.7901,344.1755,343.0291,343.2663,162987.0
2019-10-18 15:15:00,347.26,349.48,346.1,346.85,326298.0,343.2168,345.411,342.0703,342.8116,326298.0
2019-10-18 15:20:00,346.95,348.24,346.17,346.59,225246.0,342.9105,344.1854,342.1395,342.5546,225246.0
2019-10-18 15:25:00,346.57,346.79,345.51,345.51,233530.0,342.5349,342.7523,341.4872,341.4872,233530.0
2019-10-18 15:30:00,345.67,346.24,345.31,345.77,182085.0,341.6454,342.2087,341.2895,341.7442,182085.0
2019-10-18 15:35:00,345.71,346.08,345.38,345.7,188752.0,341.6849,342.0506,341.3587,341.675,188752.0
2019-10-18 15:40:00,345.67,345.7,345.0,345.12,157760.0,341.6454,341.675,340.9832,341.1018,157760.0
2019-10-18 15:45:00,345.13,345.17,344.56,344.71,237980.0,341.1116,341.1512,340.5483,340.6965,237980.0
2019-10-18 15:50:00,344.75,345.5,344.42,344.55,336410.0,340.7361,341.4773,340.4099,340.5384,336410.0
2019-10-18 15:55:00,344.55,344.84,344.01,344.03,482513.0,340.5384,340.825,340.0047,340.0244,482513.0
2019-10-21 09:30:00,332.89,333.9,324.4,327.31,1362286.0,329.0142,330.0124,320.623,323.4991,1362286.0
2019-10-21 09:35:00,327.49,329.79,327.0,329.26,529115.0,323.677,325.9502,323.1927,325.4264,529115.0
2019-10-21 09:40:00,329.5,330.44,328.35,328.85,439764.0,325.6636,326.5927,324.527,325.0212,439764.0
2019-10-21 09:45:00,328.97,329.8,326.73,326.92,411955.0,325.1398,325.9601,322.9259,323.1137,411955.0
2019-10-21 09:50:00,326.87,328.91,326.32,328.32,350861.0,323.0642,325.0805,322.5206,324.4974,350861.0
2019-10-21 09:55:00,328.25,330.0,328.1,328.98,318461.0,324.4282,326.1578,324.2799,325.1497,318461.0
2019-10-21 10:00:00,328.93,329.2,327.24,327.36,205940.0,325.1003,325.3671,323.4299,323.5485,205940.0
2019-10-21 10:05:00,327.36,331.88,327.26,330.31,401391.0,323.5485,328.0159,323.4497,326.4642,401391.0
2019-10-21 10:10:00,330.53,330.97,329.37,330.15,288386.0,326.6816,327.1165,325.5351,326.3061,288386.0
2019-10-21 10:15:00,330.24,330.4,329.08,329.7,221997.0,326.395,326.5531,325.2485,325.8613,221997.0
2019-10-21 10:20:00,329.67,330.37,328.7,329.43,225638.0,325.8316,326.5235,324.8729,325.5944,225638.0
2019-10-21 10:25:00,329.5,330.27,328.35,328.75,144615.0,325.6636,326.4247,324.527,324.9224,144615.0
2019-10-21 10:30:00,328.77,330.14,328.77,329.8,127895.0,324.9421,326.2962,324.9421,325.9601,127895.0
2019-10-21 10:35:00,329.77,330.14,329.0,329.41,107856.0,325.9305,326.2962,325.1694,325.5747,107856.0
2019-10-21 10:40:00,329.41,330.16,329.15,329.72,128971.0,325.5747,326.3159,325.3177,325.8811,128971.0
2019-10-21 10:45:00,329.66,330.82,329.37,329.68,127177.0,325.8218,326.9683,325.5351,325.8415,127177.0
2019-10-21 10:50:00,329.73,329.87,328.99,329.79,119731.0,325.8909,326.0293,325.1596,325.9502,119731.0
2019-10-21 10:55:00,329.74,330.6,328.65,329.18,212797.0,325.9008,326.7508,324.8235,325.3473,212797.0
2019-10-21 11:00:00,329.1,330.68,328.84,330.09,126777.0,325.2683,326.8299,325.0113,326.2468,126777.0
2019-10-21 11:05:00,330.15,332.69,329.88,332.46,194371.0,326.3061,328.8165,326.0392,328.5892,194371.0
2019-10-21 11:10:00,332.34,332.94,331.76,332.04,111834.0,328.4706,329.0636,327.8973,328.174,111834.0
2019-10-21 11:15:00,332.07,332.35,330.58,330.69,87936.0,328.2037,328.4804,326.731,326.8398,87936.0
2019-10-21 11:20:00,330.74,331.42,330.54,331.0,72665.0,326.8892,327.5613,326.6915,327.1462,72665.0
2019-10-21 11:25:00,331.04,332.1,330.83,331.75,83231.0,327.1857,328.2334,326.9781,327.8874,83231.0
2019-10-21 11:30:00,331.9,332.1,330.52,330.72,72997.0,328.0357,328.2334,326.6717,326.8694,72997.0
2019-10-21 11:35:00,330.72,331.08,329.82,330.69,151196.0,326.8694,327.2252,325.9799,326.8398,151196.0
2019-10-21 11:40:00,330.62,331.19,330.33,330.47,45157.0,326.7706,327.3339,326.484,326.6223,45157.0
2019-10-21 11:45:00,330.44,331.09,330.15,330.34,73396.0,326.5927,327.2351,326.3061,326.4938,73396.0
2019-10-21 11:50:00,330.43,330.84,330.04,330.83,79085.0,326.5828,326.988,326.1973,326.9781,79085.0
2019-10-21 11:55:00,330.75,330.83,330.28,330.5,71882.0,326.8991,326.9781,326.4345,326.652,71882.0
2019-10-21 12:00:00,330.53,331.83,330.35,331.68,137266.0,326.6816,327.9665,326.5037,327.8182,137266.0
2019-10-21 12:05:00,331.58,332.08,331.39,331.49,74769.0,327.7194,328.2136,327.5316,327.6305,74769.0
2019-10-21 12:10:00,331.49,331.74,331.11,331.57,71768.0,327.6305,327.8775,327.2549,327.7095,71768.0
2019-10-21 12:15:00,331.39,331.91,331.23,331.91,53618.0,327.5316,328.0456,327.3735,328.0456,53618.0
2019-10-21 12:20:00,331.91,332.39,331.8,332.22,121845.0,328.0456,328.52,327.9368,328.352,121845.0
2019-10-21 12:25:00,332.25,332.44,331.85,332.33,86479.0,328.3816,328.5694,327.9863,328.4607,86479.0
2019-10-21 12:30:00,332.4,333.13,331.92,332.84,130528.0,328.5299,329.2514,328.0554,328.9647,130528.0
2019-10-21 12:35:00,332.9,333.97,332.63,333.68,103580.0,329.024,330.0816,328.7572,329.795,103580.0
2019-10-21 12:40:00,333.68,334.13,333.51,334.11,86584.0,329.795,330.2397,329.6269,330.2199,86584.0
2019-10-21 12:45:00,334.15,334.24,333.67,333.69,75920.0,330.2595,330.3484,329.7851,329.8048,75920.0
2019-10-21 12:50:00,333.71,333.87,333.26,333.26,76208.0,329.8246,329.9827,329.3798,329.3798,76208.0
2019-10-21 12:55:00,333.21,333.27,332.53,333.05,86174.0,329.3304,329.3897,328.6583,329.1723,86174.0
2019-10-21 13:00:00,333.05,333.12,332.11,332.42,102059.0,329.1723,329.2415,328.2432,328.5496,102059.0
2019-10-21 13:05:00,332.47,332.47,331.72,332.07,75141.0,328.599,328.599,327.8578,328.2037,75141.0
2019-10-21 13:10:00,332.12,332.15,330.77,330.93,97091.0,328.2531,328.2828,326.9188,327.077,97091.0
2019-10-21 13:15:00,330.93,331.15,330.69,330.88,55956.0,327.077,327.2944,326.8398,327.0276,55956.0
2019-10-21 13:20:00,330.81,331.13,330.25,331.11,76392.0,326.9584,327.2746,326.4049,327.2549,76392.0
2019-10-21 13:25:00,331.01,331.51,330.87,331.46,51076.0,327.156,327.6502,327.0177,327.6008,51076.0
2019-10-21 13:30:00,331.54,331.72,330.82,331.24,59170.0,327.6799,327.8578,326.9683,327.3834,59170.0
2019-10-21 13:35:00,331.29,331.33,330.86,330.94,38564.0,327.4328,327.4723,327.0078,327.0869,38564.0
2019-10-21 13:40:00,330.91,331.14,330.43,330.67,65218.0,327.0572,327.2845,326.5828,326.82,65218.0
2019-10-21 13:45:00,330.72,330.77,329.7,330.23,121247.0,326.8694,326.9188,325.8613,326.3851,121247.0
2019-10-21 13:50:00,330.22,331.38,330.22,331.31,94865.0,326.3752,327.5217,326.3752,327.4525,94865.0
2019-10-21 13:55:00,331.29,331.41,330.88,331.08,89766.0,327.4328,327.5514,327.0276,327.2252,89766.0
2019-10-21 14:00:00,331.03,331.38,330.82,331.29,107110.0,327.1758,327.5217,326.9683,327.4328,107110.0
2019-10-21 14:05:00,331.33,331.37,330.73,330.73,94216.0,327.4723,327.5119,326.8793,326.8793,94216.0
2019-10-21 14:10:00,330.68,330.73,329.05,329.26,169141.0,326.8299,326.8793,325.2189,325.4264,169141.0
2019-10-21 14:15:00,329.2,330.7,329.1,330.66,146788.0,325.3671,326.8497,325.2683,326.8101,146788.0
2019-10-21 14:20:00,330.68,331.0,330.31,330.38,77214.0,326.8299,327.1462,326.4642,326.5334,77214.0
2019-10-21 14:25:00,330.37,331.24,330.3,330.83,77932.0,326.5235,327.3834,326.4543,326.9781,77932.0
2019-10-21 14:30:00,330.83,331.3,330.55,330.79,124422.0,326.9781,327.4427,326.7014,326.9386,124422.0
2019-10-21 14:35:00,330.75,330.99,330.39,330.99,66849.0,326.8991,327.1363,326.5433,327.1363,66849.0
2019-10-21 14:40:00,331.03,331.1,330.76,330.91,60936.0,327.1758,327.245,326.909,327.0572,60936.0
2019-10-21 14:45:00,330.93,331.07,330.5,330.52,53746.0,327.077,327.2153,326.652,326.6717,53746.0
2019-10-21 14:50:00,330.52,330.52,330.14,330.28,58651.0,326.6717,326.6717,326.2962,326.4345,58651.0
2019-10-21 14:55:00,330.28,330.29,329.8,329.8,62895.0,326.4345,326.4444,325.9601,325.9601,62895.0
2019-10-21 15:00:00,329.84,330.64,329.42,330.49,100742.0,325.9997,326.7903,325.5846,326.6421,100742.0
2019-10-21 15:05:00,330.47,330.5,329.48,329.76,73714.0,326.6223,326.652,325.6439,325.9206,73714.0
2019-10-21 15:10:00,329.69,330.07,329.6,329.84,43037.0,325.8514,326.227,325.7625,325.9997,43037.0
2019-10-21 15:15:00,329.76,330.2,329.7,329.81,59074.0,325.9206,326.3555,325.8613,325.97,59074.0
2019-10-21 15:20:00,329.81,331.0,329.78,330.84,97875.0,325.97,327.1462,325.9404,326.988,97875.0
2019-10-21 15:25:00,330.87,331.6,330.5,331.24,243963.0,327.0177,327.7392,326.652,327.3834,243963.0
2019-10-21 15:30:00,331.24,331.6,331.17,331.55,138347.0,327.3834,327.7392,327.3142,327.6898,138347.0
2019-10-21 15:35:00,331.45,331.61,331.1,331.25,80501.0,327.5909,327.7491,327.245,327.3932,80501.0
2019-10-21 15:40:00,331.29,331.64,331.0,331.4,168088.0,327.4328,327.7787,327.1462,327.5415,168088.0
2019-10-21 15:45:00,331.48,331.55,331.03,331.46,99484.0,327.6206,327.6898,327.1758,327.6008,99484.0
2019-10-21 15:50:00,331.51,331.69,331.09,331.36,184614.0,327.6502,327.8281,327.2351,327.502,184614.0
2019-10-21 15:55:00,331.4,331.41,331.02,331.06,252679.0,327.5415,327.5514,327.1659,327.2055,252679.0
2019-10-22 09:30:00,336.07,341.48,336.0,340.4,454760.0,332.1571,337.5041,332.0879,336.4367,454760.0
2019-10-22 09:35:00,340.38,340.56,337.13,337.23,230851.0,336.4169,336.5949,333.2048,333.3036,230851.0
2019-10-22 09:40:00,337.21,337.71,336.02,336.07,225275.0,333.2839,333.778,332.1077,332.1571,225275.0
2019-10-22 09:45:00,336.07,337.33,334.46,337.33,227136.0,332.1571,333.4025,330.5659,333.4025,227136.0
2019-10-22 09:50:00,337.33,338.27,336.9,337.6,119013.0,333.4025,334.3315,332.9775,333.6693,119013.0
2019-10-22 09:55:00,337.58,338.52,337.18,337.91,85966.0,333.6495,334.5786,333.2542,333.9757,85966.0
2019-10-22 10:00:00,337.93,339.35,337.53,338.33,115567.0,333.9955,335.3989,333.6001,334.3908,115567.0
2019-10-22 10:05:00,338.36,338.81,337.57,337.85,125970.0,334.4205,334.8652,333.6397,333.9164,125970.0
2019-10-22 10:10:00,337.75,338.33,337.24,337.9,72157.0,333.8176,334.3908,333.3135,333.9658,72157.0
2019-10-22 10:15:00,337.83,338.0,336.24,336.53,92101.0,333.8966,334.0647,332.3251,332.6118,92101.0
2019-10-22 10:20:00,336.43,337.8,336.15,336.48,154915.0,332.5129,333.867,332.2362,332.5624,154915.0
2019-10-22 10:25:00,336.41,337.7,336.12,337.38,86574.0,332.4932,333.7681,332.2065,333.4519,86574.0
2019-10-22 10:30:00,337.38,338.61,337.08,338.03,73467.0,333.4519,334.6676,333.1554,334.0943,73467.0
2019-10-22 10:35:00,337.94,338.63,337.58,338.27,67444.0,334.0054,334.6873,333.6495,334.3315,67444.0
2019-10-22 10:40:00,338.28,338.84,338.14,338.4,64198.0,334.3414,334.8949,334.203,334.46,64198.0
2019-10-22 10:45:00,338.3,338.61,337.93,338.35,45071.0,334.3612,334.6676,333.9955,334.4106,45071.0
2019-10-22 10:50:00,338.27,338.35,337.75,338.06,43205.0,334.3315,334.4106,333.8176,334.124,43205.0
2019-10-22 10:55:00,338.05,338.5,338.0,338.24,57083.0,334.1141,334.5588,334.0647,334.3019,57083.0
2019-10-22 11:00:00,338.25,338.64,337.91,338.08,60224.0,334.3117,334.6972,333.9757,334.1437,60224.0
2019-10-22 11:05:00,338.11,338.67,337.9,338.36,54442.0,334.1734,334.7269,333.9658,334.4205,54442.0
2019-10-22 11:10:00,338.42,338.56,338.16,338.4,47074.0,334.4798,334.6181,334.2228,334.46,47074.0
2019-10-22 11:15:00,338.4,338.95,338.32,338.64,44520.0,334.46,335.0036,334.3809,334.6972,44520.0
2019-10-22 11:20:00,338.62,338.85,338.2,338.58,58967.0,334.6774,334.9048,334.2623,334.6379,58967.0
2019-10-22 11:25:00,338.63,339.13,338.36,338.8,82877.0,334.6873,335.1815,334.4205,334.8553,82877.0
2019-10-22 11:30:00,338.82,339.44,338.71,339.31,49801.0,334.8751,335.4879,334.7664,335.3594,49801.0
2019-10-22 11:35:00,339.36,339.8,339.05,339.76,44981.0,335.4088,335.8437,335.1024,335.8042,44981.0
2019-10-22 11:40:00,339.76,340.18,339.43,340.02,60790.0,335.8042,336.2193,335.478,336.0611,60790.0
2019-10-22 11:45:00,339.91,340.02,337.95,338.42,122540.0,335.9524,336.0611,334.0152,334.4798,122540.0
2019-10-22 11:50:00,338.42,338.91,338.25,338.85,78827.0,334.4798,334.9641,334.3117,334.9048,78827.0
2019-10-22 11:55:00,338.84,338.84,337.4,337.68,63487.0,334.8949,334.8949,333.4716,333.7484,63487.0
2019-10-22 12:00:00,337.68,338.63,337.67,338.12,63824.0,333.7484,334.6873,333.7385,334.1833,63824.0
2019-10-22 12:05:00,338.05,338.1,337.44,337.87,26799.0,334.1141,334.1635,333.5112,333.9362,26799.0
2019-10-22 12:10:00,337.92,337.92,336.81,337.32,65144.0,333.9856,333.9856,332.8885,333.3926,65144.0
2019-10-22 12:15:00,337.27,337.97,337.27,337.69,46817.0,333.3432,334.035,333.3432,333.7583,46817.0
2019-10-22 12:20:00,337.71,338.47,337.34,338.47,67087.0,333.778,334.5292,333.4123,334.5292,67087.0
2019-10-22 12:25:00,338.42,339.1,338.21,339.0,47863.0,334.4798,335.1518,334.2722,335.053,47863.0
2019-10-22 12:30:00,339.05,339.62,338.98,339.01,45923.0,335.1024,335.6658,335.0332,335.0629,45923.0
2019-10-22 12:35:00,338.97,339.09,338.47,338.94,35017.0,335.0234,335.142,334.5292,334.9937,35017.0
2019-10-22 12:40:00,339.02,339.45,339.01,339.36,28155.0,335.0728,335.4978,335.0629,335.4088,28155.0
2019-10-22 12:45:00,339.31,339.76,339.19,339.75,27035.0,335.3594,335.8042,335.2408,335.7943,27035.0
2019-10-22 12:50:00,339.71,339.71,338.67,338.7,32794.0,335.7547,335.7547,334.7269,334.7565,32794.0
2019-10-22 12:55:00,338.73,338.79,338.17,338.21,37349.0,334.7862,334.8455,334.2327,334.2722,37349.0
2019-10-22 13:00:00,338.14,338.6,338.12,338.35,19576.0,334.203,334.6577,334.1833,334.4106,19576.0
2019-10-22 13:05:00,338.28,338.42,337.94,338.26,26915.0,334.3414,334.4798,334.0054,334.3216,26915.0
2019-10-22 13:10:00,338.31,338.87,338.23,338.7,30206.0,334.371,334.9245,334.292,334.7565,30206.0
2019-10-22 13:15:00,338.59,338.93,338.44,338.9,24366.0,334.6478,334.9838,334.4995,334.9542,24366.0
2019-10-22 13:20:00,338.81,339.55,338.76,339.5,35749.0,334.8652,335.5966,334.8158,335.5472,35749.0
2019-10-22 13:25:00,339.5,339.5,339.1,339.23,22938.0,335.5472,335.5472,335.1518,335.2803,22938.0
2019-10-22 13:30:00,339.18,339.41,338.71,339.18,32472.0,335.2309,335.4582,334.7664,335.2309,32472.0
2019-10-22 13:35:00,339.12,339.49,339.03,339.35,23713.0,335.1716,335.5373,335.0827,335.3989,23713.0
2019-10-22 13:40:00,339.27,339.55,339.26,339.39,23625.0,335.3199,335.5966,335.31,335.4385,23625.0
2019-10-22 13:45:00,339.33,339.33,338.88,339.14,34519.0,335.3792,335.3792,334.9344,335.1914,34519.0
2019-10-22 13:50:00,339.15,339.41,338.91,339.39,36694.0,335.2013,335.4582,334.9641,335.4385,36694.0
2019-10-22 13:55:00,339.39,340.0,339.3,339.71,69767.0,335.4385,336.0414,335.3495,335.7547,69767.0
2019-10-22 14:00:00,339.72,340.04,339.72,340.0,109400.0,335.7646,336.0809,335.7646,336.0414,109400.0
2019-10-22 14:05:00,339.99,340.04,339.19,339.72,87213.0,336.0315,336.0809,335.2408,335.7646,87213.0
2019-10-22 14:10:00,339.77,340.06,339.47,339.93,47172.0,335.814,336.1007,335.5175,335.9722,47172.0
2019-10-22 14:15:00,339.92,340.39,339.76,340.33,49491.0,335.9623,336.4268,335.8042,336.3675,49491.0
2019-10-22 14:20:00,340.33,340.49,339.61,339.71,56498.0,336.3675,336.5257,335.6559,335.7547,56498.0
2019-10-22 14:25:00,339.71,340.03,339.05,339.25,53392.0,335.7547,336.071,335.1024,335.3001,53392.0
2019-10-22 14:30:00,339.3,339.43,338.3,338.89,51955.0,335.3495,335.478,334.3612,334.9443,51955.0
2019-10-22 14:35:00,338.81,339.19,338.54,339.13,33411.0,334.8652,335.2408,334.5984,335.1815,33411.0
2019-10-22 14:40:00,339.13,339.33,337.89,338.13,58191.0,335.1815,335.3792,333.9559,334.1931,58191.0
2019-10-22 14:45:00,338.04,338.64,337.95,338.55,59081.0,334.1042,334.6972,334.0152,334.6083,59081.0
2019-10-22 14:50:00,338.56,339.16,338.45,339.14,89489.0,334.6181,335.2112,334.5094,335.1914,89489.0
2019-10-22 14:55:00,339.18,339.5,338.57,338.8,54224.0,335.2309,335.5472,334.628,334.8553,54224.0
2019-10-22 15:00:00,338.8,339.02,337.17,337.53,80110.0,334.8553,335.0728,333.2443,333.6001,80110.0
2019-10-22 15:05:00,337.52,338.1,336.59,337.97,76104.0,333.5902,334.1635,332.6711,334.035,76104.0
2019-10-22 15:10:00,337.8,338.0,337.5,337.61,44968.0,333.867,334.0647,333.5705,333.6792,44968.0
2019-10-22 15:15:00,337.66,338.84,337.61,338.46,67603.0,333.7286,334.8949,333.6792,334.5193,67603.0
2019-10-22 15:20:00,338.48,338.91,338.0,338.75,52804.0,334.5391,334.9641,334.0647,334.8059,52804.0
2019-10-22 15:25:00,338.68,338.88,338.25,338.84,67598.0,334.7367,334.9344,334.3117,334.8949,67598.0
2019-10-22 15:30:00,338.81,338.81,338.35,338.45,38059.0,334.8652,334.8652,334.4106,334.5094,38059.0
2019-10-22 15:35:00,338.44,338.73,338.0,338.14,58492.0,334.4995,334.7862,334.0647,334.203,58492.0
2019-10-22 15:40:00,338.12,338.21,337.63,337.8,61483.0,334.1833,334.2722,333.699,333.867,61483.0
2019-10-22 15:45:00,337.8,337.87,337.12,337.23,70065.0,333.867,333.9362,333.1949,333.3036,70065.0
2019-10-22 15:50:00,337.18,337.35,336.88,337.13,138504.0,333.2542,333.4222,332.9577,333.2048,138504.0
2019-10-22 15:55:00,337.14,337.66,337.05,337.1,199606.0,333.2147,333.7286,333.1257,333.1751,199606.0
2019-10-23 09:30:00,345.25,345.69,343.53,345.2,378929.0,341.2302,341.6651,339.5303,341.1808,378929.0
2019-10-23 09:35:00,345.26,346.48,345.0,346.18,234471.0,341.2401,342.4459,340.9832,342.1494,234471.0
2019-10-23 09:40:00,346.12,348.92,345.66,347.94,331304.0,342.0901,344.8575,341.6355,343.8889,331304.0
2019-10-23 09:45:00,347.87,348.67,347.09,347.86,235241.0,343.8197,344.6104,343.0488,343.8099,235241.0
2019-10-23 09:50:00,347.97,349.32,347.6,349.08,337200.0,343.9186,345.2529,343.5529,345.0157,337200.0
2019-10-23 09:55:00,349.0,349.83,348.21,348.58,237827.0,344.9366,345.7569,344.1558,344.5215,237827.0
2019-10-23 10:00:00,348.5,349.7,348.16,349.44,148295.0,344.4424,345.6284,344.1064,345.3715,148295.0
2019-10-23 10:05:00,349.35,350.8,348.06,348.83,244789.0,345.2825,346.7156,344.0075,344.7686,244789.0
2019-10-23 10:10:00,348.96,350.0,348.73,348.8,130457.0,344.897,345.9249,344.6697,344.7389,130457.0
2019-10-23 10:15:00,348.8,349.91,348.64,349.87,131145.0,344.7389,345.836,344.5808,345.7965,131145.0
2019-10-23 10:20:00,349.83,349.98,348.72,348.86,94676.0,345.7569,345.9052,344.6598,344.7982,94676.0
2019-10-23 10:25:00,348.91,349.0,347.62,347.99,141575.0,344.8476,344.9366,343.5727,343.9383,141575.0
2019-10-23 10:30:00,348.01,348.02,346.86,347.03,163315.0,343.9581,343.968,342.8215,342.9895,163315.0
2019-10-23 10:35:00,347.09,347.53,346.25,346.44,143774.0,343.0488,343.4837,342.2186,342.4064,143774.0
2019-10-23 10:40:00,346.38,347.09,345.5,345.75,160415.0,342.3471,343.0488,341.4773,341.7244,160415.0
2019-10-23 10:45:00,345.84,346.54,345.28,346.23,155159.0,341.8134,342.5052,341.2599,342.1988,155159.0
2019-10-23 10:50:00,346.25,346.35,345.33,346.06,92269.0,342.2186,342.3174,341.3093,342.0308,92269.0
2019-10-23 10:55:00,346.11,346.39,345.5,345.74,84191.0,342.0802,342.357,341.4773,341.7145,84191.0
2019-10-23 11:00:00,345.67,346.03,345.51,345.96,61706.0,341.6454,342.0012,341.4872,341.932,61706.0
2019-10-23 11:05:00,345.9,347.58,345.84,347.07,133813.0,341.8727,343.5331,341.8134,343.0291,133813.0
2019-10-23 11:10:00,347.15,348.68,346.64,348.46,124972.0,343.1081,344.6203,342.6041,344.4029,124972.0
2019-10-23 11:15:00,348.55,348.96,348.26,348.74,72937.0,344.4918,344.897,344.2052,344.6796,72937.0
2019-10-23 11:20:00,348.79,349.31,347.43,347.58,91079.0,344.729,345.243,343.3849,343.5331,91079.0
2019-10-23 11:25:00,347.62,347.73,346.36,346.52,53716.0,343.5727,343.6814,342.3273,342.4855,53716.0
2019-10-23 11:30:00,346.54,346.54,343.82,344.19,105986.0,342.5052,342.5052,339.8169,340.1826,105986.0
2019-10-23 11:35:00,344.06,344.36,342.68,343.35,172221.0,340.0541,340.3506,338.6902,339.3524,172221.0
2019-10-23 11:40:00,343.41,344.55,343.35,343.91,85123.0,339.4117,340.5384,339.3524,339.9058,85123.0
2019-10-23 11:45:00,343.97,344.1,343.1,343.69,40977.0,339.9651,340.0936,339.1053,339.6884,40977.0
2019-10-23 11:50:00,343.8,343.81,342.71,342.82,61013.0,339.7971,339.807,338.7198,338.8285,61013.0
2019-10-23 11:55:00,342.92,343.21,342.15,342.55,96397.0,338.9274,339.214,338.1663,338.5617,96397.0
2019-10-23 12:00:00,342.42,342.5,341.32,341.64,84886.0,338.4332,338.5123,337.346,337.6623,84886.0
2019-10-23 12:05:00,341.6,341.99,340.84,341.0,122569.0,337.6227,338.0082,336.8716,337.0297,122569.0
2019-10-23 12:10:00,341.0,341.8,340.35,340.46,103102.0,337.0297,337.8204,336.3873,336.496,103102.0
2019-10-23 12:15:00,340.41,340.78,340.02,340.15,84894.0,336.4466,336.8123,336.0611,336.1896,84894.0
2019-10-23 12:20:00,340.15,340.44,340.04,340.24,50368.0,336.1896,336.4762,336.0809,336.2786,50368.0
2019-10-23 12:25:00,340.25,340.88,339.73,339.89,98641.0,336.2885,336.9111,335.7745,335.9327,98641.0
2019-10-23 12:30:00,339.93,340.9,339.73,339.94,109051.0,335.9722,336.9309,335.7745,335.9821,109051.0
2019-10-23 12:35:00,339.9,340.9,339.89,340.38,70077.0,335.9425,336.9309,335.9327,336.4169,70077.0
2019-10-23 12:40:00,340.45,341.0,338.6,339.09,118957.0,336.4861,337.0297,334.6577,335.142,118957.0
2019-10-23 12:45:00,339.11,339.17,338.38,339.16,72306.0,335.1617,335.221,334.4402,335.2112,72306.0
2019-10-23 12:50:00,339.17,339.94,339.04,339.51,68043.0,335.221,335.9821,335.0925,335.5571,68043.0
2019-10-23 12:55:00,339.5,339.64,338.81,339.13,69263.0,335.5472,335.6856,334.8652,335.1815,69263.0
2019-10-23 13:00:00,339.12,340.25,338.9,340.11,86697.0,335.1716,336.2885,334.9542,336.1501,86697.0
2019-10-23 13:05:00,339.99,341.0,339.8,340.94,133591.0,336.0315,337.0297,335.8437,336.9704,133591.0
2019-10-23 13:10:00,340.79,341.0,339.8,340.16,86302.0,336.8222,337.0297,335.8437,336.1995,86302.0
2019-10-23 13:15:00,340.02,340.06,339.35,339.61,56044.0,336.0611,336.1007,335.3989,335.6559,56044.0
2019-10-23 13:20:00,339.52,339.68,339.12,339.24,50967.0,335.567,335.7251,335.1716,335.2902,50967.0
2019-10-23 13:25:00,339.32,340.5,339.25,340.27,59675.0,335.3693,336.5355,335.3001,336.3082,59675.0
2019-10-23 13:30:00,340.31,340.68,340.02,340.05,50034.0,336.3478,336.7135,336.0611,336.0908,50034.0
2019-10-23 13:35:00,340.15,340.46,339.98,340.28,46732.0,336.1896,336.496,336.0216,336.3181,46732.0
2019-10-23 13:40:00,340.36,340.78,339.89,340.3,52177.0,336.3972,336.8123,335.9327,336.3379,52177.0
2019-10-23 13:45:00,340.31,340.38,339.9,340.01,42948.0,336.3478,336.4169,335.9425,336.0513,42948.0
2019-10-23 13:50:00,340.03,340.46,339.91,339.97,45081.0,336.071,336.496,335.9524,336.0117,45081.0
2019-10-23 13:55:00,340.02,340.02,338.86,338.93,84183.0,336.0611,336.0611,334.9146,334.9838,84183.0
2019-10-23 14:00:00,338.85,339.06,338.25,338.31,129341.0,334.9048,335.1123,334.3117,334.371,129341.0
2019-10-23 14:05:00,338.25,338.74,337.82,338.53,97957.0,334.3117,334.796,333.8868,334.5885,97957.0
2019-10-23 14:10:00,338.53,338.79,338.14,338.44,51721.0,334.5885,334.8455,334.203,334.4995,51721.0
2019-10-23 14:15:00,338.44,338.49,337.83,338.04,48026.0,334.4995,334.549,333.8966,334.1042,48026.0
2019-10-23 14:20:00,338.04,338.3,337.8,338.23,49616.0,334.1042,334.3612,333.867,334.292,49616.0
2019-10-23 14:25:00,338.25,338.25,337.57,337.57,47198.0,334.3117,334.3117,333.6397,333.6397,47198.0
2019-10-23 14:30:00,337.6,337.63,337.06,337.3,59731.0,333.6693,333.699,333.1356,333.3728,59731.0
2019-10-23 14:35:00,337.36,337.46,336.5,336.82,78627.0,333.4321,333.5309,332.5821,332.8984,78627.0
2019-10-23 14:40:00,336.75,337.39,336.51,337.34,45946.0,332.8292,333.4618,332.592,333.4123,45946.0
2019-10-23 14:45:00,337.25,337.97,336.91,337.51,51655.0,333.3234,334.035,332.9873,333.5804,51655.0
2019-10-23 14:50:00,337.55,337.65,337.0,337.24,51671.0,333.6199,333.7187,333.0763,333.3135,51671.0
2019-10-23 14:55:00,337.31,337.86,337.24,337.86,42597.0,333.3827,333.9263,333.3135,333.9263,42597.0
2019-10-23 15:00:00,337.84,337.87,336.71,337.04,90285.0,333.9065,333.9362,332.7897,333.1158,90285.0
2019-10-23 15:05:00,336.99,337.4,336.82,337.37,61301.0,333.0664,333.4716,332.8984,333.442,61301.0
2019-10-23 15:10:00,337.4,337.86,337.1,337.45,80339.0,333.4716,333.9263,333.1751,333.5211,80339.0
2019-10-23 15:15:00,337.51,337.92,337.31,337.68,67167.0,333.5804,333.9856,333.3827,333.7484,67167.0
2019-10-23 15:20:00,337.7,338.2,337.65,337.83,53483.0,333.7681,334.2623,333.7187,333.8966,53483.0
2019-10-23 15:25:00,337.83,339.39,337.79,339.06,155326.0,333.8966,335.4385,333.8571,335.1123,155326.0
2019-10-23 15:30:00,338.98,339.98,338.94,339.36,107323.0,335.0332,336.0216,334.9937,335.4088,107323.0
2019-10-23 15:35:00,339.36,339.49,339.02,339.16,44957.0,335.4088,335.5373,335.0728,335.2112,44957.0
2019-10-23 15:40:00,339.14,340.05,339.14,339.93,104241.0,335.1914,336.0908,335.1914,335.9722,104241.0
2019-10-23 15:45:00,339.93,341.0,339.92,340.94,147150.0,335.9722,337.0297,335.9623,336.9704,147150.0
2019-10-23 15:50:00,340.94,341.03,340.21,340.32,139659.0,336.9704,337.0594,336.2489,336.3576,139659.0
2019-10-23 15:55:00,340.3,340.86,339.89,340.67,207322.0,336.3379,336.8914,335.9327,336.7036,207322.0
2019-10-24 09:30:00,341.7,341.98,339.19,339.9,158864.0,337.7216,337.9983,335.2408,335.9425,158864.0
2019-10-24 09:35:00,339.99,340.98,337.77,338.14,135081.0,336.0315,337.01,333.8373,334.203,135081.0
2019-10-24 09:40:00,337.99,340.0,337.85,338.33,126398.0,334.0548,336.0414,333.9164,334.3908,126398.0
2019-10-24 09:45:00,338.41,339.94,338.01,338.32,130214.0,334.4699,335.9821,334.0745,334.3809,130214.0
2019-10-24 09:50:00,338.43,339.34,338.16,338.68,85195.0,334.4897,335.3891,334.2228,334.7367,85195.0
2019-10-24 09:55:00,338.73,339.27,338.27,338.7,71396.0,334.7862,335.3199,334.3315,334.7565,71396.0
2019-10-24 10:00:00,338.8,340.71,338.79,340.31,115676.0,334.8553,336.7431,334.8455,336.3478,115676.0
2019-10-24 10:05:00,340.28,341.72,340.28,341.72,72859.0,336.3181,337.7413,336.3181,337.7413,72859.0
2019-10-24 10:10:00,341.7,342.12,341.0,341.63,80610.0,337.7216,338.1367,337.0297,337.6524,80610.0
2019-10-24 10:15:00,341.65,343.32,341.55,342.71,97631.0,337.6722,339.3227,337.5733,338.7198,97631.0
2019-10-24 10:20:00,342.77,343.12,341.64,342.6,59422.0,338.7791,339.125,337.6623,338.6111,59422.0
2019-10-24 10:25:00,342.47,342.62,341.51,341.57,45224.0,338.4826,338.6309,337.5338,337.5931,45224.0
2019-10-24 10:30:00,341.64,341.92,341.02,341.85,42843.0,337.6623,337.939,337.0495,337.8698,42843.0
2019-10-24 10:35:00,341.8,342.26,341.4,342.13,30846.0,337.8204,338.2751,337.4251,338.1466,30846.0
2019-10-24 10:40:00,342.17,342.49,341.83,342.0,23285.0,338.1861,338.5024,337.8501,338.0181,23285.0
2019-10-24 10:45:00,341.96,342.77,341.86,342.73,40977.0,337.9786,338.7791,337.8797,338.7396,40977.0
2019-10-24 10:50:00,342.77,342.98,342.04,342.28,30878.0,338.7791,338.9867,338.0576,338.2948,30878.0
2019-10-24 10:55:00,342.21,342.34,341.54,341.56,36739.0,338.2256,338.3541,337.5634,337.5832,36739.0
2019-10-24 11:00:00,341.62,342.3,341.61,341.98,31141.0,337.6425,338.3146,337.6326,337.9983,31141.0
2019-10-24 11:05:00,341.94,342.07,341.63,341.7,15306.0,337.9588,338.0873,337.6524,337.7216,15306.0
2019-10-24 11:10:00,341.74,341.8,341.2,341.22,25015.0,337.7611,337.8204,337.2274,337.2472,25015.0
2019-10-24 11:15:00,341.16,341.25,339.82,340.0,61085.0,337.1879,337.2768,335.8635,336.0414,61085.0
2019-10-24 11:20:00,339.91,340.18,339.3,339.99,49202.0,335.9524,336.2193,335.3495,336.0315,49202.0
2019-10-24 11:25:00,339.93,340.4,339.72,339.92,54982.0,335.9722,336.4367,335.7646,335.9623,54982.0
2019-10-24 11:30:00,339.93,340.81,339.83,340.75,50834.0,335.9722,336.8419,335.8734,336.7826,50834.0
2019-10-24 11:35:00,340.68,341.22,340.21,341.15,25385.0,336.7135,337.2472,336.2489,337.178,25385.0
2019-10-24 11:40:00,341.15,341.19,340.06,340.48,57926.0,337.178,337.2175,336.1007,336.5158,57926.0
2019-10-24 11:45:00,340.52,342.46,340.5,342.44,77362.0,336.5553,338.4727,336.5355,338.453,77362.0
2019-10-24 11:50:00,342.42,342.73,341.71,342.04,60665.0,338.4332,338.7396,337.7315,338.0576,60665.0
2019-10-24 11:55:00,342.04,342.28,341.6,342.23,27401.0,338.0576,338.2948,337.6227,338.2454,27401.0
2019-10-24 12:00:00,342.27,342.47,342.0,342.11,41863.0,338.2849,338.4826,338.0181,338.1268,41863.0
2019-10-24 12:05:00,342.15,342.15,341.46,342.1,33123.0,338.1663,338.1663,337.4844,338.1169,33123.0
2019-10-24 12:10:00,342.11,342.22,341.35,341.43,31724.0,338.1268,338.2355,337.3757,337.4547,31724.0
2019-10-24 12:15:00,341.43,341.72,340.73,341.15,31932.0,337.4547,337.7413,336.7629,337.178,31932.0
2019-10-24 12:20:00,341.15,341.29,340.94,341.29,18670.0,337.178,337.3164,336.9704,337.3164,18670.0
2019-10-24 12:25:00,341.26,341.74,341.21,341.73,43302.0,337.2867,337.7611,337.2373,337.7512,43302.0
2019-10-24 12:30:00,341.67,342.32,341.67,342.28,25421.0,337.6919,338.3344,337.6919,338.2948,25421.0
2019-10-24 12:35:00,342.3,342.76,342.13,342.63,44942.0,338.3146,338.7692,338.1466,338.6407,44942.0
2019-10-24 12:40:00,342.67,342.99,342.53,342.71,35372.0,338.6803,338.9966,338.5419,338.7198,35372.0
2019-10-24 12:45:00,342.75,342.88,342.68,342.81,24812.0,338.7594,338.8878,338.6902,338.8187,24812.0
2019-10-24 12:50:00,342.81,343.2,342.63,343.13,32591.0,338.8187,339.2041,338.6407,339.1349,32591.0
2019-10-24 12:55:00,343.14,343.63,343.12,343.25,54338.0,339.1448,339.6291,339.125,339.2535,54338.0
2019-10-24 13:00:00,343.29,343.31,342.6,343.2,22901.0,339.2931,339.3128,338.6111,339.2041,22901.0
2019-10-24 13:05:00,343.19,343.49,342.27,342.44,31538.0,339.1942,339.4907,338.2849,338.453,31538.0
2019-10-24 13:10:00,342.37,342.4,341.9,342.38,29360.0,338.3838,338.4134,337.9192,338.3937,29360.0
2019-10-24 13:15:00,342.38,342.52,341.88,342.44,20261.0,338.3937,338.532,337.8995,338.453,20261.0
2019-10-24 13:20:00,342.42,342.75,342.4,342.6,26361.0,338.4332,338.7594,338.4134,338.6111,26361.0
2019-10-24 13:25:00,342.57,343.42,342.4,343.08,22353.0,338.5814,339.4216,338.4134,339.0855,22353.0
2019-10-24 13:30:00,343.12,343.17,342.6,342.7,13652.0,339.125,339.1745,338.6111,338.7099,13652.0
2019-10-24 13:35:00,342.81,343.49,342.74,343.49,23284.0,338.8187,339.4907,338.7495,339.4907,23284.0
2019-10-24 13:40:00,343.45,343.89,343.4,343.59,30326.0,339.4512,339.8861,339.4018,339.5896,30326.0
2019-10-24 13:45:00,343.57,343.71,343.24,343.36,27863.0,339.5698,339.7082,339.2436,339.3623,27863.0
2019-10-24 13:50:00,343.36,343.43,342.84,342.84,19158.0,339.3623,339.4314,338.8483,338.8483,19158.0
2019-10-24 13:55:00,342.84,343.19,342.67,343.08,20587.0,338.8483,339.1942,338.6803,339.0855,20587.0
2019-10-24 14:00:00,343.17,343.5,342.81,343.38,51634.0,339.1745,339.5006,338.8187,339.382,51634.0
2019-10-24 14:05:00,343.42,343.58,342.82,343.58,46001.0,339.4216,339.5797,338.8285,339.5797,46001.0
2019-10-24 14:10:00,343.5,343.85,343.34,343.8,33305.0,339.5006,339.8465,339.3425,339.7971,33305.0
2019-10-24 14:15:00,343.76,343.9,343.7,343.79,19412.0,339.7576,339.896,339.6983,339.7872,19412.0
2019-10-24 14:20:00,343.85,343.85,342.98,343.22,36078.0,339.8465,339.8465,338.9867,339.2239,36078.0
2019-10-24 14:25:00,343.22,343.68,343.12,343.63,21277.0,339.2239,339.6785,339.125,339.6291,21277.0
2019-10-24 14:30:00,343.58,343.77,343.44,343.71,26959.0,339.5797,339.7675,339.4413,339.7082,26959.0
2019-10-24 14:35:00,343.66,343.89,343.43,343.67,27678.0,339.6588,339.8861,339.4314,339.6686,27678.0
2019-10-24 14:40:00,343.64,343.72,343.46,343.54,27974.0,339.639,339.7181,339.4611,339.5402,27974.0
2019-10-24 14:45:00,343.53,343.59,343.38,343.57,19699.0,339.5303,339.5896,339.382,339.5698,19699.0
2019-10-24 14:50:00,343.54,343.65,343.33,343.59,30456.0,339.5402,339.6489,339.3326,339.5896,30456.0
2019-10-24 14:55:00,343.59,343.66,343.46,343.55,31446.0,339.5896,339.6588,339.4611,339.55,31446.0
2019-10-24 15:00:00,343.57,343.66,343.45,343.62,21886.0,339.5698,339.6588,339.4512,339.6192,21886.0
2019-10-24 15:05:00,343.64,344.31,343.63,344.27,71692.0,339.639,340.3012,339.6291,340.2617,71692.0
2019-10-24 15:10:00,344.26,344.68,344.17,344.26,47835.0,340.2518,340.6669,340.1628,340.2518,47835.0
2019-10-24 15:15:00,344.27,344.79,344.23,344.79,49492.0,340.2617,340.7756,340.2221,340.7756,49492.0
2019-10-24 15:20:00,344.71,345.5,344.66,345.5,108157.0,340.6965,341.4773,340.6471,341.4773,108157.0
2019-10-24 15:25:00,345.49,345.74,344.84,345.11,73574.0,341.4675,341.7145,340.825,341.0919,73574.0
2019-10-24 15:30:00,345.13,345.18,344.1,344.2,47140.0,341.1116,341.1611,340.0936,340.1925,47140.0
2019-10-24 15:35:00,344.18,344.84,344.12,344.72,28897.0,340.1727,340.825,340.1134,340.7064,28897.0
2019-10-24 15:40:00,344.75,344.98,344.64,344.74,42230.0,340.7361,340.9634,340.6273,340.7262,42230.0
2019-10-24 15:45:00,344.7,344.8,344.46,344.59,39406.0,340.6866,340.7855,340.4494,340.5779,39406.0
2019-10-24 15:50:00,344.61,344.69,344.14,344.62,73127.0,340.5977,340.6768,340.1332,340.6076,73127.0
2019-10-24 15:55:00,344.68,345.09,344.49,344.55,203392.0,340.6669,341.0721,340.4791,340.5384,203392.0
2019-10-25 09:30:00,342.92,343.37,341.23,341.23,116328.0,338.9274,339.3721,337.2571,337.2571,116328.0
2019-10-25 09:35:00,341.21,341.67,340.13,341.18,66644.0,337.2373,337.6919,336.1699,337.2076,66644.0
2019-10-25 09:40:00,341.18,342.12,340.85,341.63,85349.0,337.2076,338.1367,336.8815,337.6524,85349.0
2019-10-25 09:45:00,341.65,341.99,340.9,341.42,52933.0,337.6722,338.0082,336.9309,337.4448,52933.0
2019-10-25 09:50:00,341.4,341.74,341.1,341.26,28862.0,337.4251,337.7611,337.1286,337.2867,28862.0
2019-10-25 09:55:00,341.12,341.34,340.71,340.78,41387.0,337.1483,337.3658,336.7431,336.8123,41387.0
2019-10-25 10:00:00,340.77,341.0,339.82,340.92,90115.0,336.8024,337.0297,335.8635,336.9507,90115.0
2019-10-25 10:05:00,340.88,340.93,340.4,340.69,23054.0,336.9111,336.9605,336.4367,336.7233,23054.0
2019-10-25 10:10:00,340.74,340.75,339.93,340.2,62436.0,336.7728,336.7826,335.9722,336.239,62436.0
2019-10-25 10:15:00,340.14,340.26,339.05,339.13,87122.0,336.1797,336.2983,335.1024,335.1815,87122.0
2019-10-25 10:20:00,339.14,340.32,339.08,340.16,65186.0,335.1914,336.3576,335.1321,336.1995,65186.0
2019-10-25 10:25:00,340.17,340.42,339.88,340.08,55859.0,336.2094,336.4565,335.9228,336.1204,55859.0
2019-10-25 10:30:00,340.23,341.11,339.94,340.87,64710.0,336.2687,337.1384,335.9821,336.9012,64710.0
2019-10-25 10:35:00,340.86,340.96,340.27,340.27,36991.0,336.8914,336.9902,336.3082,336.3082,36991.0
2019-10-25 10:40:00,340.15,340.28,339.88,340.0,34957.0,336.1896,336.3181,335.9228,336.0414,34957.0
2019-10-25 10:45:00,339.95,341.27,339.77,341.27,32603.0,335.992,337.2966,335.814,337.2966,32603.0
2019-10-25 10:50:00,341.26,341.65,341.09,341.3,45868.0,337.2867,337.6722,337.1187,337.3262,45868.0
2019-10-25 10:55:00,341.3,341.3,340.68,340.99,59314.0,337.3262,337.3262,336.7135,337.0198,59314.0
2019-10-25 11:00:00,341.0,341.02,340.64,340.7,50926.0,337.0297,337.0495,336.6739,336.7332,50926.0
2019-10-25 11:05:00,340.71,341.24,340.66,341.02,65547.0,336.7431,337.2669,336.6937,337.0495,65547.0
2019-10-25 11:10:00,341.01,341.01,340.56,340.85,48080.0,337.0396,337.0396,336.5949,336.8815,48080.0
2019-10-25 11:15:00,340.93,341.15,340.85,340.89,42445.0,336.9605,337.178,336.8815,336.921,42445.0
2019-10-25 11:20:00,340.9,341.25,340.83,340.94,29996.0,336.9309,337.2768,336.8617,336.9704,29996.0
2019-10-25 11:25:00,340.91,341.09,340.36,340.53,48297.0,336.9408,337.1187,336.3972,336.5652,48297.0
2019-10-25 11:30:00,340.53,340.72,340.21,340.69,36894.0,336.5652,336.753,336.2489,336.7233,36894.0
2019-10-25 11:35:00,340.68,340.68,339.93,340.22,51759.0,336.7135,336.7135,335.9722,336.2588,51759.0
2019-10-25 11:40:00,340.22,340.48,340.13,340.26,25244.0,336.2588,336.5158,336.1699,336.2983,25244.0
2019-10-25 11:45:00,340.22,340.38,339.87,339.9,27872.0,336.2588,336.4169,335.9129,335.9425,27872.0
2019-10-25 11:50:00,339.9,340.16,339.53,340.16,41169.0,335.9425,336.1995,335.5768,336.1995,41169.0
2019-10-25 11:55:00,340.21,340.63,340.17,340.58,19005.0,336.2489,336.664,336.2094,336.6146,19005.0
2019-10-25 12:00:00,340.7,340.75,340.28,340.48,18741.0,336.7332,336.7826,336.3181,336.5158,18741.0
2019-10-25 12:05:00,340.5,340.81,340.42,340.8,18335.0,336.5355,336.8419,336.4565,336.8321,18335.0
2019-10-25 12:10:00,340.77,340.94,340.67,340.75,15306.0,336.8024,336.9704,336.7036,336.7826,15306.0
2019-10-25 12:15:00,340.83,340.9,340.59,340.62,14869.0,336.8617,336.9309,336.6245,336.6542,14869.0
2019-10-25 12:20:00,340.67,340.8,340.54,340.76,15711.0,336.7036,336.8321,336.5751,336.7925,15711.0
2019-10-25 12:25:00,340.75,341.11,340.73,341.11,29006.0,336.7826,337.1384,336.7629,337.1384,29006.0
2019-10-25 12:30:00,341.11,341.19,340.72,340.72,18485.0,337.1384,337.2175,336.753,336.753,18485.0
2019-10-25 12:35:00,340.77,340.85,340.67,340.82,18159.0,336.8024,336.8815,336.7036,336.8518,18159.0
2019-10-25 12:40:00,340.77,340.77,340.22,340.69,33633.0,336.8024,336.8024,336.2588,336.7233,33633.0
2019-10-25 12:45:00,340.73,340.87,340.6,340.87,15669.0,336.7629,336.9012,336.6344,336.9012,15669.0
2019-10-25 12:50:00,340.85,341.0,340.61,340.62,13056.0,336.8815,337.0297,336.6443,336.6542,13056.0
2019-10-25 12:55:00,340.71,340.92,340.54,340.66,9796.0,336.7431,336.9507,336.5751,336.6937,9796.0
2019-10-25 13:00:00,340.71,341.02,340.7,340.88,14437.0,336.7431,337.0495,336.7332,336.9111,14437.0
2019-10-25 13:05:00,340.85,341.2,340.81,341.19,12618.0,336.8815,337.2274,336.8419,337.2175,12618.0
2019-10-25 13:10:00,341.19,341.26,340.91,341.15,28158.0,337.2175,337.2867,336.9408,337.178,28158.0
2019-10-25 13:15:00,341.14,341.43,341.04,341.43,24513.0,337.1681,337.4547,337.0693,337.4547,24513.0
2019-10-25 13:20:00,341.44,341.82,341.44,341.67,45528.0,337.4646,337.8402,337.4646,337.6919,45528.0
2019-10-25 13:25:00,341.67,341.68,341.46,341.63,20238.0,337.6919,337.7018,337.4844,337.6524,20238.0
2019-10-25 13:30:00,341.64,341.65,340.8,340.8,29384.0,337.6623,337.6722,336.8321,336.8321,29384.0
2019-10-25 13:35:00,340.82,341.09,340.71,340.71,27653.0,336.8518,337.1187,336.7431,336.7431,27653.0
2019-10-25 13:40:00,340.73,340.77,340.31,340.33,21618.0,336.7629,336.8024,336.3478,336.3675,21618.0
2019-10-25 13:45:00,340.39,340.5,340.26,340.39,26803.0,336.4268,336.5355,336.2983,336.4268,26803.0
2019-10-25 13:50:00,340.35,340.39,340.01,340.29,42944.0,336.3873,336.4268,336.0513,336.328,42944.0
2019-10-25 13:55:00,340.21,340.34,339.85,339.88,44909.0,336.2489,336.3774,335.8931,335.9228,44909.0
2019-10-25 14:00:00,339.9,340.12,339.5,339.79,37696.0,335.9425,336.16,335.5472,335.8338,37696.0
2019-10-25 14:05:00,339.75,339.95,339.64,339.81,25812.0,335.7943,335.992,335.6856,335.8536,25812.0
2019-10-25 14:10:00,339.92,340.08,339.7,339.98,21746.0,335.9623,336.1204,335.7449,336.0216,21746.0
2019-10-25 14:15:00,340.0,340.0,339.7,339.7,20680.0,336.0414,336.0414,335.7449,335.7449,20680.0
2019-10-25 14:20:00,339.68,339.83,339.41,339.46,46636.0,335.7251,335.8734,335.4582,335.5077,46636.0
2019-10-25 14:25:00,339.46,339.48,339.34,339.38,24142.0,335.5077,335.5274,335.3891,335.4286,24142.0
2019-10-25 14:30:00,339.36,339.45,338.9,338.97,52725.0,335.4088,335.4978,334.9542,335.0234,52725.0
2019-10-25 14:35:00,339.03,339.33,338.94,339.3,22986.0,335.0827,335.3792,334.9937,335.3495,22986.0
2019-10-25 14:40:00,339.32,339.55,339.14,339.46,25777.0,335.3693,335.5966,335.1914,335.5077,25777.0
2019-10-25 14:45:00,339.47,339.54,339.19,339.21,19388.0,335.5175,335.5867,335.2408,335.2606,19388.0
2019-10-25 14:50:00,339.21,339.35,339.19,339.26,8402.0,335.2606,335.3989,335.2408,335.31,8402.0
2019-10-25 14:55:00,339.3,339.67,339.2,339.36,47668.0,335.3495,335.7152,335.2507,335.4088,47668.0
2019-10-25 15:00:00,339.33,339.36,339.1,339.31,17908.0,335.3792,335.4088,335.1518,335.3594,17908.0
2019-10-25 15:05:00,339.29,339.35,339.11,339.15,19595.0,335.3396,335.3989,335.1617,335.2013,19595.0
2019-10-25 15:10:00,339.16,339.39,339.13,339.33,19438.0,335.2112,335.4385,335.1815,335.3792,19438.0
2019-10-25 15:15:00,339.33,340.04,339.31,340.0,36706.0,335.3792,336.0809,335.3594,336.0414,36706.0
2019-10-25 15:20:00,339.95,340.08,339.89,339.98,23261.0,335.992,336.1204,335.9327,336.0216,23261.0
2019-10-25 15:25:00,339.99,340.02,339.9,339.93,16730.0,336.0315,336.0611,335.9425,335.9722,16730.0
2019-10-25 15:30:00,339.96,340.08,339.9,339.98,24441.0,336.0018,336.1204,335.9425,336.0216,24441.0
2019-10-25 15:35:00,339.96,340.44,339.93,340.31,45693.0,336.0018,336.4762,335.9722,336.3478,45693.0
2019-10-25 15:40:00,340.3,340.49,340.25,340.39,34928.0,336.3379,336.5257,336.2885,336.4268,34928.0
2019-10-25 15:45:00,340.35,340.37,339.99,340.0,31135.0,336.3873,336.4071,336.0315,336.0414,31135.0
2019-10-25 15:50:00,339.95,340.3,339.66,339.8,60988.0,335.992,336.3379,335.7053,335.8437,60988.0
2019-10-25 15:55:00,339.86,340.16,339.74,339.91,115443.0,335.903,336.1995,335.7844,335.9524,115443.0
2019-10-28 09:30:00,341.5,342.48,341.39,341.7,122139.0,337.5239,338.4925,337.4152,337.7216,122139.0
2019-10-28 09:35:00,341.58,341.75,339.49,340.15,77275.0,337.603,337.771,335.5373,336.1896,77275.0
2019-10-28 09:40:00,340.26,341.29,340.09,340.79,43419.0,336.2983,337.3164,336.1303,336.8222,43419.0
2019-10-28 09:45:00,340.82,342.6,340.82,341.99,94475.0,336.8518,338.6111,336.8518,338.0082,94475.0
2019-10-28 09:50:00,341.96,342.43,341.55,342.15,35113.0,337.9786,338.4431,337.5733,338.1663,35113.0
2019-10-28 09:55:00,342.21,342.9,341.77,342.9,39336.0,338.2256,338.9076,337.7908,338.9076,39336.0
2019-10-28 10:00:00,342.9,343.37,342.83,343.18,57076.0,338.9076,339.3721,338.8384,339.1843,57076.0
2019-10-28 10:05:00,343.2,343.37,342.71,342.73,30371.0,339.2041,339.3721,338.7198,338.7396,30371.0
2019-10-28 10:10:00,342.76,343.25,342.71,342.87,34769.0,338.7692,339.2535,338.7198,338.878,34769.0
2019-10-28 10:15:00,342.88,343.18,342.7,343.01,30757.0,338.8878,339.1843,338.7099,339.0163,30757.0
2019-10-28 10:20:00,343.17,343.23,342.88,343.16,30337.0,339.1745,339.2338,338.8878,339.1646,30337.0
2019-10-28 10:25:00,343.15,343.37,343.03,343.25,23960.0,339.1547,339.3721,339.0361,339.2535,23960.0
2019-10-28 10:30:00,343.26,344.47,343.1,344.14,65305.0,339.2634,340.4593,339.1053,340.1332,65305.0
2019-10-28 10:35:00,344.17,344.61,343.89,344.16,61067.0,340.1628,340.5977,339.8861,340.1529,61067.0
2019-10-28 10:40:00,344.14,344.94,344.14,344.79,41484.0,340.1332,340.9239,340.1332,340.7756,41484.0
2019-10-28 10:45:00,344.79,344.98,344.63,344.63,27963.0,340.7756,340.9634,340.6175,340.6175,27963.0
2019-10-28 10:50:00,344.64,344.69,343.87,344.45,31825.0,340.6273,340.6768,339.8663,340.4396,31825.0
2019-10-28 10:55:00,344.45,344.61,343.52,343.53,41617.0,340.4396,340.5977,339.5204,339.5303,41617.0
2019-10-28 11:00:00,343.66,343.76,343.03,343.13,28724.0,339.6588,339.7576,339.0361,339.1349,28724.0
2019-10-28 11:05:00,343.15,343.2,341.75,342.35,49371.0,339.1547,339.2041,337.771,338.364,49371.0
2019-10-28 11:10:00,342.35,342.58,341.75,341.93,41999.0,338.364,338.5913,337.771,337.9489,41999.0
2019-10-28 11:15:00,341.93,342.07,341.5,341.68,30367.0,337.9489,338.0873,337.5239,337.7018,30367.0
2019-10-28 11:20:00,341.67,341.95,341.47,341.84,18658.0,337.6919,337.9687,337.4943,337.8599,18658.0
2019-10-28 11:25:00,341.9,342.26,341.82,341.94,16703.0,337.9192,338.2751,337.8402,337.9588,16703.0
2019-10-28 11:30:00,341.93,342.15,341.75,342.04,19034.0,337.9489,338.1663,337.771,338.0576,19034.0
2019-10-28 11:35:00,342.0,342.17,341.82,341.9,18949.0,338.0181,338.1861,337.8402,337.9192,18949.0
2019-10-28 11:40:00,341.9,342.4,341.83,341.94,17495.0,337.9192,338.4134,337.8501,337.9588,17495.0
2019-10-28 11:45:00,342.05,342.37,341.9,342.33,9701.0,338.0675,338.3838,337.9192,338.3442,9701.0
2019-10-28 11:50:00,342.32,342.33,341.69,341.87,19210.0,338.3344,338.3442,337.7117,337.8896,19210.0
2019-10-28 11:55:00,341.86,341.98,341.69,341.83,12617.0,337.8797,337.9983,337.7117,337.8501,12617.0
2019-10-28 12:00:00,341.83,342.13,341.47,342.0,25621.0,337.8501,338.1466,337.4943,338.0181,25621.0
2019-10-28 12:05:00,341.94,342.3,341.9,342.1,15557.0,337.9588,338.3146,337.9192,338.1169,15557.0
2019-10-28 12:10:00,342.18,342.23,341.56,341.7,23941.0,338.196,338.2454,337.5832,337.7216,23941.0
2019-10-28 12:15:00,341.6,342.14,341.58,341.9,22377.0,337.6227,338.1565,337.603,337.9192,22377.0
2019-10-28 12:20:00,341.91,342.35,341.85,342.2,16022.0,337.9291,338.364,337.8698,338.2158,16022.0
2019-10-28 12:25:00,342.3,342.42,341.89,342.28,22359.0,338.3146,338.4332,337.9094,338.2948,22359.0
2019-10-28 12:30:00,342.2,342.2,341.38,341.39,41395.0,338.2158,338.2158,337.4053,337.4152,41395.0
2019-10-28 12:35:00,341.43,341.91,341.4,341.66,19810.0,337.4547,337.9291,337.4251,337.682,19810.0
2019-10-28 12:40:00,341.71,341.79,341.37,341.48,12815.0,337.7315,337.8105,337.3954,337.5041,12815.0
2019-10-28 12:45:00,341.43,341.48,341.07,341.19,28910.0,337.4547,337.5041,337.0989,337.2175,28910.0
2019-10-28 12:50:00,341.16,341.17,340.8,341.03,21106.0,337.1879,337.1977,336.8321,337.0594,21106.0
2019-10-28 12:55:00,341.05,341.06,340.3,340.36,31939.0,337.0791,337.089,336.3379,336.3972,31939.0
2019-10-28 13:00:00,340.4,341.11,340.33,341.11,21731.0,336.4367,337.1384,336.3675,337.1384,21731.0
2019-10-28 13:05:00,341.15,341.22,340.89,341.14,22314.0,337.178,337.2472,336.921,337.1681,22314.0
2019-10-28 13:10:00,341.14,341.26,340.8,341.13,18190.0,337.1681,337.2867,336.8321,337.1582,18190.0
2019-10-28 13:15:00,341.17,341.17,340.8,341.08,8762.0,337.1977,337.1977,336.8321,337.1088,8762.0
2019-10-28 13:20:00,341.02,341.07,340.88,340.95,7132.0,337.0495,337.0989,336.9111,336.9803,7132.0
2019-10-28 13:25:00,341.01,341.22,340.8,341.13,22678.0,337.0396,337.2472,336.8321,337.1582,22678.0
2019-10-28 13:30:00,341.12,341.37,341.11,341.32,13086.0,337.1483,337.3954,337.1384,337.346,13086.0
2019-10-28 13:35:00,341.39,342.13,341.39,341.82,33854.0,337.4152,338.1466,337.4152,337.8402,33854.0
2019-10-28 13:40:00,341.87,342.09,341.81,341.82,15313.0,337.8896,338.107,337.8303,337.8402,15313.0
2019-10-28 13:45:00,341.78,341.86,341.56,341.63,24822.0,337.8006,337.8797,337.5832,337.6524,24822.0
2019-10-28 13:50:00,341.55,341.72,341.42,341.65,5211.0,337.5733,337.7413,337.4448,337.6722,5211.0
2019-10-28 13:55:00,341.69,341.72,341.34,341.65,17626.0,337.7117,337.7413,337.3658,337.6722,17626.0
2019-10-28 14:00:00,341.66,342.1,341.62,341.91,14576.0,337.682,338.1169,337.6425,337.9291,14576.0
2019-10-28 14:05:00,341.89,342.08,341.87,342.04,9437.0,337.9094,338.0972,337.8896,338.0576,9437.0
2019-10-28 14:10:00,342.02,342.1,341.83,342.04,12667.0,338.0379,338.1169,337.8501,338.0576,12667.0
2019-10-28 14:15:00,342.08,342.6,342.0,342.41,29552.0,338.0972,338.6111,338.0181,338.4233,29552.0
2019-10-28 14:20:00,342.41,342.6,342.36,342.48,16182.0,338.4233,338.6111,338.3739,338.4925,16182.0
2019-10-28 14:25:00,342.5,342.57,342.31,342.42,13893.0,338.5123,338.5814,338.3245,338.4332,13893.0
2019-10-28 14:30:00,342.47,342.47,341.84,342.01,12038.0,338.4826,338.4826,337.8599,338.028,12038.0
2019-10-28 14:35:00,341.9,342.08,341.73,342.02,13626.0,337.9192,338.0972,337.7512,338.0379,13626.0
2019-10-28 14:40:00,342.05,342.12,341.77,342.11,11628.0,338.0675,338.1367,337.7908,338.1268,11628.0
2019-10-28 14:45:00,342.13,342.2,341.97,342.09,9785.0,338.1466,338.2158,337.9884,338.107,9785.0
2019-10-28 14:50:00,342.11,342.23,341.86,342.1,14082.0,338.1268,338.2454,337.8797,338.1169,14082.0
2019-10-28 14:55:00,342.09,342.26,342.04,342.24,9272.0,338.107,338.2751,338.0576,338.2553,9272.0
2019-10-28 15:00:00,342.25,342.25,342.02,342.08,12162.0,338.2652,338.2652,338.0379,338.0972,12162.0
2019-10-28 15:05:00,342.04,342.1,341.73,341.84,19873.0,338.0576,338.1169,337.7512,337.8599,19873.0
2019-10-28 15:10:00,341.84,342.22,341.55,341.94,84001.0,337.8599,338.2355,337.5733,337.9588,84001.0
2019-10-28 15:15:00,341.94,341.99,341.33,341.33,17322.0,337.9588,338.0082,337.3559,337.3559,17322.0
2019-10-28 15:20:00,341.34,341.34,341.03,341.21,19025.0,337.3658,337.3658,337.0594,337.2373,19025.0
2019-10-28 15:25:00,341.19,341.41,341.18,341.21,18357.0,337.2175,337.435,337.2076,337.2373,18357.0
2019-10-28 15:30:00,341.21,341.45,341.19,341.32,16732.0,337.2373,337.4745,337.2175,337.346,16732.0
2019-10-28 15:35:00,341.27,341.35,340.65,341.06,66794.0,337.2966,337.3757,336.6838,337.089,66794.0
2019-10-28 15:40:00,341.02,341.14,340.96,341.04,18206.0,337.0495,337.1681,336.9902,337.0693,18206.0
2019-10-28 15:45:00,341.0,341.04,340.69,341.03,27814.0,337.0297,337.0693,336.7233,337.0594,27814.0
2019-10-28 15:50:00,341.04,341.21,340.93,340.99,42658.0,337.0693,337.2373,336.9605,337.0198,42658.0
2019-10-28 15:55:00,341.05,341.3,340.77,340.88,96570.0,337.0791,337.3262,336.8024,336.9111,96570.0
2019-10-29 09:30:00,340.19,340.88,339.61,340.29,108314.0,336.2292,336.9111,335.6559,336.328,108314.0
2019-10-29 09:35:00,340.35,341.04,340.2,340.49,50082.0,336.3873,337.0693,336.239,336.5257,50082.0
2019-10-29 09:40:00,340.51,340.99,340.37,340.7,30218.0,336.5454,337.0198,336.4071,336.7332,30218.0
2019-10-29 09:45:00,340.78,340.8,339.21,339.88,52556.0,336.8123,336.8321,335.2606,335.9228,52556.0
2019-10-29 09:50:00,339.81,342.74,339.61,342.74,65534.0,335.8536,338.7495,335.6559,338.7495,65534.0
2019-10-29 09:55:00,342.6,342.67,341.62,341.62,59291.0,338.6111,338.6803,337.6425,337.6425,59291.0
2019-10-29 10:00:00,341.8,342.02,340.94,341.35,59680.0,337.8204,338.0379,336.9704,337.3757,59680.0
2019-10-29 10:05:00,341.35,341.61,341.01,341.58,33332.0,337.3757,337.6326,337.0396,337.603,33332.0
2019-10-29 10:10:00,341.54,341.89,340.83,341.08,27622.0,337.5634,337.9094,336.8617,337.1088,27622.0
2019-10-29 10:15:00,341.14,341.58,341.09,341.26,27191.0,337.1681,337.603,337.1187,337.2867,27191.0
2019-10-29 10:20:00,341.26,342.18,341.23,342.12,33821.0,337.2867,338.196,337.2571,338.1367,33821.0
2019-10-29 10:25:00,342.1,343.67,342.05,343.03,146968.0,338.1169,339.6686,338.0675,339.0361,146968.0
2019-10-29 10:30:00,343.15,343.34,341.26,342.1,100281.0,339.1547,339.3425,337.2867,338.1169,100281.0
2019-10-29 10:35:00,342.01,343.0,342.01,342.59,49488.0,338.028,339.0064,338.028,338.6012,49488.0
2019-10-29 10:40:00,342.59,343.01,342.5,342.51,36121.0,338.6012,339.0163,338.5123,338.5221,36121.0
2019-10-29 10:45:00,342.59,343.61,342.51,343.18,42728.0,338.6012,339.6093,338.5221,339.1843,42728.0
2019-10-29 10:50:00,343.15,343.45,342.63,343.37,49882.0,339.1547,339.4512,338.6407,339.3721,49882.0
2019-10-29 10:55:00,343.25,343.47,342.92,343.39,72070.0,339.2535,339.471,338.9274,339.3919,72070.0
2019-10-29 11:00:00,343.42,343.94,343.31,343.8,89543.0,339.4216,339.9355,339.3128,339.7971,89543.0
2019-10-29 11:05:00,343.83,344.37,342.8,343.26,91779.0,339.8268,340.3605,338.8088,339.2634,91779.0
2019-10-29 11:10:00,343.32,344.44,343.32,344.34,71992.0,339.3227,340.4297,339.3227,340.3308,71992.0
2019-10-29 11:15:00,344.33,344.74,343.82,344.63,83211.0,340.321,340.7262,339.8169,340.6175,83211.0
2019-10-29 11:20:00,344.59,345.0,344.04,344.16,85793.0,340.5779,340.9832,340.0343,340.1529,85793.0
2019-10-29 11:25:00,344.08,344.25,343.77,344.09,49118.0,340.0739,340.2419,339.7675,340.0838,49118.0
2019-10-29 11:30:00,344.16,344.77,344.0,344.39,41750.0,340.1529,340.7558,339.9948,340.3803,41750.0
2019-10-29 11:35:00,344.38,344.5,343.18,343.43,55040.0,340.3704,340.489,339.1843,339.4314,55040.0
2019-10-29 11:40:00,343.47,343.48,341.92,342.01,75253.0,339.471,339.4809,337.939,338.028,75253.0
2019-10-29 11:45:00,342.0,342.51,341.96,342.16,41127.0,338.0181,338.5221,337.9786,338.1762,41127.0
2019-10-29 11:50:00,342.26,342.61,342.04,342.04,15395.0,338.2751,338.621,338.0576,338.0576,15395.0
2019-10-29 11:55:00,342.11,342.49,341.37,341.54,41227.0,338.1268,338.5024,337.3954,337.5634,41227.0
2019-10-29 12:00:00,341.5,341.95,341.2,341.54,45416.0,337.5239,337.9687,337.2274,337.5634,45416.0
2019-10-29 12:05:00,341.51,341.6,341.27,341.27,19967.0,337.5338,337.6227,337.2966,337.2966,19967.0
2019-10-29 12:10:00,341.3,341.31,340.83,341.13,41047.0,337.3262,337.3361,336.8617,337.1582,41047.0
2019-10-29 12:15:00,341.21,341.56,340.97,341.37,29301.0,337.2373,337.5832,337.0001,337.3954,29301.0
2019-10-29 12:20:00,341.31,342.35,341.11,342.06,34673.0,337.3361,338.364,337.1384,338.0774,34673.0
2019-10-29 12:25:00,342.06,342.66,342.06,342.47,42815.0,338.0774,338.6704,338.0774,338.4826,42815.0
2019-10-29 12:30:00,342.54,343.4,342.49,343.27,91100.0,338.5518,339.4018,338.5024,339.2733,91100.0
2019-10-29 12:35:00,343.38,344.4,343.37,344.1,106637.0,339.382,340.3901,339.3721,340.0936,106637.0
2019-10-29 12:40:00,344.01,344.18,343.74,343.79,27513.0,340.0047,340.1727,339.7378,339.7872,27513.0
2019-10-29 12:45:00,344.0,344.71,343.91,344.67,38656.0,339.9948,340.6965,339.9058,340.657,38656.0
2019-10-29 12:50:00,344.69,344.9,344.26,344.28,53015.0,340.6768,340.8843,340.2518,340.2715,53015.0
2019-10-29 12:55:00,344.31,344.41,343.89,344.1,24309.0,340.3012,340.4,339.8861,340.0936,24309.0
2019-10-29 13:00:00,344.16,344.4,344.12,344.29,17145.0,340.1529,340.3901,340.1134,340.2814,17145.0
2019-10-29 13:05:00,344.4,344.4,343.63,343.66,17150.0,340.3901,340.3901,339.6291,339.6588,17150.0
2019-10-29 13:10:00,343.62,343.93,343.61,343.67,12059.0,339.6192,339.9256,339.6093,339.6686,12059.0
2019-10-29 13:15:00,343.66,343.93,343.56,343.71,30740.0,339.6588,339.9256,339.5599,339.7082,30740.0
2019-10-29 13:20:00,343.75,343.9,343.66,343.84,11218.0,339.7477,339.896,339.6588,339.8367,11218.0
2019-10-29 13:25:00,343.89,344.3,343.76,344.19,22366.0,339.8861,340.2913,339.7576,340.1826,22366.0
2019-10-29 13:30:00,344.23,344.6,344.2,344.52,18811.0,340.2221,340.5878,340.1925,340.5087,18811.0
2019-10-29 13:35:00,344.5,345.33,344.47,345.27,65786.0,340.489,341.3093,340.4593,341.25,65786.0
2019-10-29 13:40:00,345.22,345.34,344.89,345.32,25857.0,341.2006,341.3192,340.8744,341.2994,25857.0
2019-10-29 13:45:00,345.32,346.97,345.24,346.35,159708.0,341.2994,342.9302,341.2204,342.3174,159708.0
2019-10-29 13:50:00,346.27,346.27,345.0,345.28,60155.0,342.2384,342.2384,340.9832,341.2599,60155.0
2019-10-29 13:55:00,345.21,347.13,345.13,347.01,74196.0,341.1907,343.0884,341.1116,342.9698,74196.0
2019-10-29 14:00:00,347.08,347.36,346.02,346.45,87193.0,343.0389,343.3157,341.9913,342.4163,87193.0
2019-10-29 14:05:00,346.48,347.5,346.4,346.84,61929.0,342.4459,343.454,342.3669,342.8017,61929.0
2019-10-29 14:10:00,346.83,347.1,346.36,346.59,41630.0,342.7918,343.0587,342.3273,342.5546,41630.0
2019-10-29 14:15:00,346.54,346.79,346.32,346.39,30465.0,342.5052,342.7523,342.2878,342.357,30465.0
2019-10-29 14:20:00,346.38,346.67,346.21,346.49,30246.0,342.3471,342.6337,342.1791,342.4558,30246.0
2019-10-29 14:25:00,346.51,346.94,346.3,346.87,25001.0,342.4756,342.9006,342.268,342.8314,25001.0
2019-10-29 14:30:00,346.9,348.02,346.79,348.0,70030.0,342.861,343.968,342.7523,343.9482,70030.0
2019-10-29 14:35:00,347.98,348.64,347.94,348.48,86799.0,343.9285,344.5808,343.8889,344.4226,86799.0
2019-10-29 14:40:00,348.56,348.7,347.77,348.22,49929.0,344.5017,344.6401,343.7209,344.1657,49929.0
2019-10-29 14:45:00,348.27,348.28,347.87,348.2,51200.0,344.2151,344.225,343.8197,344.1459,51200.0
2019-10-29 14:50:00,348.15,349.14,348.15,348.2,76557.0,344.0965,345.075,344.0965,344.1459,76557.0
2019-10-29 14:55:00,348.21,348.45,347.26,347.48,50952.0,344.1558,344.393,343.2168,343.4343,50952.0
2019-10-29 15:00:00,347.44,348.41,347.44,348.3,36251.0,343.3947,344.3535,343.3947,344.2447,36251.0
2019-10-29 15:05:00,348.33,348.7,347.66,347.77,40188.0,344.2744,344.6401,343.6122,343.7209,40188.0
2019-10-29 15:10:00,347.76,348.08,347.45,347.74,40421.0,343.711,344.0273,343.4046,343.6913,40421.0
2019-10-29 15:15:00,347.75,348.12,347.69,348.0,48600.0,343.7011,344.0668,343.6418,343.9482,48600.0
2019-10-29 15:20:00,348.06,348.68,348.0,348.67,54407.0,344.0075,344.6203,343.9482,344.6104,54407.0
2019-10-29 15:25:00,348.67,348.69,348.3,348.3,33958.0,344.6104,344.6302,344.2447,344.2447,33958.0
2019-10-29 15:30:00,348.29,348.86,347.88,348.75,68401.0,344.2349,344.7982,343.8296,344.6895,68401.0
2019-10-29 15:35:00,348.78,348.86,348.58,348.81,47425.0,344.7191,344.7982,344.5215,344.7488,47425.0
2019-10-29 15:40:00,348.84,349.42,348.65,349.22,96208.0,344.7784,345.3517,344.5907,345.154,96208.0
2019-10-29 15:45:00,349.24,349.34,348.19,349.13,135092.0,345.1738,345.2726,344.136,345.0651,135092.0
2019-10-29 15:50:00,349.17,349.72,348.5,348.99,202754.0,345.1046,345.6482,344.4424,344.9267,202754.0
2019-10-29 15:55:00,349.03,349.62,348.65,348.85,221586.0,344.9662,345.5494,344.5907,344.7883,221586.0
2019-10-30 09:30:00,346.63,347.0,344.45,345.26,140682.0,342.5942,342.9599,340.4396,341.2401,140682.0
2019-10-30 09:35:00,345.48,345.74,343.27,344.41,138542.0,341.4576,341.7145,339.2733,340.4,138542.0
2019-10-30 09:40:00,344.19,345.75,344.0,345.49,115722.0,340.1826,341.7244,339.9948,341.4675,115722.0
2019-10-30 09:45:00,345.38,346.54,345.35,346.38,98342.0,341.3587,342.5052,341.3291,342.3471,98342.0
2019-10-30 09:50:00,346.4,347.64,345.55,346.93,115854.0,342.3669,343.5924,341.5268,342.8907,115854.0
2019-10-30 09:55:00,347.14,347.31,346.52,347.12,89460.0,343.0982,343.2663,342.4855,343.0785,89460.0
2019-10-30 10:00:00,347.12,347.93,346.23,346.98,70952.0,343.0785,343.879,342.1988,342.9401,70952.0
2019-10-30 10:05:00,346.97,347.71,346.97,347.47,26687.0,342.9302,343.6616,342.9302,343.4244,26687.0
2019-10-30 10:10:00,347.7,348.5,347.48,348.4,58020.0,343.6517,344.4424,343.4343,344.3436,58020.0
2019-10-30 10:15:00,348.28,350.0,348.1,349.76,98287.0,344.225,345.9249,344.0471,345.6877,98287.0
2019-10-30 10:20:00,349.69,349.93,348.63,348.63,52163.0,345.6186,345.8558,344.5709,344.5709,52163.0
2019-10-30 10:25:00,348.51,348.72,348.06,348.33,46117.0,344.4523,344.6598,344.0075,344.2744,46117.0
2019-10-30 10:30:00,348.28,348.6,347.32,347.42,40434.0,344.225,344.5412,343.2761,343.375,40434.0
2019-10-30 10:35:00,347.35,347.73,347.04,347.57,36223.0,343.3058,343.6814,342.9994,343.5232,36223.0
2019-10-30 10:40:00,347.49,347.55,346.33,346.69,52397.0,343.4442,343.5035,342.2977,342.6535,52397.0
2019-10-30 10:45:00,346.67,347.38,346.62,346.84,32045.0,342.6337,343.3354,342.5843,342.8017,32045.0
2019-10-30 10:50:00,346.82,346.88,346.3,346.66,27351.0,342.782,342.8413,342.268,342.6238,27351.0
2019-10-30 10:55:00,346.63,346.72,346.27,346.54,39862.0,342.5942,342.6831,342.2384,342.5052,39862.0
2019-10-30 11:00:00,346.51,347.07,346.27,347.0,50428.0,342.4756,343.0291,342.2384,342.9599,50428.0
2019-10-30 11:05:00,346.98,347.17,346.72,346.77,39988.0,342.9401,343.1279,342.6831,342.7325,39988.0
2019-10-30 11:10:00,346.77,347.03,346.7,346.93,29663.0,342.7325,342.9895,342.6634,342.8907,29663.0
2019-10-30 11:15:00,346.9,347.05,346.74,346.87,25684.0,342.861,343.0093,342.7029,342.8314,25684.0
2019-10-30 11:20:00,346.77,346.92,345.8,346.15,44803.0,342.7325,342.8808,341.7738,342.1198,44803.0
2019-10-30 11:25:00,346.18,346.69,345.93,346.37,20682.0,342.1494,342.6535,341.9023,342.3372,20682.0
2019-10-30 11:30:00,346.37,346.37,345.82,345.93,38151.0,342.3372,342.3372,341.7936,341.9023,38151.0
2019-10-30 11:35:00,345.94,346.02,345.19,345.45,37602.0,341.9122,341.9913,341.1709,341.4279,37602.0
2019-10-30 11:40:00,345.34,345.69,345.17,345.19,23513.0,341.3192,341.6651,341.1512,341.1709,23513.0
2019-10-30 11:45:00,345.27,345.44,344.87,345.41,26809.0,341.25,341.418,340.8547,341.3884,26809.0
2019-10-30 11:50:00,345.45,345.79,344.95,345.0,28706.0,341.4279,341.764,340.9337,340.9832,28706.0
2019-10-30 11:55:00,345.0,345.32,344.41,344.42,39384.0,340.9832,341.2994,340.4,340.4099,39384.0
2019-10-30 12:00:00,344.36,345.09,344.25,345.0,23419.0,340.3506,341.0721,340.2419,340.9832,23419.0
2019-10-30 12:05:00,345.07,345.11,344.86,344.98,18666.0,341.0523,341.0919,340.8448,340.9634,18666.0
2019-10-30 12:10:00,345.0,345.06,344.66,344.67,15288.0,340.9832,341.0425,340.6471,340.657,15288.0
2019-10-30 12:15:00,344.7,345.61,344.7,345.43,38774.0,340.6866,341.5861,340.6866,341.4081,38774.0
2019-10-30 12:20:00,345.58,346.28,345.58,345.77,26533.0,341.5564,342.2483,341.5564,341.7442,26533.0
2019-10-30 12:25:00,345.79,346.0,345.62,345.97,16985.0,341.764,341.9715,341.5959,341.9419,16985.0
2019-10-30 12:30:00,346.06,346.39,345.92,346.08,25304.0,342.0308,342.357,341.8924,342.0506,25304.0
2019-10-30 12:35:00,346.09,346.09,345.79,345.82,13052.0,342.0605,342.0605,341.764,341.7936,13052.0
2019-10-30 12:40:00,345.81,346.47,345.69,346.39,34597.0,341.7837,342.436,341.6651,342.357,34597.0
2019-10-30 12:45:00,346.41,347.1,346.39,346.58,36344.0,342.3767,343.0587,342.357,342.5448,36344.0
2019-10-30 12:50:00,346.55,347.06,346.54,346.56,29689.0,342.5151,343.0192,342.5052,342.525,29689.0
2019-10-30 12:55:00,346.64,346.77,346.44,346.44,15820.0,342.6041,342.7325,342.4064,342.4064,15820.0
2019-10-30 13:00:00,346.48,346.59,346.13,346.44,18258.0,342.4459,342.5546,342.1,342.4064,18258.0
2019-10-30 13:05:00,346.42,346.51,346.09,346.26,9813.0,342.3866,342.4756,342.0605,342.2285,9813.0
2019-10-30 13:10:00,346.28,346.34,346.02,346.23,10559.0,342.2483,342.3076,341.9913,342.1988,10559.0
2019-10-30 13:15:00,346.28,346.31,346.06,346.06,6575.0,342.2483,342.2779,342.0308,342.0308,6575.0
2019-10-30 13:20:00,346.01,346.03,345.41,345.6,36045.0,341.9814,342.0012,341.3884,341.5762,36045.0
2019-10-30 13:25:00,345.59,345.68,345.19,345.19,17699.0,341.5663,341.6552,341.1709,341.1709,17699.0
2019-10-30 13:30:00,345.19,345.36,345.07,345.29,11328.0,341.1709,341.339,341.0523,341.2698,11328.0
2019-10-30 13:35:00,345.2,345.24,344.9,344.98,19553.0,341.1808,341.2204,340.8843,340.9634,19553.0
2019-10-30 13:40:00,344.95,345.07,344.77,345.01,13232.0,340.9337,341.0523,340.7558,340.993,13232.0
2019-10-30 13:45:00,345.04,345.26,344.77,344.78,25578.0,341.0227,341.2401,340.7558,340.7657,25578.0
2019-10-30 13:50:00,344.77,345.15,344.69,345.15,23001.0,340.7558,341.1314,340.6768,341.1314,23001.0
2019-10-30 13:55:00,345.1,345.14,344.67,344.78,28028.0,341.082,341.1215,340.657,340.7657,28028.0
2019-10-30 14:00:00,344.61,345.66,344.38,345.42,53641.0,340.5977,341.6355,340.3704,341.3983,53641.0
2019-10-30 14:05:00,345.5,345.65,345.2,345.65,16386.0,341.4773,341.6256,341.1808,341.6256,16386.0
2019-10-30 14:10:00,345.56,345.88,345.41,345.65,17619.0,341.5366,341.8529,341.3884,341.6256,17619.0
2019-10-30 14:15:00,345.65,346.64,345.65,346.22,43570.0,341.6256,342.6041,341.6256,342.189,43570.0
2019-10-30 14:20:00,346.26,346.54,345.51,345.51,21077.0,342.2285,342.5052,341.4872,341.4872,21077.0
2019-10-30 14:25:00,345.45,345.68,345.05,345.44,22307.0,341.4279,341.6552,341.0326,341.418,22307.0
2019-10-30 14:30:00,345.44,345.53,344.92,345.17,19363.0,341.418,341.507,340.9041,341.1512,19363.0
2019-10-30 14:35:00,345.08,345.49,344.81,344.94,19317.0,341.0622,341.4675,340.7954,340.9239,19317.0
2019-10-30 14:40:00,345.01,345.16,344.46,345.1,32738.0,340.993,341.1413,340.4494,341.082,32738.0
2019-10-30 14:45:00,345.01,345.41,344.94,345.11,18878.0,340.993,341.3884,340.9239,341.0919,18878.0
2019-10-30 14:50:00,345.12,346.06,345.12,345.29,31713.0,341.1018,342.0308,341.1018,341.2698,31713.0
2019-10-30 14:55:00,345.48,345.61,344.8,344.83,31738.0,341.4576,341.5861,340.7855,340.8151,31738.0
2019-10-30 15:00:00,344.89,345.22,344.73,345.08,25392.0,340.8744,341.2006,340.7163,341.0622,25392.0
2019-10-30 15:05:00,345.13,345.35,344.93,345.07,21955.0,341.1116,341.3291,340.914,341.0523,21955.0
2019-10-30 15:10:00,345.04,345.25,345.03,345.13,16660.0,341.0227,341.2302,341.0128,341.1116,16660.0
2019-10-30 15:15:00,345.14,345.58,345.06,345.37,32161.0,341.1215,341.5564,341.0425,341.3488,32161.0
2019-10-30 15:20:00,345.4,346.58,345.4,346.41,32579.0,341.3785,342.5448,341.3785,342.3767,32579.0
2019-10-30 15:25:00,346.34,346.46,346.22,346.33,32665.0,342.3076,342.4262,342.189,342.2977,32665.0
2019-10-30 15:30:00,346.39,346.44,345.75,345.81,32020.0,342.357,342.4064,341.7244,341.7837,32020.0
2019-10-30 15:35:00,345.72,345.99,345.62,345.95,25155.0,341.6948,341.9616,341.5959,341.9221,25155.0
2019-10-30 15:40:00,345.94,346.29,345.9,345.96,21738.0,341.9122,342.2581,341.8727,341.932,21738.0
2019-10-30 15:45:00,345.94,346.2,345.8,346.04,25026.0,341.9122,342.1692,341.7738,342.011,25026.0
2019-10-30 15:50:00,346.07,346.39,345.97,346.26,53675.0,342.0407,342.357,341.9419,342.2285,53675.0
2019-10-30 15:55:00,346.28,346.28,346.0,346.07,90484.0,342.2483,342.2483,341.9715,342.0407,90484.0
2019-10-31 09:30:00,344.7,345.73,342.69,345.26,85734.0,340.6866,341.7047,338.7001,341.2401,85734.0
2019-10-31 09:35:00,345.27,345.69,344.73,345.27,21236.0,341.25,341.6651,340.7163,341.25,21236.0
2019-10-31 09:40:00,345.39,345.6,344.25,344.25,18768.0,341.3686,341.5762,340.2419,340.2419,18768.0
2019-10-31 09:45:00,344.17,344.77,343.6,344.2,26222.0,340.1628,340.7558,339.5995,340.1925,26222.0
2019-10-31 09:50:00,344.22,344.53,343.94,344.27,23667.0,340.2122,340.5186,339.9355,340.2617,23667.0
2019-10-31 09:55:00,344.24,344.89,344.18,344.84,19371.0,340.232,340.8744,340.1727,340.825,19371.0
2019-10-31 10:00:00,344.81,344.91,344.27,344.7,30648.0,340.7954,340.8942,340.2617,340.6866,30648.0
2019-10-31 10:05:00,344.66,345.48,344.61,345.2,47821.0,340.6471,341.4576,340.5977,341.1808,47821.0
2019-10-31 10:10:00,345.1,345.2,344.17,344.58,30546.0,341.082,341.1808,340.1628,340.568,30546.0
2019-10-31 10:15:00,344.56,344.67,343.76,344.0,24382.0,340.5483,340.657,339.7576,339.9948,24382.0
2019-10-31 10:20:00,343.98,344.03,342.66,342.82,42303.0,339.975,340.0244,338.6704,338.8285,42303.0
2019-10-31 10:25:00,342.92,343.27,342.66,342.94,68814.0,338.9274,339.2733,338.6704,338.9471,68814.0
2019-10-31 10:30:00,342.88,342.89,341.7,341.91,64548.0,338.8878,338.8977,337.7216,337.9291,64548.0
2019-10-31 10:35:00,341.85,342.29,341.74,341.79,37752.0,337.8698,338.3047,337.7611,337.8105,37752.0
2019-10-31 10:40:00,341.76,342.89,341.64,342.78,42993.0,337.7809,338.8977,337.6623,338.789,42993.0
2019-10-31 10:45:00,342.85,343.13,342.56,342.89,38821.0,338.8582,339.1349,338.5716,338.8977,38821.0
2019-10-31 10:50:00,342.98,343.13,342.31,342.33,40179.0,338.9867,339.1349,338.3245,338.3442,40179.0
2019-10-31 10:55:00,342.38,342.66,341.98,342.31,36579.0,338.3937,338.6704,337.9983,338.3245,36579.0
2019-10-31 11:00:00,342.36,342.66,342.26,342.31,19994.0,338.3739,338.6704,338.2751,338.3245,19994.0
2019-10-31 11:05:00,342.34,342.46,342.15,342.31,30255.0,338.3541,338.4727,338.1663,338.3245,30255.0
2019-10-31 11:10:00,342.26,342.34,341.61,341.67,42501.0,338.2751,338.3541,337.6326,337.6919,42501.0
2019-10-31 11:15:00,341.68,341.71,341.4,341.61,40644.0,337.7018,337.7315,337.4251,337.6326,40644.0
2019-10-31 11:20:00,341.7,341.92,341.58,341.91,24378.0,337.7216,337.939,337.603,337.9291,24378.0
2019-10-31 11:25:00,341.9,341.99,341.43,341.78,39068.0,337.9192,338.0082,337.4547,337.8006,39068.0
2019-10-31 11:30:00,341.8,341.98,341.54,341.7,22801.0,337.8204,337.9983,337.5634,337.7216,22801.0
2019-10-31 11:35:00,341.6,341.72,341.56,341.7,13047.0,337.6227,337.7413,337.5832,337.7216,13047.0
2019-10-31 11:40:00,341.67,341.74,341.51,341.53,18778.0,337.6919,337.7611,337.5338,337.5536,18778.0
2019-10-31 11:45:00,341.56,341.85,341.51,341.85,15660.0,337.5832,337.8698,337.5338,337.8698,15660.0
2019-10-31 11:50:00,341.88,342.43,341.86,342.35,24899.0,337.8995,338.4431,337.8797,338.364,24899.0
2019-10-31 11:55:00,342.35,342.84,342.27,342.56,29507.0,338.364,338.8483,338.2849,338.5716,29507.0
2019-10-31 12:00:00,342.57,342.62,341.77,341.8,23097.0,338.5814,338.6309,337.7908,337.8204,23097.0
2019-10-31 12:05:00,341.74,341.86,341.56,341.68,15391.0,337.7611,337.8797,337.5832,337.7018,15391.0
2019-10-31 12:10:00,341.66,341.72,341.58,341.72,14867.0,337.682,337.7413,337.603,337.7413,14867.0
2019-10-31 12:15:00,341.71,341.72,341.59,341.61,13601.0,337.7315,337.7413,337.6129,337.6326,13601.0
2019-10-31 12:20:00,341.65,341.72,341.47,341.49,16889.0,337.6722,337.7413,337.4943,337.514,16889.0
2019-10-31 12:25:00,341.53,342.22,341.52,342.09,15163.0,337.5536,338.2355,337.5437,338.107,15163.0
2019-10-31 12:30:00,342.05,342.05,341.58,341.63,42057.0,338.0675,338.0675,337.603,337.6524,42057.0
2019-10-31 12:35:00,341.57,341.63,341.1,341.34,32398.0,337.5931,337.6524,337.1286,337.3658,32398.0
2019-10-31 12:40:00,341.27,341.48,340.83,340.85,43354.0,337.2966,337.5041,336.8617,336.8815,43354.0
2019-10-31 12:45:00,340.88,340.91,339.87,339.96,97835.0,336.9111,336.9408,335.9129,336.0018,97835.0
2019-10-31 12:50:00,339.96,341.04,339.81,340.75,54986.0,336.0018,337.0693,335.8536,336.7826,54986.0
2019-10-31 12:55:00,340.7,341.4,340.61,341.4,22038.0,336.7332,337.4251,336.6443,337.4251,22038.0
2019-10-31 13:00:00,341.46,341.5,341.03,341.14,18511.0,337.4844,337.5239,337.0594,337.1681,18511.0
2019-10-31 13:05:00,341.09,341.18,341.01,341.05,8838.0,337.1187,337.2076,337.0396,337.0791,8838.0
2019-10-31 13:10:00,341.04,341.38,340.85,341.34,21276.0,337.0693,337.4053,336.8815,337.3658,21276.0
2019-10-31 13:15:00,341.29,341.32,340.58,340.65,16369.0,337.3164,337.346,336.6146,336.6838,16369.0
2019-10-31 13:20:00,340.64,340.87,340.49,340.65,20116.0,336.6739,336.9012,336.5257,336.6838,20116.0
2019-10-31 13:25:00,340.64,340.92,340.55,340.79,10283.0,336.6739,336.9507,336.585,336.8222,10283.0
2019-10-31 13:30:00,340.74,340.96,340.61,340.88,10168.0,336.7728,336.9902,336.6443,336.9111,10168.0
2019-10-31 13:35:00,340.83,340.87,340.68,340.72,21251.0,336.8617,336.9012,336.7135,336.753,21251.0
2019-10-31 13:40:00,340.69,340.85,340.56,340.68,14723.0,336.7233,336.8815,336.5949,336.7135,14723.0
2019-10-31 13:45:00,340.67,340.84,340.5,340.78,36375.0,336.7036,336.8716,336.5355,336.8123,36375.0
2019-10-31 13:50:00,340.79,340.98,340.53,340.59,21826.0,336.8222,337.01,336.5652,336.6245,21826.0
2019-10-31 13:55:00,340.59,340.64,340.3,340.46,19913.0,336.6245,336.6739,336.3379,336.496,19913.0
2019-10-31 14:00:00,340.39,340.57,340.25,340.54,16577.0,336.4268,336.6047,336.2885,336.5751,16577.0
2019-10-31 14:05:00,340.53,341.03,340.47,341.03,16523.0,336.5652,337.0594,336.5059,337.0594,16523.0
2019-10-31 14:10:00,341.0,341.49,340.91,341.23,22101.0,337.0297,337.514,336.9408,337.2571,22101.0
2019-10-31 14:15:00,341.25,341.34,340.93,341.04,13318.0,337.2768,337.3658,336.9605,337.0693,13318.0
2019-10-31 14:20:00,340.98,341.4,340.98,341.33,9861.0,337.01,337.4251,337.01,337.3559,9861.0
2019-10-31 14:25:00,341.35,341.5,341.25,341.33,12625.0,337.3757,337.5239,337.2768,337.3559,12625.0
2019-10-31 14:30:00,341.32,341.4,341.06,341.17,14401.0,337.346,337.4251,337.089,337.1977,14401.0
2019-10-31 14:35:00,341.24,341.55,341.24,341.27,15584.0,337.2669,337.5733,337.2669,337.2966,15584.0
2019-10-31 14:40:00,341.26,341.3,340.8,340.86,13234.0,337.2867,337.3262,336.8321,336.8914,13234.0
2019-10-31 14:45:00,340.77,340.77,340.27,340.48,25790.0,336.8024,336.8024,336.3082,336.5158,25790.0
2019-10-31 14:50:00,340.5,340.58,340.41,340.49,19424.0,336.5355,336.6146,336.4466,336.5257,19424.0
2019-10-31 14:55:00,340.45,340.47,340.32,340.42,21830.0,336.4861,336.5059,336.3576,336.4565,21830.0
2019-10-31 15:00:00,340.44,340.44,340.12,340.29,20962.0,336.4762,336.4762,336.16,336.328,20962.0
2019-10-31 15:05:00,340.29,340.46,340.06,340.09,32358.0,336.328,336.496,336.1007,336.1303,32358.0
2019-10-31 15:10:00,340.12,340.39,340.1,340.23,32214.0,336.16,336.4268,336.1402,336.2687,32214.0
2019-10-31 15:15:00,340.29,340.29,340.17,340.21,35794.0,336.328,336.328,336.2094,336.2489,35794.0
2019-10-31 15:20:00,340.21,340.24,339.96,340.11,66471.0,336.2489,336.2786,336.0018,336.1501,66471.0
2019-10-31 15:25:00,340.12,340.13,339.95,340.06,31009.0,336.16,336.1699,335.992,336.1007,31009.0
2019-10-31 15:30:00,340.06,340.44,339.92,340.31,86077.0,336.1007,336.4762,335.9623,336.3478,86077.0
2019-10-31 15:35:00,340.31,340.39,340.15,340.24,27242.0,336.3478,336.4268,336.1896,336.2786,27242.0
2019-10-31 15:40:00,340.22,340.31,340.07,340.2,35314.0,336.2588,336.3478,336.1106,336.239,35314.0
2019-10-31 15:45:00,340.19,340.34,339.61,339.68,83316.0,336.2292,336.3774,335.6559,335.7251,83316.0
2019-10-31 15:50:00,339.64,339.9,339.45,339.68,90287.0,335.6856,335.9425,335.4978,335.7251,90287.0
2019-10-31 15:55:00,339.64,340.05,339.56,339.94,167269.0,335.6856,336.0908,335.6065,335.9821,167269.0
2019-11-01 09:30:00,340.59,341.85,339.5,341.5,100169.0,336.6245,337.8698,335.5472,337.5239,100169.0
2019-11-01 09:35:00,341.66,342.19,341.01,341.94,61802.0,337.682,338.2059,337.0396,337.9588,61802.0
2019-11-01 09:40:00,341.86,342.2,341.5,341.66,30978.0,337.8797,338.2158,337.5239,337.682,30978.0
2019-11-01 09:45:00,341.67,341.89,341.33,341.76,40040.0,337.6919,337.9094,337.3559,337.7809,40040.0
2019-11-01 09:50:00,341.73,342.9,341.59,342.5,68280.0,337.7512,338.9076,337.6129,338.5123,68280.0
2019-11-01 09:55:00,342.49,342.68,342.0,342.23,37282.0,338.5024,338.6902,338.0181,338.2454,37282.0
2019-11-01 10:00:00,342.11,343.4,341.88,342.75,41358.0,338.1268,339.4018,337.8995,338.7594,41358.0
2019-11-01 10:05:00,342.71,343.3,342.63,342.86,27633.0,338.7198,339.3029,338.6407,338.8681,27633.0
2019-11-01 10:10:00,342.93,343.19,342.52,342.95,44177.0,338.9373,339.1942,338.532,338.957,44177.0
2019-11-01 10:15:00,343.0,343.77,342.91,343.39,48244.0,339.0064,339.7675,338.9175,339.3919,48244.0
2019-11-01 10:20:00,343.43,343.58,343.14,343.34,21270.0,339.4314,339.5797,339.1448,339.3425,21270.0
2019-11-01 10:25:00,343.35,343.35,342.53,342.62,44528.0,339.3524,339.3524,338.5419,338.6309,44528.0
2019-11-01 10:30:00,342.62,343.15,342.62,342.91,27059.0,338.6309,339.1547,338.6309,338.9175,27059.0
2019-11-01 10:35:00,342.98,343.05,342.77,342.94,23774.0,338.9867,339.0559,338.7791,338.9471,23774.0
2019-11-01 10:40:00,342.9,343.85,342.84,343.56,89217.0,338.9076,339.8465,338.8483,339.5599,89217.0
2019-11-01 10:45:00,343.61,343.68,342.86,342.92,49038.0,339.6093,339.6785,338.8681,338.9274,49038.0
2019-11-01 10:50:00,342.84,343.48,342.75,343.18,52907.0,338.8483,339.4809,338.7594,339.1843,52907.0
2019-11-01 10:55:00,343.19,343.33,342.91,343.07,30267.0,339.1942,339.3326,338.9175,339.0756,30267.0
2019-11-01 11:00:00,343.03,343.29,342.73,342.73,21122.0,339.0361,339.2931,338.7396,338.7396,21122.0
2019-11-01 11:05:00,342.82,343.24,342.77,343.0,37552.0,338.8285,339.2436,338.7791,339.0064,37552.0
2019-11-01 11:10:00,343.02,343.05,342.83,342.98,24466.0,339.0262,339.0559,338.8384,338.9867,24466.0
2019-11-01 11:15:00,343.0,343.08,342.83,342.88,18526.0,339.0064,339.0855,338.8384,338.8878,18526.0
2019-11-01 11:20:00,342.89,343.22,342.75,343.15,26668.0,338.8977,339.2239,338.7594,339.1547,26668.0
2019-11-01 11:25:00,343.15,343.4,342.95,343.21,32973.0,339.1547,339.4018,338.957,339.214,32973.0
2019-11-01 11:30:00,343.26,343.42,343.12,343.42,8257.0,339.2634,339.4216,339.125,339.4216,8257.0
2019-11-01 11:35:00,343.42,343.62,343.38,343.56,25297.0,339.4216,339.6192,339.382,339.5599,25297.0
2019-11-01 11:40:00,343.62,344.12,343.6,344.12,33880.0,339.6192,340.1134,339.5995,340.1134,33880.0
2019-11-01 11:45:00,344.12,344.37,343.98,344.27,29444.0,340.1134,340.3605,339.975,340.2617,29444.0
2019-11-01 11:50:00,344.29,344.54,343.91,344.04,29554.0,340.2814,340.5285,339.9058,340.0343,29554.0
2019-11-01 11:55:00,344.04,344.56,343.99,344.52,17817.0,340.0343,340.5483,339.9849,340.5087,17817.0
2019-11-01 12:00:00,344.62,344.69,344.35,344.5,13760.0,340.6076,340.6768,340.3407,340.489,13760.0
2019-11-01 12:05:00,344.38,344.38,343.97,344.11,14195.0,340.3704,340.3704,339.9651,340.1035,14195.0
2019-11-01 12:10:00,344.17,344.24,343.69,343.69,32944.0,340.1628,340.232,339.6884,339.6884,32944.0
2019-11-01 12:15:00,343.72,343.9,343.7,343.79,14426.0,339.7181,339.896,339.6983,339.7872,14426.0
2019-11-01 12:20:00,343.81,344.22,343.75,344.19,10833.0,339.807,340.2122,339.7477,340.1826,10833.0
2019-11-01 12:25:00,344.2,344.32,344.11,344.29,9381.0,340.1925,340.3111,340.1035,340.2814,9381.0
2019-11-01 12:30:00,344.35,344.36,343.96,344.19,16731.0,340.3407,340.3506,339.9553,340.1826,16731.0
2019-11-01 12:35:00,344.21,344.22,343.87,343.87,5116.0,340.2024,340.2122,339.8663,339.8663,5116.0
2019-11-01 12:40:00,343.77,343.9,343.1,343.25,15586.0,339.7675,339.896,339.1053,339.2535,15586.0
2019-11-01 12:45:00,343.31,343.6,343.25,343.55,7333.0,339.3128,339.5995,339.2535,339.55,7333.0
2019-11-01 12:50:00,343.52,343.64,343.28,343.52,11786.0,339.5204,339.639,339.2832,339.5204,11786.0
2019-11-01 12:55:00,343.53,343.79,343.44,343.46,12302.0,339.5303,339.7872,339.4413,339.4611,12302.0
2019-11-01 13:00:00,343.45,343.65,343.4,343.64,5213.0,339.4512,339.6489,339.4018,339.639,5213.0
2019-11-01 13:05:00,343.6,343.65,343.33,343.56,15133.0,339.5995,339.6489,339.3326,339.5599,15133.0
2019-11-01 13:10:00,343.57,343.89,343.56,343.81,12266.0,339.5698,339.8861,339.5599,339.807,12266.0
2019-11-01 13:15:00,343.81,344.1,343.76,343.96,12409.0,339.807,340.0936,339.7576,339.9553,12409.0
2019-11-01 13:20:00,343.9,344.0,343.74,343.85,5857.0,339.896,339.9948,339.7378,339.8465,5857.0
2019-11-01 13:25:00,343.76,343.92,343.63,343.81,11740.0,339.7576,339.9157,339.6291,339.807,11740.0
2019-11-01 13:30:00,343.83,343.9,343.67,343.8,7717.0,339.8268,339.896,339.6686,339.7971,7717.0
2019-11-01 13:35:00,343.71,344.07,343.71,344.0,13730.0,339.7082,340.064,339.7082,339.9948,13730.0
2019-11-01 13:40:00,343.94,343.97,343.84,343.9,6070.0,339.9355,339.9651,339.8367,339.896,6070.0
2019-11-01 13:45:00,343.92,344.09,343.86,344.01,14152.0,339.9157,340.0838,339.8564,340.0047,14152.0
2019-11-01 13:50:00,344.02,344.02,343.57,343.57,19564.0,340.0146,340.0146,339.5698,339.5698,19564.0
2019-11-01 13:55:00,343.61,343.75,343.52,343.68,7757.0,339.6093,339.7477,339.5204,339.6785,7757.0
2019-11-01 14:00:00,343.7,343.74,343.45,343.52,22492.0,339.6983,339.7378,339.4512,339.5204,22492.0
2019-11-01 14:05:00,343.53,343.62,343.5,343.58,10219.0,339.5303,339.6192,339.5006,339.5797,10219.0
2019-11-01 14:10:00,343.56,343.56,343.28,343.32,13911.0,339.5599,339.5599,339.2832,339.3227,13911.0
2019-11-01 14:15:00,343.3,343.3,342.12,342.12,76550.0,339.3029,339.3029,338.1367,338.1367,76550.0
2019-11-01 14:20:00,342.16,342.98,341.78,342.96,51298.0,338.1762,338.9867,337.8006,338.9669,51298.0
2019-11-01 14:25:00,342.86,343.1,342.71,342.81,18267.0,338.8681,339.1053,338.7198,338.8187,18267.0
2019-11-01 14:30:00,342.81,342.96,342.72,342.79,25333.0,338.8187,338.9669,338.7297,338.7989,25333.0
2019-11-01 14:35:00,342.76,342.89,342.71,342.86,6426.0,338.7692,338.8977,338.7198,338.8681,6426.0
2019-11-01 14:40:00,342.84,342.96,342.75,342.82,21933.0,338.8483,338.9669,338.7594,338.8285,21933.0
2019-11-01 14:45:00,342.78,342.96,342.71,342.96,12722.0,338.789,338.9669,338.7198,338.9669,12722.0
2019-11-01 14:50:00,342.94,343.05,342.81,343.03,16238.0,338.9471,339.0559,338.8187,339.0361,16238.0
2019-11-01 14:55:00,342.95,343.44,342.95,343.4,24785.0,338.957,339.4413,338.957,339.4018,24785.0
2019-11-01 15:00:00,343.38,343.64,343.27,343.6,16170.0,339.382,339.639,339.2733,339.5995,16170.0
2019-11-01 15:05:00,343.57,344.11,343.56,343.82,27351.0,339.5698,340.1035,339.5599,339.8169,27351.0
2019-11-01 15:10:00,343.81,343.81,343.45,343.67,22606.0,339.807,339.807,339.4512,339.6686,22606.0
2019-11-01 15:15:00,343.63,343.97,343.57,343.81,13607.0,339.6291,339.9651,339.5698,339.807,13607.0
2019-11-01 15:20:00,343.87,343.88,343.65,343.71,22976.0,339.8663,339.8762,339.6489,339.7082,22976.0
2019-11-01 15:25:00,343.68,343.97,343.66,343.81,20450.0,339.6785,339.9651,339.6588,339.807,20450.0
2019-11-01 15:30:00,343.79,343.92,343.52,343.71,32939.0,339.7872,339.9157,339.5204,339.7082,32939.0
2019-11-01 15:35:00,343.77,344.79,343.72,344.67,72844.0,339.7675,340.7756,339.7181,340.657,72844.0
2019-11-01 15:40:00,344.71,345.11,344.49,344.55,66426.0,340.6965,341.0919,340.4791,340.5384,66426.0
2019-11-01 15:45:00,344.51,344.61,344.3,344.59,36002.0,340.4989,340.5977,340.2913,340.5779,36002.0
2019-11-01 15:50:00,344.61,344.84,344.58,344.74,72972.0,340.5977,340.825,340.568,340.7262,72972.0
2019-11-01 15:55:00,344.74,345.1,344.19,345.09,219506.0,340.7262,341.082,340.1826,341.0721,219506.0
2019-11-04 09:30:00,346.46,347.35,346.05,347.0,140934.0,342.4262,343.3058,342.0209,342.9599,140934.0
2019-11-04 09:35:00,347.06,348.29,347.06,347.81,75034.0,343.0192,344.2349,343.0192,343.7604,75034.0
2019-11-04 09:40:00,347.84,347.84,347.21,347.59,45199.0,343.7901,343.7901,343.1674,343.543,45199.0
2019-11-04 09:45:00,347.64,348.14,347.32,348.0,62434.0,343.5924,344.0866,343.2761,343.9482,62434.0
2019-11-04 09:50:00,348.06,349.4,348.02,348.94,95502.0,344.0075,345.3319,343.968,344.8773,95502.0
2019-11-04 09:55:00,348.94,349.38,348.41,348.5,64827.0,344.8773,345.3122,344.3535,344.4424,64827.0
2019-11-04 10:00:00,348.57,348.65,347.58,347.95,58586.0,344.5116,344.5907,343.5331,343.8988,58586.0
2019-11-04 10:05:00,347.95,348.77,347.95,348.57,23787.0,343.8988,344.7093,343.8988,344.5116,23787.0
2019-11-04 10:10:00,348.64,348.7,347.77,347.96,23116.0,344.5808,344.6401,343.7209,343.9087,23116.0
2019-11-04 10:15:00,348.0,348.52,348.0,348.18,21167.0,343.9482,344.4622,343.9482,344.1261,21167.0
2019-11-04 10:20:00,348.31,348.32,347.63,347.71,34426.0,344.2546,344.2645,343.5825,343.6616,34426.0
2019-11-04 10:25:00,347.7,348.57,347.7,348.43,35228.0,343.6517,344.5116,343.6517,344.3732,35228.0
2019-11-04 10:30:00,348.43,349.1,348.36,348.98,36871.0,344.3732,345.0354,344.304,344.9168,36871.0
2019-11-04 10:35:00,348.98,349.25,348.26,349.25,51015.0,344.9168,345.1837,344.2052,345.1837,51015.0
2019-11-04 10:40:00,349.28,349.75,349.27,349.56,41928.0,345.2133,345.6779,345.2034,345.4901,41928.0
2019-11-04 10:45:00,349.59,349.71,349.23,349.38,31792.0,345.5197,345.6383,345.1639,345.3122,31792.0
2019-11-04 10:50:00,349.43,349.44,348.52,348.52,21640.0,345.3616,345.3715,344.4622,344.4622,21640.0
2019-11-04 10:55:00,348.5,348.9,348.26,348.84,21572.0,344.4424,344.8377,344.2052,344.7784,21572.0
2019-11-04 11:00:00,348.82,348.85,348.35,348.48,20150.0,344.7587,344.7883,344.2942,344.4226,20150.0
2019-11-04 11:05:00,348.49,348.85,348.2,348.85,26145.0,344.4325,344.7883,344.1459,344.7883,26145.0
2019-11-04 11:10:00,348.81,349.45,348.81,349.35,26919.0,344.7488,345.3813,344.7488,345.2825,26919.0
2019-11-04 11:15:00,349.35,349.67,349.2,349.36,53598.0,345.2825,345.5988,345.1343,345.2924,53598.0
2019-11-04 11:20:00,349.32,349.54,349.24,349.49,13076.0,345.2529,345.4703,345.1738,345.4209,13076.0
2019-11-04 11:25:00,349.47,349.6,348.9,348.97,26355.0,345.4011,345.5296,344.8377,344.9069,26355.0
2019-11-04 11:30:00,348.94,348.94,348.58,348.75,21336.0,344.8773,344.8773,344.5215,344.6895,21336.0
2019-11-04 11:35:00,348.72,348.91,348.5,348.53,12381.0,344.6598,344.8476,344.4424,344.4721,12381.0
2019-11-04 11:40:00,348.55,348.7,348.47,348.48,8291.0,344.4918,344.6401,344.4128,344.4226,8291.0
2019-11-04 11:45:00,348.46,348.66,348.36,348.54,9939.0,344.4029,344.6005,344.304,344.4819,9939.0
2019-11-04 11:50:00,348.57,348.76,348.51,348.72,14742.0,344.5116,344.6994,344.4523,344.6598,14742.0
2019-11-04 11:55:00,348.71,349.35,348.68,349.02,38007.0,344.65,345.2825,344.6203,344.9564,38007.0
2019-11-04 12:00:00,349.01,349.09,348.1,348.39,16985.0,344.9465,345.0255,344.0471,344.3337,16985.0
2019-11-04 12:05:00,348.43,348.7,348.35,348.36,14778.0,344.3732,344.6401,344.2942,344.304,14778.0
2019-11-04 12:10:00,348.33,348.71,348.26,348.7,10795.0,344.2744,344.65,344.2052,344.6401,10795.0
2019-11-04 12:15:00,348.7,348.86,348.62,348.81,6746.0,344.6401,344.7982,344.561,344.7488,6746.0
2019-11-04 12:20:00,348.81,348.87,348.68,348.78,5512.0,344.7488,344.8081,344.6203,344.7191,5512.0
2019-11-04 12:25:00,348.81,348.82,348.61,348.71,10498.0,344.7488,344.7587,344.5511,344.65,10498.0
2019-11-04 12:30:00,348.73,348.98,348.63,348.69,7867.0,344.6697,344.9168,344.5709,344.6302,7867.0
2019-11-04 12:35:00,348.73,348.75,348.47,348.52,11380.0,344.6697,344.6895,344.4128,344.4622,11380.0
2019-11-04 12:40:00,348.56,348.85,348.47,348.83,15287.0,344.5017,344.7883,344.4128,344.7686,15287.0
2019-11-04 12:45:00,348.84,348.94,348.69,348.72,12926.0,344.7784,344.8773,344.6302,344.6598,12926.0
2019-11-04 12:50:00,348.76,348.82,348.57,348.68,8840.0,344.6994,344.7587,344.5116,344.6203,8840.0
2019-11-04 12:55:00,348.74,348.91,348.48,348.6,14708.0,344.6796,344.8476,344.4226,344.5412,14708.0
2019-11-04 13:00:00,348.59,348.67,348.44,348.66,11352.0,344.5314,344.6104,344.3831,344.6005,11352.0
2019-11-04 13:05:00,348.65,349.05,348.61,349.05,16070.0,344.5907,344.986,344.5511,344.986,16070.0
2019-11-04 13:10:00,349.04,349.07,348.67,348.85,19507.0,344.9761,345.0058,344.6104,344.7883,19507.0
2019-11-04 13:15:00,348.88,349.14,348.88,349.02,15694.0,344.818,345.075,344.818,344.9564,15694.0
2019-11-04 13:20:00,348.98,349.45,348.9,349.45,25254.0,344.9168,345.3813,344.8377,345.3813,25254.0
2019-11-04 13:25:00,349.38,349.45,349.33,349.39,32023.0,345.3122,345.3813,345.2627,345.322,32023.0
2019-11-04 13:30:00,349.36,349.45,349.3,349.42,17382.0,345.2924,345.3813,345.2331,345.3517,17382.0
2019-11-04 13:35:00,349.44,349.6,349.34,349.37,25417.0,345.3715,345.5296,345.2726,345.3023,25417.0
2019-11-04 13:40:00,349.37,349.46,349.31,349.46,12847.0,345.3023,345.3912,345.243,345.3912,12847.0
2019-11-04 13:45:00,349.45,349.52,349.34,349.5,16439.0,345.3813,345.4505,345.2726,345.4308,16439.0
2019-11-04 13:50:00,349.52,349.9,349.5,349.9,34832.0,345.4505,345.8261,345.4308,345.8261,34832.0
2019-11-04 13:55:00,349.9,350.0,349.49,349.54,52247.0,345.8261,345.9249,345.4209,345.4703,52247.0
2019-11-04 14:00:00,349.5,349.67,348.94,348.95,22306.0,345.4308,345.5988,344.8773,344.8872,22306.0
2019-11-04 14:05:00,348.97,349.66,348.92,349.42,33960.0,344.9069,345.5889,344.8575,345.3517,33960.0
2019-11-04 14:10:00,349.38,349.72,349.25,349.7,17731.0,345.3122,345.6482,345.1837,345.6284,17731.0
2019-11-04 14:15:00,349.65,349.85,349.61,349.82,22819.0,345.579,345.7767,345.5395,345.747,22819.0
2019-11-04 14:20:00,349.85,350.48,349.6,350.34,59109.0,345.7767,346.3994,345.5296,346.261,59109.0
2019-11-04 14:25:00,350.37,351.45,350.25,350.61,104551.0,346.2906,347.3581,346.172,346.5278,104551.0
2019-11-04 14:30:00,350.66,350.66,350.25,350.36,25223.0,346.5773,346.5773,346.172,346.2807,25223.0
2019-11-04 14:35:00,350.32,350.5,350.25,350.46,33048.0,346.2412,346.4191,346.172,346.3796,33048.0
2019-11-04 14:40:00,350.49,350.69,350.43,350.58,35664.0,346.4092,346.6069,346.3499,346.4982,35664.0
2019-11-04 14:45:00,350.54,350.59,350.27,350.35,17175.0,346.4587,346.5081,346.1918,346.2709,17175.0
2019-11-04 14:50:00,350.36,350.8,350.34,350.73,22916.0,346.2807,346.7156,346.261,346.6464,22916.0
2019-11-04 14:55:00,350.8,351.2,350.58,350.58,42170.0,346.7156,347.111,346.4982,346.4982,42170.0
2019-11-04 15:00:00,350.6,351.26,350.25,351.24,30952.0,346.518,347.1703,346.172,347.1505,30952.0
2019-11-04 15:05:00,351.19,351.42,351.0,351.42,33308.0,347.1011,347.3284,346.9133,347.3284,33308.0
2019-11-04 15:10:00,351.41,351.43,350.68,350.71,49509.0,347.3185,347.3383,346.597,346.6267,49509.0
2019-11-04 15:15:00,350.71,350.99,350.71,350.77,20668.0,346.6267,346.9034,346.6267,346.686,20668.0
2019-11-04 15:20:00,350.78,350.8,350.5,350.5,21897.0,346.6959,346.7156,346.4191,346.4191,21897.0
2019-11-04 15:25:00,350.54,350.56,350.15,350.3,51725.0,346.4587,346.4784,346.0732,346.2214,51725.0
2019-11-04 15:30:00,350.33,350.68,350.31,350.46,34214.0,346.2511,346.597,346.2313,346.3796,34214.0
2019-11-04 15:35:00,350.41,350.61,350.25,350.54,48533.0,346.3302,346.5278,346.172,346.4587,48533.0
2019-11-04 15:40:00,350.6,350.77,350.42,350.45,55274.0,346.518,346.686,346.3401,346.3697,55274.0
2019-11-04 15:45:00,350.44,350.64,350.42,350.6,40434.0,346.3598,346.5575,346.3401,346.518,40434.0
2019-11-04 15:50:00,350.64,350.95,350.5,350.9,73515.0,346.5575,346.8639,346.4191,346.8145,73515.0
2019-11-04 15:55:00,350.9,351.08,350.63,351.07,142699.0,346.8145,346.9924,346.5476,346.9825,142699.0
2019-11-05 09:30:00,355.23,355.23,353.19,354.72,189106.0,351.094,351.094,349.0778,350.59,189106.0
2019-11-05 09:35:00,354.97,357.4,354.62,356.36,161333.0,350.8371,353.2388,350.4911,352.2109,161333.0
2019-11-05 09:40:00,356.49,357.0,356.06,356.42,90530.0,352.3394,352.8434,351.9144,352.2702,90530.0
2019-11-05 09:45:00,356.4,356.6,354.81,355.58,66458.0,352.2504,352.4481,350.6789,351.44,66458.0
2019-11-05 09:50:00,355.64,356.68,355.28,356.59,71503.0,351.4993,352.5272,351.1435,352.4382,71503.0
2019-11-05 09:55:00,356.53,358.25,356.53,357.69,123748.0,352.3789,354.0789,352.3789,353.5254,123748.0
2019-11-05 10:00:00,358.14,358.49,356.85,357.3,74703.0,353.9702,354.3161,352.6952,353.1399,74703.0
2019-11-05 10:05:00,357.16,357.5,356.6,356.81,68641.0,353.0016,353.3376,352.4481,352.6557,68641.0
2019-11-05 10:10:00,356.8,356.93,356.1,356.74,41861.0,352.6458,352.7743,351.9539,352.5865,41861.0
2019-11-05 10:15:00,356.61,356.89,356.11,356.71,36164.0,352.458,352.7347,351.9638,352.5568,36164.0
2019-11-05 10:20:00,356.67,357.58,356.61,357.35,46546.0,352.5173,353.4167,352.458,353.1894,46546.0
2019-11-05 10:25:00,357.35,358.28,357.25,358.28,70812.0,353.1894,354.1085,353.0905,354.1085,70812.0
2019-11-05 10:30:00,358.28,360.26,358.16,360.26,225353.0,354.1085,356.0655,353.9899,356.0655,225353.0
2019-11-05 10:35:00,360.15,360.46,359.56,359.72,112450.0,355.9568,356.2632,355.3736,355.5318,112450.0
2019-11-05 10:40:00,359.66,360.08,357.83,358.83,82170.0,355.4725,355.8876,353.6638,354.6521,82170.0
2019-11-05 10:45:00,358.68,359.1,358.45,358.82,65555.0,354.5039,354.919,354.2766,354.6422,65555.0
2019-11-05 10:50:00,358.77,359.95,358.46,359.6,56093.0,354.5928,355.7591,354.2864,355.4132,56093.0
2019-11-05 10:55:00,359.6,360.0,359.12,359.13,59782.0,355.4132,355.8085,354.9388,354.9486,59782.0
2019-11-05 11:00:00,359.18,359.3,358.33,358.44,36647.0,354.9981,355.1167,354.158,354.2667,36647.0
2019-11-05 11:05:00,358.45,358.55,358.03,358.09,38841.0,354.2766,354.3754,353.8614,353.9207,38841.0
2019-11-05 11:10:00,358.15,358.32,357.9,358.14,31895.0,353.9801,354.1481,353.733,353.9702,31895.0
2019-11-05 11:15:00,358.07,358.45,357.95,357.97,34592.0,353.901,354.2766,353.7824,353.8021,34592.0
2019-11-05 11:20:00,357.96,358.51,357.95,358.0,35897.0,353.7923,354.3359,353.7824,353.8318,35897.0
2019-11-05 11:25:00,357.96,358.37,357.91,358.15,29581.0,353.7923,354.1975,353.7428,353.9801,29581.0
2019-11-05 11:30:00,358.14,358.25,357.91,358.04,16908.0,353.9702,354.0789,353.7428,353.8713,16908.0
2019-11-05 11:35:00,358.09,358.34,357.92,358.18,26662.0,353.9207,354.1678,353.7527,354.0097,26662.0
2019-11-05 11:40:00,358.04,358.54,357.93,358.16,14029.0,353.8713,354.3655,353.7626,353.9899,14029.0
2019-11-05 11:45:00,358.13,358.17,357.92,358.08,13631.0,353.9603,353.9998,353.7527,353.9109,13631.0
2019-11-05 11:50:00,358.08,358.33,357.98,358.32,14778.0,353.9109,354.158,353.812,354.1481,14778.0
2019-11-05 11:55:00,358.21,358.67,358.05,358.53,26462.0,354.0394,354.494,353.8812,354.3556,26462.0
2019-11-05 12:00:00,358.5,359.32,358.49,359.27,30695.0,354.326,355.1364,354.3161,355.087,30695.0
2019-11-05 12:05:00,359.3,359.53,359.3,359.47,29157.0,355.1167,355.344,355.1167,355.2847,29157.0
2019-11-05 12:10:00,359.47,359.48,358.7,358.75,24065.0,355.2847,355.2946,354.5236,354.5731,24065.0
2019-11-05 12:15:00,358.79,359.22,358.76,359.04,14618.0,354.6126,355.0376,354.5829,354.8597,14618.0
2019-11-05 12:20:00,359.05,359.21,358.25,358.35,24947.0,354.8696,355.0277,354.0789,354.1777,24947.0
2019-11-05 12:25:00,358.36,358.72,358.07,358.71,22500.0,354.1876,354.5434,353.901,354.5335,22500.0
2019-11-05 12:30:00,358.64,358.88,358.64,358.76,28039.0,354.4643,354.7016,354.4643,354.5829,28039.0
2019-11-05 12:35:00,358.8,358.95,358.71,358.8,20651.0,354.6225,354.7707,354.5335,354.6225,20651.0
2019-11-05 12:40:00,358.79,358.92,358.43,358.65,33921.0,354.6126,354.7411,354.2568,354.4742,33921.0
2019-11-05 12:45:00,358.59,359.07,358.58,358.85,20563.0,354.4149,354.8893,354.405,354.6719,20563.0
2019-11-05 12:50:00,358.81,359.27,358.81,359.1,25139.0,354.6324,355.087,354.6324,354.919,25139.0
2019-11-05 12:55:00,359.14,359.28,359.05,359.21,21085.0,354.9585,355.0969,354.8696,355.0277,21085.0
2019-11-05 13:00:00,359.18,359.2,358.92,359.2,22549.0,354.9981,355.0178,354.7411,355.0178,22549.0
2019-11-05 13:05:00,359.2,359.9,359.16,359.16,86929.0,355.0178,355.7097,354.9783,354.9783,86929.0
2019-11-05 13:10:00,359.15,359.23,358.91,359.0,41634.0,354.9684,355.0475,354.7312,354.8202,41634.0
2019-11-05 13:15:00,359.0,359.34,358.93,359.1,23624.0,354.8202,355.1562,354.751,354.919,23624.0
2019-11-05 13:20:00,359.05,359.24,359.02,359.06,8485.0,354.8696,355.0574,354.8399,354.8795,8485.0
2019-11-05 13:25:00,359.03,359.12,358.66,358.66,21440.0,354.8498,354.9388,354.4841,354.4841,21440.0
2019-11-05 13:30:00,358.66,359.0,358.66,358.84,21099.0,354.4841,354.8202,354.4841,354.662,21099.0
2019-11-05 13:35:00,358.89,359.62,358.84,359.55,34258.0,354.7114,355.4329,354.662,355.3637,34258.0
2019-11-05 13:40:00,359.59,360.19,359.54,360.08,47009.0,355.4033,355.9963,355.3539,355.8876,47009.0
2019-11-05 13:45:00,360.06,360.14,359.77,359.83,24089.0,355.8678,355.9469,355.5812,355.6405,24089.0
2019-11-05 13:50:00,359.87,360.11,359.83,359.87,29455.0,355.68,355.9172,355.6405,355.68,29455.0
2019-11-05 13:55:00,359.87,360.48,359.86,360.47,34259.0,355.68,356.2829,355.6701,356.273,34259.0
2019-11-05 14:00:00,360.44,361.6,360.43,361.39,133232.0,356.2434,357.3899,356.2335,357.1823,133232.0
2019-11-05 14:05:00,361.32,361.33,360.92,361.31,37558.0,357.1131,357.123,356.7178,357.1033,37558.0
2019-11-05 14:10:00,361.32,361.61,360.5,360.68,54340.0,357.1131,357.3998,356.3027,356.4806,54340.0
2019-11-05 14:15:00,360.73,361.04,360.25,360.36,39250.0,356.53,356.8364,356.0556,356.1643,39250.0
2019-11-05 14:20:00,360.37,360.46,360.11,360.24,33751.0,356.1742,356.2632,355.9172,356.0457,33751.0
2019-11-05 14:25:00,360.22,360.65,360.01,360.32,29978.0,356.0259,356.4509,355.8184,356.1248,29978.0
2019-11-05 14:30:00,360.27,360.38,359.79,360.11,33665.0,356.0754,356.1841,355.601,355.9172,33665.0
2019-11-05 14:35:00,360.13,360.29,359.9,360.04,27532.0,355.937,356.0951,355.7097,355.848,27532.0
2019-11-05 14:40:00,360.12,360.27,359.95,359.98,27398.0,355.9271,356.0754,355.7591,355.7887,27398.0
2019-11-05 14:45:00,360.05,360.71,360.01,360.69,30575.0,355.8579,356.5102,355.8184,356.4905,30575.0
2019-11-05 14:50:00,360.67,360.67,360.07,360.15,26583.0,356.4707,356.4707,355.8777,355.9568,26583.0
2019-11-05 14:55:00,360.14,360.21,359.79,359.89,32920.0,355.9469,356.0161,355.601,355.6998,32920.0
2019-11-05 15:00:00,359.9,360.32,359.82,360.2,29745.0,355.7097,356.1248,355.6306,356.0062,29745.0
2019-11-05 15:05:00,360.23,360.36,359.25,360.14,61090.0,356.0358,356.1643,355.0672,355.9469,61090.0
2019-11-05 15:10:00,360.16,360.22,359.8,360.05,30595.0,355.9666,356.0259,355.6108,355.8579,30595.0
2019-11-05 15:15:00,360.01,360.12,359.84,359.98,38105.0,355.8184,355.9271,355.6504,355.7887,38105.0
2019-11-05 15:20:00,360.0,360.22,359.91,360.02,38011.0,355.8085,356.0259,355.7196,355.8283,38011.0
2019-11-05 15:25:00,360.03,360.03,359.2,359.2,50573.0,355.8382,355.8382,355.0178,355.0178,50573.0
2019-11-05 15:30:00,359.21,359.27,358.12,358.3,69038.0,355.0277,355.087,353.9504,354.1283,69038.0
2019-11-05 15:35:00,358.35,359.27,358.25,359.16,61630.0,354.1777,355.087,354.0789,354.9783,61630.0
2019-11-05 15:40:00,359.28,359.47,358.96,359.0,45808.0,355.0969,355.2847,354.7806,354.8202,45808.0
2019-11-05 15:45:00,358.98,359.2,358.88,359.04,65439.0,354.8004,355.0178,354.7016,354.8597,65439.0
2019-11-05 15:50:00,358.98,359.14,358.0,358.65,128584.0,354.8004,354.9585,353.8318,354.4742,128584.0
2019-11-05 15:55:00,358.61,358.7,357.97,358.27,176718.0,354.4347,354.5236,353.8021,354.0987,176718.0
2019-11-06 09:30:00,358.86,358.86,357.11,357.2,93209.0,354.6818,354.6818,352.9522,353.0411,93209.0
2019-11-06 09:35:00,357.13,357.2,356.19,356.2,83750.0,352.9719,353.0411,352.0429,352.0528,83750.0
2019-11-06 09:40:00,356.38,358.89,356.13,358.69,95313.0,352.2307,354.7114,351.9836,354.5138,95313.0
2019-11-06 09:45:00,358.7,359.4,358.56,358.97,70367.0,354.5236,355.2155,354.3853,354.7905,70367.0
2019-11-06 09:50:00,358.89,358.89,357.54,358.3,33571.0,354.7114,354.7114,353.3772,354.1283,33571.0
2019-11-06 09:55:00,358.41,359.12,358.1,358.57,41739.0,354.237,354.9388,353.9306,354.3952,41739.0
2019-11-06 10:00:00,358.67,358.75,358.0,358.17,33745.0,354.494,354.5731,353.8318,353.9998,33745.0
2019-11-06 10:05:00,358.14,358.4,357.8,358.06,22676.0,353.9702,354.2271,353.6341,353.8911,22676.0
2019-11-06 10:10:00,358.04,358.59,357.87,358.52,22019.0,353.8713,354.4149,353.7033,354.3457,22019.0
2019-11-06 10:15:00,358.58,358.73,358.1,358.44,20993.0,354.405,354.5533,353.9306,354.2667,20993.0
2019-11-06 10:20:00,358.33,358.34,358.04,358.18,12711.0,354.158,354.1678,353.8713,354.0097,12711.0
2019-11-06 10:25:00,358.26,358.29,358.0,358.04,14420.0,354.0888,354.1184,353.8318,353.8713,14420.0
2019-11-06 10:30:00,358.0,358.02,356.26,356.98,78213.0,353.8318,353.8516,352.1121,352.8237,78213.0
2019-11-06 10:35:00,357.11,357.11,355.59,356.13,57433.0,352.9522,352.9522,351.4499,351.9836,57433.0
2019-11-06 10:40:00,356.08,357.05,356.02,356.98,38242.0,351.9342,352.8929,351.8748,352.8237,38242.0
2019-11-06 10:45:00,356.92,357.13,356.35,356.41,21883.0,352.7644,352.9719,352.201,352.2603,21883.0
2019-11-06 10:50:00,356.48,356.49,355.96,356.3,24162.0,352.3295,352.3394,351.8155,352.1516,24162.0
2019-11-06 10:55:00,356.31,356.56,356.13,356.2,19132.0,352.1615,352.4086,351.9836,352.0528,19132.0
2019-11-06 11:00:00,356.19,356.29,355.32,355.46,40920.0,352.0429,352.1417,351.183,351.3214,40920.0
2019-11-06 11:05:00,355.53,356.41,355.45,356.14,23338.0,351.3906,352.2603,351.3115,351.9935,23338.0
2019-11-06 11:10:00,356.16,356.71,356.1,356.63,20810.0,352.0132,352.5568,351.9539,352.4777,20810.0
2019-11-06 11:15:00,356.62,357.56,356.57,357.56,32756.0,352.4679,353.3969,352.4184,353.3969,32756.0
2019-11-06 11:20:00,357.46,357.66,357.42,357.55,18509.0,353.2981,353.4958,353.2585,353.387,18509.0
2019-11-06 11:25:00,357.55,357.67,356.99,357.16,22622.0,353.387,353.5056,352.8336,353.0016,22622.0
2019-11-06 11:30:00,357.21,357.33,356.97,357.15,11561.0,353.051,353.1696,352.8138,352.9917,11561.0
2019-11-06 11:35:00,357.18,357.35,357.12,357.34,10934.0,353.0213,353.1894,352.962,353.1795,10934.0
2019-11-06 11:40:00,357.46,357.57,356.41,356.55,24185.0,353.2981,353.4068,352.2603,352.3987,24185.0
2019-11-06 11:45:00,356.63,357.0,356.05,356.12,19111.0,352.4777,352.8434,351.9045,351.9737,19111.0
2019-11-06 11:50:00,356.0,356.02,355.03,355.48,59407.0,351.8551,351.8748,350.8964,351.3411,59407.0
2019-11-06 11:55:00,355.4,355.8,355.33,355.35,33637.0,351.2621,351.6574,351.1929,351.2127,33637.0
2019-11-06 12:00:00,355.41,356.25,355.39,356.17,19692.0,351.272,352.1022,351.2522,352.0231,19692.0
2019-11-06 12:05:00,356.16,356.44,355.93,355.99,26647.0,352.0132,352.29,351.7859,351.8452,26647.0
2019-11-06 12:10:00,355.99,356.03,355.68,356.02,11400.0,351.8452,351.8847,351.5388,351.8748,11400.0
2019-11-06 12:15:00,355.96,356.15,355.88,355.98,11545.0,351.8155,352.0033,351.7365,351.8353,11545.0
2019-11-06 12:20:00,355.94,356.34,355.7,356.34,15020.0,351.7958,352.1911,351.5586,352.1911,15020.0
2019-11-06 12:25:00,356.3,356.52,356.22,356.37,13616.0,352.1516,352.369,352.0725,352.2208,13616.0
2019-11-06 12:30:00,356.36,356.4,356.24,356.28,7188.0,352.2109,352.2504,352.0923,352.1318,7188.0
2019-11-06 12:35:00,356.27,356.46,356.22,356.37,6027.0,352.1219,352.3097,352.0725,352.2208,6027.0
2019-11-06 12:40:00,356.43,356.46,356.09,356.15,9838.0,352.2801,352.3097,351.944,352.0033,9838.0
2019-11-06 12:45:00,356.09,356.22,356.02,356.21,11929.0,351.944,352.0725,351.8748,352.0626,11929.0
2019-11-06 12:50:00,356.33,356.39,356.15,356.27,10333.0,352.1812,352.2405,352.0033,352.1219,10333.0
2019-11-06 12:55:00,356.28,356.35,356.18,356.28,7590.0,352.1318,352.201,352.033,352.1318,7590.0
2019-11-06 13:00:00,356.37,356.41,356.08,356.21,9086.0,352.2208,352.2603,351.9342,352.0626,9086.0
2019-11-06 13:05:00,356.18,356.28,356.06,356.11,8619.0,352.033,352.1318,351.9144,351.9638,8619.0
2019-11-06 13:10:00,356.1,356.18,355.72,355.86,15347.0,351.9539,352.033,351.5783,351.7167,15347.0
2019-11-06 13:15:00,355.84,355.9,355.3,355.51,32327.0,351.6969,351.7562,351.1632,351.3708,32327.0
2019-11-06 13:20:00,355.58,356.03,355.53,355.74,12126.0,351.44,351.8847,351.3906,351.5981,12126.0
2019-11-06 13:25:00,355.76,356.14,355.65,356.06,8713.0,351.6179,351.9935,351.5092,351.9144,8713.0
2019-11-06 13:30:00,356.1,356.21,355.95,356.03,12265.0,351.9539,352.0626,351.8057,351.8847,12265.0
2019-11-06 13:35:00,356.05,356.05,355.53,355.69,16468.0,351.9045,351.9045,351.3906,351.5487,16468.0
2019-11-06 13:40:00,355.76,356.2,355.76,356.19,9072.0,351.6179,352.0528,351.6179,352.0429,9072.0
2019-11-06 13:45:00,356.15,356.21,356.02,356.14,6796.0,352.0033,352.0626,351.8748,351.9935,6796.0
2019-11-06 13:50:00,356.18,356.66,356.08,356.65,13959.0,352.033,352.5074,351.9342,352.4975,13959.0
2019-11-06 13:55:00,356.69,357.03,356.62,356.68,21289.0,352.537,352.8731,352.4679,352.5272,21289.0
2019-11-06 14:00:00,356.63,356.75,356.43,356.67,18765.0,352.4777,352.5964,352.2801,352.5173,18765.0
2019-11-06 14:05:00,356.64,356.66,356.27,356.5,15178.0,352.4876,352.5074,352.1219,352.3493,15178.0
2019-11-06 14:10:00,356.46,356.47,355.77,355.93,17814.0,352.3097,352.3196,351.6278,351.7859,17814.0
2019-11-06 14:15:00,355.91,356.34,353.76,353.9,133875.0,351.7661,352.1911,349.6412,349.7795,133875.0
2019-11-06 14:20:00,354.0,355.11,353.41,354.97,97138.0,349.8784,350.9754,349.2952,350.8371,97138.0
2019-11-06 14:25:00,355.1,355.75,354.74,355.12,73782.0,350.9656,351.608,350.6098,350.9853,73782.0
2019-11-06 14:30:00,355.13,355.7,354.97,355.17,28925.0,350.9952,351.5586,350.8371,351.0347,28925.0
2019-11-06 14:35:00,355.25,355.32,354.87,354.9,15962.0,351.1138,351.183,350.7382,350.7679,15962.0
2019-11-06 14:40:00,354.95,355.29,354.86,355.07,22374.0,350.8173,351.1533,350.7284,350.9359,22374.0
2019-11-06 14:45:00,355.05,355.1,354.51,354.56,27347.0,350.9161,350.9656,350.3824,350.4318,27347.0
2019-11-06 14:50:00,354.56,354.57,353.81,353.81,67128.0,350.4318,350.4417,349.6906,349.6906,67128.0
2019-11-06 14:55:00,353.8,354.65,353.16,354.65,76813.0,349.6807,350.5208,349.0481,350.5208,76813.0
2019-11-06 15:00:00,354.6,354.96,354.22,354.94,40368.0,350.4714,350.8272,350.0958,350.8074,40368.0
2019-11-06 15:05:00,354.84,354.84,354.09,354.51,16466.0,350.7086,350.7086,349.9673,350.3824,16466.0
2019-11-06 15:10:00,354.52,354.57,353.99,354.12,43370.0,350.3923,350.4417,349.8685,349.997,43370.0
2019-11-06 15:15:00,354.19,354.32,353.81,354.07,33954.0,350.0662,350.1946,349.6906,349.9476,33954.0
2019-11-06 15:20:00,354.04,354.5,354.03,354.1,24032.0,349.9179,350.3725,349.908,349.9772,24032.0
2019-11-06 15:25:00,354.13,354.2,353.98,354.01,29095.0,350.0069,350.076,349.8586,349.8883,29095.0
2019-11-06 15:30:00,354.01,354.15,354.0,354.05,29521.0,349.8883,350.0266,349.8784,349.9278,29521.0
2019-11-06 15:35:00,354.05,354.2,353.7,354.19,47083.0,349.9278,350.076,349.5819,350.0662,47083.0
2019-11-06 15:40:00,354.14,354.37,353.97,354.29,38212.0,350.0167,350.2441,349.8487,350.165,38212.0
2019-11-06 15:45:00,354.39,354.53,354.19,354.45,34964.0,350.2638,350.4022,350.0662,350.3231,34964.0
2019-11-06 15:50:00,354.48,354.63,353.13,353.37,139452.0,350.3528,350.501,349.0185,349.2557,139452.0
2019-11-06 15:55:00,353.39,354.2,353.31,354.05,147641.0,349.2755,350.076,349.1964,349.9278,147641.0
2019-11-07 09:30:00,356.12,356.97,355.84,356.56,106248.0,353.998,354.8429,353.7197,354.4354,106248.0
2019-11-07 09:35:00,356.72,356.93,355.68,356.25,52431.0,354.5944,354.8032,353.5606,354.1272,52431.0
2019-11-07 09:40:00,356.24,356.36,355.05,355.05,49090.0,354.1173,354.2366,352.9344,352.9344,49090.0
2019-11-07 09:45:00,355.18,357.09,355.17,356.82,76029.0,353.0636,354.9622,353.0537,354.6938,76029.0
2019-11-07 09:50:00,356.87,357.5,356.41,357.3,76966.0,354.7435,355.3698,354.2863,355.171,76966.0
2019-11-07 09:55:00,357.28,357.64,356.62,356.74,44223.0,355.1511,355.5089,354.495,354.6143,44223.0
2019-11-07 10:00:00,356.71,356.8,356.12,356.43,45595.0,354.5845,354.6739,353.998,354.3061,45595.0
2019-11-07 10:05:00,356.46,356.87,356.28,356.67,42300.0,354.336,354.7435,354.157,354.5447,42300.0
2019-11-07 10:10:00,356.63,356.8,356.29,356.48,51448.0,354.505,354.6739,354.167,354.3558,51448.0
2019-11-07 10:15:00,356.78,357.16,356.52,357.07,24255.0,354.6541,355.0318,354.3956,354.9423,24255.0
2019-11-07 10:20:00,357.07,357.27,356.7,356.93,22863.0,354.9423,355.1411,354.5745,354.8032,22863.0
2019-11-07 10:25:00,357.0,357.16,356.48,356.64,19796.0,354.8728,355.0318,354.3558,354.5149,19796.0
2019-11-07 10:30:00,356.63,356.96,356.47,356.8,20221.0,354.505,354.833,354.3459,354.6739,20221.0
2019-11-07 10:35:00,356.82,357.16,356.69,356.99,12226.0,354.6938,355.0318,354.5646,354.8628,12226.0
2019-11-07 10:40:00,357.0,357.12,356.72,356.77,19753.0,354.8728,354.992,354.5944,354.6441,19753.0
2019-11-07 10:45:00,356.79,357.14,356.78,356.98,20579.0,354.664,355.0119,354.6541,354.8529,20579.0
2019-11-07 10:50:00,356.96,357.37,356.51,356.67,26265.0,354.833,355.2405,354.3857,354.5447,26265.0
2019-11-07 10:55:00,356.7,357.04,356.65,356.79,32190.0,354.5745,354.9125,354.5248,354.664,32190.0
2019-11-07 11:00:00,356.82,356.96,356.71,356.93,14642.0,354.6938,354.833,354.5845,354.8032,14642.0
2019-11-07 11:05:00,356.92,356.93,356.56,356.65,13662.0,354.7932,354.8032,354.4354,354.5248,13662.0
2019-11-07 11:10:00,356.68,356.8,356.54,356.74,7029.0,354.5547,354.6739,354.4155,354.6143,7029.0
2019-11-07 11:15:00,356.64,357.26,356.35,357.11,23836.0,354.5149,355.1312,354.2266,354.9821,23836.0
2019-11-07 11:20:00,357.2,357.29,356.57,356.78,18920.0,355.0716,355.161,354.4453,354.6541,18920.0
2019-11-07 11:25:00,356.8,356.82,356.63,356.67,8115.0,354.6739,354.6938,354.505,354.5447,8115.0
2019-11-07 11:30:00,356.67,356.95,356.66,356.84,15908.0,354.5447,354.823,354.5348,354.7137,15908.0
2019-11-07 11:35:00,356.91,357.09,356.85,356.86,13064.0,354.7833,354.9622,354.7236,354.7336,13064.0
2019-11-07 11:40:00,356.82,357.31,356.82,357.14,24477.0,354.6938,355.1809,354.6938,355.0119,24477.0
2019-11-07 11:45:00,357.07,357.31,357.03,357.11,22810.0,354.9423,355.1809,354.9026,354.9821,22810.0
2019-11-07 11:50:00,357.06,357.2,356.78,356.91,9228.0,354.9324,355.0716,354.6541,354.7833,9228.0
2019-11-07 11:55:00,356.87,357.5,356.69,357.31,18959.0,354.7435,355.3698,354.5646,355.1809,18959.0
2019-11-07 12:00:00,357.44,357.87,357.25,357.76,39914.0,355.3101,355.7376,355.1213,355.6282,39914.0
2019-11-07 12:05:00,357.75,358.49,357.71,358.31,34608.0,355.6183,356.3539,355.5785,356.1749,34608.0
2019-11-07 12:10:00,358.35,358.8,358.28,358.58,34748.0,356.2147,356.662,356.1451,356.4433,34748.0
2019-11-07 12:15:00,358.48,358.67,358.36,358.53,29271.0,356.3439,356.5328,356.2246,356.3936,29271.0
2019-11-07 12:20:00,358.51,358.51,357.99,358.17,16641.0,356.3738,356.3738,355.8569,356.0358,16641.0
2019-11-07 12:25:00,358.18,358.46,357.99,358.45,13507.0,356.0457,356.3241,355.8569,356.3141,13507.0
2019-11-07 12:30:00,358.45,358.48,358.25,358.43,17037.0,356.3141,356.3439,356.1153,356.2942,17037.0
2019-11-07 12:35:00,358.41,358.45,358.02,358.1,11811.0,356.2743,356.3141,355.8867,355.9662,11811.0
2019-11-07 12:40:00,358.16,358.3,357.99,358.11,17263.0,356.0258,356.165,355.8569,355.9761,17263.0
2019-11-07 12:45:00,358.14,358.9,358.06,358.86,34537.0,356.006,356.7614,355.9264,356.7217,34537.0
2019-11-07 12:50:00,358.84,359.23,358.71,359.07,42824.0,356.7018,357.0895,356.5726,356.9304,42824.0
2019-11-07 12:55:00,359.04,359.4,358.93,359.04,21342.0,356.9006,357.2585,356.7913,356.9006,21342.0
2019-11-07 13:00:00,358.94,359.16,358.44,358.48,18100.0,356.8012,357.0199,356.3042,356.3439,18100.0
2019-11-07 13:05:00,358.51,358.89,358.46,358.67,12123.0,356.3738,356.7515,356.3241,356.5328,12123.0
2019-11-07 13:10:00,358.75,358.85,358.69,358.69,11132.0,356.6123,356.7117,356.5527,356.5527,11132.0
2019-11-07 13:15:00,358.69,358.9,358.61,358.71,8430.0,356.5527,356.7614,356.4732,356.5726,8430.0
2019-11-07 13:20:00,358.74,358.77,358.56,358.75,13523.0,356.6024,356.6322,356.4235,356.6123,13523.0
2019-11-07 13:25:00,358.73,358.83,358.6,358.69,6908.0,356.5924,356.6918,356.4632,356.5527,6908.0
2019-11-07 13:30:00,358.74,358.9,358.57,358.82,17538.0,356.6024,356.7614,356.4334,356.6819,17538.0
2019-11-07 13:35:00,358.78,358.83,358.2,358.24,26101.0,356.6421,356.6918,356.0656,356.1054,26101.0
2019-11-07 13:40:00,358.11,358.57,358.11,358.55,7400.0,355.9761,356.4334,355.9761,356.4135,7400.0
2019-11-07 13:45:00,358.55,358.7,358.44,358.6,14236.0,356.4135,356.5626,356.3042,356.4632,14236.0
2019-11-07 13:50:00,358.67,358.89,358.64,358.88,9476.0,356.5328,356.7515,356.503,356.7415,9476.0
2019-11-07 13:55:00,358.89,359.04,358.48,358.68,18618.0,356.7515,356.9006,356.3439,356.5427,18618.0
2019-11-07 14:00:00,358.62,358.85,358.62,358.73,9667.0,356.4831,356.7117,356.4831,356.5924,9667.0
2019-11-07 14:05:00,358.72,359.18,358.72,359.1,28194.0,356.5825,357.0398,356.5825,356.9602,28194.0
2019-11-07 14:10:00,359.1,359.21,359.0,359.16,28076.0,356.9602,357.0696,356.8608,357.0199,28076.0
2019-11-07 14:15:00,359.16,359.17,358.94,359.17,16657.0,357.0199,357.0298,356.8012,357.0298,16657.0
2019-11-07 14:20:00,359.17,359.2,359.06,359.08,24239.0,357.0298,357.0596,356.9205,356.9404,24239.0
2019-11-07 14:25:00,359.08,359.16,358.81,358.92,28148.0,356.9404,357.0199,356.672,356.7813,28148.0
2019-11-07 14:30:00,358.9,358.9,358.32,358.4,24084.0,356.7614,356.7614,356.1849,356.2644,24084.0
2019-11-07 14:35:00,358.37,358.43,357.89,358.0,30098.0,356.2346,356.2942,355.7574,355.8668,30098.0
2019-11-07 14:40:00,357.98,358.44,357.19,357.74,20845.0,355.8469,356.3042,355.0616,355.6083,20845.0
2019-11-07 14:45:00,357.67,358.0,357.58,357.62,13082.0,355.5388,355.8668,355.4493,355.4891,13082.0
2019-11-07 14:50:00,357.57,357.81,357.35,357.6,13780.0,355.4394,355.6779,355.2207,355.4692,13780.0
2019-11-07 14:55:00,357.65,357.86,357.65,357.68,10748.0,355.5189,355.7276,355.5189,355.5487,10748.0
2019-11-07 15:00:00,357.65,357.98,357.6,357.8,9003.0,355.5189,355.8469,355.4692,355.668,9003.0
2019-11-07 15:05:00,357.72,358.02,357.59,358.02,12573.0,355.5885,355.8867,355.4592,355.8867,12573.0
2019-11-07 15:10:00,357.94,358.17,357.87,358.06,14407.0,355.8071,356.0358,355.7376,355.9264,14407.0
2019-11-07 15:15:00,358.0,358.0,357.67,357.75,19992.0,355.8668,355.8668,355.5388,355.6183,19992.0
2019-11-07 15:20:00,357.74,357.8,357.47,357.5,14413.0,355.6083,355.668,355.34,355.3698,14413.0
2019-11-07 15:25:00,357.5,357.69,357.41,357.57,12858.0,355.3698,355.5586,355.2803,355.4394,12858.0
2019-11-07 15:30:00,357.61,357.61,357.25,357.44,21579.0,355.4791,355.4791,355.1213,355.3101,21579.0
2019-11-07 15:35:00,357.5,357.52,357.26,357.46,18651.0,355.3698,355.3897,355.1312,355.33,18651.0
2019-11-07 15:40:00,357.41,357.44,357.03,357.07,16527.0,355.2803,355.3101,354.9026,354.9423,16527.0
2019-11-07 15:45:00,357.12,357.86,357.06,357.29,37660.0,354.992,355.7276,354.9324,355.161,37660.0
2019-11-07 15:50:00,357.35,357.63,357.14,357.31,30485.0,355.2207,355.499,355.0119,355.1809,30485.0
2019-11-07 15:55:00,357.28,357.73,357.2,357.54,73440.0,355.1511,355.5984,355.0716,355.4095,73440.0
2019-11-08 09:30:00,356.4,357.0,355.08,355.08,52765.0,354.2763,354.8728,352.9642,352.9642,52765.0
2019-11-08 09:35:00,355.05,355.62,354.5,355.36,48218.0,352.9344,353.501,352.3876,353.2425,48218.0
2019-11-08 09:40:00,355.42,355.74,355.14,355.6,21145.0,353.3022,353.6203,353.0238,353.4811,21145.0
2019-11-08 09:45:00,355.51,356.12,355.51,355.57,22842.0,353.3916,353.998,353.3916,353.4513,22842.0
2019-11-08 09:50:00,355.85,356.09,355.0,355.1,24085.0,353.7296,353.9682,352.8847,352.9841,24085.0
2019-11-08 09:55:00,355.1,355.49,354.8,355.06,31187.0,352.9841,353.3717,352.6859,352.9443,31187.0
2019-11-08 10:00:00,354.99,355.18,354.2,354.57,48618.0,352.8747,353.0636,352.0894,352.4572,48618.0
2019-11-08 10:05:00,354.52,354.83,354.2,354.55,35716.0,352.4075,352.7157,352.0894,352.4373,35716.0
2019-11-08 10:10:00,354.63,354.63,354.04,354.42,29413.0,352.5169,352.5169,351.9304,352.3081,29413.0
2019-11-08 10:15:00,354.55,354.55,353.75,354.12,36214.0,352.4373,352.4373,351.6421,352.0099,36214.0
2019-11-08 10:20:00,354.09,354.24,353.6,353.85,32992.0,351.9801,352.1292,351.493,351.7415,32992.0
2019-11-08 10:25:00,353.98,354.2,353.73,354.07,34102.0,351.8707,352.0894,351.6222,351.9602,34102.0
2019-11-08 10:30:00,354.08,354.25,353.6,353.69,35781.0,351.9702,352.1391,351.493,351.5825,35781.0
2019-11-08 10:35:00,353.71,354.17,353.65,353.75,19836.0,351.6024,352.0596,351.5427,351.6421,19836.0
2019-11-08 10:40:00,353.69,354.07,353.49,354.0,26135.0,351.5825,351.9602,351.3837,351.8906,26135.0
2019-11-08 10:45:00,354.0,354.09,353.82,353.95,15114.0,351.8906,351.9801,351.7117,351.8409,15114.0
2019-11-08 10:50:00,353.95,353.99,353.65,353.87,24397.0,351.8409,351.8807,351.5427,351.7614,24397.0
2019-11-08 10:55:00,353.85,353.91,353.6,353.68,11071.0,351.7415,351.8012,351.493,351.5725,11071.0
2019-11-08 11:00:00,353.7,354.18,353.61,353.89,26792.0,351.5924,352.0696,351.503,351.7813,26792.0
2019-11-08 11:05:00,353.75,353.99,353.6,353.79,12695.0,351.6421,351.8807,351.493,351.6819,12695.0
2019-11-08 11:10:00,353.81,353.85,353.32,353.41,22568.0,351.7018,351.7415,351.2147,351.3041,22568.0
2019-11-08 11:15:00,353.35,353.42,352.9,353.0,35658.0,351.2445,351.3141,350.7972,350.8966,35658.0
2019-11-08 11:20:00,353.11,353.51,353.08,353.28,32398.0,351.0059,351.4035,350.9761,351.1749,32398.0
2019-11-08 11:25:00,353.34,353.43,353.07,353.18,13542.0,351.2346,351.324,350.9662,351.0755,13542.0
2019-11-08 11:30:00,353.22,353.45,353.22,353.43,12715.0,351.1153,351.3439,351.1153,351.324,12715.0
2019-11-08 11:35:00,353.44,354.0,353.37,353.88,24530.0,351.334,351.8906,351.2644,351.7713,24530.0
2019-11-08 11:40:00,353.95,354.0,353.76,353.9,17686.0,351.8409,351.8906,351.6521,351.7912,17686.0
2019-11-08 11:45:00,353.9,354.14,353.85,353.86,31842.0,351.7912,352.0298,351.7415,351.7515,31842.0
2019-11-08 11:50:00,353.9,354.09,353.58,354.0,23691.0,351.7912,351.9801,351.4731,351.8906,23691.0
2019-11-08 11:55:00,353.97,354.14,353.96,354.05,23084.0,351.8608,352.0298,351.8509,351.9403,23084.0
2019-11-08 12:00:00,354.05,354.08,353.83,353.97,16711.0,351.9403,351.9702,351.7216,351.8608,16711.0
2019-11-08 12:05:00,354.0,354.03,353.81,353.88,15688.0,351.8906,351.9204,351.7018,351.7713,15688.0
2019-11-08 12:10:00,353.92,354.02,353.83,353.83,10450.0,351.8111,351.9105,351.7216,351.7216,10450.0
2019-11-08 12:15:00,353.9,353.98,353.74,353.82,21329.0,351.7912,351.8707,351.6322,351.7117,21329.0
2019-11-08 12:20:00,353.82,353.87,353.55,353.63,10287.0,351.7117,351.7614,351.4433,351.5228,10287.0
2019-11-08 12:25:00,353.63,353.75,353.37,353.44,12891.0,351.5228,351.6421,351.2644,351.334,12891.0
2019-11-08 12:30:00,353.46,353.64,353.32,353.33,13925.0,351.3538,351.5328,351.2147,351.2246,13925.0
2019-11-08 12:35:00,353.33,353.58,353.2,353.56,14142.0,351.2246,351.4731,351.0954,351.4532,14142.0
2019-11-08 12:40:00,353.58,353.82,353.4,353.79,19090.0,351.4731,351.7117,351.2942,351.6819,19090.0
2019-11-08 12:45:00,353.85,353.85,353.56,353.56,5889.0,351.7415,351.7415,351.4532,351.4532,5889.0
2019-11-08 12:50:00,353.65,353.66,353.41,353.53,5482.0,351.5427,351.5527,351.3041,351.4234,5482.0
2019-11-08 12:55:00,353.59,353.85,353.51,353.85,9416.0,351.4831,351.7415,351.4035,351.7415,9416.0
2019-11-08 13:00:00,353.85,353.94,353.79,353.89,9686.0,351.7415,351.831,351.6819,351.7813,9686.0
2019-11-08 13:05:00,353.89,353.94,353.81,353.85,8998.0,351.7813,351.831,351.7018,351.7415,8998.0
2019-11-08 13:10:00,353.85,353.88,353.76,353.76,12090.0,351.7415,351.7713,351.6521,351.6521,12090.0
2019-11-08 13:15:00,353.81,353.92,353.81,353.86,4817.0,351.7018,351.8111,351.7018,351.7515,4817.0
2019-11-08 13:20:00,353.83,353.97,353.83,353.91,11196.0,351.7216,351.8608,351.7216,351.8012,11196.0
2019-11-08 13:25:00,353.83,353.95,353.78,353.92,13366.0,351.7216,351.8409,351.6719,351.8111,13366.0
2019-11-08 13:30:00,353.94,353.96,353.84,353.91,9271.0,351.831,351.8509,351.7316,351.8012,9271.0
2019-11-08 13:35:00,353.94,354.0,353.88,353.94,15724.0,351.831,351.8906,351.7713,351.831,15724.0
2019-11-08 13:40:00,353.92,354.07,353.92,353.99,14568.0,351.8111,351.9602,351.8111,351.8807,14568.0
2019-11-08 13:45:00,353.96,353.97,353.83,353.92,9974.0,351.8509,351.8608,351.7216,351.8111,9974.0
2019-11-08 13:50:00,353.91,353.95,353.78,353.82,11232.0,351.8012,351.8409,351.6719,351.7117,11232.0
2019-11-08 13:55:00,353.87,353.9,353.67,353.72,8444.0,351.7614,351.7912,351.5626,351.6123,8444.0
2019-11-08 14:00:00,353.76,353.88,353.76,353.85,7447.0,351.6521,351.7713,351.6521,351.7415,7447.0
2019-11-08 14:05:00,353.93,353.93,353.78,353.85,9928.0,351.821,351.821,351.6719,351.7415,9928.0
2019-11-08 14:10:00,353.84,353.88,353.79,353.86,11587.0,351.7316,351.7713,351.6819,351.7515,11587.0
2019-11-08 14:15:00,353.82,353.84,353.09,353.21,52875.0,351.7117,351.7316,350.986,351.1053,52875.0
2019-11-08 14:20:00,353.15,353.18,352.74,352.87,47213.0,351.0457,351.0755,350.6381,350.7674,47213.0
2019-11-08 14:25:00,352.8,353.24,352.8,353.09,29265.0,350.6978,351.1352,350.6978,350.986,29265.0
2019-11-08 14:30:00,353.01,353.55,353.01,353.26,22719.0,350.9065,351.4433,350.9065,351.155,22719.0
2019-11-08 14:35:00,353.28,353.44,353.19,353.19,11621.0,351.1749,351.334,351.0855,351.0855,11621.0
2019-11-08 14:40:00,353.23,353.74,353.23,353.62,15237.0,351.1252,351.6322,351.1252,351.5129,15237.0
2019-11-08 14:45:00,353.63,353.67,353.49,353.5,7440.0,351.5228,351.5626,351.3837,351.3936,7440.0
2019-11-08 14:50:00,353.46,353.55,352.2,352.63,61861.0,351.3538,351.4433,350.1014,350.5288,61861.0
2019-11-08 14:55:00,352.65,352.8,352.2,352.21,35635.0,350.5487,350.6978,350.1014,350.1113,35635.0
2019-11-08 15:00:00,352.21,352.22,351.51,351.59,76887.0,350.1113,350.1212,349.4155,349.495,76887.0
2019-11-08 15:05:00,351.6,352.18,351.52,352.12,30300.0,349.5049,350.0815,349.4254,350.0218,30300.0
2019-11-08 15:10:00,352.15,352.15,351.61,351.84,41827.0,350.0517,350.0517,349.5149,349.7435,41827.0
2019-11-08 15:15:00,351.85,352.11,351.63,351.99,29713.0,349.7534,350.0119,349.5347,349.8926,29713.0
2019-11-08 15:20:00,352.04,352.04,351.82,351.84,17571.0,349.9423,349.9423,349.7236,349.7435,17571.0
2019-11-08 15:25:00,351.88,351.93,351.25,351.9,38574.0,349.7833,349.833,349.157,349.8031,38574.0
2019-11-08 15:30:00,351.94,352.6,351.77,352.44,51906.0,349.8429,350.499,349.6739,350.3399,51906.0
2019-11-08 15:35:00,352.45,352.57,351.91,352.13,39995.0,350.3499,350.4691,349.8131,350.0318,39995.0
2019-11-08 15:40:00,352.12,352.26,351.81,352.06,42763.0,350.0218,350.161,349.7137,349.9622,42763.0
2019-11-08 15:45:00,352.07,352.07,351.48,351.77,71506.0,349.9721,349.9721,349.3856,349.6739,71506.0
2019-11-08 15:50:00,351.81,351.94,351.43,351.78,96951.0,349.7137,349.8429,349.3359,349.6839,96951.0
2019-11-08 15:55:00,351.8,351.89,350.55,350.69,354887.0,349.7037,349.7932,348.4612,348.6004,354887.0
2019-11-11 09:30:00,349.11,349.11,346.88,347.44,157421.0,347.0298,347.0298,344.8131,345.3697,157421.0
2019-11-11 09:35:00,347.5,347.69,345.56,346.94,96022.0,345.4294,345.6182,343.5009,344.8727,96022.0
2019-11-11 09:40:00,346.82,346.88,346.26,346.75,51363.0,344.7534,344.8131,344.1967,344.6838,51363.0
2019-11-11 09:45:00,346.7,348.2,346.46,348.13,97878.0,344.6341,346.1252,344.3956,346.0556,97878.0
2019-11-11 09:50:00,348.06,348.21,347.45,347.65,34014.0,345.986,346.1351,345.3797,345.5785,34014.0
2019-11-11 09:55:00,347.66,347.76,346.78,347.6,37871.0,345.5884,345.6878,344.7136,345.5288,37871.0
2019-11-11 10:00:00,347.73,347.91,347.08,347.88,34675.0,345.658,345.8369,345.0119,345.8071,34675.0
2019-11-11 10:05:00,347.76,348.0,346.9,347.15,39236.0,345.6878,345.9264,344.8329,345.0814,39236.0
2019-11-11 10:10:00,347.17,347.17,346.42,347.01,55482.0,345.1013,345.1013,344.3558,344.9423,55482.0
2019-11-11 10:15:00,346.89,347.79,346.82,347.45,41361.0,344.823,345.7176,344.7534,345.3797,41361.0
2019-11-11 10:20:00,347.41,347.88,347.37,347.47,30923.0,345.3399,345.8071,345.3001,345.3995,30923.0
2019-11-11 10:25:00,347.51,347.76,347.13,347.25,19887.0,345.4393,345.6878,345.0616,345.1808,19887.0
2019-11-11 10:30:00,347.15,347.47,346.92,347.33,15187.0,345.0814,345.3995,344.8528,345.2604,15187.0
2019-11-11 10:35:00,347.32,347.75,347.21,347.64,29867.0,345.2504,345.6779,345.1411,345.5685,29867.0
2019-11-11 10:40:00,347.64,347.95,347.5,347.66,25797.0,345.5685,345.8767,345.4294,345.5884,25797.0
2019-11-11 10:45:00,347.81,347.82,347.6,347.64,11445.0,345.7375,345.7475,345.5288,345.5685,11445.0
2019-11-11 10:50:00,347.67,347.78,347.3,347.62,15938.0,345.5983,345.7077,345.2306,345.5486,15938.0
2019-11-11 10:55:00,347.62,348.2,347.39,348.2,26888.0,345.5486,346.1252,345.32,346.1252,26888.0
2019-11-11 11:00:00,348.2,348.47,347.96,348.21,34083.0,346.1252,346.3936,345.8866,346.1351,34083.0
2019-11-11 11:05:00,348.28,348.45,348.19,348.42,15343.0,346.2047,346.3737,346.1152,346.3439,15343.0
2019-11-11 11:10:00,348.41,348.48,348.26,348.31,27142.0,346.3339,346.4035,346.1848,346.2345,27142.0
2019-11-11 11:15:00,348.37,348.4,348.06,348.4,18139.0,346.2942,346.324,345.986,346.324,18139.0
2019-11-11 11:20:00,348.4,349.2,348.28,348.5,66942.0,346.324,347.1192,346.2047,346.4234,66942.0
2019-11-11 11:25:00,348.49,349.14,348.46,349.0,21655.0,346.4135,347.0596,346.3836,346.9204,21655.0
2019-11-11 11:30:00,348.99,349.44,348.9,349.24,33257.0,346.9105,347.3578,346.821,347.159,33257.0
2019-11-11 11:35:00,349.2,349.31,348.88,349.04,15750.0,347.1192,347.2286,346.8011,346.9602,15750.0
2019-11-11 11:40:00,348.98,353.7,348.87,352.2,238337.0,346.9005,351.5924,346.7912,350.1014,238337.0
2019-11-11 11:45:00,352.2,354.4,348.86,350.65,277581.0,350.1014,352.2882,346.7813,348.5606,277581.0
2019-11-11 11:50:00,350.97,357.27,350.16,356.89,427507.0,348.8787,355.1411,348.0735,354.7634,427507.0
2019-11-11 11:55:00,356.88,359.38,356.24,359.29,450861.0,354.7535,357.2386,354.1173,357.1491,450861.0
2019-11-11 12:00:00,359.08,361.59,357.85,361.06,390677.0,356.9404,359.4354,355.7177,358.9086,390677.0
2019-11-11 12:05:00,361.12,362.89,358.99,361.7,499984.0,358.9682,360.7277,356.8509,359.5447,499984.0
2019-11-11 12:10:00,361.5,364.6,360.53,362.65,440087.0,359.3459,362.4275,358.3817,360.4891,440087.0
2019-11-11 12:15:00,362.96,365.0,362.63,364.68,282321.0,360.7972,362.8251,360.4692,362.507,282321.0
2019-11-11 12:20:00,364.68,364.88,363.08,363.79,219861.0,362.507,362.7058,360.9165,361.6223,219861.0
2019-11-11 12:25:00,363.67,364.55,363.28,363.74,180143.0,361.503,362.3778,361.1153,361.5726,180143.0
2019-11-11 12:30:00,363.83,365.66,363.17,365.39,274409.0,361.6621,363.4811,361.006,363.2128,274409.0
2019-11-11 12:35:00,365.59,365.68,364.33,365.15,153892.0,363.4116,363.501,362.1591,362.9742,153892.0
2019-11-11 12:40:00,365.14,366.64,365.07,366.59,195517.0,362.9642,364.4553,362.8947,364.4056,195517.0
2019-11-11 12:45:00,366.6,368.81,366.24,367.46,271947.0,364.4155,366.6124,364.0577,365.2704,271947.0
2019-11-11 12:50:00,367.55,367.92,366.5,366.94,112999.0,365.3599,365.7277,364.3161,364.7535,112999.0
2019-11-11 12:55:00,366.87,367.61,365.8,365.83,131175.0,364.6839,365.4195,363.6203,363.6501,131175.0
2019-11-11 13:00:00,365.9,367.0,365.9,366.71,74619.0,363.7197,364.8132,363.7197,364.5249,74619.0
2019-11-11 13:05:00,366.72,368.3,366.67,368.28,141656.0,364.5348,366.1054,364.4851,366.0855,141656.0
2019-11-11 13:10:00,368.23,368.36,366.57,366.7,97340.0,366.0358,366.1651,364.3857,364.515,97340.0
2019-11-11 13:15:00,366.69,367.52,366.15,367.52,91305.0,364.505,365.3301,363.9682,365.3301,91305.0
2019-11-11 13:20:00,367.43,367.75,366.55,366.8,97080.0,365.2406,365.5587,364.3658,364.6144,97080.0
2019-11-11 13:25:00,366.82,366.89,365.91,366.53,75044.0,364.6342,364.7038,363.7297,364.346,75044.0
2019-11-11 13:30:00,366.57,366.81,365.11,365.8,102239.0,364.3857,364.6243,362.9344,363.6203,102239.0
2019-11-11 13:35:00,365.91,366.12,365.4,365.47,81432.0,363.7297,363.9384,363.2227,363.2923,81432.0
2019-11-11 13:40:00,365.5,365.92,365.15,365.61,86669.0,363.3221,363.7396,362.9742,363.4314,86669.0
2019-11-11 13:45:00,365.65,366.48,365.4,366.2,74605.0,363.4712,364.2963,363.2227,364.0179,74605.0
2019-11-11 13:50:00,366.2,367.15,366.01,366.94,70314.0,364.0179,364.9623,363.8291,364.7535,70314.0
2019-11-11 13:55:00,366.93,367.94,366.85,367.59,91343.0,364.7436,365.7476,364.6641,365.3996,91343.0
2019-11-11 14:00:00,367.67,367.83,367.24,367.55,78491.0,365.4792,365.6382,365.0517,365.3599,78491.0
2019-11-11 14:05:00,367.54,368.7,367.37,368.4,156520.0,365.3499,366.503,365.181,366.2048,156520.0
2019-11-11 14:10:00,368.36,368.75,367.66,367.83,102463.0,366.1651,366.5527,365.4692,365.6382,102463.0
2019-11-11 14:15:00,367.77,368.59,367.24,367.56,71076.0,365.5786,366.3937,365.0517,365.3698,71076.0
2019-11-11 14:20:00,367.46,368.32,367.1,367.82,66686.0,365.2704,366.1253,364.9126,365.6283,66686.0
2019-11-11 14:25:00,367.84,368.13,367.48,367.64,54716.0,365.6482,365.9364,365.2903,365.4494,54716.0
2019-11-11 14:30:00,367.61,367.79,367.16,367.6,49817.0,365.4195,365.5985,364.9722,365.4096,49817.0
2019-11-11 14:35:00,367.65,367.86,367.28,367.44,41638.0,365.4593,365.668,365.0915,365.2505,41638.0
2019-11-11 14:40:00,367.39,368.52,367.33,368.5,79661.0,365.2008,366.3241,365.1412,366.3042,79661.0
2019-11-11 14:45:00,368.5,369.2,368.33,369.14,127275.0,366.3042,367.0001,366.1352,366.9404,127275.0
2019-11-11 14:50:00,369.13,369.35,368.35,368.48,122410.0,366.9305,367.1492,366.1551,366.2843,122410.0
2019-11-11 14:55:00,368.49,369.75,368.48,369.36,120845.0,366.2943,367.5468,366.2843,367.1591,120845.0
2019-11-11 15:00:00,369.34,369.72,368.9,369.53,81705.0,367.1392,367.517,366.7018,367.3281,81705.0
2019-11-11 15:05:00,369.53,369.69,369.0,369.04,73162.0,367.3281,367.4871,366.8012,366.841,73162.0
2019-11-11 15:10:00,369.04,369.38,368.51,369.33,77824.0,366.841,367.179,366.3142,367.1293,77824.0
2019-11-11 15:15:00,369.31,369.48,368.78,369.21,64011.0,367.1094,367.2784,366.5826,367.01,64011.0
2019-11-11 15:20:00,369.2,369.63,368.72,369.29,96037.0,367.0001,367.4275,366.5229,367.0895,96037.0
2019-11-11 15:25:00,369.29,369.5,368.65,368.9,94158.0,367.0895,367.2983,366.4533,366.7018,94158.0
2019-11-11 15:30:00,368.95,369.09,368.16,368.69,76990.0,366.7515,366.8907,365.9663,366.4931,76990.0
2019-11-11 15:35:00,368.75,368.97,368.01,368.09,91855.0,366.5527,366.7714,365.8171,365.8967,91855.0
2019-11-11 15:40:00,368.05,368.31,367.74,367.93,107598.0,365.8569,366.1154,365.5488,365.7376,107598.0
2019-11-11 15:45:00,367.93,368.5,367.84,368.03,110038.0,365.7376,366.3042,365.6482,365.837,110038.0
2019-11-11 15:50:00,367.97,368.06,366.76,366.98,200044.0,365.7774,365.8668,364.5746,364.7933,200044.0
2019-11-11 15:55:00,366.99,367.32,366.72,367.0,265496.0,364.8032,365.1313,364.5348,364.8132,265496.0
2019-11-12 09:30:00,366.49,366.8,362.67,362.78,245384.0,364.3062,364.6144,360.509,360.6183,245384.0
2019-11-12 09:35:00,362.88,363.77,361.76,362.49,202034.0,360.7177,361.6024,359.6044,360.33,202034.0
2019-11-12 09:40:00,362.5,363.2,361.8,362.33,106128.0,360.34,361.0358,359.6441,360.171,106128.0
2019-11-12 09:45:00,362.62,363.6,362.18,362.2,119631.0,360.4593,361.4334,360.0219,360.0418,119631.0
2019-11-12 09:50:00,362.1,362.81,361.55,362.28,93661.0,359.9424,360.6481,359.3956,360.1213,93661.0
2019-11-12 09:55:00,362.3,362.61,361.01,361.85,98808.0,360.1412,360.4493,358.8589,359.6939,98808.0
2019-11-12 10:00:00,361.93,361.93,360.01,360.52,139378.0,359.7734,359.7734,357.8648,358.3718,139378.0
2019-11-12 10:05:00,360.51,361.38,360.21,361.24,80148.0,358.3618,359.2267,358.0636,359.0875,80148.0
2019-11-12 10:10:00,361.23,362.09,361.12,361.69,74886.0,359.0775,359.9324,358.9682,359.5348,74886.0
2019-11-12 10:15:00,361.75,362.6,361.73,362.4,79893.0,359.5944,360.4394,359.5746,360.2406,79893.0
2019-11-12 10:20:00,362.49,362.55,361.33,362.23,55075.0,360.33,360.3897,359.1769,360.0716,55075.0
2019-11-12 10:25:00,362.17,362.99,362.11,362.94,60359.0,360.0119,360.8271,359.9523,360.7774,60359.0
2019-11-12 10:30:00,362.89,363.39,362.35,362.49,68804.0,360.7277,361.2247,360.1909,360.33,68804.0
2019-11-12 10:35:00,362.48,362.58,361.61,362.24,41505.0,360.3201,360.4195,359.4553,360.0815,41505.0
2019-11-12 10:40:00,362.25,363.14,362.2,362.71,47261.0,360.0915,360.9762,360.0418,360.5487,47261.0
2019-11-12 10:45:00,362.78,362.97,362.26,362.65,34616.0,360.6183,360.8072,360.1014,360.4891,34616.0
2019-11-12 10:50:00,362.63,363.12,362.27,363.05,46902.0,360.4692,360.9563,360.1113,360.8867,46902.0
2019-11-12 10:55:00,363.06,363.07,362.35,362.42,34448.0,360.8966,360.9066,360.1909,360.2605,34448.0
2019-11-12 11:00:00,362.43,362.75,362.0,362.03,46026.0,360.2704,360.5885,359.843,359.8728,46026.0
2019-11-12 11:05:00,362.0,363.61,361.73,363.49,82700.0,359.843,361.4434,359.5746,361.3241,82700.0
2019-11-12 11:10:00,363.43,364.78,363.43,364.67,81011.0,361.2644,362.6064,361.2644,362.497,81011.0
2019-11-12 11:15:00,364.56,365.84,364.3,365.66,105987.0,362.3877,363.6601,362.1293,363.4811,105987.0
2019-11-12 11:20:00,365.67,365.88,363.57,363.78,102294.0,363.4911,363.6998,361.4036,361.6124,102294.0
2019-11-12 11:25:00,363.9,364.51,363.67,363.97,51408.0,361.7316,362.338,361.503,361.8012,51408.0
2019-11-12 11:30:00,364.0,364.49,363.81,364.43,28521.0,361.831,362.3181,361.6422,362.2585,28521.0
2019-11-12 11:35:00,364.4,364.59,363.23,363.61,44906.0,362.2287,362.4175,361.0656,361.4434,44906.0
2019-11-12 11:40:00,363.57,364.62,363.56,364.45,71718.0,361.4036,362.4473,361.3937,362.2784,71718.0
2019-11-12 11:45:00,364.44,365.4,364.42,364.96,77044.0,362.2684,363.2227,362.2485,362.7853,77044.0
2019-11-12 11:50:00,364.95,367.06,364.94,367.05,146166.0,362.7754,364.8728,362.7654,364.8629,146166.0
2019-11-12 11:55:00,367.06,367.11,364.53,365.23,118193.0,364.8728,364.9225,362.3579,363.0537,118193.0
2019-11-12 12:00:00,365.26,365.98,365.0,365.06,57652.0,363.0835,363.7992,362.8251,362.8847,57652.0
2019-11-12 12:05:00,365.03,365.5,364.81,365.3,37576.0,362.8549,363.3221,362.6362,363.1233,37576.0
2019-11-12 12:10:00,365.3,365.75,365.05,365.3,25124.0,363.1233,363.5706,362.8748,363.1233,25124.0
2019-11-12 12:15:00,365.4,365.48,364.51,365.08,28980.0,363.2227,363.3022,362.338,362.9046,28980.0
2019-11-12 12:20:00,365.04,365.19,364.69,364.85,17370.0,362.8648,363.0139,362.5169,362.676,17370.0
2019-11-12 12:25:00,364.83,365.24,364.51,365.15,19942.0,362.6561,363.0637,362.338,362.9742,19942.0
2019-11-12 12:30:00,365.18,365.83,365.0,365.73,28575.0,363.004,363.6501,362.8251,363.5507,28575.0
2019-11-12 12:35:00,365.75,365.75,365.09,365.14,12343.0,363.5706,363.5706,362.9145,362.9642,12343.0
2019-11-12 12:40:00,365.17,365.41,364.65,364.89,23038.0,362.9941,363.2326,362.4772,362.7157,23038.0
2019-11-12 12:45:00,364.89,366.0,364.8,365.64,54910.0,362.7157,363.8191,362.6263,363.4613,54910.0
2019-11-12 12:50:00,365.64,366.7,365.63,366.48,79409.0,363.4613,364.515,363.4513,364.2963,79409.0
2019-11-12 12:55:00,366.6,366.64,365.84,365.99,45164.0,364.4155,364.4553,363.6601,363.8092,45164.0
2019-11-12 13:00:00,365.89,366.36,365.66,365.79,32637.0,363.7098,364.177,363.4811,363.6104,32637.0
2019-11-12 13:05:00,365.78,365.92,365.02,365.16,22536.0,363.6004,363.7396,362.845,362.9841,22536.0
2019-11-12 13:10:00,365.11,365.48,364.87,365.15,30403.0,362.9344,363.3022,362.6959,362.9742,30403.0
2019-11-12 13:15:00,365.24,365.37,364.64,365.25,20722.0,363.0637,363.1929,362.4672,363.0736,20722.0
2019-11-12 13:20:00,365.32,365.44,364.88,364.96,17634.0,363.1432,363.2625,362.7058,362.7853,17634.0
2019-11-12 13:25:00,364.94,364.98,364.11,364.31,34479.0,362.7654,362.8052,361.9404,362.1392,34479.0
2019-11-12 13:30:00,364.38,365.1,364.24,365.01,31327.0,362.2088,362.9245,362.0696,362.835,31327.0
2019-11-12 13:35:00,364.91,365.41,364.9,365.24,24443.0,362.7356,363.2326,362.7257,363.0637,24443.0
2019-11-12 13:40:00,365.25,365.48,364.95,364.99,23995.0,363.0736,363.3022,362.7754,362.8151,23995.0
2019-11-12 13:45:00,364.99,365.05,364.6,364.71,12699.0,362.8151,362.8748,362.4275,362.5368,12699.0
2019-11-12 13:50:00,364.73,365.2,364.58,365.2,14018.0,362.5567,363.0239,362.4076,363.0239,14018.0
2019-11-12 13:55:00,365.3,365.77,365.16,365.73,21164.0,363.1233,363.5905,362.9841,363.5507,21164.0
2019-11-12 14:00:00,365.7,365.77,364.55,364.56,33801.0,363.5209,363.5905,362.3778,362.3877,33801.0
2019-11-12 14:05:00,364.6,364.6,363.55,363.97,44121.0,362.4275,362.4275,361.3837,361.8012,44121.0
2019-11-12 14:10:00,364.04,364.2,363.6,363.62,31730.0,361.8708,362.0298,361.4334,361.4533,31730.0
2019-11-12 14:15:00,363.67,364.46,363.59,364.38,34902.0,361.503,362.2883,361.4235,362.2088,34902.0
2019-11-12 14:20:00,364.38,364.59,364.07,364.17,19215.0,362.2088,362.4175,361.9006,362.0,19215.0
2019-11-12 14:25:00,364.18,364.37,363.61,364.14,31039.0,362.01,362.1988,361.4434,361.9702,31039.0
2019-11-12 14:30:00,364.13,364.73,364.04,364.51,25175.0,361.9603,362.5567,361.8708,362.338,25175.0
2019-11-12 14:35:00,364.51,364.92,364.14,364.2,21597.0,362.338,362.7456,361.9702,362.0298,21597.0
2019-11-12 14:40:00,364.2,364.37,363.75,363.82,14414.0,362.0298,362.1988,361.5825,361.6521,14414.0
2019-11-12 14:45:00,363.85,364.03,363.34,363.47,33486.0,361.6819,361.8609,361.175,361.3042,33486.0
2019-11-12 14:50:00,363.34,363.55,363.05,363.24,26244.0,361.175,361.3837,360.8867,361.0756,26244.0
2019-11-12 14:55:00,363.25,363.67,363.11,363.45,19980.0,361.0855,361.503,360.9463,361.2843,19980.0
2019-11-12 15:00:00,363.42,363.63,363.37,363.52,11616.0,361.2545,361.4632,361.2048,361.3539,11616.0
2019-11-12 15:05:00,363.49,363.6,363.06,363.38,14318.0,361.3241,361.4334,360.8966,361.2147,14318.0
2019-11-12 15:10:00,363.4,363.4,362.49,362.58,43921.0,361.2346,361.2346,360.33,360.4195,43921.0
2019-11-12 15:15:00,362.65,362.88,362.04,362.26,49945.0,360.4891,360.7177,359.8827,360.1014,49945.0
2019-11-12 15:20:00,362.23,362.31,361.77,362.29,55147.0,360.0716,360.1511,359.6143,360.1312,55147.0
2019-11-12 15:25:00,362.3,362.47,362.08,362.1,31338.0,360.1412,360.3102,359.9225,359.9424,31338.0
2019-11-12 15:30:00,362.1,362.37,362.06,362.21,34943.0,359.9424,360.2108,359.9026,360.0517,34943.0
2019-11-12 15:35:00,362.21,362.24,361.83,361.97,48760.0,360.0517,360.0815,359.674,359.8131,48760.0
2019-11-12 15:40:00,362.0,362.62,361.98,362.59,35402.0,359.843,360.4593,359.8231,360.4294,35402.0
2019-11-12 15:45:00,362.62,363.36,362.48,363.3,77005.0,360.4593,361.1949,360.3201,361.1352,77005.0
2019-11-12 15:50:00,363.41,363.42,362.66,363.31,66269.0,361.2446,361.2545,360.499,361.1452,66269.0
2019-11-12 15:55:00,363.29,363.44,362.75,362.88,106163.0,361.1253,361.2744,360.5885,360.7177,106163.0
2019-11-13 09:30:00,361.87,364.45,361.11,364.2,76789.0,359.7137,362.2784,358.9583,362.0298,76789.0
2019-11-13 09:35:00,364.28,365.49,364.06,364.8,115890.0,362.1094,363.3122,361.8907,362.6263,115890.0
2019-11-13 09:40:00,365.11,365.49,364.52,364.53,56054.0,362.9344,363.3122,362.3479,362.3579,56054.0
2019-11-13 09:45:00,364.41,364.87,362.86,362.95,75386.0,362.2386,362.6959,360.6978,360.7873,75386.0
2019-11-13 09:50:00,362.98,364.8,362.52,364.36,52174.0,360.8171,362.6263,360.3599,362.1889,52174.0
2019-11-13 09:55:00,364.57,364.92,364.41,364.76,31013.0,362.3976,362.7456,362.2386,362.5865,31013.0
2019-11-13 10:00:00,364.61,366.09,364.26,365.65,104615.0,362.4374,363.9086,362.0895,363.4712,104615.0
2019-11-13 10:05:00,365.8,366.15,365.04,365.35,69534.0,363.6203,363.9682,362.8648,363.173,69534.0
2019-11-13 10:10:00,365.27,365.72,364.8,365.64,33433.0,363.0935,363.5408,362.6263,363.4613,33433.0
2019-11-13 10:15:00,365.65,366.45,365.55,365.69,104648.0,363.4712,364.2664,363.3718,363.511,104648.0
2019-11-13 10:20:00,365.65,365.95,365.23,365.4,34306.0,363.4712,363.7694,363.0537,363.2227,34306.0
2019-11-13 10:25:00,365.4,365.71,365.14,365.62,33871.0,363.2227,363.5309,362.9642,363.4414,33871.0
2019-11-13 10:30:00,365.77,365.99,365.16,365.36,37240.0,363.5905,363.8092,362.9841,363.1829,37240.0
2019-11-13 10:35:00,365.36,365.99,365.3,365.87,25726.0,363.1829,363.8092,363.1233,363.6899,25726.0
2019-11-13 10:40:00,365.86,365.89,365.08,365.15,14378.0,363.68,363.7098,362.9046,362.9742,14378.0
2019-11-13 10:45:00,365.16,365.41,364.98,365.18,29383.0,362.9841,363.2326,362.8052,363.004,29383.0
2019-11-13 10:50:00,365.17,365.3,365.04,365.22,13053.0,362.9941,363.1233,362.8648,363.0438,13053.0
2019-11-13 10:55:00,365.15,365.57,365.11,365.25,13450.0,362.9742,363.3917,362.9344,363.0736,13450.0
2019-11-13 11:00:00,365.27,365.38,365.15,365.22,12815.0,363.0935,363.2028,362.9742,363.0438,12815.0
2019-11-13 11:05:00,365.29,365.35,365.06,365.2,21642.0,363.1134,363.173,362.8847,363.0239,21642.0
2019-11-13 11:10:00,365.23,365.37,365.05,365.14,12062.0,363.0537,363.1929,362.8748,362.9642,12062.0
2019-11-13 11:15:00,365.21,365.29,365.04,365.12,10004.0,363.0338,363.1134,362.8648,362.9444,10004.0
2019-11-13 11:20:00,365.23,365.35,364.53,364.66,21059.0,363.0537,363.173,362.3579,362.4871,21059.0
2019-11-13 11:25:00,364.66,364.67,364.1,364.49,33653.0,362.4871,362.497,361.9304,362.3181,33653.0
2019-11-13 11:30:00,364.59,364.98,364.42,364.9,22621.0,362.4175,362.8052,362.2485,362.7257,22621.0
2019-11-13 11:35:00,364.98,365.88,364.98,365.88,21618.0,362.8052,363.6998,362.8052,363.6998,21618.0
2019-11-13 11:40:00,365.8,366.08,365.34,365.49,27574.0,363.6203,363.8986,363.1631,363.3122,27574.0
2019-11-13 11:45:00,365.44,366.15,365.35,366.09,21121.0,363.2625,363.9682,363.173,363.9086,21121.0
2019-11-13 11:50:00,366.12,366.16,365.9,365.95,22273.0,363.9384,363.9782,363.7197,363.7694,22273.0
2019-11-13 11:55:00,365.96,366.23,365.63,366.12,23954.0,363.7794,364.0478,363.4513,363.9384,23954.0
2019-11-13 12:00:00,366.12,366.62,366.0,366.07,47740.0,363.9384,364.4354,363.8191,363.8887,47740.0
2019-11-13 12:05:00,366.1,366.19,365.39,365.4,15076.0,363.9185,364.008,363.2128,363.2227,15076.0
2019-11-13 12:10:00,365.44,366.08,365.4,365.94,19603.0,363.2625,363.8986,363.2227,363.7595,19603.0
2019-11-13 12:15:00,365.93,365.98,365.39,365.52,26131.0,363.7495,363.7992,363.2128,363.342,26131.0
2019-11-13 12:20:00,365.57,365.59,364.71,364.81,16477.0,363.3917,363.4116,362.5368,362.6362,16477.0
2019-11-13 12:25:00,364.98,364.98,364.63,364.8,15949.0,362.8052,362.8052,362.4573,362.6263,15949.0
2019-11-13 12:30:00,364.76,365.41,364.73,365.29,17883.0,362.5865,363.2326,362.5567,363.1134,17883.0
2019-11-13 12:35:00,365.2,365.32,364.66,364.67,8940.0,363.0239,363.1432,362.4871,362.497,8940.0
2019-11-13 12:40:00,364.68,364.68,363.71,363.97,28912.0,362.507,362.507,361.5428,361.8012,28912.0
2019-11-13 12:45:00,364.0,364.17,363.9,364.07,13419.0,361.831,362.0,361.7316,361.9006,13419.0
2019-11-13 12:50:00,364.0,364.1,363.6,363.91,15147.0,361.831,361.9304,361.4334,361.7416,15147.0
2019-11-13 12:55:00,363.89,364.25,363.72,363.96,12308.0,361.7217,362.0796,361.5527,361.7913,12308.0
2019-11-13 13:00:00,363.95,363.96,363.37,363.37,14290.0,361.7813,361.7913,361.2048,361.2048,14290.0
2019-11-13 13:05:00,363.33,363.4,362.66,362.84,31969.0,361.165,361.2346,360.499,360.678,31969.0
2019-11-13 13:10:00,362.73,362.92,362.16,362.34,21977.0,360.5686,360.7575,360.002,360.1809,21977.0
2019-11-13 13:15:00,362.4,363.05,362.37,363.0,27166.0,360.2406,360.8867,360.2108,360.837,27166.0
2019-11-13 13:20:00,362.95,363.02,362.34,362.69,17928.0,360.7873,360.8569,360.1809,360.5288,17928.0
2019-11-13 13:25:00,362.61,362.73,362.12,362.45,20680.0,360.4493,360.5686,359.9622,360.2903,20680.0
2019-11-13 13:30:00,362.45,363.42,362.18,363.36,17938.0,360.2903,361.2545,360.0219,361.1949,17938.0
2019-11-13 13:35:00,363.42,363.5,363.07,363.11,21642.0,361.2545,361.334,360.9066,360.9463,21642.0
2019-11-13 13:40:00,363.13,363.2,362.79,363.0,12238.0,360.9662,361.0358,360.6283,360.837,12238.0
2019-11-13 13:45:00,363.09,364.35,362.98,364.35,48047.0,360.9265,362.179,360.8171,362.179,48047.0
2019-11-13 13:50:00,364.36,364.55,364.19,364.34,34798.0,362.1889,362.3778,362.0199,362.169,34798.0
2019-11-13 13:55:00,364.34,364.41,362.73,363.26,35428.0,362.169,362.2386,360.5686,361.0954,35428.0
2019-11-13 14:00:00,363.35,363.35,362.6,362.74,31176.0,361.1849,361.1849,360.4394,360.5785,31176.0
2019-11-13 14:05:00,362.8,363.05,362.46,362.62,34700.0,360.6382,360.8867,360.3002,360.4593,34700.0
2019-11-13 14:10:00,362.57,363.3,362.57,363.02,24832.0,360.4096,361.1352,360.4096,360.8569,24832.0
2019-11-13 14:15:00,362.99,363.32,362.74,363.24,18112.0,360.8271,361.1551,360.5785,361.0756,18112.0
2019-11-13 14:20:00,363.26,363.77,363.07,363.44,30541.0,361.0954,361.6024,360.9066,361.2744,30541.0
2019-11-13 14:25:00,363.4,363.4,363.11,363.34,6193.0,361.2346,361.2346,360.9463,361.175,6193.0
2019-11-13 14:30:00,363.32,363.65,363.21,363.6,10374.0,361.1551,361.4831,361.0457,361.4334,10374.0
2019-11-13 14:35:00,363.69,363.95,363.55,363.71,15068.0,361.5229,361.7813,361.3837,361.5428,15068.0
2019-11-13 14:40:00,363.79,364.21,363.79,363.93,16622.0,361.6223,362.0398,361.6223,361.7615,16622.0
2019-11-13 14:45:00,363.94,364.0,363.68,363.86,12858.0,361.7714,361.831,361.5129,361.6919,12858.0
2019-11-13 14:50:00,363.9,364.0,363.7,363.87,11013.0,361.7316,361.831,361.5328,361.7018,11013.0
2019-11-13 14:55:00,363.79,363.83,363.26,363.41,26809.0,361.6223,361.6621,361.0954,361.2446,26809.0
2019-11-13 15:00:00,363.4,363.49,362.59,362.64,29140.0,361.2346,361.3241,360.4294,360.4791,29140.0
2019-11-13 15:05:00,362.71,363.16,362.66,362.86,19387.0,360.5487,360.996,360.499,360.6978,19387.0
2019-11-13 15:10:00,362.86,363.01,362.65,362.74,19366.0,360.6978,360.8469,360.4891,360.5785,19366.0
2019-11-13 15:15:00,362.72,363.2,362.59,363.2,13909.0,360.5587,361.0358,360.4294,361.0358,13909.0
2019-11-13 15:20:00,363.15,363.23,363.01,363.18,13046.0,360.9861,361.0656,360.8469,361.0159,13046.0
2019-11-13 15:25:00,363.12,363.12,362.81,362.9,10836.0,360.9563,360.9563,360.6481,360.7376,10836.0
2019-11-13 15:30:00,362.86,363.0,362.73,362.95,21197.0,360.6978,360.837,360.5686,360.7873,21197.0
2019-11-13 15:35:00,362.93,362.96,362.48,362.65,24062.0,360.7674,360.7972,360.3201,360.4891,24062.0
2019-11-13 15:40:00,362.56,363.11,362.32,363.0,37964.0,360.3996,360.9463,360.1611,360.837,37964.0
2019-11-13 15:45:00,363.01,363.47,362.75,363.41,24052.0,360.8469,361.3042,360.5885,361.2446,24052.0
2019-11-13 15:50:00,363.34,363.43,362.98,363.34,34780.0,361.175,361.2644,360.8171,361.175,34780.0
2019-11-13 15:55:00,363.37,363.44,362.21,362.49,116225.0,361.2048,361.2744,360.0517,360.33,116225.0
2019-11-14 09:30:00,363.1,363.7,362.0,363.46,78897.0,360.9364,361.5328,359.843,361.2943,78897.0
2019-11-14 09:35:00,363.09,363.8,362.58,362.96,30097.0,360.9265,361.6322,360.4195,360.7972,30097.0
2019-11-14 09:40:00,362.96,363.08,362.41,362.76,34632.0,360.7972,360.9165,360.2505,360.5984,34632.0
2019-11-14 09:45:00,362.87,362.87,361.5,361.68,50839.0,360.7078,360.7078,359.3459,359.5249,50839.0
2019-11-14 09:50:00,361.56,362.29,361.53,361.94,38445.0,359.4056,360.1312,359.3758,359.7833,38445.0
2019-11-14 09:55:00,361.85,361.98,361.61,361.64,26509.0,359.6939,359.8231,359.4553,359.4851,26509.0
2019-11-14 10:00:00,361.68,362.77,361.55,362.66,45296.0,359.5249,360.6084,359.3956,360.499,45296.0
2019-11-14 10:05:00,362.67,363.25,362.0,362.02,75433.0,360.509,361.0855,359.843,359.8628,75433.0
2019-11-14 10:10:00,362.02,362.35,361.79,361.98,31647.0,359.8628,360.1909,359.6342,359.8231,31647.0
2019-11-14 10:15:00,362.04,362.38,361.73,362.15,26559.0,359.8827,360.2207,359.5746,359.9921,26559.0
2019-11-14 10:20:00,362.24,362.5,361.91,362.43,17385.0,360.0815,360.34,359.7535,360.2704,17385.0
2019-11-14 10:25:00,362.39,362.78,362.25,362.43,19728.0,360.2306,360.6183,360.0915,360.2704,19728.0
2019-11-14 10:30:00,362.34,362.37,361.6,361.96,16656.0,360.1809,360.2108,359.4453,359.8032,16656.0
2019-11-14 10:35:00,362.01,362.49,361.95,362.15,23847.0,359.8529,360.33,359.7933,359.9921,23847.0
2019-11-14 10:40:00,362.15,362.19,361.76,361.99,26735.0,359.9921,360.0318,359.6044,359.833,26735.0
2019-11-14 10:45:00,362.03,362.36,361.98,362.21,30433.0,359.8728,360.2008,359.8231,360.0517,30433.0
2019-11-14 10:50:00,362.2,362.3,361.74,361.91,8374.0,360.0418,360.1412,359.5845,359.7535,8374.0
2019-11-14 10:55:00,361.87,362.07,361.48,362.0,26364.0,359.7137,359.9125,359.3261,359.843,26364.0
2019-11-14 11:00:00,361.95,362.42,361.95,362.26,32200.0,359.7933,360.2605,359.7933,360.1014,32200.0
2019-11-14 11:05:00,362.22,363.05,362.22,362.97,55666.0,360.0616,360.8867,360.0616,360.8072,55666.0
2019-11-14 11:10:00,363.02,367.76,363.02,365.73,390121.0,360.8569,365.5686,360.8569,363.5507,390121.0
2019-11-14 11:15:00,365.87,366.43,365.0,365.65,170629.0,363.6899,364.2466,362.8251,363.4712,170629.0
2019-11-14 11:20:00,365.65,365.92,365.0,365.82,96538.0,363.4712,363.7396,362.8251,363.6402,96538.0
2019-11-14 11:25:00,365.76,368.48,365.65,367.98,189790.0,363.5806,366.2843,363.4712,365.7873,189790.0
2019-11-14 11:30:00,368.08,368.43,366.59,367.18,138337.0,365.8867,366.2346,364.4056,364.9921,138337.0
2019-11-14 11:35:00,367.29,367.29,365.82,367.0,69695.0,365.1014,365.1014,363.6402,364.8132,69695.0
2019-11-14 11:40:00,367.05,367.15,365.79,365.85,47562.0,364.8629,364.9623,363.6104,363.67,47562.0
2019-11-14 11:45:00,365.87,366.27,364.9,365.05,70889.0,363.6899,364.0875,362.7257,362.8748,70889.0
2019-11-14 11:50:00,365.02,366.69,365.02,366.24,30111.0,362.845,364.505,362.845,364.0577,30111.0
2019-11-14 11:55:00,366.24,366.47,365.8,366.15,34520.0,364.0577,364.2863,363.6203,363.9682,34520.0
2019-11-14 12:00:00,365.9,366.72,365.42,365.65,32037.0,363.7197,364.5348,363.2426,363.4712,32037.0
2019-11-14 12:05:00,365.69,366.01,365.0,365.4,42977.0,363.511,363.8291,362.8251,363.2227,42977.0
2019-11-14 12:10:00,365.38,366.94,365.38,366.93,46590.0,363.2028,364.7535,363.2028,364.7436,46590.0
2019-11-14 12:15:00,366.87,367.08,366.63,366.9,75401.0,364.6839,364.8927,364.4454,364.7138,75401.0
2019-11-14 12:20:00,366.99,367.43,365.69,365.69,48792.0,364.8032,365.2406,363.511,363.511,48792.0
2019-11-14 12:25:00,365.86,366.51,365.51,366.49,37493.0,363.68,364.3261,363.332,364.3062,37493.0
2019-11-14 12:30:00,366.49,367.03,366.48,366.68,29414.0,364.3062,364.843,364.2963,364.4951,29414.0
2019-11-14 12:35:00,366.76,366.76,366.2,366.24,12624.0,364.5746,364.5746,364.0179,364.0577,12624.0
2019-11-14 12:40:00,366.34,366.92,366.16,366.69,28004.0,364.1571,364.7336,363.9782,364.505,28004.0
2019-11-14 12:45:00,366.68,367.0,366.42,366.91,22979.0,364.4951,364.8132,364.2366,364.7237,22979.0
2019-11-14 12:50:00,366.91,367.25,366.73,367.0,34311.0,364.7237,365.0617,364.5448,364.8132,34311.0
2019-11-14 12:55:00,367.06,367.25,366.58,366.87,20936.0,364.8728,365.0617,364.3957,364.6839,20936.0
2019-11-14 13:00:00,366.82,367.16,366.73,366.94,29638.0,364.6342,364.9722,364.5448,364.7535,29638.0
2019-11-14 13:05:00,366.91,367.37,366.79,367.23,32412.0,364.7237,365.181,364.6044,365.0418,32412.0
2019-11-14 13:10:00,367.23,367.23,366.83,367.21,19169.0,365.0418,365.0418,364.6442,365.0219,19169.0
2019-11-14 13:15:00,367.19,367.39,367.01,367.27,34460.0,365.002,365.2008,364.8231,365.0816,34460.0
2019-11-14 13:20:00,367.29,367.45,367.1,367.37,22974.0,365.1014,365.2605,364.9126,365.181,22974.0
2019-11-14 13:25:00,367.35,367.73,367.03,367.67,43074.0,365.1611,365.5388,364.843,365.4792,43074.0
2019-11-14 13:30:00,367.7,368.2,367.53,367.69,66817.0,365.509,366.006,365.34,365.4991,66817.0
2019-11-14 13:35:00,367.75,367.9,367.42,367.78,42706.0,365.5587,365.7078,365.2307,365.5885,42706.0
2019-11-14 13:40:00,367.77,367.84,367.58,367.71,34004.0,365.5786,365.6482,365.3897,365.5189,34004.0
2019-11-14 13:45:00,367.68,368.1,367.62,367.94,49305.0,365.4891,365.9066,365.4295,365.7476,49305.0
2019-11-14 13:50:00,367.98,368.16,367.87,368.0,35933.0,365.7873,365.9663,365.678,365.8072,35933.0
2019-11-14 13:55:00,368.02,368.07,367.11,367.64,86500.0,365.8271,365.8768,364.9225,365.4494,86500.0
2019-11-14 14:00:00,367.6,368.0,367.45,367.73,30552.0,365.4096,365.8072,365.2605,365.5388,30552.0
2019-11-14 14:05:00,367.76,368.02,367.76,367.89,28647.0,365.5686,365.8271,365.5686,365.6979,28647.0
2019-11-14 14:10:00,367.85,368.04,367.73,367.9,25958.0,365.6581,365.847,365.5388,365.7078,25958.0
2019-11-14 14:15:00,367.93,368.08,367.78,367.81,45929.0,365.7376,365.8867,365.5885,365.6183,45929.0
2019-11-14 14:20:00,367.82,368.08,367.8,367.97,27737.0,365.6283,365.8867,365.6084,365.7774,27737.0
2019-11-14 14:25:00,367.97,368.05,367.84,367.93,21344.0,365.7774,365.8569,365.6482,365.7376,21344.0
2019-11-14 14:30:00,367.93,368.09,367.86,367.97,22014.0,365.7376,365.8967,365.668,365.7774,22014.0
2019-11-14 14:35:00,368.03,368.05,367.66,367.91,31674.0,365.837,365.8569,365.4692,365.7177,31674.0
2019-11-14 14:40:00,367.94,368.4,367.94,368.07,52261.0,365.7476,366.2048,365.7476,365.8768,52261.0
2019-11-14 14:45:00,368.07,368.25,368.0,368.12,14444.0,365.8768,366.0557,365.8072,365.9265,14444.0
2019-11-14 14:50:00,368.14,368.19,367.65,367.89,71428.0,365.9464,365.9961,365.4593,365.6979,71428.0
2019-11-14 14:55:00,367.89,368.06,367.89,367.96,40369.0,365.6979,365.8668,365.6979,365.7674,40369.0
2019-11-14 15:00:00,367.92,368.07,367.9,367.98,29793.0,365.7277,365.8768,365.7078,365.7873,29793.0
2019-11-14 15:05:00,367.98,368.17,367.93,368.13,24506.0,365.7873,365.9762,365.7376,365.9364,24506.0
2019-11-14 15:10:00,368.09,368.4,367.9,367.96,59285.0,365.8967,366.2048,365.7078,365.7674,59285.0
2019-11-14 15:15:00,367.96,368.05,367.77,367.99,39785.0,365.7674,365.8569,365.5786,365.7973,39785.0
2019-11-14 15:20:00,367.98,368.1,367.9,367.96,39729.0,365.7873,365.9066,365.7078,365.7674,39729.0
2019-11-14 15:25:00,367.97,368.1,367.94,367.95,23778.0,365.7774,365.9066,365.7476,365.7575,23778.0
2019-11-14 15:30:00,367.97,368.05,367.63,367.83,73330.0,365.7774,365.8569,365.4394,365.6382,73330.0
2019-11-14 15:35:00,367.86,368.15,367.77,367.86,43319.0,365.668,365.9563,365.5786,365.668,43319.0
2019-11-14 15:40:00,367.92,367.92,366.56,367.41,70709.0,365.7277,365.7277,364.3758,365.2207,70709.0
2019-11-14 15:45:00,367.34,367.47,367.0,367.19,90044.0,365.1511,365.2804,364.8132,365.002,90044.0
2019-11-14 15:50:00,367.19,367.8,367.1,367.44,87458.0,365.002,365.6084,364.9126,365.2505,87458.0
2019-11-14 15:55:00,367.4,367.56,367.22,367.46,88295.0,365.2108,365.3698,365.0319,365.2704,88295.0
2019-11-15 09:30:00,370.0,371.25,369.46,371.1,241707.0,367.7953,369.0378,367.2585,368.8887,241707.0
2019-11-15 09:35:00,371.0,372.71,370.67,370.83,191631.0,368.7893,370.4891,368.4613,368.6203,191631.0
2019-11-15 09:40:00,370.84,372.92,370.74,371.57,137404.0,368.6303,370.6979,368.5309,369.3559,137404.0
2019-11-15 09:45:00,371.43,372.31,369.56,371.13,123052.0,369.2168,370.0915,367.3579,368.9186,123052.0
2019-11-15 09:50:00,371.0,372.64,370.94,372.63,68327.0,368.7893,370.4196,368.7297,370.4096,68327.0
2019-11-15 09:55:00,372.54,372.69,371.84,372.51,58178.0,370.3202,370.4693,369.6243,370.2903,58178.0
2019-11-15 10:00:00,372.55,372.8,371.09,371.41,68624.0,370.3301,370.5786,368.8788,369.1969,68624.0
2019-11-15 10:05:00,371.49,371.84,371.25,371.79,27408.0,369.2764,369.6243,369.0378,369.5746,27408.0
2019-11-15 10:10:00,371.8,372.38,371.57,371.89,43820.0,369.5846,370.1611,369.3559,369.674,43820.0
2019-11-15 10:15:00,371.84,372.91,371.8,372.28,64536.0,369.6243,370.6879,369.5846,370.0617,64536.0
2019-11-15 10:20:00,372.19,372.7,371.81,372.56,37398.0,369.9722,370.4792,369.5945,370.34,37398.0
2019-11-15 10:25:00,372.4,372.53,371.59,372.15,64985.0,370.181,370.3102,369.3758,369.9325,64985.0
2019-11-15 10:30:00,372.18,372.27,371.6,371.7,30037.0,369.9623,370.0518,369.3858,369.4852,30037.0
2019-11-15 10:35:00,371.7,371.73,370.6,370.64,50594.0,369.4852,369.515,368.3917,368.4315,50594.0
2019-11-15 10:40:00,370.75,371.66,370.74,371.55,62373.0,368.5408,369.4454,368.5309,369.3361,62373.0
2019-11-15 10:45:00,371.56,371.85,371.18,371.45,72336.0,369.346,369.6343,368.9683,369.2366,72336.0
2019-11-15 10:50:00,371.48,371.83,371.21,371.56,30450.0,369.2665,369.6144,368.9981,369.346,30450.0
2019-11-15 10:55:00,371.57,371.59,371.21,371.41,66009.0,369.3559,369.3758,368.9981,369.1969,66009.0
2019-11-15 11:00:00,371.42,371.99,371.4,371.84,29251.0,369.2068,369.7734,369.1869,369.6243,29251.0
2019-11-15 11:05:00,371.92,372.17,371.62,371.98,36196.0,369.7038,369.9524,369.4056,369.7635,36196.0
2019-11-15 11:10:00,371.93,372.37,371.7,372.27,35606.0,369.7138,370.1512,369.4852,370.0518,35606.0
2019-11-15 11:15:00,372.26,372.6,371.85,372.46,37971.0,370.0418,370.3798,369.6343,370.2406,37971.0
2019-11-15 11:20:00,372.44,372.45,372.0,372.22,18660.0,370.2207,370.2307,369.7834,370.0021,18660.0
2019-11-15 11:25:00,372.22,372.45,372.07,372.2,30051.0,370.0021,370.2307,369.853,369.9822,30051.0
2019-11-15 11:30:00,372.17,373.25,372.08,373.0,78100.0,369.9524,371.0259,369.8629,370.7774,78100.0
2019-11-15 11:35:00,373.04,373.48,372.84,372.93,60988.0,370.8172,371.2546,370.6184,370.7078,60988.0
2019-11-15 11:40:00,372.88,373.1,372.5,372.58,38226.0,370.6581,370.8768,370.2804,370.3599,38226.0
2019-11-15 11:45:00,372.54,372.79,372.42,372.75,42147.0,370.3202,370.5687,370.2009,370.5289,42147.0
2019-11-15 11:50:00,372.76,372.76,372.52,372.63,13182.0,370.5388,370.5388,370.3003,370.4096,13182.0
2019-11-15 11:55:00,372.62,372.8,371.87,372.32,37570.0,370.3997,370.5786,369.6541,370.1015,37570.0
2019-11-15 12:00:00,372.25,372.34,371.48,371.76,50014.0,370.0319,370.1213,369.2665,369.5448,50014.0
2019-11-15 12:05:00,371.78,372.15,371.61,371.73,47608.0,369.5647,369.9325,369.3957,369.515,47608.0
2019-11-15 12:10:00,371.69,372.05,370.28,371.22,117045.0,369.4752,369.8331,368.0736,369.008,117045.0
2019-11-15 12:15:00,371.21,371.57,370.57,371.06,90593.0,368.9981,369.3559,368.3619,368.849,90593.0
2019-11-15 12:20:00,371.05,371.44,370.67,371.1,75890.0,368.839,369.2267,368.4613,368.8887,75890.0
2019-11-15 12:25:00,371.08,371.42,370.72,371.25,45162.0,368.8689,369.2068,368.511,369.0378,45162.0
2019-11-15 12:30:00,371.22,371.89,371.07,371.51,39637.0,369.008,369.674,368.8589,369.2963,39637.0
2019-11-15 12:35:00,371.46,371.6,371.23,371.43,15501.0,369.2466,369.3858,369.018,369.2168,15501.0
2019-11-15 12:40:00,371.43,371.55,371.37,371.49,27091.0,369.2168,369.3361,369.1571,369.2764,27091.0
2019-11-15 12:45:00,371.47,371.75,371.42,371.65,11716.0,369.2565,369.5349,369.2068,369.4355,11716.0
2019-11-15 12:50:00,371.71,371.84,371.41,371.53,10726.0,369.4951,369.6243,369.1969,369.3162,10726.0
2019-11-15 12:55:00,371.53,371.67,371.05,371.54,49309.0,369.3162,369.4553,368.839,369.3261,49309.0
2019-11-15 13:00:00,371.49,371.58,371.37,371.48,11793.0,369.2764,369.3659,369.1571,369.2665,11793.0
2019-11-15 13:05:00,371.5,372.11,371.4,372.1,28404.0,369.2864,369.8927,369.1869,369.8828,28404.0
2019-11-15 13:10:00,372.07,372.17,371.72,371.86,16798.0,369.853,369.9524,369.505,369.6442,16798.0
2019-11-15 13:15:00,371.86,371.95,371.7,371.86,11994.0,369.6442,369.7337,369.4852,369.6442,11994.0
2019-11-15 13:20:00,371.88,372.06,371.74,371.8,11060.0,369.6641,369.843,369.5249,369.5846,11060.0
2019-11-15 13:25:00,371.8,372.18,371.75,372.03,14199.0,369.5846,369.9623,369.5349,369.8132,14199.0
2019-11-15 13:30:00,372.04,372.05,371.21,371.51,26792.0,369.8231,369.8331,368.9981,369.2963,26792.0
2019-11-15 13:35:00,371.37,371.44,370.11,370.21,98838.0,369.1571,369.2267,367.9046,368.004,98838.0
2019-11-15 13:40:00,370.15,370.51,369.3,370.37,99773.0,367.9444,368.3022,367.0995,368.1631,99773.0
2019-11-15 13:45:00,370.39,371.21,370.25,370.73,51934.0,368.183,368.9981,368.0438,368.5209,51934.0
2019-11-15 13:50:00,370.67,371.38,370.67,371.3,49361.0,368.4613,369.1671,368.4613,369.0875,49361.0
2019-11-15 13:55:00,371.37,371.66,371.03,371.63,46808.0,369.1571,369.4454,368.8192,369.4156,46808.0
2019-11-15 14:00:00,371.64,372.23,371.56,371.86,41556.0,369.4255,370.012,369.346,369.6442,41556.0
2019-11-15 14:05:00,371.83,372.26,371.76,372.18,22067.0,369.6144,370.0418,369.5448,369.9623,22067.0
2019-11-15 14:10:00,372.21,372.38,371.66,372.09,25459.0,369.9921,370.1611,369.4454,369.8728,25459.0
2019-11-15 14:15:00,372.1,372.3,371.82,372.01,21684.0,369.8828,370.0816,369.6044,369.7933,21684.0
2019-11-15 14:20:00,372.09,372.12,371.82,371.93,29392.0,369.8728,369.9027,369.6044,369.7138,29392.0
2019-11-15 14:25:00,371.94,372.14,371.5,371.65,38440.0,369.7237,369.9225,369.2864,369.4355,38440.0
2019-11-15 14:30:00,371.63,371.64,371.36,371.53,15077.0,369.4156,369.4255,369.1472,369.3162,15077.0
2019-11-15 14:35:00,371.55,371.67,371.2,371.58,26130.0,369.3361,369.4553,368.9881,369.3659,26130.0
2019-11-15 14:40:00,371.64,371.99,371.53,371.63,8238.0,369.4255,369.7734,369.3162,369.4156,8238.0
2019-11-15 14:45:00,371.58,371.81,371.31,371.41,16661.0,369.3659,369.5945,369.0975,369.1969,16661.0
2019-11-15 14:50:00,371.41,371.62,371.24,371.43,12160.0,369.1969,369.4056,369.0279,369.2168,12160.0
2019-11-15 14:55:00,371.42,371.47,371.18,371.32,18852.0,369.2068,369.2565,368.9683,369.1074,18852.0
2019-11-15 15:00:00,371.34,371.87,371.24,371.64,20859.0,369.1273,369.6541,369.0279,369.4255,20859.0
2019-11-15 15:05:00,371.62,371.7,371.19,371.26,34039.0,369.4056,369.4852,368.9782,369.0478,34039.0
2019-11-15 15:10:00,371.21,371.37,371.06,371.19,37667.0,368.9981,369.1571,368.849,368.9782,37667.0
2019-11-15 15:15:00,371.19,371.32,370.57,370.59,49218.0,368.9782,369.1074,368.3619,368.3818,49218.0
2019-11-15 15:20:00,370.55,371.02,370.38,371.02,59878.0,368.342,368.8092,368.173,368.8092,59878.0
2019-11-15 15:25:00,371.17,371.17,370.64,370.65,16837.0,368.9583,368.9583,368.4315,368.4414,16837.0
2019-11-15 15:30:00,370.7,370.82,370.21,370.51,55374.0,368.4911,368.6104,368.004,368.3022,55374.0
2019-11-15 15:35:00,370.49,370.91,370.4,370.79,60262.0,368.2824,368.6999,368.1929,368.5806,60262.0
2019-11-15 15:40:00,370.82,370.93,370.41,370.88,47061.0,368.6104,368.7197,368.2028,368.67,47061.0
2019-11-15 15:45:00,370.86,371.23,370.81,371.04,71224.0,368.6502,369.018,368.6005,368.8291,71224.0
2019-11-15 15:50:00,371.02,371.35,370.66,371.13,121323.0,368.8092,369.1372,368.4514,368.9186,121323.0
2019-11-15 15:55:00,371.13,371.62,370.89,371.5,225503.0,368.9186,369.4056,368.68,369.2864,225503.0
2019-11-18 09:30:00,371.67,374.79,371.35,374.67,169746.0,369.4553,372.5567,369.1372,372.4375,169746.0
2019-11-18 09:35:00,374.75,375.61,374.15,375.18,141861.0,372.517,373.3719,371.9206,372.9444,141861.0
2019-11-18 09:40:00,375.04,375.16,373.26,373.9,54189.0,372.8053,372.9245,371.0359,371.672,54189.0
2019-11-18 09:45:00,373.8,373.91,372.93,373.64,71171.0,371.5726,371.682,370.7078,371.4136,71171.0
2019-11-18 09:50:00,373.62,375.2,373.2,374.75,90207.0,371.3937,372.9643,370.9762,372.517,90207.0
2019-11-18 09:55:00,374.42,375.0,374.11,374.38,54018.0,372.189,372.7655,371.8808,372.1492,54018.0
2019-11-18 10:00:00,374.39,374.58,373.95,374.36,50602.0,372.1591,372.348,371.7218,372.1293,50602.0
2019-11-18 10:05:00,374.39,374.88,373.78,373.83,24984.0,372.1591,372.6462,371.5528,371.6025,24984.0
2019-11-18 10:10:00,373.91,373.93,373.21,373.39,46177.0,371.682,371.7019,370.9862,371.1651,46177.0
2019-11-18 10:15:00,373.29,373.49,372.95,373.34,27672.0,371.0657,371.2645,370.7277,371.1154,27672.0
2019-11-18 10:20:00,373.42,374.22,373.42,373.93,39015.0,371.1949,371.9901,371.1949,371.7019,39015.0
2019-11-18 10:25:00,373.86,374.47,373.8,374.14,37548.0,371.6323,372.2387,371.5726,371.9106,37548.0
2019-11-18 10:30:00,374.14,374.14,373.34,373.5,16720.0,371.9106,371.9106,371.1154,371.2744,16720.0
2019-11-18 10:35:00,373.41,373.65,373.15,373.49,17478.0,371.185,371.4235,370.9265,371.2645,17478.0
2019-11-18 10:40:00,373.48,373.6,372.33,372.64,39515.0,371.2546,371.3738,370.1114,370.4196,39515.0
2019-11-18 10:45:00,372.66,373.58,372.43,372.71,43209.0,370.4394,371.354,370.2108,370.4891,43209.0
2019-11-18 10:50:00,372.74,372.88,372.09,372.15,37063.0,370.519,370.6581,369.8728,369.9325,37063.0
2019-11-18 10:55:00,372.16,372.16,371.5,371.76,57543.0,369.9424,369.9424,369.2864,369.5448,57543.0
2019-11-18 11:00:00,371.79,371.79,370.54,371.1,54555.0,369.5746,369.5746,368.3321,368.8887,54555.0
2019-11-18 11:05:00,371.17,371.37,370.27,370.86,53762.0,368.9583,369.1571,368.0637,368.6502,53762.0
2019-11-18 11:10:00,371.02,371.47,370.66,370.68,32297.0,368.8092,369.2565,368.4514,368.4712,32297.0
2019-11-18 11:15:00,370.73,370.91,370.4,370.51,25578.0,368.5209,368.6999,368.1929,368.3022,25578.0
2019-11-18 11:20:00,370.5,370.52,369.71,369.74,56967.0,368.2923,368.3122,367.507,367.5368,56967.0
2019-11-18 11:25:00,369.71,369.71,368.36,368.44,68077.0,367.507,367.507,366.1651,366.2446,68077.0
2019-11-18 11:30:00,368.37,369.63,368.08,369.35,83144.0,366.175,367.4275,365.8867,367.1492,83144.0
2019-11-18 11:35:00,369.22,369.49,369.19,369.31,28130.0,367.0199,367.2883,366.9901,367.1094,28130.0
2019-11-18 11:40:00,369.46,369.59,368.54,369.07,57533.0,367.2585,367.3877,366.344,366.8708,57533.0
2019-11-18 11:45:00,368.9,368.94,368.13,368.37,32347.0,366.7018,366.7416,365.9364,366.175,32347.0
2019-11-18 11:50:00,368.4,368.54,367.9,368.13,43604.0,366.2048,366.344,365.7078,365.9364,43604.0
2019-11-18 11:55:00,368.18,368.81,368.14,368.29,50535.0,365.9861,366.6124,365.9464,366.0955,50535.0
2019-11-18 12:00:00,368.36,369.05,368.35,368.74,36077.0,366.1651,366.8509,366.1551,366.5428,36077.0
2019-11-18 12:05:00,368.71,369.29,368.67,369.29,26311.0,366.513,367.0895,366.4732,367.0895,26311.0
2019-11-18 12:10:00,369.2,369.98,369.2,369.93,34439.0,367.0001,367.7754,367.0001,367.7257,34439.0
2019-11-18 12:15:00,369.93,370.28,369.56,369.63,33964.0,367.7257,368.0736,367.3579,367.4275,33964.0
2019-11-18 12:20:00,369.56,369.67,369.12,369.19,15402.0,367.3579,367.4673,366.9205,366.9901,15402.0
2019-11-18 12:25:00,369.28,369.36,368.77,369.17,20670.0,367.0796,367.1591,366.5726,366.9702,20670.0
2019-11-18 12:30:00,369.19,369.68,368.97,369.46,19555.0,366.9901,367.4772,366.7714,367.2585,19555.0
2019-11-18 12:35:00,369.45,369.65,369.25,369.53,11063.0,367.2486,367.4474,367.0498,367.3281,11063.0
2019-11-18 12:40:00,369.58,369.64,369.28,369.42,11842.0,367.3778,367.4374,367.0796,367.2187,11842.0
2019-11-18 12:45:00,369.39,369.65,368.93,369.63,16923.0,367.1889,367.4474,366.7317,367.4275,16923.0
2019-11-18 12:50:00,369.56,369.95,369.42,369.49,16576.0,367.3579,367.7456,367.2187,367.2883,16576.0
2019-11-18 12:55:00,369.5,369.79,369.27,369.78,9566.0,367.2983,367.5865,367.0696,367.5766,9566.0
2019-11-18 13:00:00,369.81,369.86,369.2,369.2,16801.0,367.6064,367.6561,367.0001,367.0001,16801.0
2019-11-18 13:05:00,369.22,369.96,369.06,369.47,25768.0,367.0199,367.7555,366.8609,367.2684,25768.0
2019-11-18 13:10:00,369.46,369.7,369.34,369.54,12430.0,367.2585,367.4971,367.1392,367.338,12430.0
2019-11-18 13:15:00,369.61,369.62,369.3,369.62,5575.0,367.4076,367.4176,367.0995,367.4176,5575.0
2019-11-18 13:20:00,369.5,369.5,368.89,368.95,49619.0,367.2983,367.2983,366.6919,366.7515,49619.0
2019-11-18 13:25:00,368.95,369.09,368.47,368.51,17516.0,366.7515,366.8907,366.2744,366.3142,17516.0
2019-11-18 13:30:00,368.53,369.06,368.46,369.01,24159.0,366.334,366.8609,366.2645,366.8112,24159.0
2019-11-18 13:35:00,369.02,369.31,368.92,369.13,13046.0,366.8211,367.1094,366.7217,366.9305,13046.0
2019-11-18 13:40:00,369.23,369.57,369.23,369.32,11780.0,367.0299,367.3679,367.0299,367.1193,11780.0
2019-11-18 13:45:00,369.27,369.6,369.22,369.51,15178.0,367.0696,367.3977,367.0199,367.3082,15178.0
2019-11-18 13:50:00,369.41,369.52,369.15,369.17,11420.0,367.2088,367.3181,366.9504,366.9702,11420.0
2019-11-18 13:55:00,369.25,369.25,368.92,368.96,12622.0,367.0498,367.0498,366.7217,366.7615,12622.0
2019-11-18 14:00:00,368.99,369.17,368.89,369.02,14345.0,366.7913,366.9702,366.6919,366.8211,14345.0
2019-11-18 14:05:00,368.98,369.23,368.56,368.75,17024.0,366.7814,367.0299,366.3639,366.5527,17024.0
2019-11-18 14:10:00,368.77,369.03,368.65,369.0,13295.0,366.5726,366.8311,366.4533,366.8012,13295.0
2019-11-18 14:15:00,369.0,369.08,368.72,368.78,9537.0,366.8012,366.8808,366.5229,366.5826,9537.0
2019-11-18 14:20:00,368.81,369.0,368.7,368.88,12733.0,366.6124,366.8012,366.503,366.682,12733.0
2019-11-18 14:25:00,368.86,369.09,368.84,368.84,14505.0,366.6621,366.8907,366.6422,366.6422,14505.0
2019-11-18 14:30:00,368.84,369.2,368.8,369.2,13504.0,366.6422,367.0001,366.6024,367.0001,13504.0
2019-11-18 14:35:00,369.25,369.26,368.87,368.98,12452.0,367.0498,367.0597,366.672,366.7814,12452.0
2019-11-18 14:40:00,369.0,369.1,368.84,369.05,17055.0,366.8012,366.9007,366.6422,366.8509,17055.0
2019-11-18 14:45:00,369.05,369.5,369.04,369.39,16483.0,366.8509,367.2983,366.841,367.1889,16483.0
2019-11-18 14:50:00,369.36,370.05,369.35,369.68,32051.0,367.1591,367.845,367.1492,367.4772,32051.0
2019-11-18 14:55:00,369.61,369.71,369.4,369.56,16901.0,367.4076,367.507,367.1989,367.3579,16901.0
2019-11-18 15:00:00,369.58,370.04,369.58,370.03,11909.0,367.3778,367.835,367.3778,367.8251,11909.0
2019-11-18 15:05:00,370.04,370.27,369.78,369.85,19976.0,367.835,368.0637,367.5766,367.6462,19976.0
2019-11-18 15:10:00,369.78,370.12,369.56,369.96,24041.0,367.5766,367.9146,367.3579,367.7555,24041.0
2019-11-18 15:15:00,370.03,370.34,369.92,370.34,23502.0,367.8251,368.1333,367.7158,368.1333,23502.0
2019-11-18 15:20:00,370.35,370.42,369.86,369.92,23322.0,368.1432,368.2128,367.6561,367.7158,23322.0
2019-11-18 15:25:00,369.96,370.15,369.84,370.15,28818.0,367.7555,367.9444,367.6362,367.9444,28818.0
2019-11-18 15:30:00,370.12,370.12,369.41,369.71,29860.0,367.9146,367.9146,367.2088,367.507,29860.0
2019-11-18 15:35:00,369.71,369.82,369.56,369.77,28146.0,367.507,367.6164,367.3579,367.5667,28146.0
2019-11-18 15:40:00,369.85,369.85,369.5,369.59,27158.0,367.6462,367.6462,367.2983,367.3877,27158.0
2019-11-18 15:45:00,369.59,369.67,369.46,369.46,27629.0,367.3877,367.4673,367.2585,367.2585,27629.0
2019-11-18 15:50:00,369.49,369.65,369.31,369.45,60847.0,367.2883,367.4474,367.1094,367.2486,60847.0
2019-11-18 15:55:00,369.42,369.54,369.29,369.37,90408.0,367.2187,367.338,367.0895,367.169,90408.0
2019-11-19 09:30:00,373.51,374.83,373.06,374.45,209745.0,371.2844,372.5965,370.8371,372.2188,209745.0
2019-11-19 09:35:00,374.45,374.7,372.58,372.77,105612.0,372.2188,372.4673,370.3599,370.5488,105612.0
2019-11-19 09:40:00,372.58,374.08,372.58,373.1,82782.0,370.3599,371.851,370.3599,370.8768,82782.0
2019-11-19 09:45:00,373.19,373.34,371.01,371.26,101488.0,370.9663,371.1154,368.7993,369.0478,101488.0
2019-11-19 09:50:00,371.33,372.1,370.76,371.37,65738.0,369.1174,369.8828,368.5508,369.1571,65738.0
2019-11-19 09:55:00,371.37,371.45,370.47,370.52,53449.0,369.1571,369.2366,368.2625,368.3122,53449.0
2019-11-19 10:00:00,370.43,371.68,370.4,370.51,43710.0,368.2227,369.4653,368.1929,368.3022,43710.0
2019-11-19 10:05:00,370.71,370.94,369.76,369.8,66321.0,368.5011,368.7297,367.5567,367.5965,66321.0
2019-11-19 10:10:00,369.89,370.8,369.82,370.35,48831.0,367.6859,368.5905,367.6164,368.1432,48831.0
2019-11-19 10:15:00,370.45,371.28,370.44,371.28,21611.0,368.2426,369.0677,368.2327,369.0677,21611.0
2019-11-19 10:20:00,371.28,372.11,371.08,371.66,66931.0,369.0677,369.8927,368.8689,369.4454,66931.0
2019-11-19 10:25:00,371.64,372.3,371.2,372.3,39628.0,369.4255,370.0816,368.9881,370.0816,39628.0
2019-11-19 10:30:00,372.34,372.41,371.73,372.27,35576.0,370.1213,370.1909,369.515,370.0518,35576.0
2019-11-19 10:35:00,372.23,372.24,370.85,371.42,37453.0,370.012,370.0219,368.6402,369.2068,37453.0
2019-11-19 10:40:00,371.41,372.0,371.35,371.79,26403.0,369.1969,369.7834,369.1372,369.5746,26403.0
2019-11-19 10:45:00,371.87,372.07,371.08,371.6,34957.0,369.6541,369.853,368.8689,369.3858,34957.0
2019-11-19 10:50:00,371.5,371.6,371.04,371.04,29086.0,369.2864,369.3858,368.8291,368.8291,29086.0
2019-11-19 10:55:00,371.03,371.05,370.04,370.4,48553.0,368.8192,368.839,367.835,368.1929,48553.0
2019-11-19 11:00:00,370.42,370.81,370.15,370.8,31920.0,368.2128,368.6005,367.9444,368.5905,31920.0
2019-11-19 11:05:00,370.85,370.85,370.08,370.25,34700.0,368.6402,368.6402,367.8748,368.0438,34700.0
2019-11-19 11:10:00,370.2,370.82,370.12,370.71,19974.0,367.9941,368.6104,367.9146,368.5011,19974.0
2019-11-19 11:15:00,370.7,371.23,370.6,370.78,26041.0,368.4911,369.018,368.3917,368.5706,26041.0
2019-11-19 11:20:00,370.84,371.03,370.7,371.01,11483.0,368.6303,368.8192,368.4911,368.7993,11483.0
2019-11-19 11:25:00,371.02,371.49,370.88,371.32,24351.0,368.8092,369.2764,368.67,369.1074,24351.0
2019-11-19 11:30:00,371.42,371.42,371.0,371.17,28861.0,369.2068,369.2068,368.7893,368.9583,28861.0
2019-11-19 11:35:00,371.16,372.37,371.02,371.97,46632.0,368.9484,370.1512,368.8092,369.7535,46632.0
2019-11-19 11:40:00,372.03,372.2,371.57,371.89,21514.0,369.8132,369.9822,369.3559,369.674,21514.0
2019-11-19 11:45:00,371.84,371.85,362.36,367.3,569847.0,369.6243,369.6343,360.2008,365.1114,569847.0
2019-11-19 11:50:00,367.1,367.23,363.09,364.52,272292.0,364.9126,365.0418,360.9265,362.3479,272292.0
2019-11-19 11:55:00,364.52,367.86,361.61,367.35,428048.0,362.3479,365.668,359.4553,365.1611,428048.0
2019-11-19 12:00:00,367.23,367.6,365.2,365.95,160717.0,365.0418,365.4096,363.0239,363.7694,160717.0
2019-11-19 12:05:00,365.98,367.6,365.02,367.56,90887.0,363.7992,365.4096,362.845,365.3698,90887.0
2019-11-19 12:10:00,367.61,368.58,367.11,368.23,83048.0,365.4195,366.3837,364.9225,366.0358,83048.0
2019-11-19 12:15:00,368.21,370.29,367.61,368.61,128048.0,366.016,368.0836,365.4195,366.4136,128048.0
2019-11-19 12:20:00,368.53,369.25,367.81,368.74,46242.0,366.334,367.0498,365.6183,366.5428,46242.0
2019-11-19 12:25:00,368.7,369.55,368.7,369.31,42971.0,366.503,367.348,366.503,367.1094,42971.0
2019-11-19 12:30:00,369.39,369.4,368.84,369.4,59642.0,367.1889,367.1989,366.6422,367.1989,59642.0
2019-11-19 12:35:00,369.4,370.33,369.34,370.25,100600.0,367.1989,368.1233,367.1392,368.0438,100600.0
2019-11-19 12:40:00,370.25,370.33,369.47,369.77,100855.0,368.0438,368.1233,367.2684,367.5667,100855.0
2019-11-19 12:45:00,369.78,370.12,369.09,369.1,54165.0,367.5766,367.9146,366.8907,366.9007,54165.0
2019-11-19 12:50:00,369.07,369.15,368.49,368.83,34506.0,366.8708,366.9504,366.2943,366.6323,34506.0
2019-11-19 12:55:00,368.85,369.25,368.84,369.15,11791.0,366.6521,367.0498,366.6422,366.9504,11791.0
2019-11-19 13:00:00,369.22,369.22,368.34,368.53,25343.0,367.0199,367.0199,366.1452,366.334,25343.0
2019-11-19 13:05:00,368.5,368.63,367.77,367.91,36704.0,366.3042,366.4335,365.5786,365.7177,36704.0
2019-11-19 13:10:00,367.9,368.54,367.73,368.17,53457.0,365.7078,366.344,365.5388,365.9762,53457.0
2019-11-19 13:15:00,368.13,368.88,368.09,368.19,30955.0,365.9364,366.682,365.8967,365.9961,30955.0
2019-11-19 13:20:00,368.25,368.42,367.83,367.88,12642.0,366.0557,366.2247,365.6382,365.6879,12642.0
2019-11-19 13:25:00,367.91,368.23,367.68,367.68,18414.0,365.7177,366.0358,365.4891,365.4891,18414.0
2019-11-19 13:30:00,367.68,368.0,367.63,367.75,10908.0,365.4891,365.8072,365.4394,365.5587,10908.0
2019-11-19 13:35:00,367.81,367.85,367.4,367.71,9437.0,365.6183,365.6581,365.2108,365.5189,9437.0
2019-11-19 13:40:00,367.64,367.8,367.12,367.29,18907.0,365.4494,365.6084,364.9324,365.1014,18907.0
2019-11-19 13:45:00,367.27,367.62,367.1,367.62,11137.0,365.0816,365.4295,364.9126,365.4295,11137.0
2019-11-19 13:50:00,367.64,367.64,367.25,367.26,6572.0,365.4494,365.4494,365.0617,365.0716,6572.0
2019-11-19 13:55:00,367.27,367.27,366.7,367.01,33544.0,365.0816,365.0816,364.515,364.8231,33544.0
2019-11-19 14:00:00,366.98,367.97,366.97,367.8,26379.0,364.7933,365.7774,364.7833,365.6084,26379.0
2019-11-19 14:05:00,367.77,367.8,367.51,367.57,12635.0,365.5786,365.6084,365.3201,365.3798,12635.0
2019-11-19 14:10:00,367.7,367.75,367.3,367.41,12364.0,365.509,365.5587,365.1114,365.2207,12364.0
2019-11-19 14:15:00,367.44,367.6,367.24,367.32,8382.0,365.2505,365.4096,365.0517,365.1313,8382.0
2019-11-19 14:20:00,367.34,368.21,367.34,368.13,13351.0,365.1511,366.016,365.1511,365.9364,13351.0
2019-11-19 14:25:00,368.11,368.54,367.79,367.98,24643.0,365.9166,366.344,365.5985,365.7873,24643.0
2019-11-19 14:30:00,367.86,367.86,367.2,367.36,15751.0,365.668,365.668,365.012,365.171,15751.0
2019-11-19 14:35:00,367.47,367.73,367.39,367.56,10471.0,365.2804,365.5388,365.2008,365.3698,10471.0
2019-11-19 14:40:00,367.5,368.16,367.45,367.97,13270.0,365.3102,365.9663,365.2605,365.7774,13270.0
2019-11-19 14:45:00,367.88,368.08,367.69,368.06,8175.0,365.6879,365.8867,365.4991,365.8668,8175.0
2019-11-19 14:50:00,368.06,368.06,367.41,367.52,14754.0,365.8668,365.8668,365.2207,365.3301,14754.0
2019-11-19 14:55:00,367.52,367.56,367.25,367.28,10950.0,365.3301,365.3698,365.0617,365.0915,10950.0
2019-11-19 15:00:00,367.25,367.28,366.88,366.99,30912.0,365.0617,365.0915,364.6939,364.8032,30912.0
2019-11-19 15:05:00,366.99,367.51,366.99,367.42,8798.0,364.8032,365.3201,364.8032,365.2307,8798.0
2019-11-19 15:10:00,367.41,367.74,367.34,367.66,9070.0,365.2207,365.5488,365.1511,365.4692,9070.0
2019-11-19 15:15:00,367.6,367.98,367.59,367.91,15950.0,365.4096,365.7873,365.3996,365.7177,15950.0
2019-11-19 15:20:00,367.89,368.19,367.71,367.89,14537.0,365.6979,365.9961,365.5189,365.6979,14537.0
2019-11-19 15:25:00,367.88,367.91,367.64,367.71,10573.0,365.6879,365.7177,365.4494,365.5189,10573.0
2019-11-19 15:30:00,367.71,367.82,367.16,367.22,20785.0,365.5189,365.6283,364.9722,365.0319,20785.0
2019-11-19 15:35:00,367.24,367.33,367.06,367.06,17793.0,365.0517,365.1412,364.8728,364.8728,17793.0
2019-11-19 15:40:00,367.01,367.16,366.91,367.0,42488.0,364.8231,364.9722,364.7237,364.8132,42488.0
2019-11-19 15:45:00,367.02,367.02,366.2,366.2,103255.0,364.833,364.833,364.0179,364.0179,103255.0
2019-11-19 15:50:00,366.25,366.55,365.88,366.1,92706.0,364.0676,364.3658,363.6998,363.9185,92706.0
2019-11-19 15:55:00,366.14,367.05,366.14,366.89,99270.0,363.9583,364.8629,363.9583,364.7038,99270.0
2019-11-20 09:30:00,366.0,368.52,366.0,367.87,109460.0,363.8191,366.3241,363.8191,365.678,109460.0
2019-11-20 09:35:00,368.16,369.97,368.07,369.65,81029.0,365.9663,367.7655,365.8768,367.4474,81029.0
2019-11-20 09:40:00,369.65,369.72,368.95,369.66,37053.0,367.4474,367.517,366.7515,367.4573,37053.0
2019-11-20 09:45:00,369.69,370.43,369.55,369.93,75672.0,367.4871,368.2227,367.348,367.7257,75672.0
2019-11-20 09:50:00,369.98,369.98,368.51,369.14,44586.0,367.7754,367.7754,366.3142,366.9404,44586.0
2019-11-20 09:55:00,369.12,370.16,369.01,369.63,42979.0,366.9205,367.9543,366.8112,367.4275,42979.0
2019-11-20 10:00:00,369.66,369.85,369.27,369.73,27855.0,367.4573,367.6462,367.0696,367.5269,27855.0
2019-11-20 10:05:00,369.8,370.12,369.44,369.53,37801.0,367.5965,367.9146,367.2386,367.3281,37801.0
2019-11-20 10:10:00,369.64,369.69,368.51,369.06,40200.0,367.4374,367.4871,366.3142,366.8609,40200.0
2019-11-20 10:15:00,369.02,369.57,368.96,369.3,43074.0,366.8211,367.3679,366.7615,367.0995,43074.0
2019-11-20 10:20:00,369.32,369.81,368.78,368.93,22116.0,367.1193,367.6064,366.5826,366.7317,22116.0
2019-11-20 10:25:00,368.87,369.12,368.41,368.84,37279.0,366.672,366.9205,366.2148,366.6422,37279.0
2019-11-20 10:30:00,368.88,368.97,368.5,368.66,15012.0,366.682,366.7714,366.3042,366.4633,15012.0
2019-11-20 10:35:00,368.69,369.12,368.68,369.03,14334.0,366.4931,366.9205,366.4832,366.8311,14334.0
2019-11-20 10:40:00,369.06,369.28,368.7,368.7,15887.0,366.8609,367.0796,366.503,366.503,15887.0
2019-11-20 10:45:00,368.83,368.95,368.56,368.92,17170.0,366.6323,366.7515,366.3639,366.7217,17170.0
2019-11-20 10:50:00,368.91,368.99,368.69,368.69,25269.0,366.7118,366.7913,366.4931,366.4931,25269.0
2019-11-20 10:55:00,368.69,368.75,367.51,367.67,49454.0,366.4931,366.5527,365.3201,365.4792,49454.0
2019-11-20 11:00:00,367.68,368.3,367.56,368.09,18312.0,365.4891,366.1054,365.3698,365.8967,18312.0
2019-11-20 11:05:00,368.04,368.43,367.83,368.3,14725.0,365.847,366.2346,365.6382,366.1054,14725.0
2019-11-20 11:10:00,368.35,368.45,367.72,368.29,35100.0,366.1551,366.2545,365.5289,366.0955,35100.0
2019-11-20 11:15:00,368.2,368.5,367.91,368.4,11246.0,366.006,366.3042,365.7177,366.2048,11246.0
2019-11-20 11:20:00,368.4,369.0,368.36,368.36,23848.0,366.2048,366.8012,366.1651,366.1651,23848.0
2019-11-20 11:25:00,368.43,368.43,367.94,367.99,11665.0,366.2346,366.2346,365.7476,365.7973,11665.0
2019-11-20 11:30:00,367.93,368.22,367.74,368.0,11371.0,365.7376,366.0259,365.5488,365.8072,11371.0
2019-11-20 11:35:00,368.04,368.13,367.69,367.92,8310.0,365.847,365.9364,365.4991,365.7277,8310.0
2019-11-20 11:40:00,367.8,367.93,367.52,367.77,18050.0,365.6084,365.7376,365.3301,365.5786,18050.0
2019-11-20 11:45:00,367.8,368.0,367.54,367.91,8940.0,365.6084,365.8072,365.3499,365.7177,8940.0
2019-11-20 11:50:00,367.98,368.68,367.98,368.57,16439.0,365.7873,366.4832,365.7873,366.3738,16439.0
2019-11-20 11:55:00,368.45,368.64,367.92,368.08,16574.0,366.2545,366.4434,365.7277,365.8867,16574.0
2019-11-20 12:00:00,368.08,368.13,367.73,367.9,10021.0,365.8867,365.9364,365.5388,365.7078,10021.0
2019-11-20 12:05:00,367.99,368.32,367.99,368.21,5452.0,365.7973,366.1253,365.7973,366.016,5452.0
2019-11-20 12:10:00,368.24,368.71,368.21,368.25,12631.0,366.0458,366.513,366.016,366.0557,12631.0
2019-11-20 12:15:00,368.07,368.71,368.07,368.71,6785.0,365.8768,366.513,365.8768,366.513,6785.0
2019-11-20 12:20:00,368.67,368.75,368.31,368.32,8433.0,366.4732,366.5527,366.1154,366.1253,8433.0
2019-11-20 12:25:00,368.31,368.75,368.31,368.52,13094.0,366.1154,366.5527,366.1154,366.3241,13094.0
2019-11-20 12:30:00,368.45,368.45,368.06,368.3,8892.0,366.2545,366.2545,365.8668,366.1054,8892.0
2019-11-20 12:35:00,368.29,368.4,367.89,368.01,8658.0,366.0955,366.2048,365.6979,365.8171,8658.0
2019-11-20 12:40:00,368.01,368.24,367.83,368.24,10609.0,365.8171,366.0458,365.6382,366.0458,10609.0
2019-11-20 12:45:00,368.2,368.23,367.54,367.56,16587.0,366.006,366.0358,365.3499,365.3698,16587.0
2019-11-20 12:50:00,367.56,367.86,367.5,367.75,15260.0,365.3698,365.668,365.3102,365.5587,15260.0
2019-11-20 12:55:00,367.71,367.71,366.52,366.83,48551.0,365.5189,365.5189,364.336,364.6442,48551.0
2019-11-20 13:00:00,366.78,366.81,366.15,366.32,31674.0,364.5945,364.6243,363.9682,364.1372,31674.0
2019-11-20 13:05:00,366.16,366.3,365.75,366.23,55411.0,363.9782,364.1173,363.5706,364.0478,55411.0
2019-11-20 13:10:00,366.17,366.47,366.04,366.37,71767.0,363.9881,364.2863,363.8589,364.1869,71767.0
2019-11-20 13:15:00,366.44,366.82,366.27,366.52,37152.0,364.2565,364.6342,364.0875,364.336,37152.0
2019-11-20 13:20:00,366.46,367.56,366.44,366.87,43335.0,364.2764,365.3698,364.2565,364.6839,43335.0
2019-11-20 13:25:00,366.86,367.56,366.84,367.41,56334.0,364.674,365.3698,364.6541,365.2207,56334.0
2019-11-20 13:30:00,367.44,367.84,367.4,367.75,74416.0,365.2505,365.6482,365.2108,365.5587,74416.0
2019-11-20 13:35:00,367.82,368.33,367.82,368.13,69478.0,365.6283,366.1352,365.6283,365.9364,69478.0
2019-11-20 13:40:00,368.12,368.24,367.37,367.78,46665.0,365.9265,366.0458,365.181,365.5885,46665.0
2019-11-20 13:45:00,367.77,368.26,367.77,368.26,16515.0,365.5786,366.0657,365.5786,366.0657,16515.0
2019-11-20 13:50:00,368.3,368.98,368.08,368.88,40438.0,366.1054,366.7814,365.8867,366.682,40438.0
2019-11-20 13:55:00,368.88,368.95,368.5,368.88,36952.0,366.682,366.7515,366.3042,366.682,36952.0
2019-11-20 14:00:00,368.88,369.12,368.67,369.04,28552.0,366.682,366.9205,366.4732,366.841,28552.0
2019-11-20 14:05:00,368.94,369.34,368.81,369.23,30060.0,366.7416,367.1392,366.6124,367.0299,30060.0
2019-11-20 14:10:00,369.14,369.2,368.64,368.86,28107.0,366.9404,367.0001,366.4434,366.6621,28107.0
2019-11-20 14:15:00,368.89,369.22,368.71,368.84,41789.0,366.6919,367.0199,366.513,366.6422,41789.0
2019-11-20 14:20:00,368.89,369.04,368.63,368.94,36183.0,366.6919,366.841,366.4335,366.7416,36183.0
2019-11-20 14:25:00,368.98,369.2,368.98,369.11,12470.0,366.7814,367.0001,366.7814,366.9106,12470.0
2019-11-20 14:30:00,368.98,369.29,368.9,369.12,23196.0,366.7814,367.0895,366.7018,366.9205,23196.0
2019-11-20 14:35:00,369.17,369.85,369.13,369.84,35574.0,366.9702,367.6462,366.9305,367.6362,35574.0
2019-11-20 14:40:00,369.85,370.16,369.65,369.7,89347.0,367.6462,367.9543,367.4474,367.4971,89347.0
2019-11-20 14:45:00,369.63,369.64,368.77,369.06,28332.0,367.4275,367.4374,366.5726,366.8609,28332.0
2019-11-20 14:50:00,369.09,369.15,368.53,369.0,23249.0,366.8907,366.9504,366.334,366.8012,23249.0
2019-11-20 14:55:00,369.05,369.34,368.98,369.26,32185.0,366.8509,367.1392,366.7814,367.0597,32185.0
2019-11-20 15:00:00,369.29,369.67,368.94,369.22,40497.0,367.0895,367.4673,366.7416,367.0199,40497.0
2019-11-20 15:05:00,369.18,369.6,369.08,369.6,13649.0,366.9802,367.3977,366.8808,367.3977,13649.0
2019-11-20 15:10:00,369.6,369.84,369.2,369.8,27485.0,367.3977,367.6362,367.0001,367.5965,27485.0
2019-11-20 15:15:00,369.83,370.08,369.49,369.5,56667.0,367.6263,367.8748,367.2883,367.2983,56667.0
2019-11-20 15:20:00,369.51,370.0,369.28,369.95,46722.0,367.3082,367.7953,367.0796,367.7456,46722.0
2019-11-20 15:25:00,369.94,370.38,369.83,370.2,62421.0,367.7356,368.173,367.6263,367.9941,62421.0
2019-11-20 15:30:00,370.2,370.66,370.13,370.66,71459.0,367.9941,368.4514,367.9245,368.4514,71459.0
2019-11-20 15:35:00,370.74,370.83,370.08,370.81,75588.0,368.5309,368.6203,367.8748,368.6005,75588.0
2019-11-20 15:40:00,370.8,370.88,370.41,370.53,60272.0,368.5905,368.67,368.2028,368.3221,60272.0
2019-11-20 15:45:00,370.55,370.82,370.53,370.73,36299.0,368.342,368.6104,368.3221,368.5209,36299.0
2019-11-20 15:50:00,370.74,370.99,370.51,370.73,47593.0,368.5309,368.7794,368.3022,368.5209,47593.0
2019-11-20 15:55:00,370.77,370.98,370.52,370.8,94213.0,368.5607,368.7694,368.3122,368.5905,94213.0
2019-11-21 09:30:00,369.75,370.13,368.43,369.4,57139.0,367.5468,367.9245,366.2346,367.1989,57139.0
2019-11-21 09:35:00,369.31,369.39,368.81,369.19,24874.0,367.1094,367.1889,366.6124,366.9901,24874.0
2019-11-21 09:40:00,369.02,369.6,368.91,369.51,35341.0,366.8211,367.3977,366.7118,367.3082,35341.0
2019-11-21 09:45:00,369.54,370.0,369.5,369.94,21197.0,367.338,367.7953,367.2983,367.7356,21197.0
2019-11-21 09:50:00,369.8,370.77,369.8,370.37,30726.0,367.5965,368.5607,367.5965,368.1631,30726.0
2019-11-21 09:55:00,370.36,370.36,368.9,368.91,26257.0,368.1531,368.1531,366.7018,366.7118,26257.0
2019-11-21 10:00:00,369.02,369.22,368.34,368.54,38635.0,366.8211,367.0199,366.1452,366.344,38635.0
2019-11-21 10:05:00,368.45,368.73,367.81,368.65,33589.0,366.2545,366.5329,365.6183,366.4533,33589.0
2019-11-21 10:10:00,368.58,369.21,368.57,368.75,19629.0,366.3837,367.01,366.3738,366.5527,19629.0
2019-11-21 10:15:00,368.69,369.24,368.31,368.56,14653.0,366.4931,367.0398,366.1154,366.3639,14653.0
2019-11-21 10:20:00,368.51,368.51,367.55,367.82,36653.0,366.3142,366.3142,365.3599,365.6283,36653.0
2019-11-21 10:25:00,367.75,368.33,367.67,368.18,25918.0,365.5587,366.1352,365.4792,365.9861,25918.0
2019-11-21 10:30:00,368.17,368.5,367.85,368.19,26699.0,365.9762,366.3042,365.6581,365.9961,26699.0
2019-11-21 10:35:00,368.21,368.32,367.82,367.82,10477.0,366.016,366.1253,365.6283,365.6283,10477.0
2019-11-21 10:40:00,367.92,368.49,367.75,368.31,15501.0,365.7277,366.2943,365.5587,366.1154,15501.0
2019-11-21 10:45:00,368.23,368.51,368.16,368.36,9200.0,366.0358,366.3142,365.9663,366.1651,9200.0
2019-11-21 10:50:00,368.29,368.48,368.1,368.2,11138.0,366.0955,366.2843,365.9066,366.006,11138.0
2019-11-21 10:55:00,368.16,368.52,368.07,368.42,9403.0,365.9663,366.3241,365.8768,366.2247,9403.0
2019-11-21 11:00:00,368.49,368.64,368.12,368.4,10015.0,366.2943,366.4434,365.9265,366.2048,10015.0
2019-11-21 11:05:00,368.42,368.72,368.25,368.4,5805.0,366.2247,366.5229,366.0557,366.2048,5805.0
2019-11-21 11:10:00,368.26,368.32,367.93,368.1,12525.0,366.0657,366.1253,365.7376,365.9066,12525.0
2019-11-21 11:15:00,368.06,368.22,367.96,368.07,7218.0,365.8668,366.0259,365.7674,365.8768,7218.0
2019-11-21 11:20:00,368.02,368.7,367.84,368.62,14314.0,365.8271,366.503,365.6482,366.4235,14314.0
2019-11-21 11:25:00,368.69,368.84,368.35,368.39,18652.0,366.4931,366.6422,366.1551,366.1949,18652.0
2019-11-21 11:30:00,368.3,368.4,367.74,367.74,21413.0,366.1054,366.2048,365.5488,365.5488,21413.0
2019-11-21 11:35:00,367.73,368.41,367.73,368.41,7420.0,365.5388,366.2148,365.5388,366.2148,7420.0
2019-11-21 11:40:00,368.37,368.73,368.31,368.66,12035.0,366.175,366.5329,366.1154,366.4633,12035.0
2019-11-21 11:45:00,368.67,368.77,368.31,368.33,11830.0,366.4732,366.5726,366.1154,366.1352,11830.0
2019-11-21 11:50:00,368.4,368.51,368.18,368.51,4845.0,366.2048,366.3142,365.9861,366.3142,4845.0
2019-11-21 11:55:00,368.59,368.72,368.31,368.4,25612.0,366.3937,366.5229,366.1154,366.2048,25612.0
2019-11-21 12:00:00,368.44,368.87,368.35,368.67,48702.0,366.2446,366.672,366.1551,366.4732,48702.0
2019-11-21 12:05:00,368.82,369.3,368.82,369.04,18630.0,366.6223,367.0995,366.6223,366.841,18630.0
2019-11-21 12:10:00,369.12,370.0,368.89,369.17,46935.0,366.9205,367.7953,366.6919,366.9702,46935.0
2019-11-21 12:15:00,369.23,369.75,369.18,369.75,11943.0,367.0299,367.5468,366.9802,367.5468,11943.0
2019-11-21 12:20:00,369.76,370.35,369.45,369.49,29196.0,367.5567,368.1432,367.2486,367.2883,29196.0
2019-11-21 12:25:00,369.35,369.66,368.98,369.66,10772.0,367.1492,367.4573,366.7814,367.4573,10772.0
2019-11-21 12:30:00,369.6,369.73,369.51,369.57,5761.0,367.3977,367.5269,367.3082,367.3679,5761.0
2019-11-21 12:35:00,369.5,369.78,369.49,369.76,15132.0,367.2983,367.5766,367.2883,367.5567,15132.0
2019-11-21 12:40:00,369.76,370.11,369.59,369.83,24200.0,367.5567,367.9046,367.3877,367.6263,24200.0
2019-11-21 12:45:00,369.8,369.98,369.69,369.82,8921.0,367.5965,367.7754,367.4871,367.6164,8921.0
2019-11-21 12:50:00,369.78,370.1,369.75,370.0,13289.0,367.5766,367.8947,367.5468,367.7953,13289.0
2019-11-21 12:55:00,370.1,370.24,369.79,369.79,17692.0,367.8947,368.0339,367.5865,367.5865,17692.0
2019-11-21 13:00:00,369.85,369.86,369.66,369.78,9962.0,367.6462,367.6561,367.4573,367.5766,9962.0
2019-11-21 13:05:00,369.76,369.76,369.51,369.61,6605.0,367.5567,367.5567,367.3082,367.4076,6605.0
2019-11-21 13:10:00,369.7,369.9,369.29,369.33,10323.0,367.4971,367.6959,367.0895,367.1293,10323.0
2019-11-21 13:15:00,369.45,369.45,369.12,369.44,10440.0,367.2486,367.2486,366.9205,367.2386,10440.0
2019-11-21 13:20:00,369.56,369.56,369.17,369.46,6600.0,367.3579,367.3579,366.9702,367.2585,6600.0
2019-11-21 13:25:00,369.47,369.56,369.18,369.33,6823.0,367.2684,367.3579,366.9802,367.1293,6823.0
2019-11-21 13:30:00,369.36,369.57,369.19,369.23,5779.0,367.1591,367.3679,366.9901,367.0299,5779.0
2019-11-21 13:35:00,369.17,369.23,368.93,368.99,13712.0,366.9702,367.0299,366.7317,366.7913,13712.0
2019-11-21 13:40:00,369.03,369.16,368.99,369.14,7817.0,366.8311,366.9603,366.7913,366.9404,7817.0
2019-11-21 13:45:00,369.2,369.33,369.2,369.33,4377.0,367.0001,367.1293,367.0001,367.1293,4377.0
2019-11-21 13:50:00,369.37,369.51,369.37,369.43,9867.0,367.169,367.3082,367.169,367.2287,9867.0
2019-11-21 13:55:00,369.41,369.42,368.88,368.91,11247.0,367.2088,367.2187,366.682,366.7118,11247.0
2019-11-21 14:00:00,368.93,369.36,368.89,369.15,18240.0,366.7317,367.1591,366.6919,366.9504,18240.0
2019-11-21 14:05:00,369.22,369.55,369.17,369.5,9913.0,367.0199,367.348,366.9702,367.2983,9913.0
2019-11-21 14:10:00,369.43,369.45,369.09,369.13,11208.0,367.2287,367.2486,366.8907,366.9305,11208.0
2019-11-21 14:15:00,369.11,369.24,369.11,369.24,2781.0,366.9106,367.0398,366.9106,367.0398,2781.0
2019-11-21 14:20:00,369.27,369.38,368.94,369.09,10026.0,367.0696,367.179,366.7416,366.8907,10026.0
2019-11-21 14:25:00,369.08,369.1,368.93,369.01,8389.0,366.8808,366.9007,366.7317,366.8112,8389.0
2019-11-21 14:30:00,369.08,369.36,368.96,369.32,9673.0,366.8808,367.1591,366.7615,367.1193,9673.0
2019-11-21 14:35:00,369.24,369.31,368.99,368.99,5934.0,367.0398,367.1094,366.7913,366.7913,5934.0
2019-11-21 14:40:00,368.97,369.17,368.94,369.02,10475.0,366.7714,366.9702,366.7416,366.8211,10475.0
2019-11-21 14:45:00,369.02,369.1,368.99,369.08,8185.0,366.8211,366.9007,366.7913,366.8808,8185.0
2019-11-21 14:50:00,369.07,369.14,369.0,369.06,5924.0,366.8708,366.9404,366.8012,366.8609,5924.0
2019-11-21 14:55:00,369.06,369.18,368.92,369.0,11322.0,366.8609,366.9802,366.7217,366.8012,11322.0
2019-11-21 15:00:00,369.02,369.14,368.63,368.68,11931.0,366.8211,366.9404,366.4335,366.4832,11931.0
2019-11-21 15:05:00,368.66,368.99,368.25,368.94,35261.0,366.4633,366.7913,366.0557,366.7416,35261.0
2019-11-21 15:10:00,368.96,368.97,368.68,368.87,8708.0,366.7615,366.7714,366.4832,366.672,8708.0
2019-11-21 15:15:00,368.84,368.87,368.56,368.58,15109.0,366.6422,366.672,366.3639,366.3837,15109.0
2019-11-21 15:20:00,368.59,368.59,367.82,367.9,29325.0,366.3937,366.3937,365.6283,365.7078,29325.0
2019-11-21 15:25:00,367.87,368.04,367.67,367.71,25856.0,365.678,365.847,365.4792,365.5189,25856.0
2019-11-21 15:30:00,367.71,368.13,367.33,367.44,43928.0,365.5189,365.9364,365.1412,365.2505,43928.0
2019-11-21 15:35:00,367.44,367.55,367.04,367.3,39391.0,365.2505,365.3599,364.8529,365.1114,39391.0
2019-11-21 15:40:00,367.31,367.51,366.92,366.96,40836.0,365.1213,365.3201,364.7336,364.7734,40836.0
2019-11-21 15:45:00,366.93,367.18,366.88,367.06,36584.0,364.7436,364.9921,364.6939,364.8728,36584.0
2019-11-21 15:50:00,367.02,367.06,366.25,366.42,84863.0,364.833,364.8728,364.0676,364.2366,84863.0
2019-11-21 15:55:00,366.42,366.67,366.32,366.44,106332.0,364.2366,364.4851,364.1372,364.2565,106332.0
2019-11-22 09:30:00,368.27,368.4,366.61,367.66,101957.0,366.0756,366.2048,364.4255,365.4692,101957.0
2019-11-22 09:35:00,367.78,368.01,367.12,367.3,32067.0,365.5885,365.8171,364.9324,365.1114,32067.0
2019-11-22 09:40:00,367.27,367.76,367.08,367.62,40809.0,365.0816,365.5686,364.8927,365.4295,40809.0
2019-11-22 09:45:00,367.65,367.8,367.29,367.49,60767.0,365.4593,365.6084,365.1014,365.3002,60767.0
2019-11-22 09:50:00,367.37,368.25,367.25,368.18,39208.0,365.181,366.0557,365.0617,365.9861,39208.0
2019-11-22 09:55:00,368.26,368.98,367.91,368.75,35798.0,366.0657,366.7814,365.7177,366.5527,35798.0
2019-11-22 10:00:00,368.81,368.91,368.23,368.47,24877.0,366.6124,366.7118,366.0358,366.2744,24877.0
2019-11-22 10:05:00,368.38,368.56,367.98,368.47,32295.0,366.1849,366.3639,365.7873,366.2744,32295.0
2019-11-22 10:10:00,368.47,368.65,368.29,368.58,17172.0,366.2744,366.4533,366.0955,366.3837,17172.0
2019-11-22 10:15:00,368.58,369.05,368.52,368.58,31759.0,366.3837,366.8509,366.3241,366.3837,31759.0
2019-11-22 10:20:00,368.61,369.0,368.61,368.94,13079.0,366.4136,366.8012,366.4136,366.7416,13079.0
2019-11-22 10:25:00,368.93,369.14,368.75,368.92,24842.0,366.7317,366.9404,366.5527,366.7217,24842.0
2019-11-22 10:30:00,368.94,368.94,368.37,368.57,26462.0,366.7416,366.7416,366.175,366.3738,26462.0
2019-11-22 10:35:00,368.5,368.75,368.48,368.71,14279.0,366.3042,366.5527,366.2843,366.513,14279.0
2019-11-22 10:40:00,368.67,368.95,368.24,368.39,21589.0,366.4732,366.7515,366.0458,366.1949,21589.0
2019-11-22 10:45:00,368.24,368.33,367.98,368.13,14585.0,366.0458,366.1352,365.7873,365.9364,14585.0
2019-11-22 10:50:00,368.17,368.26,367.58,367.72,16097.0,365.9762,366.0657,365.3897,365.5289,16097.0
2019-11-22 10:55:00,367.71,368.01,367.63,367.8,14088.0,365.5189,365.8171,365.4394,365.6084,14088.0
2019-11-22 11:00:00,367.85,368.35,367.8,368.25,23786.0,365.6581,366.1551,365.6084,366.0557,23786.0
2019-11-22 11:05:00,368.26,368.26,367.9,367.92,17421.0,366.0657,366.0657,365.7078,365.7277,17421.0
2019-11-22 11:10:00,367.92,368.08,367.5,368.0,25665.0,365.7277,365.8867,365.3102,365.8072,25665.0
2019-11-22 11:15:00,368.09,368.34,367.96,368.16,12332.0,365.8967,366.1452,365.7674,365.9663,12332.0
2019-11-22 11:20:00,368.24,368.32,367.85,368.29,15559.0,366.0458,366.1253,365.6581,366.0955,15559.0
2019-11-22 11:25:00,368.22,368.22,367.78,367.84,6275.0,366.0259,366.0259,365.5885,365.6482,6275.0
2019-11-22 11:30:00,367.84,368.25,367.66,367.96,23192.0,365.6482,366.0557,365.4692,365.7674,23192.0
2019-11-22 11:35:00,367.95,368.15,367.9,367.92,7763.0,365.7575,365.9563,365.7078,365.7277,7763.0
2019-11-22 11:40:00,367.93,368.16,367.93,368.1,10901.0,365.7376,365.9663,365.7376,365.9066,10901.0
2019-11-22 11:45:00,368.1,368.5,368.05,368.39,11626.0,365.9066,366.3042,365.8569,366.1949,11626.0
2019-11-22 11:50:00,368.42,368.67,368.27,368.27,16657.0,366.2247,366.4732,366.0756,366.0756,16657.0
2019-11-22 11:55:00,368.26,368.42,368.02,368.05,18148.0,366.0657,366.2247,365.8271,365.8569,18148.0
2019-11-22 12:00:00,368.01,368.19,367.83,367.9,19272.0,365.8171,365.9961,365.6382,365.7078,19272.0
2019-11-22 12:05:00,367.94,368.06,367.7,367.78,9603.0,365.7476,365.8668,365.509,365.5885,9603.0
2019-11-22 12:10:00,367.86,367.95,367.74,367.81,5946.0,365.668,365.7575,365.5488,365.6183,5946.0
2019-11-22 12:15:00,367.82,368.03,367.58,367.87,21342.0,365.6283,365.837,365.3897,365.678,21342.0
2019-11-22 12:20:00,367.83,367.93,367.69,367.78,6077.0,365.6382,365.7376,365.4991,365.5885,6077.0
2019-11-22 12:25:00,367.8,368.14,367.75,368.14,12785.0,365.6084,365.9464,365.5587,365.9464,12785.0
2019-11-22 12:30:00,368.14,368.16,367.66,367.75,4929.0,365.9464,365.9663,365.4692,365.5587,4929.0
2019-11-22 12:35:00,367.71,367.83,367.6,367.61,6797.0,365.5189,365.6382,365.4096,365.4195,6797.0
2019-11-22 12:40:00,367.6,367.94,367.53,367.9,8232.0,365.4096,365.7476,365.34,365.7078,8232.0
2019-11-22 12:45:00,367.84,367.84,367.64,367.64,5268.0,365.6482,365.6482,365.4494,365.4494,5268.0
2019-11-22 12:50:00,367.75,368.14,367.75,368.11,11408.0,365.5587,365.9464,365.5587,365.9166,11408.0
2019-11-22 12:55:00,368.14,368.4,368.11,368.17,14534.0,365.9464,366.2048,365.9166,365.9762,14534.0
2019-11-22 13:00:00,368.18,368.3,368.1,368.3,13969.0,365.9861,366.1054,365.9066,366.1054,13969.0
2019-11-22 13:05:00,368.31,368.36,368.2,368.31,6031.0,366.1154,366.1651,366.006,366.1154,6031.0
2019-11-22 13:10:00,368.3,368.4,368.24,368.34,12588.0,366.1054,366.2048,366.0458,366.1452,12588.0
2019-11-22 13:15:00,368.31,368.4,368.22,368.22,8202.0,366.1154,366.2048,366.0259,366.0259,8202.0
2019-11-22 13:20:00,368.26,368.27,368.05,368.15,12878.0,366.0657,366.0756,365.8569,365.9563,12878.0
2019-11-22 13:25:00,368.11,368.24,367.95,368.22,11304.0,365.9166,366.0458,365.7575,366.0259,11304.0
2019-11-22 13:30:00,368.19,368.34,368.0,368.34,17263.0,365.9961,366.1452,365.8072,366.1452,17263.0
2019-11-22 13:35:00,368.35,368.55,368.28,368.44,22224.0,366.1551,366.3539,366.0855,366.2446,22224.0
2019-11-22 13:40:00,368.5,368.81,368.45,368.77,21812.0,366.3042,366.6124,366.2545,366.5726,21812.0
2019-11-22 13:45:00,368.79,368.94,368.72,368.85,15485.0,366.5925,366.7416,366.5229,366.6521,15485.0
2019-11-22 13:50:00,368.85,368.89,368.7,368.82,21501.0,366.6521,366.6919,366.503,366.6223,21501.0
2019-11-22 13:55:00,368.83,369.55,368.79,369.36,67892.0,366.6323,367.348,366.5925,367.1591,67892.0
2019-11-22 14:00:00,369.33,369.41,368.93,369.04,26754.0,367.1293,367.2088,366.7317,366.841,26754.0
2019-11-22 14:05:00,369.05,369.34,368.96,368.98,10664.0,366.8509,367.1392,366.7615,366.7814,10664.0
2019-11-22 14:10:00,369.03,369.83,368.97,369.74,29107.0,366.8311,367.6263,366.7714,367.5368,29107.0
2019-11-22 14:15:00,369.77,370.31,369.6,369.94,50576.0,367.5667,368.1034,367.3977,367.7356,50576.0
2019-11-22 14:20:00,369.88,370.26,369.87,370.0,26156.0,367.676,368.0537,367.6661,367.7953,26156.0
2019-11-22 14:25:00,369.99,370.1,369.89,370.1,24519.0,367.7853,367.8947,367.6859,367.8947,24519.0
2019-11-22 14:30:00,370.11,371.65,370.1,371.61,92364.0,367.9046,369.4355,367.8947,369.3957,92364.0
2019-11-22 14:35:00,371.6,373.55,371.32,372.17,244186.0,369.3858,371.3241,369.1074,369.9524,244186.0
2019-11-22 14:40:00,372.29,372.4,370.9,371.75,89588.0,370.0716,370.181,368.6899,369.5349,89588.0
2019-11-22 14:45:00,371.91,371.97,371.1,371.6,41601.0,369.6939,369.7535,368.8887,369.3858,41601.0
2019-11-22 14:50:00,371.52,371.95,371.33,371.62,43897.0,369.3062,369.7337,369.1174,369.4056,43897.0
2019-11-22 14:55:00,371.65,371.65,371.15,371.58,38375.0,369.4355,369.4355,368.9384,369.3659,38375.0
2019-11-22 15:00:00,371.63,371.67,370.72,371.48,46402.0,369.4156,369.4553,368.511,369.2665,46402.0
2019-11-22 15:05:00,371.49,371.63,370.75,371.17,32528.0,369.2764,369.4156,368.5408,368.9583,32528.0
2019-11-22 15:10:00,371.17,371.29,370.23,370.24,45705.0,368.9583,369.0776,368.0239,368.0339,45705.0
2019-11-22 15:15:00,370.33,371.09,370.24,370.97,36055.0,368.1233,368.8788,368.0339,368.7595,36055.0
2019-11-22 15:20:00,370.99,371.5,370.99,371.5,42094.0,368.7794,369.2864,368.7794,369.2864,42094.0
2019-11-22 15:25:00,371.45,371.79,371.0,371.08,40786.0,369.2366,369.5746,368.7893,368.8689,40786.0
2019-11-22 15:30:00,371.1,371.5,371.09,371.31,26603.0,368.8887,369.2864,368.8788,369.0975,26603.0
2019-11-22 15:35:00,371.31,371.39,370.94,371.0,37720.0,369.0975,369.177,368.7297,368.7893,37720.0
2019-11-22 15:40:00,370.99,371.07,370.16,370.88,102247.0,368.7794,368.8589,367.9543,368.67,102247.0
2019-11-22 15:45:00,370.8,370.82,369.31,370.03,141487.0,368.5905,368.6104,367.1094,367.8251,141487.0
2019-11-22 15:50:00,370.0,371.17,369.69,371.0,160279.0,367.7953,368.9583,367.4871,368.7893,160279.0
2019-11-22 15:55:00,370.85,371.5,370.1,371.16,291702.0,368.6402,369.2864,367.8947,368.9484,291702.0
2019-11-25 09:30:00,372.52,372.76,370.1,370.6,70100.0,370.3003,370.5388,367.8947,368.3917,70100.0
2019-11-25 09:35:00,370.5,370.83,369.35,369.36,70899.0,368.2923,368.6203,367.1492,367.1591,70899.0
2019-11-25 09:40:00,369.49,370.1,369.2,369.62,41388.0,367.2883,367.8947,367.0001,367.4176,41388.0
2019-11-25 09:45:00,369.79,370.07,369.32,369.6,57158.0,367.5865,367.8649,367.1193,367.3977,57158.0
2019-11-25 09:50:00,369.4,370.18,369.4,370.18,38769.0,367.1989,367.9742,367.1989,367.9742,38769.0
2019-11-25 09:55:00,370.17,370.89,370.08,370.52,38975.0,367.9643,368.68,367.8748,368.3122,38975.0
2019-11-25 10:00:00,370.55,370.56,369.92,370.19,24622.0,368.342,368.352,367.7158,367.9842,24622.0
2019-11-25 10:05:00,370.14,370.35,369.49,369.9,33834.0,367.9345,368.1432,367.2883,367.6959,33834.0
2019-11-25 10:10:00,369.76,370.96,369.75,370.85,83487.0,367.5567,368.7496,367.5468,368.6402,83487.0
2019-11-25 10:15:00,370.73,371.59,370.6,371.23,56446.0,368.5209,369.3758,368.3917,369.018,56446.0
2019-11-25 10:20:00,371.31,372.99,371.06,372.94,132591.0,369.0975,370.7675,368.849,370.7178,132591.0
2019-11-25 10:25:00,372.81,372.95,371.68,372.06,32123.0,370.5885,370.7277,369.4653,369.843,32123.0
2019-11-25 10:30:00,372.06,372.65,371.93,372.52,23396.0,369.843,370.4295,369.7138,370.3003,23396.0
2019-11-25 10:35:00,372.55,372.65,372.2,372.23,29546.0,370.3301,370.4295,369.9822,370.012,29546.0
2019-11-25 10:40:00,372.28,372.46,371.45,371.71,25250.0,370.0617,370.2406,369.2366,369.4951,25250.0
2019-11-25 10:45:00,371.82,372.42,371.79,372.28,14918.0,369.6044,370.2009,369.5746,370.0617,14918.0
2019-11-25 10:50:00,372.19,372.45,372.01,372.18,23237.0,369.9722,370.2307,369.7933,369.9623,23237.0
2019-11-25 10:55:00,372.15,372.41,371.89,372.22,68042.0,369.9325,370.1909,369.674,370.0021,68042.0
2019-11-25 11:00:00,372.3,372.66,372.15,372.48,20054.0,370.0816,370.4394,369.9325,370.2605,20054.0
2019-11-25 11:05:00,372.4,372.49,371.76,371.83,18972.0,370.181,370.2705,369.5448,369.6144,18972.0
2019-11-25 11:10:00,371.79,372.5,371.79,372.13,22982.0,369.5746,370.2804,369.5746,369.9126,22982.0
2019-11-25 11:15:00,372.1,372.27,371.56,371.56,22416.0,369.8828,370.0518,369.346,369.346,22416.0
2019-11-25 11:20:00,371.64,372.08,371.54,372.05,17129.0,369.4255,369.8629,369.3261,369.8331,17129.0
2019-11-25 11:25:00,372.1,372.34,372.06,372.32,16605.0,369.8828,370.1213,369.843,370.1015,16605.0
2019-11-25 11:30:00,372.24,372.27,371.8,371.86,14431.0,370.0219,370.0518,369.5846,369.6442,14431.0
2019-11-25 11:35:00,371.87,372.19,371.75,372.13,14294.0,369.6541,369.9722,369.5349,369.9126,14294.0
2019-11-25 11:40:00,372.19,372.38,372.1,372.34,11631.0,369.9722,370.1611,369.8828,370.1213,11631.0
2019-11-25 11:45:00,372.34,372.48,372.1,372.18,9238.0,370.1213,370.2605,369.8828,369.9623,9238.0
2019-11-25 11:50:00,372.26,372.47,372.1,372.11,9401.0,370.0418,370.2506,369.8828,369.8927,9401.0
2019-11-25 11:55:00,372.2,372.3,372.03,372.12,22188.0,369.9822,370.0816,369.8132,369.9027,22188.0
2019-11-25 12:00:00,372.14,372.39,372.06,372.13,7999.0,369.9225,370.171,369.843,369.9126,7999.0
2019-11-25 12:05:00,372.12,372.23,372.12,372.16,9125.0,369.9027,370.012,369.9027,369.9424,9125.0
2019-11-25 12:10:00,372.15,372.5,371.82,372.45,16091.0,369.9325,370.2804,369.6044,370.2307,16091.0
2019-11-25 12:15:00,372.5,373.34,372.47,373.28,50702.0,370.2804,371.1154,370.2506,371.0557,50702.0
2019-11-25 12:20:00,373.33,373.33,372.55,373.1,14352.0,371.1054,371.1054,370.3301,370.8768,14352.0
2019-11-25 12:25:00,373.08,373.2,372.7,372.84,24753.0,370.8569,370.9762,370.4792,370.6184,24753.0
2019-11-25 12:30:00,372.83,373.0,372.68,372.78,4935.0,370.6084,370.7774,370.4593,370.5587,4935.0
2019-11-25 12:35:00,372.81,372.88,372.61,372.7,4557.0,370.5885,370.6581,370.3897,370.4792,4557.0
2019-11-25 12:40:00,372.66,372.74,372.32,372.71,12094.0,370.4394,370.519,370.1015,370.4891,12094.0
2019-11-25 12:45:00,372.59,373.25,372.43,373.23,15518.0,370.3699,371.0259,370.2108,371.006,15518.0
2019-11-25 12:50:00,373.19,373.32,372.63,372.8,13133.0,370.9663,371.0955,370.4096,370.5786,13133.0
2019-11-25 12:55:00,372.91,373.19,372.86,373.17,12666.0,370.6879,370.9663,370.6382,370.9464,12666.0
2019-11-25 13:00:00,373.23,373.58,373.07,373.23,21567.0,371.006,371.354,370.847,371.006,21567.0
2019-11-25 13:05:00,373.15,373.32,373.02,373.02,10315.0,370.9265,371.0955,370.7973,370.7973,10315.0
2019-11-25 13:10:00,373.02,373.71,372.88,373.71,26939.0,370.7973,371.4832,370.6581,371.4832,26939.0
2019-11-25 13:15:00,373.71,374.3,373.71,373.94,42861.0,371.4832,372.0697,371.4832,371.7118,42861.0
2019-11-25 13:20:00,373.9,373.91,373.57,373.57,15094.0,371.672,371.682,371.344,371.344,15094.0
2019-11-25 13:25:00,373.55,373.66,373.22,373.27,7747.0,371.3241,371.4335,370.9961,371.0458,7747.0
2019-11-25 13:30:00,373.18,373.53,373.0,373.3,24947.0,370.9563,371.3043,370.7774,371.0756,24947.0
2019-11-25 13:35:00,373.22,373.24,372.87,372.92,7180.0,370.9961,371.016,370.6482,370.6979,7180.0
2019-11-25 13:40:00,372.89,372.99,372.6,372.67,11153.0,370.6681,370.7675,370.3798,370.4494,11153.0
2019-11-25 13:45:00,372.66,373.15,372.58,373.14,19939.0,370.4394,370.9265,370.3599,370.9166,19939.0
2019-11-25 13:50:00,373.18,373.21,372.41,372.41,7419.0,370.9563,370.9862,370.1909,370.1909,7419.0
2019-11-25 13:55:00,372.49,372.6,372.23,372.24,16905.0,370.2705,370.3798,370.012,370.0219,16905.0
2019-11-25 14:00:00,372.2,372.48,371.96,372.43,17055.0,369.9822,370.2605,369.7436,370.2108,17055.0
2019-11-25 14:05:00,372.36,372.37,372.0,372.1,6851.0,370.1412,370.1512,369.7834,369.8828,6851.0
2019-11-25 14:10:00,372.1,372.65,372.1,372.65,11185.0,369.8828,370.4295,369.8828,370.4295,11185.0
2019-11-25 14:15:00,372.66,373.4,372.66,372.91,32043.0,370.4394,371.175,370.4394,370.6879,32043.0
2019-11-25 14:20:00,373.0,373.2,372.83,372.99,15548.0,370.7774,370.9762,370.6084,370.7675,15548.0
2019-11-25 14:25:00,373.02,373.03,372.58,372.91,10308.0,370.7973,370.8072,370.3599,370.6879,10308.0
2019-11-25 14:30:00,372.91,373.14,372.8,372.8,8016.0,370.6879,370.9166,370.5786,370.5786,8016.0
2019-11-25 14:35:00,372.8,373.1,372.71,373.05,6435.0,370.5786,370.8768,370.4891,370.8271,6435.0
2019-11-25 14:40:00,373.03,373.03,372.63,372.65,9494.0,370.8072,370.8072,370.4096,370.4295,9494.0
2019-11-25 14:45:00,372.58,372.72,372.35,372.62,9531.0,370.3599,370.4991,370.1313,370.3997,9531.0
2019-11-25 14:50:00,372.6,372.6,372.3,372.35,12526.0,370.3798,370.3798,370.0816,370.1313,12526.0
2019-11-25 14:55:00,372.32,372.53,372.17,372.47,12325.0,370.1015,370.3102,369.9524,370.2506,12325.0
2019-11-25 15:00:00,372.39,372.72,372.39,372.66,12673.0,370.171,370.4991,370.171,370.4394,12673.0
2019-11-25 15:05:00,372.78,372.98,372.56,372.56,11394.0,370.5587,370.7575,370.34,370.34,11394.0
2019-11-25 15:10:00,372.54,372.92,372.51,372.91,9879.0,370.3202,370.6979,370.2903,370.6879,9879.0
2019-11-25 15:15:00,372.89,373.15,372.85,373.07,12106.0,370.6681,370.9265,370.6283,370.847,12106.0
2019-11-25 15:20:00,373.05,373.25,372.96,373.16,24415.0,370.8271,371.0259,370.7377,370.9365,24415.0
2019-11-25 15:25:00,373.19,373.23,373.09,373.13,9484.0,370.9663,371.006,370.8669,370.9066,9484.0
2019-11-25 15:30:00,373.13,373.18,372.96,373.06,15041.0,370.9066,370.9563,370.7377,370.8371,15041.0
2019-11-25 15:35:00,373.05,373.11,372.7,372.89,15898.0,370.8271,370.8868,370.4792,370.6681,15898.0
2019-11-25 15:40:00,372.91,372.91,372.7,372.73,12859.0,370.6879,370.6879,370.4792,370.509,12859.0
2019-11-25 15:45:00,372.71,372.89,372.63,372.73,24506.0,370.4891,370.6681,370.4096,370.509,24506.0
2019-11-25 15:50:00,372.77,372.93,372.65,372.85,34753.0,370.5488,370.7078,370.4295,370.6283,34753.0
2019-11-25 15:55:00,372.85,373.19,372.61,373.13,98934.0,370.6283,370.9663,370.3897,370.9066,98934.0
2019-11-26 09:30:00,373.66,374.0,372.42,373.19,48159.0,371.4335,371.7715,370.2009,370.9663,48159.0
2019-11-26 09:35:00,373.23,373.87,373.13,373.5,20515.0,371.006,371.6422,370.9066,371.2744,20515.0
2019-11-26 09:40:00,373.58,373.99,373.31,373.63,21124.0,371.354,371.7615,371.0856,371.4037,21124.0
2019-11-26 09:45:00,373.68,374.2,373.2,374.18,39196.0,371.4534,371.9703,370.9762,371.9504,39196.0
2019-11-26 09:50:00,374.13,374.4,373.77,374.14,22282.0,371.9007,372.1691,371.5428,371.9106,22282.0
2019-11-26 09:55:00,374.2,374.5,373.97,374.27,26249.0,371.9703,372.2685,371.7416,372.0398,26249.0
2019-11-26 10:00:00,374.32,374.77,374.27,374.56,23628.0,372.0895,372.5369,372.0398,372.3281,23628.0
2019-11-26 10:05:00,374.61,374.75,374.36,374.53,42324.0,372.3778,372.517,372.1293,372.2983,42324.0
2019-11-26 10:10:00,374.51,374.55,373.9,373.93,19076.0,372.2784,372.3182,371.672,371.7019,19076.0
2019-11-26 10:15:00,373.99,374.44,373.92,374.2,12184.0,371.7615,372.2088,371.6919,371.9703,12184.0
2019-11-26 10:20:00,374.14,374.59,374.1,374.25,13166.0,371.9106,372.3579,371.8709,372.02,13166.0
2019-11-26 10:25:00,374.33,374.33,373.75,373.9,16304.0,372.0995,372.0995,371.5229,371.672,16304.0
2019-11-26 10:30:00,373.94,374.17,373.78,374.06,14234.0,371.7118,371.9404,371.5528,371.8311,14234.0
2019-11-26 10:35:00,373.98,374.31,373.97,374.01,12270.0,371.7516,372.0796,371.7416,371.7814,12270.0
2019-11-26 10:40:00,374.04,374.25,373.84,374.18,25362.0,371.8112,372.02,371.6124,371.9504,25362.0
2019-11-26 10:45:00,374.2,374.34,374.0,374.04,13545.0,371.9703,372.1094,371.7715,371.8112,13545.0
2019-11-26 10:50:00,374.03,374.05,373.41,373.41,18894.0,371.8013,371.8212,371.185,371.185,18894.0
2019-11-26 10:55:00,373.44,373.44,372.55,372.69,28911.0,371.2148,371.2148,370.3301,370.4693,28911.0
2019-11-26 11:00:00,372.64,373.29,372.57,372.7,17952.0,370.4196,371.0657,370.35,370.4792,17952.0
2019-11-26 11:05:00,372.7,372.96,372.5,372.85,16840.0,370.4792,370.7377,370.2804,370.6283,16840.0
2019-11-26 11:10:00,373.09,373.24,372.73,373.14,21345.0,370.8669,371.016,370.509,370.9166,21345.0
2019-11-26 11:15:00,373.06,373.24,373.0,373.06,14269.0,370.8371,371.016,370.7774,370.8371,14269.0
2019-11-26 11:20:00,373.02,373.17,372.7,372.75,11678.0,370.7973,370.9464,370.4792,370.5289,11678.0
2019-11-26 11:25:00,372.75,373.04,372.44,372.86,12772.0,370.5289,370.8172,370.2207,370.6382,12772.0
2019-11-26 11:30:00,372.83,372.91,372.68,372.74,3667.0,370.6084,370.6879,370.4593,370.519,3667.0
2019-11-26 11:35:00,372.69,372.93,372.49,372.82,11160.0,370.4693,370.7078,370.2705,370.5985,11160.0
2019-11-26 11:40:00,372.75,372.81,372.57,372.73,6268.0,370.5289,370.5885,370.35,370.509,6268.0
2019-11-26 11:45:00,372.67,372.83,372.41,372.73,15391.0,370.4494,370.6084,370.1909,370.509,15391.0
2019-11-26 11:50:00,372.76,372.87,372.55,372.7,8410.0,370.5388,370.6482,370.3301,370.4792,8410.0
2019-11-26 11:55:00,372.69,372.7,372.21,372.46,21134.0,370.4693,370.4792,369.9921,370.2406,21134.0
2019-11-26 12:00:00,372.5,372.82,372.47,372.68,14914.0,370.2804,370.5985,370.2506,370.4593,14914.0
2019-11-26 12:05:00,372.7,372.92,372.7,372.79,7874.0,370.4792,370.6979,370.4792,370.5687,7874.0
2019-11-26 12:10:00,372.83,372.86,372.41,372.76,7938.0,370.6084,370.6382,370.1909,370.5388,7938.0
2019-11-26 12:15:00,372.74,372.85,372.65,372.78,6931.0,370.519,370.6283,370.4295,370.5587,6931.0
2019-11-26 12:20:00,372.75,372.86,372.64,372.67,6928.0,370.5289,370.6382,370.4196,370.4494,6928.0
2019-11-26 12:25:00,372.66,372.73,372.42,372.56,8199.0,370.4394,370.509,370.2009,370.34,8199.0
2019-11-26 12:30:00,372.55,372.55,372.13,372.23,10907.0,370.3301,370.3301,369.9126,370.012,10907.0
2019-11-26 12:35:00,372.2,372.2,371.86,372.14,19396.0,369.9822,369.9822,369.6442,369.9225,19396.0
2019-11-26 12:40:00,372.0,372.09,371.36,372.0,23822.0,369.7834,369.8728,369.1472,369.7834,23822.0
2019-11-26 12:45:00,372.0,372.09,371.61,371.73,12145.0,369.7834,369.8728,369.3957,369.515,12145.0
2019-11-26 12:50:00,371.79,372.0,371.71,371.84,21490.0,369.5746,369.7834,369.4951,369.6243,21490.0
2019-11-26 12:55:00,371.86,372.3,371.82,372.3,12083.0,369.6442,370.0816,369.6044,370.0816,12083.0
2019-11-26 13:00:00,372.35,372.67,372.25,372.29,20507.0,370.1313,370.4494,370.0319,370.0716,20507.0
2019-11-26 13:05:00,372.33,372.45,372.24,372.4,7886.0,370.1114,370.2307,370.0219,370.181,7886.0
2019-11-26 13:10:00,372.42,372.51,372.3,372.33,15891.0,370.2009,370.2903,370.0816,370.1114,15891.0
2019-11-26 13:15:00,372.33,373.06,372.27,373.02,30732.0,370.1114,370.8371,370.0518,370.7973,30732.0
2019-11-26 13:20:00,373.03,373.08,372.83,372.92,17605.0,370.8072,370.8569,370.6084,370.6979,17605.0
2019-11-26 13:25:00,372.78,373.09,372.75,372.92,17412.0,370.5587,370.8669,370.5289,370.6979,17412.0
2019-11-26 13:30:00,372.93,373.07,372.8,372.87,24128.0,370.7078,370.847,370.5786,370.6482,24128.0
2019-11-26 13:35:00,372.94,373.01,372.66,372.74,36423.0,370.7178,370.7874,370.4394,370.519,36423.0
2019-11-26 13:40:00,372.71,372.72,372.37,372.41,21200.0,370.4891,370.4991,370.1512,370.1909,21200.0
2019-11-26 13:45:00,372.46,372.68,372.43,372.51,16074.0,370.2406,370.4593,370.2108,370.2903,16074.0
2019-11-26 13:50:00,372.58,372.65,372.35,372.57,34698.0,370.3599,370.4295,370.1313,370.35,34698.0
2019-11-26 13:55:00,372.56,372.86,372.28,372.69,90466.0,370.34,370.6382,370.0617,370.4693,90466.0
2019-11-26 14:00:00,372.86,373.06,372.45,372.62,76257.0,370.6382,370.8371,370.2307,370.3997,76257.0
2019-11-26 14:05:00,372.66,373.29,372.42,373.29,16353.0,370.4394,371.0657,370.2009,371.0657,16353.0
2019-11-26 14:10:00,373.32,373.68,373.04,373.04,22308.0,371.0955,371.4534,370.8172,370.8172,22308.0
2019-11-26 14:15:00,373.17,373.2,372.95,373.02,11296.0,370.9464,370.9762,370.7277,370.7973,11296.0
2019-11-26 14:20:00,372.94,373.33,372.94,373.22,18913.0,370.7178,371.1054,370.7178,370.9961,18913.0
2019-11-26 14:25:00,373.26,373.49,373.16,373.38,22627.0,371.0359,371.2645,370.9365,371.1551,22627.0
2019-11-26 14:30:00,373.38,373.48,373.33,373.4,12583.0,371.1551,371.2546,371.1054,371.175,12583.0
2019-11-26 14:35:00,373.42,373.47,373.28,373.42,65153.0,371.1949,371.2446,371.0557,371.1949,65153.0
2019-11-26 14:40:00,373.41,373.46,372.88,373.4,44508.0,371.185,371.2347,370.6581,371.175,44508.0
2019-11-26 14:45:00,373.4,373.55,373.35,373.44,11822.0,371.175,371.3241,371.1253,371.2148,11822.0
2019-11-26 14:50:00,373.5,373.5,373.2,373.39,38546.0,371.2744,371.2744,370.9762,371.1651,38546.0
2019-11-26 14:55:00,373.39,373.45,373.18,373.43,27281.0,371.1651,371.2247,370.9563,371.2048,27281.0
2019-11-26 15:00:00,373.39,373.44,373.26,373.36,20854.0,371.1651,371.2148,371.0359,371.1353,20854.0
2019-11-26 15:05:00,373.35,373.4,372.87,373.18,19429.0,371.1253,371.175,370.6482,370.9563,19429.0
2019-11-26 15:10:00,373.13,373.2,372.89,373.19,10958.0,370.9066,370.9762,370.6681,370.9663,10958.0
2019-11-26 15:15:00,373.16,373.16,372.74,372.95,13226.0,370.9365,370.9365,370.519,370.7277,13226.0
2019-11-26 15:20:00,372.85,372.89,372.75,372.84,6759.0,370.6283,370.6681,370.5289,370.6184,6759.0
2019-11-26 15:25:00,372.84,372.84,372.55,372.77,16846.0,370.6184,370.6184,370.3301,370.5488,16846.0
2019-11-26 15:30:00,372.83,373.03,372.8,373.02,13586.0,370.6084,370.8072,370.5786,370.7973,13586.0
2019-11-26 15:35:00,373.04,373.08,372.92,373.06,11218.0,370.8172,370.8569,370.6979,370.8371,11218.0
2019-11-26 15:40:00,373.02,373.4,372.94,373.27,23612.0,370.7973,371.175,370.7178,371.0458,23612.0
2019-11-26 15:45:00,373.26,374.5,373.25,374.49,100905.0,371.0359,372.2685,371.0259,372.2585,100905.0
2019-11-26 15:50:00,374.45,374.62,374.05,374.09,108481.0,372.2188,372.3878,371.8212,371.8609,108481.0
2019-11-26 15:55:00,374.05,374.09,373.18,373.51,116939.0,371.8212,371.8609,370.9563,371.2844,116939.0
2019-11-27 09:30:00,369.96,369.96,366.8,368.09,343571.0,367.7555,367.7555,364.6144,365.8967,343571.0
2019-11-27 09:35:00,368.08,369.72,368.07,368.52,97397.0,365.8867,367.517,365.8768,366.3241,97397.0
2019-11-27 09:40:00,368.66,369.59,368.45,368.63,73019.0,366.4633,367.3877,366.2545,366.4335,73019.0
2019-11-27 09:45:00,368.51,368.6,368.0,368.05,113346.0,366.3142,366.4036,365.8072,365.8569,113346.0
2019-11-27 09:50:00,368.03,368.48,367.67,368.07,88114.0,365.837,366.2843,365.4792,365.8768,88114.0
2019-11-27 09:55:00,367.95,369.0,367.95,368.93,62799.0,365.7575,366.8012,365.7575,366.7317,62799.0
2019-11-27 10:00:00,369.0,369.12,368.25,368.54,68122.0,366.8012,366.9205,366.0557,366.344,68122.0
2019-11-27 10:05:00,368.51,369.21,368.27,368.89,44083.0,366.3142,367.01,366.0756,366.6919,44083.0
2019-11-27 10:10:00,368.92,368.94,368.32,368.7,25405.0,366.7217,366.7416,366.1253,366.503,25405.0
2019-11-27 10:15:00,368.77,368.8,368.25,368.47,37487.0,366.5726,366.6024,366.0557,366.2744,37487.0
2019-11-27 10:20:00,368.51,368.63,368.36,368.42,24128.0,366.3142,366.4335,366.1651,366.2247,24128.0
2019-11-27 10:25:00,368.44,369.25,368.41,369.01,36745.0,366.2446,367.0498,366.2148,366.8112,36745.0
2019-11-27 10:30:00,369.02,369.6,368.95,369.04,60009.0,366.8211,367.3977,366.7515,366.841,60009.0
2019-11-27 10:35:00,369.06,369.19,368.58,368.64,21411.0,366.8609,366.9901,366.3837,366.4434,21411.0
2019-11-27 10:40:00,368.75,369.08,368.64,369.08,12741.0,366.5527,366.8808,366.4434,366.8808,12741.0
2019-11-27 10:45:00,369.1,369.43,368.93,369.41,23815.0,366.9007,367.2287,366.7317,367.2088,23815.0
2019-11-27 10:50:00,369.43,369.59,368.46,369.45,63352.0,367.2287,367.3877,366.2645,367.2486,63352.0
2019-11-27 10:55:00,369.54,369.74,369.23,369.4,33932.0,367.338,367.5368,367.0299,367.1989,33932.0
2019-11-27 11:00:00,369.39,370.33,369.11,370.28,38567.0,367.1889,368.1233,366.9106,368.0736,38567.0
2019-11-27 11:05:00,370.3,371.18,370.25,371.0,45677.0,368.0935,368.9683,368.0438,368.7893,45677.0
2019-11-27 11:10:00,371.01,371.07,370.38,370.96,34273.0,368.7993,368.8589,368.173,368.7496,34273.0
2019-11-27 11:15:00,370.91,370.98,370.27,370.63,19435.0,368.6999,368.7694,368.0637,368.4215,19435.0
2019-11-27 11:20:00,370.6,370.88,370.31,370.44,18049.0,368.3917,368.67,368.1034,368.2327,18049.0
2019-11-27 11:25:00,370.36,371.05,370.35,370.83,17672.0,368.1531,368.839,368.1432,368.6203,17672.0
2019-11-27 11:30:00,370.87,370.98,370.47,370.74,18876.0,368.6601,368.7694,368.2625,368.5309,18876.0
2019-11-27 11:35:00,370.73,371.13,370.71,370.87,23397.0,368.5209,368.9186,368.5011,368.6601,23397.0
2019-11-27 11:40:00,370.9,370.92,370.62,370.8,10580.0,368.6899,368.7098,368.4116,368.5905,10580.0
2019-11-27 11:45:00,370.8,370.85,370.69,370.75,7135.0,368.5905,368.6402,368.4812,368.5408,7135.0
2019-11-27 11:50:00,370.77,371.33,370.66,371.27,24609.0,368.5607,369.1174,368.4514,369.0577,24609.0
2019-11-27 11:55:00,371.26,371.46,371.14,371.37,19371.0,369.0478,369.2466,368.9285,369.1571,19371.0
2019-11-27 12:00:00,371.31,371.63,370.6,371.26,30335.0,369.0975,369.4156,368.3917,369.0478,30335.0
2019-11-27 12:05:00,371.29,371.38,370.87,370.9,35252.0,369.0776,369.1671,368.6601,368.6899,35252.0
2019-11-27 12:10:00,370.94,371.14,370.51,370.95,50845.0,368.7297,368.9285,368.3022,368.7396,50845.0
2019-11-27 12:15:00,371.01,371.3,370.8,371.1,9311.0,368.7993,369.0875,368.5905,368.8887,9311.0
2019-11-27 12:20:00,371.17,371.77,371.01,371.74,36701.0,368.9583,369.5547,368.7993,369.5249,36701.0
2019-11-27 12:25:00,371.75,371.81,371.22,371.63,15556.0,369.5349,369.5945,369.008,369.4156,15556.0
2019-11-27 12:30:00,371.59,371.74,371.27,371.33,9690.0,369.3758,369.5249,369.0577,369.1174,9690.0
2019-11-27 12:35:00,371.4,371.83,371.37,371.66,15102.0,369.1869,369.6144,369.1571,369.4454,15102.0
2019-11-27 12:40:00,371.73,371.78,371.15,371.2,10238.0,369.515,369.5647,368.9384,368.9881,10238.0
2019-11-27 12:45:00,371.28,371.37,371.0,371.17,12779.0,369.0677,369.1571,368.7893,368.9583,12779.0
2019-11-27 12:50:00,371.21,371.31,371.0,371.17,11921.0,368.9981,369.0975,368.7893,368.9583,11921.0
2019-11-27 12:55:00,371.09,371.17,371.02,371.07,7676.0,368.8788,368.9583,368.8092,368.8589,7676.0
2019-11-27 13:00:00,371.12,371.18,370.92,371.13,10208.0,368.9086,368.9683,368.7098,368.9186,10208.0
2019-11-27 13:05:00,371.11,371.15,370.78,370.91,17204.0,368.8987,368.9384,368.5706,368.6999,17204.0
2019-11-27 13:10:00,370.91,371.5,370.82,371.22,17536.0,368.6999,369.2864,368.6104,369.008,17536.0
2019-11-27 13:15:00,371.13,371.32,370.91,371.17,9154.0,368.9186,369.1074,368.6999,368.9583,9154.0
2019-11-27 13:20:00,371.15,371.23,370.94,371.02,5394.0,368.9384,369.018,368.7297,368.8092,5394.0
2019-11-27 13:25:00,371.01,371.14,370.95,370.95,7782.0,368.7993,368.9285,368.7396,368.7396,7782.0
2019-11-27 13:30:00,370.98,371.08,370.54,370.7,18328.0,368.7694,368.8689,368.3321,368.4911,18328.0
2019-11-27 13:35:00,370.67,370.79,370.23,370.3,19868.0,368.4613,368.5806,368.0239,368.0935,19868.0
2019-11-27 13:40:00,370.39,370.74,370.31,370.56,14686.0,368.183,368.5309,368.1034,368.352,14686.0
2019-11-27 13:45:00,370.5,370.54,369.86,369.9,53428.0,368.2923,368.3321,367.6561,367.6959,53428.0
2019-11-27 13:50:00,369.89,370.15,369.42,370.15,75443.0,367.6859,367.9444,367.2187,367.9444,75443.0
2019-11-27 13:55:00,370.19,370.65,369.93,370.04,33516.0,367.9842,368.4414,367.7257,367.835,33516.0
2019-11-27 14:00:00,370.06,370.1,369.78,369.87,25802.0,367.8549,367.8947,367.5766,367.6661,25802.0
2019-11-27 14:05:00,369.97,370.03,369.43,369.51,28151.0,367.7655,367.8251,367.2287,367.3082,28151.0
2019-11-27 14:10:00,369.51,369.66,369.24,369.39,23725.0,367.3082,367.4573,367.0398,367.1889,23725.0
2019-11-27 14:15:00,369.3,369.4,369.08,369.11,18551.0,367.0995,367.1989,366.8808,366.9106,18551.0
2019-11-27 14:20:00,369.11,369.35,369.02,369.2,24586.0,366.9106,367.1492,366.8211,367.0001,24586.0
2019-11-27 14:25:00,369.19,369.27,368.57,368.6,33597.0,366.9901,367.0696,366.3738,366.4036,33597.0
2019-11-27 14:30:00,368.62,369.14,368.4,368.73,30603.0,366.4235,366.9404,366.2048,366.5329,30603.0
2019-11-27 14:35:00,368.73,368.78,368.03,368.18,43779.0,366.5329,366.5826,365.837,365.9861,43779.0
2019-11-27 14:40:00,368.12,368.33,367.98,368.21,59822.0,365.9265,366.1352,365.7873,366.016,59822.0
2019-11-27 14:45:00,368.24,368.61,367.93,368.21,49609.0,366.0458,366.4136,365.7376,366.016,49609.0
2019-11-27 14:50:00,368.17,368.24,367.9,367.92,27280.0,365.9762,366.0458,365.7078,365.7277,27280.0
2019-11-27 14:55:00,367.9,368.21,367.88,368.19,22687.0,365.7078,366.016,365.6879,365.9961,22687.0
2019-11-27 15:00:00,368.16,368.65,367.92,368.17,53289.0,365.9663,366.4533,365.7277,365.9762,53289.0
2019-11-27 15:05:00,368.23,368.38,368.0,368.19,39881.0,366.0358,366.1849,365.8072,365.9961,39881.0
2019-11-27 15:10:00,368.25,368.26,367.77,367.8,44954.0,366.0557,366.0657,365.5786,365.6084,44954.0
2019-11-27 15:15:00,367.89,368.09,367.66,368.06,30440.0,365.6979,365.8967,365.4692,365.8668,30440.0
2019-11-27 15:20:00,368.06,368.25,367.84,367.84,40265.0,365.8668,366.0557,365.6482,365.6482,40265.0
2019-11-27 15:25:00,367.88,368.25,367.86,368.24,24308.0,365.6879,366.0557,365.668,366.0458,24308.0
2019-11-27 15:30:00,368.12,368.21,367.87,367.95,39591.0,365.9265,366.016,365.678,365.7575,39591.0
2019-11-27 15:35:00,367.96,368.03,367.75,367.91,34499.0,365.7674,365.837,365.5587,365.7177,34499.0
2019-11-27 15:40:00,367.89,368.25,367.67,367.97,60218.0,365.6979,366.0557,365.4792,365.7774,60218.0
2019-11-27 15:45:00,367.98,368.2,367.95,368.15,36240.0,365.7873,366.006,365.7575,365.9563,36240.0
2019-11-27 15:50:00,368.1,368.21,367.95,368.1,63131.0,365.9066,366.016,365.7575,365.9066,63131.0
2019-11-27 15:55:00,368.12,368.38,368.08,368.08,112854.0,365.9265,366.1849,365.8867,365.8867,112854.0
2019-11-29 09:30:00,367.5,368.28,367.3,367.71,59260.0,365.3102,366.0855,365.1114,365.5189,59260.0
2019-11-29 09:35:00,367.52,367.55,366.31,367.32,53787.0,365.3301,365.3599,364.1273,365.1313,53787.0
2019-11-29 09:40:00,367.66,368.22,367.47,367.9,29233.0,365.4692,366.0259,365.2804,365.7078,29233.0
2019-11-29 09:45:00,368.0,368.0,367.36,367.68,14807.0,365.8072,365.8072,365.171,365.4891,14807.0
2019-11-29 09:50:00,367.64,367.74,367.06,367.15,25407.0,365.4494,365.5488,364.8728,364.9623,25407.0
2019-11-29 09:55:00,367.01,367.7,367.0,367.32,28160.0,364.8231,365.509,364.8132,365.1313,28160.0
2019-11-29 10:00:00,367.5,367.7,367.36,367.54,10364.0,365.3102,365.509,365.171,365.3499,10364.0
2019-11-29 10:05:00,367.68,368.0,367.53,367.71,23056.0,365.4891,365.8072,365.34,365.5189,23056.0
2019-11-29 10:10:00,367.73,367.77,367.3,367.59,12176.0,365.5388,365.5786,365.1114,365.3996,12176.0
2019-11-29 10:15:00,367.61,367.83,367.6,367.6,17460.0,365.4195,365.6382,365.4096,365.4096,17460.0
2019-11-29 10:20:00,367.59,367.64,367.2,367.36,6822.0,365.3996,365.4494,365.012,365.171,6822.0
2019-11-29 10:25:00,367.41,367.87,367.37,367.72,11561.0,365.2207,365.678,365.181,365.5289,11561.0
2019-11-29 10:30:00,367.72,368.0,367.71,367.95,16646.0,365.5289,365.8072,365.5189,365.7575,16646.0
2019-11-29 10:35:00,367.95,367.95,367.57,367.77,4470.0,365.7575,365.7575,365.3798,365.5786,4470.0
2019-11-29 10:40:00,367.87,367.95,367.67,367.79,15846.0,365.678,365.7575,365.4792,365.5985,15846.0
2019-11-29 10:45:00,367.82,367.91,367.73,367.83,9722.0,365.6283,365.7177,365.5388,365.6382,9722.0
2019-11-29 10:50:00,367.91,367.91,367.52,367.69,9124.0,365.7177,365.7177,365.3301,365.4991,9124.0
2019-11-29 10:55:00,367.69,367.86,367.57,367.82,9443.0,365.4991,365.668,365.3798,365.6283,9443.0
2019-11-29 11:00:00,367.76,367.84,367.57,367.7,8557.0,365.5686,365.6482,365.3798,365.509,8557.0
2019-11-29 11:05:00,367.74,367.78,367.44,367.44,6206.0,365.5488,365.5885,365.2505,365.2505,6206.0
2019-11-29 11:10:00,367.43,367.48,367.3,367.37,7458.0,365.2406,365.2903,365.1114,365.181,7458.0
2019-11-29 11:15:00,367.44,367.56,367.2,367.55,9142.0,365.2505,365.3698,365.012,365.3599,9142.0
2019-11-29 11:20:00,367.62,367.62,367.25,367.4,8252.0,365.4295,365.4295,365.0617,365.2108,8252.0
2019-11-29 11:25:00,367.4,367.51,367.25,367.25,6390.0,365.2108,365.3201,365.0617,365.0617,6390.0
2019-11-29 11:30:00,367.35,367.56,367.31,367.42,9662.0,365.1611,365.3698,365.1213,365.2307,9662.0
2019-11-29 11:35:00,367.45,367.9,367.35,367.9,20721.0,365.2605,365.7078,365.1611,365.7078,20721.0
2019-11-29 11:40:00,367.85,367.88,367.5,367.6,11860.0,365.6581,365.6879,365.3102,365.4096,11860.0
2019-11-29 11:45:00,367.58,367.75,367.45,367.65,11153.0,365.3897,365.5587,365.2605,365.4593,11153.0
2019-11-29 11:50:00,367.75,367.87,367.64,367.8,25778.0,365.5587,365.678,365.4494,365.6084,25778.0
2019-11-29 11:55:00,367.8,368.01,367.7,367.96,20986.0,365.6084,365.8171,365.509,365.7674,20986.0
2019-11-29 12:00:00,367.97,368.3,367.97,368.13,36927.0,365.7774,366.1054,365.7774,365.9364,36927.0
2019-11-29 12:05:00,368.14,368.14,367.87,368.02,9745.0,365.9464,365.9464,365.678,365.8271,9745.0
2019-11-29 12:10:00,367.99,368.07,367.25,367.57,18289.0,365.7973,365.8768,365.0617,365.3798,18289.0
2019-11-29 12:15:00,367.45,367.78,367.38,367.48,9921.0,365.2605,365.5885,365.1909,365.2903,9921.0
2019-11-29 12:20:00,367.48,367.6,367.16,367.46,20664.0,365.2903,365.4096,364.9722,365.2704,20664.0
2019-11-29 12:25:00,367.54,367.56,367.25,367.25,10210.0,365.3499,365.3698,365.0617,365.0617,10210.0
2019-11-29 12:30:00,367.25,367.52,367.24,367.33,19124.0,365.0617,365.3301,365.0517,365.1412,19124.0
2019-11-29 12:35:00,367.41,367.46,367.2,367.31,18408.0,365.2207,365.2704,365.012,365.1213,18408.0
2019-11-29 12:40:00,367.29,367.29,367.06,367.18,20210.0,365.1014,365.1014,364.8728,364.9921,20210.0
2019-11-29 12:45:00,367.17,367.22,367.07,367.15,17711.0,364.9822,365.0319,364.8827,364.9623,17711.0
2019-11-29 12:50:00,367.11,367.15,366.95,367.04,29198.0,364.9225,364.9623,364.7635,364.8529,29198.0
2019-11-29 12:55:00,367.07,367.09,366.36,366.41,107651.0,364.8827,364.9026,364.177,364.2267,107651.0
2019-12-02 09:30:00,367.08,367.38,365.77,365.85,85254.0,364.8927,365.1909,363.5905,363.67,85254.0
2019-12-02 09:35:00,365.97,366.13,365.3,365.71,39559.0,363.7893,363.9483,363.1233,363.5309,39559.0
2019-12-02 09:40:00,365.62,366.0,365.43,365.43,16549.0,363.4414,363.8191,363.2525,363.2525,16549.0
2019-12-02 09:45:00,365.51,365.71,364.78,365.09,48510.0,363.332,363.5309,362.6064,362.9145,48510.0
2019-12-02 09:50:00,365.16,365.67,364.62,365.02,40183.0,362.9841,363.4911,362.4473,362.845,40183.0
2019-12-02 09:55:00,365.16,365.31,364.2,364.61,54977.0,362.9841,363.1332,362.0298,362.4374,54977.0
2019-12-02 10:00:00,364.5,364.57,363.5,363.6,63246.0,362.3281,362.3976,361.334,361.4334,63246.0
2019-12-02 10:05:00,363.58,364.32,363.34,363.81,47779.0,361.4135,362.1491,361.175,361.6422,47779.0
2019-12-02 10:10:00,363.86,364.14,363.5,363.73,23966.0,361.6919,361.9702,361.334,361.5626,23966.0
2019-12-02 10:15:00,363.73,363.99,363.4,363.54,65072.0,361.5626,361.8211,361.2346,361.3738,65072.0
2019-12-02 10:20:00,363.56,363.79,363.3,363.43,35201.0,361.3937,361.6223,361.1352,361.2644,35201.0
2019-12-02 10:25:00,363.32,363.64,363.25,363.37,26996.0,361.1551,361.4732,361.0855,361.2048,26996.0
2019-12-02 10:30:00,363.31,363.31,362.7,363.19,28549.0,361.1452,361.1452,360.5388,361.0259,28549.0
2019-12-02 10:35:00,363.14,363.22,362.3,362.88,18000.0,360.9762,361.0557,360.1412,360.7177,18000.0
2019-12-02 10:40:00,362.88,363.37,362.76,363.36,22751.0,360.7177,361.2048,360.5984,361.1949,22751.0
2019-12-02 10:45:00,363.28,363.29,362.55,362.7,23301.0,361.1153,361.1253,360.3897,360.5388,23301.0
2019-12-02 10:50:00,362.55,362.84,361.86,361.86,20801.0,360.3897,360.678,359.7038,359.7038,20801.0
2019-12-02 10:55:00,361.9,362.17,361.6,361.85,54750.0,359.7436,360.0119,359.4453,359.6939,54750.0
2019-12-02 11:00:00,361.89,362.11,361.11,361.58,28973.0,359.7336,359.9523,358.9583,359.4255,28973.0
2019-12-02 11:05:00,361.54,361.95,361.51,361.88,20294.0,359.3857,359.7933,359.3559,359.7237,20294.0
2019-12-02 11:10:00,361.85,361.87,361.4,361.47,11934.0,359.6939,359.7137,359.2465,359.3161,11934.0
2019-12-02 11:15:00,361.46,361.62,361.25,361.6,23428.0,359.3062,359.4652,359.0974,359.4453,23428.0
2019-12-02 11:20:00,361.68,361.74,361.26,361.49,24010.0,359.5249,359.5845,359.1074,359.336,24010.0
2019-12-02 11:25:00,361.54,361.55,360.84,360.85,31258.0,359.3857,359.3956,358.6899,358.6998,31258.0
2019-12-02 11:30:00,360.94,360.98,360.36,360.54,42835.0,358.7893,358.829,358.2127,358.3917,42835.0
2019-12-02 11:35:00,360.59,361.32,360.59,361.32,49641.0,358.4414,359.167,358.4414,359.167,49641.0
2019-12-02 11:40:00,361.33,361.33,360.03,360.09,30388.0,359.1769,359.1769,357.8847,357.9443,30388.0
2019-12-02 11:45:00,360.11,360.53,359.72,359.88,86676.0,357.9642,358.3817,357.5765,357.7356,86676.0
2019-12-02 11:50:00,359.9,360.2,359.77,360.11,46775.0,357.7555,358.0537,357.6262,357.9642,46775.0
2019-12-02 11:55:00,360.06,360.56,359.94,360.06,37367.0,357.9145,358.4115,357.7952,357.9145,37367.0
2019-12-02 12:00:00,360.11,360.23,359.86,360.1,30117.0,357.9642,358.0835,357.7157,357.9543,30117.0
2019-12-02 12:05:00,360.16,360.24,359.69,359.99,38236.0,358.0139,358.0934,357.5467,357.8449,38236.0
2019-12-02 12:10:00,360.01,360.13,359.66,360.0,30093.0,357.8648,357.9841,357.5169,357.8549,30093.0
2019-12-02 12:15:00,360.09,360.13,359.79,359.79,21855.0,357.9443,357.9841,357.6461,357.6461,21855.0
2019-12-02 12:20:00,359.82,359.82,359.4,359.73,26414.0,357.6759,357.6759,357.2585,357.5865,26414.0
2019-12-02 12:25:00,359.8,360.13,359.3,360.02,47938.0,357.6561,357.9841,357.159,357.8748,47938.0
2019-12-02 12:30:00,360.03,360.1,359.2,359.26,45169.0,357.8847,357.9543,357.0596,357.1193,45169.0
2019-12-02 12:35:00,359.31,359.39,358.87,359.05,38774.0,357.169,357.2485,356.7316,356.9105,38774.0
2019-12-02 12:40:00,359.05,359.21,358.87,359.12,27263.0,356.9105,357.0696,356.7316,356.9801,27263.0
2019-12-02 12:45:00,359.12,359.18,358.55,358.74,35184.0,356.9801,357.0398,356.4135,356.6024,35184.0
2019-12-02 12:50:00,358.7,358.95,358.46,358.8,25923.0,356.5626,356.8111,356.3241,356.662,25923.0
2019-12-02 12:55:00,358.75,358.94,358.45,358.57,16717.0,356.6123,356.8012,356.3141,356.4334,16717.0
2019-12-02 13:00:00,358.6,358.77,358.42,358.61,25682.0,356.4632,356.6322,356.2843,356.4732,25682.0
2019-12-02 13:05:00,358.63,358.86,358.42,358.86,28311.0,356.493,356.7217,356.2843,356.7217,28311.0
2019-12-02 13:10:00,358.95,359.32,358.82,358.95,41495.0,356.8111,357.1789,356.6819,356.8111,41495.0
2019-12-02 13:15:00,359.0,359.1,358.35,358.48,54214.0,356.8608,356.9602,356.2147,356.3439,54214.0
2019-12-02 13:20:00,358.53,358.62,358.28,358.47,20201.0,356.3936,356.4831,356.1451,356.334,20201.0
2019-12-02 13:25:00,358.46,358.6,358.35,358.49,16735.0,356.3241,356.4632,356.2147,356.3539,16735.0
2019-12-02 13:30:00,358.52,358.58,358.25,358.38,18226.0,356.3837,356.4433,356.1153,356.2445,18226.0
2019-12-02 13:35:00,358.4,358.6,358.36,358.46,18312.0,356.2644,356.4632,356.2246,356.3241,18312.0
2019-12-02 13:40:00,358.46,358.6,358.3,358.37,18936.0,356.3241,356.4632,356.165,356.2346,18936.0
2019-12-02 13:45:00,358.33,359.24,358.28,358.97,48865.0,356.1948,357.0994,356.1451,356.831,48865.0
2019-12-02 13:50:00,359.01,359.07,358.5,358.82,43481.0,356.8708,356.9304,356.3638,356.6819,43481.0
2019-12-02 13:55:00,358.79,359.5,358.55,359.41,41894.0,356.6521,357.3579,356.4135,357.2684,41894.0
2019-12-02 14:00:00,359.46,359.53,359.11,359.42,29927.0,357.3181,357.3877,356.9702,357.2783,29927.0
2019-12-02 14:05:00,359.42,359.85,359.37,359.44,33499.0,357.2783,357.7058,357.2286,357.2982,33499.0
2019-12-02 14:10:00,359.45,359.71,359.42,359.52,26652.0,357.3082,357.5666,357.2783,357.3777,26652.0
2019-12-02 14:15:00,359.48,359.55,359.27,359.44,19824.0,357.338,357.4076,357.1292,357.2982,19824.0
2019-12-02 14:20:00,359.42,359.42,358.95,359.31,24205.0,357.2783,357.2783,356.8111,357.169,24205.0
2019-12-02 14:25:00,359.25,359.62,359.2,359.34,31919.0,357.1093,357.4771,357.0596,357.1988,31919.0
2019-12-02 14:30:00,359.41,359.49,358.8,358.9,43659.0,357.2684,357.3479,356.662,356.7614,43659.0
2019-12-02 14:35:00,358.84,359.02,358.61,358.93,16634.0,356.7018,356.8807,356.4732,356.7913,16634.0
2019-12-02 14:40:00,358.9,358.95,358.61,358.63,17840.0,356.7614,356.8111,356.4732,356.493,17840.0
2019-12-02 14:45:00,358.67,358.73,358.5,358.7,15678.0,356.5328,356.5924,356.3638,356.5626,15678.0
2019-12-02 14:50:00,358.66,358.66,358.26,358.29,21940.0,356.5229,356.5229,356.1252,356.1551,21940.0
2019-12-02 14:55:00,358.29,358.64,358.2,358.5,20341.0,356.1551,356.503,356.0656,356.3638,20341.0
2019-12-02 15:00:00,358.45,358.5,357.91,357.91,50559.0,356.3141,356.3638,355.7773,355.7773,50559.0
2019-12-02 15:05:00,357.97,358.32,357.93,358.13,24633.0,355.837,356.1849,355.7972,355.996,24633.0
2019-12-02 15:10:00,358.16,358.17,357.9,358.02,39772.0,356.0258,356.0358,355.7674,355.8867,39772.0
2019-12-02 15:15:00,357.95,358.1,357.8,357.9,35719.0,355.8171,355.9662,355.668,355.7674,35719.0
2019-12-02 15:20:00,357.83,357.84,357.25,357.47,71150.0,355.6978,355.7077,355.1213,355.34,71150.0
2019-12-02 15:25:00,357.51,357.94,357.5,357.63,31709.0,355.3797,355.8071,355.3698,355.499,31709.0
2019-12-02 15:30:00,357.6,357.61,357.12,357.19,52221.0,355.4692,355.4791,354.992,355.0616,52221.0
2019-12-02 15:35:00,357.14,357.16,356.6,356.62,90592.0,355.0119,355.0318,354.4751,354.495,90592.0
2019-12-02 15:40:00,356.61,357.06,356.5,356.72,64203.0,354.4851,354.9324,354.3757,354.5944,64203.0
2019-12-02 15:45:00,356.69,356.92,356.3,356.44,57151.0,354.5646,354.7932,354.1769,354.3161,57151.0
2019-12-02 15:50:00,356.42,356.56,355.79,356.2,155003.0,354.2962,354.4354,353.67,354.0775,155003.0
2019-12-02 15:55:00,356.17,356.18,355.16,355.39,280388.0,354.0477,354.0576,353.0437,353.2723,280388.0
2019-12-03 09:30:00,352.09,355.0,350.8,354.98,227556.0,349.992,352.8847,348.7097,352.8648,227556.0
2019-12-03 09:35:00,354.67,355.56,353.29,353.32,77016.0,352.5566,353.4413,351.1849,351.2147,77016.0
2019-12-03 09:40:00,353.39,353.57,352.54,353.32,57791.0,351.2843,351.4632,350.4393,351.2147,57791.0
2019-12-03 09:45:00,353.2,353.51,351.52,352.62,69026.0,351.0954,351.4035,349.4254,350.5189,69026.0
2019-12-03 09:50:00,352.52,352.66,351.9,352.22,48128.0,350.4194,350.5586,349.8031,350.1212,48128.0
2019-12-03 09:55:00,352.12,352.62,351.92,352.27,67576.0,350.0218,350.5189,349.823,350.1709,67576.0
2019-12-03 10:00:00,352.09,352.47,351.59,351.79,54007.0,349.992,350.3697,349.495,349.6938,54007.0
2019-12-03 10:05:00,351.84,352.09,351.0,351.08,75476.0,349.7435,349.992,348.9085,348.988,75476.0
2019-12-03 10:10:00,351.15,351.39,350.69,351.0,44183.0,349.0576,349.2962,348.6004,348.9085,44183.0
2019-12-03 10:15:00,351.03,351.31,350.22,350.93,56222.0,348.9383,349.2167,348.1332,348.8389,56222.0
2019-12-03 10:20:00,350.71,351.05,350.32,350.64,69112.0,348.6202,348.9582,348.2326,348.5506,69112.0
2019-12-03 10:25:00,350.69,350.83,350.05,350.64,44359.0,348.6004,348.7395,347.9642,348.5506,44359.0
2019-12-03 10:30:00,350.64,350.98,350.15,350.71,48509.0,348.5506,348.8886,348.0636,348.6202,48509.0
2019-12-03 10:35:00,350.8,350.8,350.09,350.41,42673.0,348.7097,348.7097,348.0039,348.322,42673.0
2019-12-03 10:40:00,350.31,350.37,348.56,349.07,124960.0,348.2226,348.2823,346.483,346.99,124960.0
2019-12-03 10:45:00,349.11,349.56,349.04,349.14,37154.0,347.0298,347.4771,346.9602,347.0596,37154.0
2019-12-03 10:50:00,349.14,349.14,348.03,348.51,103039.0,347.0596,347.0596,345.9562,346.4333,103039.0
2019-12-03 10:55:00,348.46,348.84,347.72,348.29,58274.0,346.3836,346.7614,345.648,346.2147,58274.0
2019-12-03 11:00:00,348.36,349.45,348.24,349.35,49148.0,346.2842,347.3677,346.1649,347.2683,49148.0
2019-12-03 11:05:00,349.45,349.84,349.03,349.3,23431.0,347.3677,347.7554,346.9502,347.2186,23431.0
2019-12-03 11:10:00,349.36,349.71,349.18,349.43,33064.0,347.2783,347.6262,347.0993,347.3479,33064.0
2019-12-03 11:15:00,349.4,349.93,349.31,349.78,32974.0,347.318,347.8449,347.2286,347.6958,32974.0
2019-12-03 11:20:00,349.82,350.0,349.17,349.28,32579.0,347.7355,347.9145,347.0894,347.1988,32579.0
2019-12-03 11:25:00,349.24,349.3,348.39,348.55,37904.0,347.159,347.2186,346.3141,346.4731,37904.0
2019-12-03 11:30:00,348.62,348.79,348.07,348.31,29665.0,346.5427,346.7117,345.996,346.2345,29665.0
2019-12-03 11:35:00,348.29,349.15,348.28,349.0,27305.0,346.2147,347.0695,346.2047,346.9204,27305.0
2019-12-03 11:40:00,349.01,349.12,348.65,348.81,22026.0,346.9304,347.0397,346.5725,346.7316,22026.0
2019-12-03 11:45:00,348.84,349.37,348.77,349.05,32266.0,346.7614,347.2882,346.6918,346.9701,32266.0
2019-12-03 11:50:00,349.07,349.14,348.87,348.99,27345.0,346.99,347.0596,346.7912,346.9105,27345.0
2019-12-03 11:55:00,348.95,349.62,348.94,349.39,32739.0,346.8707,347.5367,346.8608,347.3081,32739.0
2019-12-03 12:00:00,349.39,349.5,349.03,349.1,25145.0,347.3081,347.4174,346.9502,347.0198,25145.0
2019-12-03 12:05:00,349.03,349.49,349.03,349.38,17999.0,346.9502,347.4075,346.9502,347.2982,17999.0
2019-12-03 12:10:00,349.33,349.54,348.94,349.21,44366.0,347.2485,347.4572,346.8608,347.1292,44366.0
2019-12-03 12:15:00,349.24,349.6,349.07,349.44,27286.0,347.159,347.5168,346.99,347.3578,27286.0
2019-12-03 12:20:00,349.43,349.82,349.3,349.55,23697.0,347.3479,347.7355,347.2186,347.4671,23697.0
2019-12-03 12:25:00,349.55,349.98,349.43,349.69,24992.0,347.4671,347.8946,347.3479,347.6063,24992.0
2019-12-03 12:30:00,349.67,349.88,348.52,348.62,37909.0,347.5864,347.7952,346.4433,346.5427,37909.0
2019-12-03 12:35:00,348.59,349.24,348.59,348.68,33795.0,346.5129,347.159,346.5129,346.6023,33795.0
2019-12-03 12:40:00,348.67,348.93,348.22,348.24,35964.0,346.5924,346.8508,346.1451,346.1649,35964.0
2019-12-03 12:45:00,348.2,348.32,347.96,348.06,62851.0,346.1252,346.2445,345.8866,345.986,62851.0
2019-12-03 12:50:00,348.01,348.55,347.61,348.26,39658.0,345.9363,346.4731,345.5387,346.1848,39658.0
2019-12-03 12:55:00,348.31,348.36,347.76,348.05,35399.0,346.2345,346.2842,345.6878,345.9761,35399.0
2019-12-03 13:00:00,348.04,348.84,348.04,348.46,25860.0,345.9661,346.7614,345.9661,346.3836,25860.0
2019-12-03 13:05:00,348.52,349.15,348.41,349.0,23891.0,346.4433,347.0695,346.3339,346.9204,23891.0
2019-12-03 13:10:00,349.0,350.19,348.95,350.1,36349.0,346.9204,348.1033,346.8707,348.0139,36349.0
2019-12-03 13:15:00,350.0,350.22,349.75,350.21,19864.0,347.9145,348.1332,347.666,348.1232,19864.0
2019-12-03 13:20:00,350.21,350.73,350.04,350.6,28563.0,348.1232,348.6401,347.9542,348.5109,28563.0
2019-12-03 13:25:00,350.6,350.9,350.54,350.73,20520.0,348.5109,348.8091,348.4512,348.6401,20520.0
2019-12-03 13:30:00,350.75,350.92,350.53,350.69,23703.0,348.66,348.829,348.4413,348.6004,23703.0
2019-12-03 13:35:00,350.64,351.08,350.55,350.95,24375.0,348.5506,348.988,348.4612,348.8588,24375.0
2019-12-03 13:40:00,351.05,351.05,350.5,350.91,17488.0,348.9582,348.9582,348.4115,348.819,17488.0
2019-12-03 13:45:00,350.93,351.03,350.59,350.64,21599.0,348.8389,348.9383,348.5009,348.5506,21599.0
2019-12-03 13:50:00,350.65,351.04,350.52,350.91,15776.0,348.5606,348.9483,348.4314,348.819,15776.0
2019-12-03 13:55:00,351.03,351.59,351.02,351.43,28582.0,348.9383,349.495,348.9284,349.3359,28582.0
2019-12-03 14:00:00,351.38,352.25,351.38,352.19,43832.0,349.2862,350.1511,349.2862,350.0914,43832.0
2019-12-03 14:05:00,352.2,352.69,352.19,352.5,55821.0,350.1014,350.5884,350.0914,350.3996,55821.0
2019-12-03 14:10:00,352.47,352.93,352.37,352.55,25838.0,350.3697,350.827,350.2703,350.4493,25838.0
2019-12-03 14:15:00,352.61,352.84,351.89,352.07,28434.0,350.5089,350.7375,349.7932,349.9721,28434.0
2019-12-03 14:20:00,351.89,351.9,351.12,351.46,21012.0,349.7932,349.8031,349.0278,349.3658,21012.0
2019-12-03 14:25:00,351.43,351.91,351.37,351.71,16720.0,349.3359,349.8131,349.2763,349.6143,16720.0
2019-12-03 14:30:00,351.59,351.94,351.43,351.72,31456.0,349.495,349.8429,349.3359,349.6242,31456.0
2019-12-03 14:35:00,351.72,351.81,351.52,351.68,11054.0,349.6242,349.7137,349.4254,349.5845,11054.0
2019-12-03 14:40:00,351.72,352.35,351.72,352.01,26661.0,349.6242,350.2505,349.6242,349.9125,26661.0
2019-12-03 14:45:00,352.02,352.37,351.94,352.19,10928.0,349.9224,350.2703,349.8429,350.0914,10928.0
2019-12-03 14:50:00,352.15,352.19,351.7,351.72,18416.0,350.0517,350.0914,349.6043,349.6242,18416.0
2019-12-03 14:55:00,351.7,352.06,351.64,351.84,21348.0,349.6043,349.9622,349.5447,349.7435,21348.0
2019-12-03 15:00:00,351.77,351.85,351.36,351.58,22336.0,349.6739,349.7534,349.2664,349.485,22336.0
2019-12-03 15:05:00,351.52,351.87,351.44,351.61,19970.0,349.4254,349.7733,349.3459,349.5149,19970.0
2019-12-03 15:10:00,351.69,352.3,351.64,352.12,30989.0,349.5944,350.2008,349.5447,350.0218,30989.0
2019-12-03 15:15:00,352.08,352.25,351.82,351.92,25196.0,349.9821,350.1511,349.7236,349.823,25196.0
2019-12-03 15:20:00,351.93,352.45,351.9,352.1,21452.0,349.833,350.3499,349.8031,350.0019,21452.0
2019-12-03 15:25:00,352.15,352.76,352.09,352.61,22659.0,350.0517,350.658,349.992,350.5089,22659.0
2019-12-03 15:30:00,352.67,352.68,352.11,352.19,24101.0,350.5686,350.5785,350.0119,350.0914,24101.0
2019-12-03 15:35:00,352.17,352.5,351.97,352.48,17929.0,350.0715,350.3996,349.8727,350.3797,17929.0
2019-12-03 15:40:00,352.49,352.65,352.36,352.44,21008.0,350.3896,350.5487,350.2604,350.3399,21008.0
2019-12-03 15:45:00,352.46,353.3,352.41,353.3,41357.0,350.3598,351.1948,350.3101,351.1948,41357.0
2019-12-03 15:50:00,353.28,353.37,352.58,352.79,63809.0,351.1749,351.2644,350.4791,350.6878,63809.0
2019-12-03 15:55:00,352.73,352.84,352.1,352.24,154699.0,350.6282,350.7375,350.0019,350.1411,154699.0
2019-12-04 09:30:00,354.7,355.0,353.58,354.62,125052.0,352.5865,352.8847,351.4731,352.5069,125052.0
2019-12-04 09:35:00,354.51,355.29,354.49,354.78,38138.0,352.3976,353.1729,352.3777,352.666,38138.0
2019-12-04 09:40:00,354.91,355.25,354.55,354.89,66150.0,352.7952,353.1332,352.4373,352.7753,66150.0
2019-12-04 09:45:00,354.82,354.99,354.15,354.33,45254.0,352.7057,352.8747,352.0397,352.2187,45254.0
2019-12-04 09:50:00,354.27,354.42,353.89,354.27,35250.0,352.159,352.3081,351.7813,352.159,35250.0
2019-12-04 09:55:00,354.23,354.54,354.04,354.47,21774.0,352.1193,352.4274,351.9304,352.3578,21774.0
2019-12-04 10:00:00,354.29,354.68,354.18,354.31,34627.0,352.1789,352.5666,352.0696,352.1988,34627.0
2019-12-04 10:05:00,354.19,354.35,353.87,354.03,30060.0,352.0795,352.2385,351.7614,351.9204,30060.0
2019-12-04 10:10:00,354.0,354.04,352.81,353.2,49165.0,351.8906,351.9304,350.7077,351.0954,49165.0
2019-12-04 10:15:00,353.35,353.39,352.81,353.27,33913.0,351.2445,351.2843,350.7077,351.165,33913.0
2019-12-04 10:20:00,353.27,353.67,352.94,352.97,29077.0,351.165,351.5626,350.8369,350.8668,29077.0
2019-12-04 10:25:00,352.94,353.25,352.86,352.95,21332.0,350.8369,351.1451,350.7574,350.8469,21332.0
2019-12-04 10:30:00,353.1,353.28,352.95,353.11,7987.0,350.996,351.1749,350.8469,351.0059,7987.0
2019-12-04 10:35:00,353.1,353.24,352.93,353.08,11695.0,350.996,351.1352,350.827,350.9761,11695.0
2019-12-04 10:40:00,353.14,353.2,352.98,353.02,10000.0,351.0358,351.0954,350.8767,350.9165,10000.0
2019-12-04 10:45:00,352.98,353.25,352.89,353.25,13752.0,350.8767,351.1451,350.7872,351.1451,13752.0
2019-12-04 10:50:00,353.33,353.56,352.82,353.31,25685.0,351.2246,351.4532,350.7177,351.2047,25685.0
2019-12-04 10:55:00,353.29,353.49,353.12,353.34,10919.0,351.1849,351.3837,351.0159,351.2346,10919.0
2019-12-04 11:00:00,353.47,353.81,353.45,353.68,15400.0,351.3638,351.7018,351.3439,351.5725,15400.0
2019-12-04 11:05:00,353.71,354.09,353.37,353.4,19482.0,351.6024,351.9801,351.2644,351.2942,19482.0
2019-12-04 11:10:00,353.39,353.62,353.2,353.41,23420.0,351.2843,351.5129,351.0954,351.3041,23420.0
2019-12-04 11:15:00,353.46,353.75,353.34,353.59,19982.0,351.3538,351.6421,351.2346,351.4831,19982.0
2019-12-04 11:20:00,353.62,353.9,353.47,353.67,14569.0,351.5129,351.7912,351.3638,351.5626,14569.0
2019-12-04 11:25:00,353.6,353.82,353.52,353.82,6078.0,351.493,351.7117,351.4135,351.7117,6078.0
2019-12-04 11:30:00,353.75,354.0,353.54,353.9,14912.0,351.6421,351.8906,351.4334,351.7912,14912.0
2019-12-04 11:35:00,353.88,354.36,353.75,354.07,21975.0,351.7713,352.2485,351.6421,351.9602,21975.0
2019-12-04 11:40:00,354.09,354.2,353.9,353.97,14582.0,351.9801,352.0894,351.7912,351.8608,14582.0
2019-12-04 11:45:00,353.97,354.13,353.91,353.98,17891.0,351.8608,352.0199,351.8012,351.8707,17891.0
2019-12-04 11:50:00,353.99,354.09,353.86,353.99,9575.0,351.8807,351.9801,351.7515,351.8807,9575.0
2019-12-04 11:55:00,354.04,354.21,353.87,353.94,20186.0,351.9304,352.0994,351.7614,351.831,20186.0
2019-12-04 12:00:00,353.93,353.94,353.67,353.89,10885.0,351.821,351.831,351.5626,351.7813,10885.0
2019-12-04 12:05:00,353.94,354.0,353.62,353.62,18218.0,351.831,351.8906,351.5129,351.5129,18218.0
2019-12-04 12:10:00,353.6,353.84,353.4,353.84,10847.0,351.493,351.7316,351.2942,351.7316,10847.0
2019-12-04 12:15:00,353.88,353.88,353.35,353.48,9501.0,351.7713,351.7713,351.2445,351.3737,9501.0
2019-12-04 12:20:00,353.45,353.47,353.27,353.37,11767.0,351.3439,351.3638,351.165,351.2644,11767.0
2019-12-04 12:25:00,353.34,353.52,353.1,353.2,18948.0,351.2346,351.4135,350.996,351.0954,18948.0
2019-12-04 12:30:00,353.2,353.3,352.84,352.93,47382.0,351.0954,351.1948,350.7375,350.827,47382.0
2019-12-04 12:35:00,352.93,353.0,352.85,352.98,9870.0,350.827,350.8966,350.7475,350.8767,9870.0
2019-12-04 12:40:00,352.96,353.03,352.87,352.87,19344.0,350.8568,350.9264,350.7674,350.7674,19344.0
2019-12-04 12:45:00,352.94,353.08,352.87,353.02,10104.0,350.8369,350.9761,350.7674,350.9165,10104.0
2019-12-04 12:50:00,352.98,353.07,352.94,353.03,9896.0,350.8767,350.9662,350.8369,350.9264,9896.0
2019-12-04 12:55:00,352.94,353.04,352.94,352.95,13204.0,350.8369,350.9363,350.8369,350.8469,13204.0
2019-12-04 13:00:00,352.98,353.0,352.83,352.88,15854.0,350.8767,350.8966,350.7276,350.7773,15854.0
2019-12-04 13:05:00,352.84,352.88,352.36,352.53,23276.0,350.7375,350.7773,350.2604,350.4294,23276.0
2019-12-04 13:10:00,352.51,352.63,352.41,352.46,13292.0,350.4095,350.5288,350.3101,350.3598,13292.0
2019-12-04 13:15:00,352.45,352.51,352.26,352.5,15162.0,350.3499,350.4095,350.161,350.3996,15162.0
2019-12-04 13:20:00,352.55,352.56,352.4,352.44,6162.0,350.4493,350.4592,350.3002,350.3399,6162.0
2019-12-04 13:25:00,352.5,352.93,352.5,352.93,14355.0,350.3996,350.827,350.3996,350.827,14355.0
2019-12-04 13:30:00,352.93,352.93,352.66,352.93,15508.0,350.827,350.827,350.5586,350.827,15508.0
2019-12-04 13:35:00,352.88,352.88,352.7,352.74,8284.0,350.7773,350.7773,350.5984,350.6381,8284.0
2019-12-04 13:40:00,352.68,352.68,352.43,352.5,9085.0,350.5785,350.5785,350.33,350.3996,9085.0
2019-12-04 13:45:00,352.46,352.56,352.37,352.42,6959.0,350.3598,350.4592,350.2703,350.32,6959.0
2019-12-04 13:50:00,352.41,352.5,352.37,352.43,6592.0,350.3101,350.3996,350.2703,350.33,6592.0
2019-12-04 13:55:00,352.41,352.43,351.78,351.87,26263.0,350.3101,350.33,349.6839,349.7733,26263.0
2019-12-04 14:00:00,351.92,351.93,351.55,351.73,22365.0,349.823,349.833,349.4552,349.6342,22365.0
2019-12-04 14:05:00,351.72,351.72,350.93,350.98,21781.0,349.6242,349.6242,348.8389,348.8886,21781.0
2019-12-04 14:10:00,351.07,351.48,351.04,351.15,21295.0,348.9781,349.3856,348.9483,349.0576,21295.0
2019-12-04 14:15:00,351.16,351.88,351.12,351.56,21197.0,349.0675,349.7833,349.0278,349.4652,21197.0
2019-12-04 14:20:00,351.56,351.75,351.51,351.52,16641.0,349.4652,349.654,349.4155,349.4254,16641.0
2019-12-04 14:25:00,351.59,351.7,351.21,351.65,8800.0,349.495,349.6043,349.1173,349.5546,8800.0
2019-12-04 14:30:00,351.62,351.72,351.45,351.65,8149.0,349.5248,349.6242,349.3558,349.5546,8149.0
2019-12-04 14:35:00,351.6,351.79,351.56,351.73,6673.0,349.5049,349.6938,349.4652,349.6342,6673.0
2019-12-04 14:40:00,351.76,351.84,351.5,351.6,21038.0,349.664,349.7435,349.4055,349.5049,21038.0
2019-12-04 14:45:00,351.6,351.67,351.28,351.36,10854.0,349.5049,349.5745,349.1868,349.2664,10854.0
2019-12-04 14:50:00,351.36,351.69,351.36,351.49,17620.0,349.2664,349.5944,349.2664,349.3956,17620.0
2019-12-04 14:55:00,351.46,351.47,350.98,351.1,16692.0,349.3658,349.3757,348.8886,349.0079,16692.0
2019-12-04 15:00:00,351.03,351.38,351.02,351.37,12882.0,348.9383,349.2862,348.9284,349.2763,12882.0
2019-12-04 15:05:00,351.39,351.5,350.77,350.82,23972.0,349.2962,349.4055,348.6799,348.7296,23972.0
2019-12-04 15:10:00,350.81,351.08,350.8,350.91,10113.0,348.7196,348.988,348.7097,348.819,10113.0
2019-12-04 15:15:00,350.91,350.94,350.7,350.79,12294.0,348.819,348.8489,348.6103,348.6998,12294.0
2019-12-04 15:20:00,350.71,351.32,350.71,351.11,19507.0,348.6202,349.2266,348.6202,349.0178,19507.0
2019-12-04 15:25:00,351.0,351.58,350.97,351.35,23795.0,348.9085,349.485,348.8787,349.2564,23795.0
2019-12-04 15:30:00,351.37,351.37,350.82,350.87,22371.0,349.2763,349.2763,348.7296,348.7793,22371.0
2019-12-04 15:35:00,350.87,350.91,350.29,350.41,41571.0,348.7793,348.819,348.2027,348.322,41571.0
2019-12-04 15:40:00,350.4,350.47,350.24,350.25,35700.0,348.3121,348.3817,348.153,348.163,35700.0
2019-12-04 15:45:00,350.22,350.32,350.03,350.07,40506.0,348.1332,348.2326,347.9443,347.984,40506.0
2019-12-04 15:50:00,350.06,350.16,349.48,349.55,90834.0,347.9741,348.0735,347.3976,347.4671,90834.0
2019-12-04 15:55:00,349.58,349.65,348.82,348.85,238480.0,347.497,347.5665,346.7415,346.7713,238480.0
2019-12-05 09:30:00,350.22,350.42,347.5,348.57,106383.0,348.1332,348.332,345.4294,346.493,106383.0
2019-12-05 09:35:00,348.41,348.49,346.75,346.75,78186.0,346.3339,346.4135,344.6838,344.6838,78186.0
2019-12-05 09:40:00,346.82,347.43,345.62,345.8,99196.0,344.7534,345.3598,343.5606,343.7395,99196.0
2019-12-05 09:45:00,345.88,348.28,345.79,346.35,91830.0,343.819,346.2047,343.7295,344.2862,91830.0
2019-12-05 09:50:00,346.58,347.35,346.48,347.35,33320.0,344.5148,345.2803,344.4154,345.2803,33320.0
2019-12-05 09:55:00,347.22,347.93,347.04,347.62,48582.0,345.151,345.8568,344.9721,345.5486,48582.0
2019-12-05 10:00:00,347.56,349.37,347.44,348.89,69197.0,345.489,347.2882,345.3697,346.8111,69197.0
2019-12-05 10:05:00,348.86,349.0,347.67,347.84,52403.0,346.7813,346.9204,345.5983,345.7673,52403.0
2019-12-05 10:10:00,347.85,348.34,347.47,347.85,39739.0,345.7773,346.2644,345.3995,345.7773,39739.0
2019-12-05 10:15:00,347.9,347.97,347.28,347.7,29970.0,345.827,345.8966,345.2107,345.6282,29970.0
2019-12-05 10:20:00,347.71,347.79,347.04,347.78,14690.0,345.6381,345.7176,344.9721,345.7077,14690.0
2019-12-05 10:25:00,347.77,347.77,347.15,347.67,21195.0,345.6977,345.6977,345.0814,345.5983,21195.0
2019-12-05 10:30:00,347.68,348.8,347.49,348.69,24778.0,345.6083,346.7216,345.4194,346.6123,24778.0
2019-12-05 10:35:00,348.81,349.23,348.61,348.69,42702.0,346.7316,347.149,346.5327,346.6123,42702.0
2019-12-05 10:40:00,348.73,349.8,348.69,349.31,34177.0,346.652,347.7157,346.6123,347.2286,34177.0
2019-12-05 10:45:00,349.35,349.56,349.06,349.26,23130.0,347.2683,347.4771,346.9801,347.1789,23130.0
2019-12-05 10:50:00,349.3,349.46,348.82,348.94,37204.0,347.2186,347.3777,346.7415,346.8608,37204.0
2019-12-05 10:55:00,348.89,348.91,348.0,348.67,42243.0,346.8111,346.831,345.9264,346.5924,42243.0
2019-12-05 11:00:00,348.68,348.95,348.25,348.31,42719.0,346.6023,346.8707,346.1749,346.2345,42719.0
2019-12-05 11:05:00,348.31,348.52,348.06,348.52,21961.0,346.2345,346.4433,345.986,346.4433,21961.0
2019-12-05 11:10:00,348.48,348.64,348.0,348.25,21873.0,346.4035,346.5626,345.9264,346.1749,21873.0
2019-12-05 11:15:00,348.32,348.7,348.18,348.46,22677.0,346.2445,346.6222,346.1053,346.3836,22677.0
2019-12-05 11:20:00,348.47,348.67,348.0,348.11,20119.0,346.3936,346.5924,345.9264,346.0357,20119.0
2019-12-05 11:25:00,348.11,348.5,347.93,348.29,23996.0,346.0357,346.4234,345.8568,346.2147,23996.0
2019-12-05 11:30:00,348.29,348.33,348.0,348.1,20784.0,346.2147,346.2544,345.9264,346.0258,20784.0
2019-12-05 11:35:00,348.02,348.27,347.94,348.25,20095.0,345.9463,346.1948,345.8667,346.1749,20095.0
2019-12-05 11:40:00,348.27,348.31,347.99,348.09,33499.0,346.1948,346.2345,345.9164,346.0158,33499.0
2019-12-05 11:45:00,348.06,348.18,347.96,348.08,29078.0,345.986,346.1053,345.8866,346.0059,29078.0
2019-12-05 11:50:00,348.0,348.09,348.0,348.02,27089.0,345.9264,346.0158,345.9264,345.9463,27089.0
2019-12-05 11:55:00,348.0,348.58,345.95,346.59,207577.0,345.9264,346.5029,343.8886,344.5248,207577.0
2019-12-05 12:00:00,346.74,348.37,346.61,348.08,63239.0,344.6739,346.2942,344.5447,346.0059,63239.0
2019-12-05 12:05:00,348.04,348.49,347.92,348.34,18588.0,345.9661,346.4135,345.8469,346.2644,18588.0
2019-12-05 12:10:00,348.4,348.83,348.36,348.72,18062.0,346.324,346.7514,346.2842,346.6421,18062.0
2019-12-05 12:15:00,348.73,348.74,347.18,347.18,41751.0,346.652,346.662,345.1113,345.1113,41751.0
2019-12-05 12:20:00,347.19,347.55,346.64,346.91,38257.0,345.1212,345.4791,344.5745,344.8429,38257.0
2019-12-05 12:25:00,347.15,347.47,346.64,347.22,34558.0,345.0814,345.3995,344.5745,345.151,34558.0
2019-12-05 12:30:00,347.28,347.68,347.01,347.28,16170.0,345.2107,345.6083,344.9423,345.2107,16170.0
2019-12-05 12:35:00,347.36,347.47,347.02,347.27,21715.0,345.2902,345.3995,344.9522,345.2007,21715.0
2019-12-05 12:40:00,347.25,347.49,347.19,347.21,16597.0,345.1808,345.4194,345.1212,345.1411,16597.0
2019-12-05 12:45:00,347.23,347.23,346.64,346.9,22896.0,345.161,345.161,344.5745,344.8329,22896.0
2019-12-05 12:50:00,346.84,346.91,346.0,346.67,27602.0,344.7733,344.8429,343.9383,344.6043,27602.0
2019-12-05 12:55:00,346.63,346.86,346.1,346.39,18069.0,344.5645,344.7932,344.0377,344.326,18069.0
2019-12-05 13:00:00,346.44,346.75,346.13,346.68,21369.0,344.3757,344.6838,344.0675,344.6142,21369.0
2019-12-05 13:05:00,346.71,346.72,346.48,346.7,10211.0,344.6441,344.654,344.4154,344.6341,10211.0
2019-12-05 13:10:00,346.71,346.72,346.53,346.6,12062.0,344.6441,344.654,344.4651,344.5347,12062.0
2019-12-05 13:15:00,346.57,346.77,346.3,346.5,12787.0,344.5049,344.7037,344.2365,344.4353,12787.0
2019-12-05 13:20:00,346.48,346.57,346.32,346.5,9977.0,344.4154,344.5049,344.2564,344.4353,9977.0
2019-12-05 13:25:00,346.5,346.61,346.35,346.52,8173.0,344.4353,344.5447,344.2862,344.4552,8173.0
2019-12-05 13:30:00,346.59,346.86,346.13,346.32,21429.0,344.5248,344.7932,344.0675,344.2564,21429.0
2019-12-05 13:35:00,346.38,347.27,346.29,347.1,19029.0,344.316,345.2007,344.2266,345.0317,19029.0
2019-12-05 13:40:00,347.13,347.13,346.89,347.09,10136.0,345.0616,345.0616,344.823,345.0218,10136.0
2019-12-05 13:45:00,347.1,347.71,346.98,347.71,29004.0,345.0317,345.6381,344.9125,345.6381,29004.0
2019-12-05 13:50:00,347.68,348.01,347.6,347.76,32163.0,345.6083,345.9363,345.5288,345.6878,32163.0
2019-12-05 13:55:00,347.78,348.0,347.27,347.32,26853.0,345.7077,345.9264,345.2007,345.2504,26853.0
2019-12-05 14:00:00,347.36,347.38,347.02,347.35,11155.0,345.2902,345.3101,344.9522,345.2803,11155.0
2019-12-05 14:05:00,347.3,347.36,347.03,347.04,16062.0,345.2306,345.2902,344.9622,344.9721,16062.0
2019-12-05 14:10:00,347.09,347.34,346.91,347.32,8764.0,345.0218,345.2703,344.8429,345.2504,8764.0
2019-12-05 14:15:00,347.29,347.29,346.9,347.01,14142.0,345.2206,345.2206,344.8329,344.9423,14142.0
2019-12-05 14:20:00,347.0,347.0,346.75,346.89,11520.0,344.9323,344.9323,344.6838,344.823,11520.0
2019-12-05 14:25:00,346.87,347.22,346.86,346.97,13729.0,344.8031,345.151,344.7932,344.9025,13729.0
2019-12-05 14:30:00,346.98,347.18,346.85,346.93,14096.0,344.9125,345.1113,344.7832,344.8628,14096.0
2019-12-05 14:35:00,346.97,347.15,346.71,346.79,26421.0,344.9025,345.0814,344.6441,344.7236,26421.0
2019-12-05 14:40:00,346.85,346.86,346.35,346.37,20885.0,344.7832,344.7932,344.2862,344.3061,20885.0
2019-12-05 14:45:00,346.4,346.49,346.2,346.32,22695.0,344.3359,344.4254,344.1371,344.2564,22695.0
2019-12-05 14:50:00,346.37,346.41,346.14,346.23,16183.0,344.3061,344.3459,344.0775,344.1669,16183.0
2019-12-05 14:55:00,346.21,346.4,345.59,346.07,39379.0,344.147,344.3359,343.5307,344.0079,39379.0
2019-12-05 15:00:00,346.08,346.57,346.08,346.52,14189.0,344.0178,344.5049,344.0178,344.4552,14189.0
2019-12-05 15:05:00,346.46,346.66,346.26,346.27,11776.0,344.3956,344.5944,344.1967,344.2067,11776.0
2019-12-05 15:10:00,346.25,346.3,346.0,346.03,18774.0,344.1868,344.2365,343.9383,343.9681,18774.0
2019-12-05 15:15:00,346.03,346.44,346.03,346.4,16243.0,343.9681,344.3757,343.9681,344.3359,16243.0
2019-12-05 15:20:00,346.46,347.93,346.41,347.21,68233.0,344.3956,345.8568,344.3459,345.1411,68233.0
2019-12-05 15:25:00,347.18,347.67,346.65,347.11,40436.0,345.1113,345.5983,344.5844,345.0417,40436.0
2019-12-05 15:30:00,347.13,347.25,346.65,346.84,40260.0,345.0616,345.1808,344.5844,344.7733,40260.0
2019-12-05 15:35:00,346.82,346.92,346.23,346.48,23196.0,344.7534,344.8528,344.1669,344.4154,23196.0
2019-12-05 15:40:00,346.54,346.85,346.5,346.66,27192.0,344.4751,344.7832,344.4353,344.5944,27192.0
2019-12-05 15:45:00,346.72,346.73,346.08,346.09,31323.0,344.654,344.6639,344.0178,344.0278,31323.0
2019-12-05 15:50:00,346.0,346.59,346.0,346.38,56269.0,343.9383,344.5248,343.9383,344.316,56269.0
2019-12-05 15:55:00,346.37,346.43,345.66,345.68,244363.0,344.3061,344.3657,343.6003,343.6202,244363.0
2019-12-06 09:30:00,347.74,349.34,347.25,348.3,118973.0,345.6679,347.2584,345.1808,346.2246,118973.0
2019-12-06 09:35:00,348.68,349.18,348.19,348.75,50268.0,346.6023,347.0993,346.1152,346.6719,50268.0
2019-12-06 09:40:00,348.67,348.9,347.11,348.62,54701.0,346.5924,346.821,345.0417,346.5427,54701.0
2019-12-06 09:45:00,348.62,349.8,348.48,349.48,55493.0,346.5427,347.7157,346.4035,347.3976,55493.0
2019-12-06 09:50:00,349.41,349.82,349.06,349.5,35357.0,347.328,347.7355,346.9801,347.4174,35357.0
2019-12-06 09:55:00,349.56,350.71,349.47,350.58,53137.0,347.4771,348.6202,347.3876,348.491,53137.0
2019-12-06 10:00:00,350.45,350.86,349.58,349.71,37165.0,348.3618,348.7693,347.497,347.6262,37165.0
2019-12-06 10:05:00,349.74,350.2,349.0,349.19,51492.0,347.656,348.1133,346.9204,347.1093,51492.0
2019-12-06 10:10:00,349.18,350.38,349.18,350.13,30989.0,347.0993,348.2922,347.0993,348.0437,30989.0
2019-12-06 10:15:00,349.87,350.48,349.7,350.44,31174.0,347.7852,348.3916,347.6162,348.3518,31174.0
2019-12-06 10:20:00,350.44,350.6,350.11,350.3,17361.0,348.3518,348.5109,348.0238,348.2127,17361.0
2019-12-06 10:25:00,350.29,350.29,349.71,350.0,18431.0,348.2027,348.2027,347.6262,347.9145,18431.0
2019-12-06 10:30:00,350.05,350.25,349.65,349.8,16963.0,347.9642,348.163,347.5665,347.7157,16963.0
2019-12-06 10:35:00,349.83,350.58,349.82,350.32,31514.0,347.7455,348.491,347.7355,348.2326,31514.0
2019-12-06 10:40:00,350.4,351.0,350.39,350.91,28965.0,348.3121,348.9085,348.3021,348.819,28965.0
2019-12-06 10:45:00,350.88,351.0,350.4,350.49,19581.0,348.7892,348.9085,348.3121,348.4015,19581.0
2019-12-06 10:50:00,350.63,350.64,350.31,350.53,9760.0,348.5407,348.5506,348.2226,348.4413,9760.0
2019-12-06 10:55:00,350.56,350.95,350.54,350.75,15569.0,348.4711,348.8588,348.4512,348.66,15569.0
2019-12-06 11:00:00,350.75,350.91,350.72,350.84,11422.0,348.66,348.819,348.6302,348.7495,11422.0
2019-12-06 11:05:00,350.87,351.01,350.59,350.76,8968.0,348.7793,348.9184,348.5009,348.6699,8968.0
2019-12-06 11:10:00,350.83,350.84,350.5,350.5,10358.0,348.7395,348.7495,348.4115,348.4115,10358.0
2019-12-06 11:15:00,350.5,350.54,350.03,350.25,13725.0,348.4115,348.4512,347.9443,348.163,13725.0
2019-12-06 11:20:00,350.35,350.85,350.3,350.85,12374.0,348.2624,348.7594,348.2127,348.7594,12374.0
2019-12-06 11:25:00,350.89,351.28,350.81,351.28,20309.0,348.7992,349.1868,348.7196,349.1868,20309.0
2019-12-06 11:30:00,351.28,351.28,350.76,350.79,19364.0,349.1868,349.1868,348.6699,348.6998,19364.0
2019-12-06 11:35:00,350.83,351.14,350.65,350.92,7374.0,348.7395,349.0477,348.5606,348.829,7374.0
2019-12-06 11:40:00,350.97,351.11,350.71,350.8,14714.0,348.8787,349.0178,348.6202,348.7097,14714.0
2019-12-06 11:45:00,350.85,351.07,350.83,350.9,7676.0,348.7594,348.9781,348.7395,348.8091,7676.0
2019-12-06 11:50:00,350.82,350.88,350.51,350.52,8367.0,348.7296,348.7892,348.4214,348.4314,8367.0
2019-12-06 11:55:00,350.5,350.64,350.11,350.39,18909.0,348.4115,348.5506,348.0238,348.3021,18909.0
2019-12-06 12:00:00,350.46,350.65,350.28,350.34,21581.0,348.3717,348.5606,348.1928,348.2524,21581.0
2019-12-06 12:05:00,350.4,350.4,350.12,350.17,5789.0,348.3121,348.3121,348.0337,348.0834,5789.0
2019-12-06 12:10:00,350.26,350.29,350.13,350.28,6925.0,348.1729,348.2027,348.0437,348.1928,6925.0
2019-12-06 12:15:00,350.31,351.09,350.24,351.03,18206.0,348.2226,348.998,348.153,348.9383,18206.0
2019-12-06 12:20:00,351.06,351.61,351.0,351.24,16232.0,348.9681,349.5149,348.9085,349.1471,16232.0
2019-12-06 12:25:00,351.18,351.35,350.87,351.34,27238.0,349.0874,349.2564,348.7793,349.2465,27238.0
2019-12-06 12:30:00,351.45,351.75,351.24,351.59,46088.0,349.3558,349.654,349.1471,349.495,46088.0
2019-12-06 12:35:00,351.62,351.75,351.54,351.55,10011.0,349.5248,349.654,349.4453,349.4552,10011.0
2019-12-06 12:40:00,351.65,351.96,351.54,351.89,15447.0,349.5546,349.8628,349.4453,349.7932,15447.0
2019-12-06 12:45:00,351.91,352.49,351.88,352.22,28587.0,349.8131,350.3896,349.7833,350.1212,28587.0
2019-12-06 12:50:00,352.28,352.8,352.18,352.75,21786.0,350.1809,350.6978,350.0815,350.6481,21786.0
2019-12-06 12:55:00,352.8,352.85,352.48,352.55,15393.0,350.6978,350.7475,350.3797,350.4493,15393.0
2019-12-06 13:00:00,352.58,352.67,352.44,352.59,12372.0,350.4791,350.5686,350.3399,350.489,12372.0
2019-12-06 13:05:00,352.62,352.75,352.11,352.31,13782.0,350.5189,350.6481,350.0119,350.2107,13782.0
2019-12-06 13:10:00,352.31,352.32,352.01,352.26,13616.0,350.2107,350.2206,349.9125,350.161,13616.0
2019-12-06 13:15:00,352.29,352.59,352.15,352.3,7304.0,350.1908,350.489,350.0517,350.2008,7304.0
2019-12-06 13:20:00,352.27,352.58,352.17,352.4,10980.0,350.1709,350.4791,350.0715,350.3002,10980.0
2019-12-06 13:25:00,352.36,352.75,352.31,352.71,11721.0,350.2604,350.6481,350.2107,350.6083,11721.0
2019-12-06 13:30:00,352.74,352.75,352.23,352.34,10764.0,350.6381,350.6481,350.1312,350.2405,10764.0
2019-12-06 13:35:00,352.35,352.59,352.33,352.38,10433.0,350.2505,350.489,350.2306,350.2803,10433.0
2019-12-06 13:40:00,352.39,352.39,352.21,352.3,5339.0,350.2902,350.2902,350.1113,350.2008,5339.0
2019-12-06 13:45:00,352.27,352.3,352.06,352.14,17299.0,350.1709,350.2008,349.9622,350.0417,17299.0
2019-12-06 13:50:00,352.19,352.19,351.7,352.01,13651.0,350.0914,350.0914,349.6043,349.9125,13651.0
2019-12-06 13:55:00,351.97,352.26,351.55,352.05,17972.0,349.8727,350.161,349.4552,349.9522,17972.0
2019-12-06 14:00:00,352.08,352.22,352.04,352.17,6907.0,349.9821,350.1212,349.9423,350.0715,6907.0
2019-12-06 14:05:00,352.15,352.23,351.85,352.06,7872.0,350.0517,350.1312,349.7534,349.9622,7872.0
2019-12-06 14:10:00,352.02,352.21,351.95,352.21,9222.0,349.9224,350.1113,349.8528,350.1113,9222.0
2019-12-06 14:15:00,352.22,352.48,352.07,352.39,12508.0,350.1212,350.3797,349.9721,350.2902,12508.0
2019-12-06 14:20:00,352.33,352.36,352.12,352.27,12493.0,350.2306,350.2604,350.0218,350.1709,12493.0
2019-12-06 14:25:00,352.31,352.45,352.27,352.4,8967.0,350.2107,350.3499,350.1709,350.3002,8967.0
2019-12-06 14:30:00,352.44,352.67,352.41,352.5,15691.0,350.3399,350.5686,350.3101,350.3996,15691.0
2019-12-06 14:35:00,352.51,352.85,352.21,352.84,20021.0,350.4095,350.7475,350.1113,350.7375,20021.0
2019-12-06 14:40:00,352.76,353.36,352.76,353.27,40534.0,350.658,351.2544,350.658,351.165,40534.0
2019-12-06 14:45:00,353.28,353.35,353.03,353.31,22116.0,351.1749,351.2445,350.9264,351.2047,22116.0
2019-12-06 14:50:00,353.36,353.75,353.24,353.7,33746.0,351.2544,351.6421,351.1352,351.5924,33746.0
2019-12-06 14:55:00,353.7,354.4,353.61,353.79,66113.0,351.5924,352.2882,351.503,351.6819,66113.0
2019-12-06 15:00:00,353.71,353.75,353.28,353.6,17606.0,351.6024,351.6421,351.1749,351.493,17606.0
2019-12-06 15:05:00,353.6,353.62,353.25,353.25,20272.0,351.493,351.5129,351.1451,351.1451,20272.0
2019-12-06 15:10:00,353.27,353.44,353.16,353.39,21806.0,351.165,351.334,351.0556,351.2843,21806.0
2019-12-06 15:15:00,353.41,353.43,353.12,353.21,11642.0,351.3041,351.324,351.0159,351.1053,11642.0
2019-12-06 15:20:00,353.24,353.24,353.04,353.1,12923.0,351.1352,351.1352,350.9363,350.996,12923.0
2019-12-06 15:25:00,353.11,353.58,353.08,353.49,15935.0,351.0059,351.4731,350.9761,351.3837,15935.0
2019-12-06 15:30:00,353.46,353.46,353.24,353.35,16861.0,351.3538,351.3538,351.1352,351.2445,16861.0
2019-12-06 15:35:00,353.28,353.32,353.07,353.19,25676.0,351.1749,351.2147,350.9662,351.0855,25676.0
2019-12-06 15:40:00,353.15,353.45,353.15,353.31,21968.0,351.0457,351.3439,351.0457,351.2047,21968.0
2019-12-06 15:45:00,353.27,353.74,353.27,353.5,45065.0,351.165,351.6322,351.165,351.3936,45065.0
2019-12-06 15:50:00,353.53,353.86,353.46,353.71,55721.0,351.4234,351.7515,351.3538,351.6024,55721.0
2019-12-06 15:55:00,353.66,354.17,353.61,354.06,122673.0,351.5527,352.0596,351.503,351.9503,122673.0
2019-12-09 09:30:00,352.67,353.6,350.57,351.0,135718.0,350.5686,351.493,348.4811,348.9085,135718.0
2019-12-09 09:35:00,351.04,351.73,350.81,351.18,74601.0,348.9483,349.6342,348.7196,349.0874,74601.0
2019-12-09 09:40:00,351.29,352.37,351.2,351.8,38634.0,349.1968,350.2703,349.1073,349.7037,38634.0
2019-12-09 09:45:00,351.69,351.99,351.19,351.77,24822.0,349.5944,349.8926,349.0974,349.6739,24822.0
2019-12-09 09:50:00,351.88,352.16,351.2,351.97,22867.0,349.7833,350.0616,349.1073,349.8727,22867.0
2019-12-09 09:55:00,352.02,352.02,350.71,351.09,39947.0,349.9224,349.9224,348.6202,348.998,39947.0
2019-12-09 10:00:00,350.87,352.07,350.74,351.36,62499.0,348.7793,349.9721,348.6501,349.2664,62499.0
2019-12-09 10:05:00,351.25,351.65,351.07,351.47,24995.0,349.157,349.5546,348.9781,349.3757,24995.0
2019-12-09 10:10:00,351.44,351.81,351.17,351.78,27393.0,349.3459,349.7137,349.0775,349.6839,27393.0
2019-12-09 10:15:00,351.75,351.93,351.2,351.8,21884.0,349.654,349.833,349.1073,349.7037,21884.0
2019-12-09 10:20:00,351.84,352.0,351.45,351.6,30839.0,349.7435,349.9025,349.3558,349.5049,30839.0
2019-12-09 10:25:00,351.72,351.99,351.63,351.64,16738.0,349.6242,349.8926,349.5347,349.5447,16738.0
2019-12-09 10:30:00,351.73,352.02,351.67,351.87,25168.0,349.6342,349.9224,349.5745,349.7733,25168.0
2019-12-09 10:35:00,351.93,351.99,351.44,351.6,14462.0,349.833,349.8926,349.3459,349.5049,14462.0
2019-12-09 10:40:00,351.66,351.68,350.3,350.68,60295.0,349.5646,349.5845,348.2127,348.5904,60295.0
2019-12-09 10:45:00,350.61,350.68,350.4,350.62,25168.0,348.5208,348.5904,348.3121,348.5308,25168.0
2019-12-09 10:50:00,350.5,350.69,350.32,350.5,37030.0,348.4115,348.6004,348.2326,348.4115,37030.0
2019-12-09 10:55:00,350.64,350.67,350.3,350.34,25567.0,348.5506,348.5805,348.2127,348.2524,25567.0
2019-12-09 11:00:00,350.32,350.33,349.57,349.86,55946.0,348.2326,348.2425,347.487,347.7753,55946.0
2019-12-09 11:05:00,349.81,350.72,349.8,350.62,18678.0,347.7256,348.6302,347.7157,348.5308,18678.0
2019-12-09 11:10:00,350.62,350.67,350.41,350.46,12106.0,348.5308,348.5805,348.322,348.3717,12106.0
2019-12-09 11:15:00,350.44,350.62,350.3,350.35,12883.0,348.3518,348.5308,348.2127,348.2624,12883.0
2019-12-09 11:20:00,350.32,350.52,350.29,350.39,12438.0,348.2326,348.4314,348.2027,348.3021,12438.0
2019-12-09 11:25:00,350.39,350.39,349.87,350.11,24655.0,348.3021,348.3021,347.7852,348.0238,24655.0
2019-12-09 11:30:00,350.06,350.1,349.6,349.81,20300.0,347.9741,348.0139,347.5168,347.7256,20300.0
2019-12-09 11:35:00,349.8,350.47,349.8,350.37,20554.0,347.7157,348.3817,347.7157,348.2823,20554.0
2019-12-09 11:40:00,350.38,350.39,350.21,350.27,9478.0,348.2922,348.3021,348.1232,348.1829,9478.0
2019-12-09 11:45:00,350.33,350.41,350.21,350.3,16156.0,348.2425,348.322,348.1232,348.2127,16156.0
2019-12-09 11:50:00,350.26,350.42,349.95,350.01,13833.0,348.1729,348.332,347.8648,347.9244,13833.0
2019-12-09 11:55:00,350.01,350.27,350.0,350.13,12417.0,347.9244,348.1829,347.9145,348.0437,12417.0
2019-12-09 12:00:00,350.17,350.26,350.05,350.21,12141.0,348.0834,348.1729,347.9642,348.1232,12141.0
2019-12-09 12:05:00,350.21,350.29,350.16,350.19,9864.0,348.1232,348.2027,348.0735,348.1033,9864.0
2019-12-09 12:10:00,350.25,350.31,349.92,350.1,22148.0,348.163,348.2226,347.8349,348.0139,22148.0
2019-12-09 12:15:00,350.11,350.48,350.07,350.47,11770.0,348.0238,348.3916,347.984,348.3817,11770.0
2019-12-09 12:20:00,350.47,350.86,350.43,350.8,31576.0,348.3817,348.7693,348.3419,348.7097,31576.0
2019-12-09 12:25:00,350.76,351.38,350.76,351.25,22945.0,348.6699,349.2862,348.6699,349.157,22945.0
2019-12-09 12:30:00,351.32,351.66,350.96,351.27,28135.0,349.2266,349.5646,348.8687,349.1769,28135.0
2019-12-09 12:35:00,351.26,351.97,351.21,351.93,20006.0,349.167,349.8727,349.1173,349.833,20006.0
2019-12-09 12:40:00,351.94,351.94,351.49,351.58,21270.0,349.8429,349.8429,349.3956,349.485,21270.0
2019-12-09 12:45:00,351.54,351.57,351.29,351.44,8419.0,349.4453,349.4751,349.1968,349.3459,8419.0
2019-12-09 12:50:00,351.47,351.8,351.32,351.79,10354.0,349.3757,349.7037,349.2266,349.6938,10354.0
2019-12-09 12:55:00,351.73,351.83,351.28,351.28,13017.0,349.6342,349.7336,349.1868,349.1868,13017.0
2019-12-09 13:00:00,351.31,351.43,350.88,351.29,13328.0,349.2167,349.3359,348.7892,349.1968,13328.0
2019-12-09 13:05:00,351.29,351.44,351.08,351.15,11678.0,349.1968,349.3459,348.988,349.0576,11678.0
2019-12-09 13:10:00,351.07,351.07,350.66,351.0,22006.0,348.9781,348.9781,348.5705,348.9085,22006.0
2019-12-09 13:15:00,351.0,351.05,350.73,350.98,14685.0,348.9085,348.9582,348.6401,348.8886,14685.0
2019-12-09 13:20:00,351.02,351.05,350.75,351.03,10176.0,348.9284,348.9582,348.66,348.9383,10176.0
2019-12-09 13:25:00,351.05,351.15,350.83,350.92,6368.0,348.9582,349.0576,348.7395,348.829,6368.0
2019-12-09 13:30:00,350.94,351.0,350.84,350.98,9991.0,348.8489,348.9085,348.7495,348.8886,9991.0
2019-12-09 13:35:00,350.98,351.0,350.83,351.0,11276.0,348.8886,348.9085,348.7395,348.9085,11276.0
2019-12-09 13:40:00,350.99,351.0,350.88,350.97,17933.0,348.8986,348.9085,348.7892,348.8787,17933.0
2019-12-09 13:45:00,350.92,351.0,350.87,351.0,10593.0,348.829,348.9085,348.7793,348.9085,10593.0
2019-12-09 13:50:00,350.99,351.69,350.94,351.66,17042.0,348.8986,349.5944,348.8489,349.5646,17042.0
2019-12-09 13:55:00,351.75,351.9,351.55,351.55,20116.0,349.654,349.8031,349.4552,349.4552,20116.0
2019-12-09 14:00:00,351.47,351.64,351.1,351.11,12797.0,349.3757,349.5447,349.0079,349.0178,12797.0
2019-12-09 14:05:00,351.26,351.43,351.16,351.3,9615.0,349.167,349.3359,349.0675,349.2067,9615.0
2019-12-09 14:10:00,351.32,351.35,351.01,351.18,8052.0,349.2266,349.2564,348.9184,349.0874,8052.0
2019-12-09 14:15:00,351.2,351.37,351.13,351.27,5869.0,349.1073,349.2763,349.0377,349.1769,5869.0
2019-12-09 14:20:00,351.32,351.39,351.25,351.34,6435.0,349.2266,349.2962,349.157,349.2465,6435.0
2019-12-09 14:25:00,351.3,351.34,351.21,351.32,4914.0,349.2067,349.2465,349.1173,349.2266,4914.0
2019-12-09 14:30:00,351.25,351.28,350.97,351.1,10092.0,349.157,349.1868,348.8787,349.0079,10092.0
2019-12-09 14:35:00,351.05,351.2,351.03,351.13,13393.0,348.9582,349.1073,348.9383,349.0377,13393.0
2019-12-09 14:40:00,351.14,351.23,350.7,350.82,17597.0,349.0477,349.1371,348.6103,348.7296,17597.0
2019-12-09 14:45:00,350.78,350.89,350.67,350.77,17473.0,348.6898,348.7992,348.5805,348.6799,17473.0
2019-12-09 14:50:00,350.74,350.74,350.36,350.61,18836.0,348.6501,348.6501,348.2723,348.5208,18836.0
2019-12-09 14:55:00,350.56,350.99,350.51,350.93,19565.0,348.4711,348.8986,348.4214,348.8389,19565.0
2019-12-09 15:00:00,350.88,350.96,350.65,350.76,10320.0,348.7892,348.8687,348.5606,348.6699,10320.0
2019-12-09 15:05:00,350.7,350.9,350.63,350.85,6286.0,348.6103,348.8091,348.5407,348.7594,6286.0
2019-12-09 15:10:00,350.84,351.2,350.8,351.04,14447.0,348.7495,349.1073,348.7097,348.9483,14447.0
2019-12-09 15:15:00,351.0,351.04,350.76,350.85,2914.0,348.9085,348.9483,348.6699,348.7594,2914.0
2019-12-09 15:20:00,350.91,351.21,350.91,351.21,5112.0,348.819,349.1173,348.819,349.1173,5112.0
2019-12-09 15:25:00,351.24,351.34,351.1,351.3,7307.0,349.1471,349.2465,349.0079,349.2067,7307.0
2019-12-09 15:30:00,351.27,351.41,351.12,351.33,16676.0,349.1769,349.3161,349.0278,349.2365,16676.0
2019-12-09 15:35:00,351.33,351.33,351.0,351.11,12912.0,349.2365,349.2365,348.9085,349.0178,12912.0
2019-12-09 15:40:00,351.15,351.24,350.99,351.0,17510.0,349.0576,349.1471,348.8986,348.9085,17510.0
2019-12-09 15:45:00,350.98,351.25,350.86,351.23,17545.0,348.8886,349.157,348.7693,349.1371,17545.0
2019-12-09 15:50:00,351.18,351.45,351.18,351.22,30352.0,349.0874,349.3558,349.0874,349.1272,30352.0
2019-12-09 15:55:00,351.27,351.58,351.07,351.18,75612.0,349.1769,349.485,348.9781,349.0874,75612.0
2019-12-10 09:30:00,350.02,351.41,349.98,351.01,66400.0,347.9343,349.3161,347.8946,348.9184,66400.0
2019-12-10 09:35:00,351.13,351.27,350.08,350.46,21552.0,349.0377,349.1769,347.994,348.3717,21552.0
2019-12-10 09:40:00,350.39,350.39,349.9,350.2,42194.0,348.3021,348.3021,347.8151,348.1133,42194.0
2019-12-10 09:45:00,350.16,350.34,349.72,349.78,27734.0,348.0735,348.2524,347.6361,347.6958,27734.0
2019-12-10 09:50:00,349.9,350.2,349.5,349.64,40863.0,347.8151,348.1133,347.4174,347.5566,40863.0
2019-12-10 09:55:00,349.54,349.68,349.1,349.18,25297.0,347.4572,347.5964,347.0198,347.0993,25297.0
2019-12-10 10:00:00,349.1,349.8,348.9,349.01,43308.0,347.0198,347.7157,346.821,346.9304,43308.0
2019-12-10 10:05:00,348.93,349.88,348.8,349.87,46503.0,346.8508,347.7952,346.7216,347.7852,46503.0
2019-12-10 10:10:00,349.94,349.94,349.35,349.83,17408.0,347.8548,347.8548,347.2683,347.7455,17408.0
2019-12-10 10:15:00,349.78,349.85,349.5,349.73,15220.0,347.6958,347.7654,347.4174,347.6461,15220.0
2019-12-10 10:20:00,349.79,350.05,349.63,349.82,36709.0,347.7057,347.9642,347.5467,347.7355,36709.0
2019-12-10 10:25:00,349.83,349.99,349.61,349.86,21021.0,347.7455,347.9045,347.5268,347.7753,21021.0
2019-12-10 10:30:00,349.88,349.88,349.27,349.48,17951.0,347.7952,347.7952,347.1888,347.3976,17951.0
2019-12-10 10:35:00,349.45,349.59,349.08,349.41,23029.0,347.3677,347.5069,346.9999,347.328,23029.0
2019-12-10 10:40:00,349.37,349.65,349.37,349.59,15840.0,347.2882,347.5665,347.2882,347.5069,15840.0
2019-12-10 10:45:00,349.54,349.62,349.2,349.3,22546.0,347.4572,347.5367,347.1192,347.2186,22546.0
2019-12-10 10:50:00,349.27,349.41,348.9,349.31,33352.0,347.1888,347.328,346.821,347.2286,33352.0
2019-12-10 10:55:00,349.25,349.52,349.2,349.41,10408.0,347.1689,347.4373,347.1192,347.328,10408.0
2019-12-10 11:00:00,349.4,349.59,348.17,348.74,46632.0,347.318,347.5069,346.0954,346.662,46632.0
2019-12-10 11:05:00,348.74,350.0,348.6,349.87,103392.0,346.662,347.9145,346.5228,347.7852,103392.0
2019-12-10 11:10:00,349.86,349.87,348.92,349.11,51416.0,347.7753,347.7852,346.8409,347.0298,51416.0
2019-12-10 11:15:00,349.1,349.24,348.77,348.94,27402.0,347.0198,347.159,346.6918,346.8608,27402.0
2019-12-10 11:20:00,348.99,349.2,348.83,348.97,19314.0,346.9105,347.1192,346.7514,346.8906,19314.0
2019-12-10 11:25:00,349.02,349.3,348.82,349.3,25905.0,346.9403,347.2186,346.7415,347.2186,25905.0
2019-12-10 11:30:00,349.27,349.4,349.02,349.31,16300.0,347.1888,347.318,346.9403,347.2286,16300.0
2019-12-10 11:35:00,349.38,349.38,349.06,349.15,26586.0,347.2982,347.2982,346.9801,347.0695,26586.0
2019-12-10 11:40:00,349.12,349.35,349.06,349.25,23025.0,347.0397,347.2683,346.9801,347.1689,23025.0
2019-12-10 11:45:00,349.32,349.36,349.11,349.18,16243.0,347.2385,347.2783,347.0298,347.0993,16243.0
2019-12-10 11:50:00,349.21,349.31,349.15,349.19,7189.0,347.1292,347.2286,347.0695,347.1093,7189.0
2019-12-10 11:55:00,349.18,349.39,348.85,349.05,18519.0,347.0993,347.3081,346.7713,346.9701,18519.0
2019-12-10 12:00:00,349.15,349.36,349.08,349.28,13636.0,347.0695,347.2783,346.9999,347.1988,13636.0
2019-12-10 12:05:00,349.3,349.39,349.0,349.33,19689.0,347.2186,347.3081,346.9204,347.2485,19689.0
2019-12-10 12:10:00,349.27,349.33,349.07,349.07,15626.0,347.1888,347.2485,346.99,346.99,15626.0
2019-12-10 12:15:00,349.07,349.3,349.03,349.27,4844.0,346.99,347.2186,346.9502,347.1888,4844.0
2019-12-10 12:20:00,349.28,349.33,348.97,349.08,90835.0,347.1988,347.2485,346.8906,346.9999,90835.0
2019-12-10 12:25:00,349.04,349.16,349.0,349.08,4451.0,346.9602,347.0795,346.9204,346.9999,4451.0
2019-12-10 12:30:00,349.1,349.37,349.1,349.34,8818.0,347.0198,347.2882,347.0198,347.2584,8818.0
2019-12-10 12:35:00,349.34,349.65,349.2,349.63,24584.0,347.2584,347.5665,347.1192,347.5467,24584.0
2019-12-10 12:40:00,349.62,350.0,349.62,349.97,19803.0,347.5367,347.9145,347.5367,347.8846,19803.0
2019-12-10 12:45:00,349.98,350.1,349.89,349.97,28329.0,347.8946,348.0139,347.8051,347.8846,28329.0
2019-12-10 12:50:00,349.94,350.09,349.89,349.98,18531.0,347.8548,348.0039,347.8051,347.8946,18531.0
2019-12-10 12:55:00,349.94,350.38,349.9,350.0,27453.0,347.8548,348.2922,347.8151,347.9145,27453.0
2019-12-10 13:00:00,350.04,350.21,349.9,349.99,11632.0,347.9542,348.1232,347.8151,347.9045,11632.0
2019-12-10 13:05:00,349.94,350.0,349.53,349.64,22140.0,347.8548,347.9145,347.4473,347.5566,22140.0
2019-12-10 13:10:00,349.61,350.04,349.61,349.83,23998.0,347.5268,347.9542,347.5268,347.7455,23998.0
2019-12-10 13:15:00,349.89,350.13,349.78,350.07,12881.0,347.8051,348.0437,347.6958,347.984,12881.0
2019-12-10 13:20:00,350.19,350.19,349.98,350.05,11023.0,348.1033,348.1033,347.8946,347.9642,11023.0
2019-12-10 13:25:00,350.06,350.16,350.02,350.13,11108.0,347.9741,348.0735,347.9343,348.0437,11108.0
2019-12-10 13:30:00,350.16,350.16,349.86,349.96,18775.0,348.0735,348.0735,347.7753,347.8747,18775.0
2019-12-10 13:35:00,349.99,350.08,349.93,350.04,14748.0,347.9045,347.994,347.8449,347.9542,14748.0
2019-12-10 13:40:00,350.07,350.07,349.93,350.04,13500.0,347.984,347.984,347.8449,347.9542,13500.0
2019-12-10 13:45:00,350.07,350.08,349.7,349.87,18091.0,347.984,347.994,347.6162,347.7852,18091.0
2019-12-10 13:50:00,349.92,350.15,349.8,349.81,12124.0,347.8349,348.0636,347.7157,347.7256,12124.0
2019-12-10 13:55:00,349.81,349.88,349.76,349.77,5484.0,347.7256,347.7952,347.6759,347.6858,5484.0
2019-12-10 14:00:00,349.8,349.88,349.5,349.61,12598.0,347.7157,347.7952,347.4174,347.5268,12598.0
2019-12-10 14:05:00,349.61,349.94,349.56,349.88,6735.0,347.5268,347.8548,347.4771,347.7952,6735.0
2019-12-10 14:10:00,349.84,350.0,349.75,349.93,14476.0,347.7554,347.9145,347.666,347.8449,14476.0
2019-12-10 14:15:00,349.91,350.1,349.66,349.78,33010.0,347.825,348.0139,347.5765,347.6958,33010.0
2019-12-10 14:20:00,349.76,350.01,349.6,349.94,14359.0,347.6759,347.9244,347.5168,347.8548,14359.0
2019-12-10 14:25:00,349.91,349.95,349.63,349.67,13371.0,347.825,347.8648,347.5467,347.5864,13371.0
2019-12-10 14:30:00,349.74,349.88,349.62,349.67,7420.0,347.656,347.7952,347.5367,347.5864,7420.0
2019-12-10 14:35:00,349.62,349.62,349.35,349.38,18521.0,347.5367,347.5367,347.2683,347.2982,18521.0
2019-12-10 14:40:00,349.34,349.4,349.14,349.25,13628.0,347.2584,347.318,347.0596,347.1689,13628.0
2019-12-10 14:45:00,349.29,349.35,349.11,349.14,13991.0,347.2087,347.2683,347.0298,347.0596,13991.0
2019-12-10 14:50:00,349.13,349.24,349.07,349.23,10784.0,347.0496,347.159,346.99,347.149,10784.0
2019-12-10 14:55:00,349.21,349.44,349.06,349.11,24001.0,347.1292,347.3578,346.9801,347.0298,24001.0
2019-12-10 15:00:00,349.1,349.35,349.1,349.14,23277.0,347.0198,347.2683,347.0198,347.0596,23277.0
2019-12-10 15:05:00,349.19,349.2,349.09,349.14,5406.0,347.1093,347.1192,347.0099,347.0596,5406.0
2019-12-10 15:10:00,349.17,349.25,348.97,349.13,19772.0,347.0894,347.1689,346.8906,347.0496,19772.0
2019-12-10 15:15:00,349.13,349.17,348.82,348.88,18005.0,347.0496,347.0894,346.7415,346.8011,18005.0
2019-12-10 15:20:00,348.88,348.89,348.62,348.69,19547.0,346.8011,346.8111,346.5427,346.6123,19547.0
2019-12-10 15:25:00,348.67,348.76,348.65,348.71,6887.0,346.5924,346.6819,346.5725,346.6321,6887.0
2019-12-10 15:30:00,348.7,348.7,348.22,348.31,27824.0,346.6222,346.6222,346.1451,346.2345,27824.0
2019-12-10 15:35:00,348.26,348.42,348.04,348.07,40515.0,346.1848,346.3439,345.9661,345.996,40515.0
2019-12-10 15:40:00,348.04,348.22,347.83,347.87,115251.0,345.9661,346.1451,345.7574,345.7972,115251.0
2019-12-10 15:45:00,347.83,348.29,347.83,348.21,30707.0,345.7574,346.2147,345.7574,346.1351,30707.0
2019-12-10 15:50:00,348.25,348.25,347.71,347.87,71484.0,346.1749,346.1749,345.6381,345.7972,71484.0
2019-12-10 15:55:00,347.85,348.05,347.45,347.9,138524.0,345.7773,345.9761,345.3797,345.827,138524.0
2019-12-11 09:30:00,342.1,342.32,338.5,340.69,582075.0,340.0615,340.2802,336.483,338.6599,582075.0
2019-12-11 09:35:00,340.7,341.81,340.27,341.0,266187.0,338.6699,339.7733,338.2424,338.9681,266187.0
2019-12-11 09:40:00,341.1,341.32,340.5,340.74,121415.0,339.0675,339.2862,338.4711,338.7096,121415.0
2019-12-11 09:45:00,340.69,340.95,339.71,340.23,180454.0,338.6599,338.9184,337.6858,338.2027,180454.0
2019-12-11 09:50:00,340.16,341.84,340.1,341.56,122924.0,338.1331,339.8031,338.0735,339.5248,122924.0
2019-12-11 09:55:00,341.58,341.86,341.27,341.62,123539.0,339.5446,339.823,339.2365,339.5844,123539.0
2019-12-11 10:00:00,341.69,342.5,341.46,342.36,155780.0,339.654,340.4592,339.4253,340.32,155780.0
2019-12-11 10:05:00,342.29,342.84,341.75,342.12,74336.0,340.2504,340.7971,339.7136,340.0814,74336.0
2019-12-11 10:10:00,342.07,342.11,340.6,340.84,174371.0,340.0317,340.0715,338.5705,338.809,174371.0
2019-12-11 10:15:00,340.79,341.07,340.6,340.7,77183.0,338.7593,339.0377,338.5705,338.6699,77183.0
2019-12-11 10:20:00,340.75,341.38,340.59,341.38,73218.0,338.7196,339.3458,338.5605,339.3458,73218.0
2019-12-11 10:25:00,341.35,341.6,340.18,340.59,124741.0,339.316,339.5645,338.153,338.5605,124741.0
2019-12-11 10:30:00,340.63,340.86,340.53,340.7,66296.0,338.6003,338.8289,338.5009,338.6699,66296.0
2019-12-11 10:35:00,340.68,341.13,340.5,340.67,72697.0,338.65,339.0973,338.4711,338.6401,72697.0
2019-12-11 10:40:00,340.68,340.95,340.65,340.88,35585.0,338.65,338.9184,338.6202,338.8488,35585.0
2019-12-11 10:45:00,340.88,341.09,340.6,340.65,65875.0,338.8488,339.0576,338.5705,338.6202,65875.0
2019-12-11 10:50:00,340.64,340.73,340.4,340.46,70006.0,338.6102,338.6997,338.3717,338.4313,70006.0
2019-12-11 10:55:00,340.45,340.45,339.41,339.46,150373.0,338.4214,338.4214,337.3876,337.4373,150373.0
2019-12-11 11:00:00,339.46,339.94,339.07,339.84,100265.0,337.4373,337.9144,337.0496,337.815,100265.0
2019-12-11 11:05:00,339.77,339.77,339.04,339.13,150111.0,337.7454,337.7454,337.0198,337.1092,150111.0
2019-12-11 11:10:00,339.15,340.44,339.0,340.35,131617.0,337.1291,338.4114,336.98,338.322,131617.0
2019-12-11 11:15:00,340.28,342.03,340.01,341.82,132760.0,338.2524,339.992,337.984,339.7832,132760.0
2019-12-11 11:20:00,341.91,342.42,341.51,342.38,101884.0,339.8727,340.3796,339.4751,340.3399,101884.0
2019-12-11 11:25:00,342.44,342.78,342.09,342.34,71066.0,340.3995,340.7375,340.0516,340.3001,71066.0
2019-12-11 11:30:00,342.32,342.54,341.89,342.39,50066.0,340.2802,340.4989,339.8528,340.3498,50066.0
2019-12-11 11:35:00,342.39,342.49,342.11,342.25,35534.0,340.3498,340.4492,340.0715,340.2106,35534.0
2019-12-11 11:40:00,342.26,342.62,342.2,342.48,57603.0,340.2206,340.5784,340.1609,340.4393,57603.0
2019-12-11 11:45:00,342.45,343.41,342.45,342.97,64650.0,340.4094,341.3637,340.4094,340.9264,64650.0
2019-12-11 11:50:00,343.04,343.62,342.93,343.59,47448.0,340.9959,341.5725,340.8866,341.5427,47448.0
2019-12-11 11:55:00,343.55,343.72,343.44,343.63,67670.0,341.5029,341.6719,341.3936,341.5824,67670.0
2019-12-11 12:00:00,343.67,343.67,343.31,343.35,28552.0,341.6222,341.6222,341.2643,341.3041,28552.0
2019-12-11 12:05:00,343.4,343.59,343.0,343.44,47734.0,341.3538,341.5427,340.9562,341.3936,47734.0
2019-12-11 12:10:00,343.4,343.42,342.38,342.54,41177.0,341.3538,341.3737,340.3399,340.4989,41177.0
2019-12-11 12:15:00,342.52,343.87,342.52,343.82,35421.0,340.479,341.821,340.479,341.7713,35421.0
2019-12-11 12:20:00,343.84,344.16,343.57,343.75,46245.0,341.7912,342.1093,341.5228,341.7017,46245.0
2019-12-11 12:25:00,343.75,344.73,343.61,344.49,45992.0,341.7017,342.6759,341.5625,342.4373,45992.0
2019-12-11 12:30:00,344.49,345.0,344.27,344.48,87802.0,342.4373,342.9443,342.2186,342.4274,87802.0
2019-12-11 12:35:00,344.54,344.85,344.14,344.38,34198.0,342.487,342.7951,342.0894,342.3279,34198.0
2019-12-11 12:40:00,344.39,344.53,344.05,344.52,24829.0,342.3379,342.4771,341.9999,342.4671,24829.0
2019-12-11 12:45:00,344.56,345.09,344.55,345.0,54203.0,342.5069,343.0337,342.4969,342.9443,54203.0
2019-12-11 12:50:00,344.97,345.33,344.87,345.3,33635.0,342.9144,343.2723,342.815,343.2425,33635.0
2019-12-11 12:55:00,345.26,345.64,345.0,345.43,34302.0,343.2027,343.5804,342.9443,343.3717,34302.0
2019-12-11 13:00:00,345.44,345.78,345.2,345.48,25297.0,343.3816,343.7196,343.1431,343.4214,25297.0
2019-12-11 13:05:00,345.48,345.92,345.31,345.6,29911.0,343.4214,343.8588,343.2524,343.5407,29911.0
2019-12-11 13:10:00,345.67,345.8,345.54,345.75,14215.0,343.6103,343.7395,343.481,343.6898,14215.0
2019-12-11 13:15:00,345.74,345.97,345.62,345.94,21689.0,343.6798,343.9085,343.5606,343.8787,21689.0
2019-12-11 13:20:00,345.93,346.93,345.82,346.93,111669.0,343.8687,344.8628,343.7594,344.8628,111669.0
2019-12-11 13:25:00,346.9,347.19,346.82,347.07,51704.0,344.8329,345.1212,344.7534,345.0019,51704.0
2019-12-11 13:30:00,347.12,347.14,346.54,347.07,41368.0,345.0516,345.0715,344.4751,345.0019,41368.0
2019-12-11 13:35:00,347.06,347.25,346.66,346.66,31891.0,344.992,345.1808,344.5944,344.5944,31891.0
2019-12-11 13:40:00,346.66,347.13,346.57,346.79,22667.0,344.5944,345.0616,344.5049,344.7236,22667.0
2019-12-11 13:45:00,346.73,346.77,346.1,346.13,30071.0,344.6639,344.7037,344.0377,344.0675,30071.0
2019-12-11 13:50:00,346.16,346.75,346.15,346.6,26471.0,344.0973,344.6838,344.0874,344.5347,26471.0
2019-12-11 13:55:00,346.56,346.88,346.01,346.81,29053.0,344.495,344.8131,343.9482,344.7435,29053.0
2019-12-11 14:00:00,346.79,347.15,346.45,347.04,28498.0,344.7236,345.0814,344.3856,344.9721,28498.0
2019-12-11 14:05:00,347.1,347.75,347.0,347.47,31522.0,345.0317,345.6779,344.9323,345.3995,31522.0
2019-12-11 14:10:00,347.48,347.48,346.82,346.93,43460.0,345.4095,345.4095,344.7534,344.8628,43460.0
2019-12-11 14:15:00,346.89,347.56,346.86,347.05,14664.0,344.823,345.489,344.7932,344.982,14664.0
2019-12-11 14:20:00,347.18,347.31,346.83,347.08,20830.0,345.1113,345.2405,344.7634,345.0119,20830.0
2019-12-11 14:25:00,347.0,347.12,346.83,346.99,20618.0,344.9323,345.0516,344.7634,344.9224,20618.0
2019-12-11 14:30:00,346.95,347.26,346.81,346.99,24989.0,344.8826,345.1908,344.7435,344.9224,24989.0
2019-12-11 14:35:00,347.0,347.58,346.86,347.47,40355.0,344.9323,345.5089,344.7932,345.3995,40355.0
2019-12-11 14:40:00,347.47,347.78,347.18,347.66,20243.0,345.3995,345.7077,345.1113,345.5884,20243.0
2019-12-11 14:45:00,347.6,347.8,347.28,347.46,19611.0,345.5288,345.7276,345.2107,345.3896,19611.0
2019-12-11 14:50:00,347.44,347.59,347.17,347.46,13880.0,345.3697,345.5188,345.1013,345.3896,13880.0
2019-12-11 14:55:00,347.47,347.62,347.26,347.44,18741.0,345.3995,345.5486,345.1908,345.3697,18741.0
2019-12-11 15:00:00,347.51,347.52,347.11,347.38,18659.0,345.4393,345.4492,345.0417,345.3101,18659.0
2019-12-11 15:05:00,347.39,347.77,347.26,347.6,27965.0,345.32,345.6977,345.1908,345.5288,27965.0
2019-12-11 15:10:00,347.61,347.78,347.37,347.53,156411.0,345.5387,345.7077,345.3001,345.4592,156411.0
2019-12-11 15:15:00,347.59,348.15,347.54,347.65,59380.0,345.5188,346.0755,345.4691,345.5785,59380.0
2019-12-11 15:20:00,347.69,347.9,347.51,347.89,18931.0,345.6182,345.827,345.4393,345.817,18931.0
2019-12-11 15:25:00,347.89,348.27,347.87,348.2,18118.0,345.817,346.1948,345.7972,346.1252,18118.0
2019-12-11 15:30:00,348.24,348.65,348.19,348.57,47711.0,346.1649,346.5725,346.1152,346.493,47711.0
2019-12-11 15:35:00,348.53,348.6,348.29,348.45,24870.0,346.4532,346.5228,346.2147,346.3737,24870.0
2019-12-11 15:40:00,348.45,348.64,348.31,348.44,23102.0,346.3737,346.5626,346.2345,346.3638,23102.0
2019-12-11 15:45:00,348.41,348.74,348.34,348.65,43073.0,346.3339,346.662,346.2644,346.5725,43073.0
2019-12-11 15:50:00,348.75,349.75,348.75,349.74,89772.0,346.6719,347.666,346.6719,347.656,89772.0
2019-12-11 15:55:00,349.73,350.03,349.36,350.01,243389.0,347.6461,347.9443,347.2783,347.9244,243389.0
2019-12-12 09:30:00,348.25,349.49,347.7,349.11,98965.0,346.1749,347.4075,345.6282,347.0298,98965.0
2019-12-12 09:35:00,349.22,350.25,348.57,349.92,83729.0,347.1391,348.163,346.493,347.8349,83729.0
2019-12-12 09:40:00,349.82,350.53,349.75,350.3,70344.0,347.7355,348.4413,347.666,348.2127,70344.0
2019-12-12 09:45:00,350.38,350.72,349.93,350.0,85491.0,348.2922,348.6302,347.8449,347.9145,85491.0
2019-12-12 09:50:00,349.97,350.23,349.5,349.79,87590.0,347.8846,348.1431,347.4174,347.7057,87590.0
2019-12-12 09:55:00,349.72,350.79,349.65,350.66,82196.0,347.6361,348.6998,347.5665,348.5705,82196.0
2019-12-12 10:00:00,350.7,351.07,349.89,350.42,65993.0,348.6103,348.9781,347.8051,348.332,65993.0
2019-12-12 10:05:00,350.44,350.96,349.89,350.23,42737.0,348.3518,348.8687,347.8051,348.1431,42737.0
2019-12-12 10:10:00,350.22,351.0,349.89,350.69,84859.0,348.1332,348.9085,347.8051,348.6004,84859.0
2019-12-12 10:15:00,350.69,351.05,350.16,350.8,52591.0,348.6004,348.9582,348.0735,348.7097,52591.0
2019-12-12 10:20:00,350.88,350.96,349.86,350.1,59172.0,348.7892,348.8687,347.7753,348.0139,59172.0
2019-12-12 10:25:00,350.05,350.39,349.65,350.38,120261.0,347.9642,348.3021,347.5665,348.2922,120261.0
2019-12-12 10:30:00,350.45,350.89,350.06,350.13,42635.0,348.3618,348.7992,347.9741,348.0437,42635.0
2019-12-12 10:35:00,350.11,350.5,349.86,350.0,41345.0,348.0238,348.4115,347.7753,347.9145,41345.0
2019-12-12 10:40:00,350.04,350.06,348.7,349.02,60896.0,347.9542,347.9741,346.6222,346.9403,60896.0
2019-12-12 10:45:00,348.93,349.15,348.71,349.11,44992.0,346.8508,347.0695,346.6321,347.0298,44992.0
2019-12-12 10:50:00,349.07,349.47,348.66,349.44,33608.0,346.99,347.3876,346.5824,347.3578,33608.0
2019-12-12 10:55:00,349.48,350.14,349.35,349.7,27398.0,347.3976,348.0536,347.2683,347.6162,27398.0
2019-12-12 11:00:00,349.64,349.81,349.03,349.1,22442.0,347.5566,347.7256,346.9502,347.0198,22442.0
2019-12-12 11:05:00,349.18,349.77,349.01,349.7,17935.0,347.0993,347.6858,346.9304,347.6162,17935.0
2019-12-12 11:10:00,349.58,349.83,349.58,349.77,10828.0,347.497,347.7455,347.497,347.6858,10828.0
2019-12-12 11:15:00,349.84,349.84,349.22,349.22,11861.0,347.7554,347.7554,347.1391,347.1391,11861.0
2019-12-12 11:20:00,349.19,349.45,348.91,349.12,17602.0,347.1093,347.3677,346.831,347.0397,17602.0
2019-12-12 11:25:00,349.19,349.24,348.32,348.4,98325.0,347.1093,347.159,346.2445,346.324,98325.0
2019-12-12 11:30:00,348.38,348.89,348.05,348.8,25044.0,346.3041,346.8111,345.9761,346.7216,25044.0
2019-12-12 11:35:00,348.87,348.87,348.26,348.5,14150.0,346.7912,346.7912,346.1848,346.4234,14150.0
2019-12-12 11:40:00,348.52,348.59,347.39,347.41,35426.0,346.4433,346.5129,345.32,345.3399,35426.0
2019-12-12 11:45:00,347.39,347.44,346.15,346.15,58690.0,345.32,345.3697,344.0874,344.0874,58690.0
2019-12-12 11:50:00,346.13,346.9,345.99,346.55,38748.0,344.0675,344.8329,343.9284,344.485,38748.0
2019-12-12 11:55:00,346.67,346.67,346.0,346.45,50850.0,344.6043,344.6043,343.9383,344.3856,50850.0
2019-12-12 12:00:00,346.54,346.7,346.1,346.11,28944.0,344.4751,344.6341,344.0377,344.0476,28944.0
2019-12-12 12:05:00,346.1,346.66,346.02,346.5,21707.0,344.0377,344.5944,343.9582,344.4353,21707.0
2019-12-12 12:10:00,346.5,346.58,346.13,346.58,24122.0,344.4353,344.5148,344.0675,344.5148,24122.0
2019-12-12 12:15:00,346.54,347.19,345.91,347.16,81976.0,344.4751,345.1212,343.8488,345.0914,81976.0
2019-12-12 12:20:00,347.11,347.25,346.5,346.62,24473.0,345.0417,345.1808,344.4353,344.5546,24473.0
2019-12-12 12:25:00,346.56,346.72,346.3,346.5,20720.0,344.495,344.654,344.2365,344.4353,20720.0
2019-12-12 12:30:00,346.57,347.08,346.53,346.58,17001.0,344.5049,345.0119,344.4651,344.5148,17001.0
2019-12-12 12:35:00,346.66,346.96,346.54,346.6,14546.0,344.5944,344.8926,344.4751,344.5347,14546.0
2019-12-12 12:40:00,346.55,346.77,346.49,346.57,14254.0,344.485,344.7037,344.4254,344.5049,14254.0
2019-12-12 12:45:00,346.69,346.69,346.4,346.4,12645.0,344.6242,344.6242,344.3359,344.3359,12645.0
2019-12-12 12:50:00,346.48,346.57,346.37,346.46,11747.0,344.4154,344.5049,344.3061,344.3956,11747.0
2019-12-12 12:55:00,346.42,346.63,346.13,346.26,19951.0,344.3558,344.5645,344.0675,344.1967,19951.0
2019-12-12 13:00:00,346.2,346.92,346.2,346.88,24491.0,344.1371,344.8528,344.1371,344.8131,24491.0
2019-12-12 13:05:00,346.88,347.17,346.68,346.86,24695.0,344.8131,345.1013,344.6142,344.7932,24695.0
2019-12-12 13:10:00,346.82,347.0,345.75,346.61,98575.0,344.7534,344.9323,343.6898,344.5447,98575.0
2019-12-12 13:15:00,346.71,346.98,346.33,346.7,45200.0,344.6441,344.9125,344.2663,344.6341,45200.0
2019-12-12 13:20:00,346.71,346.9,345.67,346.78,56574.0,344.6441,344.8329,343.6103,344.7136,56574.0
2019-12-12 13:25:00,346.78,346.92,346.52,346.77,31796.0,344.7136,344.8528,344.4552,344.7037,31796.0
2019-12-12 13:30:00,346.77,346.77,346.26,346.31,21648.0,344.7037,344.7037,344.1967,344.2464,21648.0
2019-12-12 13:35:00,346.35,346.37,345.67,345.72,23660.0,344.2862,344.3061,343.6103,343.66,23660.0
2019-12-12 13:40:00,345.69,346.13,345.6,345.63,21943.0,343.6301,344.0675,343.5407,343.5705,21943.0
2019-12-12 13:45:00,345.66,346.2,345.55,346.06,30236.0,343.6003,344.1371,343.491,343.9979,30236.0
2019-12-12 13:50:00,346.06,347.0,346.06,346.97,32466.0,343.9979,344.9323,343.9979,344.9025,32466.0
2019-12-12 13:55:00,347.0,347.17,346.0,346.4,49777.0,344.9323,345.1013,343.9383,344.3359,49777.0
2019-12-12 14:00:00,346.48,346.72,346.3,346.69,14217.0,344.4154,344.654,344.2365,344.6242,14217.0
2019-12-12 14:05:00,346.72,347.5,346.71,347.4,40926.0,344.654,345.4294,344.6441,345.33,40926.0
2019-12-12 14:10:00,347.44,348.0,347.36,347.65,34992.0,345.3697,345.9264,345.2902,345.5785,34992.0
2019-12-12 14:15:00,347.6,349.04,347.59,348.43,46496.0,345.5288,346.9602,345.5188,346.3538,46496.0
2019-12-12 14:20:00,348.4,348.52,347.86,348.16,30402.0,346.324,346.4433,345.7872,346.0854,30402.0
2019-12-12 14:25:00,348.22,348.32,347.86,348.08,27893.0,346.1451,346.2445,345.7872,346.0059,27893.0
2019-12-12 14:30:00,348.05,349.4,348.0,348.83,51495.0,345.9761,347.318,345.9264,346.7514,51495.0
2019-12-12 14:35:00,349.0,349.0,347.86,348.0,57275.0,346.9204,346.9204,345.7872,345.9264,57275.0
2019-12-12 14:40:00,347.97,348.19,347.37,347.62,30544.0,345.8966,346.1152,345.3001,345.5486,30544.0
2019-12-12 14:45:00,347.45,347.77,346.9,347.46,27628.0,345.3797,345.6977,344.8329,345.3896,27628.0
2019-12-12 14:50:00,347.46,347.59,346.01,346.05,104463.0,345.3896,345.5188,343.9482,343.988,104463.0
2019-12-12 14:55:00,346.04,348.0,343.41,346.4,273984.0,343.9781,345.9264,341.3637,344.3359,273984.0
2019-12-12 15:00:00,346.44,346.9,345.38,345.38,130062.0,344.3757,344.8329,343.322,343.322,130062.0
2019-12-12 15:05:00,345.46,345.57,343.34,343.77,243868.0,343.4015,343.5109,341.2941,341.7216,243868.0
2019-12-12 15:10:00,343.97,344.99,341.0,344.86,171047.0,341.9204,342.9343,338.9681,342.8051,171047.0
2019-12-12 15:15:00,344.77,345.55,343.28,344.95,146110.0,342.7156,343.491,341.2345,342.8946,146110.0
2019-12-12 15:20:00,344.86,345.22,344.29,344.91,50863.0,342.8051,343.1629,342.2385,342.8548,50863.0
2019-12-12 15:25:00,344.99,346.55,344.92,346.42,136273.0,342.9343,344.485,342.8647,344.3558,136273.0
2019-12-12 15:30:00,346.43,347.32,346.26,346.54,78855.0,344.3657,345.2504,344.1967,344.4751,78855.0
2019-12-12 15:35:00,346.65,347.18,346.25,346.83,44069.0,344.5844,345.1113,344.1868,344.7634,44069.0
2019-12-12 15:40:00,346.83,346.93,346.36,346.83,62715.0,344.7634,344.8628,344.2962,344.7634,62715.0
2019-12-12 15:45:00,346.86,347.0,346.61,346.93,43916.0,344.7932,344.9323,344.5447,344.8628,43916.0
2019-12-12 15:50:00,346.93,347.06,346.77,346.87,57010.0,344.8628,344.992,344.7037,344.8031,57010.0
2019-12-12 15:55:00,346.85,347.0,346.29,346.29,126444.0,344.7832,344.9323,344.2266,344.2266,126444.0
2019-12-13 09:30:00,346.3,347.4,346.29,347.06,92276.0,344.2365,345.33,344.2266,344.992,92276.0
2019-12-13 09:35:00,346.72,347.11,345.9,346.73,48882.0,344.654,345.0417,343.8389,344.6639,48882.0
2019-12-13 09:40:00,346.58,348.25,346.58,347.51,53469.0,344.5148,346.1749,344.5148,345.4393,53469.0
2019-12-13 09:45:00,347.5,347.89,346.79,347.63,35462.0,345.4294,345.817,344.7236,345.5586,35462.0
2019-12-13 09:50:00,347.63,348.17,346.9,348.16,35908.0,345.5586,346.0954,344.8329,346.0854,35908.0
2019-12-13 09:55:00,348.03,348.43,347.49,347.74,42411.0,345.9562,346.3538,345.4194,345.6679,42411.0
2019-12-13 10:00:00,347.71,349.0,347.41,348.88,44070.0,345.6381,346.9204,345.3399,346.8011,44070.0
2019-12-13 10:05:00,348.99,349.3,348.09,348.5,53785.0,346.9105,347.2186,346.0158,346.4234,53785.0
2019-12-13 10:10:00,348.5,349.31,348.27,348.97,52356.0,346.4234,347.2286,346.1948,346.8906,52356.0
2019-12-13 10:15:00,348.92,348.94,348.12,348.26,32252.0,346.8409,346.8608,346.0457,346.1848,32252.0
2019-12-13 10:20:00,348.36,348.73,348.06,348.33,26337.0,346.2842,346.652,345.986,346.2544,26337.0
2019-12-13 10:25:00,348.32,348.74,347.55,347.68,31612.0,346.2445,346.662,345.4791,345.6083,31612.0
2019-12-13 10:30:00,347.64,347.71,346.78,346.81,29949.0,345.5685,345.6381,344.7136,344.7435,29949.0
2019-12-13 10:35:00,346.94,347.1,345.21,345.55,77392.0,344.8727,345.0317,343.153,343.491,77392.0
2019-12-13 10:40:00,345.56,346.5,345.5,346.32,44977.0,343.5009,344.4353,343.4413,344.2564,44977.0
2019-12-13 10:45:00,346.34,346.94,346.01,346.01,32137.0,344.2763,344.8727,343.9482,343.9482,32137.0
2019-12-13 10:50:00,346.02,346.13,345.65,345.66,22281.0,343.9582,344.0675,343.5904,343.6003,22281.0
2019-12-13 10:55:00,345.65,346.04,345.0,345.72,33536.0,343.5904,343.9781,342.9443,343.66,33536.0
2019-12-13 11:00:00,345.42,345.93,345.13,345.79,22913.0,343.3618,343.8687,343.0735,343.7295,22913.0
2019-12-13 11:05:00,345.84,345.85,345.2,345.3,23713.0,343.7792,343.7892,343.1431,343.2425,23713.0
2019-12-13 11:10:00,345.27,345.45,345.02,345.02,23346.0,343.2126,343.3916,342.9641,342.9641,23346.0
2019-12-13 11:15:00,345.01,345.28,344.1,344.22,60024.0,342.9542,343.2226,342.0496,342.1689,60024.0
2019-12-13 11:20:00,344.34,344.42,343.56,343.59,42416.0,342.2882,342.3677,341.5128,341.5427,42416.0
2019-12-13 11:25:00,343.53,343.79,343.04,343.13,51104.0,341.483,341.7415,340.9959,341.0854,51104.0
2019-12-13 11:30:00,343.12,344.07,342.91,343.06,58361.0,341.0755,342.0198,340.8667,341.0158,58361.0
2019-12-13 11:35:00,343.1,343.37,342.71,342.88,75783.0,341.0556,341.324,340.6679,340.8369,75783.0
2019-12-13 11:40:00,342.9,343.17,342.25,342.92,76128.0,340.8568,341.1252,340.2106,340.8766,76128.0
2019-12-13 11:45:00,343.02,343.93,342.72,343.43,58182.0,340.9761,341.8806,340.6778,341.3836,58182.0
2019-12-13 11:50:00,343.43,343.89,343.0,343.38,50844.0,341.3836,341.8409,340.9562,341.3339,50844.0
2019-12-13 11:55:00,343.4,343.41,342.86,343.22,70676.0,341.3538,341.3637,340.817,341.1749,70676.0
2019-12-13 12:00:00,343.27,343.37,342.97,343.0,46737.0,341.2246,341.324,340.9264,340.9562,46737.0
2019-12-13 12:05:00,343.0,343.66,342.9,343.55,54529.0,340.9562,341.6122,340.8568,341.5029,54529.0
2019-12-13 12:10:00,343.6,343.6,343.07,343.29,20435.0,341.5526,341.5526,341.0258,341.2444,20435.0
2019-12-13 12:15:00,343.32,343.32,342.72,343.11,31660.0,341.2743,341.2743,340.6778,341.0655,31660.0
2019-12-13 12:20:00,343.12,343.2,342.77,343.0,12311.0,341.0755,341.155,340.7275,340.9562,12311.0
2019-12-13 12:25:00,342.96,343.34,342.86,343.33,12539.0,340.9164,341.2941,340.817,341.2842,12539.0
2019-12-13 12:30:00,343.39,343.47,342.88,343.1,17170.0,341.3438,341.4234,340.8369,341.0556,17170.0
2019-12-13 12:35:00,343.1,343.49,343.03,343.35,18311.0,341.0556,341.4433,340.986,341.3041,18311.0
2019-12-13 12:40:00,343.42,343.42,343.03,343.05,18410.0,341.3737,341.3737,340.986,341.0059,18410.0
2019-12-13 12:45:00,343.05,343.12,342.65,342.69,23771.0,341.0059,341.0755,340.6083,340.648,23771.0
2019-12-13 12:50:00,342.69,342.8,342.3,342.57,33650.0,340.648,340.7574,340.2603,340.5287,33650.0
2019-12-13 12:55:00,342.46,342.6,342.1,342.4,39841.0,340.4194,340.5586,340.0615,340.3597,39841.0
2019-12-13 13:00:00,342.35,342.64,342.35,342.38,18053.0,340.31,340.5983,340.31,340.3399,18053.0
2019-12-13 13:05:00,342.33,342.39,342.08,342.15,26292.0,340.2902,340.3498,340.0417,340.1112,26292.0
2019-12-13 13:10:00,342.17,342.81,342.03,342.31,47666.0,340.1311,340.7673,339.992,340.2703,47666.0
2019-12-13 13:15:00,342.38,342.46,341.72,342.02,53950.0,340.3399,340.4194,339.6838,339.982,53950.0
2019-12-13 13:20:00,342.02,342.02,341.38,341.59,35564.0,339.982,339.982,339.3458,339.5546,35564.0
2019-12-13 13:25:00,341.61,341.95,341.18,341.74,42955.0,339.5745,339.9124,339.147,339.7037,42955.0
2019-12-13 13:30:00,341.75,342.18,341.57,342.05,40069.0,339.7136,340.1411,339.5347,340.0118,40069.0
2019-12-13 13:35:00,342.04,342.27,341.93,342.07,31480.0,340.0019,340.2305,339.8925,340.0317,31480.0
2019-12-13 13:40:00,342.12,342.21,341.87,342.06,12792.0,340.0814,340.1709,339.8329,340.0218,12792.0
2019-12-13 13:45:00,342.1,342.38,342.02,342.31,11505.0,340.0615,340.3399,339.982,340.2703,11505.0
2019-12-13 13:50:00,342.18,342.3,341.75,341.79,26925.0,340.1411,340.2603,339.7136,339.7534,26925.0
2019-12-13 13:55:00,341.75,341.95,341.59,341.63,26946.0,339.7136,339.9124,339.5546,339.5943,26946.0
2019-12-13 14:00:00,341.64,341.87,341.27,341.35,49133.0,339.6043,339.8329,339.2365,339.316,49133.0
2019-12-13 14:05:00,341.35,341.5,341.1,341.43,49886.0,339.316,339.4651,339.0675,339.3955,49886.0
2019-12-13 14:10:00,341.45,342.16,341.44,342.06,26338.0,339.4154,340.1212,339.4055,340.0218,26338.0
2019-12-13 14:15:00,342.15,342.38,342.07,342.16,15982.0,340.1112,340.3399,340.0317,340.1212,15982.0
2019-12-13 14:20:00,342.17,342.47,342.0,342.06,39232.0,340.1311,340.4293,339.9621,340.0218,39232.0
2019-12-13 14:25:00,342.08,342.09,341.5,341.6,29614.0,340.0417,340.0516,339.4651,339.5645,29614.0
2019-12-13 14:30:00,341.57,341.68,341.35,341.5,22750.0,339.5347,339.644,339.316,339.4651,22750.0
2019-12-13 14:35:00,341.5,341.52,341.3,341.44,20534.0,339.4651,339.485,339.2663,339.4055,20534.0
2019-12-13 14:40:00,341.48,341.5,341.21,341.38,25815.0,339.4452,339.4651,339.1768,339.3458,25815.0
2019-12-13 14:45:00,341.35,341.51,341.2,341.34,26185.0,339.316,339.4751,339.1669,339.3061,26185.0
2019-12-13 14:50:00,341.34,341.55,341.25,341.38,13097.0,339.3061,339.5148,339.2166,339.3458,13097.0
2019-12-13 14:55:00,341.47,341.73,341.35,341.47,28495.0,339.4353,339.6937,339.316,339.4353,28495.0
2019-12-13 15:00:00,341.44,341.63,341.4,341.56,29314.0,339.4055,339.5943,339.3657,339.5248,29314.0
2019-12-13 15:05:00,341.58,341.6,341.45,341.49,24753.0,339.5446,339.5645,339.4154,339.4552,24753.0
2019-12-13 15:10:00,341.45,341.58,341.36,341.41,40705.0,339.4154,339.5446,339.3259,339.3756,40705.0
2019-12-13 15:15:00,341.49,341.55,341.4,341.49,28421.0,339.4552,339.5148,339.3657,339.4552,28421.0
2019-12-13 15:20:00,341.47,341.53,341.42,341.46,24347.0,339.4353,339.4949,339.3856,339.4253,24347.0
2019-12-13 15:25:00,341.52,341.59,341.44,341.49,24324.0,339.485,339.5546,339.4055,339.4552,24324.0
2019-12-13 15:30:00,341.54,341.64,341.44,341.45,42850.0,339.5049,339.6043,339.4055,339.4154,42850.0
2019-12-13 15:35:00,341.47,341.54,341.44,341.5,38614.0,339.4353,339.5049,339.4055,339.4651,38614.0
2019-12-13 15:40:00,341.52,341.81,341.45,341.49,58144.0,339.485,339.7733,339.4154,339.4552,58144.0
2019-12-13 15:45:00,341.51,341.85,341.46,341.82,55343.0,339.4751,339.813,339.4253,339.7832,55343.0
2019-12-13 15:50:00,341.88,341.93,341.41,341.54,79144.0,339.8428,339.8925,339.3756,339.5049,79144.0
2019-12-13 15:55:00,341.45,341.78,341.43,341.62,139406.0,339.4154,339.7434,339.3955,339.5844,139406.0
2019-12-16 09:30:00,328.53,331.25,326.43,330.0,981806.0,326.5724,329.2762,324.4849,328.0336,981806.0
2019-12-16 09:35:00,329.99,331.41,329.55,330.88,390222.0,328.0237,329.4352,327.5863,328.9084,390222.0
2019-12-16 09:40:00,330.92,334.0,330.9,331.63,414507.0,328.9482,332.0098,328.9283,329.6539,414507.0
2019-12-16 09:45:00,331.6,334.71,331.04,334.27,335169.0,329.6241,332.7156,329.0674,332.2782,335169.0
2019-12-16 09:50:00,334.3,335.29,334.14,334.53,242109.0,332.308,333.2921,332.149,332.5366,242109.0
2019-12-16 09:55:00,334.6,335.53,333.37,335.3,234503.0,332.6062,333.5307,331.3836,333.3021,234503.0
2019-12-16 10:00:00,335.4,336.24,334.67,335.32,222387.0,333.4015,334.2365,332.6758,333.3219,222387.0
2019-12-16 10:05:00,335.3,335.38,333.6,333.98,194255.0,333.3021,333.3816,331.6122,331.9899,194255.0
2019-12-16 10:10:00,333.95,334.67,333.79,334.11,102415.0,331.9601,332.6758,331.8011,332.1191,102415.0
2019-12-16 10:15:00,334.11,335.15,334.0,334.49,99348.0,332.1191,333.1529,332.0098,332.4969,99348.0
2019-12-16 10:20:00,334.5,334.67,333.89,334.08,92622.0,332.5068,332.6758,331.9005,332.0893,92622.0
2019-12-16 10:25:00,334.08,334.13,332.21,332.22,200545.0,332.0893,332.139,330.2305,330.2404,200545.0
2019-12-16 10:30:00,332.27,332.32,330.4,330.9,242112.0,330.2901,330.3398,328.4313,328.9283,242112.0
2019-12-16 10:35:00,330.9,331.97,330.61,330.86,167842.0,328.9283,329.9919,328.64,328.8885,167842.0
2019-12-16 10:40:00,330.88,331.35,330.39,330.85,140978.0,328.9084,329.3756,328.4213,328.8786,140978.0
2019-12-16 10:45:00,330.93,332.0,330.6,331.59,139577.0,328.9581,330.0217,328.6301,329.6142,139577.0
2019-12-16 10:50:00,331.59,332.16,331.5,331.92,95905.0,329.6142,330.1808,329.5247,329.9422,95905.0
2019-12-16 10:55:00,331.95,332.79,331.43,332.1,109583.0,329.972,330.807,329.4551,330.1211,109583.0
2019-12-16 11:00:00,332.08,332.23,331.6,331.7,69499.0,330.1012,330.2503,329.6241,329.7235,69499.0
2019-12-16 11:05:00,331.7,331.98,331.0,331.37,79160.0,329.7235,330.0018,329.0277,329.3955,79160.0
2019-12-16 11:10:00,331.4,331.4,330.56,330.57,103128.0,329.4253,329.4253,328.5903,328.6002,103128.0
2019-12-16 11:15:00,330.53,330.59,330.1,330.48,120660.0,328.5605,328.6201,328.133,328.5108,120660.0
2019-12-16 11:20:00,330.5,331.07,330.0,330.75,128687.0,328.5307,329.0973,328.0336,328.7792,128687.0
2019-12-16 11:25:00,330.75,331.1,330.1,330.15,114057.0,328.7792,329.1271,328.133,328.1827,114057.0
2019-12-16 11:30:00,330.22,330.45,330.0,330.44,81516.0,328.2523,328.481,328.0336,328.471,81516.0
2019-12-16 11:35:00,330.45,330.52,330.13,330.23,65497.0,328.481,328.5505,328.1629,328.2623,65497.0
2019-12-16 11:40:00,330.26,330.5,330.06,330.28,72550.0,328.2921,328.5307,328.0933,328.312,72550.0
2019-12-16 11:45:00,330.32,330.58,330.16,330.34,57659.0,328.3517,328.6102,328.1927,328.3716,57659.0
2019-12-16 11:50:00,330.37,331.4,330.15,331.17,98295.0,328.4014,329.4253,328.1827,329.1967,98295.0
2019-12-16 11:55:00,331.11,331.35,330.46,330.5,99658.0,329.137,329.3756,328.4909,328.5307,99658.0
2019-12-16 12:00:00,330.5,330.58,330.0,330.0,157343.0,328.5307,328.6102,328.0336,328.0336,157343.0
2019-12-16 12:05:00,330.04,330.66,329.94,330.0,224834.0,328.0734,328.6897,327.974,328.0336,224834.0
2019-12-16 12:10:00,330.03,330.32,329.95,329.99,88166.0,328.0635,328.3517,327.9839,328.0237,88166.0
2019-12-16 12:15:00,329.98,330.24,329.51,329.58,99161.0,328.0138,328.2722,327.5466,327.6161,99161.0
2019-12-16 12:20:00,329.52,329.52,328.75,329.04,181987.0,327.5565,327.5565,326.7911,327.0794,181987.0
2019-12-16 12:25:00,329.05,329.47,328.54,328.91,117144.0,327.0893,327.5068,326.5823,326.9501,117144.0
2019-12-16 12:30:00,328.87,329.09,328.53,328.57,78649.0,326.9104,327.1291,326.5724,326.6122,78649.0
2019-12-16 12:35:00,328.52,328.84,328.5,328.58,95766.0,326.5625,326.8805,326.5426,326.6221,95766.0
2019-12-16 12:40:00,328.61,328.64,328.1,328.15,97011.0,326.6519,326.6817,326.145,326.1947,97011.0
2019-12-16 12:45:00,328.17,328.3,327.67,327.87,200075.0,326.2145,326.3438,325.7175,325.9163,200075.0
2019-12-16 12:50:00,327.84,328.16,327.69,327.91,100603.0,325.8865,326.2046,325.7374,325.9561,100603.0
2019-12-16 12:55:00,327.9,330.0,327.9,329.69,207318.0,325.9461,328.0336,325.9461,327.7255,207318.0
2019-12-16 13:00:00,329.57,329.65,328.81,329.4,92032.0,327.6062,327.6857,326.8507,327.4372,92032.0
2019-12-16 13:05:00,329.41,329.45,328.31,328.56,116426.0,327.4472,327.4869,326.3537,326.6022,116426.0
2019-12-16 13:10:00,328.54,328.7,328.0,328.59,156088.0,326.5823,326.7414,326.0456,326.632,156088.0
2019-12-16 13:15:00,328.59,328.59,327.77,328.03,126046.0,326.632,326.632,325.8169,326.0754,126046.0
2019-12-16 13:20:00,328.0,328.45,327.9,328.07,108882.0,326.0456,326.4929,325.9461,326.1151,108882.0
2019-12-16 13:25:00,328.18,328.49,327.8,328.1,192770.0,326.2245,326.5326,325.8467,326.145,192770.0
2019-12-16 13:30:00,328.07,328.33,327.8,327.99,94339.0,326.1151,326.3736,325.8467,326.0356,94339.0
2019-12-16 13:35:00,328.08,328.19,327.86,327.97,65534.0,326.1251,326.2344,325.9064,326.0157,65534.0
2019-12-16 13:40:00,327.92,328.18,327.51,328.03,116043.0,325.966,326.2245,325.5585,326.0754,116043.0
2019-12-16 13:45:00,328.03,328.94,327.91,328.88,118264.0,326.0754,326.98,325.9561,326.9203,118264.0
2019-12-16 13:50:00,328.92,329.4,328.69,329.01,120386.0,326.9601,327.4372,326.7314,327.0495,120386.0
2019-12-16 13:55:00,329.02,329.09,328.7,328.97,69192.0,327.0595,327.1291,326.7414,327.0098,69192.0
2019-12-16 14:00:00,328.97,329.1,328.58,328.61,69388.0,327.0098,327.139,326.6221,326.6519,69388.0
2019-12-16 14:05:00,328.6,328.77,328.0,328.05,114480.0,326.642,326.811,326.0456,326.0953,114480.0
2019-12-16 14:10:00,328.03,328.22,327.77,327.84,113816.0,326.0754,326.2642,325.8169,325.8865,113816.0
2019-12-16 14:15:00,327.85,328.09,327.84,327.95,80185.0,325.8964,326.135,325.8865,325.9959,80185.0
2019-12-16 14:20:00,327.91,328.05,327.8,327.98,79303.0,325.9561,326.0953,325.8467,326.0257,79303.0
2019-12-16 14:25:00,327.98,330.0,327.97,329.49,164376.0,326.0257,328.0336,326.0157,327.5267,164376.0
2019-12-16 14:30:00,329.49,330.02,329.48,329.56,115460.0,327.5267,328.0535,327.5167,327.5963,115460.0
2019-12-16 14:35:00,329.59,329.6,329.15,329.3,81917.0,327.6261,327.636,327.1887,327.3378,81917.0
2019-12-16 14:40:00,329.3,329.31,328.9,329.01,79775.0,327.3378,327.3477,326.9402,327.0495,79775.0
2019-12-16 14:45:00,329.04,329.5,328.94,329.2,92399.0,327.0794,327.5366,326.98,327.2384,92399.0
2019-12-16 14:50:00,329.17,329.4,328.94,329.14,89400.0,327.2086,327.4372,326.98,327.1788,89400.0
2019-12-16 14:55:00,329.12,329.56,328.93,329.03,62874.0,327.1589,327.5963,326.97,327.0694,62874.0
2019-12-16 15:00:00,328.96,329.08,328.63,328.97,83410.0,326.9998,327.1191,326.6718,327.0098,83410.0
2019-12-16 15:05:00,328.98,329.01,328.4,328.4,102044.0,327.0197,327.0495,326.4432,326.4432,102044.0
2019-12-16 15:10:00,328.37,328.66,327.67,327.72,167819.0,326.4133,326.7016,325.7175,325.7672,167819.0
2019-12-16 15:15:00,327.7,328.05,327.65,327.99,139897.0,325.7473,326.0953,325.6976,326.0356,139897.0
2019-12-16 15:20:00,327.97,328.22,327.83,327.99,134317.0,326.0157,326.2642,325.8766,326.0356,134317.0
2019-12-16 15:25:00,327.96,328.22,327.76,328.03,133054.0,326.0058,326.2642,325.807,326.0754,133054.0
2019-12-16 15:30:00,328.03,328.2,327.93,328.04,132173.0,326.0754,326.2444,325.976,326.0853,132173.0
2019-12-16 15:35:00,328.03,328.12,327.91,327.96,95774.0,326.0754,326.1648,325.9561,326.0058,95774.0
2019-12-16 15:40:00,327.95,328.09,327.65,327.82,136568.0,325.9959,326.135,325.6976,325.8666,136568.0
2019-12-16 15:45:00,327.83,327.87,327.51,327.64,135796.0,325.8766,325.9163,325.5585,325.6877,135796.0
2019-12-16 15:50:00,327.67,327.67,327.07,327.14,326047.0,325.7175,325.7175,325.1211,325.1907,326047.0
2019-12-16 15:55:00,327.14,327.41,326.9,327.0,544519.0,325.1907,325.4591,324.9521,325.0515,544519.0
2019-12-17 09:30:00,322.06,324.96,320.85,324.76,851378.0,320.1409,323.0237,318.9382,322.8249,851378.0
2019-12-17 09:35:00,324.77,326.09,323.79,324.19,343474.0,322.8348,324.1469,321.8606,322.2583,343474.0
2019-12-17 09:40:00,324.18,324.56,322.53,323.59,305245.0,322.2483,322.6261,320.6081,321.6618,305245.0
2019-12-17 09:45:00,323.56,324.86,322.5,323.8,199367.0,321.632,322.9243,320.5783,321.8706,199367.0
2019-12-17 09:50:00,323.78,323.99,322.8,323.13,149160.0,321.8507,322.0594,320.8765,321.2046,149160.0
2019-12-17 09:55:00,323.19,323.39,322.67,323.11,169098.0,321.2642,321.463,320.7473,321.1847,169098.0
2019-12-17 10:00:00,323.2,323.26,321.56,321.78,242065.0,321.2742,321.3338,319.6439,319.8626,242065.0
2019-12-17 10:05:00,321.79,322.17,320.61,321.27,309604.0,319.8726,320.2503,318.6996,319.3557,309604.0
2019-12-17 10:10:00,321.27,322.63,321.09,322.2,169331.0,319.3557,320.7076,319.1767,320.2801,169331.0
2019-12-17 10:15:00,322.25,323.16,321.94,322.73,187723.0,320.3298,321.2344,320.0217,320.807,187723.0
2019-12-17 10:20:00,322.7,322.92,321.9,322.8,144666.0,320.7771,320.9958,319.9819,320.8765,144666.0
2019-12-17 10:25:00,322.84,323.2,322.71,323.14,145258.0,320.9163,321.2742,320.7871,321.2145,145258.0
2019-12-17 10:30:00,323.16,324.05,323.02,323.97,193577.0,321.2344,322.1191,321.0952,322.0396,193577.0
2019-12-17 10:35:00,323.91,324.53,322.5,324.4,235915.0,321.9799,322.5962,320.5783,322.467,235915.0
2019-12-17 10:40:00,324.34,326.95,324.34,326.94,317725.0,322.4074,325.0018,322.4074,324.9919,317725.0
2019-12-17 10:45:00,326.9,329.6,326.78,327.93,480152.0,324.9521,327.636,324.8328,325.976,480152.0
2019-12-17 10:50:00,327.8,329.84,327.69,329.34,310139.0,325.8467,327.8746,325.7374,327.3776,310139.0
2019-12-17 10:55:00,329.14,329.3,327.1,328.02,213432.0,327.1788,327.3378,325.1509,326.0654,213432.0
2019-12-17 11:00:00,327.84,330.35,327.82,330.11,273011.0,325.8865,328.3815,325.8666,328.143,273011.0
2019-12-17 11:05:00,330.28,330.79,328.55,329.46,228441.0,328.312,328.8189,326.5923,327.4969,228441.0
2019-12-17 11:10:00,329.5,329.73,328.47,328.77,100875.0,327.5366,327.7652,326.5128,326.811,100875.0
2019-12-17 11:15:00,328.75,329.75,328.67,329.4,78519.0,326.7911,327.7851,326.7116,327.4372,78519.0
2019-12-17 11:20:00,329.39,330.58,329.16,330.25,157545.0,327.4273,328.6102,327.1986,328.2821,157545.0
2019-12-17 11:25:00,330.26,330.72,329.21,329.7,127507.0,328.2921,328.7493,327.2483,327.7354,127507.0
2019-12-17 11:30:00,329.78,329.78,328.91,329.13,94444.0,327.8149,327.8149,326.9501,327.1688,94444.0
2019-12-17 11:35:00,329.13,329.99,329.09,329.79,70764.0,327.1688,328.0237,327.1291,327.8249,70764.0
2019-12-17 11:40:00,329.81,330.25,329.78,330.18,75586.0,327.8448,328.2821,327.8149,328.2126,75586.0
2019-12-17 11:45:00,330.23,330.95,330.1,330.13,155484.0,328.2623,328.978,328.133,328.1629,155484.0
2019-12-17 11:50:00,330.11,330.78,329.77,330.69,119458.0,328.143,328.809,327.805,328.7195,119458.0
2019-12-17 11:55:00,330.71,330.77,330.08,330.35,95359.0,328.7394,328.799,328.1132,328.3815,95359.0
2019-12-17 12:00:00,330.31,330.48,329.23,329.53,71419.0,328.3418,328.5108,327.2682,327.5664,71419.0
2019-12-17 12:05:00,329.49,329.55,328.96,329.36,101149.0,327.5267,327.5863,326.9998,327.3974,101149.0
2019-12-17 12:10:00,329.29,329.54,328.91,329.25,62980.0,327.3279,327.5764,326.9501,327.2881,62980.0
2019-12-17 12:15:00,329.29,329.48,329.0,329.21,40233.0,327.3279,327.5167,327.0396,327.2483,40233.0
2019-12-17 12:20:00,329.21,329.55,329.0,329.28,57937.0,327.2483,327.5863,327.0396,327.3179,57937.0
2019-12-17 12:25:00,329.25,329.38,329.06,329.09,42664.0,327.2881,327.4173,327.0992,327.1291,42664.0
2019-12-17 12:30:00,329.09,329.09,328.03,328.18,111438.0,327.1291,327.1291,326.0754,326.2245,111438.0
2019-12-17 12:35:00,328.12,328.92,328.09,328.85,58010.0,326.1648,326.9601,326.135,326.8905,58010.0
2019-12-17 12:40:00,328.92,329.54,328.87,329.32,64295.0,326.9601,327.5764,326.9104,327.3577,64295.0
2019-12-17 12:45:00,329.4,329.55,328.67,328.84,46420.0,327.4372,327.5863,326.7116,326.8805,46420.0
2019-12-17 12:50:00,328.78,328.98,328.39,328.79,48046.0,326.8209,327.0197,326.4332,326.8308,48046.0
2019-12-17 12:55:00,328.78,328.97,327.82,328.37,55910.0,326.8209,327.0098,325.8666,326.4133,55910.0
2019-12-17 13:00:00,328.42,328.7,327.9,328.09,61321.0,326.4631,326.7414,325.9461,326.135,61321.0
2019-12-17 13:05:00,328.09,328.12,327.69,327.93,54756.0,326.135,326.1648,325.7374,325.976,54756.0
2019-12-17 13:10:00,327.93,328.4,327.8,328.13,46943.0,325.976,326.4432,325.8467,326.1748,46943.0
2019-12-17 13:15:00,328.13,328.15,327.82,328.09,27968.0,326.1748,326.1947,325.8666,326.135,27968.0
2019-12-17 13:20:00,328.09,328.15,327.7,327.8,30657.0,326.135,326.1947,325.7473,325.8467,30657.0
2019-12-17 13:25:00,327.82,328.05,327.7,327.77,38942.0,325.8666,326.0953,325.7473,325.8169,38942.0
2019-12-17 13:30:00,327.83,328.12,327.79,327.94,27213.0,325.8766,326.1648,325.8368,325.9859,27213.0
2019-12-17 13:35:00,327.95,328.07,327.2,327.24,44194.0,325.9959,326.1151,325.2503,325.2901,44194.0
2019-12-17 13:40:00,327.25,327.52,327.14,327.38,44489.0,325.3,325.5684,325.1907,325.4292,44489.0
2019-12-17 13:45:00,327.38,327.38,325.4,325.43,161801.0,325.4292,325.4292,323.461,323.4909,161801.0
2019-12-17 13:50:00,325.44,326.24,325.25,325.86,202032.0,323.5008,324.296,323.3119,323.9183,202032.0
2019-12-17 13:55:00,325.87,325.96,325.35,325.7,115821.0,323.9282,324.0177,323.4113,323.7593,115821.0
2019-12-17 14:00:00,325.77,327.29,325.52,326.9,107821.0,323.8288,325.3398,323.5803,324.9521,107821.0
2019-12-17 14:05:00,326.9,326.95,326.56,326.57,82460.0,324.9521,325.0018,324.6141,324.6241,82460.0
2019-12-17 14:10:00,326.58,327.08,326.3,326.91,73339.0,324.634,325.131,324.3557,324.962,73339.0
2019-12-17 14:15:00,326.87,327.38,326.8,326.84,70684.0,324.9223,325.4292,324.8527,324.8925,70684.0
2019-12-17 14:20:00,326.92,327.12,326.84,327.05,35706.0,324.972,325.1708,324.8925,325.1012,35706.0
2019-12-17 14:25:00,327.12,327.75,327.0,327.46,64264.0,325.1708,325.797,325.0515,325.5088,64264.0
2019-12-17 14:30:00,327.5,327.73,327.3,327.72,83357.0,325.5485,325.7772,325.3497,325.7672,83357.0
2019-12-17 14:35:00,327.72,327.75,327.02,327.35,66945.0,325.7672,325.797,325.0714,325.3994,66945.0
2019-12-17 14:40:00,327.38,327.59,327.38,327.48,33260.0,325.4292,325.638,325.4292,325.5287,33260.0
2019-12-17 14:45:00,327.42,327.6,327.36,327.42,56077.0,325.469,325.6479,325.4094,325.469,56077.0
2019-12-17 14:50:00,327.39,327.56,327.25,327.47,29913.0,325.4392,325.6082,325.3,325.5187,29913.0
2019-12-17 14:55:00,327.5,327.6,327.32,327.43,29315.0,325.5485,325.6479,325.3696,325.4789,29315.0
2019-12-17 15:00:00,327.45,327.57,327.25,327.44,22739.0,325.4988,325.6181,325.3,325.4889,22739.0
2019-12-17 15:05:00,327.46,327.59,327.44,327.53,26078.0,325.5088,325.638,325.4889,325.5784,26078.0
2019-12-17 15:10:00,327.6,328.5,327.54,328.06,124982.0,325.6479,326.5426,325.5883,326.1052,124982.0
2019-12-17 15:15:00,328.1,328.39,327.9,328.06,72327.0,326.145,326.4332,325.9461,326.1052,72327.0
2019-12-17 15:20:00,328.08,328.59,327.93,328.14,65896.0,326.1251,326.632,325.976,326.1847,65896.0
2019-12-17 15:25:00,328.12,328.3,327.96,328.15,59370.0,326.1648,326.3438,326.0058,326.1947,59370.0
2019-12-17 15:30:00,328.15,328.47,327.67,328.05,73338.0,326.1947,326.5128,325.7175,326.0953,73338.0
2019-12-17 15:35:00,328.02,328.17,327.88,327.95,45184.0,326.0654,326.2145,325.9263,325.9959,45184.0
2019-12-17 15:40:00,328.02,328.06,327.76,327.8,42856.0,326.0654,326.1052,325.807,325.8467,42856.0
2019-12-17 15:45:00,327.79,327.91,327.46,327.57,103930.0,325.8368,325.9561,325.5088,325.6181,103930.0
2019-12-17 15:50:00,327.56,327.89,327.5,327.61,109741.0,325.6082,325.9362,325.5485,325.6579,109741.0
2019-12-17 15:55:00,327.59,327.6,326.9,326.9,283683.0,325.638,325.6479,324.9521,324.9521,283683.0
2019-12-18 09:30:00,328.72,329.64,328.14,329.36,164282.0,326.7613,327.6758,326.1847,327.3974,164282.0
2019-12-18 09:35:00,329.31,331.43,329.1,331.38,219981.0,327.3477,329.4551,327.139,329.4054,219981.0
2019-12-18 09:40:00,331.33,331.33,330.13,330.75,105603.0,329.3557,329.3557,328.1629,328.7792,105603.0
2019-12-18 09:45:00,330.78,331.08,330.39,330.91,85311.0,328.809,329.1072,328.4213,328.9382,85311.0
2019-12-18 09:50:00,330.88,331.42,329.82,329.82,117462.0,328.9084,329.4452,327.8547,327.8547,117462.0
2019-12-18 09:55:00,329.81,330.4,329.5,330.3,63853.0,327.8448,328.4313,327.5366,328.3318,63853.0
2019-12-18 10:00:00,330.31,330.57,329.82,329.84,61212.0,328.3418,328.6002,327.8547,327.8746,61212.0
2019-12-18 10:05:00,329.85,330.59,329.83,330.4,58425.0,327.8845,328.6201,327.8646,328.4313,58425.0
2019-12-18 10:10:00,330.48,331.17,330.46,331.04,70489.0,328.5108,329.1967,328.4909,329.0674,70489.0
2019-12-18 10:15:00,331.05,331.13,330.77,330.91,61260.0,329.0774,329.1569,328.799,328.9382,61260.0
2019-12-18 10:20:00,330.92,331.31,330.6,331.21,60463.0,328.9482,329.3358,328.6301,329.2364,60463.0
2019-12-18 10:25:00,331.15,332.25,331.1,331.82,119715.0,329.1768,330.2702,329.1271,329.8428,119715.0
2019-12-18 10:30:00,331.94,332.04,331.71,332.04,82741.0,329.9621,330.0615,329.7334,330.0615,82741.0
2019-12-18 10:35:00,332.03,332.32,331.8,331.99,74633.0,330.0515,330.3398,329.8229,330.0118,74633.0
2019-12-18 10:40:00,331.95,332.15,331.56,331.88,67861.0,329.972,330.1708,329.5843,329.9024,67861.0
2019-12-18 10:45:00,331.88,331.99,331.26,331.75,46115.0,329.9024,330.0118,329.2861,329.7732,46115.0
2019-12-18 10:50:00,331.79,331.79,331.41,331.49,53737.0,329.813,329.813,329.4352,329.5148,53737.0
2019-12-18 10:55:00,331.5,331.53,330.92,331.11,49840.0,329.5247,329.5545,328.9482,329.137,49840.0
2019-12-18 11:00:00,331.06,331.71,331.01,331.5,40814.0,329.0873,329.7334,329.0376,329.5247,40814.0
2019-12-18 11:05:00,331.47,331.47,331.1,331.4,28096.0,329.4949,329.4949,329.1271,329.4253,28096.0
2019-12-18 11:10:00,331.43,331.66,331.25,331.6,50008.0,329.4551,329.6837,329.2762,329.6241,50008.0
2019-12-18 11:15:00,331.61,332.0,331.6,331.75,40864.0,329.634,330.0217,329.6241,329.7732,40864.0
2019-12-18 11:20:00,331.74,331.86,331.6,331.79,32635.0,329.7633,329.8826,329.6241,329.813,32635.0
2019-12-18 11:25:00,331.78,331.87,331.28,331.45,57988.0,329.803,329.8925,329.306,329.475,57988.0
2019-12-18 11:30:00,331.44,331.51,330.75,330.78,75772.0,329.4651,329.5346,328.7792,328.809,75772.0
2019-12-18 11:35:00,330.75,331.1,330.37,331.0,54790.0,328.7792,329.1271,328.4014,329.0277,54790.0
2019-12-18 11:40:00,330.99,331.35,330.71,331.29,67296.0,329.0177,329.3756,328.7394,329.3159,67296.0
2019-12-18 11:45:00,331.31,331.41,330.94,331.27,55063.0,329.3358,329.4352,328.968,329.2961,55063.0
2019-12-18 11:50:00,331.3,331.42,330.81,331.32,34070.0,329.3259,329.4452,328.8388,329.3458,34070.0
2019-12-18 11:55:00,331.38,331.99,331.38,331.93,48442.0,329.4054,330.0118,329.4054,329.9521,48442.0
2019-12-18 12:00:00,331.93,332.52,331.73,332.19,82177.0,329.9521,330.5386,329.7533,330.2106,82177.0
2019-12-18 12:05:00,332.19,333.08,332.18,332.96,96033.0,330.2106,331.0953,330.2006,330.976,96033.0
2019-12-18 12:10:00,332.96,333.07,332.47,332.9,58189.0,330.976,331.0853,330.4889,330.9164,58189.0
2019-12-18 12:15:00,332.9,333.19,332.64,332.76,45102.0,330.9164,331.2046,330.6579,330.7772,45102.0
2019-12-18 12:20:00,332.76,332.94,332.22,332.46,49541.0,330.7772,330.9561,330.2404,330.479,49541.0
2019-12-18 12:25:00,332.46,333.07,332.37,333.06,45063.0,330.479,331.0853,330.3895,331.0754,45063.0
2019-12-18 12:30:00,333.06,333.13,332.87,333.1,32578.0,331.0754,331.145,330.8865,331.1152,32578.0
2019-12-18 12:35:00,333.1,333.2,332.5,332.72,29247.0,331.1152,331.2146,330.5187,330.7374,29247.0
2019-12-18 12:40:00,332.73,332.89,332.32,332.32,26576.0,330.7474,330.9064,330.3398,330.3398,26576.0
2019-12-18 12:45:00,332.3,332.61,332.26,332.57,30626.0,330.3199,330.6281,330.2802,330.5883,30626.0
2019-12-18 12:50:00,332.59,332.95,332.54,332.91,29061.0,330.6082,330.9661,330.5585,330.9263,29061.0
2019-12-18 12:55:00,332.91,333.08,332.55,332.7,27468.0,330.9263,331.0953,330.5684,330.7175,27468.0
2019-12-18 13:00:00,332.74,333.25,332.69,333.22,38348.0,330.7573,331.2643,330.7076,331.2344,38348.0
2019-12-18 13:05:00,333.23,333.35,332.93,332.96,30334.0,331.2444,331.3637,330.9462,330.976,30334.0
2019-12-18 13:10:00,332.98,333.34,332.96,333.32,28731.0,330.9959,331.3537,330.976,331.3339,28731.0
2019-12-18 13:15:00,333.3,333.33,333.18,333.33,18197.0,331.314,331.3438,331.1947,331.3438,18197.0
2019-12-18 13:20:00,333.34,333.9,333.09,333.21,63391.0,331.3537,331.9104,331.1052,331.2245,63391.0
2019-12-18 13:25:00,333.22,333.64,333.14,333.53,26486.0,331.2344,331.6519,331.1549,331.5426,26486.0
2019-12-18 13:30:00,333.53,333.86,333.34,333.63,35813.0,331.5426,331.8706,331.3537,331.642,35813.0
2019-12-18 13:35:00,333.63,333.79,333.58,333.72,38919.0,331.642,331.8011,331.5923,331.7315,38919.0
2019-12-18 13:40:00,333.78,334.25,333.74,334.2,61201.0,331.7911,332.2583,331.7513,332.2086,61201.0
2019-12-18 13:45:00,334.15,334.5,334.02,334.32,47854.0,332.1589,332.5068,332.0297,332.3279,47854.0
2019-12-18 13:50:00,334.3,334.74,334.3,334.56,66441.0,332.308,332.7454,332.308,332.5665,66441.0
2019-12-18 13:55:00,334.57,334.74,334.14,334.72,60242.0,332.5764,332.7454,332.149,332.7255,60242.0
2019-12-18 14:00:00,334.72,334.99,334.67,334.79,46824.0,332.7255,332.9939,332.6758,332.7951,46824.0
2019-12-18 14:05:00,334.8,335.0,334.6,334.66,80215.0,332.805,333.0038,332.6062,332.6659,80215.0
2019-12-18 14:10:00,334.65,334.67,333.86,334.38,87248.0,332.6559,332.6758,331.8706,332.3875,87248.0
2019-12-18 14:15:00,334.36,334.88,334.32,334.84,64824.0,332.3677,332.8846,332.3279,332.8448,64824.0
2019-12-18 14:20:00,334.87,334.98,334.66,334.74,37236.0,332.8746,332.984,332.6659,332.7454,37236.0
2019-12-18 14:25:00,334.69,335.25,334.67,334.79,86342.0,332.6957,333.2524,332.6758,332.7951,86342.0
2019-12-18 14:30:00,334.77,334.77,334.37,334.59,44385.0,332.7752,332.7752,332.3776,332.5963,44385.0
2019-12-18 14:35:00,334.54,334.66,334.24,334.27,42050.0,332.5466,332.6659,332.2484,332.2782,42050.0
2019-12-18 14:40:00,334.26,334.28,333.2,333.2,96574.0,332.2683,332.2881,331.2146,331.2146,96574.0
2019-12-18 14:45:00,333.22,334.17,333.21,334.17,46696.0,331.2344,332.1788,331.2245,332.1788,46696.0
2019-12-18 14:50:00,334.15,334.28,333.57,333.79,38913.0,332.1589,332.2881,331.5824,331.8011,38913.0
2019-12-18 14:55:00,333.77,334.08,333.53,333.69,50373.0,331.7812,332.0893,331.5426,331.7016,50373.0
2019-12-18 15:00:00,333.71,333.81,333.4,333.8,31317.0,331.7215,331.8209,331.4134,331.811,31317.0
2019-12-18 15:05:00,333.8,333.91,333.47,333.52,29549.0,331.811,331.9203,331.483,331.5327,29549.0
2019-12-18 15:10:00,333.49,333.51,332.95,333.2,47576.0,331.5028,331.5227,330.9661,331.2146,47576.0
2019-12-18 15:15:00,333.19,333.2,332.65,332.65,63648.0,331.2046,331.2146,330.6678,330.6678,63648.0
2019-12-18 15:20:00,332.69,332.72,331.45,331.97,124623.0,330.7076,330.7374,329.475,329.9919,124623.0
2019-12-18 15:25:00,331.97,331.97,331.16,331.23,82117.0,329.9919,329.9919,329.1867,329.2563,82117.0
2019-12-18 15:30:00,331.2,331.27,330.38,330.59,103202.0,329.2265,329.2961,328.4114,328.6201,103202.0
2019-12-18 15:35:00,330.59,331.46,330.42,331.4,70512.0,328.6201,329.4849,328.4511,329.4253,70512.0
2019-12-18 15:40:00,331.42,331.44,330.79,331.0,67939.0,329.4452,329.4651,328.8189,329.0277,67939.0
2019-12-18 15:45:00,331.02,331.11,330.35,330.65,77058.0,329.0476,329.137,328.3815,328.6798,77058.0
2019-12-18 15:50:00,330.65,331.21,330.4,330.83,99016.0,328.6798,329.2364,328.4313,328.8587,99016.0
2019-12-18 15:55:00,330.82,331.13,330.69,330.73,167638.0,328.8487,329.1569,328.7195,328.7593,167638.0
2019-12-19 09:30:00,332.9,334.68,332.33,333.82,224532.0,330.9164,332.6857,330.3498,331.8309,224532.0
2019-12-19 09:35:00,333.87,334.01,332.66,333.37,88639.0,331.8806,332.0197,330.6778,331.3836,88639.0
2019-12-19 09:40:00,333.36,333.58,332.6,332.9,68002.0,331.3736,331.5923,330.6181,330.9164,68002.0
2019-12-19 09:45:00,332.84,333.15,332.05,332.41,92332.0,330.8567,331.1649,330.0714,330.4293,92332.0
2019-12-19 09:50:00,332.38,332.69,331.74,332.19,60408.0,330.3995,330.7076,329.7633,330.2106,60408.0
2019-12-19 09:55:00,332.12,332.15,331.16,331.52,118978.0,330.141,330.1708,329.1867,329.5446,118978.0
2019-12-19 10:00:00,331.52,331.91,331.37,331.44,61609.0,329.5446,329.9323,329.3955,329.4651,61609.0
2019-12-19 10:05:00,331.49,332.99,331.4,332.81,129822.0,329.5148,331.0058,329.4253,330.8269,129822.0
2019-12-19 10:10:00,332.75,332.9,332.05,332.38,42746.0,330.7672,330.9164,330.0714,330.3995,42746.0
2019-12-19 10:15:00,332.38,332.57,331.95,332.29,45690.0,330.3995,330.5883,329.972,330.31,45690.0
2019-12-19 10:20:00,332.12,332.34,331.95,332.2,49657.0,330.141,330.3597,329.972,330.2205,49657.0
2019-12-19 10:25:00,332.24,332.7,332.21,332.65,29006.0,330.2603,330.7175,330.2305,330.6678,29006.0
2019-12-19 10:30:00,332.65,333.12,332.52,332.64,54369.0,330.6678,331.135,330.5386,330.6579,54369.0
2019-12-19 10:35:00,332.72,333.39,332.62,333.22,45133.0,330.7374,331.4034,330.638,331.2344,45133.0
2019-12-19 10:40:00,333.2,334.06,333.01,333.94,61742.0,331.2146,332.0694,331.0257,331.9502,61742.0
2019-12-19 10:45:00,333.92,334.81,333.69,334.42,137213.0,331.9303,332.815,331.7016,332.4273,137213.0
2019-12-19 10:50:00,334.42,334.56,333.89,333.98,112645.0,332.4273,332.5665,331.9005,331.9899,112645.0
2019-12-19 10:55:00,333.89,334.16,333.7,333.96,64541.0,331.9005,332.1688,331.7116,331.97,64541.0
2019-12-19 11:00:00,333.9,334.0,333.72,333.8,31679.0,331.9104,332.0098,331.7315,331.811,31679.0
2019-12-19 11:05:00,333.78,333.78,332.95,333.38,52236.0,331.7911,331.7911,330.9661,331.3935,52236.0
2019-12-19 11:10:00,333.44,333.5,332.97,333.24,37476.0,331.4531,331.5128,330.9859,331.2543,37476.0
2019-12-19 11:15:00,333.23,333.48,333.05,333.16,27449.0,331.2444,331.4929,331.0655,331.1748,27449.0
2019-12-19 11:20:00,333.15,333.77,333.15,333.59,34444.0,331.1649,331.7812,331.1649,331.6022,34444.0
2019-12-19 11:25:00,333.67,333.97,333.35,333.35,20206.0,331.6818,331.98,331.3637,331.3637,20206.0
2019-12-19 11:30:00,333.36,333.83,333.32,333.76,30530.0,331.3736,331.8408,331.3339,331.7712,30530.0
2019-12-19 11:35:00,333.78,333.79,333.37,333.62,18035.0,331.7911,331.8011,331.3836,331.6321,18035.0
2019-12-19 11:40:00,333.59,333.79,333.44,333.64,23410.0,331.6022,331.8011,331.4531,331.6519,23410.0
2019-12-19 11:45:00,333.65,333.73,333.17,333.23,15384.0,331.6619,331.7414,331.1847,331.2444,15384.0
2019-12-19 11:50:00,333.23,333.32,332.78,333.14,64529.0,331.2444,331.3339,330.7971,331.1549,64529.0
2019-12-19 11:55:00,333.1,333.24,332.77,333.24,19565.0,331.1152,331.2543,330.7871,331.2543,19565.0
2019-12-19 12:00:00,333.21,333.21,332.89,333.01,29748.0,331.2245,331.2245,330.9064,331.0257,29748.0
2019-12-19 12:05:00,333.01,333.05,332.75,332.86,47472.0,331.0257,331.0655,330.7672,330.8766,47472.0
2019-12-19 12:10:00,332.87,332.96,332.77,332.94,15191.0,330.8865,330.976,330.7871,330.9561,15191.0
2019-12-19 12:15:00,332.91,332.98,332.27,332.43,43723.0,330.9263,330.9959,330.2901,330.4492,43723.0
2019-12-19 12:20:00,332.43,332.58,332.18,332.18,28066.0,330.4492,330.5983,330.2006,330.2006,28066.0
2019-12-19 12:25:00,332.17,332.43,332.06,332.22,23650.0,330.1907,330.4492,330.0814,330.2404,23650.0
2019-12-19 12:30:00,332.22,332.3,332.0,332.3,25953.0,330.2404,330.3199,330.0217,330.3199,25953.0
2019-12-19 12:35:00,332.35,332.52,332.17,332.24,15523.0,330.3696,330.5386,330.1907,330.2603,15523.0
2019-12-19 12:40:00,332.22,332.64,332.2,332.57,17816.0,330.2404,330.6579,330.2205,330.5883,17816.0
2019-12-19 12:45:00,332.57,332.58,331.92,331.94,27095.0,330.5883,330.5983,329.9422,329.9621,27095.0
2019-12-19 12:50:00,331.91,331.92,331.35,331.62,68574.0,329.9323,329.9422,329.3756,329.644,68574.0
2019-12-19 12:55:00,331.56,331.69,331.5,331.59,15093.0,329.5843,329.7136,329.5247,329.6142,15093.0
2019-12-19 13:00:00,331.56,331.67,331.28,331.33,23782.0,329.5843,329.6937,329.306,329.3557,23782.0
2019-12-19 13:05:00,331.32,331.84,331.31,331.65,18213.0,329.3458,329.8627,329.3358,329.6738,18213.0
2019-12-19 13:10:00,331.67,331.74,331.52,331.67,20785.0,329.6937,329.7633,329.5446,329.6937,20785.0
2019-12-19 13:15:00,331.65,332.0,331.65,331.9,26530.0,329.6738,330.0217,329.6738,329.9223,26530.0
2019-12-19 13:20:00,331.92,332.23,331.85,332.19,25501.0,329.9422,330.2503,329.8726,330.2106,25501.0
2019-12-19 13:25:00,332.17,332.18,331.95,332.01,17245.0,330.1907,330.2006,329.972,330.0317,17245.0
2019-12-19 13:30:00,332.02,332.13,331.88,331.99,12494.0,330.0416,330.1509,329.9024,330.0118,12494.0
2019-12-19 13:35:00,331.88,332.15,331.87,332.14,12012.0,329.9024,330.1708,329.8925,330.1609,12012.0
2019-12-19 13:40:00,332.15,332.38,331.83,331.91,28357.0,330.1708,330.3995,329.8527,329.9323,28357.0
2019-12-19 13:45:00,331.94,331.96,331.49,331.65,29493.0,329.9621,329.982,329.5148,329.6738,29493.0
2019-12-19 13:50:00,331.64,331.64,331.35,331.4,17389.0,329.6639,329.6639,329.3756,329.4253,17389.0
2019-12-19 13:55:00,331.45,331.78,331.4,331.73,25596.0,329.475,329.803,329.4253,329.7533,25596.0
2019-12-19 14:00:00,331.77,332.29,331.76,332.14,37104.0,329.7931,330.31,329.7831,330.1609,37104.0
2019-12-19 14:05:00,332.11,332.14,331.72,332.04,19192.0,330.1311,330.1609,329.7434,330.0615,19192.0
2019-12-19 14:10:00,332.03,332.43,332.02,332.24,25908.0,330.0515,330.4492,330.0416,330.2603,25908.0
2019-12-19 14:15:00,332.24,332.26,331.76,331.82,24617.0,330.2603,330.2802,329.7831,329.8428,24617.0
2019-12-19 14:20:00,331.86,331.88,331.73,331.86,18322.0,329.8826,329.9024,329.7533,329.8826,18322.0
2019-12-19 14:25:00,331.86,332.06,331.84,332.0,19583.0,329.8826,330.0814,329.8627,330.0217,19583.0
2019-12-19 14:30:00,332.02,332.29,331.97,332.21,21015.0,330.0416,330.31,329.9919,330.2305,21015.0
2019-12-19 14:35:00,332.2,332.55,332.2,332.55,18597.0,330.2205,330.5684,330.2205,330.5684,18597.0
2019-12-19 14:40:00,332.54,332.55,332.28,332.39,23189.0,330.5585,330.5684,330.3,330.4094,23189.0
2019-12-19 14:45:00,332.37,332.95,332.37,332.74,31245.0,330.3895,330.9661,330.3895,330.7573,31245.0
2019-12-19 14:50:00,332.71,332.76,332.35,332.38,30823.0,330.7275,330.7772,330.3696,330.3995,30823.0
2019-12-19 14:55:00,332.4,332.57,332.27,332.41,16523.0,330.4193,330.5883,330.2901,330.4293,16523.0
2019-12-19 15:00:00,332.38,332.61,332.31,332.58,36710.0,330.3995,330.6281,330.3299,330.5983,36710.0
2019-12-19 15:05:00,332.54,332.62,332.06,332.37,34499.0,330.5585,330.638,330.0814,330.3895,34499.0
2019-12-19 15:10:00,332.41,332.7,332.37,332.7,18652.0,330.4293,330.7175,330.3895,330.7175,18652.0
2019-12-19 15:15:00,332.73,333.25,332.65,333.25,37330.0,330.7474,331.2643,330.6678,331.2643,37330.0
2019-12-19 15:20:00,333.17,333.25,333.0,333.14,27679.0,331.1847,331.2643,331.0158,331.1549,27679.0
2019-12-19 15:25:00,333.11,333.47,333.0,333.25,51312.0,331.1251,331.483,331.0158,331.2643,51312.0
2019-12-19 15:30:00,333.27,333.32,333.0,333.04,32362.0,331.2842,331.3339,331.0158,331.0555,32362.0
2019-12-19 15:35:00,333.07,333.3,333.01,333.24,33953.0,331.0853,331.314,331.0257,331.2543,33953.0
2019-12-19 15:40:00,333.25,333.38,333.1,333.15,30058.0,331.2643,331.3935,331.1152,331.1649,30058.0
2019-12-19 15:45:00,333.17,333.55,333.08,333.28,81561.0,331.1847,331.5625,331.0953,331.2941,81561.0
2019-12-19 15:50:00,333.27,333.45,333.11,333.19,82579.0,331.2842,331.4631,331.1251,331.2046,82579.0
2019-12-19 15:55:00,333.19,333.51,333.1,333.5,178314.0,331.2046,331.5227,331.1152,331.5128,178314.0
2019-12-20 09:30:00,334.62,335.5,332.03,332.08,981190.0,332.6261,333.5009,330.0515,330.1012,981190.0
2019-12-20 09:35:00,332.14,332.67,331.04,331.63,121828.0,330.1609,330.6877,329.0674,329.6539,121828.0
2019-12-20 09:40:00,331.69,332.5,331.11,331.96,92011.0,329.7136,330.5187,329.137,329.982,92011.0
2019-12-20 09:45:00,331.99,332.5,331.85,331.99,64345.0,330.0118,330.5187,329.8726,330.0118,64345.0
2019-12-20 09:50:00,331.94,332.18,331.08,331.59,87944.0,329.9621,330.2006,329.1072,329.6142,87944.0
2019-12-20 09:55:00,331.66,332.0,330.8,331.9,95212.0,329.6837,330.0217,328.8289,329.9223,95212.0
2019-12-20 10:00:00,331.84,332.14,331.41,331.55,54575.0,329.8627,330.1609,329.4352,329.5744,54575.0
2019-12-20 10:05:00,331.53,331.71,330.38,330.5,87111.0,329.5545,329.7334,328.4114,328.5307,87111.0
2019-12-20 10:10:00,330.43,330.94,330.08,330.3,78623.0,328.4611,328.968,328.1132,328.3318,78623.0
2019-12-20 10:15:00,330.27,330.27,329.54,329.6,111972.0,328.302,328.302,327.5764,327.636,111972.0
2019-12-20 10:20:00,329.61,329.85,329.35,329.7,60439.0,327.646,327.8845,327.3875,327.7354,60439.0
2019-12-20 10:25:00,329.77,330.36,329.77,330.2,50757.0,327.805,328.3915,327.805,328.2324,50757.0
2019-12-20 10:30:00,330.27,330.76,330.15,330.47,70195.0,328.302,328.7891,328.1827,328.5008,70195.0
2019-12-20 10:35:00,330.45,330.5,330.02,330.04,59463.0,328.481,328.5307,328.0535,328.0734,59463.0
2019-12-20 10:40:00,330.04,330.08,329.52,329.53,88655.0,328.0734,328.1132,327.5565,327.5664,88655.0
2019-12-20 10:45:00,329.5,330.13,329.05,329.26,100080.0,327.5366,328.1629,327.0893,327.298,100080.0
2019-12-20 10:50:00,329.27,329.53,328.73,329.43,94441.0,327.308,327.5664,326.7712,327.467,94441.0
2019-12-20 10:55:00,329.38,329.45,329.04,329.38,37298.0,327.4173,327.4869,327.0794,327.4173,37298.0
2019-12-20 11:00:00,329.34,329.38,329.05,329.3,36907.0,327.3776,327.4173,327.0893,327.3378,36907.0
2019-12-20 11:05:00,329.25,329.31,328.83,329.02,50687.0,327.2881,327.3477,326.8706,327.0595,50687.0
2019-12-20 11:10:00,329.01,329.1,328.63,328.65,53067.0,327.0495,327.139,326.6718,326.6917,53067.0
2019-12-20 11:15:00,328.64,329.1,328.42,329.01,77965.0,326.6817,327.139,326.4631,327.0495,77965.0
2019-12-20 11:20:00,329.04,329.68,328.81,329.28,122494.0,327.0794,327.7155,326.8507,327.3179,122494.0
2019-12-20 11:25:00,329.2,329.67,329.2,329.52,55801.0,327.2384,327.7056,327.2384,327.5565,55801.0
2019-12-20 11:30:00,329.56,329.97,329.45,329.82,44331.0,327.5963,328.0038,327.4869,327.8547,44331.0
2019-12-20 11:35:00,329.81,330.88,329.81,330.75,77385.0,327.8448,328.9084,327.8448,328.7792,77385.0
2019-12-20 11:40:00,330.73,330.89,330.17,330.41,53832.0,328.7593,328.9183,328.2026,328.4412,53832.0
2019-12-20 11:45:00,330.4,330.7,330.15,330.49,32385.0,328.4313,328.7295,328.1827,328.5207,32385.0
2019-12-20 11:50:00,330.5,330.67,330.47,330.56,29003.0,328.5307,328.6996,328.5008,328.5903,29003.0
2019-12-20 11:55:00,330.5,330.87,330.5,330.84,45704.0,328.5307,328.8985,328.5307,328.8686,45704.0
2019-12-20 12:00:00,330.77,330.78,328.73,329.54,251814.0,328.799,328.809,326.7712,327.5764,251814.0
2019-12-20 12:05:00,329.56,330.27,328.86,330.09,93060.0,327.5963,328.302,326.9004,328.1231,93060.0
2019-12-20 12:10:00,330.02,330.2,329.57,329.91,47990.0,328.0535,328.2324,327.6062,327.9442,47990.0
2019-12-20 12:15:00,329.91,330.3,329.78,330.19,33375.0,327.9442,328.3318,327.8149,328.2225,33375.0
2019-12-20 12:20:00,330.26,330.52,330.13,330.45,29895.0,328.2921,328.5505,328.1629,328.481,29895.0
2019-12-20 12:25:00,330.42,330.98,330.42,330.77,46017.0,328.4511,329.0078,328.4511,328.799,46017.0
2019-12-20 12:30:00,330.72,330.94,330.45,330.58,19933.0,328.7493,328.968,328.481,328.6102,19933.0
2019-12-20 12:35:00,330.58,330.98,330.45,330.85,25907.0,328.6102,329.0078,328.481,328.8786,25907.0
2019-12-20 12:40:00,330.85,330.86,330.15,330.15,23609.0,328.8786,328.8885,328.1827,328.1827,23609.0
2019-12-20 12:45:00,330.15,330.52,330.12,330.33,20870.0,328.1827,328.5505,328.1529,328.3617,20870.0
2019-12-20 12:50:00,330.26,330.44,330.23,330.38,13333.0,328.2921,328.471,328.2623,328.4114,13333.0
2019-12-20 12:55:00,330.35,330.37,330.05,330.29,37870.0,328.3815,328.4014,328.0833,328.3219,37870.0
2019-12-20 13:00:00,330.35,330.45,329.98,330.18,35227.0,328.3815,328.481,328.0138,328.2126,35227.0
2019-12-20 13:05:00,330.23,330.45,329.97,330.12,25930.0,328.2623,328.481,328.0038,328.1529,25930.0
2019-12-20 13:10:00,330.13,330.33,329.84,330.04,55636.0,328.1629,328.3617,327.8746,328.0734,55636.0
2019-12-20 13:15:00,330.07,330.69,330.07,330.41,34011.0,328.1032,328.7195,328.1032,328.4412,34011.0
2019-12-20 13:20:00,330.38,330.5,330.27,330.43,19943.0,328.4114,328.5307,328.302,328.4611,19943.0
2019-12-20 13:25:00,330.4,330.5,330.1,330.16,27538.0,328.4313,328.5307,328.133,328.1927,27538.0
2019-12-20 13:30:00,330.15,330.72,330.14,330.61,24079.0,328.1827,328.7493,328.1728,328.64,24079.0
2019-12-20 13:35:00,330.62,330.74,330.34,330.41,31396.0,328.6499,328.7692,328.3716,328.4412,31396.0
2019-12-20 13:40:00,330.43,330.67,330.08,330.08,48429.0,328.4611,328.6996,328.1132,328.1132,48429.0
2019-12-20 13:45:00,330.05,330.16,329.8,329.86,32217.0,328.0833,328.1927,327.8348,327.8945,32217.0
2019-12-20 13:50:00,329.81,330.09,329.56,330.05,35433.0,327.8448,328.1231,327.5963,328.0833,35433.0
2019-12-20 13:55:00,330.03,330.13,329.86,329.99,35462.0,328.0635,328.1629,327.8945,328.0237,35462.0
2019-12-20 14:00:00,330.1,330.15,329.89,330.06,18473.0,328.133,328.1827,327.9243,328.0933,18473.0
2019-12-20 14:05:00,330.07,330.11,329.88,329.88,11842.0,328.1032,328.143,327.9144,327.9144,11842.0
2019-12-20 14:10:00,329.9,330.15,329.8,330.1,21395.0,327.9342,328.1827,327.8348,328.133,21395.0
2019-12-20 14:15:00,330.06,330.15,329.94,330.13,17166.0,328.0933,328.1827,327.974,328.1629,17166.0
2019-12-20 14:20:00,330.05,330.2,329.97,330.11,23662.0,328.0833,328.2324,328.0038,328.143,23662.0
2019-12-20 14:25:00,330.11,330.13,330.0,330.03,15111.0,328.143,328.1629,328.0336,328.0635,15111.0
2019-12-20 14:30:00,330.04,330.3,329.94,330.11,51942.0,328.0734,328.3318,327.974,328.143,51942.0
2019-12-20 14:35:00,330.07,330.13,329.6,329.6,21045.0,328.1032,328.1629,327.636,327.636,21045.0
2019-12-20 14:40:00,329.61,329.62,329.35,329.5,47284.0,327.646,327.6559,327.3875,327.5366,47284.0
2019-12-20 14:45:00,329.51,329.55,329.2,329.37,31796.0,327.5466,327.5863,327.2384,327.4074,31796.0
2019-12-20 14:50:00,329.4,329.64,329.2,329.27,33171.0,327.4372,327.6758,327.2384,327.308,33171.0
2019-12-20 14:55:00,329.25,329.49,329.16,329.23,18433.0,327.2881,327.5267,327.1986,327.2682,18433.0
2019-12-20 15:00:00,329.23,329.4,329.01,329.1,40976.0,327.2682,327.4372,327.0495,327.139,40976.0
2019-12-20 15:05:00,329.15,329.42,329.07,329.08,55487.0,327.1887,327.4571,327.1092,327.1191,55487.0
2019-12-20 15:10:00,329.14,329.4,329.1,329.19,52978.0,327.1788,327.4372,327.139,327.2285,52978.0
2019-12-20 15:15:00,329.22,329.45,329.12,329.32,59323.0,327.2583,327.4869,327.1589,327.3577,59323.0
2019-12-20 15:20:00,329.31,329.35,329.17,329.31,33763.0,327.3477,327.3875,327.2086,327.3477,33763.0
2019-12-20 15:25:00,329.28,329.38,329.2,329.27,30069.0,327.3179,327.4173,327.2384,327.308,30069.0
2019-12-20 15:30:00,329.27,329.3,329.21,329.26,44108.0,327.308,327.3378,327.2483,327.298,44108.0
2019-12-20 15:35:00,329.29,329.34,329.02,329.04,62613.0,327.3279,327.3776,327.0595,327.0794,62613.0
2019-12-20 15:40:00,329.06,329.19,328.95,328.98,91653.0,327.0992,327.2285,326.9899,327.0197,91653.0
2019-12-20 15:45:00,328.97,328.99,328.76,328.79,101465.0,327.0098,327.0297,326.801,326.8308,101465.0
2019-12-20 15:50:00,328.8,329.02,328.72,328.78,185628.0,326.8408,327.0595,326.7613,326.8209,185628.0
2019-12-20 15:55:00,328.77,328.78,328.11,328.14,335262.0,326.811,326.8209,326.1549,326.1847,335262.0
2019-12-23 09:30:00,336.83,339.44,336.0,338.8,838033.0,334.8229,337.4174,333.9979,336.7812,838033.0
2019-12-23 09:35:00,338.88,340.59,338.68,339.57,493557.0,336.8607,338.5605,336.6619,337.5466,493557.0
2019-12-23 09:40:00,339.64,340.33,338.35,338.85,299881.0,337.6162,338.3021,336.3339,336.8309,299881.0
2019-12-23 09:45:00,338.95,339.63,338.4,338.65,182073.0,336.9303,337.6063,336.3836,336.6321,182073.0
2019-12-23 09:50:00,338.61,338.93,338.08,338.44,148843.0,336.5923,336.9104,336.0655,336.4233,148843.0
2019-12-23 09:55:00,338.47,339.1,336.71,336.71,229642.0,336.4532,337.0794,334.7037,334.7037,229642.0
2019-12-23 10:00:00,336.79,337.05,335.02,335.7,205752.0,334.7832,335.0416,333.0237,333.6997,205752.0
2019-12-23 10:05:00,335.67,336.51,334.84,336.04,153176.0,333.6698,334.5048,332.8448,334.0376,153176.0
2019-12-23 10:10:00,336.09,337.18,335.81,336.11,135993.0,334.0873,335.1709,333.809,334.1072,135993.0
2019-12-23 10:15:00,336.09,336.32,335.41,335.77,95493.0,334.0873,334.316,333.4114,333.7693,95493.0
2019-12-23 10:20:00,335.78,335.96,335.27,335.4,64137.0,333.7792,333.9581,333.2722,333.4015,64137.0
2019-12-23 10:25:00,335.45,335.58,334.2,334.6,136014.0,333.4512,333.5804,332.2086,332.6062,136014.0
2019-12-23 10:30:00,334.53,335.24,334.53,334.7,101058.0,332.5366,333.2424,332.5366,332.7056,101058.0
2019-12-23 10:35:00,334.75,335.1,334.72,335.03,89408.0,332.7553,333.1032,332.7255,333.0337,89408.0
2019-12-23 10:40:00,334.99,336.72,334.9,336.72,165503.0,332.9939,334.7136,332.9044,334.7136,165503.0
2019-12-23 10:45:00,336.75,336.94,335.86,335.91,86646.0,334.7434,334.9323,333.8587,333.9084,86646.0
2019-12-23 10:50:00,335.98,336.92,335.89,336.7,102144.0,333.978,334.9124,333.8885,334.6937,102144.0
2019-12-23 10:55:00,336.63,337.76,336.22,337.65,147640.0,334.6241,335.7474,334.2166,335.6381,147640.0
2019-12-23 11:00:00,337.59,337.7,336.64,337.19,112208.0,335.5784,335.6878,334.6341,335.1808,112208.0
2019-12-23 11:05:00,337.19,337.2,336.21,336.42,79612.0,335.1808,335.1907,334.2066,334.4154,79612.0
2019-12-23 11:10:00,336.37,336.66,336.17,336.6,58613.0,334.3657,334.654,334.1669,334.5943,58613.0
2019-12-23 11:15:00,336.57,337.08,336.56,336.63,64760.0,334.5645,335.0714,334.5545,334.6241,64760.0
2019-12-23 11:20:00,336.56,336.91,336.36,336.62,47305.0,334.5545,334.9025,334.3557,334.6142,47305.0
2019-12-23 11:25:00,336.59,337.11,336.57,336.9,53651.0,334.5844,335.1013,334.5645,334.8925,53651.0
2019-12-23 11:30:00,336.93,336.94,336.04,336.25,59837.0,334.9223,334.9323,334.0376,334.2464,59837.0
2019-12-23 11:35:00,336.27,336.96,336.27,336.85,42863.0,334.2663,334.9522,334.2663,334.8428,42863.0
2019-12-23 11:40:00,336.91,337.6,336.85,337.52,72206.0,334.9025,335.5883,334.8428,335.5088,72206.0
2019-12-23 11:45:00,337.54,338.08,337.42,337.45,109240.0,335.5287,336.0655,335.4094,335.4392,109240.0
2019-12-23 11:50:00,337.45,338.31,337.34,337.94,88123.0,335.4392,336.2941,335.3299,335.9263,88123.0
2019-12-23 11:55:00,337.91,337.91,336.71,337.5,131695.0,335.8965,335.8965,334.7037,335.4889,131695.0
2019-12-23 12:00:00,337.52,337.63,336.71,336.95,66289.0,335.5088,335.6182,334.7037,334.9422,66289.0
2019-12-23 12:05:00,336.92,337.36,336.6,337.31,61099.0,334.9124,335.3498,334.5943,335.3001,61099.0
2019-12-23 12:10:00,337.19,337.57,336.78,337.03,55653.0,335.1808,335.5585,334.7732,335.0217,55653.0
2019-12-23 12:15:00,337.01,337.69,336.98,337.66,30126.0,335.0019,335.6778,334.972,335.648,30126.0
2019-12-23 12:20:00,337.56,337.56,337.06,337.19,46939.0,335.5486,335.5486,335.0516,335.1808,46939.0
2019-12-23 12:25:00,337.18,337.43,337.05,337.26,41120.0,335.1709,335.4194,335.0416,335.2504,41120.0
2019-12-23 12:30:00,337.26,337.31,336.9,337.03,27932.0,335.2504,335.3001,334.8925,335.0217,27932.0
2019-12-23 12:35:00,337.02,337.06,336.7,336.8,36743.0,335.0118,335.0516,334.6937,334.7931,36743.0
2019-12-23 12:40:00,336.8,336.99,336.51,336.92,38847.0,334.7931,334.982,334.5048,334.9124,38847.0
2019-12-23 12:45:00,336.87,336.95,336.64,336.85,16158.0,334.8627,334.9422,334.6341,334.8428,16158.0
2019-12-23 12:50:00,336.85,336.85,336.45,336.62,25559.0,334.8428,334.8428,334.4452,334.6142,25559.0
2019-12-23 12:55:00,336.61,336.67,336.36,336.37,21714.0,334.6042,334.6639,334.3557,334.3657,21714.0
2019-12-23 13:00:00,336.42,336.66,336.36,336.58,19965.0,334.4154,334.654,334.3557,334.5744,19965.0
2019-12-23 13:05:00,336.5,336.62,336.28,336.47,20193.0,334.4949,334.6142,334.2762,334.4651,20193.0
2019-12-23 13:10:00,336.44,336.47,336.35,336.4,14029.0,334.4353,334.4651,334.3458,334.3955,14029.0
2019-12-23 13:15:00,336.4,336.4,335.75,335.84,66547.0,334.3955,334.3955,333.7494,333.8388,66547.0
2019-12-23 13:20:00,335.87,336.52,335.84,335.94,45365.0,333.8687,334.5148,333.8388,333.9382,45365.0
2019-12-23 13:25:00,335.9,336.34,335.88,336.0,34166.0,333.8985,334.3359,333.8786,333.9979,34166.0
2019-12-23 13:30:00,336.01,336.15,335.97,336.06,29079.0,334.0078,334.147,333.9681,334.0575,29079.0
2019-12-23 13:35:00,336.06,336.8,336.04,336.73,34130.0,334.0575,334.7931,334.0376,334.7235,34130.0
2019-12-23 13:40:00,336.68,336.96,336.61,336.96,33931.0,334.6738,334.9522,334.6042,334.9522,33931.0
2019-12-23 13:45:00,336.96,336.97,336.68,336.85,26818.0,334.9522,334.9621,334.6738,334.8428,26818.0
2019-12-23 13:50:00,336.93,337.17,336.75,336.79,39968.0,334.9223,335.1609,334.7434,334.7832,39968.0
2019-12-23 13:55:00,336.85,337.16,336.81,336.87,39960.0,334.8428,335.151,334.8031,334.8627,39960.0
2019-12-23 14:00:00,336.86,337.05,336.85,336.93,20084.0,334.8528,335.0416,334.8428,334.9223,20084.0
2019-12-23 14:05:00,336.96,337.58,336.75,337.17,64345.0,334.9522,335.5685,334.7434,335.1609,64345.0
2019-12-23 14:10:00,337.13,337.25,337.01,337.11,29072.0,335.1211,335.2404,335.0019,335.1013,29072.0
2019-12-23 14:15:00,337.18,337.23,337.04,337.1,26227.0,335.1709,335.2206,335.0317,335.0913,26227.0
2019-12-23 14:20:00,337.14,337.26,337.09,337.14,17688.0,335.1311,335.2504,335.0814,335.1311,17688.0
2019-12-23 14:25:00,337.17,337.69,337.1,337.3,43581.0,335.1609,335.6778,335.0913,335.2901,43581.0
2019-12-23 14:30:00,337.34,337.4,337.0,337.38,22536.0,335.3299,335.3895,334.9919,335.3697,22536.0
2019-12-23 14:35:00,337.43,337.64,337.24,337.53,23366.0,335.4194,335.6281,335.2305,335.5188,23366.0
2019-12-23 14:40:00,337.47,337.49,337.04,337.09,27143.0,335.4591,335.479,335.0317,335.0814,27143.0
2019-12-23 14:45:00,337.05,337.17,336.84,337.07,18582.0,335.0416,335.1609,334.8329,335.0615,18582.0
2019-12-23 14:50:00,337.05,337.61,337.05,337.57,29751.0,335.0416,335.5983,335.0416,335.5585,29751.0
2019-12-23 14:55:00,337.59,337.89,337.58,337.6,44154.0,335.5784,335.8766,335.5685,335.5883,44154.0
2019-12-23 15:00:00,337.62,337.62,337.18,337.59,30598.0,335.6082,335.6082,335.1709,335.5784,30598.0
2019-12-23 15:05:00,337.59,338.06,337.57,338.04,69835.0,335.5784,336.0456,335.5585,336.0257,69835.0
2019-12-23 15:10:00,338.04,338.29,337.78,337.78,40057.0,336.0257,336.2742,335.7673,335.7673,40057.0
2019-12-23 15:15:00,337.82,337.99,337.65,337.82,32333.0,335.807,335.976,335.6381,335.807,32333.0
2019-12-23 15:20:00,337.8,338.14,337.7,337.76,54289.0,335.7872,336.1251,335.6878,335.7474,54289.0
2019-12-23 15:25:00,337.79,337.97,337.7,337.87,32722.0,335.7772,335.9561,335.6878,335.8567,32722.0
2019-12-23 15:30:00,337.93,337.93,337.54,337.78,40144.0,335.9164,335.9164,335.5287,335.7673,40144.0
2019-12-23 15:35:00,337.77,338.0,337.62,337.73,51406.0,335.7573,335.986,335.6082,335.7176,51406.0
2019-12-23 15:40:00,337.73,337.84,337.55,337.61,45984.0,335.7176,335.8269,335.5386,335.5983,45984.0
2019-12-23 15:45:00,337.63,337.93,337.63,337.82,64424.0,335.6182,335.9164,335.6182,335.807,64424.0
2019-12-23 15:50:00,337.84,337.92,337.71,337.8,117128.0,335.8269,335.9064,335.6977,335.7872,117128.0
2019-12-23 15:55:00,337.84,338.15,337.5,337.54,196741.0,335.8269,336.1351,335.4889,335.5287,196741.0
2019-12-24 09:30:00,339.51,339.75,337.49,337.67,198523.0,337.487,337.7255,335.479,335.6579,198523.0
2019-12-24 09:35:00,337.67,337.78,336.12,337.07,137991.0,335.6579,335.7673,334.1172,335.0615,137991.0
2019-12-24 09:40:00,336.96,337.26,336.0,336.63,88123.0,334.9522,335.2504,333.9979,334.6241,88123.0
2019-12-24 09:45:00,336.39,336.84,335.92,336.35,62008.0,334.3856,334.8329,333.9184,334.3458,62008.0
2019-12-24 09:50:00,336.29,336.33,335.5,335.88,87922.0,334.2862,334.3259,333.5009,333.8786,87922.0
2019-12-24 09:55:00,335.88,336.43,335.76,336.04,71481.0,333.8786,334.4253,333.7593,334.0376,71481.0
2019-12-24 10:00:00,336.08,336.36,335.72,336.29,49970.0,334.0774,334.3557,333.7196,334.2862,49970.0
2019-12-24 10:05:00,336.3,336.31,335.9,336.19,30821.0,334.2961,334.306,333.8985,334.1868,30821.0
2019-12-24 10:10:00,336.17,336.35,335.88,336.29,42678.0,334.1669,334.3458,333.8786,334.2862,42678.0
2019-12-24 10:15:00,336.27,336.37,336.09,336.27,31965.0,334.2663,334.3657,334.0873,334.2663,31965.0
2019-12-24 10:20:00,336.25,336.28,335.94,336.19,33831.0,334.2464,334.2762,333.9382,334.1868,33831.0
2019-12-24 10:25:00,336.18,336.29,335.96,336.08,39606.0,334.1768,334.2862,333.9581,334.0774,39606.0
2019-12-24 10:30:00,336.06,336.06,335.67,335.76,74799.0,334.0575,334.0575,333.6698,333.7593,74799.0
2019-12-24 10:35:00,335.74,336.06,335.63,335.68,59246.0,333.7394,334.0575,333.6301,333.6798,59246.0
2019-12-24 10:40:00,335.68,336.05,335.52,336.03,54952.0,333.6798,334.0476,333.5207,334.0277,54952.0
2019-12-24 10:45:00,335.99,336.08,335.15,335.35,83170.0,333.9879,334.0774,333.1529,333.3518,83170.0
2019-12-24 10:50:00,335.33,335.36,334.65,334.73,128623.0,333.3319,333.3617,332.6559,332.7355,128623.0
2019-12-24 10:55:00,334.76,335.07,334.25,334.47,91507.0,332.7653,333.0734,332.2583,332.477,91507.0
2019-12-24 11:00:00,334.47,334.68,334.08,334.08,68950.0,332.477,332.6857,332.0893,332.0893,68950.0
2019-12-24 11:05:00,334.08,334.54,333.95,334.5,95483.0,332.0893,332.5466,331.9601,332.5068,95483.0
2019-12-24 11:10:00,334.58,334.75,334.39,334.68,46291.0,332.5863,332.7553,332.3975,332.6857,46291.0
2019-12-24 11:15:00,334.72,334.73,334.5,334.6,20194.0,332.7255,332.7355,332.5068,332.6062,20194.0
2019-12-24 11:20:00,334.6,334.85,334.46,334.55,36354.0,332.6062,332.8547,332.4671,332.5565,36354.0
2019-12-24 11:25:00,334.57,334.61,334.12,334.17,37400.0,332.5764,332.6162,332.1291,332.1788,37400.0
2019-12-24 11:30:00,334.15,334.31,333.96,334.11,47146.0,332.1589,332.318,331.97,332.1191,47146.0
2019-12-24 11:35:00,334.11,334.38,334.02,334.28,27604.0,332.1191,332.3875,332.0297,332.2881,27604.0
2019-12-24 11:40:00,334.27,334.31,334.03,334.13,26718.0,332.2782,332.318,332.0396,332.139,26718.0
2019-12-24 11:45:00,334.06,334.16,333.87,333.9,50819.0,332.0694,332.1688,331.8806,331.9104,50819.0
2019-12-24 11:50:00,333.9,333.92,333.13,333.46,96653.0,331.9104,331.9303,331.145,331.473,96653.0
2019-12-24 11:55:00,333.5,333.78,333.0,333.08,82002.0,331.5128,331.7911,331.0158,331.0953,82002.0
2019-12-24 12:00:00,333.09,333.27,333.05,333.15,66408.0,331.1052,331.2842,331.0655,331.1649,66408.0
2019-12-24 12:05:00,333.16,333.33,333.01,333.27,47820.0,331.1748,331.3438,331.0257,331.2842,47820.0
2019-12-24 12:10:00,333.27,333.51,333.16,333.51,38469.0,331.2842,331.5227,331.1748,331.5227,38469.0
2019-12-24 12:15:00,333.49,334.0,333.49,333.86,55633.0,331.5028,332.0098,331.5028,331.8706,55633.0
2019-12-24 12:20:00,333.88,334.1,333.82,334.1,29908.0,331.8905,332.1092,331.8309,332.1092,29908.0
2019-12-24 12:25:00,334.12,334.22,333.92,334.18,46193.0,332.1291,332.2285,331.9303,332.1887,46193.0
2019-12-24 12:30:00,334.17,334.2,333.7,334.06,35732.0,332.1788,332.2086,331.7116,332.0694,35732.0
2019-12-24 12:35:00,334.01,334.06,333.4,333.51,50413.0,332.0197,332.0694,331.4134,331.5227,50413.0
2019-12-24 12:40:00,333.52,333.81,333.18,333.44,43981.0,331.5327,331.8209,331.1947,331.4531,43981.0
2019-12-24 12:45:00,333.43,333.88,333.25,333.75,50304.0,331.4432,331.8905,331.2643,331.7613,50304.0
2019-12-24 12:50:00,333.78,333.78,332.62,333.05,225728.0,331.7911,331.7911,330.638,331.0655,225728.0
2019-12-24 12:55:00,333.08,333.16,332.75,333.03,114004.0,331.0953,331.1748,330.7672,331.0456,114004.0
2019-12-26 09:30:00,332.7,333.36,331.27,331.49,160134.0,330.7175,331.3736,329.2961,329.5148,160134.0
2019-12-26 09:35:00,331.39,331.52,330.27,331.07,151246.0,329.4154,329.5446,328.302,329.0973,151246.0
2019-12-26 09:40:00,331.06,332.38,331.06,331.85,84468.0,329.0873,330.3995,329.0873,329.8726,84468.0
2019-12-26 09:45:00,331.83,331.92,331.24,331.74,48110.0,329.8527,329.9422,329.2662,329.7633,48110.0
2019-12-26 09:50:00,331.76,332.2,331.64,331.77,56029.0,329.7831,330.2205,329.6639,329.7931,56029.0
2019-12-26 09:55:00,331.83,331.98,331.0,331.18,62698.0,329.8527,330.0018,329.0277,329.2066,62698.0
2019-12-26 10:00:00,331.29,331.57,330.82,331.07,45920.0,329.3159,329.5943,328.8487,329.0973,45920.0
2019-12-26 10:05:00,331.07,331.36,330.6,331.13,47828.0,329.0973,329.3855,328.6301,329.1569,47828.0
2019-12-26 10:10:00,330.97,331.01,330.5,330.94,77524.0,328.9979,329.0376,328.5307,328.968,77524.0
2019-12-26 10:15:00,330.92,331.3,330.66,330.79,57919.0,328.9482,329.3259,328.6897,328.8189,57919.0
2019-12-26 10:20:00,330.75,331.1,330.6,330.7,32912.0,328.7792,329.1271,328.6301,328.7295,32912.0
2019-12-26 10:25:00,330.88,330.96,330.52,330.65,35996.0,328.9084,328.9879,328.5505,328.6798,35996.0
2019-12-26 10:30:00,330.66,331.2,330.44,330.85,46758.0,328.6897,329.2265,328.471,328.8786,46758.0
2019-12-26 10:35:00,330.85,330.89,330.44,330.47,43182.0,328.8786,328.9183,328.471,328.5008,43182.0
2019-12-26 10:40:00,330.46,331.05,330.46,331.02,45817.0,328.4909,329.0774,328.4909,329.0476,45817.0
2019-12-26 10:45:00,331.04,331.21,330.61,330.69,26997.0,329.0674,329.2364,328.64,328.7195,26997.0
2019-12-26 10:50:00,330.67,330.85,330.5,330.85,24270.0,328.6996,328.8786,328.5307,328.8786,24270.0
2019-12-26 10:55:00,330.78,331.4,330.75,331.24,37170.0,328.809,329.4253,328.7792,329.2662,37170.0
2019-12-26 11:00:00,331.31,331.59,331.25,331.35,31007.0,329.3358,329.6142,329.2762,329.3756,31007.0
2019-12-26 11:05:00,331.3,331.66,331.18,331.66,32823.0,329.3259,329.6837,329.2066,329.6837,32823.0
2019-12-26 11:10:00,331.72,331.9,331.6,331.71,45992.0,329.7434,329.9223,329.6241,329.7334,45992.0
2019-12-26 11:15:00,331.71,331.91,331.61,331.75,39503.0,329.7334,329.9323,329.634,329.7732,39503.0
2019-12-26 11:20:00,331.75,331.76,331.31,331.51,28709.0,329.7732,329.7831,329.3358,329.5346,28709.0
2019-12-26 11:25:00,331.57,331.7,331.42,331.5,42964.0,329.5943,329.7235,329.4452,329.5247,42964.0
2019-12-26 11:30:00,331.47,331.5,330.92,331.18,34686.0,329.4949,329.5247,328.9482,329.2066,34686.0
2019-12-26 11:35:00,331.26,331.6,331.25,331.56,20974.0,329.2861,329.6241,329.2762,329.5843,20974.0
2019-12-26 11:40:00,331.53,331.64,331.21,331.3,17678.0,329.5545,329.6639,329.2364,329.3259,17678.0
2019-12-26 11:45:00,331.26,331.36,331.18,331.18,16202.0,329.2861,329.3855,329.2066,329.2066,16202.0
2019-12-26 11:50:00,331.12,331.62,331.11,331.61,15321.0,329.147,329.644,329.137,329.634,15321.0
2019-12-26 11:55:00,331.59,331.59,331.22,331.4,18446.0,329.6142,329.6142,329.2464,329.4253,18446.0
2019-12-26 12:00:00,331.41,331.41,330.96,331.16,25158.0,329.4352,329.4352,328.9879,329.1867,25158.0
2019-12-26 12:05:00,331.12,331.19,330.71,330.79,24649.0,329.147,329.2165,328.7394,328.8189,24649.0
2019-12-26 12:10:00,330.87,330.99,330.7,330.78,22310.0,328.8985,329.0177,328.7295,328.809,22310.0
2019-12-26 12:15:00,330.78,330.85,330.7,330.78,11844.0,328.809,328.8786,328.7295,328.809,11844.0
2019-12-26 12:20:00,330.82,330.95,330.6,330.71,33987.0,328.8487,328.978,328.6301,328.7394,33987.0
2019-12-26 12:25:00,330.75,330.83,330.63,330.7,24152.0,328.7792,328.8587,328.6599,328.7295,24152.0
2019-12-26 12:30:00,330.72,330.78,330.44,330.47,30965.0,328.7493,328.809,328.471,328.5008,30965.0
2019-12-26 12:35:00,330.47,330.85,330.4,330.85,41852.0,328.5008,328.8786,328.4313,328.8786,41852.0
2019-12-26 12:40:00,330.85,331.13,330.5,330.57,22814.0,328.8786,329.1569,328.5307,328.6002,22814.0
2019-12-26 12:45:00,330.61,330.8,330.49,330.77,17660.0,328.64,328.8289,328.5207,328.799,17660.0
2019-12-26 12:50:00,330.81,330.86,330.45,330.45,21032.0,328.8388,328.8885,328.481,328.481,21032.0
2019-12-26 12:55:00,330.45,330.73,330.41,330.53,29024.0,328.481,328.7593,328.4412,328.5605,29024.0
2019-12-26 13:00:00,330.46,330.63,330.46,330.55,18431.0,328.4909,328.6599,328.4909,328.5804,18431.0
2019-12-26 13:05:00,330.58,330.69,330.53,330.64,14246.0,328.6102,328.7195,328.5605,328.6698,14246.0
2019-12-26 13:10:00,330.61,330.67,330.5,330.57,11579.0,328.64,328.6996,328.5307,328.6002,11579.0
2019-12-26 13:15:00,330.6,330.65,330.4,330.59,26141.0,328.6301,328.6798,328.4313,328.6201,26141.0
2019-12-26 13:20:00,330.64,330.64,330.5,330.6,15037.0,328.6698,328.6698,328.5307,328.6301,15037.0
2019-12-26 13:25:00,330.59,330.61,330.42,330.43,13798.0,328.6201,328.64,328.4511,328.4611,13798.0
2019-12-26 13:30:00,330.43,330.55,330.36,330.41,15438.0,328.4611,328.5804,328.3915,328.4412,15438.0
2019-12-26 13:35:00,330.36,330.53,330.12,330.18,39165.0,328.3915,328.5605,328.1529,328.2126,39165.0
2019-12-26 13:40:00,330.18,330.27,330.05,330.2,42027.0,328.2126,328.302,328.0833,328.2324,42027.0
2019-12-26 13:45:00,330.2,330.24,330.04,330.11,23844.0,328.2324,328.2722,328.0734,328.143,23844.0
2019-12-26 13:50:00,330.15,330.23,330.0,330.18,53306.0,328.1827,328.2623,328.0336,328.2126,53306.0
2019-12-26 13:55:00,330.14,330.17,330.0,330.02,30874.0,328.1728,328.2026,328.0336,328.0535,30874.0
2019-12-26 14:00:00,330.04,330.14,330.0,330.03,23571.0,328.0734,328.1728,328.0336,328.0635,23571.0
2019-12-26 14:05:00,330.1,330.44,330.01,330.38,28927.0,328.133,328.471,328.0436,328.4114,28927.0
2019-12-26 14:10:00,330.4,330.8,330.33,330.65,34428.0,328.4313,328.8289,328.3617,328.6798,34428.0
2019-12-26 14:15:00,330.66,330.74,330.52,330.57,20665.0,328.6897,328.7692,328.5505,328.6002,20665.0
2019-12-26 14:20:00,330.54,330.61,330.34,330.36,13813.0,328.5704,328.64,328.3716,328.3915,13813.0
2019-12-26 14:25:00,330.39,330.41,330.24,330.25,20873.0,328.4213,328.4412,328.2722,328.2821,20873.0
2019-12-26 14:30:00,330.23,330.3,330.19,330.24,10068.0,328.2623,328.3318,328.2225,328.2722,10068.0
2019-12-26 14:35:00,330.26,330.3,330.18,330.27,15365.0,328.2921,328.3318,328.2126,328.302,15365.0
2019-12-26 14:40:00,330.24,330.3,330.17,330.25,16891.0,328.2722,328.3318,328.2026,328.2821,16891.0
2019-12-26 14:45:00,330.25,330.29,330.12,330.13,15463.0,328.2821,328.3219,328.1529,328.1629,15463.0
2019-12-26 14:50:00,330.14,330.33,330.0,330.31,38451.0,328.1728,328.3617,328.0336,328.3418,38451.0
2019-12-26 14:55:00,330.32,330.35,330.1,330.1,14122.0,328.3517,328.3815,328.133,328.133,14122.0
2019-12-26 15:00:00,330.1,330.19,330.0,330.07,21926.0,328.133,328.2225,328.0336,328.1032,21926.0
2019-12-26 15:05:00,330.1,330.18,330.03,330.04,20229.0,328.133,328.2126,328.0635,328.0734,20229.0
2019-12-26 15:10:00,330.08,330.2,330.01,330.04,15835.0,328.1132,328.2324,328.0436,328.0734,15835.0
2019-12-26 15:15:00,330.01,330.11,330.0,330.05,30134.0,328.0436,328.143,328.0336,328.0833,30134.0
2019-12-26 15:20:00,330.06,330.15,330.0,330.01,24825.0,328.0933,328.1827,328.0336,328.0436,24825.0
2019-12-26 15:25:00,330.0,330.08,330.0,330.01,32947.0,328.0336,328.1132,328.0336,328.0436,32947.0
2019-12-26 15:30:00,330.04,330.09,329.81,329.93,84090.0,328.0734,328.1231,327.8448,327.9641,84090.0
2019-12-26 15:35:00,329.93,329.94,329.3,329.44,79746.0,327.9641,327.974,327.3378,327.477,79746.0
2019-12-26 15:40:00,329.38,330.27,329.38,330.17,69396.0,327.4173,328.302,327.4173,328.2026,69396.0
2019-12-26 15:45:00,330.12,330.14,329.86,330.01,52884.0,328.1529,328.1728,327.8945,328.0436,52884.0
2019-12-26 15:50:00,330.06,330.08,329.71,329.97,68444.0,328.0933,328.1132,327.7454,328.0038,68444.0
2019-12-26 15:55:00,329.97,330.06,329.73,329.92,135824.0,328.0038,328.0933,327.7652,327.9541,135824.0
2019-12-27 09:30:00,330.2,330.75,329.17,330.41,143222.0,328.2324,328.7792,327.2086,328.4412,143222.0
2019-12-27 09:35:00,330.47,330.9,329.71,330.25,88901.0,328.5008,328.9283,327.7454,328.2821,88901.0
2019-12-27 09:40:00,330.21,330.38,329.31,329.46,68195.0,328.2424,328.4114,327.3477,327.4969,68195.0
2019-12-27 09:45:00,329.44,330.18,329.44,330.02,43286.0,327.477,328.2126,327.477,328.0535,43286.0
2019-12-27 09:50:00,330.0,330.1,329.51,330.0,52987.0,328.0336,328.133,327.5466,328.0336,52987.0
2019-12-27 09:55:00,330.0,330.39,329.84,330.2,66122.0,328.0336,328.4213,327.8746,328.2324,66122.0
2019-12-27 10:00:00,330.22,332.14,330.18,331.83,165286.0,328.2523,330.1609,328.2126,329.8527,165286.0
2019-12-27 10:05:00,331.91,332.9,331.52,332.79,126179.0,329.9323,330.9164,329.5446,330.807,126179.0
2019-12-27 10:10:00,332.81,333.65,332.59,333.26,148942.0,330.8269,331.6619,330.6082,331.2742,148942.0
2019-12-27 10:15:00,333.27,333.3,332.74,332.84,66543.0,331.2842,331.314,330.7573,330.8567,66543.0
2019-12-27 10:20:00,332.84,333.14,332.55,332.9,36039.0,330.8567,331.1549,330.5684,330.9164,36039.0
2019-12-27 10:25:00,332.93,333.55,332.89,333.44,100366.0,330.9462,331.5625,330.9064,331.4531,100366.0
2019-12-27 10:30:00,333.46,333.51,332.8,332.99,58024.0,331.473,331.5227,330.817,331.0058,58024.0
2019-12-27 10:35:00,332.94,333.0,331.99,332.95,48304.0,330.9561,331.0158,330.0118,330.9661,48304.0
2019-12-27 10:40:00,332.87,333.36,332.69,332.89,42890.0,330.8865,331.3736,330.7076,330.9064,42890.0
2019-12-27 10:45:00,332.93,332.93,332.3,332.55,32498.0,330.9462,330.9462,330.3199,330.5684,32498.0
2019-12-27 10:50:00,332.5,332.89,332.47,332.67,27030.0,330.5187,330.9064,330.4889,330.6877,27030.0
2019-12-27 10:55:00,332.65,332.75,332.26,332.34,21477.0,330.6678,330.7672,330.2802,330.3597,21477.0
2019-12-27 11:00:00,332.38,332.85,332.21,332.78,30498.0,330.3995,330.8667,330.2305,330.7971,30498.0
2019-12-27 11:05:00,332.76,333.13,332.29,333.07,47703.0,330.7772,331.145,330.31,331.0853,47703.0
2019-12-27 11:10:00,333.2,333.2,332.73,332.83,23011.0,331.2146,331.2146,330.7474,330.8468,23011.0
2019-12-27 11:15:00,332.91,333.07,332.73,332.78,31569.0,330.9263,331.0853,330.7474,330.7971,31569.0
2019-12-27 11:20:00,332.77,332.95,332.59,332.7,18412.0,330.7871,330.9661,330.6082,330.7175,18412.0
2019-12-27 11:25:00,332.74,333.04,332.73,332.94,17198.0,330.7573,331.0555,330.7474,330.9561,17198.0
2019-12-27 11:30:00,332.93,333.22,332.8,333.16,19462.0,330.9462,331.2344,330.817,331.1748,19462.0
2019-12-27 11:35:00,333.13,333.17,332.75,332.88,17937.0,331.145,331.1847,330.7672,330.8965,17937.0
2019-12-27 11:40:00,332.89,332.97,332.79,332.82,17500.0,330.9064,330.9859,330.807,330.8368,17500.0
2019-12-27 11:45:00,332.76,332.78,332.53,332.54,16327.0,330.7772,330.7971,330.5486,330.5585,16327.0
2019-12-27 11:50:00,332.52,332.77,332.41,332.58,9858.0,330.5386,330.7871,330.4293,330.5983,9858.0
2019-12-27 11:55:00,332.58,332.79,332.54,332.59,16836.0,330.5983,330.807,330.5585,330.6082,16836.0
2019-12-27 12:00:00,332.57,332.73,332.32,332.39,14920.0,330.5883,330.7474,330.3398,330.4094,14920.0
2019-12-27 12:05:00,332.4,332.43,332.03,332.18,12832.0,330.4193,330.4492,330.0515,330.2006,12832.0
2019-12-27 12:10:00,332.12,332.25,331.77,332.1,51807.0,330.141,330.2702,329.7931,330.1211,51807.0
2019-12-27 12:15:00,332.06,332.17,331.83,332.17,18788.0,330.0814,330.1907,329.8527,330.1907,18788.0
2019-12-27 12:20:00,332.21,332.3,332.08,332.29,14182.0,330.2305,330.3199,330.1012,330.31,14182.0
2019-12-27 12:25:00,332.29,332.3,332.1,332.13,13725.0,330.31,330.3199,330.1211,330.1509,13725.0
2019-12-27 12:30:00,332.18,332.3,331.99,332.25,11311.0,330.2006,330.3199,330.0118,330.2702,11311.0
2019-12-27 12:35:00,332.25,332.45,332.11,332.41,16529.0,330.2702,330.469,330.1311,330.4293,16529.0
2019-12-27 12:40:00,332.39,332.44,332.08,332.11,12093.0,330.4094,330.4591,330.1012,330.1311,12093.0
2019-12-27 12:45:00,332.17,332.2,331.69,331.71,18467.0,330.1907,330.2205,329.7136,329.7334,18467.0
2019-12-27 12:50:00,331.73,331.87,331.54,331.59,26141.0,329.7533,329.8925,329.5645,329.6142,26141.0
2019-12-27 12:55:00,331.6,331.67,331.05,331.46,41216.0,329.6241,329.6937,329.0774,329.4849,41216.0
2019-12-27 13:00:00,331.5,331.75,331.47,331.63,13918.0,329.5247,329.7732,329.4949,329.6539,13918.0
2019-12-27 13:05:00,331.7,331.75,331.35,331.52,25041.0,329.7235,329.7732,329.3756,329.5446,25041.0
2019-12-27 13:10:00,331.49,331.59,331.36,331.36,11308.0,329.5148,329.6142,329.3855,329.3855,11308.0
2019-12-27 13:15:00,331.37,331.55,331.34,331.43,18899.0,329.3955,329.5744,329.3657,329.4551,18899.0
2019-12-27 13:20:00,331.53,331.56,331.41,331.43,16439.0,329.5545,329.5843,329.4352,329.4551,16439.0
2019-12-27 13:25:00,331.4,331.49,331.24,331.31,13089.0,329.4253,329.5148,329.2662,329.3358,13089.0
2019-12-27 13:30:00,331.29,331.39,331.07,331.28,19488.0,329.3159,329.4154,329.0973,329.306,19488.0
2019-12-27 13:35:00,331.28,331.57,331.27,331.48,16089.0,329.306,329.5943,329.2961,329.5048,16089.0
2019-12-27 13:40:00,331.49,331.52,331.37,331.48,12204.0,329.5148,329.5446,329.3955,329.5048,12204.0
2019-12-27 13:45:00,331.45,331.47,331.1,331.24,11667.0,329.475,329.4949,329.1271,329.2662,11667.0
2019-12-27 13:50:00,331.2,331.43,331.19,331.37,7213.0,329.2265,329.4551,329.2165,329.3955,7213.0
2019-12-27 13:55:00,331.4,331.4,331.25,331.27,10521.0,329.4253,329.4253,329.2762,329.2961,10521.0
2019-12-27 14:00:00,331.27,331.46,331.09,331.14,17737.0,329.2961,329.4849,329.1171,329.1668,17737.0
2019-12-27 14:05:00,331.13,331.19,330.91,331.14,25880.0,329.1569,329.2165,328.9382,329.1668,25880.0
2019-12-27 14:10:00,331.21,331.24,330.93,330.93,10041.0,329.2364,329.2662,328.9581,328.9581,10041.0
2019-12-27 14:15:00,330.95,331.13,330.92,331.08,12022.0,328.978,329.1569,328.9482,329.1072,12022.0
2019-12-27 14:20:00,331.08,331.16,331.0,331.09,16479.0,329.1072,329.1867,329.0277,329.1171,16479.0
2019-12-27 14:25:00,331.11,331.12,330.56,330.69,22114.0,329.137,329.147,328.5903,328.7195,22114.0
2019-12-27 14:30:00,330.74,331.13,330.7,331.13,13849.0,328.7692,329.1569,328.7295,329.1569,13849.0
2019-12-27 14:35:00,331.12,331.45,331.02,331.38,26147.0,329.147,329.475,329.0476,329.4054,26147.0
2019-12-27 14:40:00,331.39,331.68,331.27,331.28,26787.0,329.4154,329.7036,329.2961,329.306,26787.0
2019-12-27 14:45:00,331.3,331.44,331.17,331.34,18799.0,329.3259,329.4651,329.1967,329.3657,18799.0
2019-12-27 14:50:00,331.38,331.5,331.33,331.4,11194.0,329.4054,329.5247,329.3557,329.4253,11194.0
2019-12-27 14:55:00,331.36,331.42,331.14,331.29,12649.0,329.3855,329.4452,329.1668,329.3159,12649.0
2019-12-27 15:00:00,331.2,331.36,330.95,331.0,18359.0,329.2265,329.3855,328.978,329.0277,18359.0
2019-12-27 15:05:00,330.97,331.29,330.97,331.05,21602.0,328.9979,329.3159,328.9979,329.0774,21602.0
2019-12-27 15:10:00,331.04,331.11,330.64,330.64,23339.0,329.0674,329.137,328.6698,328.6698,23339.0
2019-12-27 15:15:00,330.63,330.71,330.4,330.57,32321.0,328.6599,328.7394,328.4313,328.6002,32321.0
2019-12-27 15:20:00,330.6,330.69,330.3,330.3,28163.0,328.6301,328.7195,328.3318,328.3318,28163.0
2019-12-27 15:25:00,330.34,330.44,330.27,330.37,21180.0,328.3716,328.471,328.302,328.4014,21180.0
2019-12-27 15:30:00,330.36,330.37,330.04,330.17,35323.0,328.3915,328.4014,328.0734,328.2026,35323.0
2019-12-27 15:35:00,330.21,330.23,330.03,330.06,18858.0,328.2424,328.2623,328.0635,328.0933,18858.0
2019-12-27 15:40:00,330.08,330.16,329.99,330.08,50404.0,328.1132,328.1927,328.0237,328.1132,50404.0
2019-12-27 15:45:00,330.08,330.11,329.82,329.93,41060.0,328.1132,328.143,327.8547,327.9641,41060.0
2019-12-27 15:50:00,329.94,330.07,329.88,330.0,87395.0,327.974,328.1032,327.9144,328.0336,87395.0
2019-12-27 15:55:00,330.03,330.12,329.95,330.12,128326.0,328.0635,328.1529,327.9839,328.1529,128326.0
2019-12-30 09:30:00,330.5,330.63,328.59,328.77,150480.0,328.5307,328.6599,326.632,326.811,150480.0
2019-12-30 09:35:00,328.67,329.22,328.45,328.74,62626.0,326.7116,327.2583,326.4929,326.7811,62626.0
2019-12-30 09:40:00,328.79,329.18,327.15,327.54,94964.0,326.8308,327.2185,325.2006,325.5883,94964.0
2019-12-30 09:45:00,327.5,328.53,327.43,328.4,59728.0,325.5485,326.5724,325.4789,326.4432,59728.0
2019-12-30 09:50:00,328.35,328.65,327.86,328.19,48380.0,326.3935,326.6917,325.9064,326.2344,48380.0
2019-12-30 09:55:00,328.19,328.57,327.39,327.63,48397.0,326.2344,326.6122,325.4392,325.6778,48397.0
2019-12-30 10:00:00,327.5,327.66,327.15,327.29,49109.0,325.5485,325.7076,325.2006,325.3398,49109.0
2019-12-30 10:05:00,327.25,327.59,326.55,327.27,96412.0,325.3,325.638,324.6042,325.3199,96412.0
2019-12-30 10:10:00,327.27,327.45,326.64,326.9,47232.0,325.3199,325.4988,324.6937,324.9521,47232.0
2019-12-30 10:15:00,326.89,327.11,326.42,326.61,56718.0,324.9422,325.1609,324.475,324.6638,56718.0
2019-12-30 10:20:00,326.72,327.1,326.42,326.5,62050.0,324.7732,325.1509,324.475,324.5545,62050.0
2019-12-30 10:25:00,326.42,326.62,326.0,326.56,65989.0,324.475,324.6738,324.0575,324.6141,65989.0
2019-12-30 10:30:00,326.53,326.59,325.82,325.82,83335.0,324.5843,324.644,323.8785,323.8785,83335.0
2019-12-30 10:35:00,325.82,326.32,325.71,326.0,77976.0,323.8785,324.3756,323.7692,324.0575,77976.0
2019-12-30 10:40:00,326.05,326.15,325.74,325.98,41409.0,324.1072,324.2066,323.799,324.0376,41409.0
2019-12-30 10:45:00,325.95,326.07,325.78,325.96,31623.0,324.0078,324.1271,323.8388,324.0177,31623.0
2019-12-30 10:50:00,326.0,326.33,325.95,326.2,70582.0,324.0575,324.3855,324.0078,324.2563,70582.0
2019-12-30 10:55:00,326.25,326.25,325.9,325.99,53177.0,324.306,324.306,323.9581,324.0475,53177.0
2019-12-30 11:00:00,325.99,326.29,325.87,326.05,48450.0,324.0475,324.3457,323.9282,324.1072,48450.0
2019-12-30 11:05:00,325.99,326.65,325.97,326.57,35159.0,324.0475,324.7036,324.0276,324.6241,35159.0
2019-12-30 11:10:00,326.63,327.09,326.45,326.97,49999.0,324.6837,325.141,324.5048,325.0217,49999.0
2019-12-30 11:15:00,326.92,327.23,326.56,326.6,59584.0,324.972,325.2801,324.6141,324.6539,59584.0
2019-12-30 11:20:00,326.61,326.99,326.51,326.74,19910.0,324.6638,325.0416,324.5644,324.7931,19910.0
2019-12-30 11:25:00,326.72,326.93,326.5,326.83,28026.0,324.7732,324.9819,324.5545,324.8825,28026.0
2019-12-30 11:30:00,326.83,326.92,326.74,326.81,24315.0,324.8825,324.972,324.7931,324.8626,24315.0
2019-12-30 11:35:00,326.78,326.78,326.34,326.44,61389.0,324.8328,324.8328,324.3954,324.4948,61389.0
2019-12-30 11:40:00,326.44,327.21,326.41,327.19,37109.0,324.4948,325.2603,324.465,325.2404,37109.0
2019-12-30 11:45:00,327.17,327.2,326.77,326.9,37072.0,325.2205,325.2503,324.8229,324.9521,37072.0
2019-12-30 11:50:00,326.89,326.89,326.55,326.69,22849.0,324.9422,324.9422,324.6042,324.7434,22849.0
2019-12-30 11:55:00,326.66,326.96,326.41,326.86,36087.0,324.7135,325.0117,324.465,324.9123,36087.0
2019-12-30 12:00:00,326.86,326.97,326.66,326.68,21891.0,324.9123,325.0217,324.7135,324.7334,21891.0
2019-12-30 12:05:00,326.66,326.92,326.66,326.84,17737.0,324.7135,324.972,324.7135,324.8925,17737.0
2019-12-30 12:10:00,326.83,327.0,326.78,326.91,33444.0,324.8825,325.0515,324.8328,324.962,33444.0
2019-12-30 12:15:00,326.93,327.09,326.9,327.01,27177.0,324.9819,325.141,324.9521,325.0615,27177.0
2019-12-30 12:20:00,327.04,327.44,327.0,327.35,21373.0,325.0913,325.4889,325.0515,325.3994,21373.0
2019-12-30 12:25:00,327.35,327.7,327.13,327.59,50072.0,325.3994,325.7473,325.1807,325.638,50072.0
2019-12-30 12:30:00,327.61,327.67,327.35,327.57,10065.0,325.6579,325.7175,325.3994,325.6181,10065.0
2019-12-30 12:35:00,327.54,327.59,327.19,327.34,18510.0,325.5883,325.638,325.2404,325.3895,18510.0
2019-12-30 12:40:00,327.25,327.58,327.25,327.44,21166.0,325.3,325.6281,325.3,325.4889,21166.0
2019-12-30 12:45:00,327.44,327.7,327.43,327.6,14248.0,325.4889,325.7473,325.4789,325.6479,14248.0
2019-12-30 12:50:00,327.59,327.64,327.28,327.57,15004.0,325.638,325.6877,325.3298,325.6181,15004.0
2019-12-30 12:55:00,327.58,327.6,327.34,327.46,24034.0,325.6281,325.6479,325.3895,325.5088,24034.0
2019-12-30 13:00:00,327.59,327.74,327.53,327.55,19806.0,325.638,325.7871,325.5784,325.5982,19806.0
2019-12-30 13:05:00,327.54,328.14,327.54,328.09,35182.0,325.5883,326.1847,325.5883,326.135,35182.0
2019-12-30 13:10:00,328.05,328.09,327.81,327.84,16412.0,326.0953,326.135,325.8567,325.8865,16412.0
2019-12-30 13:15:00,327.82,327.99,327.62,327.8,25091.0,325.8666,326.0356,325.6678,325.8467,25091.0
2019-12-30 13:20:00,327.82,327.89,327.57,327.73,20000.0,325.8666,325.9362,325.6181,325.7772,20000.0
2019-12-30 13:25:00,327.64,327.83,327.43,327.75,22831.0,325.6877,325.8766,325.4789,325.797,22831.0
2019-12-30 13:30:00,327.75,327.88,327.63,327.77,10977.0,325.797,325.9263,325.6778,325.8169,10977.0
2019-12-30 13:35:00,327.76,327.82,327.51,327.61,11667.0,325.807,325.8666,325.5585,325.6579,11667.0
2019-12-30 13:40:00,327.62,327.62,327.27,327.3,25303.0,325.6678,325.6678,325.3199,325.3497,25303.0
2019-12-30 13:45:00,327.31,327.33,326.87,326.87,27667.0,325.3597,325.3795,324.9223,324.9223,27667.0
2019-12-30 13:50:00,326.92,327.27,326.92,326.99,14280.0,324.972,325.3199,324.972,325.0416,14280.0
2019-12-30 13:55:00,326.98,327.13,326.96,326.99,20780.0,325.0316,325.1807,325.0117,325.0416,20780.0
2019-12-30 14:00:00,327.0,327.11,326.82,326.83,27668.0,325.0515,325.1609,324.8726,324.8825,27668.0
2019-12-30 14:05:00,326.8,326.93,326.68,326.79,19615.0,324.8527,324.9819,324.7334,324.8428,19615.0
2019-12-30 14:10:00,326.79,326.84,326.71,326.78,16404.0,324.8428,324.8925,324.7632,324.8328,16404.0
2019-12-30 14:15:00,326.82,326.99,326.74,326.9,14725.0,324.8726,325.0416,324.7931,324.9521,14725.0
2019-12-30 14:20:00,326.93,327.07,326.72,326.73,10574.0,324.9819,325.1211,324.7732,324.7831,10574.0
2019-12-30 14:25:00,326.75,327.08,326.75,327.06,15547.0,324.803,325.131,324.803,325.1112,15547.0
2019-12-30 14:30:00,327.05,327.15,326.88,326.89,18337.0,325.1012,325.2006,324.9322,324.9422,18337.0
2019-12-30 14:35:00,326.92,327.0,326.73,326.91,13784.0,324.972,325.0515,324.7831,324.962,13784.0
2019-12-30 14:40:00,326.84,327.15,326.71,326.98,18800.0,324.8925,325.2006,324.7632,325.0316,18800.0
2019-12-30 14:45:00,326.94,327.0,326.76,326.76,16061.0,324.9919,325.0515,324.8129,324.8129,16061.0
2019-12-30 14:50:00,326.77,326.92,326.74,326.86,13137.0,324.8229,324.972,324.7931,324.9123,13137.0
2019-12-30 14:55:00,326.89,326.96,326.72,326.85,12562.0,324.9422,325.0117,324.7732,324.9024,12562.0
2019-12-30 15:00:00,326.8,326.99,326.7,326.95,13858.0,324.8527,325.0416,324.7533,325.0018,13858.0
2019-12-30 15:05:00,326.97,327.32,326.97,327.17,32125.0,325.0217,325.3696,325.0217,325.2205,32125.0
2019-12-30 15:10:00,327.21,327.38,327.19,327.29,24854.0,325.2603,325.4292,325.2404,325.3398,24854.0
2019-12-30 15:15:00,327.3,327.64,327.3,327.59,33459.0,325.3497,325.6877,325.3497,325.638,33459.0
2019-12-30 15:20:00,327.56,327.69,327.47,327.56,13290.0,325.6082,325.7374,325.5187,325.6082,13290.0
2019-12-30 15:25:00,327.59,327.61,327.28,327.29,23201.0,325.638,325.6579,325.3298,325.3398,23201.0
2019-12-30 15:30:00,327.27,327.46,327.23,327.24,40743.0,325.3199,325.5088,325.2801,325.2901,40743.0
2019-12-30 15:35:00,327.24,327.4,327.2,327.3,65553.0,325.2901,325.4491,325.2503,325.3497,65553.0
2019-12-30 15:40:00,327.28,327.34,326.96,327.03,51032.0,325.3298,325.3895,325.0117,325.0813,51032.0
2019-12-30 15:45:00,327.03,327.14,326.75,327.12,40252.0,325.0813,325.1907,324.803,325.1708,40252.0
2019-12-30 15:50:00,327.04,327.3,326.91,327.17,68083.0,325.0913,325.3497,324.962,325.2205,68083.0
2019-12-30 15:55:00,327.18,327.25,326.44,326.54,177469.0,325.2304,325.3,324.4948,324.5943,177469.0
2019-12-31 09:30:00,325.41,326.57,324.91,325.13,191249.0,323.471,324.6241,322.974,323.1927,191249.0
2019-12-31 09:35:00,325.19,325.86,325.0,325.31,68020.0,323.2523,323.9183,323.0634,323.3716,68020.0
2019-12-31 09:40:00,325.4,326.04,325.4,325.9,52447.0,323.461,324.0972,323.461,323.9581,52447.0
2019-12-31 09:45:00,325.97,326.42,325.86,325.99,61068.0,324.0276,324.475,323.9183,324.0475,61068.0
2019-12-31 09:50:00,326.0,326.27,325.8,325.88,36983.0,324.0575,324.3259,323.8587,323.9382,36983.0
2019-12-31 09:55:00,325.91,326.02,325.55,325.73,36555.0,323.968,324.0774,323.6102,323.7891,36555.0
2019-12-31 10:00:00,325.77,325.78,325.42,325.58,38528.0,323.8288,323.8388,323.4809,323.64,38528.0
2019-12-31 10:05:00,325.56,325.92,325.33,325.34,50371.0,323.6201,323.9779,323.3915,323.4014,50371.0
2019-12-31 10:10:00,325.42,325.58,325.21,325.28,42161.0,323.4809,323.64,323.2722,323.3418,42161.0
2019-12-31 10:15:00,325.25,325.5,324.96,325.1,82773.0,323.3119,323.5604,323.0237,323.1628,82773.0
2019-12-31 10:20:00,325.01,325.39,324.91,325.04,56269.0,323.0734,323.4511,322.974,323.1032,56269.0
2019-12-31 10:25:00,325.12,325.24,324.7,324.71,68383.0,323.1827,323.302,322.7652,322.7752,68383.0
2019-12-31 10:30:00,324.7,324.94,324.2,324.28,85739.0,322.7652,323.0038,322.2682,322.3477,85739.0
2019-12-31 10:35:00,324.3,324.65,324.2,324.56,35795.0,322.3676,322.7155,322.2682,322.6261,35795.0
2019-12-31 10:40:00,324.57,324.61,324.0,324.16,89293.0,322.636,322.6758,322.0694,322.2284,89293.0
2019-12-31 10:45:00,324.16,324.65,323.91,323.96,68396.0,322.2284,322.7155,321.9799,322.0296,68396.0
2019-12-31 10:50:00,323.95,324.08,323.69,323.69,59237.0,322.0197,322.1489,321.7612,321.7612,59237.0
2019-12-31 10:55:00,323.77,323.78,323.33,323.57,65932.0,321.8408,321.8507,321.4034,321.6419,65932.0
2019-12-31 11:00:00,323.54,324.09,323.5,323.96,64944.0,321.6121,322.1589,321.5724,322.0296,64944.0
2019-12-31 11:05:00,324.0,324.19,323.8,323.85,53826.0,322.0694,322.2583,321.8706,321.9203,53826.0
2019-12-31 11:10:00,323.83,324.18,323.83,324.09,42553.0,321.9004,322.2483,321.9004,322.1589,42553.0
2019-12-31 11:15:00,324.07,324.15,323.87,324.05,37817.0,322.139,322.2185,321.9402,322.1191,37817.0
2019-12-31 11:20:00,324.0,324.09,323.85,323.98,34199.0,322.0694,322.1589,321.9203,322.0495,34199.0
2019-12-31 11:25:00,323.97,324.03,323.9,324.0,23567.0,322.0396,322.0992,321.97,322.0694,23567.0
2019-12-31 11:30:00,324.01,324.06,323.69,323.84,31706.0,322.0793,322.129,321.7612,321.9103,31706.0
2019-12-31 11:35:00,323.87,324.13,323.87,324.0,46842.0,321.9402,322.1986,321.9402,322.0694,46842.0
2019-12-31 11:40:00,324.01,324.15,323.84,323.93,42086.0,322.0793,322.2185,321.9103,321.9998,42086.0
2019-12-31 11:45:00,324.02,324.67,323.97,324.48,46951.0,322.0893,322.7354,322.0396,322.5465,46951.0
2019-12-31 11:50:00,324.45,324.95,324.4,324.92,28061.0,322.5167,323.0137,322.467,322.9839,28061.0
2019-12-31 11:55:00,324.86,324.92,324.53,324.57,18868.0,322.9243,322.9839,322.5962,322.636,18868.0
2019-12-31 12:00:00,324.62,324.79,324.5,324.62,15641.0,322.6857,322.8547,322.5664,322.6857,15641.0
2019-12-31 12:05:00,324.61,324.62,324.03,324.08,29430.0,322.6758,322.6857,322.0992,322.1489,29430.0
2019-12-31 12:10:00,324.08,324.77,324.04,324.73,19696.0,322.1489,322.8348,322.1091,322.795,19696.0
2019-12-31 12:15:00,324.77,324.8,324.42,324.45,19804.0,322.8348,322.8646,322.4869,322.5167,19804.0
2019-12-31 12:20:00,324.47,324.74,324.35,324.7,22785.0,322.5366,322.805,322.4173,322.7652,22785.0
2019-12-31 12:25:00,324.74,324.9,324.46,324.57,25874.0,322.805,322.964,322.5266,322.636,25874.0
2019-12-31 12:30:00,324.56,324.59,324.41,324.46,21837.0,322.6261,322.6559,322.4769,322.5266,21837.0
2019-12-31 12:35:00,324.44,324.46,324.14,324.26,51705.0,322.5068,322.5266,322.2086,322.3278,51705.0
2019-12-31 12:40:00,324.27,324.34,324.21,324.21,21908.0,322.3378,322.4074,322.2781,322.2781,21908.0
2019-12-31 12:45:00,324.25,324.3,324.11,324.29,16470.0,322.3179,322.3676,322.1787,322.3577,16470.0
2019-12-31 12:50:00,324.25,324.34,324.12,324.16,20059.0,322.3179,322.4074,322.1887,322.2284,20059.0
2019-12-31 12:55:00,324.15,324.43,324.05,324.42,30251.0,322.2185,322.4968,322.1191,322.4869,30251.0
2019-12-31 13:00:00,324.43,324.6,324.1,324.17,26264.0,322.4968,322.6658,322.1688,322.2384,26264.0
2019-12-31 13:05:00,324.12,324.42,323.97,324.41,44961.0,322.1887,322.4869,322.0396,322.4769,44961.0
2019-12-31 13:10:00,324.43,324.5,324.26,324.28,17844.0,322.4968,322.5664,322.3278,322.3477,17844.0
2019-12-31 13:15:00,324.29,324.31,324.13,324.2,16129.0,322.3577,322.3775,322.1986,322.2682,16129.0
2019-12-31 13:20:00,324.19,324.23,324.0,324.1,29507.0,322.2583,322.298,322.0694,322.1688,29507.0
2019-12-31 13:25:00,324.09,324.2,323.97,324.08,35549.0,322.1589,322.2682,322.0396,322.1489,35549.0
2019-12-31 13:30:00,324.1,324.25,324.1,324.21,18925.0,322.1688,322.3179,322.1688,322.2781,18925.0
2019-12-31 13:35:00,324.19,324.27,324.1,324.21,20041.0,322.2583,322.3378,322.1688,322.2781,20041.0
2019-12-31 13:40:00,324.21,324.6,324.19,324.54,27965.0,322.2781,322.6658,322.2583,322.6062,27965.0
2019-12-31 13:45:00,324.54,324.8,324.46,324.61,27616.0,322.6062,322.8646,322.5266,322.6758,27616.0
2019-12-31 13:50:00,324.56,324.61,324.46,324.59,15125.0,322.6261,322.6758,322.5266,322.6559,15125.0
2019-12-31 13:55:00,324.55,324.58,324.43,324.46,15134.0,322.6161,322.6459,322.4968,322.5266,15134.0
2019-12-31 14:00:00,324.53,324.53,324.17,324.25,16158.0,322.5962,322.5962,322.2384,322.3179,16158.0
2019-12-31 14:05:00,324.28,324.38,324.25,324.28,13970.0,322.3477,322.4471,322.3179,322.3477,13970.0
2019-12-31 14:10:00,324.31,324.32,324.16,324.25,15309.0,322.3775,322.3875,322.2284,322.3179,15309.0
2019-12-31 14:15:00,324.25,324.56,324.23,324.47,33917.0,322.3179,322.6261,322.298,322.5366,33917.0
2019-12-31 14:20:00,324.48,324.48,324.25,324.27,20341.0,322.5465,322.5465,322.3179,322.3378,20341.0
2019-12-31 14:25:00,324.27,324.41,324.17,324.33,25310.0,322.3378,322.4769,322.2384,322.3974,25310.0
2019-12-31 14:30:00,324.34,324.42,324.28,324.42,13593.0,322.4074,322.4869,322.3477,322.4869,13593.0
2019-12-31 14:35:00,324.42,324.55,324.3,324.37,18891.0,322.4869,322.6161,322.3676,322.4372,18891.0
2019-12-31 14:40:00,324.38,324.5,324.28,324.44,28261.0,322.4471,322.5664,322.3477,322.5068,28261.0
2019-12-31 14:45:00,324.47,324.65,324.4,324.55,36680.0,322.5366,322.7155,322.467,322.6161,36680.0
2019-12-31 14:50:00,324.54,324.54,324.16,324.27,26771.0,322.6062,322.6062,322.2284,322.3378,26771.0
2019-12-31 14:55:00,324.25,324.33,323.9,324.0,47856.0,322.3179,322.3974,321.97,322.0694,47856.0
2019-12-31 15:00:00,324.0,324.2,323.88,324.13,22021.0,322.0694,322.2682,321.9501,322.1986,22021.0
2019-12-31 15:05:00,324.14,324.14,323.82,323.87,34183.0,322.2086,322.2086,321.8905,321.9402,34183.0
2019-12-31 15:10:00,323.9,323.9,323.47,323.54,126387.0,321.97,321.97,321.5425,321.6121,126387.0
2019-12-31 15:15:00,323.54,324.3,323.32,324.3,161033.0,321.6121,322.3676,321.3934,322.3676,161033.0
2019-12-31 15:20:00,324.36,324.48,324.11,324.24,27363.0,322.4272,322.5465,322.1787,322.308,27363.0
2019-12-31 15:25:00,324.26,324.38,324.19,324.36,23877.0,322.3278,322.4471,322.2583,322.4272,23877.0
2019-12-31 15:30:00,324.37,324.46,324.24,324.45,36077.0,322.4372,322.5266,322.308,322.5167,36077.0
2019-12-31 15:35:00,324.42,324.5,324.25,324.34,29401.0,322.4869,322.5664,322.3179,322.4074,29401.0
2019-12-31 15:40:00,324.34,324.45,324.12,324.19,39411.0,322.4074,322.5167,322.1887,322.2583,39411.0
2019-12-31 15:45:00,324.32,324.55,324.3,324.53,37058.0,322.3875,322.6161,322.3676,322.5962,37058.0
2019-12-31 15:50:00,324.58,325.25,324.38,325.16,109050.0,322.6459,323.3119,322.4471,323.2225,109050.0
2019-12-31 15:55:00,325.15,325.86,325.15,325.63,184955.0,323.2125,323.9183,323.2125,323.6897,184955.0
2020-01-02 09:30:00,328.55,329.47,328.2,329.07,160535.0,326.5923,327.5068,326.2444,327.1092,160535.0
2020-01-02 09:35:00,329.08,329.25,327.7,328.36,60870.0,327.1191,327.2881,325.7473,326.4034,60870.0
2020-01-02 09:40:00,328.36,330.05,328.29,329.71,151788.0,326.4034,328.0833,326.3338,327.7454,151788.0
2020-01-02 09:45:00,329.75,330.1,329.44,329.93,70645.0,327.7851,328.133,327.477,327.9641,70645.0
2020-01-02 09:50:00,329.85,331.41,329.85,331.35,118408.0,327.8845,329.4352,327.8845,329.3756,118408.0
2020-01-02 09:55:00,331.33,331.35,330.68,331.05,70427.0,329.3557,329.3756,328.7096,329.0774,70427.0
2020-01-02 10:00:00,331.1,331.19,330.71,330.87,48788.0,329.1271,329.2165,328.7394,328.8985,48788.0
2020-01-02 10:05:00,330.97,330.97,329.69,329.86,49436.0,328.9979,328.9979,327.7255,327.8945,49436.0
2020-01-02 10:10:00,329.8,330.45,329.55,330.38,45766.0,327.8348,328.481,327.5863,328.4114,45766.0
2020-01-02 10:15:00,330.37,330.39,329.82,330.06,26276.0,328.4014,328.4213,327.8547,328.0933,26276.0
2020-01-02 10:20:00,330.11,330.34,329.51,329.63,31742.0,328.143,328.3716,327.5466,327.6658,31742.0
2020-01-02 10:25:00,329.51,330.28,329.5,330.0,27434.0,327.5466,328.312,327.5366,328.0336,27434.0
2020-01-02 10:30:00,330.0,330.6,329.76,330.45,39588.0,328.0336,328.6301,327.7951,328.481,39588.0
2020-01-02 10:35:00,330.47,330.69,330.28,330.38,29760.0,328.5008,328.7195,328.312,328.4114,29760.0
2020-01-02 10:40:00,330.35,331.22,330.31,330.72,51625.0,328.3815,329.2464,328.3418,328.7493,51625.0
2020-01-02 10:45:00,330.78,330.87,330.3,330.45,18504.0,328.809,328.8985,328.3318,328.481,18504.0
2020-01-02 10:50:00,330.5,330.98,330.41,330.77,26545.0,328.5307,329.0078,328.4412,328.799,26545.0
2020-01-02 10:55:00,330.78,330.98,330.76,330.92,36799.0,328.809,329.0078,328.7891,328.9482,36799.0
2020-01-02 11:00:00,330.86,331.15,330.86,331.08,58551.0,328.8885,329.1768,328.8885,329.1072,58551.0
2020-01-02 11:05:00,331.04,331.09,330.73,330.73,25934.0,329.0674,329.1171,328.7593,328.7593,25934.0
2020-01-02 11:10:00,330.73,331.0,330.71,330.95,19877.0,328.7593,329.0277,328.7394,328.978,19877.0
2020-01-02 11:15:00,330.98,331.11,330.88,331.05,36809.0,329.0078,329.137,328.9084,329.0774,36809.0
2020-01-02 11:20:00,331.04,331.04,330.43,330.61,28335.0,329.0674,329.0674,328.4611,328.64,28335.0
2020-01-02 11:25:00,330.71,331.0,330.5,330.56,19707.0,328.7394,329.0277,328.5307,328.5903,19707.0
2020-01-02 11:30:00,330.67,331.08,330.61,330.88,31775.0,328.6996,329.1072,328.64,328.9084,31775.0
2020-01-02 11:35:00,330.93,331.23,330.86,331.16,29006.0,328.9581,329.2563,328.8885,329.1867,29006.0
2020-01-02 11:40:00,331.13,331.33,331.1,331.25,29981.0,329.1569,329.3557,329.1271,329.2762,29981.0
2020-01-02 11:45:00,331.3,331.85,331.28,331.66,69065.0,329.3259,329.8726,329.306,329.6837,69065.0
2020-01-02 11:50:00,331.71,332.08,331.5,332.01,67014.0,329.7334,330.1012,329.5247,330.0317,67014.0
2020-01-02 11:55:00,332.03,332.04,331.39,331.67,23247.0,330.0515,330.0615,329.4154,329.6937,23247.0
2020-01-02 12:00:00,331.61,332.37,331.61,332.35,50070.0,329.634,330.3895,329.634,330.3696,50070.0
2020-01-02 12:05:00,332.35,332.5,331.83,332.28,34689.0,330.3696,330.5187,329.8527,330.3,34689.0
2020-01-02 12:10:00,332.24,332.5,332.2,332.49,29287.0,330.2603,330.5187,330.2205,330.5088,29287.0
2020-01-02 12:15:00,332.46,332.56,331.93,331.96,39312.0,330.479,330.5784,329.9521,329.982,39312.0
2020-01-02 12:20:00,331.93,332.08,331.53,331.87,38596.0,329.9521,330.1012,329.5545,329.8925,38596.0
2020-01-02 12:25:00,331.86,331.87,331.42,331.69,44740.0,329.8826,329.8925,329.4452,329.7136,44740.0
2020-01-02 12:30:00,331.74,332.35,331.73,332.32,16839.0,329.7633,330.3696,329.7533,330.3398,16839.0
2020-01-02 12:35:00,332.35,332.39,331.93,332.28,29498.0,330.3696,330.4094,329.9521,330.3,29498.0
2020-01-02 12:40:00,332.3,332.39,331.85,332.1,20006.0,330.3199,330.4094,329.8726,330.1211,20006.0
2020-01-02 12:45:00,332.14,332.23,331.79,331.82,15162.0,330.1609,330.2503,329.813,329.8428,15162.0
2020-01-02 12:50:00,331.86,332.2,331.86,332.16,13403.0,329.8826,330.2205,329.8826,330.1808,13403.0
2020-01-02 12:55:00,332.18,332.32,332.01,332.17,19981.0,330.2006,330.3398,330.0317,330.1907,19981.0
2020-01-02 13:00:00,332.17,332.23,331.73,331.9,22452.0,330.1907,330.2503,329.7533,329.9223,22452.0
2020-01-02 13:05:00,331.92,331.96,331.61,331.91,30826.0,329.9422,329.982,329.634,329.9323,30826.0
2020-01-02 13:10:00,331.87,332.1,331.46,331.5,25683.0,329.8925,330.1211,329.4849,329.5247,25683.0
2020-01-02 13:15:00,331.51,331.79,331.5,331.79,11949.0,329.5346,329.813,329.5247,329.813,11949.0
2020-01-02 13:20:00,331.75,331.87,331.61,331.81,14788.0,329.7732,329.8925,329.634,329.8329,14788.0
2020-01-02 13:25:00,331.84,332.04,331.83,331.86,30203.0,329.8627,330.0615,329.8527,329.8826,30203.0
2020-01-02 13:30:00,331.82,331.95,331.7,331.81,12889.0,329.8428,329.972,329.7235,329.8329,12889.0
2020-01-02 13:35:00,331.81,331.81,331.39,331.45,27020.0,329.8329,329.8329,329.4154,329.475,27020.0
2020-01-02 13:40:00,331.43,331.63,331.36,331.41,12017.0,329.4551,329.6539,329.3855,329.4352,12017.0
2020-01-02 13:45:00,331.45,331.5,331.12,331.19,18584.0,329.475,329.5247,329.147,329.2165,18584.0
2020-01-02 13:50:00,331.16,331.22,330.89,331.08,13138.0,329.1867,329.2464,328.9183,329.1072,13138.0
2020-01-02 13:55:00,331.09,331.16,331.06,331.06,10475.0,329.1171,329.1867,329.0873,329.0873,10475.0
2020-01-02 14:00:00,331.02,331.04,330.47,330.54,25360.0,329.0476,329.0674,328.5008,328.5704,25360.0
2020-01-02 14:05:00,330.55,330.81,330.32,330.81,27729.0,328.5804,328.8388,328.3517,328.8388,27729.0
2020-01-02 14:10:00,330.78,330.98,330.63,330.75,23817.0,328.809,329.0078,328.6599,328.7792,23817.0
2020-01-02 14:15:00,330.8,330.85,330.64,330.8,12985.0,328.8289,328.8786,328.6698,328.8289,12985.0
2020-01-02 14:20:00,330.82,331.13,330.79,331.13,15875.0,328.8487,329.1569,328.8189,329.1569,15875.0
2020-01-02 14:25:00,331.21,331.31,330.91,331.25,43414.0,329.2364,329.3358,328.9382,329.2762,43414.0
2020-01-02 14:30:00,331.2,331.74,331.19,331.71,21341.0,329.2265,329.7633,329.2165,329.7334,21341.0
2020-01-02 14:35:00,331.69,332.27,331.68,332.26,75308.0,329.7136,330.2901,329.7036,330.2802,75308.0
2020-01-02 14:40:00,332.25,332.36,331.94,332.02,84395.0,330.2702,330.3796,329.9621,330.0416,84395.0
2020-01-02 14:45:00,331.93,332.18,331.93,332.01,55268.0,329.9521,330.2006,329.9521,330.0317,55268.0
2020-01-02 14:50:00,332.01,332.08,331.74,331.81,24973.0,330.0317,330.1012,329.7633,329.8329,24973.0
2020-01-02 14:55:00,331.82,332.1,331.77,332.01,16067.0,329.8428,330.1211,329.7931,330.0317,16067.0
2020-01-02 15:00:00,331.97,332.15,331.84,332.12,17128.0,329.9919,330.1708,329.8627,330.141,17128.0
2020-01-02 15:05:00,332.08,332.11,331.9,331.98,18110.0,330.1012,330.1311,329.9223,330.0018,18110.0
2020-01-02 15:10:00,331.97,332.03,331.38,331.46,34542.0,329.9919,330.0515,329.4054,329.4849,34542.0
2020-01-02 15:15:00,331.49,331.91,331.48,331.64,29574.0,329.5148,329.9323,329.5048,329.6639,29574.0
2020-01-02 15:20:00,331.62,332.06,331.62,331.98,21679.0,329.644,330.0814,329.644,330.0018,21679.0
2020-01-02 15:25:00,331.87,331.96,331.67,331.76,17250.0,329.8925,329.982,329.6937,329.7831,17250.0
2020-01-02 15:30:00,331.79,331.81,331.44,331.59,30652.0,329.813,329.8329,329.4651,329.6142,30652.0
2020-01-02 15:35:00,331.58,331.65,331.44,331.65,22420.0,329.6042,329.6738,329.4651,329.6738,22420.0
2020-01-02 15:40:00,331.66,331.7,331.44,331.51,29305.0,329.6837,329.7235,329.4651,329.5346,29305.0
2020-01-02 15:45:00,331.5,331.61,331.34,331.55,43236.0,329.5247,329.634,329.3657,329.5744,43236.0
2020-01-02 15:50:00,331.67,332.35,331.54,332.34,90878.0,329.6937,330.3696,329.5645,330.3597,90878.0
2020-01-02 15:55:00,332.34,333.35,332.21,333.35,242463.0,330.3597,331.3637,330.2305,331.3637,242463.0
2020-01-03 09:30:00,330.63,332.93,330.3,332.24,181037.0,328.6599,330.9462,328.3318,330.2603,181037.0
2020-01-03 09:35:00,332.15,332.48,331.3,332.13,77148.0,330.1708,330.4989,329.3259,330.1509,77148.0
2020-01-03 09:40:00,332.25,334.46,332.14,333.71,139615.0,330.2702,332.4671,330.1609,331.7215,139615.0
2020-01-03 09:45:00,333.89,334.89,333.33,333.6,96834.0,331.9005,332.8945,331.3438,331.6122,96834.0
2020-01-03 09:50:00,333.6,334.41,333.15,333.44,69089.0,331.6122,332.4174,331.1649,331.4531,69089.0
2020-01-03 09:55:00,333.58,333.98,333.18,333.63,59337.0,331.5923,331.9899,331.1947,331.642,59337.0
2020-01-03 10:00:00,333.53,333.67,332.23,332.31,118866.0,331.5426,331.6818,330.2503,330.3299,118866.0
2020-01-03 10:05:00,332.4,332.7,332.0,332.44,55340.0,330.4193,330.7175,330.0217,330.4591,55340.0
2020-01-03 10:10:00,332.47,332.97,332.2,332.75,28285.0,330.4889,330.9859,330.2205,330.7672,28285.0
2020-01-03 10:15:00,332.7,332.75,331.79,331.82,45368.0,330.7175,330.7672,329.813,329.8428,45368.0
2020-01-03 10:20:00,331.83,332.2,331.4,332.2,40703.0,329.8527,330.2205,329.4253,330.2205,40703.0
2020-01-03 10:25:00,332.16,332.16,331.52,331.91,26823.0,330.1808,330.1808,329.5446,329.9323,26823.0
2020-01-03 10:30:00,331.84,331.97,331.2,331.34,28617.0,329.8627,329.9919,329.2265,329.3657,28617.0
2020-01-03 10:35:00,331.37,331.64,331.03,331.07,41213.0,329.3955,329.6639,329.0575,329.0973,41213.0
2020-01-03 10:40:00,331.05,331.44,331.02,331.32,24657.0,329.0774,329.4651,329.0476,329.3458,24657.0
2020-01-03 10:45:00,331.3,331.5,331.19,331.31,29461.0,329.3259,329.5247,329.2165,329.3358,29461.0
2020-01-03 10:50:00,331.31,331.7,331.24,331.48,25877.0,329.3358,329.7235,329.2662,329.5048,25877.0
2020-01-03 10:55:00,331.41,331.57,331.25,331.39,18087.0,329.4352,329.5943,329.2762,329.4154,18087.0
2020-01-03 11:00:00,331.42,331.53,330.96,331.23,26623.0,329.4452,329.5545,328.9879,329.2563,26623.0
2020-01-03 11:05:00,331.27,331.4,330.52,330.53,39798.0,329.2961,329.4253,328.5505,328.5605,39798.0
2020-01-03 11:10:00,330.55,331.06,330.48,330.84,36351.0,328.5804,329.0873,328.5108,328.8686,36351.0
2020-01-03 11:15:00,330.88,331.21,330.85,330.98,10785.0,328.9084,329.2364,328.8786,329.0078,10785.0
2020-01-03 11:20:00,330.98,331.37,330.86,331.06,29516.0,329.0078,329.3955,328.8885,329.0873,29516.0
2020-01-03 11:25:00,331.02,331.12,330.71,330.91,15999.0,329.0476,329.147,328.7394,328.9382,15999.0
2020-01-03 11:30:00,330.82,331.1,330.73,331.07,18506.0,328.8487,329.1271,328.7593,329.0973,18506.0
2020-01-03 11:35:00,331.01,331.25,330.88,330.99,14495.0,329.0376,329.2762,328.9084,329.0177,14495.0
2020-01-03 11:40:00,330.95,331.2,330.8,331.04,27261.0,328.978,329.2265,328.8289,329.0674,27261.0
2020-01-03 11:45:00,331.07,331.3,330.99,331.21,9322.0,329.0973,329.3259,329.0177,329.2364,9322.0
2020-01-03 11:50:00,331.24,331.7,331.09,331.56,44034.0,329.2662,329.7235,329.1171,329.5843,44034.0
2020-01-03 11:55:00,331.51,332.15,331.5,331.83,44718.0,329.5346,330.1708,329.5247,329.8527,44718.0
2020-01-03 12:00:00,331.81,332.09,331.73,331.92,21044.0,329.8329,330.1112,329.7533,329.9422,21044.0
2020-01-03 12:05:00,331.94,332.05,331.61,331.83,26363.0,329.9621,330.0714,329.634,329.8527,26363.0
2020-01-03 12:10:00,331.89,331.91,331.61,331.64,12974.0,329.9124,329.9323,329.634,329.6639,12974.0
2020-01-03 12:15:00,331.66,331.83,331.59,331.8,14130.0,329.6837,329.8527,329.6142,329.8229,14130.0
2020-01-03 12:20:00,331.85,332.15,331.85,332.06,42598.0,329.8726,330.1708,329.8726,330.0814,42598.0
2020-01-03 12:25:00,332.05,332.32,332.0,332.12,24936.0,330.0714,330.3398,330.0217,330.141,24936.0
2020-01-03 12:30:00,332.15,332.15,331.86,331.96,19403.0,330.1708,330.1708,329.8826,329.982,19403.0
2020-01-03 12:35:00,331.98,332.35,331.98,332.24,25659.0,330.0018,330.3696,330.0018,330.2603,25659.0
2020-01-03 12:40:00,332.29,332.41,332.0,332.2,26058.0,330.31,330.4293,330.0217,330.2205,26058.0
2020-01-03 12:45:00,332.24,332.39,332.15,332.34,25653.0,330.2603,330.4094,330.1708,330.3597,25653.0
2020-01-03 12:50:00,332.35,332.68,332.35,332.4,17373.0,330.3696,330.6977,330.3696,330.4193,17373.0
2020-01-03 12:55:00,332.31,332.35,332.01,332.14,13761.0,330.3299,330.3696,330.0317,330.1609,13761.0
2020-01-03 13:00:00,332.23,332.42,332.0,332.07,18990.0,330.2503,330.4392,330.0217,330.0913,18990.0
2020-01-03 13:05:00,332.13,332.23,331.91,331.92,19880.0,330.1509,330.2503,329.9323,329.9422,19880.0
2020-01-03 13:10:00,331.91,331.91,331.7,331.78,13497.0,329.9323,329.9323,329.7235,329.803,13497.0
2020-01-03 13:15:00,331.8,331.84,331.53,331.53,15063.0,329.8229,329.8627,329.5545,329.5545,15063.0
2020-01-03 13:20:00,331.55,332.08,331.4,331.8,15742.0,329.5744,330.1012,329.4253,329.8229,15742.0
2020-01-03 13:25:00,331.83,332.11,331.76,331.82,16235.0,329.8527,330.1311,329.7831,329.8428,16235.0
2020-01-03 13:30:00,331.86,332.02,331.44,331.46,14523.0,329.8826,330.0416,329.4651,329.4849,14523.0
2020-01-03 13:35:00,331.41,331.46,330.94,331.37,20928.0,329.4352,329.4849,328.968,329.3955,20928.0
2020-01-03 13:40:00,331.41,331.51,331.05,331.16,10859.0,329.4352,329.5346,329.0774,329.1867,10859.0
2020-01-03 13:45:00,331.1,331.46,331.1,331.27,10571.0,329.1271,329.4849,329.1271,329.2961,10571.0
2020-01-03 13:50:00,331.29,331.4,331.16,331.16,7856.0,329.3159,329.4253,329.1867,329.1867,7856.0
2020-01-03 13:55:00,331.19,331.4,331.1,331.28,9388.0,329.2165,329.4253,329.1271,329.306,9388.0
2020-01-03 14:00:00,331.27,331.41,331.03,331.14,14467.0,329.2961,329.4352,329.0575,329.1668,14467.0
2020-01-03 14:05:00,331.1,331.24,331.01,331.01,11137.0,329.1271,329.2662,329.0376,329.0376,11137.0
2020-01-03 14:10:00,331.0,331.27,331.0,331.03,10233.0,329.0277,329.2961,329.0277,329.0575,10233.0
2020-01-03 14:15:00,331.0,331.46,331.0,331.31,13169.0,329.0277,329.4849,329.0277,329.3358,13169.0
2020-01-03 14:20:00,331.25,331.6,331.18,331.44,15022.0,329.2762,329.6241,329.2066,329.4651,15022.0
2020-01-03 14:25:00,331.44,331.44,331.1,331.17,9279.0,329.4651,329.4651,329.1271,329.1967,9279.0
2020-01-03 14:30:00,331.19,331.6,331.18,331.46,13423.0,329.2165,329.6241,329.2066,329.4849,13423.0
2020-01-03 14:35:00,331.35,331.56,331.28,331.39,9836.0,329.3756,329.5843,329.306,329.4154,9836.0
2020-01-03 14:40:00,331.4,331.76,331.34,331.41,17741.0,329.4253,329.7831,329.3657,329.4352,17741.0
2020-01-03 14:45:00,331.5,331.6,331.35,331.58,11496.0,329.5247,329.6241,329.3756,329.6042,11496.0
2020-01-03 14:50:00,331.53,331.86,331.52,331.61,15829.0,329.5545,329.8826,329.5446,329.634,15829.0
2020-01-03 14:55:00,331.68,332.08,331.68,331.95,27527.0,329.7036,330.1012,329.7036,329.972,27527.0
2020-01-03 15:00:00,331.97,332.3,331.93,332.05,26845.0,329.9919,330.3199,329.9521,330.0714,26845.0
2020-01-03 15:05:00,332.03,332.03,331.65,331.82,10289.0,330.0515,330.0515,329.6738,329.8428,10289.0
2020-01-03 15:10:00,331.85,332.15,331.74,332.09,15162.0,329.8726,330.1708,329.7633,330.1112,15162.0
2020-01-03 15:15:00,332.13,332.4,331.99,332.34,23378.0,330.1509,330.4193,330.0118,330.3597,23378.0
2020-01-03 15:20:00,332.34,332.54,332.27,332.37,20788.0,330.3597,330.5585,330.2901,330.3895,20788.0
2020-01-03 15:25:00,332.41,332.57,332.39,332.52,32136.0,330.4293,330.5883,330.4094,330.5386,32136.0
2020-01-03 15:30:00,332.47,332.49,332.15,332.44,22471.0,330.4889,330.5088,330.1708,330.4591,22471.0
2020-01-03 15:35:00,332.42,332.53,332.17,332.38,20448.0,330.4392,330.5486,330.1907,330.3995,20448.0
2020-01-03 15:40:00,332.35,332.49,332.2,332.3,32277.0,330.3696,330.5088,330.2205,330.3199,32277.0
2020-01-03 15:45:00,332.43,332.51,332.28,332.51,30598.0,330.4492,330.5287,330.3,330.5287,30598.0
2020-01-03 15:50:00,332.45,332.75,332.41,332.49,71036.0,330.469,330.7672,330.4293,330.5088,71036.0
2020-01-03 15:55:00,332.5,332.94,332.48,332.75,168728.0,330.5187,330.9561,330.4989,330.7672,168728.0
2020-01-06 09:30:00,329.3,329.4,328.3,329.01,226435.0,327.3378,327.4372,326.3438,327.0495,226435.0
2020-01-06 09:35:00,329.12,330.3,329.11,329.28,124229.0,327.1589,328.3318,327.1489,327.3179,124229.0
2020-01-06 09:40:00,329.36,329.74,329.0,329.17,89535.0,327.3974,327.7752,327.0396,327.2086,89535.0
2020-01-06 09:45:00,329.14,329.97,328.76,329.68,83053.0,327.1788,328.0038,326.801,327.7155,83053.0
2020-01-06 09:50:00,329.7,329.92,329.33,329.33,70125.0,327.7354,327.9541,327.3676,327.3676,70125.0
2020-01-06 09:55:00,329.39,329.76,329.1,329.37,72463.0,327.4273,327.7951,327.139,327.4074,72463.0
2020-01-06 10:00:00,329.4,329.64,328.68,328.87,66880.0,327.4372,327.6758,326.7215,326.9104,66880.0
2020-01-06 10:05:00,328.9,328.91,328.44,328.68,67523.0,326.9402,326.9501,326.4829,326.7215,67523.0
2020-01-06 10:10:00,328.63,328.9,328.24,328.66,56163.0,326.6718,326.9402,326.2841,326.7016,56163.0
2020-01-06 10:15:00,328.66,328.68,328.2,328.2,43947.0,326.7016,326.7215,326.2444,326.2444,43947.0
2020-01-06 10:20:00,328.26,328.6,327.88,328.41,88185.0,326.304,326.642,325.9263,326.4531,88185.0
2020-01-06 10:25:00,328.47,328.47,328.09,328.33,42188.0,326.5128,326.5128,326.135,326.3736,42188.0
2020-01-06 10:30:00,328.34,328.88,328.05,328.37,81335.0,326.3835,326.9203,326.0953,326.4133,81335.0
2020-01-06 10:35:00,328.37,328.53,328.27,328.39,27769.0,326.4133,326.5724,326.3139,326.4332,27769.0
2020-01-06 10:40:00,328.46,329.3,328.35,329.04,55592.0,326.5028,327.3378,326.3935,327.0794,55592.0
2020-01-06 10:45:00,329.08,329.71,329.02,329.71,62847.0,327.1191,327.7454,327.0595,327.7454,62847.0
2020-01-06 10:50:00,329.71,330.78,329.7,330.44,97646.0,327.7454,328.809,327.7354,328.471,97646.0
2020-01-06 10:55:00,330.52,330.53,329.82,329.94,83278.0,328.5505,328.5605,327.8547,327.974,83278.0
2020-01-06 11:00:00,329.94,330.16,329.43,329.81,70968.0,327.974,328.1927,327.467,327.8448,70968.0
2020-01-06 11:05:00,329.84,330.22,329.78,330.21,28951.0,327.8746,328.2523,327.8149,328.2424,28951.0
2020-01-06 11:10:00,330.2,330.26,329.86,330.13,27195.0,328.2324,328.2921,327.8945,328.1629,27195.0
2020-01-06 11:15:00,330.14,330.77,330.04,330.63,54663.0,328.1728,328.799,328.0734,328.6599,54663.0
2020-01-06 11:20:00,330.63,331.11,330.48,330.81,99127.0,328.6599,329.137,328.5108,328.8388,99127.0
2020-01-06 11:25:00,330.8,331.14,330.68,330.99,30984.0,328.8289,329.1668,328.7096,329.0177,30984.0
2020-01-06 11:30:00,330.97,331.28,330.51,330.53,31438.0,328.9979,329.306,328.5406,328.5605,31438.0
2020-01-06 11:35:00,330.5,330.54,330.05,330.3,26128.0,328.5307,328.5704,328.0833,328.3318,26128.0
2020-01-06 11:40:00,330.36,330.44,330.0,330.25,35981.0,328.3915,328.471,328.0336,328.2821,35981.0
2020-01-06 11:45:00,330.24,330.25,329.68,329.86,33473.0,328.2722,328.2821,327.7155,327.8945,33473.0
2020-01-06 11:50:00,329.86,329.95,329.57,329.78,23969.0,327.8945,327.9839,327.6062,327.8149,23969.0
2020-01-06 11:55:00,329.84,330.65,329.69,330.65,45283.0,327.8746,328.6798,327.7255,328.6798,45283.0
2020-01-06 12:00:00,330.59,330.85,330.25,330.39,16909.0,328.6201,328.8786,328.2821,328.4213,16909.0
2020-01-06 12:05:00,330.42,330.65,330.37,330.48,12322.0,328.4511,328.6798,328.4014,328.5108,12322.0
2020-01-06 12:10:00,330.61,330.67,330.0,330.12,31660.0,328.64,328.6996,328.0336,328.1529,31660.0
2020-01-06 12:15:00,330.11,330.84,330.1,330.5,21833.0,328.143,328.8686,328.133,328.5307,21833.0
2020-01-06 12:20:00,330.44,330.53,330.1,330.17,18214.0,328.471,328.5605,328.133,328.2026,18214.0
2020-01-06 12:25:00,330.17,330.38,330.11,330.23,10622.0,328.2026,328.4114,328.143,328.2623,10622.0
2020-01-06 12:30:00,330.26,330.58,330.2,330.32,21383.0,328.2921,328.6102,328.2324,328.3517,21383.0
2020-01-06 12:35:00,330.32,330.51,330.3,330.34,16369.0,328.3517,328.5406,328.3318,328.3716,16369.0
2020-01-06 12:40:00,330.36,330.71,330.35,330.65,16954.0,328.3915,328.7394,328.3815,328.6798,16954.0
2020-01-06 12:45:00,330.65,330.74,330.43,330.61,25859.0,328.6798,328.7692,328.4611,328.64,25859.0
2020-01-06 12:50:00,330.63,330.95,330.55,330.88,22161.0,328.6599,328.978,328.5804,328.9084,22161.0
2020-01-06 12:55:00,330.89,331.07,330.85,331.04,19162.0,328.9183,329.0973,328.8786,329.0674,19162.0
2020-01-06 13:00:00,331.03,331.12,330.64,330.69,22280.0,329.0575,329.147,328.6698,328.7195,22280.0
2020-01-06 13:05:00,330.7,331.0,330.7,330.96,20879.0,328.7295,329.0277,328.7295,328.9879,20879.0
2020-01-06 13:10:00,331.03,331.5,331.0,331.45,34566.0,329.0575,329.5247,329.0277,329.475,34566.0
2020-01-06 13:15:00,331.41,331.86,331.11,331.83,29753.0,329.4352,329.8826,329.137,329.8527,29753.0
2020-01-06 13:20:00,331.82,332.12,331.62,331.93,43145.0,329.8428,330.141,329.644,329.9521,43145.0
2020-01-06 13:25:00,331.99,332.03,331.52,331.93,22593.0,330.0118,330.0515,329.5446,329.9521,22593.0
2020-01-06 13:30:00,331.93,332.52,331.92,332.34,48681.0,329.9521,330.5386,329.9422,330.3597,48681.0
2020-01-06 13:35:00,332.34,332.58,332.22,332.46,29323.0,330.3597,330.5983,330.2404,330.479,29323.0
2020-01-06 13:40:00,332.48,333.34,332.46,333.23,63101.0,330.4989,331.3537,330.479,331.2444,63101.0
2020-01-06 13:45:00,333.24,333.55,333.19,333.53,53987.0,331.2543,331.5625,331.2046,331.5426,53987.0
2020-01-06 13:50:00,333.52,333.83,333.45,333.73,51494.0,331.5327,331.8408,331.4631,331.7414,51494.0
2020-01-06 13:55:00,333.7,334.3,333.65,334.12,71231.0,331.7116,332.308,331.6619,332.1291,71231.0
2020-01-06 14:00:00,334.11,334.35,333.71,333.87,52247.0,332.1191,332.3577,331.7215,331.8806,52247.0
2020-01-06 14:05:00,333.88,334.0,333.83,333.97,25180.0,331.8905,332.0098,331.8408,331.98,25180.0
2020-01-06 14:10:00,333.96,334.86,333.91,334.86,92908.0,331.97,332.8647,331.9203,332.8647,92908.0
2020-01-06 14:15:00,334.82,334.86,333.86,333.97,62083.0,332.8249,332.8647,331.8706,331.98,62083.0
2020-01-06 14:20:00,334.0,334.13,333.1,333.1,35829.0,332.0098,332.139,331.1152,331.1152,35829.0
2020-01-06 14:25:00,333.03,333.51,333.01,333.27,30933.0,331.0456,331.5227,331.0257,331.2842,30933.0
2020-01-06 14:30:00,333.26,333.36,333.1,333.1,22289.0,331.2742,331.3736,331.1152,331.1152,22289.0
2020-01-06 14:35:00,333.17,333.28,332.7,332.86,26189.0,331.1847,331.2941,330.7175,330.8766,26189.0
2020-01-06 14:40:00,332.86,333.16,332.58,333.13,27796.0,330.8766,331.1748,330.5983,331.145,27796.0
2020-01-06 14:45:00,333.14,333.21,332.83,332.83,20804.0,331.1549,331.2245,330.8468,330.8468,20804.0
2020-01-06 14:50:00,332.82,332.84,332.39,332.51,38144.0,330.8368,330.8567,330.4094,330.5287,38144.0
2020-01-06 14:55:00,332.52,333.15,332.52,332.99,25152.0,330.5386,331.1649,330.5386,331.0058,25152.0
2020-01-06 15:00:00,332.98,333.16,332.6,332.65,25200.0,330.9959,331.1748,330.6181,330.6678,25200.0
2020-01-06 15:05:00,332.72,333.29,332.72,333.0,30190.0,330.7374,331.304,330.7374,331.0158,30190.0
2020-01-06 15:10:00,332.98,333.09,332.88,332.97,22935.0,330.9959,331.1052,330.8965,330.9859,22935.0
2020-01-06 15:15:00,332.98,333.03,332.19,332.19,40236.0,330.9959,331.0456,330.2106,330.2106,40236.0
2020-01-06 15:20:00,332.17,332.42,331.74,332.23,41640.0,330.1907,330.4392,329.7633,330.2503,41640.0
2020-01-06 15:25:00,332.25,332.49,332.15,332.33,39235.0,330.2702,330.5088,330.1708,330.3498,39235.0
2020-01-06 15:30:00,332.34,332.71,332.34,332.34,51103.0,330.3597,330.7275,330.3597,330.3597,51103.0
2020-01-06 15:35:00,332.4,332.49,332.25,332.47,35865.0,330.4193,330.5088,330.2702,330.4889,35865.0
2020-01-06 15:40:00,332.48,332.85,332.48,332.74,34135.0,330.4989,330.8667,330.4989,330.7573,34135.0
2020-01-06 15:45:00,332.73,333.25,332.72,333.06,50299.0,330.7474,331.2643,330.7374,331.0754,50299.0
2020-01-06 15:50:00,333.1,333.42,332.99,333.25,75831.0,331.1152,331.4333,331.0058,331.2643,75831.0
2020-01-06 15:55:00,333.23,333.77,332.94,333.7,149895.0,331.2444,331.7812,330.9561,331.7116,149895.0
2020-01-07 09:30:00,334.26,334.26,332.31,333.33,127209.0,332.2683,332.2683,330.3299,331.3438,127209.0
2020-01-07 09:35:00,333.49,333.74,332.5,332.66,81013.0,331.5028,331.7513,330.5187,330.6778,81013.0
2020-01-07 09:40:00,332.79,332.91,332.15,332.29,41327.0,330.807,330.9263,330.1708,330.31,41327.0
2020-01-07 09:45:00,332.2,332.3,331.3,331.48,58221.0,330.2205,330.3199,329.3259,329.5048,58221.0
2020-01-07 09:50:00,331.46,333.66,330.71,333.54,158287.0,329.4849,331.6718,328.7394,331.5525,158287.0
2020-01-07 09:55:00,333.55,337.56,333.01,337.56,373413.0,331.5625,335.5486,331.0257,335.5486,373413.0
2020-01-07 10:00:00,337.56,338.02,335.72,336.8,209875.0,335.5486,336.0058,333.7196,334.7931,209875.0
2020-01-07 10:05:00,336.8,338.7,336.72,338.1,202426.0,334.7931,336.6818,334.7136,336.0854,202426.0
2020-01-07 10:10:00,338.1,339.8,337.95,339.78,270226.0,336.0854,337.7752,335.9363,337.7554,270226.0
2020-01-07 10:15:00,339.82,340.0,338.58,338.64,282743.0,337.7951,337.974,336.5625,336.6222,282743.0
2020-01-07 10:20:00,338.65,339.24,338.37,338.65,109880.0,336.6321,337.2186,336.3538,336.6321,109880.0
2020-01-07 10:25:00,338.64,338.65,337.56,338.29,104376.0,336.6222,336.6321,335.5486,336.2742,104376.0
2020-01-07 10:30:00,338.22,338.7,337.75,338.25,130993.0,336.2047,336.6818,335.7375,336.2345,130993.0
2020-01-07 10:35:00,338.23,339.24,338.13,339.11,59485.0,336.2146,337.2186,336.1152,337.0894,59485.0
2020-01-07 10:40:00,339.1,339.69,338.9,339.59,65813.0,337.0794,337.6659,336.8806,337.5665,65813.0
2020-01-07 10:45:00,339.61,340.74,339.39,340.42,145477.0,337.5864,338.7096,337.3677,338.3915,145477.0
2020-01-07 10:50:00,340.41,342.53,339.51,342.37,417591.0,338.3816,340.489,337.487,340.3299,417591.0
2020-01-07 10:55:00,342.23,342.8,341.29,342.5,243641.0,340.1908,340.7574,339.2564,340.4592,243641.0
2020-01-07 11:00:00,342.71,342.72,340.7,340.92,202855.0,340.6679,340.6778,338.6699,338.8886,202855.0
2020-01-07 11:05:00,341.04,341.23,340.5,340.62,102213.0,339.0079,339.1967,338.4711,338.5904,102213.0
2020-01-07 11:10:00,340.66,341.4,340.59,341.11,133941.0,338.6301,339.3657,338.5605,339.0774,133941.0
2020-01-07 11:15:00,341.16,343.42,341.05,343.42,256537.0,339.1271,341.3737,339.0178,341.3737,256537.0
2020-01-07 11:20:00,343.37,344.19,342.56,342.79,266233.0,341.324,342.1391,340.5188,340.7474,266233.0
2020-01-07 11:25:00,342.79,343.1,342.13,342.24,99424.0,340.7474,341.0556,340.0914,340.2007,99424.0
2020-01-07 11:30:00,342.25,342.42,341.6,341.85,83123.0,340.2106,340.3796,339.5645,339.813,83123.0
2020-01-07 11:35:00,341.85,341.85,341.11,341.25,56524.0,339.813,339.813,339.0774,339.2166,56524.0
2020-01-07 11:40:00,341.2,341.37,340.62,341.18,74818.0,339.1669,339.3359,338.5904,339.147,74818.0
2020-01-07 11:45:00,341.19,342.04,341.13,341.25,82672.0,339.157,340.0019,339.0973,339.2166,82672.0
2020-01-07 11:50:00,341.18,341.21,340.39,340.46,53456.0,339.147,339.1768,338.3617,338.4313,53456.0
2020-01-07 11:55:00,340.46,340.78,339.81,340.3,55863.0,338.4313,338.7494,337.7852,338.2723,55863.0
2020-01-07 12:00:00,340.29,340.63,339.64,340.0,58657.0,338.2623,338.6003,337.6162,337.974,58657.0
2020-01-07 12:05:00,339.99,340.61,339.73,339.73,57533.0,337.9641,338.5804,337.7057,337.7057,57533.0
2020-01-07 12:10:00,339.76,339.94,339.53,339.67,57911.0,337.7355,337.9144,337.5068,337.646,57911.0
2020-01-07 12:15:00,339.69,340.74,339.68,340.45,44395.0,337.6659,338.7096,337.656,338.4214,44395.0
2020-01-07 12:20:00,340.5,340.56,339.76,339.93,36076.0,338.4711,338.5307,337.7355,337.9045,36076.0
2020-01-07 12:25:00,339.91,340.11,339.12,339.12,47678.0,337.8846,338.0834,337.0993,337.0993,47678.0
2020-01-07 12:30:00,339.15,339.83,339.05,339.67,51641.0,337.1291,337.8051,337.0297,337.646,51641.0
2020-01-07 12:35:00,339.71,339.71,338.75,338.85,64780.0,337.6858,337.6858,336.7315,336.8309,64780.0
2020-01-07 12:40:00,338.81,338.97,338.4,338.91,62474.0,336.7911,336.9502,336.3836,336.8905,62474.0
2020-01-07 12:45:00,338.92,339.16,338.42,338.73,34101.0,336.9005,337.1391,336.4035,336.7116,34101.0
2020-01-07 12:50:00,338.7,339.3,338.57,338.63,42128.0,336.6818,337.2782,336.5526,336.6122,42128.0
2020-01-07 12:55:00,338.62,338.87,338.14,338.15,30348.0,336.6023,336.8508,336.1251,336.1351,30348.0
2020-01-07 13:00:00,338.13,338.83,337.98,338.26,54987.0,336.1152,336.811,335.9661,336.2444,54987.0
2020-01-07 13:05:00,338.38,338.38,337.65,338.02,62940.0,336.3637,336.3637,335.6381,336.0058,62940.0
2020-01-07 13:10:00,338.14,338.61,337.92,338.22,54803.0,336.1251,336.5923,335.9064,336.2047,54803.0
2020-01-07 13:15:00,338.19,338.97,338.16,338.71,36788.0,336.1748,336.9502,336.145,336.6917,36788.0
2020-01-07 13:20:00,338.56,339.08,338.38,338.54,52762.0,336.5426,337.0595,336.3637,336.5227,52762.0
2020-01-07 13:25:00,338.52,338.55,337.9,338.02,52678.0,336.5029,336.5327,335.8866,336.0058,52678.0
2020-01-07 13:30:00,337.97,338.46,337.92,338.23,22417.0,335.9561,336.4432,335.9064,336.2146,22417.0
2020-01-07 13:35:00,338.19,338.36,337.71,337.9,32608.0,336.1748,336.3438,335.6977,335.8866,32608.0
2020-01-07 13:40:00,337.88,337.94,337.18,337.2,70091.0,335.8667,335.9263,335.1709,335.1907,70091.0
2020-01-07 13:45:00,337.12,337.26,337.01,337.23,59777.0,335.1112,335.2504,335.0019,335.2206,59777.0
2020-01-07 13:50:00,337.24,337.71,337.18,337.41,34870.0,335.2305,335.6977,335.1709,335.3995,34870.0
2020-01-07 13:55:00,337.44,337.65,337.15,337.32,41399.0,335.4293,335.6381,335.141,335.31,41399.0
2020-01-07 14:00:00,337.27,337.44,336.81,337.16,113345.0,335.2603,335.4293,334.8031,335.151,113345.0
2020-01-07 14:05:00,337.13,338.09,337.0,337.77,53426.0,335.1211,336.0754,334.9919,335.7573,53426.0
2020-01-07 14:10:00,337.79,338.15,337.39,337.69,93290.0,335.7772,336.1351,335.3796,335.6778,93290.0
2020-01-07 14:15:00,337.75,338.2,337.54,338.05,79934.0,335.7375,336.1848,335.5287,336.0357,79934.0
2020-01-07 14:20:00,338.07,338.68,338.0,338.39,95857.0,336.0555,336.6619,335.986,336.3736,95857.0
2020-01-07 14:25:00,338.39,338.65,338.01,338.09,34460.0,336.3736,336.6321,335.9959,336.0754,34460.0
2020-01-07 14:30:00,338.0,338.1,337.54,337.61,43270.0,335.986,336.0854,335.5287,335.5983,43270.0
2020-01-07 14:35:00,337.59,337.64,336.95,337.19,42617.0,335.5784,335.6281,334.9422,335.1808,42617.0
2020-01-07 14:40:00,337.13,337.31,337.04,337.2,34313.0,335.1211,335.3001,335.0317,335.1907,34313.0
2020-01-07 14:45:00,337.19,337.2,336.77,336.92,48258.0,335.1808,335.1907,334.7633,334.9124,48258.0
2020-01-07 14:50:00,336.9,337.1,336.55,337.1,51019.0,334.8925,335.0913,334.5446,335.0913,51019.0
2020-01-07 14:55:00,337.13,337.96,337.09,337.91,45743.0,335.1211,335.9462,335.0814,335.8965,45743.0
2020-01-07 15:00:00,337.9,338.18,337.63,338.0,67450.0,335.8866,336.1649,335.6182,335.986,67450.0
2020-01-07 15:05:00,337.97,338.03,337.76,337.8,27858.0,335.9561,336.0158,335.7474,335.7872,27858.0
2020-01-07 15:10:00,337.86,338.85,337.82,338.81,79236.0,335.8468,336.8309,335.807,336.7911,79236.0
2020-01-07 15:15:00,338.81,339.19,338.54,338.82,77004.0,336.7911,337.1689,336.5227,336.8011,77004.0
2020-01-07 15:20:00,338.82,338.98,338.56,338.63,63322.0,336.8011,336.9601,336.5426,336.6122,63322.0
2020-01-07 15:25:00,338.64,338.8,338.36,338.7,53980.0,336.6222,336.7812,336.3438,336.6818,53980.0
2020-01-07 15:30:00,338.69,338.94,338.5,338.9,55733.0,336.6719,336.9204,336.483,336.8806,55733.0
2020-01-07 15:35:00,338.88,338.98,338.45,338.51,69005.0,336.8607,336.9601,336.4333,336.4929,69005.0
2020-01-07 15:40:00,338.46,338.47,338.02,338.2,65234.0,336.4432,336.4532,336.0058,336.1848,65234.0
2020-01-07 15:45:00,338.18,338.46,338.05,338.24,54192.0,336.1649,336.4432,336.0357,336.2245,54192.0
2020-01-07 15:50:00,338.21,338.21,337.5,337.65,91846.0,336.1947,336.1947,335.4889,335.6381,91846.0
2020-01-07 15:55:00,337.66,337.67,337.17,337.22,181375.0,335.648,335.6579,335.1609,335.2106,181375.0
2020-01-08 09:30:00,332.4,334.03,331.0,331.96,435312.0,330.4193,332.0396,329.0277,329.982,435312.0
2020-01-08 09:35:00,332.03,332.8,331.1,332.41,235132.0,330.0515,330.817,329.1271,330.4293,235132.0
2020-01-08 09:40:00,332.31,332.93,331.37,331.85,194433.0,330.3299,330.9462,329.3955,329.8726,194433.0
2020-01-08 09:45:00,331.85,331.97,331.0,331.3,160508.0,329.8726,329.9919,329.0277,329.3259,160508.0
2020-01-08 09:50:00,331.3,331.9,330.22,331.37,287732.0,329.3259,329.9223,328.2523,329.3955,287732.0
2020-01-08 09:55:00,331.48,331.48,329.7,329.93,322519.0,329.5048,329.5048,327.7354,327.9641,322519.0
2020-01-08 10:00:00,329.99,330.52,329.6,330.4,190249.0,328.0237,328.5505,327.636,328.4313,190249.0
2020-01-08 10:05:00,330.25,331.31,329.71,331.24,173340.0,328.2821,329.3358,327.7454,329.2662,173340.0
2020-01-08 10:10:00,331.21,331.5,330.65,331.11,120973.0,329.2364,329.5247,328.6798,329.137,120973.0
2020-01-08 10:15:00,331.16,331.24,330.66,331.22,92140.0,329.1867,329.2662,328.6897,329.2464,92140.0
2020-01-08 10:20:00,331.24,331.3,330.75,330.99,61644.0,329.2662,329.3259,328.7792,329.0177,61644.0
2020-01-08 10:25:00,331.09,331.19,330.39,330.98,65440.0,329.1171,329.2165,328.4213,329.0078,65440.0
2020-01-08 10:30:00,330.93,330.97,330.3,330.59,63614.0,328.9581,328.9979,328.3318,328.6201,63614.0
2020-01-08 10:35:00,330.53,331.4,330.5,331.27,74079.0,328.5605,329.4253,328.5307,329.2961,74079.0
2020-01-08 10:40:00,331.28,331.59,331.2,331.38,80922.0,329.306,329.6142,329.2265,329.4054,80922.0
2020-01-08 10:45:00,331.32,331.51,330.97,331.4,67278.0,329.3458,329.5346,328.9979,329.4253,67278.0
2020-01-08 10:50:00,331.4,331.55,331.09,331.29,58411.0,329.4253,329.5744,329.1171,329.3159,58411.0
2020-01-08 10:55:00,331.27,331.85,331.26,331.44,79211.0,329.2961,329.8726,329.2861,329.4651,79211.0
2020-01-08 11:00:00,331.47,331.61,330.98,331.51,69988.0,329.4949,329.634,329.0078,329.5346,69988.0
2020-01-08 11:05:00,331.47,331.74,331.34,331.44,105747.0,329.4949,329.7633,329.3657,329.4651,105747.0
2020-01-08 11:10:00,331.45,332.95,331.4,332.93,102233.0,329.475,330.9661,329.4253,330.9462,102233.0
2020-01-08 11:15:00,332.93,332.95,332.26,332.74,72915.0,330.9462,330.9661,330.2802,330.7573,72915.0
2020-01-08 11:20:00,332.77,332.79,331.66,331.7,51385.0,330.7871,330.807,329.6837,329.7235,51385.0
2020-01-08 11:25:00,331.69,332.93,331.66,332.8,66592.0,329.7136,330.9462,329.6837,330.817,66592.0
2020-01-08 11:30:00,332.75,332.78,332.18,332.4,52873.0,330.7672,330.7971,330.2006,330.4193,52873.0
2020-01-08 11:35:00,332.47,333.38,332.4,333.15,93840.0,330.4889,331.3935,330.4193,331.1649,93840.0
2020-01-08 11:40:00,333.14,333.67,333.1,333.29,117823.0,331.1549,331.6818,331.1152,331.304,117823.0
2020-01-08 11:45:00,333.22,333.31,332.71,333.02,69865.0,331.2344,331.3239,330.7275,331.0356,69865.0
2020-01-08 11:50:00,332.98,333.25,332.92,333.13,32086.0,330.9959,331.2643,330.9362,331.145,32086.0
2020-01-08 11:55:00,333.14,333.25,332.79,332.81,43678.0,331.1549,331.2643,330.807,330.8269,43678.0
2020-01-08 12:00:00,332.88,333.23,332.82,333.15,61038.0,330.8965,331.2444,330.8368,331.1649,61038.0
2020-01-08 12:05:00,333.13,333.44,333.08,333.33,40086.0,331.145,331.4531,331.0953,331.3438,40086.0
2020-01-08 12:10:00,333.32,333.45,333.03,333.14,41326.0,331.3339,331.4631,331.0456,331.1549,41326.0
2020-01-08 12:15:00,333.18,333.35,333.17,333.26,23110.0,331.1947,331.3637,331.1847,331.2742,23110.0
2020-01-08 12:20:00,333.3,333.36,332.9,332.9,43921.0,331.314,331.3736,330.9164,330.9164,43921.0
2020-01-08 12:25:00,332.9,333.25,332.79,333.14,37931.0,330.9164,331.2643,330.807,331.1549,37931.0
2020-01-08 12:30:00,333.2,333.24,332.86,332.87,28149.0,331.2146,331.2543,330.8766,330.8865,28149.0
2020-01-08 12:35:00,332.81,332.96,332.49,332.95,37539.0,330.8269,330.976,330.5088,330.9661,37539.0
2020-01-08 12:40:00,332.97,333.0,332.65,332.83,29169.0,330.9859,331.0158,330.6678,330.8468,29169.0
2020-01-08 12:45:00,332.85,333.0,332.8,332.98,20352.0,330.8667,331.0158,330.817,330.9959,20352.0
2020-01-08 12:50:00,332.99,333.1,332.77,332.86,27269.0,331.0058,331.1152,330.7871,330.8766,27269.0
2020-01-08 12:55:00,332.82,333.22,332.78,332.84,26874.0,330.8368,331.2344,330.7971,330.8567,26874.0
2020-01-08 13:00:00,332.82,333.06,332.65,332.82,34579.0,330.8368,331.0754,330.6678,330.8368,34579.0
2020-01-08 13:05:00,332.82,332.87,332.22,332.29,31871.0,330.8368,330.8865,330.2404,330.31,31871.0
2020-01-08 13:10:00,332.24,332.48,332.17,332.25,24897.0,330.2603,330.4989,330.1907,330.2702,24897.0
2020-01-08 13:15:00,332.26,332.75,332.21,332.72,25702.0,330.2802,330.7672,330.2305,330.7374,25702.0
2020-01-08 13:20:00,332.71,332.99,332.65,332.87,19371.0,330.7275,331.0058,330.6678,330.8865,19371.0
2020-01-08 13:25:00,332.93,332.93,332.26,332.31,27532.0,330.9462,330.9462,330.2802,330.3299,27532.0
2020-01-08 13:30:00,332.35,332.5,332.29,332.31,20055.0,330.3696,330.5187,330.31,330.3299,20055.0
2020-01-08 13:35:00,332.34,332.57,332.25,332.48,23968.0,330.3597,330.5883,330.2702,330.4989,23968.0
2020-01-08 13:40:00,332.44,332.65,332.35,332.57,15642.0,330.4591,330.6678,330.3696,330.5883,15642.0
2020-01-08 13:45:00,332.54,333.43,332.52,332.83,46370.0,330.5585,331.4432,330.5386,330.8468,46370.0
2020-01-08 13:50:00,332.84,332.95,332.58,332.61,21476.0,330.8567,330.9661,330.5983,330.6281,21476.0
2020-01-08 13:55:00,332.57,332.63,332.4,332.52,27185.0,330.5883,330.648,330.4193,330.5386,27185.0
2020-01-08 14:00:00,332.57,332.8,332.51,332.8,18218.0,330.5883,330.817,330.5287,330.817,18218.0
2020-01-08 14:05:00,332.81,332.97,332.71,332.73,17217.0,330.8269,330.9859,330.7275,330.7474,17217.0
2020-01-08 14:10:00,332.73,333.04,332.73,332.9,21500.0,330.7474,331.0555,330.7474,330.9164,21500.0
2020-01-08 14:15:00,332.91,333.13,332.9,333.04,20147.0,330.9263,331.145,330.9164,331.0555,20147.0
2020-01-08 14:20:00,333.09,333.34,333.05,333.07,34660.0,331.1052,331.3537,331.0655,331.0853,34660.0
2020-01-08 14:25:00,333.08,333.25,331.95,332.69,141940.0,331.0953,331.2643,329.972,330.7076,141940.0
2020-01-08 14:30:00,332.79,332.9,332.38,332.72,31596.0,330.807,330.9164,330.3995,330.7374,31596.0
2020-01-08 14:35:00,332.76,332.77,332.29,332.69,25987.0,330.7772,330.7871,330.31,330.7076,25987.0
2020-01-08 14:40:00,332.75,332.87,332.51,332.73,19662.0,330.7672,330.8865,330.5287,330.7474,19662.0
2020-01-08 14:45:00,332.72,332.86,332.66,332.86,13316.0,330.7374,330.8766,330.6778,330.8766,13316.0
2020-01-08 14:50:00,332.79,333.37,332.76,333.31,59225.0,330.807,331.3836,330.7772,331.3239,59225.0
2020-01-08 14:55:00,333.3,333.33,333.0,333.02,31124.0,331.314,331.3438,331.0158,331.0356,31124.0
2020-01-08 15:00:00,333.06,333.45,333.02,333.42,36972.0,331.0754,331.4631,331.0356,331.4333,36972.0
2020-01-08 15:05:00,333.44,333.67,333.4,333.65,40918.0,331.4531,331.6818,331.4134,331.6619,40918.0
2020-01-08 15:10:00,333.67,333.73,333.24,333.26,46594.0,331.6818,331.7414,331.2543,331.2742,46594.0
2020-01-08 15:15:00,333.2,333.25,332.91,332.91,33359.0,331.2146,331.2643,330.9263,330.9263,33359.0
2020-01-08 15:20:00,332.94,333.29,332.92,333.01,33368.0,330.9561,331.304,330.9362,331.0257,33368.0
2020-01-08 15:25:00,333.03,333.57,333.01,333.38,46817.0,331.0456,331.5824,331.0257,331.3935,46817.0
2020-01-08 15:30:00,333.42,333.71,333.42,333.62,68374.0,331.4333,331.7215,331.4333,331.6321,68374.0
2020-01-08 15:35:00,333.59,333.62,333.17,333.43,26957.0,331.6022,331.6321,331.1847,331.4432,26957.0
2020-01-08 15:40:00,333.42,333.42,332.7,333.11,71847.0,331.4333,331.4333,330.7175,331.1251,71847.0
2020-01-08 15:45:00,333.13,333.21,332.13,332.21,137481.0,331.145,331.2245,330.1509,330.2305,137481.0
2020-01-08 15:50:00,332.21,332.53,331.21,331.33,176938.0,330.2305,330.5486,329.2364,329.3557,176938.0
2020-01-08 15:55:00,331.41,331.64,330.66,331.36,266040.0,329.4352,329.6639,328.6897,329.3855,266040.0
2020-01-09 09:30:00,334.95,335.07,333.2,333.56,224223.0,332.9541,333.0734,331.2146,331.5724,224223.0
2020-01-09 09:35:00,333.57,334.15,332.81,333.66,86987.0,331.5824,332.1589,330.8269,331.6718,86987.0
2020-01-09 09:40:00,333.59,333.59,332.4,332.76,103490.0,331.6022,331.6022,330.4193,330.7772,103490.0
2020-01-09 09:45:00,332.53,333.16,332.48,332.89,55026.0,330.5486,331.1748,330.4989,330.9064,55026.0
2020-01-09 09:50:00,332.88,333.43,332.65,333.1,50488.0,330.8965,331.4432,330.6678,331.1152,50488.0
2020-01-09 09:55:00,333.17,333.17,332.05,332.53,61794.0,331.1847,331.1847,330.0714,330.5486,61794.0
2020-01-09 10:00:00,332.33,333.36,332.33,332.91,76120.0,330.3498,331.3736,330.3498,330.9263,76120.0
2020-01-09 10:05:00,332.78,333.5,332.78,333.42,81111.0,330.7971,331.5128,330.7971,331.4333,81111.0
2020-01-09 10:10:00,333.47,333.98,333.38,333.76,94704.0,331.483,331.9899,331.3935,331.7712,94704.0
2020-01-09 10:15:00,333.75,334.25,333.49,334.13,100962.0,331.7613,332.2583,331.5028,332.139,100962.0
2020-01-09 10:20:00,334.13,334.94,334.1,334.94,63058.0,332.139,332.9442,332.1092,332.9442,63058.0
2020-01-09 10:25:00,334.94,335.01,334.19,334.23,98826.0,332.9442,333.0138,332.1987,332.2384,98826.0
2020-01-09 10:30:00,334.12,334.23,333.76,334.07,57982.0,332.1291,332.2384,331.7712,332.0794,57982.0
2020-01-09 10:35:00,334.03,334.08,333.6,333.81,39673.0,332.0396,332.0893,331.6122,331.8209,39673.0
2020-01-09 10:40:00,333.84,334.0,333.15,333.23,51274.0,331.8508,332.0098,331.1649,331.2444,51274.0
2020-01-09 10:45:00,333.24,334.17,333.03,333.87,104040.0,331.2543,332.1788,331.0456,331.8806,104040.0
2020-01-09 10:50:00,333.84,333.87,333.11,333.4,38648.0,331.8508,331.8806,331.1251,331.4134,38648.0
2020-01-09 10:55:00,333.38,333.46,332.8,333.2,100387.0,331.3935,331.473,330.817,331.2146,100387.0
2020-01-09 11:00:00,333.24,333.35,332.72,332.81,45582.0,331.2543,331.3637,330.7374,330.8269,45582.0
2020-01-09 11:05:00,332.76,333.1,332.72,332.92,39734.0,330.7772,331.1152,330.7374,330.9362,39734.0
2020-01-09 11:10:00,332.85,333.85,332.72,333.77,87160.0,330.8667,331.8607,330.7374,331.7812,87160.0
2020-01-09 11:15:00,333.77,336.36,333.73,335.18,427223.0,331.7812,334.3557,331.7414,333.1828,427223.0
2020-01-09 11:20:00,334.97,336.29,334.86,336.28,180347.0,332.974,334.2862,332.8647,334.2762,180347.0
2020-01-09 11:25:00,336.19,337.05,336.05,336.13,188962.0,334.1868,335.0416,334.0476,334.1271,188962.0
2020-01-09 11:30:00,336.16,336.54,335.68,335.88,93584.0,334.1569,334.5347,333.6798,333.8786,93584.0
2020-01-09 11:35:00,335.89,336.75,335.63,336.71,70858.0,333.8885,334.7434,333.6301,334.7037,70858.0
2020-01-09 11:40:00,336.65,336.68,336.27,336.5,33285.0,334.644,334.6738,334.2663,334.4949,33285.0
2020-01-09 11:45:00,336.51,337.8,336.48,337.02,135005.0,334.5048,335.7872,334.475,335.0118,135005.0
2020-01-09 11:50:00,337.08,337.88,336.85,337.68,81227.0,335.0714,335.8667,334.8428,335.6679,81227.0
2020-01-09 11:55:00,337.67,338.61,337.51,338.4,173178.0,335.6579,336.5923,335.4989,336.3836,173178.0
2020-01-09 12:00:00,338.39,339.5,338.3,339.23,139096.0,336.3736,337.477,336.2842,337.2086,139096.0
2020-01-09 12:05:00,339.3,339.5,338.76,339.29,125787.0,337.2782,337.477,336.7414,337.2683,125787.0
2020-01-09 12:10:00,339.25,340.89,339.0,340.58,287127.0,337.2285,338.8587,336.98,338.5506,287127.0
2020-01-09 12:15:00,340.75,341.73,338.6,338.61,296769.0,338.7196,339.6937,336.5824,336.5923,296769.0
2020-01-09 12:20:00,338.8,339.97,338.58,339.03,179077.0,336.7812,337.9442,336.5625,337.0098,179077.0
2020-01-09 12:25:00,338.84,338.96,336.65,337.32,182188.0,336.821,336.9402,334.644,335.31,182188.0
2020-01-09 12:30:00,337.33,338.0,337.01,337.2,61700.0,335.32,335.986,335.0019,335.1907,61700.0
2020-01-09 12:35:00,337.21,337.84,337.14,337.22,47258.0,335.2007,335.8269,335.1311,335.2106,47258.0
2020-01-09 12:40:00,337.25,337.27,335.98,336.16,104580.0,335.2404,335.2603,333.978,334.1569,104580.0
2020-01-09 12:45:00,336.16,337.4,336.16,337.4,64658.0,334.1569,335.3895,334.1569,335.3895,64658.0
2020-01-09 12:50:00,337.22,337.72,337.03,337.03,50649.0,335.2106,335.7076,335.0217,335.0217,50649.0
2020-01-09 12:55:00,336.87,337.68,336.87,337.3,37266.0,334.8627,335.6679,334.8627,335.2901,37266.0
2020-01-09 13:00:00,337.35,337.5,336.53,336.74,56329.0,335.3398,335.4889,334.5247,334.7335,56329.0
2020-01-09 13:05:00,336.8,337.14,336.65,336.65,28114.0,334.7931,335.1311,334.644,334.644,28114.0
2020-01-09 13:10:00,336.69,336.89,336.41,336.61,38196.0,334.6838,334.8826,334.4054,334.6042,38196.0
2020-01-09 13:15:00,336.57,337.19,336.57,336.85,34165.0,334.5645,335.1808,334.5645,334.8428,34165.0
2020-01-09 13:20:00,336.8,336.94,336.5,336.59,34624.0,334.7931,334.9323,334.4949,334.5844,34624.0
2020-01-09 13:25:00,336.57,336.92,336.4,336.84,32590.0,334.5645,334.9124,334.3955,334.8329,32590.0
2020-01-09 13:30:00,336.84,337.21,336.74,336.91,28175.0,334.8329,335.2007,334.7335,334.9025,28175.0
2020-01-09 13:35:00,336.91,337.06,336.52,336.61,21039.0,334.9025,335.0516,334.5148,334.6042,21039.0
2020-01-09 13:40:00,336.65,336.71,336.12,336.71,45780.0,334.644,334.7037,334.1172,334.7037,45780.0
2020-01-09 13:45:00,336.83,336.9,336.64,336.79,15784.0,334.8229,334.8925,334.6341,334.7832,15784.0
2020-01-09 13:50:00,336.75,336.82,336.55,336.62,27038.0,334.7434,334.813,334.5446,334.6142,27038.0
2020-01-09 13:55:00,336.62,336.65,335.82,335.91,41455.0,334.6142,334.644,333.819,333.9084,41455.0
2020-01-09 14:00:00,336.0,336.61,335.85,336.38,36329.0,333.9979,334.6042,333.8488,334.3756,36329.0
2020-01-09 14:05:00,336.38,336.79,336.17,336.55,41775.0,334.3756,334.7832,334.1669,334.5446,41775.0
2020-01-09 14:10:00,336.49,336.96,336.37,336.56,30553.0,334.485,334.9522,334.3657,334.5545,30553.0
2020-01-09 14:15:00,336.59,336.92,336.59,336.79,20121.0,334.5844,334.9124,334.5844,334.7832,20121.0
2020-01-09 14:20:00,336.88,336.9,336.21,336.23,28227.0,334.8726,334.8925,334.2066,334.2265,28227.0
2020-01-09 14:25:00,336.22,336.44,336.0,336.12,44939.0,334.2166,334.4353,333.9979,334.1172,44939.0
2020-01-09 14:30:00,336.17,336.4,336.0,336.12,27820.0,334.1669,334.3955,333.9979,334.1172,27820.0
2020-01-09 14:35:00,336.19,336.42,336.15,336.3,21612.0,334.1868,334.4154,334.147,334.2961,21612.0
2020-01-09 14:40:00,336.29,337.34,336.29,337.15,84815.0,334.2862,335.3299,334.2862,335.141,84815.0
2020-01-09 14:45:00,337.16,337.94,336.8,337.85,90849.0,335.151,335.9263,334.7931,335.8369,90849.0
2020-01-09 14:50:00,337.82,338.64,337.19,337.41,129757.0,335.807,336.6222,335.1808,335.3995,129757.0
2020-01-09 14:55:00,337.34,337.86,337.1,337.11,43850.0,335.3299,335.8468,335.0913,335.1013,43850.0
2020-01-09 15:00:00,337.13,337.25,336.61,336.71,46139.0,335.1211,335.2404,334.6042,334.7037,46139.0
2020-01-09 15:05:00,336.79,337.26,336.52,336.73,29349.0,334.7832,335.2504,334.5148,334.7235,29349.0
2020-01-09 15:10:00,336.65,336.9,336.56,336.85,20974.0,334.644,334.8925,334.5545,334.8428,20974.0
2020-01-09 15:15:00,336.81,337.06,336.76,336.8,38216.0,334.8031,335.0516,334.7534,334.7931,38216.0
2020-01-09 15:20:00,336.85,336.86,336.59,336.7,21709.0,334.8428,334.8528,334.5844,334.6937,21709.0
2020-01-09 15:25:00,336.65,336.85,336.53,336.6,34266.0,334.644,334.8428,334.5247,334.5943,34266.0
2020-01-09 15:30:00,336.6,336.66,336.05,336.25,44373.0,334.5943,334.654,334.0476,334.2464,44373.0
2020-01-09 15:35:00,336.25,336.66,336.1,336.47,42893.0,334.2464,334.654,334.0973,334.4651,42893.0
2020-01-09 15:40:00,336.44,337.0,336.43,336.91,77003.0,334.4353,334.9919,334.4253,334.9025,77003.0
2020-01-09 15:45:00,336.88,336.89,336.39,336.41,42011.0,334.8726,334.8826,334.3856,334.4054,42011.0
2020-01-09 15:50:00,336.37,336.68,336.19,336.44,84488.0,334.3657,334.6738,334.1868,334.4353,84488.0
2020-01-09 15:55:00,336.38,336.64,336.22,336.25,132706.0,334.3756,334.6341,334.2166,334.2464,132706.0
2020-01-10 09:30:00,335.56,337.7,334.86,337.29,239824.0,333.5605,335.6878,332.8647,335.2802,239824.0
2020-01-10 09:35:00,337.3,337.5,335.55,336.54,82417.0,335.2901,335.4889,333.5506,334.5347,82417.0
2020-01-10 09:40:00,336.39,336.69,335.85,336.02,70741.0,334.3856,334.6838,333.8488,334.0178,70741.0
2020-01-10 09:45:00,335.9,336.17,335.13,336.09,76188.0,333.8985,334.1669,333.1331,334.0873,76188.0
2020-01-10 09:50:00,335.99,336.22,335.12,335.15,48973.0,333.9879,334.2166,333.1231,333.1529,48973.0
2020-01-10 09:55:00,335.18,335.69,335.13,335.53,31153.0,333.1828,333.6897,333.1331,333.5307,31153.0
2020-01-10 10:00:00,335.6,335.84,335.24,335.48,55258.0,333.6003,333.8388,333.2424,333.481,55258.0
2020-01-10 10:05:00,335.3,335.8,335.2,335.28,43551.0,333.3021,333.7991,333.2027,333.2822,43551.0
2020-01-10 10:10:00,335.28,335.63,334.8,334.93,73347.0,333.2822,333.6301,332.805,332.9343,73347.0
2020-01-10 10:15:00,334.87,335.35,334.87,335.07,40744.0,332.8746,333.3518,332.8746,333.0734,40744.0
2020-01-10 10:20:00,335.02,335.12,334.89,335.05,44306.0,333.0237,333.1231,332.8945,333.0535,44306.0
2020-01-10 10:25:00,335.06,335.47,335.06,335.18,41664.0,333.0635,333.471,333.0635,333.1828,41664.0
2020-01-10 10:30:00,335.18,335.28,334.88,335.07,45184.0,333.1828,333.2822,332.8846,333.0734,45184.0
2020-01-10 10:35:00,335.07,335.08,334.9,335.04,28394.0,333.0734,333.0834,332.9044,333.0436,28394.0
2020-01-10 10:40:00,335.02,335.18,334.56,334.88,62770.0,333.0237,333.1828,332.5665,332.8846,62770.0
2020-01-10 10:45:00,334.85,335.08,334.6,334.79,36390.0,332.8547,333.0834,332.6062,332.7951,36390.0
2020-01-10 10:50:00,334.76,334.76,334.1,334.16,63658.0,332.7653,332.7653,332.1092,332.1688,63658.0
2020-01-10 10:55:00,334.21,334.4,333.88,334.33,70995.0,332.2185,332.4074,331.8905,332.3378,70995.0
2020-01-10 11:00:00,334.32,334.33,333.71,333.72,43959.0,332.3279,332.3378,331.7215,331.7315,43959.0
2020-01-10 11:05:00,333.72,333.72,333.16,333.33,94059.0,331.7315,331.7315,331.1748,331.3438,94059.0
2020-01-10 11:10:00,333.31,333.84,333.3,333.77,56808.0,331.3239,331.8508,331.314,331.7812,56808.0
2020-01-10 11:15:00,333.69,333.8,332.91,333.0,92853.0,331.7016,331.811,330.9263,331.0158,92853.0
2020-01-10 11:20:00,333.0,333.0,332.32,332.43,92964.0,331.0158,331.0158,330.3398,330.4492,92964.0
2020-01-10 11:25:00,332.47,332.65,331.95,332.03,113580.0,330.4889,330.6678,329.972,330.0515,113580.0
2020-01-10 11:30:00,332.05,332.05,331.11,331.16,123357.0,330.0714,330.0714,329.137,329.1867,123357.0
2020-01-10 11:35:00,331.19,331.84,331.19,331.62,124562.0,329.2165,329.8627,329.2165,329.644,124562.0
2020-01-10 11:40:00,331.62,331.62,331.0,331.18,118344.0,329.644,329.644,329.0277,329.2066,118344.0
2020-01-10 11:45:00,331.18,331.51,330.8,330.88,88807.0,329.2066,329.5346,328.8289,328.9084,88807.0
2020-01-10 11:50:00,330.83,331.16,330.83,330.9,44922.0,328.8587,329.1867,328.8587,328.9283,44922.0
2020-01-10 11:55:00,330.92,330.95,330.33,330.67,116415.0,328.9482,328.978,328.3617,328.6996,116415.0
2020-01-10 12:00:00,330.6,330.6,330.0,330.54,169670.0,328.6301,328.6301,328.0336,328.5704,169670.0
2020-01-10 12:05:00,330.58,331.27,330.55,330.92,93711.0,328.6102,329.2961,328.5804,328.9482,93711.0
2020-01-10 12:10:00,330.93,331.46,330.27,331.36,86996.0,328.9581,329.4849,328.302,329.3855,86996.0
2020-01-10 12:15:00,331.42,331.43,330.77,331.22,38176.0,329.4452,329.4551,328.799,329.2464,38176.0
2020-01-10 12:20:00,331.2,331.82,330.99,331.79,43230.0,329.2265,329.8428,329.0177,329.813,43230.0
2020-01-10 12:25:00,331.81,332.23,331.62,332.1,77304.0,329.8329,330.2503,329.644,330.1211,77304.0
2020-01-10 12:30:00,332.27,332.27,331.76,331.84,38227.0,330.2901,330.2901,329.7831,329.8627,38227.0
2020-01-10 12:35:00,331.88,332.47,331.88,332.21,75586.0,329.9024,330.4889,329.9024,330.2305,75586.0
2020-01-10 12:40:00,332.18,332.88,332.14,332.75,55791.0,330.2006,330.8965,330.1609,330.7672,55791.0
2020-01-10 12:45:00,332.75,332.75,332.14,332.23,33674.0,330.7672,330.7672,330.1609,330.2503,33674.0
2020-01-10 12:50:00,332.23,332.26,331.8,331.93,37034.0,330.2503,330.2802,329.8229,329.9521,37034.0
2020-01-10 12:55:00,331.9,332.23,331.35,331.41,53201.0,329.9223,330.2503,329.3756,329.4352,53201.0
2020-01-10 13:00:00,331.38,331.76,331.03,331.66,31069.0,329.4054,329.7831,329.0575,329.6837,31069.0
2020-01-10 13:05:00,331.65,331.83,331.59,331.67,17428.0,329.6738,329.8527,329.6142,329.6937,17428.0
2020-01-10 13:10:00,331.62,331.92,331.35,331.86,27401.0,329.644,329.9422,329.3756,329.8826,27401.0
2020-01-10 13:15:00,331.88,332.11,331.8,332.03,38321.0,329.9024,330.1311,329.8229,330.0515,38321.0
2020-01-10 13:20:00,332.05,332.25,331.9,332.01,26799.0,330.0714,330.2702,329.9223,330.0317,26799.0
2020-01-10 13:25:00,332.0,332.06,331.65,331.68,30455.0,330.0217,330.0814,329.6738,329.7036,30455.0
2020-01-10 13:30:00,331.69,332.09,331.66,331.82,31341.0,329.7136,330.1112,329.6837,329.8428,31341.0
2020-01-10 13:35:00,331.87,331.97,331.77,331.82,25952.0,329.8925,329.9919,329.7931,329.8428,25952.0
2020-01-10 13:40:00,331.82,331.94,331.51,331.91,47836.0,329.8428,329.9621,329.5346,329.9323,47836.0
2020-01-10 13:45:00,331.89,332.01,331.7,331.78,22316.0,329.9124,330.0317,329.7235,329.803,22316.0
2020-01-10 13:50:00,331.8,331.81,331.54,331.78,42720.0,329.8229,329.8329,329.5645,329.803,42720.0
2020-01-10 13:55:00,331.8,332.0,331.8,331.96,23066.0,329.8229,330.0217,329.8229,329.982,23066.0
2020-01-10 14:00:00,331.93,332.03,331.57,331.57,37950.0,329.9521,330.0515,329.5943,329.5943,37950.0
2020-01-10 14:05:00,331.6,331.64,331.35,331.35,29187.0,329.6241,329.6639,329.3756,329.3756,29187.0
2020-01-10 14:10:00,331.37,331.72,331.3,331.57,46658.0,329.3955,329.7434,329.3259,329.5943,46658.0
2020-01-10 14:15:00,331.56,331.85,331.47,331.76,22038.0,329.5843,329.8726,329.4949,329.7831,22038.0
2020-01-10 14:20:00,331.75,332.04,331.52,331.93,35250.0,329.7732,330.0615,329.5446,329.9521,35250.0
2020-01-10 14:25:00,331.92,331.99,331.8,331.9,40398.0,329.9422,330.0118,329.8229,329.9223,40398.0
2020-01-10 14:30:00,331.94,332.01,331.59,331.69,46036.0,329.9621,330.0317,329.6142,329.7136,46036.0
2020-01-10 14:35:00,331.68,331.73,331.0,331.03,75002.0,329.7036,329.7533,329.0277,329.0575,75002.0
2020-01-10 14:40:00,331.01,331.49,330.94,331.49,62405.0,329.0376,329.5148,328.968,329.5148,62405.0
2020-01-10 14:45:00,331.47,331.58,330.88,330.91,33836.0,329.4949,329.6042,328.9084,328.9382,33836.0
2020-01-10 14:50:00,330.93,331.1,330.86,330.94,41683.0,328.9581,329.1271,328.8885,328.968,41683.0
2020-01-10 14:55:00,330.94,331.29,330.86,331.2,33537.0,328.968,329.3159,328.8885,329.2265,33537.0
2020-01-10 15:00:00,331.14,331.25,330.77,330.84,43530.0,329.1668,329.2762,328.799,328.8686,43530.0
2020-01-10 15:05:00,330.81,331.04,330.76,330.81,34227.0,328.8388,329.0674,328.7891,328.8388,34227.0
2020-01-10 15:10:00,330.81,330.89,330.63,330.65,48645.0,328.8388,328.9183,328.6599,328.6798,48645.0
2020-01-10 15:15:00,330.67,330.86,330.15,330.38,75281.0,328.6996,328.8885,328.1827,328.4114,75281.0
2020-01-10 15:20:00,330.35,330.35,330.15,330.16,70911.0,328.3815,328.3815,328.1827,328.1927,70911.0
2020-01-10 15:25:00,330.12,330.62,330.0,330.57,71895.0,328.1529,328.6499,328.0336,328.6002,71895.0
2020-01-10 15:30:00,330.55,330.61,330.0,330.14,130992.0,328.5804,328.64,328.0336,328.1728,130992.0
2020-01-10 15:35:00,330.14,330.16,329.57,329.65,106336.0,328.1728,328.1927,327.6062,327.6857,106336.0
2020-01-10 15:40:00,329.77,330.03,329.45,329.99,105169.0,327.805,328.0635,327.4869,328.0237,105169.0
2020-01-10 15:45:00,330.0,330.27,329.8,329.94,138057.0,328.0336,328.302,327.8348,327.974,138057.0
2020-01-10 15:50:00,329.92,330.41,329.8,330.17,186057.0,327.9541,328.4412,327.8348,328.2026,186057.0
2020-01-10 15:55:00,330.16,330.2,329.63,330.09,372300.0,328.1927,328.2324,327.6658,328.1231,372300.0
2020-01-13 09:30:00,332.4,332.7,330.34,330.67,261098.0,330.4193,330.7175,328.3716,328.6996,261098.0
2020-01-13 09:35:00,330.55,331.41,330.46,331.09,116985.0,328.5804,329.4352,328.4909,329.1171,116985.0
2020-01-13 09:40:00,331.14,331.68,330.43,331.65,101095.0,329.1668,329.7036,328.4611,329.6738,101095.0
2020-01-13 09:45:00,331.67,332.49,331.49,332.38,126994.0,329.6937,330.5088,329.5148,330.3995,126994.0
2020-01-13 09:50:00,332.37,332.57,331.45,332.14,108743.0,330.3895,330.5883,329.475,330.1609,108743.0
2020-01-13 09:55:00,332.11,332.57,331.97,332.08,82152.0,330.1311,330.5883,329.9919,330.1012,82152.0
2020-01-13 10:00:00,332.04,332.32,331.7,332.0,72265.0,330.0615,330.3398,329.7235,330.0217,72265.0
2020-01-13 10:05:00,331.97,332.28,331.6,331.69,79267.0,329.9919,330.3,329.6241,329.7136,79267.0
2020-01-13 10:10:00,331.75,331.81,331.01,331.76,47872.0,329.7732,329.8329,329.0376,329.7831,47872.0
2020-01-13 10:15:00,331.82,332.23,331.74,331.75,50664.0,329.8428,330.2503,329.7633,329.7732,50664.0
2020-01-13 10:20:00,331.8,331.98,331.5,331.72,34130.0,329.8229,330.0018,329.5247,329.7434,34130.0
2020-01-13 10:25:00,331.78,332.07,331.66,331.97,39515.0,329.803,330.0913,329.6837,329.9919,39515.0
2020-01-13 10:30:00,332.0,332.07,331.84,331.98,40115.0,330.0217,330.0913,329.8627,330.0018,40115.0
2020-01-13 10:35:00,331.96,334.1,331.93,334.05,162769.0,329.982,332.1092,329.9521,332.0595,162769.0
2020-01-13 10:40:00,334.02,334.02,333.26,333.29,68223.0,332.0297,332.0297,331.2742,331.304,68223.0
2020-01-13 10:45:00,333.31,333.95,333.28,333.79,32035.0,331.3239,331.9601,331.2941,331.8011,32035.0
2020-01-13 10:50:00,333.77,333.94,333.6,333.66,23133.0,331.7812,331.9502,331.6122,331.6718,23133.0
2020-01-13 10:55:00,333.65,333.65,332.59,332.77,78231.0,331.6619,331.6619,330.6082,330.7871,78231.0
2020-01-13 11:00:00,332.82,333.37,332.57,333.3,63699.0,330.8368,331.3836,330.5883,331.314,63699.0
2020-01-13 11:05:00,333.2,333.8,332.64,333.36,114321.0,331.2146,331.811,330.6579,331.3736,114321.0
2020-01-13 11:10:00,333.38,333.7,333.03,333.59,82674.0,331.3935,331.7116,331.0456,331.6022,82674.0
2020-01-13 11:15:00,333.55,333.65,332.9,333.03,71700.0,331.5625,331.6619,330.9164,331.0456,71700.0
2020-01-13 11:20:00,333.0,333.5,332.92,333.13,22303.0,331.0158,331.5128,330.9362,331.145,22303.0
2020-01-13 11:25:00,333.1,333.32,332.66,333.2,42632.0,331.1152,331.3339,330.6778,331.2146,42632.0
2020-01-13 11:30:00,333.19,333.48,332.96,333.14,47890.0,331.2046,331.4929,330.976,331.1549,47890.0
2020-01-13 11:35:00,333.17,333.65,333.02,333.51,29259.0,331.1847,331.6619,331.0356,331.5227,29259.0
2020-01-13 11:40:00,333.59,333.67,333.14,333.32,67705.0,331.6022,331.6818,331.1549,331.3339,67705.0
2020-01-13 11:45:00,333.37,333.37,332.95,333.1,16664.0,331.3836,331.3836,330.9661,331.1152,16664.0
2020-01-13 11:50:00,333.1,333.41,333.03,333.07,22231.0,331.1152,331.4233,331.0456,331.0853,22231.0
2020-01-13 11:55:00,333.11,333.47,332.95,333.13,101530.0,331.1251,331.483,330.9661,331.145,101530.0
2020-01-13 12:00:00,333.11,333.27,332.71,332.93,29837.0,331.1251,331.2842,330.7275,330.9462,29837.0
2020-01-13 12:05:00,332.98,333.09,332.61,333.09,33586.0,330.9959,331.1052,330.6281,331.1052,33586.0
2020-01-13 12:10:00,333.09,333.28,332.94,332.98,12843.0,331.1052,331.2941,330.9561,330.9959,12843.0
2020-01-13 12:15:00,332.92,333.38,332.91,333.21,26019.0,330.9362,331.3935,330.9263,331.2245,26019.0
2020-01-13 12:20:00,333.2,333.46,333.18,333.36,24579.0,331.2146,331.473,331.1947,331.3736,24579.0
2020-01-13 12:25:00,333.31,333.34,333.14,333.23,11836.0,331.3239,331.3537,331.1549,331.2444,11836.0
2020-01-13 12:30:00,333.27,333.5,333.25,333.31,25448.0,331.2842,331.5128,331.2643,331.3239,25448.0
2020-01-13 12:35:00,333.28,333.5,333.2,333.32,20242.0,331.2941,331.5128,331.2146,331.3339,20242.0
2020-01-13 12:40:00,333.35,333.4,333.06,333.11,15973.0,331.3637,331.4134,331.0754,331.1251,15973.0
2020-01-13 12:45:00,333.01,333.09,332.96,333.03,16056.0,331.0257,331.1052,330.976,331.0456,16056.0
2020-01-13 12:50:00,333.04,333.05,332.82,332.99,24455.0,331.0555,331.0655,330.8368,331.0058,24455.0
2020-01-13 12:55:00,332.98,333.23,332.98,333.15,10413.0,330.9959,331.2444,330.9959,331.1649,10413.0
2020-01-13 13:00:00,333.16,333.19,333.0,333.15,7094.0,331.1748,331.2046,331.0158,331.1649,7094.0
2020-01-13 13:05:00,333.13,333.37,333.13,333.36,23316.0,331.145,331.3836,331.145,331.3736,23316.0
2020-01-13 13:10:00,333.34,333.47,333.28,333.4,23709.0,331.3537,331.483,331.2941,331.4134,23709.0
2020-01-13 13:15:00,333.4,333.47,333.26,333.39,20380.0,331.4134,331.483,331.2742,331.4034,20380.0
2020-01-13 13:20:00,333.4,333.44,333.14,333.32,15099.0,331.4134,331.4531,331.1549,331.3339,15099.0
2020-01-13 13:25:00,333.35,333.37,333.1,333.18,21030.0,331.3637,331.3836,331.1152,331.1947,21030.0
2020-01-13 13:30:00,333.2,333.3,333.13,333.16,7445.0,331.2146,331.314,331.145,331.1748,7445.0
2020-01-13 13:35:00,333.2,333.29,333.06,333.06,17180.0,331.2146,331.304,331.0754,331.0754,17180.0
2020-01-13 13:40:00,333.1,333.24,332.87,332.96,19877.0,331.1152,331.2543,330.8865,330.976,19877.0
2020-01-13 13:45:00,332.99,333.29,332.97,333.21,21105.0,331.0058,331.304,330.9859,331.2245,21105.0
2020-01-13 13:50:00,333.22,333.33,333.08,333.2,16218.0,331.2344,331.3438,331.0953,331.2146,16218.0
2020-01-13 13:55:00,333.21,333.25,332.95,332.98,26104.0,331.2245,331.2643,330.9661,330.9959,26104.0
2020-01-13 14:00:00,332.96,333.08,332.88,333.06,21249.0,330.976,331.0953,330.8965,331.0754,21249.0
2020-01-13 14:05:00,333.01,333.07,332.83,332.94,20519.0,331.0257,331.0853,330.8468,330.9561,20519.0
2020-01-13 14:10:00,332.95,333.15,332.9,333.02,21281.0,330.9661,331.1649,330.9164,331.0356,21281.0
2020-01-13 14:15:00,332.99,333.0,332.77,332.91,24267.0,331.0058,331.0158,330.7871,330.9263,24267.0
2020-01-13 14:20:00,332.89,332.91,332.4,332.47,50678.0,330.9064,330.9263,330.4193,330.4889,50678.0
2020-01-13 14:25:00,332.43,332.57,332.37,332.37,31916.0,330.4492,330.5883,330.3895,330.3895,31916.0
2020-01-13 14:30:00,332.38,332.43,332.16,332.19,22573.0,330.3995,330.4492,330.1808,330.2106,22573.0
2020-01-13 14:35:00,332.2,332.26,331.77,331.87,55960.0,330.2205,330.2802,329.7931,329.8925,55960.0
2020-01-13 14:40:00,331.91,332.15,331.87,331.96,32568.0,329.9323,330.1708,329.8925,329.982,32568.0
2020-01-13 14:45:00,331.96,332.09,331.77,331.78,23166.0,329.982,330.1112,329.7931,329.803,23166.0
2020-01-13 14:50:00,331.82,331.97,331.75,331.91,17443.0,329.8428,329.9919,329.7732,329.9323,17443.0
2020-01-13 14:55:00,331.92,331.96,331.78,331.78,16599.0,329.9422,329.982,329.803,329.803,16599.0
2020-01-13 15:00:00,331.8,331.84,331.23,331.23,49873.0,329.8229,329.8627,329.2563,329.2563,49873.0
2020-01-13 15:05:00,331.21,331.36,330.86,331.26,72482.0,329.2364,329.3855,328.8885,329.2861,72482.0
2020-01-13 15:10:00,331.24,331.32,330.7,330.88,36257.0,329.2662,329.3458,328.7295,328.9084,36257.0
2020-01-13 15:15:00,330.93,330.98,330.59,330.94,46332.0,328.9581,329.0078,328.6201,328.968,46332.0
2020-01-13 15:20:00,330.94,331.18,330.93,331.0,38755.0,328.968,329.2066,328.9581,329.0277,38755.0
2020-01-13 15:25:00,331.03,331.3,331.02,331.06,24140.0,329.0575,329.3259,329.0476,329.0873,24140.0
2020-01-13 15:30:00,331.14,331.19,330.5,330.57,50065.0,329.1668,329.2165,328.5307,328.6002,50065.0
2020-01-13 15:35:00,330.51,330.75,330.4,330.49,52790.0,328.5406,328.7792,328.4313,328.5207,52790.0
2020-01-13 15:40:00,330.49,330.55,330.26,330.42,59364.0,328.5207,328.5804,328.2921,328.4511,59364.0
2020-01-13 15:45:00,330.43,330.43,330.11,330.22,61038.0,328.4611,328.4611,328.143,328.2523,61038.0
2020-01-13 15:50:00,330.11,330.63,330.08,330.5,106926.0,328.143,328.6599,328.1132,328.5307,106926.0
2020-01-13 15:55:00,330.52,330.6,330.1,330.15,191736.0,328.5505,328.6301,328.133,328.1827,191736.0
2020-01-14 09:30:00,330.76,331.46,330.38,330.61,140523.0,328.7891,329.4849,328.4114,328.64,140523.0
2020-01-14 09:35:00,330.45,331.35,330.44,330.75,89956.0,328.481,329.3756,328.471,328.7792,89956.0
2020-01-14 09:40:00,330.74,330.81,329.58,329.76,129506.0,328.7692,328.8388,327.6161,327.7951,129506.0
2020-01-14 09:45:00,329.76,329.91,328.66,328.8,110537.0,327.7951,327.9442,326.7016,326.8408,110537.0
2020-01-14 09:50:00,328.72,328.98,328.48,328.68,89603.0,326.7613,327.0197,326.5227,326.7215,89603.0
2020-01-14 09:55:00,328.62,329.23,328.28,329.05,75170.0,326.6619,327.2682,326.3239,327.0893,75170.0
2020-01-14 10:00:00,329.13,329.33,328.82,329.24,65346.0,327.1688,327.3676,326.8607,327.2782,65346.0
2020-01-14 10:05:00,329.2,329.4,328.9,329.0,58460.0,327.2384,327.4372,326.9402,327.0396,58460.0
2020-01-14 10:10:00,329.0,329.64,328.9,329.05,40656.0,327.0396,327.6758,326.9402,327.0893,40656.0
2020-01-14 10:15:00,329.1,329.8,329.05,329.78,45549.0,327.139,327.8348,327.0893,327.8149,45549.0
2020-01-14 10:20:00,329.8,330.12,329.42,329.85,147758.0,327.8348,328.1529,327.4571,327.8845,147758.0
2020-01-14 10:25:00,329.63,330.2,329.59,330.01,49213.0,327.6658,328.2324,327.6261,328.0436,49213.0
2020-01-14 10:30:00,330.08,330.19,329.52,330.04,68014.0,328.1132,328.2225,327.5565,328.0734,68014.0
2020-01-14 10:35:00,330.1,330.67,329.67,330.59,140605.0,328.133,328.6996,327.7056,328.6201,140605.0
2020-01-14 10:40:00,330.7,333.12,329.84,332.87,361071.0,328.7295,331.135,327.8746,330.8865,361071.0
2020-01-14 10:45:00,332.91,333.37,332.1,332.35,133476.0,330.9263,331.3836,330.1211,330.3696,133476.0
2020-01-14 10:50:00,332.38,332.38,331.28,331.6,87882.0,330.3995,330.3995,329.306,329.6241,87882.0
2020-01-14 10:55:00,331.6,331.9,331.24,331.85,60113.0,329.6241,329.9223,329.2662,329.8726,60113.0
2020-01-14 11:00:00,331.86,332.9,331.78,332.84,112320.0,329.8826,330.9164,329.803,330.8567,112320.0
2020-01-14 11:05:00,332.75,332.94,332.47,332.54,31548.0,330.7672,330.9561,330.4889,330.5585,31548.0
2020-01-14 11:10:00,332.59,333.7,332.55,333.63,102005.0,330.6082,331.7116,330.5684,331.642,102005.0
2020-01-14 11:15:00,333.68,334.57,333.58,334.13,232947.0,331.6917,332.5764,331.5923,332.139,232947.0
2020-01-14 11:20:00,334.09,334.48,333.29,333.66,76117.0,332.0993,332.4869,331.304,331.6718,76117.0
2020-01-14 11:25:00,333.73,334.15,333.39,333.9,54122.0,331.7414,332.1589,331.4034,331.9104,54122.0
2020-01-14 11:30:00,333.94,334.5,333.41,333.5,115572.0,331.9502,332.5068,331.4233,331.5128,115572.0
2020-01-14 11:35:00,333.62,334.13,333.62,333.94,41018.0,331.6321,332.139,331.6321,331.9502,41018.0
2020-01-14 11:40:00,333.9,334.32,333.75,334.15,57854.0,331.9104,332.3279,331.7613,332.1589,57854.0
2020-01-14 11:45:00,334.22,334.6,334.06,334.41,69691.0,332.2285,332.6062,332.0694,332.4174,69691.0
2020-01-14 11:50:00,334.47,335.35,334.42,335.24,106176.0,332.477,333.3518,332.4273,333.2424,106176.0
2020-01-14 11:55:00,335.26,335.26,334.14,334.14,59419.0,333.2623,333.2623,332.149,332.149,59419.0
2020-01-14 12:00:00,334.19,334.21,333.6,333.88,44260.0,332.1987,332.2185,331.6122,331.8905,44260.0
2020-01-14 12:05:00,333.86,334.22,333.53,333.75,23355.0,331.8706,332.2285,331.5426,331.7613,23355.0
2020-01-14 12:10:00,333.84,334.0,333.65,333.91,26701.0,331.8508,332.0098,331.6619,331.9203,26701.0
2020-01-14 12:15:00,333.9,334.63,333.89,334.38,32804.0,331.9104,332.636,331.9005,332.3875,32804.0
2020-01-14 12:20:00,334.42,334.5,334.13,334.41,19402.0,332.4273,332.5068,332.139,332.4174,19402.0
2020-01-14 12:25:00,334.39,334.45,333.82,334.01,20332.0,332.3975,332.4571,331.8309,332.0197,20332.0
2020-01-14 12:30:00,334.05,334.15,333.84,334.02,17968.0,332.0595,332.1589,331.8508,332.0297,17968.0
2020-01-14 12:35:00,334.07,334.26,333.72,333.88,40990.0,332.0794,332.2683,331.7315,331.8905,40990.0
2020-01-14 12:40:00,333.88,333.88,333.52,333.67,63974.0,331.8905,331.8905,331.5327,331.6818,63974.0
2020-01-14 12:45:00,333.71,334.4,333.7,334.17,48162.0,331.7215,332.4074,331.7116,332.1788,48162.0
2020-01-14 12:50:00,334.18,334.59,334.15,334.49,40682.0,332.1887,332.5963,332.1589,332.4969,40682.0
2020-01-14 12:55:00,334.46,334.84,334.4,334.57,44242.0,332.4671,332.8448,332.4074,332.5764,44242.0
2020-01-14 13:00:00,334.6,334.87,334.55,334.84,30220.0,332.6062,332.8746,332.5565,332.8448,30220.0
2020-01-14 13:05:00,334.87,334.9,334.5,334.62,21795.0,332.8746,332.9044,332.5068,332.6261,21795.0
2020-01-14 13:10:00,334.58,334.94,334.58,334.85,27769.0,332.5863,332.9442,332.5863,332.8547,27769.0
2020-01-14 13:15:00,334.83,335.1,334.0,334.08,86076.0,332.8349,333.1032,332.0098,332.0893,86076.0
2020-01-14 13:20:00,334.11,335.07,334.08,334.73,62109.0,332.1191,333.0734,332.0893,332.7355,62109.0
2020-01-14 13:25:00,334.71,334.76,334.44,334.48,19507.0,332.7156,332.7653,332.4472,332.4869,19507.0
2020-01-14 13:30:00,334.52,334.96,334.49,334.71,35377.0,332.5267,332.9641,332.4969,332.7156,35377.0
2020-01-14 13:35:00,334.7,334.75,333.23,333.36,57817.0,332.7056,332.7553,331.2444,331.3736,57817.0
2020-01-14 13:40:00,333.37,333.65,332.61,332.76,58638.0,331.3836,331.6619,330.6281,330.7772,58638.0
2020-01-14 13:45:00,332.74,332.84,331.78,331.9,100913.0,330.7573,330.8567,329.803,329.9223,100913.0
2020-01-14 13:50:00,331.86,332.54,331.76,332.19,72764.0,329.8826,330.5585,329.7831,330.2106,72764.0
2020-01-14 13:55:00,332.19,332.99,332.01,332.56,40067.0,330.2106,331.0058,330.0317,330.5784,40067.0
2020-01-14 14:00:00,332.54,332.69,331.59,331.9,55803.0,330.5585,330.7076,329.6142,329.9223,55803.0
2020-01-14 14:05:00,331.92,332.6,331.92,332.01,36679.0,329.9422,330.6181,329.9422,330.0317,36679.0
2020-01-14 14:10:00,332.1,332.36,331.6,332.14,43436.0,330.1211,330.3796,329.6241,330.1609,43436.0
2020-01-14 14:15:00,332.19,332.3,331.9,332.08,20430.0,330.2106,330.3199,329.9223,330.1012,20430.0
2020-01-14 14:20:00,332.13,332.27,331.93,332.2,15605.0,330.1509,330.2901,329.9521,330.2205,15605.0
2020-01-14 14:25:00,332.21,332.59,332.15,332.46,17750.0,330.2305,330.6082,330.1708,330.479,17750.0
2020-01-14 14:30:00,332.62,333.1,332.33,333.07,25196.0,330.638,331.1152,330.3498,331.0853,25196.0
2020-01-14 14:35:00,333.09,333.23,332.91,333.08,23035.0,331.1052,331.2444,330.9263,331.0953,23035.0
2020-01-14 14:40:00,333.11,333.31,332.92,332.97,20259.0,331.1251,331.3239,330.9362,330.9859,20259.0
2020-01-14 14:45:00,333.03,333.1,332.93,333.0,19737.0,331.0456,331.1152,330.9462,331.0158,19737.0
2020-01-14 14:50:00,333.07,333.08,332.29,332.48,34130.0,331.0853,331.0953,330.31,330.4989,34130.0
2020-01-14 14:55:00,332.54,332.77,332.24,332.37,20279.0,330.5585,330.7871,330.2603,330.3895,20279.0
2020-01-14 15:00:00,332.4,332.95,332.35,332.6,49298.0,330.4193,330.9661,330.3696,330.6181,49298.0
2020-01-14 15:05:00,332.67,332.95,332.38,332.58,42360.0,330.6877,330.9661,330.3995,330.5983,42360.0
2020-01-14 15:10:00,332.62,332.98,332.26,332.87,36040.0,330.638,330.9959,330.2802,330.8865,36040.0
2020-01-14 15:15:00,332.84,332.89,332.49,332.78,34544.0,330.8567,330.9064,330.5088,330.7971,34544.0
2020-01-14 15:20:00,332.76,333.0,332.66,332.97,30273.0,330.7772,331.0158,330.6778,330.9859,30273.0
2020-01-14 15:25:00,332.97,332.99,332.49,332.63,30211.0,330.9859,331.0058,330.5088,330.648,30211.0
2020-01-14 15:30:00,332.57,332.84,332.49,332.63,24754.0,330.5883,330.8567,330.5088,330.648,24754.0
2020-01-14 15:35:00,332.63,333.1,332.4,332.86,51117.0,330.648,331.1152,330.4193,330.8766,51117.0
2020-01-14 15:40:00,332.86,333.05,332.2,332.22,88089.0,330.8766,331.0655,330.2205,330.2404,88089.0
2020-01-14 15:45:00,332.27,332.48,331.94,332.25,65476.0,330.2901,330.4989,329.9621,330.2702,65476.0
2020-01-14 15:50:00,332.2,332.32,331.8,332.08,91103.0,330.2205,330.3398,329.8229,330.1012,91103.0
2020-01-14 15:55:00,332.08,332.55,331.86,332.3,137083.0,330.1012,330.5684,329.8826,330.3199,137083.0
2020-01-15 09:30:00,332.35,332.56,331.01,331.39,104983.0,330.3696,330.5784,329.0376,329.4154,104983.0
2020-01-15 09:35:00,331.53,332.22,331.36,331.6,40507.0,329.5545,330.2404,329.3855,329.6241,40507.0
2020-01-15 09:40:00,331.59,332.0,331.4,331.53,57162.0,329.6142,330.0217,329.4253,329.5545,57162.0
2020-01-15 09:45:00,331.62,332.0,331.43,331.83,47974.0,329.644,330.0217,329.4551,329.8527,47974.0
2020-01-15 09:50:00,331.77,331.8,331.16,331.44,80733.0,329.7931,329.8229,329.1867,329.4651,80733.0
2020-01-15 09:55:00,331.51,332.01,331.44,331.78,57347.0,329.5346,330.0317,329.4651,329.803,57347.0
2020-01-15 10:00:00,331.82,332.45,331.68,332.38,62670.0,329.8428,330.469,329.7036,330.3995,62670.0
2020-01-15 10:05:00,332.36,333.11,332.35,333.1,58428.0,330.3796,331.1251,330.3696,331.1152,58428.0
2020-01-15 10:10:00,333.0,333.11,332.31,332.57,39078.0,331.0158,331.1251,330.3299,330.5883,39078.0
2020-01-15 10:15:00,332.64,332.67,332.4,332.66,17123.0,330.6579,330.6877,330.4193,330.6778,17123.0
2020-01-15 10:20:00,332.6,332.61,331.46,331.85,60561.0,330.6181,330.6281,329.4849,329.8726,60561.0
2020-01-15 10:25:00,331.87,332.12,331.15,331.6,97662.0,329.8925,330.141,329.1768,329.6241,97662.0
2020-01-15 10:30:00,331.52,331.75,331.15,331.44,110887.0,329.5446,329.7732,329.1768,329.4651,110887.0
2020-01-15 10:35:00,331.5,332.07,331.4,331.9,29663.0,329.5247,330.0913,329.4253,329.9223,29663.0
2020-01-15 10:40:00,331.86,332.12,331.44,331.5,38275.0,329.8826,330.141,329.4651,329.5247,38275.0
2020-01-15 10:45:00,331.55,331.8,331.45,331.65,26525.0,329.5744,329.8229,329.475,329.6738,26525.0
2020-01-15 10:50:00,331.64,331.8,331.2,331.36,91399.0,329.6639,329.8229,329.2265,329.3855,91399.0
2020-01-15 10:55:00,331.33,331.63,331.33,331.59,16400.0,329.3557,329.6539,329.3557,329.6142,16400.0
2020-01-15 11:00:00,331.58,331.87,331.37,331.62,40161.0,329.6042,329.8925,329.3955,329.644,40161.0
2020-01-15 11:05:00,331.59,331.6,330.92,331.17,63124.0,329.6142,329.6241,328.9482,329.1967,63124.0
2020-01-15 11:10:00,331.19,331.4,331.07,331.25,44132.0,329.2165,329.4253,329.0973,329.2762,44132.0
2020-01-15 11:15:00,331.26,331.4,331.21,331.32,19005.0,329.2861,329.4253,329.2364,329.3458,19005.0
2020-01-15 11:20:00,331.26,331.53,331.2,331.43,20185.0,329.2861,329.5545,329.2265,329.4551,20185.0
2020-01-15 11:25:00,331.41,331.57,331.17,331.23,20546.0,329.4352,329.5943,329.1967,329.2563,20546.0
2020-01-15 11:30:00,331.25,331.41,331.2,331.22,24958.0,329.2762,329.4352,329.2265,329.2464,24958.0
2020-01-15 11:35:00,331.26,331.8,331.23,331.74,17049.0,329.2861,329.8229,329.2563,329.7633,17049.0
2020-01-15 11:40:00,331.73,331.89,331.65,331.73,18876.0,329.7533,329.9124,329.6738,329.7533,18876.0
2020-01-15 11:45:00,331.75,331.75,331.34,331.62,24871.0,329.7732,329.7732,329.3657,329.644,24871.0
2020-01-15 11:50:00,331.63,331.98,331.2,331.51,85784.0,329.6539,330.0018,329.2265,329.5346,85784.0
2020-01-15 11:55:00,331.43,331.54,331.18,331.27,15688.0,329.4551,329.5645,329.2066,329.2961,15688.0
2020-01-15 12:00:00,331.23,331.44,331.17,331.18,15639.0,329.2563,329.4651,329.1967,329.2066,15639.0
2020-01-15 12:05:00,331.18,331.25,331.08,331.17,20135.0,329.2066,329.2762,329.1072,329.1967,20135.0
2020-01-15 12:10:00,331.11,331.44,331.07,331.22,17921.0,329.137,329.4651,329.0973,329.2464,17921.0
2020-01-15 12:15:00,331.21,331.55,331.09,331.22,30317.0,329.2364,329.5744,329.1171,329.2464,30317.0
2020-01-15 12:20:00,331.21,332.12,331.21,331.94,56051.0,329.2364,330.141,329.2364,329.9621,56051.0
2020-01-15 12:25:00,332.05,332.3,331.62,331.84,49219.0,330.0714,330.3199,329.644,329.8627,49219.0
2020-01-15 12:30:00,331.86,331.95,331.41,331.69,30117.0,329.8826,329.972,329.4352,329.7136,30117.0
2020-01-15 12:35:00,331.72,331.72,331.31,331.46,29899.0,329.7434,329.7434,329.3358,329.4849,29899.0
2020-01-15 12:40:00,331.49,331.52,331.2,331.2,25136.0,329.5148,329.5446,329.2265,329.2265,25136.0
2020-01-15 12:45:00,331.2,331.35,331.14,331.15,27108.0,329.2265,329.3756,329.1668,329.1768,27108.0
2020-01-15 12:50:00,331.18,331.27,330.95,331.15,41363.0,329.2066,329.2961,328.978,329.1768,41363.0
2020-01-15 12:55:00,331.15,331.3,331.06,331.26,20074.0,329.1768,329.3259,329.0873,329.2861,20074.0
2020-01-15 13:00:00,331.29,331.3,331.11,331.17,23018.0,329.3159,329.3259,329.137,329.1967,23018.0
2020-01-15 13:05:00,331.14,331.16,330.92,330.98,30030.0,329.1668,329.1867,328.9482,329.0078,30030.0
2020-01-15 13:10:00,330.97,331.18,330.97,331.16,18156.0,328.9979,329.2066,328.9979,329.1867,18156.0
2020-01-15 13:15:00,331.18,331.2,331.03,331.13,14850.0,329.2066,329.2265,329.0575,329.1569,14850.0
2020-01-15 13:20:00,331.12,331.29,331.02,331.07,23321.0,329.147,329.3159,329.0476,329.0973,23321.0
2020-01-15 13:25:00,331.06,331.64,331.0,331.56,26620.0,329.0873,329.6639,329.0277,329.5843,26620.0
2020-01-15 13:30:00,331.64,331.7,331.18,331.51,13513.0,329.6639,329.7235,329.2066,329.5346,13513.0
2020-01-15 13:35:00,331.48,331.6,331.38,331.5,18417.0,329.5048,329.6241,329.4054,329.5247,18417.0
2020-01-15 13:40:00,331.55,332.15,331.54,331.87,75037.0,329.5744,330.1708,329.5645,329.8925,75037.0
2020-01-15 13:45:00,331.86,332.0,331.52,331.66,22162.0,329.8826,330.0217,329.5446,329.6837,22162.0
2020-01-15 13:50:00,331.7,331.78,331.44,331.56,26556.0,329.7235,329.803,329.4651,329.5843,26556.0
2020-01-15 13:55:00,331.6,331.86,331.41,331.56,28042.0,329.6241,329.8826,329.4352,329.5843,28042.0
2020-01-15 14:00:00,331.56,331.6,331.27,331.34,29658.0,329.5843,329.6241,329.2961,329.3657,29658.0
2020-01-15 14:05:00,331.37,331.54,331.26,331.49,22248.0,329.3955,329.5645,329.2861,329.5148,22248.0
2020-01-15 14:10:00,331.49,331.62,331.49,331.62,14387.0,329.5148,329.644,329.5148,329.644,14387.0
2020-01-15 14:15:00,331.66,331.81,331.25,331.41,22977.0,329.6837,329.8329,329.2762,329.4352,22977.0
2020-01-15 14:20:00,331.35,331.46,331.25,331.25,18625.0,329.3756,329.4849,329.2762,329.2762,18625.0
2020-01-15 14:25:00,331.25,331.33,331.07,331.07,41737.0,329.2762,329.3557,329.0973,329.0973,41737.0
2020-01-15 14:30:00,331.07,331.21,330.9,330.9,48871.0,329.0973,329.2364,328.9283,328.9283,48871.0
2020-01-15 14:35:00,330.92,330.94,330.57,330.75,37695.0,328.9482,328.968,328.6002,328.7792,37695.0
2020-01-15 14:40:00,330.76,331.07,330.76,331.0,24344.0,328.7891,329.0973,328.7891,329.0277,24344.0
2020-01-15 14:45:00,330.95,331.0,330.77,330.83,28840.0,328.978,329.0277,328.799,328.8587,28840.0
2020-01-15 14:50:00,330.9,331.31,330.85,331.05,26045.0,328.9283,329.3358,328.8786,329.0774,26045.0
2020-01-15 14:55:00,331.12,331.24,330.96,330.98,41679.0,329.147,329.2662,328.9879,329.0078,41679.0
2020-01-15 15:00:00,331.01,331.02,330.72,330.94,26175.0,329.0376,329.0476,328.7493,328.968,26175.0
2020-01-15 15:05:00,330.85,331.0,330.8,330.87,14421.0,328.8786,329.0277,328.8289,328.8985,14421.0
2020-01-15 15:10:00,330.88,330.99,330.64,330.99,16007.0,328.9084,329.0177,328.6698,329.0177,16007.0
2020-01-15 15:15:00,330.96,330.98,330.81,330.83,17996.0,328.9879,329.0078,328.8388,328.8587,17996.0
2020-01-15 15:20:00,330.81,330.9,330.57,330.6,15986.0,328.8388,328.9283,328.6002,328.6301,15986.0
2020-01-15 15:25:00,330.6,330.79,330.43,330.63,45678.0,328.6301,328.8189,328.4611,328.6599,45678.0
2020-01-15 15:30:00,330.64,330.64,330.25,330.29,45435.0,328.6698,328.6698,328.2821,328.3219,45435.0
2020-01-15 15:35:00,330.29,330.33,330.0,330.04,69415.0,328.3219,328.3617,328.0336,328.0734,69415.0
2020-01-15 15:40:00,330.05,330.46,330.0,330.42,38839.0,328.0833,328.4909,328.0336,328.4511,38839.0
2020-01-15 15:45:00,330.43,330.63,330.33,330.5,47224.0,328.4611,328.6599,328.3617,328.5307,47224.0
2020-01-15 15:50:00,330.56,330.73,329.88,330.1,167899.0,328.5903,328.7593,327.9144,328.133,167899.0
2020-01-15 15:55:00,330.18,330.3,329.69,329.83,216137.0,328.2126,328.3318,327.7255,327.8646,216137.0
2020-01-16 09:30:00,331.05,332.42,330.55,332.12,186875.0,329.0774,330.4392,328.5804,330.141,186875.0
2020-01-16 09:35:00,332.12,332.17,330.86,331.13,88797.0,330.141,330.1907,328.8885,329.1569,88797.0
2020-01-16 09:40:00,331.14,331.3,329.31,330.63,130384.0,329.1668,329.3259,327.3477,328.6599,130384.0
2020-01-16 09:45:00,330.38,330.87,329.81,330.08,56396.0,328.4114,328.8985,327.8448,328.1132,56396.0
2020-01-16 09:50:00,330.21,331.4,330.06,331.4,54676.0,328.2424,329.4253,328.0933,329.4253,54676.0
2020-01-16 09:55:00,331.39,331.63,330.8,331.26,62868.0,329.4154,329.6539,328.8289,329.2861,62868.0
2020-01-16 10:00:00,331.14,331.22,330.62,330.71,40063.0,329.1668,329.2464,328.6499,328.7394,40063.0
2020-01-16 10:05:00,330.67,331.04,330.48,330.67,35290.0,328.6996,329.0674,328.5108,328.6996,35290.0
2020-01-16 10:10:00,330.6,330.89,330.39,330.7,54289.0,328.6301,328.9183,328.4213,328.7295,54289.0
2020-01-16 10:15:00,330.74,330.74,330.34,330.52,21314.0,328.7692,328.7692,328.3716,328.5505,21314.0
2020-01-16 10:20:00,330.57,330.72,330.2,330.23,37058.0,328.6002,328.7493,328.2324,328.2623,37058.0
2020-01-16 10:25:00,330.24,330.57,330.1,330.24,29881.0,328.2722,328.6002,328.133,328.2722,29881.0
2020-01-16 10:30:00,330.33,330.59,329.88,330.38,81510.0,328.3617,328.6201,327.9144,328.4114,81510.0
2020-01-16 10:35:00,330.44,331.2,330.35,330.71,134332.0,328.471,329.2265,328.3815,328.7394,134332.0
2020-01-16 10:40:00,330.73,330.98,330.51,330.73,28816.0,328.7593,329.0078,328.5406,328.7593,28816.0
2020-01-16 10:45:00,330.76,330.81,330.42,330.45,16714.0,328.7891,328.8388,328.4511,328.481,16714.0
2020-01-16 10:50:00,330.44,330.77,330.42,330.62,17073.0,328.471,328.799,328.4511,328.6499,17073.0
2020-01-16 10:55:00,330.65,331.1,330.62,330.83,28633.0,328.6798,329.1271,328.6499,328.8587,28633.0
2020-01-16 11:00:00,330.87,330.97,330.69,330.94,15477.0,328.8985,328.9979,328.7195,328.968,15477.0
2020-01-16 11:05:00,330.99,331.35,330.88,331.27,29233.0,329.0177,329.3756,328.9084,329.2961,29233.0
2020-01-16 11:10:00,331.28,331.39,330.73,330.97,29827.0,329.306,329.4154,328.7593,328.9979,29827.0
2020-01-16 11:15:00,330.96,331.15,330.86,331.07,22074.0,328.9879,329.1768,328.8885,329.0973,22074.0
2020-01-16 11:20:00,331.05,331.52,331.01,331.3,35907.0,329.0774,329.5446,329.0376,329.3259,35907.0
2020-01-16 11:25:00,331.33,331.35,331.05,331.13,18506.0,329.3557,329.3756,329.0774,329.1569,18506.0
2020-01-16 11:30:00,331.12,331.19,330.96,331.06,21323.0,329.147,329.2165,328.9879,329.0873,21323.0
2020-01-16 11:35:00,331.07,331.16,330.84,330.98,24131.0,329.0973,329.1867,328.8686,329.0078,24131.0
2020-01-16 11:40:00,331.03,331.34,331.01,331.1,18864.0,329.0575,329.3657,329.0376,329.1271,18864.0
2020-01-16 11:45:00,331.0,331.18,330.98,331.13,13889.0,329.0277,329.2066,329.0078,329.1569,13889.0
2020-01-16 11:50:00,331.08,331.22,330.93,330.99,16982.0,329.1072,329.2464,328.9581,329.0177,16982.0
2020-01-16 11:55:00,330.93,331.09,330.9,331.05,15845.0,328.9581,329.1171,328.9283,329.0774,15845.0
2020-01-16 12:00:00,331.05,331.47,330.86,331.26,67161.0,329.0774,329.4949,328.8885,329.2861,67161.0
2020-01-16 12:05:00,331.24,331.29,331.0,331.07,17247.0,329.2662,329.3159,329.0277,329.0973,17247.0
2020-01-16 12:10:00,331.04,331.17,330.7,330.87,44812.0,329.0674,329.1967,328.7295,328.8985,44812.0
2020-01-16 12:15:00,330.9,331.09,330.8,330.98,13339.0,328.9283,329.1171,328.8289,329.0078,13339.0
2020-01-16 12:20:00,331.0,331.02,330.8,330.87,10270.0,329.0277,329.0476,328.8289,328.8985,10270.0
2020-01-16 12:25:00,330.84,330.96,330.78,330.95,12918.0,328.8686,328.9879,328.809,328.978,12918.0
2020-01-16 12:30:00,330.96,331.36,330.96,331.34,24707.0,328.9879,329.3855,328.9879,329.3657,24707.0
2020-01-16 12:35:00,331.33,331.53,331.32,331.44,27858.0,329.3557,329.5545,329.3458,329.4651,27858.0
2020-01-16 12:40:00,331.41,331.51,331.03,331.09,23922.0,329.4352,329.5346,329.0575,329.1171,23922.0
2020-01-16 12:45:00,331.1,331.35,331.09,331.1,18159.0,329.1271,329.3756,329.1171,329.1271,18159.0
2020-01-16 12:50:00,331.15,331.57,331.13,331.5,29806.0,329.1768,329.5943,329.1569,329.5247,29806.0
2020-01-16 12:55:00,331.5,331.54,331.41,331.42,7592.0,329.5247,329.5645,329.4352,329.4452,7592.0
2020-01-16 13:00:00,331.46,331.76,331.38,331.56,13624.0,329.4849,329.7831,329.4054,329.5843,13624.0
2020-01-16 13:05:00,331.54,331.87,331.49,331.72,31707.0,329.5645,329.8925,329.5148,329.7434,31707.0
2020-01-16 13:10:00,331.73,331.79,331.6,331.68,17912.0,329.7533,329.813,329.6241,329.7036,17912.0
2020-01-16 13:15:00,331.72,331.9,331.34,331.38,31762.0,329.7434,329.9223,329.3657,329.4054,31762.0
2020-01-16 13:20:00,331.36,331.84,331.3,331.71,10369.0,329.3855,329.8627,329.3259,329.7334,10369.0
2020-01-16 13:25:00,331.85,332.14,331.73,332.04,33202.0,329.8726,330.1609,329.7533,330.0615,33202.0
2020-01-16 13:30:00,332.07,332.07,331.77,331.77,13700.0,330.0913,330.0913,329.7931,329.7931,13700.0
2020-01-16 13:35:00,331.84,332.25,331.77,332.13,22908.0,329.8627,330.2702,329.7931,330.1509,22908.0
2020-01-16 13:40:00,332.15,332.66,332.14,332.66,51748.0,330.1708,330.6778,330.1609,330.6778,51748.0
2020-01-16 13:45:00,332.65,332.87,332.38,332.49,27910.0,330.6678,330.8865,330.3995,330.5088,27910.0
2020-01-16 13:50:00,332.53,332.65,332.4,332.56,25829.0,330.5486,330.6678,330.4193,330.5784,25829.0
2020-01-16 13:55:00,332.55,332.65,332.37,332.6,21397.0,330.5684,330.6678,330.3895,330.6181,21397.0
2020-01-16 14:00:00,332.61,332.63,332.14,332.22,22946.0,330.6281,330.648,330.1609,330.2404,22946.0
2020-01-16 14:05:00,332.27,332.55,332.17,332.55,9193.0,330.2901,330.5684,330.1907,330.5684,9193.0
2020-01-16 14:10:00,332.5,332.65,332.27,332.33,19874.0,330.5187,330.6678,330.2901,330.3498,19874.0
2020-01-16 14:15:00,332.35,332.59,332.34,332.37,17691.0,330.3696,330.6082,330.3597,330.3895,17691.0
2020-01-16 14:20:00,332.42,332.42,332.03,332.09,15048.0,330.4392,330.4392,330.0515,330.1112,15048.0
2020-01-16 14:25:00,332.06,332.4,331.96,332.26,36628.0,330.0814,330.4193,329.982,330.2802,36628.0
2020-01-16 14:30:00,332.3,332.34,331.99,332.07,44546.0,330.3199,330.3597,330.0118,330.0913,44546.0
2020-01-16 14:35:00,332.09,332.2,331.67,331.94,28527.0,330.1112,330.2205,329.6937,329.9621,28527.0
2020-01-16 14:40:00,331.94,332.03,331.82,331.9,24494.0,329.9621,330.0515,329.8428,329.9223,24494.0
2020-01-16 14:45:00,331.86,332.2,331.8,332.12,17647.0,329.8826,330.2205,329.8229,330.141,17647.0
2020-01-16 14:50:00,332.12,332.19,332.01,332.11,15490.0,330.141,330.2106,330.0317,330.1311,15490.0
2020-01-16 14:55:00,332.13,332.44,332.13,332.27,20953.0,330.1509,330.4591,330.1509,330.2901,20953.0
2020-01-16 15:00:00,332.24,332.44,332.17,332.35,13841.0,330.2603,330.4591,330.1907,330.3696,13841.0
2020-01-16 15:05:00,332.36,332.42,332.16,332.24,22194.0,330.3796,330.4392,330.1808,330.2603,22194.0
2020-01-16 15:10:00,332.3,332.3,332.12,332.28,36538.0,330.3199,330.3199,330.141,330.3,36538.0
2020-01-16 15:15:00,332.28,332.5,332.26,332.4,27196.0,330.3,330.5187,330.2802,330.4193,27196.0
2020-01-16 15:20:00,332.41,332.43,332.06,332.06,17013.0,330.4293,330.4492,330.0814,330.0814,17013.0
2020-01-16 15:25:00,332.07,332.35,332.07,332.25,19298.0,330.0913,330.3696,330.0913,330.2702,19298.0
2020-01-16 15:30:00,332.25,332.49,332.24,332.49,25656.0,330.2702,330.5088,330.2603,330.5088,25656.0
2020-01-16 15:35:00,332.41,332.52,332.33,332.34,36431.0,330.4293,330.5386,330.3498,330.3597,36431.0
2020-01-16 15:40:00,332.34,332.42,332.17,332.17,45636.0,330.3597,330.4392,330.1907,330.1907,45636.0
2020-01-16 15:45:00,332.22,332.34,332.11,332.17,39404.0,330.2404,330.3597,330.1311,330.1907,39404.0
2020-01-16 15:50:00,332.2,332.26,331.92,331.98,91639.0,330.2205,330.2802,329.9422,330.0018,91639.0
2020-01-16 15:55:00,332.02,332.32,331.88,331.92,219981.0,330.0416,330.3398,329.9024,329.9422,219981.0
2020-01-17 09:30:00,332.39,332.5,330.33,330.66,398584.0,330.4094,330.5187,328.3617,328.6897,398584.0
2020-01-17 09:35:00,330.58,331.2,330.43,330.66,123732.0,328.6102,329.2265,328.4611,328.6897,123732.0
2020-01-17 09:40:00,330.7,331.1,329.86,330.32,171325.0,328.7295,329.1271,327.8945,328.3517,171325.0
2020-01-17 09:45:00,330.43,330.59,329.68,329.78,82141.0,328.4611,328.6201,327.7155,327.8149,82141.0
2020-01-17 09:50:00,329.89,330.3,329.65,329.75,85755.0,327.9243,328.3318,327.6857,327.7851,85755.0
2020-01-17 09:55:00,329.81,330.22,329.69,330.13,59377.0,327.8448,328.2523,327.7255,328.1629,59377.0
2020-01-17 10:00:00,330.0,330.48,329.89,330.31,61833.0,328.0336,328.5108,327.9243,328.3418,61833.0
2020-01-17 10:05:00,330.34,330.35,329.88,330.1,47705.0,328.3716,328.3815,327.9144,328.133,47705.0
2020-01-17 10:10:00,330.07,330.16,329.7,329.82,55244.0,328.1032,328.1927,327.7354,327.8547,55244.0
2020-01-17 10:15:00,329.85,330.17,329.74,329.96,45598.0,327.8845,328.2026,327.7752,327.9939,45598.0
2020-01-17 10:20:00,329.89,330.08,329.57,329.62,73932.0,327.9243,328.1132,327.6062,327.6559,73932.0
2020-01-17 10:25:00,329.67,329.91,329.5,329.86,93343.0,327.7056,327.9442,327.5366,327.8945,93343.0
2020-01-17 10:30:00,329.79,330.09,329.65,329.75,51150.0,327.8249,328.1231,327.6857,327.7851,51150.0
2020-01-17 10:35:00,329.75,329.75,329.42,329.56,52796.0,327.7851,327.7851,327.4571,327.5963,52796.0
2020-01-17 10:40:00,329.56,329.88,329.52,329.59,32343.0,327.5963,327.9144,327.5565,327.6261,32343.0
2020-01-17 10:45:00,329.59,329.83,329.5,329.73,44134.0,327.6261,327.8646,327.5366,327.7652,44134.0
2020-01-17 10:50:00,329.73,329.97,329.45,329.55,44163.0,327.7652,328.0038,327.4869,327.5863,44163.0
2020-01-17 10:55:00,329.57,329.59,329.05,329.17,66311.0,327.6062,327.6261,327.0893,327.2086,66311.0
2020-01-17 11:00:00,329.13,329.33,329.0,329.14,83365.0,327.1688,327.3676,327.0396,327.1788,83365.0
2020-01-17 11:05:00,329.13,329.97,329.06,329.95,78910.0,327.1688,328.0038,327.0992,327.9839,78910.0
2020-01-17 11:10:00,329.89,330.0,329.45,329.58,36680.0,327.9243,328.0336,327.4869,327.6161,36680.0
2020-01-17 11:15:00,329.58,329.69,329.18,329.46,33371.0,327.6161,327.7255,327.2185,327.4969,33371.0
2020-01-17 11:20:00,329.46,329.74,329.41,329.57,46466.0,327.4969,327.7752,327.4472,327.6062,46466.0
2020-01-17 11:25:00,329.57,329.65,329.2,329.32,75060.0,327.6062,327.6857,327.2384,327.3577,75060.0
2020-01-17 11:30:00,329.31,329.4,329.15,329.24,26489.0,327.3477,327.4372,327.1887,327.2782,26489.0
2020-01-17 11:35:00,329.2,329.32,329.01,329.12,35091.0,327.2384,327.3577,327.0495,327.1589,35091.0
2020-01-17 11:40:00,329.09,329.21,329.02,329.16,23597.0,327.1291,327.2483,327.0595,327.1986,23597.0
2020-01-17 11:45:00,329.18,329.2,328.73,328.76,85999.0,327.2185,327.2384,326.7712,326.801,85999.0
2020-01-17 11:50:00,328.8,328.8,328.3,328.37,68120.0,326.8408,326.8408,326.3438,326.4133,68120.0
2020-01-17 11:55:00,328.4,328.51,328.28,328.34,61519.0,326.4432,326.5525,326.3239,326.3835,61519.0
2020-01-17 12:00:00,328.37,328.54,328.28,328.53,43529.0,326.4133,326.5823,326.3239,326.5724,43529.0
2020-01-17 12:05:00,328.55,328.77,328.4,328.68,35420.0,326.5923,326.811,326.4432,326.7215,35420.0
2020-01-17 12:10:00,328.64,328.91,328.56,328.88,26267.0,326.6817,326.9501,326.6022,326.9203,26267.0
2020-01-17 12:15:00,328.88,329.15,328.81,329.02,27425.0,326.9203,327.1887,326.8507,327.0595,27425.0
2020-01-17 12:20:00,328.97,329.2,328.97,329.16,22870.0,327.0098,327.2384,327.0098,327.1986,22870.0
2020-01-17 12:25:00,329.09,329.14,328.8,328.83,41631.0,327.1291,327.1788,326.8408,326.8706,41631.0
2020-01-17 12:30:00,328.81,328.87,328.48,328.83,35607.0,326.8507,326.9104,326.5227,326.8706,35607.0
2020-01-17 12:35:00,328.87,328.91,328.65,328.73,14366.0,326.9104,326.9501,326.6917,326.7712,14366.0
2020-01-17 12:40:00,328.75,328.75,328.25,328.44,35229.0,326.7911,326.7911,326.2941,326.4829,35229.0
2020-01-17 12:45:00,328.42,328.51,328.0,328.2,62406.0,326.4631,326.5525,326.0456,326.2444,62406.0
2020-01-17 12:50:00,328.2,328.22,327.6,327.76,149461.0,326.2444,326.2642,325.6479,325.807,149461.0
2020-01-17 12:55:00,327.8,327.93,327.51,327.58,59108.0,325.8467,325.976,325.5585,325.6281,59108.0
2020-01-17 13:00:00,327.55,327.78,327.37,327.71,60455.0,325.5982,325.8269,325.4193,325.7573,60455.0
2020-01-17 13:05:00,327.68,327.86,327.54,327.81,22267.0,325.7275,325.9064,325.5883,325.8567,22267.0
2020-01-17 13:10:00,327.82,327.88,327.45,327.45,30145.0,325.8666,325.9263,325.4988,325.4988,30145.0
2020-01-17 13:15:00,327.46,327.58,327.22,327.28,41687.0,325.5088,325.6281,325.2702,325.3298,41687.0
2020-01-17 13:20:00,327.27,327.43,327.23,327.4,49842.0,325.3199,325.4789,325.2801,325.4491,49842.0
2020-01-17 13:25:00,327.38,327.42,325.0,325.1,294963.0,325.4292,325.469,323.0634,323.1628,294963.0
2020-01-17 13:30:00,325.14,326.09,325.0,326.0,219428.0,323.2026,324.1469,323.0634,324.0575,219428.0
2020-01-17 13:35:00,326.05,326.5,325.16,326.12,142476.0,324.1072,324.5545,323.2225,324.1768,142476.0
2020-01-17 13:40:00,326.09,326.33,325.5,325.68,127413.0,324.1469,324.3855,323.5604,323.7394,127413.0
2020-01-17 13:45:00,325.68,325.84,325.0,325.29,175414.0,323.7394,323.8984,323.0634,323.3517,175414.0
2020-01-17 13:50:00,325.38,326.25,325.32,325.98,237379.0,323.4412,324.306,323.3815,324.0376,237379.0
2020-01-17 13:55:00,325.97,326.2,325.45,325.72,119522.0,324.0276,324.2563,323.5107,323.7791,119522.0
2020-01-17 14:00:00,325.72,325.85,324.33,324.68,329448.0,323.7791,323.9084,322.3974,322.7453,329448.0
2020-01-17 14:05:00,324.74,325.0,323.0,324.66,386845.0,322.805,323.0634,321.0753,322.7255,386845.0
2020-01-17 14:10:00,324.61,324.91,324.11,324.85,171003.0,322.6758,322.974,322.1787,322.9143,171003.0
2020-01-17 14:15:00,324.83,325.67,324.63,325.19,144399.0,322.8944,323.7294,322.6956,323.2523,144399.0
2020-01-17 14:20:00,325.17,325.95,324.75,324.82,141051.0,323.2324,324.0078,322.8149,322.8845,141051.0
2020-01-17 14:25:00,324.82,325.96,324.6,325.47,105385.0,322.8845,324.0177,322.6658,323.5306,105385.0
2020-01-17 14:30:00,325.47,326.19,325.47,325.98,127716.0,323.5306,324.2463,323.5306,324.0376,127716.0
2020-01-17 14:35:00,325.98,326.48,325.0,325.2,113060.0,324.0376,324.5346,323.0634,323.2622,113060.0
2020-01-17 14:40:00,325.26,325.42,324.79,325.0,89509.0,323.3219,323.4809,322.8547,323.0634,89509.0
2020-01-17 14:45:00,325.0,325.32,324.68,324.86,106578.0,323.0634,323.3815,322.7453,322.9243,106578.0
2020-01-17 14:50:00,324.82,324.83,324.0,324.14,157023.0,322.8845,322.8944,322.0694,322.2086,157023.0
2020-01-17 14:55:00,324.1,324.51,324.05,324.19,115167.0,322.1688,322.5763,322.1191,322.2583,115167.0
2020-01-17 15:00:00,324.22,324.66,324.0,324.17,108773.0,322.2881,322.7255,322.0694,322.2384,108773.0
2020-01-17 15:05:00,324.18,324.55,324.1,324.2,108564.0,322.2483,322.6161,322.1688,322.2682,108564.0
2020-01-17 15:10:00,324.28,324.51,324.05,324.22,95337.0,322.3477,322.5763,322.1191,322.2881,95337.0
2020-01-17 15:15:00,324.23,324.4,324.0,324.21,115636.0,322.298,322.467,322.0694,322.2781,115636.0
2020-01-17 15:20:00,324.2,324.51,323.8,324.33,163933.0,322.2682,322.5763,321.8706,322.3974,163933.0
2020-01-17 15:25:00,324.36,325.24,324.35,324.91,169394.0,322.4272,323.302,322.4173,322.974,169394.0
2020-01-17 15:30:00,324.93,325.05,324.32,324.46,95811.0,322.9938,323.1131,322.3875,322.5266,95811.0
2020-01-17 15:35:00,324.46,324.64,324.15,324.5,94926.0,322.5266,322.7056,322.2185,322.5664,94926.0
2020-01-17 15:40:00,324.52,324.69,324.11,324.45,121693.0,322.5863,322.7553,322.1787,322.5167,121693.0
2020-01-17 15:45:00,324.48,324.81,323.84,324.35,259556.0,322.5465,322.8746,321.9103,322.4173,259556.0
2020-01-17 15:50:00,324.4,324.57,324.0,324.5,285121.0,322.467,322.636,322.0694,322.5664,285121.0
2020-01-17 15:55:00,324.51,324.73,324.05,324.1,356942.0,322.5763,322.795,322.1191,322.1688,356942.0
2020-01-21 09:30:00,322.6,326.23,322.51,325.02,429107.0,320.6777,324.2861,320.5883,323.0833,429107.0
2020-01-21 09:35:00,325.04,325.6,324.0,325.21,157535.0,323.1032,323.6599,322.0694,323.2722,157535.0
2020-01-21 09:40:00,325.15,325.99,324.75,325.87,103092.0,323.2125,324.0475,322.8149,323.9282,103092.0
2020-01-21 09:45:00,325.85,326.6,324.78,324.89,159441.0,323.9084,324.6539,322.8447,322.9541,159441.0
2020-01-21 09:50:00,324.78,324.81,323.28,323.55,145692.0,322.8447,322.8746,321.3537,321.6221,145692.0
2020-01-21 09:55:00,323.62,324.26,323.48,323.76,113258.0,321.6917,322.3278,321.5525,321.8308,113258.0
2020-01-21 10:00:00,323.78,324.03,322.8,322.9,84195.0,321.8507,322.0992,320.8765,320.9759,84195.0
2020-01-21 10:05:00,322.93,323.5,322.84,323.22,58671.0,321.0058,321.5724,320.9163,321.294,58671.0
2020-01-21 10:10:00,323.25,323.5,322.8,322.98,52195.0,321.3239,321.5724,320.8765,321.0555,52195.0
2020-01-21 10:15:00,323.0,323.48,322.62,323.08,59906.0,321.0753,321.5525,320.6976,321.1549,59906.0
2020-01-21 10:20:00,323.08,323.19,322.71,322.97,38247.0,321.1549,321.2642,320.7871,321.0455,38247.0
2020-01-21 10:25:00,323.0,323.99,323.0,323.44,68714.0,321.0753,322.0594,321.0753,321.5127,68714.0
2020-01-21 10:30:00,323.54,323.59,322.81,322.89,60225.0,321.6121,321.6618,320.8865,320.966,60225.0
2020-01-21 10:35:00,322.91,323.14,322.7,322.85,50432.0,320.9859,321.2145,320.7771,320.9262,50432.0
2020-01-21 10:40:00,322.89,323.09,322.13,322.72,145918.0,320.966,321.1648,320.2105,320.797,145918.0
2020-01-21 10:45:00,322.78,322.96,322.26,322.8,80634.0,320.8567,321.0356,320.3398,320.8765,80634.0
2020-01-21 10:50:00,322.87,322.87,322.25,322.5,64694.0,320.9461,320.9461,320.3298,320.5783,64694.0
2020-01-21 10:55:00,322.51,322.83,322.17,322.18,51034.0,320.5883,320.9064,320.2503,320.2602,51034.0
2020-01-21 11:00:00,322.21,322.77,322.05,322.73,62689.0,320.2901,320.8467,320.131,320.807,62689.0
2020-01-21 11:05:00,322.7,322.89,322.37,322.37,46405.0,320.7771,320.966,320.4491,320.4491,46405.0
2020-01-21 11:10:00,322.32,322.92,322.1,322.51,68473.0,320.3994,320.9958,320.1807,320.5883,68473.0
2020-01-21 11:15:00,322.49,322.72,321.78,322.56,212351.0,320.5684,320.797,319.8626,320.638,212351.0
2020-01-21 11:20:00,322.5,322.87,322.36,322.78,30156.0,320.5783,320.9461,320.4392,320.8567,30156.0
2020-01-21 11:25:00,322.79,323.42,322.6,323.39,50634.0,320.8666,321.4928,320.6777,321.463,50634.0
2020-01-21 11:30:00,323.37,323.55,322.9,322.92,42445.0,321.4431,321.6221,320.9759,320.9958,42445.0
2020-01-21 11:35:00,323.04,323.18,322.84,323.07,21252.0,321.1151,321.2543,320.9163,321.1449,21252.0
2020-01-21 11:40:00,323.12,323.37,323.03,323.07,31162.0,321.1946,321.4431,321.1052,321.1449,31162.0
2020-01-21 11:45:00,323.03,323.03,322.34,322.52,44160.0,321.1052,321.1052,320.4193,320.5982,44160.0
2020-01-21 11:50:00,322.53,322.86,322.33,322.78,22751.0,320.6081,320.9362,320.4093,320.8567,22751.0
2020-01-21 11:55:00,322.77,322.83,322.54,322.55,25088.0,320.8467,320.9064,320.6181,320.628,25088.0
2020-01-21 12:00:00,322.57,322.6,322.23,322.4,60594.0,320.6479,320.6777,320.3099,320.4789,60594.0
2020-01-21 12:05:00,322.37,322.56,322.02,322.44,44848.0,320.4491,320.638,320.1012,320.5187,44848.0
2020-01-21 12:10:00,322.45,322.46,322.05,322.24,46889.0,320.5286,320.5386,320.131,320.3199,46889.0
2020-01-21 12:15:00,322.24,322.3,321.94,322.01,103081.0,320.3199,320.3795,320.0217,320.0912,103081.0
2020-01-21 12:20:00,322.03,322.33,322.0,322.1,34813.0,320.1111,320.4093,320.0813,320.1807,34813.0
2020-01-21 12:25:00,322.07,322.23,322.01,322.22,25019.0,320.1509,320.3099,320.0912,320.3,25019.0
2020-01-21 12:30:00,322.2,322.77,322.16,322.41,65381.0,320.2801,320.8467,320.2404,320.4889,65381.0
2020-01-21 12:35:00,322.38,322.38,322.05,322.19,49655.0,320.459,320.459,320.131,320.2702,49655.0
2020-01-21 12:40:00,322.19,322.49,322.04,322.23,48300.0,320.2702,320.5684,320.1211,320.3099,48300.0
2020-01-21 12:45:00,322.25,322.36,322.05,322.12,31830.0,320.3298,320.4392,320.131,320.2006,31830.0
2020-01-21 12:50:00,322.05,322.26,322.04,322.11,19045.0,320.131,320.3398,320.1211,320.1906,19045.0
2020-01-21 12:55:00,322.11,322.24,322.0,322.05,37253.0,320.1906,320.3199,320.0813,320.131,37253.0
2020-01-21 13:00:00,322.05,322.2,321.92,322.02,30366.0,320.131,320.2801,320.0018,320.1012,30366.0
2020-01-21 13:05:00,322.06,322.41,321.95,322.35,59578.0,320.1409,320.4889,320.0316,320.4292,59578.0
2020-01-21 13:10:00,322.34,322.34,321.95,321.95,24010.0,320.4193,320.4193,320.0316,320.0316,24010.0
2020-01-21 13:15:00,322.01,322.09,321.55,321.7,65161.0,320.0912,320.1708,319.634,319.7831,65161.0
2020-01-21 13:20:00,321.67,321.83,321.35,321.55,65920.0,319.7533,319.9123,319.4352,319.634,65920.0
2020-01-21 13:25:00,321.59,321.66,321.12,321.32,74782.0,319.6737,319.7433,319.2065,319.4054,74782.0
2020-01-21 13:30:00,321.28,321.57,321.16,321.3,33867.0,319.3656,319.6539,319.2463,319.3855,33867.0
2020-01-21 13:35:00,321.32,321.66,321.21,321.51,45762.0,319.4054,319.7433,319.296,319.5942,45762.0
2020-01-21 13:40:00,321.47,321.6,321.26,321.39,40399.0,319.5545,319.6837,319.3457,319.4749,40399.0
2020-01-21 13:45:00,321.36,321.38,315.0,315.16,929732.0,319.4451,319.465,313.123,313.2821,929732.0
2020-01-21 13:50:00,315.01,317.39,310.81,312.41,851184.0,313.133,315.4988,308.958,310.5484,851184.0
2020-01-21 13:55:00,312.48,314.24,311.73,312.45,475766.0,310.618,312.3675,309.8725,310.5882,475766.0
2020-01-21 14:00:00,312.3,312.48,310.0,310.2,624137.0,310.4391,310.618,308.1528,308.3516,624137.0
2020-01-21 14:05:00,310.36,310.41,307.98,308.21,585094.0,308.5107,308.5604,306.1448,306.3735,585094.0
2020-01-21 14:10:00,308.09,308.29,306.0,306.27,361820.0,306.2542,306.453,304.1766,304.445,361820.0
2020-01-21 14:15:00,306.27,306.27,306.27,306.27,0.0,304.445,304.445,304.445,304.445,0.0
2020-01-21 14:20:00,306.27,306.27,306.27,306.27,0.0,304.445,304.445,304.445,304.445,0.0
2020-01-21 14:25:00,306.27,306.27,306.27,306.27,0.0,304.445,304.445,304.445,304.445,0.0
2020-01-21 14:30:00,306.27,306.27,306.27,306.27,0.0,304.445,304.445,304.445,304.445,0.0
2020-01-21 14:35:00,306.27,306.27,306.27,306.27,0.0,304.445,304.445,304.445,304.445,0.0
2020-01-21 14:40:00,306.27,306.27,306.27,306.27,0.0,304.445,304.445,304.445,304.445,0.0
2020-01-21 14:45:00,307.2,309.29,305.82,308.35,540037.0,305.3695,307.447,303.9977,306.5126,540037.0
2020-01-21 14:50:00,308.23,310.8,305.75,310.8,1094469.0,306.3934,308.948,303.9281,308.948,1094469.0
2020-01-21 14:55:00,310.7,310.79,307.64,307.9,743179.0,308.8486,308.9381,305.8069,306.0653,743179.0
2020-01-21 15:00:00,307.81,309.41,307.75,308.69,417356.0,305.9759,307.5663,305.9162,306.8506,417356.0
2020-01-21 15:05:00,308.66,309.17,306.77,307.6,349015.0,306.8208,307.3278,304.9421,305.7671,349015.0
2020-01-21 15:10:00,307.73,309.53,307.61,309.41,1066396.0,305.8963,307.6856,305.7771,307.5663,1066396.0
2020-01-21 15:15:00,309.4,311.43,308.51,311.41,375097.0,307.5564,309.5743,306.6717,309.5544,375097.0
2020-01-21 15:20:00,311.44,312.99,310.84,312.73,390062.0,309.5842,311.125,308.9878,310.8665,390062.0
2020-01-21 15:25:00,312.69,313.9,312.39,313.51,371430.0,310.8268,312.0296,310.5286,311.6419,371430.0
2020-01-21 15:30:00,313.45,313.59,311.0,311.21,360178.0,311.5823,311.7214,309.1469,309.3556,360178.0
2020-01-21 15:35:00,311.25,312.81,310.87,312.12,241851.0,309.3954,310.9461,309.0176,310.2602,241851.0
2020-01-21 15:40:00,312.11,313.25,311.52,312.85,241050.0,310.2502,311.3834,309.6638,310.9858,241050.0
2020-01-21 15:45:00,312.87,312.95,312.0,312.79,180688.0,311.0057,311.0852,310.1409,310.9262,180688.0
2020-01-21 15:50:00,312.79,313.3,312.7,312.94,331775.0,310.9262,311.4331,310.8367,311.0753,331775.0
2020-01-21 15:55:00,313.01,313.4,312.95,313.4,368555.0,311.1449,311.5325,311.0852,311.5325,368555.0
2020-01-22 09:30:00,309.82,312.84,309.5,310.97,679612.0,307.9739,310.9759,307.6558,309.117,679612.0
2020-01-22 09:35:00,311.2,311.46,309.03,310.06,276080.0,309.3457,309.6041,307.1886,308.2125,276080.0
2020-01-22 09:40:00,310.12,310.3,309.14,309.35,219304.0,308.2721,308.451,307.2979,307.5067,219304.0
2020-01-22 09:45:00,309.36,310.77,309.03,310.14,229386.0,307.5166,308.9182,307.1886,308.292,229386.0
2020-01-22 09:50:00,310.23,311.43,309.65,311.31,166678.0,308.3814,309.5743,307.8049,309.455,166678.0
2020-01-22 09:55:00,311.24,311.45,310.77,310.93,332218.0,309.3854,309.5942,308.9182,309.0773,332218.0
2020-01-22 10:00:00,310.88,311.41,310.8,311.29,137910.0,309.0276,309.5544,308.948,309.4351,137910.0
2020-01-22 10:05:00,311.39,311.39,309.81,310.08,167516.0,309.5345,309.5345,307.9639,308.2323,167516.0
2020-01-22 10:10:00,310.1,311.17,309.94,311.0,212896.0,308.2522,309.3158,308.0932,309.1469,212896.0
2020-01-22 10:15:00,310.99,311.92,310.33,311.87,178499.0,309.1369,310.0614,308.4808,310.0117,178499.0
2020-01-22 10:20:00,311.91,312.44,311.24,311.49,182674.0,310.0514,310.5783,309.3854,309.6339,182674.0
2020-01-22 10:25:00,311.46,311.52,310.52,311.07,156127.0,309.6041,309.6638,308.6697,309.2164,156127.0
2020-01-22 10:30:00,311.09,311.4,310.6,310.74,67226.0,309.2363,309.5445,308.7492,308.8884,67226.0
2020-01-22 10:35:00,310.76,310.96,310.0,310.29,107116.0,308.9083,309.1071,308.1528,308.4411,107116.0
2020-01-22 10:40:00,310.23,310.31,309.55,309.67,126920.0,308.3814,308.461,307.7055,307.8248,126920.0
2020-01-22 10:45:00,309.61,309.88,309.15,309.21,107403.0,307.7651,308.0335,307.3079,307.3675,107403.0
2020-01-22 10:50:00,309.18,309.88,309.0,309.06,191383.0,307.3377,308.0335,307.1588,307.2184,191383.0
2020-01-22 10:55:00,309.1,310.21,309.01,309.86,128177.0,307.2582,308.3616,307.1687,308.0136,128177.0
2020-01-22 11:00:00,309.83,309.94,308.26,308.26,150339.0,307.9838,308.0932,306.4232,306.4232,150339.0
2020-01-22 11:05:00,308.31,308.37,307.3,307.53,215581.0,306.4729,306.5325,305.4689,305.6975,215581.0
2020-01-22 11:10:00,307.58,307.7,306.3,306.48,187811.0,305.7472,305.8665,304.4749,304.6538,187811.0
2020-01-22 11:15:00,306.56,307.65,306.5,306.95,130966.0,304.7333,305.8168,304.6737,305.121,130966.0
2020-01-22 11:20:00,306.92,307.0,306.0,306.71,189550.0,305.0912,305.1707,304.1766,304.8824,189550.0
2020-01-22 11:25:00,306.7,307.35,306.01,307.24,139291.0,304.8725,305.5186,304.1866,305.4093,139291.0
2020-01-22 11:30:00,307.24,307.5,306.4,307.02,106572.0,305.4093,305.6677,304.5743,305.1906,106572.0
2020-01-22 11:35:00,307.1,307.5,306.5,306.62,105230.0,305.2701,305.6677,304.6737,304.7929,105230.0
2020-01-22 11:40:00,306.69,306.85,305.54,305.84,221353.0,304.8625,305.0216,303.7194,304.0176,221353.0
2020-01-22 11:45:00,305.89,305.89,305.0,305.29,201997.0,304.0673,304.0673,303.1826,303.4709,201997.0
2020-01-22 11:50:00,305.19,305.62,304.65,304.67,256563.0,303.3715,303.7989,302.8347,302.8546,256563.0
2020-01-22 11:55:00,304.71,305.34,304.67,305.27,173797.0,302.8943,303.5206,302.8546,303.451,173797.0
2020-01-22 12:00:00,305.21,305.87,304.74,304.99,170011.0,303.3914,304.0474,302.9242,303.1727,170011.0
2020-01-22 12:05:00,304.95,305.0,304.37,304.78,135916.0,303.1329,303.1826,302.5564,302.9639,135916.0
2020-01-22 12:10:00,304.73,305.05,304.0,304.02,165763.0,302.9142,303.2323,302.1886,302.2084,165763.0
2020-01-22 12:15:00,304.04,304.19,303.06,303.39,206508.0,302.2283,302.3774,301.2542,301.5822,206508.0
2020-01-22 12:20:00,303.39,303.72,303.0,303.09,185291.0,301.5822,301.9102,301.1945,301.284,185291.0
2020-01-22 12:25:00,303.14,304.34,303.06,303.91,176859.0,301.3337,302.5265,301.2542,302.0991,176859.0
2020-01-22 12:30:00,303.93,303.93,302.98,303.25,150962.0,302.119,302.119,301.1746,301.443,150962.0
2020-01-22 12:35:00,303.26,303.38,302.72,302.78,141064.0,301.453,301.5723,300.9162,300.9758,141064.0
2020-01-22 12:40:00,302.76,305.95,302.74,305.86,221707.0,300.9559,304.1269,300.9361,304.0375,221707.0
2020-01-22 12:45:00,305.92,307.26,305.31,305.89,302396.0,304.0971,305.4291,303.4908,304.0673,302396.0
2020-01-22 12:50:00,305.91,306.46,305.3,305.31,129442.0,304.0872,304.6339,303.4808,303.4908,129442.0
2020-01-22 12:55:00,305.22,305.45,304.51,304.86,150873.0,303.4013,303.6299,302.6955,303.0434,150873.0
2020-01-22 13:00:00,304.86,306.2,304.59,305.85,196122.0,303.0434,304.3755,302.775,304.0275,196122.0
2020-01-22 13:05:00,305.87,305.88,304.56,305.14,96347.0,304.0474,304.0574,302.7452,303.3218,96347.0
2020-01-22 13:10:00,305.22,305.22,303.86,304.33,135414.0,303.4013,303.4013,302.0494,302.5166,135414.0
2020-01-22 13:15:00,304.2,304.74,303.92,304.1,92729.0,302.3874,302.9242,302.109,302.288,92729.0
2020-01-22 13:20:00,304.15,308.83,303.94,306.92,446934.0,302.3377,306.9898,302.1289,305.0912,446934.0
2020-01-22 13:25:00,306.98,310.28,306.24,308.89,574655.0,305.1508,308.4311,304.4152,307.0494,574655.0
2020-01-22 13:30:00,308.92,308.97,307.84,308.08,228826.0,307.0792,307.1289,306.0057,306.2442,228826.0
2020-01-22 13:35:00,308.12,310.41,307.92,310.31,373534.0,306.284,308.5604,306.0852,308.461,373534.0
2020-01-22 13:40:00,310.32,312.5,310.24,312.04,523211.0,308.4709,310.6379,308.3914,310.1807,523211.0
2020-01-22 13:45:00,311.96,312.5,310.38,311.46,247355.0,310.1011,310.6379,308.5305,309.6041,247355.0
2020-01-22 13:50:00,311.58,311.97,310.85,311.66,233171.0,309.7234,310.1111,308.9977,309.8029,233171.0
2020-01-22 13:55:00,311.62,311.63,309.5,309.6,183485.0,309.7632,309.7731,307.6558,307.7552,183485.0
2020-01-22 14:00:00,309.61,310.59,309.04,309.77,169350.0,307.7651,308.7393,307.1985,307.9242,169350.0
2020-01-22 14:05:00,309.75,309.75,308.34,308.52,116567.0,307.9043,307.9043,306.5027,306.6816,116567.0
2020-01-22 14:10:00,308.54,308.65,306.66,307.37,263273.0,306.7015,306.8109,304.8327,305.5385,263273.0
2020-01-22 14:15:00,307.46,307.65,305.12,305.87,176494.0,305.6279,305.8168,303.3019,304.0474,176494.0
2020-01-22 14:20:00,305.92,307.35,305.88,307.15,172252.0,304.0971,305.5186,304.0574,305.3198,172252.0
2020-01-22 14:25:00,307.18,307.7,306.39,307.43,109558.0,305.3496,305.8665,304.5643,305.5981,109558.0
2020-01-22 14:30:00,307.43,307.5,306.08,306.86,126076.0,305.5981,305.6677,304.2562,305.0315,126076.0
2020-01-22 14:35:00,306.86,307.88,306.35,307.88,118570.0,305.0315,306.0454,304.5246,306.0454,118570.0
2020-01-22 14:40:00,307.89,308.47,307.29,308.18,210626.0,306.0554,306.6319,305.459,306.3437,210626.0
2020-01-22 14:45:00,307.99,308.19,306.45,306.94,113332.0,306.1548,306.3536,304.624,305.111,113332.0
2020-01-22 14:50:00,306.94,307.98,306.76,307.15,81193.0,305.111,306.1448,304.9321,305.3198,81193.0
2020-01-22 14:55:00,307.17,307.96,306.86,307.76,232091.0,305.3397,306.125,305.0315,305.9262,232091.0
2020-01-22 15:00:00,307.82,308.28,307.14,307.66,81851.0,305.9858,306.4431,305.3099,305.8268,81851.0
2020-01-22 15:05:00,307.69,308.25,307.24,307.51,221591.0,305.8566,306.4132,305.4093,305.6776,221591.0
2020-01-22 15:10:00,307.5,308.49,307.5,308.05,79912.0,305.6677,306.6518,305.6677,306.2144,79912.0
2020-01-22 15:15:00,308.05,308.97,307.86,308.64,75327.0,306.2144,307.1289,306.0256,306.8009,75327.0
2020-01-22 15:20:00,308.55,308.69,307.93,308.34,102003.0,306.7114,306.8506,306.0951,306.5027,102003.0
2020-01-22 15:25:00,308.31,308.7,308.13,308.41,56860.0,306.4729,306.8606,306.294,306.5723,56860.0
2020-01-22 15:30:00,308.41,308.56,308.16,308.35,108047.0,306.5723,306.7214,306.3238,306.5126,108047.0
2020-01-22 15:35:00,308.36,308.71,308.0,308.61,172054.0,306.5226,306.8705,306.1647,306.7711,172054.0
2020-01-22 15:40:00,308.61,308.75,308.16,308.28,88993.0,306.7711,306.9103,306.3238,306.4431,88993.0
2020-01-22 15:45:00,308.29,308.45,308.15,308.23,67082.0,306.453,306.612,306.3138,306.3934,67082.0
2020-01-22 15:50:00,308.28,308.46,308.14,308.44,124160.0,306.4431,306.622,306.3039,306.6021,124160.0
2020-01-22 15:55:00,308.46,309.01,308.44,309.01,353181.0,306.622,307.1687,306.6021,307.1687,353181.0
2020-01-23 09:30:00,308.5,310.66,307.7,310.29,283206.0,306.6617,308.8089,305.8665,308.4411,283206.0
2020-01-23 09:35:00,310.26,311.19,310.1,310.59,189489.0,308.4113,309.3357,308.2522,308.7393,189489.0
2020-01-23 09:40:00,310.58,310.78,309.65,309.99,159792.0,308.7294,308.9282,307.8049,308.1429,159792.0
2020-01-23 09:45:00,309.96,312.47,309.71,312.33,179514.0,308.113,310.6081,307.8645,310.4689,179514.0
2020-01-23 09:50:00,312.42,312.92,311.63,311.73,227312.0,310.5584,311.0554,309.7731,309.8725,227312.0
2020-01-23 09:55:00,311.67,313.8,311.28,313.56,209216.0,309.8129,311.9302,309.4252,311.6916,209216.0
2020-01-23 10:00:00,313.69,314.2,313.09,314.15,166447.0,311.8208,312.3278,311.2244,312.2781,166447.0
2020-01-23 10:05:00,314.15,315.12,313.93,314.61,197042.0,312.2781,313.2423,312.0594,312.7353,197042.0
2020-01-23 10:10:00,314.65,314.85,313.73,314.36,170414.0,312.7751,312.9739,311.8606,312.4868,170414.0
2020-01-23 10:15:00,314.37,314.4,313.23,314.15,113527.0,312.4968,312.5266,311.3636,312.2781,113527.0
2020-01-23 10:20:00,314.15,314.39,313.67,314.34,96505.0,312.2781,312.5167,311.8009,312.4669,96505.0
2020-01-23 10:25:00,314.28,314.28,313.91,314.07,75597.0,312.4073,312.4073,312.0395,312.1986,75597.0
2020-01-23 10:30:00,314.1,315.09,313.95,314.97,98349.0,312.2284,313.2125,312.0793,313.0932,98349.0
2020-01-23 10:35:00,314.96,315.75,314.78,315.31,141601.0,313.0833,313.8685,312.9043,313.4312,141601.0
2020-01-23 10:40:00,315.29,315.49,313.91,314.03,107174.0,313.4113,313.6101,312.0395,312.1588,107174.0
2020-01-23 10:45:00,314.06,314.39,312.73,313.06,121829.0,312.1886,312.5167,310.8665,311.1946,121829.0
2020-01-23 10:50:00,313.02,313.43,312.92,313.32,93545.0,311.1548,311.5624,311.0554,311.453,93545.0
2020-01-23 10:55:00,313.26,313.36,312.95,313.29,86887.0,311.3934,311.4928,311.0852,311.4232,86887.0
2020-01-23 11:00:00,313.27,313.67,312.93,313.58,92039.0,311.4033,311.8009,311.0654,311.7115,92039.0
2020-01-23 11:05:00,313.67,314.46,313.43,314.29,66469.0,311.8009,312.5862,311.5624,312.4172,66469.0
2020-01-23 11:10:00,314.32,315.16,314.19,315.15,115601.0,312.4471,313.2821,312.3178,313.2721,115601.0
2020-01-23 11:15:00,315.16,315.26,314.51,314.82,128572.0,313.2821,313.3815,312.6359,312.9441,128572.0
2020-01-23 11:20:00,314.77,315.15,314.49,314.83,116258.0,312.8944,313.2721,312.6161,312.954,116258.0
2020-01-23 11:25:00,314.84,315.09,314.73,314.87,66927.0,312.964,313.2125,312.8546,312.9938,66927.0
2020-01-23 11:30:00,314.93,315.44,314.81,315.44,78945.0,313.0534,313.5604,312.9341,313.5604,78945.0
2020-01-23 11:35:00,315.41,315.74,314.89,314.94,115722.0,313.5306,313.8586,313.0137,313.0634,115722.0
2020-01-23 11:40:00,315.0,315.09,314.19,314.42,65402.0,313.123,313.2125,312.3178,312.5465,65402.0
2020-01-23 11:45:00,314.44,314.88,314.2,314.61,46910.0,312.5664,313.0037,312.3278,312.7353,46910.0
2020-01-23 11:50:00,314.58,314.8,314.51,314.6,44730.0,312.7055,312.9242,312.6359,312.7254,44730.0
2020-01-23 11:55:00,314.52,314.69,314.18,314.43,64943.0,312.6459,312.8149,312.3079,312.5564,64943.0
2020-01-23 12:00:00,314.42,314.69,314.14,314.25,41119.0,312.5465,312.8149,312.2681,312.3775,41119.0
2020-01-23 12:05:00,314.29,315.0,314.21,314.9,43311.0,312.4172,313.123,312.3377,313.0236,43311.0
2020-01-23 12:10:00,314.8,314.9,314.58,314.84,42600.0,312.9242,313.0236,312.7055,312.964,42600.0
2020-01-23 12:15:00,314.88,315.12,314.7,314.81,29329.0,313.0037,313.2423,312.8248,312.9341,29329.0
2020-01-23 12:20:00,314.8,315.14,314.79,315.1,41516.0,312.9242,313.2622,312.9143,313.2224,41516.0
2020-01-23 12:25:00,315.09,315.13,314.85,315.04,29906.0,313.2125,313.2522,312.9739,313.1628,29906.0
2020-01-23 12:30:00,315.05,315.17,314.85,315.04,35850.0,313.1727,313.292,312.9739,313.1628,35850.0
2020-01-23 12:35:00,315.08,315.1,314.94,314.98,26407.0,313.2025,313.2224,313.0634,313.1031,26407.0
2020-01-23 12:40:00,314.96,315.39,314.85,315.2,81371.0,313.0833,313.5107,312.9739,313.3218,81371.0
2020-01-23 12:45:00,315.13,315.8,315.05,315.76,83876.0,313.2522,313.9182,313.1727,313.8785,83876.0
2020-01-23 12:50:00,315.77,316.48,315.74,316.43,97214.0,313.8884,314.5942,313.8586,314.5445,97214.0
2020-01-23 12:55:00,316.46,316.48,315.5,315.6,41782.0,314.5743,314.5942,313.62,313.7194,41782.0
2020-01-23 13:00:00,315.59,316.23,315.57,315.92,39469.0,313.7095,314.3457,313.6896,314.0375,39469.0
2020-01-23 13:05:00,315.87,317.05,315.87,316.91,97150.0,313.9878,315.1608,313.9878,315.0216,97150.0
2020-01-23 13:10:00,316.87,317.01,316.44,316.94,55913.0,314.9819,315.121,314.5544,315.0515,55913.0
2020-01-23 13:15:00,316.94,317.0,316.69,316.86,72057.0,315.0515,315.1111,314.8029,314.9719,72057.0
2020-01-23 13:20:00,316.86,316.98,316.5,316.97,60116.0,314.9719,315.0912,314.6141,315.0813,60116.0
2020-01-23 13:25:00,316.98,317.07,316.72,316.94,51692.0,315.0912,315.1807,314.8328,315.0515,51692.0
2020-01-23 13:30:00,316.92,317.11,316.69,316.82,63689.0,315.0316,315.2204,314.8029,314.9322,63689.0
2020-01-23 13:35:00,316.78,317.05,316.56,316.6,57296.0,314.8924,315.1608,314.6737,314.7135,57296.0
2020-01-23 13:40:00,316.55,316.85,316.19,316.25,140924.0,314.6638,314.962,314.3059,314.3656,140924.0
2020-01-23 13:45:00,316.25,316.32,315.51,315.51,110557.0,314.3656,314.4352,313.63,313.63,110557.0
2020-01-23 13:50:00,315.55,315.89,315.27,315.47,43938.0,313.6697,314.0077,313.3914,313.5902,43938.0
2020-01-23 13:55:00,315.44,316.25,315.4,316.16,49821.0,313.5604,314.3656,313.5206,314.2761,49821.0
2020-01-23 14:00:00,316.17,316.17,315.95,316.0,36210.0,314.286,314.286,314.0674,314.1171,36210.0
2020-01-23 14:05:00,316.03,316.22,315.88,316.22,33048.0,314.1469,314.3357,313.9978,314.3357,33048.0
2020-01-23 14:10:00,316.2,316.55,316.01,316.29,32755.0,314.3159,314.6638,314.127,314.4053,32755.0
2020-01-23 14:15:00,316.26,316.85,316.26,316.75,33890.0,314.3755,314.962,314.3755,314.8626,33890.0
2020-01-23 14:20:00,316.72,316.79,316.53,316.58,29179.0,314.8328,314.9023,314.6439,314.6936,29179.0
2020-01-23 14:25:00,316.55,316.57,316.01,316.46,36805.0,314.6638,314.6837,314.127,314.5743,36805.0
2020-01-23 14:30:00,316.51,316.92,316.38,316.77,41133.0,314.624,315.0316,314.4948,314.8825,41133.0
2020-01-23 14:35:00,316.76,317.45,316.7,317.0,73783.0,314.8725,315.5584,314.8129,315.1111,73783.0
2020-01-23 14:40:00,317.08,317.39,316.87,317.35,81107.0,315.1906,315.4988,314.9819,315.459,81107.0
2020-01-23 14:45:00,317.3,318.08,317.18,317.96,115301.0,315.4093,316.1847,315.29,316.0654,115301.0
2020-01-23 14:50:00,318.01,318.17,317.36,317.51,90076.0,316.1151,316.2741,315.469,315.6181,90076.0
2020-01-23 14:55:00,317.38,317.41,316.79,317.02,65551.0,315.4888,315.5187,314.9023,315.131,65551.0
2020-01-23 15:00:00,317.02,317.02,316.41,316.66,53140.0,315.131,315.131,314.5246,314.7731,53140.0
2020-01-23 15:05:00,316.65,317.28,316.61,317.05,60186.0,314.7632,315.3894,314.7234,315.1608,60186.0
2020-01-23 15:10:00,317.1,317.39,316.92,317.35,47499.0,315.2105,315.4988,315.0316,315.459,47499.0
2020-01-23 15:15:00,317.32,317.34,317.0,317.2,22583.0,315.4292,315.4491,315.1111,315.3099,22583.0
2020-01-23 15:20:00,317.17,317.36,316.98,317.21,27350.0,315.2801,315.469,315.0912,315.3198,27350.0
2020-01-23 15:25:00,317.22,317.5,317.06,317.38,43646.0,315.3298,315.6081,315.1707,315.4888,43646.0
2020-01-23 15:30:00,317.37,317.89,317.16,317.53,59877.0,315.4789,315.9958,315.2701,315.6379,59877.0
2020-01-23 15:35:00,317.56,317.59,316.96,317.02,42099.0,315.6678,315.6976,315.0713,315.131,42099.0
2020-01-23 15:40:00,316.96,317.06,316.61,316.91,53189.0,315.0713,315.1707,314.7234,315.0216,53189.0
2020-01-23 15:45:00,316.91,317.35,316.89,317.31,49465.0,315.0216,315.459,315.0018,315.4193,49465.0
2020-01-23 15:50:00,317.31,317.51,317.04,317.5,168018.0,315.4193,315.6181,315.1509,315.6081,168018.0
2020-01-23 15:55:00,317.46,318.05,317.44,317.72,351564.0,315.5684,316.1548,315.5485,315.8268,351564.0
2020-01-24 09:30:00,322.0,323.8,320.61,321.57,542651.0,320.0813,321.8706,318.6996,319.6539,542651.0
2020-01-24 09:35:00,321.52,322.8,321.37,322.4,285017.0,319.6042,320.8765,319.4551,320.4789,285017.0
2020-01-24 09:40:00,322.26,322.69,321.62,322.0,257812.0,320.3398,320.7672,319.7036,320.0813,257812.0
2020-01-24 09:45:00,322.1,322.28,320.0,320.07,221727.0,320.1807,320.3596,318.0932,318.1628,221727.0
2020-01-24 09:50:00,320.15,320.48,319.25,319.43,212092.0,318.2423,318.5704,317.3477,317.5266,212092.0
2020-01-24 09:55:00,319.49,321.0,319.48,320.26,130326.0,317.5863,319.0873,317.5763,318.3517,130326.0
2020-01-24 10:00:00,320.31,321.1,320.1,320.21,114739.0,318.4014,319.1867,318.1926,318.302,114739.0
2020-01-24 10:05:00,320.19,320.79,319.81,320.55,112928.0,318.2821,318.8785,317.9044,318.6399,112928.0
2020-01-24 10:10:00,320.6,320.93,320.26,320.44,104998.0,318.6896,319.0177,318.3517,318.5306,104998.0
2020-01-24 10:15:00,320.34,320.74,319.3,319.54,100245.0,318.4312,318.8288,317.3974,317.636,100245.0
2020-01-24 10:20:00,319.49,320.19,319.07,319.46,212268.0,317.5863,318.2821,317.1688,317.5564,212268.0
2020-01-24 10:25:00,319.45,319.49,317.71,317.71,260638.0,317.5465,317.5863,315.8169,315.8169,260638.0
2020-01-24 10:30:00,317.74,317.76,316.47,316.62,208180.0,315.8467,315.8666,314.5843,314.7334,208180.0
2020-01-24 10:35:00,316.62,317.35,316.57,317.28,78023.0,314.7334,315.459,314.6837,315.3894,78023.0
2020-01-24 10:40:00,317.28,317.94,317.01,317.42,217074.0,315.3894,316.0455,315.121,315.5286,217074.0
2020-01-24 10:45:00,317.37,318.0,316.9,317.43,198446.0,315.4789,316.1051,315.0117,315.5385,198446.0
2020-01-24 10:50:00,317.41,317.67,316.9,317.5,86675.0,315.5187,315.7771,315.0117,315.6081,86675.0
2020-01-24 10:55:00,317.5,317.84,317.3,317.82,43965.0,315.6081,315.9461,315.4093,315.9262,43965.0
2020-01-24 11:00:00,317.78,319.03,317.7,318.98,86490.0,315.8865,317.129,315.8069,317.0793,86490.0
2020-01-24 11:05:00,319.06,319.73,318.81,319.64,132199.0,317.1588,317.8248,316.9103,317.7354,132199.0
2020-01-24 11:10:00,319.61,319.99,319.1,319.53,139718.0,317.7055,318.0833,317.1986,317.626,139718.0
2020-01-24 11:15:00,319.5,319.91,319.03,319.46,98926.0,317.5962,318.0038,317.129,317.5564,98926.0
2020-01-24 11:20:00,319.42,319.6,319.05,319.18,95023.0,317.5167,317.6956,317.1489,317.2781,95023.0
2020-01-24 11:25:00,319.13,319.43,318.85,319.43,89867.0,317.2284,317.5266,316.9501,317.5266,89867.0
2020-01-24 11:30:00,319.44,319.44,318.78,319.21,37284.0,317.5366,317.5366,316.8805,317.3079,37284.0
2020-01-24 11:35:00,319.18,319.58,319.07,319.49,50409.0,317.2781,317.6757,317.1688,317.5863,50409.0
2020-01-24 11:40:00,319.41,319.49,315.24,317.08,629156.0,317.5067,317.5863,313.3616,315.1906,629156.0
2020-01-24 11:45:00,317.05,317.8,315.95,317.51,182015.0,315.1608,315.9063,314.0674,315.6181,182015.0
2020-01-24 11:50:00,317.41,318.29,316.94,317.55,131282.0,315.5187,316.3934,315.0515,315.6578,131282.0
2020-01-24 11:55:00,317.52,317.61,314.51,315.11,255339.0,315.628,315.7175,312.6359,313.2324,255339.0
2020-01-24 12:00:00,315.22,316.78,314.94,316.32,256348.0,313.3417,314.8924,313.0634,314.4352,256348.0
2020-01-24 12:05:00,316.33,316.46,315.57,315.85,54375.0,314.4451,314.5743,313.6896,313.968,54375.0
2020-01-24 12:10:00,315.85,315.87,314.8,315.16,123050.0,313.968,313.9878,312.9242,313.2821,123050.0
2020-01-24 12:15:00,315.28,315.6,314.9,314.99,96843.0,313.4013,313.7194,313.0236,313.1131,96843.0
2020-01-24 12:20:00,314.97,315.42,314.64,314.88,81467.0,313.0932,313.5405,312.7652,313.0037,81467.0
2020-01-24 12:25:00,314.93,315.15,314.8,314.96,55381.0,313.0534,313.2721,312.9242,313.0833,55381.0
2020-01-24 12:30:00,315.0,316.23,314.95,315.89,90807.0,313.123,314.3457,313.0733,314.0077,90807.0
2020-01-24 12:35:00,315.91,316.54,315.69,316.11,51870.0,314.0276,314.6538,313.8089,314.2264,51870.0
2020-01-24 12:40:00,316.12,316.84,316.11,316.32,51082.0,314.2363,314.9521,314.2264,314.4352,51082.0
2020-01-24 12:45:00,316.33,316.65,316.04,316.49,38304.0,314.4451,314.7632,314.1568,314.6041,38304.0
2020-01-24 12:50:00,316.49,316.54,315.72,315.85,17396.0,314.6041,314.6538,313.8387,313.968,17396.0
2020-01-24 12:55:00,315.91,316.07,315.51,315.98,18432.0,314.0276,314.1866,313.63,314.0972,18432.0
2020-01-24 13:00:00,316.01,316.04,315.24,315.24,33440.0,314.127,314.1568,313.3616,313.3616,33440.0
2020-01-24 13:05:00,315.33,315.64,315.15,315.24,40006.0,313.451,313.7592,313.2721,313.3616,40006.0
2020-01-24 13:10:00,315.17,315.37,314.84,314.94,34388.0,313.292,313.4908,312.964,313.0634,34388.0
2020-01-24 13:15:00,314.94,315.25,314.82,314.86,27881.0,313.0634,313.3715,312.9441,312.9838,27881.0
2020-01-24 13:20:00,314.86,315.0,314.68,314.7,36220.0,312.9838,313.123,312.8049,312.8248,36220.0
2020-01-24 13:25:00,314.77,314.8,313.53,313.67,81160.0,312.8944,312.9242,311.6618,311.8009,81160.0
2020-01-24 13:30:00,313.75,314.71,313.68,314.31,79490.0,311.8805,312.8347,311.8109,312.4371,79490.0
2020-01-24 13:35:00,314.27,314.32,313.83,313.99,56657.0,312.3974,312.4471,311.96,312.119,56657.0
2020-01-24 13:40:00,313.97,314.07,313.77,313.87,36386.0,312.0992,312.1986,311.9003,311.9997,36386.0
2020-01-24 13:45:00,313.83,314.32,313.51,313.79,49611.0,311.96,312.4471,311.6419,311.9202,49611.0
2020-01-24 13:50:00,313.77,314.11,313.6,313.65,57574.0,311.9003,312.2383,311.7314,311.7811,57574.0
2020-01-24 13:55:00,313.64,313.72,313.2,313.28,58340.0,311.7711,311.8506,311.3337,311.4133,58340.0
2020-01-24 14:00:00,313.28,313.49,313.06,313.19,47623.0,311.4133,311.622,311.1946,311.3238,47623.0
2020-01-24 14:05:00,313.25,313.35,312.66,313.0,82095.0,311.3834,311.4828,310.797,311.1349,82095.0
2020-01-24 14:10:00,312.9,313.41,312.9,313.07,65694.0,311.0355,311.5425,311.0355,311.2045,65694.0
2020-01-24 14:15:00,313.09,313.3,313.06,313.13,32885.0,311.2244,311.4331,311.1946,311.2642,32885.0
2020-01-24 14:20:00,313.13,313.17,312.58,312.67,59935.0,311.2642,311.3039,310.7174,310.8069,59935.0
2020-01-24 14:25:00,312.61,313.14,312.51,312.7,75723.0,310.7473,311.2741,310.6479,310.8367,75723.0
2020-01-24 14:30:00,312.76,313.86,312.76,313.61,71894.0,310.8964,311.9898,310.8964,311.7413,71894.0
2020-01-24 14:35:00,313.68,318.87,313.18,317.66,588753.0,311.8109,316.97,311.3139,315.7672,588753.0
2020-01-24 14:40:00,317.64,319.28,316.18,319.0,575740.0,315.7473,317.3775,314.296,317.0992,575740.0
2020-01-24 14:45:00,319.05,323.6,319.0,323.48,1054011.0,317.1489,321.6718,317.0992,321.5525,1054011.0
2020-01-24 14:50:00,323.45,323.75,321.25,323.31,533450.0,321.5227,321.8209,319.3358,321.3835,533450.0
2020-01-24 14:55:00,323.34,325.55,323.03,324.42,729584.0,321.4133,323.6102,321.1052,322.4869,729584.0
2020-01-24 15:00:00,324.38,325.75,322.66,323.49,509437.0,322.4471,323.809,320.7374,321.5624,509437.0
2020-01-24 15:05:00,323.49,324.88,323.06,323.71,251733.0,321.5624,322.9441,321.135,321.7811,251733.0
2020-01-24 15:10:00,323.73,325.65,323.72,325.18,386734.0,321.801,323.7096,321.7911,323.2424,386734.0
2020-01-24 15:15:00,325.26,326.2,323.5,324.43,405476.0,323.3219,324.2563,321.5724,322.4968,405476.0
2020-01-24 15:20:00,324.4,324.54,323.25,324.14,225793.0,322.467,322.6062,321.3239,322.2086,225793.0
2020-01-24 15:25:00,324.18,324.45,323.56,324.28,154179.0,322.2483,322.5167,321.632,322.3477,154179.0
2020-01-24 15:30:00,324.18,324.46,323.09,323.37,181332.0,322.2483,322.5266,321.1648,321.4431,181332.0
2020-01-24 15:35:00,323.33,324.72,322.74,323.01,204047.0,321.4034,322.7851,320.8169,321.0853,204047.0
2020-01-24 15:40:00,322.87,323.49,322.32,323.06,176999.0,320.9461,321.5624,320.3994,321.135,176999.0
2020-01-24 15:45:00,323.02,323.99,322.84,323.44,158043.0,321.0952,322.0594,320.9163,321.5127,158043.0
2020-01-24 15:50:00,323.47,323.86,322.88,323.31,241283.0,321.5425,321.9302,320.9561,321.3835,241283.0
2020-01-24 15:55:00,323.29,323.54,322.84,323.04,365824.0,321.3636,321.6121,320.9163,321.1151,365824.0
2020-01-27 09:30:00,316.21,319.77,316.01,318.22,244016.0,314.3258,317.8646,314.127,316.3238,244016.0
2020-01-27 09:35:00,318.5,318.64,317.25,317.64,139690.0,316.6022,316.7413,315.3596,315.7473,139690.0
2020-01-27 09:40:00,317.73,319.48,317.73,319.0,112614.0,315.8367,317.5763,315.8367,317.0992,112614.0
2020-01-27 09:45:00,319.0,319.0,317.8,318.35,112093.0,317.0992,317.0992,315.9063,316.4531,112093.0
2020-01-27 09:50:00,318.39,320.78,318.11,319.6,134956.0,316.4928,318.8686,316.2145,317.6956,134956.0
2020-01-27 09:55:00,319.83,320.31,319.3,319.83,66752.0,317.9242,318.4014,317.3974,317.9242,66752.0
2020-01-27 10:00:00,319.65,320.68,318.61,319.88,69549.0,317.7453,318.7692,316.7115,317.9739,69549.0
2020-01-27 10:05:00,319.81,320.17,319.13,319.7,58937.0,317.9044,318.2622,317.2284,317.795,58937.0
2020-01-27 10:10:00,319.53,319.6,318.63,319.07,76385.0,317.626,317.6956,316.7314,317.1688,76385.0
2020-01-27 10:15:00,319.09,319.73,318.27,318.5,60448.0,317.1886,317.8248,316.3735,316.6022,60448.0
2020-01-27 10:20:00,318.69,320.06,318.5,319.8,62087.0,316.791,318.1529,316.6022,317.8944,62087.0
2020-01-27 10:25:00,319.86,321.26,319.63,321.21,80306.0,317.9541,319.3457,317.7254,319.296,80306.0
2020-01-27 10:30:00,321.14,321.14,319.85,320.0,46340.0,319.2264,319.2264,317.9441,318.0932,46340.0
2020-01-27 10:35:00,320.0,320.5,319.9,319.92,33952.0,318.0932,318.5902,317.9938,318.0137,33952.0
2020-01-27 10:40:00,319.88,319.98,319.15,319.19,32851.0,317.9739,318.0733,317.2483,317.288,32851.0
2020-01-27 10:45:00,319.12,319.78,319.0,319.31,30989.0,317.2185,317.8745,317.0992,317.4073,30989.0
2020-01-27 10:50:00,319.39,319.41,318.51,318.58,41219.0,317.4869,317.5067,316.6121,316.6817,41219.0
2020-01-27 10:55:00,318.53,318.84,318.03,318.32,120856.0,316.632,316.9401,316.135,316.4232,120856.0
2020-01-27 11:00:00,318.31,319.27,317.88,319.07,131922.0,316.4133,317.3676,315.9859,317.1688,131922.0
2020-01-27 11:05:00,319.06,319.1,318.26,318.75,137282.0,317.1588,317.1986,316.3636,316.8507,137282.0
2020-01-27 11:10:00,318.74,318.8,317.42,317.64,161999.0,316.8407,316.9004,315.5286,315.7473,161999.0
2020-01-27 11:15:00,317.63,318.18,317.25,317.73,77423.0,315.7373,316.2841,315.3596,315.8367,77423.0
2020-01-27 11:20:00,317.75,318.29,317.54,318.06,30201.0,315.8566,316.3934,315.6479,316.1648,30201.0
2020-01-27 11:25:00,318.1,318.3,317.91,318.1,19908.0,316.2045,316.4034,316.0157,316.2045,19908.0
2020-01-27 11:30:00,318.09,318.48,317.91,318.47,27594.0,316.1946,316.5823,316.0157,316.5723,27594.0
2020-01-27 11:35:00,318.47,318.73,318.02,318.23,38093.0,316.5723,316.8308,316.125,316.3338,38093.0
2020-01-27 11:40:00,318.3,318.39,318.12,318.29,9456.0,316.4034,316.4928,316.2244,316.3934,9456.0
2020-01-27 11:45:00,318.29,318.35,317.93,318.0,33452.0,316.3934,316.4531,316.0356,316.1051,33452.0
2020-01-27 11:50:00,317.97,318.25,317.97,318.16,27221.0,316.0753,316.3536,316.0753,316.2642,27221.0
2020-01-27 11:55:00,318.07,318.25,317.9,318.1,30415.0,316.1747,316.3536,316.0057,316.2045,30415.0
2020-01-27 12:00:00,318.02,318.35,317.91,317.94,15330.0,316.125,316.4531,316.0157,316.0455,15330.0
2020-01-27 12:05:00,318.02,318.37,317.96,318.18,14880.0,316.125,316.4729,316.0654,316.2841,14880.0
2020-01-27 12:10:00,318.18,318.65,318.1,318.28,33723.0,316.2841,316.7513,316.2045,316.3835,33723.0
2020-01-27 12:15:00,318.33,318.82,318.29,318.74,40057.0,316.4332,316.9203,316.3934,316.8407,40057.0
2020-01-27 12:20:00,318.74,319.3,318.67,319.12,61538.0,316.8407,317.3974,316.7711,317.2185,61538.0
2020-01-27 12:25:00,319.15,319.71,318.93,319.62,46207.0,317.2483,317.805,317.0296,317.7155,46207.0
2020-01-27 12:30:00,319.63,320.12,319.63,320.1,51892.0,317.7254,318.2125,317.7254,318.1926,51892.0
2020-01-27 12:35:00,320.14,320.24,319.4,319.53,72717.0,318.2324,318.3318,317.4968,317.626,72717.0
2020-01-27 12:40:00,319.61,319.65,318.88,319.1,38746.0,317.7055,317.7453,316.9799,317.1986,38746.0
2020-01-27 12:45:00,319.12,319.45,318.97,319.31,25250.0,317.2185,317.5465,317.0694,317.4073,25250.0
2020-01-27 12:50:00,319.31,319.42,318.67,318.71,33888.0,317.4073,317.5167,316.7711,316.8109,33888.0
2020-01-27 12:55:00,318.74,318.74,318.45,318.48,26874.0,316.8407,316.8407,316.5525,316.5823,26874.0
2020-01-27 13:00:00,318.48,319.0,318.47,318.9,50567.0,316.5823,317.0992,316.5723,316.9998,50567.0
2020-01-27 13:05:00,318.89,319.01,318.53,318.72,21912.0,316.9898,317.1091,316.632,316.8208,21912.0
2020-01-27 13:10:00,318.67,318.95,318.63,318.88,29920.0,316.7711,317.0495,316.7314,316.9799,29920.0
2020-01-27 13:15:00,318.85,318.93,318.63,318.85,22905.0,316.9501,317.0296,316.7314,316.9501,22905.0
2020-01-27 13:20:00,318.88,319.26,318.81,319.05,35427.0,316.9799,317.3576,316.9103,317.1489,35427.0
2020-01-27 13:25:00,319.14,319.31,318.98,319.23,15445.0,317.2383,317.4073,317.0793,317.3278,15445.0
2020-01-27 13:30:00,319.19,319.28,318.94,319.1,12756.0,317.288,317.3775,317.0395,317.1986,12756.0
2020-01-27 13:35:00,319.1,319.14,318.67,318.9,12038.0,317.1986,317.2383,316.7711,316.9998,12038.0
2020-01-27 13:40:00,318.86,318.89,318.64,318.7,14601.0,316.96,316.9898,316.7413,316.801,14601.0
2020-01-27 13:45:00,318.71,318.76,318.28,318.46,23054.0,316.8109,316.8606,316.3835,316.5624,23054.0
2020-01-27 13:50:00,318.47,318.69,318.45,318.56,46257.0,316.5723,316.791,316.5525,316.6618,46257.0
2020-01-27 13:55:00,318.57,318.62,318.47,318.6,58349.0,316.6717,316.7214,316.5723,316.7016,58349.0
2020-01-27 14:00:00,318.56,318.62,317.83,317.91,89075.0,316.6618,316.7214,315.9362,316.0157,89075.0
2020-01-27 14:05:00,317.92,318.17,317.91,318.05,19510.0,316.0256,316.2741,316.0157,316.1548,19510.0
2020-01-27 14:10:00,318.09,318.35,318.06,318.22,12978.0,316.1946,316.4531,316.1648,316.3238,12978.0
2020-01-27 14:15:00,318.25,318.41,318.0,318.25,20413.0,316.3536,316.5127,316.1051,316.3536,20413.0
2020-01-27 14:20:00,318.18,318.26,317.58,317.68,30502.0,316.2841,316.3636,315.6876,315.787,30502.0
2020-01-27 14:25:00,317.65,318.17,317.64,318.17,20856.0,315.7572,316.2741,315.7473,316.2741,20856.0
2020-01-27 14:30:00,318.13,318.19,317.1,317.27,51727.0,316.2344,316.294,315.2105,315.3795,51727.0
2020-01-27 14:35:00,317.31,317.47,316.76,317.03,48468.0,315.4193,315.5783,314.8725,315.1409,48468.0
2020-01-27 14:40:00,317.08,317.29,316.72,316.8,39940.0,315.1906,315.3994,314.8328,314.9123,39940.0
2020-01-27 14:45:00,316.79,316.96,315.96,316.43,87456.0,314.9023,315.0713,314.0773,314.5445,87456.0
2020-01-27 14:50:00,316.39,316.67,314.73,314.73,131074.0,314.5047,314.7831,312.8546,312.8546,131074.0
2020-01-27 14:55:00,314.75,315.99,314.58,315.89,67778.0,312.8745,314.1071,312.7055,314.0077,67778.0
2020-01-27 15:00:00,315.9,316.36,315.7,316.05,32385.0,314.0177,314.4749,313.8188,314.1668,32385.0
2020-01-27 15:05:00,316.01,317.75,316.01,317.5,229636.0,314.127,315.8566,314.127,315.6081,229636.0
2020-01-27 15:10:00,317.48,318.74,317.17,317.93,265284.0,315.5882,316.8407,315.2801,316.0356,265284.0
2020-01-27 15:15:00,317.97,319.11,317.93,318.61,144506.0,316.0753,317.2085,316.0356,316.7115,144506.0
2020-01-27 15:20:00,318.55,318.87,318.23,318.64,87753.0,316.6519,316.97,316.3338,316.7413,87753.0
2020-01-27 15:25:00,318.71,318.71,317.21,317.87,76265.0,316.8109,316.8109,315.3198,315.9759,76265.0
2020-01-27 15:30:00,317.84,317.84,317.13,317.72,81834.0,315.9461,315.9461,315.2403,315.8268,81834.0
2020-01-27 15:35:00,317.63,317.86,317.28,317.67,82842.0,315.7373,315.966,315.3894,315.7771,82842.0
2020-01-27 15:40:00,317.67,317.84,316.99,316.99,61645.0,315.7771,315.9461,315.1012,315.1012,61645.0
2020-01-27 15:45:00,316.93,317.72,316.51,316.6,86780.0,315.0415,315.8268,314.624,314.7135,86780.0
2020-01-27 15:50:00,316.63,317.35,316.5,317.15,108636.0,314.7433,315.459,314.6141,315.2602,108636.0
2020-01-27 15:55:00,317.15,317.21,316.57,316.6,197818.0,315.2602,315.3198,314.6837,314.7135,197818.0
2020-01-28 09:30:00,318.05,319.36,317.42,317.93,135031.0,316.1548,317.457,315.5286,316.0356,135031.0
2020-01-28 09:35:00,317.77,318.13,316.42,316.77,77299.0,315.8765,316.2344,314.5346,314.8825,77299.0
2020-01-28 09:40:00,316.77,317.69,316.38,317.0,49543.0,314.8825,315.797,314.4948,315.1111,49543.0
2020-01-28 09:45:00,317.0,317.2,315.9,316.26,76783.0,315.1111,315.3099,314.0177,314.3755,76783.0
2020-01-28 09:50:00,316.26,316.4,315.61,315.78,74575.0,314.3755,314.5147,313.7294,313.8984,74575.0
2020-01-28 09:55:00,315.83,316.68,315.61,315.91,70721.0,313.9481,314.793,313.7294,314.0276,70721.0
2020-01-28 10:00:00,315.86,316.4,315.7,316.07,47334.0,313.9779,314.5147,313.8188,314.1866,47334.0
2020-01-28 10:05:00,316.18,316.4,315.42,315.94,64314.0,314.296,314.5147,313.5405,314.0574,64314.0
2020-01-28 10:10:00,315.98,316.21,315.62,315.65,64331.0,314.0972,314.3258,313.7393,313.7691,64331.0
2020-01-28 10:15:00,315.64,315.87,315.13,315.34,66048.0,313.7592,313.9878,313.2522,313.461,66048.0
2020-01-28 10:20:00,315.46,315.47,314.45,314.98,92180.0,313.5803,313.5902,312.5763,313.1031,92180.0
2020-01-28 10:25:00,315.01,315.85,314.7,315.43,77219.0,313.133,313.968,312.8248,313.5505,77219.0
2020-01-28 10:30:00,315.6,315.65,314.98,315.41,39783.0,313.7194,313.7691,313.1031,313.5306,39783.0
2020-01-28 10:35:00,315.4,315.97,315.36,315.8,32762.0,313.5206,314.0872,313.4809,313.9182,32762.0
2020-01-28 10:40:00,315.85,315.99,315.54,315.69,26064.0,313.968,314.1071,313.6598,313.8089,26064.0
2020-01-28 10:45:00,315.69,315.87,315.05,315.11,35390.0,313.8089,313.9878,313.1727,313.2324,35390.0
2020-01-28 10:50:00,315.18,315.88,315.08,315.54,39543.0,313.3019,313.9978,313.2025,313.6598,39543.0
2020-01-28 10:55:00,315.63,315.72,314.67,314.81,75605.0,313.7493,313.8387,312.795,312.9341,75605.0
2020-01-28 11:00:00,314.85,315.19,314.68,315.04,98226.0,312.9739,313.3119,312.8049,313.1628,98226.0
2020-01-28 11:05:00,315.04,315.05,314.0,314.6,198986.0,313.1628,313.1727,312.129,312.7254,198986.0
2020-01-28 11:10:00,314.6,315.06,314.12,314.86,130475.0,312.7254,313.1827,312.2483,312.9838,130475.0
2020-01-28 11:15:00,314.87,315.45,314.75,315.28,26198.0,312.9938,313.5703,312.8745,313.4013,26198.0
2020-01-28 11:20:00,315.23,315.6,315.01,315.44,39521.0,313.3516,313.7194,313.133,313.5604,39521.0
2020-01-28 11:25:00,315.44,315.44,315.0,315.13,30270.0,313.5604,313.5604,313.123,313.2522,30270.0
2020-01-28 11:30:00,315.15,315.2,314.89,315.01,28345.0,313.2721,313.3218,313.0137,313.133,28345.0
2020-01-28 11:35:00,314.94,315.07,314.85,315.07,45326.0,313.0634,313.1926,312.9739,313.1926,45326.0
2020-01-28 11:40:00,315.1,315.19,314.93,315.04,15772.0,313.2224,313.3119,313.0534,313.1628,15772.0
2020-01-28 11:45:00,315.08,315.27,314.95,315.24,20185.0,313.2025,313.3914,313.0733,313.3616,20185.0
2020-01-28 11:50:00,315.24,315.32,314.93,315.18,18441.0,313.3616,313.4411,313.0534,313.3019,18441.0
2020-01-28 11:55:00,315.11,315.21,314.85,314.92,25516.0,313.2324,313.3318,312.9739,313.0435,25516.0
2020-01-28 12:00:00,314.91,315.21,314.91,315.0,18321.0,313.0336,313.3318,313.0336,313.123,18321.0
2020-01-28 12:05:00,315.03,315.04,314.33,314.46,38251.0,313.1528,313.1628,312.457,312.5862,38251.0
2020-01-28 12:10:00,314.49,315.09,314.45,315.07,25709.0,312.6161,313.2125,312.5763,313.1926,25709.0
2020-01-28 12:15:00,315.07,315.65,314.99,315.43,36606.0,313.1926,313.7691,313.1131,313.5505,36606.0
2020-01-28 12:20:00,315.51,315.54,314.99,315.12,28644.0,313.63,313.6598,313.1131,313.2423,28644.0
2020-01-28 12:25:00,315.14,315.33,314.9,315.29,27981.0,313.2622,313.451,313.0236,313.4113,27981.0
2020-01-28 12:30:00,315.32,315.42,315.17,315.25,11366.0,313.4411,313.5405,313.292,313.3715,11366.0
2020-01-28 12:35:00,315.24,315.34,315.02,315.3,10736.0,313.3616,313.461,313.1429,313.4212,10736.0
2020-01-28 12:40:00,315.28,315.44,315.22,315.3,22754.0,313.4013,313.5604,313.3417,313.4212,22754.0
2020-01-28 12:45:00,315.26,315.57,315.23,315.37,15183.0,313.3815,313.6896,313.3516,313.4908,15183.0
2020-01-28 12:50:00,315.42,315.83,315.29,315.8,22507.0,313.5405,313.9481,313.4113,313.9182,22507.0
2020-01-28 12:55:00,315.82,316.09,315.74,316.02,55730.0,313.9381,314.2065,313.8586,314.1369,55730.0
2020-01-28 13:00:00,315.89,316.05,315.8,315.94,31862.0,314.0077,314.1668,313.9182,314.0574,31862.0
2020-01-28 13:05:00,315.92,316.05,315.76,316.03,38093.0,314.0375,314.1668,313.8785,314.1469,38093.0
2020-01-28 13:10:00,316.05,316.44,316.0,316.44,37722.0,314.1668,314.5544,314.1171,314.5544,37722.0
2020-01-28 13:15:00,316.48,316.75,316.21,316.49,45230.0,314.5942,314.8626,314.3258,314.6041,45230.0
2020-01-28 13:20:00,316.47,316.48,315.84,315.84,51474.0,314.5843,314.5942,313.958,313.958,51474.0
2020-01-28 13:25:00,315.9,316.36,315.83,316.31,34161.0,314.0177,314.4749,313.9481,314.4252,34161.0
2020-01-28 13:30:00,316.27,316.59,316.05,316.47,64773.0,314.3854,314.7035,314.1668,314.5843,64773.0
2020-01-28 13:35:00,316.42,316.66,316.23,316.59,29468.0,314.5346,314.7731,314.3457,314.7035,29468.0
2020-01-28 13:40:00,316.6,317.0,316.34,316.87,42405.0,314.7135,315.1111,314.455,314.9819,42405.0
2020-01-28 13:45:00,316.87,316.96,316.5,316.87,23116.0,314.9819,315.0713,314.6141,314.9819,23116.0
2020-01-28 13:50:00,316.85,316.85,316.25,316.41,27895.0,314.962,314.962,314.3656,314.5246,27895.0
2020-01-28 13:55:00,316.34,316.5,316.2,316.31,24468.0,314.455,314.6141,314.3159,314.4252,24468.0
2020-01-28 14:00:00,316.34,316.77,316.31,316.74,44635.0,314.455,314.8825,314.4252,314.8526,44635.0
2020-01-28 14:05:00,316.7,316.86,316.34,316.43,30476.0,314.8129,314.9719,314.455,314.5445,30476.0
2020-01-28 14:10:00,316.49,316.85,316.37,316.85,19599.0,314.6041,314.962,314.4849,314.962,19599.0
2020-01-28 14:15:00,316.85,317.0,316.71,316.85,49597.0,314.962,315.1111,314.8228,314.962,49597.0
2020-01-28 14:20:00,316.85,316.94,316.73,316.88,24368.0,314.962,315.0515,314.8427,314.9918,24368.0
2020-01-28 14:25:00,316.88,317.01,316.84,316.92,37722.0,314.9918,315.121,314.9521,315.0316,37722.0
2020-01-28 14:30:00,316.94,317.33,316.76,317.09,76521.0,315.0515,315.4391,314.8725,315.2006,76521.0
2020-01-28 14:35:00,317.14,317.71,317.14,317.65,47165.0,315.2503,315.8169,315.2503,315.7572,47165.0
2020-01-28 14:40:00,317.6,317.98,317.41,317.91,85289.0,315.7075,316.0853,315.5187,316.0157,85289.0
2020-01-28 14:45:00,317.86,318.18,317.69,317.72,68403.0,315.966,316.2841,315.797,315.8268,68403.0
2020-01-28 14:50:00,317.78,317.8,317.11,317.19,42278.0,315.8865,315.9063,315.2204,315.3,42278.0
2020-01-28 14:55:00,317.21,317.47,316.61,316.73,54708.0,315.3198,315.5783,314.7234,314.8427,54708.0
2020-01-28 15:00:00,316.76,317.15,316.09,316.13,39124.0,314.8725,315.2602,314.2065,314.2463,39124.0
2020-01-28 15:05:00,316.13,316.44,316.02,316.31,39300.0,314.2463,314.5544,314.1369,314.4252,39300.0
2020-01-28 15:10:00,316.36,316.37,315.94,316.14,33021.0,314.4749,314.4849,314.0574,314.2562,33021.0
2020-01-28 15:15:00,316.15,316.22,315.79,316.11,41802.0,314.2662,314.3357,313.9083,314.2264,41802.0
2020-01-28 15:20:00,316.08,316.79,316.07,316.72,85466.0,314.1966,314.9023,314.1866,314.8328,85466.0
2020-01-28 15:25:00,316.74,316.79,316.28,316.79,39278.0,314.8526,314.9023,314.3954,314.9023,39278.0
2020-01-28 15:30:00,316.76,316.78,316.39,316.61,49584.0,314.8725,314.8924,314.5047,314.7234,49584.0
2020-01-28 15:35:00,316.59,316.93,315.88,316.1,66974.0,314.7035,315.0415,313.9978,314.2165,66974.0
2020-01-28 15:40:00,316.05,316.42,316.0,316.41,55979.0,314.1668,314.5346,314.1171,314.5246,55979.0
2020-01-28 15:45:00,316.42,316.79,316.16,316.64,72585.0,314.5346,314.9023,314.2761,314.7532,72585.0
2020-01-28 15:50:00,316.59,316.92,316.15,316.84,119883.0,314.7035,315.0316,314.2662,314.9521,119883.0
2020-01-28 15:55:00,316.84,317.25,316.4,316.62,230370.0,314.9521,315.3596,314.5147,314.7334,230370.0
2020-01-29 09:30:00,324.35,327.18,321.99,325.38,637828.0,322.4173,325.2304,320.0714,323.4412,637828.0
2020-01-29 09:35:00,325.38,325.57,323.0,323.58,289277.0,323.4412,323.63,321.0753,321.6519,289277.0
2020-01-29 09:40:00,323.55,323.88,322.0,322.6,216312.0,321.6221,321.9501,320.0813,320.6777,216312.0
2020-01-29 09:45:00,322.75,325.23,322.51,324.81,190417.0,320.8268,323.2921,320.5883,322.8746,190417.0
2020-01-29 09:50:00,324.7,325.24,324.0,324.38,141254.0,322.7652,323.302,322.0694,322.4471,141254.0
2020-01-29 09:55:00,324.41,325.2,324.0,324.31,100538.0,322.4769,323.2622,322.0694,322.3775,100538.0
2020-01-29 10:00:00,324.32,324.37,323.0,323.18,136248.0,322.3875,322.4372,321.0753,321.2543,136248.0
2020-01-29 10:05:00,323.19,323.79,322.9,323.35,115541.0,321.2642,321.8606,320.9759,321.4233,115541.0
2020-01-29 10:10:00,323.44,323.89,322.75,323.42,94644.0,321.5127,321.96,320.8268,321.4928,94644.0
2020-01-29 10:15:00,323.35,324.47,322.86,323.89,106609.0,321.4233,322.5366,320.9362,321.96,106609.0
2020-01-29 10:20:00,323.96,325.0,323.65,324.5,159237.0,322.0296,323.0634,321.7215,322.5664,159237.0
2020-01-29 10:25:00,324.52,325.0,323.75,324.74,101405.0,322.5863,323.0634,321.8209,322.805,101405.0
2020-01-29 10:30:00,324.79,325.49,323.94,325.05,190196.0,322.8547,323.5505,322.0097,323.1131,190196.0
2020-01-29 10:35:00,325.17,326.16,323.79,325.33,320356.0,323.2324,324.2165,321.8606,323.3915,320356.0
2020-01-29 10:40:00,325.42,326.48,325.21,325.76,172397.0,323.4809,324.5346,323.2722,323.8189,172397.0
2020-01-29 10:45:00,325.82,326.45,325.14,325.43,147888.0,323.8785,324.5048,323.2026,323.4909,147888.0
2020-01-29 10:50:00,325.42,326.16,325.15,325.25,57409.0,323.4809,324.2165,323.2125,323.3119,57409.0
2020-01-29 10:55:00,325.28,326.0,324.75,325.41,94671.0,323.3418,324.0575,322.8149,323.471,94671.0
2020-01-29 11:00:00,325.41,325.85,324.87,324.87,66496.0,323.471,323.9084,322.9342,322.9342,66496.0
2020-01-29 11:05:00,324.92,325.37,323.53,323.89,182602.0,322.9839,323.4312,321.6022,321.96,182602.0
2020-01-29 11:10:00,324.06,324.17,322.45,323.52,177563.0,322.129,322.2384,320.5286,321.5922,177563.0
2020-01-29 11:15:00,323.5,324.25,323.07,324.01,80212.0,321.5724,322.3179,321.1449,322.0793,80212.0
2020-01-29 11:20:00,324.09,324.24,323.0,323.09,41600.0,322.1589,322.308,321.0753,321.1648,41600.0
2020-01-29 11:25:00,323.18,323.18,321.0,322.99,166487.0,321.2543,321.2543,319.0873,321.0654,166487.0
2020-01-29 11:30:00,322.83,322.99,321.16,321.39,90157.0,320.9064,321.0654,319.2463,319.4749,90157.0
2020-01-29 11:35:00,321.36,322.13,321.24,321.98,93492.0,319.4451,320.2105,319.3258,320.0614,93492.0
2020-01-29 11:40:00,321.88,321.92,320.21,321.4,108432.0,319.962,320.0018,318.302,319.4849,108432.0
2020-01-29 11:45:00,321.31,321.63,320.46,321.25,88772.0,319.3954,319.7135,318.5505,319.3358,88772.0
2020-01-29 11:50:00,321.14,321.74,320.99,321.47,51738.0,319.2264,319.8229,319.0773,319.5545,51738.0
2020-01-29 11:55:00,321.57,321.6,320.66,321.08,73111.0,319.6539,319.6837,318.7493,319.1668,73111.0
2020-01-29 12:00:00,320.99,321.51,320.35,320.52,58131.0,319.0773,319.5942,318.4411,318.6101,58131.0
2020-01-29 12:05:00,320.7,320.78,319.52,319.57,126548.0,318.7891,318.8686,317.6161,317.6658,126548.0
2020-01-29 12:10:00,319.59,320.07,319.41,319.57,62340.0,317.6857,318.1628,317.5067,317.6658,62340.0
2020-01-29 12:15:00,319.7,321.45,319.14,321.07,91628.0,317.795,319.5346,317.2383,319.1568,91628.0
2020-01-29 12:20:00,321.2,323.46,321.13,322.32,172483.0,319.2861,321.5326,319.2165,320.3994,172483.0
2020-01-29 12:25:00,322.42,323.8,322.36,323.26,132950.0,320.4988,321.8706,320.4392,321.3338,132950.0
2020-01-29 12:30:00,323.33,323.86,322.77,323.62,126782.0,321.4034,321.9302,320.8467,321.6917,126782.0
2020-01-29 12:35:00,323.7,323.89,323.24,323.81,73692.0,321.7712,321.96,321.3139,321.8805,73692.0
2020-01-29 12:40:00,323.8,323.97,323.36,323.75,43567.0,321.8706,322.0396,321.4332,321.8209,43567.0
2020-01-29 12:45:00,323.69,323.97,323.16,323.75,82030.0,321.7612,322.0396,321.2344,321.8209,82030.0
2020-01-29 12:50:00,323.76,324.31,322.74,322.86,112976.0,321.8308,322.3775,320.8169,320.9362,112976.0
2020-01-29 12:55:00,322.82,323.17,322.25,322.83,53019.0,320.8964,321.2443,320.3298,320.9064,53019.0
2020-01-29 13:00:00,322.89,323.87,322.89,323.78,38958.0,320.966,321.9402,320.966,321.8507,38958.0
2020-01-29 13:05:00,323.69,323.85,323.5,323.64,25134.0,321.7612,321.9203,321.5724,321.7115,25134.0
2020-01-29 13:10:00,323.61,323.8,323.51,323.59,33970.0,321.6817,321.8706,321.5823,321.6618,33970.0
2020-01-29 13:15:00,323.72,323.84,323.56,323.74,33973.0,321.7911,321.9103,321.632,321.8109,33973.0
2020-01-29 13:20:00,323.67,324.56,323.35,324.43,81899.0,321.7414,322.6261,321.4233,322.4968,81899.0
2020-01-29 13:25:00,324.49,325.31,324.37,324.6,91326.0,322.5565,323.3716,322.4372,322.6658,91326.0
2020-01-29 13:30:00,324.7,325.0,324.45,324.79,79805.0,322.7652,323.0634,322.5167,322.8547,79805.0
2020-01-29 13:35:00,324.83,325.0,324.57,324.61,46683.0,322.8944,323.0634,322.636,322.6758,46683.0
2020-01-29 13:40:00,324.64,324.88,324.42,324.55,47728.0,322.7056,322.9441,322.4869,322.6161,47728.0
2020-01-29 13:45:00,324.56,325.15,324.55,324.71,50579.0,322.6261,323.2125,322.6161,322.7752,50579.0
2020-01-29 13:50:00,324.73,325.06,324.69,324.84,48157.0,322.795,323.1231,322.7553,322.9044,48157.0
2020-01-29 13:55:00,324.85,324.99,324.4,324.5,43069.0,322.9143,323.0535,322.467,322.5664,43069.0
2020-01-29 14:00:00,324.38,324.69,323.75,324.55,51459.0,322.4471,322.7553,321.8209,322.6161,51459.0
2020-01-29 14:05:00,324.59,325.1,324.17,324.95,104522.0,322.6559,323.1628,322.2384,323.0137,104522.0
2020-01-29 14:10:00,324.85,325.27,324.67,325.07,59833.0,322.9143,323.3318,322.7354,323.133,59833.0
2020-01-29 14:15:00,325.06,325.95,324.9,325.74,98653.0,323.1231,324.0078,322.964,323.799,98653.0
2020-01-29 14:20:00,325.69,325.9,324.89,325.15,125913.0,323.7493,323.9581,322.9541,323.2125,125913.0
2020-01-29 14:25:00,325.19,325.26,324.5,324.63,66061.0,323.2523,323.3219,322.5664,322.6956,66061.0
2020-01-29 14:30:00,324.62,324.75,324.2,324.35,90609.0,322.6857,322.8149,322.2682,322.4173,90609.0
2020-01-29 14:35:00,324.39,324.54,323.73,324.07,75210.0,322.4571,322.6062,321.801,322.139,75210.0
2020-01-29 14:40:00,324.08,324.31,323.0,323.38,64803.0,322.1489,322.3775,321.0753,321.4531,64803.0
2020-01-29 14:45:00,323.18,324.13,323.11,323.48,72118.0,321.2543,322.1986,321.1847,321.5525,72118.0
2020-01-29 14:50:00,323.52,323.7,323.41,323.7,69800.0,321.5922,321.7712,321.4829,321.7712,69800.0
2020-01-29 14:55:00,323.63,324.15,323.43,323.69,69307.0,321.7016,322.2185,321.5028,321.7612,69307.0
2020-01-29 15:00:00,323.8,323.88,323.34,323.44,48864.0,321.8706,321.9501,321.4133,321.5127,48864.0
2020-01-29 15:05:00,323.44,323.82,323.2,323.57,57945.0,321.5127,321.8905,321.2742,321.6419,57945.0
2020-01-29 15:10:00,323.62,323.99,323.39,323.51,77549.0,321.6917,322.0594,321.463,321.5823,77549.0
2020-01-29 15:15:00,323.45,323.99,323.38,323.85,39039.0,321.5227,322.0594,321.4531,321.9203,39039.0
2020-01-29 15:20:00,323.86,324.09,323.62,324.02,55445.0,321.9302,322.1589,321.6917,322.0893,55445.0
2020-01-29 15:25:00,324.0,324.62,323.76,323.91,72947.0,322.0694,322.6857,321.8308,321.9799,72947.0
2020-01-29 15:30:00,323.94,324.08,323.58,323.73,45651.0,322.0097,322.1489,321.6519,321.801,45651.0
2020-01-29 15:35:00,323.66,323.87,323.57,323.8,64453.0,321.7314,321.9402,321.6419,321.8706,64453.0
2020-01-29 15:40:00,323.84,324.0,323.64,323.85,67836.0,321.9103,322.0694,321.7115,321.9203,67836.0
2020-01-29 15:45:00,323.87,324.09,323.67,323.93,80311.0,321.9402,322.1589,321.7414,321.9998,80311.0
2020-01-29 15:50:00,323.93,323.93,323.45,323.63,192990.0,321.9998,321.9998,321.5227,321.7016,192990.0
2020-01-29 15:55:00,323.59,323.77,321.77,321.84,277630.0,321.6618,321.8408,319.8527,319.9223,277630.0
2020-01-30 09:30:00,320.5,322.98,320.12,322.36,165694.0,318.5902,321.0555,318.2125,320.4392,165694.0
2020-01-30 09:35:00,322.63,323.94,322.37,323.0,109459.0,320.7076,322.0097,320.4491,321.0753,109459.0
2020-01-30 09:40:00,322.98,323.33,322.28,322.93,71573.0,321.0555,321.4034,320.3596,321.0058,71573.0
2020-01-30 09:45:00,322.84,323.81,322.56,323.25,72906.0,320.9163,321.8805,320.638,321.3239,72906.0
2020-01-30 09:50:00,323.38,324.18,322.83,323.66,75045.0,321.4531,322.2483,320.9064,321.7314,75045.0
2020-01-30 09:55:00,323.84,323.92,323.0,323.65,76971.0,321.9103,321.9899,321.0753,321.7215,76971.0
2020-01-30 10:00:00,323.61,325.09,323.61,324.93,102107.0,321.6817,323.1529,321.6817,322.9938,102107.0
2020-01-30 10:05:00,325.04,325.35,324.0,324.89,102560.0,323.1032,323.4113,322.0694,322.9541,102560.0
2020-01-30 10:10:00,324.72,324.73,323.19,323.25,67846.0,322.7851,322.795,321.2642,321.3239,67846.0
2020-01-30 10:15:00,323.33,323.7,321.27,321.51,120309.0,321.4034,321.7712,319.3557,319.5942,120309.0
2020-01-30 10:20:00,321.38,322.21,320.71,320.77,91677.0,319.465,320.2901,318.799,318.8586,91677.0
2020-01-30 10:25:00,320.73,321.16,320.37,320.82,79001.0,318.8189,319.2463,318.461,318.9083,79001.0
2020-01-30 10:30:00,320.88,321.0,320.0,320.66,93362.0,318.968,319.0873,318.0932,318.7493,93362.0
2020-01-30 10:35:00,320.63,321.09,319.53,319.53,242986.0,318.7195,319.1767,317.626,317.626,242986.0
2020-01-30 10:40:00,319.6,320.0,318.67,319.93,169013.0,317.6956,318.0932,316.7711,318.0236,169013.0
2020-01-30 10:45:00,319.92,320.05,319.03,319.86,91511.0,318.0137,318.1429,317.129,317.9541,91511.0
2020-01-30 10:50:00,319.78,320.46,318.85,318.85,92556.0,317.8745,318.5505,316.9501,316.9501,92556.0
2020-01-30 10:55:00,318.96,319.75,318.55,318.84,40814.0,317.0594,317.8447,316.6519,316.9401,40814.0
2020-01-30 11:00:00,318.76,319.63,318.55,319.63,40823.0,316.8606,317.7254,316.6519,317.7254,40823.0
2020-01-30 11:05:00,319.67,319.98,319.25,319.34,47351.0,317.7652,318.0733,317.3477,317.4372,47351.0
2020-01-30 11:10:00,319.26,320.62,319.21,320.56,36787.0,317.3576,318.7095,317.3079,318.6499,36787.0
2020-01-30 11:15:00,320.46,320.62,319.78,319.92,68475.0,318.5505,318.7095,317.8745,318.0137,68475.0
2020-01-30 11:20:00,319.86,320.06,319.0,319.78,55206.0,317.9541,318.1529,317.0992,317.8745,55206.0
2020-01-30 11:25:00,319.68,320.29,319.49,319.9,36588.0,317.7751,318.3815,317.5863,317.9938,36588.0
2020-01-30 11:30:00,319.95,320.69,319.84,320.61,67702.0,318.0435,318.7791,317.9342,318.6996,67702.0
2020-01-30 11:35:00,320.56,321.33,320.34,320.64,80566.0,318.6499,319.4153,318.4312,318.7294,80566.0
2020-01-30 11:40:00,320.63,321.27,320.6,321.24,49587.0,318.7195,319.3557,318.6896,319.3258,49587.0
2020-01-30 11:45:00,321.25,321.64,321.0,321.34,48386.0,319.3358,319.7234,319.0873,319.4252,48386.0
2020-01-30 11:50:00,321.34,321.64,321.21,321.64,34996.0,319.4252,319.7234,319.296,319.7234,34996.0
2020-01-30 11:55:00,321.62,321.62,320.32,320.33,56849.0,319.7036,319.7036,318.4113,318.4213,56849.0
2020-01-30 12:00:00,320.38,320.69,320.2,320.24,30780.0,318.471,318.7791,318.292,318.3318,30780.0
2020-01-30 12:05:00,320.31,320.41,319.73,320.01,31980.0,318.4014,318.5008,317.8248,318.1032,31980.0
2020-01-30 12:10:00,319.96,320.01,319.31,319.44,28755.0,318.0535,318.1032,317.4073,317.5366,28755.0
2020-01-30 12:15:00,319.45,319.73,319.2,319.54,29449.0,317.5465,317.8248,317.298,317.636,29449.0
2020-01-30 12:20:00,319.6,320.09,319.1,319.27,41897.0,317.6956,318.1827,317.1986,317.3676,41897.0
2020-01-30 12:25:00,319.25,319.36,318.43,318.79,78407.0,317.3477,317.457,316.5326,316.8904,78407.0
2020-01-30 12:30:00,318.7,319.06,318.25,318.52,45972.0,316.801,317.1588,316.3536,316.622,45972.0
2020-01-30 12:35:00,318.52,319.02,318.05,318.05,62367.0,316.622,317.1191,316.1548,316.1548,62367.0
2020-01-30 12:40:00,318.02,318.42,317.63,318.39,70166.0,316.125,316.5226,315.7373,316.4928,70166.0
2020-01-30 12:45:00,318.33,318.42,317.79,318.02,22323.0,316.4332,316.5226,315.8964,316.125,22323.0
2020-01-30 12:50:00,318.02,318.87,318.02,318.81,46833.0,316.125,316.97,316.125,316.9103,46833.0
2020-01-30 12:55:00,318.8,319.28,318.69,319.0,21973.0,316.9004,317.3775,316.791,317.0992,21973.0
2020-01-30 13:00:00,319.0,319.77,318.84,319.57,79270.0,317.0992,317.8646,316.9401,317.6658,79270.0
2020-01-30 13:05:00,319.54,319.85,319.17,319.48,45927.0,317.636,317.9441,317.2682,317.5763,45927.0
2020-01-30 13:10:00,319.49,319.82,319.15,319.18,26598.0,317.5863,317.9143,317.2483,317.2781,26598.0
2020-01-30 13:15:00,319.17,319.9,319.13,319.67,21328.0,317.2682,317.9938,317.2284,317.7652,21328.0
2020-01-30 13:20:00,319.59,320.01,319.51,319.96,27317.0,317.6857,318.1032,317.6061,318.0535,27317.0
2020-01-30 13:25:00,319.91,320.58,319.9,320.13,27624.0,318.0038,318.6698,317.9938,318.2224,27624.0
2020-01-30 13:30:00,320.15,320.68,320.14,320.3,25909.0,318.2423,318.7692,318.2324,318.3914,25909.0
2020-01-30 13:35:00,320.33,320.56,320.15,320.3,18195.0,318.4213,318.6499,318.2423,318.3914,18195.0
2020-01-30 13:40:00,320.25,320.76,320.2,320.76,29768.0,318.3417,318.8487,318.292,318.8487,29768.0
2020-01-30 13:45:00,320.7,321.0,320.34,320.44,37037.0,318.7891,319.0873,318.4312,318.5306,37037.0
2020-01-30 13:50:00,320.36,320.88,320.3,320.6,35649.0,318.4511,318.968,318.3914,318.6896,35649.0
2020-01-30 13:55:00,320.46,320.78,319.73,320.26,25393.0,318.5505,318.8686,317.8248,318.3517,25393.0
2020-01-30 14:00:00,320.3,320.75,320.18,320.63,15222.0,318.3914,318.8388,318.2721,318.7195,15222.0
2020-01-30 14:05:00,320.52,321.0,320.42,321.0,35161.0,318.6101,319.0873,318.5107,319.0873,35161.0
2020-01-30 14:10:00,320.99,321.5,320.87,321.25,42863.0,319.0773,319.5843,318.958,319.3358,42863.0
2020-01-30 14:15:00,321.29,321.74,321.04,321.71,55570.0,319.3755,319.8229,319.127,319.793,55570.0
2020-01-30 14:20:00,321.69,321.82,321.43,321.44,28881.0,319.7732,319.9024,319.5147,319.5246,28881.0
2020-01-30 14:25:00,321.45,321.73,320.93,320.93,21256.0,319.5346,319.8129,319.0177,319.0177,21256.0
2020-01-30 14:30:00,320.99,321.22,320.56,321.06,24224.0,319.0773,319.306,318.6499,319.1469,24224.0
2020-01-30 14:35:00,321.13,321.26,320.74,321.12,19707.0,319.2165,319.3457,318.8288,319.2065,19707.0
2020-01-30 14:40:00,321.15,322.49,320.56,321.0,63396.0,319.2364,320.5684,318.6499,319.0873,63396.0
2020-01-30 14:45:00,320.97,321.73,320.55,321.46,31322.0,319.0574,319.8129,318.6399,319.5445,31322.0
2020-01-30 14:50:00,321.43,321.97,320.76,321.58,33606.0,319.5147,320.0515,318.8487,319.6638,33606.0
2020-01-30 14:55:00,321.52,322.37,321.38,322.02,40708.0,319.6042,320.4491,319.465,320.1012,40708.0
2020-01-30 15:00:00,322.03,322.41,321.66,322.26,26619.0,320.1111,320.4889,319.7433,320.3398,26619.0
2020-01-30 15:05:00,322.22,322.37,321.68,321.83,26730.0,320.3,320.4491,319.7632,319.9123,26730.0
2020-01-30 15:10:00,321.75,322.29,321.68,322.29,24912.0,319.8328,320.3696,319.7632,320.3696,24912.0
2020-01-30 15:15:00,322.29,322.65,321.88,322.59,33417.0,320.3696,320.7274,319.962,320.6678,33417.0
2020-01-30 15:20:00,322.59,322.97,322.41,322.89,33796.0,320.6678,321.0455,320.4889,320.966,33796.0
2020-01-30 15:25:00,322.93,322.93,322.06,322.19,29641.0,321.0058,321.0058,320.1409,320.2702,29641.0
2020-01-30 15:30:00,322.26,322.66,322.17,322.63,24402.0,320.3398,320.7374,320.2503,320.7076,24402.0
2020-01-30 15:35:00,322.7,322.79,322.14,322.76,34556.0,320.7771,320.8666,320.2205,320.8368,34556.0
2020-01-30 15:40:00,322.76,323.54,322.75,323.38,61516.0,320.8368,321.6121,320.8268,321.4531,61516.0
2020-01-30 15:45:00,323.27,323.92,323.27,323.57,70473.0,321.3437,321.9899,321.3437,321.6419,70473.0
2020-01-30 15:50:00,323.53,323.68,323.0,323.15,84112.0,321.6022,321.7513,321.0753,321.2245,84112.0
2020-01-30 15:55:00,323.18,323.62,323.14,323.31,130831.0,321.2543,321.6917,321.2145,321.3835,130831.0
2020-01-31 09:30:00,321.75,321.93,320.12,320.42,99235.0,319.8328,320.0117,318.2125,318.5107,99235.0
2020-01-31 09:35:00,320.58,320.77,319.67,320.01,89920.0,318.6698,318.8586,317.7652,318.1032,89920.0
2020-01-31 09:40:00,320.07,320.71,319.93,320.17,63889.0,318.1628,318.799,318.0236,318.2622,63889.0
2020-01-31 09:45:00,319.98,319.98,319.17,319.79,66707.0,318.0733,318.0733,317.2682,317.8845,66707.0
2020-01-31 09:50:00,319.74,320.49,319.11,320.46,58817.0,317.8348,318.5803,317.2085,318.5505,58817.0
2020-01-31 09:55:00,320.45,321.36,320.4,320.93,58406.0,318.5405,319.4451,318.4908,319.0177,58406.0
2020-01-31 10:00:00,321.0,321.13,319.77,320.22,44574.0,319.0873,319.2165,317.8646,318.3119,44574.0
2020-01-31 10:05:00,320.16,320.24,319.7,319.75,41483.0,318.2523,318.3318,317.795,317.8447,41483.0
2020-01-31 10:10:00,319.71,321.25,319.71,321.24,67537.0,317.805,319.3358,317.805,319.3258,67537.0
2020-01-31 10:15:00,321.08,321.5,320.25,320.79,60535.0,319.1668,319.5843,318.3417,318.8785,60535.0
2020-01-31 10:20:00,320.78,320.98,320.19,320.34,40318.0,318.8686,319.0674,318.2821,318.4312,40318.0
2020-01-31 10:25:00,320.33,320.42,319.61,319.7,62078.0,318.4213,318.5107,317.7055,317.795,62078.0
2020-01-31 10:30:00,319.57,320.07,319.5,319.79,69984.0,317.6658,318.1628,317.5962,317.8845,69984.0
2020-01-31 10:35:00,319.68,319.68,319.25,319.45,28112.0,317.7751,317.7751,317.3477,317.5465,28112.0
2020-01-31 10:40:00,319.38,319.68,319.25,319.47,36531.0,317.4769,317.7751,317.3477,317.5664,36531.0
2020-01-31 10:45:00,319.47,320.18,319.47,320.13,47644.0,317.5664,318.2721,317.5664,318.2224,47644.0
2020-01-31 10:50:00,320.1,320.1,319.35,319.56,30637.0,318.1926,318.1926,317.4471,317.6558,30637.0
2020-01-31 10:55:00,319.62,320.07,319.49,319.73,57207.0,317.7155,318.1628,317.5863,317.8248,57207.0
2020-01-31 11:00:00,319.82,320.25,319.64,320.07,19636.0,317.9143,318.3417,317.7354,318.1628,19636.0
2020-01-31 11:05:00,319.93,319.93,319.07,319.13,30167.0,318.0236,318.0236,317.1688,317.2284,30167.0
2020-01-31 11:10:00,319.12,319.34,318.35,318.48,113721.0,317.2185,317.4372,316.4531,316.5823,113721.0
2020-01-31 11:15:00,318.48,318.88,318.25,318.88,104514.0,316.5823,316.9799,316.3536,316.9799,104514.0
2020-01-31 11:20:00,318.81,319.22,318.41,318.7,54652.0,316.9103,317.3179,316.5127,316.801,54652.0
2020-01-31 11:25:00,318.69,318.79,318.15,318.22,95679.0,316.791,316.8904,316.2542,316.3238,95679.0
2020-01-31 11:30:00,318.31,319.33,318.23,318.92,47673.0,316.4133,317.4272,316.3338,317.0197,47673.0
2020-01-31 11:35:00,318.97,318.97,317.82,318.19,57691.0,317.0694,317.0694,315.9262,316.294,57691.0
2020-01-31 11:40:00,318.13,318.46,317.83,318.42,36602.0,316.2344,316.5624,315.9362,316.5226,36602.0
2020-01-31 11:45:00,318.46,318.87,318.25,318.39,33250.0,316.5624,316.97,316.3536,316.4928,33250.0
2020-01-31 11:50:00,318.39,318.4,318.11,318.35,25527.0,316.4928,316.5028,316.2145,316.4531,25527.0
2020-01-31 11:55:00,318.3,318.63,318.16,318.56,66781.0,316.4034,316.7314,316.2642,316.6618,66781.0
2020-01-31 12:00:00,318.53,318.8,318.4,318.6,31059.0,316.632,316.9004,316.5028,316.7016,31059.0
2020-01-31 12:05:00,318.56,318.58,318.18,318.31,20222.0,316.6618,316.6817,316.2841,316.4133,20222.0
2020-01-31 12:10:00,318.41,318.59,318.15,318.28,30720.0,316.5127,316.6916,316.2542,316.3835,30720.0
2020-01-31 12:15:00,318.25,318.35,318.04,318.17,22032.0,316.3536,316.4531,316.1449,316.2741,22032.0
2020-01-31 12:20:00,318.24,318.6,318.11,318.58,17920.0,316.3437,316.7016,316.2145,316.6817,17920.0
2020-01-31 12:25:00,318.57,318.81,318.43,318.71,19669.0,316.6717,316.9103,316.5326,316.8109,19669.0
2020-01-31 12:30:00,318.7,318.75,318.17,318.18,18384.0,316.801,316.8507,316.2741,316.2841,18384.0
2020-01-31 12:35:00,318.14,318.26,317.72,318.21,52917.0,316.2443,316.3636,315.8268,316.3139,52917.0
2020-01-31 12:40:00,318.2,318.8,318.18,318.68,27589.0,316.3039,316.9004,316.2841,316.7811,27589.0
2020-01-31 12:45:00,318.65,318.67,317.91,317.92,33766.0,316.7513,316.7711,316.0157,316.0256,33766.0
2020-01-31 12:50:00,317.92,318.53,317.76,318.39,37753.0,316.0256,316.632,315.8666,316.4928,37753.0
2020-01-31 12:55:00,318.49,318.49,317.8,318.0,17225.0,316.5922,316.5922,315.9063,316.1051,17225.0
2020-01-31 13:00:00,317.94,318.1,317.68,317.73,22535.0,316.0455,316.2045,315.787,315.8367,22535.0
2020-01-31 13:05:00,317.7,317.82,317.31,317.58,34315.0,315.8069,315.9262,315.4193,315.6876,34315.0
2020-01-31 13:10:00,317.61,317.91,317.49,317.66,19891.0,315.7175,316.0157,315.5982,315.7672,19891.0
2020-01-31 13:15:00,317.67,318.2,317.55,318.0,34125.0,315.7771,316.3039,315.6578,316.1051,34125.0
2020-01-31 13:20:00,318.05,318.29,317.59,318.21,28564.0,316.1548,316.3934,315.6976,316.3139,28564.0
2020-01-31 13:25:00,318.27,318.42,317.83,318.01,15683.0,316.3735,316.5226,315.9362,316.1151,15683.0
2020-01-31 13:30:00,317.95,318.11,317.65,318.07,14071.0,316.0554,316.2145,315.7572,316.1747,14071.0
2020-01-31 13:35:00,318.23,318.25,317.61,317.61,16176.0,316.3338,316.3536,315.7175,315.7175,16176.0
2020-01-31 13:40:00,317.7,317.84,317.57,317.61,16961.0,315.8069,315.9461,315.6777,315.7175,16961.0
2020-01-31 13:45:00,317.68,317.89,317.46,317.68,28767.0,315.787,315.9958,315.5684,315.787,28767.0
2020-01-31 13:50:00,317.69,317.98,317.51,317.82,30099.0,315.797,316.0853,315.6181,315.9262,30099.0
2020-01-31 13:55:00,317.82,317.91,317.41,317.51,28298.0,315.9262,316.0157,315.5187,315.6181,28298.0
2020-01-31 14:00:00,317.61,318.7,317.61,318.52,45754.0,315.7175,316.801,315.7175,316.622,45754.0
2020-01-31 14:05:00,318.48,318.64,318.2,318.4,28697.0,316.5823,316.7413,316.3039,316.5028,28697.0
2020-01-31 14:10:00,318.39,318.59,317.69,317.81,25820.0,316.4928,316.6916,315.797,315.9163,25820.0
2020-01-31 14:15:00,317.82,318.53,317.81,318.48,16100.0,315.9262,316.632,315.9163,316.5823,16100.0
2020-01-31 14:20:00,318.47,318.51,317.54,317.97,55711.0,316.5723,316.6121,315.6479,316.0753,55711.0
2020-01-31 14:25:00,318.02,318.42,317.9,318.11,12367.0,316.125,316.5226,316.0057,316.2145,12367.0
2020-01-31 14:30:00,318.11,318.82,318.06,318.56,23898.0,316.2145,316.9203,316.1648,316.6618,23898.0
2020-01-31 14:35:00,318.54,318.85,318.13,318.76,50841.0,316.6419,316.9501,316.2344,316.8606,50841.0
2020-01-31 14:40:00,318.68,318.88,318.56,318.74,37467.0,316.7811,316.9799,316.6618,316.8407,37467.0
2020-01-31 14:45:00,318.72,318.87,318.03,318.42,34418.0,316.8208,316.97,316.135,316.5226,34418.0
2020-01-31 14:50:00,318.43,318.67,318.2,318.43,21233.0,316.5326,316.7711,316.3039,316.5326,21233.0
2020-01-31 14:55:00,318.41,318.69,318.28,318.28,13762.0,316.5127,316.791,316.3835,316.3835,13762.0
2020-01-31 15:00:00,318.29,318.59,318.24,318.53,44264.0,316.3934,316.6916,316.3437,316.632,44264.0
2020-01-31 15:05:00,318.45,318.7,318.11,318.26,27559.0,316.5525,316.801,316.2145,316.3636,27559.0
2020-01-31 15:10:00,318.22,318.34,317.83,318.16,37932.0,316.3238,316.4431,315.9362,316.2642,37932.0
2020-01-31 15:15:00,318.16,318.28,317.9,318.15,41483.0,316.2642,316.3835,316.0057,316.2542,41483.0
2020-01-31 15:20:00,318.18,318.2,317.75,317.93,33210.0,316.2841,316.3039,315.8566,316.0356,33210.0
2020-01-31 15:25:00,317.93,318.0,317.46,317.5,36120.0,316.0356,316.1051,315.5684,315.6081,36120.0
2020-01-31 15:30:00,317.56,317.64,317.1,317.14,60238.0,315.6678,315.7473,315.2105,315.2503,60238.0
2020-01-31 15:35:00,317.14,317.32,317.0,317.19,54297.0,315.2503,315.4292,315.1111,315.3,54297.0
2020-01-31 15:40:00,317.21,317.9,316.99,317.58,119577.0,315.3198,316.0057,315.1012,315.6876,119577.0
2020-01-31 15:45:00,317.54,317.9,317.45,317.59,72554.0,315.6479,316.0057,315.5584,315.6976,72554.0
2020-01-31 15:50:00,317.51,318.29,317.48,318.2,120056.0,315.6181,316.3934,315.5882,316.3039,120056.0
2020-01-31 15:55:00,318.2,318.75,318.01,318.01,165750.0,316.3039,316.8507,316.1151,316.1151,165750.0
2020-02-03 09:30:00,318.75,319.3,318.41,318.79,118593.0,316.8507,317.3974,316.5127,316.8904,118593.0
2020-02-03 09:35:00,318.84,318.95,318.25,318.47,66055.0,316.9401,317.0495,316.3536,316.5723,66055.0
2020-02-03 09:40:00,318.55,319.3,318.41,319.23,38600.0,316.6519,317.3974,316.5127,317.3278,38600.0
2020-02-03 09:45:00,319.23,320.1,319.12,319.63,54912.0,317.3278,318.1926,317.2185,317.7254,54912.0
2020-02-03 09:50:00,319.65,320.74,319.6,320.6,67767.0,317.7453,318.8288,317.6956,318.6896,67767.0
2020-02-03 09:55:00,320.62,320.7,319.68,319.9,37233.0,318.7095,318.7891,317.7751,317.9938,37233.0
2020-02-03 10:00:00,320.3,320.7,319.83,320.02,55128.0,318.3914,318.7891,317.9242,318.1131,55128.0
2020-02-03 10:05:00,320.01,320.49,319.56,320.31,45055.0,318.1032,318.5803,317.6558,318.4014,45055.0
2020-02-03 10:10:00,320.29,320.34,319.73,319.73,30715.0,318.3815,318.4312,317.8248,317.8248,30715.0
2020-02-03 10:15:00,319.81,320.19,319.35,319.52,54666.0,317.9044,318.2821,317.4471,317.6161,54666.0
2020-02-03 10:20:00,319.56,319.61,319.01,319.14,52849.0,317.6558,317.7055,317.1091,317.2383,52849.0
2020-02-03 10:25:00,319.12,319.64,319.02,319.24,62720.0,317.2185,317.7354,317.1191,317.3378,62720.0
2020-02-03 10:30:00,319.29,319.55,319.04,319.36,38445.0,317.3875,317.6459,317.1389,317.457,38445.0
2020-02-03 10:35:00,319.34,319.56,319.01,319.44,52901.0,317.4372,317.6558,317.1091,317.5366,52901.0
2020-02-03 10:40:00,319.38,319.56,318.78,319.13,48973.0,317.4769,317.6558,316.8805,317.2284,48973.0
2020-02-03 10:45:00,319.19,319.23,318.7,318.7,28312.0,317.288,317.3278,316.801,316.801,28312.0
2020-02-03 10:50:00,318.7,319.09,318.53,318.71,51400.0,316.801,317.1886,316.632,316.8109,51400.0
2020-02-03 10:55:00,318.76,318.8,317.9,318.0,63516.0,316.8606,316.9004,316.0057,316.1051,63516.0
2020-02-03 11:00:00,318.13,318.49,318.05,318.34,43634.0,316.2344,316.5922,316.1548,316.4431,43634.0
2020-02-03 11:05:00,318.34,318.8,318.16,318.72,27122.0,316.4431,316.9004,316.2642,316.8208,27122.0
2020-02-03 11:10:00,318.78,318.97,318.0,318.19,103940.0,316.8805,317.0694,316.1051,316.294,103940.0
2020-02-03 11:15:00,318.19,318.49,318.04,318.12,37408.0,316.294,316.5922,316.1449,316.2244,37408.0
2020-02-03 11:20:00,318.21,318.24,317.87,318.18,27062.0,316.3139,316.3437,315.9759,316.2841,27062.0
2020-02-03 11:25:00,318.03,318.1,317.82,317.82,30057.0,316.135,316.2045,315.9262,315.9262,30057.0
2020-02-03 11:30:00,317.8,318.11,317.5,318.0,25651.0,315.9063,316.2145,315.6081,316.1051,25651.0
2020-02-03 11:35:00,317.91,318.08,317.7,317.92,10288.0,316.0157,316.1847,315.8069,316.0256,10288.0
2020-02-03 11:40:00,317.91,318.02,317.43,317.81,20992.0,316.0157,316.125,315.5385,315.9163,20992.0
2020-02-03 11:45:00,317.78,318.13,317.53,318.07,27684.0,315.8865,316.2344,315.6379,316.1747,27684.0
2020-02-03 11:50:00,318.11,318.16,317.09,317.32,26701.0,316.2145,316.2642,315.2006,315.4292,26701.0
2020-02-03 11:55:00,317.36,317.37,316.66,316.88,38023.0,315.469,315.4789,314.7731,314.9918,38023.0
2020-02-03 12:00:00,316.85,317.18,316.75,316.99,36220.0,314.962,315.29,314.8626,315.1012,36220.0
2020-02-03 12:05:00,316.91,317.0,316.28,316.31,43540.0,315.0216,315.1111,314.3954,314.4252,43540.0
2020-02-03 12:10:00,316.31,316.67,316.17,316.61,41541.0,314.4252,314.7831,314.286,314.7234,41541.0
2020-02-03 12:15:00,316.61,316.85,316.51,316.77,37075.0,314.7234,314.962,314.624,314.8825,37075.0
2020-02-03 12:20:00,316.77,316.9,316.28,316.46,56808.0,314.8825,315.0117,314.3954,314.5743,56808.0
2020-02-03 12:25:00,316.45,316.46,315.95,315.96,46378.0,314.5644,314.5743,314.0674,314.0773,46378.0
2020-02-03 12:30:00,315.96,316.0,315.38,315.39,43568.0,314.0773,314.1171,313.5008,313.5107,43568.0
2020-02-03 12:35:00,315.4,315.65,315.05,315.09,72821.0,313.5206,313.7691,313.1727,313.2125,72821.0
2020-02-03 12:40:00,315.1,315.86,314.88,315.2,78213.0,313.2224,313.9779,313.0037,313.3218,78213.0
2020-02-03 12:45:00,315.22,315.56,314.9,315.51,33652.0,313.3417,313.6797,313.0236,313.63,33652.0
2020-02-03 12:50:00,315.58,315.84,315.26,315.82,19844.0,313.6996,313.958,313.3815,313.9381,19844.0
2020-02-03 12:55:00,315.83,315.87,315.34,315.34,20860.0,313.9481,313.9878,313.461,313.461,20860.0
2020-02-03 13:00:00,315.5,315.54,315.17,315.41,15903.0,313.62,313.6598,313.292,313.5306,15903.0
2020-02-03 13:05:00,315.32,315.63,315.08,315.41,28110.0,313.4411,313.7493,313.2025,313.5306,28110.0
2020-02-03 13:10:00,315.42,315.6,314.93,315.04,42251.0,313.5405,313.7194,313.0534,313.1628,42251.0
2020-02-03 13:15:00,315.03,315.57,314.88,315.36,13811.0,313.1528,313.6896,313.0037,313.4809,13811.0
2020-02-03 13:20:00,315.38,315.6,315.0,315.51,21471.0,313.5008,313.7194,313.123,313.63,21471.0
2020-02-03 13:25:00,315.55,315.82,315.39,315.47,24060.0,313.6697,313.9381,313.5107,313.5902,24060.0
2020-02-03 13:30:00,315.5,315.6,315.11,315.6,14676.0,313.62,313.7194,313.2324,313.7194,14676.0
2020-02-03 13:35:00,315.6,316.0,315.59,315.87,17453.0,313.7194,314.1171,313.7095,313.9878,17453.0
2020-02-03 13:40:00,315.88,316.11,315.71,315.71,19024.0,313.9978,314.2264,313.8288,313.8288,19024.0
2020-02-03 13:45:00,315.68,315.92,315.66,315.92,8552.0,313.799,314.0375,313.7791,314.0375,8552.0
2020-02-03 13:50:00,315.86,316.17,315.61,316.04,26318.0,313.9779,314.286,313.7294,314.1568,26318.0
2020-02-03 13:55:00,316.04,316.4,316.04,316.19,23083.0,314.1568,314.5147,314.1568,314.3059,23083.0
2020-02-03 14:00:00,316.24,316.24,315.86,315.98,25101.0,314.3556,314.3556,313.9779,314.0972,25101.0
2020-02-03 14:05:00,315.93,315.93,315.5,315.87,19476.0,314.0475,314.0475,313.62,313.9878,19476.0
2020-02-03 14:10:00,315.84,315.99,315.79,315.8,22335.0,313.958,314.1071,313.9083,313.9182,22335.0
2020-02-03 14:15:00,315.91,316.15,315.78,315.91,33941.0,314.0276,314.2662,313.8984,314.0276,33941.0
2020-02-03 14:20:00,315.99,316.28,315.92,316.09,18948.0,314.1071,314.3954,314.0375,314.2065,18948.0
2020-02-03 14:25:00,316.24,316.3,315.81,316.07,28235.0,314.3556,314.4153,313.9282,314.1866,28235.0
2020-02-03 14:30:00,316.06,316.19,316.0,316.0,13072.0,314.1767,314.3059,314.1171,314.1171,13072.0
2020-02-03 14:35:00,316.02,316.75,316.01,316.68,27088.0,314.1369,314.8626,314.127,314.793,27088.0
2020-02-03 14:40:00,316.71,316.83,316.51,316.66,16771.0,314.8228,314.9421,314.624,314.7731,16771.0
2020-02-03 14:45:00,316.71,317.08,316.7,317.02,38544.0,314.8228,315.1906,314.8129,315.131,38544.0
2020-02-03 14:50:00,316.98,317.09,316.81,317.09,27909.0,315.0912,315.2006,314.9222,315.2006,27909.0
2020-02-03 14:55:00,317.09,317.13,316.76,316.76,43292.0,315.2006,315.2403,314.8725,314.8725,43292.0
2020-02-03 15:00:00,316.89,317.06,316.78,317.05,15622.0,315.0018,315.1707,314.8924,315.1608,15622.0
2020-02-03 15:05:00,316.99,317.04,316.79,316.84,21144.0,315.1012,315.1509,314.9023,314.9521,21144.0
2020-02-03 15:10:00,316.88,316.89,316.4,316.67,28607.0,314.9918,315.0018,314.5147,314.7831,28607.0
2020-02-03 15:15:00,316.66,316.73,316.47,316.59,13816.0,314.7731,314.8427,314.5843,314.7035,13816.0
2020-02-03 15:20:00,316.58,316.73,316.38,316.61,20138.0,314.6936,314.8427,314.4948,314.7234,20138.0
2020-02-03 15:25:00,316.66,316.97,316.15,316.95,33264.0,314.7731,315.0813,314.2662,315.0614,33264.0
2020-02-03 15:30:00,316.91,316.95,316.42,316.44,24795.0,315.0216,315.0614,314.5346,314.5544,24795.0
2020-02-03 15:35:00,316.44,316.47,316.14,316.23,27107.0,314.5544,314.5843,314.2562,314.3457,27107.0
2020-02-03 15:40:00,316.22,316.23,315.78,315.84,64540.0,314.3357,314.3457,313.8984,313.958,64540.0
2020-02-03 15:45:00,315.83,316.0,315.76,315.84,37049.0,313.9481,314.1171,313.8785,313.958,37049.0
2020-02-03 15:50:00,315.86,316.57,315.8,316.51,78135.0,313.9779,314.6837,313.9182,314.624,78135.0
2020-02-03 15:55:00,316.48,316.77,316.0,316.13,151378.0,314.5942,314.8825,314.1171,314.2463,151378.0
2020-02-04 09:30:00,318.28,319.13,317.95,318.7,119840.0,316.3835,317.2284,316.0554,316.801,119840.0
2020-02-04 09:35:00,318.7,319.1,317.98,318.3,36641.0,316.801,317.1986,316.0853,316.4034,36641.0
2020-02-04 09:40:00,318.39,319.48,317.87,317.87,96015.0,316.4928,317.5763,315.9759,315.9759,96015.0
2020-02-04 09:45:00,318.08,318.4,317.62,318.08,45506.0,316.1847,316.5028,315.7274,316.1847,45506.0
2020-02-04 09:50:00,318.13,318.55,317.82,317.94,36131.0,316.2344,316.6519,315.9262,316.0455,36131.0
2020-02-04 09:55:00,317.96,318.07,317.4,317.98,36915.0,316.0654,316.1747,315.5087,316.0853,36915.0
2020-02-04 10:00:00,317.93,318.05,317.53,317.56,48932.0,316.0356,316.1548,315.6379,315.6678,48932.0
2020-02-04 10:05:00,317.6,318.17,317.42,317.61,50100.0,315.7075,316.2741,315.5286,315.7175,50100.0
2020-02-04 10:10:00,317.61,317.89,317.29,317.37,40052.0,315.7175,315.9958,315.3994,315.4789,40052.0
2020-02-04 10:15:00,317.34,317.37,316.83,317.1,26144.0,315.4491,315.4789,314.9421,315.2105,26144.0
2020-02-04 10:20:00,317.08,317.2,316.56,316.81,41056.0,315.1906,315.3099,314.6737,314.9222,41056.0
2020-02-04 10:25:00,316.73,317.28,316.56,317.01,37474.0,314.8427,315.3894,314.6737,315.121,37474.0
2020-02-04 10:30:00,317.04,317.24,316.38,316.76,45389.0,315.1509,315.3497,314.4948,314.8725,45389.0
2020-02-04 10:35:00,316.73,316.93,316.1,316.1,21975.0,314.8427,315.0415,314.2165,314.2165,21975.0
2020-02-04 10:40:00,316.11,316.29,315.5,315.53,51091.0,314.2264,314.4053,313.62,313.6499,51091.0
2020-02-04 10:45:00,315.56,316.0,315.03,315.44,61903.0,313.6797,314.1171,313.1528,313.5604,61903.0
2020-02-04 10:50:00,315.4,316.4,315.4,316.15,36104.0,313.5206,314.5147,313.5206,314.2662,36104.0
2020-02-04 10:55:00,316.19,316.56,316.0,316.2,38670.0,314.3059,314.6737,314.1171,314.3159,38670.0
2020-02-04 11:00:00,316.25,316.62,316.05,316.59,27367.0,314.3656,314.7334,314.1668,314.7035,27367.0
2020-02-04 11:05:00,316.62,317.24,316.57,316.97,68551.0,314.7334,315.3497,314.6837,315.0813,68551.0
2020-02-04 11:10:00,317.01,317.29,316.72,317.24,51038.0,315.121,315.3994,314.8328,315.3497,51038.0
2020-02-04 11:15:00,317.29,317.55,317.19,317.42,63550.0,315.3994,315.6578,315.3,315.5286,63550.0
2020-02-04 11:20:00,317.5,317.7,317.33,317.64,43422.0,315.6081,315.8069,315.4391,315.7473,43422.0
2020-02-04 11:25:00,317.63,317.85,317.46,317.75,33610.0,315.7373,315.956,315.5684,315.8566,33610.0
2020-02-04 11:30:00,317.75,318.26,317.75,318.22,46127.0,315.8566,316.3636,315.8566,316.3238,46127.0
2020-02-04 11:35:00,318.24,318.25,317.82,317.83,39369.0,316.3437,316.3536,315.9262,315.9362,39369.0
2020-02-04 11:40:00,317.9,317.9,317.44,317.73,24077.0,316.0057,316.0057,315.5485,315.8367,24077.0
2020-02-04 11:45:00,317.68,317.7,317.12,317.14,31723.0,315.787,315.8069,315.2304,315.2503,31723.0
2020-02-04 11:50:00,317.13,317.3,316.93,317.05,26758.0,315.2403,315.4093,315.0415,315.1608,26758.0
2020-02-04 11:55:00,317.06,317.71,317.01,317.6,23501.0,315.1707,315.8169,315.121,315.7075,23501.0
2020-02-04 12:00:00,317.56,317.69,317.4,317.6,30173.0,315.6678,315.797,315.5087,315.7075,30173.0
2020-02-04 12:05:00,317.63,317.97,317.45,317.81,19869.0,315.7373,316.0753,315.5584,315.9163,19869.0
2020-02-04 12:10:00,317.83,318.38,317.82,318.17,28553.0,315.9362,316.4829,315.9262,316.2741,28553.0
2020-02-04 12:15:00,318.15,318.39,318.07,318.27,33317.0,316.2542,316.4928,316.1747,316.3735,33317.0
2020-02-04 12:20:00,318.23,318.39,318.09,318.12,28740.0,316.3338,316.4928,316.1946,316.2244,28740.0
2020-02-04 12:25:00,318.18,318.53,318.18,318.29,34715.0,316.2841,316.632,316.2841,316.3934,34715.0
2020-02-04 12:30:00,318.32,318.43,317.73,317.8,39420.0,316.4232,316.5326,315.8367,315.9063,39420.0
2020-02-04 12:35:00,317.84,317.89,317.45,317.59,25033.0,315.9461,315.9958,315.5584,315.6976,25033.0
2020-02-04 12:40:00,317.68,317.81,317.31,317.34,38350.0,315.787,315.9163,315.4193,315.4491,38350.0
2020-02-04 12:45:00,317.33,317.57,317.25,317.39,21370.0,315.4391,315.6777,315.3596,315.4988,21370.0
2020-02-04 12:50:00,317.4,317.44,317.0,317.32,22600.0,315.5087,315.5485,315.1111,315.4292,22600.0
2020-02-04 12:55:00,317.31,317.32,316.92,317.23,29707.0,315.4193,315.4292,315.0316,315.3397,29707.0
2020-02-04 13:00:00,317.21,317.68,317.21,317.68,30161.0,315.3198,315.787,315.3198,315.787,30161.0
2020-02-04 13:05:00,317.68,317.88,317.35,317.4,23044.0,315.787,315.9859,315.459,315.5087,23044.0
2020-02-04 13:10:00,317.35,317.58,317.14,317.16,23547.0,315.459,315.6876,315.2503,315.2701,23547.0
2020-02-04 13:15:00,317.08,317.25,316.83,316.83,25015.0,315.1906,315.3596,314.9421,314.9421,25015.0
2020-02-04 13:20:00,316.79,317.11,316.79,317.11,15559.0,314.9023,315.2204,314.9023,315.2204,15559.0
2020-02-04 13:25:00,317.08,317.24,316.9,317.09,15126.0,315.1906,315.3497,315.0117,315.2006,15126.0
2020-02-04 13:30:00,317.24,317.58,317.2,317.5,14074.0,315.3497,315.6876,315.3099,315.6081,14074.0
2020-02-04 13:35:00,317.49,317.86,317.48,317.83,15230.0,315.5982,315.966,315.5882,315.9362,15230.0
2020-02-04 13:40:00,317.84,317.9,317.71,317.86,14491.0,315.9461,316.0057,315.8169,315.966,14491.0
2020-02-04 13:45:00,317.87,317.91,317.42,317.43,20968.0,315.9759,316.0157,315.5286,315.5385,20968.0
2020-02-04 13:50:00,317.4,317.43,317.14,317.29,18083.0,315.5087,315.5385,315.2503,315.3994,18083.0
2020-02-04 13:55:00,317.23,317.4,317.12,317.12,15435.0,315.3397,315.5087,315.2304,315.2304,15435.0
2020-02-04 14:00:00,317.14,317.24,317.04,317.1,18234.0,315.2503,315.3497,315.1509,315.2105,18234.0
2020-02-04 14:05:00,317.1,317.48,317.09,317.46,16027.0,315.2105,315.5882,315.2006,315.5684,16027.0
2020-02-04 14:10:00,317.46,317.8,317.42,317.77,14422.0,315.5684,315.9063,315.5286,315.8765,14422.0
2020-02-04 14:15:00,317.68,317.78,317.39,317.5,26203.0,315.787,315.8865,315.4988,315.6081,26203.0
2020-02-04 14:20:00,317.52,317.55,317.2,317.29,12687.0,315.628,315.6578,315.3099,315.3994,12687.0
2020-02-04 14:25:00,317.29,317.36,317.18,317.32,10526.0,315.3994,315.469,315.29,315.4292,10526.0
2020-02-04 14:30:00,317.33,317.66,317.18,317.35,22648.0,315.4391,315.7672,315.29,315.459,22648.0
2020-02-04 14:35:00,317.38,317.75,317.38,317.75,13153.0,315.4888,315.8566,315.4888,315.8566,13153.0
2020-02-04 14:40:00,317.71,318.0,317.63,317.95,25719.0,315.8169,316.1051,315.7373,316.0554,25719.0
2020-02-04 14:45:00,317.96,317.98,317.77,317.84,20757.0,316.0654,316.0853,315.8765,315.9461,20757.0
2020-02-04 14:50:00,317.8,317.84,317.56,317.56,15278.0,315.9063,315.9461,315.6678,315.6678,15278.0
2020-02-04 14:55:00,317.56,317.68,317.31,317.44,23793.0,315.6678,315.787,315.4193,315.5485,23793.0
2020-02-04 15:00:00,317.4,317.79,317.3,317.74,20102.0,315.5087,315.8964,315.4093,315.8467,20102.0
2020-02-04 15:05:00,317.77,317.77,317.39,317.5,24316.0,315.8765,315.8765,315.4988,315.6081,24316.0
2020-02-04 15:10:00,317.52,317.68,317.43,317.43,15277.0,315.628,315.787,315.5385,315.5385,15277.0
2020-02-04 15:15:00,317.45,317.7,317.32,317.61,29627.0,315.5584,315.8069,315.4292,315.7175,29627.0
2020-02-04 15:20:00,317.63,318.04,317.6,317.95,40651.0,315.7373,316.1449,315.7075,316.0554,40651.0
2020-02-04 15:25:00,317.89,317.94,317.31,317.31,19858.0,315.9958,316.0455,315.4193,315.4193,19858.0
2020-02-04 15:30:00,317.31,317.45,317.2,317.28,38922.0,315.4193,315.5584,315.3099,315.3894,38922.0
2020-02-04 15:35:00,317.28,317.48,317.19,317.38,29152.0,315.3894,315.5882,315.3,315.4888,29152.0
2020-02-04 15:40:00,317.38,317.67,317.37,317.66,46997.0,315.4888,315.7771,315.4789,315.7672,46997.0
2020-02-04 15:45:00,317.66,317.9,317.46,317.89,54199.0,315.7672,316.0057,315.5684,315.9958,54199.0
2020-02-04 15:50:00,317.89,318.05,317.68,317.7,65397.0,315.9958,316.1548,315.787,315.8069,65397.0
2020-02-04 15:55:00,317.63,318.07,317.53,317.93,127641.0,315.7373,316.1747,315.6379,316.0356,127641.0
2020-02-05 09:30:00,320.22,321.36,320.05,320.72,157188.0,318.3119,319.4451,318.1429,318.8089,157188.0
2020-02-05 09:35:00,320.78,321.0,320.26,320.83,76146.0,318.8686,319.0873,318.3517,318.9183,76146.0
2020-02-05 09:40:00,320.88,321.9,320.79,321.85,144757.0,318.968,319.9819,318.8785,319.9322,144757.0
2020-02-05 09:45:00,321.85,322.26,321.53,321.82,55352.0,319.9322,320.3398,319.6141,319.9024,55352.0
2020-02-05 09:50:00,321.78,321.9,321.03,321.16,47040.0,319.8626,319.9819,319.1171,319.2463,47040.0
2020-02-05 09:55:00,321.09,321.54,321.03,321.14,29333.0,319.1767,319.624,319.1171,319.2264,29333.0
2020-02-05 10:00:00,321.08,321.68,321.02,321.18,53376.0,319.1668,319.7632,319.1071,319.2662,53376.0
2020-02-05 10:05:00,321.31,321.81,321.18,321.54,28361.0,319.3954,319.8924,319.2662,319.624,28361.0
2020-02-05 10:10:00,321.61,321.72,321.28,321.44,19445.0,319.6936,319.803,319.3656,319.5246,19445.0
2020-02-05 10:15:00,321.43,321.64,321.03,321.58,35384.0,319.5147,319.7234,319.1171,319.6638,35384.0
2020-02-05 10:20:00,321.62,322.06,321.53,321.83,50469.0,319.7036,320.1409,319.6141,319.9123,50469.0
2020-02-05 10:25:00,321.79,321.85,321.22,321.82,55466.0,319.8726,319.9322,319.306,319.9024,55466.0
2020-02-05 10:30:00,321.81,321.97,321.55,321.67,29477.0,319.8924,320.0515,319.634,319.7533,29477.0
2020-02-05 10:35:00,321.59,321.62,321.09,321.24,31161.0,319.6737,319.7036,319.1767,319.3258,31161.0
2020-02-05 10:40:00,321.13,321.75,320.62,321.64,56194.0,319.2165,319.8328,318.7095,319.7234,56194.0
2020-02-05 10:45:00,321.56,321.86,321.36,321.85,14239.0,319.6439,319.9421,319.4451,319.9322,14239.0
2020-02-05 10:50:00,321.77,322.01,320.01,320.02,129917.0,319.8527,320.0912,318.1032,318.1131,129917.0
2020-02-05 10:55:00,320.01,321.08,319.23,321.08,209105.0,318.1032,319.1668,317.3278,319.1668,209105.0
2020-02-05 11:00:00,321.05,322.06,320.88,321.72,83858.0,319.137,320.1409,318.968,319.803,83858.0
2020-02-05 11:05:00,321.75,321.92,321.13,321.44,31572.0,319.8328,320.0018,319.2165,319.5246,31572.0
2020-02-05 11:10:00,321.39,321.85,321.33,321.73,19885.0,319.4749,319.9322,319.4153,319.8129,19885.0
2020-02-05 11:15:00,321.65,321.84,321.39,321.79,30406.0,319.7334,319.9223,319.4749,319.8726,30406.0
2020-02-05 11:20:00,321.63,322.24,321.61,321.83,40892.0,319.7135,320.3199,319.6936,319.9123,40892.0
2020-02-05 11:25:00,321.82,322.15,321.82,322.1,19659.0,319.9024,320.2304,319.9024,320.1807,19659.0
2020-02-05 11:30:00,322.04,322.93,321.71,322.64,41572.0,320.1211,321.0058,319.793,320.7175,41572.0
2020-02-05 11:35:00,322.6,323.84,322.42,323.76,58111.0,320.6777,321.9103,320.4988,321.8308,58111.0
2020-02-05 11:40:00,323.77,324.15,322.69,323.3,53705.0,321.8408,322.2185,320.7672,321.3736,53705.0
2020-02-05 11:45:00,323.42,324.03,323.41,323.74,29460.0,321.4928,322.0992,321.4829,321.8109,29460.0
2020-02-05 11:50:00,323.75,324.06,323.66,323.8,26481.0,321.8209,322.129,321.7314,321.8706,26481.0
2020-02-05 11:55:00,323.87,324.09,323.75,323.78,18625.0,321.9402,322.1589,321.8209,321.8507,18625.0
2020-02-05 12:00:00,323.81,324.07,323.7,324.0,25396.0,321.8805,322.139,321.7712,322.0694,25396.0
2020-02-05 12:05:00,324.04,324.47,323.92,324.25,45400.0,322.1091,322.5366,321.9899,322.3179,45400.0
2020-02-05 12:10:00,324.3,324.34,323.47,323.68,38162.0,322.3676,322.4074,321.5425,321.7513,38162.0
2020-02-05 12:15:00,323.63,323.73,323.27,323.39,19007.0,321.7016,321.801,321.3437,321.463,19007.0
2020-02-05 12:20:00,323.36,323.88,323.36,323.7,22852.0,321.4332,321.9501,321.4332,321.7712,22852.0
2020-02-05 12:25:00,323.67,323.93,323.57,323.7,15094.0,321.7414,321.9998,321.6419,321.7712,15094.0
2020-02-05 12:30:00,323.77,323.78,323.01,323.19,34370.0,321.8408,321.8507,321.0853,321.2642,34370.0
2020-02-05 12:35:00,323.2,323.77,323.2,323.57,16541.0,321.2742,321.8408,321.2742,321.6419,16541.0
2020-02-05 12:40:00,323.56,323.85,323.52,323.77,11524.0,321.632,321.9203,321.5922,321.8408,11524.0
2020-02-05 12:45:00,323.79,323.97,323.75,323.94,18168.0,321.8606,322.0396,321.8209,322.0097,18168.0
2020-02-05 12:50:00,323.95,323.99,323.42,323.71,36534.0,322.0197,322.0594,321.4928,321.7811,36534.0
2020-02-05 12:55:00,323.75,324.68,323.71,324.55,58873.0,321.8209,322.7453,321.7811,322.6161,58873.0
2020-02-05 13:00:00,324.55,324.91,324.48,324.91,58394.0,322.6161,322.974,322.5465,322.974,58394.0
2020-02-05 13:05:00,324.9,325.4,324.84,325.29,79766.0,322.964,323.461,322.9044,323.3517,79766.0
2020-02-05 13:10:00,325.33,325.63,325.25,325.38,41543.0,323.3915,323.6897,323.3119,323.4412,41543.0
2020-02-05 13:15:00,325.39,325.85,325.25,325.74,44059.0,323.4511,323.9084,323.3119,323.799,44059.0
2020-02-05 13:20:00,325.78,326.75,325.71,326.55,81227.0,323.8388,324.803,323.7692,324.6042,81227.0
2020-02-05 13:25:00,326.63,327.95,326.62,327.35,164513.0,324.6837,325.9959,324.6738,325.3994,164513.0
2020-02-05 13:30:00,327.4,327.73,327.13,327.21,52724.0,325.4491,325.7772,325.1807,325.2603,52724.0
2020-02-05 13:35:00,327.25,327.28,326.74,327.21,72807.0,325.3,325.3298,324.7931,325.2603,72807.0
2020-02-05 13:40:00,327.24,327.73,327.22,327.71,39166.0,325.2901,325.7772,325.2702,325.7573,39166.0
2020-02-05 13:45:00,327.7,328.76,327.69,328.71,96068.0,325.7473,326.801,325.7374,326.7513,96068.0
2020-02-05 13:50:00,328.71,328.95,328.13,328.3,126680.0,326.7513,326.9899,326.1748,326.3438,126680.0
2020-02-05 13:55:00,328.33,328.35,327.7,327.84,49116.0,326.3736,326.3935,325.7473,325.8865,49116.0
2020-02-05 14:00:00,327.84,328.66,327.81,328.54,44453.0,325.8865,326.7016,325.8567,326.5823,44453.0
2020-02-05 14:05:00,328.57,328.58,327.41,327.46,47409.0,326.6122,326.6221,325.4591,325.5088,47409.0
2020-02-05 14:10:00,327.47,327.47,326.65,327.05,77553.0,325.5187,325.5187,324.7036,325.1012,77553.0
2020-02-05 14:15:00,327.03,327.66,326.78,327.61,44109.0,325.0813,325.7076,324.8328,325.6579,44109.0
2020-02-05 14:20:00,327.7,327.78,327.41,327.71,32031.0,325.7473,325.8269,325.4591,325.7573,32031.0
2020-02-05 14:25:00,327.62,328.36,327.51,328.15,66095.0,325.6678,326.4034,325.5585,326.1947,66095.0
2020-02-05 14:30:00,328.11,328.27,327.52,327.57,37775.0,326.1549,326.3139,325.5684,325.6181,37775.0
2020-02-05 14:35:00,327.55,328.04,327.43,327.66,31241.0,325.5982,326.0853,325.4789,325.7076,31241.0
2020-02-05 14:40:00,327.72,327.8,327.49,327.77,24385.0,325.7672,325.8467,325.5386,325.8169,24385.0
2020-02-05 14:45:00,327.81,328.06,327.7,327.9,33165.0,325.8567,326.1052,325.7473,325.9461,33165.0
2020-02-05 14:50:00,327.9,328.27,327.86,328.13,38086.0,325.9461,326.3139,325.9064,326.1748,38086.0
2020-02-05 14:55:00,328.13,328.47,328.03,328.35,37603.0,326.1748,326.5128,326.0754,326.3935,37603.0
2020-02-05 15:00:00,328.34,328.53,328.13,328.21,47865.0,326.3835,326.5724,326.1748,326.2543,47865.0
2020-02-05 15:05:00,328.22,328.49,328.2,328.37,32227.0,326.2642,326.5326,326.2444,326.4133,32227.0
2020-02-05 15:10:00,328.37,328.53,328.35,328.4,30877.0,326.4133,326.5724,326.3935,326.4432,30877.0
2020-02-05 15:15:00,328.44,328.5,328.35,328.4,27646.0,326.4829,326.5426,326.3935,326.4432,27646.0
2020-02-05 15:20:00,328.42,328.88,328.35,328.79,53084.0,326.4631,326.9203,326.3935,326.8308,53084.0
2020-02-05 15:25:00,328.79,329.4,328.79,329.25,133418.0,326.8308,327.4372,326.8308,327.2881,133418.0
2020-02-05 15:30:00,329.16,329.68,328.39,329.58,168321.0,327.1986,327.7155,326.4332,327.6161,168321.0
2020-02-05 15:35:00,329.54,329.6,329.11,329.26,91686.0,327.5764,327.636,327.1489,327.298,91686.0
2020-02-05 15:40:00,329.16,329.36,329.11,329.33,65724.0,327.1986,327.3974,327.1489,327.3676,65724.0
2020-02-05 15:45:00,329.33,329.55,329.32,329.49,91177.0,327.3676,327.5863,327.3577,327.5267,91177.0
2020-02-05 15:50:00,329.51,329.51,328.68,329.18,134844.0,327.5466,327.5466,326.7215,327.2185,134844.0
2020-02-05 15:55:00,329.19,329.6,328.8,329.6,198060.0,327.2285,327.636,326.8408,327.636,198060.0
2020-02-06 09:30:00,330.91,331.0,328.74,329.87,161387.0,328.9382,329.0277,326.7811,327.9044,161387.0
2020-02-06 09:35:00,329.88,330.25,329.24,329.49,62785.0,327.9144,328.2821,327.2782,327.5267,62785.0
2020-02-06 09:40:00,329.39,329.65,329.08,329.37,61340.0,327.4273,327.6857,327.1191,327.4074,61340.0
2020-02-06 09:45:00,329.48,329.48,325.66,326.17,210871.0,327.5167,327.5167,323.7195,324.2265,210871.0
2020-02-06 09:50:00,326.16,327.92,325.85,327.26,88437.0,324.2165,325.966,323.9084,325.31,88437.0
2020-02-06 09:55:00,327.39,328.11,327.24,328.11,40418.0,325.4392,326.1549,325.2901,326.1549,40418.0
2020-02-06 10:00:00,327.9,328.18,327.63,327.89,52116.0,325.9461,326.2245,325.6778,325.9362,52116.0
2020-02-06 10:05:00,327.91,328.21,327.34,327.8,36033.0,325.9561,326.2543,325.3895,325.8467,36033.0
2020-02-06 10:10:00,327.94,329.11,327.75,328.39,52533.0,325.9859,327.1489,325.797,326.4332,52533.0
2020-02-06 10:15:00,328.44,328.52,327.53,327.77,31979.0,326.4829,326.5625,325.5784,325.8169,31979.0
2020-02-06 10:20:00,327.72,327.96,327.14,327.36,24459.0,325.7672,326.0058,325.1907,325.4094,24459.0
2020-02-06 10:25:00,327.39,327.94,327.21,327.55,27467.0,325.4392,325.9859,325.2603,325.5982,27467.0
2020-02-06 10:30:00,327.53,328.1,327.51,327.89,20407.0,325.5784,326.145,325.5585,325.9362,20407.0
2020-02-06 10:35:00,328.0,328.02,327.56,327.62,13048.0,326.0456,326.0654,325.6082,325.6678,13048.0
2020-02-06 10:40:00,327.6,327.83,327.14,327.46,38418.0,325.6479,325.8766,325.1907,325.5088,38418.0
2020-02-06 10:45:00,327.36,333.22,327.26,332.34,434321.0,325.4094,331.2344,325.31,330.3597,434321.0
2020-02-06 10:50:00,332.37,334.48,332.1,333.05,282696.0,330.3895,332.4869,330.1211,331.0655,282696.0
2020-02-06 10:55:00,333.2,336.0,333.1,335.51,303869.0,331.2146,333.9979,331.1152,333.5108,303869.0
2020-02-06 11:00:00,335.53,335.64,334.25,334.39,124003.0,333.5307,333.64,332.2583,332.3975,124003.0
2020-02-06 11:05:00,334.48,340.0,334.48,338.57,497960.0,332.4869,337.974,332.4869,336.5526,497960.0
2020-02-06 11:10:00,338.42,340.88,330.0,335.29,814766.0,336.4035,338.8488,328.0336,333.2921,814766.0
2020-02-06 11:15:00,335.35,336.66,334.27,335.54,214713.0,333.3518,334.654,332.2782,333.5406,214713.0
2020-02-06 11:20:00,335.37,339.6,334.5,338.22,326535.0,333.3716,337.5764,332.5068,336.2047,326535.0
2020-02-06 11:25:00,338.19,338.5,336.56,337.91,155740.0,336.1748,336.483,334.5545,335.8965,155740.0
2020-02-06 11:30:00,337.86,339.75,337.7,338.66,187096.0,335.8468,337.7255,335.6878,336.642,187096.0
2020-02-06 11:35:00,338.67,338.7,336.63,337.51,113045.0,336.652,336.6818,334.6241,335.4989,113045.0
2020-02-06 11:40:00,337.66,337.78,336.27,336.67,73610.0,335.648,335.7673,334.2663,334.6639,73610.0
2020-02-06 11:45:00,336.66,336.91,335.64,336.22,116445.0,334.654,334.9025,333.64,334.2166,116445.0
2020-02-06 11:50:00,336.22,336.65,335.1,335.75,96182.0,334.2166,334.644,333.1032,333.7494,96182.0
2020-02-06 11:55:00,335.71,337.12,335.55,336.79,112356.0,333.7096,335.1112,333.5506,334.7832,112356.0
2020-02-06 12:00:00,336.74,338.62,336.69,338.42,121446.0,334.7335,336.6023,334.6838,336.4035,121446.0
2020-02-06 12:05:00,338.52,339.2,338.27,338.96,153958.0,336.5029,337.1788,336.2544,336.9402,153958.0
2020-02-06 12:10:00,338.97,339.0,338.27,338.93,104496.0,336.9502,336.98,336.2544,336.9104,104496.0
2020-02-06 12:15:00,338.85,341.19,338.64,340.27,224686.0,336.8309,339.157,336.6222,338.2424,224686.0
2020-02-06 12:20:00,340.31,341.5,340.17,340.79,123812.0,338.2822,339.4651,338.143,338.7593,123812.0
2020-02-06 12:25:00,341.0,342.02,340.75,341.92,134797.0,338.9681,339.982,338.7196,339.8826,134797.0
2020-02-06 12:30:00,341.98,342.2,341.4,341.6,103149.0,339.9423,340.1609,339.3657,339.5645,103149.0
2020-02-06 12:35:00,341.59,342.57,341.1,342.51,119667.0,339.5546,340.5287,339.0675,340.4691,119667.0
2020-02-06 12:40:00,342.48,343.0,342.33,342.43,116631.0,340.4393,340.9562,340.2902,340.3896,116631.0
2020-02-06 12:45:00,342.42,342.7,338.34,339.31,160724.0,340.3796,340.658,336.3239,337.2882,160724.0
2020-02-06 12:50:00,339.16,341.78,339.16,341.61,129947.0,337.1391,339.7434,337.1391,339.5745,129947.0
2020-02-06 12:55:00,341.64,342.83,341.58,342.51,99975.0,339.6043,340.7872,339.5446,340.4691,99975.0
2020-02-06 13:00:00,342.51,343.38,342.43,343.29,173001.0,340.4691,341.3339,340.3896,341.2444,173001.0
2020-02-06 13:05:00,343.36,343.44,340.67,340.77,153049.0,341.314,341.3936,338.6401,338.7395,153049.0
2020-02-06 13:10:00,340.77,342.44,340.65,342.13,90043.0,338.7395,340.3995,338.6202,340.0914,90043.0
2020-02-06 13:15:00,342.1,342.38,340.46,341.02,67645.0,340.0615,340.3399,338.4313,338.988,67645.0
2020-02-06 13:20:00,341.08,341.5,340.59,341.33,61184.0,339.0476,339.4651,338.5605,339.2961,61184.0
2020-02-06 13:25:00,341.39,342.59,341.39,341.96,87774.0,339.3558,340.5486,339.3558,339.9224,87774.0
2020-02-06 13:30:00,341.91,341.96,341.57,341.75,49687.0,339.8727,339.9224,339.5347,339.7136,49687.0
2020-02-06 13:35:00,341.72,341.74,340.85,341.24,82678.0,339.6838,339.7037,338.819,339.2067,82678.0
2020-02-06 13:40:00,341.09,341.5,340.45,340.78,48282.0,339.0576,339.4651,338.4214,338.7494,48282.0
2020-02-06 13:45:00,340.8,341.78,340.74,341.25,52413.0,338.7693,339.7434,338.7096,339.2166,52413.0
2020-02-06 13:50:00,341.18,341.66,341.09,341.44,73094.0,339.147,339.6242,339.0576,339.4055,73094.0
2020-02-06 13:55:00,341.5,342.77,341.5,342.5,93422.0,339.4651,340.7275,339.4651,340.4592,93422.0
2020-02-06 14:00:00,342.52,342.69,342.36,342.64,88991.0,340.479,340.648,340.32,340.5983,88991.0
2020-02-06 14:05:00,342.69,343.27,342.48,342.98,109765.0,340.648,341.2246,340.4393,340.9363,109765.0
2020-02-06 14:10:00,342.9,343.04,342.63,342.81,73916.0,340.8568,340.9959,340.5884,340.7673,73916.0
2020-02-06 14:15:00,342.8,342.92,342.34,342.47,57727.0,340.7574,340.8766,340.3001,340.4293,57727.0
2020-02-06 14:20:00,342.47,342.58,341.46,341.49,71998.0,340.4293,340.5387,339.4253,339.4552,71998.0
2020-02-06 14:25:00,341.49,342.23,341.45,341.86,39227.0,339.4552,340.1908,339.4154,339.823,39227.0
2020-02-06 14:30:00,341.9,342.36,341.83,341.86,31201.0,339.8627,340.32,339.7931,339.823,31201.0
2020-02-06 14:35:00,341.79,342.25,341.7,342.05,49972.0,339.7534,340.2106,339.6639,340.0118,49972.0
2020-02-06 14:40:00,342.05,342.15,341.82,341.9,31654.0,340.0118,340.1112,339.7832,339.8627,31654.0
2020-02-06 14:45:00,341.93,342.3,341.83,342.28,54280.0,339.8925,340.2603,339.7931,340.2405,54280.0
2020-02-06 14:50:00,342.29,342.3,341.83,341.85,59358.0,340.2504,340.2603,339.7931,339.813,59358.0
2020-02-06 14:55:00,341.85,341.95,341.12,341.49,84801.0,339.813,339.9124,339.0874,339.4552,84801.0
2020-02-06 15:00:00,341.52,342.12,341.42,342.03,63265.0,339.485,340.0814,339.3856,339.992,63265.0
2020-02-06 15:05:00,342.0,342.04,341.58,341.61,35414.0,339.9621,340.0019,339.5446,339.5745,35414.0
2020-02-06 15:10:00,341.55,341.6,340.55,340.66,75246.0,339.5148,339.5645,338.5208,338.6301,75246.0
2020-02-06 15:15:00,340.65,340.72,339.65,339.74,91404.0,338.6202,338.6898,337.6261,337.7156,91404.0
2020-02-06 15:20:00,339.74,340.09,338.77,339.6,106667.0,337.7156,338.0635,336.7514,337.5764,106667.0
2020-02-06 15:25:00,339.65,340.49,339.64,339.91,64865.0,337.6261,338.4611,337.6162,337.8846,64865.0
2020-02-06 15:30:00,339.94,340.76,339.81,340.61,77335.0,337.9144,338.7295,337.7852,338.5804,77335.0
2020-02-06 15:35:00,340.6,340.69,340.33,340.55,56956.0,338.5705,338.6599,338.3021,338.5208,56956.0
2020-02-06 15:40:00,340.58,341.47,340.54,341.04,109572.0,338.5506,339.4353,338.5108,339.0079,109572.0
2020-02-06 15:45:00,340.95,341.4,340.8,341.07,79237.0,338.9184,339.3657,338.7693,339.0377,79237.0
2020-02-06 15:50:00,341.05,341.87,341.0,341.85,184448.0,339.0178,339.8329,338.9681,339.813,184448.0
2020-02-06 15:55:00,341.86,342.0,341.1,341.46,232709.0,339.823,339.9621,339.0675,339.4253,232709.0
2020-02-07 09:30:00,340.37,340.74,337.45,337.67,224205.0,338.3418,338.7096,335.4392,335.6579,224205.0
2020-02-07 09:35:00,337.69,339.56,337.57,338.8,112797.0,335.6778,337.5367,335.5585,336.7812,112797.0
2020-02-07 09:40:00,338.72,339.4,338.52,339.36,77528.0,336.7017,337.3776,336.5029,337.3379,77528.0
2020-02-07 09:45:00,339.25,339.52,338.75,339.09,105681.0,337.2285,337.4969,336.7315,337.0695,105681.0
2020-02-07 09:50:00,339.07,339.5,338.56,338.71,64853.0,337.0496,337.477,336.5426,336.6917,64853.0
2020-02-07 09:55:00,338.59,338.92,337.73,338.0,144506.0,336.5725,336.9005,335.7176,335.986,144506.0
2020-02-07 10:00:00,337.95,338.43,337.2,338.43,105124.0,335.9363,336.4134,335.1907,336.4134,105124.0
2020-02-07 10:05:00,338.5,340.32,338.39,339.7,129227.0,336.483,338.2921,336.3736,337.6758,129227.0
2020-02-07 10:10:00,339.64,339.74,338.79,339.08,56208.0,337.6162,337.7156,336.7713,337.0595,56208.0
2020-02-07 10:15:00,339.02,340.73,338.86,340.24,64680.0,336.9999,338.6997,336.8408,338.2126,64680.0
2020-02-07 10:20:00,340.37,340.52,339.64,339.92,37749.0,338.3418,338.491,337.6162,337.8945,37749.0
2020-02-07 10:25:00,339.73,340.22,339.41,340.22,33918.0,337.7057,338.1927,337.3876,338.1927,33918.0
2020-02-07 10:30:00,340.13,340.21,339.43,339.54,41405.0,338.1033,338.1828,337.4074,337.5168,41405.0
2020-02-07 10:35:00,339.54,340.1,339.0,339.94,52024.0,337.5168,338.0735,336.98,337.9144,52024.0
2020-02-07 10:40:00,339.94,340.44,339.41,340.19,37626.0,337.9144,338.4114,337.3876,338.1629,37626.0
2020-02-07 10:45:00,340.02,340.38,339.81,340.09,46717.0,337.9939,338.3518,337.7852,338.0635,46717.0
2020-02-07 10:50:00,340.06,340.1,339.18,339.39,48706.0,338.0337,338.0735,337.1589,337.3677,48706.0
2020-02-07 10:55:00,339.32,339.68,338.91,338.97,39121.0,337.2981,337.656,336.8905,336.9502,39121.0
2020-02-07 11:00:00,338.96,339.1,338.26,339.0,45612.0,336.9402,337.0794,336.2444,336.98,45612.0
2020-02-07 11:05:00,338.99,339.28,338.72,338.99,45239.0,336.9701,337.2583,336.7017,336.9701,45239.0
2020-02-07 11:10:00,338.89,338.97,338.0,338.09,62086.0,336.8707,336.9502,335.986,336.0754,62086.0
2020-02-07 11:15:00,338.09,338.18,337.54,337.83,64154.0,336.0754,336.1649,335.5287,335.817,64154.0
2020-02-07 11:20:00,337.86,338.21,337.8,338.17,55066.0,335.8468,336.1947,335.7872,336.155,55066.0
2020-02-07 11:25:00,338.16,338.25,337.85,338.08,61496.0,336.145,336.2345,335.8369,336.0655,61496.0
2020-02-07 11:30:00,338.15,339.17,338.12,338.54,72378.0,336.1351,337.149,336.1053,336.5227,72378.0
2020-02-07 11:35:00,338.49,338.65,338.04,338.06,31104.0,336.473,336.6321,336.0257,336.0456,31104.0
2020-02-07 11:40:00,338.08,338.28,337.84,337.86,34428.0,336.0655,336.2643,335.8269,335.8468,34428.0
2020-02-07 11:45:00,337.85,337.89,337.5,337.68,66543.0,335.8369,335.8766,335.4889,335.6679,66543.0
2020-02-07 11:50:00,337.71,337.85,336.5,337.25,110748.0,335.6977,335.8369,334.4949,335.2404,110748.0
2020-02-07 11:55:00,337.22,338.2,337.11,337.95,45018.0,335.2106,336.1848,335.1013,335.9363,45018.0
2020-02-07 12:00:00,337.92,338.21,337.5,337.63,44241.0,335.9064,336.1947,335.4889,335.6182,44241.0
2020-02-07 12:05:00,337.58,337.94,337.5,337.57,22211.0,335.5685,335.9263,335.4889,335.5585,22211.0
2020-02-07 12:10:00,337.58,338.01,337.33,337.92,27137.0,335.5685,335.9959,335.32,335.9064,27137.0
2020-02-07 12:15:00,337.96,338.27,337.58,337.59,28195.0,335.9462,336.2544,335.5685,335.5784,28195.0
2020-02-07 12:20:00,337.6,337.76,337.29,337.35,27456.0,335.5883,335.7474,335.2802,335.3398,27456.0
2020-02-07 12:25:00,337.37,337.58,337.0,337.55,29436.0,335.3597,335.5685,334.9919,335.5386,29436.0
2020-02-07 12:30:00,337.49,337.51,336.93,337.13,31650.0,335.479,335.4989,334.9223,335.1211,31650.0
2020-02-07 12:35:00,337.4,337.41,336.91,337.03,25588.0,335.3895,335.3995,334.9025,335.0217,25588.0
2020-02-07 12:40:00,337.0,337.27,336.86,337.0,30047.0,334.9919,335.2603,334.8528,334.9919,30047.0
2020-02-07 12:45:00,337.06,337.09,336.78,336.81,18537.0,335.0516,335.0814,334.7732,334.8031,18537.0
2020-02-07 12:50:00,336.8,337.33,336.74,337.23,24361.0,334.7931,335.32,334.7335,335.2206,24361.0
2020-02-07 12:55:00,337.2,337.56,336.87,337.53,23461.0,335.1907,335.5486,334.8627,335.5188,23461.0
2020-02-07 13:00:00,337.53,337.64,337.0,337.2,29285.0,335.5188,335.6281,334.9919,335.1907,29285.0
2020-02-07 13:05:00,337.21,337.25,336.79,336.84,26678.0,335.2007,335.2404,334.7832,334.8329,26678.0
2020-02-07 13:10:00,336.82,337.0,336.69,336.85,30534.0,334.813,334.9919,334.6838,334.8428,30534.0
2020-02-07 13:15:00,336.8,336.9,336.56,336.63,36328.0,334.7931,334.8925,334.5545,334.6241,36328.0
2020-02-07 13:20:00,336.65,336.9,336.09,336.87,88549.0,334.644,334.8925,334.0873,334.8627,88549.0
2020-02-07 13:25:00,336.85,337.34,336.55,337.01,43563.0,334.8428,335.3299,334.5446,335.0019,43563.0
2020-02-07 13:30:00,337.06,337.12,336.52,336.56,22513.0,335.0516,335.1112,334.5148,334.5545,22513.0
2020-02-07 13:35:00,336.63,336.85,336.27,336.34,21695.0,334.6241,334.8428,334.2663,334.3359,21695.0
2020-02-07 13:40:00,336.27,336.27,336.01,336.13,32925.0,334.2663,334.2663,334.0078,334.1271,32925.0
2020-02-07 13:45:00,336.13,336.82,335.9,336.43,75756.0,334.1271,334.813,333.8985,334.4253,75756.0
2020-02-07 13:50:00,336.41,336.91,336.41,336.56,21977.0,334.4054,334.9025,334.4054,334.5545,21977.0
2020-02-07 13:55:00,336.58,336.82,336.31,336.49,15966.0,334.5744,334.813,334.306,334.485,15966.0
2020-02-07 14:00:00,336.47,336.47,335.95,336.02,38076.0,334.4651,334.4651,333.9482,334.0178,38076.0
2020-02-07 14:05:00,336.02,336.32,335.69,335.85,35195.0,334.0178,334.316,333.6897,333.8488,35195.0
2020-02-07 14:10:00,335.88,336.23,335.82,335.96,34360.0,333.8786,334.2265,333.819,333.9581,34360.0
2020-02-07 14:15:00,336.04,336.5,335.97,336.37,30241.0,334.0376,334.4949,333.9681,334.3657,30241.0
2020-02-07 14:20:00,336.38,336.39,335.75,335.81,32123.0,334.3756,334.3856,333.7494,333.809,32123.0
2020-02-07 14:25:00,335.8,336.35,335.75,336.17,28335.0,333.7991,334.3458,333.7494,334.1669,28335.0
2020-02-07 14:30:00,336.21,336.81,336.15,336.74,35385.0,334.2066,334.8031,334.147,334.7335,35385.0
2020-02-07 14:35:00,336.71,336.89,336.37,336.55,29509.0,334.7037,334.8826,334.3657,334.5446,29509.0
2020-02-07 14:40:00,336.7,337.39,336.54,337.21,38264.0,334.6937,335.3796,334.5347,335.2007,38264.0
2020-02-07 14:45:00,337.21,337.21,336.69,336.79,24909.0,335.2007,335.2007,334.6838,334.7832,24909.0
2020-02-07 14:50:00,336.78,337.08,336.74,336.94,24080.0,334.7732,335.0714,334.7335,334.9323,24080.0
2020-02-07 14:55:00,337.0,337.3,336.81,337.06,37953.0,334.9919,335.2901,334.8031,335.0516,37953.0
2020-02-07 15:00:00,337.05,337.25,336.97,337.03,20477.0,335.0416,335.2404,334.9621,335.0217,20477.0
2020-02-07 15:05:00,337.05,337.16,336.8,336.94,22502.0,335.0416,335.151,334.7931,334.9323,22502.0
2020-02-07 15:10:00,336.94,337.19,336.89,337.09,25267.0,334.9323,335.1808,334.8826,335.0814,25267.0
2020-02-07 15:15:00,337.14,337.31,336.94,337.21,23537.0,335.1311,335.3001,334.9323,335.2007,23537.0
2020-02-07 15:20:00,337.2,337.37,337.07,337.17,25368.0,335.1907,335.3597,335.0615,335.1609,25368.0
2020-02-07 15:25:00,337.13,337.34,337.08,337.23,28836.0,335.1211,335.3299,335.0714,335.2206,28836.0
2020-02-07 15:30:00,337.2,337.91,337.2,337.91,58322.0,335.1907,335.8965,335.1907,335.8965,58322.0
2020-02-07 15:35:00,337.84,337.86,337.09,337.16,57964.0,335.8269,335.8468,335.0814,335.151,57964.0
2020-02-07 15:40:00,337.17,337.56,337.0,337.48,58559.0,335.1609,335.5486,334.9919,335.4691,58559.0
2020-02-07 15:45:00,337.49,337.5,337.07,337.38,66288.0,335.479,335.4889,335.0615,335.3697,66288.0
2020-02-07 15:50:00,337.42,337.48,336.62,336.72,101549.0,335.4094,335.4691,334.6142,334.7136,101549.0
2020-02-07 15:55:00,336.72,337.01,336.52,336.77,159264.0,334.7136,335.0019,334.5148,334.7633,159264.0
2020-02-10 09:30:00,337.22,339.5,336.32,338.98,174138.0,335.2106,337.477,334.316,336.9601,174138.0
2020-02-10 09:35:00,339.28,340.75,338.77,339.81,196550.0,337.2583,338.7196,336.7514,337.7852,196550.0
2020-02-10 09:40:00,339.71,342.88,339.31,342.76,216754.0,337.6858,340.8369,337.2882,340.7176,216754.0
2020-02-10 09:45:00,342.94,344.45,342.52,343.26,227812.0,340.8965,342.3975,340.479,341.2146,227812.0
2020-02-10 09:50:00,343.2,343.76,342.01,343.48,137644.0,341.155,341.7116,339.9721,341.4333,137644.0
2020-02-10 09:55:00,343.22,343.64,342.67,343.21,100973.0,341.1749,341.5924,340.6281,341.1649,100973.0
2020-02-10 10:00:00,343.28,344.4,343.27,344.03,92494.0,341.2345,342.3478,341.2246,341.98,92494.0
2020-02-10 10:05:00,344.05,344.59,343.82,344.21,125238.0,341.9999,342.5367,341.7713,342.159,125238.0
2020-02-10 10:10:00,344.14,344.99,344.02,344.12,135281.0,342.0894,342.9343,341.9701,342.0695,135281.0
2020-02-10 10:15:00,344.21,344.45,343.35,344.24,95288.0,342.159,342.3975,341.3041,342.1888,95288.0
2020-02-10 10:20:00,344.35,344.5,343.04,343.16,85709.0,342.2981,342.4472,340.9959,341.1152,85709.0
2020-02-10 10:25:00,343.16,343.52,342.3,342.86,93957.0,341.1152,341.4731,340.2603,340.817,93957.0
2020-02-10 10:30:00,342.84,343.77,342.84,343.45,84604.0,340.7971,341.7216,340.7971,341.4035,84604.0
2020-02-10 10:35:00,343.49,344.71,343.42,344.49,134430.0,341.4433,342.656,341.3737,342.4373,134430.0
2020-02-10 10:40:00,344.43,344.5,344.1,344.42,114369.0,342.3777,342.4472,342.0496,342.3677,114369.0
2020-02-10 10:45:00,344.42,344.95,344.42,344.93,101149.0,342.3677,342.8946,342.3677,342.8747,101149.0
2020-02-10 10:50:00,344.88,344.96,344.03,344.53,49769.0,342.825,342.9045,341.98,342.4771,49769.0
2020-02-10 10:55:00,344.39,344.8,344.33,344.51,46212.0,342.3379,342.7454,342.2782,342.4572,46212.0
2020-02-10 11:00:00,344.49,345.34,344.49,345.12,133331.0,342.4373,343.2822,342.4373,343.0635,133331.0
2020-02-10 11:05:00,345.17,345.94,345.09,345.71,101939.0,343.1132,343.8787,343.0337,343.65,101939.0
2020-02-10 11:10:00,345.76,345.88,344.58,344.7,72562.0,343.6997,343.819,342.5268,342.646,72562.0
2020-02-10 11:15:00,344.68,344.89,344.31,344.64,33087.0,342.6262,342.8349,342.2584,342.5864,33087.0
2020-02-10 11:20:00,344.66,344.86,344.36,344.57,39700.0,342.6063,342.8051,342.3081,342.5168,39700.0
2020-02-10 11:25:00,344.61,344.84,343.75,344.34,37425.0,342.5566,342.7852,341.7017,342.2882,37425.0
2020-02-10 11:30:00,344.38,344.71,344.23,344.39,21515.0,342.3279,342.656,342.1788,342.3379,21515.0
2020-02-10 11:35:00,344.3,344.66,344.17,344.28,16502.0,342.2484,342.6063,342.1192,342.2285,16502.0
2020-02-10 11:40:00,344.28,344.72,344.25,344.49,32178.0,342.2285,342.6659,342.1987,342.4373,32178.0
2020-02-10 11:45:00,344.38,344.64,344.25,344.3,18925.0,342.3279,342.5864,342.1987,342.2484,18925.0
2020-02-10 11:50:00,344.31,344.34,343.75,343.94,26615.0,342.2584,342.2882,341.7017,341.8906,26615.0
2020-02-10 11:55:00,343.85,343.85,343.25,343.67,59086.0,341.8011,341.8011,341.2047,341.6222,59086.0
2020-02-10 12:00:00,343.69,343.8,343.36,343.42,32343.0,341.6421,341.7514,341.314,341.3737,32343.0
2020-02-10 12:05:00,343.5,343.53,343.03,343.34,33895.0,341.4532,341.483,340.986,341.2941,33895.0
2020-02-10 12:10:00,343.41,344.0,343.35,343.77,38334.0,341.3637,341.9502,341.3041,341.7216,38334.0
2020-02-10 12:15:00,343.66,344.07,343.55,343.7,37561.0,341.6122,342.0198,341.5029,341.652,37561.0
2020-02-10 12:20:00,343.74,343.76,343.43,343.62,19574.0,341.6918,341.7116,341.3836,341.5725,19574.0
2020-02-10 12:25:00,343.57,343.74,343.44,343.62,17060.0,341.5228,341.6918,341.3936,341.5725,17060.0
2020-02-10 12:30:00,343.65,343.93,343.61,343.62,18959.0,341.6023,341.8806,341.5625,341.5725,18959.0
2020-02-10 12:35:00,343.62,343.94,343.49,343.94,19863.0,341.5725,341.8906,341.4433,341.8906,19863.0
2020-02-10 12:40:00,343.95,344.05,343.7,343.94,27621.0,341.9005,341.9999,341.652,341.8906,27621.0
2020-02-10 12:45:00,343.94,344.05,343.47,343.54,24207.0,341.8906,341.9999,341.4234,341.493,24207.0
2020-02-10 12:50:00,343.55,343.82,343.43,343.71,18172.0,341.5029,341.7713,341.3836,341.6619,18172.0
2020-02-10 12:55:00,343.7,343.95,343.58,343.69,16580.0,341.652,341.9005,341.5327,341.6421,16580.0
2020-02-10 13:00:00,343.73,343.95,343.58,343.88,13282.0,341.6818,341.9005,341.5327,341.8309,13282.0
2020-02-10 13:05:00,343.85,344.04,343.73,343.86,33261.0,341.8011,341.99,341.6818,341.811,33261.0
2020-02-10 13:10:00,343.86,343.94,343.46,343.66,19666.0,341.811,341.8906,341.4134,341.6122,19666.0
2020-02-10 13:15:00,343.7,343.91,343.63,343.8,12686.0,341.652,341.8608,341.5824,341.7514,12686.0
2020-02-10 13:20:00,343.82,344.08,343.69,343.97,37945.0,341.7713,342.0297,341.6421,341.9204,37945.0
2020-02-10 13:25:00,343.97,344.04,343.74,343.86,14547.0,341.9204,341.99,341.6918,341.811,14547.0
2020-02-10 13:30:00,343.94,344.55,343.89,344.3,29334.0,341.8906,342.4969,341.8409,342.2484,29334.0
2020-02-10 13:35:00,344.33,344.78,344.32,344.75,41345.0,342.2782,342.7256,342.2683,342.6957,41345.0
2020-02-10 13:40:00,344.74,344.81,344.25,344.61,25011.0,342.6858,342.7554,342.1987,342.5566,25011.0
2020-02-10 13:45:00,344.58,344.77,344.53,344.72,29772.0,342.5268,342.7156,342.4771,342.6659,29772.0
2020-02-10 13:50:00,344.66,344.74,344.46,344.49,26544.0,342.6063,342.6858,342.4075,342.4373,26544.0
2020-02-10 13:55:00,344.45,344.57,343.6,343.71,38369.0,342.3975,342.5168,341.5526,341.6619,38369.0
2020-02-10 14:00:00,343.69,344.0,343.61,343.86,30532.0,341.6421,341.9502,341.5625,341.811,30532.0
2020-02-10 14:05:00,343.8,344.07,343.72,343.86,18287.0,341.7514,342.0198,341.6719,341.811,18287.0
2020-02-10 14:10:00,343.82,344.1,343.43,343.43,46165.0,341.7713,342.0496,341.3836,341.3836,46165.0
2020-02-10 14:15:00,343.45,343.86,343.34,343.77,29611.0,341.4035,341.811,341.2941,341.7216,29611.0
2020-02-10 14:20:00,343.81,344.17,343.77,344.09,33546.0,341.7613,342.1192,341.7216,342.0397,33546.0
2020-02-10 14:25:00,344.14,344.42,343.85,344.38,43527.0,342.0894,342.3677,341.8011,342.3279,43527.0
2020-02-10 14:30:00,344.39,344.65,344.31,344.4,17195.0,342.3379,342.5963,342.2584,342.3478,17195.0
2020-02-10 14:35:00,344.49,344.59,344.05,344.08,26625.0,342.4373,342.5367,341.9999,342.0297,26625.0
2020-02-10 14:40:00,344.05,344.45,344.01,344.36,19854.0,341.9999,342.3975,341.9602,342.3081,19854.0
2020-02-10 14:45:00,344.37,344.39,344.08,344.19,11664.0,342.318,342.3379,342.0297,342.1391,11664.0
2020-02-10 14:50:00,344.21,344.22,343.91,344.15,20168.0,342.159,342.1689,341.8608,342.0993,20168.0
2020-02-10 14:55:00,344.14,344.27,343.68,343.88,20701.0,342.0894,342.2186,341.6321,341.8309,20701.0
2020-02-10 15:00:00,343.81,344.74,343.78,344.55,40721.0,341.7613,342.6858,341.7315,342.4969,40721.0
2020-02-10 15:05:00,344.52,344.59,344.24,344.42,37508.0,342.4671,342.5367,342.1888,342.3677,37508.0
2020-02-10 15:10:00,344.37,344.51,344.16,344.41,36370.0,342.318,342.4572,342.1093,342.3578,36370.0
2020-02-10 15:15:00,344.4,344.58,344.22,344.36,33855.0,342.3478,342.5268,342.1689,342.3081,33855.0
2020-02-10 15:20:00,344.34,344.44,344.13,344.28,17140.0,342.2882,342.3876,342.0794,342.2285,17140.0
2020-02-10 15:25:00,344.2,344.46,344.12,344.22,18473.0,342.149,342.4075,342.0695,342.1689,18473.0
2020-02-10 15:30:00,344.3,344.31,344.01,344.2,36357.0,342.2484,342.2584,341.9602,342.149,36357.0
2020-02-10 15:35:00,344.17,344.26,344.06,344.14,22141.0,342.1192,342.2087,342.0099,342.0894,22141.0
2020-02-10 15:40:00,344.19,344.25,344.01,344.08,45428.0,342.1391,342.1987,341.9602,342.0297,45428.0
2020-02-10 15:45:00,344.09,344.09,343.81,343.88,47429.0,342.0397,342.0397,341.7613,341.8309,47429.0
2020-02-10 15:50:00,343.93,344.57,343.81,344.43,86176.0,341.8806,342.5168,341.7613,342.3777,86176.0
2020-02-10 15:55:00,344.43,344.85,344.29,344.69,146700.0,342.3777,342.7951,342.2385,342.6361,146700.0
2020-02-11 09:30:00,347.64,347.88,345.2,345.93,250816.0,345.5685,345.8071,343.1431,343.8687,250816.0
2020-02-11 09:35:00,345.82,345.93,343.67,345.21,100491.0,343.7594,343.8687,341.6222,343.153,100491.0
2020-02-11 09:40:00,345.35,347.8,345.12,347.77,97508.0,343.2922,345.7276,343.0635,345.6977,97508.0
2020-02-11 09:45:00,347.59,347.89,346.33,346.59,73308.0,345.5188,345.817,344.2663,344.5248,73308.0
2020-02-11 09:50:00,346.43,347.18,346.03,346.81,41333.0,344.3657,345.1113,343.9681,344.7435,41333.0
2020-02-11 09:55:00,346.81,347.85,346.77,347.14,63530.0,344.7435,345.7773,344.7037,345.0715,63530.0
2020-02-11 10:00:00,347.04,348.08,347.04,347.92,99401.0,344.9721,346.0059,344.9721,345.8469,99401.0
2020-02-11 10:05:00,347.92,347.92,346.65,346.77,53953.0,345.8469,345.8469,344.5844,344.7037,53953.0
2020-02-11 10:10:00,346.65,347.17,346.2,346.6,54555.0,344.5844,345.1013,344.1371,344.5347,54555.0
2020-02-11 10:15:00,346.71,346.82,345.54,345.55,44053.0,344.6441,344.7534,343.481,343.491,44053.0
2020-02-11 10:20:00,345.57,346.49,345.57,345.99,53575.0,343.5109,344.4254,343.5109,343.9284,53575.0
2020-02-11 10:25:00,346.02,346.75,345.96,346.27,29785.0,343.9582,344.6838,343.8985,344.2067,29785.0
2020-02-11 10:30:00,346.28,347.41,346.05,347.32,47582.0,344.2166,345.3399,343.988,345.2504,47582.0
2020-02-11 10:35:00,347.27,347.35,346.6,346.75,20739.0,345.2007,345.2803,344.5347,344.6838,20739.0
2020-02-11 10:40:00,346.78,347.34,346.63,346.67,21126.0,344.7136,345.2703,344.5645,344.6043,21126.0
2020-02-11 10:45:00,346.67,347.21,346.66,347.07,17143.0,344.6043,345.1411,344.5944,345.0019,17143.0
2020-02-11 10:50:00,347.13,347.25,346.03,346.13,36855.0,345.0616,345.1808,343.9681,344.0675,36855.0
2020-02-11 10:55:00,346.16,346.66,345.8,345.86,31633.0,344.0973,344.5944,343.7395,343.7991,31633.0
2020-02-11 11:00:00,346.22,346.31,345.5,345.6,50380.0,344.157,344.2464,343.4413,343.5407,50380.0
2020-02-11 11:05:00,345.56,345.8,344.87,345.12,64557.0,343.5009,343.7395,342.815,343.0635,64557.0
2020-02-11 11:10:00,345.1,345.1,343.77,343.81,105271.0,343.0437,343.0437,341.7216,341.7613,105271.0
2020-02-11 11:15:00,343.78,343.81,342.36,342.49,151275.0,341.7315,341.7613,340.32,340.4492,151275.0
2020-02-11 11:20:00,342.46,343.91,342.11,343.87,79899.0,340.4194,341.8608,340.0715,341.821,79899.0
2020-02-11 11:25:00,343.86,343.93,343.01,343.53,71244.0,341.811,341.8806,340.9661,341.483,71244.0
2020-02-11 11:30:00,343.53,343.69,342.2,342.48,63817.0,341.483,341.6421,340.1609,340.4393,63817.0
2020-02-11 11:35:00,342.42,342.79,342.1,342.49,57455.0,340.3796,340.7474,340.0615,340.4492,57455.0
2020-02-11 11:40:00,342.52,343.39,342.5,343.36,56018.0,340.479,341.3438,340.4592,341.314,56018.0
2020-02-11 11:45:00,343.35,343.7,343.04,343.51,26782.0,341.3041,341.652,340.9959,341.4631,26782.0
2020-02-11 11:50:00,343.59,344.0,343.57,343.92,33514.0,341.5427,341.9502,341.5228,341.8707,33514.0
2020-02-11 11:55:00,343.89,343.95,343.41,343.86,24093.0,341.8409,341.9005,341.3637,341.811,24093.0
2020-02-11 12:00:00,343.85,344.0,343.59,343.65,19646.0,341.8011,341.9502,341.5427,341.6023,19646.0
2020-02-11 12:05:00,343.69,343.8,343.0,343.14,59643.0,341.6421,341.7514,340.9562,341.0953,59643.0
2020-02-11 12:10:00,343.15,343.4,343.0,343.0,41838.0,341.1053,341.3538,340.9562,340.9562,41838.0
2020-02-11 12:15:00,343.01,343.64,343.01,343.6,13829.0,340.9661,341.5924,340.9661,341.5526,13829.0
2020-02-11 12:20:00,343.62,343.74,343.42,343.57,13290.0,341.5725,341.6918,341.3737,341.5228,13290.0
2020-02-11 12:25:00,343.51,343.88,343.5,343.88,11934.0,341.4631,341.8309,341.4532,341.8309,11934.0
2020-02-11 12:30:00,343.92,344.21,343.24,343.58,60251.0,341.8707,342.159,341.1947,341.5327,60251.0
2020-02-11 12:35:00,343.63,344.18,343.51,343.82,17833.0,341.5824,342.1291,341.4631,341.7713,17833.0
2020-02-11 12:40:00,343.83,344.24,343.47,344.17,26978.0,341.7812,342.1888,341.4234,342.1192,26978.0
2020-02-11 12:45:00,344.15,344.75,344.03,344.56,36653.0,342.0993,342.6957,341.98,342.5069,36653.0
2020-02-11 12:50:00,344.57,344.94,344.33,344.9,28774.0,342.5168,342.8846,342.2782,342.8449,28774.0
2020-02-11 12:55:00,344.86,345.36,344.83,345.23,46558.0,342.8051,343.3021,342.7753,343.1729,46558.0
2020-02-11 13:00:00,345.19,345.5,345.13,345.34,35551.0,343.1331,343.4413,343.0735,343.2822,35551.0
2020-02-11 13:05:00,345.3,345.63,344.84,345.26,39105.0,343.2425,343.5705,342.7852,343.2027,39105.0
2020-02-11 13:10:00,345.15,345.19,344.32,344.38,32423.0,343.0934,343.1331,342.2683,342.3279,32423.0
2020-02-11 13:15:00,344.31,345.09,344.14,344.94,20701.0,342.2584,343.0337,342.0894,342.8846,20701.0
2020-02-11 13:20:00,344.96,345.5,344.88,345.17,17804.0,342.9045,343.4413,342.825,343.1132,17804.0
2020-02-11 13:25:00,345.08,345.19,344.83,345.09,14683.0,343.0238,343.1331,342.7753,343.0337,14683.0
2020-02-11 13:30:00,344.97,345.24,344.86,345.1,15742.0,342.9144,343.1828,342.8051,343.0437,15742.0
2020-02-11 13:35:00,345.11,345.19,344.89,344.91,9799.0,343.0536,343.1331,342.8349,342.8548,9799.0
2020-02-11 13:40:00,344.94,345.11,344.83,345.0,13995.0,342.8846,343.0536,342.7753,342.9443,13995.0
2020-02-11 13:45:00,345.05,345.11,344.84,344.94,9695.0,342.994,343.0536,342.7852,342.8846,9695.0
2020-02-11 13:50:00,344.91,344.94,344.52,344.75,30899.0,342.8548,342.8846,342.4671,342.6957,30899.0
2020-02-11 13:55:00,344.75,344.98,344.53,344.6,16996.0,342.6957,342.9244,342.4771,342.5466,16996.0
2020-02-11 14:00:00,344.61,344.69,343.89,344.12,32258.0,342.5566,342.6361,341.8409,342.0695,32258.0
2020-02-11 14:05:00,344.11,344.43,343.67,344.15,31573.0,342.0596,342.3777,341.6222,342.0993,31573.0
2020-02-11 14:10:00,344.12,344.35,343.96,344.12,20371.0,342.0695,342.2981,341.9105,342.0695,20371.0
2020-02-11 14:15:00,344.03,344.12,343.87,343.93,19341.0,341.98,342.0695,341.821,341.8806,19341.0
2020-02-11 14:20:00,343.93,344.06,343.6,343.85,30447.0,341.8806,342.0099,341.5526,341.8011,30447.0
2020-02-11 14:25:00,343.73,344.0,343.61,343.87,29768.0,341.6818,341.9502,341.5625,341.821,29768.0
2020-02-11 14:30:00,343.84,344.42,343.79,344.41,24236.0,341.7912,342.3677,341.7415,342.3578,24236.0
2020-02-11 14:35:00,344.38,344.66,344.36,344.56,34707.0,342.3279,342.6063,342.3081,342.5069,34707.0
2020-02-11 14:40:00,344.51,344.95,344.51,344.85,28027.0,342.4572,342.8946,342.4572,342.7951,28027.0
2020-02-11 14:45:00,344.91,345.08,344.71,344.82,48605.0,342.8548,343.0238,342.656,342.7653,48605.0
2020-02-11 14:50:00,344.85,345.16,344.84,344.86,41115.0,342.7951,343.1033,342.7852,342.8051,41115.0
2020-02-11 14:55:00,344.81,344.87,344.43,344.71,18042.0,342.7554,342.815,342.3777,342.656,18042.0
2020-02-11 15:00:00,344.74,344.85,344.33,344.57,37519.0,342.6858,342.7951,342.2782,342.5168,37519.0
2020-02-11 15:05:00,344.55,344.67,344.38,344.44,39852.0,342.4969,342.6162,342.3279,342.3876,39852.0
2020-02-11 15:10:00,344.39,344.42,343.38,343.46,29328.0,342.3379,342.3677,341.3339,341.4134,29328.0
2020-02-11 15:15:00,343.53,343.76,342.99,343.04,43530.0,341.483,341.7116,340.9462,340.9959,43530.0
2020-02-11 15:20:00,343.04,343.93,343.03,343.93,24962.0,340.9959,341.8806,340.986,341.8806,24962.0
2020-02-11 15:25:00,343.89,343.92,343.48,343.9,41585.0,341.8409,341.8707,341.4333,341.8508,41585.0
2020-02-11 15:30:00,343.89,343.99,343.46,343.54,27376.0,341.8409,341.9403,341.4134,341.493,27376.0
2020-02-11 15:35:00,343.48,343.72,343.14,343.68,35606.0,341.4333,341.6719,341.0953,341.6321,35606.0
2020-02-11 15:40:00,343.7,344.38,343.7,344.25,32858.0,341.652,342.3279,341.652,342.1987,32858.0
2020-02-11 15:45:00,344.29,344.7,344.21,344.32,37666.0,342.2385,342.646,342.159,342.2683,37666.0
2020-02-11 15:50:00,344.27,344.64,344.14,344.44,67836.0,342.2186,342.5864,342.0894,342.3876,67836.0
2020-02-11 15:55:00,344.38,344.64,344.03,344.48,133432.0,342.3279,342.5864,341.98,342.4274,133432.0
2020-02-12 09:30:00,346.42,347.46,345.85,347.32,151812.0,344.3558,345.3896,343.7892,345.2504,151812.0
2020-02-12 09:35:00,347.24,347.38,346.49,346.89,75456.0,345.1709,345.3101,344.4254,344.823,75456.0
2020-02-12 09:40:00,346.91,347.27,346.52,347.17,67978.0,344.8429,345.2007,344.4552,345.1013,67978.0
2020-02-12 09:45:00,347.12,347.6,346.82,347.35,53039.0,345.0516,345.5288,344.7534,345.2803,53039.0
2020-02-12 09:50:00,347.25,348.26,347.0,348.03,123471.0,345.1808,346.1848,344.9323,345.9562,123471.0
2020-02-12 09:55:00,348.06,349.57,348.04,349.52,208286.0,345.986,347.487,345.9661,347.4373,208286.0
2020-02-12 10:00:00,349.45,349.95,348.56,348.62,137101.0,347.3677,347.8648,346.483,346.5427,137101.0
2020-02-12 10:05:00,348.67,349.16,347.9,348.93,90229.0,346.5924,347.0795,345.827,346.8508,90229.0
2020-02-12 10:10:00,348.94,349.3,348.51,348.93,79680.0,346.8608,347.2186,346.4333,346.8508,79680.0
2020-02-12 10:15:00,348.93,349.44,348.76,349.37,37257.0,346.8508,347.3578,346.6819,347.2882,37257.0
2020-02-12 10:20:00,349.45,349.45,348.75,348.92,37296.0,347.3677,347.3677,346.6719,346.8409,37296.0
2020-02-12 10:25:00,348.98,348.98,348.35,348.41,43493.0,346.9005,346.9005,346.2743,346.3339,43493.0
2020-02-12 10:30:00,348.35,348.49,347.64,347.77,54949.0,346.2743,346.4135,345.5685,345.6977,54949.0
2020-02-12 10:35:00,347.74,348.33,347.18,348.31,48223.0,345.6679,346.2544,345.1113,346.2345,48223.0
2020-02-12 10:40:00,348.13,348.5,347.11,347.24,56795.0,346.0556,346.4234,345.0417,345.1709,56795.0
2020-02-12 10:45:00,347.24,347.74,346.9,347.25,44667.0,345.1709,345.6679,344.8329,345.1808,44667.0
2020-02-12 10:50:00,347.25,347.9,347.25,347.48,45064.0,345.1808,345.827,345.1808,345.4095,45064.0
2020-02-12 10:55:00,347.47,347.55,346.42,346.56,66315.0,345.3995,345.4791,344.3558,344.495,66315.0
2020-02-12 11:00:00,346.57,347.57,346.57,347.32,50966.0,344.5049,345.4989,344.5049,345.2504,50966.0
2020-02-12 11:05:00,347.25,347.65,347.22,347.58,28031.0,345.1808,345.5785,345.151,345.5089,28031.0
2020-02-12 11:10:00,347.64,347.69,346.62,346.71,36673.0,345.5685,345.6182,344.5546,344.6441,36673.0
2020-02-12 11:15:00,346.69,347.36,346.68,347.13,40705.0,344.6242,345.2902,344.6142,345.0616,40705.0
2020-02-12 11:20:00,347.2,347.25,346.7,347.0,32999.0,345.1311,345.1808,344.6341,344.9323,32999.0
2020-02-12 11:25:00,347.0,347.24,346.76,347.16,29689.0,344.9323,345.1709,344.6938,345.0914,29689.0
2020-02-12 11:30:00,347.21,347.35,346.87,346.89,20010.0,345.1411,345.2803,344.8031,344.823,20010.0
2020-02-12 11:35:00,346.93,347.05,346.8,346.87,18391.0,344.8628,344.982,344.7335,344.8031,18391.0
2020-02-12 11:40:00,346.82,346.87,346.33,346.5,44443.0,344.7534,344.8031,344.2663,344.4353,44443.0
2020-02-12 11:45:00,346.45,347.6,346.38,347.53,37660.0,344.3856,345.5288,344.316,345.4592,37660.0
2020-02-12 11:50:00,347.5,348.05,347.41,347.79,33232.0,345.4294,345.9761,345.3399,345.7176,33232.0
2020-02-12 11:55:00,347.67,347.91,347.67,347.89,14735.0,345.5983,345.8369,345.5983,345.817,14735.0
2020-02-12 12:00:00,347.95,348.8,347.94,348.68,70454.0,345.8767,346.7216,345.8667,346.6023,70454.0
2020-02-12 12:05:00,348.68,348.72,348.07,348.41,27220.0,346.6023,346.6421,345.996,346.3339,27220.0
2020-02-12 12:10:00,348.44,348.54,348.05,348.46,15458.0,346.3638,346.4632,345.9761,346.3836,15458.0
2020-02-12 12:15:00,348.47,348.63,348.1,348.25,13031.0,346.3936,346.5526,346.0258,346.1749,13031.0
2020-02-12 12:20:00,348.25,348.45,348.15,348.29,12327.0,346.1749,346.3737,346.0755,346.2147,12327.0
2020-02-12 12:25:00,348.3,348.41,348.12,348.41,14270.0,346.2246,346.3339,346.0457,346.3339,14270.0
2020-02-12 12:30:00,348.37,348.52,348.17,348.34,33485.0,346.2942,346.4433,346.0954,346.2644,33485.0
2020-02-12 12:35:00,348.33,348.68,348.31,348.68,10506.0,346.2544,346.6023,346.2345,346.6023,10506.0
2020-02-12 12:40:00,348.57,348.58,348.13,348.31,19547.0,346.493,346.5029,346.0556,346.2345,19547.0
2020-02-12 12:45:00,348.26,348.44,348.15,348.4,10163.0,346.1848,346.3638,346.0755,346.324,10163.0
2020-02-12 12:50:00,348.44,348.57,347.64,347.64,16352.0,346.3638,346.493,345.5685,345.5685,16352.0
2020-02-12 12:55:00,347.66,347.73,347.23,347.24,24481.0,345.5884,345.658,345.161,345.1709,24481.0
2020-02-12 13:00:00,347.25,347.59,347.25,347.39,17210.0,345.1808,345.5188,345.1808,345.32,17210.0
2020-02-12 13:05:00,347.47,347.68,347.43,347.57,14620.0,345.3995,345.6083,345.3598,345.4989,14620.0
2020-02-12 13:10:00,347.61,347.7,347.53,347.65,8861.0,345.5387,345.6282,345.4592,345.5785,8861.0
2020-02-12 13:15:00,347.63,348.16,347.63,348.12,21368.0,345.5586,346.0854,345.5586,346.0457,21368.0
2020-02-12 13:20:00,348.15,348.44,348.06,348.2,28612.0,346.0755,346.3638,345.986,346.1252,28612.0
2020-02-12 13:25:00,348.13,348.44,348.12,348.42,10830.0,346.0556,346.3638,346.0457,346.3439,10830.0
2020-02-12 13:30:00,348.46,348.59,348.33,348.58,27313.0,346.3836,346.5129,346.2544,346.5029,27313.0
2020-02-12 13:35:00,348.56,348.58,348.3,348.45,21971.0,346.483,346.5029,346.2246,346.3737,21971.0
2020-02-12 13:40:00,348.45,348.45,348.1,348.19,16296.0,346.3737,346.3737,346.0258,346.1152,16296.0
2020-02-12 13:45:00,348.2,348.27,347.88,347.97,15322.0,346.1252,346.1948,345.8071,345.8966,15322.0
2020-02-12 13:50:00,347.98,348.22,347.95,348.13,10974.0,345.9065,346.1451,345.8767,346.0556,10974.0
2020-02-12 13:55:00,348.1,348.4,348.0,348.35,5769.0,346.0258,346.324,345.9264,346.2743,5769.0
2020-02-12 14:00:00,348.35,348.66,348.3,348.4,26379.0,346.2743,346.5824,346.2246,346.324,26379.0
2020-02-12 14:05:00,348.45,348.63,348.32,348.61,22600.0,346.3737,346.5526,346.2445,346.5327,22600.0
2020-02-12 14:10:00,348.63,348.66,348.14,348.21,14232.0,346.5526,346.5824,346.0655,346.1351,14232.0
2020-02-12 14:15:00,348.25,348.34,348.16,348.23,9152.0,346.1749,346.2644,346.0854,346.155,9152.0
2020-02-12 14:20:00,348.25,348.36,348.2,348.27,9674.0,346.1749,346.2842,346.1252,346.1948,9674.0
2020-02-12 14:25:00,348.24,348.45,348.24,348.33,19122.0,346.1649,346.3737,346.1649,346.2544,19122.0
2020-02-12 14:30:00,348.31,348.42,348.21,348.32,15618.0,346.2345,346.3439,346.1351,346.2445,15618.0
2020-02-12 14:35:00,348.31,348.4,348.18,348.21,9358.0,346.2345,346.324,346.1053,346.1351,9358.0
2020-02-12 14:40:00,348.2,348.32,348.11,348.19,16071.0,346.1252,346.2445,346.0357,346.1152,16071.0
2020-02-12 14:45:00,348.15,348.27,348.04,348.18,9396.0,346.0755,346.1948,345.9661,346.1053,9396.0
2020-02-12 14:50:00,348.15,348.2,347.88,348.11,32921.0,346.0755,346.1252,345.8071,346.0357,32921.0
2020-02-12 14:55:00,348.09,348.44,348.04,348.35,42957.0,346.0158,346.3638,345.9661,346.2743,42957.0
2020-02-12 15:00:00,348.38,348.75,348.27,348.75,46239.0,346.3041,346.6719,346.1948,346.6719,46239.0
2020-02-12 15:05:00,348.72,348.82,348.06,348.2,71840.0,346.6421,346.7415,345.986,346.1252,71840.0
2020-02-12 15:10:00,348.2,348.21,347.6,347.82,42613.0,346.1252,346.1351,345.5288,345.7475,42613.0
2020-02-12 15:15:00,347.75,347.92,347.63,347.73,20234.0,345.6779,345.8469,345.5586,345.658,20234.0
2020-02-12 15:20:00,347.76,348.13,347.62,348.02,21578.0,345.6878,346.0556,345.5486,345.9463,21578.0
2020-02-12 15:25:00,347.98,348.26,347.7,347.76,21324.0,345.9065,346.1848,345.6282,345.6878,21324.0
2020-02-12 15:30:00,347.78,348.02,347.59,347.96,18936.0,345.7077,345.9463,345.5188,345.8866,18936.0
2020-02-12 15:35:00,347.92,347.97,347.65,347.78,22144.0,345.8469,345.8966,345.5785,345.7077,22144.0
2020-02-12 15:40:00,347.8,348.04,347.7,348.02,33166.0,345.7276,345.9661,345.6282,345.9463,33166.0
2020-02-12 15:45:00,348.0,348.2,347.82,347.85,36445.0,345.9264,346.1252,345.7475,345.7773,36445.0
2020-02-12 15:50:00,347.86,348.0,347.44,347.66,78326.0,345.7872,345.9264,345.3697,345.5884,78326.0
2020-02-12 15:55:00,347.61,347.91,347.24,347.41,131377.0,345.5387,345.8369,345.1709,345.3399,131377.0
2020-02-13 09:30:00,344.32,345.74,343.76,345.59,115099.0,344.32,345.74,343.76,345.59,115099.0
2020-02-13 09:35:00,345.6,346.43,345.26,345.26,66534.0,345.6,346.43,345.26,345.26,66534.0
2020-02-13 09:40:00,345.33,346.21,345.01,346.0,37211.0,345.33,346.21,345.01,346.0,37211.0
2020-02-13 09:45:00,346.24,347.89,346.11,347.06,94582.0,346.24,347.89,346.11,347.06,94582.0
2020-02-13 09:50:00,346.92,347.25,346.1,347.25,43369.0,346.92,347.25,346.1,347.25,43369.0
2020-02-13 09:55:00,347.02,347.3,345.9,346.02,46453.0,347.02,347.3,345.9,346.02,46453.0
2020-02-13 10:00:00,346.01,346.22,345.1,345.35,31091.0,346.01,346.22,345.1,345.35,31091.0
2020-02-13 10:05:00,345.5,346.23,345.44,345.99,36403.0,345.5,346.23,345.44,345.99,36403.0
2020-02-13 10:10:00,346.06,346.2,345.44,345.95,37670.0,346.06,346.2,345.44,345.95,37670.0
2020-02-13 10:15:00,346.02,346.05,345.48,345.7,29834.0,346.02,346.05,345.48,345.7,29834.0
2020-02-13 10:20:00,345.63,345.63,345.11,345.38,26919.0,345.63,345.63,345.11,345.38,26919.0
2020-02-13 10:25:00,345.36,345.47,345.05,345.42,12205.0,345.36,345.47,345.05,345.42,12205.0
2020-02-13 10:30:00,345.36,345.7,344.67,345.31,46569.0,345.36,345.7,344.67,345.31,46569.0
2020-02-13 10:35:00,345.05,345.19,344.41,344.77,22258.0,345.05,345.19,344.41,344.77,22258.0
2020-02-13 10:40:00,344.72,344.99,344.28,344.3,32871.0,344.72,344.99,344.28,344.3,32871.0
2020-02-13 10:45:00,344.34,344.73,344.02,344.7,33010.0,344.34,344.73,344.02,344.7,33010.0
2020-02-13 10:50:00,344.66,345.3,344.48,345.13,28223.0,344.66,345.3,344.48,345.13,28223.0
2020-02-13 10:55:00,345.09,345.32,344.87,345.15,15880.0,345.09,345.32,344.87,345.15,15880.0
2020-02-13 11:00:00,345.21,345.56,345.0,345.37,39611.0,345.21,345.56,345.0,345.37,39611.0
2020-02-13 11:05:00,345.46,346.27,345.42,345.92,37865.0,345.46,346.27,345.42,345.92,37865.0
2020-02-13 11:10:00,346.02,346.37,345.72,345.8,28124.0,346.02,346.37,345.72,345.8,28124.0
2020-02-13 11:15:00,345.81,345.95,345.48,345.85,38105.0,345.81,345.95,345.48,345.85,38105.0
2020-02-13 11:20:00,345.78,346.06,345.75,345.88,16090.0,345.78,346.06,345.75,345.88,16090.0
2020-02-13 11:25:00,345.91,346.09,345.71,345.92,13210.0,345.91,346.09,345.71,345.92,13210.0
2020-02-13 11:30:00,345.9,346.02,345.78,345.79,10835.0,345.9,346.02,345.78,345.79,10835.0
2020-02-13 11:35:00,345.81,346.01,345.37,345.42,29456.0,345.81,346.01,345.37,345.42,29456.0
2020-02-13 11:40:00,345.47,345.82,345.37,345.62,14813.0,345.47,345.82,345.37,345.62,14813.0
2020-02-13 11:45:00,345.62,345.66,345.01,345.11,19600.0,345.62,345.66,345.01,345.11,19600.0
2020-02-13 11:50:00,345.0,345.27,344.91,345.27,20713.0,345.0,345.27,344.91,345.27,20713.0
2020-02-13 11:55:00,345.35,345.65,345.27,345.63,10076.0,345.35,345.65,345.27,345.63,10076.0
2020-02-13 12:00:00,345.64,345.97,345.63,345.88,17042.0,345.64,345.97,345.63,345.88,17042.0
2020-02-13 12:05:00,345.89,346.09,345.76,345.87,15738.0,345.89,346.09,345.76,345.87,15738.0
2020-02-13 12:10:00,345.92,346.44,345.89,346.27,24537.0,345.92,346.44,345.89,346.27,24537.0
2020-02-13 12:15:00,346.27,346.53,346.27,346.39,17702.0,346.27,346.53,346.27,346.39,17702.0
2020-02-13 12:20:00,346.36,346.46,346.0,346.44,19526.0,346.36,346.46,346.0,346.44,19526.0
2020-02-13 12:25:00,346.45,346.47,346.09,346.36,9210.0,346.45,346.47,346.09,346.36,9210.0
2020-02-13 12:30:00,346.32,346.37,346.1,346.26,10497.0,346.32,346.37,346.1,346.26,10497.0
2020-02-13 12:35:00,346.34,346.43,345.72,345.77,11127.0,346.34,346.43,345.72,345.77,11127.0
2020-02-13 12:40:00,345.76,346.23,345.7,346.2,14410.0,345.76,346.23,345.7,346.2,14410.0
2020-02-13 12:45:00,346.21,346.36,346.18,346.25,7346.0,346.21,346.36,346.18,346.25,7346.0
2020-02-13 12:50:00,346.26,346.49,346.26,346.49,20246.0,346.26,346.49,346.26,346.49,20246.0
2020-02-13 12:55:00,346.48,346.54,345.78,345.95,23477.0,346.48,346.54,345.78,345.95,23477.0
2020-02-13 13:00:00,345.9,346.24,345.53,346.01,20803.0,345.9,346.24,345.53,346.01,20803.0
2020-02-13 13:05:00,346.03,346.09,345.7,345.75,11832.0,346.03,346.09,345.7,345.75,11832.0
2020-02-13 13:10:00,345.77,345.78,345.43,345.48,18409.0,345.77,345.78,345.43,345.48,18409.0
2020-02-13 13:15:00,345.51,345.51,345.28,345.38,9096.0,345.51,345.51,345.28,345.38,9096.0
2020-02-13 13:20:00,345.5,345.86,345.49,345.61,10152.0,345.5,345.86,345.49,345.61,10152.0
2020-02-13 13:25:00,345.68,346.09,345.67,346.0,12486.0,345.68,346.09,345.67,346.0,12486.0
2020-02-13 13:30:00,346.09,346.1,345.89,345.93,10942.0,346.09,346.1,345.89,345.93,10942.0
2020-02-13 13:35:00,345.9,345.9,345.5,345.76,11357.0,345.9,345.9,345.5,345.76,11357.0
2020-02-13 13:40:00,345.77,346.06,345.76,345.93,8072.0,345.77,346.06,345.76,345.93,8072.0
2020-02-13 13:45:00,345.95,346.15,345.81,346.12,6958.0,345.95,346.15,345.81,346.12,6958.0
2020-02-13 13:50:00,346.11,346.19,345.71,345.76,13287.0,346.11,346.19,345.71,345.76,13287.0
2020-02-13 13:55:00,345.71,346.15,345.71,346.07,10166.0,345.71,346.15,345.71,346.07,10166.0
2020-02-13 14:00:00,346.08,346.32,346.07,346.16,18731.0,346.08,346.32,346.07,346.16,18731.0
2020-02-13 14:05:00,346.12,346.18,345.99,346.06,9869.0,346.12,346.18,345.99,346.06,9869.0
2020-02-13 14:10:00,346.02,346.02,345.76,345.88,9636.0,346.02,346.02,345.76,345.88,9636.0
2020-02-13 14:15:00,345.93,346.0,345.56,345.62,9578.0,345.93,346.0,345.56,345.62,9578.0
2020-02-13 14:20:00,345.6,345.76,345.44,345.47,17397.0,345.6,345.76,345.44,345.47,17397.0
2020-02-13 14:25:00,345.47,345.48,345.13,345.26,13413.0,345.47,345.48,345.13,345.26,13413.0
2020-02-13 14:30:00,345.25,345.58,345.18,345.5,12382.0,345.25,345.58,345.18,345.5,12382.0
2020-02-13 14:35:00,345.42,345.45,345.05,345.13,7363.0,345.42,345.45,345.05,345.13,7363.0
2020-02-13 14:40:00,345.14,345.35,345.11,345.11,6963.0,345.14,345.35,345.11,345.11,6963.0
2020-02-13 14:45:00,345.13,345.18,344.49,344.52,30944.0,345.13,345.18,344.49,344.52,30944.0
2020-02-13 14:50:00,344.63,344.8,344.36,344.65,15462.0,344.63,344.8,344.36,344.65,15462.0
2020-02-13 14:55:00,344.6,345.1,344.56,344.98,12193.0,344.6,345.1,344.56,344.98,12193.0
2020-02-13 15:00:00,344.95,345.03,344.21,344.21,19645.0,344.95,345.03,344.21,344.21,19645.0
2020-02-13 15:05:00,344.2,344.6,344.2,344.3,15563.0,344.2,344.6,344.2,344.3,15563.0
2020-02-13 15:10:00,344.3,344.46,344.08,344.11,15132.0,344.3,344.46,344.08,344.11,15132.0
2020-02-13 15:15:00,344.07,344.28,343.8,343.81,36737.0,344.07,344.28,343.8,343.81,36737.0
2020-02-13 15:20:00,343.84,343.89,343.6,343.67,53937.0,343.84,343.89,343.6,343.67,53937.0
2020-02-13 15:25:00,343.69,343.75,343.1,343.26,59128.0,343.69,343.75,343.1,343.26,59128.0
2020-02-13 15:30:00,343.25,343.58,343.21,343.39,34980.0,343.25,343.58,343.21,343.39,34980.0
2020-02-13 15:35:00,343.38,343.65,343.21,343.4,17733.0,343.38,343.65,343.21,343.4,17733.0
2020-02-13 15:40:00,343.38,343.46,343.08,343.22,23447.0,343.38,343.46,343.08,343.22,23447.0
2020-02-13 15:45:00,343.17,343.35,342.97,343.23,59907.0,343.17,343.35,342.97,343.23,59907.0
2020-02-13 15:50:00,343.18,343.3,342.63,342.66,67160.0,343.18,343.3,342.63,342.66,67160.0
2020-02-13 15:55:00,342.66,343.03,342.65,343.0,118992.0,342.66,343.03,342.65,343.0,118992.0
2020-02-14 09:30:00,342.3,342.77,341.37,342.26,85167.0,342.3,342.77,341.37,342.26,85167.0
2020-02-14 09:35:00,342.46,342.48,341.78,342.28,44001.0,342.46,342.48,341.78,342.28,44001.0
2020-02-14 09:40:00,342.43,343.23,342.25,343.17,38913.0,342.43,343.23,342.25,343.17,38913.0
2020-02-14 09:45:00,343.23,344.48,343.12,343.35,57908.0,343.23,344.48,343.12,343.35,57908.0
2020-02-14 09:50:00,343.38,343.84,342.75,343.06,32809.0,343.38,343.84,342.75,343.06,32809.0
2020-02-14 09:55:00,343.04,343.68,342.97,343.27,16311.0,343.04,343.68,342.97,343.27,16311.0
2020-02-14 10:00:00,343.24,343.83,342.87,343.8,29708.0,343.24,343.83,342.87,343.8,29708.0
2020-02-14 10:05:00,343.8,344.5,343.56,344.25,25705.0,343.8,344.5,343.56,344.25,25705.0
2020-02-14 10:10:00,344.18,344.25,343.54,343.76,33344.0,344.18,344.25,343.54,343.76,33344.0
2020-02-14 10:15:00,343.7,343.77,343.4,343.66,24935.0,343.7,343.77,343.4,343.66,24935.0
2020-02-14 10:20:00,343.68,343.84,342.58,342.99,58834.0,343.68,343.84,342.58,342.99,58834.0
2020-02-14 10:25:00,342.99,343.51,342.77,343.13,40446.0,342.99,343.51,342.77,343.13,40446.0
2020-02-14 10:30:00,343.09,343.59,342.83,343.56,29185.0,343.09,343.59,342.83,343.56,29185.0
2020-02-14 10:35:00,343.53,343.63,342.82,342.91,20572.0,343.53,343.63,342.82,342.91,20572.0
2020-02-14 10:40:00,342.93,343.5,342.89,343.09,11451.0,342.93,343.5,342.89,343.09,11451.0
2020-02-14 10:45:00,343.26,343.34,342.82,342.83,27707.0,343.26,343.34,342.82,342.83,27707.0
2020-02-14 10:50:00,342.85,343.3,342.62,342.62,12220.0,342.85,343.3,342.62,342.62,12220.0
2020-02-14 10:55:00,342.65,343.19,342.34,342.71,29405.0,342.65,343.19,342.34,342.71,29405.0
2020-02-14 11:00:00,342.92,343.09,341.7,341.95,150416.0,342.92,343.09,341.7,341.95,150416.0
2020-02-14 11:05:00,341.98,342.78,341.52,342.26,124423.0,341.98,342.78,341.52,342.26,124423.0
2020-02-14 11:10:00,342.29,342.99,341.81,342.24,140798.0,342.29,342.99,341.81,342.24,140798.0
2020-02-14 11:15:00,342.27,342.66,341.75,342.51,36295.0,342.27,342.66,341.75,342.51,36295.0
2020-02-14 11:20:00,342.49,342.79,342.44,342.56,7110.0,342.49,342.79,342.44,342.56,7110.0
2020-02-14 11:25:00,342.65,343.11,342.45,343.11,18239.0,342.65,343.11,342.45,343.11,18239.0
2020-02-14 11:30:00,343.07,343.57,343.0,343.34,43585.0,343.07,343.57,343.0,343.34,43585.0
2020-02-14 11:35:00,343.33,344.02,343.32,343.86,21487.0,343.33,344.02,343.32,343.86,21487.0
2020-02-14 11:40:00,343.82,343.87,343.48,343.8,32830.0,343.82,343.87,343.48,343.8,32830.0
2020-02-14 11:45:00,343.82,343.82,343.04,343.1,14996.0,343.82,343.82,343.04,343.1,14996.0
2020-02-14 11:50:00,343.09,343.26,342.63,342.74,29916.0,343.09,343.26,342.63,342.74,29916.0
2020-02-14 11:55:00,342.77,342.81,342.42,342.73,15019.0,342.77,342.81,342.42,342.73,15019.0
2020-02-14 12:00:00,342.69,342.8,342.58,342.74,14522.0,342.69,342.8,342.58,342.74,14522.0
2020-02-14 12:05:00,342.76,343.2,342.26,343.07,16945.0,342.76,343.2,342.26,343.07,16945.0
2020-02-14 12:10:00,343.01,343.21,342.68,343.17,16170.0,343.01,343.21,342.68,343.17,16170.0
2020-02-14 12:15:00,343.12,343.32,343.02,343.18,19963.0,343.12,343.32,343.02,343.18,19963.0
2020-02-14 12:20:00,343.24,343.24,342.88,342.99,15164.0,343.24,343.24,342.88,342.99,15164.0
2020-02-14 12:25:00,342.98,343.26,342.94,343.15,6263.0,342.98,343.26,342.94,343.15,6263.0
2020-02-14 12:30:00,343.15,343.2,341.03,341.7,92888.0,343.15,343.2,341.03,341.7,92888.0
2020-02-14 12:35:00,341.53,342.19,341.03,341.81,68494.0,341.53,342.19,341.03,341.81,68494.0
2020-02-14 12:40:00,341.92,342.84,340.56,341.28,72009.0,341.92,342.84,340.56,341.28,72009.0
2020-02-14 12:45:00,341.63,341.85,341.06,341.68,23333.0,341.63,341.85,341.06,341.68,23333.0
2020-02-14 12:50:00,341.58,341.96,341.42,341.75,10654.0,341.58,341.96,341.42,341.75,10654.0
2020-02-14 12:55:00,341.72,341.72,341.01,341.1,16294.0,341.72,341.72,341.01,341.1,16294.0
2020-02-14 13:00:00,341.07,341.29,340.21,340.28,69900.0,341.07,341.29,340.21,340.28,69900.0
2020-02-14 13:05:00,340.36,341.35,340.36,340.59,29276.0,340.36,341.35,340.36,340.59,29276.0
2020-02-14 13:10:00,340.62,340.74,340.2,340.2,32450.0,340.62,340.74,340.2,340.2,32450.0
2020-02-14 13:15:00,340.21,340.3,338.62,338.75,89104.0,340.21,340.3,338.62,338.75,89104.0
2020-02-14 13:20:00,338.8,339.49,338.49,339.38,66499.0,338.8,339.49,338.49,339.38,66499.0
2020-02-14 13:25:00,339.42,339.58,338.0,338.02,54113.0,339.42,339.58,338.0,338.02,54113.0
2020-02-14 13:30:00,338.01,339.13,338.01,339.07,42871.0,338.01,339.13,338.01,339.07,42871.0
2020-02-14 13:35:00,339.2,340.3,339.2,339.99,36578.0,339.2,340.3,339.2,339.99,36578.0
2020-02-14 13:40:00,339.87,339.89,338.58,339.15,41223.0,339.87,339.89,338.58,339.15,41223.0
2020-02-14 13:45:00,339.38,339.47,338.8,339.05,22248.0,339.38,339.47,338.8,339.05,22248.0
2020-02-14 13:50:00,338.86,338.95,338.0,338.0,34101.0,338.86,338.95,338.0,338.0,34101.0
2020-02-14 13:55:00,338.03,338.65,338.0,338.61,24554.0,338.03,338.65,338.0,338.61,24554.0
2020-02-14 14:00:00,338.51,339.44,338.38,339.22,42563.0,338.51,339.44,338.38,339.22,42563.0
2020-02-14 14:05:00,339.25,339.49,339.0,339.46,14522.0,339.25,339.49,339.0,339.46,14522.0
2020-02-14 14:10:00,339.43,339.8,339.29,339.46,19412.0,339.43,339.8,339.29,339.46,19412.0
2020-02-14 14:15:00,339.49,339.58,338.4,338.69,50073.0,339.49,339.58,338.4,338.69,50073.0
2020-02-14 14:20:00,338.74,339.09,338.61,338.93,17198.0,338.74,339.09,338.61,338.93,17198.0
2020-02-14 14:25:00,338.88,339.34,338.88,339.28,14746.0,338.88,339.34,338.88,339.28,14746.0
2020-02-14 14:30:00,339.34,339.65,338.85,339.48,35081.0,339.34,339.65,338.85,339.48,35081.0
2020-02-14 14:35:00,339.59,340.33,339.59,340.07,23820.0,339.59,340.33,339.59,340.07,23820.0
2020-02-14 14:40:00,340.05,340.23,339.9,340.01,19236.0,340.05,340.23,339.9,340.01,19236.0
2020-02-14 14:45:00,339.92,340.06,339.65,339.85,21035.0,339.92,340.06,339.65,339.85,21035.0
2020-02-14 14:50:00,339.85,339.92,339.0,339.25,19706.0,339.85,339.92,339.0,339.25,19706.0
2020-02-14 14:55:00,339.25,339.49,339.14,339.34,12458.0,339.25,339.49,339.14,339.34,12458.0
2020-02-14 15:00:00,339.29,339.77,339.19,339.65,9059.0,339.29,339.77,339.19,339.65,9059.0
2020-02-14 15:05:00,339.59,339.74,339.32,339.4,16978.0,339.59,339.74,339.32,339.4,16978.0
2020-02-14 15:10:00,339.45,339.54,339.25,339.39,21463.0,339.45,339.54,339.25,339.39,21463.0
2020-02-14 15:15:00,339.5,339.6,339.36,339.48,29629.0,339.5,339.6,339.36,339.48,29629.0
2020-02-14 15:20:00,339.44,339.69,339.43,339.57,17645.0,339.44,339.69,339.43,339.57,17645.0
2020-02-14 15:25:00,339.65,339.72,339.54,339.68,17338.0,339.65,339.72,339.54,339.68,17338.0
2020-02-14 15:30:00,339.63,339.82,339.55,339.69,20829.0,339.63,339.82,339.55,339.69,20829.0
2020-02-14 15:35:00,339.72,339.85,339.63,339.82,26299.0,339.72,339.85,339.63,339.82,26299.0
2020-02-14 15:40:00,339.8,340.09,339.71,340.07,24215.0,339.8,340.09,339.71,340.07,24215.0
2020-02-14 15:45:00,340.1,340.5,339.99,340.33,44722.0,340.1,340.5,339.99,340.33,44722.0
2020-02-14 15:50:00,340.35,341.0,340.25,340.92,56468.0,340.35,341.0,340.25,340.92,56468.0
2020-02-14 15:55:00,340.88,341.12,340.42,340.5,129310.0,340.88,341.12,340.42,340.5,129310.0
2020-02-18 09:30:00,338.77,339.02,337.94,338.8,114581.0,338.77,339.02,337.94,338.8,114581.0
2020-02-18 09:35:00,338.61,339.06,338.2,338.74,58015.0,338.61,339.06,338.2,338.74,58015.0
2020-02-18 09:40:00,338.73,339.55,338.7,339.05,52781.0,338.73,339.55,338.7,339.05,52781.0
2020-02-18 09:45:00,339.28,339.61,338.66,338.66,32936.0,339.28,339.61,338.66,338.66,32936.0
2020-02-18 09:50:00,338.76,339.31,338.46,338.94,34100.0,338.76,339.31,338.46,338.94,34100.0
2020-02-18 09:55:00,339.0,339.99,338.41,339.79,40704.0,339.0,339.99,338.41,339.79,40704.0
2020-02-18 10:00:00,339.63,339.79,339.14,339.17,35486.0,339.63,339.79,339.14,339.17,35486.0
2020-02-18 10:05:00,339.08,339.3,338.9,339.07,22554.0,339.08,339.3,338.9,339.07,22554.0
2020-02-18 10:10:00,339.11,339.38,339.0,339.1,17609.0,339.11,339.38,339.0,339.1,17609.0
2020-02-18 10:15:00,339.07,339.53,338.7,339.5,31002.0,339.07,339.53,338.7,339.5,31002.0
2020-02-18 10:20:00,339.43,339.51,339.23,339.25,12977.0,339.43,339.51,339.23,339.25,12977.0
2020-02-18 10:25:00,339.25,339.32,338.45,338.51,27358.0,339.25,339.32,338.45,338.51,27358.0
2020-02-18 10:30:00,338.6,338.88,338.09,338.2,30314.0,338.6,338.88,338.09,338.2,30314.0
2020-02-18 10:35:00,338.15,338.47,337.8,338.21,38763.0,338.15,338.47,337.8,338.21,38763.0
2020-02-18 10:40:00,338.21,338.28,337.8,338.06,19892.0,338.21,338.28,337.8,338.06,19892.0
2020-02-18 10:45:00,338.05,338.64,337.93,338.1,26454.0,338.05,338.64,337.93,338.1,26454.0
2020-02-18 10:50:00,338.09,338.27,337.57,337.84,58474.0,338.09,338.27,337.57,337.84,58474.0
2020-02-18 10:55:00,337.8,338.66,337.59,338.3,104098.0,337.8,338.66,337.59,338.3,104098.0
2020-02-18 11:00:00,338.25,338.76,338.04,338.15,20488.0,338.25,338.76,338.04,338.15,20488.0
2020-02-18 11:05:00,338.08,338.36,337.99,338.32,11330.0,338.08,338.36,337.99,338.32,11330.0
2020-02-18 11:10:00,338.28,338.46,337.74,337.79,27595.0,338.28,338.46,337.74,337.79,27595.0
2020-02-18 11:15:00,337.72,337.97,337.3,337.41,70492.0,337.72,337.97,337.3,337.41,70492.0
2020-02-18 11:20:00,337.32,338.0,337.32,337.6,25325.0,337.32,338.0,337.32,337.6,25325.0
2020-02-18 11:25:00,337.57,337.61,337.25,337.33,28653.0,337.57,337.61,337.25,337.33,28653.0
2020-02-18 11:30:00,337.34,337.57,336.62,336.93,46237.0,337.34,337.57,336.62,336.93,46237.0
2020-02-18 11:35:00,336.88,337.04,336.77,336.83,14537.0,336.88,337.04,336.77,336.83,14537.0
2020-02-18 11:40:00,336.8,336.89,336.1,336.12,39292.0,336.8,336.89,336.1,336.12,39292.0
2020-02-18 11:45:00,336.2,337.18,336.17,337.11,51502.0,336.2,337.18,336.17,337.11,51502.0
2020-02-18 11:50:00,337.19,337.45,336.8,337.3,29931.0,337.19,337.45,336.8,337.3,29931.0
2020-02-18 11:55:00,337.42,337.47,336.96,336.97,18822.0,337.42,337.47,336.96,336.97,18822.0
2020-02-18 12:00:00,337.08,337.24,336.9,337.14,12509.0,337.08,337.24,336.9,337.14,12509.0
2020-02-18 12:05:00,337.14,337.62,336.99,337.51,17555.0,337.14,337.62,336.99,337.51,17555.0
2020-02-18 12:10:00,337.55,337.81,337.46,337.58,12391.0,337.55,337.81,337.46,337.58,12391.0
2020-02-18 12:15:00,337.59,337.59,337.31,337.45,6554.0,337.59,337.59,337.31,337.45,6554.0
2020-02-18 12:20:00,337.39,337.51,337.28,337.47,6312.0,337.39,337.51,337.28,337.47,6312.0
2020-02-18 12:25:00,337.52,337.61,337.36,337.4,7888.0,337.52,337.61,337.36,337.4,7888.0
2020-02-18 12:30:00,337.38,337.58,337.26,337.39,20675.0,337.38,337.58,337.26,337.39,20675.0
2020-02-18 12:35:00,337.35,337.53,337.29,337.43,8980.0,337.35,337.53,337.29,337.43,8980.0
2020-02-18 12:40:00,337.43,337.48,337.3,337.4,9295.0,337.43,337.48,337.3,337.4,9295.0
2020-02-18 12:45:00,337.4,337.71,337.38,337.71,21109.0,337.4,337.71,337.38,337.71,21109.0
2020-02-18 12:50:00,337.66,337.72,337.57,337.65,10606.0,337.66,337.72,337.57,337.65,10606.0
2020-02-18 12:55:00,337.61,337.71,337.55,337.66,5475.0,337.61,337.71,337.55,337.66,5475.0
2020-02-18 13:00:00,337.7,338.28,337.7,338.25,21294.0,337.7,338.28,337.7,338.25,21294.0
2020-02-18 13:05:00,338.21,338.21,337.86,337.91,9950.0,338.21,338.21,337.86,337.91,9950.0
2020-02-18 13:10:00,337.93,337.93,337.65,337.66,13458.0,337.93,337.93,337.65,337.66,13458.0
2020-02-18 13:15:00,337.59,337.98,337.57,337.87,11759.0,337.59,337.98,337.57,337.87,11759.0
2020-02-18 13:20:00,337.92,337.97,337.58,337.76,9341.0,337.92,337.97,337.58,337.76,9341.0
2020-02-18 13:25:00,337.8,338.0,337.76,338.0,8635.0,337.8,338.0,337.76,338.0,8635.0
2020-02-18 13:30:00,337.97,338.11,337.58,337.58,16079.0,337.97,338.11,337.58,337.58,16079.0
2020-02-18 13:35:00,337.62,337.77,337.5,337.65,12187.0,337.62,337.77,337.5,337.65,12187.0
2020-02-18 13:40:00,337.65,337.7,337.41,337.44,9186.0,337.65,337.7,337.41,337.44,9186.0
2020-02-18 13:45:00,337.39,337.87,337.35,337.77,15026.0,337.39,337.87,337.35,337.77,15026.0
2020-02-18 13:50:00,337.87,337.88,337.53,337.59,4960.0,337.87,337.88,337.53,337.59,4960.0
2020-02-18 13:55:00,337.59,337.8,337.58,337.68,7029.0,337.59,337.8,337.58,337.68,7029.0
2020-02-18 14:00:00,337.79,337.8,337.54,337.74,15034.0,337.79,337.8,337.54,337.74,15034.0
2020-02-18 14:05:00,337.72,337.79,337.63,337.66,6839.0,337.72,337.79,337.63,337.66,6839.0
2020-02-18 14:10:00,337.7,337.76,337.58,337.7,11213.0,337.7,337.76,337.58,337.7,11213.0
2020-02-18 14:15:00,337.6,337.95,337.6,337.94,19698.0,337.6,337.95,337.6,337.94,19698.0
2020-02-18 14:20:00,337.94,338.15,337.72,338.15,23728.0,337.94,338.15,337.72,338.15,23728.0
2020-02-18 14:25:00,338.17,339.06,338.17,339.05,26969.0,338.17,339.06,338.17,339.05,26969.0
2020-02-18 14:30:00,338.99,339.04,338.53,338.57,16784.0,338.99,339.04,338.53,338.57,16784.0
2020-02-18 14:35:00,338.66,338.79,338.37,338.71,19345.0,338.66,338.79,338.37,338.71,19345.0
2020-02-18 14:40:00,338.72,339.33,338.58,339.23,14979.0,338.72,339.33,338.58,339.23,14979.0
2020-02-18 14:45:00,339.27,339.27,338.81,339.03,17072.0,339.27,339.27,338.81,339.03,17072.0
2020-02-18 14:50:00,339.02,339.02,338.7,338.86,6348.0,339.02,339.02,338.7,338.86,6348.0
2020-02-18 14:55:00,338.81,339.11,338.73,338.84,13074.0,338.81,339.11,338.73,338.84,13074.0
2020-02-18 15:00:00,338.89,339.15,338.87,338.98,15258.0,338.89,339.15,338.87,338.98,15258.0
2020-02-18 15:05:00,339.0,339.1,338.89,338.93,26609.0,339.0,339.1,338.89,338.93,26609.0
2020-02-18 15:10:00,338.96,339.24,338.91,339.18,9812.0,338.96,339.24,338.91,339.18,9812.0
2020-02-18 15:15:00,339.13,339.14,338.67,338.67,13384.0,339.13,339.14,338.67,338.67,13384.0
2020-02-18 15:20:00,338.57,338.75,338.42,338.75,12743.0,338.57,338.75,338.42,338.75,12743.0
2020-02-18 15:25:00,338.76,338.82,338.5,338.76,11118.0,338.76,338.82,338.5,338.76,11118.0
2020-02-18 15:30:00,338.71,338.75,338.51,338.59,8801.0,338.71,338.75,338.51,338.59,8801.0
2020-02-18 15:35:00,338.5,338.6,338.26,338.3,13820.0,338.5,338.6,338.26,338.3,13820.0
2020-02-18 15:40:00,338.25,338.95,338.25,338.91,36151.0,338.25,338.95,338.25,338.91,36151.0
2020-02-18 15:45:00,338.87,339.02,338.59,338.61,20027.0,338.87,339.02,338.59,338.61,20027.0
2020-02-18 15:50:00,338.56,338.84,338.48,338.68,24220.0,338.56,338.84,338.48,338.68,24220.0
2020-02-18 15:55:00,338.67,339.0,338.55,338.92,74274.0,338.67,339.0,338.55,338.92,74274.0
2020-02-19 09:30:00,338.12,339.2,337.58,338.03,99119.0,338.12,339.2,337.58,338.03,99119.0
2020-02-19 09:35:00,337.98,338.29,336.76,337.82,79754.0,337.98,338.29,336.76,337.82,79754.0
2020-02-19 09:40:00,337.81,338.25,337.42,337.85,84441.0,337.81,338.25,337.42,337.85,84441.0
2020-02-19 09:45:00,337.89,338.08,336.95,337.18,59530.0,337.89,338.08,336.95,337.18,59530.0
2020-02-19 09:50:00,337.1,337.38,337.01,337.07,27942.0,337.1,337.38,337.01,337.07,27942.0
2020-02-19 09:55:00,337.1,337.35,336.4,337.1,66949.0,337.1,337.35,336.4,337.1,66949.0
2020-02-19 10:00:00,337.16,337.28,336.52,336.73,43674.0,337.16,337.28,336.52,336.73,43674.0
2020-02-19 10:05:00,336.74,337.12,336.5,337.1,24912.0,336.74,337.12,336.5,337.1,24912.0
2020-02-19 10:10:00,337.02,337.09,336.45,336.46,27510.0,337.02,337.09,336.45,336.46,27510.0
2020-02-19 10:15:00,336.52,336.77,335.86,336.01,65594.0,336.52,336.77,335.86,336.01,65594.0
2020-02-19 10:20:00,336.07,337.0,336.05,336.53,34034.0,336.07,337.0,336.05,336.53,34034.0
2020-02-19 10:25:00,336.49,337.18,336.45,336.93,44273.0,336.49,337.18,336.45,336.93,44273.0
2020-02-19 10:30:00,337.0,337.23,336.79,336.86,25329.0,337.0,337.23,336.79,336.86,25329.0
2020-02-19 10:35:00,336.87,337.19,336.76,337.1,18314.0,336.87,337.19,336.76,337.1,18314.0
2020-02-19 10:40:00,337.13,337.13,336.82,336.87,25407.0,337.13,337.13,336.82,336.87,25407.0
2020-02-19 10:45:00,336.9,337.54,336.57,337.08,136739.0,336.9,337.54,336.57,337.08,136739.0
2020-02-19 10:50:00,337.13,337.87,337.04,337.85,45837.0,337.13,337.87,337.04,337.85,45837.0
2020-02-19 10:55:00,337.8,338.61,337.75,338.45,52341.0,337.8,338.61,337.75,338.45,52341.0
2020-02-19 11:00:00,338.41,339.19,338.21,339.03,75045.0,338.41,339.19,338.21,339.03,75045.0
2020-02-19 11:05:00,338.89,339.68,338.87,339.43,51774.0,338.89,339.68,338.87,339.43,51774.0
2020-02-19 11:10:00,339.43,339.64,338.62,338.82,49948.0,339.43,339.64,338.62,338.82,49948.0
2020-02-19 11:15:00,338.76,339.1,338.76,338.81,20961.0,338.76,339.1,338.76,338.81,20961.0
2020-02-19 11:20:00,338.89,339.09,338.76,338.81,21733.0,338.89,339.09,338.76,338.81,21733.0
2020-02-19 11:25:00,338.79,338.79,338.34,338.63,23768.0,338.79,338.79,338.34,338.63,23768.0
2020-02-19 11:30:00,338.64,339.07,338.63,339.07,16992.0,338.64,339.07,338.63,339.07,16992.0
2020-02-19 11:35:00,339.1,339.5,338.94,339.08,36652.0,339.1,339.5,338.94,339.08,36652.0
2020-02-19 11:40:00,339.1,339.46,339.03,339.46,35266.0,339.1,339.46,339.03,339.46,35266.0
2020-02-19 11:45:00,339.42,339.8,339.41,339.59,25980.0,339.42,339.8,339.41,339.59,25980.0
2020-02-19 11:50:00,339.6,339.61,339.04,339.26,33269.0,339.6,339.61,339.04,339.26,33269.0
2020-02-19 11:55:00,339.27,339.46,339.09,339.12,24222.0,339.27,339.46,339.09,339.12,24222.0
2020-02-19 12:00:00,339.09,339.25,338.61,338.85,22926.0,339.09,339.25,338.61,338.85,22926.0
2020-02-19 12:05:00,338.84,339.2,338.84,339.06,22490.0,338.84,339.2,338.84,339.06,22490.0
2020-02-19 12:10:00,339.08,339.49,339.08,339.49,20125.0,339.08,339.49,339.08,339.49,20125.0
2020-02-19 12:15:00,339.47,339.7,339.45,339.55,32881.0,339.47,339.7,339.45,339.55,32881.0
2020-02-19 12:20:00,339.51,339.6,339.35,339.57,31717.0,339.51,339.6,339.35,339.57,31717.0
2020-02-19 12:25:00,339.56,339.65,339.37,339.44,41543.0,339.56,339.65,339.37,339.44,41543.0
2020-02-19 12:30:00,339.42,339.88,339.27,339.75,33077.0,339.42,339.88,339.27,339.75,33077.0
2020-02-19 12:35:00,339.71,339.81,339.55,339.71,30850.0,339.71,339.81,339.55,339.71,30850.0
2020-02-19 12:40:00,339.72,339.85,339.57,339.8,15492.0,339.72,339.85,339.57,339.8,15492.0
2020-02-19 12:45:00,339.76,340.0,339.72,339.76,29655.0,339.76,340.0,339.72,339.76,29655.0
2020-02-19 12:50:00,339.7,340.26,339.69,340.25,61407.0,339.7,340.26,339.69,340.25,61407.0
2020-02-19 12:55:00,340.2,341.0,340.18,340.86,46997.0,340.2,341.0,340.18,340.86,46997.0
2020-02-19 13:00:00,340.93,341.3,340.57,341.28,46240.0,340.93,341.3,340.57,341.28,46240.0
2020-02-19 13:05:00,341.26,341.48,340.66,341.06,35404.0,341.26,341.48,340.66,341.06,35404.0
2020-02-19 13:10:00,341.06,341.14,339.9,339.96,53301.0,341.06,341.14,339.9,339.96,53301.0
2020-02-19 13:15:00,340.05,340.68,340.0,340.51,22860.0,340.05,340.68,340.0,340.51,22860.0
2020-02-19 13:20:00,340.51,340.67,340.16,340.16,33322.0,340.51,340.67,340.16,340.16,33322.0
2020-02-19 13:25:00,340.23,340.48,340.1,340.26,16686.0,340.23,340.48,340.1,340.26,16686.0
2020-02-19 13:30:00,340.39,340.48,339.83,340.02,9308.0,340.39,340.48,339.83,340.02,9308.0
2020-02-19 13:35:00,340.02,340.25,339.81,340.19,39179.0,340.02,340.25,339.81,340.19,39179.0
2020-02-19 13:40:00,340.25,340.45,340.17,340.31,22099.0,340.25,340.45,340.17,340.31,22099.0
2020-02-19 13:45:00,340.35,340.56,340.29,340.52,26236.0,340.35,340.56,340.29,340.52,26236.0
2020-02-19 13:50:00,340.51,340.7,340.3,340.37,20840.0,340.51,340.7,340.3,340.37,20840.0
2020-02-19 13:55:00,340.4,340.46,340.18,340.35,15782.0,340.4,340.46,340.18,340.35,15782.0
2020-02-19 14:00:00,340.3,340.35,339.7,340.11,33447.0,340.3,340.35,339.7,340.11,33447.0
2020-02-19 14:05:00,340.04,340.6,340.03,340.51,130084.0,340.04,340.6,340.03,340.51,130084.0
2020-02-19 14:10:00,340.55,341.26,340.45,340.96,96436.0,340.55,341.26,340.45,340.96,96436.0
2020-02-19 14:15:00,340.93,341.0,340.55,340.98,15002.0,340.93,341.0,340.55,340.98,15002.0
2020-02-19 14:20:00,340.96,340.99,340.51,340.58,19029.0,340.96,340.99,340.51,340.58,19029.0
2020-02-19 14:25:00,340.62,340.79,340.58,340.75,15138.0,340.62,340.79,340.58,340.75,15138.0
2020-02-19 14:30:00,340.75,340.94,340.62,340.7,11085.0,340.75,340.94,340.62,340.7,11085.0
2020-02-19 14:35:00,340.7,341.0,340.68,340.81,16960.0,340.7,341.0,340.68,340.81,16960.0
2020-02-19 14:40:00,340.82,341.11,340.73,341.06,17071.0,340.82,341.11,340.73,341.06,17071.0
2020-02-19 14:45:00,341.1,341.35,341.08,341.25,24330.0,341.1,341.35,341.08,341.25,24330.0
2020-02-19 14:50:00,341.25,341.27,340.87,340.88,15508.0,341.25,341.27,340.87,340.88,15508.0
2020-02-19 14:55:00,340.89,341.11,340.8,340.91,28707.0,340.89,341.11,340.8,340.91,28707.0
2020-02-19 15:00:00,340.92,341.17,340.29,340.42,136838.0,340.92,341.17,340.29,340.42,136838.0
2020-02-19 15:05:00,340.37,340.88,339.51,339.51,43392.0,340.37,340.88,339.51,339.51,43392.0
2020-02-19 15:10:00,339.51,340.44,339.51,339.79,108737.0,339.51,340.44,339.51,339.79,108737.0
2020-02-19 15:15:00,339.71,340.13,339.66,340.13,44723.0,339.71,340.13,339.66,340.13,44723.0
2020-02-19 15:20:00,340.13,340.29,339.77,339.83,16334.0,340.13,340.29,339.77,339.83,16334.0
2020-02-19 15:25:00,339.82,340.38,339.82,339.96,23531.0,339.82,340.38,339.82,339.96,23531.0
2020-02-19 15:30:00,340.05,340.06,338.97,339.0,59098.0,340.05,340.06,338.97,339.0,59098.0
2020-02-19 15:35:00,338.96,339.05,338.02,338.08,57634.0,338.96,339.05,338.02,338.08,57634.0
2020-02-19 15:40:00,338.05,338.39,337.79,338.12,73536.0,338.05,338.39,337.79,338.12,73536.0
2020-02-19 15:45:00,338.28,338.33,337.69,338.04,44795.0,338.28,338.33,337.69,338.04,44795.0
2020-02-19 15:50:00,337.99,338.09,337.72,337.92,72009.0,337.99,338.09,337.72,337.92,72009.0
2020-02-19 15:55:00,337.95,338.49,337.93,338.26,97496.0,337.95,338.49,337.93,338.26,97496.0
2020-02-20 09:30:00,338.29,341.24,338.29,340.83,87466.0,338.29,341.24,338.29,340.83,87466.0
2020-02-20 09:35:00,340.85,341.13,338.8,339.28,42584.0,340.85,341.13,338.8,339.28,42584.0
2020-02-20 09:40:00,339.45,339.47,338.34,338.77,34266.0,339.45,339.47,338.34,338.77,34266.0
2020-02-20 09:45:00,338.76,339.5,338.28,339.32,24992.0,338.76,339.5,338.28,339.32,24992.0
2020-02-20 09:50:00,339.32,340.06,338.81,340.02,43059.0,339.32,340.06,338.81,340.02,43059.0
2020-02-20 09:55:00,339.94,340.26,339.69,340.1,30759.0,339.94,340.26,339.69,340.1,30759.0
2020-02-20 10:00:00,340.11,340.12,339.66,339.89,10642.0,340.11,340.12,339.66,339.89,10642.0
2020-02-20 10:05:00,339.88,340.25,339.35,339.72,17400.0,339.88,340.25,339.35,339.72,17400.0
2020-02-20 10:10:00,339.67,340.06,339.53,339.53,17560.0,339.67,340.06,339.53,339.53,17560.0
2020-02-20 10:15:00,339.64,339.84,339.3,339.57,21737.0,339.64,339.84,339.3,339.57,21737.0
2020-02-20 10:20:00,339.71,340.02,339.36,339.77,19384.0,339.71,340.02,339.36,339.77,19384.0
2020-02-20 10:25:00,339.79,339.91,339.36,339.78,33046.0,339.79,339.91,339.36,339.78,33046.0
2020-02-20 10:30:00,339.79,340.4,339.76,340.39,28497.0,339.79,340.4,339.76,340.39,28497.0
2020-02-20 10:35:00,340.42,340.5,339.97,340.5,25199.0,340.42,340.5,339.97,340.5,25199.0
2020-02-20 10:40:00,340.53,340.53,340.15,340.33,15533.0,340.53,340.53,340.15,340.33,15533.0
2020-02-20 10:45:00,340.38,340.48,339.85,339.85,13320.0,340.38,340.48,339.85,339.85,13320.0
2020-02-20 10:50:00,339.96,340.1,339.55,339.7,24668.0,339.96,340.1,339.55,339.7,24668.0
2020-02-20 10:55:00,339.74,339.86,339.35,339.4,16205.0,339.74,339.86,339.35,339.4,16205.0
2020-02-20 11:00:00,339.44,339.62,339.25,339.25,15979.0,339.44,339.62,339.25,339.25,15979.0
2020-02-20 11:05:00,339.35,339.57,339.11,339.32,21758.0,339.35,339.57,339.11,339.32,21758.0
2020-02-20 11:10:00,339.37,339.49,338.5,338.72,28939.0,339.37,339.49,338.5,338.72,28939.0
2020-02-20 11:15:00,338.65,338.65,337.53,338.14,57851.0,338.65,338.65,337.53,338.14,57851.0
2020-02-20 11:20:00,338.02,338.21,337.46,337.78,37970.0,338.02,338.21,337.46,337.78,37970.0
2020-02-20 11:25:00,337.67,338.01,337.32,337.48,24410.0,337.67,338.01,337.32,337.48,24410.0
2020-02-20 11:30:00,337.5,337.85,335.39,336.35,49647.0,337.5,337.85,335.39,336.35,49647.0
2020-02-20 11:35:00,336.31,336.5,335.55,336.36,36905.0,336.31,336.5,335.55,336.36,36905.0
2020-02-20 11:40:00,336.36,337.18,335.85,336.85,38797.0,336.36,337.18,335.85,336.85,38797.0
2020-02-20 11:45:00,336.91,337.04,335.95,336.51,26847.0,336.91,337.04,335.95,336.51,26847.0
2020-02-20 11:50:00,336.43,336.96,336.2,336.84,26258.0,336.43,336.96,336.2,336.84,26258.0
2020-02-20 11:55:00,336.83,336.96,335.82,335.83,28753.0,336.83,336.96,335.82,335.83,28753.0
2020-02-20 12:00:00,336.0,336.79,335.87,336.29,16296.0,336.0,336.79,335.87,336.29,16296.0
2020-02-20 12:05:00,336.31,336.82,336.31,336.46,21964.0,336.31,336.82,336.31,336.46,21964.0
2020-02-20 12:10:00,336.46,337.11,336.42,336.86,27759.0,336.46,337.11,336.42,336.86,27759.0
2020-02-20 12:15:00,336.8,336.9,336.0,336.86,21329.0,336.8,336.9,336.0,336.86,21329.0
2020-02-20 12:20:00,336.85,336.88,336.26,336.65,31916.0,336.85,336.88,336.26,336.65,31916.0
2020-02-20 12:25:00,336.79,336.98,336.35,336.67,26047.0,336.79,336.98,336.35,336.67,26047.0
2020-02-20 12:30:00,336.85,337.2,336.58,337.06,15153.0,336.85,337.2,336.58,337.06,15153.0
2020-02-20 12:35:00,336.95,337.44,336.86,337.38,25048.0,336.95,337.44,336.86,337.38,25048.0
2020-02-20 12:40:00,337.36,337.52,337.06,337.08,14729.0,337.36,337.52,337.06,337.08,14729.0
2020-02-20 12:45:00,337.07,337.45,336.83,337.37,15617.0,337.07,337.45,336.83,337.37,15617.0
2020-02-20 12:50:00,337.44,337.44,336.8,337.01,11063.0,337.44,337.44,336.8,337.01,11063.0
2020-02-20 12:55:00,337.03,337.49,337.03,337.3,18696.0,337.03,337.49,337.03,337.3,18696.0
2020-02-20 13:00:00,337.25,337.27,336.85,337.02,9792.0,337.25,337.27,336.85,337.02,9792.0
2020-02-20 13:05:00,336.98,338.04,336.98,338.0,24362.0,336.98,338.04,336.98,338.0,24362.0
2020-02-20 13:10:00,337.99,338.37,337.8,338.37,23348.0,337.99,338.37,337.8,338.37,23348.0
2020-02-20 13:15:00,338.36,338.49,337.8,337.8,17203.0,338.36,338.49,337.8,337.8,17203.0
2020-02-20 13:20:00,337.81,338.05,337.65,337.75,6259.0,337.81,338.05,337.65,337.75,6259.0
2020-02-20 13:25:00,337.68,337.93,337.54,337.7,5284.0,337.68,337.93,337.54,337.7,5284.0
2020-02-20 13:30:00,337.83,338.22,337.81,338.2,13842.0,337.83,338.22,337.81,338.2,13842.0
2020-02-20 13:35:00,338.21,338.5,337.66,337.7,33261.0,338.21,338.5,337.66,337.7,33261.0
2020-02-20 13:40:00,337.66,337.79,337.29,337.6,13378.0,337.66,337.79,337.29,337.6,13378.0
2020-02-20 13:45:00,337.55,338.55,337.5,338.37,18162.0,337.55,338.55,337.5,338.37,18162.0
2020-02-20 13:50:00,338.45,338.5,338.2,338.2,10684.0,338.45,338.5,338.2,338.2,10684.0
2020-02-20 13:55:00,338.2,338.35,338.03,338.05,12460.0,338.2,338.35,338.03,338.05,12460.0
2020-02-20 14:00:00,338.06,338.22,337.92,337.96,26538.0,338.06,338.22,337.92,337.96,26538.0
2020-02-20 14:05:00,337.93,338.01,337.49,337.64,24180.0,337.93,338.01,337.49,337.64,24180.0
2020-02-20 14:10:00,337.66,338.01,337.54,337.6,13395.0,337.66,338.01,337.54,337.6,13395.0
2020-02-20 14:15:00,337.54,337.6,337.28,337.32,11398.0,337.54,337.6,337.28,337.32,11398.0
2020-02-20 14:20:00,337.29,337.59,337.2,337.59,10690.0,337.29,337.59,337.2,337.59,10690.0
2020-02-20 14:25:00,337.57,337.62,337.25,337.32,6150.0,337.57,337.62,337.25,337.32,6150.0
2020-02-20 14:30:00,337.37,338.11,337.37,337.95,10760.0,337.37,338.11,337.37,337.95,10760.0
2020-02-20 14:35:00,337.94,338.04,337.83,337.9,3782.0,337.94,338.04,337.83,337.9,3782.0
2020-02-20 14:40:00,337.96,338.0,337.43,337.59,11149.0,337.96,338.0,337.43,337.59,11149.0
2020-02-20 14:45:00,337.58,337.63,337.34,337.4,6551.0,337.58,337.63,337.34,337.4,6551.0
2020-02-20 14:50:00,337.32,337.42,337.12,337.19,12528.0,337.32,337.42,337.12,337.19,12528.0
2020-02-20 14:55:00,337.26,337.5,337.12,337.12,6583.0,337.26,337.5,337.12,337.12,6583.0
2020-02-20 15:00:00,337.17,337.39,337.04,337.28,10443.0,337.17,337.39,337.04,337.28,10443.0
2020-02-20 15:05:00,337.35,337.46,337.0,337.07,14092.0,337.35,337.46,337.0,337.07,14092.0
2020-02-20 15:10:00,337.09,337.55,336.96,337.16,23718.0,337.09,337.55,336.96,337.16,23718.0
2020-02-20 15:15:00,337.16,337.32,336.92,337.13,13329.0,337.16,337.32,336.92,337.13,13329.0
2020-02-20 15:20:00,337.12,337.38,336.93,337.17,29321.0,337.12,337.38,336.93,337.17,29321.0
2020-02-20 15:25:00,337.25,337.27,336.93,337.14,15751.0,337.25,337.27,336.93,337.14,15751.0
2020-02-20 15:30:00,337.11,337.26,336.94,336.96,17370.0,337.11,337.26,336.94,336.96,17370.0
2020-02-20 15:35:00,336.93,336.99,336.5,336.54,53534.0,336.93,336.99,336.5,336.54,53534.0
2020-02-20 15:40:00,336.52,336.95,336.5,336.76,29797.0,336.52,336.95,336.5,336.76,29797.0
2020-02-20 15:45:00,336.79,336.81,336.26,336.27,29083.0,336.79,336.81,336.26,336.27,29083.0
2020-02-20 15:50:00,336.35,336.43,335.95,336.01,75209.0,336.35,336.43,335.95,336.01,75209.0
2020-02-20 15:55:00,336.01,336.39,335.88,336.29,105360.0,336.01,336.39,335.88,336.29,105360.0
2020-02-21 09:30:00,334.05,334.66,332.75,334.0,198600.0,334.05,334.66,332.75,334.0,198600.0
2020-02-21 09:35:00,333.99,334.0,332.51,332.67,61142.0,333.99,334.0,332.51,332.67,61142.0
2020-02-21 09:40:00,332.64,332.66,331.85,332.48,52544.0,332.64,332.66,331.85,332.48,52544.0
2020-02-21 09:45:00,332.35,332.5,331.07,331.07,78304.0,332.35,332.5,331.07,331.07,78304.0
2020-02-21 09:50:00,331.19,332.24,331.11,332.07,54955.0,331.19,332.24,331.11,332.07,54955.0
2020-02-21 09:55:00,332.01,332.42,331.62,331.89,51281.0,332.01,332.42,331.62,331.89,51281.0
2020-02-21 10:00:00,331.95,332.29,331.42,331.68,32002.0,331.95,332.29,331.42,331.68,32002.0
2020-02-21 10:05:00,331.66,332.39,331.56,331.81,31294.0,331.66,332.39,331.56,331.81,31294.0
2020-02-21 10:10:00,331.84,332.14,331.23,331.33,52883.0,331.84,332.14,331.23,331.33,52883.0
2020-02-21 10:15:00,331.26,331.96,331.26,331.78,24448.0,331.26,331.96,331.26,331.78,24448.0
2020-02-21 10:20:00,331.8,332.69,331.6,332.6,56678.0,331.8,332.69,331.6,332.6,56678.0
2020-02-21 10:25:00,332.55,332.67,331.46,331.75,83163.0,332.55,332.67,331.46,331.75,83163.0
2020-02-21 10:30:00,331.79,332.15,331.65,331.73,42868.0,331.79,332.15,331.65,331.73,42868.0
2020-02-21 10:35:00,331.8,331.85,331.4,331.4,22943.0,331.8,331.85,331.4,331.4,22943.0
2020-02-21 10:40:00,331.53,331.56,331.0,331.25,56383.0,331.53,331.56,331.0,331.25,56383.0
2020-02-21 10:45:00,331.24,331.38,331.09,331.17,40901.0,331.24,331.38,331.09,331.17,40901.0
2020-02-21 10:50:00,331.16,331.81,331.08,331.54,42465.0,331.16,331.81,331.08,331.54,42465.0
2020-02-21 10:55:00,331.53,331.62,331.27,331.58,53282.0,331.53,331.62,331.27,331.58,53282.0
2020-02-21 11:00:00,331.53,332.0,331.39,331.96,67748.0,331.53,332.0,331.39,331.96,67748.0
2020-02-21 11:05:00,331.92,331.94,331.55,331.56,25194.0,331.92,331.94,331.55,331.56,25194.0
2020-02-21 11:10:00,331.61,331.96,331.56,331.75,20759.0,331.61,331.96,331.56,331.75,20759.0
2020-02-21 11:15:00,331.79,331.95,331.54,331.59,22207.0,331.79,331.95,331.54,331.59,22207.0
2020-02-21 11:20:00,331.53,332.01,331.45,331.96,43897.0,331.53,332.01,331.45,331.96,43897.0
2020-02-21 11:25:00,331.91,332.7,331.7,332.21,40623.0,331.91,332.7,331.7,332.21,40623.0
2020-02-21 11:30:00,332.21,332.61,332.12,332.54,27052.0,332.21,332.61,332.12,332.54,27052.0
2020-02-21 11:35:00,332.51,332.59,332.18,332.23,17123.0,332.51,332.59,332.18,332.23,17123.0
2020-02-21 11:40:00,332.25,332.59,332.05,332.45,18834.0,332.25,332.59,332.05,332.45,18834.0
2020-02-21 11:45:00,332.39,332.42,332.05,332.1,12424.0,332.39,332.42,332.05,332.1,12424.0
2020-02-21 11:50:00,332.09,333.11,332.05,333.11,18924.0,332.09,333.11,332.05,333.11,18924.0
2020-02-21 11:55:00,333.04,333.36,332.75,332.81,18789.0,333.04,333.36,332.75,332.81,18789.0
2020-02-21 12:00:00,332.79,332.97,332.6,332.97,8142.0,332.79,332.97,332.6,332.97,8142.0
2020-02-21 12:05:00,332.99,333.07,332.7,332.73,13254.0,332.99,333.07,332.7,332.73,13254.0
2020-02-21 12:10:00,332.8,333.02,332.71,332.81,12719.0,332.8,333.02,332.71,332.81,12719.0
2020-02-21 12:15:00,332.87,332.88,332.13,332.4,24935.0,332.87,332.88,332.13,332.4,24935.0
2020-02-21 12:20:00,332.35,332.66,332.23,332.29,8389.0,332.35,332.66,332.23,332.29,8389.0
2020-02-21 12:25:00,332.3,332.32,332.0,332.2,18479.0,332.3,332.32,332.0,332.2,18479.0
2020-02-21 12:30:00,332.18,332.4,332.06,332.12,13169.0,332.18,332.4,332.06,332.12,13169.0
2020-02-21 12:35:00,332.1,332.39,332.04,332.36,15917.0,332.1,332.39,332.04,332.36,15917.0
2020-02-21 12:40:00,332.4,332.58,332.35,332.52,14183.0,332.4,332.58,332.35,332.52,14183.0
2020-02-21 12:45:00,332.46,332.84,332.46,332.49,15066.0,332.46,332.84,332.46,332.49,15066.0
2020-02-21 12:50:00,332.49,332.88,332.42,332.83,10036.0,332.49,332.88,332.42,332.83,10036.0
2020-02-21 12:55:00,332.77,332.95,332.7,332.82,8635.0,332.77,332.95,332.7,332.82,8635.0
2020-02-21 13:00:00,332.78,333.3,332.72,333.14,7533.0,332.78,333.3,332.72,333.14,7533.0
2020-02-21 13:05:00,333.16,333.26,332.64,332.64,13218.0,333.16,333.26,332.64,332.64,13218.0
2020-02-21 13:10:00,332.68,332.77,332.19,332.22,13333.0,332.68,332.77,332.19,332.22,13333.0
2020-02-21 13:15:00,332.19,332.62,332.17,332.56,14910.0,332.19,332.62,332.17,332.56,14910.0
2020-02-21 13:20:00,332.62,332.74,332.3,332.37,14594.0,332.62,332.74,332.3,332.37,14594.0
2020-02-21 13:25:00,332.51,332.58,332.13,332.31,14352.0,332.51,332.58,332.13,332.31,14352.0
2020-02-21 13:30:00,332.28,332.28,331.92,331.99,13302.0,332.28,332.28,331.92,331.99,13302.0
2020-02-21 13:35:00,331.97,332.08,331.72,331.92,13791.0,331.97,332.08,331.72,331.92,13791.0
2020-02-21 13:40:00,331.9,332.24,331.74,331.83,23244.0,331.9,332.24,331.74,331.83,23244.0
2020-02-21 13:45:00,331.76,331.89,331.58,331.61,20695.0,331.76,331.89,331.58,331.61,20695.0
2020-02-21 13:50:00,331.62,331.78,331.4,331.78,21580.0,331.62,331.78,331.4,331.78,21580.0
2020-02-21 13:55:00,331.74,331.96,331.73,331.86,17143.0,331.74,331.96,331.73,331.86,17143.0
2020-02-21 14:00:00,331.88,332.28,331.87,332.03,13357.0,331.88,332.28,331.87,332.03,13357.0
2020-02-21 14:05:00,332.03,332.11,331.85,332.04,7167.0,332.03,332.11,331.85,332.04,7167.0
2020-02-21 14:10:00,331.98,332.07,331.7,331.73,23474.0,331.98,332.07,331.7,331.73,23474.0
2020-02-21 14:15:00,331.77,331.86,331.35,331.55,23998.0,331.77,331.86,331.35,331.55,23998.0
2020-02-21 14:20:00,331.73,331.77,331.21,331.26,14645.0,331.73,331.77,331.21,331.26,14645.0
2020-02-21 14:25:00,331.3,331.61,331.22,331.5,8170.0,331.3,331.61,331.22,331.5,8170.0
2020-02-21 14:30:00,331.52,331.8,331.42,331.73,16343.0,331.52,331.8,331.42,331.73,16343.0
2020-02-21 14:35:00,331.83,331.96,331.66,331.75,8952.0,331.83,331.96,331.66,331.75,8952.0
2020-02-21 14:40:00,331.66,331.79,331.41,331.48,17666.0,331.66,331.79,331.41,331.48,17666.0
2020-02-21 14:45:00,331.41,331.47,331.27,331.31,20230.0,331.41,331.47,331.27,331.31,20230.0
2020-02-21 14:50:00,331.37,331.94,331.35,331.72,16540.0,331.37,331.94,331.35,331.72,16540.0
2020-02-21 14:55:00,331.71,331.99,331.51,331.99,15276.0,331.71,331.99,331.51,331.99,15276.0
2020-02-21 15:00:00,331.87,331.95,331.44,331.53,13473.0,331.87,331.95,331.44,331.53,13473.0
2020-02-21 15:05:00,331.55,331.59,331.27,331.58,17573.0,331.55,331.59,331.27,331.58,17573.0
2020-02-21 15:10:00,331.6,331.93,331.53,331.85,19548.0,331.6,331.93,331.53,331.85,19548.0
2020-02-21 15:15:00,331.8,331.85,331.54,331.61,20951.0,331.8,331.85,331.54,331.61,20951.0
2020-02-21 15:20:00,331.61,331.79,331.4,331.79,26921.0,331.61,331.79,331.4,331.79,26921.0
2020-02-21 15:25:00,331.76,331.8,331.25,331.29,33903.0,331.76,331.8,331.25,331.29,33903.0
2020-02-21 15:30:00,331.26,331.4,331.08,331.12,44983.0,331.26,331.4,331.08,331.12,44983.0
2020-02-21 15:35:00,331.12,331.31,330.7,331.17,77078.0,331.12,331.31,330.7,331.17,77078.0
2020-02-21 15:40:00,331.15,331.23,330.84,331.0,41710.0,331.15,331.23,330.84,331.0,41710.0
2020-02-21 15:45:00,331.0,331.2,330.83,330.94,55267.0,331.0,331.2,330.83,330.94,55267.0
2020-02-21 15:50:00,330.96,331.07,330.77,330.9,78453.0,330.96,331.07,330.77,330.9,78453.0
2020-02-21 15:55:00,330.87,330.91,330.23,330.41,199997.0,330.87,330.91,330.23,330.41,199997.0
2020-02-24 09:30:00,320.0,320.7,316.33,318.07,526666.0,320.0,320.7,316.33,318.07,526666.0
2020-02-24 09:35:00,318.26,319.9,317.62,319.46,216546.0,318.26,319.9,317.62,319.46,216546.0
2020-02-24 09:40:00,319.52,320.0,318.68,319.54,104566.0,319.52,320.0,318.68,319.54,104566.0
2020-02-24 09:45:00,319.53,319.9,318.68,319.25,91731.0,319.53,319.9,318.68,319.25,91731.0
2020-02-24 09:50:00,319.35,320.37,318.55,319.36,89832.0,319.35,320.37,318.55,319.36,89832.0
2020-02-24 09:55:00,319.5,319.6,318.6,319.47,68429.0,319.5,319.6,318.6,319.47,68429.0
2020-02-24 10:00:00,319.46,321.1,319.39,320.57,85703.0,319.46,321.1,319.39,320.57,85703.0
2020-02-24 10:05:00,320.46,321.38,319.97,320.7,60849.0,320.46,321.38,319.97,320.7,60849.0
2020-02-24 10:10:00,320.55,321.6,320.34,321.15,52461.0,320.55,321.6,320.34,321.15,52461.0
2020-02-24 10:15:00,321.16,321.74,320.5,321.17,63913.0,321.16,321.74,320.5,321.17,63913.0
2020-02-24 10:20:00,321.22,321.31,320.19,321.09,81396.0,321.22,321.31,320.19,321.09,81396.0
2020-02-24 10:25:00,321.1,321.5,320.4,320.72,41577.0,321.1,321.5,320.4,320.72,41577.0
2020-02-24 10:30:00,320.6,320.61,319.82,319.91,54409.0,320.6,320.61,319.82,319.91,54409.0
2020-02-24 10:35:00,319.92,319.93,319.0,319.38,66301.0,319.92,319.93,319.0,319.38,66301.0
2020-02-24 10:40:00,319.3,319.4,318.5,318.88,67403.0,319.3,319.4,318.5,318.88,67403.0
2020-02-24 10:45:00,318.85,318.85,317.17,318.44,150707.0,318.85,318.85,317.17,318.44,150707.0
2020-02-24 10:50:00,318.44,319.17,318.25,318.73,71499.0,318.44,319.17,318.25,318.73,71499.0
2020-02-24 10:55:00,318.73,319.35,318.73,319.13,41656.0,318.73,319.35,318.73,319.13,41656.0
2020-02-24 11:00:00,319.17,319.18,317.9,318.35,46979.0,319.17,319.18,317.9,318.35,46979.0
2020-02-24 11:05:00,318.31,319.04,318.23,318.38,44682.0,318.31,319.04,318.23,318.38,44682.0
2020-02-24 11:10:00,318.31,319.69,318.3,319.65,29316.0,318.31,319.69,318.3,319.65,29316.0
2020-02-24 11:15:00,319.58,320.42,319.09,319.58,55652.0,319.58,320.42,319.09,319.58,55652.0
2020-02-24 11:20:00,319.72,319.86,318.91,319.09,22612.0,319.72,319.86,318.91,319.09,22612.0
2020-02-24 11:25:00,319.16,319.17,318.72,318.85,21143.0,319.16,319.17,318.72,318.85,21143.0
2020-02-24 11:30:00,318.97,319.19,318.36,318.69,38067.0,318.97,319.19,318.36,318.69,38067.0
2020-02-24 11:35:00,318.76,318.83,318.24,318.33,26624.0,318.76,318.83,318.24,318.33,26624.0
2020-02-24 11:40:00,318.32,318.33,317.6,317.67,43129.0,318.32,318.33,317.6,317.67,43129.0
2020-02-24 11:45:00,317.76,317.84,317.31,317.48,35713.0,317.76,317.84,317.31,317.48,35713.0
2020-02-24 11:50:00,317.5,317.92,317.42,317.63,40180.0,317.5,317.92,317.42,317.63,40180.0
2020-02-24 11:55:00,317.64,318.36,317.5,318.12,47369.0,317.64,318.36,317.5,318.12,47369.0
2020-02-24 12:00:00,318.04,318.17,317.5,317.85,36625.0,318.04,318.17,317.5,317.85,36625.0
2020-02-24 12:05:00,317.91,318.0,317.5,317.62,32601.0,317.91,318.0,317.5,317.62,32601.0
2020-02-24 12:10:00,317.59,317.82,317.1,317.21,27899.0,317.59,317.82,317.1,317.21,27899.0
2020-02-24 12:15:00,317.19,317.77,316.99,317.66,58535.0,317.19,317.77,316.99,317.66,58535.0
2020-02-24 12:20:00,317.7,318.13,317.43,317.94,34604.0,317.7,318.13,317.43,317.94,34604.0
2020-02-24 12:25:00,317.99,319.0,317.98,318.64,35565.0,317.99,319.0,317.98,318.64,35565.0
2020-02-24 12:30:00,318.65,318.97,318.35,318.52,29235.0,318.65,318.97,318.35,318.52,29235.0
2020-02-24 12:35:00,318.56,319.45,318.51,319.45,37017.0,318.56,319.45,318.51,319.45,37017.0
2020-02-24 12:40:00,319.45,319.49,318.72,319.29,34954.0,319.45,319.49,318.72,319.29,34954.0
2020-02-24 12:45:00,319.28,319.28,318.67,318.87,21818.0,319.28,319.28,318.67,318.87,21818.0
2020-02-24 12:50:00,318.86,318.87,318.2,318.39,17430.0,318.86,318.87,318.2,318.39,17430.0
2020-02-24 12:55:00,318.35,318.36,317.75,317.75,26489.0,318.35,318.36,317.75,317.75,26489.0
2020-02-24 13:00:00,317.74,317.81,317.4,317.54,23375.0,317.74,317.81,317.4,317.54,23375.0
2020-02-24 13:05:00,317.57,317.98,317.41,317.46,28958.0,317.57,317.98,317.41,317.46,28958.0
2020-02-24 13:10:00,317.41,317.86,317.28,317.8,30770.0,317.41,317.86,317.28,317.8,30770.0
2020-02-24 13:15:00,317.8,317.97,317.41,317.81,36212.0,317.8,317.97,317.41,317.81,36212.0
2020-02-24 13:20:00,317.69,318.07,317.6,317.69,27092.0,317.69,318.07,317.6,317.69,27092.0
2020-02-24 13:25:00,317.64,318.35,317.63,318.3,18393.0,317.64,318.35,317.63,318.3,18393.0
2020-02-24 13:30:00,318.31,319.14,318.28,318.87,41576.0,318.31,319.14,318.28,318.87,41576.0
2020-02-24 13:35:00,318.86,319.27,318.74,318.85,30364.0,318.86,319.27,318.74,318.85,30364.0
2020-02-24 13:40:00,318.89,319.04,318.56,318.93,13961.0,318.89,319.04,318.56,318.93,13961.0
2020-02-24 13:45:00,319.0,319.18,318.7,318.89,25632.0,319.0,319.18,318.7,318.89,25632.0
2020-02-24 13:50:00,318.91,319.25,318.69,318.78,20410.0,318.91,319.25,318.69,318.78,20410.0
2020-02-24 13:55:00,318.75,318.87,318.41,318.6,21335.0,318.75,318.87,318.41,318.6,21335.0
2020-02-24 14:00:00,318.65,318.91,318.19,318.19,24349.0,318.65,318.91,318.19,318.19,24349.0
2020-02-24 14:05:00,318.23,318.43,317.69,317.83,30194.0,318.23,318.43,317.69,317.83,30194.0
2020-02-24 14:10:00,317.91,318.19,317.75,317.89,18349.0,317.91,318.19,317.75,317.89,18349.0
2020-02-24 14:15:00,317.84,318.06,317.43,317.69,29136.0,317.84,318.06,317.43,317.69,29136.0
2020-02-24 14:20:00,317.67,318.35,317.67,318.22,27995.0,317.67,318.35,317.67,318.22,27995.0
2020-02-24 14:25:00,318.25,318.65,318.11,318.39,27125.0,318.25,318.65,318.11,318.39,27125.0
2020-02-24 14:30:00,318.42,318.65,318.24,318.46,18408.0,318.42,318.65,318.24,318.46,18408.0
2020-02-24 14:35:00,318.38,318.59,318.02,318.48,37016.0,318.38,318.59,318.02,318.48,37016.0
2020-02-24 14:40:00,318.46,319.0,318.34,318.82,21930.0,318.46,319.0,318.34,318.82,21930.0
2020-02-24 14:45:00,318.81,318.93,318.49,318.79,31266.0,318.81,318.93,318.49,318.79,31266.0
2020-02-24 14:50:00,318.82,319.3,318.62,319.3,43405.0,318.82,319.3,318.62,319.3,43405.0
2020-02-24 14:55:00,319.37,319.72,318.73,319.08,51061.0,319.37,319.72,318.73,319.08,51061.0
2020-02-24 15:00:00,319.06,319.62,318.92,319.36,44602.0,319.06,319.62,318.92,319.36,44602.0
2020-02-24 15:05:00,319.4,319.62,319.14,319.32,72229.0,319.4,319.62,319.14,319.32,72229.0
2020-02-24 15:10:00,319.26,319.44,318.9,319.12,36120.0,319.26,319.44,318.9,319.12,36120.0
2020-02-24 15:15:00,319.08,319.3,318.79,318.84,42752.0,319.08,319.3,318.79,318.84,42752.0
2020-02-24 15:20:00,318.87,319.25,318.5,318.71,42466.0,318.87,319.25,318.5,318.71,42466.0
2020-02-24 15:25:00,318.68,318.95,318.5,318.57,31578.0,318.68,318.95,318.5,318.57,31578.0
2020-02-24 15:30:00,318.66,318.86,318.25,318.51,33177.0,318.66,318.86,318.25,318.51,33177.0
2020-02-24 15:35:00,318.44,318.51,318.17,318.33,50704.0,318.44,318.51,318.17,318.33,50704.0
2020-02-24 15:40:00,318.31,318.35,318.0,318.13,66274.0,318.31,318.35,318.0,318.13,66274.0
2020-02-24 15:45:00,318.15,318.81,318.09,318.56,63119.0,318.15,318.81,318.09,318.56,63119.0
2020-02-24 15:50:00,318.63,318.64,318.05,318.25,91683.0,318.63,318.64,318.05,318.25,91683.0
2020-02-24 15:55:00,318.22,318.54,317.9,317.9,175481.0,318.22,318.54,317.9,317.9,175481.0
2020-02-25 09:30:00,318.26,320.64,317.77,319.9,159661.0,318.26,320.64,317.77,319.9,159661.0
2020-02-25 09:35:00,319.87,320.2,319.05,319.08,56648.0,319.87,320.2,319.05,319.08,56648.0
2020-02-25 09:40:00,319.14,319.27,318.09,318.22,63158.0,319.14,319.27,318.09,318.22,63158.0
2020-02-25 09:45:00,318.55,318.55,317.51,318.45,69828.0,318.55,318.55,317.51,318.45,69828.0
2020-02-25 09:50:00,318.4,318.61,317.96,318.15,41992.0,318.4,318.61,317.96,318.15,41992.0
2020-02-25 09:55:00,318.13,318.7,317.9,318.6,35339.0,318.13,318.7,317.9,318.6,35339.0
2020-02-25 10:00:00,318.31,319.0,317.94,318.06,45035.0,318.31,319.0,317.94,318.06,45035.0
2020-02-25 10:05:00,318.0,319.28,317.95,318.7,59866.0,318.0,319.28,317.95,318.7,59866.0
2020-02-25 10:10:00,318.59,318.99,318.25,318.62,32722.0,318.59,318.99,318.25,318.62,32722.0
2020-02-25 10:15:00,318.66,318.7,318.04,318.15,40191.0,318.66,318.7,318.04,318.15,40191.0
2020-02-25 10:20:00,318.1,318.29,317.31,317.34,46069.0,318.1,318.29,317.31,317.34,46069.0
2020-02-25 10:25:00,317.35,317.38,316.02,316.18,75720.0,317.35,317.38,316.02,316.18,75720.0
2020-02-25 10:30:00,316.3,316.65,315.55,316.01,74834.0,316.3,316.65,315.55,316.01,74834.0
2020-02-25 10:35:00,316.0,316.19,315.66,316.06,30835.0,316.0,316.19,315.66,316.06,30835.0
2020-02-25 10:40:00,315.98,316.2,315.42,315.97,43732.0,315.98,316.2,315.42,315.97,43732.0
2020-02-25 10:45:00,315.87,316.6,315.7,315.89,47395.0,315.87,316.6,315.7,315.89,47395.0
2020-02-25 10:50:00,315.8,315.85,313.76,314.41,124461.0,315.8,315.85,313.76,314.41,124461.0
2020-02-25 10:55:00,314.38,314.56,313.19,313.74,82437.0,314.38,314.56,313.19,313.74,82437.0
2020-02-25 11:00:00,313.75,313.75,312.12,312.29,105615.0,313.75,313.75,312.12,312.29,105615.0
2020-02-25 11:05:00,312.28,313.0,311.28,311.38,135992.0,312.28,313.0,311.28,311.38,135992.0
2020-02-25 11:10:00,311.37,313.13,311.34,312.19,54865.0,311.37,313.13,311.34,312.19,54865.0
2020-02-25 11:15:00,312.29,312.7,310.5,310.98,84607.0,312.29,312.7,310.5,310.98,84607.0
2020-02-25 11:20:00,310.92,311.32,310.35,311.14,96181.0,310.92,311.32,310.35,311.14,96181.0
2020-02-25 11:25:00,311.03,311.96,310.98,311.81,40823.0,311.03,311.96,310.98,311.81,40823.0
2020-02-25 11:30:00,311.78,312.29,311.29,311.8,49314.0,311.78,312.29,311.29,311.8,49314.0
2020-02-25 11:35:00,311.71,311.93,311.1,311.58,30806.0,311.71,311.93,311.1,311.58,30806.0
2020-02-25 11:40:00,311.44,311.8,310.46,310.57,37296.0,311.44,311.8,310.46,310.57,37296.0
2020-02-25 11:45:00,310.49,311.48,310.43,310.87,100246.0,310.49,311.48,310.43,310.87,100246.0
2020-02-25 11:50:00,310.79,312.68,310.78,312.16,53387.0,310.79,312.68,310.78,312.16,53387.0
2020-02-25 11:55:00,312.23,312.35,311.0,311.65,44078.0,312.23,312.35,311.0,311.65,44078.0
2020-02-25 12:00:00,311.67,311.85,311.21,311.4,23267.0,311.67,311.85,311.21,311.4,23267.0
2020-02-25 12:05:00,311.39,311.54,310.91,311.31,18134.0,311.39,311.54,310.91,311.31,18134.0
2020-02-25 12:10:00,311.34,311.9,311.33,311.54,25567.0,311.34,311.9,311.33,311.54,25567.0
2020-02-25 12:15:00,311.47,311.48,310.58,310.68,29532.0,311.47,311.48,310.58,310.68,29532.0
2020-02-25 12:20:00,310.73,310.97,310.41,310.87,23693.0,310.73,310.97,310.41,310.87,23693.0
2020-02-25 12:25:00,310.81,310.96,310.36,310.79,32087.0,310.81,310.96,310.36,310.79,32087.0
2020-02-25 12:30:00,310.81,311.0,310.22,310.6,42045.0,310.81,311.0,310.22,310.6,42045.0
2020-02-25 12:35:00,310.54,311.2,310.53,310.77,33256.0,310.54,311.2,310.53,310.77,33256.0
2020-02-25 12:40:00,310.79,310.9,310.0,310.11,74006.0,310.79,310.9,310.0,310.11,74006.0
2020-02-25 12:45:00,310.16,310.27,309.82,310.05,84524.0,310.16,310.27,309.82,310.05,84524.0
2020-02-25 12:50:00,310.03,310.51,310.0,310.0,51585.0,310.03,310.51,310.0,310.0,51585.0
2020-02-25 12:55:00,310.0,310.12,308.51,308.54,87751.0,310.0,310.12,308.51,308.54,87751.0
2020-02-25 13:00:00,308.51,308.76,308.03,308.38,85765.0,308.51,308.76,308.03,308.38,85765.0
2020-02-25 13:05:00,308.37,309.5,306.83,308.75,139161.0,308.37,309.5,306.83,308.75,139161.0
2020-02-25 13:10:00,308.75,308.75,307.79,307.99,39793.0,308.75,308.75,307.79,307.99,39793.0
2020-02-25 13:15:00,307.97,308.17,307.11,307.6,58782.0,307.97,308.17,307.11,307.6,58782.0
2020-02-25 13:20:00,307.65,308.08,307.65,307.84,35294.0,307.65,308.08,307.65,307.84,35294.0
2020-02-25 13:25:00,307.78,307.91,306.91,306.99,62062.0,307.78,307.91,306.91,306.99,62062.0
2020-02-25 13:30:00,307.0,307.0,306.06,306.4,55129.0,307.0,307.0,306.06,306.4,55129.0
2020-02-25 13:35:00,306.4,306.4,305.78,305.85,87056.0,306.4,306.4,305.78,305.85,87056.0
2020-02-25 13:40:00,305.8,305.9,304.31,305.14,202263.0,305.8,305.9,304.31,305.14,202263.0
2020-02-25 13:45:00,305.19,306.77,305.08,306.42,84045.0,305.19,306.77,305.08,306.42,84045.0
2020-02-25 13:50:00,306.53,307.24,306.32,306.37,63538.0,306.53,307.24,306.32,306.37,63538.0
2020-02-25 13:55:00,306.48,306.49,305.61,305.71,40910.0,306.48,306.49,305.61,305.71,40910.0
2020-02-25 14:00:00,305.96,306.3,305.28,305.85,40364.0,305.96,306.3,305.28,305.85,40364.0
2020-02-25 14:05:00,305.9,306.26,304.09,304.4,87065.0,305.9,306.26,304.09,304.4,87065.0
2020-02-25 14:10:00,304.5,305.81,304.31,305.53,67542.0,304.5,305.81,304.31,305.53,67542.0
2020-02-25 14:15:00,305.61,305.61,304.28,304.94,46890.0,305.61,305.61,304.28,304.94,46890.0
2020-02-25 14:20:00,304.82,305.55,304.65,304.75,38752.0,304.82,305.55,304.65,304.75,38752.0
2020-02-25 14:25:00,304.64,305.24,304.11,304.17,53330.0,304.64,305.24,304.11,304.17,53330.0
2020-02-25 14:30:00,304.24,305.2,303.63,304.51,80600.0,304.24,305.2,303.63,304.51,80600.0
2020-02-25 14:35:00,304.57,304.77,303.81,304.38,85061.0,304.57,304.77,303.81,304.38,85061.0
2020-02-25 14:40:00,304.46,305.42,304.31,305.32,56926.0,304.46,305.42,304.31,305.32,56926.0
2020-02-25 14:45:00,305.39,305.45,304.7,304.81,70079.0,305.39,305.45,304.7,304.81,70079.0
2020-02-25 14:50:00,304.81,306.35,304.81,306.34,69535.0,304.81,306.35,304.81,306.34,69535.0
2020-02-25 14:55:00,306.36,306.75,305.15,305.25,75165.0,306.36,306.75,305.15,305.25,75165.0
2020-02-25 15:00:00,305.28,306.34,305.28,305.42,72104.0,305.28,306.34,305.28,305.42,72104.0
2020-02-25 15:05:00,305.38,305.94,305.18,305.69,80935.0,305.38,305.94,305.18,305.69,80935.0
2020-02-25 15:10:00,305.6,305.76,304.79,305.16,60959.0,305.6,305.76,304.79,305.16,60959.0
2020-02-25 15:15:00,305.12,305.84,305.03,305.61,66264.0,305.12,305.84,305.03,305.61,66264.0
2020-02-25 15:20:00,305.64,305.76,304.61,305.26,62558.0,305.64,305.76,304.61,305.26,62558.0
2020-02-25 15:25:00,305.23,305.89,304.94,305.36,48797.0,305.23,305.89,304.94,305.36,48797.0
2020-02-25 15:30:00,305.26,305.37,304.02,304.77,97417.0,305.26,305.37,304.02,304.77,97417.0
2020-02-25 15:35:00,304.88,304.89,303.82,304.05,135158.0,304.88,304.89,303.82,304.05,135158.0
2020-02-25 15:40:00,304.01,305.25,304.01,304.68,67148.0,304.01,305.25,304.01,304.68,67148.0
2020-02-25 15:45:00,304.74,305.75,304.7,304.7,107111.0,304.74,305.75,304.7,304.7,107111.0
2020-02-25 15:50:00,304.88,304.93,304.14,304.35,137779.0,304.88,304.93,304.14,304.35,137779.0
2020-02-25 15:55:00,304.56,304.67,304.0,304.12,262625.0,304.56,304.67,304.0,304.12,262625.0
2020-02-26 09:30:00,307.0,307.75,305.77,307.55,191689.0,307.0,307.75,305.77,307.55,191689.0
2020-02-26 09:35:00,307.55,309.71,307.3,309.0,116012.0,307.55,309.71,307.3,309.0,116012.0
2020-02-26 09:40:00,308.91,310.72,308.77,309.68,137935.0,308.91,310.72,308.77,309.68,137935.0
2020-02-26 09:45:00,309.75,309.78,308.53,309.14,86991.0,309.75,309.78,308.53,309.14,86991.0
2020-02-26 09:50:00,309.23,310.77,309.0,310.55,109091.0,309.23,310.77,309.0,310.55,109091.0
2020-02-26 09:55:00,310.57,310.77,309.59,309.76,58341.0,310.57,310.77,309.59,309.76,58341.0
2020-02-26 10:00:00,309.76,311.91,309.56,311.63,80838.0,309.76,311.91,309.56,311.63,80838.0
2020-02-26 10:05:00,311.67,311.9,310.59,311.63,78120.0,311.67,311.9,310.59,311.63,78120.0
2020-02-26 10:10:00,311.67,313.33,311.0,313.19,98446.0,311.67,313.33,311.0,313.19,98446.0
2020-02-26 10:15:00,313.22,314.45,313.16,313.82,94842.0,313.22,314.45,313.16,313.82,94842.0
2020-02-26 10:20:00,313.92,314.16,312.76,313.56,72245.0,313.92,314.16,312.76,313.56,72245.0
2020-02-26 10:25:00,313.56,314.0,313.29,313.51,66451.0,313.56,314.0,313.29,313.51,66451.0
2020-02-26 10:30:00,313.65,314.14,313.02,313.53,73624.0,313.65,314.14,313.02,313.53,73624.0
2020-02-26 10:35:00,313.64,314.0,312.9,312.92,66744.0,313.64,314.0,312.9,312.92,66744.0
2020-02-26 10:40:00,312.98,314.31,312.92,314.25,59842.0,312.98,314.31,312.92,314.25,59842.0
2020-02-26 10:45:00,314.14,314.42,313.65,313.8,53604.0,314.14,314.42,313.65,313.8,53604.0
2020-02-26 10:50:00,313.8,314.8,313.8,314.27,44199.0,313.8,314.8,313.8,314.27,44199.0
2020-02-26 10:55:00,314.27,314.6,313.45,313.5,49741.0,314.27,314.6,313.45,313.5,49741.0
2020-02-26 11:00:00,313.42,313.71,313.01,313.5,44753.0,313.42,313.71,313.01,313.5,44753.0
2020-02-26 11:05:00,313.49,313.76,313.3,313.31,35007.0,313.49,313.76,313.3,313.31,35007.0
2020-02-26 11:10:00,313.38,313.53,313.01,313.38,43803.0,313.38,313.53,313.01,313.38,43803.0
2020-02-26 11:15:00,313.37,314.56,313.32,314.41,49937.0,313.37,314.56,313.32,314.41,49937.0
2020-02-26 11:20:00,314.47,314.97,314.24,314.85,40546.0,314.47,314.97,314.24,314.85,40546.0
2020-02-26 11:25:00,314.89,315.22,314.01,314.4,50243.0,314.89,315.22,314.01,314.4,50243.0
2020-02-26 11:30:00,314.37,314.37,312.9,313.33,59283.0,314.37,314.37,312.9,313.33,59283.0
2020-02-26 11:35:00,313.26,313.26,312.53,313.06,39052.0,313.26,313.26,312.53,313.06,39052.0
2020-02-26 11:40:00,313.08,313.1,312.11,312.12,26075.0,313.08,313.1,312.11,312.12,26075.0
2020-02-26 11:45:00,312.21,312.21,311.17,311.29,89161.0,312.21,312.21,311.17,311.29,89161.0
2020-02-26 11:50:00,311.17,311.22,309.81,310.2,53234.0,311.17,311.22,309.81,310.2,53234.0
2020-02-26 11:55:00,310.12,310.15,309.2,309.6,60578.0,310.12,310.15,309.2,309.6,60578.0
2020-02-26 12:00:00,309.51,309.74,308.07,308.19,66010.0,309.51,309.74,308.07,308.19,66010.0
2020-02-26 12:05:00,308.11,308.39,307.25,307.7,47005.0,308.11,308.39,307.25,307.7,47005.0
2020-02-26 12:10:00,307.79,308.88,307.75,308.23,49655.0,307.79,308.88,307.75,308.23,49655.0
2020-02-26 12:15:00,308.01,308.24,307.45,308.05,51455.0,308.01,308.24,307.45,308.05,51455.0
2020-02-26 12:20:00,308.06,309.46,307.87,309.46,58091.0,308.06,309.46,307.87,309.46,58091.0
2020-02-26 12:25:00,309.35,312.5,309.19,312.17,95000.0,309.35,312.5,309.19,312.17,95000.0
2020-02-26 12:30:00,312.25,312.53,310.55,311.0,46236.0,312.25,312.53,310.55,311.0,46236.0
2020-02-26 12:35:00,310.94,310.99,310.1,310.23,19446.0,310.94,310.99,310.1,310.23,19446.0
2020-02-26 12:40:00,310.22,310.52,309.45,309.48,20578.0,310.22,310.52,309.45,309.48,20578.0
2020-02-26 12:45:00,309.4,310.15,309.31,309.5,22255.0,309.4,310.15,309.31,309.5,22255.0
2020-02-26 12:50:00,309.63,310.0,309.25,309.36,12989.0,309.63,310.0,309.25,309.36,12989.0
2020-02-26 12:55:00,309.23,310.13,309.16,309.88,16677.0,309.23,310.13,309.16,309.88,16677.0
2020-02-26 13:00:00,309.89,310.69,309.84,310.11,23136.0,309.89,310.69,309.84,310.11,23136.0
2020-02-26 13:05:00,310.28,310.39,308.8,308.81,47543.0,310.28,310.39,308.8,308.81,47543.0
2020-02-26 13:10:00,308.9,308.91,308.25,308.68,22136.0,308.9,308.91,308.25,308.68,22136.0
2020-02-26 13:15:00,308.63,308.96,307.72,307.87,28381.0,308.63,308.96,307.72,307.87,28381.0
2020-02-26 13:20:00,308.0,308.26,307.55,307.91,19751.0,308.0,308.26,307.55,307.91,19751.0
2020-02-26 13:25:00,307.91,308.63,307.69,307.9,84738.0,307.91,308.63,307.69,307.9,84738.0
2020-02-26 13:30:00,307.93,307.93,306.46,306.54,51661.0,307.93,307.93,306.46,306.54,51661.0
2020-02-26 13:35:00,306.58,307.12,305.95,305.95,68136.0,306.58,307.12,305.95,305.95,68136.0
2020-02-26 13:40:00,305.91,305.98,305.02,305.05,73156.0,305.91,305.98,305.02,305.05,73156.0
2020-02-26 13:45:00,305.14,306.78,304.84,306.35,111786.0,305.14,306.78,304.84,306.35,111786.0
2020-02-26 13:50:00,306.03,306.16,305.37,305.62,75038.0,306.03,306.16,305.37,305.62,75038.0
2020-02-26 13:55:00,305.62,305.72,304.45,304.72,61373.0,305.62,305.72,304.45,304.72,61373.0
2020-02-26 14:00:00,304.73,305.62,304.2,304.91,55377.0,304.73,305.62,304.2,304.91,55377.0
2020-02-26 14:05:00,304.98,305.85,304.87,305.23,49464.0,304.98,305.85,304.87,305.23,49464.0
2020-02-26 14:10:00,305.29,305.9,304.94,305.88,63503.0,305.29,305.9,304.94,305.88,63503.0
2020-02-26 14:15:00,305.99,305.99,304.86,304.87,57618.0,305.99,305.99,304.86,304.87,57618.0
2020-02-26 14:20:00,304.97,305.69,304.84,305.28,31764.0,304.97,305.69,304.84,305.28,31764.0
2020-02-26 14:25:00,305.38,306.17,305.08,305.08,47132.0,305.38,306.17,305.08,305.08,47132.0
2020-02-26 14:30:00,305.22,305.55,304.7,304.83,55190.0,305.22,305.55,304.7,304.83,55190.0
2020-02-26 14:35:00,304.96,305.36,304.6,304.61,31386.0,304.96,305.36,304.6,304.61,31386.0
2020-02-26 14:40:00,304.67,304.87,304.1,304.32,54940.0,304.67,304.87,304.1,304.32,54940.0
2020-02-26 14:45:00,304.78,305.2,304.23,304.7,34753.0,304.78,305.2,304.23,304.7,34753.0
2020-02-26 14:50:00,304.7,304.75,304.06,304.65,42862.0,304.7,304.75,304.06,304.65,42862.0
2020-02-26 14:55:00,304.58,305.07,304.19,304.29,29650.0,304.58,305.07,304.19,304.29,29650.0
2020-02-26 15:00:00,304.37,304.95,304.29,304.38,24766.0,304.37,304.95,304.29,304.38,24766.0
2020-02-26 15:05:00,304.48,304.83,304.21,304.83,36772.0,304.48,304.83,304.21,304.83,36772.0
2020-02-26 15:10:00,304.78,305.27,304.46,304.66,56792.0,304.78,305.27,304.46,304.66,56792.0
2020-02-26 15:15:00,304.77,305.88,304.65,305.81,71518.0,304.77,305.88,304.65,305.81,71518.0
2020-02-26 15:20:00,305.87,305.89,305.0,305.08,45736.0,305.87,305.89,305.0,305.08,45736.0
2020-02-26 15:25:00,305.09,305.39,304.51,305.31,64608.0,305.09,305.39,304.51,305.31,64608.0
2020-02-26 15:30:00,305.23,306.2,305.02,305.61,59297.0,305.23,306.2,305.02,305.61,59297.0
2020-02-26 15:35:00,305.69,306.99,305.51,306.97,41164.0,305.69,306.99,305.51,306.97,41164.0
2020-02-26 15:40:00,306.98,307.07,306.01,306.09,57668.0,306.98,307.07,306.01,306.09,57668.0
2020-02-26 15:45:00,306.11,306.25,305.62,305.93,52398.0,306.11,306.25,305.62,305.93,52398.0
2020-02-26 15:50:00,305.98,306.41,305.18,305.28,97123.0,305.98,306.41,305.18,305.28,97123.0
2020-02-26 15:55:00,305.33,305.95,305.31,305.58,194349.0,305.33,305.95,305.31,305.58,194349.0
2020-02-27 09:30:00,300.37,301.0,296.52,297.75,574164.0,300.37,301.0,296.52,297.75,574164.0
2020-02-27 09:35:00,297.57,298.0,295.0,296.47,287256.0,297.57,298.0,295.0,296.47,287256.0
2020-02-27 09:40:00,296.28,297.5,295.84,297.4,178732.0,296.28,297.5,295.84,297.4,178732.0
2020-02-27 09:45:00,297.25,297.41,293.0,294.18,204108.0,297.25,297.41,293.0,294.18,204108.0
2020-02-27 09:50:00,294.38,295.2,293.81,294.47,163548.0,294.38,295.2,293.81,294.47,163548.0
2020-02-27 09:55:00,294.51,295.1,293.27,293.62,162135.0,294.51,295.1,293.27,293.62,162135.0
2020-02-27 10:00:00,293.68,294.23,291.76,292.69,217729.0,293.68,294.23,291.76,292.69,217729.0
2020-02-27 10:05:00,292.52,292.99,291.45,291.69,157112.0,292.52,292.99,291.45,291.69,157112.0
2020-02-27 10:10:00,291.63,291.68,290.71,291.17,223528.0,291.63,291.68,290.71,291.17,223528.0
2020-02-27 10:15:00,291.24,291.51,288.21,288.74,252898.0,291.24,291.51,288.21,288.74,252898.0
2020-02-27 10:20:00,288.79,289.16,286.2,286.37,197653.0,288.79,289.16,286.2,286.37,197653.0
2020-02-27 10:25:00,286.3,286.6,284.71,285.44,241690.0,286.3,286.6,284.71,285.44,241690.0
2020-02-27 10:30:00,285.46,286.0,284.54,284.67,188711.0,285.46,286.0,284.54,284.67,188711.0
2020-02-27 10:35:00,284.7,288.9,284.29,288.85,228268.0,284.7,288.9,284.29,288.85,228268.0
2020-02-27 10:40:00,288.72,289.31,288.02,288.96,122137.0,288.72,289.31,288.02,288.96,122137.0
2020-02-27 10:45:00,288.96,291.48,288.85,290.83,127852.0,288.96,291.48,288.85,290.83,127852.0
2020-02-27 10:50:00,290.69,294.48,290.38,291.09,152457.0,290.69,294.48,290.38,291.09,152457.0
2020-02-27 10:55:00,291.09,294.22,290.89,294.06,106396.0,291.09,294.22,290.89,294.06,106396.0
2020-02-27 11:00:00,294.07,295.44,293.75,295.43,129261.0,294.07,295.44,293.75,295.43,129261.0
2020-02-27 11:05:00,295.28,297.48,294.97,297.48,92253.0,295.28,297.48,294.97,297.48,92253.0
2020-02-27 11:10:00,297.58,297.77,295.38,296.47,120291.0,297.58,297.77,295.38,296.47,120291.0
2020-02-27 11:15:00,296.47,297.8,296.06,297.79,65065.0,296.47,297.8,296.06,297.79,65065.0
2020-02-27 11:20:00,297.8,298.22,295.61,295.79,65109.0,297.8,298.22,295.61,295.79,65109.0
2020-02-27 11:25:00,296.0,296.0,295.18,295.4,74801.0,296.0,296.0,295.18,295.4,74801.0
2020-02-27 11:30:00,295.32,295.9,294.73,295.18,113790.0,295.32,295.9,294.73,295.18,113790.0
2020-02-27 11:35:00,295.21,295.27,293.45,293.87,69621.0,295.21,295.27,293.45,293.87,69621.0
2020-02-27 11:40:00,293.97,294.26,293.13,293.48,53157.0,293.97,294.26,293.13,293.48,53157.0
2020-02-27 11:45:00,293.21,294.15,292.0,293.88,93813.0,293.21,294.15,292.0,293.88,93813.0
2020-02-27 11:50:00,293.79,294.39,293.44,294.2,66426.0,293.79,294.39,293.44,294.2,66426.0
2020-02-27 11:55:00,294.23,294.99,293.3,294.68,52530.0,294.23,294.99,293.3,294.68,52530.0
2020-02-27 12:00:00,294.71,295.71,294.47,295.23,67492.0,294.71,295.71,294.47,295.23,67492.0
2020-02-27 12:05:00,295.28,296.5,294.78,296.2,49729.0,295.28,296.5,294.78,296.2,49729.0
2020-02-27 12:10:00,296.08,297.51,295.86,297.51,67248.0,296.08,297.51,295.86,297.51,67248.0
2020-02-27 12:15:00,297.48,297.97,296.4,297.97,65976.0,297.48,297.97,296.4,297.97,65976.0
2020-02-27 12:20:00,297.96,298.39,296.06,296.34,78392.0,297.96,298.39,296.06,296.34,78392.0
2020-02-27 12:25:00,296.46,297.98,296.42,297.68,25440.0,296.46,297.98,296.42,297.68,25440.0
2020-02-27 12:30:00,297.66,299.38,297.25,298.9,62151.0,297.66,299.38,297.25,298.9,62151.0
2020-02-27 12:35:00,298.84,300.92,298.84,300.79,85230.0,298.84,300.92,298.84,300.79,85230.0
2020-02-27 12:40:00,300.66,300.86,299.71,299.96,78764.0,300.66,300.86,299.71,299.96,78764.0
2020-02-27 12:45:00,300.02,300.57,299.23,300.56,77816.0,300.02,300.57,299.23,300.56,77816.0
2020-02-27 12:50:00,300.51,300.82,299.68,300.09,38903.0,300.51,300.82,299.68,300.09,38903.0
2020-02-27 12:55:00,300.0,300.26,298.31,298.31,70031.0,300.0,300.26,298.31,298.31,70031.0
2020-02-27 13:00:00,298.23,299.84,297.67,299.64,46727.0,298.23,299.84,297.67,299.64,46727.0
2020-02-27 13:05:00,299.44,299.49,298.66,299.15,34712.0,299.44,299.49,298.66,299.15,34712.0
2020-02-27 13:10:00,299.05,299.8,299.0,299.77,24480.0,299.05,299.8,299.0,299.77,24480.0
2020-02-27 13:15:00,299.71,299.72,298.01,298.27,49361.0,299.71,299.72,298.01,298.27,49361.0
2020-02-27 13:20:00,298.43,298.44,297.58,297.94,47257.0,298.43,298.44,297.58,297.94,47257.0
2020-02-27 13:25:00,297.85,298.47,297.6,297.6,59477.0,297.85,298.47,297.6,297.6,59477.0
2020-02-27 13:30:00,297.73,298.56,297.42,297.79,33562.0,297.73,298.56,297.42,297.79,33562.0
2020-02-27 13:35:00,297.67,297.79,296.5,297.02,39219.0,297.67,297.79,296.5,297.02,39219.0
2020-02-27 13:40:00,297.05,298.0,294.45,295.31,67991.0,297.05,298.0,294.45,295.31,67991.0
2020-02-27 13:45:00,295.24,296.73,295.05,296.69,52397.0,295.24,296.73,295.05,296.69,52397.0
2020-02-27 13:50:00,296.46,297.0,295.01,296.57,48216.0,296.46,297.0,295.01,296.57,48216.0
2020-02-27 13:55:00,296.68,297.78,294.18,294.64,71259.0,296.68,297.78,294.18,294.64,71259.0
2020-02-27 14:00:00,294.93,295.96,294.14,295.36,43844.0,294.93,295.96,294.14,295.36,43844.0
2020-02-27 14:05:00,295.27,295.87,294.51,294.94,43292.0,295.27,295.87,294.51,294.94,43292.0
2020-02-27 14:10:00,294.97,295.79,294.21,295.44,44140.0,294.97,295.79,294.21,295.44,44140.0
2020-02-27 14:15:00,295.57,295.99,294.3,294.7,32575.0,295.57,295.99,294.3,294.7,32575.0
2020-02-27 14:20:00,294.64,295.75,294.37,295.75,29649.0,294.64,295.75,294.37,295.75,29649.0
2020-02-27 14:25:00,295.75,296.36,295.24,295.87,40394.0,295.75,296.36,295.24,295.87,40394.0
2020-02-27 14:30:00,295.86,295.86,294.34,294.5,28070.0,295.86,295.86,294.34,294.5,28070.0
2020-02-27 14:35:00,294.34,295.19,294.25,294.42,43897.0,294.34,295.19,294.25,294.42,43897.0
2020-02-27 14:40:00,294.5,295.1,294.0,294.81,46255.0,294.5,295.1,294.0,294.81,46255.0
2020-02-27 14:45:00,294.75,294.9,293.56,294.36,35544.0,294.75,294.9,293.56,294.36,35544.0
2020-02-27 14:50:00,294.27,294.5,293.57,293.97,31530.0,294.27,294.5,293.57,293.97,31530.0
2020-02-27 14:55:00,293.94,294.21,292.77,293.09,50977.0,293.94,294.21,292.77,293.09,50977.0
2020-02-27 15:00:00,293.12,293.16,291.65,292.33,65627.0,293.12,293.16,291.65,292.33,65627.0
2020-02-27 15:05:00,292.3,293.11,291.91,293.02,68222.0,292.3,293.11,291.91,293.02,68222.0
2020-02-27 15:10:00,293.04,293.8,292.96,293.03,55262.0,293.04,293.8,292.96,293.03,55262.0
2020-02-27 15:15:00,293.19,293.43,292.0,292.47,43340.0,293.19,293.43,292.0,292.47,43340.0
2020-02-27 15:20:00,292.5,292.86,292.24,292.26,56169.0,292.5,292.86,292.24,292.26,56169.0
2020-02-27 15:25:00,292.3,292.61,291.64,291.81,61881.0,292.3,292.61,291.64,291.81,61881.0
2020-02-27 15:30:00,291.71,292.11,291.03,291.64,68648.0,291.71,292.11,291.03,291.64,68648.0
2020-02-27 15:35:00,291.64,291.65,290.18,290.63,98222.0,291.64,291.65,290.18,290.63,98222.0
2020-02-27 15:40:00,290.68,290.75,290.03,290.13,75724.0,290.68,290.75,290.03,290.13,75724.0
2020-02-27 15:45:00,290.13,291.55,290.12,291.22,108983.0,290.13,291.55,290.12,291.22,108983.0
2020-02-27 15:50:00,291.21,291.29,288.89,288.89,214177.0,291.21,291.29,288.89,288.89,214177.0
2020-02-27 15:55:00,288.89,289.66,287.75,287.75,327323.0,288.89,289.66,287.75,287.75,327323.0
2020-02-28 09:30:00,278.07,281.0,276.25,280.54,576291.0,278.07,281.0,276.25,280.54,576291.0
2020-02-28 09:35:00,280.55,282.86,280.47,280.79,220387.0,280.55,282.86,280.47,280.79,220387.0
2020-02-28 09:40:00,280.78,281.2,278.27,278.47,158193.0,280.78,281.2,278.27,278.47,158193.0
2020-02-28 09:45:00,278.61,279.13,275.5,275.79,292570.0,278.61,279.13,275.5,275.79,292570.0
2020-02-28 09:50:00,275.65,276.69,274.37,274.96,226983.0,275.65,276.69,274.37,274.96,226983.0
2020-02-28 09:55:00,274.72,274.88,271.95,272.89,278816.0,274.72,274.88,271.95,272.89,278816.0
2020-02-28 10:00:00,272.69,272.92,269.75,270.4,273883.0,272.69,272.92,269.75,270.4,273883.0
2020-02-28 10:05:00,270.51,273.39,270.51,272.87,276377.0,270.51,273.39,270.51,272.87,276377.0
2020-02-28 10:10:00,272.94,273.44,270.5,271.26,155877.0,272.94,273.44,270.5,271.26,155877.0
2020-02-28 10:15:00,271.21,274.46,270.91,273.54,174806.0,271.21,274.46,270.91,273.54,174806.0
2020-02-28 10:20:00,273.58,274.23,270.63,271.97,209220.0,273.58,274.23,270.63,271.97,209220.0
2020-02-28 10:25:00,271.97,273.06,270.21,270.75,134382.0,271.97,273.06,270.21,270.75,134382.0
2020-02-28 10:30:00,270.51,272.09,270.2,271.96,149807.0,270.51,272.09,270.2,271.96,149807.0
2020-02-28 10:35:00,272.0,272.5,270.52,271.13,126319.0,272.0,272.5,270.52,271.13,126319.0
2020-02-28 10:40:00,271.25,271.37,269.6,270.28,178341.0,271.25,271.37,269.6,270.28,178341.0
2020-02-28 10:45:00,270.24,270.89,269.96,270.53,210167.0,270.24,270.89,269.96,270.53,210167.0
2020-02-28 10:50:00,270.47,272.77,270.1,272.47,200588.0,270.47,272.77,270.1,272.47,200588.0
2020-02-28 10:55:00,272.66,273.4,271.24,273.23,130533.0,272.66,273.4,271.24,273.23,130533.0
2020-02-28 11:00:00,273.05,273.77,271.01,273.31,192655.0,273.05,273.77,271.01,273.31,192655.0
2020-02-28 11:05:00,273.29,273.37,271.21,271.42,119375.0,273.29,273.37,271.21,271.42,119375.0
2020-02-28 11:10:00,271.42,272.82,271.4,272.49,101090.0,271.42,272.82,271.4,272.49,101090.0
2020-02-28 11:15:00,272.48,273.65,271.64,273.65,129460.0,272.48,273.65,271.64,273.65,129460.0
2020-02-28 11:20:00,273.34,274.2,272.67,273.63,107382.0,273.34,274.2,272.67,273.63,107382.0
2020-02-28 11:25:00,273.63,274.06,272.52,273.63,103329.0,273.63,274.06,272.52,273.63,103329.0
2020-02-28 11:30:00,273.69,274.94,273.26,273.89,137029.0,273.69,274.94,273.26,273.89,137029.0
2020-02-28 11:35:00,274.14,274.87,273.21,274.65,131151.0,274.14,274.87,273.21,274.65,131151.0
2020-02-28 11:40:00,274.5,277.14,274.32,276.26,257427.0,274.5,277.14,274.32,276.26,257427.0
2020-02-28 11:45:00,276.1,276.34,274.67,275.04,185526.0,276.1,276.34,274.67,275.04,185526.0
2020-02-28 11:50:00,275.49,275.84,272.6,272.91,109891.0,275.49,275.84,272.6,272.91,109891.0
2020-02-28 11:55:00,272.99,273.88,271.95,273.59,89149.0,272.99,273.88,271.95,273.59,89149.0
2020-02-28 12:00:00,273.32,273.61,271.74,273.23,87985.0,273.32,273.61,271.74,273.23,87985.0
2020-02-28 12:05:00,273.15,273.99,272.74,272.98,58614.0,273.15,273.99,272.74,272.98,58614.0
2020-02-28 12:10:00,273.1,274.05,272.83,273.69,57023.0,273.1,274.05,272.83,273.69,57023.0
2020-02-28 12:15:00,273.79,274.25,272.84,273.86,73010.0,273.79,274.25,272.84,273.86,73010.0
2020-02-28 12:20:00,273.98,274.86,273.93,274.11,68202.0,273.98,274.86,273.93,274.11,68202.0
2020-02-28 12:25:00,274.11,274.87,273.71,274.75,89985.0,274.11,274.87,273.71,274.75,89985.0
2020-02-28 12:30:00,274.87,275.27,274.14,274.61,120223.0,274.87,275.27,274.14,274.61,120223.0
2020-02-28 12:35:00,274.72,275.09,273.79,273.99,67644.0,274.72,275.09,273.79,273.99,67644.0
2020-02-28 12:40:00,273.87,274.8,273.26,273.84,77886.0,273.87,274.8,273.26,273.84,77886.0
2020-02-28 12:45:00,273.65,274.41,273.0,274.41,75195.0,273.65,274.41,273.0,274.41,75195.0
2020-02-28 12:50:00,274.23,274.59,273.6,274.2,91949.0,274.23,274.59,273.6,274.2,91949.0
2020-02-28 12:55:00,274.21,274.95,273.79,274.73,85895.0,274.21,274.95,273.79,274.73,85895.0
2020-02-28 13:00:00,274.72,275.73,274.01,274.3,85529.0,274.72,275.73,274.01,274.3,85529.0
2020-02-28 13:05:00,274.35,275.0,274.29,274.69,62961.0,274.35,275.0,274.29,274.69,62961.0
2020-02-28 13:10:00,274.62,274.82,273.44,273.7,79652.0,274.62,274.82,273.44,273.7,79652.0
2020-02-28 13:15:00,273.6,274.62,273.18,273.55,63427.0,273.6,274.62,273.18,273.55,63427.0
2020-02-28 13:20:00,273.43,273.68,272.5,273.6,79707.0,273.43,273.68,272.5,273.6,79707.0
2020-02-28 13:25:00,273.54,273.96,272.4,272.76,63595.0,273.54,273.96,272.4,272.76,63595.0
2020-02-28 13:30:00,272.83,272.97,271.73,271.79,105823.0,272.83,272.97,271.73,271.79,105823.0
2020-02-28 13:35:00,271.79,272.29,271.63,271.99,95867.0,271.79,272.29,271.63,271.99,95867.0
2020-02-28 13:40:00,271.95,272.25,271.05,271.06,84070.0,271.95,272.25,271.05,271.06,84070.0
2020-02-28 13:45:00,271.15,271.82,270.62,271.25,92057.0,271.15,271.82,270.62,271.25,92057.0
2020-02-28 13:50:00,271.14,271.76,270.82,271.17,54086.0,271.14,271.76,270.82,271.17,54086.0
2020-02-28 13:55:00,271.23,271.72,270.94,271.39,38343.0,271.23,271.72,270.94,271.39,38343.0
2020-02-28 14:00:00,271.28,271.29,270.25,270.28,63813.0,271.28,271.29,270.25,270.28,63813.0
2020-02-28 14:05:00,270.4,270.54,269.78,270.3,163614.0,270.4,270.54,269.78,270.3,163614.0
2020-02-28 14:10:00,270.35,271.79,270.26,271.44,81165.0,270.35,271.79,270.26,271.44,81165.0
2020-02-28 14:15:00,271.39,272.36,270.99,272.22,56317.0,271.39,272.36,270.99,272.22,56317.0
2020-02-28 14:20:00,272.16,273.49,271.51,272.89,63588.0,272.16,273.49,271.51,272.89,63588.0
2020-02-28 14:25:00,272.96,273.17,271.89,272.31,60643.0,272.96,273.17,271.89,272.31,60643.0
2020-02-28 14:30:00,272.31,273.55,272.0,272.83,112209.0,272.31,273.55,272.0,272.83,112209.0
2020-02-28 14:35:00,272.7,273.16,272.08,272.32,59070.0,272.7,273.16,272.08,272.32,59070.0
2020-02-28 14:40:00,272.36,274.29,272.25,274.2,106956.0,272.36,274.29,272.25,274.2,106956.0
2020-02-28 14:45:00,274.09,275.0,273.3,273.57,134494.0,274.09,275.0,273.3,273.57,134494.0
2020-02-28 14:50:00,273.51,274.14,272.85,273.13,133894.0,273.51,274.14,272.85,273.13,133894.0
2020-02-28 14:55:00,273.09,273.2,271.6,272.81,86797.0,273.09,273.2,271.6,272.81,86797.0
2020-02-28 15:00:00,272.72,272.9,271.5,271.51,118245.0,272.72,272.9,271.5,271.51,118245.0
2020-02-28 15:05:00,271.51,272.1,270.67,271.38,133399.0,271.51,272.1,270.67,271.38,133399.0
2020-02-28 15:10:00,271.3,272.47,271.13,272.31,96954.0,271.3,272.47,271.13,272.31,96954.0
2020-02-28 15:15:00,272.18,274.63,272.09,273.66,152160.0,272.18,274.63,272.09,273.66,152160.0
2020-02-28 15:20:00,273.71,274.19,272.24,273.06,83434.0,273.71,274.19,272.24,273.06,83434.0
2020-02-28 15:25:00,273.12,273.6,271.36,271.39,89650.0,273.12,273.6,271.36,271.39,89650.0
2020-02-28 15:30:00,271.49,272.9,271.41,272.41,138253.0,271.49,272.9,271.41,272.41,138253.0
2020-02-28 15:35:00,272.41,272.5,271.61,271.75,129836.0,272.41,272.5,271.61,271.75,129836.0
2020-02-28 15:40:00,271.84,272.14,270.72,270.88,152302.0,271.84,272.14,270.72,270.88,152302.0
2020-02-28 15:45:00,270.88,272.75,270.87,272.42,188074.0,270.88,272.75,270.87,272.42,188074.0
2020-02-28 15:50:00,272.27,273.85,272.01,273.78,211962.0,272.27,273.85,272.01,273.78,211962.0
2020-02-28 15:55:00,273.72,275.55,273.63,275.35,502721.0,273.72,275.55,273.63,275.35,502721.0
2020-03-02 09:30:00,279.54,280.4,276.5,276.99,311719.0,279.54,280.4,276.5,276.99,311719.0
2020-03-02 09:35:00,277.06,277.98,275.71,275.72,140811.0,277.06,277.98,275.71,275.72,140811.0
2020-03-02 09:40:00,275.68,277.0,275.51,276.79,179494.0,275.68,277.0,275.51,276.79,179494.0
2020-03-02 09:45:00,276.91,278.22,276.5,277.79,115737.0,276.91,278.22,276.5,277.79,115737.0
2020-03-02 09:50:00,277.71,278.12,276.9,277.55,88537.0,277.71,278.12,276.9,277.55,88537.0
2020-03-02 09:55:00,277.51,277.51,276.29,276.83,56451.0,277.51,277.51,276.29,276.83,56451.0
2020-03-02 10:00:00,276.65,277.19,276.17,277.13,104166.0,276.65,277.19,276.17,277.13,104166.0
2020-03-02 10:05:00,277.13,277.15,274.29,274.65,164889.0,277.13,277.15,274.29,274.65,164889.0
2020-03-02 10:10:00,274.58,276.74,274.58,276.74,91491.0,274.58,276.74,274.58,276.74,91491.0
2020-03-02 10:15:00,276.62,276.8,275.35,276.25,100423.0,276.62,276.8,275.35,276.25,100423.0
2020-03-02 10:20:00,276.29,276.48,274.77,275.11,70499.0,276.29,276.48,274.77,275.11,70499.0
2020-03-02 10:25:00,275.19,276.98,274.82,276.87,127255.0,275.19,276.98,274.82,276.87,127255.0
2020-03-02 10:30:00,276.98,277.32,275.78,276.52,119136.0,276.98,277.32,275.78,276.52,119136.0
2020-03-02 10:35:00,276.49,277.47,276.0,277.18,87309.0,276.49,277.47,276.0,277.18,87309.0
2020-03-02 10:40:00,277.28,277.88,276.8,277.17,73162.0,277.28,277.88,276.8,277.17,73162.0
2020-03-02 10:45:00,277.23,278.99,277.05,278.85,106263.0,277.23,278.99,277.05,278.85,106263.0
2020-03-02 10:50:00,278.92,279.94,278.71,279.4,110752.0,278.92,279.94,278.71,279.4,110752.0
2020-03-02 10:55:00,279.31,279.65,277.9,278.31,97172.0,279.31,279.65,277.9,278.31,97172.0
2020-03-02 11:00:00,278.14,279.13,277.42,277.9,131420.0,278.14,279.13,277.42,277.9,131420.0
2020-03-02 11:05:00,277.91,278.3,276.9,277.33,63893.0,277.91,278.3,276.9,277.33,63893.0
2020-03-02 11:10:00,277.4,279.09,277.14,279.09,73662.0,277.4,279.09,277.14,279.09,73662.0
2020-03-02 11:15:00,279.04,280.0,278.84,279.52,91213.0,279.04,280.0,278.84,279.52,91213.0
2020-03-02 11:20:00,279.49,280.78,279.44,279.84,104377.0,279.49,280.78,279.44,279.84,104377.0
2020-03-02 11:25:00,279.88,281.03,279.88,280.76,83589.0,279.88,281.03,279.88,280.76,83589.0
2020-03-02 11:30:00,280.77,281.61,280.08,280.71,78834.0,280.77,281.61,280.08,280.71,78834.0
2020-03-02 11:35:00,280.66,282.68,280.63,282.46,66932.0,280.66,282.68,280.63,282.46,66932.0
2020-03-02 11:40:00,282.28,282.48,281.23,282.23,68365.0,282.28,282.48,281.23,282.23,68365.0
2020-03-02 11:45:00,282.21,282.21,281.02,281.26,34385.0,282.21,282.21,281.02,281.26,34385.0
2020-03-02 11:50:00,281.25,282.67,280.9,282.53,48578.0,281.25,282.67,280.9,282.53,48578.0
2020-03-02 11:55:00,282.53,283.35,282.47,283.26,65141.0,282.53,283.35,282.47,283.26,65141.0
2020-03-02 12:00:00,283.26,284.99,283.18,284.82,144911.0,283.26,284.99,283.18,284.82,144911.0
2020-03-02 12:05:00,284.87,285.75,284.69,284.89,125000.0,284.87,285.75,284.69,284.89,125000.0
2020-03-02 12:10:00,284.84,285.98,284.71,284.83,143800.0,284.84,285.98,284.71,284.83,143800.0
2020-03-02 12:15:00,284.94,285.11,284.01,284.71,53242.0,284.94,285.11,284.01,284.71,53242.0
2020-03-02 12:20:00,284.81,284.99,284.24,284.69,73373.0,284.81,284.99,284.24,284.69,73373.0
2020-03-02 12:25:00,284.63,286.02,284.48,285.67,82520.0,284.63,286.02,284.48,285.67,82520.0
2020-03-02 12:30:00,285.7,286.04,285.05,285.59,55593.0,285.7,286.04,285.05,285.59,55593.0
2020-03-02 12:35:00,285.8,286.34,285.14,285.65,47762.0,285.8,286.34,285.14,285.65,47762.0
2020-03-02 12:40:00,285.82,286.47,285.15,285.41,42302.0,285.82,286.47,285.15,285.41,42302.0
2020-03-02 12:45:00,285.45,286.11,285.31,286.09,51930.0,285.45,286.11,285.31,286.09,51930.0
2020-03-02 12:50:00,285.98,286.81,285.25,286.59,61087.0,285.98,286.81,285.25,286.59,61087.0
2020-03-02 12:55:00,286.67,287.69,286.32,287.53,71254.0,286.67,287.69,286.32,287.53,71254.0
2020-03-02 13:00:00,287.62,287.65,287.0,287.45,57686.0,287.62,287.65,287.0,287.45,57686.0
2020-03-02 13:05:00,287.48,287.75,286.89,287.38,77030.0,287.48,287.75,286.89,287.38,77030.0
2020-03-02 13:10:00,287.33,288.29,287.33,287.87,67934.0,287.33,288.29,287.33,287.87,67934.0
2020-03-02 13:15:00,287.87,288.45,287.79,288.17,94693.0,287.87,288.45,287.79,288.17,94693.0
2020-03-02 13:20:00,288.16,289.06,287.93,288.97,125001.0,288.16,289.06,287.93,288.97,125001.0
2020-03-02 13:25:00,288.97,289.17,287.88,289.0,106490.0,288.97,289.17,287.88,289.0,106490.0
2020-03-02 13:30:00,288.98,289.6,288.49,289.58,105455.0,288.98,289.6,288.49,289.58,105455.0
2020-03-02 13:35:00,289.51,289.91,289.01,289.88,74038.0,289.51,289.91,289.01,289.88,74038.0
2020-03-02 13:40:00,289.88,290.78,289.82,289.99,99330.0,289.88,290.78,289.82,289.99,99330.0
2020-03-02 13:45:00,290.0,290.25,289.6,290.13,74785.0,290.0,290.25,289.6,290.13,74785.0
2020-03-02 13:50:00,290.08,290.88,289.12,289.22,105849.0,290.08,290.88,289.12,289.22,105849.0
2020-03-02 13:55:00,289.14,289.67,288.57,289.51,45851.0,289.14,289.67,288.57,289.51,45851.0
2020-03-02 14:00:00,289.4,290.38,289.38,290.34,39699.0,289.4,290.38,289.38,290.34,39699.0
2020-03-02 14:05:00,290.36,291.69,289.86,291.69,59270.0,290.36,291.69,289.86,291.69,59270.0
2020-03-02 14:10:00,291.71,291.71,290.29,290.67,51329.0,291.71,291.71,290.29,290.67,51329.0
2020-03-02 14:15:00,290.63,290.84,289.61,290.68,83011.0,290.63,290.84,289.61,290.68,83011.0
2020-03-02 14:20:00,290.71,290.9,289.53,289.65,125853.0,290.71,290.9,289.53,289.65,125853.0
2020-03-02 14:25:00,289.65,289.79,287.85,288.08,83231.0,289.65,289.79,287.85,288.08,83231.0
2020-03-02 14:30:00,288.02,288.49,287.6,287.63,95181.0,288.02,288.49,287.6,287.63,95181.0
2020-03-02 14:35:00,287.68,287.75,285.7,285.86,85208.0,287.68,287.75,285.7,285.86,85208.0
2020-03-02 14:40:00,285.86,285.86,284.73,285.29,77951.0,285.86,285.86,284.73,285.29,77951.0
2020-03-02 14:45:00,285.22,286.76,284.82,286.32,61445.0,285.22,286.76,284.82,286.32,61445.0
2020-03-02 14:50:00,286.31,286.4,284.75,286.16,64618.0,286.31,286.4,284.75,286.16,64618.0
2020-03-02 14:55:00,286.16,286.31,284.7,284.9,64643.0,286.16,286.31,284.7,284.9,64643.0
2020-03-02 15:00:00,284.75,286.16,284.75,285.78,51693.0,284.75,286.16,284.75,285.78,51693.0
2020-03-02 15:05:00,285.7,287.72,285.65,287.44,107216.0,285.7,287.72,285.65,287.44,107216.0
2020-03-02 15:10:00,287.34,288.24,286.95,287.99,86613.0,287.34,288.24,286.95,287.99,86613.0
2020-03-02 15:15:00,287.84,289.0,287.23,287.25,127315.0,287.84,289.0,287.23,287.25,127315.0
2020-03-02 15:20:00,287.23,289.0,287.21,288.9,67769.0,287.23,289.0,287.21,288.9,67769.0
2020-03-02 15:25:00,288.76,289.13,287.7,287.98,70213.0,288.76,289.13,287.7,287.98,70213.0
2020-03-02 15:30:00,287.97,288.46,287.9,287.94,55847.0,287.97,288.46,287.9,287.94,55847.0
2020-03-02 15:35:00,287.94,289.41,287.94,289.24,68040.0,287.94,289.41,287.94,289.24,68040.0
2020-03-02 15:40:00,289.22,290.06,288.91,289.01,74920.0,289.22,290.06,288.91,289.01,74920.0
2020-03-02 15:45:00,288.95,289.84,288.64,289.05,140050.0,288.95,289.84,288.64,289.05,140050.0
2020-03-02 15:50:00,288.81,289.61,288.43,289.46,213999.0,288.81,289.61,288.43,289.46,213999.0
2020-03-02 15:55:00,289.52,289.52,288.27,288.99,397022.0,289.52,289.52,288.27,288.99,397022.0
2020-03-03 09:30:00,292.5,292.5,288.62,289.58,266834.0,292.5,292.5,288.62,289.58,266834.0
2020-03-03 09:35:00,289.58,289.6,287.1,289.6,89734.0,289.58,289.6,287.1,289.6,89734.0
2020-03-03 09:40:00,289.2,290.0,288.73,289.69,81584.0,289.2,290.0,288.73,289.69,81584.0
2020-03-03 09:45:00,289.89,291.0,289.0,290.18,69833.0,289.89,291.0,289.0,290.18,69833.0
2020-03-03 09:50:00,290.05,290.05,288.02,288.48,80777.0,290.05,290.05,288.02,288.48,80777.0
2020-03-03 09:55:00,288.43,289.5,288.08,288.63,67224.0,288.43,289.5,288.08,288.63,67224.0
2020-03-03 10:00:00,288.82,297.44,288.78,296.01,225491.0,288.82,297.44,288.78,296.01,225491.0
2020-03-03 10:05:00,296.26,296.88,291.51,292.39,139791.0,296.26,296.88,291.51,292.39,139791.0
2020-03-03 10:10:00,292.22,292.58,289.13,289.46,114623.0,292.22,292.58,289.13,289.46,114623.0
2020-03-03 10:15:00,289.66,290.5,288.01,289.46,63783.0,289.66,290.5,288.01,289.46,63783.0
2020-03-03 10:20:00,289.56,292.01,289.38,291.71,106255.0,289.56,292.01,289.38,291.71,106255.0
2020-03-03 10:25:00,291.65,292.29,291.0,291.4,62839.0,291.65,292.29,291.0,291.4,62839.0
2020-03-03 10:30:00,291.45,292.25,290.52,290.85,49110.0,291.45,292.25,290.52,290.85,49110.0
2020-03-03 10:35:00,290.94,291.55,290.61,290.76,33740.0,290.94,291.55,290.61,290.76,33740.0
2020-03-03 10:40:00,290.92,292.23,290.75,291.3,49143.0,290.92,292.23,290.75,291.3,49143.0
2020-03-03 10:45:00,291.46,291.46,288.9,289.4,67138.0,291.46,291.46,288.9,289.4,67138.0
2020-03-03 10:50:00,289.7,290.25,289.01,289.7,45656.0,289.7,290.25,289.01,289.7,45656.0
2020-03-03 10:55:00,289.98,291.26,289.57,291.07,88884.0,289.98,291.26,289.57,291.07,88884.0
2020-03-03 11:00:00,290.93,291.17,289.7,290.37,35956.0,290.93,291.17,289.7,290.37,35956.0
2020-03-03 11:05:00,290.3,290.3,289.06,289.08,28581.0,290.3,290.3,289.06,289.08,28581.0
2020-03-03 11:10:00,289.25,289.39,287.0,287.99,89902.0,289.25,289.39,287.0,287.99,89902.0
2020-03-03 11:15:00,288.08,288.67,286.68,286.87,97207.0,288.08,288.67,286.68,286.87,97207.0
2020-03-03 11:20:00,286.87,287.59,284.15,284.24,88671.0,286.87,287.59,284.15,284.24,88671.0
2020-03-03 11:25:00,284.03,284.7,282.7,283.13,93903.0,284.03,284.7,282.7,283.13,93903.0
2020-03-03 11:30:00,283.0,285.55,282.73,285.55,67623.0,283.0,285.55,282.73,285.55,67623.0
2020-03-03 11:35:00,285.67,286.43,284.66,285.69,50894.0,285.67,286.43,284.66,285.69,50894.0
2020-03-03 11:40:00,285.75,285.92,284.88,285.9,27519.0,285.75,285.92,284.88,285.9,27519.0
2020-03-03 11:45:00,285.83,286.19,284.64,285.1,25888.0,285.83,286.19,284.64,285.1,25888.0
2020-03-03 11:50:00,285.06,287.0,285.05,286.45,27477.0,285.06,287.0,285.05,286.45,27477.0
2020-03-03 11:55:00,286.45,286.72,285.69,286.59,35418.0,286.45,286.72,285.69,286.59,35418.0
2020-03-03 12:00:00,286.51,287.1,286.13,286.96,60427.0,286.51,287.1,286.13,286.96,60427.0
2020-03-03 12:05:00,287.13,288.88,287.12,288.61,43943.0,287.13,288.88,287.12,288.61,43943.0
2020-03-03 12:10:00,288.68,288.69,286.33,286.36,35073.0,288.68,288.69,286.33,286.36,35073.0
2020-03-03 12:15:00,286.4,286.98,286.05,286.73,55429.0,286.4,286.98,286.05,286.73,55429.0
2020-03-03 12:20:00,286.56,287.22,286.25,287.12,28701.0,286.56,287.22,286.25,287.12,28701.0
2020-03-03 12:25:00,287.16,287.44,285.99,286.57,32979.0,287.16,287.44,285.99,286.57,32979.0
2020-03-03 12:30:00,286.56,286.71,285.53,285.95,17264.0,286.56,286.71,285.53,285.95,17264.0
2020-03-03 12:35:00,285.86,285.99,285.05,285.98,34457.0,285.86,285.99,285.05,285.98,34457.0
2020-03-03 12:40:00,285.84,286.02,285.18,285.41,30061.0,285.84,286.02,285.18,285.41,30061.0
2020-03-03 12:45:00,285.44,286.74,285.41,286.36,21850.0,285.44,286.74,285.41,286.36,21850.0
2020-03-03 12:50:00,286.05,287.0,286.05,286.28,34541.0,286.05,287.0,286.05,286.28,34541.0
2020-03-03 12:55:00,286.14,286.93,285.83,286.81,29358.0,286.14,286.93,285.83,286.81,29358.0
2020-03-03 13:00:00,286.67,286.67,284.87,285.32,37848.0,286.67,286.67,284.87,285.32,37848.0
2020-03-03 13:05:00,285.22,285.82,284.87,285.1,29244.0,285.22,285.82,284.87,285.1,29244.0
2020-03-03 13:10:00,285.16,285.16,283.76,284.2,34627.0,285.16,285.16,283.76,284.2,34627.0
2020-03-03 13:15:00,284.27,284.75,283.17,283.28,25173.0,284.27,284.75,283.17,283.28,25173.0
2020-03-03 13:20:00,283.44,283.72,282.7,282.96,43672.0,283.44,283.72,282.7,282.96,43672.0
2020-03-03 13:25:00,282.96,283.29,281.7,282.96,42131.0,282.96,283.29,281.7,282.96,42131.0
2020-03-03 13:30:00,283.0,283.55,281.0,283.21,36284.0,283.0,283.55,281.0,283.21,36284.0
2020-03-03 13:35:00,283.44,283.45,282.34,282.5,28124.0,283.44,283.45,282.34,282.5,28124.0
2020-03-03 13:40:00,282.67,282.79,280.25,280.5,54399.0,282.67,282.79,280.25,280.5,54399.0
2020-03-03 13:45:00,280.56,281.25,280.38,280.51,42154.0,280.56,281.25,280.38,280.51,42154.0
2020-03-03 13:50:00,280.51,281.1,279.86,280.21,51126.0,280.51,281.1,279.86,280.21,51126.0
2020-03-03 13:55:00,280.38,281.49,280.03,280.36,53563.0,280.38,281.49,280.03,280.36,53563.0
2020-03-03 14:00:00,280.55,280.99,279.8,280.05,58282.0,280.55,280.99,279.8,280.05,58282.0
2020-03-03 14:05:00,280.17,280.38,278.64,278.81,71118.0,280.17,280.38,278.64,278.81,71118.0
2020-03-03 14:10:00,278.85,280.73,278.56,280.6,54015.0,278.85,280.73,278.56,280.6,54015.0
2020-03-03 14:15:00,280.68,280.93,278.64,278.82,44457.0,280.68,280.93,278.64,278.82,44457.0
2020-03-03 14:20:00,278.81,280.43,278.42,279.07,43062.0,278.81,280.43,278.42,279.07,43062.0
2020-03-03 14:25:00,278.87,281.79,278.81,281.71,44146.0,278.87,281.79,278.81,281.71,44146.0
2020-03-03 14:30:00,281.44,281.57,280.16,280.67,58864.0,281.44,281.57,280.16,280.67,58864.0
2020-03-03 14:35:00,280.61,280.65,278.15,278.32,49227.0,280.61,280.65,278.15,278.32,49227.0
2020-03-03 14:40:00,278.15,279.27,278.08,278.82,42393.0,278.15,279.27,278.08,278.82,42393.0
2020-03-03 14:45:00,278.67,280.5,278.66,280.22,43602.0,278.67,280.5,278.66,280.22,43602.0
2020-03-03 14:50:00,280.33,281.22,279.57,281.03,46749.0,280.33,281.22,279.57,281.03,46749.0
2020-03-03 14:55:00,280.87,281.42,280.45,281.03,48256.0,280.87,281.42,280.45,281.03,48256.0
2020-03-03 15:00:00,281.15,283.04,280.7,282.69,51994.0,281.15,283.04,280.7,282.69,51994.0
2020-03-03 15:05:00,282.8,282.84,281.08,281.53,54761.0,282.8,282.84,281.08,281.53,54761.0
2020-03-03 15:10:00,281.64,283.33,281.48,283.0,51466.0,281.64,283.33,281.48,283.0,51466.0
2020-03-03 15:15:00,283.02,283.5,282.42,282.9,41987.0,283.02,283.5,282.42,282.9,41987.0
2020-03-03 15:20:00,283.03,283.15,281.72,281.72,54268.0,283.03,283.15,281.72,281.72,54268.0
2020-03-03 15:25:00,281.73,284.3,281.65,284.28,63202.0,281.73,284.3,281.65,284.28,63202.0
2020-03-03 15:30:00,284.13,284.38,282.0,282.79,69155.0,284.13,284.38,282.0,282.79,69155.0
2020-03-03 15:35:00,282.8,283.49,280.25,280.73,59941.0,282.8,283.49,280.25,280.73,59941.0
2020-03-03 15:40:00,280.85,283.68,280.46,283.59,77875.0,280.85,283.68,280.46,283.59,77875.0
2020-03-03 15:45:00,283.37,284.28,282.44,283.0,81798.0,283.37,284.28,282.44,283.0,81798.0
2020-03-03 15:50:00,282.67,283.0,280.59,281.77,206479.0,282.67,283.0,280.59,281.77,206479.0
2020-03-03 15:55:00,281.7,283.13,280.12,280.46,179781.0,281.7,283.13,280.12,280.46,179781.0
2020-03-04 09:30:00,284.55,285.91,283.0,284.58,169260.0,284.55,285.91,283.0,284.58,169260.0
2020-03-04 09:35:00,284.61,285.0,281.31,282.11,113350.0,284.61,285.0,281.31,282.11,113350.0
2020-03-04 09:40:00,281.99,282.77,280.65,281.09,52062.0,281.99,282.77,280.65,281.09,52062.0
2020-03-04 09:45:00,281.25,281.57,280.08,280.23,87611.0,281.25,281.57,280.08,280.23,87611.0
2020-03-04 09:50:00,280.35,280.83,279.06,279.78,82038.0,280.35,280.83,279.06,279.78,82038.0
2020-03-04 09:55:00,279.89,280.7,278.02,278.73,88235.0,279.89,280.7,278.02,278.73,88235.0
2020-03-04 10:00:00,278.72,280.01,278.64,279.11,104476.0,278.72,280.01,278.64,279.11,104476.0
2020-03-04 10:05:00,279.1,280.01,277.56,279.16,77147.0,279.1,280.01,277.56,279.16,77147.0
2020-03-04 10:10:00,279.31,280.61,278.78,280.5,62368.0,279.31,280.61,278.78,280.5,62368.0
2020-03-04 10:15:00,280.89,281.69,280.44,281.66,70360.0,280.89,281.69,280.44,281.66,70360.0
2020-03-04 10:20:00,281.65,282.0,280.71,281.3,67058.0,281.65,282.0,280.71,281.3,67058.0
2020-03-04 10:25:00,281.21,281.76,281.05,281.4,58712.0,281.21,281.76,281.05,281.4,58712.0
2020-03-04 10:30:00,281.48,281.66,280.02,280.49,63090.0,281.48,281.66,280.02,280.49,63090.0
2020-03-04 10:35:00,280.4,280.95,279.02,279.68,49145.0,280.4,280.95,279.02,279.68,49145.0
2020-03-04 10:40:00,279.44,280.65,278.58,280.41,49683.0,279.44,280.65,278.58,280.41,49683.0
2020-03-04 10:45:00,280.41,280.65,279.65,280.45,28469.0,280.41,280.65,279.65,280.45,28469.0
2020-03-04 10:50:00,280.5,280.55,279.33,279.4,32642.0,280.5,280.55,279.33,279.4,32642.0
2020-03-04 10:55:00,279.4,279.78,279.0,279.54,49188.0,279.4,279.78,279.0,279.54,49188.0
2020-03-04 11:00:00,279.48,280.05,279.12,279.33,30182.0,279.48,280.05,279.12,279.33,30182.0
2020-03-04 11:05:00,279.33,279.88,278.51,279.15,49593.0,279.33,279.88,278.51,279.15,49593.0
2020-03-04 11:10:00,279.15,279.86,278.99,279.71,38683.0,279.15,279.86,278.99,279.71,38683.0
2020-03-04 11:15:00,279.73,279.73,278.59,278.86,45821.0,279.73,279.73,278.59,278.86,45821.0
2020-03-04 11:20:00,278.82,279.39,278.03,279.27,69593.0,278.82,279.39,278.03,279.27,69593.0
2020-03-04 11:25:00,279.15,279.91,278.87,279.91,54470.0,279.15,279.91,278.87,279.91,54470.0
2020-03-04 11:30:00,280.0,280.32,279.3,280.19,45469.0,280.0,280.32,279.3,280.19,45469.0
2020-03-04 11:35:00,280.19,280.29,279.07,279.43,30704.0,280.19,280.29,279.07,279.43,30704.0
2020-03-04 11:40:00,279.54,279.76,278.86,279.25,55070.0,279.54,279.76,278.86,279.25,55070.0
2020-03-04 11:45:00,279.31,279.41,278.52,278.77,54474.0,279.31,279.41,278.52,278.77,54474.0
2020-03-04 11:50:00,278.72,279.02,278.05,278.05,49502.0,278.72,279.02,278.05,278.05,49502.0
2020-03-04 11:55:00,278.05,278.27,277.74,277.91,76283.0,278.05,278.27,277.74,277.91,76283.0
2020-03-04 12:00:00,277.92,278.2,277.31,277.77,50176.0,277.92,278.2,277.31,277.77,50176.0
2020-03-04 12:05:00,277.83,278.13,277.21,277.36,73085.0,277.83,278.13,277.21,277.36,73085.0
2020-03-04 12:10:00,277.44,277.91,277.01,277.88,70531.0,277.44,277.91,277.01,277.88,70531.0
2020-03-04 12:15:00,277.9,277.95,277.48,277.6,44121.0,277.9,277.95,277.48,277.6,44121.0
2020-03-04 12:20:00,277.63,278.31,277.5,278.25,81182.0,277.63,278.31,277.5,278.25,81182.0
2020-03-04 12:25:00,278.21,278.42,277.78,278.25,79627.0,278.21,278.42,277.78,278.25,79627.0
2020-03-04 12:30:00,278.26,279.19,277.82,278.89,55805.0,278.26,279.19,277.82,278.89,55805.0
2020-03-04 12:35:00,278.93,279.14,278.26,278.4,27815.0,278.93,279.14,278.26,278.4,27815.0
2020-03-04 12:40:00,278.36,278.68,278.15,278.46,23120.0,278.36,278.68,278.15,278.46,23120.0
2020-03-04 12:45:00,278.57,279.02,278.49,278.94,28634.0,278.57,279.02,278.49,278.94,28634.0
2020-03-04 12:50:00,278.88,279.53,278.87,279.23,33296.0,278.88,279.53,278.87,279.23,33296.0
2020-03-04 12:55:00,279.29,279.8,279.0,279.68,39799.0,279.29,279.8,279.0,279.68,39799.0
2020-03-04 13:00:00,279.67,281.79,279.62,281.79,141739.0,279.67,281.79,279.62,281.79,141739.0
2020-03-04 13:05:00,281.79,282.49,281.13,281.2,118470.0,281.79,282.49,281.13,281.2,118470.0
2020-03-04 13:10:00,281.28,281.43,280.36,280.86,45457.0,281.28,281.43,280.36,280.86,45457.0
2020-03-04 13:15:00,280.94,282.06,280.83,281.84,50171.0,280.94,282.06,280.83,281.84,50171.0
2020-03-04 13:20:00,281.88,282.18,281.42,281.46,49261.0,281.88,282.18,281.42,281.46,49261.0
2020-03-04 13:25:00,281.32,281.61,280.82,281.03,54752.0,281.32,281.61,280.82,281.03,54752.0
2020-03-04 13:30:00,281.03,281.84,280.84,281.75,31305.0,281.03,281.84,280.84,281.75,31305.0
2020-03-04 13:35:00,281.81,282.3,281.54,281.61,41257.0,281.81,282.3,281.54,281.61,41257.0
2020-03-04 13:40:00,281.61,282.42,281.5,282.24,39711.0,281.61,282.42,281.5,282.24,39711.0
2020-03-04 13:45:00,282.3,282.37,281.35,281.9,25332.0,282.3,282.37,281.35,281.9,25332.0
2020-03-04 13:50:00,281.91,282.3,281.83,282.3,29523.0,281.91,282.3,281.83,282.3,29523.0
2020-03-04 13:55:00,282.25,282.32,280.83,280.95,52901.0,282.25,282.32,280.83,280.95,52901.0
2020-03-04 14:00:00,281.05,281.22,279.84,279.84,67116.0,281.05,281.22,279.84,279.84,67116.0
2020-03-04 14:05:00,279.86,280.61,279.77,280.02,51031.0,279.86,280.61,279.77,280.02,51031.0
2020-03-04 14:10:00,280.11,280.78,280.1,280.19,35001.0,280.11,280.78,280.1,280.19,35001.0
2020-03-04 14:15:00,280.16,281.19,280.15,281.12,41792.0,280.16,281.19,280.15,281.12,41792.0
2020-03-04 14:20:00,281.07,281.42,280.62,281.05,31150.0,281.07,281.42,280.62,281.05,31150.0
2020-03-04 14:25:00,281.12,281.31,280.71,281.08,48416.0,281.12,281.31,280.71,281.08,48416.0
2020-03-04 14:30:00,281.1,281.73,281.1,281.38,38195.0,281.1,281.73,281.1,281.38,38195.0
2020-03-04 14:35:00,281.34,281.71,280.73,280.89,31068.0,281.34,281.71,280.73,280.89,31068.0
2020-03-04 14:40:00,280.96,281.06,280.41,280.8,26761.0,280.96,281.06,280.41,280.8,26761.0
2020-03-04 14:45:00,280.78,280.79,279.9,279.96,33048.0,280.78,280.79,279.9,279.96,33048.0
2020-03-04 14:50:00,280.07,280.18,279.56,279.93,57417.0,280.07,280.18,279.56,279.93,57417.0
2020-03-04 14:55:00,279.87,280.13,279.76,279.76,36625.0,279.87,280.13,279.76,279.76,36625.0
2020-03-04 15:00:00,279.75,280.71,279.51,280.71,77824.0,279.75,280.71,279.51,280.71,77824.0
2020-03-04 15:05:00,280.68,280.97,279.83,280.43,42205.0,280.68,280.97,279.83,280.43,42205.0
2020-03-04 15:10:00,280.45,281.36,280.38,281.35,76172.0,280.45,281.36,280.38,281.35,76172.0
2020-03-04 15:15:00,281.39,281.49,280.13,280.41,71162.0,281.39,281.49,280.13,280.41,71162.0
2020-03-04 15:20:00,280.48,280.54,280.11,280.33,65135.0,280.48,280.54,280.11,280.33,65135.0
2020-03-04 15:25:00,280.37,280.97,280.32,280.95,44818.0,280.37,280.97,280.32,280.95,44818.0
2020-03-04 15:30:00,280.99,282.12,280.99,281.99,81677.0,280.99,282.12,280.99,281.99,81677.0
2020-03-04 15:35:00,282.06,282.2,281.36,281.78,47088.0,282.06,282.2,281.36,281.78,47088.0
2020-03-04 15:40:00,281.84,281.9,280.38,280.51,64170.0,281.84,281.9,280.38,280.51,64170.0
2020-03-04 15:45:00,280.55,281.23,280.55,281.06,105518.0,280.55,281.23,280.55,281.06,105518.0
2020-03-04 15:50:00,281.01,282.34,281.01,281.91,139214.0,281.01,282.34,281.01,281.91,139214.0
2020-03-04 15:55:00,281.92,283.14,281.7,283.08,308050.0,281.92,283.14,281.7,283.08,308050.0
2020-03-05 09:30:00,275.79,276.31,273.33,274.51,281299.0,275.79,276.31,273.33,274.51,281299.0
2020-03-05 09:35:00,274.59,274.64,272.2,272.32,198651.0,274.59,274.64,272.2,272.32,198651.0
2020-03-05 09:40:00,272.3,272.79,270.1,270.52,282441.0,272.3,272.79,270.1,270.52,282441.0
2020-03-05 09:45:00,270.62,271.25,268.12,268.55,451397.0,270.62,271.25,268.12,268.55,451397.0
2020-03-05 09:50:00,268.58,269.66,268.2,269.43,253759.0,268.58,269.66,268.2,269.43,253759.0
2020-03-05 09:55:00,269.44,270.0,268.22,269.34,235121.0,269.44,270.0,268.22,269.34,235121.0
2020-03-05 10:00:00,269.35,269.36,268.42,268.81,237886.0,269.35,269.36,268.42,268.81,237886.0
2020-03-05 10:05:00,268.89,269.26,268.3,269.16,168230.0,268.89,269.26,268.3,269.16,168230.0
2020-03-05 10:10:00,269.14,271.1,268.96,271.0,260095.0,269.14,271.1,268.96,271.0,260095.0
2020-03-05 10:15:00,270.89,271.03,270.05,270.47,138864.0,270.89,271.03,270.05,270.47,138864.0
2020-03-05 10:20:00,270.45,271.14,270.0,270.46,99451.0,270.45,271.14,270.0,270.46,99451.0
2020-03-05 10:25:00,270.49,271.17,270.15,270.87,85030.0,270.49,271.17,270.15,270.87,85030.0
2020-03-05 10:30:00,271.01,271.4,270.0,270.08,124927.0,271.01,271.4,270.0,270.08,124927.0
2020-03-05 10:35:00,270.15,270.33,269.1,269.12,123047.0,270.15,270.33,269.1,269.12,123047.0
2020-03-05 10:40:00,269.13,270.21,268.91,269.24,77600.0,269.13,270.21,268.91,269.24,77600.0
2020-03-05 10:45:00,269.21,270.7,269.04,269.7,78945.0,269.21,270.7,269.04,269.7,78945.0
2020-03-05 10:50:00,269.68,270.38,269.3,270.19,67085.0,269.68,270.38,269.3,270.19,67085.0
2020-03-05 10:55:00,270.06,270.34,269.3,269.38,62860.0,270.06,270.34,269.3,269.38,62860.0
2020-03-05 11:00:00,269.31,270.0,268.38,268.85,110391.0,269.31,270.0,268.38,268.85,110391.0
2020-03-05 11:05:00,268.85,270.68,268.8,270.33,74019.0,268.85,270.68,268.8,270.33,74019.0
2020-03-05 11:10:00,270.35,270.83,269.64,270.77,72224.0,270.35,270.83,269.64,270.77,72224.0
2020-03-05 11:15:00,270.69,270.94,269.6,269.61,89731.0,270.69,270.94,269.6,269.61,89731.0
2020-03-05 11:20:00,269.59,269.64,268.5,268.98,108484.0,269.59,269.64,268.5,268.98,108484.0
2020-03-05 11:25:00,268.97,270.25,268.93,269.33,82812.0,268.97,270.25,268.93,269.33,82812.0
2020-03-05 11:30:00,269.33,270.0,269.18,269.43,67174.0,269.33,270.0,269.18,269.43,67174.0
2020-03-05 11:35:00,269.4,269.49,268.75,268.94,51895.0,269.4,269.49,268.75,268.94,51895.0
2020-03-05 11:40:00,268.92,269.23,268.47,269.11,72481.0,268.92,269.23,268.47,269.11,72481.0
2020-03-05 11:45:00,269.05,270.0,268.72,269.73,63607.0,269.05,270.0,268.72,269.73,63607.0
2020-03-05 11:50:00,269.82,270.1,269.44,269.95,37488.0,269.82,270.1,269.44,269.95,37488.0
2020-03-05 11:55:00,269.99,269.99,268.9,269.27,48870.0,269.99,269.99,268.9,269.27,48870.0
2020-03-05 12:00:00,269.29,269.5,268.7,268.89,46448.0,269.29,269.5,268.7,268.89,46448.0
2020-03-05 12:05:00,268.85,268.87,267.23,267.44,180752.0,268.85,268.87,267.23,267.44,180752.0
2020-03-05 12:10:00,267.38,267.95,267.3,267.59,88401.0,267.38,267.95,267.3,267.59,88401.0
2020-03-05 12:15:00,267.57,267.69,266.54,267.32,137253.0,267.57,267.69,266.54,267.32,137253.0
2020-03-05 12:20:00,267.37,267.74,266.56,266.75,76341.0,267.37,267.74,266.56,266.75,76341.0
2020-03-05 12:25:00,266.9,267.37,266.65,266.93,64399.0,266.9,267.37,266.65,266.93,64399.0
2020-03-05 12:30:00,266.91,267.11,266.05,266.21,123336.0,266.91,267.11,266.05,266.21,123336.0
2020-03-05 12:35:00,266.18,266.37,265.95,266.02,116806.0,266.18,266.37,265.95,266.02,116806.0
2020-03-05 12:40:00,266.04,266.13,264.81,264.85,223333.0,266.04,266.13,264.81,264.85,223333.0
2020-03-05 12:45:00,264.85,265.51,264.01,265.37,133769.0,264.85,265.51,264.01,265.37,133769.0
2020-03-05 12:50:00,265.29,265.46,264.86,264.94,86170.0,265.29,265.46,264.86,264.94,86170.0
2020-03-05 12:55:00,264.9,265.29,264.5,264.68,53762.0,264.9,265.29,264.5,264.68,53762.0
2020-03-05 13:00:00,264.67,266.25,264.28,265.29,112376.0,264.67,266.25,264.28,265.29,112376.0
2020-03-05 13:05:00,265.38,265.76,263.69,263.82,132572.0,265.38,265.76,263.69,263.82,132572.0
2020-03-05 13:10:00,263.81,263.92,263.01,263.6,139066.0,263.81,263.92,263.01,263.6,139066.0
2020-03-05 13:15:00,263.52,263.83,263.0,263.44,89225.0,263.52,263.83,263.0,263.44,89225.0
2020-03-05 13:20:00,263.35,264.78,263.35,264.39,58210.0,263.35,264.78,263.35,264.39,58210.0
2020-03-05 13:25:00,264.4,265.9,264.4,265.7,91397.0,264.4,265.9,264.4,265.7,91397.0
2020-03-05 13:30:00,265.7,265.88,264.92,265.5,81888.0,265.7,265.88,264.92,265.5,81888.0
2020-03-05 13:35:00,265.46,266.81,265.43,265.53,110208.0,265.46,266.81,265.43,265.53,110208.0
2020-03-05 13:40:00,265.52,265.53,264.64,264.72,45670.0,265.52,265.53,264.64,264.72,45670.0
2020-03-05 13:45:00,264.73,265.67,264.51,265.07,64254.0,264.73,265.67,264.51,265.07,64254.0
2020-03-05 13:50:00,265.15,265.37,263.91,263.91,52128.0,265.15,265.37,263.91,263.91,52128.0
2020-03-05 13:55:00,264.04,265.12,263.81,264.8,44787.0,264.04,265.12,263.81,264.8,44787.0
2020-03-05 14:00:00,264.79,265.18,264.14,264.29,37372.0,264.79,265.18,264.14,264.29,37372.0
2020-03-05 14:05:00,264.46,264.72,263.92,264.03,71158.0,264.46,264.72,263.92,264.03,71158.0
2020-03-05 14:10:00,264.01,264.3,263.7,263.96,74988.0,264.01,264.3,263.7,263.96,74988.0
2020-03-05 14:15:00,263.86,264.14,263.2,263.44,73304.0,263.86,264.14,263.2,263.44,73304.0
2020-03-05 14:20:00,263.47,263.67,262.59,262.67,100663.0,263.47,263.67,262.59,262.67,100663.0
2020-03-05 14:25:00,262.67,263.43,262.64,263.0,56643.0,262.67,263.43,262.64,263.0,56643.0
2020-03-05 14:30:00,263.01,263.48,262.88,263.22,62246.0,263.01,263.48,262.88,263.22,62246.0
2020-03-05 14:35:00,263.18,263.78,262.98,263.57,86035.0,263.18,263.78,262.98,263.57,86035.0
2020-03-05 14:40:00,263.53,264.09,263.0,263.15,73394.0,263.53,264.09,263.0,263.15,73394.0
2020-03-05 14:45:00,263.09,263.53,262.85,263.34,60054.0,263.09,263.53,262.85,263.34,60054.0
2020-03-05 14:50:00,263.43,263.82,262.69,262.72,77406.0,263.43,263.82,262.69,262.72,77406.0
2020-03-05 14:55:00,262.75,263.0,262.31,262.59,82548.0,262.75,263.0,262.31,262.59,82548.0
2020-03-05 15:00:00,262.61,262.68,262.0,262.16,81207.0,262.61,262.68,262.0,262.16,81207.0
2020-03-05 15:05:00,262.2,262.93,262.07,262.54,49665.0,262.2,262.93,262.07,262.54,49665.0
2020-03-05 15:10:00,262.56,262.72,261.2,261.5,121590.0,262.56,262.72,261.2,261.5,121590.0
2020-03-05 15:15:00,261.54,261.94,261.15,261.82,101144.0,261.54,261.94,261.15,261.82,101144.0
2020-03-05 15:20:00,261.79,262.1,261.16,261.2,115377.0,261.79,262.1,261.16,261.2,115377.0
2020-03-05 15:25:00,261.21,261.89,261.0,261.61,93092.0,261.21,261.89,261.0,261.61,93092.0
2020-03-05 15:30:00,261.56,265.5,261.49,264.3,608712.0,261.56,265.5,261.49,264.3,608712.0
2020-03-05 15:35:00,264.27,264.41,262.26,262.75,203781.0,264.27,264.41,262.26,262.75,203781.0
2020-03-05 15:40:00,262.75,263.2,261.19,262.92,171278.0,262.75,263.2,261.19,262.92,171278.0
2020-03-05 15:45:00,262.78,265.18,262.52,262.69,329740.0,262.78,265.18,262.52,262.69,329740.0
2020-03-05 15:50:00,262.62,263.6,260.37,260.73,424224.0,262.62,263.6,260.37,260.73,424224.0
2020-03-05 15:55:00,260.82,261.38,259.65,260.18,866426.0,260.82,261.38,259.65,260.18,866426.0
2020-03-06 09:30:00,253.7,254.96,250.2,250.88,810276.0,253.7,254.96,250.2,250.88,810276.0
2020-03-06 09:35:00,250.91,251.97,249.8,250.81,565954.0,250.91,251.97,249.8,250.81,565954.0
2020-03-06 09:40:00,250.75,252.0,249.8,251.71,387564.0,250.75,252.0,249.8,251.71,387564.0
2020-03-06 09:45:00,251.66,253.75,251.37,252.18,317848.0,251.66,253.75,251.37,252.18,317848.0
2020-03-06 09:50:00,252.21,252.36,250.96,251.94,157343.0,252.21,252.36,250.96,251.94,157343.0
2020-03-06 09:55:00,252.11,254.39,251.75,254.05,179009.0,252.11,254.39,251.75,254.05,179009.0
2020-03-06 10:00:00,254.04,256.31,254.02,255.37,195114.0,254.04,256.31,254.02,255.37,195114.0
2020-03-06 10:05:00,255.53,256.36,253.89,254.88,193770.0,255.53,256.36,253.89,254.88,193770.0
2020-03-06 10:10:00,254.89,255.82,254.13,254.95,113181.0,254.89,255.82,254.13,254.95,113181.0
2020-03-06 10:15:00,254.98,257.17,254.98,256.04,116132.0,254.98,257.17,254.98,256.04,116132.0
2020-03-06 10:20:00,256.21,258.72,256.12,258.02,156902.0,256.21,258.72,256.12,258.02,156902.0
2020-03-06 10:25:00,258.05,261.88,258.05,261.63,202693.0,258.05,261.88,258.05,261.63,202693.0
2020-03-06 10:30:00,261.5,262.27,259.41,259.42,262165.0,261.5,262.27,259.41,259.42,262165.0
2020-03-06 10:35:00,259.6,262.5,258.56,262.2,157970.0,259.6,262.5,258.56,262.2,157970.0
2020-03-06 10:40:00,262.16,264.29,262.03,263.49,186235.0,262.16,264.29,262.03,263.49,186235.0
2020-03-06 10:45:00,263.43,263.75,260.51,262.7,217074.0,263.43,263.75,260.51,262.7,217074.0
2020-03-06 10:50:00,262.67,263.79,262.43,262.43,167260.0,262.67,263.79,262.43,262.43,167260.0
2020-03-06 10:55:00,262.58,262.85,260.18,261.54,153256.0,262.58,262.85,260.18,261.54,153256.0
2020-03-06 11:00:00,261.6,261.94,260.5,260.74,90176.0,261.6,261.94,260.5,260.74,90176.0
2020-03-06 11:05:00,260.74,261.07,258.7,258.91,99982.0,260.74,261.07,258.7,258.91,99982.0
2020-03-06 11:10:00,258.78,259.66,258.37,258.94,92461.0,258.78,259.66,258.37,258.94,92461.0
2020-03-06 11:15:00,259.19,260.71,258.94,259.71,83858.0,259.19,260.71,258.94,259.71,83858.0
2020-03-06 11:20:00,259.65,260.15,258.6,259.11,90501.0,259.65,260.15,258.6,259.11,90501.0
2020-03-06 11:25:00,259.01,259.56,258.0,258.11,88083.0,259.01,259.56,258.0,258.11,88083.0
2020-03-06 11:30:00,258.15,260.63,258.12,260.63,80149.0,258.15,260.63,258.12,260.63,80149.0
2020-03-06 11:35:00,260.5,262.78,260.35,262.78,134124.0,260.5,262.78,260.35,262.78,134124.0
2020-03-06 11:40:00,262.67,263.18,261.54,261.8,155701.0,262.67,263.18,261.54,261.8,155701.0
2020-03-06 11:45:00,261.81,261.88,259.59,259.9,80537.0,261.81,261.88,259.59,259.9,80537.0
2020-03-06 11:50:00,260.12,261.62,259.66,261.61,126021.0,260.12,261.62,259.66,261.61,126021.0
2020-03-06 11:55:00,261.65,262.0,258.9,261.04,147381.0,261.65,262.0,258.9,261.04,147381.0
2020-03-06 12:00:00,261.21,261.33,259.88,259.89,68773.0,261.21,261.33,259.88,259.89,68773.0
2020-03-06 12:05:00,259.86,260.06,258.59,258.67,97448.0,259.86,260.06,258.59,258.67,97448.0
2020-03-06 12:10:00,258.65,258.78,257.74,258.25,65111.0,258.65,258.78,257.74,258.25,65111.0
2020-03-06 12:15:00,258.38,258.49,256.87,256.94,80820.0,258.38,258.49,256.87,256.94,80820.0
2020-03-06 12:20:00,256.96,257.5,256.61,256.73,81600.0,256.96,257.5,256.61,256.73,81600.0
2020-03-06 12:25:00,256.73,257.95,256.61,257.4,39428.0,256.73,257.95,256.61,257.4,39428.0
2020-03-06 12:30:00,257.5,259.49,257.3,259.32,53449.0,257.5,259.49,257.3,259.32,53449.0
2020-03-06 12:35:00,259.47,260.6,259.14,259.32,91240.0,259.47,260.6,259.14,259.32,91240.0
2020-03-06 12:40:00,259.25,260.08,258.86,259.88,35512.0,259.25,260.08,258.86,259.88,35512.0
2020-03-06 12:45:00,259.99,260.51,258.96,259.44,53372.0,259.99,260.51,258.96,259.44,53372.0
2020-03-06 12:50:00,259.38,259.82,258.52,258.83,42863.0,259.38,259.82,258.52,258.83,42863.0
2020-03-06 12:55:00,258.75,259.36,258.67,258.87,25855.0,258.75,259.36,258.67,258.87,25855.0
2020-03-06 13:00:00,258.82,260.06,258.82,259.65,38411.0,258.82,260.06,258.82,259.65,38411.0
2020-03-06 13:05:00,259.75,260.83,259.62,259.9,39138.0,259.75,260.83,259.62,259.9,39138.0
2020-03-06 13:10:00,259.81,260.58,258.48,258.86,33770.0,259.81,260.58,258.48,258.86,33770.0
2020-03-06 13:15:00,258.98,259.45,258.87,259.04,27104.0,258.98,259.45,258.87,259.04,27104.0
2020-03-06 13:20:00,258.99,260.33,258.99,259.87,37911.0,258.99,260.33,258.99,259.87,37911.0
2020-03-06 13:25:00,259.73,259.97,258.11,258.95,68976.0,259.73,259.97,258.11,258.95,68976.0
2020-03-06 13:30:00,258.93,259.3,258.26,258.49,49129.0,258.93,259.3,258.26,258.49,49129.0
2020-03-06 13:35:00,258.48,259.59,258.28,259.4,41398.0,258.48,259.59,258.28,259.4,41398.0
2020-03-06 13:40:00,259.29,259.89,259.29,259.38,57548.0,259.29,259.89,259.29,259.38,57548.0
2020-03-06 13:45:00,259.39,259.47,257.88,258.16,42266.0,259.39,259.47,257.88,258.16,42266.0
2020-03-06 13:50:00,258.19,258.6,258.0,258.4,53036.0,258.19,258.6,258.0,258.4,53036.0
2020-03-06 13:55:00,258.41,259.61,258.18,259.24,91255.0,258.41,259.61,258.18,259.24,91255.0
2020-03-06 14:00:00,259.1,259.1,257.97,258.36,68424.0,259.1,259.1,257.97,258.36,68424.0
2020-03-06 14:05:00,258.36,258.56,257.65,257.81,36292.0,258.36,258.56,257.65,257.81,36292.0
2020-03-06 14:10:00,257.64,258.58,257.58,258.13,27061.0,257.64,258.58,257.58,258.13,27061.0
2020-03-06 14:15:00,258.07,258.42,257.72,257.84,56254.0,258.07,258.42,257.72,257.84,56254.0
2020-03-06 14:20:00,257.81,257.85,257.05,257.57,43330.0,257.81,257.85,257.05,257.57,43330.0
2020-03-06 14:25:00,257.7,258.35,257.39,257.63,31770.0,257.7,258.35,257.39,257.63,31770.0
2020-03-06 14:30:00,257.6,257.95,256.18,256.34,67705.0,257.6,257.95,256.18,256.34,67705.0
2020-03-06 14:35:00,256.34,256.47,255.86,256.07,39651.0,256.34,256.47,255.86,256.07,39651.0
2020-03-06 14:40:00,256.17,256.28,255.3,255.51,63271.0,256.17,256.28,255.3,255.51,63271.0
2020-03-06 14:45:00,255.57,256.12,255.19,255.23,50095.0,255.57,256.12,255.19,255.23,50095.0
2020-03-06 14:50:00,255.13,255.47,254.75,255.29,80664.0,255.13,255.47,254.75,255.29,80664.0
2020-03-06 14:55:00,255.4,256.08,255.27,255.43,52115.0,255.4,256.08,255.27,255.43,52115.0
2020-03-06 15:00:00,255.38,256.25,255.3,255.73,57438.0,255.38,256.25,255.3,255.73,57438.0
2020-03-06 15:05:00,255.69,255.84,254.95,255.21,83849.0,255.69,255.84,254.95,255.21,83849.0
2020-03-06 15:10:00,255.19,256.8,255.17,256.16,72918.0,255.19,256.8,255.17,256.16,72918.0
2020-03-06 15:15:00,256.13,257.49,256.07,257.18,50946.0,256.13,257.49,256.07,257.18,50946.0
2020-03-06 15:20:00,257.23,258.02,256.63,257.49,67210.0,257.23,258.02,256.63,257.49,67210.0
2020-03-06 15:25:00,257.45,257.48,256.06,256.19,70877.0,257.45,257.48,256.06,256.19,70877.0
2020-03-06 15:30:00,256.18,259.12,255.81,258.85,102011.0,256.18,259.12,255.81,258.85,102011.0
2020-03-06 15:35:00,258.65,259.52,257.78,257.98,77296.0,258.65,259.52,257.78,257.98,77296.0
2020-03-06 15:40:00,258.03,259.91,257.93,259.67,73817.0,258.03,259.91,257.93,259.67,73817.0
2020-03-06 15:45:00,259.83,261.45,259.45,261.35,145289.0,259.83,261.45,259.45,261.35,145289.0
2020-03-06 15:50:00,261.46,263.57,261.35,262.97,237103.0,261.46,263.57,261.35,262.97,237103.0
2020-03-06 15:55:00,263.06,263.94,262.0,262.33,307130.0,263.06,263.94,262.0,262.33,307130.0
2020-03-09 09:30:00,238.0,239.47,231.57,231.57,661240.0,238.0,239.47,231.57,231.57,661240.0
2020-03-09 09:35:00,231.57,231.57,231.57,231.57,0.0,231.57,231.57,231.57,231.57,0.0
2020-03-09 09:40:00,231.57,231.57,231.57,231.57,0.0,231.57,231.57,231.57,231.57,0.0
2020-03-09 09:45:00,230.01,233.0,229.96,229.98,124321.0,230.01,233.0,229.96,229.98,124321.0
2020-03-09 09:50:00,229.99,231.48,224.37,231.0,418595.0,229.99,231.48,224.37,231.0,418595.0
2020-03-09 09:55:00,231.27,235.0,229.58,232.48,188011.0,231.27,235.0,229.58,232.48,188011.0
2020-03-09 10:00:00,233.28,238.0,232.75,233.5,241198.0,233.28,238.0,232.75,233.5,241198.0
2020-03-09 10:05:00,233.5,239.0,233.5,238.75,156208.0,233.5,239.0,233.5,238.75,156208.0
2020-03-09 10:10:00,238.75,239.99,237.15,239.83,137199.0,238.75,239.99,237.15,239.83,137199.0
2020-03-09 10:15:00,239.56,240.98,239.31,240.17,143765.0,239.56,240.98,239.31,240.17,143765.0
2020-03-09 10:20:00,240.17,240.87,237.3,237.44,174704.0,240.17,240.87,237.3,237.44,174704.0
2020-03-09 10:25:00,237.75,239.53,237.0,238.59,108130.0,237.75,239.53,237.0,238.59,108130.0
2020-03-09 10:30:00,238.5,241.48,238.49,240.36,115069.0,238.5,241.48,238.49,240.36,115069.0
2020-03-09 10:35:00,240.68,240.82,238.86,240.23,237980.0,240.68,240.82,238.86,240.23,237980.0
2020-03-09 10:40:00,240.23,241.32,239.97,240.41,81739.0,240.23,241.32,239.97,240.41,81739.0
2020-03-09 10:45:00,240.41,240.47,239.0,239.76,135326.0,240.41,240.47,239.0,239.76,135326.0
2020-03-09 10:50:00,239.83,239.83,238.39,238.5,128753.0,239.83,239.83,238.39,238.5,128753.0
2020-03-09 10:55:00,238.5,239.75,237.61,237.74,103487.0,238.5,239.75,237.61,237.74,103487.0
2020-03-09 11:00:00,237.68,238.71,237.02,237.22,80320.0,237.68,238.71,237.02,237.22,80320.0
2020-03-09 11:05:00,237.43,237.63,236.41,236.86,139493.0,237.43,237.63,236.41,236.86,139493.0
2020-03-09 11:10:00,236.74,237.91,236.61,237.49,53912.0,236.74,237.91,236.61,237.49,53912.0
2020-03-09 11:15:00,237.58,238.92,237.27,238.61,59508.0,237.58,238.92,237.27,238.61,59508.0
2020-03-09 11:20:00,238.5,238.58,237.39,237.98,55877.0,238.5,238.58,237.39,237.98,55877.0
2020-03-09 11:25:00,237.83,238.07,236.38,236.69,78883.0,237.83,238.07,236.38,236.69,78883.0
2020-03-09 11:30:00,236.59,237.42,236.06,237.26,56608.0,236.59,237.42,236.06,237.26,56608.0
2020-03-09 11:35:00,237.37,239.38,237.29,239.33,64320.0,237.37,239.38,237.29,239.33,64320.0
2020-03-09 11:40:00,239.24,240.42,238.84,240.31,54738.0,239.24,240.42,238.84,240.31,54738.0
2020-03-09 11:45:00,240.28,241.24,239.83,241.14,62262.0,240.28,241.24,239.83,241.14,62262.0
2020-03-09 11:50:00,241.08,241.29,239.01,239.5,70175.0,241.08,241.29,239.01,239.5,70175.0
2020-03-09 11:55:00,239.39,239.68,238.5,238.88,54290.0,239.39,239.68,238.5,238.88,54290.0
2020-03-09 12:00:00,239.02,239.03,237.55,238.22,50981.0,239.02,239.03,237.55,238.22,50981.0
2020-03-09 12:05:00,238.24,239.25,238.1,238.58,51918.0,238.24,239.25,238.1,238.58,51918.0
2020-03-09 12:10:00,238.79,238.88,237.51,237.73,43365.0,238.79,238.88,237.51,237.73,43365.0
2020-03-09 12:15:00,237.77,238.03,237.0,237.31,64331.0,237.77,238.03,237.0,237.31,64331.0
2020-03-09 12:20:00,237.13,237.57,236.0,236.08,45606.0,237.13,237.57,236.0,236.08,45606.0
2020-03-09 12:25:00,236.09,236.41,234.89,234.89,158076.0,236.09,236.41,234.89,234.89,158076.0
2020-03-09 12:30:00,234.89,235.17,233.56,233.6,78418.0,234.89,235.17,233.56,233.6,78418.0
2020-03-09 12:35:00,233.8,234.5,233.14,234.16,91842.0,233.8,234.5,233.14,234.16,91842.0
2020-03-09 12:40:00,234.02,234.5,232.5,232.67,104819.0,234.02,234.5,232.5,232.67,104819.0
2020-03-09 12:45:00,232.77,233.96,232.76,233.52,88907.0,232.77,233.96,232.76,233.52,88907.0
2020-03-09 12:50:00,233.48,234.0,233.0,233.52,88518.0,233.48,234.0,233.0,233.52,88518.0
2020-03-09 12:55:00,233.52,233.91,232.77,233.76,69465.0,233.52,233.91,232.77,233.76,69465.0
2020-03-09 13:00:00,233.8,235.45,233.67,233.68,82476.0,233.8,235.45,233.67,233.68,82476.0
2020-03-09 13:05:00,233.65,234.34,233.12,233.89,61207.0,233.65,234.34,233.12,233.89,61207.0
2020-03-09 13:10:00,233.84,234.3,233.45,234.06,39962.0,233.84,234.3,233.45,234.06,39962.0
2020-03-09 13:15:00,234.06,234.18,233.0,233.22,36024.0,234.06,234.18,233.0,233.22,36024.0
2020-03-09 13:20:00,233.22,233.55,232.39,233.38,66796.0,233.22,233.55,232.39,233.38,66796.0
2020-03-09 13:25:00,233.28,233.69,232.5,232.75,57576.0,233.28,233.69,232.5,232.75,57576.0
2020-03-09 13:30:00,232.63,232.88,231.53,231.73,68701.0,232.63,232.88,231.53,231.73,68701.0
2020-03-09 13:35:00,231.53,231.88,231.15,231.39,72274.0,231.53,231.88,231.15,231.39,72274.0
2020-03-09 13:40:00,231.22,231.77,230.0,230.36,66973.0,231.22,231.77,230.0,230.36,66973.0
2020-03-09 13:45:00,230.2,230.95,230.0,230.87,90665.0,230.2,230.95,230.0,230.87,90665.0
2020-03-09 13:50:00,230.86,230.91,230.0,230.0,99694.0,230.86,230.91,230.0,230.0,99694.0
2020-03-09 13:55:00,230.0,230.83,229.51,229.84,77969.0,230.0,230.83,229.51,229.84,77969.0
2020-03-09 14:00:00,229.99,230.28,228.0,228.23,99159.0,229.99,230.28,228.0,228.23,99159.0
2020-03-09 14:05:00,228.27,228.55,227.5,227.85,96535.0,228.27,228.55,227.5,227.85,96535.0
2020-03-09 14:10:00,227.84,228.94,227.33,228.94,80891.0,227.84,228.94,227.33,228.94,80891.0
2020-03-09 14:15:00,228.57,230.46,228.57,229.22,75769.0,228.57,230.46,228.57,229.22,75769.0
2020-03-09 14:20:00,229.28,229.96,229.0,229.76,74293.0,229.28,229.96,229.0,229.76,74293.0
2020-03-09 14:25:00,229.68,229.68,228.2,228.34,44319.0,229.68,229.68,228.2,228.34,44319.0
2020-03-09 14:30:00,228.33,228.49,227.22,227.69,61485.0,228.33,228.49,227.22,227.69,61485.0
2020-03-09 14:35:00,227.69,227.69,226.25,227.06,106524.0,227.69,227.69,226.25,227.06,106524.0
2020-03-09 14:40:00,227.03,227.17,225.33,225.7,108683.0,227.03,227.17,225.33,225.7,108683.0
2020-03-09 14:45:00,225.7,226.98,225.54,226.04,122640.0,225.7,226.98,225.54,226.04,122640.0
2020-03-09 14:50:00,226.05,228.45,226.01,228.26,75569.0,226.05,228.45,226.01,228.26,75569.0
2020-03-09 14:55:00,228.15,229.14,228.09,228.74,73834.0,228.15,229.14,228.09,228.74,73834.0
2020-03-09 15:00:00,228.71,230.13,228.01,229.26,102414.0,228.71,230.13,228.01,229.26,102414.0
2020-03-09 15:05:00,229.2,229.73,228.41,229.01,77914.0,229.2,229.73,228.41,229.01,77914.0
2020-03-09 15:10:00,229.0,229.0,228.15,228.42,62826.0,229.0,229.0,228.15,228.42,62826.0
2020-03-09 15:15:00,228.33,229.87,228.21,228.76,81203.0,228.33,229.87,228.21,228.76,81203.0
2020-03-09 15:20:00,228.79,230.26,228.62,229.89,80844.0,228.79,230.26,228.62,229.89,80844.0
2020-03-09 15:25:00,229.91,232.0,229.76,230.98,136902.0,229.91,232.0,229.76,230.98,136902.0
2020-03-09 15:30:00,231.03,231.03,230.05,230.57,104455.0,231.03,231.03,230.05,230.57,104455.0
2020-03-09 15:35:00,230.5,231.48,230.23,231.12,99904.0,230.5,231.48,230.23,231.12,99904.0
2020-03-09 15:40:00,231.09,231.22,230.22,230.61,89277.0,231.09,231.22,230.22,230.61,89277.0
2020-03-09 15:45:00,230.59,231.05,229.15,230.88,117231.0,230.59,231.05,229.15,230.88,117231.0
2020-03-09 15:50:00,230.77,230.87,229.0,229.84,314935.0,230.77,230.87,229.0,229.84,314935.0
2020-03-09 15:55:00,229.83,229.83,227.13,227.17,299566.0,229.83,229.83,227.13,227.17,299566.0
2020-03-10 09:30:00,237.02,237.83,235.34,236.27,324887.0,237.02,237.83,235.34,236.27,324887.0
2020-03-10 09:35:00,236.3,236.67,233.14,233.3,183256.0,236.3,236.67,233.14,233.3,183256.0
2020-03-10 09:40:00,233.25,233.41,228.64,228.77,243287.0,233.25,233.41,228.64,228.77,243287.0
2020-03-10 09:45:00,228.71,229.45,228.26,229.07,199965.0,228.71,229.45,228.26,229.07,199965.0
2020-03-10 09:50:00,228.99,231.38,228.98,231.15,175834.0,228.99,231.38,228.98,231.15,175834.0
2020-03-10 09:55:00,231.25,232.38,230.9,231.42,109534.0,231.25,232.38,230.9,231.42,109534.0
2020-03-10 10:00:00,231.3,231.6,230.17,230.26,100541.0,231.3,231.6,230.17,230.26,100541.0
2020-03-10 10:05:00,230.43,230.65,229.65,230.6,112534.0,230.43,230.65,229.65,230.6,112534.0
2020-03-10 10:10:00,230.56,231.18,229.9,230.74,112093.0,230.56,231.18,229.9,230.74,112093.0
2020-03-10 10:15:00,230.79,231.13,230.35,230.71,92754.0,230.79,231.13,230.35,230.71,92754.0
2020-03-10 10:20:00,230.58,231.01,229.53,229.65,100112.0,230.58,231.01,229.53,229.65,100112.0
2020-03-10 10:25:00,229.65,229.67,228.09,228.45,98266.0,229.65,229.67,228.09,228.45,98266.0
2020-03-10 10:30:00,228.51,228.51,226.6,227.0,166293.0,228.51,228.51,226.6,227.0,166293.0
2020-03-10 10:35:00,227.02,227.86,226.2,226.2,113816.0,227.02,227.86,226.2,226.2,113816.0
2020-03-10 10:40:00,226.2,226.7,226.0,226.27,97582.0,226.2,226.7,226.0,226.27,97582.0
2020-03-10 10:45:00,226.21,226.24,224.41,224.41,160452.0,226.21,226.24,224.41,224.41,160452.0
2020-03-10 10:50:00,224.4,224.5,222.9,222.9,152144.0,224.4,224.5,222.9,222.9,152144.0
2020-03-10 10:55:00,222.76,223.8,222.08,222.08,163493.0,222.76,223.8,222.08,222.08,163493.0
2020-03-10 11:00:00,222.05,222.91,221.0,222.3,193066.0,222.05,222.91,221.0,222.3,193066.0
2020-03-10 11:05:00,222.44,225.88,222.21,225.12,131108.0,222.44,225.88,222.21,225.12,131108.0
2020-03-10 11:10:00,225.12,225.12,222.2,222.2,94134.0,225.12,225.12,222.2,222.2,94134.0
2020-03-10 11:15:00,222.17,223.07,221.3,221.56,134087.0,222.17,223.07,221.3,221.56,134087.0
2020-03-10 11:20:00,221.46,221.84,220.0,220.03,174538.0,221.46,221.84,220.0,220.03,174538.0
2020-03-10 11:25:00,220.0,220.06,218.01,218.91,169543.0,220.0,220.06,218.01,218.91,169543.0
2020-03-10 11:30:00,218.84,219.35,218.0,219.21,107540.0,218.84,219.35,218.0,219.21,107540.0
2020-03-10 11:35:00,219.02,219.32,217.14,218.64,104481.0,219.02,219.32,217.14,218.64,104481.0
2020-03-10 11:40:00,218.56,220.39,217.68,220.05,122752.0,218.56,220.39,217.68,220.05,122752.0
2020-03-10 11:45:00,220.04,220.04,219.0,219.51,109272.0,220.04,220.04,219.0,219.51,109272.0
2020-03-10 11:50:00,219.35,219.83,215.31,216.23,210119.0,219.35,219.83,215.31,216.23,210119.0
2020-03-10 11:55:00,216.23,216.66,215.0,216.02,139869.0,216.23,216.66,215.0,216.02,139869.0
2020-03-10 12:00:00,216.02,219.44,215.87,217.95,164892.0,216.02,219.44,215.87,217.95,164892.0
2020-03-10 12:05:00,218.0,218.28,216.55,218.23,97641.0,218.0,218.28,216.55,218.23,97641.0
2020-03-10 12:10:00,218.19,221.5,218.19,220.67,115490.0,218.19,221.5,218.19,220.67,115490.0
2020-03-10 12:15:00,220.7,221.67,220.1,220.46,91229.0,220.7,221.67,220.1,220.46,91229.0
2020-03-10 12:20:00,220.48,220.8,219.39,219.91,80616.0,220.48,220.8,219.39,219.91,80616.0
2020-03-10 12:25:00,219.91,220.36,219.12,219.18,61069.0,219.91,220.36,219.12,219.18,61069.0
2020-03-10 12:30:00,219.1,219.18,217.16,217.53,107648.0,219.1,219.18,217.16,217.53,107648.0
2020-03-10 12:35:00,217.5,217.81,216.75,217.65,75344.0,217.5,217.81,216.75,217.65,75344.0
2020-03-10 12:40:00,217.79,218.73,217.1,218.73,68038.0,217.79,218.73,217.1,218.73,68038.0
2020-03-10 12:45:00,218.69,219.06,217.88,217.96,68060.0,218.69,219.06,217.88,217.96,68060.0
2020-03-10 12:50:00,217.9,219.09,217.61,219.0,76746.0,217.9,219.09,217.61,219.0,76746.0
2020-03-10 12:55:00,219.11,219.5,218.07,218.34,84436.0,219.11,219.5,218.07,218.34,84436.0
2020-03-10 13:00:00,218.4,218.71,217.5,218.06,86996.0,218.4,218.71,217.5,218.06,86996.0
2020-03-10 13:05:00,218.19,219.39,217.91,219.13,45850.0,218.19,219.39,217.91,219.13,45850.0
2020-03-10 13:10:00,219.29,219.8,218.62,219.59,70164.0,219.29,219.8,218.62,219.59,70164.0
2020-03-10 13:15:00,219.69,220.1,218.8,219.84,75178.0,219.69,220.1,218.8,219.84,75178.0
2020-03-10 13:20:00,219.77,220.39,219.72,219.88,62046.0,219.77,220.39,219.72,219.88,62046.0
2020-03-10 13:25:00,219.77,220.11,219.31,219.95,105342.0,219.77,220.11,219.31,219.95,105342.0
2020-03-10 13:30:00,219.96,220.45,218.35,219.58,130159.0,219.96,220.45,218.35,219.58,130159.0
2020-03-10 13:35:00,219.81,219.98,218.0,218.28,88977.0,219.81,219.98,218.0,218.28,88977.0
2020-03-10 13:40:00,218.45,218.89,218.0,218.56,120337.0,218.45,218.89,218.0,218.56,120337.0
2020-03-10 13:45:00,218.7,218.7,217.2,217.48,124651.0,218.7,218.7,217.2,217.48,124651.0
2020-03-10 13:50:00,217.5,217.85,217.26,217.46,65633.0,217.5,217.85,217.26,217.46,65633.0
2020-03-10 13:55:00,217.48,218.0,217.44,217.85,57885.0,217.48,218.0,217.44,217.85,57885.0
2020-03-10 14:00:00,217.79,218.39,217.3,217.94,59702.0,217.79,218.39,217.3,217.94,59702.0
2020-03-10 14:05:00,218.0,219.65,217.8,219.29,64185.0,218.0,219.65,217.8,219.29,64185.0
2020-03-10 14:10:00,219.31,219.9,218.71,219.75,54618.0,219.31,219.9,218.71,219.75,54618.0
2020-03-10 14:15:00,219.88,219.98,219.26,219.58,67790.0,219.88,219.98,219.26,219.58,67790.0
2020-03-10 14:20:00,219.59,220.0,219.34,219.4,72157.0,219.59,220.0,219.34,219.4,72157.0
2020-03-10 14:25:00,219.44,220.44,219.05,220.09,71974.0,219.44,220.44,219.05,220.09,71974.0
2020-03-10 14:30:00,220.2,221.73,219.61,220.97,116383.0,220.2,221.73,219.61,220.97,116383.0
2020-03-10 14:35:00,220.97,221.55,220.86,221.32,91774.0,220.97,221.55,220.86,221.32,91774.0
2020-03-10 14:40:00,221.2,222.09,221.0,221.87,116822.0,221.2,222.09,221.0,221.87,116822.0
2020-03-10 14:45:00,221.85,222.84,221.44,222.66,161855.0,221.85,222.84,221.44,222.66,161855.0
2020-03-10 14:50:00,222.52,222.56,220.42,221.46,142153.0,222.52,222.56,220.42,221.46,142153.0
2020-03-10 14:55:00,221.62,221.92,220.02,221.06,68890.0,221.62,221.92,220.02,221.06,68890.0
2020-03-10 15:00:00,221.18,222.5,221.02,222.43,98619.0,221.18,222.5,221.02,222.43,98619.0
2020-03-10 15:05:00,222.53,223.68,221.69,222.25,120347.0,222.53,223.68,221.69,222.25,120347.0
2020-03-10 15:10:00,222.21,223.35,222.05,222.83,68959.0,222.21,223.35,222.05,222.83,68959.0
2020-03-10 15:15:00,222.93,224.56,222.26,224.19,112912.0,222.93,224.56,222.26,224.19,112912.0
2020-03-10 15:20:00,224.11,225.18,223.42,224.61,113771.0,224.11,225.18,223.42,224.61,113771.0
2020-03-10 15:25:00,224.75,224.75,223.39,223.84,137985.0,224.75,224.75,223.39,223.84,137985.0
2020-03-10 15:30:00,223.86,224.91,222.98,224.1,135385.0,223.86,224.91,222.98,224.1,135385.0
2020-03-10 15:35:00,223.95,225.87,223.91,225.81,97785.0,223.95,225.87,223.91,225.81,97785.0
2020-03-10 15:40:00,225.81,226.04,224.0,224.3,134907.0,225.81,226.04,224.0,224.3,134907.0
2020-03-10 15:45:00,224.38,225.55,223.96,225.55,140485.0,224.38,225.55,223.96,225.55,140485.0
2020-03-10 15:50:00,225.66,227.57,225.17,227.33,236650.0,225.66,227.57,225.17,227.33,236650.0
2020-03-10 15:55:00,227.51,231.23,227.27,231.0,535038.0,227.51,231.23,227.27,231.0,535038.0
2020-03-11 09:30:00,222.99,224.97,221.2,224.8,353471.0,222.99,224.97,221.2,224.8,353471.0
2020-03-11 09:35:00,224.56,226.99,223.59,224.2,234071.0,224.56,226.99,223.59,224.2,234071.0
2020-03-11 09:40:00,224.0,226.0,221.66,222.55,362096.0,224.0,226.0,221.66,222.55,362096.0
2020-03-11 09:45:00,222.22,222.51,217.68,218.32,301323.0,222.22,222.51,217.68,218.32,301323.0
2020-03-11 09:50:00,218.45,218.45,213.29,214.76,549777.0,218.45,218.45,213.29,214.76,549777.0
2020-03-11 09:55:00,214.79,217.75,214.33,216.38,256040.0,214.79,217.75,214.33,216.38,256040.0
2020-03-11 10:00:00,216.43,216.65,213.91,214.19,226515.0,216.43,216.65,213.91,214.19,226515.0
2020-03-11 10:05:00,214.27,216.16,213.75,214.0,233012.0,214.27,216.16,213.75,214.0,233012.0
2020-03-11 10:10:00,214.0,214.77,212.81,213.08,294888.0,214.0,214.77,212.81,213.08,294888.0
2020-03-11 10:15:00,213.13,213.25,211.3,211.84,302129.0,213.13,213.25,211.3,211.84,302129.0
2020-03-11 10:20:00,211.79,211.93,210.17,210.76,300066.0,211.79,211.93,210.17,210.76,300066.0
2020-03-11 10:25:00,210.77,211.68,209.05,209.97,461150.0,210.77,211.68,209.05,209.97,461150.0
2020-03-11 10:30:00,209.94,209.97,207.0,207.67,501109.0,209.94,209.97,207.0,207.67,501109.0
2020-03-11 10:35:00,207.67,208.99,205.55,208.99,416341.0,207.67,208.99,205.55,208.99,416341.0
2020-03-11 10:40:00,208.79,209.52,207.55,208.54,291054.0,208.79,209.52,207.55,208.54,291054.0
2020-03-11 10:45:00,208.58,210.6,207.54,208.74,251948.0,208.58,210.6,207.54,208.74,251948.0
2020-03-11 10:50:00,208.77,211.27,208.71,211.1,207862.0,208.77,211.27,208.71,211.1,207862.0
2020-03-11 10:55:00,211.09,213.1,210.06,212.88,255652.0,211.09,213.1,210.06,212.88,255652.0
2020-03-11 11:00:00,212.88,213.45,210.22,210.39,272152.0,212.88,213.45,210.22,210.39,272152.0
2020-03-11 11:05:00,210.49,211.28,209.5,210.62,144401.0,210.49,211.28,209.5,210.62,144401.0
2020-03-11 11:10:00,210.7,211.21,209.5,209.61,167936.0,210.7,211.21,209.5,209.61,167936.0
2020-03-11 11:15:00,209.61,210.01,207.78,208.22,174155.0,209.61,210.01,207.78,208.22,174155.0
2020-03-11 11:20:00,208.21,208.46,206.51,206.78,168065.0,208.21,208.46,206.51,206.78,168065.0
2020-03-11 11:25:00,206.79,207.17,206.13,206.8,136586.0,206.79,207.17,206.13,206.8,136586.0
2020-03-11 11:30:00,206.8,207.84,206.12,207.27,142332.0,206.8,207.84,206.12,207.27,142332.0
2020-03-11 11:35:00,207.35,207.69,206.61,207.19,123817.0,207.35,207.69,206.61,207.19,123817.0
2020-03-11 11:40:00,207.18,207.88,205.6,205.78,172370.0,207.18,207.88,205.6,205.78,172370.0
2020-03-11 11:45:00,205.66,205.89,203.43,204.53,381313.0,205.66,205.89,203.43,204.53,381313.0
2020-03-11 11:50:00,204.47,205.79,203.0,203.22,261269.0,204.47,205.79,203.0,203.22,261269.0
2020-03-11 11:55:00,203.15,205.72,203.11,205.41,233887.0,203.15,205.72,203.11,205.41,233887.0
2020-03-11 12:00:00,205.38,205.39,203.42,204.23,252481.0,205.38,205.39,203.42,204.23,252481.0
2020-03-11 12:05:00,204.25,205.29,204.02,205.15,190111.0,204.25,205.29,204.02,205.15,190111.0
2020-03-11 12:10:00,205.2,206.46,205.1,205.95,278513.0,205.2,206.46,205.1,205.95,278513.0
2020-03-11 12:15:00,205.9,206.28,205.21,205.94,249178.0,205.9,206.28,205.21,205.94,249178.0
2020-03-11 12:20:00,206.04,206.06,204.04,204.54,232133.0,206.04,206.06,204.04,204.54,232133.0
2020-03-11 12:25:00,204.53,204.74,203.61,204.15,220891.0,204.53,204.74,203.61,204.15,220891.0
2020-03-11 12:30:00,204.12,204.33,202.02,202.35,275506.0,204.12,204.33,202.02,202.35,275506.0
2020-03-11 12:35:00,202.32,202.45,200.22,200.25,384892.0,202.32,202.45,200.22,200.25,384892.0
2020-03-11 12:40:00,200.25,201.29,200.14,201.07,405707.0,200.25,201.29,200.14,201.07,405707.0
2020-03-11 12:45:00,201.14,201.48,200.15,200.32,308082.0,201.14,201.48,200.15,200.32,308082.0
2020-03-11 12:50:00,200.35,201.06,200.0,200.44,440504.0,200.35,201.06,200.0,200.44,440504.0
2020-03-11 12:55:00,200.49,201.17,199.07,200.91,568817.0,200.49,201.17,199.07,200.91,568817.0
2020-03-11 13:00:00,200.85,201.01,199.15,199.95,178164.0,200.85,201.01,199.15,199.95,178164.0
2020-03-11 13:05:00,199.9,200.84,199.59,200.53,152374.0,199.9,200.84,199.59,200.53,152374.0
2020-03-11 13:10:00,200.69,200.79,199.4,199.81,145912.0,200.69,200.79,199.4,199.81,145912.0
2020-03-11 13:15:00,199.8,200.6,199.51,199.8,161489.0,199.8,200.6,199.51,199.8,161489.0
2020-03-11 13:20:00,199.81,200.77,199.51,199.66,253689.0,199.81,200.77,199.51,199.66,253689.0
2020-03-11 13:25:00,199.75,200.76,199.63,200.31,214558.0,199.75,200.76,199.63,200.31,214558.0
2020-03-11 13:30:00,200.36,201.29,199.94,201.13,181848.0,200.36,201.29,199.94,201.13,181848.0
2020-03-11 13:35:00,201.18,201.36,199.4,199.51,212607.0,201.18,201.36,199.4,199.51,212607.0
2020-03-11 13:40:00,199.59,199.59,198.18,198.89,357091.0,199.59,199.59,198.18,198.89,357091.0
2020-03-11 13:45:00,198.85,199.79,198.61,199.15,155086.0,198.85,199.79,198.61,199.15,155086.0
2020-03-11 13:50:00,199.01,199.62,198.54,199.45,132872.0,199.01,199.62,198.54,199.45,132872.0
2020-03-11 13:55:00,199.25,200.29,199.25,199.87,184935.0,199.25,200.29,199.25,199.87,184935.0
2020-03-11 14:00:00,199.84,200.16,199.0,199.24,96500.0,199.84,200.16,199.0,199.24,96500.0
2020-03-11 14:05:00,199.19,199.65,198.21,198.38,111267.0,199.19,199.65,198.21,198.38,111267.0
2020-03-11 14:10:00,198.4,198.62,197.12,197.33,229467.0,198.4,198.62,197.12,197.33,229467.0
2020-03-11 14:15:00,197.26,198.21,196.0,196.06,264764.0,197.26,198.21,196.0,196.06,264764.0
2020-03-11 14:20:00,196.06,196.61,195.79,196.47,201844.0,196.06,196.61,195.79,196.47,201844.0
2020-03-11 14:25:00,196.49,196.81,195.9,196.09,147635.0,196.49,196.81,195.9,196.09,147635.0
2020-03-11 14:30:00,196.23,197.42,196.02,196.18,147997.0,196.23,197.42,196.02,196.18,147997.0
2020-03-11 14:35:00,196.12,197.43,196.0,196.81,146126.0,196.12,197.43,196.0,196.81,146126.0
2020-03-11 14:40:00,196.86,198.26,196.11,196.3,160993.0,196.86,198.26,196.11,196.3,160993.0
2020-03-11 14:45:00,196.3,197.03,196.0,196.03,133608.0,196.3,197.03,196.0,196.03,133608.0
2020-03-11 14:50:00,196.04,196.29,195.31,195.38,175324.0,196.04,196.29,195.31,195.38,175324.0
2020-03-11 14:55:00,195.38,195.78,193.2,193.38,306403.0,195.38,195.78,193.2,193.38,306403.0
2020-03-11 15:00:00,193.36,193.71,191.13,191.95,444377.0,193.36,193.71,191.13,191.95,444377.0
2020-03-11 15:05:00,191.93,191.95,190.0,191.25,442414.0,191.93,191.95,190.0,191.25,442414.0
2020-03-11 15:10:00,191.28,191.86,189.85,190.12,468993.0,191.28,191.86,189.85,190.12,468993.0
2020-03-11 15:15:00,190.01,194.19,190.0,193.78,461430.0,190.01,194.19,190.0,193.78,461430.0
2020-03-11 15:20:00,193.77,194.4,190.76,191.31,386192.0,193.77,194.4,190.76,191.31,386192.0
2020-03-11 15:25:00,191.38,192.0,190.12,191.62,380246.0,191.38,192.0,190.12,191.62,380246.0
2020-03-11 15:30:00,191.6,195.49,191.43,194.7,354788.0,191.6,195.49,191.43,194.7,354788.0
2020-03-11 15:35:00,194.74,194.87,192.78,194.08,264853.0,194.74,194.87,192.78,194.08,264853.0
2020-03-11 15:40:00,194.17,194.93,191.69,192.84,309973.0,194.17,194.93,191.69,192.84,309973.0
2020-03-11 15:45:00,192.87,193.7,192.1,192.83,255245.0,192.87,193.7,192.1,192.83,255245.0
2020-03-11 15:50:00,192.76,192.76,190.1,190.75,564796.0,192.76,192.76,190.1,190.75,564796.0
2020-03-11 15:55:00,190.76,191.48,187.0,189.14,1185222.0,190.76,191.48,187.0,189.14,1185222.0
2020-03-12 09:30:00,160.53,162.4,157.77,162.3,1775483.0,160.53,162.4,157.77,162.3,1775483.0
2020-03-12 09:35:00,162.29,162.85,162.0,162.37,173296.0,162.29,162.85,162.0,162.37,173296.0
2020-03-12 09:40:00,162.37,162.37,162.37,162.37,0.0,162.37,162.37,162.37,162.37,0.0
2020-03-12 09:45:00,162.37,162.37,162.37,162.37,0.0,162.37,162.37,162.37,162.37,0.0
2020-03-12 09:50:00,161.0,162.4,155.55,160.94,907076.0,161.0,162.4,155.55,160.94,907076.0
2020-03-12 09:55:00,160.95,168.85,159.34,167.62,1006451.0,160.95,168.85,159.34,167.62,1006451.0
2020-03-12 10:00:00,167.77,167.77,159.6,160.0,628764.0,167.77,167.77,159.6,160.0,628764.0
2020-03-12 10:05:00,160.07,161.16,157.14,159.46,536676.0,160.07,161.16,157.14,159.46,536676.0
2020-03-12 10:10:00,159.57,164.08,158.79,163.34,391395.0,159.57,164.08,158.79,163.34,391395.0
2020-03-12 10:15:00,163.38,164.6,161.75,162.6,275494.0,163.38,164.6,161.75,162.6,275494.0
2020-03-12 10:20:00,162.86,164.58,161.77,164.27,295836.0,162.86,164.58,161.77,164.27,295836.0
2020-03-12 10:25:00,164.27,164.79,162.5,163.34,302583.0,164.27,164.79,162.5,163.34,302583.0
2020-03-12 10:30:00,163.25,163.36,160.5,162.21,307125.0,163.25,163.36,160.5,162.21,307125.0
2020-03-12 10:35:00,162.09,163.28,161.13,162.75,229650.0,162.09,163.28,161.13,162.75,229650.0
2020-03-12 10:40:00,162.7,163.59,161.19,161.94,226892.0,162.7,163.59,161.19,161.94,226892.0
2020-03-12 10:45:00,161.92,163.7,161.35,163.62,281747.0,161.92,163.7,161.35,163.62,281747.0
2020-03-12 10:50:00,163.57,165.97,163.41,165.19,386309.0,163.57,165.97,163.41,165.19,386309.0
2020-03-12 10:55:00,165.1,166.79,164.19,166.79,335749.0,165.1,166.79,164.19,166.79,335749.0
2020-03-12 11:00:00,166.74,167.69,166.31,167.58,461495.0,166.74,167.69,166.31,167.58,461495.0
2020-03-12 11:05:00,167.65,169.49,166.05,167.58,483996.0,167.65,169.49,166.05,167.58,483996.0
2020-03-12 11:10:00,167.54,167.96,165.26,165.98,301538.0,167.54,167.96,165.26,165.98,301538.0
2020-03-12 11:15:00,166.03,167.19,165.88,166.5,209595.0,166.03,167.19,165.88,166.5,209595.0
2020-03-12 11:20:00,166.45,167.37,166.25,166.98,157079.0,166.45,167.37,166.25,166.98,157079.0
2020-03-12 11:25:00,166.85,167.22,166.14,167.04,171238.0,166.85,167.22,166.14,167.04,171238.0
2020-03-12 11:30:00,167.03,167.6,166.31,166.57,167074.0,167.03,167.6,166.31,166.57,167074.0
2020-03-12 11:35:00,166.59,167.09,164.1,165.55,234305.0,166.59,167.09,164.1,165.55,234305.0
2020-03-12 11:40:00,165.59,166.5,165.14,166.07,188102.0,165.59,166.5,165.14,166.07,188102.0
2020-03-12 11:45:00,166.07,166.07,164.0,164.4,194938.0,166.07,166.07,164.0,164.4,194938.0
2020-03-12 11:50:00,164.36,165.76,163.27,165.62,246418.0,164.36,165.76,163.27,165.62,246418.0
2020-03-12 11:55:00,165.55,166.27,164.5,164.73,184596.0,165.55,166.27,164.5,164.73,184596.0
2020-03-12 12:00:00,164.73,164.9,163.05,163.1,262274.0,164.73,164.9,163.05,163.1,262274.0
2020-03-12 12:05:00,163.16,164.74,163.0,163.99,163365.0,163.16,164.74,163.0,163.99,163365.0
2020-03-12 12:10:00,164.07,164.78,163.01,163.91,133017.0,164.07,164.78,163.01,163.91,133017.0
2020-03-12 12:15:00,163.89,165.64,163.89,164.4,174087.0,163.89,165.64,163.89,164.4,174087.0
2020-03-12 12:20:00,164.42,167.35,164.31,167.27,177694.0,164.42,167.35,164.31,167.27,177694.0
2020-03-12 12:25:00,167.17,172.0,166.27,170.61,422339.0,167.17,172.0,166.27,170.61,422339.0
2020-03-12 12:30:00,170.66,170.67,168.33,168.65,499867.0,170.66,170.67,168.33,168.65,499867.0
2020-03-12 12:35:00,168.61,169.73,167.33,168.86,221793.0,168.61,169.73,167.33,168.86,221793.0
2020-03-12 12:40:00,168.84,168.93,168.1,168.69,153601.0,168.84,168.93,168.1,168.69,153601.0
2020-03-12 12:45:00,168.74,169.49,166.6,166.97,224430.0,168.74,169.49,166.6,166.97,224430.0
2020-03-12 12:50:00,166.83,171.47,166.73,170.03,337452.0,166.83,171.47,166.73,170.03,337452.0
2020-03-12 12:55:00,170.1,177.47,169.41,176.62,464730.0,170.1,177.47,169.41,176.62,464730.0
2020-03-12 13:00:00,176.37,183.03,170.11,183.03,423677.0,176.37,183.03,170.11,183.03,423677.0
2020-03-12 13:05:00,185.0,189.85,179.53,188.28,713316.0,185.0,189.85,179.53,188.28,713316.0
2020-03-12 13:10:00,188.28,188.54,175.75,175.75,381433.0,188.28,188.54,175.75,175.75,381433.0
2020-03-12 13:15:00,175.87,179.77,174.52,177.77,173986.0,175.87,179.77,174.52,177.77,173986.0
2020-03-12 13:20:00,177.97,177.97,173.0,174.99,273599.0,177.97,177.97,173.0,174.99,273599.0
2020-03-12 13:25:00,175.03,176.0,172.21,175.98,203875.0,175.03,176.0,172.21,175.98,203875.0
2020-03-12 13:30:00,176.0,176.72,173.0,173.07,156763.0,176.0,176.72,173.0,173.07,156763.0
2020-03-12 13:35:00,173.01,173.22,166.31,167.44,281430.0,173.01,173.22,166.31,167.44,281430.0
2020-03-12 13:40:00,167.59,169.53,166.01,166.86,198325.0,167.59,169.53,166.01,166.86,198325.0
2020-03-12 13:45:00,166.79,170.5,165.52,169.99,156706.0,166.79,170.5,165.52,169.99,156706.0
2020-03-12 13:50:00,170.11,172.0,169.16,169.69,139468.0,170.11,172.0,169.16,169.69,139468.0
2020-03-12 13:55:00,169.86,171.79,169.85,171.49,110136.0,169.86,171.79,169.85,171.49,110136.0
2020-03-12 14:00:00,171.71,172.41,169.96,171.32,201430.0,171.71,172.41,169.96,171.32,201430.0
2020-03-12 14:05:00,171.25,172.24,170.24,171.29,114381.0,171.25,172.24,170.24,171.29,114381.0
2020-03-12 14:10:00,171.39,171.76,168.56,169.57,175639.0,171.39,171.76,168.56,169.57,175639.0
2020-03-12 14:15:00,169.63,169.66,168.0,168.25,120633.0,169.63,169.66,168.0,168.25,120633.0
2020-03-12 14:20:00,168.49,168.49,165.0,165.16,160103.0,168.49,168.49,165.0,165.16,160103.0
2020-03-12 14:25:00,165.12,166.55,165.01,165.8,178328.0,165.12,166.55,165.01,165.8,178328.0
2020-03-12 14:30:00,165.87,166.35,165.0,165.34,136808.0,165.87,166.35,165.0,165.34,136808.0
2020-03-12 14:35:00,165.36,165.52,163.51,163.78,201665.0,165.36,165.52,163.51,163.78,201665.0
2020-03-12 14:40:00,163.87,164.48,163.07,163.21,230687.0,163.87,164.48,163.07,163.21,230687.0
2020-03-12 14:45:00,163.19,164.1,161.07,163.88,337455.0,163.19,164.1,161.07,163.88,337455.0
2020-03-12 14:50:00,164.03,164.5,161.53,161.55,213585.0,164.03,164.5,161.53,161.55,213585.0
2020-03-12 14:55:00,161.6,162.56,161.0,161.15,157548.0,161.6,162.56,161.0,161.15,157548.0
2020-03-12 15:00:00,161.09,162.95,161.05,162.63,186323.0,161.09,162.95,161.05,162.63,186323.0
2020-03-12 15:05:00,162.58,163.46,161.51,163.03,245739.0,162.58,163.46,161.51,163.03,245739.0
2020-03-12 15:10:00,163.07,165.55,162.38,162.68,279340.0,163.07,165.55,162.38,162.68,279340.0
2020-03-12 15:15:00,162.81,162.82,160.13,160.51,294113.0,162.81,162.82,160.13,160.51,294113.0
2020-03-12 15:20:00,160.51,161.75,160.0,160.63,347094.0,160.51,161.75,160.0,160.63,347094.0
2020-03-12 15:25:00,160.75,161.39,160.18,160.42,244953.0,160.75,161.39,160.18,160.42,244953.0
2020-03-12 15:30:00,160.3,162.71,160.0,160.01,404863.0,160.3,162.71,160.0,160.01,404863.0
2020-03-12 15:35:00,160.0,160.39,156.55,156.58,556815.0,160.0,160.39,156.55,156.58,556815.0
2020-03-12 15:40:00,156.6,159.27,156.41,157.48,471046.0,156.6,159.27,156.41,157.48,471046.0
2020-03-12 15:45:00,157.51,157.95,156.56,157.38,460746.0,157.51,157.95,156.56,157.38,460746.0
2020-03-12 15:50:00,157.31,159.72,157.05,157.05,554211.0,157.31,159.72,157.05,157.05,554211.0
2020-03-12 15:55:00,157.07,157.23,154.81,154.83,917837.0,157.07,157.23,154.81,154.83,917837.0
2020-03-13 09:30:00,174.97,178.28,171.27,171.64,1138097.0,174.97,178.28,171.27,171.64,1138097.0
2020-03-13 09:35:00,171.6,171.75,168.9,168.98,673911.0,171.6,171.75,168.9,168.98,673911.0
2020-03-13 09:40:00,168.89,168.94,163.41,166.6,616831.0,168.89,168.94,163.41,166.6,616831.0
2020-03-13 09:45:00,166.6,170.42,166.17,170.02,492998.0,166.6,170.42,166.17,170.02,492998.0
2020-03-13 09:50:00,170.0,170.07,164.5,164.73,312747.0,170.0,170.07,164.5,164.73,312747.0
2020-03-13 09:55:00,164.78,166.76,163.61,164.88,304500.0,164.78,166.76,163.61,164.88,304500.0
2020-03-13 10:00:00,164.87,168.89,163.1,167.48,354181.0,164.87,168.89,163.1,167.48,354181.0
2020-03-13 10:05:00,167.65,168.75,167.0,168.12,311550.0,167.65,168.75,167.0,168.12,311550.0
2020-03-13 10:10:00,168.04,169.73,167.62,167.88,274111.0,168.04,169.73,167.62,167.88,274111.0
2020-03-13 10:15:00,167.91,171.9,167.29,171.24,281834.0,167.91,171.9,167.29,171.24,281834.0
2020-03-13 10:20:00,171.02,173.5,170.71,171.5,284157.0,171.02,173.5,170.71,171.5,284157.0
2020-03-13 10:25:00,171.48,173.19,170.7,172.14,251523.0,171.48,173.19,170.7,172.14,251523.0
2020-03-13 10:30:00,172.15,172.27,170.01,171.21,188310.0,172.15,172.27,170.01,171.21,188310.0
2020-03-13 10:35:00,171.2,171.32,169.57,170.55,148907.0,171.2,171.32,169.57,170.55,148907.0
2020-03-13 10:40:00,170.55,170.7,168.42,168.87,197458.0,170.55,170.7,168.42,168.87,197458.0
2020-03-13 10:45:00,168.87,170.56,168.7,170.14,114661.0,168.87,170.56,168.7,170.14,114661.0
2020-03-13 10:50:00,170.32,170.92,169.77,170.11,116961.0,170.32,170.92,169.77,170.11,116961.0
2020-03-13 10:55:00,170.11,170.18,166.2,166.27,260324.0,170.11,170.18,166.2,166.27,260324.0
2020-03-13 11:00:00,166.31,169.6,166.27,168.91,143998.0,166.31,169.6,166.27,168.91,143998.0
2020-03-13 11:05:00,168.88,171.29,168.42,170.53,171825.0,168.88,171.29,168.42,170.53,171825.0
2020-03-13 11:10:00,170.62,172.35,170.35,172.0,179043.0,170.62,172.35,170.35,172.0,179043.0
2020-03-13 11:15:00,171.92,172.01,170.08,171.25,105465.0,171.92,172.01,170.08,171.25,105465.0
2020-03-13 11:20:00,171.17,171.37,169.13,169.37,117014.0,171.17,171.37,169.13,169.37,117014.0
2020-03-13 11:25:00,169.52,169.84,166.33,166.38,154620.0,169.52,169.84,166.33,166.38,154620.0
2020-03-13 11:30:00,166.35,166.59,163.03,163.38,320010.0,166.35,166.59,163.03,163.38,320010.0
2020-03-13 11:35:00,163.37,165.79,163.35,164.21,247876.0,163.37,165.79,163.35,164.21,247876.0
2020-03-13 11:40:00,164.32,164.44,162.24,162.52,196174.0,164.32,164.44,162.24,162.52,196174.0
2020-03-13 11:45:00,162.71,163.35,161.74,161.92,115592.0,162.71,163.35,161.74,161.92,115592.0
2020-03-13 11:50:00,161.97,164.99,161.55,164.65,155360.0,161.97,164.99,161.55,164.65,155360.0
2020-03-13 11:55:00,164.66,165.13,163.41,164.49,172834.0,164.66,165.13,163.41,164.49,172834.0
2020-03-13 12:00:00,164.39,165.06,162.89,163.3,137536.0,164.39,165.06,162.89,163.3,137536.0
2020-03-13 12:05:00,163.34,163.5,162.11,162.47,138153.0,163.34,163.5,162.11,162.47,138153.0
2020-03-13 12:10:00,162.37,162.92,161.37,162.34,129386.0,162.37,162.92,161.37,162.34,129386.0
2020-03-13 12:15:00,162.34,162.99,161.83,162.42,67428.0,162.34,162.99,161.83,162.42,67428.0
2020-03-13 12:20:00,162.51,163.3,162.28,162.66,91448.0,162.51,163.3,162.28,162.66,91448.0
2020-03-13 12:25:00,162.66,163.47,161.85,162.65,77050.0,162.66,163.47,161.85,162.65,77050.0
2020-03-13 12:30:00,162.64,163.57,162.31,162.75,144371.0,162.64,163.57,162.31,162.75,144371.0
2020-03-13 12:35:00,162.89,163.39,161.74,163.11,80148.0,162.89,163.39,161.74,163.11,80148.0
2020-03-13 12:40:00,163.09,165.11,163.09,165.06,148678.0,163.09,165.11,163.09,165.06,148678.0
2020-03-13 12:45:00,165.02,165.07,164.02,164.85,168595.0,165.02,165.07,164.02,164.85,168595.0
2020-03-13 12:50:00,164.81,165.69,164.32,164.73,217672.0,164.81,165.69,164.32,164.73,217672.0
2020-03-13 12:55:00,164.8,164.96,163.5,163.53,140216.0,164.8,164.96,163.5,163.53,140216.0
2020-03-13 13:00:00,163.53,164.16,163.0,163.84,94794.0,163.53,164.16,163.0,163.84,94794.0
2020-03-13 13:05:00,163.83,164.21,163.26,163.9,51319.0,163.83,164.21,163.26,163.9,51319.0
2020-03-13 13:10:00,163.83,165.18,163.32,164.95,101695.0,163.83,165.18,163.32,164.95,101695.0
2020-03-13 13:15:00,165.0,165.28,163.82,165.24,98222.0,165.0,165.28,163.82,165.24,98222.0
2020-03-13 13:20:00,165.16,166.99,164.75,166.48,164998.0,165.16,166.99,164.75,166.48,164998.0
2020-03-13 13:25:00,166.46,166.62,165.71,166.36,185489.0,166.46,166.62,165.71,166.36,185489.0
2020-03-13 13:30:00,166.41,167.87,166.38,167.02,118320.0,166.41,167.87,166.38,167.02,118320.0
2020-03-13 13:35:00,166.92,167.17,164.54,165.94,133646.0,166.92,167.17,164.54,165.94,133646.0
2020-03-13 13:40:00,166.06,167.68,165.59,165.88,175503.0,166.06,167.68,165.59,165.88,175503.0
2020-03-13 13:45:00,166.05,170.0,165.92,169.65,157313.0,166.05,170.0,165.92,169.65,157313.0
2020-03-13 13:50:00,169.71,170.59,169.3,169.77,198573.0,169.71,170.59,169.3,169.77,198573.0
2020-03-13 13:55:00,169.77,171.44,169.64,171.21,240266.0,169.77,171.44,169.64,171.21,240266.0
2020-03-13 14:00:00,171.14,171.16,169.6,169.77,194100.0,171.14,171.16,169.6,169.77,194100.0
2020-03-13 14:05:00,169.77,170.0,167.3,168.29,164197.0,169.77,170.0,167.3,168.29,164197.0
2020-03-13 14:10:00,168.22,169.23,167.67,168.41,101524.0,168.22,169.23,167.67,168.41,101524.0
2020-03-13 14:15:00,168.41,168.95,167.82,168.89,94086.0,168.41,168.95,167.82,168.89,94086.0
2020-03-13 14:20:00,168.78,169.89,168.26,169.72,118561.0,168.78,169.89,168.26,169.72,118561.0
2020-03-13 14:25:00,169.7,169.97,168.2,168.48,124259.0,169.7,169.97,168.2,168.48,124259.0
2020-03-13 14:30:00,168.54,168.82,166.69,167.18,183240.0,168.54,168.82,166.69,167.18,183240.0
2020-03-13 14:35:00,167.06,167.36,166.0,166.97,108033.0,167.06,167.36,166.0,166.97,108033.0
2020-03-13 14:40:00,166.89,168.9,165.59,168.62,116229.0,166.89,168.9,165.59,168.62,116229.0
2020-03-13 14:45:00,168.77,168.84,166.37,167.29,122446.0,168.77,168.84,166.37,167.29,122446.0
2020-03-13 14:50:00,167.36,167.67,166.11,166.77,93634.0,167.36,167.67,166.11,166.77,93634.0
2020-03-13 14:55:00,166.81,167.95,166.72,167.41,80465.0,166.81,167.95,166.72,167.41,80465.0
2020-03-13 15:00:00,167.22,168.8,167.12,167.35,100884.0,167.22,168.8,167.12,167.35,100884.0
2020-03-13 15:05:00,167.44,168.25,167.23,167.62,119619.0,167.44,168.25,167.23,167.62,119619.0
2020-03-13 15:10:00,167.59,167.7,165.71,167.13,147017.0,167.59,167.7,165.71,167.13,147017.0
2020-03-13 15:15:00,167.2,167.59,166.52,167.01,85502.0,167.2,167.59,166.52,167.01,85502.0
2020-03-13 15:20:00,166.9,167.8,166.37,166.87,116221.0,166.9,167.8,166.37,166.87,116221.0
2020-03-13 15:25:00,166.97,167.18,165.33,166.65,125767.0,166.97,167.18,165.33,166.65,125767.0
2020-03-13 15:30:00,166.54,167.0,164.0,164.42,188300.0,166.54,167.0,164.0,164.42,188300.0
2020-03-13 15:35:00,164.25,166.5,164.0,165.12,210816.0,164.25,166.5,164.0,165.12,210816.0
2020-03-13 15:40:00,165.24,165.86,164.25,164.35,228737.0,165.24,165.86,164.25,164.35,228737.0
2020-03-13 15:45:00,164.28,165.62,164.28,165.06,256251.0,164.28,165.62,164.28,165.06,256251.0
2020-03-13 15:50:00,165.06,168.38,165.04,168.38,285523.0,165.06,168.38,165.04,168.38,285523.0
2020-03-13 15:55:00,168.34,170.22,165.36,170.17,508809.0,168.34,170.22,165.36,170.17,508809.0
2020-03-16 09:30:00,147.56,149.42,147.56,149.42,15187.0,147.56,149.42,147.56,149.42,15187.0
2020-03-16 09:35:00,149.42,149.42,149.42,149.42,0.0,149.42,149.42,149.42,149.42,0.0
2020-03-16 09:40:00,149.42,149.42,149.42,149.42,0.0,149.42,149.42,149.42,149.42,0.0
2020-03-16 09:45:00,147.0,151.0,136.16,140.92,1618795.0,147.0,151.0,136.16,140.92,1618795.0
2020-03-16 09:50:00,140.08,145.5,135.79,145.06,775103.0,140.08,145.5,135.79,145.06,775103.0
2020-03-16 09:55:00,145.19,145.86,138.0,138.0,457478.0,145.19,145.86,138.0,138.0,457478.0
2020-03-16 10:00:00,138.0,142.98,137.51,138.84,317885.0,138.0,142.98,137.51,138.84,317885.0
2020-03-16 10:05:00,138.84,145.0,138.84,144.93,435956.0,138.84,145.0,138.84,144.93,435956.0
2020-03-16 10:10:00,145.0,148.72,142.76,144.78,417651.0,145.0,148.72,142.76,144.78,417651.0
2020-03-16 10:15:00,144.06,145.5,142.21,142.22,285819.0,144.06,145.5,142.21,142.22,285819.0
2020-03-16 10:20:00,142.38,144.0,141.54,143.29,301831.0,142.38,144.0,141.54,143.29,301831.0
2020-03-16 10:25:00,143.47,143.87,140.08,140.4,339058.0,143.47,143.87,140.08,140.4,339058.0
2020-03-16 10:30:00,140.34,142.99,140.0,142.27,454753.0,140.34,142.99,140.0,142.27,454753.0
2020-03-16 10:35:00,142.05,143.77,141.2,143.06,394034.0,142.05,143.77,141.2,143.06,394034.0
2020-03-16 10:40:00,143.14,143.47,140.33,142.07,279683.0,143.14,143.47,140.33,142.07,279683.0
2020-03-16 10:45:00,142.11,143.38,141.5,141.78,287344.0,142.11,143.38,141.5,141.78,287344.0
2020-03-16 10:50:00,141.72,142.22,138.54,140.32,428448.0,141.72,142.22,138.54,140.32,428448.0
2020-03-16 10:55:00,140.32,141.86,139.81,141.31,225071.0,140.32,141.86,139.81,141.31,225071.0
2020-03-16 11:00:00,141.38,142.0,140.5,141.69,239837.0,141.38,142.0,140.5,141.69,239837.0
2020-03-16 11:05:00,141.66,141.94,139.07,139.82,344627.0,141.66,141.94,139.07,139.82,344627.0
2020-03-16 11:10:00,139.74,141.49,139.07,140.64,344554.0,139.74,141.49,139.07,140.64,344554.0
2020-03-16 11:15:00,140.63,141.69,140.24,141.31,229473.0,140.63,141.69,140.24,141.31,229473.0
2020-03-16 11:20:00,141.3,144.96,141.21,143.99,394269.0,141.3,144.96,141.21,143.99,394269.0
2020-03-16 11:25:00,144.17,145.0,141.75,143.34,251095.0,144.17,145.0,141.75,143.34,251095.0
2020-03-16 11:30:00,143.33,143.87,140.0,140.12,274820.0,143.33,143.87,140.0,140.12,274820.0
2020-03-16 11:35:00,140.13,142.94,140.0,141.91,171994.0,140.13,142.94,140.0,141.91,171994.0
2020-03-16 11:40:00,141.98,141.99,139.63,140.65,165410.0,141.98,141.99,139.63,140.65,165410.0
2020-03-16 11:45:00,140.64,140.99,139.2,139.86,215155.0,140.64,140.99,139.2,139.86,215155.0
2020-03-16 11:50:00,139.78,140.68,138.5,140.51,254946.0,139.78,140.68,138.5,140.51,254946.0
2020-03-16 11:55:00,140.55,141.77,140.35,141.75,133795.0,140.55,141.77,140.35,141.75,133795.0
2020-03-16 12:00:00,141.7,144.0,141.49,144.0,207670.0,141.7,144.0,141.49,144.0,207670.0
2020-03-16 12:05:00,144.0,144.25,143.04,143.56,215924.0,144.0,144.25,143.04,143.56,215924.0
2020-03-16 12:10:00,143.6,143.68,140.88,141.0,193643.0,143.6,143.68,140.88,141.0,193643.0
2020-03-16 12:15:00,141.0,141.71,139.88,139.98,213625.0,141.0,141.71,139.88,139.98,213625.0
2020-03-16 12:20:00,139.89,140.8,139.7,140.37,151787.0,139.89,140.8,139.7,140.37,151787.0
2020-03-16 12:25:00,140.43,142.3,140.13,141.94,192673.0,140.43,142.3,140.13,141.94,192673.0
2020-03-16 12:30:00,141.98,142.42,141.15,141.42,97368.0,141.98,142.42,141.15,141.42,97368.0
2020-03-16 12:35:00,141.49,142.72,141.34,141.81,147494.0,141.49,142.72,141.34,141.81,147494.0
2020-03-16 12:40:00,141.89,142.17,141.22,141.73,136270.0,141.89,142.17,141.22,141.73,136270.0
2020-03-16 12:45:00,141.8,141.81,140.66,140.71,135297.0,141.8,141.81,140.66,140.71,135297.0
2020-03-16 12:50:00,140.7,140.7,139.7,139.85,200748.0,140.7,140.7,139.7,139.85,200748.0
2020-03-16 12:55:00,139.81,140.16,139.5,139.9,155655.0,139.81,140.16,139.5,139.9,155655.0
2020-03-16 13:00:00,139.81,140.31,139.65,140.04,110488.0,139.81,140.31,139.65,140.04,110488.0
2020-03-16 13:05:00,140.0,140.08,138.31,138.38,211815.0,140.0,140.08,138.31,138.38,211815.0
2020-03-16 13:10:00,138.39,140.19,138.31,139.49,175363.0,138.39,140.19,138.31,139.49,175363.0
2020-03-16 13:15:00,139.31,139.51,138.21,138.81,184143.0,139.31,139.51,138.21,138.81,184143.0
2020-03-16 13:20:00,138.79,139.83,138.37,139.77,184961.0,138.79,139.83,138.37,139.77,184961.0
2020-03-16 13:25:00,139.55,139.78,138.07,138.14,210669.0,139.55,139.78,138.07,138.14,210669.0
2020-03-16 13:30:00,138.1,138.47,137.0,137.81,351175.0,138.1,138.47,137.0,137.81,351175.0
2020-03-16 13:35:00,137.89,137.96,137.03,137.54,132889.0,137.89,137.96,137.03,137.54,132889.0
2020-03-16 13:40:00,137.62,137.92,137.39,137.8,95517.0,137.62,137.92,137.39,137.8,95517.0
2020-03-16 13:45:00,137.75,138.46,137.5,137.67,120276.0,137.75,138.46,137.5,137.67,120276.0
2020-03-16 13:50:00,137.69,138.05,137.1,137.63,145059.0,137.69,138.05,137.1,137.63,145059.0
2020-03-16 13:55:00,137.59,138.7,137.54,138.13,189494.0,137.59,138.7,137.54,138.13,189494.0
2020-03-16 14:00:00,138.08,138.79,137.74,138.35,173986.0,138.08,138.79,137.74,138.35,173986.0
2020-03-16 14:05:00,138.35,138.85,137.8,137.8,289575.0,138.35,138.85,137.8,137.8,289575.0
2020-03-16 14:10:00,137.85,137.98,137.06,137.25,141695.0,137.85,137.98,137.06,137.25,141695.0
2020-03-16 14:15:00,137.2,137.4,136.0,136.02,256423.0,137.2,137.4,136.0,136.02,256423.0
2020-03-16 14:20:00,136.02,136.49,135.84,135.84,330874.0,136.02,136.49,135.84,135.84,330874.0
2020-03-16 14:25:00,135.84,135.91,135.25,135.88,318441.0,135.84,135.91,135.25,135.88,318441.0
2020-03-16 14:30:00,135.79,137.08,135.28,136.98,272944.0,135.79,137.08,135.28,136.98,272944.0
2020-03-16 14:35:00,136.91,137.78,135.43,136.02,213192.0,136.91,137.78,135.43,136.02,213192.0
2020-03-16 14:40:00,136.26,136.64,135.43,136.46,162964.0,136.26,136.64,135.43,136.46,162964.0
2020-03-16 14:45:00,136.64,137.29,136.32,136.68,141824.0,136.64,137.29,136.32,136.68,141824.0
2020-03-16 14:50:00,136.68,138.0,136.58,137.76,144159.0,136.68,138.0,136.58,137.76,144159.0
2020-03-16 14:55:00,137.59,137.86,136.69,137.03,159512.0,137.59,137.86,136.69,137.03,159512.0
2020-03-16 15:00:00,137.09,137.58,136.21,136.88,145815.0,137.09,137.58,136.21,136.88,145815.0
2020-03-16 15:05:00,136.97,138.0,136.82,137.4,150197.0,136.97,138.0,136.82,137.4,150197.0
2020-03-16 15:10:00,137.28,137.81,136.75,136.82,129348.0,137.28,137.81,136.75,136.82,129348.0
2020-03-16 15:15:00,136.81,137.47,136.72,137.19,124383.0,136.81,137.47,136.72,137.19,124383.0
2020-03-16 15:20:00,137.28,137.38,136.0,136.39,211283.0,137.28,137.38,136.0,136.39,211283.0
2020-03-16 15:25:00,136.46,136.63,135.03,135.25,271796.0,136.46,136.63,135.03,135.25,271796.0
2020-03-16 15:30:00,135.27,135.51,133.33,133.52,524397.0,135.27,135.51,133.33,133.52,524397.0
2020-03-16 15:35:00,133.51,133.72,132.0,132.41,399808.0,133.51,133.72,132.0,132.41,399808.0
2020-03-16 15:40:00,132.42,136.75,132.13,136.45,329118.0,132.42,136.75,132.13,136.45,329118.0
2020-03-16 15:45:00,136.52,136.53,132.59,133.04,515937.0,136.52,136.53,132.59,133.04,515937.0
2020-03-16 15:50:00,132.99,133.03,131.0,131.01,586981.0,132.99,133.03,131.0,131.01,586981.0
2020-03-16 15:55:00,131.02,131.15,128.76,129.68,1139170.0,131.02,131.15,128.76,129.68,1139170.0
2020-03-17 09:30:00,132.51,134.96,129.38,130.21,899168.0,132.51,134.96,129.38,130.21,899168.0
2020-03-17 09:35:00,130.22,130.38,125.15,125.16,674059.0,130.22,130.38,125.15,125.16,674059.0
2020-03-17 09:40:00,125.15,125.16,118.0,118.43,1279975.0,125.15,125.16,118.0,118.43,1279975.0
2020-03-17 09:45:00,118.43,122.0,115.17,119.11,1430409.0,118.43,122.0,115.17,119.11,1430409.0
2020-03-17 09:50:00,119.02,120.0,115.52,118.16,758313.0,119.02,120.0,115.52,118.16,758313.0
2020-03-17 09:55:00,118.15,120.78,116.5,117.01,508176.0,118.15,120.78,116.5,117.01,508176.0
2020-03-17 10:00:00,117.0,117.95,115.94,117.53,564219.0,117.0,117.95,115.94,117.53,564219.0
2020-03-17 10:05:00,117.53,118.45,113.0,113.01,825693.0,117.53,118.45,113.0,113.01,825693.0
2020-03-17 10:10:00,113.09,115.33,110.53,111.18,945962.0,113.09,115.33,110.53,111.18,945962.0
2020-03-17 10:15:00,111.16,111.3,105.0,106.74,1551129.0,111.16,111.3,105.0,106.74,1551129.0
2020-03-17 10:20:00,106.74,107.09,101.25,104.96,2103472.0,106.74,107.09,101.25,104.96,2103472.0
2020-03-17 10:25:00,104.91,110.38,102.22,110.12,1465607.0,104.91,110.38,102.22,110.12,1465607.0
2020-03-17 10:30:00,110.18,110.91,104.54,104.87,1272634.0,110.18,110.91,104.54,104.87,1272634.0
2020-03-17 10:35:00,104.81,106.67,104.53,106.25,801621.0,104.81,106.67,104.53,106.25,801621.0
2020-03-17 10:40:00,106.37,109.0,105.15,108.81,686898.0,106.37,109.0,105.15,108.81,686898.0
2020-03-17 10:45:00,108.72,111.85,107.54,110.45,942098.0,108.72,111.85,107.54,110.45,942098.0
2020-03-17 10:50:00,110.45,111.5,108.1,110.09,859239.0,110.45,111.5,108.1,110.09,859239.0
2020-03-17 10:55:00,109.99,111.99,107.25,110.62,705805.0,109.99,111.99,107.25,110.62,705805.0
2020-03-17 11:00:00,110.67,111.78,109.6,110.01,457579.0,110.67,111.78,109.6,110.01,457579.0
2020-03-17 11:05:00,110.12,112.5,109.84,111.93,549138.0,110.12,112.5,109.84,111.93,549138.0
2020-03-17 11:10:00,111.91,112.39,108.04,111.14,616319.0,111.91,112.39,108.04,111.14,616319.0
2020-03-17 11:15:00,111.18,114.64,110.61,113.9,804025.0,111.18,114.64,110.61,113.9,804025.0
2020-03-17 11:20:00,113.96,114.17,110.8,111.21,518616.0,113.96,114.17,110.8,111.21,518616.0
2020-03-17 11:25:00,111.23,113.95,111.2,112.83,431811.0,111.23,113.95,111.2,112.83,431811.0
2020-03-17 11:30:00,112.81,113.95,111.2,111.95,435854.0,112.81,113.95,111.2,111.95,435854.0
2020-03-17 11:35:00,111.83,112.13,110.0,110.11,389440.0,111.83,112.13,110.0,110.11,389440.0
2020-03-17 11:40:00,110.2,111.86,110.1,111.26,312677.0,110.2,111.86,110.1,111.26,312677.0
2020-03-17 11:45:00,111.26,113.5,111.16,113.12,348304.0,111.26,113.5,111.16,113.12,348304.0
2020-03-17 11:50:00,113.11,113.61,112.28,113.46,411823.0,113.11,113.61,112.28,113.46,411823.0
2020-03-17 11:55:00,113.41,115.7,113.0,115.63,614128.0,113.41,115.7,113.0,115.63,614128.0
2020-03-17 12:00:00,115.74,122.62,115.66,119.56,1394805.0,115.74,122.62,115.66,119.56,1394805.0
2020-03-17 12:05:00,119.7,128.48,119.63,127.97,1183689.0,119.7,128.48,119.63,127.97,1183689.0
2020-03-17 12:10:00,128.01,128.2,119.55,120.62,973636.0,128.01,128.2,119.55,120.62,973636.0
2020-03-17 12:15:00,120.72,121.97,117.0,120.38,779479.0,120.72,121.97,117.0,120.38,779479.0
2020-03-17 12:20:00,120.39,120.47,117.23,118.19,382887.0,120.39,120.47,117.23,118.19,382887.0
2020-03-17 12:25:00,118.3,119.29,115.57,117.17,423127.0,118.3,119.29,115.57,117.17,423127.0
2020-03-17 12:30:00,117.14,117.83,116.0,117.0,321111.0,117.14,117.83,116.0,117.0,321111.0
2020-03-17 12:35:00,117.0,117.11,115.1,116.11,323112.0,117.0,117.11,115.1,116.11,323112.0
2020-03-17 12:40:00,115.99,116.72,114.8,115.43,259200.0,115.99,116.72,114.8,115.43,259200.0
2020-03-17 12:45:00,115.49,115.88,113.62,114.21,316801.0,115.49,115.88,113.62,114.21,316801.0
2020-03-17 12:50:00,114.1,114.1,112.4,113.12,356295.0,114.1,114.1,112.4,113.12,356295.0
2020-03-17 12:55:00,113.21,120.59,113.01,119.6,764627.0,113.21,120.59,113.01,119.6,764627.0
2020-03-17 13:00:00,119.55,120.27,116.23,117.47,1008870.0,119.55,120.27,116.23,117.47,1008870.0
2020-03-17 13:05:00,117.64,123.79,117.0,117.84,969824.0,117.64,123.79,117.0,117.84,969824.0
2020-03-17 13:10:00,117.83,119.42,117.35,118.6,430769.0,117.83,119.42,117.35,118.6,430769.0
2020-03-17 13:15:00,118.48,119.5,117.5,119.07,383236.0,118.48,119.5,117.5,119.07,383236.0
2020-03-17 13:20:00,119.11,120.85,118.56,119.97,317733.0,119.11,120.85,118.56,119.97,317733.0
2020-03-17 13:25:00,120.09,120.75,119.55,120.21,261904.0,120.09,120.75,119.55,120.21,261904.0
2020-03-17 13:30:00,120.11,123.79,119.05,123.61,437228.0,120.11,123.79,119.05,123.61,437228.0
2020-03-17 13:35:00,123.53,124.67,122.21,123.87,471162.0,123.53,124.67,122.21,123.87,471162.0
2020-03-17 13:40:00,123.99,126.5,123.0,126.38,646820.0,123.99,126.5,123.0,126.38,646820.0
2020-03-17 13:45:00,126.34,126.39,124.22,124.35,407186.0,126.34,126.39,124.22,124.35,407186.0
2020-03-17 13:50:00,124.37,124.51,121.2,122.31,360762.0,124.37,124.51,121.2,122.31,360762.0
2020-03-17 13:55:00,122.4,123.71,122.0,122.69,244144.0,122.4,123.71,122.0,122.69,244144.0
2020-03-17 14:00:00,122.72,123.45,121.17,122.47,165605.0,122.72,123.45,121.17,122.47,165605.0
2020-03-17 14:05:00,122.66,124.42,122.3,124.1,303310.0,122.66,124.42,122.3,124.1,303310.0
2020-03-17 14:10:00,124.1,125.49,123.65,125.2,276930.0,124.1,125.49,123.65,125.2,276930.0
2020-03-17 14:15:00,125.23,127.43,125.0,126.76,437242.0,125.23,127.43,125.0,126.76,437242.0
2020-03-17 14:20:00,126.8,127.2,123.5,123.85,359649.0,126.8,127.2,123.5,123.85,359649.0
2020-03-17 14:25:00,124.01,125.56,123.77,125.12,277488.0,124.01,125.56,123.77,125.12,277488.0
2020-03-17 14:30:00,125.15,126.1,124.68,125.47,187155.0,125.15,126.1,124.68,125.47,187155.0
2020-03-17 14:35:00,125.41,125.65,123.94,125.03,225754.0,125.41,125.65,123.94,125.03,225754.0
2020-03-17 14:40:00,124.97,125.49,123.7,124.09,215250.0,124.97,125.49,123.7,124.09,215250.0
2020-03-17 14:45:00,124.07,124.35,122.4,122.53,300309.0,124.07,124.35,122.4,122.53,300309.0
2020-03-17 14:50:00,122.54,123.87,122.0,122.64,294633.0,122.54,123.87,122.0,122.64,294633.0
2020-03-17 14:55:00,122.66,122.99,121.52,121.7,247372.0,122.66,122.99,121.52,121.7,247372.0
2020-03-17 15:00:00,121.63,121.82,118.24,119.43,415847.0,121.63,121.82,118.24,119.43,415847.0
2020-03-17 15:05:00,119.61,120.7,117.95,119.5,325999.0,119.61,120.7,117.95,119.5,325999.0
2020-03-17 15:10:00,119.49,120.75,119.0,120.04,265963.0,119.49,120.75,119.0,120.04,265963.0
2020-03-17 15:15:00,120.03,120.31,119.17,119.66,233647.0,120.03,120.31,119.17,119.66,233647.0
2020-03-17 15:20:00,119.65,120.0,118.31,119.57,183826.0,119.65,120.0,118.31,119.57,183826.0
2020-03-17 15:25:00,119.61,119.69,118.31,118.78,193756.0,119.61,119.69,118.31,118.78,193756.0
2020-03-17 15:30:00,118.8,123.48,118.61,120.5,354084.0,118.8,123.48,118.61,120.5,354084.0
2020-03-17 15:35:00,120.45,122.9,120.3,120.7,351449.0,120.45,122.9,120.3,120.7,351449.0
2020-03-17 15:40:00,120.81,122.78,120.0,121.66,347830.0,120.81,122.78,120.0,121.66,347830.0
2020-03-17 15:45:00,121.57,122.48,121.0,121.64,321920.0,121.57,122.48,121.0,121.64,321920.0
2020-03-17 15:50:00,121.81,123.6,121.0,123.24,538375.0,121.81,123.6,121.0,123.24,538375.0
2020-03-17 15:55:00,123.29,125.51,121.75,124.03,773885.0,123.29,125.51,121.75,124.03,773885.0
2020-03-18 09:30:00,99.86,105.89,99.53,100.93,2242932.0,99.86,105.89,99.53,100.93,2242932.0
2020-03-18 09:35:00,100.96,102.1,98.0,100.0,2488774.0,100.96,102.1,98.0,100.0,2488774.0
2020-03-18 09:40:00,99.97,103.29,99.8,100.8,1392822.0,99.97,103.29,99.8,100.8,1392822.0
2020-03-18 09:45:00,100.76,101.5,99.61,101.29,908451.0,100.76,101.5,99.61,101.29,908451.0
2020-03-18 09:50:00,101.29,102.72,100.15,102.63,865855.0,101.29,102.72,100.15,102.63,865855.0
2020-03-18 09:55:00,102.7,104.0,101.16,102.99,774456.0,102.7,104.0,101.16,102.99,774456.0
2020-03-18 10:00:00,102.99,105.2,102.14,104.94,788433.0,102.99,105.2,102.14,104.94,788433.0
2020-03-18 10:05:00,104.96,105.25,103.5,103.5,824908.0,104.96,105.25,103.5,103.5,824908.0
2020-03-18 10:10:00,103.64,106.34,103.01,105.99,743416.0,103.64,106.34,103.01,105.99,743416.0
2020-03-18 10:15:00,105.86,106.9,103.5,104.48,1051759.0,105.86,106.9,103.5,104.48,1051759.0
2020-03-18 10:20:00,104.27,104.8,103.25,103.69,489466.0,104.27,104.8,103.25,103.69,489466.0
2020-03-18 10:25:00,103.74,105.11,103.58,105.05,379186.0,103.74,105.11,103.58,105.05,379186.0
2020-03-18 10:30:00,105.05,105.24,104.0,104.02,393590.0,105.05,105.24,104.0,104.02,393590.0
2020-03-18 10:35:00,104.02,104.5,102.75,103.36,461250.0,104.02,104.5,102.75,103.36,461250.0
2020-03-18 10:40:00,103.37,104.5,103.3,104.01,391980.0,103.37,104.5,103.3,104.01,391980.0
2020-03-18 10:45:00,104.07,104.08,101.66,102.67,571835.0,104.07,104.08,101.66,102.67,571835.0
2020-03-18 10:50:00,102.71,102.71,101.0,101.39,577493.0,102.71,102.71,101.0,101.39,577493.0
2020-03-18 10:55:00,101.39,101.69,100.1,100.63,679146.0,101.39,101.69,100.1,100.63,679146.0
2020-03-18 11:00:00,100.55,101.11,100.09,100.28,554624.0,100.55,101.11,100.09,100.28,554624.0
2020-03-18 11:05:00,100.28,101.89,99.1,100.91,1228000.0,100.28,101.89,99.1,100.91,1228000.0
2020-03-18 11:10:00,100.86,101.17,100.0,100.81,470163.0,100.86,101.17,100.0,100.81,470163.0
2020-03-18 11:15:00,100.75,102.5,100.5,102.1,503569.0,100.75,102.5,100.5,102.1,503569.0
2020-03-18 11:20:00,102.08,103.87,101.99,103.42,576304.0,102.08,103.87,101.99,103.42,576304.0
2020-03-18 11:25:00,103.43,103.64,101.35,102.22,441282.0,103.43,103.64,101.35,102.22,441282.0
2020-03-18 11:30:00,102.09,103.12,102.0,102.47,330640.0,102.09,103.12,102.0,102.47,330640.0
2020-03-18 11:35:00,102.64,103.25,102.2,102.76,350431.0,102.64,103.25,102.2,102.76,350431.0
2020-03-18 11:40:00,102.7,102.87,102.0,102.73,349737.0,102.7,102.87,102.0,102.73,349737.0
2020-03-18 11:45:00,102.7,103.75,102.55,103.23,378459.0,102.7,103.75,102.55,103.23,378459.0
2020-03-18 11:50:00,103.21,106.41,103.21,106.36,836649.0,103.21,106.41,103.21,106.36,836649.0
2020-03-18 11:55:00,106.36,107.85,104.5,105.06,765839.0,106.36,107.85,104.5,105.06,765839.0
2020-03-18 12:00:00,105.01,105.11,103.51,104.1,419931.0,105.01,105.11,103.51,104.1,419931.0
2020-03-18 12:05:00,104.12,105.92,103.7,104.81,520351.0,104.12,105.92,103.7,104.81,520351.0
2020-03-18 12:10:00,104.77,105.41,102.46,102.47,426151.0,104.77,105.41,102.46,102.47,426151.0
2020-03-18 12:15:00,102.47,102.47,100.18,100.79,722671.0,102.47,102.47,100.18,100.79,722671.0
2020-03-18 12:20:00,100.95,101.61,100.78,101.27,382379.0,100.95,101.61,100.78,101.27,382379.0
2020-03-18 12:25:00,101.31,101.88,101.03,101.38,324140.0,101.31,101.88,101.03,101.38,324140.0
2020-03-18 12:30:00,101.39,101.47,100.2,100.23,391920.0,101.39,101.47,100.2,100.23,391920.0
2020-03-18 12:35:00,100.21,100.26,99.01,99.25,959748.0,100.21,100.26,99.01,99.25,959748.0
2020-03-18 12:40:00,99.29,99.87,98.0,99.47,1117374.0,99.29,99.87,98.0,99.47,1117374.0
2020-03-18 12:45:00,99.56,99.88,98.5,98.7,450528.0,99.56,99.88,98.5,98.7,450528.0
2020-03-18 12:50:00,98.65,99.58,98.0,98.06,527722.0,98.65,99.58,98.0,98.06,527722.0
2020-03-18 12:55:00,98.01,98.07,96.6,96.6,400188.0,98.01,98.07,96.6,96.6,400188.0
2020-03-18 13:00:00,96.6,96.6,96.6,96.6,0.0,96.6,96.6,96.6,96.6,0.0
2020-03-18 13:05:00,96.6,96.6,96.6,96.6,0.0,96.6,96.6,96.6,96.6,0.0
2020-03-18 13:10:00,96.48,98.39,96.0,96.67,684506.0,96.48,98.39,96.0,96.67,684506.0
2020-03-18 13:15:00,96.81,96.94,93.62,94.76,1266609.0,96.81,96.94,93.62,94.76,1266609.0
2020-03-18 13:20:00,94.76,94.91,92.06,92.5,731256.0,94.76,94.91,92.06,92.5,731256.0
2020-03-18 13:25:00,92.55,93.42,90.05,90.11,952999.0,92.55,93.42,90.05,90.11,952999.0
2020-03-18 13:30:00,90.25,93.49,89.0,92.53,1364718.0,90.25,93.49,89.0,92.53,1364718.0
2020-03-18 13:35:00,92.47,94.5,92.41,93.91,971033.0,92.47,94.5,92.41,93.91,971033.0
2020-03-18 13:40:00,94.0,96.5,93.36,94.92,734511.0,94.0,96.5,93.36,94.92,734511.0
2020-03-18 13:45:00,94.9,94.91,92.0,93.87,702427.0,94.9,94.91,92.0,93.87,702427.0
2020-03-18 13:50:00,93.78,93.86,92.2,92.72,398704.0,93.78,93.86,92.2,92.72,398704.0
2020-03-18 13:55:00,92.79,93.22,91.65,92.31,420249.0,92.79,93.22,91.65,92.31,420249.0
2020-03-18 14:00:00,92.28,92.79,91.8,92.34,371242.0,92.28,92.79,91.8,92.34,371242.0
2020-03-18 14:05:00,92.34,93.94,92.31,93.84,432972.0,92.34,93.94,92.31,93.84,432972.0
2020-03-18 14:10:00,93.81,93.86,92.01,92.02,369424.0,93.81,93.86,92.01,92.02,369424.0
2020-03-18 14:15:00,92.02,92.39,90.21,90.5,548483.0,92.02,92.39,90.21,90.5,548483.0
2020-03-18 14:20:00,90.5,92.1,90.0,91.04,557834.0,90.5,92.1,90.0,91.04,557834.0
2020-03-18 14:25:00,91.04,91.39,90.1,90.98,375215.0,91.04,91.39,90.1,90.98,375215.0
2020-03-18 14:30:00,90.95,91.76,90.52,91.21,347168.0,90.95,91.76,90.52,91.21,347168.0
2020-03-18 14:35:00,91.22,92.5,90.7,92.42,431229.0,91.22,92.5,90.7,92.42,431229.0
2020-03-18 14:40:00,92.42,92.48,91.96,92.22,389721.0,92.42,92.48,91.96,92.22,389721.0
2020-03-18 14:45:00,92.29,92.37,90.78,91.57,400634.0,92.29,92.37,90.78,91.57,400634.0
2020-03-18 14:50:00,91.41,94.0,91.38,93.84,384692.0,91.41,94.0,91.38,93.84,384692.0
2020-03-18 14:55:00,93.95,95.46,93.19,95.04,590572.0,93.95,95.46,93.19,95.04,590572.0
2020-03-18 15:00:00,95.07,95.34,92.58,93.85,580845.0,95.07,95.34,92.58,93.85,580845.0
2020-03-18 15:05:00,93.92,97.84,93.88,97.84,633483.0,93.92,97.84,93.88,97.84,633483.0
2020-03-18 15:10:00,97.78,99.98,97.65,99.72,873450.0,97.78,99.98,97.65,99.72,873450.0
2020-03-18 15:15:00,99.67,99.98,97.65,99.9,602957.0,99.67,99.98,97.65,99.9,602957.0
2020-03-18 15:20:00,99.9,100.0,98.5,98.73,612308.0,99.9,100.0,98.5,98.73,612308.0
2020-03-18 15:25:00,98.73,99.8,98.61,98.93,553410.0,98.73,99.8,98.61,98.93,553410.0
2020-03-18 15:30:00,98.93,99.5,96.91,99.06,606731.0,98.93,99.5,96.91,99.06,606731.0
2020-03-18 15:35:00,99.08,99.37,97.42,97.79,374479.0,99.08,99.37,97.42,97.79,374479.0
2020-03-18 15:40:00,97.81,99.86,97.73,99.67,642092.0,97.81,99.86,97.73,99.67,642092.0
2020-03-18 15:45:00,99.59,101.87,98.4,101.65,970264.0,99.59,101.87,98.4,101.65,970264.0
2020-03-18 15:50:00,101.57,103.0,100.79,102.22,1089665.0,101.57,103.0,100.79,102.22,1089665.0
2020-03-18 15:55:00,102.22,102.33,100.21,101.89,1122731.0,102.22,102.33,100.21,101.89,1122731.0
2020-03-19 09:30:00,98.88,99.49,92.39,92.41,1345523.0,98.88,99.49,92.39,92.41,1345523.0
2020-03-19 09:35:00,92.44,93.88,90.35,93.21,1163507.0,92.44,93.88,90.35,93.21,1163507.0
2020-03-19 09:40:00,93.19,94.84,91.11,93.7,981214.0,93.19,94.84,91.11,93.7,981214.0
2020-03-19 09:45:00,93.69,94.5,93.13,94.44,583660.0,93.69,94.5,93.13,94.44,583660.0
2020-03-19 09:50:00,94.41,97.7,94.31,97.63,872310.0,94.41,97.7,94.31,97.63,872310.0
2020-03-19 09:55:00,97.64,99.92,96.21,98.34,962053.0,97.64,99.92,96.21,98.34,962053.0
2020-03-19 10:00:00,98.34,98.5,96.37,98.05,591829.0,98.34,98.5,96.37,98.05,591829.0
2020-03-19 10:05:00,98.09,100.69,98.01,100.61,867102.0,98.09,100.69,98.01,100.61,867102.0
2020-03-19 10:10:00,100.68,103.0,98.63,103.0,936169.0,100.68,103.0,98.63,103.0,936169.0
2020-03-19 10:15:00,103.0,103.57,99.61,100.69,912554.0,103.0,103.57,99.61,100.69,912554.0
2020-03-19 10:20:00,100.6,102.13,99.54,100.81,576822.0,100.6,102.13,99.54,100.81,576822.0
2020-03-19 10:25:00,100.77,101.46,99.51,100.93,553650.0,100.77,101.46,99.51,100.93,553650.0
2020-03-19 10:30:00,100.89,101.94,99.76,101.78,497708.0,100.89,101.94,99.76,101.78,497708.0
2020-03-19 10:35:00,101.79,102.0,98.15,99.1,590629.0,101.79,102.0,98.15,99.1,590629.0
2020-03-19 10:40:00,99.08,99.4,98.0,99.26,529921.0,99.08,99.4,98.0,99.26,529921.0
2020-03-19 10:45:00,99.34,99.68,97.22,97.32,508594.0,99.34,99.68,97.22,97.32,508594.0
2020-03-19 10:50:00,97.4,97.98,95.96,97.29,558997.0,97.4,97.98,95.96,97.29,558997.0
2020-03-19 10:55:00,97.19,99.16,96.72,96.8,496837.0,97.19,99.16,96.72,96.8,496837.0
2020-03-19 11:00:00,96.8,98.3,96.71,96.86,296047.0,96.8,98.3,96.71,96.86,296047.0
2020-03-19 11:05:00,96.87,97.98,96.76,97.35,285989.0,96.87,97.98,96.76,97.35,285989.0
2020-03-19 11:10:00,97.33,99.0,97.0,98.54,391702.0,97.33,99.0,97.0,98.54,391702.0
2020-03-19 11:15:00,98.6,98.91,97.5,98.84,386560.0,98.6,98.91,97.5,98.84,386560.0
2020-03-19 11:20:00,98.92,100.5,98.24,99.73,537700.0,98.92,100.5,98.24,99.73,537700.0
2020-03-19 11:25:00,99.54,100.17,99.2,99.63,381225.0,99.54,100.17,99.2,99.63,381225.0
2020-03-19 11:30:00,99.56,99.9,98.06,99.22,413372.0,99.56,99.9,98.06,99.22,413372.0
2020-03-19 11:35:00,99.33,101.25,98.76,100.73,551741.0,99.33,101.25,98.76,100.73,551741.0
2020-03-19 11:40:00,100.77,100.9,99.01,100.46,391785.0,100.77,100.9,99.01,100.46,391785.0
2020-03-19 11:45:00,100.45,100.48,99.26,100.13,325549.0,100.45,100.48,99.26,100.13,325549.0
2020-03-19 11:50:00,100.13,100.24,99.25,100.0,288081.0,100.13,100.24,99.25,100.0,288081.0
2020-03-19 11:55:00,99.98,100.48,98.48,98.88,510566.0,99.98,100.48,98.48,98.88,510566.0
2020-03-19 12:00:00,98.88,99.49,98.1,98.13,336664.0,98.88,99.49,98.1,98.13,336664.0
2020-03-19 12:05:00,98.1,99.42,98.1,98.72,273702.0,98.1,99.42,98.1,98.72,273702.0
2020-03-19 12:10:00,98.74,98.8,97.62,97.91,390189.0,98.74,98.8,97.62,97.91,390189.0
2020-03-19 12:15:00,97.99,98.09,96.12,97.61,391844.0,97.99,98.09,96.12,97.61,391844.0
2020-03-19 12:20:00,97.58,98.35,97.0,97.0,276168.0,97.58,98.35,97.0,97.0,276168.0
2020-03-19 12:25:00,97.05,97.99,96.62,97.84,229994.0,97.05,97.99,96.62,97.84,229994.0
2020-03-19 12:30:00,97.84,97.97,96.99,97.11,220222.0,97.84,97.97,96.99,97.11,220222.0
2020-03-19 12:35:00,97.16,97.8,96.8,97.73,269608.0,97.16,97.8,96.8,97.73,269608.0
2020-03-19 12:40:00,97.65,98.97,97.43,98.77,317916.0,97.65,98.97,97.43,98.77,317916.0
2020-03-19 12:45:00,98.69,99.9,98.65,99.28,356705.0,98.69,99.9,98.65,99.28,356705.0
2020-03-19 12:50:00,99.3,100.95,99.13,100.81,307656.0,99.3,100.95,99.13,100.81,307656.0
2020-03-19 12:55:00,100.82,101.69,98.46,99.62,535603.0,100.82,101.69,98.46,99.62,535603.0
2020-03-19 13:00:00,99.76,99.92,98.52,98.88,362382.0,99.76,99.92,98.52,98.88,362382.0
2020-03-19 13:05:00,98.85,99.76,98.59,99.29,191615.0,98.85,99.76,98.59,99.29,191615.0
2020-03-19 13:10:00,99.29,100.27,99.11,99.21,258912.0,99.29,100.27,99.11,99.21,258912.0
2020-03-19 13:15:00,99.29,99.64,98.37,98.98,349168.0,99.29,99.64,98.37,98.98,349168.0
2020-03-19 13:20:00,99.0,99.75,98.8,99.7,195582.0,99.0,99.75,98.8,99.7,195582.0
2020-03-19 13:25:00,99.65,99.84,98.75,99.1,220035.0,99.65,99.84,98.75,99.1,220035.0
2020-03-19 13:30:00,99.13,99.3,98.61,98.91,206676.0,99.13,99.3,98.61,98.91,206676.0
2020-03-19 13:35:00,98.95,99.1,98.63,98.9,194435.0,98.95,99.1,98.63,98.9,194435.0
2020-03-19 13:40:00,98.93,99.33,98.66,98.96,193222.0,98.93,99.33,98.66,98.96,193222.0
2020-03-19 13:45:00,99.02,100.35,98.94,100.28,228463.0,99.02,100.35,98.94,100.28,228463.0
2020-03-19 13:50:00,100.21,101.5,100.1,101.13,437623.0,100.21,101.5,100.1,101.13,437623.0
2020-03-19 13:55:00,101.11,101.69,100.26,100.68,333830.0,101.11,101.69,100.26,100.68,333830.0
2020-03-19 14:00:00,100.67,101.15,100.05,100.32,254613.0,100.67,101.15,100.05,100.32,254613.0
2020-03-19 14:05:00,100.34,100.59,98.91,99.68,450481.0,100.34,100.59,98.91,99.68,450481.0
2020-03-19 14:10:00,99.64,100.84,99.52,99.95,311980.0,99.64,100.84,99.52,99.95,311980.0
2020-03-19 14:15:00,100.01,100.9,99.5,100.66,211105.0,100.01,100.9,99.5,100.66,211105.0
2020-03-19 14:20:00,100.61,101.1,100.1,100.69,265630.0,100.61,101.1,100.1,100.69,265630.0
2020-03-19 14:25:00,100.72,101.0,100.19,100.43,290673.0,100.72,101.0,100.19,100.43,290673.0
2020-03-19 14:30:00,100.47,101.5,100.4,100.92,274078.0,100.47,101.5,100.4,100.92,274078.0
2020-03-19 14:35:00,100.94,101.11,100.6,100.89,251671.0,100.94,101.11,100.6,100.89,251671.0
2020-03-19 14:40:00,100.89,101.85,100.83,101.47,332295.0,100.89,101.85,100.83,101.47,332295.0
2020-03-19 14:45:00,101.4,101.89,101.0,101.78,279657.0,101.4,101.89,101.0,101.78,279657.0
2020-03-19 14:50:00,101.86,102.3,100.5,100.66,479308.0,101.86,102.3,100.5,100.66,479308.0
2020-03-19 14:55:00,100.76,101.38,100.62,101.22,251465.0,100.76,101.38,100.62,101.22,251465.0
2020-03-19 15:00:00,101.16,101.34,100.0,100.64,293322.0,101.16,101.34,100.0,100.64,293322.0
2020-03-19 15:05:00,100.67,101.06,99.22,99.28,443588.0,100.67,101.06,99.22,99.28,443588.0
2020-03-19 15:10:00,99.22,99.94,98.52,99.22,503732.0,99.22,99.94,98.52,99.22,503732.0
2020-03-19 15:15:00,99.29,100.14,99.1,99.84,302181.0,99.29,100.14,99.1,99.84,302181.0
2020-03-19 15:20:00,99.84,100.38,99.44,100.04,294903.0,99.84,100.38,99.44,100.04,294903.0
2020-03-19 15:25:00,100.06,100.8,99.07,99.13,337831.0,100.06,100.8,99.07,99.13,337831.0
2020-03-19 15:30:00,99.17,100.39,99.16,100.15,245863.0,99.17,100.39,99.16,100.15,245863.0
2020-03-19 15:35:00,100.17,100.82,100.13,100.75,366991.0,100.17,100.82,100.13,100.75,366991.0
2020-03-19 15:40:00,100.76,101.5,100.01,100.93,501130.0,100.76,101.5,100.01,100.93,501130.0
2020-03-19 15:45:00,100.99,102.25,100.36,101.08,588381.0,100.99,102.25,100.36,101.08,588381.0
2020-03-19 15:50:00,101.08,101.26,99.96,100.01,471719.0,101.08,101.26,99.96,100.01,471719.0
2020-03-19 15:55:00,100.11,100.24,97.33,97.71,803851.0,100.11,100.24,97.33,97.71,803851.0
2020-03-20 09:30:00,99.85,100.61,98.51,100.31,1634762.0,99.85,100.61,98.51,100.31,1634762.0
2020-03-20 09:35:00,100.29,102.0,98.35,98.77,1004080.0,100.29,102.0,98.35,98.77,1004080.0
2020-03-20 09:40:00,98.76,99.32,97.0,97.1,850417.0,98.76,99.32,97.0,97.1,850417.0
2020-03-20 09:45:00,97.07,98.27,96.15,97.66,715514.0,97.07,98.27,96.15,97.66,715514.0
2020-03-20 09:50:00,97.61,99.09,97.0,98.93,448856.0,97.61,99.09,97.0,98.93,448856.0
2020-03-20 09:55:00,98.9,99.3,96.75,96.92,486961.0,98.9,99.3,96.75,96.92,486961.0
2020-03-20 10:00:00,96.92,98.49,96.8,98.16,416861.0,96.92,98.49,96.8,98.16,416861.0
2020-03-20 10:05:00,98.21,98.28,96.5,96.76,353818.0,98.21,98.28,96.5,96.76,353818.0
2020-03-20 10:10:00,96.88,97.27,96.37,96.79,336835.0,96.88,97.27,96.37,96.79,336835.0
2020-03-20 10:15:00,96.76,97.47,96.3,96.31,411992.0,96.76,97.47,96.3,96.31,411992.0
2020-03-20 10:20:00,96.31,98.37,95.51,97.98,608830.0,96.31,98.37,95.51,97.98,608830.0
2020-03-20 10:25:00,98.02,98.5,97.69,97.93,344497.0,98.02,98.5,97.69,97.93,344497.0
2020-03-20 10:30:00,97.93,98.11,96.48,96.8,402968.0,97.93,98.11,96.48,96.8,402968.0
2020-03-20 10:35:00,96.8,96.86,95.07,95.09,682638.0,96.8,96.86,95.07,95.09,682638.0
2020-03-20 10:40:00,95.08,95.64,94.28,94.79,837498.0,95.08,95.64,94.28,94.79,837498.0
2020-03-20 10:45:00,94.79,96.98,94.7,96.81,704357.0,94.79,96.98,94.7,96.81,704357.0
2020-03-20 10:50:00,96.79,97.5,96.63,97.35,431921.0,96.79,97.5,96.63,97.35,431921.0
2020-03-20 10:55:00,97.36,99.55,97.28,99.5,688097.0,97.36,99.55,97.28,99.5,688097.0
2020-03-20 11:00:00,99.45,101.45,99.36,99.89,1038741.0,99.45,101.45,99.36,99.89,1038741.0
2020-03-20 11:05:00,99.88,101.97,99.12,101.89,760418.0,99.88,101.97,99.12,101.89,760418.0
2020-03-20 11:10:00,101.96,107.0,101.5,104.7,1693893.0,101.96,107.0,101.5,104.7,1693893.0
2020-03-20 11:15:00,104.92,105.47,102.06,102.32,864352.0,104.92,105.47,102.06,102.32,864352.0
2020-03-20 11:20:00,102.3,102.48,99.73,99.73,766631.0,102.3,102.48,99.73,99.73,766631.0
2020-03-20 11:25:00,99.74,100.78,98.2,100.41,750197.0,99.74,100.78,98.2,100.41,750197.0
2020-03-20 11:30:00,100.41,102.21,99.77,102.18,726684.0,100.41,102.21,99.77,102.18,726684.0
2020-03-20 11:35:00,102.17,102.99,101.24,101.51,540651.0,102.17,102.99,101.24,101.51,540651.0
2020-03-20 11:40:00,101.5,102.19,100.8,101.77,379816.0,101.5,102.19,100.8,101.77,379816.0
2020-03-20 11:45:00,101.75,102.78,100.91,102.25,365169.0,101.75,102.78,100.91,102.25,365169.0
2020-03-20 11:50:00,102.3,102.78,101.74,102.51,301677.0,102.3,102.78,101.74,102.51,301677.0
2020-03-20 11:55:00,102.51,103.56,102.34,102.73,438277.0,102.51,103.56,102.34,102.73,438277.0
2020-03-20 12:00:00,102.85,104.64,102.5,102.7,460485.0,102.85,104.64,102.5,102.7,460485.0
2020-03-20 12:05:00,102.76,102.99,99.21,99.7,583479.0,102.76,102.99,99.21,99.7,583479.0
2020-03-20 12:10:00,99.66,100.64,99.23,99.92,530015.0,99.66,100.64,99.23,99.92,530015.0
2020-03-20 12:15:00,99.9,99.97,98.6,98.98,352100.0,99.9,99.97,98.6,98.98,352100.0
2020-03-20 12:20:00,99.07,99.35,97.52,98.65,393348.0,99.07,99.35,97.52,98.65,393348.0
2020-03-20 12:25:00,98.59,99.0,97.8,98.71,271856.0,98.59,99.0,97.8,98.71,271856.0
2020-03-20 12:30:00,98.68,99.99,98.28,99.92,359428.0,98.68,99.99,98.28,99.92,359428.0
2020-03-20 12:35:00,99.97,99.97,98.34,99.0,226233.0,99.97,99.97,98.34,99.0,226233.0
2020-03-20 12:40:00,99.02,99.04,97.13,97.87,314333.0,99.02,99.04,97.13,97.87,314333.0
2020-03-20 12:45:00,97.81,99.34,97.7,98.71,284202.0,97.81,99.34,97.7,98.71,284202.0
2020-03-20 12:50:00,98.73,99.5,98.5,99.29,184071.0,98.73,99.5,98.5,99.29,184071.0
2020-03-20 12:55:00,99.38,100.2,98.5,98.84,286002.0,99.38,100.2,98.5,98.84,286002.0
2020-03-20 13:00:00,98.84,99.55,98.63,99.2,176480.0,98.84,99.55,98.63,99.2,176480.0
2020-03-20 13:05:00,99.15,100.0,99.06,99.73,139722.0,99.15,100.0,99.06,99.73,139722.0
2020-03-20 13:10:00,99.73,100.3,99.0,99.09,194914.0,99.73,100.3,99.0,99.09,194914.0
2020-03-20 13:15:00,99.04,99.6,98.6,99.36,211502.0,99.04,99.6,98.6,99.36,211502.0
2020-03-20 13:20:00,99.21,99.74,99.0,99.44,142297.0,99.21,99.74,99.0,99.44,142297.0
2020-03-20 13:25:00,99.38,99.5,98.6,98.83,246913.0,99.38,99.5,98.6,98.83,246913.0
2020-03-20 13:30:00,99.09,99.86,99.04,99.75,152904.0,99.09,99.86,99.04,99.75,152904.0
2020-03-20 13:35:00,99.68,99.99,98.8,99.54,195691.0,99.68,99.99,98.8,99.54,195691.0
2020-03-20 13:40:00,99.57,99.66,98.9,99.25,147244.0,99.57,99.66,98.9,99.25,147244.0
2020-03-20 13:45:00,99.19,100.25,99.19,99.75,238179.0,99.19,100.25,99.19,99.75,238179.0
2020-03-20 13:50:00,99.8,100.78,99.75,100.45,218530.0,99.8,100.78,99.75,100.45,218530.0
2020-03-20 13:55:00,100.47,101.89,100.33,101.41,256884.0,100.47,101.89,100.33,101.41,256884.0
2020-03-20 14:00:00,101.41,101.66,100.12,100.55,298424.0,101.41,101.66,100.12,100.55,298424.0
2020-03-20 14:05:00,100.66,101.15,100.34,100.41,225145.0,100.66,101.15,100.34,100.41,225145.0
2020-03-20 14:10:00,100.48,100.65,99.98,100.15,202310.0,100.48,100.65,99.98,100.15,202310.0
2020-03-20 14:15:00,100.2,100.21,99.42,99.61,244516.0,100.2,100.21,99.42,99.61,244516.0
2020-03-20 14:20:00,99.68,100.1,99.02,99.02,186724.0,99.68,100.1,99.02,99.02,186724.0
2020-03-20 14:25:00,99.03,99.32,98.51,98.56,337823.0,99.03,99.32,98.51,98.56,337823.0
2020-03-20 14:30:00,98.51,99.06,98.0,98.08,282709.0,98.51,99.06,98.0,98.08,282709.0
2020-03-20 14:35:00,98.08,98.49,97.9,98.26,213644.0,98.08,98.49,97.9,98.26,213644.0
2020-03-20 14:40:00,98.31,98.55,97.85,98.39,253596.0,98.31,98.55,97.85,98.39,253596.0
2020-03-20 14:45:00,98.4,99.63,98.39,98.66,202090.0,98.4,99.63,98.39,98.66,202090.0
2020-03-20 14:50:00,98.74,99.17,98.71,98.75,220236.0,98.74,99.17,98.71,98.75,220236.0
2020-03-20 14:55:00,98.76,99.12,97.5,97.88,291357.0,98.76,99.12,97.5,97.88,291357.0
2020-03-20 15:00:00,97.95,98.15,97.01,97.1,263171.0,97.95,98.15,97.01,97.1,263171.0
2020-03-20 15:05:00,97.15,97.65,97.0,97.0,242896.0,97.15,97.65,97.0,97.0,242896.0
2020-03-20 15:10:00,97.0,97.01,96.01,96.26,419320.0,97.0,97.01,96.01,96.26,419320.0
2020-03-20 15:15:00,96.27,96.4,95.16,95.19,362136.0,96.27,96.4,95.16,95.19,362136.0
2020-03-20 15:20:00,95.18,96.34,95.1,96.03,343045.0,95.18,96.34,95.1,96.03,343045.0
2020-03-20 15:25:00,96.03,97.58,95.97,97.07,359114.0,96.03,97.58,95.97,97.07,359114.0
2020-03-20 15:30:00,97.14,97.77,96.35,97.08,327181.0,97.14,97.77,96.35,97.08,327181.0
2020-03-20 15:35:00,97.12,97.19,96.1,96.14,256301.0,97.12,97.19,96.1,96.14,256301.0
2020-03-20 15:40:00,96.16,96.54,95.52,96.0,341867.0,96.16,96.54,95.52,96.0,341867.0
2020-03-20 15:45:00,96.0,96.3,95.5,95.65,332319.0,96.0,96.3,95.5,95.65,332319.0
2020-03-20 15:50:00,95.57,96.12,95.04,95.81,522829.0,95.57,96.12,95.04,95.81,522829.0
2020-03-20 15:55:00,95.78,95.83,95.0,95.01,783178.0,95.78,95.83,95.0,95.01,783178.0
2020-03-23 09:30:00,98.88,99.7,96.46,99.13,1316095.0,98.88,99.7,96.46,99.13,1316095.0
2020-03-23 09:35:00,99.12,100.25,95.5,96.16,828725.0,99.12,100.25,95.5,96.16,828725.0
2020-03-23 09:40:00,96.0,98.22,95.29,97.57,660110.0,96.0,98.22,95.29,97.57,660110.0
2020-03-23 09:45:00,97.44,99.08,96.6,98.74,610268.0,97.44,99.08,96.6,98.74,610268.0
2020-03-23 09:50:00,98.63,100.5,97.61,99.36,811419.0,98.63,100.5,97.61,99.36,811419.0
2020-03-23 09:55:00,99.36,101.2,99.0,100.36,755053.0,99.36,101.2,99.0,100.36,755053.0
2020-03-23 10:00:00,100.36,100.64,97.75,98.04,535743.0,100.36,100.64,97.75,98.04,535743.0
2020-03-23 10:05:00,98.31,100.0,98.31,99.42,417863.0,98.31,100.0,98.31,99.42,417863.0
2020-03-23 10:10:00,99.51,100.76,99.0,99.59,501946.0,99.51,100.76,99.0,99.59,501946.0
2020-03-23 10:15:00,99.55,99.97,97.75,98.0,381364.0,99.55,99.97,97.75,98.0,381364.0
2020-03-23 10:20:00,97.91,98.43,97.0,98.25,430536.0,97.91,98.43,97.0,98.25,430536.0
2020-03-23 10:25:00,98.26,98.52,97.65,98.1,347198.0,98.26,98.52,97.65,98.1,347198.0
2020-03-23 10:30:00,98.1,98.39,97.5,98.37,279812.0,98.1,98.39,97.5,98.37,279812.0
2020-03-23 10:35:00,98.4,98.45,96.65,97.27,389935.0,98.4,98.45,96.65,97.27,389935.0
2020-03-23 10:40:00,97.31,98.38,97.02,97.76,349264.0,97.31,98.38,97.02,97.76,349264.0
2020-03-23 10:45:00,97.76,97.99,97.0,97.32,201926.0,97.76,97.99,97.0,97.32,201926.0
2020-03-23 10:50:00,97.38,97.57,96.51,96.68,249912.0,97.38,97.57,96.51,96.68,249912.0
2020-03-23 10:55:00,96.66,96.8,95.9,96.79,341182.0,96.66,96.8,95.9,96.79,341182.0
2020-03-23 11:00:00,96.8,97.67,96.3,97.54,283098.0,96.8,97.67,96.3,97.54,283098.0
2020-03-23 11:05:00,97.54,97.59,96.75,97.19,226788.0,97.54,97.59,96.75,97.19,226788.0
2020-03-23 11:10:00,97.12,97.58,95.62,95.77,370573.0,97.12,97.58,95.62,95.77,370573.0
2020-03-23 11:15:00,95.77,96.09,95.28,95.71,422905.0,95.77,96.09,95.28,95.71,422905.0
2020-03-23 11:20:00,95.64,95.64,94.0,94.82,501518.0,95.64,95.64,94.0,94.82,501518.0
2020-03-23 11:25:00,94.83,95.24,93.56,94.31,390666.0,94.83,95.24,93.56,94.31,390666.0
2020-03-23 11:30:00,94.32,95.35,94.06,94.64,336031.0,94.32,95.35,94.06,94.64,336031.0
2020-03-23 11:35:00,94.6,95.38,94.31,94.61,214135.0,94.6,95.38,94.31,94.61,214135.0
2020-03-23 11:40:00,94.6,94.97,94.26,94.54,175556.0,94.6,94.97,94.26,94.54,175556.0
2020-03-23 11:45:00,94.54,95.55,94.42,95.38,219397.0,94.54,95.55,94.42,95.38,219397.0
2020-03-23 11:50:00,95.49,96.31,95.09,95.71,348517.0,95.49,96.31,95.09,95.71,348517.0
2020-03-23 11:55:00,95.61,96.53,94.89,96.34,259551.0,95.61,96.53,94.89,96.34,259551.0
2020-03-23 12:00:00,96.37,97.75,96.09,97.17,339948.0,96.37,97.75,96.09,97.17,339948.0
2020-03-23 12:05:00,97.24,97.65,96.93,97.0,339925.0,97.24,97.65,96.93,97.0,339925.0
2020-03-23 12:10:00,97.05,97.61,96.85,97.23,306673.0,97.05,97.61,96.85,97.23,306673.0
2020-03-23 12:15:00,97.17,99.09,97.05,98.88,417549.0,97.17,99.09,97.05,98.88,417549.0
2020-03-23 12:20:00,98.99,99.24,98.0,98.77,315985.0,98.99,99.24,98.0,98.77,315985.0
2020-03-23 12:25:00,98.8,98.96,97.81,98.52,261978.0,98.8,98.96,97.81,98.52,261978.0
2020-03-23 12:30:00,98.53,98.61,97.4,98.44,195419.0,98.53,98.61,97.4,98.44,195419.0
2020-03-23 12:35:00,98.37,99.36,98.03,99.27,333588.0,98.37,99.36,98.03,99.27,333588.0
2020-03-23 12:40:00,99.27,99.27,99.27,99.27,0.0,99.27,99.27,99.27,99.27,0.0
2020-03-23 12:45:00,99.27,99.27,99.27,99.27,0.0,99.27,99.27,99.27,99.27,0.0
2020-03-23 12:50:00,99.27,99.27,99.27,99.27,0.0,99.27,99.27,99.27,99.27,0.0
2020-03-23 12:55:00,99.27,99.27,99.27,99.27,0.0,99.27,99.27,99.27,99.27,0.0
2020-03-23 13:00:00,99.27,99.27,99.27,99.27,0.0,99.27,99.27,99.27,99.27,0.0
2020-03-23 13:05:00,99.89,101.8,99.29,100.19,1099281.0,99.89,101.8,99.29,100.19,1099281.0
2020-03-23 13:10:00,100.19,103.98,99.9,103.23,814379.0,100.19,103.98,99.9,103.23,814379.0
2020-03-23 13:15:00,103.33,103.49,101.3,101.82,582573.0,103.33,103.49,101.3,101.82,582573.0
2020-03-23 13:20:00,101.82,103.99,101.37,102.37,641333.0,101.82,103.99,101.37,102.37,641333.0
2020-03-23 13:25:00,102.58,103.42,101.81,102.66,387459.0,102.58,103.42,101.81,102.66,387459.0
2020-03-23 13:30:00,102.77,103.11,101.4,102.95,375769.0,102.77,103.11,101.4,102.95,375769.0
2020-03-23 13:35:00,102.95,102.95,101.7,102.13,251113.0,102.95,102.95,101.7,102.13,251113.0
2020-03-23 13:40:00,102.06,104.9,101.93,104.07,647515.0,102.06,104.9,101.93,104.07,647515.0
2020-03-23 13:45:00,104.18,108.94,104.16,108.39,1058540.0,104.18,108.94,104.16,108.39,1058540.0
2020-03-23 13:50:00,108.39,114.49,108.38,112.12,2069478.0,108.39,114.49,108.38,112.12,2069478.0
2020-03-23 13:55:00,112.23,112.36,108.4,109.57,1099733.0,112.23,112.36,108.4,109.57,1099733.0
2020-03-23 14:00:00,109.58,109.63,105.56,108.81,1089098.0,109.58,109.63,105.56,108.81,1089098.0
2020-03-23 14:05:00,108.41,110.0,107.04,107.78,675555.0,108.41,110.0,107.04,107.78,675555.0
2020-03-23 14:10:00,107.66,110.0,107.35,109.16,546494.0,107.66,110.0,107.35,109.16,546494.0
2020-03-23 14:15:00,109.17,111.46,107.89,108.04,860374.0,109.17,111.46,107.89,108.04,860374.0
2020-03-23 14:20:00,108.18,108.72,105.27,106.36,763074.0,108.18,108.72,105.27,106.36,763074.0
2020-03-23 14:25:00,106.3,107.39,105.64,106.62,522318.0,106.3,107.39,105.64,106.62,522318.0
2020-03-23 14:30:00,106.7,107.17,103.0,103.35,734346.0,106.7,107.17,103.0,103.35,734346.0
2020-03-23 14:35:00,103.35,104.8,103.12,104.48,557269.0,103.35,104.8,103.12,104.48,557269.0
2020-03-23 14:40:00,104.48,106.19,104.37,105.52,510841.0,104.48,106.19,104.37,105.52,510841.0
2020-03-23 14:45:00,105.6,107.43,105.3,106.83,461529.0,105.6,107.43,105.3,106.83,461529.0
2020-03-23 14:50:00,106.84,107.48,104.26,105.19,443677.0,106.84,107.48,104.26,105.19,443677.0
2020-03-23 14:55:00,105.4,106.25,105.01,105.46,255058.0,105.4,106.25,105.01,105.46,255058.0
2020-03-23 15:00:00,105.54,106.09,104.67,105.49,349830.0,105.54,106.09,104.67,105.49,349830.0
2020-03-23 15:05:00,105.31,105.83,104.55,104.66,271793.0,105.31,105.83,104.55,104.66,271793.0
2020-03-23 15:10:00,104.74,105.14,103.35,104.59,336319.0,104.74,105.14,103.35,104.59,336319.0
2020-03-23 15:15:00,104.47,104.85,103.44,104.0,262675.0,104.47,104.85,103.44,104.0,262675.0
2020-03-23 15:20:00,104.01,104.13,103.27,103.53,282846.0,104.01,104.13,103.27,103.53,282846.0
2020-03-23 15:25:00,103.46,104.41,103.02,103.81,357074.0,103.46,104.41,103.02,103.81,357074.0
2020-03-23 15:30:00,103.75,104.27,103.15,103.61,223549.0,103.75,104.27,103.15,103.61,223549.0
2020-03-23 15:35:00,103.61,105.4,103.19,104.52,476487.0,103.61,105.4,103.19,104.52,476487.0
2020-03-23 15:40:00,104.55,106.35,103.81,106.0,484120.0,104.55,106.35,103.81,106.0,484120.0
2020-03-23 15:45:00,106.01,107.36,105.24,105.52,597973.0,106.01,107.36,105.24,105.52,597973.0
2020-03-23 15:50:00,105.46,107.09,105.33,106.71,504074.0,105.46,107.09,105.33,106.71,504074.0
2020-03-23 15:55:00,106.76,107.14,105.1,105.49,746626.0,106.76,107.14,105.1,105.49,746626.0
2020-03-24 09:30:00,123.81,126.2,120.5,123.76,2031310.0,123.81,126.2,120.5,123.76,2031310.0
2020-03-24 09:35:00,123.87,126.2,121.5,121.96,1061477.0,123.87,126.2,121.5,121.96,1061477.0
2020-03-24 09:40:00,121.9,123.21,121.05,121.88,860778.0,121.9,123.21,121.05,121.88,860778.0
2020-03-24 09:45:00,121.95,123.7,121.46,122.23,798043.0,121.95,123.7,121.46,122.23,798043.0
2020-03-24 09:50:00,122.44,124.37,122.31,124.18,588791.0,122.44,124.37,122.31,124.18,588791.0
2020-03-24 09:55:00,124.31,124.31,120.4,120.83,754585.0,124.31,124.31,120.4,120.83,754585.0
2020-03-24 10:00:00,120.97,121.58,117.63,118.5,1111253.0,120.97,121.58,117.63,118.5,1111253.0
2020-03-24 10:05:00,118.55,121.83,118.54,120.98,838271.0,118.55,121.83,118.54,120.98,838271.0
2020-03-24 10:10:00,121.07,123.32,120.7,123.13,684924.0,121.07,123.32,120.7,123.13,684924.0
2020-03-24 10:15:00,123.15,123.75,121.2,122.78,521066.0,123.15,123.75,121.2,122.78,521066.0
2020-03-24 10:20:00,122.88,123.86,122.0,123.25,523781.0,122.88,123.86,122.0,123.25,523781.0
2020-03-24 10:25:00,123.35,123.7,122.41,122.81,405146.0,123.35,123.7,122.41,122.81,405146.0
2020-03-24 10:30:00,122.88,123.12,121.52,121.91,432020.0,122.88,123.12,121.52,121.91,432020.0
2020-03-24 10:35:00,121.89,122.44,121.39,122.39,454949.0,121.89,122.44,121.39,122.39,454949.0
2020-03-24 10:40:00,122.3,122.47,121.25,121.5,363480.0,122.3,122.47,121.25,121.5,363480.0
2020-03-24 10:45:00,121.42,121.73,120.28,120.71,371114.0,121.42,121.73,120.28,120.71,371114.0
2020-03-24 10:50:00,120.75,121.34,120.3,120.81,321259.0,120.75,121.34,120.3,120.81,321259.0
2020-03-24 10:55:00,120.84,120.99,119.4,119.55,486360.0,120.84,120.99,119.4,119.55,486360.0
2020-03-24 11:00:00,119.54,121.44,119.54,120.82,324458.0,119.54,121.44,119.54,120.82,324458.0
2020-03-24 11:05:00,120.87,121.35,120.04,120.42,288363.0,120.87,121.35,120.04,120.42,288363.0
2020-03-24 11:10:00,120.46,121.23,120.1,121.08,225364.0,120.46,121.23,120.1,121.08,225364.0
2020-03-24 11:15:00,121.08,121.44,120.48,120.6,217208.0,121.08,121.44,120.48,120.6,217208.0
2020-03-24 11:20:00,120.6,122.33,120.18,121.86,365685.0,120.6,122.33,120.18,121.86,365685.0
2020-03-24 11:25:00,122.07,123.26,121.5,122.5,336751.0,122.07,123.26,121.5,122.5,336751.0
2020-03-24 11:30:00,122.59,123.22,122.51,123.07,234891.0,122.59,123.22,122.51,123.07,234891.0
2020-03-24 11:35:00,123.09,123.65,122.02,122.89,295536.0,123.09,123.65,122.02,122.89,295536.0
2020-03-24 11:40:00,122.9,123.5,122.53,122.83,221837.0,122.9,123.5,122.53,122.83,221837.0
2020-03-24 11:45:00,122.87,123.19,122.06,122.21,199067.0,122.87,123.19,122.06,122.21,199067.0
2020-03-24 11:50:00,122.29,122.37,121.57,122.08,272524.0,122.29,122.37,121.57,122.08,272524.0
2020-03-24 11:55:00,122.13,123.31,122.03,123.27,308981.0,122.13,123.31,122.03,123.27,308981.0
2020-03-24 12:00:00,123.23,124.15,123.1,123.72,305292.0,123.23,124.15,123.1,123.72,305292.0
2020-03-24 12:05:00,123.73,123.87,122.74,122.98,262297.0,123.73,123.87,122.74,122.98,262297.0
2020-03-24 12:10:00,123.04,123.4,122.4,122.8,245169.0,123.04,123.4,122.4,122.8,245169.0
2020-03-24 12:15:00,122.9,123.26,122.6,123.2,245841.0,122.9,123.26,122.6,123.2,245841.0
2020-03-24 12:20:00,123.2,123.26,122.78,123.15,270906.0,123.2,123.26,122.78,123.15,270906.0
2020-03-24 12:25:00,123.15,123.5,122.89,123.5,231769.0,123.15,123.5,122.89,123.5,231769.0
2020-03-24 12:30:00,123.5,123.9,123.0,123.66,246427.0,123.5,123.9,123.0,123.66,246427.0
2020-03-24 12:35:00,123.7,124.17,122.85,123.23,340751.0,123.7,124.17,122.85,123.23,340751.0
2020-03-24 12:40:00,123.27,123.39,122.11,122.86,310685.0,123.27,123.39,122.11,122.86,310685.0
2020-03-24 12:45:00,122.87,122.95,120.42,121.5,438077.0,122.87,122.95,120.42,121.5,438077.0
2020-03-24 12:50:00,121.5,122.0,121.2,121.71,274213.0,121.5,122.0,121.2,121.71,274213.0
2020-03-24 12:55:00,121.59,122.9,121.41,121.58,295474.0,121.59,122.9,121.41,121.58,295474.0
2020-03-24 13:00:00,121.45,122.98,121.45,121.95,236074.0,121.45,122.98,121.45,121.95,236074.0
2020-03-24 13:05:00,121.85,121.97,119.84,119.96,485128.0,121.85,121.97,119.84,119.96,485128.0
2020-03-24 13:10:00,119.99,121.65,119.92,121.41,331679.0,119.99,121.65,119.92,121.41,331679.0
2020-03-24 13:15:00,121.4,121.4,120.12,120.98,227062.0,121.4,121.4,120.12,120.98,227062.0
2020-03-24 13:20:00,121.04,121.3,119.52,120.7,416099.0,121.04,121.3,119.52,120.7,416099.0
2020-03-24 13:25:00,120.83,122.31,120.56,121.43,283856.0,120.83,122.31,120.56,121.43,283856.0
2020-03-24 13:30:00,121.48,122.75,121.46,122.38,249704.0,121.48,122.75,121.46,122.38,249704.0
2020-03-24 13:35:00,122.3,122.56,121.66,122.06,221531.0,122.3,122.56,121.66,122.06,221531.0
2020-03-24 13:40:00,122.06,122.13,120.58,121.21,244296.0,122.06,122.13,120.58,121.21,244296.0
2020-03-24 13:45:00,121.22,121.4,120.0,120.24,225542.0,121.22,121.4,120.0,120.24,225542.0
2020-03-24 13:50:00,120.31,120.56,118.55,119.47,596204.0,120.31,120.56,118.55,119.47,596204.0
2020-03-24 13:55:00,119.47,119.6,118.25,118.77,315660.0,119.47,119.6,118.25,118.77,315660.0
2020-03-24 14:00:00,118.7,119.69,118.1,118.21,335503.0,118.7,119.69,118.1,118.21,335503.0
2020-03-24 14:05:00,118.23,118.31,117.19,117.54,362502.0,118.23,118.31,117.19,117.54,362502.0
2020-03-24 14:10:00,117.51,118.75,116.13,118.44,634277.0,117.51,118.75,116.13,118.44,634277.0
2020-03-24 14:15:00,118.37,119.83,118.07,118.88,408041.0,118.37,119.83,118.07,118.88,408041.0
2020-03-24 14:20:00,118.81,120.21,118.16,119.94,301180.0,118.81,120.21,118.16,119.94,301180.0
2020-03-24 14:25:00,120.09,120.6,119.25,120.16,277366.0,120.09,120.6,119.25,120.16,277366.0
2020-03-24 14:30:00,120.08,120.4,118.89,120.32,269102.0,120.08,120.4,118.89,120.32,269102.0
2020-03-24 14:35:00,120.24,120.78,119.58,120.25,261571.0,120.24,120.78,119.58,120.25,261571.0
2020-03-24 14:40:00,120.21,120.4,119.46,120.14,232592.0,120.21,120.4,119.46,120.14,232592.0
2020-03-24 14:45:00,120.14,120.48,119.18,119.79,216378.0,120.14,120.48,119.18,119.79,216378.0
2020-03-24 14:50:00,119.8,121.5,119.66,121.08,275411.0,119.8,121.5,119.66,121.08,275411.0
2020-03-24 14:55:00,121.0,121.85,120.49,120.91,320799.0,121.0,121.85,120.49,120.91,320799.0
2020-03-24 15:00:00,120.95,121.46,120.8,121.15,171341.0,120.95,121.46,120.8,121.15,171341.0
2020-03-24 15:05:00,121.08,122.18,121.0,122.05,242797.0,121.08,122.18,121.0,122.05,242797.0
2020-03-24 15:10:00,122.02,122.34,120.74,121.65,332392.0,122.02,122.34,120.74,121.65,332392.0
2020-03-24 15:15:00,121.73,121.89,120.05,120.78,322921.0,121.73,121.89,120.05,120.78,322921.0
2020-03-24 15:20:00,120.75,121.75,120.4,121.43,224204.0,120.75,121.75,120.4,121.43,224204.0
2020-03-24 15:25:00,121.41,122.19,121.13,122.16,453013.0,121.41,122.19,121.13,122.16,453013.0
2020-03-24 15:30:00,122.1,123.5,121.62,123.2,509002.0,122.1,123.5,121.62,123.2,509002.0
2020-03-24 15:35:00,123.2,123.72,122.68,123.31,441118.0,123.2,123.72,122.68,123.31,441118.0
2020-03-24 15:40:00,123.28,125.88,123.25,125.48,1084180.0,123.28,125.88,123.25,125.48,1084180.0
2020-03-24 15:45:00,125.5,126.0,124.0,124.68,778944.0,125.5,126.0,124.0,124.68,778944.0
2020-03-24 15:50:00,124.69,126.21,124.5,125.78,727475.0,124.69,126.21,124.5,125.78,727475.0
2020-03-24 15:55:00,125.84,127.96,125.75,127.52,1104467.0,125.84,127.96,125.75,127.52,1104467.0
2020-03-25 09:30:00,154.9,156.51,149.01,154.21,3766900.0,154.9,156.51,149.01,154.21,3766900.0
2020-03-25 09:35:00,154.14,154.47,150.0,152.77,1487861.0,154.14,154.47,150.0,152.77,1487861.0
2020-03-25 09:40:00,152.82,152.93,148.09,149.18,1640964.0,152.82,152.93,148.09,149.18,1640964.0
2020-03-25 09:45:00,149.21,151.47,147.16,149.55,1267504.0,149.21,151.47,147.16,149.55,1267504.0
2020-03-25 09:50:00,149.59,149.76,142.04,143.8,1575034.0,149.59,149.76,142.04,143.8,1575034.0
2020-03-25 09:55:00,143.91,146.9,141.0,144.5,1150465.0,143.91,146.9,141.0,144.5,1150465.0
2020-03-25 10:00:00,144.36,146.19,141.63,142.41,893874.0,144.36,146.19,141.63,142.41,893874.0
2020-03-25 10:05:00,142.45,148.0,142.09,147.53,1059767.0,142.45,148.0,142.09,147.53,1059767.0
2020-03-25 10:10:00,147.7,147.7,142.56,142.92,614203.0,147.7,147.7,142.56,142.92,614203.0
2020-03-25 10:15:00,142.9,146.74,142.89,145.82,556738.0,142.9,146.74,142.89,145.82,556738.0
2020-03-25 10:20:00,145.93,147.77,145.26,146.75,603015.0,145.93,147.77,145.26,146.75,603015.0
2020-03-25 10:25:00,146.94,147.3,145.0,145.81,478467.0,146.94,147.3,145.0,145.81,478467.0
2020-03-25 10:30:00,145.74,149.57,145.68,148.19,848120.0,145.74,149.57,145.68,148.19,848120.0
2020-03-25 10:35:00,148.18,151.0,148.18,150.74,743516.0,148.18,151.0,148.18,150.74,743516.0
2020-03-25 10:40:00,150.64,152.02,150.02,151.06,767441.0,150.64,152.02,150.02,151.06,767441.0
2020-03-25 10:45:00,151.01,151.94,149.25,151.2,584729.0,151.01,151.94,149.25,151.2,584729.0
2020-03-25 10:50:00,151.15,153.71,150.86,152.47,785254.0,151.15,153.71,150.86,152.47,785254.0
2020-03-25 10:55:00,152.51,156.38,151.81,156.02,1037868.0,152.51,156.38,151.81,156.02,1037868.0
2020-03-25 11:00:00,156.14,158.99,155.39,157.7,1200173.0,156.14,158.99,155.39,157.7,1200173.0
2020-03-25 11:05:00,157.81,166.66,157.56,165.55,2022761.0,157.81,166.66,157.56,165.55,2022761.0
2020-03-25 11:10:00,165.71,165.93,160.11,161.27,1405001.0,165.71,165.93,160.11,161.27,1405001.0
2020-03-25 11:15:00,161.44,163.04,158.7,161.38,959166.0,161.44,163.04,158.7,161.38,959166.0
2020-03-25 11:20:00,161.3,163.2,160.53,162.44,677464.0,161.3,163.2,160.53,162.44,677464.0
2020-03-25 11:25:00,162.37,165.0,162.0,163.84,868505.0,162.37,165.0,162.0,163.84,868505.0
2020-03-25 11:30:00,163.93,167.87,163.4,167.43,1102320.0,163.93,167.87,163.4,167.43,1102320.0
2020-03-25 11:35:00,167.35,169.8,164.74,169.5,1345766.0,167.35,169.8,164.74,169.5,1345766.0
2020-03-25 11:40:00,169.41,174.77,169.13,172.6,2537709.0,169.41,174.77,169.13,172.6,2537709.0
2020-03-25 11:45:00,172.65,173.91,169.07,173.11,1453512.0,172.65,173.91,169.07,173.11,1453512.0
2020-03-25 11:50:00,173.2,173.68,166.05,166.88,1202178.0,173.2,173.68,166.05,166.88,1202178.0
2020-03-25 11:55:00,166.94,169.85,165.6,167.46,1112527.0,166.94,169.85,165.6,167.46,1112527.0
2020-03-25 12:00:00,167.45,172.0,167.33,170.52,1003162.0,167.45,172.0,167.33,170.52,1003162.0
2020-03-25 12:05:00,170.25,170.89,167.94,168.74,541732.0,170.25,170.89,167.94,168.74,541732.0
2020-03-25 12:10:00,168.75,170.47,168.03,170.26,655921.0,168.75,170.47,168.03,170.26,655921.0
2020-03-25 12:15:00,170.29,171.0,168.31,168.58,698182.0,170.29,171.0,168.31,168.58,698182.0
2020-03-25 12:20:00,168.5,168.91,166.24,167.87,661187.0,168.5,168.91,166.24,167.87,661187.0
2020-03-25 12:25:00,167.82,168.34,165.6,166.01,545209.0,167.82,168.34,165.6,166.01,545209.0
2020-03-25 12:30:00,166.17,167.39,163.23,166.66,1131897.0,166.17,167.39,163.23,166.66,1131897.0
2020-03-25 12:35:00,166.75,168.85,165.15,168.69,704483.0,166.75,168.85,165.15,168.69,704483.0
2020-03-25 12:40:00,168.71,168.73,166.23,168.02,432740.0,168.71,168.73,166.23,168.02,432740.0
2020-03-25 12:45:00,168.0,170.46,167.67,168.57,641131.0,168.0,170.46,167.67,168.57,641131.0
2020-03-25 12:50:00,168.7,169.52,166.97,167.48,456063.0,168.7,169.52,166.97,167.48,456063.0
2020-03-25 12:55:00,167.4,167.8,165.13,167.06,576289.0,167.4,167.8,165.13,167.06,576289.0
2020-03-25 13:00:00,167.06,169.45,166.31,168.74,456418.0,167.06,169.45,166.31,168.74,456418.0
2020-03-25 13:05:00,168.48,169.0,167.05,168.88,397282.0,168.48,169.0,167.05,168.88,397282.0
2020-03-25 13:10:00,168.94,169.0,166.0,166.2,369554.0,168.94,169.0,166.0,166.2,369554.0
2020-03-25 13:15:00,166.29,168.5,166.27,168.38,374007.0,166.29,168.5,166.27,168.38,374007.0
2020-03-25 13:20:00,168.37,168.44,167.0,167.72,307352.0,168.37,168.44,167.0,167.72,307352.0
2020-03-25 13:25:00,167.72,167.79,165.0,166.38,488689.0,167.72,167.79,165.0,166.38,488689.0
2020-03-25 13:30:00,166.35,166.47,164.1,165.45,484401.0,166.35,166.47,164.1,165.45,484401.0
2020-03-25 13:35:00,165.37,167.4,165.14,166.38,435850.0,165.37,167.4,165.14,166.38,435850.0
2020-03-25 13:40:00,166.47,168.74,165.85,168.45,494147.0,166.47,168.74,165.85,168.45,494147.0
2020-03-25 13:45:00,168.47,169.99,167.86,169.02,621831.0,168.47,169.99,167.86,169.02,621831.0
2020-03-25 13:50:00,168.93,169.5,166.76,167.42,468480.0,168.93,169.5,166.76,167.42,468480.0
2020-03-25 13:55:00,167.43,167.67,165.09,166.28,432803.0,167.43,167.67,165.09,166.28,432803.0
2020-03-25 14:00:00,166.33,167.09,165.24,165.45,389650.0,166.33,167.09,165.24,165.45,389650.0
2020-03-25 14:05:00,165.42,165.51,162.5,165.28,833140.0,165.42,165.51,162.5,165.28,833140.0
2020-03-25 14:10:00,165.11,167.3,164.52,167.19,512872.0,165.11,167.3,164.52,167.19,512872.0
2020-03-25 14:15:00,167.25,167.5,165.75,167.38,329360.0,167.25,167.5,165.75,167.38,329360.0
2020-03-25 14:20:00,167.43,167.6,166.0,166.57,346743.0,167.43,167.6,166.0,166.57,346743.0
2020-03-25 14:25:00,166.49,167.19,165.0,165.66,332448.0,166.49,167.19,165.0,165.66,332448.0
2020-03-25 14:30:00,165.68,166.28,163.0,163.34,376185.0,165.68,166.28,163.0,163.34,376185.0
2020-03-25 14:35:00,163.32,164.86,163.3,164.6,346643.0,163.32,164.86,163.3,164.6,346643.0
2020-03-25 14:40:00,164.5,164.7,163.72,164.17,230576.0,164.5,164.7,163.72,164.17,230576.0
2020-03-25 14:45:00,164.2,166.34,164.12,165.08,464783.0,164.2,166.34,164.12,165.08,464783.0
2020-03-25 14:50:00,165.07,165.95,163.8,164.62,318764.0,165.07,165.95,163.8,164.62,318764.0
2020-03-25 14:55:00,164.74,166.49,164.51,165.23,376706.0,164.74,166.49,164.51,165.23,376706.0
2020-03-25 15:00:00,165.09,167.5,164.25,166.81,617911.0,165.09,167.5,164.25,166.81,617911.0
2020-03-25 15:05:00,166.86,167.39,166.01,166.42,329381.0,166.86,167.39,166.01,166.42,329381.0
2020-03-25 15:10:00,166.47,166.7,163.8,165.13,519741.0,166.47,166.7,163.8,165.13,519741.0
2020-03-25 15:15:00,165.22,165.88,164.95,165.46,293636.0,165.22,165.88,164.95,165.46,293636.0
2020-03-25 15:20:00,165.51,166.7,165.36,166.33,353082.0,165.51,166.7,165.36,166.33,353082.0
2020-03-25 15:25:00,166.31,166.5,164.6,164.88,398519.0,166.31,166.5,164.6,164.88,398519.0
2020-03-25 15:30:00,164.81,165.6,164.38,165.04,382662.0,164.81,165.6,164.38,165.04,382662.0
2020-03-25 15:35:00,165.04,165.89,164.75,165.12,319413.0,165.04,165.89,164.75,165.12,319413.0
2020-03-25 15:40:00,165.19,165.19,160.75,161.89,744311.0,165.19,165.19,160.75,161.89,744311.0
2020-03-25 15:45:00,161.72,162.87,160.06,160.08,648975.0,161.72,162.87,160.06,160.08,648975.0
2020-03-25 15:50:00,160.2,160.38,155.0,159.45,1263407.0,160.2,160.38,155.0,159.45,1263407.0
2020-03-25 15:55:00,159.41,160.46,157.24,158.68,959410.0,159.41,160.46,157.24,158.68,959410.0
2020-03-26 09:30:00,172.18,180.99,170.21,173.74,3020087.0,172.18,180.99,170.21,173.74,3020087.0
2020-03-26 09:35:00,173.61,177.0,172.68,174.81,1417045.0,173.61,177.0,172.68,174.81,1417045.0
2020-03-26 09:40:00,174.61,175.87,170.59,172.05,1251177.0,174.61,175.87,170.59,172.05,1251177.0
2020-03-26 09:45:00,172.14,173.15,167.18,172.34,1412633.0,172.14,173.15,167.18,172.34,1412633.0
2020-03-26 09:50:00,172.17,173.93,168.58,172.26,1045670.0,172.17,173.93,168.58,172.26,1045670.0
2020-03-26 09:55:00,172.59,175.83,172.0,173.44,1225466.0,172.59,175.83,172.0,173.44,1225466.0
2020-03-26 10:00:00,173.25,175.09,172.05,174.8,829176.0,173.25,175.09,172.05,174.8,829176.0
2020-03-26 10:05:00,174.89,178.7,174.71,178.32,1324576.0,174.89,178.7,174.71,178.32,1324576.0
2020-03-26 10:10:00,178.17,178.45,175.65,176.92,928296.0,178.17,178.45,175.65,176.92,928296.0
2020-03-26 10:15:00,176.76,178.49,175.32,178.45,877508.0,176.76,178.49,175.32,178.45,877508.0
2020-03-26 10:20:00,178.44,181.83,177.14,181.71,1293564.0,178.44,181.83,177.14,181.71,1293564.0
2020-03-26 10:25:00,181.74,184.0,179.94,182.91,1628813.0,181.74,184.0,179.94,182.91,1628813.0
2020-03-26 10:30:00,182.79,186.48,182.58,185.75,1511022.0,182.79,186.48,182.58,185.75,1511022.0
2020-03-26 10:35:00,185.75,185.84,181.81,182.0,1026924.0,185.75,185.84,181.81,182.0,1026924.0
2020-03-26 10:40:00,181.88,183.99,180.55,182.31,927012.0,181.88,183.99,180.55,182.31,927012.0
2020-03-26 10:45:00,182.17,183.4,179.05,179.95,900270.0,182.17,183.4,179.05,179.95,900270.0
2020-03-26 10:50:00,179.93,181.93,179.45,180.86,684529.0,179.93,181.93,179.45,180.86,684529.0
2020-03-26 10:55:00,180.7,183.81,180.13,183.08,730109.0,180.7,183.81,180.13,183.08,730109.0
2020-03-26 11:00:00,183.13,184.0,181.85,183.56,571718.0,183.13,184.0,181.85,183.56,571718.0
2020-03-26 11:05:00,183.39,184.0,181.16,181.3,570194.0,183.39,184.0,181.16,181.3,570194.0
2020-03-26 11:10:00,181.2,181.93,180.0,180.03,699005.0,181.2,181.93,180.0,180.03,699005.0
2020-03-26 11:15:00,180.18,182.83,179.6,182.75,498381.0,180.18,182.83,179.6,182.75,498381.0
2020-03-26 11:20:00,182.66,183.0,181.35,181.74,365488.0,182.66,183.0,181.35,181.74,365488.0
2020-03-26 11:25:00,181.8,182.6,181.26,181.87,304364.0,181.8,182.6,181.26,181.87,304364.0
2020-03-26 11:30:00,181.8,183.0,181.5,182.67,368882.0,181.8,183.0,181.5,182.67,368882.0
2020-03-26 11:35:00,182.67,182.8,181.58,182.69,316758.0,182.67,182.8,181.58,182.69,316758.0
2020-03-26 11:40:00,182.79,182.82,181.81,182.36,323705.0,182.79,182.82,181.81,182.36,323705.0
2020-03-26 11:45:00,182.41,182.46,180.6,181.7,445423.0,182.41,182.46,180.6,181.7,445423.0
2020-03-26 11:50:00,181.82,182.75,181.31,182.75,356419.0,181.82,182.75,181.31,182.75,356419.0
2020-03-26 11:55:00,182.75,183.87,181.72,183.75,423850.0,182.75,183.87,181.72,183.75,423850.0
2020-03-26 12:00:00,183.68,184.32,181.7,182.3,495794.0,183.68,184.32,181.7,182.3,495794.0
2020-03-26 12:05:00,182.45,182.72,180.75,181.89,450976.0,182.45,182.72,180.75,181.89,450976.0
2020-03-26 12:10:00,181.82,182.4,179.75,180.24,520656.0,181.82,182.4,179.75,180.24,520656.0
2020-03-26 12:15:00,180.44,180.44,176.77,176.8,779419.0,180.44,180.44,176.77,176.8,779419.0
2020-03-26 12:20:00,176.93,179.7,176.6,179.0,758386.0,176.93,179.7,176.6,179.0,758386.0
2020-03-26 12:25:00,179.15,179.6,177.77,178.95,447479.0,179.15,179.6,177.77,178.95,447479.0
2020-03-26 12:30:00,179.06,181.37,179.0,181.22,613848.0,179.06,181.37,179.0,181.22,613848.0
2020-03-26 12:35:00,181.23,181.23,179.02,179.77,362110.0,181.23,181.23,179.02,179.77,362110.0
2020-03-26 12:40:00,179.7,179.83,178.29,179.1,285003.0,179.7,179.83,178.29,179.1,285003.0
2020-03-26 12:45:00,179.08,179.82,178.85,179.5,250585.0,179.08,179.82,178.85,179.5,250585.0
2020-03-26 12:50:00,179.6,180.25,179.03,179.1,306977.0,179.6,180.25,179.03,179.1,306977.0
2020-03-26 12:55:00,179.23,179.65,178.8,179.35,273764.0,179.23,179.65,178.8,179.35,273764.0
2020-03-26 13:00:00,179.4,179.73,178.87,179.24,189994.0,179.4,179.73,178.87,179.24,189994.0
2020-03-26 13:05:00,179.35,179.42,175.33,175.53,596528.0,179.35,179.42,175.33,175.53,596528.0
2020-03-26 13:10:00,175.38,177.22,175.37,176.79,773946.0,175.38,177.22,175.37,176.79,773946.0
2020-03-26 13:15:00,176.75,177.59,175.86,176.65,360211.0,176.75,177.59,175.86,176.65,360211.0
2020-03-26 13:20:00,176.65,177.36,176.05,176.92,317982.0,176.65,177.36,176.05,176.92,317982.0
2020-03-26 13:25:00,176.83,177.9,176.35,176.68,308986.0,176.83,177.9,176.35,176.68,308986.0
2020-03-26 13:30:00,176.67,177.0,175.51,176.72,474947.0,176.67,177.0,175.51,176.72,474947.0
2020-03-26 13:35:00,176.55,178.44,176.26,178.25,442918.0,176.55,178.44,176.26,178.25,442918.0
2020-03-26 13:40:00,178.25,179.99,177.9,179.87,501925.0,178.25,179.99,177.9,179.87,501925.0
2020-03-26 13:45:00,179.87,180.23,178.81,179.83,774123.0,179.87,180.23,178.81,179.83,774123.0
2020-03-26 13:50:00,179.87,179.96,179.21,179.8,272589.0,179.87,179.96,179.21,179.8,272589.0
2020-03-26 13:55:00,179.77,179.9,179.11,179.4,451437.0,179.77,179.9,179.11,179.4,451437.0
2020-03-26 14:00:00,179.42,181.4,179.3,181.12,528745.0,179.42,181.4,179.3,181.12,528745.0
2020-03-26 14:05:00,181.32,181.9,180.2,180.85,735881.0,181.32,181.9,180.2,180.85,735881.0
2020-03-26 14:10:00,180.88,181.32,179.47,179.92,408891.0,180.88,181.32,179.47,179.92,408891.0
2020-03-26 14:15:00,180.02,180.6,178.03,179.24,396360.0,180.02,180.6,178.03,179.24,396360.0
2020-03-26 14:20:00,179.13,180.0,178.3,178.93,326861.0,179.13,180.0,178.3,178.93,326861.0
2020-03-26 14:25:00,178.81,179.62,178.56,178.84,215481.0,178.81,179.62,178.56,178.84,215481.0
2020-03-26 14:30:00,178.82,181.41,178.82,180.72,499252.0,178.82,181.41,178.82,180.72,499252.0
2020-03-26 14:35:00,180.68,181.84,179.74,181.53,404615.0,180.68,181.84,179.74,181.53,404615.0
2020-03-26 14:40:00,181.51,182.0,180.26,180.29,564378.0,181.51,182.0,180.26,180.29,564378.0
2020-03-26 14:45:00,180.38,182.0,180.29,181.38,557502.0,180.38,182.0,180.29,181.38,557502.0
2020-03-26 14:50:00,181.34,182.89,180.71,182.13,477947.0,181.34,182.89,180.71,182.13,477947.0
2020-03-26 14:55:00,182.21,182.21,180.75,181.36,304930.0,182.21,182.21,180.75,181.36,304930.0
2020-03-26 15:00:00,181.31,181.39,178.55,179.43,393071.0,181.31,181.39,178.55,179.43,393071.0
2020-03-26 15:05:00,179.42,180.31,177.3,177.36,638452.0,179.42,180.31,177.3,177.36,638452.0
2020-03-26 15:10:00,177.3,178.99,177.0,178.57,396609.0,177.3,178.99,177.0,178.57,396609.0
2020-03-26 15:15:00,178.57,179.33,177.54,178.76,400141.0,178.57,179.33,177.54,178.76,400141.0
2020-03-26 15:20:00,178.84,180.0,178.67,179.33,342931.0,178.84,180.0,178.67,179.33,342931.0
2020-03-26 15:25:00,179.21,180.8,179.0,180.6,381957.0,179.21,180.8,179.0,180.6,381957.0
2020-03-26 15:30:00,180.62,181.75,180.25,181.06,386074.0,180.62,181.75,180.25,181.06,386074.0
2020-03-26 15:35:00,181.06,181.2,178.25,179.7,497397.0,181.06,181.2,178.25,179.7,497397.0
2020-03-26 15:40:00,179.78,180.45,179.34,180.38,352168.0,179.78,180.45,179.34,180.38,352168.0
2020-03-26 15:45:00,180.31,181.01,179.26,180.3,510128.0,180.31,181.01,179.26,180.3,510128.0
2020-03-26 15:50:00,180.27,181.93,180.23,181.17,765214.0,180.27,181.93,180.23,181.17,765214.0
2020-03-26 15:55:00,181.19,181.5,179.1,180.4,1386661.0,181.19,181.5,179.1,180.4,1386661.0
2020-03-27 09:30:00,172.0,172.92,166.35,168.51,1860120.0,172.0,172.92,166.35,168.51,1860120.0
2020-03-27 09:35:00,168.8,170.49,165.25,165.45,1071425.0,168.8,170.49,165.25,165.45,1071425.0
2020-03-27 09:40:00,165.31,166.48,158.51,160.58,1884168.0,165.31,166.48,158.51,160.58,1884168.0
2020-03-27 09:45:00,160.63,161.14,155.54,158.69,1537873.0,160.63,161.14,155.54,158.69,1537873.0
2020-03-27 09:50:00,158.82,160.98,158.0,158.25,1281313.0,158.82,160.98,158.0,158.25,1281313.0
2020-03-27 09:55:00,158.28,162.0,158.19,161.38,949167.0,158.28,162.0,158.19,161.38,949167.0
2020-03-27 10:00:00,161.39,161.55,158.76,158.94,796650.0,161.39,161.55,158.76,158.94,796650.0
2020-03-27 10:05:00,158.93,161.75,158.89,161.75,753719.0,158.93,161.75,158.89,161.75,753719.0
2020-03-27 10:10:00,161.73,164.8,161.62,164.27,1119626.0,161.73,164.8,161.62,164.27,1119626.0
2020-03-27 10:15:00,164.36,164.46,161.3,162.49,664241.0,164.36,164.46,161.3,162.49,664241.0
2020-03-27 10:20:00,162.33,162.37,161.0,161.67,365627.0,162.33,162.37,161.0,161.67,365627.0
2020-03-27 10:25:00,161.86,162.99,160.35,161.1,562069.0,161.86,162.99,160.35,161.1,562069.0
2020-03-27 10:30:00,161.01,162.66,160.85,161.43,359797.0,161.01,162.66,160.85,161.43,359797.0
2020-03-27 10:35:00,161.43,162.65,161.0,162.0,394029.0,161.43,162.65,161.0,162.0,394029.0
2020-03-27 10:40:00,162.0,162.82,161.33,161.78,362605.0,162.0,162.82,161.33,161.78,362605.0
2020-03-27 10:45:00,161.72,161.96,161.0,161.77,315464.0,161.72,161.96,161.0,161.77,315464.0
2020-03-27 10:50:00,161.77,162.0,161.2,161.77,308656.0,161.77,162.0,161.2,161.77,308656.0
2020-03-27 10:55:00,161.81,161.89,160.25,160.89,460678.0,161.81,161.89,160.25,160.89,460678.0
2020-03-27 11:00:00,160.96,161.14,159.26,159.51,439074.0,160.96,161.14,159.26,159.51,439074.0
2020-03-27 11:05:00,159.5,161.24,158.75,161.17,736326.0,159.5,161.24,158.75,161.17,736326.0
2020-03-27 11:10:00,161.18,161.48,160.51,161.26,322417.0,161.18,161.48,160.51,161.26,322417.0
2020-03-27 11:15:00,161.29,164.1,161.26,163.41,693702.0,161.29,164.1,161.26,163.41,693702.0
2020-03-27 11:20:00,163.32,163.5,161.5,162.19,417026.0,163.32,163.5,161.5,162.19,417026.0
2020-03-27 11:25:00,162.18,163.37,162.01,162.72,296932.0,162.18,163.37,162.01,162.72,296932.0
2020-03-27 11:30:00,162.75,162.88,161.76,162.59,187724.0,162.75,162.88,161.76,162.59,187724.0
2020-03-27 11:35:00,162.59,163.75,162.56,163.33,293358.0,162.59,163.75,162.56,163.33,293358.0
2020-03-27 11:40:00,163.37,166.92,163.31,165.33,787383.0,163.37,166.92,163.31,165.33,787383.0
2020-03-27 11:45:00,165.25,166.3,165.02,165.94,418303.0,165.25,166.3,165.02,165.94,418303.0
2020-03-27 11:50:00,165.96,168.82,165.96,168.82,810877.0,165.96,168.82,165.96,168.82,810877.0
2020-03-27 11:55:00,168.81,169.5,166.3,166.59,848200.0,168.81,169.5,166.3,166.59,848200.0
2020-03-27 12:00:00,166.6,168.58,166.51,167.39,415681.0,166.6,168.58,166.51,167.39,415681.0
2020-03-27 12:05:00,167.3,168.5,166.51,166.88,330318.0,167.3,168.5,166.51,166.88,330318.0
2020-03-27 12:10:00,166.89,168.0,166.87,167.23,246737.0,166.89,168.0,166.87,167.23,246737.0
2020-03-27 12:15:00,167.17,168.1,167.08,167.94,258802.0,167.17,168.1,167.08,167.94,258802.0
2020-03-27 12:20:00,167.94,167.96,165.56,165.8,415474.0,167.94,167.96,165.56,165.8,415474.0
2020-03-27 12:25:00,165.8,166.45,164.24,164.45,392174.0,165.8,166.45,164.24,164.45,392174.0
2020-03-27 12:30:00,164.46,167.09,163.88,166.25,533466.0,164.46,167.09,163.88,166.25,533466.0
2020-03-27 12:35:00,166.21,167.16,166.03,166.82,276183.0,166.21,167.16,166.03,166.82,276183.0
2020-03-27 12:40:00,166.81,167.24,166.03,166.76,240713.0,166.81,167.24,166.03,166.76,240713.0
2020-03-27 12:45:00,166.69,166.83,165.19,165.7,209525.0,166.69,166.83,165.19,165.7,209525.0
2020-03-27 12:50:00,165.7,166.6,165.67,166.14,168169.0,165.7,166.6,165.67,166.14,168169.0
2020-03-27 12:55:00,166.17,166.35,165.53,166.19,154810.0,166.17,166.35,165.53,166.19,154810.0
2020-03-27 13:00:00,166.13,167.0,166.02,166.62,249655.0,166.13,167.0,166.02,166.62,249655.0
2020-03-27 13:05:00,166.59,166.75,166.04,166.24,227969.0,166.59,166.75,166.04,166.24,227969.0
2020-03-27 13:10:00,166.22,166.6,165.81,165.91,142557.0,166.22,166.6,165.81,165.91,142557.0
2020-03-27 13:15:00,165.94,166.35,165.2,165.51,188088.0,165.94,166.35,165.2,165.51,188088.0
2020-03-27 13:20:00,165.58,166.3,165.57,166.3,140623.0,165.58,166.3,165.57,166.3,140623.0
2020-03-27 13:25:00,166.27,166.6,165.62,165.92,225230.0,166.27,166.6,165.62,165.92,225230.0
2020-03-27 13:30:00,166.0,166.97,165.83,166.79,298780.0,166.0,166.97,165.83,166.79,298780.0
2020-03-27 13:35:00,166.84,167.69,165.94,167.69,466806.0,166.84,167.69,165.94,167.69,466806.0
2020-03-27 13:40:00,167.6,168.7,167.01,167.38,592146.0,167.6,168.7,167.01,167.38,592146.0
2020-03-27 13:45:00,167.38,167.95,166.59,167.15,322096.0,167.38,167.95,166.59,167.15,322096.0
2020-03-27 13:50:00,167.12,167.28,166.0,166.29,288383.0,167.12,167.28,166.0,166.29,288383.0
2020-03-27 13:55:00,166.2,167.0,166.06,167.0,192956.0,166.2,167.0,166.06,167.0,192956.0
2020-03-27 14:00:00,166.98,167.08,166.02,166.02,216875.0,166.98,167.08,166.02,166.02,216875.0
2020-03-27 14:05:00,166.03,166.23,165.45,165.7,259868.0,166.03,166.23,165.45,165.7,259868.0
2020-03-27 14:10:00,165.71,166.3,165.66,166.27,211735.0,165.71,166.3,165.66,166.27,211735.0
2020-03-27 14:15:00,166.2,166.5,165.88,166.08,177956.0,166.2,166.5,165.88,166.08,177956.0
2020-03-27 14:20:00,166.09,166.17,165.5,165.5,162272.0,166.09,166.17,165.5,165.5,162272.0
2020-03-27 14:25:00,165.51,165.68,164.23,164.88,390430.0,165.51,165.68,164.23,164.88,390430.0
2020-03-27 14:30:00,164.81,165.33,164.37,164.95,281916.0,164.81,165.33,164.37,164.95,281916.0
2020-03-27 14:35:00,164.99,165.24,164.5,164.61,256293.0,164.99,165.24,164.5,164.61,256293.0
2020-03-27 14:40:00,164.65,164.72,162.3,162.92,570661.0,164.65,164.72,162.3,162.92,570661.0
2020-03-27 14:45:00,162.87,163.9,162.6,163.1,296583.0,162.87,163.9,162.6,163.1,296583.0
2020-03-27 14:50:00,163.11,164.0,162.43,163.64,294693.0,163.11,164.0,162.43,163.64,294693.0
2020-03-27 14:55:00,163.61,164.0,162.75,163.74,267185.0,163.61,164.0,162.75,163.74,267185.0
2020-03-27 15:00:00,163.67,163.77,162.9,163.45,276225.0,163.67,163.77,162.9,163.45,276225.0
2020-03-27 15:05:00,163.43,165.63,163.16,165.46,395208.0,163.43,165.63,163.16,165.46,395208.0
2020-03-27 15:10:00,165.4,166.56,165.02,165.07,554067.0,165.4,166.56,165.02,165.07,554067.0
2020-03-27 15:15:00,165.08,166.25,165.0,166.06,367381.0,165.08,166.25,165.0,166.06,367381.0
2020-03-27 15:20:00,166.04,167.51,165.89,167.29,513375.0,166.04,167.51,165.89,167.29,513375.0
2020-03-27 15:25:00,167.35,167.82,166.42,166.85,491141.0,167.35,167.82,166.42,166.85,491141.0
2020-03-27 15:30:00,166.89,167.09,164.76,164.78,447829.0,166.89,167.09,164.76,164.78,447829.0
2020-03-27 15:35:00,164.75,164.85,163.0,164.09,610467.0,164.75,164.85,163.0,164.09,610467.0
2020-03-27 15:40:00,164.11,164.74,163.01,164.05,453106.0,164.11,164.74,163.01,164.05,453106.0
2020-03-27 15:45:00,163.95,164.69,162.0,162.01,542729.0,163.95,164.69,162.0,162.01,542729.0
2020-03-27 15:50:00,162.01,162.89,161.5,162.08,668748.0,162.01,162.89,161.5,162.08,668748.0
2020-03-27 15:55:00,162.04,162.88,161.96,161.99,762605.0,162.04,162.88,161.96,161.99,762605.0
2020-03-30 09:30:00,153.81,153.81,150.06,150.58,1554362.0,153.81,153.81,150.06,150.58,1554362.0
2020-03-30 09:35:00,150.53,150.75,144.55,145.25,1641013.0,150.53,150.75,144.55,145.25,1641013.0
2020-03-30 09:40:00,145.13,146.9,143.65,146.8,1394382.0,145.13,146.9,143.65,146.8,1394382.0
2020-03-30 09:45:00,146.85,146.87,145.2,145.81,913539.0,146.85,146.87,145.2,145.81,913539.0
2020-03-30 09:50:00,145.86,147.45,145.5,145.54,934880.0,145.86,147.45,145.5,145.54,934880.0
2020-03-30 09:55:00,145.59,145.8,144.5,144.68,898710.0,145.59,145.8,144.5,144.68,898710.0
2020-03-30 10:00:00,144.53,145.33,142.4,144.41,1110727.0,144.53,145.33,142.4,144.41,1110727.0
2020-03-30 10:05:00,144.41,144.99,143.1,143.61,635361.0,144.41,144.99,143.1,143.61,635361.0
2020-03-30 10:10:00,143.64,143.66,141.6,142.0,852217.0,143.64,143.66,141.6,142.0,852217.0
2020-03-30 10:15:00,142.1,143.49,140.68,143.49,983537.0,142.1,143.49,140.68,143.49,983537.0
2020-03-30 10:20:00,143.45,143.95,142.5,143.0,619380.0,143.45,143.95,142.5,143.0,619380.0
2020-03-30 10:25:00,143.01,143.11,141.87,142.5,554590.0,143.01,143.11,141.87,142.5,554590.0
2020-03-30 10:30:00,142.51,142.88,141.06,142.57,708872.0,142.51,142.88,141.06,142.57,708872.0
2020-03-30 10:35:00,142.54,144.0,141.81,143.75,943002.0,142.54,144.0,141.81,143.75,943002.0
2020-03-30 10:40:00,143.62,144.88,143.0,144.09,894122.0,143.62,144.88,143.0,144.09,894122.0
2020-03-30 10:45:00,144.06,145.46,143.93,145.22,773607.0,144.06,145.46,143.93,145.22,773607.0
2020-03-30 10:50:00,145.22,145.3,143.0,143.71,630616.0,145.22,145.3,143.0,143.71,630616.0
2020-03-30 10:55:00,143.63,143.76,142.5,143.19,430401.0,143.63,143.76,142.5,143.19,430401.0
2020-03-30 11:00:00,143.18,144.0,142.7,143.33,400909.0,143.18,144.0,142.7,143.33,400909.0
2020-03-30 11:05:00,143.39,144.29,142.8,143.16,414171.0,143.39,144.29,142.8,143.16,414171.0
2020-03-30 11:10:00,143.17,144.39,143.11,143.74,379573.0,143.17,144.39,143.11,143.74,379573.0
2020-03-30 11:15:00,143.68,144.24,143.5,144.04,264039.0,143.68,144.24,143.5,144.04,264039.0
2020-03-30 11:20:00,144.03,146.65,144.03,146.16,1001484.0,144.03,146.65,144.03,146.16,1001484.0
2020-03-30 11:25:00,146.16,148.44,146.0,148.21,941597.0,146.16,148.44,146.0,148.21,941597.0
2020-03-30 11:30:00,148.22,148.64,147.25,147.66,810282.0,148.22,148.64,147.25,147.66,810282.0
2020-03-30 11:35:00,147.64,148.0,146.24,146.65,569460.0,147.64,148.0,146.24,146.65,569460.0
2020-03-30 11:40:00,146.6,148.0,146.5,147.54,403423.0,146.6,148.0,146.5,147.54,403423.0
2020-03-30 11:45:00,147.6,147.83,146.53,147.51,297232.0,147.6,147.83,146.53,147.51,297232.0
2020-03-30 11:50:00,147.39,150.0,147.31,149.98,777088.0,147.39,150.0,147.31,149.98,777088.0
2020-03-30 11:55:00,149.92,150.47,149.1,149.65,741655.0,149.92,150.47,149.1,149.65,741655.0
2020-03-30 12:00:00,149.63,149.85,148.32,148.6,575058.0,149.63,149.85,148.32,148.6,575058.0
2020-03-30 12:05:00,148.52,149.0,148.17,148.38,304791.0,148.52,149.0,148.17,148.38,304791.0
2020-03-30 12:10:00,148.32,149.0,148.28,148.76,269716.0,148.32,149.0,148.28,148.76,269716.0
2020-03-30 12:15:00,148.78,150.2,148.75,150.2,503982.0,148.78,150.2,148.75,150.2,503982.0
2020-03-30 12:20:00,150.2,150.2,149.1,149.48,360818.0,150.2,150.2,149.1,149.48,360818.0
2020-03-30 12:25:00,149.41,151.46,149.41,151.06,628515.0,149.41,151.46,149.41,151.06,628515.0
2020-03-30 12:30:00,151.07,151.4,150.3,150.72,450313.0,151.07,151.4,150.3,150.72,450313.0
2020-03-30 12:35:00,150.69,150.73,149.6,150.32,393092.0,150.69,150.73,149.6,150.32,393092.0
2020-03-30 12:40:00,150.3,150.33,149.69,149.69,195331.0,150.3,150.33,149.69,149.69,195331.0
2020-03-30 12:45:00,149.7,150.5,149.5,149.81,280592.0,149.7,150.5,149.5,149.81,280592.0
2020-03-30 12:50:00,149.82,150.85,149.72,150.74,251592.0,149.82,150.85,149.72,150.74,251592.0
2020-03-30 12:55:00,150.7,150.71,149.75,150.07,278205.0,150.7,150.71,149.75,150.07,278205.0
2020-03-30 13:00:00,150.03,150.13,148.51,148.94,360927.0,150.03,150.13,148.51,148.94,360927.0
2020-03-30 13:05:00,148.93,149.2,146.79,148.09,512686.0,148.93,149.2,146.79,148.09,512686.0
2020-03-30 13:10:00,148.15,148.9,147.81,148.44,341174.0,148.15,148.9,147.81,148.44,341174.0
2020-03-30 13:15:00,148.41,149.88,148.41,149.0,398351.0,148.41,149.88,148.41,149.0,398351.0
2020-03-30 13:20:00,148.98,149.45,148.21,148.81,295519.0,148.98,149.45,148.21,148.81,295519.0
2020-03-30 13:25:00,148.76,148.95,148.28,148.65,164522.0,148.76,148.95,148.28,148.65,164522.0
2020-03-30 13:30:00,148.64,149.24,148.01,149.24,242103.0,148.64,149.24,148.01,149.24,242103.0
2020-03-30 13:35:00,149.13,149.25,148.2,148.8,189124.0,149.13,149.25,148.2,148.8,189124.0
2020-03-30 13:40:00,148.85,149.28,148.05,148.31,232822.0,148.85,149.28,148.05,148.31,232822.0
2020-03-30 13:45:00,148.33,148.38,147.0,147.0,291575.0,148.33,148.38,147.0,147.0,291575.0
2020-03-30 13:50:00,146.97,148.48,146.77,148.0,380563.0,146.97,148.48,146.77,148.0,380563.0
2020-03-30 13:55:00,148.0,148.04,147.09,147.35,243544.0,148.0,148.04,147.09,147.35,243544.0
2020-03-30 14:00:00,147.36,147.6,147.0,147.08,231832.0,147.36,147.6,147.0,147.08,231832.0
2020-03-30 14:05:00,147.18,147.36,146.0,146.1,338607.0,147.18,147.36,146.0,146.1,338607.0
2020-03-30 14:10:00,146.16,146.37,145.27,146.28,395692.0,146.16,146.37,145.27,146.28,395692.0
2020-03-30 14:15:00,146.25,146.37,145.11,145.96,325069.0,146.25,146.37,145.11,145.96,325069.0
2020-03-30 14:20:00,145.88,147.5,145.51,147.34,395392.0,145.88,147.5,145.51,147.34,395392.0
2020-03-30 14:25:00,147.34,148.44,146.81,148.39,515449.0,147.34,148.44,146.81,148.39,515449.0
2020-03-30 14:30:00,148.39,148.69,147.8,147.93,440737.0,148.39,148.69,147.8,147.93,440737.0
2020-03-30 14:35:00,147.93,148.92,147.81,148.83,282751.0,147.93,148.92,147.81,148.83,282751.0
2020-03-30 14:40:00,148.84,150.75,148.7,150.75,739822.0,148.84,150.75,148.7,150.75,739822.0
2020-03-30 14:45:00,150.72,150.72,148.8,150.15,496137.0,150.72,150.72,148.8,150.15,496137.0
2020-03-30 14:50:00,150.19,151.0,150.0,150.3,471766.0,150.19,151.0,150.0,150.3,471766.0
2020-03-30 14:55:00,150.3,150.78,149.11,149.3,483786.0,150.3,150.78,149.11,149.3,483786.0
2020-03-30 15:00:00,149.28,150.75,149.28,150.45,409816.0,149.28,150.75,149.28,150.45,409816.0
2020-03-30 15:05:00,150.49,150.59,150.0,150.2,242889.0,150.49,150.59,150.0,150.2,242889.0
2020-03-30 15:10:00,150.15,151.22,150.15,150.66,508442.0,150.15,151.22,150.15,150.66,508442.0
2020-03-30 15:15:00,150.65,150.8,150.2,150.2,269488.0,150.65,150.8,150.2,150.2,269488.0
2020-03-30 15:20:00,150.21,150.5,150.0,150.0,416801.0,150.21,150.5,150.0,150.0,416801.0
2020-03-30 15:25:00,150.0,150.01,148.52,149.11,683767.0,150.0,150.01,148.52,149.11,683767.0
2020-03-30 15:30:00,149.09,149.8,149.03,149.48,300544.0,149.09,149.8,149.03,149.48,300544.0
2020-03-30 15:35:00,149.5,150.25,149.4,149.81,438812.0,149.5,150.25,149.4,149.81,438812.0
2020-03-30 15:40:00,149.83,150.28,149.5,149.93,291110.0,149.83,150.28,149.5,149.93,291110.0
2020-03-30 15:45:00,149.9,150.72,149.74,150.1,517619.0,149.9,150.72,149.74,150.1,517619.0
2020-03-30 15:50:00,150.12,153.0,150.12,152.69,1055330.0,150.12,153.0,150.12,152.69,1055330.0
2020-03-30 15:55:00,152.77,152.96,152.17,152.27,799179.0,152.77,152.96,152.17,152.27,799179.0
2020-03-31 09:30:00,155.0,155.1,152.3,154.33,894279.0,155.0,155.1,152.3,154.33,894279.0
2020-03-31 09:35:00,154.2,155.35,153.8,154.55,616775.0,154.2,155.35,153.8,154.55,616775.0
2020-03-31 09:40:00,154.74,157.95,154.66,156.74,881589.0,154.74,157.95,154.66,156.74,881589.0
2020-03-31 09:45:00,156.78,157.2,155.55,155.7,599976.0,156.78,157.2,155.55,155.7,599976.0
2020-03-31 09:50:00,155.63,156.74,155.0,155.82,571424.0,155.63,156.74,155.0,155.82,571424.0
2020-03-31 09:55:00,155.8,157.45,155.61,156.11,508287.0,155.8,157.45,155.61,156.11,508287.0
2020-03-31 10:00:00,156.11,158.3,156.1,157.73,593080.0,156.11,158.3,156.1,157.73,593080.0
2020-03-31 10:05:00,157.83,158.2,156.76,157.05,487168.0,157.83,158.2,156.76,157.05,487168.0
2020-03-31 10:10:00,157.05,158.66,157.02,158.66,476129.0,157.05,158.66,157.02,158.66,476129.0
2020-03-31 10:15:00,158.65,159.7,157.91,159.55,607193.0,158.65,159.7,157.91,159.55,607193.0
2020-03-31 10:20:00,159.55,160.64,159.0,159.56,808244.0,159.55,160.64,159.0,159.56,808244.0
2020-03-31 10:25:00,159.57,159.58,157.56,158.56,597737.0,159.57,159.58,157.56,158.56,597737.0
2020-03-31 10:30:00,158.59,159.44,158.0,158.11,430133.0,158.59,159.44,158.0,158.11,430133.0
2020-03-31 10:35:00,158.12,158.8,158.02,158.39,285255.0,158.12,158.8,158.02,158.39,285255.0
2020-03-31 10:40:00,158.34,158.38,157.0,157.32,431709.0,158.34,158.38,157.0,157.32,431709.0
2020-03-31 10:45:00,157.36,157.5,156.39,156.58,347413.0,157.36,157.5,156.39,156.58,347413.0
2020-03-31 10:50:00,156.58,157.43,156.11,156.87,368357.0,156.58,157.43,156.11,156.87,368357.0
2020-03-31 10:55:00,156.81,158.0,156.71,157.97,319039.0,156.81,158.0,156.71,157.97,319039.0
2020-03-31 11:00:00,157.92,157.92,156.29,156.78,317955.0,157.92,157.92,156.29,156.78,317955.0
2020-03-31 11:05:00,156.74,157.25,156.68,157.09,156206.0,156.74,157.25,156.68,157.09,156206.0
2020-03-31 11:10:00,157.12,157.55,157.0,157.13,145231.0,157.12,157.55,157.0,157.13,145231.0
2020-03-31 11:15:00,157.13,157.99,156.99,157.47,193066.0,157.13,157.99,156.99,157.47,193066.0
2020-03-31 11:20:00,157.4,157.8,156.5,156.62,216054.0,157.4,157.8,156.5,156.62,216054.0
2020-03-31 11:25:00,156.64,157.5,156.63,157.23,144233.0,156.64,157.5,156.63,157.23,144233.0
2020-03-31 11:30:00,157.14,157.4,156.76,157.1,164113.0,157.14,157.4,156.76,157.1,164113.0
2020-03-31 11:35:00,156.99,157.15,156.55,156.55,128075.0,156.99,157.15,156.55,156.55,128075.0
2020-03-31 11:40:00,156.55,157.48,156.52,157.22,186596.0,156.55,157.48,156.52,157.22,186596.0
2020-03-31 11:45:00,157.23,157.9,156.85,157.51,263792.0,157.23,157.9,156.85,157.51,263792.0
2020-03-31 11:50:00,157.48,157.63,156.92,157.23,164783.0,157.48,157.63,156.92,157.23,164783.0
2020-03-31 11:55:00,157.1,157.19,156.58,156.95,135312.0,157.1,157.19,156.58,156.95,135312.0
2020-03-31 12:00:00,156.95,157.03,155.69,155.93,243238.0,156.95,157.03,155.69,155.93,243238.0
2020-03-31 12:05:00,155.99,156.42,155.75,156.41,205075.0,155.99,156.42,155.75,156.41,205075.0
2020-03-31 12:10:00,156.34,156.42,155.84,156.03,117847.0,156.34,156.42,155.84,156.03,117847.0
2020-03-31 12:15:00,156.03,156.16,154.24,154.25,389546.0,156.03,156.16,154.24,154.25,389546.0
2020-03-31 12:20:00,154.31,154.93,153.5,154.63,324163.0,154.31,154.93,153.5,154.63,324163.0
2020-03-31 12:25:00,154.61,154.61,153.5,154.12,325421.0,154.61,154.61,153.5,154.12,325421.0
2020-03-31 12:30:00,154.12,154.6,153.62,154.06,232252.0,154.12,154.6,153.62,154.06,232252.0
2020-03-31 12:35:00,153.99,154.3,153.0,153.02,305670.0,153.99,154.3,153.0,153.02,305670.0
2020-03-31 12:40:00,153.03,154.62,153.03,154.34,272324.0,153.03,154.62,153.03,154.34,272324.0
2020-03-31 12:45:00,154.41,155.0,153.84,154.84,228829.0,154.41,155.0,153.84,154.84,228829.0
2020-03-31 12:50:00,154.87,154.88,154.1,154.39,142902.0,154.87,154.88,154.1,154.39,142902.0
2020-03-31 12:55:00,154.48,154.49,153.59,153.7,186648.0,154.48,154.49,153.59,153.7,186648.0
2020-03-31 13:00:00,153.68,154.34,153.0,153.0,203416.0,153.68,154.34,153.0,153.0,203416.0
2020-03-31 13:05:00,153.01,153.39,151.25,152.46,443593.0,153.01,153.39,151.25,152.46,443593.0
2020-03-31 13:10:00,152.44,153.27,152.04,153.03,226135.0,152.44,153.27,152.04,153.03,226135.0
2020-03-31 13:15:00,153.07,153.19,152.5,152.77,154386.0,153.07,153.19,152.5,152.77,154386.0
2020-03-31 13:20:00,152.7,152.7,151.51,151.7,286541.0,152.7,152.7,151.51,151.7,286541.0
2020-03-31 13:25:00,151.75,152.78,151.6,152.07,218530.0,151.75,152.78,151.6,152.07,218530.0
2020-03-31 13:30:00,152.12,152.5,151.35,151.57,234217.0,152.12,152.5,151.35,151.57,234217.0
2020-03-31 13:35:00,151.6,152.15,151.57,151.75,236153.0,151.6,152.15,151.57,151.75,236153.0
2020-03-31 13:40:00,151.75,151.97,151.66,151.86,161110.0,151.75,151.97,151.66,151.86,161110.0
2020-03-31 13:45:00,151.83,152.48,151.8,152.31,242297.0,151.83,152.48,151.8,152.31,242297.0
2020-03-31 13:50:00,152.29,152.29,150.66,151.2,386739.0,152.29,152.29,150.66,151.2,386739.0
2020-03-31 13:55:00,151.24,152.7,151.1,152.63,276187.0,151.24,152.7,151.1,152.63,276187.0
2020-03-31 14:00:00,152.7,152.85,151.77,151.94,196556.0,152.7,152.85,151.77,151.94,196556.0
2020-03-31 14:05:00,152.0,152.44,151.6,152.23,141098.0,152.0,152.44,151.6,152.23,141098.0
2020-03-31 14:10:00,152.24,152.45,151.71,151.71,135397.0,152.24,152.45,151.71,151.71,135397.0
2020-03-31 14:15:00,151.69,151.99,151.01,151.66,194143.0,151.69,151.99,151.01,151.66,194143.0
2020-03-31 14:20:00,151.67,151.78,151.31,151.47,125801.0,151.67,151.78,151.31,151.47,125801.0
2020-03-31 14:25:00,151.46,151.78,151.31,151.72,136466.0,151.46,151.78,151.31,151.72,136466.0
2020-03-31 14:30:00,151.71,151.95,151.3,151.85,166665.0,151.71,151.95,151.3,151.85,166665.0
2020-03-31 14:35:00,151.84,153.34,151.84,153.04,309336.0,151.84,153.34,151.84,153.04,309336.0
2020-03-31 14:40:00,153.07,153.32,152.54,152.86,242463.0,153.07,153.32,152.54,152.86,242463.0
2020-03-31 14:45:00,152.94,152.95,151.7,152.0,313482.0,152.94,152.95,151.7,152.0,313482.0
2020-03-31 14:50:00,152.09,152.75,151.61,152.21,204400.0,152.09,152.75,151.61,152.21,204400.0
2020-03-31 14:55:00,152.19,152.29,151.52,151.76,174414.0,152.19,152.29,151.52,151.76,174414.0
2020-03-31 15:00:00,151.84,152.17,151.55,151.59,163878.0,151.84,152.17,151.55,151.59,163878.0
2020-03-31 15:05:00,151.59,151.76,151.01,151.21,208232.0,151.59,151.76,151.01,151.21,208232.0
2020-03-31 15:10:00,151.17,151.28,149.8,150.0,545578.0,151.17,151.28,149.8,150.0,545578.0
2020-03-31 15:15:00,149.99,150.55,149.8,149.82,361860.0,149.99,150.55,149.8,149.82,361860.0
2020-03-31 15:20:00,149.82,150.42,149.7,149.93,352108.0,149.82,150.42,149.7,149.93,352108.0
2020-03-31 15:25:00,149.83,150.83,149.83,149.95,316629.0,149.83,150.83,149.83,149.95,316629.0
2020-03-31 15:30:00,149.91,150.89,149.84,150.79,237101.0,149.91,150.89,149.84,150.79,237101.0
2020-03-31 15:35:00,150.83,150.87,150.25,150.61,195421.0,150.83,150.87,150.25,150.61,195421.0
2020-03-31 15:40:00,150.57,150.81,149.51,149.86,321407.0,150.57,150.81,149.51,149.86,321407.0
2020-03-31 15:45:00,149.82,150.1,149.09,149.1,336556.0,149.82,150.1,149.09,149.1,336556.0
2020-03-31 15:50:00,149.11,149.72,149.09,149.5,391196.0,149.11,149.72,149.09,149.5,391196.0
2020-03-31 15:55:00,149.51,149.7,149.0,149.12,602153.0,149.51,149.7,149.0,149.12,602153.0
2020-04-01 09:30:00,138.91,140.25,136.4,138.65,1434199.0,138.91,140.25,136.4,138.65,1434199.0
2020-04-01 09:35:00,138.76,140.33,137.51,139.64,795255.0,138.76,140.33,137.51,139.64,795255.0
2020-04-01 09:40:00,139.4,142.72,139.13,142.47,798162.0,139.4,142.72,139.13,142.47,798162.0
2020-04-01 09:45:00,142.39,143.32,140.56,143.31,763289.0,142.39,143.32,140.56,143.31,763289.0
2020-04-01 09:50:00,143.16,144.38,142.9,143.38,892607.0,143.16,144.38,142.9,143.38,892607.0
2020-04-01 09:55:00,143.37,143.78,141.35,141.65,567551.0,143.37,143.78,141.35,141.65,567551.0
2020-04-01 10:00:00,141.45,142.11,139.23,140.41,796211.0,141.45,142.11,139.23,140.41,796211.0
2020-04-01 10:05:00,140.4,142.56,140.06,141.82,510297.0,140.4,142.56,140.06,141.82,510297.0
2020-04-01 10:10:00,141.88,142.29,140.71,141.94,346901.0,141.88,142.29,140.71,141.94,346901.0
2020-04-01 10:15:00,141.89,142.93,141.62,141.87,413398.0,141.89,142.93,141.62,141.87,413398.0
2020-04-01 10:20:00,141.86,142.48,140.92,141.19,270799.0,141.86,142.48,140.92,141.19,270799.0
2020-04-01 10:25:00,141.13,141.37,140.55,140.88,289568.0,141.13,141.37,140.55,140.88,289568.0
2020-04-01 10:30:00,140.91,141.8,140.15,141.5,422271.0,140.91,141.8,140.15,141.5,422271.0
2020-04-01 10:35:00,141.48,141.53,140.48,140.57,214615.0,141.48,141.53,140.48,140.57,214615.0
2020-04-01 10:40:00,140.58,140.88,139.65,140.31,331709.0,140.58,140.88,139.65,140.31,331709.0
2020-04-01 10:45:00,140.37,140.8,140.31,140.75,176271.0,140.37,140.8,140.31,140.75,176271.0
2020-04-01 10:50:00,140.76,140.77,140.04,140.37,200828.0,140.76,140.77,140.04,140.37,200828.0
2020-04-01 10:55:00,140.34,140.38,139.69,140.19,245496.0,140.34,140.38,139.69,140.19,245496.0
2020-04-01 11:00:00,140.2,141.2,140.2,141.1,268928.0,140.2,141.2,140.2,141.1,268928.0
2020-04-01 11:05:00,141.05,141.63,140.61,141.59,286788.0,141.05,141.63,140.61,141.59,286788.0
2020-04-01 11:10:00,141.54,142.34,141.11,141.33,417901.0,141.54,142.34,141.11,141.33,417901.0
2020-04-01 11:15:00,141.3,141.49,140.9,141.18,239005.0,141.3,141.49,140.9,141.18,239005.0
2020-04-01 11:20:00,141.09,141.19,140.48,140.65,220223.0,141.09,141.19,140.48,140.65,220223.0
2020-04-01 11:25:00,140.69,140.9,139.38,139.74,367477.0,140.69,140.9,139.38,139.74,367477.0
2020-04-01 11:30:00,139.78,140.05,139.39,139.75,342131.0,139.78,140.05,139.39,139.75,342131.0
2020-04-01 11:35:00,139.72,139.9,138.66,138.68,340004.0,139.72,139.9,138.66,138.68,340004.0
2020-04-01 11:40:00,138.8,139.0,138.02,138.65,453303.0,138.8,139.0,138.02,138.65,453303.0
2020-04-01 11:45:00,138.56,139.19,138.07,138.34,308358.0,138.56,139.19,138.07,138.34,308358.0
2020-04-01 11:50:00,138.34,139.36,138.14,138.89,375976.0,138.34,139.36,138.14,138.89,375976.0
2020-04-01 11:55:00,138.85,138.98,138.15,138.23,224788.0,138.85,138.98,138.15,138.23,224788.0
2020-04-01 12:00:00,138.2,138.26,136.9,137.11,626020.0,138.2,138.26,136.9,137.11,626020.0
2020-04-01 12:05:00,137.09,137.6,135.72,135.96,602102.0,137.09,137.6,135.72,135.96,602102.0
2020-04-01 12:10:00,135.96,136.67,135.5,136.18,460887.0,135.96,136.67,135.5,136.18,460887.0
2020-04-01 12:15:00,136.22,136.73,135.01,135.15,507327.0,136.22,136.73,135.01,135.15,507327.0
2020-04-01 12:20:00,135.13,135.45,134.62,134.66,669536.0,135.13,135.45,134.62,134.66,669536.0
2020-04-01 12:25:00,134.65,135.0,133.3,134.24,715317.0,134.65,135.0,133.3,134.24,715317.0
2020-04-01 12:30:00,134.22,135.0,133.83,134.5,558704.0,134.22,135.0,133.83,134.5,558704.0
2020-04-01 12:35:00,134.46,134.54,131.4,132.55,834646.0,134.46,134.54,131.4,132.55,834646.0
2020-04-01 12:40:00,132.51,132.58,130.72,132.08,714679.0,132.51,132.58,130.72,132.08,714679.0
2020-04-01 12:45:00,132.0,132.41,131.17,131.81,634761.0,132.0,132.41,131.17,131.81,634761.0
2020-04-01 12:50:00,131.81,132.38,130.23,131.83,770507.0,131.81,132.38,130.23,131.83,770507.0
2020-04-01 12:55:00,131.83,132.69,131.5,131.53,589287.0,131.83,132.69,131.5,131.53,589287.0
2020-04-01 13:00:00,131.5,131.8,130.65,131.67,590377.0,131.5,131.8,130.65,131.67,590377.0
2020-04-01 13:05:00,131.66,132.18,131.0,131.97,460159.0,131.66,132.18,131.0,131.97,460159.0
2020-04-01 13:10:00,132.0,132.1,131.15,131.52,249810.0,132.0,132.1,131.15,131.52,249810.0
2020-04-01 13:15:00,131.52,131.6,130.65,131.5,367583.0,131.52,131.6,130.65,131.5,367583.0
2020-04-01 13:20:00,131.46,133.21,131.37,133.1,569952.0,131.46,133.21,131.37,133.1,569952.0
2020-04-01 13:25:00,133.06,133.5,131.77,132.31,615098.0,133.06,133.5,131.77,132.31,615098.0
2020-04-01 13:30:00,132.3,132.3,131.3,131.54,330793.0,132.3,132.3,131.3,131.54,330793.0
2020-04-01 13:35:00,131.52,132.42,131.42,131.9,295131.0,131.52,132.42,131.42,131.9,295131.0
2020-04-01 13:40:00,131.96,132.95,131.63,132.84,298684.0,131.96,132.95,131.63,132.84,298684.0
2020-04-01 13:45:00,132.84,133.38,132.1,132.71,343910.0,132.84,133.38,132.1,132.71,343910.0
2020-04-01 13:50:00,132.74,133.46,132.55,133.05,282144.0,132.74,133.46,132.55,133.05,282144.0
2020-04-01 13:55:00,133.03,133.64,132.74,132.96,317424.0,133.03,133.64,132.74,132.96,317424.0
2020-04-01 14:00:00,132.87,133.24,131.8,132.65,405389.0,132.87,133.24,131.8,132.65,405389.0
2020-04-01 14:05:00,132.7,132.87,131.65,131.67,273472.0,132.7,132.87,131.65,131.67,273472.0
2020-04-01 14:10:00,131.78,132.12,131.5,131.78,284953.0,131.78,132.12,131.5,131.78,284953.0
2020-04-01 14:15:00,131.78,131.82,131.17,131.37,271271.0,131.78,131.82,131.17,131.37,271271.0
2020-04-01 14:20:00,131.37,131.74,131.2,131.32,228565.0,131.37,131.74,131.2,131.32,228565.0
2020-04-01 14:25:00,131.4,131.99,131.25,131.61,206453.0,131.4,131.99,131.25,131.61,206453.0
2020-04-01 14:30:00,131.6,131.64,130.2,130.6,487591.0,131.6,131.64,130.2,130.6,487591.0
2020-04-01 14:35:00,130.6,131.2,130.31,130.87,288468.0,130.6,131.2,130.31,130.87,288468.0
2020-04-01 14:40:00,130.9,130.97,130.1,130.39,256240.0,130.9,130.97,130.1,130.39,256240.0
2020-04-01 14:45:00,130.34,130.74,130.01,130.23,316787.0,130.34,130.74,130.01,130.23,316787.0
2020-04-01 14:50:00,130.28,130.67,130.0,130.32,360577.0,130.28,130.67,130.0,130.32,360577.0
2020-04-01 14:55:00,130.27,130.54,130.27,130.42,254338.0,130.27,130.54,130.27,130.42,254338.0
2020-04-01 15:00:00,130.41,131.69,130.4,131.15,393630.0,130.41,131.69,130.4,131.15,393630.0
2020-04-01 15:05:00,131.15,132.19,131.02,131.63,493772.0,131.15,132.19,131.02,131.63,493772.0
2020-04-01 15:10:00,131.62,132.87,131.12,132.29,454911.0,131.62,132.87,131.12,132.29,454911.0
2020-04-01 15:15:00,132.32,133.33,131.64,133.21,424291.0,132.32,133.33,131.64,133.21,424291.0
2020-04-01 15:20:00,133.21,133.4,131.26,131.65,519193.0,133.21,133.4,131.26,131.65,519193.0
2020-04-01 15:25:00,131.64,132.1,131.5,131.59,265967.0,131.64,132.1,131.5,131.59,265967.0
2020-04-01 15:30:00,131.55,132.36,131.12,132.12,374712.0,131.55,132.36,131.12,132.12,374712.0
2020-04-01 15:35:00,132.11,132.16,131.05,131.11,277029.0,132.11,132.16,131.05,131.11,277029.0
2020-04-01 15:40:00,131.08,131.49,130.22,130.5,390415.0,131.08,131.49,130.22,130.5,390415.0
2020-04-01 15:45:00,130.5,132.04,130.49,131.81,535929.0,130.5,132.04,130.49,131.81,535929.0
2020-04-01 15:50:00,131.86,131.97,130.75,130.8,418524.0,131.86,131.97,130.75,130.8,418524.0
2020-04-01 15:55:00,130.76,131.0,130.07,130.63,685765.0,130.76,131.0,130.07,130.63,685765.0
2020-04-02 09:30:00,128.51,131.22,128.11,131.08,1051731.0,128.51,131.22,128.11,131.08,1051731.0
2020-04-02 09:35:00,131.05,132.0,130.07,130.24,629965.0,131.05,132.0,130.07,130.24,629965.0
2020-04-02 09:40:00,130.24,130.78,127.0,127.0,811900.0,130.24,130.78,127.0,127.0,811900.0
2020-04-02 09:45:00,127.01,127.01,125.3,126.18,815269.0,127.01,127.01,125.3,126.18,815269.0
2020-04-02 09:50:00,126.12,127.44,125.82,126.52,518172.0,126.12,127.44,125.82,126.52,518172.0
2020-04-02 09:55:00,126.52,129.75,126.52,128.83,597607.0,126.52,129.75,126.52,128.83,597607.0
2020-04-02 10:00:00,128.83,130.86,128.37,130.18,606675.0,128.83,130.86,128.37,130.18,606675.0
2020-04-02 10:05:00,130.2,131.9,128.35,131.69,719861.0,130.2,131.9,128.35,131.69,719861.0
2020-04-02 10:10:00,131.69,131.95,130.1,130.71,553973.0,131.69,131.95,130.1,130.71,553973.0
2020-04-02 10:15:00,130.59,130.99,129.45,130.91,450251.0,130.59,130.99,129.45,130.91,450251.0
2020-04-02 10:20:00,130.93,130.99,129.52,129.77,310644.0,130.93,130.99,129.52,129.77,310644.0
2020-04-02 10:25:00,129.73,131.0,129.25,130.97,437475.0,129.73,131.0,129.25,130.97,437475.0
2020-04-02 10:30:00,130.96,133.49,130.09,133.19,777310.0,130.96,133.49,130.09,133.19,777310.0
2020-04-02 10:35:00,133.12,136.68,132.81,134.69,1183027.0,133.12,136.68,132.81,134.69,1183027.0
2020-04-02 10:40:00,134.61,134.73,132.33,132.67,673582.0,134.61,134.73,132.33,132.67,673582.0
2020-04-02 10:45:00,132.71,133.5,131.0,131.72,561813.0,132.71,133.5,131.0,131.72,561813.0
2020-04-02 10:50:00,131.71,132.79,131.01,131.75,464455.0,131.71,132.79,131.01,131.75,464455.0
2020-04-02 10:55:00,131.76,132.88,131.75,132.6,418439.0,131.76,132.88,131.75,132.6,418439.0
2020-04-02 11:00:00,132.72,132.75,131.5,131.92,317857.0,132.72,132.75,131.5,131.92,317857.0
2020-04-02 11:05:00,131.93,132.14,129.58,129.94,454250.0,131.93,132.14,129.58,129.94,454250.0
2020-04-02 11:10:00,129.96,130.29,128.7,128.82,442009.0,129.96,130.29,128.7,128.82,442009.0
2020-04-02 11:15:00,128.81,129.68,128.21,128.44,464579.0,128.81,129.68,128.21,128.44,464579.0
2020-04-02 11:20:00,128.49,128.5,127.5,128.14,398084.0,128.49,128.5,127.5,128.14,398084.0
2020-04-02 11:25:00,128.08,128.19,126.47,127.53,510111.0,128.08,128.19,126.47,127.53,510111.0
2020-04-02 11:30:00,127.56,128.87,127.0,128.55,432237.0,127.56,128.87,127.0,128.55,432237.0
2020-04-02 11:35:00,128.57,129.0,127.25,127.89,319470.0,128.57,129.0,127.25,127.89,319470.0
2020-04-02 11:40:00,127.9,128.74,127.71,128.04,269755.0,127.9,128.74,127.71,128.04,269755.0
2020-04-02 11:45:00,128.17,129.0,127.72,128.92,324035.0,128.17,129.0,127.72,128.92,324035.0
2020-04-02 11:50:00,128.93,129.22,128.3,128.41,293420.0,128.93,129.22,128.3,128.41,293420.0
2020-04-02 11:55:00,128.4,129.0,128.1,128.66,251738.0,128.4,129.0,128.1,128.66,251738.0
2020-04-02 12:00:00,128.75,128.89,127.8,128.34,246106.0,128.75,128.89,127.8,128.34,246106.0
2020-04-02 12:05:00,128.26,128.66,127.73,127.94,227479.0,128.26,128.66,127.73,127.94,227479.0
2020-04-02 12:10:00,127.93,128.5,127.43,128.24,185218.0,127.93,128.5,127.43,128.24,185218.0
2020-04-02 12:15:00,128.2,128.4,127.83,127.86,126593.0,128.2,128.4,127.83,127.86,126593.0
2020-04-02 12:20:00,127.94,128.26,127.0,127.07,190477.0,127.94,128.26,127.0,127.07,190477.0
2020-04-02 12:25:00,127.11,127.5,126.91,126.96,191690.0,127.11,127.5,126.91,126.96,191690.0
2020-04-02 12:30:00,126.96,127.15,126.5,126.91,232124.0,126.96,127.15,126.5,126.91,232124.0
2020-04-02 12:35:00,126.97,127.28,126.62,126.82,229030.0,126.97,127.28,126.62,126.82,229030.0
2020-04-02 12:40:00,126.88,126.95,126.21,126.33,241159.0,126.88,126.95,126.21,126.33,241159.0
2020-04-02 12:45:00,126.3,126.3,125.5,125.53,347262.0,126.3,126.3,125.5,125.53,347262.0
2020-04-02 12:50:00,125.51,126.52,125.2,126.38,474074.0,125.51,126.52,125.2,126.38,474074.0
2020-04-02 12:55:00,126.39,126.39,125.4,125.78,243814.0,126.39,126.39,125.4,125.78,243814.0
2020-04-02 13:00:00,125.85,126.35,125.6,125.81,237887.0,125.85,126.35,125.6,125.81,237887.0
2020-04-02 13:05:00,125.8,125.97,125.49,125.67,211293.0,125.8,125.97,125.49,125.67,211293.0
2020-04-02 13:10:00,125.58,125.74,125.0,125.11,463814.0,125.58,125.74,125.0,125.11,463814.0
2020-04-02 13:15:00,125.13,125.29,124.05,124.74,625004.0,125.13,125.29,124.05,124.74,625004.0
2020-04-02 13:20:00,124.62,124.93,123.42,123.43,460791.0,124.62,124.93,123.42,123.43,460791.0
2020-04-02 13:25:00,123.44,123.66,122.2,122.71,736227.0,123.44,123.66,122.2,122.71,736227.0
2020-04-02 13:30:00,122.72,123.43,122.52,122.65,414055.0,122.72,123.43,122.52,122.65,414055.0
2020-04-02 13:35:00,122.61,123.45,122.61,123.07,265725.0,122.61,123.45,122.61,123.07,265725.0
2020-04-02 13:40:00,123.06,124.23,122.98,124.12,436648.0,123.06,124.23,122.98,124.12,436648.0
2020-04-02 13:45:00,124.06,124.08,123.26,123.57,279775.0,124.06,124.08,123.26,123.57,279775.0
2020-04-02 13:50:00,123.59,123.69,122.91,123.19,267355.0,123.59,123.69,122.91,123.19,267355.0
2020-04-02 13:55:00,123.21,123.21,122.0,122.24,302968.0,123.21,123.21,122.0,122.24,302968.0
2020-04-02 14:00:00,122.23,122.4,120.51,121.01,587759.0,122.23,122.4,120.51,121.01,587759.0
2020-04-02 14:05:00,121.02,121.06,120.18,120.37,579762.0,121.02,121.06,120.18,120.37,579762.0
2020-04-02 14:10:00,120.4,122.38,120.37,122.2,536311.0,120.4,122.38,120.37,122.2,536311.0
2020-04-02 14:15:00,122.16,122.39,121.0,121.01,411492.0,122.16,122.39,121.0,121.01,411492.0
2020-04-02 14:20:00,121.01,121.29,120.6,120.78,373487.0,121.01,121.29,120.6,120.78,373487.0
2020-04-02 14:25:00,120.8,121.29,120.55,120.75,491618.0,120.8,121.29,120.55,120.75,491618.0
2020-04-02 14:30:00,120.75,121.17,120.02,120.38,524743.0,120.75,121.17,120.02,120.38,524743.0
2020-04-02 14:35:00,120.39,121.71,120.33,121.19,481336.0,120.39,121.71,120.33,121.19,481336.0
2020-04-02 14:40:00,121.18,121.5,120.25,120.5,282776.0,121.18,121.5,120.25,120.5,282776.0
2020-04-02 14:45:00,120.43,120.67,120.1,120.31,304557.0,120.43,120.67,120.1,120.31,304557.0
2020-04-02 14:50:00,120.31,121.65,120.22,121.65,352042.0,120.31,121.65,120.22,121.65,352042.0
2020-04-02 14:55:00,121.59,123.66,121.3,123.66,751739.0,121.59,123.66,121.3,123.66,751739.0
2020-04-02 15:00:00,123.68,124.2,122.01,122.27,711697.0,123.68,124.2,122.01,122.27,711697.0
2020-04-02 15:05:00,122.27,122.28,121.15,122.1,454772.0,122.27,122.28,121.15,122.1,454772.0
2020-04-02 15:10:00,122.02,122.14,121.25,121.51,262789.0,122.02,122.14,121.25,121.51,262789.0
2020-04-02 15:15:00,121.48,123.4,121.41,123.02,414320.0,121.48,123.4,121.41,123.02,414320.0
2020-04-02 15:20:00,123.03,123.5,122.2,122.26,416181.0,123.03,123.5,122.2,122.26,416181.0
2020-04-02 15:25:00,122.3,122.8,121.75,122.24,284192.0,122.3,122.8,121.75,122.24,284192.0
2020-04-02 15:30:00,122.23,122.6,121.7,121.86,305741.0,122.23,122.6,121.7,121.86,305741.0
2020-04-02 15:35:00,121.92,122.2,121.21,121.34,320485.0,121.92,122.2,121.21,121.34,320485.0
2020-04-02 15:40:00,121.33,122.66,121.25,122.52,405943.0,121.33,122.66,121.25,122.52,405943.0
2020-04-02 15:45:00,122.49,122.66,121.6,122.1,327137.0,122.49,122.66,121.6,122.1,327137.0
2020-04-02 15:50:00,122.04,123.5,122.04,123.31,590546.0,122.04,123.5,122.04,123.31,590546.0
2020-04-02 15:55:00,123.22,123.49,122.89,123.13,712525.0,123.22,123.49,122.89,123.13,712525.0
2020-04-03 09:30:00,125.0,126.47,124.13,124.78,734513.0,125.0,126.47,124.13,124.78,734513.0
2020-04-03 09:35:00,124.99,125.4,123.17,124.38,572727.0,124.99,125.4,123.17,124.38,572727.0
2020-04-03 09:40:00,124.32,125.89,123.86,125.64,583222.0,124.32,125.89,123.86,125.64,583222.0
2020-04-03 09:45:00,125.64,127.7,125.56,126.99,800499.0,125.64,127.7,125.56,126.99,800499.0
2020-04-03 09:50:00,126.98,127.65,125.91,127.23,553821.0,126.98,127.65,125.91,127.23,553821.0
2020-04-03 09:55:00,127.15,128.6,127.04,127.3,728284.0,127.15,128.6,127.04,127.3,728284.0
2020-04-03 10:00:00,127.37,128.6,126.7,127.05,496980.0,127.37,128.6,126.7,127.05,496980.0
2020-04-03 10:05:00,127.05,128.3,127.0,127.68,383991.0,127.05,128.3,127.0,127.68,383991.0
2020-04-03 10:10:00,127.69,127.86,125.75,126.26,435039.0,127.69,127.86,125.75,126.26,435039.0
2020-04-03 10:15:00,126.18,126.39,124.41,124.52,531442.0,126.18,126.39,124.41,124.52,531442.0
2020-04-03 10:20:00,124.62,126.12,124.5,126.09,446757.0,124.62,126.12,124.5,126.09,446757.0
2020-04-03 10:25:00,126.0,126.25,124.52,124.85,322590.0,126.0,126.25,124.52,124.85,322590.0
2020-04-03 10:30:00,124.91,125.2,123.31,123.4,510947.0,124.91,125.2,123.31,123.4,510947.0
2020-04-03 10:35:00,123.4,123.82,122.5,122.81,601391.0,123.4,123.82,122.5,122.81,601391.0
2020-04-03 10:40:00,122.93,124.65,122.81,124.4,433105.0,122.93,124.65,122.81,124.4,433105.0
2020-04-03 10:45:00,124.32,124.89,123.86,124.54,360531.0,124.32,124.89,123.86,124.54,360531.0
2020-04-03 10:50:00,124.59,125.34,124.07,124.65,378791.0,124.59,125.34,124.07,124.65,378791.0
2020-04-03 10:55:00,124.6,126.5,124.2,126.29,445528.0,124.6,126.5,124.2,126.29,445528.0
2020-04-03 11:00:00,126.14,126.89,125.63,125.71,498710.0,126.14,126.89,125.63,125.71,498710.0
2020-04-03 11:05:00,125.67,126.46,125.08,126.22,374525.0,125.67,126.46,125.08,126.22,374525.0
2020-04-03 11:10:00,126.07,126.35,124.51,124.58,328871.0,126.07,126.35,124.51,124.58,328871.0
2020-04-03 11:15:00,124.51,125.2,124.1,125.16,304866.0,124.51,125.2,124.1,125.16,304866.0
2020-04-03 11:20:00,125.1,125.82,124.5,124.8,317092.0,125.1,125.82,124.5,124.8,317092.0
2020-04-03 11:25:00,124.77,127.47,124.72,126.88,576800.0,124.77,127.47,124.72,126.88,576800.0
2020-04-03 11:30:00,126.82,127.22,126.06,127.11,339751.0,126.82,127.22,126.06,127.11,339751.0
2020-04-03 11:35:00,127.14,127.19,125.84,126.75,271682.0,127.14,127.19,125.84,126.75,271682.0
2020-04-03 11:40:00,126.81,126.81,125.35,125.74,219943.0,126.81,126.81,125.35,125.74,219943.0
2020-04-03 11:45:00,125.77,125.88,124.6,125.48,332406.0,125.77,125.88,124.6,125.48,332406.0
2020-04-03 11:50:00,125.54,125.87,124.83,125.31,259673.0,125.54,125.87,124.83,125.31,259673.0
2020-04-03 11:55:00,125.35,125.95,125.11,125.37,260997.0,125.35,125.95,125.11,125.37,260997.0
2020-04-03 12:00:00,125.3,125.76,124.8,125.15,170394.0,125.3,125.76,124.8,125.15,170394.0
2020-04-03 12:05:00,125.11,125.29,124.61,125.25,199042.0,125.11,125.29,124.61,125.25,199042.0
2020-04-03 12:10:00,125.19,125.51,124.25,124.34,244367.0,125.19,125.51,124.25,124.34,244367.0
2020-04-03 12:15:00,124.32,124.92,123.75,123.91,222465.0,124.32,124.92,123.75,123.91,222465.0
2020-04-03 12:20:00,123.87,124.86,123.85,124.25,246005.0,123.87,124.86,123.85,124.25,246005.0
2020-04-03 12:25:00,124.22,124.6,123.9,124.42,213487.0,124.22,124.6,123.9,124.42,213487.0
2020-04-03 12:30:00,124.38,125.17,124.2,124.62,219209.0,124.38,125.17,124.2,124.62,219209.0
2020-04-03 12:35:00,124.66,125.48,124.56,125.33,194185.0,124.66,125.48,124.56,125.33,194185.0
2020-04-03 12:40:00,125.26,125.7,124.67,125.7,175192.0,125.26,125.7,124.67,125.7,175192.0
2020-04-03 12:45:00,125.68,125.8,124.3,124.72,208056.0,125.68,125.8,124.3,124.72,208056.0
2020-04-03 12:50:00,124.64,125.1,124.5,124.95,152092.0,124.64,125.1,124.5,124.95,152092.0
2020-04-03 12:55:00,124.98,125.43,124.69,125.24,201921.0,124.98,125.43,124.69,125.24,201921.0
2020-04-03 13:00:00,125.14,125.42,124.76,125.17,114283.0,125.14,125.42,124.76,125.17,114283.0
2020-04-03 13:05:00,125.19,125.9,125.17,125.89,222843.0,125.19,125.9,125.17,125.89,222843.0
2020-04-03 13:10:00,125.91,126.15,124.94,125.01,221134.0,125.91,126.15,124.94,125.01,221134.0
2020-04-03 13:15:00,125.02,125.79,124.99,125.63,132899.0,125.02,125.79,124.99,125.63,132899.0
2020-04-03 13:20:00,125.66,125.95,125.22,125.26,127794.0,125.66,125.95,125.22,125.26,127794.0
2020-04-03 13:25:00,125.28,125.35,124.6,125.03,216477.0,125.28,125.35,124.6,125.03,216477.0
2020-04-03 13:30:00,125.09,125.47,124.84,125.47,178115.0,125.09,125.47,124.84,125.47,178115.0
2020-04-03 13:35:00,125.43,127.34,125.32,127.05,526616.0,125.43,127.34,125.32,127.05,526616.0
2020-04-03 13:40:00,127.09,127.3,126.43,127.23,422080.0,127.09,127.3,126.43,127.23,422080.0
2020-04-03 13:45:00,127.23,127.78,126.8,127.58,402418.0,127.23,127.78,126.8,127.58,402418.0
2020-04-03 13:50:00,127.61,128.44,127.4,128.22,672269.0,127.61,128.44,127.4,128.22,672269.0
2020-04-03 13:55:00,128.14,129.44,127.65,129.26,606026.0,128.14,129.44,127.65,129.26,606026.0
2020-04-03 14:00:00,129.28,131.29,128.72,129.99,1151393.0,129.28,131.29,128.72,129.99,1151393.0
2020-04-03 14:05:00,129.97,129.99,128.4,129.59,717688.0,129.97,129.99,128.4,129.59,717688.0
2020-04-03 14:10:00,129.63,130.42,129.58,130.06,576998.0,129.63,130.42,129.58,130.06,576998.0
2020-04-03 14:15:00,130.05,130.4,127.75,127.98,704807.0,130.05,130.4,127.75,127.98,704807.0
2020-04-03 14:20:00,128.04,129.19,127.52,128.05,554152.0,128.04,129.19,127.52,128.05,554152.0
2020-04-03 14:25:00,128.14,128.68,127.5,128.41,342013.0,128.14,128.68,127.5,128.41,342013.0
2020-04-03 14:30:00,128.45,128.52,127.3,127.67,242127.0,128.45,128.52,127.3,127.67,242127.0
2020-04-03 14:35:00,127.73,128.14,126.88,127.45,370381.0,127.73,128.14,126.88,127.45,370381.0
2020-04-03 14:40:00,127.43,127.67,126.6,126.98,279234.0,127.43,127.67,126.6,126.98,279234.0
2020-04-03 14:45:00,126.98,127.38,126.71,127.21,256325.0,126.98,127.38,126.71,127.21,256325.0
2020-04-03 14:50:00,127.1,129.0,127.07,127.57,425291.0,127.1,129.0,127.07,127.57,425291.0
2020-04-03 14:55:00,127.57,128.39,127.53,127.76,291086.0,127.57,128.39,127.53,127.76,291086.0
2020-04-03 15:00:00,127.77,127.88,126.8,127.01,326499.0,127.77,127.88,126.8,127.01,326499.0
2020-04-03 15:05:00,127.06,127.39,126.6,126.66,296624.0,127.06,127.39,126.6,126.66,296624.0
2020-04-03 15:10:00,126.62,127.1,126.29,126.9,266118.0,126.62,127.1,126.29,126.9,266118.0
2020-04-03 15:15:00,126.89,127.4,126.79,126.93,264567.0,126.89,127.4,126.79,126.93,264567.0
2020-04-03 15:20:00,126.92,126.95,125.68,126.15,367424.0,126.92,126.95,125.68,126.15,367424.0
2020-04-03 15:25:00,126.13,126.35,125.0,125.6,442174.0,126.13,126.35,125.0,125.6,442174.0
2020-04-03 15:30:00,125.54,126.28,125.07,125.26,269770.0,125.54,126.28,125.07,125.26,269770.0
2020-04-03 15:35:00,125.3,125.38,123.51,124.22,677035.0,125.3,125.38,123.51,124.22,677035.0
2020-04-03 15:40:00,124.2,124.49,123.5,123.56,397901.0,124.2,124.49,123.5,123.56,397901.0
2020-04-03 15:45:00,123.57,125.1,123.27,124.52,672771.0,123.57,125.1,123.27,124.52,672771.0
2020-04-03 15:50:00,124.33,125.3,124.0,124.85,565349.0,124.33,125.3,124.0,124.85,565349.0
2020-04-03 15:55:00,124.85,125.08,124.0,124.6,700035.0,124.85,125.08,124.0,124.6,700035.0
2020-04-06 09:30:00,133.62,135.0,130.73,131.13,1246070.0,133.62,135.0,130.73,131.13,1246070.0
2020-04-06 09:35:00,131.02,132.71,130.3,130.56,731215.0,131.02,132.71,130.3,130.56,731215.0
2020-04-06 09:40:00,130.57,130.59,129.21,129.75,572874.0,130.57,130.59,129.21,129.75,572874.0
2020-04-06 09:45:00,129.76,132.38,129.71,131.64,780268.0,129.76,132.38,129.71,131.64,780268.0
2020-04-06 09:50:00,131.51,133.0,131.5,132.85,562086.0,131.51,133.0,131.5,132.85,562086.0
2020-04-06 09:55:00,132.88,133.17,131.85,132.49,430691.0,132.88,133.17,131.85,132.49,430691.0
2020-04-06 10:00:00,132.42,134.9,132.38,134.31,833043.0,132.42,134.9,132.38,134.31,833043.0
2020-04-06 10:05:00,134.31,136.28,134.02,135.96,862133.0,134.31,136.28,134.02,135.96,862133.0
2020-04-06 10:10:00,135.88,136.5,135.33,135.82,546989.0,135.88,136.5,135.33,135.82,546989.0
2020-04-06 10:15:00,135.75,137.01,135.34,136.95,560780.0,135.75,137.01,135.34,136.95,560780.0
2020-04-06 10:20:00,136.97,137.67,136.5,136.82,568211.0,136.97,137.67,136.5,136.82,568211.0
2020-04-06 10:25:00,136.84,137.24,135.22,135.34,669893.0,136.84,137.24,135.22,135.34,669893.0
2020-04-06 10:30:00,135.27,135.52,133.4,134.65,830733.0,135.27,135.52,133.4,134.65,830733.0
2020-04-06 10:35:00,134.64,135.94,133.67,135.94,568581.0,134.64,135.94,133.67,135.94,568581.0
2020-04-06 10:40:00,135.83,136.11,134.9,134.91,440171.0,135.83,136.11,134.9,134.91,440171.0
2020-04-06 10:45:00,134.97,135.68,134.0,134.34,340682.0,134.97,135.68,134.0,134.34,340682.0
2020-04-06 10:50:00,134.34,135.52,133.9,135.36,299309.0,134.34,135.52,133.9,135.36,299309.0
2020-04-06 10:55:00,135.36,136.85,135.13,136.34,447051.0,135.36,136.85,135.13,136.34,447051.0
2020-04-06 11:00:00,136.3,136.8,135.5,136.31,353076.0,136.3,136.8,135.5,136.31,353076.0
2020-04-06 11:05:00,136.41,136.69,135.56,135.82,184236.0,136.41,136.69,135.56,135.82,184236.0
2020-04-06 11:10:00,135.84,136.58,135.5,136.09,258347.0,135.84,136.58,135.5,136.09,258347.0
2020-04-06 11:15:00,136.19,136.37,135.74,136.09,214406.0,136.19,136.37,135.74,136.09,214406.0
2020-04-06 11:20:00,136.02,136.89,135.8,136.09,275883.0,136.02,136.89,135.8,136.09,275883.0
2020-04-06 11:25:00,136.13,136.9,136.03,136.55,261281.0,136.13,136.9,136.03,136.55,261281.0
2020-04-06 11:30:00,136.56,136.7,135.25,136.06,338308.0,136.56,136.7,135.25,136.06,338308.0
2020-04-06 11:35:00,136.09,136.65,136.01,136.3,224172.0,136.09,136.65,136.01,136.3,224172.0
2020-04-06 11:40:00,136.3,136.78,136.23,136.62,155642.0,136.3,136.78,136.23,136.62,155642.0
2020-04-06 11:45:00,136.62,137.5,136.11,137.21,357619.0,136.62,137.5,136.11,137.21,357619.0
2020-04-06 11:50:00,137.31,138.36,136.96,138.29,441597.0,137.31,138.36,136.96,138.29,441597.0
2020-04-06 11:55:00,138.34,138.37,137.17,137.42,342769.0,138.34,138.37,137.17,137.42,342769.0
2020-04-06 12:00:00,137.46,138.2,137.15,137.66,257976.0,137.46,138.2,137.15,137.66,257976.0
2020-04-06 12:05:00,137.62,137.78,137.21,137.6,180061.0,137.62,137.78,137.21,137.6,180061.0
2020-04-06 12:10:00,137.58,138.8,137.22,138.56,345893.0,137.58,138.8,137.22,138.56,345893.0
2020-04-06 12:15:00,138.56,139.04,138.07,138.5,347708.0,138.56,139.04,138.07,138.5,347708.0
2020-04-06 12:20:00,138.57,138.7,137.93,138.02,327256.0,138.57,138.7,137.93,138.02,327256.0
2020-04-06 12:25:00,138.08,138.17,137.15,137.57,309131.0,138.08,138.17,137.15,137.57,309131.0
2020-04-06 12:30:00,137.52,137.71,136.12,136.37,606252.0,137.52,137.71,136.12,136.37,606252.0
2020-04-06 12:35:00,136.32,136.41,135.05,135.93,810285.0,136.32,136.41,135.05,135.93,810285.0
2020-04-06 12:40:00,135.91,136.7,135.67,136.54,310138.0,135.91,136.7,135.67,136.54,310138.0
2020-04-06 12:45:00,136.52,136.63,135.76,136.37,260641.0,136.52,136.63,135.76,136.37,260641.0
2020-04-06 12:50:00,136.46,137.0,135.96,137.0,252151.0,136.46,137.0,135.96,137.0,252151.0
2020-04-06 12:55:00,136.99,137.7,136.8,137.69,286381.0,136.99,137.7,136.8,137.69,286381.0
2020-04-06 13:00:00,137.69,138.0,137.53,137.72,327963.0,137.69,138.0,137.53,137.72,327963.0
2020-04-06 13:05:00,137.66,138.76,137.66,138.74,481688.0,137.66,138.76,137.66,138.74,481688.0
2020-04-06 13:10:00,138.71,139.38,138.3,138.62,547151.0,138.71,139.38,138.3,138.62,547151.0
2020-04-06 13:15:00,138.62,139.38,138.32,138.88,330681.0,138.62,139.38,138.32,138.88,330681.0
2020-04-06 13:20:00,138.83,139.5,138.77,139.42,361451.0,138.83,139.5,138.77,139.42,361451.0
2020-04-06 13:25:00,139.45,139.94,139.13,139.77,485077.0,139.45,139.94,139.13,139.77,485077.0
2020-04-06 13:30:00,139.77,139.99,139.34,139.85,465424.0,139.77,139.99,139.34,139.85,465424.0
2020-04-06 13:35:00,139.86,140.98,139.36,140.83,624362.0,139.86,140.98,139.36,140.83,624362.0
2020-04-06 13:40:00,140.78,141.98,140.28,141.67,599848.0,140.78,141.98,140.28,141.67,599848.0
2020-04-06 13:45:00,141.67,142.84,141.36,142.61,711397.0,141.67,142.84,141.36,142.61,711397.0
2020-04-06 13:50:00,142.65,143.49,142.14,142.8,902184.0,142.65,143.49,142.14,142.8,902184.0
2020-04-06 13:55:00,142.84,143.34,141.88,142.33,676381.0,142.84,143.34,141.88,142.33,676381.0
2020-04-06 14:00:00,142.34,142.82,141.32,141.73,561457.0,142.34,142.82,141.32,141.73,561457.0
2020-04-06 14:05:00,141.66,142.84,141.56,141.83,476875.0,141.66,142.84,141.56,141.83,476875.0
2020-04-06 14:10:00,141.82,142.49,141.7,141.84,324322.0,141.82,142.49,141.7,141.84,324322.0
2020-04-06 14:15:00,141.89,142.19,141.02,141.81,392765.0,141.89,142.19,141.02,141.81,392765.0
2020-04-06 14:20:00,141.81,142.85,141.81,142.85,383757.0,141.81,142.85,141.81,142.85,383757.0
2020-04-06 14:25:00,142.85,143.43,142.36,142.82,388779.0,142.85,143.43,142.36,142.82,388779.0
2020-04-06 14:30:00,142.83,143.98,142.79,143.52,586756.0,142.83,143.98,142.79,143.52,586756.0
2020-04-06 14:35:00,143.56,144.9,143.5,144.82,691600.0,143.56,144.9,143.5,144.82,691600.0
2020-04-06 14:40:00,144.82,145.75,144.25,145.66,840323.0,144.82,145.75,144.25,145.66,840323.0
2020-04-06 14:45:00,145.74,147.2,144.83,146.67,1016311.0,145.74,147.2,144.83,146.67,1016311.0
2020-04-06 14:50:00,146.62,146.7,144.78,144.98,751682.0,146.62,146.7,144.78,144.98,751682.0
2020-04-06 14:55:00,145.0,146.58,144.6,146.5,727185.0,145.0,146.58,144.6,146.5,727185.0
2020-04-06 15:00:00,146.45,146.71,145.07,145.12,706046.0,146.45,146.71,145.07,145.12,706046.0
2020-04-06 15:05:00,145.11,146.68,145.07,146.45,598022.0,145.11,146.68,145.07,146.45,598022.0
2020-04-06 15:10:00,146.46,146.49,145.29,145.62,495394.0,146.46,146.49,145.29,145.62,495394.0
2020-04-06 15:15:00,145.64,146.07,143.8,143.88,696704.0,145.64,146.07,143.8,143.88,696704.0
2020-04-06 15:20:00,143.89,145.5,143.7,145.46,695406.0,143.89,145.5,143.7,145.46,695406.0
2020-04-06 15:25:00,145.46,145.68,144.46,145.17,480346.0,145.46,145.68,144.46,145.17,480346.0
2020-04-06 15:30:00,145.22,145.4,144.22,144.84,443756.0,145.22,145.4,144.22,144.84,443756.0
2020-04-06 15:35:00,144.89,145.96,144.54,145.74,477670.0,144.89,145.96,144.54,145.74,477670.0
2020-04-06 15:40:00,145.67,146.0,145.0,145.14,478916.0,145.67,146.0,145.0,145.14,478916.0
2020-04-06 15:45:00,145.21,146.4,145.13,146.25,625967.0,145.21,146.4,145.13,146.25,625967.0
2020-04-06 15:50:00,146.32,148.66,146.3,148.58,1259554.0,146.32,148.66,146.3,148.58,1259554.0
2020-04-06 15:55:00,148.58,149.69,148.22,148.43,1508379.0,148.58,149.69,148.22,148.43,1508379.0
2020-04-07 09:30:00,162.0,163.63,156.2,159.04,2260537.0,162.0,163.63,156.2,159.04,2260537.0
2020-04-07 09:35:00,159.01,160.37,157.4,157.82,1093665.0,159.01,160.37,157.4,157.82,1093665.0
2020-04-07 09:40:00,157.77,159.88,157.5,159.07,877939.0,157.77,159.88,157.5,159.07,877939.0
2020-04-07 09:45:00,159.04,159.19,157.3,158.32,907089.0,159.04,159.19,157.3,158.32,907089.0
2020-04-07 09:50:00,158.39,162.51,158.2,162.37,1259308.0,158.39,162.51,158.2,162.37,1259308.0
2020-04-07 09:55:00,162.25,164.03,160.69,163.78,1236672.0,162.25,164.03,160.69,163.78,1236672.0
2020-04-07 10:00:00,163.79,164.8,161.3,162.0,1352211.0,163.79,164.8,161.3,162.0,1352211.0
2020-04-07 10:05:00,162.02,162.93,160.01,160.07,841795.0,162.02,162.93,160.01,160.07,841795.0
2020-04-07 10:10:00,160.05,161.63,158.2,158.64,951088.0,160.05,161.63,158.2,158.64,951088.0
2020-04-07 10:15:00,158.67,158.94,156.16,157.92,1113760.0,158.67,158.94,156.16,157.92,1113760.0
2020-04-07 10:20:00,158.0,160.0,156.52,156.52,802617.0,158.0,160.0,156.52,156.52,802617.0
2020-04-07 10:25:00,156.5,158.29,155.99,156.06,729216.0,156.5,158.29,155.99,156.06,729216.0
2020-04-07 10:30:00,156.12,158.57,155.99,157.52,660404.0,156.12,158.57,155.99,157.52,660404.0
2020-04-07 10:35:00,157.63,158.02,156.5,157.15,389737.0,157.63,158.02,156.5,157.15,389737.0
2020-04-07 10:40:00,157.13,157.18,152.1,152.85,1075914.0,157.13,157.18,152.1,152.85,1075914.0
2020-04-07 10:45:00,152.91,153.58,148.63,148.73,1355006.0,152.91,153.58,148.63,148.73,1355006.0
2020-04-07 10:50:00,148.68,151.88,148.66,150.23,1104811.0,148.68,151.88,148.66,150.23,1104811.0
2020-04-07 10:55:00,150.14,154.0,150.12,153.52,866515.0,150.14,154.0,150.12,153.52,866515.0
2020-04-07 11:00:00,153.58,153.88,151.37,153.2,628585.0,153.58,153.88,151.37,153.2,628585.0
2020-04-07 11:05:00,153.04,155.8,152.91,154.4,797977.0,153.04,155.8,152.91,154.4,797977.0
2020-04-07 11:10:00,154.39,154.86,153.03,154.01,415944.0,154.39,154.86,153.03,154.01,415944.0
2020-04-07 11:15:00,154.23,155.95,152.11,152.89,510577.0,154.23,155.95,152.11,152.89,510577.0
2020-04-07 11:20:00,152.83,153.3,151.35,153.1,533661.0,152.83,153.3,151.35,153.1,533661.0
2020-04-07 11:25:00,153.0,153.05,150.44,152.29,635134.0,153.0,153.05,150.44,152.29,635134.0
2020-04-07 11:30:00,152.38,154.23,152.14,152.88,472370.0,152.38,154.23,152.14,152.88,472370.0
2020-04-07 11:35:00,152.93,155.0,152.61,154.96,406946.0,152.93,155.0,152.61,154.96,406946.0
2020-04-07 11:40:00,155.0,155.36,154.05,155.0,491897.0,155.0,155.36,154.05,155.0,491897.0
2020-04-07 11:45:00,155.09,155.21,152.7,152.74,448689.0,155.09,155.21,152.7,152.74,448689.0
2020-04-07 11:50:00,152.81,154.01,152.03,153.66,375965.0,152.81,154.01,152.03,153.66,375965.0
2020-04-07 11:55:00,153.51,154.42,152.81,153.52,320021.0,153.51,154.42,152.81,153.52,320021.0
2020-04-07 12:00:00,153.6,154.39,153.46,153.91,283869.0,153.6,154.39,153.46,153.91,283869.0
2020-04-07 12:05:00,153.95,154.68,153.87,154.36,298270.0,153.95,154.68,153.87,154.36,298270.0
2020-04-07 12:10:00,154.36,154.5,153.17,153.78,319089.0,154.36,154.5,153.17,153.78,319089.0
2020-04-07 12:15:00,153.8,155.82,153.49,155.2,507873.0,153.8,155.82,153.49,155.2,507873.0
2020-04-07 12:20:00,155.14,155.25,153.91,154.26,363098.0,155.14,155.25,153.91,154.26,363098.0
2020-04-07 12:25:00,154.22,154.85,153.01,154.23,311067.0,154.22,154.85,153.01,154.23,311067.0
2020-04-07 12:30:00,154.27,155.0,153.7,154.07,345254.0,154.27,155.0,153.7,154.07,345254.0
2020-04-07 12:35:00,154.06,154.21,153.5,153.63,197487.0,154.06,154.21,153.5,153.63,197487.0
2020-04-07 12:40:00,153.69,154.49,153.53,154.36,176298.0,153.69,154.49,153.53,154.36,176298.0
2020-04-07 12:45:00,154.44,154.87,153.83,153.95,224626.0,154.44,154.87,153.83,153.95,224626.0
2020-04-07 12:50:00,153.97,154.22,153.03,153.54,231382.0,153.97,154.22,153.03,153.54,231382.0
2020-04-07 12:55:00,153.46,153.8,152.22,152.7,441405.0,153.46,153.8,152.22,152.7,441405.0
2020-04-07 13:00:00,152.96,152.98,151.21,151.5,468748.0,152.96,152.98,151.21,151.5,468748.0
2020-04-07 13:05:00,151.69,152.8,151.5,152.24,332187.0,151.69,152.8,151.5,152.24,332187.0
2020-04-07 13:10:00,152.24,152.4,151.26,151.97,261587.0,152.24,152.4,151.26,151.97,261587.0
2020-04-07 13:15:00,151.95,151.98,150.26,150.82,267519.0,151.95,151.98,150.26,150.82,267519.0
2020-04-07 13:20:00,150.8,151.63,150.25,151.22,339625.0,150.8,151.63,150.25,151.22,339625.0
2020-04-07 13:25:00,151.13,151.98,150.8,151.76,248121.0,151.13,151.98,150.8,151.76,248121.0
2020-04-07 13:30:00,151.8,151.88,150.96,151.3,201933.0,151.8,151.88,150.96,151.3,201933.0
2020-04-07 13:35:00,151.26,151.65,150.36,150.46,187161.0,151.26,151.65,150.36,150.46,187161.0
2020-04-07 13:40:00,150.43,150.61,149.6,149.96,582839.0,150.43,150.61,149.6,149.96,582839.0
2020-04-07 13:45:00,149.91,150.64,149.5,149.78,317564.0,149.91,150.64,149.5,149.78,317564.0
2020-04-07 13:50:00,149.82,149.84,148.55,149.11,463271.0,149.82,149.84,148.55,149.11,463271.0
2020-04-07 13:55:00,149.08,149.1,147.0,147.29,659575.0,149.08,149.1,147.0,147.29,659575.0
2020-04-07 14:00:00,147.25,147.44,145.56,145.97,616342.0,147.25,147.44,145.56,145.97,616342.0
2020-04-07 14:05:00,145.94,146.26,144.13,145.53,761276.0,145.94,146.26,144.13,145.53,761276.0
2020-04-07 14:10:00,145.52,146.5,145.0,145.39,571397.0,145.52,146.5,145.0,145.39,571397.0
2020-04-07 14:15:00,145.28,145.82,143.93,144.25,501359.0,145.28,145.82,143.93,144.25,501359.0
2020-04-07 14:20:00,144.26,146.14,143.5,145.69,561166.0,144.26,146.14,143.5,145.69,561166.0
2020-04-07 14:25:00,145.76,147.45,145.31,146.74,630833.0,145.76,147.45,145.31,146.74,630833.0
2020-04-07 14:30:00,146.72,147.55,146.09,146.4,474055.0,146.72,147.55,146.09,146.4,474055.0
2020-04-07 14:35:00,146.43,146.8,144.26,144.44,493108.0,146.43,146.8,144.26,144.44,493108.0
2020-04-07 14:40:00,144.48,144.76,142.51,142.68,652783.0,144.48,144.76,142.51,142.68,652783.0
2020-04-07 14:45:00,142.69,143.7,141.71,142.42,598462.0,142.69,143.7,141.71,142.42,598462.0
2020-04-07 14:50:00,142.42,142.51,140.26,140.55,660838.0,142.42,142.51,140.26,140.55,660838.0
2020-04-07 14:55:00,140.65,142.49,140.46,141.84,590661.0,140.65,142.49,140.46,141.84,590661.0
2020-04-07 15:00:00,141.9,144.12,141.7,143.19,626092.0,141.9,144.12,141.7,143.19,626092.0
2020-04-07 15:05:00,143.16,143.8,142.01,143.61,446536.0,143.16,143.8,142.01,143.61,446536.0
2020-04-07 15:10:00,143.56,145.31,143.37,144.22,660129.0,143.56,145.31,143.37,144.22,660129.0
2020-04-07 15:15:00,144.14,145.0,142.01,142.09,524808.0,144.14,145.0,142.01,142.09,524808.0
2020-04-07 15:20:00,142.04,142.85,141.02,141.11,463336.0,142.04,142.85,141.02,141.11,463336.0
2020-04-07 15:25:00,141.25,143.36,141.11,141.5,565042.0,141.25,143.36,141.11,141.5,565042.0
2020-04-07 15:30:00,141.5,142.68,141.0,142.44,490421.0,141.5,142.68,141.0,142.44,490421.0
2020-04-07 15:35:00,142.44,143.46,142.0,143.13,465333.0,142.44,143.46,142.0,143.13,465333.0
2020-04-07 15:40:00,143.13,143.21,142.0,142.32,437231.0,143.13,143.21,142.0,142.32,437231.0
2020-04-07 15:45:00,142.3,143.81,142.15,143.74,484456.0,142.3,143.81,142.15,143.74,484456.0
2020-04-07 15:50:00,143.61,143.69,141.41,142.26,635216.0,143.61,143.69,141.41,142.26,635216.0
2020-04-07 15:55:00,142.32,142.52,141.44,141.51,721384.0,142.32,142.52,141.44,141.51,721384.0
2020-04-08 09:30:00,147.51,149.86,146.5,147.33,1271804.0,147.51,149.86,146.5,147.33,1271804.0
2020-04-08 09:35:00,147.3,149.37,146.6,148.37,923334.0,147.3,149.37,146.6,148.37,923334.0
2020-04-08 09:40:00,148.54,151.2,148.4,149.9,1114050.0,148.54,151.2,148.4,149.9,1114050.0
2020-04-08 09:45:00,149.85,151.78,148.5,148.5,953835.0,149.85,151.78,148.5,148.5,953835.0
2020-04-08 09:50:00,148.7,150.19,148.05,149.51,580124.0,148.7,150.19,148.05,149.51,580124.0
2020-04-08 09:55:00,149.46,149.88,147.6,147.89,544412.0,149.46,149.88,147.6,147.89,544412.0
2020-04-08 10:00:00,147.99,149.5,147.78,147.94,610585.0,147.99,149.5,147.78,147.94,610585.0
2020-04-08 10:05:00,147.93,148.81,146.61,147.21,727548.0,147.93,148.81,146.61,147.21,727548.0
2020-04-08 10:10:00,147.26,148.29,146.79,147.67,634873.0,147.26,148.29,146.79,147.67,634873.0
2020-04-08 10:15:00,147.59,148.34,146.78,147.96,444759.0,147.59,148.34,146.78,147.96,444759.0
2020-04-08 10:20:00,147.96,148.07,146.0,146.18,533619.0,147.96,148.07,146.0,146.18,533619.0
2020-04-08 10:25:00,146.22,148.46,145.66,147.85,675900.0,146.22,148.46,145.66,147.85,675900.0
2020-04-08 10:30:00,147.84,148.6,147.2,148.48,420891.0,147.84,148.6,147.2,148.48,420891.0
2020-04-08 10:35:00,148.48,149.32,147.62,147.68,419581.0,148.48,149.32,147.62,147.68,419581.0
2020-04-08 10:40:00,147.81,148.37,146.38,147.24,410111.0,147.81,148.37,146.38,147.24,410111.0
2020-04-08 10:45:00,147.21,147.99,147.07,147.84,250034.0,147.21,147.99,147.07,147.84,250034.0
2020-04-08 10:50:00,147.85,148.49,147.81,147.82,269713.0,147.85,148.49,147.81,147.82,269713.0
2020-04-08 10:55:00,147.92,148.41,147.11,148.18,268267.0,147.92,148.41,147.11,148.18,268267.0
2020-04-08 11:00:00,148.19,148.98,147.75,147.97,345519.0,148.19,148.98,147.75,147.97,345519.0
2020-04-08 11:05:00,148.03,148.75,147.67,148.14,305860.0,148.03,148.75,147.67,148.14,305860.0
2020-04-08 11:10:00,148.19,149.84,148.18,149.03,417300.0,148.19,149.84,148.18,149.03,417300.0
2020-04-08 11:15:00,149.12,149.79,148.8,149.2,239304.0,149.12,149.79,148.8,149.2,239304.0
2020-04-08 11:20:00,149.21,150.2,149.21,149.83,468707.0,149.21,150.2,149.21,149.83,468707.0
2020-04-08 11:25:00,149.88,151.54,149.8,151.28,581837.0,149.88,151.54,149.8,151.28,581837.0
2020-04-08 11:30:00,151.28,152.76,150.83,152.64,745930.0,151.28,152.76,150.83,152.64,745930.0
2020-04-08 11:35:00,152.64,153.54,152.05,153.17,784520.0,152.64,153.54,152.05,153.17,784520.0
2020-04-08 11:40:00,153.17,153.46,151.73,152.17,664928.0,153.17,153.46,151.73,152.17,664928.0
2020-04-08 11:45:00,152.24,154.0,151.64,153.24,858258.0,152.24,154.0,151.64,153.24,858258.0
2020-04-08 11:50:00,153.3,153.35,151.69,152.61,637438.0,153.3,153.35,151.69,152.61,637438.0
2020-04-08 11:55:00,152.64,153.08,151.32,151.67,558442.0,152.64,153.08,151.32,151.67,558442.0
2020-04-08 12:00:00,151.73,151.96,149.8,150.64,868282.0,151.73,151.96,149.8,150.64,868282.0
2020-04-08 12:05:00,150.55,150.67,149.41,149.73,610335.0,150.55,150.67,149.41,149.73,610335.0
2020-04-08 12:10:00,149.75,150.38,149.07,149.96,466046.0,149.75,150.38,149.07,149.96,466046.0
2020-04-08 12:15:00,149.92,151.44,149.92,150.98,503893.0,149.92,151.44,149.92,150.98,503893.0
2020-04-08 12:20:00,150.91,151.5,150.54,150.9,339245.0,150.91,151.5,150.54,150.9,339245.0
2020-04-08 12:25:00,150.91,151.0,149.63,150.05,346396.0,150.91,151.0,149.63,150.05,346396.0
2020-04-08 12:30:00,150.06,150.68,149.7,150.3,266910.0,150.06,150.68,149.7,150.3,266910.0
2020-04-08 12:35:00,150.3,150.98,149.66,150.79,458899.0,150.3,150.98,149.66,150.79,458899.0
2020-04-08 12:40:00,150.79,150.8,149.88,150.15,339520.0,150.79,150.8,149.88,150.15,339520.0
2020-04-08 12:45:00,150.16,150.29,149.33,149.51,358138.0,150.16,150.29,149.33,149.51,358138.0
2020-04-08 12:50:00,149.59,149.85,148.25,148.76,618340.0,149.59,149.85,148.25,148.76,618340.0
2020-04-08 12:55:00,148.81,148.86,148.11,148.71,307503.0,148.81,148.86,148.11,148.71,307503.0
2020-04-08 13:00:00,148.75,149.14,148.2,148.77,319985.0,148.75,149.14,148.2,148.77,319985.0
2020-04-08 13:05:00,148.71,149.1,148.3,148.4,349381.0,148.71,149.1,148.3,148.4,349381.0
2020-04-08 13:10:00,148.39,148.56,147.64,148.34,322212.0,148.39,148.56,147.64,148.34,322212.0
2020-04-08 13:15:00,148.35,148.75,148.05,148.62,174717.0,148.35,148.75,148.05,148.62,174717.0
2020-04-08 13:20:00,148.71,149.28,148.45,149.18,280062.0,148.71,149.28,148.45,149.18,280062.0
2020-04-08 13:25:00,149.18,149.63,148.54,148.76,366624.0,149.18,149.63,148.54,148.76,366624.0
2020-04-08 13:30:00,148.75,148.93,148.13,148.44,229384.0,148.75,148.93,148.13,148.44,229384.0
2020-04-08 13:35:00,148.4,148.5,147.03,147.44,456205.0,148.4,148.5,147.03,147.44,456205.0
2020-04-08 13:40:00,147.37,147.91,146.7,146.91,362240.0,147.37,147.91,146.7,146.91,362240.0
2020-04-08 13:45:00,146.93,147.63,146.93,147.03,267181.0,146.93,147.63,146.93,147.03,267181.0
2020-04-08 13:50:00,146.97,147.88,146.97,147.56,207156.0,146.97,147.88,146.97,147.56,207156.0
2020-04-08 13:55:00,147.58,147.62,146.56,147.08,320650.0,147.58,147.62,146.56,147.08,320650.0
2020-04-08 14:00:00,147.03,148.34,147.03,148.0,364430.0,147.03,148.34,147.03,148.0,364430.0
2020-04-08 14:05:00,148.01,148.33,147.6,148.31,297943.0,148.01,148.33,147.6,148.31,297943.0
2020-04-08 14:10:00,148.3,148.82,147.62,147.64,396256.0,148.3,148.82,147.62,147.64,396256.0
2020-04-08 14:15:00,147.65,148.25,147.64,147.9,194480.0,147.65,148.25,147.64,147.9,194480.0
2020-04-08 14:20:00,147.9,148.32,147.25,148.16,283078.0,147.9,148.32,147.25,148.16,283078.0
2020-04-08 14:25:00,148.1,148.44,147.63,147.86,204219.0,148.1,148.44,147.63,147.86,204219.0
2020-04-08 14:30:00,147.87,148.82,147.83,148.28,221306.0,147.87,148.82,147.83,148.28,221306.0
2020-04-08 14:35:00,148.28,148.4,147.84,148.18,202970.0,148.28,148.4,147.84,148.18,202970.0
2020-04-08 14:40:00,148.15,148.94,148.02,148.46,281174.0,148.15,148.94,148.02,148.46,281174.0
2020-04-08 14:45:00,148.4,148.56,147.55,147.74,328612.0,148.4,148.56,147.55,147.74,328612.0
2020-04-08 14:50:00,147.78,148.28,147.73,148.18,145721.0,147.78,148.28,147.73,148.18,145721.0
2020-04-08 14:55:00,148.14,148.2,147.82,148.08,109283.0,148.14,148.2,147.82,148.08,109283.0
2020-04-08 15:00:00,148.09,148.13,147.69,147.9,153558.0,148.09,148.13,147.69,147.9,153558.0
2020-04-08 15:05:00,147.94,147.94,147.22,147.55,185721.0,147.94,147.94,147.22,147.55,185721.0
2020-04-08 15:10:00,147.53,147.65,145.56,145.74,606716.0,147.53,147.65,145.56,145.74,606716.0
2020-04-08 15:15:00,145.82,146.66,145.59,146.02,328634.0,145.82,146.66,145.59,146.02,328634.0
2020-04-08 15:20:00,146.02,146.21,144.55,144.97,566229.0,146.02,146.21,144.55,144.97,566229.0
2020-04-08 15:25:00,145.05,145.8,144.77,144.98,386598.0,145.05,145.8,144.77,144.98,386598.0
2020-04-08 15:30:00,144.97,146.49,144.75,145.42,466165.0,144.97,146.49,144.75,145.42,466165.0
2020-04-08 15:35:00,145.5,145.75,145.0,145.41,339265.0,145.5,145.75,145.0,145.41,339265.0
2020-04-08 15:40:00,145.44,146.25,145.07,145.62,410222.0,145.44,146.25,145.07,145.62,410222.0
2020-04-08 15:45:00,145.55,146.36,145.2,145.97,352948.0,145.55,146.36,145.2,145.97,352948.0
2020-04-08 15:50:00,145.91,147.0,145.91,146.6,562021.0,145.91,147.0,145.91,146.6,562021.0
2020-04-08 15:55:00,146.67,147.0,146.25,146.81,519342.0,146.67,147.0,146.25,146.81,519342.0
2020-04-09 09:30:00,154.71,155.15,151.01,152.05,1400511.0,154.71,155.15,151.01,152.05,1400511.0
2020-04-09 09:35:00,152.07,153.68,151.84,152.39,739510.0,152.07,153.68,151.84,152.39,739510.0
2020-04-09 09:40:00,152.37,155.88,152.24,155.13,1029593.0,152.37,155.88,152.24,155.13,1029593.0
2020-04-09 09:45:00,155.18,155.29,153.1,154.0,643112.0,155.18,155.29,153.1,154.0,643112.0
2020-04-09 09:50:00,153.89,154.4,153.35,154.2,496879.0,153.89,154.4,153.35,154.2,496879.0
2020-04-09 09:55:00,154.13,155.85,153.91,155.75,709445.0,154.13,155.85,153.91,155.75,709445.0
2020-04-09 10:00:00,155.87,156.65,154.59,155.15,811159.0,155.87,156.65,154.59,155.15,811159.0
2020-04-09 10:05:00,155.17,155.18,153.6,153.63,627792.0,155.17,155.18,153.6,153.63,627792.0
2020-04-09 10:10:00,153.71,154.5,153.63,154.25,478260.0,153.71,154.5,153.63,154.25,478260.0
2020-04-09 10:15:00,154.19,154.47,152.21,152.3,520682.0,154.19,154.47,152.21,152.3,520682.0
2020-04-09 10:20:00,152.22,152.78,150.09,151.73,797121.0,152.22,152.78,150.09,151.73,797121.0
2020-04-09 10:25:00,151.7,153.67,151.11,153.28,624768.0,151.7,153.67,151.11,153.28,624768.0
2020-04-09 10:30:00,153.35,154.19,152.49,153.85,388846.0,153.35,154.19,152.49,153.85,388846.0
2020-04-09 10:35:00,153.9,154.77,153.1,154.5,420601.0,153.9,154.77,153.1,154.5,420601.0
2020-04-09 10:40:00,154.5,154.59,152.81,153.8,342192.0,154.5,154.59,152.81,153.8,342192.0
2020-04-09 10:45:00,153.86,154.8,153.29,153.95,400482.0,153.86,154.8,153.29,153.95,400482.0
2020-04-09 10:50:00,153.9,154.48,153.53,153.98,316666.0,153.9,154.48,153.53,153.98,316666.0
2020-04-09 10:55:00,154.0,155.44,153.84,154.42,576986.0,154.0,155.44,153.84,154.42,576986.0
2020-04-09 11:00:00,154.41,154.58,153.1,153.39,300485.0,154.41,154.58,153.1,153.39,300485.0
2020-04-09 11:05:00,153.41,154.11,152.72,153.8,375045.0,153.41,154.11,152.72,153.8,375045.0
2020-04-09 11:10:00,153.83,154.25,153.27,153.92,208319.0,153.83,154.25,153.27,153.92,208319.0
2020-04-09 11:15:00,153.9,155.0,153.25,154.76,477467.0,153.9,155.0,153.25,154.76,477467.0
2020-04-09 11:20:00,154.77,155.42,154.34,154.56,415096.0,154.77,155.42,154.34,154.56,415096.0
2020-04-09 11:25:00,154.6,155.3,154.0,155.04,238004.0,154.6,155.3,154.0,155.04,238004.0
2020-04-09 11:30:00,154.98,155.02,154.23,154.6,186073.0,154.98,155.02,154.23,154.6,186073.0
2020-04-09 11:35:00,154.59,155.3,154.28,154.87,207290.0,154.59,155.3,154.28,154.87,207290.0
2020-04-09 11:40:00,154.89,155.19,154.15,154.62,183743.0,154.89,155.19,154.15,154.62,183743.0
2020-04-09 11:45:00,154.56,155.32,154.56,155.11,189270.0,154.56,155.32,154.56,155.11,189270.0
2020-04-09 11:50:00,155.11,155.5,154.52,155.13,368930.0,155.11,155.5,154.52,155.13,368930.0
2020-04-09 11:55:00,155.12,155.83,154.75,155.64,267945.0,155.12,155.83,154.75,155.64,267945.0
2020-04-09 12:00:00,155.69,156.0,155.15,155.81,248477.0,155.69,156.0,155.15,155.81,248477.0
2020-04-09 12:05:00,155.81,155.93,155.24,155.72,225344.0,155.81,155.93,155.24,155.72,225344.0
2020-04-09 12:10:00,155.67,155.69,154.71,154.79,237691.0,155.67,155.69,154.71,154.79,237691.0
2020-04-09 12:15:00,154.79,155.33,154.5,155.16,178359.0,154.79,155.33,154.5,155.16,178359.0
2020-04-09 12:20:00,155.22,155.72,155.03,155.47,201226.0,155.22,155.72,155.03,155.47,201226.0
2020-04-09 12:25:00,155.5,155.53,154.89,154.92,155460.0,155.5,155.53,154.89,154.92,155460.0
2020-04-09 12:30:00,154.89,155.63,154.75,155.2,224497.0,154.89,155.63,154.75,155.2,224497.0
2020-04-09 12:35:00,155.18,155.31,154.9,155.19,161129.0,155.18,155.31,154.9,155.19,161129.0
2020-04-09 12:40:00,155.18,155.46,155.02,155.25,135684.0,155.18,155.46,155.02,155.25,135684.0
2020-04-09 12:45:00,155.25,155.6,155.01,155.48,178737.0,155.25,155.6,155.01,155.48,178737.0
2020-04-09 12:50:00,155.4,155.58,155.18,155.38,141390.0,155.4,155.58,155.18,155.38,141390.0
2020-04-09 12:55:00,155.43,156.7,155.31,156.28,431107.0,155.43,156.7,155.31,156.28,431107.0
2020-04-09 13:00:00,156.35,156.43,155.91,155.99,225754.0,156.35,156.43,155.91,155.99,225754.0
2020-04-09 13:05:00,156.0,156.41,155.91,156.37,152857.0,156.0,156.41,155.91,156.37,152857.0
2020-04-09 13:10:00,156.38,156.41,155.75,155.94,197773.0,156.38,156.41,155.75,155.94,197773.0
2020-04-09 13:15:00,155.98,156.15,155.73,156.06,161955.0,155.98,156.15,155.73,156.06,161955.0
2020-04-09 13:20:00,156.07,156.5,155.8,156.48,200881.0,156.07,156.5,155.8,156.48,200881.0
2020-04-09 13:25:00,156.5,156.7,156.12,156.68,268528.0,156.5,156.7,156.12,156.68,268528.0
2020-04-09 13:30:00,156.7,156.99,156.4,156.7,349047.0,156.7,156.99,156.4,156.7,349047.0
2020-04-09 13:35:00,156.67,156.84,156.1,156.45,393894.0,156.67,156.84,156.1,156.45,393894.0
2020-04-09 13:40:00,156.43,156.8,156.32,156.59,161065.0,156.43,156.8,156.32,156.59,161065.0
2020-04-09 13:45:00,156.65,156.7,156.13,156.29,224549.0,156.65,156.7,156.13,156.29,224549.0
2020-04-09 13:50:00,156.27,156.64,155.96,156.44,324436.0,156.27,156.64,155.96,156.44,324436.0
2020-04-09 13:55:00,156.44,157.79,156.36,157.68,438635.0,156.44,157.79,156.36,157.68,438635.0
2020-04-09 14:00:00,157.63,157.98,156.87,156.93,425083.0,157.63,157.98,156.87,156.93,425083.0
2020-04-09 14:05:00,156.93,156.96,155.09,155.25,479721.0,156.93,156.96,155.09,155.25,479721.0
2020-04-09 14:10:00,155.2,155.84,154.52,155.22,546571.0,155.2,155.84,154.52,155.22,546571.0
2020-04-09 14:15:00,155.24,155.26,153.5,153.72,514048.0,155.24,155.26,153.5,153.72,514048.0
2020-04-09 14:20:00,153.78,155.08,153.32,154.26,545872.0,153.78,155.08,153.32,154.26,545872.0
2020-04-09 14:25:00,154.23,154.24,152.6,152.81,442977.0,154.23,154.24,152.6,152.81,442977.0
2020-04-09 14:30:00,152.81,154.21,152.63,153.23,468410.0,152.81,154.21,152.63,153.23,468410.0
2020-04-09 14:35:00,153.12,153.23,152.27,152.84,484732.0,153.12,153.23,152.27,152.84,484732.0
2020-04-09 14:40:00,152.89,153.25,152.0,152.81,367777.0,152.89,153.25,152.0,152.81,367777.0
2020-04-09 14:45:00,152.77,153.28,151.91,152.1,548288.0,152.77,153.28,151.91,152.1,548288.0
2020-04-09 14:50:00,152.13,152.56,150.56,150.56,496408.0,152.13,152.56,150.56,150.56,496408.0
2020-04-09 14:55:00,150.57,151.98,150.55,151.92,515174.0,150.57,151.98,150.55,151.92,515174.0
2020-04-09 15:00:00,151.83,152.28,151.11,151.68,413461.0,151.83,152.28,151.11,151.68,413461.0
2020-04-09 15:05:00,151.68,153.11,151.5,152.96,388078.0,151.68,153.11,151.5,152.96,388078.0
2020-04-09 15:10:00,152.97,153.44,152.15,152.44,478401.0,152.97,153.44,152.15,152.44,478401.0
2020-04-09 15:15:00,152.5,153.19,151.7,151.99,334316.0,152.5,153.19,151.7,151.99,334316.0
2020-04-09 15:20:00,152.1,152.29,151.48,151.79,222026.0,152.1,152.29,151.48,151.79,222026.0
2020-04-09 15:25:00,151.75,152.42,151.05,152.24,377893.0,151.75,152.42,151.05,152.24,377893.0
2020-04-09 15:30:00,152.23,152.5,151.0,151.71,455539.0,152.23,152.5,151.0,151.71,455539.0
2020-04-09 15:35:00,151.71,152.18,151.17,152.14,270674.0,151.71,152.18,151.17,152.14,270674.0
2020-04-09 15:40:00,152.16,152.19,150.86,151.16,391346.0,152.16,152.19,150.86,151.16,391346.0
2020-04-09 15:45:00,151.13,151.68,150.5,151.05,365155.0,151.13,151.68,150.5,151.05,365155.0
2020-04-09 15:50:00,151.02,152.2,150.7,151.63,399336.0,151.02,152.2,150.7,151.63,399336.0
2020-04-09 15:55:00,151.69,152.2,151.65,151.81,531096.0,151.69,152.2,151.65,151.81,531096.0
2020-04-13 09:30:00,155.5,156.0,152.05,152.11,941123.0,155.5,156.0,152.05,152.11,941123.0
2020-04-13 09:35:00,152.15,153.94,151.25,153.76,839730.0,152.15,153.94,151.25,153.76,839730.0
2020-04-13 09:40:00,153.76,154.16,151.5,151.99,568344.0,153.76,154.16,151.5,151.99,568344.0
2020-04-13 09:45:00,152.18,152.86,149.33,149.73,762391.0,152.18,152.86,149.33,149.73,762391.0
2020-04-13 09:50:00,149.78,150.93,149.5,149.94,503208.0,149.78,150.93,149.5,149.94,503208.0
2020-04-13 09:55:00,150.01,151.23,148.9,149.82,573798.0,150.01,151.23,148.9,149.82,573798.0
2020-04-13 10:00:00,149.91,151.44,149.75,151.31,431759.0,149.91,151.44,149.75,151.31,431759.0
2020-04-13 10:05:00,151.33,152.05,150.71,151.14,424921.0,151.33,152.05,150.71,151.14,424921.0
2020-04-13 10:10:00,151.04,151.95,150.54,150.89,284190.0,151.04,151.95,150.54,150.89,284190.0
2020-04-13 10:15:00,150.99,151.0,149.7,149.86,399373.0,150.99,151.0,149.7,149.86,399373.0
2020-04-13 10:20:00,149.86,150.55,149.2,149.65,435938.0,149.86,150.55,149.2,149.65,435938.0
2020-04-13 10:25:00,149.67,151.11,149.52,150.66,257558.0,149.67,151.11,149.52,150.66,257558.0
2020-04-13 10:30:00,150.56,151.1,150.21,150.65,270934.0,150.56,151.1,150.21,150.65,270934.0
2020-04-13 10:35:00,150.6,150.83,149.8,150.25,253207.0,150.6,150.83,149.8,150.25,253207.0
2020-04-13 10:40:00,150.28,150.29,149.4,149.55,294746.0,150.28,150.29,149.4,149.55,294746.0
2020-04-13 10:45:00,149.57,150.45,149.51,149.54,273624.0,149.57,150.45,149.51,149.54,273624.0
2020-04-13 10:50:00,149.55,149.8,148.08,148.47,482215.0,149.55,149.8,148.08,148.47,482215.0
2020-04-13 10:55:00,148.51,149.05,148.11,148.33,302833.0,148.51,149.05,148.11,148.33,302833.0
2020-04-13 11:00:00,148.31,148.82,147.51,147.74,353095.0,148.31,148.82,147.51,147.74,353095.0
2020-04-13 11:05:00,147.75,147.75,146.73,147.12,419323.0,147.75,147.75,146.73,147.12,419323.0
2020-04-13 11:10:00,147.2,147.94,147.1,147.51,353628.0,147.2,147.94,147.1,147.51,353628.0
2020-04-13 11:15:00,147.55,148.45,147.46,147.85,314076.0,147.55,148.45,147.46,147.85,314076.0
2020-04-13 11:20:00,147.82,148.47,147.31,148.17,283616.0,147.82,148.47,147.31,148.17,283616.0
2020-04-13 11:25:00,148.14,149.1,148.02,148.79,358196.0,148.14,149.1,148.02,148.79,358196.0
2020-04-13 11:30:00,148.79,148.85,147.27,147.86,323934.0,148.79,148.85,147.27,147.86,323934.0
2020-04-13 11:35:00,147.91,148.23,147.54,147.61,147884.0,147.91,148.23,147.54,147.61,147884.0
2020-04-13 11:40:00,147.66,147.79,147.27,147.48,221807.0,147.66,147.79,147.27,147.48,221807.0
2020-04-13 11:45:00,147.52,148.41,147.44,148.13,238776.0,147.52,148.41,147.44,148.13,238776.0
2020-04-13 11:50:00,148.17,148.66,147.85,148.46,180490.0,148.17,148.66,147.85,148.46,180490.0
2020-04-13 11:55:00,148.4,148.46,147.35,147.6,227117.0,148.4,148.46,147.35,147.6,227117.0
2020-04-13 12:00:00,147.62,148.4,147.35,148.4,172893.0,147.62,148.4,147.35,148.4,172893.0
2020-04-13 12:05:00,148.34,149.32,148.2,149.28,319168.0,148.34,149.32,148.2,149.28,319168.0
2020-04-13 12:10:00,149.29,150.59,149.21,150.41,456327.0,149.29,150.59,149.21,150.41,456327.0
2020-04-13 12:15:00,150.44,150.48,149.38,150.1,336665.0,150.44,150.48,149.38,150.1,336665.0
2020-04-13 12:20:00,150.08,150.25,149.03,149.37,255067.0,150.08,150.25,149.03,149.37,255067.0
2020-04-13 12:25:00,149.37,149.82,148.6,148.86,258705.0,149.37,149.82,148.6,148.86,258705.0
2020-04-13 12:30:00,148.94,148.95,148.42,148.72,171614.0,148.94,148.95,148.42,148.72,171614.0
2020-04-13 12:35:00,148.71,149.0,148.22,148.43,200902.0,148.71,149.0,148.22,148.43,200902.0
2020-04-13 12:40:00,148.47,149.43,148.47,148.87,195629.0,148.47,149.43,148.47,148.87,195629.0
2020-04-13 12:45:00,148.85,149.37,148.81,149.03,120655.0,148.85,149.37,148.81,149.03,120655.0
2020-04-13 12:50:00,149.03,149.08,148.02,148.06,142844.0,149.03,149.08,148.02,148.06,142844.0
2020-04-13 12:55:00,148.06,148.35,146.5,148.1,151596.0,148.06,148.35,146.5,148.1,151596.0
2020-04-13 13:00:00,148.1,148.17,147.74,148.0,107069.0,148.1,148.17,147.74,148.0,107069.0
2020-04-13 13:05:00,148.04,148.14,147.74,148.11,106709.0,148.04,148.14,147.74,148.11,106709.0
2020-04-13 13:10:00,148.14,148.18,147.1,147.2,159481.0,148.14,148.18,147.1,147.2,159481.0
2020-04-13 13:15:00,147.21,147.44,146.9,147.18,198361.0,147.21,147.44,146.9,147.18,198361.0
2020-04-13 13:20:00,147.21,147.28,146.81,146.93,132117.0,147.21,147.28,146.81,146.93,132117.0
2020-04-13 13:25:00,146.95,147.39,146.88,147.14,134905.0,146.95,147.39,146.88,147.14,134905.0
2020-04-13 13:30:00,147.14,147.55,146.96,147.24,166383.0,147.14,147.55,146.96,147.24,166383.0
2020-04-13 13:35:00,147.2,147.84,147.02,147.58,135078.0,147.2,147.84,147.02,147.58,135078.0
2020-04-13 13:40:00,147.6,147.78,147.31,147.42,115954.0,147.6,147.78,147.31,147.42,115954.0
2020-04-13 13:45:00,147.5,147.65,147.01,147.08,114855.0,147.5,147.65,147.01,147.08,114855.0
2020-04-13 13:50:00,147.07,147.5,146.94,147.4,182004.0,147.07,147.5,146.94,147.4,182004.0
2020-04-13 13:55:00,147.43,147.66,146.89,147.01,189213.0,147.43,147.66,146.89,147.01,189213.0
2020-04-13 14:00:00,147.03,147.59,147.0,147.43,173805.0,147.03,147.59,147.0,147.43,173805.0
2020-04-13 14:05:00,147.45,148.07,147.31,147.74,187733.0,147.45,148.07,147.31,147.74,187733.0
2020-04-13 14:10:00,147.69,147.79,147.13,147.17,128158.0,147.69,147.79,147.13,147.17,128158.0
2020-04-13 14:15:00,147.14,147.89,147.13,147.79,131931.0,147.14,147.89,147.13,147.79,131931.0
2020-04-13 14:20:00,147.73,147.83,147.25,147.56,106514.0,147.73,147.83,147.25,147.56,106514.0
2020-04-13 14:25:00,147.62,147.79,147.32,147.72,93407.0,147.62,147.79,147.32,147.72,93407.0
2020-04-13 14:30:00,147.73,148.06,147.47,147.56,127899.0,147.73,148.06,147.47,147.56,127899.0
2020-04-13 14:35:00,147.55,147.63,147.0,147.06,124635.0,147.55,147.63,147.0,147.06,124635.0
2020-04-13 14:40:00,147.08,147.49,146.87,146.99,169901.0,147.08,147.49,146.87,146.99,169901.0
2020-04-13 14:45:00,146.98,147.4,146.85,147.05,159869.0,146.98,147.4,146.85,147.05,159869.0
2020-04-13 14:50:00,147.1,147.35,146.95,147.22,93378.0,147.1,147.35,146.95,147.22,93378.0
2020-04-13 14:55:00,147.24,147.43,147.0,147.14,84340.0,147.24,147.43,147.0,147.14,84340.0
2020-04-13 15:00:00,147.11,147.13,146.26,146.39,230147.0,147.11,147.13,146.26,146.39,230147.0
2020-04-13 15:05:00,146.39,146.78,146.29,146.6,156779.0,146.39,146.78,146.29,146.6,156779.0
2020-04-13 15:10:00,146.58,147.1,146.5,146.77,155574.0,146.58,147.1,146.5,146.77,155574.0
2020-04-13 15:15:00,146.73,147.39,146.56,147.39,228981.0,146.73,147.39,146.56,147.39,228981.0
2020-04-13 15:20:00,147.33,147.4,146.8,147.09,185649.0,147.33,147.4,146.8,147.09,185649.0
2020-04-13 15:25:00,147.08,147.4,146.68,147.34,174944.0,147.08,147.4,146.68,147.34,174944.0
2020-04-13 15:30:00,147.31,148.22,147.01,147.82,303951.0,147.31,148.22,147.01,147.82,303951.0
2020-04-13 15:35:00,147.83,148.2,147.65,147.75,201695.0,147.83,148.2,147.65,147.75,201695.0
2020-04-13 15:40:00,147.75,147.86,147.29,147.79,189453.0,147.75,147.86,147.29,147.79,189453.0
2020-04-13 15:45:00,147.74,148.38,147.5,148.36,265716.0,147.74,148.38,147.5,148.36,265716.0
2020-04-13 15:50:00,148.33,148.38,147.33,147.5,319073.0,148.33,148.38,147.33,147.5,319073.0
2020-04-13 15:55:00,147.49,147.62,147.15,147.44,423938.0,147.49,147.62,147.15,147.44,423938.0
2020-04-14 09:30:00,150.51,151.8,149.6,151.67,911444.0,150.51,151.8,149.6,151.67,911444.0
2020-04-14 09:35:00,151.59,152.4,151.06,151.32,609995.0,151.59,152.4,151.06,151.32,609995.0
2020-04-14 09:40:00,151.18,151.75,150.63,151.54,407229.0,151.18,151.75,150.63,151.54,407229.0
2020-04-14 09:45:00,151.51,151.61,150.84,151.43,310374.0,151.51,151.61,150.84,151.43,310374.0
2020-04-14 09:50:00,151.45,151.56,150.66,150.85,274810.0,151.45,151.56,150.66,150.85,274810.0
2020-04-14 09:55:00,150.76,151.25,150.15,151.25,371983.0,150.76,151.25,150.15,151.25,371983.0
2020-04-14 10:00:00,151.19,151.39,150.67,151.07,239668.0,151.19,151.39,150.67,151.07,239668.0
2020-04-14 10:05:00,150.94,151.16,150.1,150.36,262161.0,150.94,151.16,150.1,150.36,262161.0
2020-04-14 10:10:00,150.31,150.73,149.67,149.9,455418.0,150.31,150.73,149.67,149.9,455418.0
2020-04-14 10:15:00,149.99,150.49,149.89,150.44,256450.0,149.99,150.49,149.89,150.44,256450.0
2020-04-14 10:20:00,150.38,150.68,150.16,150.54,184376.0,150.38,150.68,150.16,150.54,184376.0
2020-04-14 10:25:00,150.56,150.63,149.73,149.92,219276.0,150.56,150.63,149.73,149.92,219276.0
2020-04-14 10:30:00,149.88,149.96,148.42,148.77,382410.0,149.88,149.96,148.42,148.77,382410.0
2020-04-14 10:35:00,148.75,149.42,148.29,148.83,247921.0,148.75,149.42,148.29,148.83,247921.0
2020-04-14 10:40:00,148.94,149.95,148.83,149.94,222200.0,148.94,149.95,148.83,149.94,222200.0
2020-04-14 10:45:00,149.96,150.35,148.7,149.11,294711.0,149.96,150.35,148.7,149.11,294711.0
2020-04-14 10:50:00,149.12,149.15,148.56,148.56,180916.0,149.12,149.15,148.56,148.56,180916.0
2020-04-14 10:55:00,148.58,148.59,146.68,146.84,563325.0,148.58,148.59,146.68,146.84,563325.0
2020-04-14 11:00:00,146.83,147.78,144.0,144.0,916680.0,146.83,147.78,144.0,144.0,916680.0
2020-04-14 11:05:00,144.0,144.17,140.0,142.18,1729690.0,144.0,144.17,140.0,142.18,1729690.0
2020-04-14 11:10:00,142.23,143.65,141.84,143.3,905109.0,142.23,143.65,141.84,143.3,905109.0
2020-04-14 11:15:00,143.36,144.19,142.3,142.49,716752.0,143.36,144.19,142.3,142.49,716752.0
2020-04-14 11:20:00,142.5,145.0,142.3,144.97,520139.0,142.5,145.0,142.3,144.97,520139.0
2020-04-14 11:25:00,144.94,145.26,143.6,143.88,553476.0,144.94,145.26,143.6,143.88,553476.0
2020-04-14 11:30:00,143.93,145.77,143.81,145.67,508608.0,143.93,145.77,143.81,145.67,508608.0
2020-04-14 11:35:00,145.76,145.76,144.58,144.86,417607.0,145.76,145.76,144.58,144.86,417607.0
2020-04-14 11:40:00,144.91,145.44,144.63,144.84,315425.0,144.91,145.44,144.63,144.84,315425.0
2020-04-14 11:45:00,144.83,145.17,144.14,145.13,359291.0,144.83,145.17,144.14,145.13,359291.0
2020-04-14 11:50:00,145.14,146.5,145.14,146.31,439583.0,145.14,146.5,145.14,146.31,439583.0
2020-04-14 11:55:00,146.35,146.5,145.41,145.63,319161.0,146.35,146.5,145.41,145.63,319161.0
2020-04-14 12:00:00,145.71,147.55,145.68,146.98,505039.0,145.71,147.55,145.68,146.98,505039.0
2020-04-14 12:05:00,146.99,147.24,146.66,146.89,255811.0,146.99,147.24,146.66,146.89,255811.0
2020-04-14 12:10:00,146.87,146.99,145.54,145.85,362595.0,146.87,146.99,145.54,145.85,362595.0
2020-04-14 12:15:00,145.81,146.55,145.46,145.57,353101.0,145.81,146.55,145.46,145.57,353101.0
2020-04-14 12:20:00,145.53,145.69,144.6,144.9,433585.0,145.53,145.69,144.6,144.9,433585.0
2020-04-14 12:25:00,144.94,145.22,144.52,145.09,240428.0,144.94,145.22,144.52,145.09,240428.0
2020-04-14 12:30:00,145.16,146.08,144.85,144.97,367304.0,145.16,146.08,144.85,144.97,367304.0
2020-04-14 12:35:00,144.97,145.54,144.92,144.98,155164.0,144.97,145.54,144.92,144.98,155164.0
2020-04-14 12:40:00,145.05,145.33,144.46,144.8,243817.0,145.05,145.33,144.46,144.8,243817.0
2020-04-14 12:45:00,144.82,145.27,144.82,145.13,139954.0,144.82,145.27,144.82,145.13,139954.0
2020-04-14 12:50:00,145.15,145.89,145.11,145.86,178637.0,145.15,145.89,145.11,145.86,178637.0
2020-04-14 12:55:00,145.85,146.01,145.06,145.17,141992.0,145.85,146.01,145.06,145.17,141992.0
2020-04-14 13:00:00,145.14,145.54,144.12,144.22,229583.0,145.14,145.54,144.12,144.22,229583.0
2020-04-14 13:05:00,144.22,144.25,143.33,143.55,378033.0,144.22,144.25,143.33,143.55,378033.0
2020-04-14 13:10:00,143.55,144.33,143.4,144.15,216454.0,143.55,144.33,143.4,144.15,216454.0
2020-04-14 13:15:00,144.22,144.37,143.0,143.11,298914.0,144.22,144.37,143.0,143.11,298914.0
2020-04-14 13:20:00,143.18,144.06,143.0,143.88,233927.0,143.18,144.06,143.0,143.88,233927.0
2020-04-14 13:25:00,143.87,143.98,143.34,143.54,117001.0,143.87,143.98,143.34,143.54,117001.0
2020-04-14 13:30:00,143.49,144.0,143.49,143.81,139869.0,143.49,144.0,143.49,143.81,139869.0
2020-04-14 13:35:00,143.76,143.84,143.12,143.53,169581.0,143.76,143.84,143.12,143.53,169581.0
2020-04-14 13:40:00,143.47,143.53,143.07,143.43,166695.0,143.47,143.53,143.07,143.43,166695.0
2020-04-14 13:45:00,143.42,144.49,143.39,143.77,300888.0,143.42,144.49,143.39,143.77,300888.0
2020-04-14 13:50:00,143.75,144.1,143.36,143.53,182909.0,143.75,144.1,143.36,143.53,182909.0
2020-04-14 13:55:00,143.58,144.05,143.39,143.83,121651.0,143.58,144.05,143.39,143.83,121651.0
2020-04-14 14:00:00,143.88,143.89,143.38,143.58,129232.0,143.88,143.89,143.38,143.58,129232.0
2020-04-14 14:05:00,143.56,143.68,143.11,143.28,139853.0,143.56,143.68,143.11,143.28,139853.0
2020-04-14 14:10:00,143.25,143.47,143.0,143.22,197883.0,143.25,143.47,143.0,143.22,197883.0
2020-04-14 14:15:00,143.19,143.34,142.8,143.25,219133.0,143.19,143.34,142.8,143.25,219133.0
2020-04-14 14:20:00,143.23,144.0,143.14,143.93,275840.0,143.23,144.0,143.14,143.93,275840.0
2020-04-14 14:25:00,143.93,144.0,142.95,143.11,223513.0,143.93,144.0,142.95,143.11,223513.0
2020-04-14 14:30:00,143.12,143.28,142.51,142.84,271422.0,143.12,143.28,142.51,142.84,271422.0
2020-04-14 14:35:00,142.81,143.0,142.6,142.86,108354.0,142.81,143.0,142.6,142.86,108354.0
2020-04-14 14:40:00,142.88,143.13,142.1,142.28,312038.0,142.88,143.13,142.1,142.28,312038.0
2020-04-14 14:45:00,142.28,142.6,141.92,142.2,282759.0,142.28,142.6,141.92,142.2,282759.0
2020-04-14 14:50:00,142.19,142.47,142.0,142.28,214511.0,142.19,142.47,142.0,142.28,214511.0
2020-04-14 14:55:00,142.29,142.83,141.97,142.65,342544.0,142.29,142.83,141.97,142.65,342544.0
2020-04-14 15:00:00,142.66,142.75,142.1,142.62,178561.0,142.66,142.75,142.1,142.62,178561.0
2020-04-14 15:05:00,142.59,142.63,142.01,142.15,230067.0,142.59,142.63,142.01,142.15,230067.0
2020-04-14 15:10:00,142.13,142.64,141.97,142.48,234117.0,142.13,142.64,141.97,142.48,234117.0
2020-04-14 15:15:00,142.47,142.47,141.39,141.76,369948.0,142.47,142.47,141.39,141.76,369948.0
2020-04-14 15:20:00,141.79,141.85,140.5,140.84,496797.0,141.79,141.85,140.5,140.84,496797.0
2020-04-14 15:25:00,140.87,141.45,140.84,141.24,296839.0,140.87,141.45,140.84,141.24,296839.0
2020-04-14 15:30:00,141.27,141.7,141.2,141.32,335539.0,141.27,141.7,141.2,141.32,335539.0
2020-04-14 15:35:00,141.28,141.75,141.17,141.41,307905.0,141.28,141.75,141.17,141.41,307905.0
2020-04-14 15:40:00,141.38,142.2,141.38,142.11,422610.0,141.38,142.2,141.38,142.11,422610.0
2020-04-14 15:45:00,142.11,142.14,141.69,141.94,330527.0,142.11,142.14,141.69,141.94,330527.0
2020-04-14 15:50:00,141.96,142.05,141.3,141.34,417307.0,141.96,142.05,141.3,141.34,417307.0
2020-04-14 15:55:00,141.35,141.4,140.98,140.99,799661.0,141.35,141.4,140.98,140.99,799661.0
2020-04-15 09:30:00,139.0,139.24,136.92,138.05,1041413.0,139.0,139.24,136.92,138.05,1041413.0
2020-04-15 09:35:00,138.08,139.79,137.12,139.08,655773.0,138.08,139.79,137.12,139.08,655773.0
2020-04-15 09:40:00,139.24,139.4,137.71,137.86,461621.0,139.24,139.4,137.71,137.86,461621.0
2020-04-15 09:45:00,137.95,138.76,137.4,138.07,443034.0,137.95,138.76,137.4,138.07,443034.0
2020-04-15 09:50:00,138.05,138.45,136.26,136.71,490304.0,138.05,138.45,136.26,136.71,490304.0
2020-04-15 09:55:00,136.62,137.18,136.23,136.78,400394.0,136.62,137.18,136.23,136.78,400394.0
2020-04-15 10:00:00,136.71,136.8,135.1,135.42,611265.0,136.71,136.8,135.1,135.42,611265.0
2020-04-15 10:05:00,135.46,136.35,135.38,135.98,372041.0,135.46,136.35,135.38,135.98,372041.0
2020-04-15 10:10:00,135.97,136.55,135.5,135.77,436016.0,135.97,136.55,135.5,135.77,436016.0
2020-04-15 10:15:00,135.7,136.29,135.11,135.44,377281.0,135.7,136.29,135.11,135.44,377281.0
2020-04-15 10:20:00,135.47,135.85,135.0,135.45,365825.0,135.47,135.85,135.0,135.45,365825.0
2020-04-15 10:25:00,135.44,135.65,134.8,135.08,448465.0,135.44,135.65,134.8,135.08,448465.0
2020-04-15 10:30:00,135.08,135.14,134.23,134.5,448745.0,135.08,135.14,134.23,134.5,448745.0
2020-04-15 10:35:00,134.5,135.3,134.26,135.02,312811.0,134.5,135.3,134.26,135.02,312811.0
2020-04-15 10:40:00,135.02,136.09,134.72,135.76,352866.0,135.02,136.09,134.72,135.76,352866.0
2020-04-15 10:45:00,135.73,136.32,135.31,135.99,309145.0,135.73,136.32,135.31,135.99,309145.0
2020-04-15 10:50:00,135.96,135.96,134.89,135.36,222738.0,135.96,135.96,134.89,135.36,222738.0
2020-04-15 10:55:00,135.37,135.47,134.69,134.82,238820.0,135.37,135.47,134.69,134.82,238820.0
2020-04-15 11:00:00,134.82,135.0,134.41,134.65,212415.0,134.82,135.0,134.41,134.65,212415.0
2020-04-15 11:05:00,134.63,134.71,134.05,134.38,251886.0,134.63,134.71,134.05,134.38,251886.0
2020-04-15 11:10:00,134.33,135.16,134.27,134.68,208473.0,134.33,135.16,134.27,134.68,208473.0
2020-04-15 11:15:00,134.62,134.89,133.47,133.59,481176.0,134.62,134.89,133.47,133.59,481176.0
2020-04-15 11:20:00,133.59,133.61,132.9,133.25,399783.0,133.59,133.61,132.9,133.25,399783.0
2020-04-15 11:25:00,133.27,133.98,133.15,133.85,214778.0,133.27,133.98,133.15,133.85,214778.0
2020-04-15 11:30:00,133.87,134.48,133.73,134.18,266332.0,133.87,134.48,133.73,134.18,266332.0
2020-04-15 11:35:00,134.15,134.43,133.6,134.06,168891.0,134.15,134.43,133.6,134.06,168891.0
2020-04-15 11:40:00,134.09,134.3,133.6,134.06,153276.0,134.09,134.3,133.6,134.06,153276.0
2020-04-15 11:45:00,134.09,135.25,133.88,134.47,294706.0,134.09,135.25,133.88,134.47,294706.0
2020-04-15 11:50:00,134.43,134.98,134.43,134.6,112293.0,134.43,134.98,134.43,134.6,112293.0
2020-04-15 11:55:00,134.55,135.39,134.54,135.1,175265.0,134.55,135.39,134.54,135.1,175265.0
2020-04-15 12:00:00,135.09,136.45,135.03,136.33,435208.0,135.09,136.45,135.03,136.33,435208.0
2020-04-15 12:05:00,136.34,136.4,135.61,135.76,261790.0,136.34,136.4,135.61,135.76,261790.0
2020-04-15 12:10:00,135.79,135.95,135.37,135.68,189160.0,135.79,135.95,135.37,135.68,189160.0
2020-04-15 12:15:00,135.6,136.46,135.51,136.09,155407.0,135.6,136.46,135.51,136.09,155407.0
2020-04-15 12:20:00,136.16,136.74,136.16,136.37,217895.0,136.16,136.74,136.16,136.37,217895.0
2020-04-15 12:25:00,136.4,136.55,136.0,136.52,142217.0,136.4,136.55,136.0,136.52,142217.0
2020-04-15 12:30:00,136.52,137.8,136.43,137.66,384458.0,136.52,137.8,136.43,137.66,384458.0
2020-04-15 12:35:00,137.7,137.8,137.05,137.46,309272.0,137.7,137.8,137.05,137.46,309272.0
2020-04-15 12:40:00,137.47,137.9,136.88,137.67,222891.0,137.47,137.9,136.88,137.67,222891.0
2020-04-15 12:45:00,137.67,137.77,137.21,137.37,149071.0,137.67,137.77,137.21,137.37,149071.0
2020-04-15 12:50:00,137.37,137.64,136.39,136.8,242203.0,137.37,137.64,136.39,136.8,242203.0
2020-04-15 12:55:00,136.76,136.83,136.0,136.58,225200.0,136.76,136.83,136.0,136.58,225200.0
2020-04-15 13:00:00,136.58,137.55,136.4,137.37,189113.0,136.58,137.55,136.4,137.37,189113.0
2020-04-15 13:05:00,137.37,139.78,137.29,139.4,505188.0,137.37,139.78,137.29,139.4,505188.0
2020-04-15 13:10:00,139.34,139.88,138.88,139.15,368100.0,139.34,139.88,138.88,139.15,368100.0
2020-04-15 13:15:00,139.05,139.9,138.85,139.41,301456.0,139.05,139.9,138.85,139.41,301456.0
2020-04-15 13:20:00,139.39,139.49,138.71,139.13,275971.0,139.39,139.49,138.71,139.13,275971.0
2020-04-15 13:25:00,139.14,139.34,138.13,138.39,240993.0,139.14,139.34,138.13,138.39,240993.0
2020-04-15 13:30:00,138.39,138.98,137.87,138.87,263793.0,138.39,138.98,137.87,138.87,263793.0
2020-04-15 13:35:00,138.81,139.07,138.0,138.38,165851.0,138.81,139.07,138.0,138.38,165851.0
2020-04-15 13:40:00,138.35,138.88,138.16,138.75,150886.0,138.35,138.88,138.16,138.75,150886.0
2020-04-15 13:45:00,138.63,139.25,138.41,138.88,167533.0,138.63,139.25,138.41,138.88,167533.0
2020-04-15 13:50:00,138.87,139.35,138.82,139.18,170048.0,138.87,139.35,138.82,139.18,170048.0
2020-04-15 13:55:00,139.17,141.26,139.16,141.25,550764.0,139.17,141.26,139.16,141.25,550764.0
2020-04-15 14:00:00,141.24,142.65,141.07,141.97,731203.0,141.24,142.65,141.07,141.97,731203.0
2020-04-15 14:05:00,141.98,142.33,141.15,141.19,478019.0,141.98,142.33,141.15,141.19,478019.0
2020-04-15 14:10:00,141.23,142.99,140.87,142.74,533551.0,141.23,142.99,140.87,142.74,533551.0
2020-04-15 14:15:00,142.72,143.63,142.26,143.58,553361.0,142.72,143.63,142.26,143.58,553361.0
2020-04-15 14:20:00,143.54,144.49,143.33,143.56,710089.0,143.54,144.49,143.33,143.56,710089.0
2020-04-15 14:25:00,143.55,145.14,143.1,145.0,675227.0,143.55,145.14,143.1,145.0,675227.0
2020-04-15 14:30:00,145.12,145.6,144.13,145.46,684092.0,145.12,145.6,144.13,145.46,684092.0
2020-04-15 14:35:00,145.47,148.0,145.2,147.13,1183376.0,145.47,148.0,145.2,147.13,1183376.0
2020-04-15 14:40:00,147.07,147.4,146.12,146.88,817390.0,147.07,147.4,146.12,146.88,817390.0
2020-04-15 14:45:00,146.88,148.69,146.77,147.95,1010866.0,146.88,148.69,146.77,147.95,1010866.0
2020-04-15 14:50:00,147.93,147.93,145.94,146.35,795886.0,147.93,147.93,145.94,146.35,795886.0
2020-04-15 14:55:00,146.4,147.44,145.77,147.2,604731.0,146.4,147.44,145.77,147.2,604731.0
2020-04-15 15:00:00,147.35,147.35,145.53,146.08,483278.0,147.35,147.35,145.53,146.08,483278.0
2020-04-15 15:05:00,146.04,146.5,145.41,146.08,524389.0,146.04,146.5,145.41,146.08,524389.0
2020-04-15 15:10:00,146.03,146.75,145.45,146.09,449829.0,146.03,146.75,145.45,146.09,449829.0
2020-04-15 15:15:00,146.13,146.4,145.6,145.82,313850.0,146.13,146.4,145.6,145.82,313850.0
2020-04-15 15:20:00,145.9,145.95,144.54,144.93,510758.0,145.9,145.95,144.54,144.93,510758.0
2020-04-15 15:25:00,144.89,144.92,143.41,144.67,655221.0,144.89,144.92,143.41,144.67,655221.0
2020-04-15 15:30:00,144.69,145.5,144.31,145.48,535164.0,144.69,145.5,144.31,145.48,535164.0
2020-04-15 15:35:00,145.43,146.48,145.07,145.74,590142.0,145.43,146.48,145.07,145.74,590142.0
2020-04-15 15:40:00,145.73,146.05,144.79,145.57,349935.0,145.73,146.05,144.79,145.57,349935.0
2020-04-15 15:45:00,145.54,146.25,145.51,145.99,385001.0,145.54,146.25,145.51,145.99,385001.0
2020-04-15 15:50:00,145.99,146.2,144.82,144.92,427379.0,145.99,146.2,144.82,144.92,427379.0
2020-04-15 15:55:00,144.92,146.08,144.87,145.89,537350.0,144.92,146.08,144.87,145.89,537350.0
2020-04-16 09:30:00,141.46,143.24,140.38,141.08,913141.0,141.46,143.24,140.38,141.08,913141.0
2020-04-16 09:35:00,141.19,141.78,139.15,139.16,729101.0,141.19,141.78,139.15,139.16,729101.0
2020-04-16 09:40:00,139.21,140.12,139.04,139.76,613784.0,139.21,140.12,139.04,139.76,613784.0
2020-04-16 09:45:00,139.82,140.8,138.5,138.84,757801.0,139.82,140.8,138.5,138.84,757801.0
2020-04-16 09:50:00,138.91,139.08,138.3,138.93,433920.0,138.91,139.08,138.3,138.93,433920.0
2020-04-16 09:55:00,138.94,139.19,137.77,137.97,577135.0,138.94,139.19,137.77,137.97,577135.0
2020-04-16 10:00:00,137.97,138.86,137.7,138.23,590907.0,137.97,138.86,137.7,138.23,590907.0
2020-04-16 10:05:00,138.24,139.9,138.17,139.01,590402.0,138.24,139.9,138.17,139.01,590402.0
2020-04-16 10:10:00,139.01,139.24,138.2,138.95,366624.0,139.01,139.24,138.2,138.95,366624.0
2020-04-16 10:15:00,138.93,139.75,138.93,139.28,363195.0,138.93,139.75,138.93,139.28,363195.0
2020-04-16 10:20:00,139.24,140.8,139.0,140.73,567788.0,139.24,140.8,139.0,140.73,567788.0
2020-04-16 10:25:00,140.75,140.96,140.17,140.24,422059.0,140.75,140.96,140.17,140.24,422059.0
2020-04-16 10:30:00,140.25,140.48,139.07,139.53,310559.0,140.25,140.48,139.07,139.53,310559.0
2020-04-16 10:35:00,139.53,139.6,138.54,138.64,338028.0,139.53,139.6,138.54,138.64,338028.0
2020-04-16 10:40:00,138.64,139.39,138.41,139.18,379127.0,138.64,139.39,138.41,139.18,379127.0
2020-04-16 10:45:00,139.2,139.29,138.6,139.15,338213.0,139.2,139.29,138.6,139.15,338213.0
2020-04-16 10:50:00,139.13,139.15,138.65,138.85,238437.0,139.13,139.15,138.65,138.85,238437.0
2020-04-16 10:55:00,138.82,139.3,138.6,138.96,323530.0,138.82,139.3,138.6,138.96,323530.0
2020-04-16 11:00:00,138.98,139.2,138.61,138.99,252605.0,138.98,139.2,138.61,138.99,252605.0
2020-04-16 11:05:00,139.0,139.55,138.9,139.21,303139.0,139.0,139.55,138.9,139.21,303139.0
2020-04-16 11:10:00,139.2,140.23,139.12,139.75,456090.0,139.2,140.23,139.12,139.75,456090.0
2020-04-16 11:15:00,139.78,139.87,138.88,139.01,271354.0,139.78,139.87,138.88,139.01,271354.0
2020-04-16 11:20:00,139.09,139.1,137.81,138.12,522709.0,139.09,139.1,137.81,138.12,522709.0
2020-04-16 11:25:00,138.11,138.52,137.85,137.91,329491.0,138.11,138.52,137.85,137.91,329491.0
2020-04-16 11:30:00,137.92,138.15,137.0,137.08,474610.0,137.92,138.15,137.0,137.08,474610.0
2020-04-16 11:35:00,137.07,137.38,136.75,137.18,378537.0,137.07,137.38,136.75,137.18,378537.0
2020-04-16 11:40:00,137.19,137.3,136.58,137.13,383602.0,137.19,137.3,136.58,137.13,383602.0
2020-04-16 11:45:00,137.09,137.4,136.81,137.2,312631.0,137.09,137.4,136.81,137.2,312631.0
2020-04-16 11:50:00,137.17,137.36,136.82,137.11,294490.0,137.17,137.36,136.82,137.11,294490.0
2020-04-16 11:55:00,137.12,137.2,136.6,136.98,266872.0,137.12,137.2,136.6,136.98,266872.0
2020-04-16 12:00:00,137.01,137.75,136.99,137.7,460853.0,137.01,137.75,136.99,137.7,460853.0
2020-04-16 12:05:00,137.67,137.95,137.0,137.0,337223.0,137.67,137.95,137.0,137.0,337223.0
2020-04-16 12:10:00,137.05,137.11,136.75,136.87,191847.0,137.05,137.11,136.75,136.87,191847.0
2020-04-16 12:15:00,136.9,136.97,136.21,136.47,377697.0,136.9,136.97,136.21,136.47,377697.0
2020-04-16 12:20:00,136.5,136.54,136.01,136.12,290680.0,136.5,136.54,136.01,136.12,290680.0
2020-04-16 12:25:00,136.18,136.29,135.6,135.81,405141.0,136.18,136.29,135.6,135.81,405141.0
2020-04-16 12:30:00,135.81,135.9,135.24,135.27,408366.0,135.81,135.9,135.24,135.27,408366.0
2020-04-16 12:35:00,135.31,135.45,135.01,135.18,361014.0,135.31,135.45,135.01,135.18,361014.0
2020-04-16 12:40:00,135.17,135.65,135.16,135.34,392017.0,135.17,135.65,135.16,135.34,392017.0
2020-04-16 12:45:00,135.36,135.82,135.13,135.7,227899.0,135.36,135.82,135.13,135.7,227899.0
2020-04-16 12:50:00,135.71,135.88,135.5,135.56,217797.0,135.71,135.88,135.5,135.56,217797.0
2020-04-16 12:55:00,135.58,136.1,135.12,136.08,311790.0,135.58,136.1,135.12,136.08,311790.0
2020-04-16 13:00:00,136.06,136.83,135.92,136.61,422428.0,136.06,136.83,135.92,136.61,422428.0
2020-04-16 13:05:00,136.62,138.34,136.51,138.14,675762.0,136.62,138.34,136.51,138.14,675762.0
2020-04-16 13:10:00,138.11,138.35,137.02,137.18,527082.0,138.11,138.35,137.02,137.18,527082.0
2020-04-16 13:15:00,137.14,137.39,136.41,137.28,354010.0,137.14,137.39,136.41,137.28,354010.0
2020-04-16 13:20:00,137.29,137.88,136.89,137.62,350828.0,137.29,137.88,136.89,137.62,350828.0
2020-04-16 13:25:00,137.58,137.63,136.67,136.95,252722.0,137.58,137.63,136.67,136.95,252722.0
2020-04-16 13:30:00,136.97,137.04,136.2,136.29,239132.0,136.97,137.04,136.2,136.29,239132.0
2020-04-16 13:35:00,136.32,136.54,135.28,135.3,369085.0,136.32,136.54,135.28,135.3,369085.0
2020-04-16 13:40:00,135.32,136.15,135.26,136.0,388813.0,135.32,136.15,135.26,136.0,388813.0
2020-04-16 13:45:00,135.99,136.39,135.3,135.3,297469.0,135.99,136.39,135.3,135.3,297469.0
2020-04-16 13:50:00,135.37,136.1,135.3,135.65,243412.0,135.37,136.1,135.3,135.65,243412.0
2020-04-16 13:55:00,135.67,135.91,135.36,135.46,213550.0,135.67,135.91,135.36,135.46,213550.0
2020-04-16 14:00:00,135.47,135.73,135.1,135.53,291949.0,135.47,135.73,135.1,135.53,291949.0
2020-04-16 14:05:00,135.52,136.77,135.36,136.55,373116.0,135.52,136.77,135.36,136.55,373116.0
2020-04-16 14:10:00,136.57,136.57,135.8,136.39,236178.0,136.57,136.57,135.8,136.39,236178.0
2020-04-16 14:15:00,136.41,136.7,135.78,136.08,201674.0,136.41,136.7,135.78,136.08,201674.0
2020-04-16 14:20:00,136.07,136.2,135.25,135.35,364733.0,136.07,136.2,135.25,135.35,364733.0
2020-04-16 14:25:00,135.35,135.65,135.2,135.51,319892.0,135.35,135.65,135.2,135.51,319892.0
2020-04-16 14:30:00,135.48,135.58,135.0,135.27,395293.0,135.48,135.58,135.0,135.27,395293.0
2020-04-16 14:35:00,135.3,135.63,135.14,135.14,289862.0,135.3,135.63,135.14,135.14,289862.0
2020-04-16 14:40:00,135.19,135.32,134.41,135.12,698615.0,135.19,135.32,134.41,135.12,698615.0
2020-04-16 14:45:00,135.12,135.54,134.65,135.16,511295.0,135.12,135.54,134.65,135.16,511295.0
2020-04-16 14:50:00,135.16,135.45,134.68,135.26,346067.0,135.16,135.45,134.68,135.26,346067.0
2020-04-16 14:55:00,135.34,135.37,134.92,135.0,269188.0,135.34,135.37,134.92,135.0,269188.0
2020-04-16 15:00:00,135.08,135.79,135.03,135.55,298537.0,135.08,135.79,135.03,135.55,298537.0
2020-04-16 15:05:00,135.58,135.65,135.04,135.14,195653.0,135.58,135.65,135.04,135.14,195653.0
2020-04-16 15:10:00,135.13,135.3,134.8,134.88,263061.0,135.13,135.3,134.8,134.88,263061.0
2020-04-16 15:15:00,134.84,135.12,134.45,134.87,277618.0,134.84,135.12,134.45,134.87,277618.0
2020-04-16 15:20:00,134.84,135.05,134.64,134.96,199737.0,134.84,135.05,134.64,134.96,199737.0
2020-04-16 15:25:00,134.97,135.57,134.5,135.51,367579.0,134.97,135.57,134.5,135.51,367579.0
2020-04-16 15:30:00,135.51,135.51,134.77,135.17,400745.0,135.51,135.51,134.77,135.17,400745.0
2020-04-16 15:35:00,135.18,135.5,134.75,134.9,589886.0,135.18,135.5,134.75,134.9,589886.0
2020-04-16 15:40:00,134.93,135.1,134.6,134.97,386736.0,134.93,135.1,134.6,134.97,386736.0
2020-04-16 15:45:00,134.97,135.07,134.44,134.64,536125.0,134.97,135.07,134.44,134.64,536125.0
2020-04-16 15:50:00,134.73,135.0,134.54,134.67,438916.0,134.73,135.0,134.54,134.67,438916.0
2020-04-16 15:55:00,134.67,134.68,134.0,134.12,1030703.0,134.67,134.68,134.0,134.12,1030703.0
2020-04-17 09:30:00,149.41,149.65,146.0,147.22,2806701.0,149.41,149.65,146.0,147.22,2806701.0
2020-04-17 09:35:00,147.25,148.07,145.0,146.04,1358350.0,147.25,148.07,145.0,146.04,1358350.0
2020-04-17 09:40:00,146.08,147.54,145.92,147.14,1087528.0,146.08,147.54,145.92,147.14,1087528.0
2020-04-17 09:45:00,147.2,149.6,147.19,149.01,1354625.0,147.2,149.6,147.19,149.01,1354625.0
2020-04-17 09:50:00,149.0,153.03,148.96,152.68,2261135.0,149.0,153.03,148.96,152.68,2261135.0
2020-04-17 09:55:00,152.65,153.75,151.33,151.42,1907947.0,152.65,153.75,151.33,151.42,1907947.0
2020-04-17 10:00:00,151.37,151.96,150.3,150.92,1072814.0,151.37,151.96,150.3,150.92,1072814.0
2020-04-17 10:05:00,150.94,151.0,149.53,150.29,865451.0,150.94,151.0,149.53,150.29,865451.0
2020-04-17 10:10:00,150.3,151.1,147.84,148.81,1035556.0,150.3,151.1,147.84,148.81,1035556.0
2020-04-17 10:15:00,148.78,148.83,146.63,146.82,918064.0,148.78,148.83,146.63,146.82,918064.0
2020-04-17 10:20:00,146.87,149.75,146.7,149.6,1044225.0,146.87,149.75,146.7,149.6,1044225.0
2020-04-17 10:25:00,149.63,150.58,148.73,149.21,840657.0,149.63,150.58,148.73,149.21,840657.0
2020-04-17 10:30:00,149.14,149.18,147.9,148.26,571610.0,149.14,149.18,147.9,148.26,571610.0
2020-04-17 10:35:00,148.27,149.61,148.11,149.52,537017.0,148.27,149.61,148.11,149.52,537017.0
2020-04-17 10:40:00,149.55,149.98,149.29,149.88,601235.0,149.55,149.98,149.29,149.88,601235.0
2020-04-17 10:45:00,149.9,150.46,149.3,150.07,704481.0,149.9,150.46,149.3,150.07,704481.0
2020-04-17 10:50:00,150.04,151.7,150.03,151.65,1015104.0,150.04,151.7,150.03,151.65,1015104.0
2020-04-17 10:55:00,151.64,152.22,150.91,151.03,825680.0,151.64,152.22,150.91,151.03,825680.0
2020-04-17 11:00:00,151.05,152.0,150.35,151.29,678628.0,151.05,152.0,150.35,151.29,678628.0
2020-04-17 11:05:00,151.3,151.68,150.59,151.36,393118.0,151.3,151.68,150.59,151.36,393118.0
2020-04-17 11:10:00,151.4,151.4,150.45,151.05,372403.0,151.4,151.4,150.45,151.05,372403.0
2020-04-17 11:15:00,151.09,151.65,150.83,151.37,385573.0,151.09,151.65,150.83,151.37,385573.0
2020-04-17 11:20:00,151.4,151.5,150.19,150.79,415523.0,151.4,151.5,150.19,150.79,415523.0
2020-04-17 11:25:00,150.77,150.9,149.73,150.13,485838.0,150.77,150.9,149.73,150.13,485838.0
2020-04-17 11:30:00,150.15,150.85,150.08,150.71,348016.0,150.15,150.85,150.08,150.71,348016.0
2020-04-17 11:35:00,150.72,150.84,149.0,149.36,432770.0,150.72,150.84,149.0,149.36,432770.0
2020-04-17 11:40:00,149.36,150.08,149.32,149.94,278859.0,149.36,150.08,149.32,149.94,278859.0
2020-04-17 11:45:00,149.9,150.13,149.6,149.97,236274.0,149.9,150.13,149.6,149.97,236274.0
2020-04-17 11:50:00,149.98,150.22,149.31,149.92,299006.0,149.98,150.22,149.31,149.92,299006.0
2020-04-17 11:55:00,149.91,150.48,149.69,150.41,255869.0,149.91,150.48,149.69,150.41,255869.0
2020-04-17 12:00:00,150.44,150.48,150.17,150.39,222184.0,150.44,150.48,150.17,150.39,222184.0
2020-04-17 12:05:00,150.43,150.99,150.3,150.72,334487.0,150.43,150.99,150.3,150.72,334487.0
2020-04-17 12:10:00,150.7,151.15,150.51,150.97,262338.0,150.7,151.15,150.51,150.97,262338.0
2020-04-17 12:15:00,150.95,151.08,150.63,150.88,179692.0,150.95,151.08,150.63,150.88,179692.0
2020-04-17 12:20:00,150.86,150.91,150.27,150.32,185081.0,150.86,150.91,150.27,150.32,185081.0
2020-04-17 12:25:00,150.36,150.47,149.81,150.15,223525.0,150.36,150.47,149.81,150.15,223525.0
2020-04-17 12:30:00,150.15,150.6,150.0,150.44,152358.0,150.15,150.6,150.0,150.44,152358.0
2020-04-17 12:35:00,150.45,150.99,150.41,150.71,209456.0,150.45,150.99,150.41,150.71,209456.0
2020-04-17 12:40:00,150.72,150.9,150.55,150.73,133365.0,150.72,150.9,150.55,150.73,133365.0
2020-04-17 12:45:00,150.73,151.43,150.6,151.34,216226.0,150.73,151.43,150.6,151.34,216226.0
2020-04-17 12:50:00,151.39,151.43,150.9,151.3,264467.0,151.39,151.43,150.9,151.3,264467.0
2020-04-17 12:55:00,151.31,151.35,150.81,151.21,165707.0,151.31,151.35,150.81,151.21,165707.0
2020-04-17 13:00:00,151.21,151.96,151.11,151.55,371137.0,151.21,151.96,151.11,151.55,371137.0
2020-04-17 13:05:00,151.53,152.18,151.26,152.17,434335.0,151.53,152.18,151.26,152.17,434335.0
2020-04-17 13:10:00,152.18,152.45,151.77,151.77,350868.0,152.18,152.45,151.77,151.77,350868.0
2020-04-17 13:15:00,151.81,152.5,151.76,152.36,304726.0,151.81,152.5,151.76,152.36,304726.0
2020-04-17 13:20:00,152.37,152.4,151.43,151.64,387882.0,152.37,152.4,151.43,151.64,387882.0
2020-04-17 13:25:00,151.6,151.97,151.21,151.31,190318.0,151.6,151.97,151.21,151.31,190318.0
2020-04-17 13:30:00,151.34,151.95,151.23,151.58,193938.0,151.34,151.95,151.23,151.58,193938.0
2020-04-17 13:35:00,151.59,152.25,151.39,152.14,266057.0,151.59,152.25,151.39,152.14,266057.0
2020-04-17 13:40:00,152.14,152.4,151.86,152.18,198415.0,152.14,152.4,151.86,152.18,198415.0
2020-04-17 13:45:00,152.2,152.2,150.73,151.0,380235.0,152.2,152.2,150.73,151.0,380235.0
2020-04-17 13:50:00,150.97,151.12,149.61,150.21,491904.0,150.97,151.12,149.61,150.21,491904.0
2020-04-17 13:55:00,150.19,151.03,150.16,150.8,296424.0,150.19,151.03,150.16,150.8,296424.0
2020-04-17 14:00:00,150.81,150.86,149.2,149.54,354162.0,150.81,150.86,149.2,149.54,354162.0
2020-04-17 14:05:00,149.54,150.43,149.51,150.29,308659.0,149.54,150.43,149.51,150.29,308659.0
2020-04-17 14:10:00,150.2,150.25,149.75,149.97,214989.0,150.2,150.25,149.75,149.97,214989.0
2020-04-17 14:15:00,150.01,150.91,149.92,150.85,320698.0,150.01,150.91,149.92,150.85,320698.0
2020-04-17 14:20:00,150.83,151.65,150.74,151.22,421268.0,150.83,151.65,150.74,151.22,421268.0
2020-04-17 14:25:00,151.19,151.38,150.5,150.72,246429.0,151.19,151.38,150.5,150.72,246429.0
2020-04-17 14:30:00,150.72,151.09,149.75,150.96,355426.0,150.72,151.09,149.75,150.96,355426.0
2020-04-17 14:35:00,151.0,151.21,150.5,151.1,283458.0,151.0,151.21,150.5,151.1,283458.0
2020-04-17 14:40:00,151.11,151.3,150.63,150.83,215844.0,151.11,151.3,150.63,150.83,215844.0
2020-04-17 14:45:00,150.8,151.21,150.72,151.21,150864.0,150.8,151.21,150.72,151.21,150864.0
2020-04-17 14:50:00,151.23,151.25,150.2,150.39,211142.0,151.23,151.25,150.2,150.39,211142.0
2020-04-17 14:55:00,150.49,151.43,150.33,151.29,226818.0,150.49,151.43,150.33,151.29,226818.0
2020-04-17 15:00:00,151.28,151.37,150.83,151.04,226316.0,151.28,151.37,150.83,151.04,226316.0
2020-04-17 15:05:00,151.04,151.3,150.9,151.12,154394.0,151.04,151.3,150.9,151.12,154394.0
2020-04-17 15:10:00,151.15,152.06,151.11,151.78,522929.0,151.15,152.06,151.11,151.78,522929.0
2020-04-17 15:15:00,151.78,152.96,151.61,152.8,758183.0,151.78,152.96,151.61,152.8,758183.0
2020-04-17 15:20:00,152.75,152.84,151.77,152.02,620525.0,152.75,152.84,151.77,152.02,620525.0
2020-04-17 15:25:00,152.08,152.59,152.04,152.44,341493.0,152.08,152.59,152.04,152.44,341493.0
2020-04-17 15:30:00,152.48,153.27,152.22,152.41,858762.0,152.48,153.27,152.22,152.41,858762.0
2020-04-17 15:35:00,152.37,153.42,152.23,153.24,591429.0,152.37,153.42,152.23,153.24,591429.0
2020-04-17 15:40:00,153.23,153.55,152.58,153.05,662193.0,153.23,153.55,152.58,153.05,662193.0
2020-04-17 15:45:00,153.05,153.06,151.86,152.52,612926.0,153.05,153.06,151.86,152.52,612926.0
2020-04-17 15:50:00,152.41,153.25,152.41,153.11,701090.0,152.41,153.25,152.41,153.11,701090.0
2020-04-17 15:55:00,153.11,153.79,152.95,153.74,1049190.0,153.11,153.79,152.95,153.74,1049190.0
2020-04-20 09:30:00,147.1,148.86,145.94,147.5,1209426.0,147.1,148.86,145.94,147.5,1209426.0
2020-04-20 09:35:00,147.38,149.0,147.02,148.91,596190.0,147.38,149.0,147.02,148.91,596190.0
2020-04-20 09:40:00,148.93,150.72,148.79,149.85,866308.0,148.93,150.72,148.79,149.85,866308.0
2020-04-20 09:45:00,149.85,151.63,149.76,150.66,754120.0,149.85,151.63,149.76,150.66,754120.0
2020-04-20 09:50:00,150.63,151.3,149.6,149.9,755822.0,150.63,151.3,149.6,149.9,755822.0
2020-04-20 09:55:00,149.93,150.66,149.19,149.58,454576.0,149.93,150.66,149.19,149.58,454576.0
2020-04-20 10:00:00,149.57,150.2,148.83,149.94,477580.0,149.57,150.2,148.83,149.94,477580.0
2020-04-20 10:05:00,150.05,151.19,149.64,151.0,464930.0,150.05,151.19,149.64,151.0,464930.0
2020-04-20 10:10:00,151.05,151.5,150.01,150.25,506022.0,151.05,151.5,150.01,150.25,506022.0
2020-04-20 10:15:00,150.23,150.5,149.62,150.17,335013.0,150.23,150.5,149.62,150.17,335013.0
2020-04-20 10:20:00,150.17,150.2,148.28,149.18,576117.0,150.17,150.2,148.28,149.18,576117.0
2020-04-20 10:25:00,149.2,149.32,148.55,148.77,299757.0,149.2,149.32,148.55,148.77,299757.0
2020-04-20 10:30:00,148.76,149.68,148.66,148.9,383087.0,148.76,149.68,148.66,148.9,383087.0
2020-04-20 10:35:00,148.88,149.0,148.37,148.49,295037.0,148.88,149.0,148.37,148.49,295037.0
2020-04-20 10:40:00,148.51,149.87,148.43,149.63,385139.0,148.51,149.87,148.43,149.63,385139.0
2020-04-20 10:45:00,149.59,150.63,149.33,149.74,538922.0,149.59,150.63,149.33,149.74,538922.0
2020-04-20 10:50:00,149.73,149.97,148.85,149.01,374594.0,149.73,149.97,148.85,149.01,374594.0
2020-04-20 10:55:00,148.97,149.49,148.69,148.88,331851.0,148.97,149.49,148.69,148.88,331851.0
2020-04-20 11:00:00,148.89,149.44,148.83,149.15,205730.0,148.89,149.44,148.83,149.15,205730.0
2020-04-20 11:05:00,149.2,149.49,148.56,148.76,239651.0,149.2,149.49,148.56,148.76,239651.0
2020-04-20 11:10:00,148.76,149.2,148.32,148.5,274438.0,148.76,149.2,148.32,148.5,274438.0
2020-04-20 11:15:00,148.53,149.68,148.51,148.96,285314.0,148.53,149.68,148.51,148.96,285314.0
2020-04-20 11:20:00,148.96,149.3,148.65,148.93,153322.0,148.96,149.3,148.65,148.93,153322.0
2020-04-20 11:25:00,148.9,148.93,147.88,148.18,515145.0,148.9,148.93,147.88,148.18,515145.0
2020-04-20 11:30:00,148.09,148.45,147.82,148.42,305020.0,148.09,148.45,147.82,148.42,305020.0
2020-04-20 11:35:00,148.38,148.75,147.9,148.27,364251.0,148.38,148.75,147.9,148.27,364251.0
2020-04-20 11:40:00,148.26,148.3,148.0,148.17,197422.0,148.26,148.3,148.0,148.17,197422.0
2020-04-20 11:45:00,148.19,148.95,148.05,148.95,226235.0,148.19,148.95,148.05,148.95,226235.0
2020-04-20 11:50:00,148.92,149.28,148.3,148.39,288505.0,148.92,149.28,148.3,148.39,288505.0
2020-04-20 11:55:00,148.4,148.46,147.97,148.12,328975.0,148.4,148.46,147.97,148.12,328975.0
2020-04-20 12:00:00,148.16,148.38,147.73,147.84,281551.0,148.16,148.38,147.73,147.84,281551.0
2020-04-20 12:05:00,147.85,148.2,147.78,148.13,169563.0,147.85,148.2,147.78,148.13,169563.0
2020-04-20 12:10:00,148.1,148.16,147.32,147.44,247696.0,148.1,148.16,147.32,147.44,247696.0
2020-04-20 12:15:00,147.43,147.84,147.39,147.73,186475.0,147.43,147.84,147.39,147.73,186475.0
2020-04-20 12:20:00,147.73,148.09,147.55,147.79,129055.0,147.73,148.09,147.55,147.79,129055.0
2020-04-20 12:25:00,147.8,147.95,147.5,147.55,124233.0,147.8,147.95,147.5,147.55,124233.0
2020-04-20 12:30:00,147.55,147.74,147.5,147.55,134213.0,147.55,147.74,147.5,147.55,134213.0
2020-04-20 12:35:00,147.61,147.65,147.33,147.35,200423.0,147.61,147.65,147.33,147.35,200423.0
2020-04-20 12:40:00,147.34,147.34,146.81,146.89,474046.0,147.34,147.34,146.81,146.89,474046.0
2020-04-20 12:45:00,146.93,147.09,146.82,146.99,174350.0,146.93,147.09,146.82,146.99,174350.0
2020-04-20 12:50:00,146.99,147.0,146.51,146.66,233690.0,146.99,147.0,146.51,146.66,233690.0
2020-04-20 12:55:00,146.63,146.75,146.05,146.32,333520.0,146.63,146.75,146.05,146.32,333520.0
2020-04-20 13:00:00,146.37,146.37,145.6,145.69,481159.0,146.37,146.37,145.6,145.69,481159.0
2020-04-20 13:05:00,145.66,146.49,145.66,146.07,277953.0,145.66,146.49,145.66,146.07,277953.0
2020-04-20 13:10:00,146.01,146.14,145.01,145.02,419972.0,146.01,146.14,145.01,145.02,419972.0
2020-04-20 13:15:00,145.09,145.86,145.0,145.59,462060.0,145.09,145.86,145.0,145.59,462060.0
2020-04-20 13:20:00,145.6,145.98,145.05,145.12,306796.0,145.6,145.98,145.05,145.12,306796.0
2020-04-20 13:25:00,145.15,146.55,145.05,146.3,446712.0,145.15,146.55,145.05,146.3,446712.0
2020-04-20 13:30:00,146.3,146.65,145.86,146.59,304574.0,146.3,146.65,145.86,146.59,304574.0
2020-04-20 13:35:00,146.61,146.8,146.17,146.71,290780.0,146.61,146.8,146.17,146.71,290780.0
2020-04-20 13:40:00,146.74,147.34,146.66,146.97,394551.0,146.74,147.34,146.66,146.97,394551.0
2020-04-20 13:45:00,146.95,147.06,145.89,146.01,346090.0,146.95,147.06,145.89,146.01,346090.0
2020-04-20 13:50:00,145.95,146.3,145.63,145.94,274838.0,145.95,146.3,145.63,145.94,274838.0
2020-04-20 13:55:00,145.96,146.15,145.52,145.71,280463.0,145.96,146.15,145.52,145.71,280463.0
2020-04-20 14:00:00,145.66,146.29,145.5,146.07,266988.0,145.66,146.29,145.5,146.07,266988.0
2020-04-20 14:05:00,146.08,146.1,145.45,145.65,236704.0,146.08,146.1,145.45,145.65,236704.0
2020-04-20 14:10:00,145.68,145.91,145.05,145.18,410426.0,145.68,145.91,145.05,145.18,410426.0
2020-04-20 14:15:00,145.13,145.6,145.06,145.15,321312.0,145.13,145.6,145.06,145.15,321312.0
2020-04-20 14:20:00,145.16,145.36,145.0,145.1,285550.0,145.16,145.36,145.0,145.1,285550.0
2020-04-20 14:25:00,145.08,145.25,143.2,143.28,862390.0,145.08,145.25,143.2,143.28,862390.0
2020-04-20 14:30:00,143.24,144.47,143.21,143.8,460839.0,143.24,144.47,143.21,143.8,460839.0
2020-04-20 14:35:00,143.72,144.63,143.59,143.84,362130.0,143.72,144.63,143.59,143.84,362130.0
2020-04-20 14:40:00,143.87,143.94,143.5,143.56,327419.0,143.87,143.94,143.5,143.56,327419.0
2020-04-20 14:45:00,143.54,144.19,143.5,143.86,297227.0,143.54,144.19,143.5,143.86,297227.0
2020-04-20 14:50:00,143.89,143.95,143.4,143.4,260660.0,143.89,143.95,143.4,143.4,260660.0
2020-04-20 14:55:00,143.41,143.43,142.55,142.55,573951.0,143.41,143.43,142.55,142.55,573951.0
2020-04-20 15:00:00,142.55,143.39,142.54,143.2,330486.0,142.55,143.39,142.54,143.2,330486.0
2020-04-20 15:05:00,143.21,143.92,142.65,143.63,398927.0,143.21,143.92,142.65,143.63,398927.0
2020-04-20 15:10:00,143.62,143.77,142.9,142.97,277788.0,143.62,143.77,142.9,142.97,277788.0
2020-04-20 15:15:00,142.98,143.29,142.5,142.53,325517.0,142.98,143.29,142.5,142.53,325517.0
2020-04-20 15:20:00,142.52,143.1,142.5,143.0,250382.0,142.52,143.1,142.5,143.0,250382.0
2020-04-20 15:25:00,142.99,143.38,142.76,143.3,245522.0,142.99,143.38,142.76,143.3,245522.0
2020-04-20 15:30:00,143.31,144.45,142.98,144.15,477754.0,143.31,144.45,142.98,144.15,477754.0
2020-04-20 15:35:00,144.17,144.19,143.06,143.34,332149.0,144.17,144.19,143.06,143.34,332149.0
2020-04-20 15:40:00,143.34,143.89,143.21,143.64,341573.0,143.34,143.89,143.21,143.64,341573.0
2020-04-20 15:45:00,143.62,144.21,143.41,144.13,304736.0,143.62,144.21,143.41,144.13,304736.0
2020-04-20 15:50:00,144.06,144.17,143.5,143.8,328220.0,144.06,144.17,143.5,143.8,328220.0
2020-04-20 15:55:00,143.78,143.98,143.5,143.58,499005.0,143.78,143.98,143.5,143.58,499005.0
2020-04-21 09:30:00,139.01,139.38,137.7,138.82,986606.0,139.01,139.38,137.7,138.82,986606.0
2020-04-21 09:35:00,138.81,139.98,138.18,139.73,595479.0,138.81,139.98,138.18,139.73,595479.0
2020-04-21 09:40:00,139.68,140.45,139.4,139.62,629604.0,139.68,140.45,139.4,139.62,629604.0
2020-04-21 09:45:00,139.71,140.21,139.23,139.82,443954.0,139.71,140.21,139.23,139.82,443954.0
2020-04-21 09:50:00,139.8,140.06,139.25,139.61,330768.0,139.8,140.06,139.25,139.61,330768.0
2020-04-21 09:55:00,139.68,140.64,139.36,140.18,438267.0,139.68,140.64,139.36,140.18,438267.0
2020-04-21 10:00:00,140.26,141.79,140.23,141.7,590281.0,140.26,141.79,140.23,141.7,590281.0
2020-04-21 10:05:00,141.66,141.9,140.81,141.0,411223.0,141.66,141.9,140.81,141.0,411223.0
2020-04-21 10:10:00,140.92,141.4,140.1,140.21,301951.0,140.92,141.4,140.1,140.21,301951.0
2020-04-21 10:15:00,140.11,140.46,139.65,140.07,300265.0,140.11,140.46,139.65,140.07,300265.0
2020-04-21 10:20:00,140.14,140.99,139.95,140.42,353982.0,140.14,140.99,139.95,140.42,353982.0
2020-04-21 10:25:00,140.41,140.41,139.12,139.68,293190.0,140.41,140.41,139.12,139.68,293190.0
2020-04-21 10:30:00,139.68,139.88,138.67,138.75,297009.0,139.68,139.88,138.67,138.75,297009.0
2020-04-21 10:35:00,138.76,139.34,138.44,138.86,233769.0,138.76,139.34,138.44,138.86,233769.0
2020-04-21 10:40:00,138.84,138.85,138.09,138.33,292456.0,138.84,138.85,138.09,138.33,292456.0
2020-04-21 10:45:00,138.31,138.65,137.48,137.52,430351.0,138.31,138.65,137.48,137.52,430351.0
2020-04-21 10:50:00,137.56,138.11,137.5,137.58,282472.0,137.56,138.11,137.5,137.58,282472.0
2020-04-21 10:55:00,137.67,137.97,137.45,137.61,248252.0,137.67,137.97,137.45,137.61,248252.0
2020-04-21 11:00:00,137.48,138.3,137.46,137.68,307268.0,137.48,138.3,137.46,137.68,307268.0
2020-04-21 11:05:00,137.63,137.97,137.5,137.7,192889.0,137.63,137.97,137.5,137.7,192889.0
2020-04-21 11:10:00,137.63,138.29,137.5,137.56,264940.0,137.63,138.29,137.5,137.56,264940.0
2020-04-21 11:15:00,137.61,138.2,137.44,138.19,338345.0,137.61,138.2,137.44,138.19,338345.0
2020-04-21 11:20:00,138.19,138.77,138.07,138.17,328769.0,138.19,138.77,138.07,138.17,328769.0
2020-04-21 11:25:00,138.14,138.56,137.26,137.55,335764.0,138.14,138.56,137.26,137.55,335764.0
2020-04-21 11:30:00,137.52,138.08,137.35,137.41,308261.0,137.52,138.08,137.35,137.41,308261.0
2020-04-21 11:35:00,137.37,137.4,136.5,136.55,427654.0,137.37,137.4,136.5,136.55,427654.0
2020-04-21 11:40:00,136.55,136.86,136.0,136.04,413318.0,136.55,136.86,136.0,136.04,413318.0
2020-04-21 11:45:00,136.03,136.47,135.81,136.33,427469.0,136.03,136.47,135.81,136.33,427469.0
2020-04-21 11:50:00,136.35,136.89,136.03,136.13,312447.0,136.35,136.89,136.03,136.13,312447.0
2020-04-21 11:55:00,136.14,136.63,135.94,136.33,206346.0,136.14,136.63,135.94,136.33,206346.0
2020-04-21 12:00:00,136.36,136.56,136.1,136.3,197542.0,136.36,136.56,136.1,136.3,197542.0
2020-04-21 12:05:00,136.31,136.76,136.31,136.61,166363.0,136.31,136.76,136.31,136.61,166363.0
2020-04-21 12:10:00,136.64,137.36,136.47,136.61,255740.0,136.64,137.36,136.47,136.61,255740.0
2020-04-21 12:15:00,136.65,136.73,136.34,136.49,168639.0,136.65,136.73,136.34,136.49,168639.0
2020-04-21 12:20:00,136.47,136.55,136.01,136.1,165005.0,136.47,136.55,136.01,136.1,165005.0
2020-04-21 12:25:00,136.1,136.32,135.66,135.66,271083.0,136.1,136.32,135.66,135.66,271083.0
2020-04-21 12:30:00,135.69,135.91,135.5,135.56,212531.0,135.69,135.91,135.5,135.56,212531.0
2020-04-21 12:35:00,135.56,135.78,135.45,135.61,215959.0,135.56,135.78,135.45,135.61,215959.0
2020-04-21 12:40:00,135.64,136.2,135.55,135.75,364737.0,135.64,136.2,135.55,135.75,364737.0
2020-04-21 12:45:00,135.75,136.08,135.68,135.81,166381.0,135.75,136.08,135.68,135.81,166381.0
2020-04-21 12:50:00,135.81,136.47,135.68,135.9,212828.0,135.81,136.47,135.68,135.9,212828.0
2020-04-21 12:55:00,135.93,136.67,135.87,136.59,260399.0,135.93,136.67,135.87,136.59,260399.0
2020-04-21 13:00:00,136.63,137.11,136.38,136.78,238045.0,136.63,137.11,136.38,136.78,238045.0
2020-04-21 13:05:00,136.78,136.79,136.23,136.42,203416.0,136.78,136.79,136.23,136.42,203416.0
2020-04-21 13:10:00,136.42,136.42,135.8,135.84,153403.0,136.42,136.42,135.8,135.84,153403.0
2020-04-21 13:15:00,135.82,136.5,135.8,136.49,175832.0,135.82,136.5,135.8,136.49,175832.0
2020-04-21 13:20:00,136.5,136.79,136.37,136.43,172852.0,136.5,136.79,136.37,136.43,172852.0
2020-04-21 13:25:00,136.41,136.98,136.31,136.78,199646.0,136.41,136.98,136.31,136.78,199646.0
2020-04-21 13:30:00,136.74,136.83,136.41,136.53,154467.0,136.74,136.83,136.41,136.53,154467.0
2020-04-21 13:35:00,136.55,137.49,136.39,137.12,235692.0,136.55,137.49,136.39,137.12,235692.0
2020-04-21 13:40:00,137.13,137.19,136.36,136.49,180375.0,137.13,137.19,136.36,136.49,180375.0
2020-04-21 13:45:00,136.46,136.51,136.06,136.19,196732.0,136.46,136.51,136.06,136.19,196732.0
2020-04-21 13:50:00,136.21,136.39,136.04,136.17,153404.0,136.21,136.39,136.04,136.17,153404.0
2020-04-21 13:55:00,136.23,136.35,135.91,136.09,169361.0,136.23,136.35,135.91,136.09,169361.0
2020-04-21 14:00:00,136.04,136.3,135.75,136.28,171760.0,136.04,136.3,135.75,136.28,171760.0
2020-04-21 14:05:00,136.24,136.7,136.1,136.44,164972.0,136.24,136.7,136.1,136.44,164972.0
2020-04-21 14:10:00,136.44,136.83,136.29,136.49,153006.0,136.44,136.83,136.29,136.49,153006.0
2020-04-21 14:15:00,136.47,136.94,136.31,136.75,121691.0,136.47,136.94,136.31,136.75,121691.0
2020-04-21 14:20:00,136.78,137.95,136.67,137.95,302686.0,136.78,137.95,136.67,137.95,302686.0
2020-04-21 14:25:00,137.9,138.77,137.73,138.32,483083.0,137.9,138.77,137.73,138.32,483083.0
2020-04-21 14:30:00,138.34,138.48,137.65,137.79,220782.0,138.34,138.48,137.65,137.79,220782.0
2020-04-21 14:35:00,137.76,138.0,137.45,137.71,188969.0,137.76,138.0,137.45,137.71,188969.0
2020-04-21 14:40:00,137.66,137.67,137.0,137.11,163782.0,137.66,137.67,137.0,137.11,163782.0
2020-04-21 14:45:00,137.14,137.59,137.09,137.27,131126.0,137.14,137.59,137.09,137.27,131126.0
2020-04-21 14:50:00,137.27,137.51,137.09,137.42,149294.0,137.27,137.51,137.09,137.42,149294.0
2020-04-21 14:55:00,137.46,137.48,136.9,137.04,121749.0,137.46,137.48,136.9,137.04,121749.0
2020-04-21 15:00:00,137.05,137.32,136.9,137.12,169193.0,137.05,137.32,136.9,137.12,169193.0
2020-04-21 15:05:00,137.12,137.19,136.22,136.52,240534.0,137.12,137.19,136.22,136.52,240534.0
2020-04-21 15:10:00,136.55,137.1,136.51,137.02,186306.0,136.55,137.1,136.51,137.02,186306.0
2020-04-21 15:15:00,137.03,137.39,136.91,137.23,181730.0,137.03,137.39,136.91,137.23,181730.0
2020-04-21 15:20:00,137.26,137.5,137.1,137.26,155558.0,137.26,137.5,137.1,137.26,155558.0
2020-04-21 15:25:00,137.27,137.4,136.97,137.09,149034.0,137.27,137.4,136.97,137.09,149034.0
2020-04-21 15:30:00,137.06,137.29,136.51,136.64,308744.0,137.06,137.29,136.51,136.64,308744.0
2020-04-21 15:35:00,136.61,137.03,136.32,136.67,346477.0,136.61,137.03,136.32,136.67,346477.0
2020-04-21 15:40:00,136.73,137.0,136.55,136.96,193480.0,136.73,137.0,136.55,136.96,193480.0
2020-04-21 15:45:00,136.95,137.1,136.8,136.8,262800.0,136.95,137.1,136.8,136.8,262800.0
2020-04-21 15:50:00,136.8,137.16,136.39,136.51,326880.0,136.8,137.16,136.39,136.51,326880.0
2020-04-21 15:55:00,136.45,136.65,136.23,136.31,522916.0,136.45,136.65,136.23,136.31,522916.0
2020-04-22 09:30:00,140.62,140.62,138.87,139.12,790879.0,140.62,140.62,138.87,139.12,790879.0
2020-04-22 09:35:00,139.09,140.07,138.9,139.83,526719.0,139.09,140.07,138.9,139.83,526719.0
2020-04-22 09:40:00,139.82,140.65,139.38,140.23,416729.0,139.82,140.65,139.38,140.23,416729.0
2020-04-22 09:45:00,140.18,140.82,139.36,139.57,350780.0,140.18,140.82,139.36,139.57,350780.0
2020-04-22 09:50:00,139.59,140.1,139.3,139.34,218119.0,139.59,140.1,139.3,139.34,218119.0
2020-04-22 09:55:00,139.33,139.95,139.32,139.8,174857.0,139.33,139.95,139.32,139.8,174857.0
2020-04-22 10:00:00,139.87,140.57,139.74,140.23,284862.0,139.87,140.57,139.74,140.23,284862.0
2020-04-22 10:05:00,140.2,140.34,139.35,139.67,196669.0,140.2,140.34,139.35,139.67,196669.0
2020-04-22 10:10:00,139.71,139.94,138.41,138.6,321097.0,139.71,139.94,138.41,138.6,321097.0
2020-04-22 10:15:00,138.62,139.06,138.08,138.13,250262.0,138.62,139.06,138.08,138.13,250262.0
2020-04-22 10:20:00,138.15,139.09,138.11,139.0,327527.0,138.15,139.09,138.11,139.0,327527.0
2020-04-22 10:25:00,139.02,139.06,137.61,137.9,374686.0,139.02,139.06,137.61,137.9,374686.0
2020-04-22 10:30:00,137.9,138.19,137.5,137.86,225428.0,137.9,138.19,137.5,137.86,225428.0
2020-04-22 10:35:00,137.83,138.48,137.77,138.18,254294.0,137.83,138.48,137.77,138.18,254294.0
2020-04-22 10:40:00,138.2,138.59,137.95,138.43,173781.0,138.2,138.59,137.95,138.43,173781.0
2020-04-22 10:45:00,138.5,138.78,138.0,138.05,164337.0,138.5,138.78,138.0,138.05,164337.0
2020-04-22 10:50:00,138.11,138.25,137.36,137.5,218608.0,138.11,138.25,137.36,137.5,218608.0
2020-04-22 10:55:00,137.42,137.59,137.1,137.25,177430.0,137.42,137.59,137.1,137.25,177430.0
2020-04-22 11:00:00,137.26,137.8,137.07,137.36,224152.0,137.26,137.8,137.07,137.36,224152.0
2020-04-22 11:05:00,137.35,137.89,137.35,137.6,161182.0,137.35,137.89,137.35,137.6,161182.0
2020-04-22 11:10:00,137.58,137.65,137.3,137.42,83527.0,137.58,137.65,137.3,137.42,83527.0
2020-04-22 11:15:00,137.36,138.15,137.36,137.72,242624.0,137.36,138.15,137.36,137.72,242624.0
2020-04-22 11:20:00,137.78,138.14,137.74,137.95,123962.0,137.78,138.14,137.74,137.95,123962.0
2020-04-22 11:25:00,137.9,138.2,137.31,137.66,215313.0,137.9,138.2,137.31,137.66,215313.0
2020-04-22 11:30:00,137.61,138.19,137.51,138.0,183532.0,137.61,138.19,137.51,138.0,183532.0
2020-04-22 11:35:00,138.08,138.6,137.88,138.47,249418.0,138.08,138.6,137.88,138.47,249418.0
2020-04-22 11:40:00,138.45,138.95,138.1,138.6,243504.0,138.45,138.95,138.1,138.6,243504.0
2020-04-22 11:45:00,138.58,138.98,138.49,138.83,226966.0,138.58,138.98,138.49,138.83,226966.0
2020-04-22 11:50:00,138.87,139.3,138.68,139.07,372746.0,138.87,139.3,138.68,139.07,372746.0
2020-04-22 11:55:00,139.05,139.09,138.52,138.83,225223.0,139.05,139.09,138.52,138.83,225223.0
2020-04-22 12:00:00,138.85,138.99,138.31,138.7,197269.0,138.85,138.99,138.31,138.7,197269.0
2020-04-22 12:05:00,138.67,139.0,138.42,138.42,171036.0,138.67,139.0,138.42,138.42,171036.0
2020-04-22 12:10:00,138.42,138.67,137.9,138.02,310873.0,138.42,138.67,137.9,138.02,310873.0
2020-04-22 12:15:00,138.06,138.25,137.81,138.11,202318.0,138.06,138.25,137.81,138.11,202318.0
2020-04-22 12:20:00,138.06,138.17,137.83,137.89,108623.0,138.06,138.17,137.83,137.89,108623.0
2020-04-22 12:25:00,137.88,137.98,137.55,137.64,183594.0,137.88,137.98,137.55,137.64,183594.0
2020-04-22 12:30:00,137.67,137.7,137.39,137.54,171037.0,137.67,137.7,137.39,137.54,171037.0
2020-04-22 12:35:00,137.56,137.7,137.17,137.28,203104.0,137.56,137.7,137.17,137.28,203104.0
2020-04-22 12:40:00,137.3,137.55,137.25,137.26,178482.0,137.3,137.55,137.25,137.26,178482.0
2020-04-22 12:45:00,137.25,137.5,137.22,137.34,108775.0,137.25,137.5,137.22,137.34,108775.0
2020-04-22 12:50:00,137.31,137.36,136.6,136.7,310968.0,137.31,137.36,136.6,136.7,310968.0
2020-04-22 12:55:00,136.67,137.09,136.6,137.06,171999.0,136.67,137.09,136.6,137.06,171999.0
2020-04-22 13:00:00,137.01,137.14,136.65,136.65,164027.0,137.01,137.14,136.65,136.65,164027.0
2020-04-22 13:05:00,136.62,136.63,136.25,136.37,241178.0,136.62,136.63,136.25,136.37,241178.0
2020-04-22 13:10:00,136.34,136.84,136.15,136.74,168632.0,136.34,136.84,136.15,136.74,168632.0
2020-04-22 13:15:00,136.73,137.15,136.64,137.1,129635.0,136.73,137.15,136.64,137.1,129635.0
2020-04-22 13:20:00,137.03,137.29,136.56,136.59,216132.0,137.03,137.29,136.56,136.59,216132.0
2020-04-22 13:25:00,136.57,136.69,136.3,136.57,141773.0,136.57,136.69,136.3,136.57,141773.0
2020-04-22 13:30:00,136.57,136.66,136.27,136.45,171458.0,136.57,136.66,136.27,136.45,171458.0
2020-04-22 13:35:00,136.47,136.9,136.21,136.24,242179.0,136.47,136.9,136.21,136.24,242179.0
2020-04-22 13:40:00,136.31,136.43,135.8,136.04,354107.0,136.31,136.43,135.8,136.04,354107.0
2020-04-22 13:45:00,136.05,136.08,135.51,135.68,196025.0,136.05,136.08,135.51,135.68,196025.0
2020-04-22 13:50:00,135.66,136.15,135.65,136.04,212300.0,135.66,136.15,135.65,136.04,212300.0
2020-04-22 13:55:00,136.07,136.1,135.86,136.05,105095.0,136.07,136.1,135.86,136.05,105095.0
2020-04-22 14:00:00,136.06,136.7,135.96,136.25,226145.0,136.06,136.7,135.96,136.25,226145.0
2020-04-22 14:05:00,136.24,136.25,135.7,135.97,176878.0,136.24,136.25,135.7,135.97,176878.0
2020-04-22 14:10:00,136.01,136.13,135.82,136.08,131451.0,136.01,136.13,135.82,136.08,131451.0
2020-04-22 14:15:00,136.08,136.19,135.95,135.97,138766.0,136.08,136.19,135.95,135.97,138766.0
2020-04-22 14:20:00,136.0,136.16,135.9,135.95,145214.0,136.0,136.16,135.9,135.95,145214.0
2020-04-22 14:25:00,135.96,136.03,135.75,135.93,124719.0,135.96,136.03,135.75,135.93,124719.0
2020-04-22 14:30:00,135.94,136.19,135.89,136.11,178572.0,135.94,136.19,135.89,136.11,178572.0
2020-04-22 14:35:00,136.09,136.1,135.92,135.99,129410.0,136.09,136.1,135.92,135.99,129410.0
2020-04-22 14:40:00,135.98,136.16,135.89,136.02,100681.0,135.98,136.16,135.89,136.02,100681.0
2020-04-22 14:45:00,136.02,136.59,135.95,136.26,268825.0,136.02,136.59,135.95,136.26,268825.0
2020-04-22 14:50:00,136.26,136.99,136.03,136.06,386181.0,136.26,136.99,136.03,136.06,386181.0
2020-04-22 14:55:00,136.06,136.2,135.79,135.96,290431.0,136.06,136.2,135.79,135.96,290431.0
2020-04-22 15:00:00,135.96,136.23,135.77,136.19,132437.0,135.96,136.23,135.77,136.19,132437.0
2020-04-22 15:05:00,136.19,136.3,136.03,136.14,109935.0,136.19,136.3,136.03,136.14,109935.0
2020-04-22 15:10:00,136.14,136.17,135.97,136.05,142938.0,136.14,136.17,135.97,136.05,142938.0
2020-04-22 15:15:00,136.0,136.07,135.93,136.02,138541.0,136.0,136.07,135.93,136.02,138541.0
2020-04-22 15:20:00,136.0,136.27,135.93,136.05,232804.0,136.0,136.27,135.93,136.05,232804.0
2020-04-22 15:25:00,136.05,136.67,136.01,136.27,199663.0,136.05,136.67,136.01,136.27,199663.0
2020-04-22 15:30:00,136.23,136.45,135.9,135.92,248136.0,136.23,136.45,135.9,135.92,248136.0
2020-04-22 15:35:00,135.93,136.04,135.71,135.85,296928.0,135.93,136.04,135.71,135.85,296928.0
2020-04-22 15:40:00,135.89,136.1,135.81,136.04,192629.0,135.89,136.1,135.81,136.04,192629.0
2020-04-22 15:45:00,136.05,136.07,135.5,135.53,357716.0,136.05,136.07,135.5,135.53,357716.0
2020-04-22 15:50:00,135.53,135.91,134.92,135.2,954803.0,135.53,135.91,134.92,135.2,954803.0
2020-04-22 15:55:00,135.18,135.22,134.52,134.93,564910.0,135.18,135.22,134.52,134.93,564910.0
2020-04-23 09:30:00,136.5,137.49,136.16,136.91,580887.0,136.5,137.49,136.16,136.91,580887.0
2020-04-23 09:35:00,136.98,138.09,136.45,137.88,532971.0,136.98,138.09,136.45,137.88,532971.0
2020-04-23 09:40:00,137.86,138.23,136.68,137.13,397929.0,137.86,138.23,136.68,137.13,397929.0
2020-04-23 09:45:00,137.14,137.38,136.22,136.47,289062.0,137.14,137.38,136.22,136.47,289062.0
2020-04-23 09:50:00,136.45,137.19,136.05,136.83,261433.0,136.45,137.19,136.05,136.83,261433.0
2020-04-23 09:55:00,136.78,136.78,136.15,136.69,211100.0,136.78,136.78,136.15,136.69,211100.0
2020-04-23 10:00:00,136.69,136.98,136.15,136.42,265434.0,136.69,136.98,136.15,136.42,265434.0
2020-04-23 10:05:00,136.41,136.8,136.34,136.68,168139.0,136.41,136.8,136.34,136.68,168139.0
2020-04-23 10:10:00,136.68,137.17,136.55,136.87,230455.0,136.68,137.17,136.55,136.87,230455.0
2020-04-23 10:15:00,136.87,136.96,136.4,136.89,182335.0,136.87,136.96,136.4,136.89,182335.0
2020-04-23 10:20:00,136.88,137.75,136.83,137.56,314138.0,136.88,137.75,136.83,137.56,314138.0
2020-04-23 10:25:00,137.55,138.64,137.51,138.37,429418.0,137.55,138.64,137.51,138.37,429418.0
2020-04-23 10:30:00,138.47,139.87,138.47,139.79,770274.0,138.47,139.87,138.47,139.79,770274.0
2020-04-23 10:35:00,139.79,139.8,139.01,139.14,398086.0,139.79,139.8,139.01,139.14,398086.0
2020-04-23 10:40:00,139.21,140.36,138.77,140.2,651362.0,139.21,140.36,138.77,140.2,651362.0
2020-04-23 10:45:00,140.16,140.28,139.28,139.52,367428.0,140.16,140.28,139.28,139.52,367428.0
2020-04-23 10:50:00,139.55,140.05,139.46,139.77,341295.0,139.55,140.05,139.46,139.77,341295.0
2020-04-23 10:55:00,139.82,139.97,138.89,139.09,339078.0,139.82,139.97,138.89,139.09,339078.0
2020-04-23 11:00:00,139.1,139.18,138.19,138.98,325821.0,139.1,139.18,138.19,138.98,325821.0
2020-04-23 11:05:00,138.89,139.17,138.61,139.07,183525.0,138.89,139.17,138.61,139.07,183525.0
2020-04-23 11:10:00,139.04,139.73,138.96,139.48,270998.0,139.04,139.73,138.96,139.48,270998.0
2020-04-23 11:15:00,139.47,139.97,139.46,139.85,166495.0,139.47,139.97,139.46,139.85,166495.0
2020-04-23 11:20:00,139.9,139.9,139.5,139.84,180085.0,139.9,139.9,139.5,139.84,180085.0
2020-04-23 11:25:00,139.82,140.78,139.82,140.38,551236.0,139.82,140.78,139.82,140.38,551236.0
2020-04-23 11:30:00,140.38,140.42,139.4,139.57,342727.0,140.38,140.42,139.4,139.57,342727.0
2020-04-23 11:35:00,139.63,139.74,138.93,139.32,271668.0,139.63,139.74,138.93,139.32,271668.0
2020-04-23 11:40:00,139.34,140.04,139.21,139.93,240055.0,139.34,140.04,139.21,139.93,240055.0
2020-04-23 11:45:00,139.94,140.2,139.35,139.98,226067.0,139.94,140.2,139.35,139.98,226067.0
2020-04-23 11:50:00,139.94,140.69,139.86,140.65,256941.0,139.94,140.69,139.86,140.65,256941.0
2020-04-23 11:55:00,140.67,141.23,140.66,141.19,483936.0,140.67,141.23,140.66,141.19,483936.0
2020-04-23 12:00:00,141.19,141.22,140.74,140.9,385778.0,141.19,141.22,140.74,140.9,385778.0
2020-04-23 12:05:00,140.92,141.1,140.77,140.9,223862.0,140.92,141.1,140.77,140.9,223862.0
2020-04-23 12:10:00,140.89,141.02,140.51,140.75,197041.0,140.89,141.02,140.51,140.75,197041.0
2020-04-23 12:15:00,140.76,141.14,140.56,141.04,222352.0,140.76,141.14,140.56,141.04,222352.0
2020-04-23 12:20:00,141.01,141.5,140.85,141.44,233778.0,141.01,141.5,140.85,141.44,233778.0
2020-04-23 12:25:00,141.42,142.0,141.4,141.76,388364.0,141.42,142.0,141.4,141.76,388364.0
2020-04-23 12:30:00,141.73,141.9,141.5,141.73,302251.0,141.73,141.9,141.5,141.73,302251.0
2020-04-23 12:35:00,141.65,142.38,141.32,142.25,396673.0,141.65,142.38,141.32,142.25,396673.0
2020-04-23 12:40:00,142.27,142.31,140.61,141.0,348056.0,142.27,142.31,140.61,141.0,348056.0
2020-04-23 12:45:00,141.06,141.49,138.58,139.77,745973.0,141.06,141.49,138.58,139.77,745973.0
2020-04-23 12:50:00,139.76,139.84,137.68,139.25,760601.0,139.76,139.84,137.68,139.25,760601.0
2020-04-23 12:55:00,139.23,140.52,139.22,140.25,472528.0,139.23,140.52,139.22,140.25,472528.0
2020-04-23 13:00:00,140.28,141.0,139.95,140.78,355335.0,140.28,141.0,139.95,140.78,355335.0
2020-04-23 13:05:00,140.81,140.9,139.57,140.05,263683.0,140.81,140.9,139.57,140.05,263683.0
2020-04-23 13:10:00,140.09,140.82,139.95,140.59,158662.0,140.09,140.82,139.95,140.59,158662.0
2020-04-23 13:15:00,140.62,140.62,139.84,140.0,180266.0,140.62,140.62,139.84,140.0,180266.0
2020-04-23 13:20:00,139.99,140.0,138.7,138.97,361050.0,139.99,140.0,138.7,138.97,361050.0
2020-04-23 13:25:00,138.91,139.15,138.4,138.97,263967.0,138.91,139.15,138.4,138.97,263967.0
2020-04-23 13:30:00,139.02,139.5,138.77,139.44,207494.0,139.02,139.5,138.77,139.44,207494.0
2020-04-23 13:35:00,139.42,139.75,138.8,138.94,200587.0,139.42,139.75,138.8,138.94,200587.0
2020-04-23 13:40:00,138.9,139.2,138.38,138.56,212987.0,138.9,139.2,138.38,138.56,212987.0
2020-04-23 13:45:00,138.56,139.27,138.2,138.24,211683.0,138.56,139.27,138.2,138.24,211683.0
2020-04-23 13:50:00,138.29,138.5,137.52,137.81,348140.0,138.29,138.5,137.52,137.81,348140.0
2020-04-23 13:55:00,137.78,138.19,137.31,138.06,333148.0,137.78,138.19,137.31,138.06,333148.0
2020-04-23 14:00:00,138.06,138.3,137.57,137.91,191063.0,138.06,138.3,137.57,137.91,191063.0
2020-04-23 14:05:00,137.91,138.15,137.54,137.6,147367.0,137.91,138.15,137.54,137.6,147367.0
2020-04-23 14:10:00,137.55,137.91,137.19,137.87,246765.0,137.55,137.91,137.19,137.87,246765.0
2020-04-23 14:15:00,137.86,138.51,137.79,138.02,168050.0,137.86,138.51,137.79,138.02,168050.0
2020-04-23 14:20:00,138.0,138.5,138.0,138.5,109512.0,138.0,138.5,138.0,138.5,109512.0
2020-04-23 14:25:00,138.53,138.75,138.1,138.4,131778.0,138.53,138.75,138.1,138.4,131778.0
2020-04-23 14:30:00,138.42,138.64,138.2,138.2,78231.0,138.42,138.64,138.2,138.2,78231.0
2020-04-23 14:35:00,138.25,138.32,137.94,138.09,98430.0,138.25,138.32,137.94,138.09,98430.0
2020-04-23 14:40:00,138.09,139.1,138.09,138.81,219646.0,138.09,139.1,138.09,138.81,219646.0
2020-04-23 14:45:00,138.82,139.09,138.56,138.66,102969.0,138.82,139.09,138.56,138.66,102969.0
2020-04-23 14:50:00,138.71,139.49,138.55,139.43,153550.0,138.71,139.49,138.55,139.43,153550.0
2020-04-23 14:55:00,139.43,139.7,138.9,139.01,156914.0,139.43,139.7,138.9,139.01,156914.0
2020-04-23 15:00:00,138.94,139.2,138.62,139.01,131277.0,138.94,139.2,138.62,139.01,131277.0
2020-04-23 15:05:00,138.94,139.06,138.14,138.42,130097.0,138.94,139.06,138.14,138.42,130097.0
2020-04-23 15:10:00,138.43,138.44,138.03,138.16,130728.0,138.43,138.44,138.03,138.16,130728.0
2020-04-23 15:15:00,138.14,138.22,137.55,137.65,165639.0,138.14,138.22,137.55,137.65,165639.0
2020-04-23 15:20:00,137.64,138.25,137.5,138.06,195805.0,137.64,138.25,137.5,138.06,195805.0
2020-04-23 15:25:00,138.08,138.11,137.8,138.0,96902.0,138.08,138.11,137.8,138.0,96902.0
2020-04-23 15:30:00,137.92,138.4,137.61,138.28,181244.0,137.92,138.4,137.61,138.28,181244.0
2020-04-23 15:35:00,138.25,138.37,137.92,137.98,97802.0,138.25,138.37,137.92,137.98,97802.0
2020-04-23 15:40:00,137.99,138.36,137.91,137.95,146487.0,137.99,138.36,137.91,137.95,146487.0
2020-04-23 15:45:00,138.06,138.75,138.01,138.75,147362.0,138.06,138.75,138.01,138.75,147362.0
2020-04-23 15:50:00,138.67,138.67,137.51,137.72,242316.0,138.67,138.67,137.51,137.72,242316.0
2020-04-23 15:55:00,137.7,137.8,137.45,137.61,331839.0,137.7,137.8,137.45,137.61,331839.0
2020-04-24 09:30:00,137.0,137.57,135.33,135.8,673385.0,137.0,137.57,135.33,135.8,673385.0
2020-04-24 09:35:00,135.87,136.47,135.3,135.61,391626.0,135.87,136.47,135.3,135.61,391626.0
2020-04-24 09:40:00,135.57,135.62,133.51,133.95,867525.0,135.57,135.62,133.51,133.95,867525.0
2020-04-24 09:45:00,133.96,134.08,132.4,132.65,791581.0,133.96,134.08,132.4,132.65,791581.0
2020-04-24 09:50:00,132.8,134.09,132.66,133.52,669687.0,132.8,134.09,132.66,133.52,669687.0
2020-04-24 09:55:00,133.54,133.83,132.7,132.74,465268.0,133.54,133.83,132.7,132.74,465268.0
2020-04-24 10:00:00,132.72,133.35,132.65,133.04,388417.0,132.72,133.35,132.65,133.04,388417.0
2020-04-24 10:05:00,132.94,133.2,131.6,131.8,662424.0,132.94,133.2,131.6,131.8,662424.0
2020-04-24 10:10:00,131.83,132.29,131.41,131.86,641686.0,131.83,132.29,131.41,131.86,641686.0
2020-04-24 10:15:00,131.89,132.2,131.63,131.91,409999.0,131.89,132.2,131.63,131.91,409999.0
2020-04-24 10:20:00,131.91,132.48,131.61,132.4,460598.0,131.91,132.48,131.61,132.4,460598.0
2020-04-24 10:25:00,132.4,132.55,131.84,132.14,318624.0,132.4,132.55,131.84,132.14,318624.0
2020-04-24 10:30:00,132.14,132.19,131.55,132.16,353806.0,132.14,132.19,131.55,132.16,353806.0
2020-04-24 10:35:00,132.14,132.44,131.86,132.18,323339.0,132.14,132.44,131.86,132.18,323339.0
2020-04-24 10:40:00,132.15,132.23,131.66,131.96,289109.0,132.15,132.23,131.66,131.96,289109.0
2020-04-24 10:45:00,131.95,132.0,131.5,131.95,232936.0,131.95,132.0,131.5,131.95,232936.0
2020-04-24 10:50:00,131.89,132.3,131.83,131.99,221326.0,131.89,132.3,131.83,131.99,221326.0
2020-04-24 10:55:00,132.01,132.05,131.65,131.79,172325.0,132.01,132.05,131.65,131.79,172325.0
2020-04-24 11:00:00,131.75,131.82,130.81,130.86,618339.0,131.75,131.82,130.81,130.86,618339.0
2020-04-24 11:05:00,130.86,131.08,130.3,130.4,483515.0,130.86,131.08,130.3,130.4,483515.0
2020-04-24 11:10:00,130.4,130.71,130.1,130.62,436721.0,130.4,130.71,130.1,130.62,436721.0
2020-04-24 11:15:00,130.64,130.79,130.28,130.58,233841.0,130.64,130.79,130.28,130.58,233841.0
2020-04-24 11:20:00,130.58,130.75,130.25,130.26,319056.0,130.58,130.75,130.25,130.26,319056.0
2020-04-24 11:25:00,130.27,130.35,130.03,130.07,314670.0,130.27,130.35,130.03,130.07,314670.0
2020-04-24 11:30:00,130.12,130.62,129.99,130.26,770647.0,130.12,130.62,129.99,130.26,770647.0
2020-04-24 11:35:00,130.25,130.78,130.2,130.66,358209.0,130.25,130.78,130.2,130.66,358209.0
2020-04-24 11:40:00,130.68,130.72,129.67,129.95,481471.0,130.68,130.72,129.67,129.95,481471.0
2020-04-24 11:45:00,129.9,130.1,129.51,129.9,428686.0,129.9,130.1,129.51,129.9,428686.0
2020-04-24 11:50:00,129.9,129.97,129.15,129.27,491930.0,129.9,129.97,129.15,129.27,491930.0
2020-04-24 11:55:00,129.25,129.36,128.34,128.41,721214.0,129.25,129.36,128.34,128.41,721214.0
2020-04-24 12:00:00,128.4,129.18,128.33,129.0,667732.0,128.4,129.18,128.33,129.0,667732.0
2020-04-24 12:05:00,129.0,129.72,128.93,129.42,661497.0,129.0,129.72,128.93,129.42,661497.0
2020-04-24 12:10:00,129.42,130.0,129.05,129.3,366295.0,129.42,130.0,129.05,129.3,366295.0
2020-04-24 12:15:00,129.27,129.6,129.27,129.43,250407.0,129.27,129.6,129.27,129.43,250407.0
2020-04-24 12:20:00,129.43,129.49,128.78,129.0,346362.0,129.43,129.49,128.78,129.0,346362.0
2020-04-24 12:25:00,128.97,129.17,128.95,129.04,208682.0,128.97,129.17,128.95,129.04,208682.0
2020-04-24 12:30:00,129.06,129.07,128.85,128.99,218577.0,129.06,129.07,128.85,128.99,218577.0
2020-04-24 12:35:00,128.99,129.33,128.86,129.28,209865.0,128.99,129.33,128.86,129.28,209865.0
2020-04-24 12:40:00,129.29,130.17,129.2,129.57,675581.0,129.29,130.17,129.2,129.57,675581.0
2020-04-24 12:45:00,129.59,130.08,129.55,129.97,431451.0,129.59,130.08,129.55,129.97,431451.0
2020-04-24 12:50:00,130.0,130.08,129.56,130.05,253670.0,130.0,130.08,129.56,130.05,253670.0
2020-04-24 12:55:00,130.05,130.9,129.97,130.82,646755.0,130.05,130.9,129.97,130.82,646755.0
2020-04-24 13:00:00,130.82,130.89,129.71,129.99,446780.0,130.82,130.89,129.71,129.99,446780.0
2020-04-24 13:05:00,129.97,130.05,129.1,129.44,283101.0,129.97,130.05,129.1,129.44,283101.0
2020-04-24 13:10:00,129.44,129.6,129.03,129.49,237345.0,129.44,129.6,129.03,129.49,237345.0
2020-04-24 13:15:00,129.47,129.65,129.15,129.57,190260.0,129.47,129.65,129.15,129.57,190260.0
2020-04-24 13:20:00,129.56,129.6,128.9,129.01,329474.0,129.56,129.6,128.9,129.01,329474.0
2020-04-24 13:25:00,128.95,129.54,128.9,129.41,229145.0,128.95,129.54,128.9,129.41,229145.0
2020-04-24 13:30:00,129.41,129.44,128.88,129.12,228039.0,129.41,129.44,128.88,129.12,228039.0
2020-04-24 13:35:00,129.14,129.33,128.9,129.27,202611.0,129.14,129.33,128.9,129.27,202611.0
2020-04-24 13:40:00,129.27,129.72,129.1,129.7,216197.0,129.27,129.72,129.1,129.7,216197.0
2020-04-24 13:45:00,129.7,130.09,129.63,130.07,274605.0,129.7,130.09,129.63,130.07,274605.0
2020-04-24 13:50:00,130.03,130.25,129.53,130.11,270276.0,130.03,130.25,129.53,130.11,270276.0
2020-04-24 13:55:00,130.14,130.3,129.87,130.03,316791.0,130.14,130.3,129.87,130.03,316791.0
2020-04-24 14:00:00,130.02,130.15,129.76,130.0,194473.0,130.02,130.15,129.76,130.0,194473.0
2020-04-24 14:05:00,129.98,130.06,129.88,129.96,162159.0,129.98,130.06,129.88,129.96,162159.0
2020-04-24 14:10:00,129.93,130.28,129.77,129.99,243904.0,129.93,130.28,129.77,129.99,243904.0
2020-04-24 14:15:00,129.96,130.4,129.85,130.07,201468.0,129.96,130.4,129.85,130.07,201468.0
2020-04-24 14:20:00,130.05,130.1,129.91,130.01,159285.0,130.05,130.1,129.91,130.01,159285.0
2020-04-24 14:25:00,129.98,130.09,129.78,130.01,156313.0,129.98,130.09,129.78,130.01,156313.0
2020-04-24 14:30:00,130.01,130.05,129.65,129.86,111939.0,130.01,130.05,129.65,129.86,111939.0
2020-04-24 14:35:00,129.88,130.23,129.88,130.23,243686.0,129.88,130.23,129.88,130.23,243686.0
2020-04-24 14:40:00,130.21,130.31,129.91,130.02,178683.0,130.21,130.31,129.91,130.02,178683.0
2020-04-24 14:45:00,129.99,130.39,129.99,130.36,173420.0,129.99,130.39,129.99,130.36,173420.0
2020-04-24 14:50:00,130.37,130.96,130.24,130.57,394797.0,130.37,130.96,130.24,130.57,394797.0
2020-04-24 14:55:00,130.57,130.99,130.43,130.88,256746.0,130.57,130.99,130.43,130.88,256746.0
2020-04-24 15:00:00,130.92,131.0,130.34,130.35,326571.0,130.92,131.0,130.34,130.35,326571.0
2020-04-24 15:05:00,130.35,130.37,130.01,130.18,278424.0,130.35,130.37,130.01,130.18,278424.0
2020-04-24 15:10:00,130.16,130.32,129.8,130.05,306845.0,130.16,130.32,129.8,130.05,306845.0
2020-04-24 15:15:00,130.05,130.44,129.95,130.05,234713.0,130.05,130.44,129.95,130.05,234713.0
2020-04-24 15:20:00,130.08,130.22,129.78,130.2,236073.0,130.08,130.22,129.78,130.2,236073.0
2020-04-24 15:25:00,130.21,130.21,129.95,130.1,184279.0,130.21,130.21,129.95,130.1,184279.0
2020-04-24 15:30:00,130.1,130.12,129.91,130.02,184369.0,130.1,130.12,129.91,130.02,184369.0
2020-04-24 15:35:00,130.02,130.17,129.92,129.96,233802.0,130.02,130.17,129.92,129.96,233802.0
2020-04-24 15:40:00,129.95,130.37,129.94,130.18,298294.0,129.95,130.37,129.94,130.18,298294.0
2020-04-24 15:45:00,130.18,130.21,129.95,130.03,347500.0,130.18,130.21,129.95,130.03,347500.0
2020-04-24 15:50:00,130.06,130.07,129.31,129.35,647368.0,130.06,130.07,129.31,129.35,647368.0
2020-04-24 15:55:00,129.35,129.42,128.93,129.0,1053881.0,129.35,129.42,128.93,129.0,1053881.0
2020-04-27 09:30:00,129.97,130.2,126.66,126.95,1384872.0,129.97,130.2,126.66,126.95,1384872.0
2020-04-27 09:35:00,126.97,127.17,125.57,126.33,1073227.0,126.97,127.17,125.57,126.33,1073227.0
2020-04-27 09:40:00,126.45,126.5,125.02,125.07,778527.0,126.45,126.5,125.02,125.07,778527.0
2020-04-27 09:45:00,125.05,125.15,123.83,124.61,1115854.0,125.05,125.15,123.83,124.61,1115854.0
2020-04-27 09:50:00,124.6,126.59,124.6,125.86,859345.0,124.6,126.59,124.6,125.86,859345.0
2020-04-27 09:55:00,125.87,127.33,125.8,126.42,611730.0,125.87,127.33,125.8,126.42,611730.0
2020-04-27 10:00:00,126.42,127.1,126.34,126.58,413311.0,126.42,127.1,126.34,126.58,413311.0
2020-04-27 10:05:00,126.57,127.11,125.84,126.95,507208.0,126.57,127.11,125.84,126.95,507208.0
2020-04-27 10:10:00,126.96,127.1,126.33,126.92,403971.0,126.96,127.1,126.33,126.92,403971.0
2020-04-27 10:15:00,126.9,128.19,125.92,128.09,624305.0,126.9,128.19,125.92,128.09,624305.0
2020-04-27 10:20:00,128.06,128.11,127.29,127.82,447897.0,128.06,128.11,127.29,127.82,447897.0
2020-04-27 10:25:00,127.86,128.07,127.15,128.05,311171.0,127.86,128.07,127.15,128.05,311171.0
2020-04-27 10:30:00,128.0,128.7,127.91,128.39,471219.0,128.0,128.7,127.91,128.39,471219.0
2020-04-27 10:35:00,128.38,128.53,127.74,128.06,327821.0,128.38,128.53,127.74,128.06,327821.0
2020-04-27 10:40:00,128.03,128.97,127.92,128.67,294447.0,128.03,128.97,127.92,128.67,294447.0
2020-04-27 10:45:00,128.69,131.07,128.53,130.54,935164.0,128.69,131.07,128.53,130.54,935164.0
2020-04-27 10:50:00,130.62,131.2,130.12,130.66,790281.0,130.62,131.2,130.12,130.66,790281.0
2020-04-27 10:55:00,130.69,130.77,129.36,129.68,588451.0,130.69,130.77,129.36,129.68,588451.0
2020-04-27 11:00:00,129.66,129.87,129.04,129.63,489028.0,129.66,129.87,129.04,129.63,489028.0
2020-04-27 11:05:00,129.64,129.64,128.1,128.44,535861.0,129.64,129.64,128.1,128.44,535861.0
2020-04-27 11:10:00,128.44,128.83,127.8,128.5,366025.0,128.44,128.83,127.8,128.5,366025.0
2020-04-27 11:15:00,128.42,129.01,128.1,128.52,296978.0,128.42,129.01,128.1,128.52,296978.0
2020-04-27 11:20:00,128.52,128.58,127.8,127.95,243737.0,128.52,128.58,127.8,127.95,243737.0
2020-04-27 11:25:00,127.92,128.4,127.81,128.24,251566.0,127.92,128.4,127.81,128.24,251566.0
2020-04-27 11:30:00,128.2,128.37,127.9,128.28,224218.0,128.2,128.37,127.9,128.28,224218.0
2020-04-27 11:35:00,128.28,128.72,128.0,128.72,231838.0,128.28,128.72,128.0,128.72,231838.0
2020-04-27 11:40:00,128.66,129.12,128.66,128.72,278395.0,128.66,129.12,128.66,128.72,278395.0
2020-04-27 11:45:00,128.72,128.89,128.08,128.19,193658.0,128.72,128.89,128.08,128.19,193658.0
2020-04-27 11:50:00,128.21,128.27,127.83,128.23,227022.0,128.21,128.27,127.83,128.23,227022.0
2020-04-27 11:55:00,128.25,128.57,128.2,128.41,144959.0,128.25,128.57,128.2,128.41,144959.0
2020-04-27 12:00:00,128.39,128.5,127.56,127.57,348621.0,128.39,128.5,127.56,127.57,348621.0
2020-04-27 12:05:00,127.57,128.13,127.57,127.89,198821.0,127.57,128.13,127.57,127.89,198821.0
2020-04-27 12:10:00,127.88,127.95,127.26,127.79,209818.0,127.88,127.95,127.26,127.79,209818.0
2020-04-27 12:15:00,127.76,128.3,127.58,127.78,291450.0,127.76,128.3,127.58,127.78,291450.0
2020-04-27 12:20:00,127.78,128.03,127.46,127.63,217985.0,127.78,128.03,127.46,127.63,217985.0
2020-04-27 12:25:00,127.61,127.7,127.37,127.51,171094.0,127.61,127.7,127.37,127.51,171094.0
2020-04-27 12:30:00,127.53,128.1,127.46,128.06,199445.0,127.53,128.1,127.46,128.06,199445.0
2020-04-27 12:35:00,128.06,128.43,127.77,128.0,251256.0,128.06,128.43,127.77,128.0,251256.0
2020-04-27 12:40:00,128.0,128.62,127.89,128.58,227441.0,128.0,128.62,127.89,128.58,227441.0
2020-04-27 12:45:00,128.59,128.8,128.25,128.68,240531.0,128.59,128.8,128.25,128.68,240531.0
2020-04-27 12:50:00,128.64,128.98,128.6,128.78,176244.0,128.64,128.98,128.6,128.78,176244.0
2020-04-27 12:55:00,128.75,129.1,128.73,129.09,257961.0,128.75,129.1,128.73,129.09,257961.0
2020-04-27 13:00:00,129.1,129.3,128.51,128.76,294018.0,129.1,129.3,128.51,128.76,294018.0
2020-04-27 13:05:00,128.76,129.0,128.72,128.81,140896.0,128.76,129.0,128.72,128.81,140896.0
2020-04-27 13:10:00,128.8,128.94,128.4,128.48,120762.0,128.8,128.94,128.4,128.48,120762.0
2020-04-27 13:15:00,128.45,128.55,127.81,127.93,255247.0,128.45,128.55,127.81,127.93,255247.0
2020-04-27 13:20:00,127.92,128.49,127.9,128.31,196840.0,127.92,128.49,127.9,128.31,196840.0
2020-04-27 13:25:00,128.33,128.8,128.33,128.43,162652.0,128.33,128.8,128.33,128.43,162652.0
2020-04-27 13:30:00,128.46,128.55,127.94,128.11,160599.0,128.46,128.55,127.94,128.11,160599.0
2020-04-27 13:35:00,128.11,128.57,127.95,128.46,152274.0,128.11,128.57,127.95,128.46,152274.0
2020-04-27 13:40:00,128.48,128.53,128.17,128.46,122266.0,128.48,128.53,128.17,128.46,122266.0
2020-04-27 13:45:00,128.5,128.99,128.38,128.98,187389.0,128.5,128.99,128.38,128.98,187389.0
2020-04-27 13:50:00,128.94,129.07,128.63,128.78,173521.0,128.94,129.07,128.63,128.78,173521.0
2020-04-27 13:55:00,128.76,128.86,128.45,128.75,104701.0,128.76,128.86,128.45,128.75,104701.0
2020-04-27 14:00:00,128.75,129.26,128.68,129.21,177251.0,128.75,129.26,128.68,129.21,177251.0
2020-04-27 14:05:00,129.18,129.65,129.1,129.24,389696.0,129.18,129.65,129.1,129.24,389696.0
2020-04-27 14:10:00,129.25,130.05,129.21,129.59,455488.0,129.25,130.05,129.21,129.59,455488.0
2020-04-27 14:15:00,129.59,129.99,129.45,129.81,224611.0,129.59,129.99,129.45,129.81,224611.0
2020-04-27 14:20:00,129.78,130.27,129.77,130.05,282273.0,129.78,130.27,129.77,130.05,282273.0
2020-04-27 14:25:00,130.04,130.14,129.65,129.91,228301.0,130.04,130.14,129.65,129.91,228301.0
2020-04-27 14:30:00,129.96,130.01,129.33,129.5,191393.0,129.96,130.01,129.33,129.5,191393.0
2020-04-27 14:35:00,129.52,129.64,129.22,129.42,163046.0,129.52,129.64,129.22,129.42,163046.0
2020-04-27 14:40:00,129.43,129.52,129.15,129.24,153518.0,129.43,129.52,129.15,129.24,153518.0
2020-04-27 14:45:00,129.2,129.54,129.1,129.34,190144.0,129.2,129.54,129.1,129.34,190144.0
2020-04-27 14:50:00,129.34,130.54,129.3,130.4,406972.0,129.34,130.54,129.3,130.4,406972.0
2020-04-27 14:55:00,130.38,130.53,130.11,130.41,339665.0,130.38,130.53,130.11,130.41,339665.0
2020-04-27 15:00:00,130.41,130.85,130.35,130.69,417615.0,130.41,130.85,130.35,130.69,417615.0
2020-04-27 15:05:00,130.67,130.74,130.32,130.44,273830.0,130.67,130.74,130.32,130.44,273830.0
2020-04-27 15:10:00,130.43,130.7,130.25,130.27,222238.0,130.43,130.7,130.25,130.27,222238.0
2020-04-27 15:15:00,130.26,130.4,129.75,130.01,291732.0,130.26,130.4,129.75,130.01,291732.0
2020-04-27 15:20:00,130.04,130.17,129.61,129.75,322556.0,130.04,130.17,129.61,129.75,322556.0
2020-04-27 15:25:00,129.78,129.79,129.1,129.2,328164.0,129.78,129.79,129.1,129.2,328164.0
2020-04-27 15:30:00,129.21,129.39,128.75,129.3,369979.0,129.21,129.39,128.75,129.3,369979.0
2020-04-27 15:35:00,129.33,129.4,128.97,129.03,192451.0,129.33,129.4,128.97,129.03,192451.0
2020-04-27 15:40:00,129.0,129.1,128.34,128.5,405218.0,129.0,129.1,128.34,128.5,405218.0
2020-04-27 15:45:00,128.49,129.4,128.46,129.01,362443.0,128.49,129.4,128.46,129.01,362443.0
2020-04-27 15:50:00,129.03,129.09,128.63,128.95,330588.0,129.03,129.09,128.63,128.95,330588.0
2020-04-27 15:55:00,128.93,128.95,128.43,128.53,514579.0,128.93,128.95,128.43,128.53,514579.0
2020-04-28 09:30:00,133.95,137.2,133.65,134.61,2253902.0,133.95,137.2,133.65,134.61,2253902.0
2020-04-28 09:35:00,134.63,135.2,133.27,134.08,1012864.0,134.63,135.2,133.27,134.08,1012864.0
2020-04-28 09:40:00,134.14,135.55,134.0,135.31,826238.0,134.14,135.55,134.0,135.31,826238.0
2020-04-28 09:45:00,135.33,136.15,135.0,135.2,825662.0,135.33,136.15,135.0,135.2,825662.0
2020-04-28 09:50:00,135.24,136.3,135.21,136.18,549987.0,135.24,136.3,135.21,136.18,549987.0
2020-04-28 09:55:00,136.22,136.48,134.31,134.56,765123.0,136.22,136.48,134.31,134.56,765123.0
2020-04-28 10:00:00,134.49,134.8,133.5,134.16,555934.0,134.49,134.8,133.5,134.16,555934.0
2020-04-28 10:05:00,134.12,134.92,134.09,134.69,399300.0,134.12,134.92,134.09,134.69,399300.0
2020-04-28 10:10:00,134.68,134.75,133.15,133.38,458779.0,134.68,134.75,133.15,133.38,458779.0
2020-04-28 10:15:00,133.41,134.69,133.39,134.26,455155.0,133.41,134.69,133.39,134.26,455155.0
2020-04-28 10:20:00,134.26,134.4,133.53,133.84,436971.0,134.26,134.4,133.53,133.84,436971.0
2020-04-28 10:25:00,133.79,134.53,133.68,134.1,363918.0,133.79,134.53,133.68,134.1,363918.0
2020-04-28 10:30:00,134.1,134.57,133.82,133.9,307084.0,134.1,134.57,133.82,133.9,307084.0
2020-04-28 10:35:00,133.9,134.2,133.61,134.02,233788.0,133.9,134.2,133.61,134.02,233788.0
2020-04-28 10:40:00,134.02,134.14,132.11,132.29,477452.0,134.02,134.14,132.11,132.29,477452.0
2020-04-28 10:45:00,132.31,132.95,132.02,132.63,473814.0,132.31,132.95,132.02,132.63,473814.0
2020-04-28 10:50:00,132.65,132.65,129.0,129.08,1626625.0,132.65,132.65,129.0,129.08,1626625.0
2020-04-28 10:55:00,129.08,129.9,127.74,128.51,1319715.0,129.08,129.9,127.74,128.51,1319715.0
2020-04-28 11:00:00,128.5,130.09,128.06,129.01,934407.0,128.5,130.09,128.06,129.01,934407.0
2020-04-28 11:05:00,129.04,131.24,128.77,130.51,823074.0,129.04,131.24,128.77,130.51,823074.0
2020-04-28 11:10:00,130.57,131.0,130.1,130.53,470762.0,130.57,131.0,130.1,130.53,470762.0
2020-04-28 11:15:00,130.56,130.56,129.55,129.91,412846.0,130.56,130.56,129.55,129.91,412846.0
2020-04-28 11:20:00,129.92,130.1,129.51,129.78,327867.0,129.92,130.1,129.51,129.78,327867.0
2020-04-28 11:25:00,129.8,130.85,129.62,130.53,355551.0,129.8,130.85,129.62,130.53,355551.0
2020-04-28 11:30:00,130.51,130.59,129.73,130.33,347212.0,130.51,130.59,129.73,130.33,347212.0
2020-04-28 11:35:00,130.34,130.35,129.17,129.29,305117.0,130.34,130.35,129.17,129.29,305117.0
2020-04-28 11:40:00,129.29,129.79,129.0,129.67,302844.0,129.29,129.79,129.0,129.67,302844.0
2020-04-28 11:45:00,129.73,130.09,129.34,129.5,294071.0,129.73,130.09,129.34,129.5,294071.0
2020-04-28 11:50:00,129.54,130.06,128.86,129.78,306478.0,129.54,130.06,128.86,129.78,306478.0
2020-04-28 11:55:00,129.75,130.07,129.54,129.68,198825.0,129.75,130.07,129.54,129.68,198825.0
2020-04-28 12:00:00,129.7,129.78,129.01,129.67,292558.0,129.7,129.78,129.01,129.67,292558.0
2020-04-28 12:05:00,129.64,130.08,129.12,129.99,262814.0,129.64,130.08,129.12,129.99,262814.0
2020-04-28 12:10:00,130.0,130.3,129.83,130.08,297667.0,130.0,130.3,129.83,130.08,297667.0
2020-04-28 12:15:00,130.08,130.13,128.91,129.16,400770.0,130.08,130.13,128.91,129.16,400770.0
2020-04-28 12:20:00,129.21,129.47,128.86,128.96,275066.0,129.21,129.47,128.86,128.96,275066.0
2020-04-28 12:25:00,128.96,129.45,128.9,129.14,219431.0,128.96,129.45,128.9,129.14,219431.0
2020-04-28 12:30:00,129.14,129.22,128.95,129.08,168712.0,129.14,129.22,128.95,129.08,168712.0
2020-04-28 12:35:00,129.1,129.22,128.5,129.0,371075.0,129.1,129.22,128.5,129.0,371075.0
2020-04-28 12:40:00,129.0,129.56,128.9,129.36,209697.0,129.0,129.56,128.9,129.36,209697.0
2020-04-28 12:45:00,129.39,129.6,129.03,129.56,205927.0,129.39,129.6,129.03,129.56,205927.0
2020-04-28 12:50:00,129.5,129.93,129.37,129.51,204477.0,129.5,129.93,129.37,129.51,204477.0
2020-04-28 12:55:00,129.57,130.07,129.51,129.98,222044.0,129.57,130.07,129.51,129.98,222044.0
2020-04-28 13:00:00,130.0,130.55,130.0,130.13,281491.0,130.0,130.55,130.0,130.13,281491.0
2020-04-28 13:05:00,130.1,130.16,129.66,130.02,192535.0,130.1,130.16,129.66,130.02,192535.0
2020-04-28 13:10:00,130.0,130.1,129.62,129.67,208911.0,130.0,130.1,129.62,129.67,208911.0
2020-04-28 13:15:00,129.67,129.9,129.25,129.41,207604.0,129.67,129.9,129.25,129.41,207604.0
2020-04-28 13:20:00,129.43,129.5,129.04,129.36,211323.0,129.43,129.5,129.04,129.36,211323.0
2020-04-28 13:25:00,129.41,130.0,129.27,129.81,137425.0,129.41,130.0,129.27,129.81,137425.0
2020-04-28 13:30:00,129.76,129.94,129.44,129.56,145613.0,129.76,129.94,129.44,129.56,145613.0
2020-04-28 13:35:00,129.54,129.79,129.35,129.55,129599.0,129.54,129.79,129.35,129.55,129599.0
2020-04-28 13:40:00,129.51,130.1,129.51,130.02,173666.0,129.51,130.1,129.51,130.02,173666.0
2020-04-28 13:45:00,130.05,130.05,129.56,129.62,139324.0,130.05,130.05,129.56,129.62,139324.0
2020-04-28 13:50:00,129.62,129.62,129.23,129.28,215556.0,129.62,129.62,129.23,129.28,215556.0
2020-04-28 13:55:00,129.3,129.3,129.0,129.12,265373.0,129.3,129.3,129.0,129.12,265373.0
2020-04-28 14:00:00,129.12,129.4,129.02,129.34,224584.0,129.12,129.4,129.02,129.34,224584.0
2020-04-28 14:05:00,129.34,129.58,129.1,129.45,236658.0,129.34,129.58,129.1,129.45,236658.0
2020-04-28 14:10:00,129.47,130.36,129.46,130.14,400017.0,129.47,130.36,129.46,130.14,400017.0
2020-04-28 14:15:00,130.15,131.0,129.81,130.76,405182.0,130.15,131.0,129.81,130.76,405182.0
2020-04-28 14:20:00,130.72,131.35,130.55,131.16,313712.0,130.72,131.35,130.55,131.16,313712.0
2020-04-28 14:25:00,131.2,131.22,130.21,130.62,378197.0,131.2,131.22,130.21,130.62,378197.0
2020-04-28 14:30:00,130.62,131.0,130.52,130.74,265781.0,130.62,131.0,130.52,130.74,265781.0
2020-04-28 14:35:00,130.76,130.82,130.01,130.09,273694.0,130.76,130.82,130.01,130.09,273694.0
2020-04-28 14:40:00,130.1,130.3,129.57,129.61,365624.0,130.1,130.3,129.57,129.61,365624.0
2020-04-28 14:45:00,129.66,129.95,129.56,129.71,262653.0,129.66,129.95,129.56,129.71,262653.0
2020-04-28 14:50:00,129.72,130.18,129.65,129.81,207231.0,129.72,130.18,129.65,129.81,207231.0
2020-04-28 14:55:00,129.77,130.42,129.77,130.34,178133.0,129.77,130.42,129.77,130.34,178133.0
2020-04-28 15:00:00,130.3,130.33,130.04,130.31,174999.0,130.3,130.33,130.04,130.31,174999.0
2020-04-28 15:05:00,130.33,130.4,129.9,129.96,225377.0,130.33,130.4,129.9,129.96,225377.0
2020-04-28 15:10:00,129.94,130.28,129.7,130.15,274759.0,129.94,130.28,129.7,130.15,274759.0
2020-04-28 15:15:00,130.11,130.8,130.1,130.77,178039.0,130.11,130.8,130.1,130.77,178039.0
2020-04-28 15:20:00,130.76,130.95,130.0,130.48,281002.0,130.76,130.95,130.0,130.48,281002.0
2020-04-28 15:25:00,130.5,130.69,130.25,130.4,245502.0,130.5,130.69,130.25,130.4,245502.0
2020-04-28 15:30:00,130.4,131.39,130.3,130.95,520788.0,130.4,131.39,130.3,130.95,520788.0
2020-04-28 15:35:00,130.96,131.11,130.29,130.67,355179.0,130.96,131.11,130.29,130.67,355179.0
2020-04-28 15:40:00,130.68,131.43,130.41,131.06,414669.0,130.68,131.43,130.41,131.06,414669.0
2020-04-28 15:45:00,130.98,131.22,130.6,130.75,272059.0,130.98,131.22,130.6,130.75,272059.0
2020-04-28 15:50:00,130.78,131.27,130.39,130.75,376224.0,130.78,131.27,130.39,130.75,376224.0
2020-04-28 15:55:00,130.8,131.0,130.6,130.91,551523.0,130.8,131.0,130.6,130.91,551523.0
2020-04-29 09:30:00,138.21,138.34,135.52,136.67,1660761.0,138.21,138.34,135.52,136.67,1660761.0
2020-04-29 09:35:00,136.63,137.53,135.51,137.09,971885.0,136.63,137.53,135.51,137.09,971885.0
2020-04-29 09:40:00,136.99,138.68,136.65,138.61,1146413.0,136.99,138.68,136.65,138.61,1146413.0
2020-04-29 09:45:00,138.57,139.22,137.15,137.72,1025364.0,138.57,139.22,137.15,137.72,1025364.0
2020-04-29 09:50:00,137.65,138.24,137.0,137.05,566359.0,137.65,138.24,137.0,137.05,566359.0
2020-04-29 09:55:00,137.09,137.95,136.82,137.65,546633.0,137.09,137.95,136.82,137.65,546633.0
2020-04-29 10:00:00,137.67,137.98,136.59,137.37,532896.0,137.67,137.98,136.59,137.37,532896.0
2020-04-29 10:05:00,137.44,137.85,137.22,137.61,410011.0,137.44,137.85,137.22,137.61,410011.0
2020-04-29 10:10:00,137.61,137.68,136.02,136.52,632082.0,137.61,137.68,136.02,136.52,632082.0
2020-04-29 10:15:00,136.52,136.98,136.08,136.41,427890.0,136.52,136.98,136.08,136.41,427890.0
2020-04-29 10:20:00,136.36,137.38,136.24,136.55,493926.0,136.36,137.38,136.24,136.55,493926.0
2020-04-29 10:25:00,136.55,136.68,135.25,135.64,658862.0,136.55,136.68,135.25,135.64,658862.0
2020-04-29 10:30:00,135.68,136.75,135.34,136.36,534660.0,135.68,136.75,135.34,136.36,534660.0
2020-04-29 10:35:00,136.36,137.35,136.35,137.06,481940.0,136.36,137.35,136.35,137.06,481940.0
2020-04-29 10:40:00,137.07,137.3,136.93,137.25,450987.0,137.07,137.3,136.93,137.25,450987.0
2020-04-29 10:45:00,137.25,138.06,137.24,137.97,640124.0,137.25,138.06,137.24,137.97,640124.0
2020-04-29 10:50:00,137.94,138.25,137.3,138.04,498345.0,137.94,138.25,137.3,138.04,498345.0
2020-04-29 10:55:00,138.05,138.57,137.89,138.06,473136.0,138.05,138.57,137.89,138.06,473136.0
2020-04-29 11:00:00,138.04,138.34,137.59,137.89,445496.0,138.04,138.34,137.59,137.89,445496.0
2020-04-29 11:05:00,137.88,137.94,137.01,137.22,360282.0,137.88,137.94,137.01,137.22,360282.0
2020-04-29 11:10:00,137.24,138.54,137.12,138.29,608735.0,137.24,138.54,137.12,138.29,608735.0
2020-04-29 11:15:00,138.28,139.2,138.22,139.14,662449.0,138.28,139.2,138.22,139.14,662449.0
2020-04-29 11:20:00,139.14,141.5,139.01,141.29,1488101.0,139.14,141.5,139.01,141.29,1488101.0
2020-04-29 11:25:00,141.28,142.0,140.8,141.93,1244129.0,141.28,142.0,140.8,141.93,1244129.0
2020-04-29 11:30:00,141.87,141.95,139.78,141.7,914561.0,141.87,141.95,139.78,141.7,914561.0
2020-04-29 11:35:00,141.69,141.75,140.51,141.7,607227.0,141.69,141.75,140.51,141.7,607227.0
2020-04-29 11:40:00,141.65,142.5,141.58,141.66,1071253.0,141.65,142.5,141.58,141.66,1071253.0
2020-04-29 11:45:00,141.7,142.45,141.27,141.99,537129.0,141.7,142.45,141.27,141.99,537129.0
2020-04-29 11:50:00,141.95,143.0,141.92,142.69,772267.0,141.95,143.0,141.92,142.69,772267.0
2020-04-29 11:55:00,142.68,142.86,142.29,142.46,501318.0,142.68,142.86,142.29,142.46,501318.0
2020-04-29 12:00:00,142.41,143.85,142.3,143.73,823890.0,142.41,143.85,142.3,143.73,823890.0
2020-04-29 12:05:00,143.72,144.45,143.45,143.79,914788.0,143.72,144.45,143.45,143.79,914788.0
2020-04-29 12:10:00,143.77,144.19,143.3,143.68,611552.0,143.77,144.19,143.3,143.68,611552.0
2020-04-29 12:15:00,143.69,144.0,143.32,143.53,433187.0,143.69,144.0,143.32,143.53,433187.0
2020-04-29 12:20:00,143.5,143.57,142.84,143.01,581118.0,143.5,143.57,142.84,143.01,581118.0
2020-04-29 12:25:00,143.0,143.0,142.02,142.34,650052.0,143.0,143.0,142.02,142.34,650052.0
2020-04-29 12:30:00,142.35,143.44,142.31,142.69,589052.0,142.35,143.44,142.31,142.69,589052.0
2020-04-29 12:35:00,142.72,143.89,142.7,143.69,547395.0,142.72,143.89,142.7,143.69,547395.0
2020-04-29 12:40:00,143.7,144.0,143.38,144.0,509237.0,143.7,144.0,143.38,144.0,509237.0
2020-04-29 12:45:00,143.97,144.1,143.55,143.85,409004.0,143.97,144.1,143.55,143.85,409004.0
2020-04-29 12:50:00,143.88,144.45,143.68,144.27,389372.0,143.88,144.45,143.68,144.27,389372.0
2020-04-29 12:55:00,144.26,145.85,144.25,145.55,1074994.0,144.26,145.85,144.25,145.55,1074994.0
2020-04-29 13:00:00,145.61,145.75,145.03,145.51,474448.0,145.61,145.75,145.03,145.51,474448.0
2020-04-29 13:05:00,145.48,145.59,145.13,145.59,344830.0,145.48,145.59,145.13,145.59,344830.0
2020-04-29 13:10:00,145.58,147.18,145.55,147.03,986292.0,145.58,147.18,145.55,147.03,986292.0
2020-04-29 13:15:00,147.02,147.13,146.45,147.06,577794.0,147.02,147.13,146.45,147.06,577794.0
2020-04-29 13:20:00,147.01,147.07,145.19,145.35,606080.0,147.01,147.07,145.19,145.35,606080.0
2020-04-29 13:25:00,145.34,146.0,144.8,145.61,647208.0,145.34,146.0,144.8,145.61,647208.0
2020-04-29 13:30:00,145.6,145.71,144.01,144.52,694405.0,145.6,145.71,144.01,144.52,694405.0
2020-04-29 13:35:00,144.52,144.54,143.18,144.04,768423.0,144.52,144.54,143.18,144.04,768423.0
2020-04-29 13:40:00,144.08,144.25,143.34,143.37,473006.0,144.08,144.25,143.34,143.37,473006.0
2020-04-29 13:45:00,143.37,143.83,142.1,142.88,738645.0,143.37,143.83,142.1,142.88,738645.0
2020-04-29 13:50:00,142.87,143.35,142.54,142.54,469429.0,142.87,143.35,142.54,142.54,469429.0
2020-04-29 13:55:00,142.57,143.1,142.3,142.87,429133.0,142.57,143.1,142.3,142.87,429133.0
2020-04-29 14:00:00,142.85,144.43,141.3,142.29,1069391.0,142.85,144.43,141.3,142.29,1069391.0
2020-04-29 14:05:00,142.28,142.29,141.17,141.94,647264.0,142.28,142.29,141.17,141.94,647264.0
2020-04-29 14:10:00,141.98,142.56,141.64,142.47,546416.0,141.98,142.56,141.64,142.47,546416.0
2020-04-29 14:15:00,142.49,143.46,142.3,143.41,631100.0,142.49,143.46,142.3,143.41,631100.0
2020-04-29 14:20:00,143.44,143.9,143.11,143.66,554905.0,143.44,143.9,143.11,143.66,554905.0
2020-04-29 14:25:00,143.65,144.22,143.01,143.31,555805.0,143.65,144.22,143.01,143.31,555805.0
2020-04-29 14:30:00,143.29,143.43,142.36,143.06,500307.0,143.29,143.43,142.36,143.06,500307.0
2020-04-29 14:35:00,143.07,143.15,142.5,142.9,341495.0,143.07,143.15,142.5,142.9,341495.0
2020-04-29 14:40:00,142.95,142.95,142.08,142.22,359589.0,142.95,142.95,142.08,142.22,359589.0
2020-04-29 14:45:00,142.2,142.32,140.16,140.39,869089.0,142.2,142.32,140.16,140.39,869089.0
2020-04-29 14:50:00,140.39,141.16,139.5,139.78,758523.0,140.39,141.16,139.5,139.78,758523.0
2020-04-29 14:55:00,139.78,140.98,139.5,140.83,669885.0,139.78,140.98,139.5,140.83,669885.0
2020-04-29 15:00:00,140.9,141.5,140.41,140.99,542130.0,140.9,141.5,140.41,140.99,542130.0
2020-04-29 15:05:00,140.97,141.0,139.8,140.18,501099.0,140.97,141.0,139.8,140.18,501099.0
2020-04-29 15:10:00,140.15,140.31,139.56,140.16,454080.0,140.15,140.31,139.56,140.16,454080.0
2020-04-29 15:15:00,140.09,140.27,138.85,138.97,587020.0,140.09,140.27,138.85,138.97,587020.0
2020-04-29 15:20:00,138.97,139.24,138.75,139.18,605758.0,138.97,139.24,138.75,139.18,605758.0
2020-04-29 15:25:00,139.19,139.6,138.88,139.1,579899.0,139.19,139.6,138.88,139.1,579899.0
2020-04-29 15:30:00,139.11,139.44,138.51,139.08,505343.0,139.11,139.44,138.51,139.08,505343.0
2020-04-29 15:35:00,139.1,139.5,138.8,139.11,430635.0,139.1,139.5,138.8,139.11,430635.0
2020-04-29 15:40:00,139.12,139.38,138.93,139.35,421658.0,139.12,139.38,138.93,139.35,421658.0
2020-04-29 15:45:00,139.34,139.39,138.85,139.27,404438.0,139.34,139.39,138.85,139.27,404438.0
2020-04-29 15:50:00,139.27,139.58,139.0,139.33,522138.0,139.27,139.58,139.0,139.33,522138.0
2020-04-29 15:55:00,139.36,139.48,138.86,138.98,680486.0,139.36,139.48,138.86,138.98,680486.0
2020-04-30 09:30:00,137.67,137.7,134.7,135.2,1183888.0,137.67,137.7,134.7,135.2,1183888.0
2020-04-30 09:35:00,135.31,135.31,132.31,133.94,994234.0,135.31,135.31,132.31,133.94,994234.0
2020-04-30 09:40:00,133.91,136.4,133.71,135.12,887022.0,133.91,136.4,133.71,135.12,887022.0
2020-04-30 09:45:00,135.12,136.35,134.53,135.94,768043.0,135.12,136.35,134.53,135.94,768043.0
2020-04-30 09:50:00,135.97,138.68,135.69,138.56,838358.0,135.97,138.68,135.69,138.56,838358.0
2020-04-30 09:55:00,138.62,140.19,137.93,138.51,971628.0,138.62,140.19,137.93,138.51,971628.0
2020-04-30 10:00:00,138.61,140.63,138.61,139.13,748858.0,138.61,140.63,138.61,139.13,748858.0
2020-04-30 10:05:00,139.13,140.1,138.67,139.5,648240.0,139.13,140.1,138.67,139.5,648240.0
2020-04-30 10:10:00,139.51,140.1,139.22,139.78,312093.0,139.51,140.1,139.22,139.78,312093.0
2020-04-30 10:15:00,139.77,140.2,139.09,139.75,413846.0,139.77,140.2,139.09,139.75,413846.0
2020-04-30 10:20:00,139.73,139.97,138.53,138.83,424758.0,139.73,139.97,138.53,138.83,424758.0
2020-04-30 10:25:00,138.77,141.71,138.74,141.59,775543.0,138.77,141.71,138.74,141.59,775543.0
2020-04-30 10:30:00,141.6,142.67,140.93,142.48,1025365.0,141.6,142.67,140.93,142.48,1025365.0
2020-04-30 10:35:00,142.45,144.65,142.31,143.64,2006305.0,142.45,144.65,142.31,143.64,2006305.0
2020-04-30 10:40:00,143.57,143.72,141.12,141.78,1044974.0,143.57,143.72,141.12,141.78,1044974.0
2020-04-30 10:45:00,141.77,143.43,141.71,142.69,712686.0,141.77,143.43,141.71,142.69,712686.0
2020-04-30 10:50:00,142.62,143.67,142.14,142.93,604733.0,142.62,143.67,142.14,142.93,604733.0
2020-04-30 10:55:00,142.85,143.8,142.2,142.75,495554.0,142.85,143.8,142.2,142.75,495554.0
2020-04-30 11:00:00,142.75,143.67,142.52,143.02,356296.0,142.75,143.67,142.52,143.02,356296.0
2020-04-30 11:05:00,143.09,143.5,142.97,143.44,441726.0,143.09,143.5,142.97,143.44,441726.0
2020-04-30 11:10:00,143.4,143.48,142.68,142.94,352188.0,143.4,143.48,142.68,142.94,352188.0
2020-04-30 11:15:00,142.92,143.24,141.71,141.85,420661.0,142.92,143.24,141.71,141.85,420661.0
2020-04-30 11:20:00,141.84,141.95,140.61,141.32,486426.0,141.84,141.95,140.61,141.32,486426.0
2020-04-30 11:25:00,141.28,142.51,141.26,141.75,386836.0,141.28,142.51,141.26,141.75,386836.0
2020-04-30 11:30:00,141.72,141.98,141.09,141.31,218368.0,141.72,141.98,141.09,141.31,218368.0
2020-04-30 11:35:00,141.33,141.67,141.18,141.58,194462.0,141.33,141.67,141.18,141.58,194462.0
2020-04-30 11:40:00,141.56,141.66,140.33,140.83,309073.0,141.56,141.66,140.33,140.83,309073.0
2020-04-30 11:45:00,140.8,140.8,140.1,140.56,277339.0,140.8,140.8,140.1,140.56,277339.0
2020-04-30 11:50:00,140.58,141.74,140.55,141.06,527836.0,140.58,141.74,140.55,141.06,527836.0
2020-04-30 11:55:00,141.1,141.28,140.5,140.56,328143.0,141.1,141.28,140.5,140.56,328143.0
2020-04-30 12:00:00,140.51,140.62,139.67,139.74,430722.0,140.51,140.62,139.67,139.74,430722.0
2020-04-30 12:05:00,139.73,140.09,139.06,140.02,410553.0,139.73,140.09,139.06,140.02,410553.0
2020-04-30 12:10:00,140.01,140.97,139.92,140.44,411493.0,140.01,140.97,139.92,140.44,411493.0
2020-04-30 12:15:00,140.41,140.82,140.17,140.35,214751.0,140.41,140.82,140.17,140.35,214751.0
2020-04-30 12:20:00,140.33,140.51,139.7,139.99,288477.0,140.33,140.51,139.7,139.99,288477.0
2020-04-30 12:25:00,139.94,140.1,139.55,139.91,336923.0,139.94,140.1,139.55,139.91,336923.0
2020-04-30 12:30:00,139.93,139.96,139.29,139.64,255029.0,139.93,139.96,139.29,139.64,255029.0
2020-04-30 12:35:00,139.58,140.43,139.51,140.1,336993.0,139.58,140.43,139.51,140.1,336993.0
2020-04-30 12:40:00,140.11,142.22,139.87,141.42,579189.0,140.11,142.22,139.87,141.42,579189.0
2020-04-30 12:45:00,141.35,142.15,141.26,142.12,307326.0,141.35,142.15,141.26,142.12,307326.0
2020-04-30 12:50:00,142.12,142.58,141.5,141.85,413129.0,142.12,142.58,141.5,141.85,413129.0
2020-04-30 12:55:00,141.89,142.2,141.6,142.0,314050.0,141.89,142.2,141.6,142.0,314050.0
2020-04-30 13:00:00,142.0,142.0,140.41,140.6,392473.0,142.0,142.0,140.41,140.6,392473.0
2020-04-30 13:05:00,140.65,141.13,140.45,140.75,217864.0,140.65,141.13,140.45,140.75,217864.0
2020-04-30 13:10:00,140.77,141.45,140.34,141.4,275724.0,140.77,141.45,140.34,141.4,275724.0
2020-04-30 13:15:00,141.37,141.5,140.88,141.08,174780.0,141.37,141.5,140.88,141.08,174780.0
2020-04-30 13:20:00,141.12,141.37,140.61,140.8,148864.0,141.12,141.37,140.61,140.8,148864.0
2020-04-30 13:25:00,140.78,141.33,140.51,140.9,171730.0,140.78,141.33,140.51,140.9,171730.0
2020-04-30 13:30:00,140.9,141.68,140.8,141.31,197210.0,140.9,141.68,140.8,141.31,197210.0
2020-04-30 13:35:00,141.3,141.9,141.3,141.64,199528.0,141.3,141.9,141.3,141.64,199528.0
2020-04-30 13:40:00,141.6,141.63,140.96,141.35,181893.0,141.6,141.63,140.96,141.35,181893.0
2020-04-30 13:45:00,141.34,141.7,140.87,141.52,166975.0,141.34,141.7,140.87,141.52,166975.0
2020-04-30 13:50:00,141.54,141.95,141.27,141.57,211205.0,141.54,141.95,141.27,141.57,211205.0
2020-04-30 13:55:00,141.61,141.66,141.17,141.23,109950.0,141.61,141.66,141.17,141.23,109950.0
2020-04-30 14:00:00,141.23,141.28,140.29,140.91,223256.0,141.23,141.28,140.29,140.91,223256.0
2020-04-30 14:05:00,140.87,140.95,140.35,140.67,217030.0,140.87,140.95,140.35,140.67,217030.0
2020-04-30 14:10:00,140.72,141.42,140.45,141.17,180573.0,140.72,141.42,140.45,141.17,180573.0
2020-04-30 14:15:00,141.14,141.3,140.0,140.15,317577.0,141.14,141.3,140.0,140.15,317577.0
2020-04-30 14:20:00,140.15,140.83,140.06,140.44,167545.0,140.15,140.83,140.06,140.44,167545.0
2020-04-30 14:25:00,140.43,140.68,140.15,140.63,125862.0,140.43,140.68,140.15,140.63,125862.0
2020-04-30 14:30:00,140.66,141.18,140.51,140.85,206265.0,140.66,141.18,140.51,140.85,206265.0
2020-04-30 14:35:00,140.85,140.88,140.35,140.61,140340.0,140.85,140.88,140.35,140.61,140340.0
2020-04-30 14:40:00,140.59,140.77,140.22,140.65,112005.0,140.59,140.77,140.22,140.65,112005.0
2020-04-30 14:45:00,140.63,140.82,140.45,140.64,146585.0,140.63,140.82,140.45,140.64,146585.0
2020-04-30 14:50:00,140.63,140.93,140.5,140.57,115120.0,140.63,140.93,140.5,140.57,115120.0
2020-04-30 14:55:00,140.54,140.96,140.47,140.94,121050.0,140.54,140.96,140.47,140.94,121050.0
2020-04-30 15:00:00,140.94,141.14,140.76,141.04,161710.0,140.94,141.14,140.76,141.04,161710.0
2020-04-30 15:05:00,141.04,141.69,141.02,141.34,226820.0,141.04,141.69,141.02,141.34,226820.0
2020-04-30 15:10:00,141.34,141.57,141.06,141.44,191848.0,141.34,141.57,141.06,141.44,191848.0
2020-04-30 15:15:00,141.43,141.93,141.41,141.65,262149.0,141.43,141.93,141.41,141.65,262149.0
2020-04-30 15:20:00,141.64,141.75,141.32,141.66,170648.0,141.64,141.75,141.32,141.66,170648.0
2020-04-30 15:25:00,141.66,142.0,141.65,141.99,302170.0,141.66,142.0,141.65,141.99,302170.0
2020-04-30 15:30:00,142.0,142.3,141.32,141.34,379199.0,142.0,142.3,141.32,141.34,379199.0
2020-04-30 15:35:00,141.37,141.73,141.02,141.32,237716.0,141.37,141.73,141.02,141.32,237716.0
2020-04-30 15:40:00,141.29,141.41,140.57,141.21,319247.0,141.29,141.41,140.57,141.21,319247.0
2020-04-30 15:45:00,141.23,141.39,140.65,140.85,230877.0,141.23,141.39,140.65,140.85,230877.0
2020-04-30 15:50:00,140.93,141.64,140.91,141.36,324529.0,140.93,141.64,140.91,141.36,324529.0
2020-04-30 15:55:00,141.37,141.52,140.86,140.87,643960.0,141.37,141.52,140.86,140.87,643960.0
2020-05-01 09:30:00,143.24,143.71,141.32,142.61,1411135.0,143.24,143.71,141.32,142.61,1411135.0
2020-05-01 09:35:00,142.53,142.67,141.36,141.6,722093.0,142.53,142.67,141.36,141.6,722093.0
2020-05-01 09:40:00,141.56,142.24,140.52,141.2,1022635.0,141.56,142.24,140.52,141.2,1022635.0
2020-05-01 09:45:00,141.2,142.12,140.62,141.7,675666.0,141.2,142.12,140.62,141.7,675666.0
2020-05-01 09:50:00,141.7,141.89,138.63,138.9,1007408.0,141.7,141.89,138.63,138.9,1007408.0
2020-05-01 09:55:00,138.9,139.4,138.04,138.72,800310.0,138.9,139.4,138.04,138.72,800310.0
2020-05-01 10:00:00,138.82,139.75,138.27,138.54,803308.0,138.82,139.75,138.27,138.54,803308.0
2020-05-01 10:05:00,138.59,139.48,138.38,138.5,473424.0,138.59,139.48,138.38,138.5,473424.0
2020-05-01 10:10:00,138.47,139.18,137.61,138.97,776058.0,138.47,139.18,137.61,138.97,776058.0
2020-05-01 10:15:00,138.97,138.97,137.85,138.12,406371.0,138.97,138.97,137.85,138.12,406371.0
2020-05-01 10:20:00,138.13,138.46,137.62,138.12,514441.0,138.13,138.46,137.62,138.12,514441.0
2020-05-01 10:25:00,138.06,138.55,137.87,138.44,328076.0,138.06,138.55,137.87,138.44,328076.0
2020-05-01 10:30:00,138.42,139.28,137.9,139.09,538160.0,138.42,139.28,137.9,139.09,538160.0
2020-05-01 10:35:00,139.0,139.84,139.0,139.53,910766.0,139.0,139.84,139.0,139.53,910766.0
2020-05-01 10:40:00,139.51,140.69,139.23,139.78,815066.0,139.51,140.69,139.23,139.78,815066.0
2020-05-01 10:45:00,139.72,140.24,139.03,139.5,473004.0,139.72,140.24,139.03,139.5,473004.0
2020-05-01 10:50:00,139.42,139.75,138.53,138.68,437518.0,139.42,139.75,138.53,138.68,437518.0
2020-05-01 10:55:00,138.69,139.26,138.02,138.17,528962.0,138.69,139.26,138.02,138.17,528962.0
2020-05-01 11:00:00,138.16,138.39,137.32,137.65,608908.0,138.16,138.39,137.32,137.65,608908.0
2020-05-01 11:05:00,137.6,138.25,137.1,137.86,481596.0,137.6,138.25,137.1,137.86,481596.0
2020-05-01 11:10:00,137.87,138.07,137.4,137.87,297498.0,137.87,138.07,137.4,137.87,297498.0
2020-05-01 11:15:00,137.95,137.96,137.26,137.51,310272.0,137.95,137.96,137.26,137.51,310272.0
2020-05-01 11:20:00,137.53,138.03,137.31,137.31,310085.0,137.53,138.03,137.31,137.31,310085.0
2020-05-01 11:25:00,137.31,137.57,136.42,136.43,552232.0,137.31,137.57,136.42,136.43,552232.0
2020-05-01 11:30:00,136.42,136.84,136.08,136.17,344808.0,136.42,136.84,136.08,136.17,344808.0
2020-05-01 11:35:00,136.19,136.48,135.85,136.13,354778.0,136.19,136.48,135.85,136.13,354778.0
2020-05-01 11:40:00,136.13,136.13,135.0,135.17,556808.0,136.13,136.13,135.0,135.17,556808.0
2020-05-01 11:45:00,135.24,135.69,135.0,135.19,405310.0,135.24,135.69,135.0,135.19,405310.0
2020-05-01 11:50:00,135.19,135.45,134.18,134.3,587768.0,135.19,135.45,134.18,134.3,587768.0
2020-05-01 11:55:00,134.27,135.63,134.27,135.5,466299.0,134.27,135.63,134.27,135.5,466299.0
2020-05-01 12:00:00,135.51,135.6,134.88,135.16,372333.0,135.51,135.6,134.88,135.16,372333.0
2020-05-01 12:05:00,135.16,135.92,135.07,135.59,339075.0,135.16,135.92,135.07,135.59,339075.0
2020-05-01 12:10:00,135.6,136.44,135.54,136.43,377023.0,135.6,136.44,135.54,136.43,377023.0
2020-05-01 12:15:00,136.38,136.44,135.85,136.13,304383.0,136.38,136.44,135.85,136.13,304383.0
2020-05-01 12:20:00,136.12,136.28,135.08,135.13,315416.0,136.12,136.28,135.08,135.13,315416.0
2020-05-01 12:25:00,135.14,135.59,134.76,134.77,343506.0,135.14,135.59,134.76,134.77,343506.0
2020-05-01 12:30:00,134.78,135.37,134.36,135.22,340964.0,134.78,135.37,134.36,135.22,340964.0
2020-05-01 12:35:00,135.19,135.27,134.71,134.93,128040.0,135.19,135.27,134.71,134.93,128040.0
2020-05-01 12:40:00,134.85,135.03,134.31,134.72,216556.0,134.85,135.03,134.31,134.72,216556.0
2020-05-01 12:45:00,134.69,135.1,134.65,134.86,172094.0,134.69,135.1,134.65,134.86,172094.0
2020-05-01 12:50:00,134.9,135.07,134.73,134.8,131766.0,134.9,135.07,134.73,134.8,131766.0
2020-05-01 12:55:00,134.81,135.15,134.5,134.59,216195.0,134.81,135.15,134.5,134.59,216195.0
2020-05-01 13:00:00,134.59,135.53,134.58,135.39,298098.0,134.59,135.53,134.58,135.39,298098.0
2020-05-01 13:05:00,135.39,135.4,134.67,134.83,217554.0,135.39,135.4,134.67,134.83,217554.0
2020-05-01 13:10:00,134.84,135.16,134.77,134.92,149689.0,134.84,135.16,134.77,134.92,149689.0
2020-05-01 13:15:00,134.87,135.07,134.64,134.75,173197.0,134.87,135.07,134.64,134.75,173197.0
2020-05-01 13:20:00,134.74,134.93,134.52,134.52,148635.0,134.74,134.93,134.52,134.52,148635.0
2020-05-01 13:25:00,134.56,135.15,134.45,134.86,225585.0,134.56,135.15,134.45,134.86,225585.0
2020-05-01 13:30:00,134.9,135.25,134.72,134.94,196255.0,134.9,135.25,134.72,134.94,196255.0
2020-05-01 13:35:00,134.96,135.08,134.65,134.69,173164.0,134.96,135.08,134.65,134.69,173164.0
2020-05-01 13:40:00,134.71,134.86,134.37,134.5,199222.0,134.71,134.86,134.37,134.5,199222.0
2020-05-01 13:45:00,134.45,134.47,133.89,134.22,344692.0,134.45,134.47,133.89,134.22,344692.0
2020-05-01 13:50:00,134.22,134.65,133.95,133.95,206446.0,134.22,134.65,133.95,133.95,206446.0
2020-05-01 13:55:00,133.95,134.51,133.95,134.51,164655.0,133.95,134.51,133.95,134.51,164655.0
2020-05-01 14:00:00,134.52,134.63,134.08,134.54,210444.0,134.52,134.63,134.08,134.54,210444.0
2020-05-01 14:05:00,134.54,134.91,134.2,134.37,244188.0,134.54,134.91,134.2,134.37,244188.0
2020-05-01 14:10:00,134.3,134.54,134.19,134.27,139984.0,134.3,134.54,134.19,134.27,139984.0
2020-05-01 14:15:00,134.24,134.51,134.16,134.23,181256.0,134.24,134.51,134.16,134.23,181256.0
2020-05-01 14:20:00,134.2,135.38,134.19,135.03,347085.0,134.2,135.38,134.19,135.03,347085.0
2020-05-01 14:25:00,135.09,135.59,134.83,135.2,310115.0,135.09,135.59,134.83,135.2,310115.0
2020-05-01 14:30:00,135.19,135.21,134.88,135.02,140587.0,135.19,135.21,134.88,135.02,140587.0
2020-05-01 14:35:00,135.01,135.48,134.9,135.36,156258.0,135.01,135.48,134.9,135.36,156258.0
2020-05-01 14:40:00,135.38,135.69,134.66,134.93,274785.0,135.38,135.69,134.66,134.93,274785.0
2020-05-01 14:45:00,134.94,135.15,134.8,134.99,128921.0,134.94,135.15,134.8,134.99,128921.0
2020-05-01 14:50:00,135.01,135.02,134.35,134.84,186022.0,135.01,135.02,134.35,134.84,186022.0
2020-05-01 14:55:00,134.86,134.97,134.58,134.59,131569.0,134.86,134.97,134.58,134.59,131569.0
2020-05-01 15:00:00,134.64,134.89,134.14,134.16,227740.0,134.64,134.89,134.14,134.16,227740.0
2020-05-01 15:05:00,134.2,134.3,134.0,134.01,283685.0,134.2,134.3,134.0,134.01,283685.0
2020-05-01 15:10:00,134.0,134.34,134.0,134.17,259325.0,134.0,134.34,134.0,134.17,259325.0
2020-05-01 15:15:00,134.17,134.28,134.02,134.07,182286.0,134.17,134.28,134.02,134.07,182286.0
2020-05-01 15:20:00,134.08,134.4,134.07,134.14,188757.0,134.08,134.4,134.07,134.14,188757.0
2020-05-01 15:25:00,134.13,134.29,133.9,133.92,260557.0,134.13,134.29,133.9,133.92,260557.0
2020-05-01 15:30:00,133.92,133.95,133.37,133.43,366346.0,133.92,133.95,133.37,133.43,366346.0
2020-05-01 15:35:00,133.43,133.5,133.09,133.16,429156.0,133.43,133.5,133.09,133.16,429156.0
2020-05-01 15:40:00,133.18,133.46,132.99,133.27,540643.0,133.18,133.46,132.99,133.27,540643.0
2020-05-01 15:45:00,133.25,133.31,133.0,133.16,350664.0,133.25,133.31,133.0,133.16,350664.0
2020-05-01 15:50:00,133.1,133.36,132.84,133.08,470158.0,133.1,133.36,132.84,133.08,470158.0
2020-05-01 15:55:00,133.14,133.39,133.01,133.32,605542.0,133.14,133.39,133.01,133.32,605542.0
2020-05-04 09:30:00,127.12,127.35,125.0,125.23,1644174.0,127.12,127.35,125.0,125.23,1644174.0
2020-05-04 09:35:00,125.2,126.04,124.35,125.65,1109951.0,125.2,126.04,124.35,125.65,1109951.0
2020-05-04 09:40:00,125.59,126.95,125.1,126.91,839166.0,125.59,126.95,125.1,126.91,839166.0
2020-05-04 09:45:00,126.93,128.47,126.74,128.41,780446.0,126.93,128.47,126.74,128.41,780446.0
2020-05-04 09:50:00,128.42,128.43,127.28,127.86,557413.0,128.42,128.43,127.28,127.86,557413.0
2020-05-04 09:55:00,127.84,128.74,127.14,128.29,509433.0,127.84,128.74,127.14,128.29,509433.0
2020-05-04 10:00:00,128.31,129.16,127.67,129.08,592808.0,128.31,129.16,127.67,129.08,592808.0
2020-05-04 10:05:00,129.09,130.0,129.0,129.16,701041.0,129.09,130.0,129.0,129.16,701041.0
2020-05-04 10:10:00,129.16,130.5,129.01,130.22,636555.0,129.16,130.5,129.01,130.22,636555.0
2020-05-04 10:15:00,130.23,131.14,130.01,130.77,547863.0,130.23,131.14,130.01,130.77,547863.0
2020-05-04 10:20:00,130.72,130.79,129.14,129.47,487164.0,130.72,130.79,129.14,129.47,487164.0
2020-05-04 10:25:00,129.46,129.86,128.58,129.35,471313.0,129.46,129.86,128.58,129.35,471313.0
2020-05-04 10:30:00,129.24,129.3,127.73,128.45,607407.0,129.24,129.3,127.73,128.45,607407.0
2020-05-04 10:35:00,128.48,129.33,128.36,128.97,346193.0,128.48,129.33,128.36,128.97,346193.0
2020-05-04 10:40:00,129.02,129.72,128.61,129.47,318841.0,129.02,129.72,128.61,129.47,318841.0
2020-05-04 10:45:00,129.51,129.65,128.43,128.92,330035.0,129.51,129.65,128.43,128.92,330035.0
2020-05-04 10:50:00,128.94,129.38,128.67,129.11,330775.0,128.94,129.38,128.67,129.11,330775.0
2020-05-04 10:55:00,129.11,129.28,128.1,128.44,286253.0,129.11,129.28,128.1,128.44,286253.0
2020-05-04 11:00:00,128.43,128.8,128.08,128.28,313237.0,128.43,128.8,128.08,128.28,313237.0
2020-05-04 11:05:00,128.25,128.8,128.06,128.39,201484.0,128.25,128.8,128.06,128.39,201484.0
2020-05-04 11:10:00,128.43,129.13,128.39,128.83,194480.0,128.43,129.13,128.39,128.83,194480.0
2020-05-04 11:15:00,128.81,129.1,128.42,128.82,156817.0,128.81,129.1,128.42,128.82,156817.0
2020-05-04 11:20:00,128.89,129.45,128.71,129.27,218179.0,128.89,129.45,128.71,129.27,218179.0
2020-05-04 11:25:00,129.23,129.24,128.25,128.26,203405.0,129.23,129.24,128.25,128.26,203405.0
2020-05-04 11:30:00,128.3,128.57,127.7,128.1,253167.0,128.3,128.57,127.7,128.1,253167.0
2020-05-04 11:35:00,128.11,128.58,127.9,128.33,270370.0,128.11,128.58,127.9,128.33,270370.0
2020-05-04 11:40:00,128.35,128.36,127.76,128.01,191937.0,128.35,128.36,127.76,128.01,191937.0
2020-05-04 11:45:00,127.99,128.14,127.2,127.53,312249.0,127.99,128.14,127.2,127.53,312249.0
2020-05-04 11:50:00,127.55,127.57,127.1,127.38,208266.0,127.55,127.57,127.1,127.38,208266.0
2020-05-04 11:55:00,127.38,127.87,126.9,126.93,401087.0,127.38,127.87,126.9,126.93,401087.0
2020-05-04 12:00:00,126.92,127.37,126.73,126.73,267081.0,126.92,127.37,126.73,126.73,267081.0
2020-05-04 12:05:00,126.76,127.19,126.74,127.03,191816.0,126.76,127.19,126.74,127.03,191816.0
2020-05-04 12:10:00,127.07,127.5,126.89,126.91,263830.0,127.07,127.5,126.89,126.91,263830.0
2020-05-04 12:15:00,126.89,127.17,126.66,127.16,225144.0,126.89,127.17,126.66,127.16,225144.0
2020-05-04 12:20:00,127.1,127.26,127.0,127.11,124346.0,127.1,127.26,127.0,127.11,124346.0
2020-05-04 12:25:00,127.12,127.66,127.1,127.37,183360.0,127.12,127.66,127.1,127.37,183360.0
2020-05-04 12:30:00,127.42,127.99,127.42,127.68,200176.0,127.42,127.99,127.42,127.68,200176.0
2020-05-04 12:35:00,127.68,127.87,127.15,127.22,193257.0,127.68,127.87,127.15,127.22,193257.0
2020-05-04 12:40:00,127.27,127.84,127.12,127.82,179044.0,127.27,127.84,127.12,127.82,179044.0
2020-05-04 12:45:00,127.79,127.82,127.52,127.53,84421.0,127.79,127.82,127.52,127.53,84421.0
2020-05-04 12:50:00,127.54,128.33,127.31,128.16,236542.0,127.54,128.33,127.31,128.16,236542.0
2020-05-04 12:55:00,128.09,129.34,128.09,128.57,418770.0,128.09,129.34,128.09,128.57,418770.0
2020-05-04 13:00:00,128.62,128.97,128.33,128.46,182580.0,128.62,128.97,128.33,128.46,182580.0
2020-05-04 13:05:00,128.41,128.61,128.0,128.45,198398.0,128.41,128.61,128.0,128.45,198398.0
2020-05-04 13:10:00,128.45,128.5,127.55,127.87,232743.0,128.45,128.5,127.55,127.87,232743.0
2020-05-04 13:15:00,127.86,127.88,127.2,127.41,221630.0,127.86,127.88,127.2,127.41,221630.0
2020-05-04 13:20:00,127.41,127.41,127.11,127.23,191601.0,127.41,127.41,127.11,127.23,191601.0
2020-05-04 13:25:00,127.24,127.7,127.18,127.33,179660.0,127.24,127.7,127.18,127.33,179660.0
2020-05-04 13:30:00,127.36,127.79,127.3,127.51,122664.0,127.36,127.79,127.3,127.51,122664.0
2020-05-04 13:35:00,127.48,127.49,127.15,127.39,109672.0,127.48,127.49,127.15,127.39,109672.0
2020-05-04 13:40:00,127.37,127.73,127.31,127.68,83834.0,127.37,127.73,127.31,127.68,83834.0
2020-05-04 13:45:00,127.67,128.16,127.58,127.98,188049.0,127.67,128.16,127.58,127.98,188049.0
2020-05-04 13:50:00,128.0,128.14,127.7,127.84,126212.0,128.0,128.14,127.7,127.84,126212.0
2020-05-04 13:55:00,127.84,128.02,127.52,127.58,105439.0,127.84,128.02,127.52,127.58,105439.0
2020-05-04 14:00:00,127.54,127.63,127.03,127.5,225364.0,127.54,127.63,127.03,127.5,225364.0
2020-05-04 14:05:00,127.49,127.58,127.2,127.47,156015.0,127.49,127.58,127.2,127.47,156015.0
2020-05-04 14:10:00,127.39,127.97,127.38,127.69,182805.0,127.39,127.97,127.38,127.69,182805.0
2020-05-04 14:15:00,127.71,127.79,127.32,127.75,161195.0,127.71,127.79,127.32,127.75,161195.0
2020-05-04 14:20:00,127.77,127.98,127.56,127.72,126427.0,127.77,127.98,127.56,127.72,126427.0
2020-05-04 14:25:00,127.71,127.72,127.41,127.64,112640.0,127.71,127.72,127.41,127.64,112640.0
2020-05-04 14:30:00,127.59,128.2,127.54,127.67,183539.0,127.59,128.2,127.54,127.67,183539.0
2020-05-04 14:35:00,127.68,127.9,127.46,127.59,131906.0,127.68,127.9,127.46,127.59,131906.0
2020-05-04 14:40:00,127.6,127.82,127.55,127.59,97413.0,127.6,127.82,127.55,127.59,97413.0
2020-05-04 14:45:00,127.56,128.32,127.5,128.3,183386.0,127.56,128.32,127.5,128.3,183386.0
2020-05-04 14:50:00,128.31,129.06,128.28,129.0,326779.0,128.31,129.06,128.28,129.0,326779.0
2020-05-04 14:55:00,128.92,129.26,128.64,129.05,225194.0,128.92,129.26,128.64,129.05,225194.0
2020-05-04 15:00:00,129.05,129.77,128.92,129.71,347981.0,129.05,129.77,128.92,129.71,347981.0
2020-05-04 15:05:00,129.74,129.99,129.28,129.75,446447.0,129.74,129.99,129.28,129.75,446447.0
2020-05-04 15:10:00,129.77,130.23,129.56,129.94,442048.0,129.77,130.23,129.56,129.94,442048.0
2020-05-04 15:15:00,129.97,130.68,129.8,130.4,384283.0,129.97,130.68,129.8,130.4,384283.0
2020-05-04 15:20:00,130.4,130.6,129.71,129.87,335227.0,130.4,130.6,129.71,129.87,335227.0
2020-05-04 15:25:00,129.89,130.35,129.5,129.99,323617.0,129.89,130.35,129.5,129.99,323617.0
2020-05-04 15:30:00,129.96,130.74,129.89,130.74,326530.0,129.96,130.74,129.89,130.74,326530.0
2020-05-04 15:35:00,130.72,131.22,130.22,130.52,464660.0,130.72,131.22,130.22,130.52,464660.0
2020-05-04 15:40:00,130.52,131.18,130.52,130.94,302730.0,130.52,131.18,130.52,130.94,302730.0
2020-05-04 15:45:00,130.91,131.14,130.52,130.77,300310.0,130.91,131.14,130.52,130.77,300310.0
2020-05-04 15:50:00,130.74,131.04,130.4,130.99,313039.0,130.74,131.04,130.4,130.99,313039.0
2020-05-04 15:55:00,130.95,131.5,130.91,131.39,517954.0,130.95,131.5,130.91,131.39,517954.0
2020-05-05 09:30:00,132.72,133.8,132.15,132.93,750243.0,132.72,133.8,132.15,132.93,750243.0
2020-05-05 09:35:00,132.84,132.84,130.68,131.04,789888.0,132.84,132.84,130.68,131.04,789888.0
2020-05-05 09:40:00,130.99,131.4,130.47,131.2,446264.0,130.99,131.4,130.47,131.2,446264.0
2020-05-05 09:45:00,131.2,131.98,130.6,131.76,488814.0,131.2,131.98,130.6,131.76,488814.0
2020-05-05 09:50:00,131.7,132.53,131.32,131.41,529050.0,131.7,132.53,131.32,131.41,529050.0
2020-05-05 09:55:00,131.44,132.65,131.22,132.16,448787.0,131.44,132.65,131.22,132.16,448787.0
2020-05-05 10:00:00,132.12,132.62,131.82,132.25,330148.0,132.12,132.62,131.82,132.25,330148.0
2020-05-05 10:05:00,132.23,132.64,131.66,132.23,322186.0,132.23,132.64,131.66,132.23,322186.0
2020-05-05 10:10:00,132.27,132.54,131.43,131.67,268781.0,132.27,132.54,131.43,131.67,268781.0
2020-05-05 10:15:00,131.66,132.17,130.41,130.78,441780.0,131.66,132.17,130.41,130.78,441780.0
2020-05-05 10:20:00,130.84,131.04,129.76,129.86,578082.0,130.84,131.04,129.76,129.86,578082.0
2020-05-05 10:25:00,129.9,129.92,129.02,129.56,544210.0,129.9,129.92,129.02,129.56,544210.0
2020-05-05 10:30:00,129.55,129.82,128.69,129.03,521725.0,129.55,129.82,128.69,129.03,521725.0
2020-05-05 10:35:00,129.03,129.26,128.44,128.75,443445.0,129.03,129.26,128.44,128.75,443445.0
2020-05-05 10:40:00,128.73,129.2,128.4,128.54,419944.0,128.73,129.2,128.4,128.54,419944.0
2020-05-05 10:45:00,128.56,128.81,127.8,127.89,440784.0,128.56,128.81,127.8,127.89,440784.0
2020-05-05 10:50:00,127.85,128.65,127.4,128.53,506367.0,127.85,128.65,127.4,128.53,506367.0
2020-05-05 10:55:00,128.49,129.06,128.36,128.44,426903.0,128.49,129.06,128.36,128.44,426903.0
2020-05-05 11:00:00,128.45,129.28,128.45,129.24,295386.0,128.45,129.28,128.45,129.24,295386.0
2020-05-05 11:05:00,129.27,129.56,128.72,128.88,309148.0,129.27,129.56,128.72,128.88,309148.0
2020-05-05 11:10:00,128.92,128.96,128.35,128.77,187398.0,128.92,128.96,128.35,128.77,187398.0
2020-05-05 11:15:00,128.75,128.84,128.03,128.38,232640.0,128.75,128.84,128.03,128.38,232640.0
2020-05-05 11:20:00,128.42,128.78,128.27,128.44,204735.0,128.42,128.78,128.27,128.44,204735.0
2020-05-05 11:25:00,128.46,129.08,128.31,128.96,231246.0,128.46,129.08,128.31,128.96,231246.0
2020-05-05 11:30:00,128.97,129.58,128.95,129.53,263297.0,128.97,129.58,128.95,129.53,263297.0
2020-05-05 11:35:00,129.53,129.82,128.75,129.08,393905.0,129.53,129.82,128.75,129.08,393905.0
2020-05-05 11:40:00,129.04,129.37,128.82,129.27,289111.0,129.04,129.37,128.82,129.27,289111.0
2020-05-05 11:45:00,129.29,129.33,128.58,128.75,300811.0,129.29,129.33,128.58,128.75,300811.0
2020-05-05 11:50:00,128.77,128.83,128.3,128.54,248993.0,128.77,128.83,128.3,128.54,248993.0
2020-05-05 11:55:00,128.52,128.61,128.14,128.26,185915.0,128.52,128.61,128.14,128.26,185915.0
2020-05-05 12:00:00,128.27,128.66,128.0,128.56,315101.0,128.27,128.66,128.0,128.56,315101.0
2020-05-05 12:05:00,128.58,128.63,128.3,128.3,155435.0,128.58,128.63,128.3,128.3,155435.0
2020-05-05 12:10:00,128.3,128.6,128.14,128.41,145264.0,128.3,128.6,128.14,128.41,145264.0
2020-05-05 12:15:00,128.4,128.85,128.37,128.52,171134.0,128.4,128.85,128.37,128.52,171134.0
2020-05-05 12:20:00,128.52,128.76,128.41,128.45,150256.0,128.52,128.76,128.41,128.45,150256.0
2020-05-05 12:25:00,128.45,128.6,128.2,128.28,125582.0,128.45,128.6,128.2,128.28,125582.0
2020-05-05 12:30:00,128.27,128.73,128.27,128.43,130402.0,128.27,128.73,128.27,128.43,130402.0
2020-05-05 12:35:00,128.44,128.57,128.21,128.26,111079.0,128.44,128.57,128.21,128.26,111079.0
2020-05-05 12:40:00,128.24,128.34,128.0,128.08,154697.0,128.24,128.34,128.0,128.08,154697.0
2020-05-05 12:45:00,128.09,128.09,127.73,127.77,333407.0,128.09,128.09,127.73,127.77,333407.0
2020-05-05 12:50:00,127.77,127.87,127.6,127.71,300858.0,127.77,127.87,127.6,127.71,300858.0
2020-05-05 12:55:00,127.69,127.75,127.5,127.66,249787.0,127.69,127.75,127.5,127.66,249787.0
2020-05-05 13:00:00,127.66,127.82,127.5,127.6,179965.0,127.66,127.82,127.5,127.6,179965.0
2020-05-05 13:05:00,127.61,127.68,127.13,127.16,385396.0,127.61,127.68,127.13,127.16,385396.0
2020-05-05 13:10:00,127.13,127.3,127.0,127.23,319111.0,127.13,127.3,127.0,127.23,319111.0
2020-05-05 13:15:00,127.23,127.4,127.15,127.22,212914.0,127.23,127.4,127.15,127.22,212914.0
2020-05-05 13:20:00,127.23,127.36,127.1,127.18,161334.0,127.23,127.36,127.1,127.18,161334.0
2020-05-05 13:25:00,127.2,127.49,127.11,127.26,226600.0,127.2,127.49,127.11,127.26,226600.0
2020-05-05 13:30:00,127.24,127.32,126.81,127.05,316211.0,127.24,127.32,126.81,127.05,316211.0
2020-05-05 13:35:00,127.06,127.07,126.52,126.65,318267.0,127.06,127.07,126.52,126.65,318267.0
2020-05-05 13:40:00,126.66,126.9,126.52,126.73,324891.0,126.66,126.9,126.52,126.73,324891.0
2020-05-05 13:45:00,126.75,126.95,126.57,126.7,288692.0,126.75,126.95,126.57,126.7,288692.0
2020-05-05 13:50:00,126.68,127.47,126.67,127.34,362271.0,126.68,127.47,126.67,127.34,362271.0
2020-05-05 13:55:00,127.36,127.67,127.3,127.49,292877.0,127.36,127.67,127.3,127.49,292877.0
2020-05-05 14:00:00,127.5,127.55,127.0,127.04,164304.0,127.5,127.55,127.0,127.04,164304.0
2020-05-05 14:05:00,127.03,127.09,126.7,126.75,284839.0,127.03,127.09,126.7,126.75,284839.0
2020-05-05 14:10:00,126.74,127.56,126.73,127.47,228057.0,126.74,127.56,126.73,127.47,228057.0
2020-05-05 14:15:00,127.49,127.49,126.93,127.01,178598.0,127.49,127.49,126.93,127.01,178598.0
2020-05-05 14:20:00,127.0,127.23,126.9,127.02,161505.0,127.0,127.23,126.9,127.02,161505.0
2020-05-05 14:25:00,127.04,127.84,127.03,127.55,274754.0,127.04,127.84,127.03,127.55,274754.0
2020-05-05 14:30:00,127.59,127.68,127.15,127.32,166006.0,127.59,127.68,127.15,127.32,166006.0
2020-05-05 14:35:00,127.37,127.5,127.19,127.21,149755.0,127.37,127.5,127.19,127.21,149755.0
2020-05-05 14:40:00,127.21,127.21,126.9,127.12,252603.0,127.21,127.21,126.9,127.12,252603.0
2020-05-05 14:45:00,127.14,127.45,127.0,127.14,206513.0,127.14,127.45,127.0,127.14,206513.0
2020-05-05 14:50:00,127.16,127.45,127.02,127.21,253492.0,127.16,127.45,127.02,127.21,253492.0
2020-05-05 14:55:00,127.2,127.29,127.12,127.21,130894.0,127.2,127.29,127.12,127.21,130894.0
2020-05-05 15:00:00,127.21,127.22,127.0,127.14,159904.0,127.21,127.22,127.0,127.14,159904.0
2020-05-05 15:05:00,127.14,127.16,126.83,127.01,284255.0,127.14,127.16,126.83,127.01,284255.0
2020-05-05 15:10:00,127.01,127.03,126.83,126.9,167370.0,127.01,127.03,126.83,126.9,167370.0
2020-05-05 15:15:00,126.91,126.94,126.3,126.4,448002.0,126.91,126.94,126.3,126.4,448002.0
2020-05-05 15:20:00,126.37,126.66,126.16,126.62,365251.0,126.37,126.66,126.16,126.62,365251.0
2020-05-05 15:25:00,126.64,126.91,126.33,126.43,326508.0,126.64,126.91,126.33,126.43,326508.0
2020-05-05 15:30:00,126.41,126.42,125.9,125.98,600938.0,126.41,126.42,125.9,125.98,600938.0
2020-05-05 15:35:00,126.01,126.02,125.11,125.43,643953.0,126.01,126.02,125.11,125.43,643953.0
2020-05-05 15:40:00,125.42,125.83,125.0,125.65,611121.0,125.42,125.83,125.0,125.65,611121.0
2020-05-05 15:45:00,125.69,125.7,125.12,125.42,490354.0,125.69,125.7,125.12,125.42,490354.0
2020-05-05 15:50:00,125.42,125.75,125.2,125.65,539216.0,125.42,125.75,125.2,125.65,539216.0
2020-05-05 15:55:00,125.64,125.64,125.1,125.28,855403.0,125.64,125.64,125.1,125.28,855403.0
2020-05-06 09:30:00,125.8,126.7,125.57,125.66,839632.0,125.8,126.7,125.57,125.66,839632.0
2020-05-06 09:35:00,125.6,126.6,125.4,126.32,505382.0,125.6,126.6,125.4,126.32,505382.0
2020-05-06 09:40:00,126.35,126.86,125.53,125.97,491745.0,126.35,126.86,125.53,125.97,491745.0
2020-05-06 09:45:00,125.98,126.22,125.5,125.56,390191.0,125.98,126.22,125.5,125.56,390191.0
2020-05-06 09:50:00,125.6,125.86,124.11,124.24,802934.0,125.6,125.86,124.11,124.24,802934.0
2020-05-06 09:55:00,124.23,124.5,123.24,123.96,875791.0,124.23,124.5,123.24,123.96,875791.0
2020-05-06 10:00:00,124.0,124.52,123.41,123.5,600869.0,124.0,124.52,123.41,123.5,600869.0
2020-05-06 10:05:00,123.51,124.23,123.36,123.45,509408.0,123.51,124.23,123.36,123.45,509408.0
2020-05-06 10:10:00,123.43,123.78,122.55,123.09,803332.0,123.43,123.78,122.55,123.09,803332.0
2020-05-06 10:15:00,123.07,124.27,122.85,123.77,523469.0,123.07,124.27,122.85,123.77,523469.0
2020-05-06 10:20:00,123.81,124.8,123.5,124.33,427403.0,123.81,124.8,123.5,124.33,427403.0
2020-05-06 10:25:00,124.38,125.34,124.32,124.55,538600.0,124.38,125.34,124.32,124.55,538600.0
2020-05-06 10:30:00,124.5,125.12,124.1,124.78,346837.0,124.5,125.12,124.1,124.78,346837.0
2020-05-06 10:35:00,124.8,125.0,123.72,123.85,360650.0,124.8,125.0,123.72,123.85,360650.0
2020-05-06 10:40:00,123.83,124.15,123.49,123.7,349310.0,123.83,124.15,123.49,123.7,349310.0
2020-05-06 10:45:00,123.68,124.48,123.62,124.25,286043.0,123.68,124.48,123.62,124.25,286043.0
2020-05-06 10:50:00,124.3,124.41,123.5,123.86,276973.0,124.3,124.41,123.5,123.86,276973.0
2020-05-06 10:55:00,123.88,124.18,122.82,123.1,399060.0,123.88,124.18,122.82,123.1,399060.0
2020-05-06 11:00:00,123.13,123.47,122.93,123.13,270228.0,123.13,123.47,122.93,123.13,270228.0
2020-05-06 11:05:00,123.15,123.36,122.71,123.3,264390.0,123.15,123.36,122.71,123.3,264390.0
2020-05-06 11:10:00,123.25,123.49,122.43,122.59,425966.0,123.25,123.49,122.43,122.59,425966.0
2020-05-06 11:15:00,122.63,123.18,122.45,122.98,389269.0,122.63,123.18,122.45,122.98,389269.0
2020-05-06 11:20:00,122.99,123.0,122.5,122.85,236680.0,122.99,123.0,122.5,122.85,236680.0
2020-05-06 11:25:00,122.84,123.1,122.73,122.97,247407.0,122.84,123.1,122.73,122.97,247407.0
2020-05-06 11:30:00,123.0,123.0,122.61,122.81,178228.0,123.0,123.0,122.61,122.81,178228.0
2020-05-06 11:35:00,122.83,123.0,122.6,122.86,207309.0,122.83,123.0,122.6,122.86,207309.0
2020-05-06 11:40:00,122.86,123.08,122.48,122.59,301800.0,122.86,123.08,122.48,122.59,301800.0
2020-05-06 11:45:00,122.57,122.85,122.23,122.28,251520.0,122.57,122.85,122.23,122.28,251520.0
2020-05-06 11:50:00,122.3,122.42,121.77,122.06,575788.0,122.3,122.42,121.77,122.06,575788.0
2020-05-06 11:55:00,122.07,122.3,121.91,122.2,229117.0,122.07,122.3,121.91,122.2,229117.0
2020-05-06 12:00:00,122.2,122.35,121.7,122.07,280831.0,122.2,122.35,121.7,122.07,280831.0
2020-05-06 12:05:00,122.06,122.07,121.5,121.67,281288.0,122.06,122.07,121.5,121.67,281288.0
2020-05-06 12:10:00,121.68,121.92,121.37,121.41,302012.0,121.68,121.92,121.37,121.41,302012.0
2020-05-06 12:15:00,121.42,122.6,121.4,122.29,687377.0,121.42,122.6,121.4,122.29,687377.0
2020-05-06 12:20:00,122.33,122.81,122.1,122.7,448225.0,122.33,122.81,122.1,122.7,448225.0
2020-05-06 12:25:00,122.7,122.82,122.25,122.28,294981.0,122.7,122.82,122.25,122.28,294981.0
2020-05-06 12:30:00,122.29,122.5,122.1,122.41,195722.0,122.29,122.5,122.1,122.41,195722.0
2020-05-06 12:35:00,122.38,122.77,122.11,122.56,229775.0,122.38,122.77,122.11,122.56,229775.0
2020-05-06 12:40:00,122.59,122.8,122.45,122.51,187259.0,122.59,122.8,122.45,122.51,187259.0
2020-05-06 12:45:00,122.49,123.62,122.49,123.32,532074.0,122.49,123.62,122.49,123.32,532074.0
2020-05-06 12:50:00,123.3,124.94,123.29,124.63,652378.0,123.3,124.94,123.29,124.63,652378.0
2020-05-06 12:55:00,124.54,124.63,123.87,124.3,443226.0,124.54,124.63,123.87,124.3,443226.0
2020-05-06 13:00:00,124.36,124.39,123.49,123.79,300575.0,124.36,124.39,123.49,123.79,300575.0
2020-05-06 13:05:00,123.77,124.45,123.69,124.02,276632.0,123.77,124.45,123.69,124.02,276632.0
2020-05-06 13:10:00,124.05,124.06,123.54,123.65,150340.0,124.05,124.06,123.54,123.65,150340.0
2020-05-06 13:15:00,123.66,123.86,123.07,123.38,256922.0,123.66,123.86,123.07,123.38,256922.0
2020-05-06 13:20:00,123.36,123.58,122.9,123.48,200384.0,123.36,123.58,122.9,123.48,200384.0
2020-05-06 13:25:00,123.53,123.6,123.22,123.27,134490.0,123.53,123.6,123.22,123.27,134490.0
2020-05-06 13:30:00,123.21,123.89,123.2,123.55,144773.0,123.21,123.89,123.2,123.55,144773.0
2020-05-06 13:35:00,123.57,123.74,123.33,123.55,83505.0,123.57,123.74,123.33,123.55,83505.0
2020-05-06 13:40:00,123.56,123.59,123.1,123.35,114265.0,123.56,123.59,123.1,123.35,114265.0
2020-05-06 13:45:00,123.36,123.71,123.23,123.27,111359.0,123.36,123.71,123.23,123.27,111359.0
2020-05-06 13:50:00,123.27,124.18,123.25,124.13,190759.0,123.27,124.18,123.25,124.13,190759.0
2020-05-06 13:55:00,124.12,124.28,123.76,124.01,172142.0,124.12,124.28,123.76,124.01,172142.0
2020-05-06 14:00:00,124.04,124.04,123.37,123.68,151350.0,124.04,124.04,123.37,123.68,151350.0
2020-05-06 14:05:00,123.59,124.04,123.59,123.85,103365.0,123.59,124.04,123.59,123.85,103365.0
2020-05-06 14:10:00,123.88,123.92,123.18,123.5,112398.0,123.88,123.92,123.18,123.5,112398.0
2020-05-06 14:15:00,123.51,124.07,123.36,123.73,148117.0,123.51,124.07,123.36,123.73,148117.0
2020-05-06 14:20:00,123.72,123.87,123.44,123.62,111646.0,123.72,123.87,123.44,123.62,111646.0
2020-05-06 14:25:00,123.62,123.8,123.36,123.39,127362.0,123.62,123.8,123.36,123.39,127362.0
2020-05-06 14:30:00,123.37,123.65,122.75,122.75,298731.0,123.37,123.65,122.75,122.75,298731.0
2020-05-06 14:35:00,122.85,123.07,122.75,122.88,150105.0,122.85,123.07,122.75,122.88,150105.0
2020-05-06 14:40:00,122.88,123.19,122.71,123.09,158577.0,122.88,123.19,122.71,123.09,158577.0
2020-05-06 14:45:00,123.06,123.37,122.96,123.13,152769.0,123.06,123.37,122.96,123.13,152769.0
2020-05-06 14:50:00,123.12,123.16,122.91,123.0,105746.0,123.12,123.16,122.91,123.0,105746.0
2020-05-06 14:55:00,123.0,123.24,122.84,122.9,142253.0,123.0,123.24,122.84,122.9,142253.0
2020-05-06 15:00:00,122.88,123.0,122.66,122.84,137861.0,122.88,123.0,122.66,122.84,137861.0
2020-05-06 15:05:00,122.86,123.13,122.77,122.81,128861.0,122.86,123.13,122.77,122.81,128861.0
2020-05-06 15:10:00,122.78,122.81,122.29,122.55,209807.0,122.78,122.81,122.29,122.55,209807.0
2020-05-06 15:15:00,122.53,122.78,122.45,122.7,173445.0,122.53,122.78,122.45,122.7,173445.0
2020-05-06 15:20:00,122.68,122.76,122.48,122.58,243539.0,122.68,122.76,122.48,122.58,243539.0
2020-05-06 15:25:00,122.57,122.65,122.26,122.44,152804.0,122.57,122.65,122.26,122.44,152804.0
2020-05-06 15:30:00,122.44,122.44,121.86,121.9,369896.0,122.44,122.44,121.86,121.9,369896.0
2020-05-06 15:35:00,121.9,122.11,121.76,121.98,281706.0,121.9,122.11,121.76,121.98,281706.0
2020-05-06 15:40:00,121.99,122.06,121.72,122.02,317334.0,121.99,122.06,121.72,122.02,317334.0
2020-05-06 15:45:00,122.0,122.0,121.75,121.81,274979.0,122.0,122.0,121.75,121.81,274979.0
2020-05-06 15:50:00,121.83,121.96,121.6,121.86,404746.0,121.83,121.96,121.6,121.86,404746.0
2020-05-06 15:55:00,121.87,122.0,121.72,121.85,434428.0,121.87,122.0,121.72,121.85,434428.0
2020-05-07 09:30:00,122.81,124.26,122.36,124.0,795901.0,122.81,124.26,122.36,124.0,795901.0
2020-05-07 09:35:00,124.03,125.58,123.36,124.81,837737.0,124.03,125.58,123.36,124.81,837737.0
2020-05-07 09:40:00,124.78,126.21,124.66,125.59,830072.0,124.78,126.21,124.66,125.59,830072.0
2020-05-07 09:45:00,125.6,126.82,125.25,126.77,743135.0,125.6,126.82,125.25,126.77,743135.0
2020-05-07 09:50:00,126.78,127.39,126.42,127.35,807025.0,126.78,127.39,126.42,127.35,807025.0
2020-05-07 09:55:00,127.33,127.66,126.29,126.68,915933.0,127.33,127.66,126.29,126.68,915933.0
2020-05-07 10:00:00,126.73,128.65,126.68,128.24,967762.0,126.73,128.65,126.68,128.24,967762.0
2020-05-07 10:05:00,128.22,128.56,127.52,127.89,641325.0,128.22,128.56,127.52,127.89,641325.0
2020-05-07 10:10:00,127.89,128.36,126.78,127.35,710931.0,127.89,128.36,126.78,127.35,710931.0
2020-05-07 10:15:00,127.32,128.06,127.06,127.99,421426.0,127.32,128.06,127.06,127.99,421426.0
2020-05-07 10:20:00,128.04,128.1,127.29,127.76,386736.0,128.04,128.1,127.29,127.76,386736.0
2020-05-07 10:25:00,127.73,127.9,127.47,127.69,275952.0,127.73,127.9,127.47,127.69,275952.0
2020-05-07 10:30:00,127.71,128.03,127.65,127.83,341824.0,127.71,128.03,127.65,127.83,341824.0
2020-05-07 10:35:00,127.8,128.23,127.42,127.76,403501.0,127.8,128.23,127.42,127.76,403501.0
2020-05-07 10:40:00,127.79,128.37,127.76,128.35,402335.0,127.79,128.37,127.76,128.35,402335.0
2020-05-07 10:45:00,128.35,128.95,128.11,128.43,632719.0,128.35,128.95,128.11,128.43,632719.0
2020-05-07 10:50:00,128.44,129.27,128.34,128.97,596168.0,128.44,129.27,128.34,128.97,596168.0
2020-05-07 10:55:00,128.95,129.15,128.6,128.75,366643.0,128.95,129.15,128.6,128.75,366643.0
2020-05-07 11:00:00,128.75,129.09,128.65,128.69,254451.0,128.75,129.09,128.65,128.69,254451.0
2020-05-07 11:05:00,128.74,128.78,127.89,127.99,351578.0,128.74,128.78,127.89,127.99,351578.0
2020-05-07 11:10:00,128.01,128.83,127.94,128.43,296298.0,128.01,128.83,127.94,128.43,296298.0
2020-05-07 11:15:00,128.47,128.86,128.44,128.7,177016.0,128.47,128.86,128.44,128.7,177016.0
2020-05-07 11:20:00,128.7,128.77,128.26,128.66,187921.0,128.7,128.77,128.26,128.66,187921.0
2020-05-07 11:25:00,128.63,128.99,128.56,128.82,204679.0,128.63,128.99,128.56,128.82,204679.0
2020-05-07 11:30:00,128.87,129.36,128.7,129.12,311341.0,128.87,129.36,128.7,129.12,311341.0
2020-05-07 11:35:00,129.1,129.2,128.6,128.79,211614.0,129.1,129.2,128.6,128.79,211614.0
2020-05-07 11:40:00,128.75,129.34,128.7,129.34,251707.0,128.75,129.34,128.7,129.34,251707.0
2020-05-07 11:45:00,129.35,129.55,129.13,129.37,298396.0,129.35,129.55,129.13,129.37,298396.0
2020-05-07 11:50:00,129.4,129.82,129.26,129.73,237835.0,129.4,129.82,129.26,129.73,237835.0
2020-05-07 11:55:00,129.73,130.49,129.62,130.34,518671.0,129.73,130.49,129.62,130.34,518671.0
2020-05-07 12:00:00,130.34,130.71,129.7,129.82,465182.0,130.34,130.71,129.7,129.82,465182.0
2020-05-07 12:05:00,129.82,130.27,129.78,129.97,256245.0,129.82,130.27,129.78,129.97,256245.0
2020-05-07 12:10:00,129.96,130.39,129.7,130.35,292783.0,129.96,130.39,129.7,130.35,292783.0
2020-05-07 12:15:00,130.36,130.45,130.15,130.31,213762.0,130.36,130.45,130.15,130.31,213762.0
2020-05-07 12:20:00,130.3,130.48,129.92,130.03,265995.0,130.3,130.48,129.92,130.03,265995.0
2020-05-07 12:25:00,130.04,130.17,129.75,129.94,273875.0,130.04,130.17,129.75,129.94,273875.0
2020-05-07 12:30:00,129.96,130.14,129.85,129.93,157223.0,129.96,130.14,129.85,129.93,157223.0
2020-05-07 12:35:00,129.96,130.03,129.25,129.33,253752.0,129.96,130.03,129.25,129.33,253752.0
2020-05-07 12:40:00,129.33,129.34,128.38,128.87,496361.0,129.33,129.34,128.38,128.87,496361.0
2020-05-07 12:45:00,128.83,129.0,128.28,128.73,382138.0,128.83,129.0,128.28,128.73,382138.0
2020-05-07 12:50:00,128.73,129.04,128.35,128.51,285194.0,128.73,129.04,128.35,128.51,285194.0
2020-05-07 12:55:00,128.52,129.1,128.36,129.01,227248.0,128.52,129.1,128.36,129.01,227248.0
2020-05-07 13:00:00,129.01,129.4,128.81,129.31,232168.0,129.01,129.4,128.81,129.31,232168.0
2020-05-07 13:05:00,129.32,129.33,128.94,129.18,122252.0,129.32,129.33,128.94,129.18,122252.0
2020-05-07 13:10:00,129.16,129.97,129.12,129.96,219329.0,129.16,129.97,129.12,129.96,219329.0
2020-05-07 13:15:00,129.91,129.95,129.58,129.59,177989.0,129.91,129.95,129.58,129.59,177989.0
2020-05-07 13:20:00,129.59,129.69,129.25,129.43,154573.0,129.59,129.69,129.25,129.43,154573.0
2020-05-07 13:25:00,129.42,129.75,129.38,129.69,124791.0,129.42,129.75,129.38,129.69,124791.0
2020-05-07 13:30:00,129.74,129.99,129.48,129.99,123677.0,129.74,129.99,129.48,129.99,123677.0
2020-05-07 13:35:00,129.96,130.17,129.79,129.93,226763.0,129.96,130.17,129.79,129.93,226763.0
2020-05-07 13:40:00,129.91,130.0,129.63,130.0,137364.0,129.91,130.0,129.63,130.0,137364.0
2020-05-07 13:45:00,130.0,130.23,129.83,129.9,205655.0,130.0,130.23,129.83,129.9,205655.0
2020-05-07 13:50:00,129.92,130.08,129.25,129.53,236492.0,129.92,130.08,129.25,129.53,236492.0
2020-05-07 13:55:00,129.55,129.96,129.3,129.91,209068.0,129.55,129.96,129.3,129.91,209068.0
2020-05-07 14:00:00,129.89,129.95,129.49,129.57,158215.0,129.89,129.95,129.49,129.57,158215.0
2020-05-07 14:05:00,129.6,129.65,129.23,129.55,147534.0,129.6,129.65,129.23,129.55,147534.0
2020-05-07 14:10:00,129.55,129.95,129.46,129.7,112427.0,129.55,129.95,129.46,129.7,112427.0
2020-05-07 14:15:00,129.72,129.79,129.35,129.36,136814.0,129.72,129.79,129.35,129.36,136814.0
2020-05-07 14:20:00,129.34,129.46,128.4,128.49,308663.0,129.34,129.46,128.4,128.49,308663.0
2020-05-07 14:25:00,128.47,129.08,128.47,128.89,164045.0,128.47,129.08,128.47,128.89,164045.0
2020-05-07 14:30:00,128.89,129.01,128.26,128.44,153738.0,128.89,129.01,128.26,128.44,153738.0
2020-05-07 14:35:00,128.4,128.8,128.34,128.68,161703.0,128.4,128.8,128.34,128.68,161703.0
2020-05-07 14:40:00,128.65,128.8,128.05,128.08,196144.0,128.65,128.8,128.05,128.08,196144.0
2020-05-07 14:45:00,128.07,128.21,127.55,128.05,384437.0,128.07,128.21,127.55,128.05,384437.0
2020-05-07 14:50:00,128.07,128.17,127.52,127.98,251488.0,128.07,128.17,127.52,127.98,251488.0
2020-05-07 14:55:00,128.0,128.0,127.25,127.45,228284.0,128.0,128.0,127.25,127.45,228284.0
2020-05-07 15:00:00,127.4,127.54,126.81,127.12,366733.0,127.4,127.54,126.81,127.12,366733.0
2020-05-07 15:05:00,127.08,127.47,127.07,127.32,181117.0,127.08,127.47,127.07,127.32,181117.0
2020-05-07 15:10:00,127.29,127.68,127.07,127.5,212719.0,127.29,127.68,127.07,127.5,212719.0
2020-05-07 15:15:00,127.49,127.5,127.0,127.28,239291.0,127.49,127.5,127.0,127.28,239291.0
2020-05-07 15:20:00,127.3,127.72,127.19,127.38,185508.0,127.3,127.72,127.19,127.38,185508.0
2020-05-07 15:25:00,127.37,127.94,127.3,127.7,166047.0,127.37,127.94,127.3,127.7,166047.0
2020-05-07 15:30:00,127.68,127.85,127.26,127.52,168731.0,127.68,127.85,127.26,127.52,168731.0
2020-05-07 15:35:00,127.52,127.79,127.42,127.55,161042.0,127.52,127.79,127.42,127.55,161042.0
2020-05-07 15:40:00,127.5,127.68,127.31,127.66,170055.0,127.5,127.68,127.31,127.66,170055.0
2020-05-07 15:45:00,127.68,128.5,127.67,128.12,320707.0,127.68,128.5,127.67,128.12,320707.0
2020-05-07 15:50:00,128.08,128.81,128.08,128.75,304875.0,128.08,128.81,128.08,128.75,304875.0
2020-05-07 15:55:00,128.73,128.73,128.22,128.64,337122.0,128.73,128.73,128.22,128.64,337122.0
2020-05-08 09:30:00,132.59,133.66,131.56,133.25,873858.0,132.59,133.66,131.56,133.25,873858.0
2020-05-08 09:35:00,133.27,134.11,132.69,133.92,954642.0,133.27,134.11,132.69,133.92,954642.0
2020-05-08 09:40:00,133.87,135.34,133.75,134.76,1350733.0,133.87,135.34,133.75,134.76,1350733.0
2020-05-08 09:45:00,134.81,135.55,134.66,134.76,715531.0,134.81,135.55,134.66,134.76,715531.0
2020-05-08 09:50:00,134.76,135.15,133.13,133.22,659118.0,134.76,135.15,133.13,133.22,659118.0
2020-05-08 09:55:00,133.22,133.96,133.14,133.85,442149.0,133.22,133.96,133.14,133.85,442149.0
2020-05-08 10:00:00,133.9,134.59,133.75,134.25,403629.0,133.9,134.59,133.75,134.25,403629.0
2020-05-08 10:05:00,134.26,134.53,133.14,133.18,392198.0,134.26,134.53,133.14,133.18,392198.0
2020-05-08 10:10:00,133.25,133.87,133.04,133.75,295352.0,133.25,133.87,133.04,133.75,295352.0
2020-05-08 10:15:00,133.72,133.73,132.15,132.9,653537.0,133.72,133.73,132.15,132.9,653537.0
2020-05-08 10:20:00,132.9,133.32,132.62,132.87,251158.0,132.9,133.32,132.62,132.87,251158.0
2020-05-08 10:25:00,132.84,132.9,132.08,132.21,298287.0,132.84,132.9,132.08,132.21,298287.0
2020-05-08 10:30:00,132.16,132.48,131.65,132.29,429729.0,132.16,132.48,131.65,132.29,429729.0
2020-05-08 10:35:00,132.31,132.75,131.84,132.63,310027.0,132.31,132.75,131.84,132.63,310027.0
2020-05-08 10:40:00,132.65,132.85,131.7,131.83,347231.0,132.65,132.85,131.7,131.83,347231.0
2020-05-08 10:45:00,131.84,132.62,131.78,132.26,195692.0,131.84,132.62,131.78,132.26,195692.0
2020-05-08 10:50:00,132.35,132.75,132.12,132.7,187254.0,132.35,132.75,132.12,132.7,187254.0
2020-05-08 10:55:00,132.74,133.1,132.52,132.75,277329.0,132.74,133.1,132.52,132.75,277329.0
2020-05-08 11:00:00,132.78,133.15,132.5,132.74,232839.0,132.78,133.15,132.5,132.74,232839.0
2020-05-08 11:05:00,132.69,132.93,132.5,132.5,144424.0,132.69,132.93,132.5,132.5,144424.0
2020-05-08 11:10:00,132.5,132.97,132.42,132.88,173744.0,132.5,132.97,132.42,132.88,173744.0
2020-05-08 11:15:00,132.85,133.72,132.78,133.69,322415.0,132.85,133.72,132.78,133.69,322415.0
2020-05-08 11:20:00,133.69,133.85,133.39,133.83,333445.0,133.69,133.85,133.39,133.83,333445.0
2020-05-08 11:25:00,133.81,134.01,132.92,133.25,315929.0,133.81,134.01,132.92,133.25,315929.0
2020-05-08 11:30:00,133.27,133.46,132.62,132.77,227905.0,133.27,133.46,132.62,132.77,227905.0
2020-05-08 11:35:00,132.73,133.03,132.36,132.94,211798.0,132.73,133.03,132.36,132.94,211798.0
2020-05-08 11:40:00,132.94,132.94,132.5,132.87,117368.0,132.94,132.94,132.5,132.87,117368.0
2020-05-08 11:45:00,132.84,132.9,132.4,132.74,155568.0,132.84,132.9,132.4,132.74,155568.0
2020-05-08 11:50:00,132.73,133.25,132.7,133.19,152280.0,132.73,133.25,132.7,133.19,152280.0
2020-05-08 11:55:00,133.18,133.18,132.9,132.99,119526.0,133.18,133.18,132.9,132.99,119526.0
2020-05-08 12:00:00,132.99,133.1,132.51,132.75,148579.0,132.99,133.1,132.51,132.75,148579.0
2020-05-08 12:05:00,132.78,132.86,132.46,132.5,100495.0,132.78,132.86,132.46,132.5,100495.0
2020-05-08 12:10:00,132.52,132.94,132.5,132.56,135667.0,132.52,132.94,132.5,132.56,135667.0
2020-05-08 12:15:00,132.53,132.66,132.12,132.38,172020.0,132.53,132.66,132.12,132.38,172020.0
2020-05-08 12:20:00,132.35,132.47,132.25,132.44,79988.0,132.35,132.47,132.25,132.44,79988.0
2020-05-08 12:25:00,132.43,132.48,132.26,132.43,99869.0,132.43,132.48,132.26,132.43,99869.0
2020-05-08 12:30:00,132.42,132.75,132.34,132.34,154555.0,132.42,132.75,132.34,132.34,154555.0
2020-05-08 12:35:00,132.36,132.55,132.2,132.5,108523.0,132.36,132.55,132.2,132.5,108523.0
2020-05-08 12:40:00,132.48,132.53,132.26,132.36,78998.0,132.48,132.53,132.26,132.36,78998.0
2020-05-08 12:45:00,132.41,132.57,132.08,132.08,134157.0,132.41,132.57,132.08,132.08,134157.0
2020-05-08 12:50:00,132.08,132.3,132.04,132.27,79195.0,132.08,132.3,132.04,132.27,79195.0
2020-05-08 12:55:00,132.27,132.38,132.09,132.19,110523.0,132.27,132.38,132.09,132.19,110523.0
2020-05-08 13:00:00,132.22,132.38,132.16,132.38,58158.0,132.22,132.38,132.16,132.38,58158.0
2020-05-08 13:05:00,132.35,132.38,131.8,132.01,229460.0,132.35,132.38,131.8,132.01,229460.0
2020-05-08 13:10:00,132.06,132.63,132.05,132.57,242682.0,132.06,132.63,132.05,132.57,242682.0
2020-05-08 13:15:00,132.55,132.73,132.37,132.59,140689.0,132.55,132.73,132.37,132.59,140689.0
2020-05-08 13:20:00,132.61,132.9,132.54,132.83,137958.0,132.61,132.9,132.54,132.83,137958.0
2020-05-08 13:25:00,132.85,133.1,132.75,133.03,172764.0,132.85,133.1,132.75,133.03,172764.0
2020-05-08 13:30:00,133.08,133.21,132.87,132.92,166619.0,133.08,133.21,132.87,132.92,166619.0
2020-05-08 13:35:00,132.9,132.91,132.47,132.82,134926.0,132.9,132.91,132.47,132.82,134926.0
2020-05-08 13:40:00,132.86,133.15,132.79,133.0,181275.0,132.86,133.15,132.79,133.0,181275.0
2020-05-08 13:45:00,132.94,133.01,132.46,132.63,171038.0,132.94,133.01,132.46,132.63,171038.0
2020-05-08 13:50:00,132.63,132.75,132.05,132.37,157619.0,132.63,132.75,132.05,132.37,157619.0
2020-05-08 13:55:00,132.33,132.58,132.33,132.52,99811.0,132.33,132.58,132.33,132.52,99811.0
2020-05-08 14:00:00,132.5,132.53,132.23,132.31,64200.0,132.5,132.53,132.23,132.31,64200.0
2020-05-08 14:05:00,132.37,132.59,132.25,132.33,70501.0,132.37,132.59,132.25,132.33,70501.0
2020-05-08 14:10:00,132.3,132.55,132.3,132.52,78345.0,132.3,132.55,132.3,132.52,78345.0
2020-05-08 14:15:00,132.5,133.05,132.47,132.97,229492.0,132.5,133.05,132.47,132.97,229492.0
2020-05-08 14:20:00,132.95,132.99,132.55,132.9,113869.0,132.95,132.99,132.55,132.9,113869.0
2020-05-08 14:25:00,132.9,132.94,132.5,132.69,120285.0,132.9,132.94,132.5,132.69,120285.0
2020-05-08 14:30:00,132.68,132.72,132.48,132.68,53637.0,132.68,132.72,132.48,132.68,53637.0
2020-05-08 14:35:00,132.63,132.8,132.27,132.38,115354.0,132.63,132.8,132.27,132.38,115354.0
2020-05-08 14:40:00,132.43,132.6,132.4,132.56,71378.0,132.43,132.6,132.4,132.56,71378.0
2020-05-08 14:45:00,132.58,132.91,132.55,132.81,84817.0,132.58,132.91,132.55,132.81,84817.0
2020-05-08 14:50:00,132.83,132.86,132.55,132.67,78845.0,132.83,132.86,132.55,132.67,78845.0
2020-05-08 14:55:00,132.69,133.14,132.6,133.06,138075.0,132.69,133.14,132.6,133.06,138075.0
2020-05-08 15:00:00,133.1,133.16,132.82,133.02,148209.0,133.1,133.16,132.82,133.02,148209.0
2020-05-08 15:05:00,133.04,133.04,132.7,132.85,110818.0,133.04,133.04,132.7,132.85,110818.0
2020-05-08 15:10:00,132.84,132.89,132.53,132.68,124009.0,132.84,132.89,132.53,132.68,124009.0
2020-05-08 15:15:00,132.68,133.0,132.66,132.99,120388.0,132.68,133.0,132.66,132.99,120388.0
2020-05-08 15:20:00,132.96,133.0,132.9,132.97,102060.0,132.96,133.0,132.9,132.97,102060.0
2020-05-08 15:25:00,132.96,133.0,132.85,132.98,117075.0,132.96,133.0,132.85,132.98,117075.0
2020-05-08 15:30:00,132.97,133.88,132.96,133.43,467162.0,132.97,133.88,132.96,133.43,467162.0
2020-05-08 15:35:00,133.46,133.92,133.41,133.88,270792.0,133.46,133.92,133.41,133.88,270792.0
2020-05-08 15:40:00,133.91,134.0,133.4,133.63,268847.0,133.91,134.0,133.4,133.63,268847.0
2020-05-08 15:45:00,133.65,133.75,133.51,133.61,182639.0,133.65,133.75,133.51,133.61,182639.0
2020-05-08 15:50:00,133.6,133.84,133.27,133.5,303555.0,133.6,133.84,133.27,133.5,303555.0
2020-05-08 15:55:00,133.52,133.59,133.37,133.37,416196.0,133.52,133.59,133.37,133.37,416196.0
2020-05-11 09:30:00,130.92,131.0,129.34,129.58,931319.0,130.92,131.0,129.34,129.58,931319.0
2020-05-11 09:35:00,129.67,130.79,128.8,128.99,624542.0,129.67,130.79,128.8,128.99,624542.0
2020-05-11 09:40:00,128.99,129.87,128.91,129.82,409619.0,128.99,129.87,128.91,129.82,409619.0
2020-05-11 09:45:00,129.82,130.35,129.2,129.2,383280.0,129.82,130.35,129.2,129.2,383280.0
2020-05-11 09:50:00,129.24,129.4,128.62,129.08,448341.0,129.24,129.4,128.62,129.08,448341.0
2020-05-11 09:55:00,129.18,129.19,128.57,128.95,295493.0,129.18,129.19,128.57,128.95,295493.0
2020-05-11 10:00:00,128.88,129.65,128.86,129.13,301279.0,128.88,129.65,128.86,129.13,301279.0
2020-05-11 10:05:00,129.15,129.44,128.55,128.55,317054.0,129.15,129.44,128.55,128.55,317054.0
2020-05-11 10:10:00,128.55,128.83,128.05,128.27,337569.0,128.55,128.83,128.05,128.27,337569.0
2020-05-11 10:15:00,128.26,128.5,127.95,128.2,326950.0,128.26,128.5,127.95,128.2,326950.0
2020-05-11 10:20:00,128.18,128.47,128.05,128.12,272740.0,128.18,128.47,128.05,128.12,272740.0
2020-05-11 10:25:00,128.13,128.96,128.12,128.7,367444.0,128.13,128.96,128.12,128.7,367444.0
2020-05-11 10:30:00,128.66,129.09,128.31,129.03,306332.0,128.66,129.09,128.31,129.03,306332.0
2020-05-11 10:35:00,129.05,129.07,128.44,128.68,211939.0,129.05,129.07,128.44,128.68,211939.0
2020-05-11 10:40:00,128.66,128.89,128.51,128.66,110564.0,128.66,128.89,128.51,128.66,110564.0
2020-05-11 10:45:00,128.65,128.79,128.07,128.26,257403.0,128.65,128.79,128.07,128.26,257403.0
2020-05-11 10:50:00,128.24,129.18,128.06,128.63,353475.0,128.24,129.18,128.06,128.63,353475.0
2020-05-11 10:55:00,128.63,128.69,128.22,128.46,153520.0,128.63,128.69,128.22,128.46,153520.0
2020-05-11 11:00:00,128.47,128.64,128.3,128.63,107409.0,128.47,128.64,128.3,128.63,107409.0
2020-05-11 11:05:00,128.63,128.99,128.51,128.75,164334.0,128.63,128.99,128.51,128.75,164334.0
2020-05-11 11:10:00,128.75,128.99,128.64,128.69,122628.0,128.75,128.99,128.64,128.69,122628.0
2020-05-11 11:15:00,128.71,128.82,128.36,128.82,114797.0,128.71,128.82,128.36,128.82,114797.0
2020-05-11 11:20:00,128.76,128.94,128.42,128.49,141009.0,128.76,128.94,128.42,128.49,141009.0
2020-05-11 11:25:00,128.48,128.63,128.25,128.58,139027.0,128.48,128.63,128.25,128.58,139027.0
2020-05-11 11:30:00,128.62,128.83,128.52,128.64,137259.0,128.62,128.83,128.52,128.64,137259.0
2020-05-11 11:35:00,128.63,128.89,128.55,128.81,134098.0,128.63,128.89,128.55,128.81,134098.0
2020-05-11 11:40:00,128.8,128.94,128.62,128.77,189159.0,128.8,128.94,128.62,128.77,189159.0
2020-05-11 11:45:00,128.75,129.08,128.67,129.04,108737.0,128.75,129.08,128.67,129.04,108737.0
2020-05-11 11:50:00,129.04,129.37,129.01,129.36,260219.0,129.04,129.37,129.01,129.36,260219.0
2020-05-11 11:55:00,129.35,129.42,128.8,129.05,178276.0,129.35,129.42,128.8,129.05,178276.0
2020-05-11 12:00:00,129.04,129.26,129.04,129.22,115858.0,129.04,129.26,129.04,129.22,115858.0
2020-05-11 12:05:00,129.2,129.25,128.91,129.19,120516.0,129.2,129.25,128.91,129.19,120516.0
2020-05-11 12:10:00,129.2,129.35,129.06,129.26,86074.0,129.2,129.35,129.06,129.26,86074.0
2020-05-11 12:15:00,129.25,130.05,129.13,130.03,269661.0,129.25,130.05,129.13,130.03,269661.0
2020-05-11 12:20:00,130.05,130.53,129.94,130.3,420840.0,130.05,130.53,129.94,130.3,420840.0
2020-05-11 12:25:00,130.33,130.59,130.22,130.49,263881.0,130.33,130.59,130.22,130.49,263881.0
2020-05-11 12:30:00,130.48,130.82,130.45,130.75,324336.0,130.48,130.82,130.45,130.75,324336.0
2020-05-11 12:35:00,130.73,130.84,130.52,130.66,216642.0,130.73,130.84,130.52,130.66,216642.0
2020-05-11 12:40:00,130.64,130.7,130.2,130.44,219215.0,130.64,130.7,130.2,130.44,219215.0
2020-05-11 12:45:00,130.44,130.62,129.89,130.03,227805.0,130.44,130.62,129.89,130.03,227805.0
2020-05-11 12:50:00,130.06,130.39,130.01,130.36,145077.0,130.06,130.39,130.01,130.36,145077.0
2020-05-11 12:55:00,130.38,130.38,129.83,130.01,153264.0,130.38,130.38,129.83,130.01,153264.0
2020-05-11 13:00:00,129.99,130.08,129.89,129.99,113748.0,129.99,130.08,129.89,129.99,113748.0
2020-05-11 13:05:00,130.0,130.34,129.95,130.33,151259.0,130.0,130.34,129.95,130.33,151259.0
2020-05-11 13:10:00,130.31,130.37,130.05,130.08,140555.0,130.31,130.37,130.05,130.08,140555.0
2020-05-11 13:15:00,130.08,130.16,129.85,130.06,160597.0,130.08,130.16,129.85,130.06,160597.0
2020-05-11 13:20:00,130.09,130.15,129.86,129.99,87055.0,130.09,130.15,129.86,129.99,87055.0
2020-05-11 13:25:00,130.0,130.25,129.9,130.14,105729.0,130.0,130.25,129.9,130.14,105729.0
2020-05-11 13:30:00,130.16,130.47,129.91,130.03,225559.0,130.16,130.47,129.91,130.03,225559.0
2020-05-11 13:35:00,130.01,130.48,129.93,130.46,163683.0,130.01,130.48,129.93,130.46,163683.0
2020-05-11 13:40:00,130.47,130.59,130.14,130.23,191195.0,130.47,130.59,130.14,130.23,191195.0
2020-05-11 13:45:00,130.22,130.35,130.13,130.2,79255.0,130.22,130.35,130.13,130.2,79255.0
2020-05-11 13:50:00,130.18,130.38,130.01,130.22,106903.0,130.18,130.38,130.01,130.22,106903.0
2020-05-11 13:55:00,130.19,130.27,129.72,129.78,166360.0,130.19,130.27,129.72,129.78,166360.0
2020-05-11 14:00:00,129.75,129.76,129.37,129.39,175087.0,129.75,129.76,129.37,129.39,175087.0
2020-05-11 14:05:00,129.39,129.78,129.36,129.66,116821.0,129.39,129.78,129.36,129.66,116821.0
2020-05-11 14:10:00,129.66,129.71,129.45,129.57,71149.0,129.66,129.71,129.45,129.57,71149.0
2020-05-11 14:15:00,129.54,130.05,129.44,129.84,166778.0,129.54,130.05,129.44,129.84,166778.0
2020-05-11 14:20:00,129.86,130.08,129.81,129.86,124568.0,129.86,130.08,129.81,129.86,124568.0
2020-05-11 14:25:00,129.87,129.95,129.42,129.66,123423.0,129.87,129.95,129.42,129.66,123423.0
2020-05-11 14:30:00,129.66,129.94,129.62,129.9,92166.0,129.66,129.94,129.62,129.9,92166.0
2020-05-11 14:35:00,129.92,130.01,129.72,129.93,74601.0,129.92,130.01,129.72,129.93,74601.0
2020-05-11 14:40:00,129.92,130.0,129.55,129.67,104360.0,129.92,130.0,129.55,129.67,104360.0
2020-05-11 14:45:00,129.67,129.77,129.47,129.71,116650.0,129.67,129.77,129.47,129.71,116650.0
2020-05-11 14:50:00,129.71,129.9,129.65,129.77,79455.0,129.71,129.9,129.65,129.77,79455.0
2020-05-11 14:55:00,129.79,129.85,129.55,129.6,66484.0,129.79,129.85,129.55,129.6,66484.0
2020-05-11 15:00:00,129.59,129.94,129.59,129.82,111396.0,129.59,129.94,129.59,129.82,111396.0
2020-05-11 15:05:00,129.83,129.94,129.69,129.88,86481.0,129.83,129.94,129.69,129.88,86481.0
2020-05-11 15:10:00,129.85,129.94,129.63,129.74,88316.0,129.85,129.94,129.63,129.74,88316.0
2020-05-11 15:15:00,129.73,130.07,129.73,130.02,150504.0,129.73,130.07,129.73,130.02,150504.0
2020-05-11 15:20:00,129.98,130.17,129.97,130.08,148362.0,129.98,130.17,129.97,130.08,148362.0
2020-05-11 15:25:00,130.05,130.09,129.8,129.99,133101.0,130.05,130.09,129.8,129.99,133101.0
2020-05-11 15:30:00,129.98,130.09,129.71,129.97,169367.0,129.98,130.09,129.71,129.97,169367.0
2020-05-11 15:35:00,129.98,130.05,129.76,129.89,134482.0,129.98,130.05,129.76,129.89,134482.0
2020-05-11 15:40:00,129.91,129.94,129.7,129.92,95072.0,129.91,129.94,129.7,129.92,95072.0
2020-05-11 15:45:00,129.86,129.95,129.66,129.75,168799.0,129.86,129.95,129.66,129.75,168799.0
2020-05-11 15:50:00,129.73,129.75,129.06,129.22,343973.0,129.73,129.75,129.06,129.22,343973.0
2020-05-11 15:55:00,129.25,129.25,128.72,128.9,450283.0,129.25,129.25,128.72,128.9,450283.0
2020-05-12 09:30:00,129.72,131.7,129.33,130.97,915819.0,129.72,131.7,129.33,130.97,915819.0
2020-05-12 09:35:00,131.0,133.12,130.57,132.62,847877.0,131.0,133.12,130.57,132.62,847877.0
2020-05-12 09:40:00,132.59,132.85,131.58,131.77,533169.0,132.59,132.85,131.58,131.77,533169.0
2020-05-12 09:45:00,131.78,131.82,130.45,130.63,525306.0,131.78,131.82,130.45,130.63,525306.0
2020-05-12 09:50:00,130.63,130.87,129.52,129.85,483773.0,130.63,130.87,129.52,129.85,483773.0
2020-05-12 09:55:00,129.96,130.62,129.6,130.26,490822.0,129.96,130.62,129.6,130.26,490822.0
2020-05-12 10:00:00,130.36,130.67,129.72,130.15,326973.0,130.36,130.67,129.72,130.15,326973.0
2020-05-12 10:05:00,130.18,130.25,129.72,130.03,246038.0,130.18,130.25,129.72,130.03,246038.0
2020-05-12 10:10:00,130.04,130.29,129.71,130.15,247607.0,130.04,130.29,129.71,130.15,247607.0
2020-05-12 10:15:00,130.18,130.79,130.17,130.7,275262.0,130.18,130.79,130.17,130.7,275262.0
2020-05-12 10:20:00,130.73,130.83,130.26,130.5,203008.0,130.73,130.83,130.26,130.5,203008.0
2020-05-12 10:25:00,130.51,130.55,129.73,129.77,271832.0,130.51,130.55,129.73,129.77,271832.0
2020-05-12 10:30:00,129.76,130.0,129.4,129.8,311845.0,129.76,130.0,129.4,129.8,311845.0
2020-05-12 10:35:00,129.85,130.2,129.64,129.9,261368.0,129.85,130.2,129.64,129.9,261368.0
2020-05-12 10:40:00,129.91,130.13,129.73,129.89,148242.0,129.91,130.13,129.73,129.89,148242.0
2020-05-12 10:45:00,129.93,130.05,129.04,129.13,254936.0,129.93,130.05,129.04,129.13,254936.0
2020-05-12 10:50:00,129.1,129.39,128.8,129.35,323634.0,129.1,129.39,128.8,129.35,323634.0
2020-05-12 10:55:00,129.36,129.74,129.2,129.37,192138.0,129.36,129.74,129.2,129.37,192138.0
2020-05-12 11:00:00,129.39,129.39,128.13,128.63,459146.0,129.39,129.39,128.13,128.63,459146.0
2020-05-12 11:05:00,128.65,129.19,128.31,129.14,222721.0,128.65,129.19,128.31,129.14,222721.0
2020-05-12 11:10:00,129.14,129.35,128.75,128.87,202888.0,129.14,129.35,128.75,128.87,202888.0
2020-05-12 11:15:00,128.89,129.05,128.42,128.64,204346.0,128.89,129.05,128.42,128.64,204346.0
2020-05-12 11:20:00,128.66,128.84,128.41,128.74,153631.0,128.66,128.84,128.41,128.74,153631.0
2020-05-12 11:25:00,128.72,129.01,128.6,128.71,167061.0,128.72,129.01,128.6,128.71,167061.0
2020-05-12 11:30:00,128.71,129.26,128.45,128.49,242661.0,128.71,129.26,128.45,128.49,242661.0
2020-05-12 11:35:00,128.48,128.84,128.4,128.47,190607.0,128.48,128.84,128.4,128.47,190607.0
2020-05-12 11:40:00,128.46,128.6,128.05,128.27,202168.0,128.46,128.6,128.05,128.27,202168.0
2020-05-12 11:45:00,128.21,128.41,127.83,128.18,349782.0,128.21,128.41,127.83,128.18,349782.0
2020-05-12 11:50:00,128.16,128.44,127.95,128.26,162367.0,128.16,128.44,127.95,128.26,162367.0
2020-05-12 11:55:00,128.3,128.56,128.2,128.41,109110.0,128.3,128.56,128.2,128.41,109110.0
2020-05-12 12:00:00,128.41,128.6,128.22,128.58,102100.0,128.41,128.6,128.22,128.58,102100.0
2020-05-12 12:05:00,128.57,128.61,128.23,128.31,133378.0,128.57,128.61,128.23,128.31,133378.0
2020-05-12 12:10:00,128.3,128.38,128.09,128.25,109288.0,128.3,128.38,128.09,128.25,109288.0
2020-05-12 12:15:00,128.27,128.32,128.05,128.15,95984.0,128.27,128.32,128.05,128.15,95984.0
2020-05-12 12:20:00,128.13,128.34,128.08,128.25,97654.0,128.13,128.34,128.08,128.25,97654.0
2020-05-12 12:25:00,128.24,128.26,127.76,127.84,202509.0,128.24,128.26,127.76,127.84,202509.0
2020-05-12 12:30:00,127.84,127.98,127.54,127.65,187773.0,127.84,127.98,127.54,127.65,187773.0
2020-05-12 12:35:00,127.64,128.09,127.58,128.0,218531.0,127.64,128.09,127.58,128.0,218531.0
2020-05-12 12:40:00,128.02,128.2,127.91,128.13,162285.0,128.02,128.2,127.91,128.13,162285.0
2020-05-12 12:45:00,128.11,128.57,128.1,128.47,177310.0,128.11,128.57,128.1,128.47,177310.0
2020-05-12 12:50:00,128.44,128.44,128.18,128.25,116709.0,128.44,128.44,128.18,128.25,116709.0
2020-05-12 12:55:00,128.27,128.45,128.03,128.13,99365.0,128.27,128.45,128.03,128.13,99365.0
2020-05-12 13:00:00,128.11,128.26,127.86,127.98,141019.0,128.11,128.26,127.86,127.98,141019.0
2020-05-12 13:05:00,128.0,128.11,127.75,127.88,90563.0,128.0,128.11,127.75,127.88,90563.0
2020-05-12 13:10:00,127.86,127.87,127.52,127.67,180396.0,127.86,127.87,127.52,127.67,180396.0
2020-05-12 13:15:00,127.69,127.82,127.23,127.39,266494.0,127.69,127.82,127.23,127.39,266494.0
2020-05-12 13:20:00,127.38,127.49,127.11,127.22,188140.0,127.38,127.49,127.11,127.22,188140.0
2020-05-12 13:25:00,127.23,127.39,127.16,127.29,99933.0,127.23,127.39,127.16,127.29,99933.0
2020-05-12 13:30:00,127.3,127.6,127.24,127.45,141749.0,127.3,127.6,127.24,127.45,141749.0
2020-05-12 13:35:00,127.48,127.55,127.33,127.43,81383.0,127.48,127.55,127.33,127.43,81383.0
2020-05-12 13:40:00,127.46,127.46,126.9,127.09,245729.0,127.46,127.46,126.9,127.09,245729.0
2020-05-12 13:45:00,127.11,127.32,127.08,127.32,127719.0,127.11,127.32,127.08,127.32,127719.0
2020-05-12 13:50:00,127.24,127.44,127.2,127.3,92018.0,127.24,127.44,127.2,127.3,92018.0
2020-05-12 13:55:00,127.3,127.32,127.12,127.24,74325.0,127.3,127.32,127.12,127.24,74325.0
2020-05-12 14:00:00,127.22,127.27,127.08,127.15,72409.0,127.22,127.27,127.08,127.15,72409.0
2020-05-12 14:05:00,127.14,127.25,127.0,127.05,124552.0,127.14,127.25,127.0,127.05,124552.0
2020-05-12 14:10:00,127.06,127.07,126.47,126.52,334611.0,127.06,127.07,126.47,126.52,334611.0
2020-05-12 14:15:00,126.52,126.62,126.22,126.27,241795.0,126.52,126.62,126.22,126.27,241795.0
2020-05-12 14:20:00,126.3,126.49,126.04,126.18,221990.0,126.3,126.49,126.04,126.18,221990.0
2020-05-12 14:25:00,126.15,126.21,125.82,126.12,270078.0,126.15,126.21,125.82,126.12,270078.0
2020-05-12 14:30:00,126.09,126.35,126.05,126.31,150035.0,126.09,126.35,126.05,126.31,150035.0
2020-05-12 14:35:00,126.27,126.76,126.1,126.6,184658.0,126.27,126.76,126.1,126.6,184658.0
2020-05-12 14:40:00,126.58,126.71,126.36,126.55,176347.0,126.58,126.71,126.36,126.55,176347.0
2020-05-12 14:45:00,126.52,126.98,126.43,126.8,170555.0,126.52,126.98,126.43,126.8,170555.0
2020-05-12 14:50:00,126.82,127.3,126.68,127.27,220337.0,126.82,127.3,126.68,127.27,220337.0
2020-05-12 14:55:00,127.29,127.3,127.0,127.14,124837.0,127.29,127.3,127.0,127.14,124837.0
2020-05-12 15:00:00,127.11,127.43,127.02,127.39,120726.0,127.11,127.43,127.02,127.39,120726.0
2020-05-12 15:05:00,127.4,127.88,127.26,127.8,247256.0,127.4,127.88,127.26,127.8,247256.0
2020-05-12 15:10:00,127.78,127.78,127.22,127.22,203982.0,127.78,127.78,127.22,127.22,203982.0
2020-05-12 15:15:00,127.25,127.56,126.93,127.25,199346.0,127.25,127.56,126.93,127.25,199346.0
2020-05-12 15:20:00,127.22,127.27,126.65,126.75,152290.0,127.22,127.27,126.65,126.75,152290.0
2020-05-12 15:25:00,126.74,126.88,126.42,126.44,286473.0,126.74,126.88,126.42,126.44,286473.0
2020-05-12 15:30:00,126.45,126.61,126.04,126.12,233350.0,126.45,126.61,126.04,126.12,233350.0
2020-05-12 15:35:00,126.11,126.2,125.9,126.09,299482.0,126.11,126.2,125.9,126.09,299482.0
2020-05-12 15:40:00,126.09,126.09,125.87,126.01,348106.0,126.09,126.09,125.87,126.01,348106.0
2020-05-12 15:45:00,125.98,126.39,125.9,125.94,307442.0,125.98,126.39,125.9,125.94,307442.0
2020-05-12 15:50:00,125.93,125.96,125.36,125.72,437687.0,125.93,125.96,125.36,125.72,437687.0
2020-05-12 15:55:00,125.74,125.83,125.19,125.24,541864.0,125.74,125.83,125.19,125.24,541864.0
2020-05-13 09:30:00,125.0,125.07,122.81,122.94,939017.0,125.0,125.07,122.81,122.94,939017.0
2020-05-13 09:35:00,122.85,122.98,121.85,122.94,805022.0,122.85,122.98,121.85,122.94,805022.0
2020-05-13 09:40:00,122.85,123.87,122.78,123.26,571638.0,122.85,123.87,122.78,123.26,571638.0
2020-05-13 09:45:00,123.25,124.29,123.0,124.17,405649.0,123.25,124.29,123.0,124.17,405649.0
2020-05-13 09:50:00,124.14,124.14,123.0,123.12,373365.0,124.14,124.14,123.0,123.12,373365.0
2020-05-13 09:55:00,123.18,123.5,122.36,123.02,547351.0,123.18,123.5,122.36,123.02,547351.0
2020-05-13 10:00:00,123.0,123.74,122.93,123.22,295681.0,123.0,123.74,122.93,123.22,295681.0
2020-05-13 10:05:00,123.27,124.05,123.22,123.59,285450.0,123.27,124.05,123.22,123.59,285450.0
2020-05-13 10:10:00,123.59,123.95,123.44,123.49,183949.0,123.59,123.95,123.44,123.49,183949.0
2020-05-13 10:15:00,123.46,123.88,122.9,123.04,336730.0,123.46,123.88,122.9,123.04,336730.0
2020-05-13 10:20:00,123.02,123.39,122.6,122.81,301527.0,123.02,123.39,122.6,122.81,301527.0
2020-05-13 10:25:00,122.82,123.29,122.42,122.6,443756.0,122.82,123.29,122.42,122.6,443756.0
2020-05-13 10:30:00,122.64,123.58,122.59,123.19,305809.0,122.64,123.58,122.59,123.19,305809.0
2020-05-13 10:35:00,123.19,123.52,122.82,122.99,256798.0,123.19,123.52,122.82,122.99,256798.0
2020-05-13 10:40:00,123.0,123.35,122.72,123.09,208335.0,123.0,123.35,122.72,123.09,208335.0
2020-05-13 10:45:00,123.11,123.12,122.78,122.89,130155.0,123.11,123.12,122.78,122.89,130155.0
2020-05-13 10:50:00,122.91,123.18,122.67,122.82,168452.0,122.91,123.18,122.67,122.82,168452.0
2020-05-13 10:55:00,122.9,122.9,122.29,122.33,290633.0,122.9,122.9,122.29,122.33,290633.0
2020-05-13 11:00:00,122.35,122.68,122.2,122.64,298811.0,122.35,122.68,122.2,122.64,298811.0
2020-05-13 11:05:00,122.68,122.86,122.4,122.42,295367.0,122.68,122.86,122.4,122.42,295367.0
2020-05-13 11:10:00,122.44,122.82,122.4,122.8,191264.0,122.44,122.82,122.4,122.8,191264.0
2020-05-13 11:15:00,122.76,122.98,122.05,122.14,216856.0,122.76,122.98,122.05,122.14,216856.0
2020-05-13 11:20:00,122.06,122.28,121.5,121.6,538505.0,122.06,122.28,121.5,121.6,538505.0
2020-05-13 11:25:00,121.59,121.69,121.26,121.46,352806.0,121.59,121.69,121.26,121.46,352806.0
2020-05-13 11:30:00,121.5,121.56,121.0,121.13,441639.0,121.5,121.56,121.0,121.13,441639.0
2020-05-13 11:35:00,121.12,121.21,120.45,120.77,538942.0,121.12,121.21,120.45,120.77,538942.0
2020-05-13 11:40:00,120.76,121.13,120.59,120.74,270253.0,120.76,121.13,120.59,120.74,270253.0
2020-05-13 11:45:00,120.78,120.84,120.28,120.59,348437.0,120.78,120.84,120.28,120.59,348437.0
2020-05-13 11:50:00,120.56,120.65,120.21,120.44,342729.0,120.56,120.65,120.21,120.44,342729.0
2020-05-13 11:55:00,120.41,120.58,120.11,120.33,311505.0,120.41,120.58,120.11,120.33,311505.0
2020-05-13 12:00:00,120.35,121.13,120.2,120.56,342904.0,120.35,121.13,120.2,120.56,342904.0
2020-05-13 12:05:00,120.58,120.81,120.07,120.08,243366.0,120.58,120.81,120.07,120.08,243366.0
2020-05-13 12:10:00,120.13,120.55,120.04,120.42,223921.0,120.13,120.55,120.04,120.42,223921.0
2020-05-13 12:15:00,120.4,120.54,119.4,119.51,674656.0,120.4,120.54,119.4,119.51,674656.0
2020-05-13 12:20:00,119.5,119.9,119.33,119.66,447866.0,119.5,119.9,119.33,119.66,447866.0
2020-05-13 12:25:00,119.61,120.96,119.57,120.93,296806.0,119.61,120.96,119.57,120.93,296806.0
2020-05-13 12:30:00,120.96,121.34,120.8,121.09,297304.0,120.96,121.34,120.8,121.09,297304.0
2020-05-13 12:35:00,121.11,121.12,120.77,120.98,175090.0,121.11,121.12,120.77,120.98,175090.0
2020-05-13 12:40:00,120.98,120.99,120.41,120.49,180144.0,120.98,120.99,120.41,120.49,180144.0
2020-05-13 12:45:00,120.5,120.83,120.3,120.69,168130.0,120.5,120.83,120.3,120.69,168130.0
2020-05-13 12:50:00,120.72,120.85,120.4,120.84,122006.0,120.72,120.85,120.4,120.84,122006.0
2020-05-13 12:55:00,120.81,120.99,120.53,120.82,137062.0,120.81,120.99,120.53,120.82,137062.0
2020-05-13 13:00:00,120.85,120.95,120.73,120.77,94726.0,120.85,120.95,120.73,120.77,94726.0
2020-05-13 13:05:00,120.79,120.87,120.41,120.85,152625.0,120.79,120.87,120.41,120.85,152625.0
2020-05-13 13:10:00,120.85,121.88,120.85,121.67,287585.0,120.85,121.88,120.85,121.67,287585.0
2020-05-13 13:15:00,121.67,122.61,121.44,122.61,273650.0,121.67,122.61,121.44,122.61,273650.0
2020-05-13 13:20:00,122.63,122.8,121.85,121.93,245749.0,122.63,122.8,121.85,121.93,245749.0
2020-05-13 13:25:00,121.9,122.3,121.47,122.24,155917.0,121.9,122.3,121.47,122.24,155917.0
2020-05-13 13:30:00,122.24,122.4,121.41,121.56,195173.0,122.24,122.4,121.41,121.56,195173.0
2020-05-13 13:35:00,121.6,121.75,121.38,121.75,154029.0,121.6,121.75,121.38,121.75,154029.0
2020-05-13 13:40:00,121.71,121.9,121.25,121.33,135277.0,121.71,121.9,121.25,121.33,135277.0
2020-05-13 13:45:00,121.4,121.47,121.15,121.3,103539.0,121.4,121.47,121.15,121.3,103539.0
2020-05-13 13:50:00,121.35,121.38,120.65,120.69,124328.0,121.35,121.38,120.65,120.69,124328.0
2020-05-13 13:55:00,120.77,120.82,120.54,120.58,100883.0,120.77,120.82,120.54,120.58,100883.0
2020-05-13 14:00:00,120.55,120.66,120.0,120.16,211537.0,120.55,120.66,120.0,120.16,211537.0
2020-05-13 14:05:00,120.16,120.74,120.16,120.41,161784.0,120.16,120.74,120.16,120.41,161784.0
2020-05-13 14:10:00,120.41,121.06,120.18,120.78,175774.0,120.41,121.06,120.18,120.78,175774.0
2020-05-13 14:15:00,120.8,121.27,120.63,120.92,174791.0,120.8,121.27,120.63,120.92,174791.0
2020-05-13 14:20:00,120.95,121.36,120.9,121.05,131298.0,120.95,121.36,120.9,121.05,131298.0
2020-05-13 14:25:00,121.0,121.2,120.69,120.91,115369.0,121.0,121.2,120.69,120.91,115369.0
2020-05-13 14:30:00,120.91,121.62,120.91,121.1,172003.0,120.91,121.62,120.91,121.1,172003.0
2020-05-13 14:35:00,121.09,121.37,121.06,121.18,102329.0,121.09,121.37,121.06,121.18,102329.0
2020-05-13 14:40:00,121.18,121.26,120.77,120.81,110963.0,121.18,121.26,120.77,120.81,110963.0
2020-05-13 14:45:00,120.85,121.34,120.81,121.12,141883.0,120.85,121.34,120.81,121.12,141883.0
2020-05-13 14:50:00,121.14,121.3,120.98,121.11,91499.0,121.14,121.3,120.98,121.11,91499.0
2020-05-13 14:55:00,121.06,121.19,120.77,120.8,102792.0,121.06,121.19,120.77,120.8,102792.0
2020-05-13 15:00:00,120.83,121.51,120.83,121.07,198770.0,120.83,121.51,120.83,121.07,198770.0
2020-05-13 15:05:00,121.07,121.09,120.77,120.95,160034.0,121.07,121.09,120.77,120.95,160034.0
2020-05-13 15:10:00,120.97,121.2,120.57,120.88,360362.0,120.97,121.2,120.57,120.88,360362.0
2020-05-13 15:15:00,120.84,121.13,120.79,120.9,145415.0,120.84,121.13,120.79,120.9,145415.0
2020-05-13 15:20:00,120.91,120.93,120.32,120.36,249178.0,120.91,120.93,120.32,120.36,249178.0
2020-05-13 15:25:00,120.36,120.5,120.1,120.32,239093.0,120.36,120.5,120.1,120.32,239093.0
2020-05-13 15:30:00,120.35,120.99,120.21,120.92,193250.0,120.35,120.99,120.21,120.92,193250.0
2020-05-13 15:35:00,120.88,120.99,120.58,120.85,165065.0,120.88,120.99,120.58,120.85,165065.0
2020-05-13 15:40:00,120.88,121.18,120.85,121.07,198783.0,120.88,121.18,120.85,121.07,198783.0
2020-05-13 15:45:00,121.06,121.24,120.7,121.09,217997.0,121.06,121.24,120.7,121.09,217997.0
2020-05-13 15:50:00,121.06,121.46,120.85,121.26,313450.0,121.06,121.46,120.85,121.26,313450.0
2020-05-13 15:55:00,121.22,121.67,121.18,121.5,355989.0,121.22,121.67,121.18,121.5,355989.0
2020-05-14 09:30:00,118.98,119.5,116.81,117.02,1251758.0,118.98,119.5,116.81,117.02,1251758.0
2020-05-14 09:35:00,117.01,118.15,116.54,116.94,769119.0,117.01,118.15,116.54,116.94,769119.0
2020-05-14 09:40:00,116.93,117.1,115.69,116.06,892720.0,116.93,117.1,115.69,116.06,892720.0
2020-05-14 09:45:00,116.02,116.02,115.0,115.28,891191.0,116.02,116.02,115.0,115.28,891191.0
2020-05-14 09:50:00,115.26,115.28,114.31,114.31,955139.0,115.26,115.28,114.31,114.31,955139.0
2020-05-14 09:55:00,114.34,114.87,113.89,114.39,807046.0,114.34,114.87,113.89,114.39,807046.0
2020-05-14 10:00:00,114.37,115.4,113.9,113.98,793898.0,114.37,115.4,113.9,113.98,793898.0
2020-05-14 10:05:00,113.99,115.71,113.95,115.69,833102.0,113.99,115.71,113.95,115.69,833102.0
2020-05-14 10:10:00,115.68,115.95,115.25,115.35,587726.0,115.68,115.95,115.25,115.35,587726.0
2020-05-14 10:15:00,115.35,116.16,115.0,116.06,465440.0,115.35,116.16,115.0,116.06,465440.0
2020-05-14 10:20:00,116.03,116.55,115.88,116.5,462643.0,116.03,116.55,115.88,116.5,462643.0
2020-05-14 10:25:00,116.51,116.92,116.17,116.46,476556.0,116.51,116.92,116.17,116.46,476556.0
2020-05-14 10:30:00,116.47,118.0,116.46,117.91,481682.0,116.47,118.0,116.46,117.91,481682.0
2020-05-14 10:35:00,117.92,120.53,117.89,120.38,1240901.0,117.92,120.53,117.89,120.38,1240901.0
2020-05-14 10:40:00,120.38,120.47,118.6,119.46,793028.0,120.38,120.47,118.6,119.46,793028.0
2020-05-14 10:45:00,119.4,120.87,119.31,120.63,662985.0,119.4,120.87,119.31,120.63,662985.0
2020-05-14 10:50:00,120.65,121.69,120.13,120.86,774177.0,120.65,121.69,120.13,120.86,774177.0
2020-05-14 10:55:00,120.81,120.82,119.56,120.13,562080.0,120.81,120.82,119.56,120.13,562080.0
2020-05-14 11:00:00,120.05,120.54,119.61,120.07,395640.0,120.05,120.54,119.61,120.07,395640.0
2020-05-14 11:05:00,120.05,121.4,120.05,120.83,475203.0,120.05,121.4,120.05,120.83,475203.0
2020-05-14 11:10:00,121.07,121.42,120.51,120.99,320707.0,121.07,121.42,120.51,120.99,320707.0
2020-05-14 11:15:00,120.98,122.61,120.96,122.24,650921.0,120.98,122.61,120.96,122.24,650921.0
2020-05-14 11:20:00,122.25,122.3,119.91,119.98,625310.0,122.25,122.3,119.91,119.98,625310.0
2020-05-14 11:25:00,119.98,120.43,119.35,119.35,473912.0,119.98,120.43,119.35,119.35,473912.0
2020-05-14 11:30:00,119.36,119.82,118.32,118.51,706662.0,119.36,119.82,118.32,118.51,706662.0
2020-05-14 11:35:00,118.6,119.1,117.44,117.71,661763.0,118.6,119.1,117.44,117.71,661763.0
2020-05-14 11:40:00,117.68,118.25,117.02,118.1,778007.0,117.68,118.25,117.02,118.1,778007.0
2020-05-14 11:45:00,118.08,118.39,117.65,118.06,422284.0,118.08,118.39,117.65,118.06,422284.0
2020-05-14 11:50:00,118.04,119.6,117.94,119.4,462918.0,118.04,119.6,117.94,119.4,462918.0
2020-05-14 11:55:00,119.47,119.5,118.42,118.67,278379.0,119.47,119.5,118.42,118.67,278379.0
2020-05-14 12:00:00,118.68,119.0,118.21,118.58,190003.0,118.68,119.0,118.21,118.58,190003.0
2020-05-14 12:05:00,118.53,119.28,118.34,118.98,182838.0,118.53,119.28,118.34,118.98,182838.0
2020-05-14 12:10:00,118.94,119.93,118.86,119.32,338841.0,118.94,119.93,118.86,119.32,338841.0
2020-05-14 12:15:00,119.34,119.72,119.1,119.13,140523.0,119.34,119.72,119.1,119.13,140523.0
2020-05-14 12:20:00,119.16,119.65,118.9,119.61,169515.0,119.16,119.65,118.9,119.61,169515.0
2020-05-14 12:25:00,119.54,119.59,118.72,118.83,188592.0,119.54,119.59,118.72,118.83,188592.0
2020-05-14 12:30:00,118.86,119.17,118.82,119.01,149462.0,118.86,119.17,118.82,119.01,149462.0
2020-05-14 12:35:00,119.01,119.6,118.9,119.35,159507.0,119.01,119.6,118.9,119.35,159507.0
2020-05-14 12:40:00,119.34,119.44,118.93,119.01,173021.0,119.34,119.44,118.93,119.01,173021.0
2020-05-14 12:45:00,119.01,119.11,118.81,118.96,103715.0,119.01,119.11,118.81,118.96,103715.0
2020-05-14 12:50:00,118.97,120.5,118.85,120.41,322547.0,118.97,120.5,118.85,120.41,322547.0
2020-05-14 12:55:00,120.47,120.85,120.16,120.55,275969.0,120.47,120.85,120.16,120.55,275969.0
2020-05-14 13:00:00,120.58,120.59,119.83,119.83,165606.0,120.58,120.59,119.83,119.83,165606.0
2020-05-14 13:05:00,119.85,120.1,119.62,119.7,171135.0,119.85,120.1,119.62,119.7,171135.0
2020-05-14 13:10:00,119.7,120.23,119.69,119.97,176554.0,119.7,120.23,119.69,119.97,176554.0
2020-05-14 13:15:00,120.02,120.19,119.9,120.16,109924.0,120.02,120.19,119.9,120.16,109924.0
2020-05-14 13:20:00,120.17,120.36,120.04,120.12,216126.0,120.17,120.36,120.04,120.12,216126.0
2020-05-14 13:25:00,120.14,120.9,120.1,120.84,191236.0,120.14,120.9,120.1,120.84,191236.0
2020-05-14 13:30:00,120.8,121.35,120.55,120.76,288467.0,120.8,121.35,120.55,120.76,288467.0
2020-05-14 13:35:00,120.8,120.97,120.38,120.62,203735.0,120.8,120.97,120.38,120.62,203735.0
2020-05-14 13:40:00,120.65,120.83,120.2,120.23,177389.0,120.65,120.83,120.2,120.23,177389.0
2020-05-14 13:45:00,120.22,121.0,120.1,120.62,199411.0,120.22,121.0,120.1,120.62,199411.0
2020-05-14 13:50:00,120.64,120.84,120.42,120.55,143796.0,120.64,120.84,120.42,120.55,143796.0
2020-05-14 13:55:00,120.6,120.76,120.17,120.28,135065.0,120.6,120.76,120.17,120.28,135065.0
2020-05-14 14:00:00,120.28,120.29,119.42,119.55,242265.0,120.28,120.29,119.42,119.55,242265.0
2020-05-14 14:05:00,119.54,119.57,118.94,119.4,285415.0,119.54,119.57,118.94,119.4,285415.0
2020-05-14 14:10:00,119.34,119.83,119.32,119.42,218346.0,119.34,119.83,119.32,119.42,218346.0
2020-05-14 14:15:00,119.48,119.9,119.38,119.67,191084.0,119.48,119.9,119.38,119.67,191084.0
2020-05-14 14:20:00,119.69,120.5,119.58,120.4,238885.0,119.69,120.5,119.58,120.4,238885.0
2020-05-14 14:25:00,120.43,120.72,120.3,120.71,189432.0,120.43,120.72,120.3,120.71,189432.0
2020-05-14 14:30:00,120.72,120.98,120.43,120.43,217414.0,120.72,120.98,120.43,120.43,217414.0
2020-05-14 14:35:00,120.43,120.78,120.26,120.4,185143.0,120.43,120.78,120.26,120.4,185143.0
2020-05-14 14:40:00,120.41,120.68,119.87,120.16,211577.0,120.41,120.68,119.87,120.16,211577.0
2020-05-14 14:45:00,120.24,120.42,119.94,120.05,162123.0,120.24,120.42,119.94,120.05,162123.0
2020-05-14 14:50:00,120.0,120.78,119.87,120.68,205038.0,120.0,120.78,119.87,120.68,205038.0
2020-05-14 14:55:00,120.75,121.1,120.46,120.98,271388.0,120.75,121.1,120.46,120.98,271388.0
2020-05-14 15:00:00,120.98,121.4,120.67,121.34,246794.0,120.98,121.4,120.67,121.34,246794.0
2020-05-14 15:05:00,121.34,121.35,120.74,121.23,259787.0,121.34,121.35,120.74,121.23,259787.0
2020-05-14 15:10:00,121.21,121.24,120.72,120.93,252757.0,121.21,121.24,120.72,120.93,252757.0
2020-05-14 15:15:00,120.92,121.42,120.9,121.12,205063.0,120.92,121.42,120.9,121.12,205063.0
2020-05-14 15:20:00,121.12,121.73,120.95,121.68,303009.0,121.12,121.73,120.95,121.68,303009.0
2020-05-14 15:25:00,121.65,122.02,121.54,121.83,399511.0,121.65,122.02,121.54,121.83,399511.0
2020-05-14 15:30:00,121.85,122.21,121.73,121.79,310086.0,121.85,122.21,121.73,121.79,310086.0
2020-05-14 15:35:00,121.79,121.81,121.23,121.46,310964.0,121.79,121.81,121.23,121.46,310964.0
2020-05-14 15:40:00,121.46,121.53,121.01,121.45,260375.0,121.46,121.53,121.01,121.45,260375.0
2020-05-14 15:45:00,121.46,121.84,121.46,121.69,239440.0,121.46,121.84,121.46,121.69,239440.0
2020-05-14 15:50:00,121.71,122.27,121.71,122.21,362821.0,121.71,122.27,121.71,122.21,362821.0
2020-05-14 15:55:00,122.21,122.6,121.82,122.5,576380.0,122.21,122.6,121.82,122.5,576380.0
2020-05-15 09:30:00,118.33,119.95,118.2,118.64,815834.0,118.33,119.95,118.2,118.64,815834.0
2020-05-15 09:35:00,118.64,120.81,117.78,120.57,739923.0,118.64,120.81,117.78,120.57,739923.0
2020-05-15 09:40:00,120.61,121.45,119.72,121.22,619935.0,120.61,121.45,119.72,121.22,619935.0
2020-05-15 09:45:00,121.22,121.58,120.01,120.26,526621.0,121.22,121.58,120.01,120.26,526621.0
2020-05-15 09:50:00,120.27,121.76,120.26,121.42,470914.0,120.27,121.76,120.26,121.42,470914.0
2020-05-15 09:55:00,121.44,121.44,119.63,119.72,427218.0,121.44,121.44,119.63,119.72,427218.0
2020-05-15 10:00:00,119.7,120.0,118.7,118.91,730887.0,119.7,120.0,118.7,118.91,730887.0
2020-05-15 10:05:00,118.93,119.57,118.8,119.35,566372.0,118.93,119.57,118.8,119.35,566372.0
2020-05-15 10:10:00,119.38,120.32,119.19,119.38,668801.0,119.38,120.32,119.19,119.38,668801.0
2020-05-15 10:15:00,119.38,120.15,119.01,119.62,458461.0,119.38,120.15,119.01,119.62,458461.0
2020-05-15 10:20:00,119.73,120.97,119.54,119.56,497296.0,119.73,120.97,119.54,119.56,497296.0
2020-05-15 10:25:00,119.56,120.42,119.56,120.28,367005.0,119.56,120.42,119.56,120.28,367005.0
2020-05-15 10:30:00,120.25,120.97,119.82,120.13,445554.0,120.25,120.97,119.82,120.13,445554.0
2020-05-15 10:35:00,120.1,120.81,119.6,120.41,546374.0,120.1,120.81,119.6,120.41,546374.0
2020-05-15 10:40:00,120.41,120.9,119.95,120.78,257435.0,120.41,120.9,119.95,120.78,257435.0
2020-05-15 10:45:00,120.71,121.03,120.3,120.51,327000.0,120.71,121.03,120.3,120.51,327000.0
2020-05-15 10:50:00,120.55,120.55,119.34,119.56,383883.0,120.55,120.55,119.34,119.56,383883.0
2020-05-15 10:55:00,119.56,120.19,119.38,119.76,290088.0,119.56,120.19,119.38,119.76,290088.0
2020-05-15 11:00:00,119.74,119.74,118.4,118.82,495409.0,119.74,119.74,118.4,118.82,495409.0
2020-05-15 11:05:00,118.82,119.09,118.4,119.07,341813.0,118.82,119.09,118.4,119.07,341813.0
2020-05-15 11:10:00,119.0,119.18,118.42,119.08,334261.0,119.0,119.18,118.42,119.08,334261.0
2020-05-15 11:15:00,119.04,119.3,118.72,119.19,215944.0,119.04,119.3,118.72,119.19,215944.0
2020-05-15 11:20:00,119.18,119.59,119.0,119.24,250894.0,119.18,119.59,119.0,119.24,250894.0
2020-05-15 11:25:00,119.28,119.32,118.57,118.74,276970.0,119.28,119.32,118.57,118.74,276970.0
2020-05-15 11:30:00,118.67,119.14,118.38,119.01,314318.0,118.67,119.14,118.38,119.01,314318.0
2020-05-15 11:35:00,119.03,119.03,118.5,118.71,256755.0,119.03,119.03,118.5,118.71,256755.0
2020-05-15 11:40:00,118.74,119.11,118.42,119.04,238613.0,118.74,119.11,118.42,119.04,238613.0
2020-05-15 11:45:00,119.02,119.1,118.56,118.63,119378.0,119.02,119.1,118.56,118.63,119378.0
2020-05-15 11:50:00,118.64,118.98,118.48,118.72,184802.0,118.64,118.98,118.48,118.72,184802.0
2020-05-15 11:55:00,118.74,119.31,118.71,118.94,212468.0,118.74,119.31,118.71,118.94,212468.0
2020-05-15 12:00:00,118.92,119.54,118.75,119.41,230319.0,118.92,119.54,118.75,119.41,230319.0
2020-05-15 12:05:00,119.44,119.95,119.34,119.7,249388.0,119.44,119.95,119.34,119.7,249388.0
2020-05-15 12:10:00,119.67,119.82,119.45,119.7,175427.0,119.67,119.82,119.45,119.7,175427.0
2020-05-15 12:15:00,119.77,119.8,119.1,119.53,198902.0,119.77,119.8,119.1,119.53,198902.0
2020-05-15 12:20:00,119.52,119.8,119.33,119.72,159255.0,119.52,119.8,119.33,119.72,159255.0
2020-05-15 12:25:00,119.75,119.85,119.42,119.64,160092.0,119.75,119.85,119.42,119.64,160092.0
2020-05-15 12:30:00,119.65,119.82,119.42,119.82,88964.0,119.65,119.82,119.42,119.82,88964.0
2020-05-15 12:35:00,119.82,119.99,119.75,119.86,135369.0,119.82,119.99,119.75,119.86,135369.0
2020-05-15 12:40:00,119.86,120.34,119.79,120.01,203044.0,119.86,120.34,119.79,120.01,203044.0
2020-05-15 12:45:00,120.01,120.14,119.66,119.8,203345.0,120.01,120.14,119.66,119.8,203345.0
2020-05-15 12:50:00,119.79,120.09,119.68,119.8,179109.0,119.79,120.09,119.68,119.8,179109.0
2020-05-15 12:55:00,119.83,120.2,119.75,120.15,142762.0,119.83,120.2,119.75,120.15,142762.0
2020-05-15 13:00:00,120.12,120.74,120.07,120.52,387535.0,120.12,120.74,120.07,120.52,387535.0
2020-05-15 13:05:00,120.51,120.52,120.16,120.27,179065.0,120.51,120.52,120.16,120.27,179065.0
2020-05-15 13:10:00,120.29,120.93,120.29,120.86,177707.0,120.29,120.93,120.29,120.86,177707.0
2020-05-15 13:15:00,120.89,120.89,120.36,120.5,162485.0,120.89,120.89,120.36,120.5,162485.0
2020-05-15 13:20:00,120.48,120.61,120.25,120.3,125336.0,120.48,120.61,120.25,120.3,125336.0
2020-05-15 13:25:00,120.32,120.67,120.3,120.63,129453.0,120.32,120.67,120.3,120.63,129453.0
2020-05-15 13:30:00,120.63,120.79,120.5,120.78,167959.0,120.63,120.79,120.5,120.78,167959.0
2020-05-15 13:35:00,120.75,120.96,120.62,120.93,182673.0,120.75,120.96,120.62,120.93,182673.0
2020-05-15 13:40:00,120.89,121.05,120.69,120.85,217366.0,120.89,121.05,120.69,120.85,217366.0
2020-05-15 13:45:00,120.8,120.89,119.95,120.03,324138.0,120.8,120.89,119.95,120.03,324138.0
2020-05-15 13:50:00,120.05,120.62,120.0,120.5,209077.0,120.05,120.62,120.0,120.5,209077.0
2020-05-15 13:55:00,120.5,120.74,120.32,120.53,104072.0,120.5,120.74,120.32,120.53,104072.0
2020-05-15 14:00:00,120.5,121.28,120.5,121.16,215592.0,120.5,121.28,120.5,121.16,215592.0
2020-05-15 14:05:00,121.14,121.25,120.98,121.13,181641.0,121.14,121.25,120.98,121.13,181641.0
2020-05-15 14:10:00,121.15,121.24,120.88,121.2,177630.0,121.15,121.24,120.88,121.2,177630.0
2020-05-15 14:15:00,121.2,121.68,121.14,121.39,284545.0,121.2,121.68,121.14,121.39,284545.0
2020-05-15 14:20:00,121.44,121.89,121.36,121.58,227699.0,121.44,121.89,121.36,121.58,227699.0
2020-05-15 14:25:00,121.61,121.66,121.4,121.49,173243.0,121.61,121.66,121.4,121.49,173243.0
2020-05-15 14:30:00,121.52,121.57,120.97,121.08,249551.0,121.52,121.57,120.97,121.08,249551.0
2020-05-15 14:35:00,121.06,121.18,120.7,120.9,230927.0,121.06,121.18,120.7,120.9,230927.0
2020-05-15 14:40:00,120.89,121.09,120.52,120.6,203450.0,120.89,121.09,120.52,120.6,203450.0
2020-05-15 14:45:00,120.6,120.9,120.53,120.68,176953.0,120.6,120.9,120.53,120.68,176953.0
2020-05-15 14:50:00,120.68,121.05,120.68,120.98,194970.0,120.68,121.05,120.68,120.98,194970.0
2020-05-15 14:55:00,120.94,120.99,120.26,120.36,215823.0,120.94,120.99,120.26,120.36,215823.0
2020-05-15 15:00:00,120.39,120.92,120.23,120.56,273571.0,120.39,120.92,120.23,120.56,273571.0
2020-05-15 15:05:00,120.56,120.78,120.36,120.44,147650.0,120.56,120.78,120.36,120.44,147650.0
2020-05-15 15:10:00,120.43,120.54,120.1,120.42,187427.0,120.43,120.54,120.1,120.42,187427.0
2020-05-15 15:15:00,120.38,120.52,120.22,120.35,114021.0,120.38,120.52,120.22,120.35,114021.0
2020-05-15 15:20:00,120.36,120.71,120.36,120.59,194813.0,120.36,120.71,120.36,120.59,194813.0
2020-05-15 15:25:00,120.54,120.91,120.49,120.72,219145.0,120.54,120.91,120.49,120.72,219145.0
2020-05-15 15:30:00,120.74,120.87,120.34,120.46,226231.0,120.74,120.87,120.34,120.46,226231.0
2020-05-15 15:35:00,120.47,120.54,119.63,119.81,332887.0,120.47,120.54,119.63,119.81,332887.0
2020-05-15 15:40:00,119.78,119.8,119.44,119.56,372040.0,119.78,119.8,119.44,119.56,372040.0
2020-05-15 15:45:00,119.6,120.11,119.52,119.95,445737.0,119.6,120.11,119.52,119.95,445737.0
2020-05-15 15:50:00,119.89,120.0,119.61,119.79,326214.0,119.89,120.0,119.61,119.79,326214.0
2020-05-15 15:55:00,119.79,120.0,119.78,120.0,438430.0,119.79,120.0,119.78,120.0,438430.0
2020-05-18 09:30:00,126.18,128.44,125.79,128.36,1748428.0,126.18,128.44,125.79,128.36,1748428.0
2020-05-18 09:35:00,128.37,128.66,127.55,128.03,948282.0,128.37,128.66,127.55,128.03,948282.0
2020-05-18 09:40:00,128.12,128.38,127.15,127.95,617384.0,128.12,128.38,127.15,127.95,617384.0
2020-05-18 09:45:00,128.0,129.24,127.49,128.65,960091.0,128.0,129.24,127.49,128.65,960091.0
2020-05-18 09:50:00,128.68,129.26,128.01,128.41,615383.0,128.68,129.26,128.01,128.41,615383.0
2020-05-18 09:55:00,128.42,129.14,128.24,128.71,470243.0,128.42,129.14,128.24,128.71,470243.0
2020-05-18 10:00:00,128.68,129.2,128.25,128.86,460898.0,128.68,129.2,128.25,128.86,460898.0
2020-05-18 10:05:00,128.86,129.2,128.41,128.49,422242.0,128.86,129.2,128.41,128.49,422242.0
2020-05-18 10:10:00,128.47,128.54,127.8,127.93,490254.0,128.47,128.54,127.8,127.93,490254.0
2020-05-18 10:15:00,127.93,128.75,127.61,128.71,458030.0,127.93,128.75,127.61,128.71,458030.0
2020-05-18 10:20:00,128.71,128.99,128.45,128.72,308049.0,128.71,128.99,128.45,128.72,308049.0
2020-05-18 10:25:00,128.71,128.95,128.55,128.69,267499.0,128.71,128.95,128.55,128.69,267499.0
2020-05-18 10:30:00,128.7,129.09,128.3,129.06,487326.0,128.7,129.09,128.3,129.06,487326.0
2020-05-18 10:35:00,129.06,130.35,128.9,130.31,1105966.0,129.06,130.35,128.9,130.31,1105966.0
2020-05-18 10:40:00,130.33,130.81,130.04,130.63,634532.0,130.33,130.81,130.04,130.63,634532.0
2020-05-18 10:45:00,130.63,131.49,130.26,131.41,705397.0,130.63,131.49,130.26,131.41,705397.0
2020-05-18 10:50:00,131.41,131.66,130.77,130.89,667832.0,131.41,131.66,130.77,130.89,667832.0
2020-05-18 10:55:00,130.89,131.49,130.73,131.08,466875.0,130.89,131.49,130.73,131.08,466875.0
2020-05-18 11:00:00,131.07,131.95,130.9,131.73,565224.0,131.07,131.95,130.9,131.73,565224.0
2020-05-18 11:05:00,131.71,132.15,131.53,132.06,466867.0,131.71,132.15,131.53,132.06,466867.0
2020-05-18 11:10:00,132.05,132.29,131.52,132.07,557727.0,132.05,132.29,131.52,132.07,557727.0
2020-05-18 11:15:00,132.08,132.28,131.77,132.04,370829.0,132.08,132.28,131.77,132.04,370829.0
2020-05-18 11:20:00,132.04,133.08,132.0,132.95,734393.0,132.04,133.08,132.0,132.95,734393.0
2020-05-18 11:25:00,132.98,133.49,132.51,133.49,677810.0,132.98,133.49,132.51,133.49,677810.0
2020-05-18 11:30:00,133.45,133.5,132.82,133.1,469942.0,133.45,133.5,132.82,133.1,469942.0
2020-05-18 11:35:00,133.12,133.12,131.73,132.08,627244.0,133.12,133.12,131.73,132.08,627244.0
2020-05-18 11:40:00,132.01,132.55,131.61,131.64,410304.0,132.01,132.55,131.61,131.64,410304.0
2020-05-18 11:45:00,131.64,132.06,131.06,131.07,389356.0,131.64,132.06,131.06,131.07,389356.0
2020-05-18 11:50:00,131.08,131.6,130.76,131.48,513000.0,131.08,131.6,130.76,131.48,513000.0
2020-05-18 11:55:00,131.47,132.37,131.47,132.08,440604.0,131.47,132.37,131.47,132.08,440604.0
2020-05-18 12:00:00,132.1,132.67,131.95,132.31,350945.0,132.1,132.67,131.95,132.31,350945.0
2020-05-18 12:05:00,132.33,132.62,132.24,132.41,257776.0,132.33,132.62,132.24,132.41,257776.0
2020-05-18 12:10:00,132.37,132.55,131.78,131.96,285782.0,132.37,132.55,131.78,131.96,285782.0
2020-05-18 12:15:00,131.92,132.16,131.19,131.3,256871.0,131.92,132.16,131.19,131.3,256871.0
2020-05-18 12:20:00,131.28,131.89,131.26,131.51,265042.0,131.28,131.89,131.26,131.51,265042.0
2020-05-18 12:25:00,131.5,132.03,131.21,131.9,320849.0,131.5,132.03,131.21,131.9,320849.0
2020-05-18 12:30:00,131.89,132.35,131.69,132.32,272943.0,131.89,132.35,131.69,132.32,272943.0
2020-05-18 12:35:00,132.3,132.7,132.17,132.6,263247.0,132.3,132.7,132.17,132.6,263247.0
2020-05-18 12:40:00,132.6,132.66,131.99,132.42,239611.0,132.6,132.66,131.99,132.42,239611.0
2020-05-18 12:45:00,132.41,132.46,131.63,131.98,238318.0,132.41,132.46,131.63,131.98,238318.0
2020-05-18 12:50:00,131.99,132.88,131.92,132.47,498935.0,131.99,132.88,131.92,132.47,498935.0
2020-05-18 12:55:00,132.44,133.5,132.44,133.43,675166.0,132.44,133.5,132.44,133.43,675166.0
2020-05-18 13:00:00,133.42,133.7,133.19,133.63,475988.0,133.42,133.7,133.19,133.63,475988.0
2020-05-18 13:05:00,133.63,134.0,133.53,133.82,430607.0,133.63,134.0,133.53,133.82,430607.0
2020-05-18 13:10:00,133.86,134.2,133.53,134.07,414327.0,133.86,134.2,133.53,134.07,414327.0
2020-05-18 13:15:00,134.05,134.16,133.68,133.96,298367.0,134.05,134.16,133.68,133.96,298367.0
2020-05-18 13:20:00,133.93,134.39,133.88,134.36,290500.0,133.93,134.39,133.88,134.36,290500.0
2020-05-18 13:25:00,134.37,134.44,133.6,134.15,364996.0,134.37,134.44,133.6,134.15,364996.0
2020-05-18 13:30:00,134.18,134.47,133.67,133.77,345177.0,134.18,134.47,133.67,133.77,345177.0
2020-05-18 13:35:00,133.75,134.18,133.62,134.16,268409.0,133.75,134.18,133.62,134.16,268409.0
2020-05-18 13:40:00,134.16,134.77,134.07,134.62,413635.0,134.16,134.77,134.07,134.62,413635.0
2020-05-18 13:45:00,134.62,134.75,134.39,134.69,290691.0,134.62,134.75,134.39,134.69,290691.0
2020-05-18 13:50:00,134.65,134.66,134.02,134.57,308324.0,134.65,134.66,134.02,134.57,308324.0
2020-05-18 13:55:00,134.59,134.76,134.39,134.75,203272.0,134.59,134.76,134.39,134.75,203272.0
2020-05-18 14:00:00,134.73,134.99,134.51,134.91,397721.0,134.73,134.99,134.51,134.91,397721.0
2020-05-18 14:05:00,134.89,134.91,134.31,134.47,331643.0,134.89,134.91,134.31,134.47,331643.0
2020-05-18 14:10:00,134.5,134.58,133.86,134.15,344996.0,134.5,134.58,133.86,134.15,344996.0
2020-05-18 14:15:00,134.12,134.15,133.12,133.35,372670.0,134.12,134.15,133.12,133.35,372670.0
2020-05-18 14:20:00,133.36,133.57,132.91,133.23,383024.0,133.36,133.57,132.91,133.23,383024.0
2020-05-18 14:25:00,133.21,133.88,133.17,133.76,382684.0,133.21,133.88,133.17,133.76,382684.0
2020-05-18 14:30:00,133.76,134.35,133.67,134.25,415746.0,133.76,134.35,133.67,134.25,415746.0
2020-05-18 14:35:00,134.22,135.17,134.11,135.14,672820.0,134.22,135.17,134.11,135.14,672820.0
2020-05-18 14:40:00,135.15,135.18,134.71,134.95,460659.0,135.15,135.18,134.71,134.95,460659.0
2020-05-18 14:45:00,134.93,134.95,134.01,134.04,601446.0,134.93,134.95,134.01,134.04,601446.0
2020-05-18 14:50:00,134.01,134.42,133.75,134.25,373661.0,134.01,134.42,133.75,134.25,373661.0
2020-05-18 14:55:00,134.17,134.68,134.01,134.47,303174.0,134.17,134.68,134.01,134.47,303174.0
2020-05-18 15:00:00,134.54,134.97,134.43,134.77,299107.0,134.54,134.97,134.43,134.77,299107.0
2020-05-18 15:05:00,134.76,135.04,134.61,134.96,358536.0,134.76,135.04,134.61,134.96,358536.0
2020-05-18 15:10:00,134.99,134.99,134.5,134.74,343012.0,134.99,134.99,134.5,134.74,343012.0
2020-05-18 15:15:00,134.75,135.02,134.23,134.99,341128.0,134.75,135.02,134.23,134.99,341128.0
2020-05-18 15:20:00,134.97,135.06,134.49,134.69,306537.0,134.97,135.06,134.49,134.69,306537.0
2020-05-18 15:25:00,134.68,135.0,134.67,134.9,252426.0,134.68,135.0,134.67,134.9,252426.0
2020-05-18 15:30:00,134.92,135.73,134.87,135.64,669565.0,134.92,135.73,134.87,135.64,669565.0
2020-05-18 15:35:00,135.62,135.72,135.1,135.68,424523.0,135.62,135.72,135.1,135.68,424523.0
2020-05-18 15:40:00,135.67,135.93,135.61,135.81,441272.0,135.67,135.93,135.61,135.81,441272.0
2020-05-18 15:45:00,135.79,136.05,135.71,135.95,490549.0,135.79,136.05,135.71,135.95,490549.0
2020-05-18 15:50:00,136.0,136.2,135.38,135.53,783734.0,136.0,136.2,135.38,135.53,783734.0
2020-05-18 15:55:00,135.52,135.71,135.22,135.42,760341.0,135.52,135.71,135.22,135.42,760341.0
2020-05-19 09:30:00,137.0,137.04,134.35,134.47,1159160.0,137.0,137.04,134.35,134.47,1159160.0
2020-05-19 09:35:00,134.52,134.55,133.14,133.8,978433.0,134.52,134.55,133.14,133.8,978433.0
2020-05-19 09:40:00,133.81,133.85,132.75,133.35,738385.0,133.81,133.85,132.75,133.35,738385.0
2020-05-19 09:45:00,133.44,133.44,131.39,131.48,898188.0,133.44,133.44,131.39,131.48,898188.0
2020-05-19 09:50:00,131.53,133.0,131.32,132.97,857024.0,131.53,133.0,131.32,132.97,857024.0
2020-05-19 09:55:00,132.96,133.48,132.43,133.07,597994.0,132.96,133.48,132.43,133.07,597994.0
2020-05-19 10:00:00,133.11,133.15,131.85,132.79,512662.0,133.11,133.15,131.85,132.79,512662.0
2020-05-19 10:05:00,132.79,134.38,132.79,134.22,727557.0,132.79,134.38,132.79,134.22,727557.0
2020-05-19 10:10:00,134.2,134.7,133.64,134.35,542575.0,134.2,134.7,133.64,134.35,542575.0
2020-05-19 10:15:00,134.34,134.44,132.86,133.1,578152.0,134.34,134.44,132.86,133.1,578152.0
2020-05-19 10:20:00,133.06,133.8,132.8,133.54,355018.0,133.06,133.8,132.8,133.54,355018.0
2020-05-19 10:25:00,133.51,134.32,133.21,133.7,422425.0,133.51,134.32,133.21,133.7,422425.0
2020-05-19 10:30:00,133.69,134.0,132.81,133.31,365063.0,133.69,134.0,132.81,133.31,365063.0
2020-05-19 10:35:00,133.39,133.52,132.83,133.14,251418.0,133.39,133.52,132.83,133.14,251418.0
2020-05-19 10:40:00,133.11,133.11,131.72,132.14,591024.0,133.11,133.11,131.72,132.14,591024.0
2020-05-19 10:45:00,132.15,132.96,132.07,132.84,315639.0,132.15,132.96,132.07,132.84,315639.0
2020-05-19 10:50:00,132.83,133.2,132.41,133.2,255589.0,132.83,133.2,132.41,133.2,255589.0
2020-05-19 10:55:00,133.19,133.3,132.81,133.19,241142.0,133.19,133.3,132.81,133.19,241142.0
2020-05-19 11:00:00,133.24,133.78,132.93,133.54,305419.0,133.24,133.78,132.93,133.54,305419.0
2020-05-19 11:05:00,133.53,133.67,133.0,133.4,210470.0,133.53,133.67,133.0,133.4,210470.0
2020-05-19 11:10:00,133.37,133.49,132.82,132.92,164041.0,133.37,133.49,132.82,132.92,164041.0
2020-05-19 11:15:00,132.93,133.94,132.9,133.92,286161.0,132.93,133.94,132.9,133.92,286161.0
2020-05-19 11:20:00,133.94,134.36,133.74,134.3,438647.0,133.94,134.36,133.74,134.3,438647.0
2020-05-19 11:25:00,134.29,134.6,134.01,134.23,316056.0,134.29,134.6,134.01,134.23,316056.0
2020-05-19 11:30:00,134.22,134.64,133.93,134.19,273496.0,134.22,134.64,133.93,134.19,273496.0
2020-05-19 11:35:00,134.22,134.48,133.54,133.83,319996.0,134.22,134.48,133.54,133.83,319996.0
2020-05-19 11:40:00,133.9,134.44,133.83,133.95,234808.0,133.9,134.44,133.83,133.95,234808.0
2020-05-19 11:45:00,133.94,134.38,133.82,134.0,228348.0,133.94,134.38,133.82,134.0,228348.0
2020-05-19 11:50:00,134.01,134.2,133.63,134.16,198501.0,134.01,134.2,133.63,134.16,198501.0
2020-05-19 11:55:00,134.16,134.32,133.77,134.21,242245.0,134.16,134.32,133.77,134.21,242245.0
2020-05-19 12:00:00,134.23,134.65,134.23,134.58,298041.0,134.23,134.65,134.23,134.58,298041.0
2020-05-19 12:05:00,134.55,135.32,134.5,135.24,409963.0,134.55,135.32,134.5,135.24,409963.0
2020-05-19 12:10:00,135.24,135.49,134.96,135.34,339097.0,135.24,135.49,134.96,135.34,339097.0
2020-05-19 12:15:00,135.37,135.95,135.0,135.15,531066.0,135.37,135.95,135.0,135.15,531066.0
2020-05-19 12:20:00,135.17,135.68,135.02,135.14,347899.0,135.17,135.68,135.02,135.14,347899.0
2020-05-19 12:25:00,135.14,135.2,134.56,134.72,374510.0,135.14,135.2,134.56,134.72,374510.0
2020-05-19 12:30:00,134.73,135.05,134.58,134.65,215031.0,134.73,135.05,134.58,134.65,215031.0
2020-05-19 12:35:00,134.68,134.91,134.62,134.72,119407.0,134.68,134.91,134.62,134.72,119407.0
2020-05-19 12:40:00,134.72,135.34,134.52,135.23,209244.0,134.72,135.34,134.52,135.23,209244.0
2020-05-19 12:45:00,135.16,135.36,135.02,135.15,168315.0,135.16,135.36,135.02,135.15,168315.0
2020-05-19 12:50:00,135.13,135.5,135.1,135.25,138760.0,135.13,135.5,135.1,135.25,138760.0
2020-05-19 12:55:00,135.25,135.34,134.82,134.95,189341.0,135.25,135.34,134.82,134.95,189341.0
2020-05-19 13:00:00,134.98,135.07,134.27,134.39,207950.0,134.98,135.07,134.27,134.39,207950.0
2020-05-19 13:05:00,134.45,134.99,134.44,134.86,192281.0,134.45,134.99,134.44,134.86,192281.0
2020-05-19 13:10:00,134.84,135.2,134.82,135.12,182039.0,134.84,135.2,134.82,135.12,182039.0
2020-05-19 13:15:00,135.1,135.2,134.95,135.1,136293.0,135.1,135.2,134.95,135.1,136293.0
2020-05-19 13:20:00,135.1,135.25,134.9,134.93,188853.0,135.1,135.25,134.9,134.93,188853.0
2020-05-19 13:25:00,134.94,135.13,134.79,134.96,110098.0,134.94,135.13,134.79,134.96,110098.0
2020-05-19 13:30:00,134.97,135.08,134.84,134.87,125136.0,134.97,135.08,134.84,134.87,125136.0
2020-05-19 13:35:00,134.86,135.01,134.72,134.95,65167.0,134.86,135.01,134.72,134.95,65167.0
2020-05-19 13:40:00,134.96,135.75,134.91,135.72,340312.0,134.96,135.75,134.91,135.72,340312.0
2020-05-19 13:45:00,135.71,136.0,135.42,135.6,405463.0,135.71,136.0,135.42,135.6,405463.0
2020-05-19 13:50:00,135.6,135.75,135.31,135.66,185416.0,135.6,135.75,135.31,135.66,185416.0
2020-05-19 13:55:00,135.66,135.95,135.54,135.7,163361.0,135.66,135.95,135.54,135.7,163361.0
2020-05-19 14:00:00,135.68,135.87,134.9,134.97,253173.0,135.68,135.87,134.9,134.97,253173.0
2020-05-19 14:05:00,134.97,135.55,134.81,135.08,241205.0,134.97,135.55,134.81,135.08,241205.0
2020-05-19 14:10:00,135.08,135.42,134.95,135.35,162841.0,135.08,135.42,134.95,135.35,162841.0
2020-05-19 14:15:00,135.35,135.45,134.99,135.09,177064.0,135.35,135.45,134.99,135.09,177064.0
2020-05-19 14:20:00,135.09,135.36,134.88,135.34,172860.0,135.09,135.36,134.88,135.34,172860.0
2020-05-19 14:25:00,135.36,135.46,134.97,135.0,159741.0,135.36,135.46,134.97,135.0,159741.0
2020-05-19 14:30:00,134.99,135.25,134.85,135.15,144173.0,134.99,135.25,134.85,135.15,144173.0
2020-05-19 14:35:00,135.16,135.39,135.05,135.18,111867.0,135.16,135.39,135.05,135.18,111867.0
2020-05-19 14:40:00,135.17,135.36,135.0,135.06,120548.0,135.17,135.36,135.0,135.06,120548.0
2020-05-19 14:45:00,135.07,135.38,135.01,135.28,128599.0,135.07,135.38,135.01,135.28,128599.0
2020-05-19 14:50:00,135.27,135.3,135.06,135.18,128872.0,135.27,135.3,135.06,135.18,128872.0
2020-05-19 14:55:00,135.17,135.28,132.25,132.48,659488.0,135.17,135.28,132.25,132.48,659488.0
2020-05-19 15:00:00,132.51,133.5,132.25,133.29,575875.0,132.51,133.5,132.25,133.29,575875.0
2020-05-19 15:05:00,133.31,133.74,133.0,133.24,371022.0,133.31,133.74,133.0,133.24,371022.0
2020-05-19 15:10:00,133.22,134.76,133.1,134.02,403759.0,133.22,134.76,133.1,134.02,403759.0
2020-05-19 15:15:00,134.06,134.08,133.12,133.15,264832.0,134.06,134.08,133.12,133.15,264832.0
2020-05-19 15:20:00,133.14,133.33,132.6,132.74,359138.0,133.14,133.33,132.6,132.74,359138.0
2020-05-19 15:25:00,132.77,133.02,132.41,132.92,349450.0,132.77,133.02,132.41,132.92,349450.0
2020-05-19 15:30:00,132.9,133.0,132.42,132.75,278555.0,132.9,133.0,132.42,132.75,278555.0
2020-05-19 15:35:00,132.79,132.86,131.59,131.89,563175.0,132.79,132.86,131.59,131.89,563175.0
2020-05-19 15:40:00,131.93,132.0,131.4,131.46,399780.0,131.93,132.0,131.4,131.46,399780.0
2020-05-19 15:45:00,131.49,131.95,131.31,131.31,389336.0,131.49,131.95,131.31,131.31,389336.0
2020-05-19 15:50:00,131.3,131.44,130.28,130.48,757461.0,131.3,131.44,130.28,130.48,757461.0
2020-05-19 15:55:00,130.53,130.82,130.4,130.5,472349.0,130.53,130.82,130.4,130.5,472349.0
2020-05-20 09:30:00,133.34,134.81,132.91,134.02,959630.0,133.34,134.81,132.91,134.02,959630.0
2020-05-20 09:35:00,134.01,135.12,133.5,134.97,693733.0,134.01,135.12,133.5,134.97,693733.0
2020-05-20 09:40:00,134.99,135.45,133.57,133.85,722097.0,134.99,135.45,133.57,133.85,722097.0
2020-05-20 09:45:00,133.84,134.8,133.39,134.79,569902.0,133.84,134.8,133.39,134.79,569902.0
2020-05-20 09:50:00,134.79,134.85,133.74,134.03,386352.0,134.79,134.85,133.74,134.03,386352.0
2020-05-20 09:55:00,134.04,134.59,133.81,134.18,344462.0,134.04,134.59,133.81,134.18,344462.0
2020-05-20 10:00:00,134.26,134.6,133.99,134.29,280965.0,134.26,134.6,133.99,134.29,280965.0
2020-05-20 10:05:00,134.29,134.95,134.14,134.33,415870.0,134.29,134.95,134.14,134.33,415870.0
2020-05-20 10:10:00,134.4,134.53,133.52,133.95,505538.0,134.4,134.53,133.52,133.95,505538.0
2020-05-20 10:15:00,133.92,134.19,133.31,133.44,308421.0,133.92,134.19,133.31,133.44,308421.0
2020-05-20 10:20:00,133.5,133.89,133.2,133.64,290864.0,133.5,133.89,133.2,133.64,290864.0
2020-05-20 10:25:00,133.63,133.71,132.77,133.33,364285.0,133.63,133.71,132.77,133.33,364285.0
2020-05-20 10:30:00,133.34,133.77,132.81,133.52,321819.0,133.34,133.77,132.81,133.52,321819.0
2020-05-20 10:35:00,133.53,133.75,133.21,133.43,195862.0,133.53,133.75,133.21,133.43,195862.0
2020-05-20 10:40:00,133.4,133.69,133.27,133.68,145166.0,133.4,133.69,133.27,133.68,145166.0
2020-05-20 10:45:00,133.66,134.18,133.3,133.81,309729.0,133.66,134.18,133.3,133.81,309729.0
2020-05-20 10:50:00,133.86,134.04,133.39,133.62,219194.0,133.86,134.04,133.39,133.62,219194.0
2020-05-20 10:55:00,133.61,133.87,133.12,133.35,153078.0,133.61,133.87,133.12,133.35,153078.0
2020-05-20 11:00:00,133.34,133.37,132.36,132.48,355295.0,133.34,133.37,132.36,132.48,355295.0
2020-05-20 11:05:00,132.48,132.69,132.11,132.46,306160.0,132.48,132.69,132.11,132.46,306160.0
2020-05-20 11:10:00,132.53,133.04,132.31,132.97,277548.0,132.53,133.04,132.31,132.97,277548.0
2020-05-20 11:15:00,132.99,133.33,132.5,133.18,346081.0,132.99,133.33,132.5,133.18,346081.0
2020-05-20 11:20:00,133.18,133.34,132.81,132.94,257181.0,133.18,133.34,132.81,132.94,257181.0
2020-05-20 11:25:00,132.91,133.37,132.91,133.12,187379.0,132.91,133.37,132.91,133.12,187379.0
2020-05-20 11:30:00,133.12,133.22,132.64,132.84,187580.0,133.12,133.22,132.64,132.84,187580.0
2020-05-20 11:35:00,132.86,133.19,132.42,132.71,206687.0,132.86,133.19,132.42,132.71,206687.0
2020-05-20 11:40:00,132.68,133.1,132.65,132.82,132285.0,132.68,133.1,132.65,132.82,132285.0
2020-05-20 11:45:00,132.76,132.9,132.54,132.67,108334.0,132.76,132.9,132.54,132.67,108334.0
2020-05-20 11:50:00,132.65,133.03,132.51,132.57,152542.0,132.65,133.03,132.51,132.57,152542.0
2020-05-20 11:55:00,132.58,132.88,132.45,132.86,167223.0,132.58,132.88,132.45,132.86,167223.0
2020-05-20 12:00:00,132.86,133.0,132.39,132.46,156271.0,132.86,133.0,132.39,132.46,156271.0
2020-05-20 12:05:00,132.49,132.5,131.87,131.96,223525.0,132.49,132.5,131.87,131.96,223525.0
2020-05-20 12:10:00,131.97,132.27,131.8,132.11,225867.0,131.97,132.27,131.8,132.11,225867.0
2020-05-20 12:15:00,132.08,132.18,131.51,131.93,204466.0,132.08,132.18,131.51,131.93,204466.0
2020-05-20 12:20:00,131.89,131.98,131.31,131.47,223743.0,131.89,131.98,131.31,131.47,223743.0
2020-05-20 12:25:00,131.5,132.25,131.44,132.23,245487.0,131.5,132.25,131.44,132.23,245487.0
2020-05-20 12:30:00,132.24,132.41,131.96,132.19,196466.0,132.24,132.41,131.96,132.19,196466.0
2020-05-20 12:35:00,132.17,132.21,131.73,131.78,117661.0,132.17,132.21,131.73,131.78,117661.0
2020-05-20 12:40:00,131.73,132.16,131.66,131.86,170368.0,131.73,132.16,131.66,131.86,170368.0
2020-05-20 12:45:00,131.83,132.29,131.76,132.21,198738.0,131.83,132.29,131.76,132.21,198738.0
2020-05-20 12:50:00,132.21,132.85,132.2,132.6,267374.0,132.21,132.85,132.2,132.6,267374.0
2020-05-20 12:55:00,132.6,133.11,132.35,132.9,219923.0,132.6,133.11,132.35,132.9,219923.0
2020-05-20 13:00:00,132.9,132.92,132.5,132.57,112964.0,132.9,132.92,132.5,132.57,112964.0
2020-05-20 13:05:00,132.56,132.65,132.3,132.32,157458.0,132.56,132.65,132.3,132.32,157458.0
2020-05-20 13:10:00,132.32,132.5,132.04,132.25,159333.0,132.32,132.5,132.04,132.25,159333.0
2020-05-20 13:15:00,132.27,132.33,132.05,132.29,102389.0,132.27,132.33,132.05,132.29,102389.0
2020-05-20 13:20:00,132.33,132.34,131.88,131.96,148382.0,132.33,132.34,131.88,131.96,148382.0
2020-05-20 13:25:00,131.96,132.25,131.71,131.82,179099.0,131.96,132.25,131.71,131.82,179099.0
2020-05-20 13:30:00,131.77,132.02,131.63,131.71,148178.0,131.77,132.02,131.63,131.71,148178.0
2020-05-20 13:35:00,131.73,132.12,131.6,132.09,163690.0,131.73,132.12,131.6,132.09,163690.0
2020-05-20 13:40:00,132.11,132.57,132.1,132.54,218311.0,132.11,132.57,132.1,132.54,218311.0
2020-05-20 13:45:00,132.5,132.62,132.19,132.37,162871.0,132.5,132.62,132.19,132.37,162871.0
2020-05-20 13:50:00,132.37,132.52,132.27,132.42,97235.0,132.37,132.52,132.27,132.42,97235.0
2020-05-20 13:55:00,132.44,132.44,132.17,132.32,86803.0,132.44,132.44,132.17,132.32,86803.0
2020-05-20 14:00:00,132.34,132.55,131.94,132.3,137353.0,132.34,132.55,131.94,132.3,137353.0
2020-05-20 14:05:00,132.3,132.73,132.3,132.32,172043.0,132.3,132.73,132.3,132.32,172043.0
2020-05-20 14:10:00,132.33,132.59,132.11,132.2,113710.0,132.33,132.59,132.11,132.2,113710.0
2020-05-20 14:15:00,132.2,132.56,132.0,132.31,156751.0,132.2,132.56,132.0,132.31,156751.0
2020-05-20 14:20:00,132.27,132.81,132.22,132.59,166802.0,132.27,132.81,132.22,132.59,166802.0
2020-05-20 14:25:00,132.58,133.05,132.41,132.87,201676.0,132.58,133.05,132.41,132.87,201676.0
2020-05-20 14:30:00,132.85,133.0,132.67,132.89,128798.0,132.85,133.0,132.67,132.89,128798.0
2020-05-20 14:35:00,132.89,133.21,132.71,133.05,207739.0,132.89,133.21,132.71,133.05,207739.0
2020-05-20 14:40:00,133.1,133.22,132.83,133.16,146514.0,133.1,133.22,132.83,133.16,146514.0
2020-05-20 14:45:00,133.15,133.97,133.14,133.95,395232.0,133.15,133.97,133.14,133.95,395232.0
2020-05-20 14:50:00,133.94,133.96,133.66,133.89,200779.0,133.94,133.96,133.66,133.89,200779.0
2020-05-20 14:55:00,133.91,133.91,133.6,133.7,172770.0,133.91,133.91,133.6,133.7,172770.0
2020-05-20 15:00:00,133.74,133.93,133.31,133.36,221533.0,133.74,133.93,133.31,133.36,221533.0
2020-05-20 15:05:00,133.39,133.54,133.08,133.27,179366.0,133.39,133.54,133.08,133.27,179366.0
2020-05-20 15:10:00,133.22,133.5,132.67,132.95,255052.0,133.22,133.5,132.67,132.95,255052.0
2020-05-20 15:15:00,132.94,133.19,132.74,133.11,146909.0,132.94,133.19,132.74,133.11,146909.0
2020-05-20 15:20:00,133.12,133.61,133.11,133.47,226185.0,133.12,133.61,133.11,133.47,226185.0
2020-05-20 15:25:00,133.44,133.52,133.05,133.36,148162.0,133.44,133.52,133.05,133.36,148162.0
2020-05-20 15:30:00,133.32,133.49,133.19,133.32,139269.0,133.32,133.49,133.19,133.32,139269.0
2020-05-20 15:35:00,133.33,133.58,133.26,133.33,179416.0,133.33,133.58,133.26,133.33,179416.0
2020-05-20 15:40:00,133.3,133.6,133.05,133.59,153921.0,133.3,133.6,133.05,133.59,153921.0
2020-05-20 15:45:00,133.59,133.78,133.12,133.25,214798.0,133.59,133.78,133.12,133.25,214798.0
2020-05-20 15:50:00,133.24,133.28,132.84,133.22,210982.0,133.24,133.28,132.84,133.22,210982.0
2020-05-20 15:55:00,133.23,133.36,133.06,133.23,318060.0,133.23,133.36,133.06,133.23,318060.0
2020-05-21 09:30:00,137.02,139.41,136.15,139.28,1810235.0,137.02,139.41,136.15,139.28,1810235.0
2020-05-21 09:35:00,139.3,140.4,138.88,140.33,1685114.0,139.3,140.4,138.88,140.33,1685114.0
2020-05-21 09:40:00,140.34,142.53,139.69,142.08,2225978.0,140.34,142.53,139.69,142.08,2225978.0
2020-05-21 09:45:00,142.1,142.54,140.8,141.65,1588530.0,142.1,142.54,140.8,141.65,1588530.0
2020-05-21 09:50:00,141.67,142.3,140.8,141.04,1366107.0,141.67,142.3,140.8,141.04,1366107.0
2020-05-21 09:55:00,141.07,141.47,139.77,141.3,1309233.0,141.07,141.47,139.77,141.3,1309233.0
2020-05-21 10:00:00,141.24,141.93,140.88,141.03,1038259.0,141.24,141.93,140.88,141.03,1038259.0
2020-05-21 10:05:00,141.09,141.88,140.73,141.58,754483.0,141.09,141.88,140.73,141.58,754483.0
2020-05-21 10:10:00,141.59,142.88,141.59,142.86,1254622.0,141.59,142.88,141.59,142.86,1254622.0
2020-05-21 10:15:00,142.83,143.33,142.41,142.75,1300814.0,142.83,143.33,142.41,142.75,1300814.0
2020-05-21 10:20:00,142.74,144.23,142.73,143.8,1261881.0,142.74,144.23,142.73,143.8,1261881.0
2020-05-21 10:25:00,143.81,144.24,143.34,143.64,1028880.0,143.81,144.24,143.34,143.64,1028880.0
2020-05-21 10:30:00,143.61,143.65,142.27,142.81,1201860.0,143.61,143.65,142.27,142.81,1201860.0
2020-05-21 10:35:00,142.8,142.9,141.11,141.63,943971.0,142.8,142.9,141.11,141.63,943971.0
2020-05-21 10:40:00,141.58,142.75,141.4,142.33,758993.0,141.58,142.75,141.4,142.33,758993.0
2020-05-21 10:45:00,142.32,142.5,141.7,141.71,480618.0,142.32,142.5,141.7,141.71,480618.0
2020-05-21 10:50:00,141.74,142.29,141.53,142.15,484660.0,141.74,142.29,141.53,142.15,484660.0
2020-05-21 10:55:00,142.14,142.9,141.93,142.29,709184.0,142.14,142.9,141.93,142.29,709184.0
2020-05-21 11:00:00,142.28,142.3,139.92,140.47,1019876.0,142.28,142.3,139.92,140.47,1019876.0
2020-05-21 11:05:00,140.49,140.67,139.38,140.21,889033.0,140.49,140.67,139.38,140.21,889033.0
2020-05-21 11:10:00,140.25,140.64,139.9,140.43,611041.0,140.25,140.64,139.9,140.43,611041.0
2020-05-21 11:15:00,140.45,140.45,138.7,139.09,821461.0,140.45,140.45,138.7,139.09,821461.0
2020-05-21 11:20:00,139.14,139.49,138.44,138.77,669536.0,139.14,139.49,138.44,138.77,669536.0
2020-05-21 11:25:00,138.79,139.56,138.28,139.11,749481.0,138.79,139.56,138.28,139.11,749481.0
2020-05-21 11:30:00,139.11,140.0,138.8,139.47,635010.0,139.11,140.0,138.8,139.47,635010.0
2020-05-21 11:35:00,139.5,140.99,139.36,140.96,753709.0,139.5,140.99,139.36,140.96,753709.0
2020-05-21 11:40:00,140.96,141.19,140.14,140.53,590956.0,140.96,141.19,140.14,140.53,590956.0
2020-05-21 11:45:00,140.54,140.96,139.6,139.95,494089.0,140.54,140.96,139.6,139.95,494089.0
2020-05-21 11:50:00,140.0,140.47,139.94,140.21,283781.0,140.0,140.47,139.94,140.21,283781.0
2020-05-21 11:55:00,140.2,140.85,140.13,140.37,382085.0,140.2,140.85,140.13,140.37,382085.0
2020-05-21 12:00:00,140.39,141.0,140.37,140.73,432624.0,140.39,141.0,140.37,140.73,432624.0
2020-05-21 12:05:00,140.74,141.31,140.6,140.78,376401.0,140.74,141.31,140.6,140.78,376401.0
2020-05-21 12:10:00,140.78,140.99,139.84,140.31,379553.0,140.78,140.99,139.84,140.31,379553.0
2020-05-21 12:15:00,140.31,140.64,139.78,140.07,321761.0,140.31,140.64,139.78,140.07,321761.0
2020-05-21 12:20:00,140.06,140.43,139.81,140.31,384764.0,140.06,140.43,139.81,140.31,384764.0
2020-05-21 12:25:00,140.29,140.68,140.11,140.27,250337.0,140.29,140.68,140.11,140.27,250337.0
2020-05-21 12:30:00,140.27,140.44,139.92,140.03,240484.0,140.27,140.44,139.92,140.03,240484.0
2020-05-21 12:35:00,140.03,140.22,138.88,139.38,411283.0,140.03,140.22,138.88,139.38,411283.0
2020-05-21 12:40:00,139.38,139.82,139.32,139.81,263070.0,139.38,139.82,139.32,139.81,263070.0
2020-05-21 12:45:00,139.79,140.1,139.62,139.87,291518.0,139.79,140.1,139.62,139.87,291518.0
2020-05-21 12:50:00,139.86,140.05,139.53,139.95,264566.0,139.86,140.05,139.53,139.95,264566.0
2020-05-21 12:55:00,139.95,140.03,139.64,139.8,161021.0,139.95,140.03,139.64,139.8,161021.0
2020-05-21 13:00:00,139.82,140.53,139.32,140.49,408491.0,139.82,140.53,139.32,140.49,408491.0
2020-05-21 13:05:00,140.51,140.52,139.94,140.09,298593.0,140.51,140.52,139.94,140.09,298593.0
2020-05-21 13:10:00,140.09,140.3,139.71,139.94,208853.0,140.09,140.3,139.71,139.94,208853.0
2020-05-21 13:15:00,139.91,140.34,139.89,140.2,225462.0,139.91,140.34,139.89,140.2,225462.0
2020-05-21 13:20:00,140.18,140.22,139.79,140.05,206299.0,140.18,140.22,139.79,140.05,206299.0
2020-05-21 13:25:00,140.05,140.08,139.62,139.76,183031.0,140.05,140.08,139.62,139.76,183031.0
2020-05-21 13:30:00,139.74,139.86,139.34,139.67,215888.0,139.74,139.86,139.34,139.67,215888.0
2020-05-21 13:35:00,139.66,139.95,139.6,139.7,132885.0,139.66,139.95,139.6,139.7,132885.0
2020-05-21 13:40:00,139.71,139.79,139.4,139.6,153015.0,139.71,139.79,139.4,139.6,153015.0
2020-05-21 13:45:00,139.65,140.05,139.56,139.96,152124.0,139.65,140.05,139.56,139.96,152124.0
2020-05-21 13:50:00,139.94,140.05,139.76,139.89,171747.0,139.94,140.05,139.76,139.89,171747.0
2020-05-21 13:55:00,139.89,139.92,139.63,139.81,97535.0,139.89,139.92,139.63,139.81,97535.0
2020-05-21 14:00:00,139.85,140.22,139.73,140.09,209126.0,139.85,140.22,139.73,140.09,209126.0
2020-05-21 14:05:00,140.12,140.15,139.87,140.08,160308.0,140.12,140.15,139.87,140.08,160308.0
2020-05-21 14:10:00,140.05,140.32,139.79,140.0,251795.0,140.05,140.32,139.79,140.0,251795.0
2020-05-21 14:15:00,139.97,140.3,139.96,140.27,158271.0,139.97,140.3,139.96,140.27,158271.0
2020-05-21 14:20:00,140.25,140.63,140.24,140.39,253993.0,140.25,140.63,140.24,140.39,253993.0
2020-05-21 14:25:00,140.41,140.46,140.09,140.46,217228.0,140.41,140.46,140.09,140.46,217228.0
2020-05-21 14:30:00,140.45,140.47,140.02,140.07,156910.0,140.45,140.47,140.02,140.07,156910.0
2020-05-21 14:35:00,140.04,140.12,138.75,139.18,442345.0,140.04,140.12,138.75,139.18,442345.0
2020-05-21 14:40:00,139.16,139.54,139.08,139.18,203962.0,139.16,139.54,139.08,139.18,203962.0
2020-05-21 14:45:00,139.18,139.18,138.37,138.75,424219.0,139.18,139.18,138.37,138.75,424219.0
2020-05-21 14:50:00,138.77,139.15,138.72,139.0,298139.0,138.77,139.15,138.72,139.0,298139.0
2020-05-21 14:55:00,138.95,139.17,138.8,138.82,175367.0,138.95,139.17,138.8,138.82,175367.0
2020-05-21 15:00:00,138.81,139.17,138.66,138.95,220125.0,138.81,139.17,138.66,138.95,220125.0
2020-05-21 15:05:00,139.05,139.08,138.87,139.0,108590.0,139.05,139.08,138.87,139.0,108590.0
2020-05-21 15:10:00,138.99,139.0,138.61,138.96,185838.0,138.99,139.0,138.61,138.96,185838.0
2020-05-21 15:15:00,138.98,139.08,138.78,138.91,185675.0,138.98,139.08,138.78,138.91,185675.0
2020-05-21 15:20:00,138.9,139.03,138.66,138.98,181720.0,138.9,139.03,138.66,138.98,181720.0
2020-05-21 15:25:00,139.01,139.03,138.81,138.99,139730.0,139.01,139.03,138.81,138.99,139730.0
2020-05-21 15:30:00,138.99,139.27,138.78,138.95,238506.0,138.99,139.27,138.78,138.95,238506.0
2020-05-21 15:35:00,138.94,138.97,138.5,138.66,300123.0,138.94,138.97,138.5,138.66,300123.0
2020-05-21 15:40:00,138.72,138.77,138.19,138.76,362500.0,138.72,138.77,138.19,138.76,362500.0
2020-05-21 15:45:00,138.74,138.77,138.29,138.65,266356.0,138.74,138.77,138.29,138.65,266356.0
2020-05-21 15:50:00,138.68,138.87,138.51,138.77,318102.0,138.68,138.87,138.51,138.77,318102.0
2020-05-21 15:55:00,138.78,139.09,138.7,138.97,623676.0,138.78,139.09,138.7,138.97,623676.0
2020-05-22 09:30:00,141.01,141.08,139.1,139.57,802231.0,141.01,141.08,139.1,139.57,802231.0
2020-05-22 09:35:00,139.63,139.92,138.42,138.54,611812.0,139.63,139.92,138.42,138.54,611812.0
2020-05-22 09:40:00,138.51,138.77,136.8,137.45,568702.0,138.51,138.77,136.8,137.45,568702.0
2020-05-22 09:45:00,137.44,138.39,137.02,138.26,455627.0,137.44,138.39,137.02,138.26,455627.0
2020-05-22 09:50:00,138.27,138.39,137.35,138.05,369091.0,138.27,138.39,137.35,138.05,369091.0
2020-05-22 09:55:00,138.07,138.32,137.41,137.62,351010.0,138.07,138.32,137.41,137.62,351010.0
2020-05-22 10:00:00,137.59,137.82,136.62,137.02,442805.0,137.59,137.82,136.62,137.02,442805.0
2020-05-22 10:05:00,137.07,137.16,136.4,136.67,411840.0,137.07,137.16,136.4,136.67,411840.0
2020-05-22 10:10:00,136.7,136.91,135.77,135.96,560613.0,136.7,136.91,135.77,135.96,560613.0
2020-05-22 10:15:00,135.97,136.95,135.81,136.91,415254.0,135.97,136.95,135.81,136.91,415254.0
2020-05-22 10:20:00,136.92,137.4,136.71,137.09,461879.0,136.92,137.4,136.71,137.09,461879.0
2020-05-22 10:25:00,137.1,137.18,136.6,137.18,294443.0,137.1,137.18,136.6,137.18,294443.0
2020-05-22 10:30:00,137.18,137.8,136.95,137.5,464185.0,137.18,137.8,136.95,137.5,464185.0
2020-05-22 10:35:00,137.5,137.54,136.93,137.4,287304.0,137.5,137.54,136.93,137.4,287304.0
2020-05-22 10:40:00,137.42,137.46,136.82,137.02,211769.0,137.42,137.46,136.82,137.02,211769.0
2020-05-22 10:45:00,137.06,137.27,136.67,136.7,195187.0,137.06,137.27,136.67,136.7,195187.0
2020-05-22 10:50:00,136.76,137.05,136.58,136.83,221613.0,136.76,137.05,136.58,136.83,221613.0
2020-05-22 10:55:00,136.84,136.96,136.42,136.88,237234.0,136.84,136.96,136.42,136.88,237234.0
2020-05-22 11:00:00,136.86,137.45,136.7,137.29,239919.0,136.86,137.45,136.7,137.29,239919.0
2020-05-22 11:05:00,137.33,137.59,137.12,137.36,239525.0,137.33,137.59,137.12,137.36,239525.0
2020-05-22 11:10:00,137.36,137.4,136.71,137.05,263873.0,137.36,137.4,136.71,137.05,263873.0
2020-05-22 11:15:00,137.12,137.35,136.9,137.22,102965.0,137.12,137.35,136.9,137.22,102965.0
2020-05-22 11:20:00,137.21,137.23,136.67,136.7,157097.0,137.21,137.23,136.67,136.7,157097.0
2020-05-22 11:25:00,136.66,136.9,136.5,136.76,187332.0,136.66,136.9,136.5,136.76,187332.0
2020-05-22 11:30:00,136.74,137.04,136.52,136.86,131066.0,136.74,137.04,136.52,136.86,131066.0
2020-05-22 11:35:00,136.95,137.22,136.85,137.17,133044.0,136.95,137.22,136.85,137.17,133044.0
2020-05-22 11:40:00,137.16,137.2,136.86,137.07,113807.0,137.16,137.2,136.86,137.07,113807.0
2020-05-22 11:45:00,137.04,137.14,136.76,137.03,108135.0,137.04,137.14,136.76,137.03,108135.0
2020-05-22 11:50:00,137.01,137.22,137.0,137.12,160970.0,137.01,137.22,137.0,137.12,160970.0
2020-05-22 11:55:00,137.15,137.18,136.72,136.84,104301.0,137.15,137.18,136.72,136.84,104301.0
2020-05-22 12:00:00,136.81,136.88,136.64,136.76,133992.0,136.81,136.88,136.64,136.76,133992.0
2020-05-22 12:05:00,136.75,136.85,136.13,136.58,263278.0,136.75,136.85,136.13,136.58,263278.0
2020-05-22 12:10:00,136.65,136.79,136.44,136.53,151094.0,136.65,136.79,136.44,136.53,151094.0
2020-05-22 12:15:00,136.54,136.58,136.07,136.43,220895.0,136.54,136.58,136.07,136.43,220895.0
2020-05-22 12:20:00,136.41,136.43,136.0,136.31,231214.0,136.41,136.43,136.0,136.31,231214.0
2020-05-22 12:25:00,136.26,136.36,136.11,136.13,131908.0,136.26,136.36,136.11,136.13,131908.0
2020-05-22 12:30:00,136.17,136.53,136.15,136.25,175482.0,136.17,136.53,136.15,136.25,175482.0
2020-05-22 12:35:00,136.29,136.72,136.28,136.71,221977.0,136.29,136.72,136.28,136.71,221977.0
2020-05-22 12:40:00,136.67,136.83,136.51,136.56,147191.0,136.67,136.83,136.51,136.56,147191.0
2020-05-22 12:45:00,136.58,136.63,136.23,136.29,147754.0,136.58,136.63,136.23,136.29,147754.0
2020-05-22 12:50:00,136.3,136.36,136.23,136.33,81738.0,136.3,136.36,136.23,136.33,81738.0
2020-05-22 12:55:00,136.33,136.55,136.25,136.33,111979.0,136.33,136.55,136.25,136.33,111979.0
2020-05-22 13:00:00,136.35,136.55,136.29,136.36,78766.0,136.35,136.55,136.29,136.36,78766.0
2020-05-22 13:05:00,136.37,136.43,136.2,136.36,125279.0,136.37,136.43,136.2,136.36,125279.0
2020-05-22 13:10:00,136.33,136.47,136.2,136.38,103904.0,136.33,136.47,136.2,136.38,103904.0
2020-05-22 13:15:00,136.36,136.49,136.25,136.38,61404.0,136.36,136.49,136.25,136.38,61404.0
2020-05-22 13:20:00,136.36,136.65,136.3,136.55,106773.0,136.36,136.65,136.3,136.55,106773.0
2020-05-22 13:25:00,136.57,136.77,136.53,136.74,124600.0,136.57,136.77,136.53,136.74,124600.0
2020-05-22 13:30:00,136.75,136.88,136.5,136.66,113790.0,136.75,136.88,136.5,136.66,113790.0
2020-05-22 13:35:00,136.64,136.79,136.62,136.71,68112.0,136.64,136.79,136.62,136.71,68112.0
2020-05-22 13:40:00,136.75,136.75,136.56,136.73,71892.0,136.75,136.75,136.56,136.73,71892.0
2020-05-22 13:45:00,136.73,136.8,136.58,136.6,74272.0,136.73,136.8,136.58,136.6,74272.0
2020-05-22 13:50:00,136.58,136.77,136.58,136.75,53953.0,136.58,136.77,136.58,136.75,53953.0
2020-05-22 13:55:00,136.73,137.33,136.72,137.17,261059.0,136.73,137.33,136.72,137.17,261059.0
2020-05-22 14:00:00,137.19,137.96,137.08,137.9,265276.0,137.19,137.96,137.08,137.9,265276.0
2020-05-22 14:05:00,137.9,137.92,137.51,137.67,253465.0,137.9,137.92,137.51,137.67,253465.0
2020-05-22 14:10:00,137.66,138.0,137.42,137.74,217347.0,137.66,138.0,137.42,137.74,217347.0
2020-05-22 14:15:00,137.74,137.79,137.3,137.33,172001.0,137.74,137.79,137.3,137.33,172001.0
2020-05-22 14:20:00,137.33,137.54,137.16,137.37,116103.0,137.33,137.54,137.16,137.37,116103.0
2020-05-22 14:25:00,137.36,137.6,137.28,137.3,124159.0,137.36,137.6,137.28,137.3,124159.0
2020-05-22 14:30:00,137.3,137.37,136.81,136.95,196508.0,137.3,137.37,136.81,136.95,196508.0
2020-05-22 14:35:00,136.96,137.35,136.83,137.13,133077.0,136.96,137.35,136.83,137.13,133077.0
2020-05-22 14:40:00,137.15,137.25,136.81,136.87,182108.0,137.15,137.25,136.81,136.87,182108.0
2020-05-22 14:45:00,136.88,137.14,136.83,137.11,137177.0,136.88,137.14,136.83,137.11,137177.0
2020-05-22 14:50:00,137.11,137.19,136.89,137.02,135451.0,137.11,137.19,136.89,137.02,135451.0
2020-05-22 14:55:00,137.03,137.24,136.99,137.11,110856.0,137.03,137.24,136.99,137.11,110856.0
2020-05-22 15:00:00,137.13,137.7,137.05,137.64,207343.0,137.13,137.7,137.05,137.64,207343.0
2020-05-22 15:05:00,137.63,137.93,137.51,137.89,245557.0,137.63,137.93,137.51,137.89,245557.0
2020-05-22 15:10:00,137.89,137.95,137.67,137.82,237081.0,137.89,137.95,137.67,137.82,237081.0
2020-05-22 15:15:00,137.8,137.86,137.43,137.55,186532.0,137.8,137.86,137.43,137.55,186532.0
2020-05-22 15:20:00,137.57,137.64,136.96,137.18,266152.0,137.57,137.64,136.96,137.18,266152.0
2020-05-22 15:25:00,137.18,137.25,136.88,137.02,207966.0,137.18,137.25,136.88,137.02,207966.0
2020-05-22 15:30:00,137.01,137.36,136.91,137.2,223658.0,137.01,137.36,136.91,137.2,223658.0
2020-05-22 15:35:00,137.2,137.28,137.07,137.23,180721.0,137.2,137.28,137.07,137.23,180721.0
2020-05-22 15:40:00,137.23,137.43,137.1,137.36,197823.0,137.23,137.43,137.1,137.36,197823.0
2020-05-22 15:45:00,137.36,137.79,137.35,137.6,258979.0,137.36,137.79,137.35,137.6,258979.0
2020-05-22 15:50:00,137.61,137.68,137.27,137.44,356355.0,137.61,137.68,137.27,137.44,356355.0
2020-05-22 15:55:00,137.42,137.65,137.25,137.55,426083.0,137.42,137.65,137.25,137.55,426083.0
2020-05-26 09:30:00,145.21,145.91,144.21,145.2,1623560.0,145.21,145.91,144.21,145.2,1623560.0
2020-05-26 09:35:00,145.18,145.63,143.16,143.72,1133499.0,145.18,145.63,143.16,143.72,1133499.0
2020-05-26 09:40:00,143.69,144.63,143.52,143.78,791564.0,143.69,144.63,143.52,143.78,791564.0
2020-05-26 09:45:00,143.8,144.62,143.34,144.39,643948.0,143.8,144.62,143.34,144.39,643948.0
2020-05-26 09:50:00,144.36,145.3,143.91,144.83,793642.0,144.36,145.3,143.91,144.83,793642.0
2020-05-26 09:55:00,144.86,145.29,144.26,144.58,711108.0,144.86,145.29,144.26,144.58,711108.0
2020-05-26 10:00:00,144.6,145.03,144.31,144.79,489817.0,144.6,145.03,144.31,144.79,489817.0
2020-05-26 10:05:00,144.78,144.85,143.45,143.71,549170.0,144.78,144.85,143.45,143.71,549170.0
2020-05-26 10:10:00,143.66,143.78,142.82,143.46,713063.0,143.66,143.78,142.82,143.46,713063.0
2020-05-26 10:15:00,143.49,143.95,143.12,143.59,439617.0,143.49,143.95,143.12,143.59,439617.0
2020-05-26 10:20:00,143.64,143.64,142.61,142.92,441953.0,143.64,143.64,142.61,142.92,441953.0
2020-05-26 10:25:00,142.92,143.75,142.66,143.63,541928.0,142.92,143.75,142.66,143.63,541928.0
2020-05-26 10:30:00,143.64,143.88,143.38,143.59,431884.0,143.64,143.88,143.38,143.59,431884.0
2020-05-26 10:35:00,143.57,143.68,143.05,143.47,341271.0,143.57,143.68,143.05,143.47,341271.0
2020-05-26 10:40:00,143.51,143.99,143.47,143.74,324998.0,143.51,143.99,143.47,143.74,324998.0
2020-05-26 10:45:00,143.78,144.24,143.61,143.72,356784.0,143.78,144.24,143.61,143.72,356784.0
2020-05-26 10:50:00,143.72,144.65,143.72,144.51,475956.0,143.72,144.65,143.72,144.51,475956.0
2020-05-26 10:55:00,144.51,144.57,144.05,144.34,288375.0,144.51,144.57,144.05,144.34,288375.0
2020-05-26 11:00:00,144.35,144.52,143.74,143.9,423757.0,144.35,144.52,143.74,143.9,423757.0
2020-05-26 11:05:00,143.94,144.53,143.81,144.19,213290.0,143.94,144.53,143.81,144.19,213290.0
2020-05-26 11:10:00,144.19,144.53,143.83,144.48,269754.0,144.19,144.53,143.83,144.48,269754.0
2020-05-26 11:15:00,144.49,144.88,144.38,144.81,380644.0,144.49,144.88,144.38,144.81,380644.0
2020-05-26 11:20:00,144.8,144.83,144.43,144.54,233057.0,144.8,144.83,144.43,144.54,233057.0
2020-05-26 11:25:00,144.52,144.56,143.8,144.29,322227.0,144.52,144.56,143.8,144.29,322227.0
2020-05-26 11:30:00,144.26,144.5,144.16,144.21,171679.0,144.26,144.5,144.16,144.21,171679.0
2020-05-26 11:35:00,144.21,144.4,143.8,144.24,250764.0,144.21,144.4,143.8,144.24,250764.0
2020-05-26 11:40:00,144.22,144.29,143.85,143.91,151471.0,144.22,144.29,143.85,143.91,151471.0
2020-05-26 11:45:00,143.91,144.12,143.55,143.85,256285.0,143.91,144.12,143.55,143.85,256285.0
2020-05-26 11:50:00,143.86,143.94,143.41,143.52,226903.0,143.86,143.94,143.41,143.52,226903.0
2020-05-26 11:55:00,143.54,144.09,143.2,144.05,330429.0,143.54,144.09,143.2,144.05,330429.0
2020-05-26 12:00:00,144.06,144.08,143.56,143.71,165064.0,144.06,144.08,143.56,143.71,165064.0
2020-05-26 12:05:00,143.73,144.04,143.62,144.0,130757.0,143.73,144.04,143.62,144.0,130757.0
2020-05-26 12:10:00,143.96,144.33,143.88,144.18,221176.0,143.96,144.33,143.88,144.18,221176.0
2020-05-26 12:15:00,144.18,144.26,143.9,144.1,136625.0,144.18,144.26,143.9,144.1,136625.0
2020-05-26 12:20:00,144.08,144.48,143.77,143.8,191832.0,144.08,144.48,143.77,143.8,191832.0
2020-05-26 12:25:00,143.81,144.0,143.71,143.98,136472.0,143.81,144.0,143.71,143.98,136472.0
2020-05-26 12:30:00,144.0,144.19,143.8,144.16,154052.0,144.0,144.19,143.8,144.16,154052.0
2020-05-26 12:35:00,144.14,144.57,144.01,144.43,242971.0,144.14,144.57,144.01,144.43,242971.0
2020-05-26 12:40:00,144.44,144.66,144.27,144.63,185862.0,144.44,144.66,144.27,144.63,185862.0
2020-05-26 12:45:00,144.64,144.66,144.3,144.52,148237.0,144.64,144.66,144.3,144.52,148237.0
2020-05-26 12:50:00,144.53,144.69,144.36,144.6,123539.0,144.53,144.69,144.36,144.6,123539.0
2020-05-26 12:55:00,144.61,144.88,144.46,144.83,232036.0,144.61,144.88,144.46,144.83,232036.0
2020-05-26 13:00:00,144.87,145.0,144.7,144.96,222349.0,144.87,145.0,144.7,144.96,222349.0
2020-05-26 13:05:00,144.98,145.39,144.95,145.26,550988.0,144.98,145.39,144.95,145.26,550988.0
2020-05-26 13:10:00,145.26,145.35,144.85,145.35,257201.0,145.26,145.35,144.85,145.35,257201.0
2020-05-26 13:15:00,145.34,145.45,145.05,145.09,196943.0,145.34,145.45,145.05,145.09,196943.0
2020-05-26 13:20:00,145.1,145.23,144.85,145.17,143821.0,145.1,145.23,144.85,145.17,143821.0
2020-05-26 13:25:00,145.13,145.32,145.09,145.22,125270.0,145.13,145.32,145.09,145.22,125270.0
2020-05-26 13:30:00,145.24,145.29,144.57,144.75,197236.0,145.24,145.29,144.57,144.75,197236.0
2020-05-26 13:35:00,144.74,145.0,144.73,144.93,157808.0,144.74,145.0,144.73,144.93,157808.0
2020-05-26 13:40:00,144.91,145.08,144.85,145.05,114982.0,144.91,145.08,144.85,145.05,114982.0
2020-05-26 13:45:00,145.03,145.07,144.84,144.94,107512.0,145.03,145.07,144.84,144.94,107512.0
2020-05-26 13:50:00,144.94,145.4,144.9,145.37,172143.0,144.94,145.4,144.9,145.37,172143.0
2020-05-26 13:55:00,145.41,145.49,145.2,145.27,160667.0,145.41,145.49,145.2,145.27,160667.0
2020-05-26 14:00:00,145.28,145.88,145.2,145.74,413887.0,145.28,145.88,145.2,145.74,413887.0
2020-05-26 14:05:00,145.75,145.76,145.48,145.6,145687.0,145.75,145.76,145.48,145.6,145687.0
2020-05-26 14:10:00,145.59,145.78,145.31,145.37,181110.0,145.59,145.78,145.31,145.37,181110.0
2020-05-26 14:15:00,145.39,145.65,145.26,145.37,142633.0,145.39,145.65,145.26,145.37,142633.0
2020-05-26 14:20:00,145.38,145.55,145.06,145.14,187195.0,145.38,145.55,145.06,145.14,187195.0
2020-05-26 14:25:00,145.15,145.34,145.02,145.28,135468.0,145.15,145.34,145.02,145.28,135468.0
2020-05-26 14:30:00,145.27,145.3,144.6,144.83,251156.0,145.27,145.3,144.6,144.83,251156.0
2020-05-26 14:35:00,144.81,144.99,144.37,144.65,244079.0,144.81,144.99,144.37,144.65,244079.0
2020-05-26 14:40:00,144.67,144.84,144.44,144.75,177960.0,144.67,144.84,144.44,144.75,177960.0
2020-05-26 14:45:00,144.75,144.76,144.3,144.6,214836.0,144.75,144.76,144.3,144.6,214836.0
2020-05-26 14:50:00,144.6,144.72,144.5,144.64,135408.0,144.6,144.72,144.5,144.64,135408.0
2020-05-26 14:55:00,144.68,145.0,144.63,144.86,196176.0,144.68,145.0,144.63,144.86,196176.0
2020-05-26 15:00:00,144.82,144.96,144.48,144.59,153495.0,144.82,144.96,144.48,144.59,153495.0
2020-05-26 15:05:00,144.63,144.98,144.57,144.92,151757.0,144.63,144.98,144.57,144.92,151757.0
2020-05-26 15:10:00,144.91,145.22,144.9,145.13,233437.0,144.91,145.22,144.9,145.13,233437.0
2020-05-26 15:15:00,145.14,145.2,144.95,145.17,176014.0,145.14,145.2,144.95,145.17,176014.0
2020-05-26 15:20:00,145.18,145.49,145.13,145.49,206192.0,145.18,145.49,145.13,145.49,206192.0
2020-05-26 15:25:00,145.5,145.78,145.4,145.69,317321.0,145.5,145.78,145.4,145.69,317321.0
2020-05-26 15:30:00,145.71,145.85,145.0,145.31,321863.0,145.71,145.85,145.0,145.31,321863.0
2020-05-26 15:35:00,145.27,145.48,145.0,145.23,210124.0,145.27,145.48,145.0,145.23,210124.0
2020-05-26 15:40:00,145.21,145.25,144.58,144.77,317112.0,145.21,145.25,144.58,144.77,317112.0
2020-05-26 15:45:00,144.8,144.89,144.4,144.65,293456.0,144.8,144.89,144.4,144.65,293456.0
2020-05-26 15:50:00,144.65,144.94,144.47,144.75,370380.0,144.65,144.94,144.47,144.75,370380.0
2020-05-26 15:55:00,144.75,144.84,144.53,144.77,371002.0,144.75,144.84,144.53,144.77,371002.0
2020-05-27 09:30:00,149.14,149.65,147.46,148.45,1295128.0,149.14,149.65,147.46,148.45,1295128.0
2020-05-27 09:35:00,148.49,149.33,147.85,147.85,852259.0,148.49,149.33,147.85,147.85,852259.0
2020-05-27 09:40:00,147.85,148.44,147.25,147.72,706646.0,147.85,148.44,147.25,147.72,706646.0
2020-05-27 09:45:00,147.75,147.94,146.86,147.05,672528.0,147.75,147.94,146.86,147.05,672528.0
2020-05-27 09:50:00,147.05,147.3,145.4,145.61,687545.0,147.05,147.3,145.4,145.61,687545.0
2020-05-27 09:55:00,145.57,146.48,145.55,146.37,575268.0,145.57,146.48,145.55,146.37,575268.0
2020-05-27 10:00:00,146.35,146.36,144.77,144.89,617611.0,146.35,146.36,144.77,144.89,617611.0
2020-05-27 10:05:00,144.91,145.77,144.5,145.7,473490.0,144.91,145.77,144.5,145.7,473490.0
2020-05-27 10:10:00,145.66,146.6,145.64,146.44,583076.0,145.66,146.6,145.64,146.44,583076.0
2020-05-27 10:15:00,146.46,147.35,146.4,147.35,582940.0,146.46,147.35,146.4,147.35,582940.0
2020-05-27 10:20:00,147.3,147.56,146.7,147.37,547226.0,147.3,147.56,146.7,147.37,547226.0
2020-05-27 10:25:00,147.4,148.0,147.07,147.56,505983.0,147.4,148.0,147.07,147.56,505983.0
2020-05-27 10:30:00,147.55,147.55,145.75,146.05,512231.0,147.55,147.55,145.75,146.05,512231.0
2020-05-27 10:35:00,146.04,146.3,145.5,145.85,472928.0,146.04,146.3,145.5,145.85,472928.0
2020-05-27 10:40:00,145.81,145.88,144.51,145.3,718644.0,145.81,145.88,144.51,145.3,718644.0
2020-05-27 10:45:00,145.34,145.38,142.77,142.79,685609.0,145.34,145.38,142.77,142.79,685609.0
2020-05-27 10:50:00,142.77,143.59,141.24,143.02,857809.0,142.77,143.59,141.24,143.02,857809.0
2020-05-27 10:55:00,143.0,144.51,142.65,144.21,432266.0,143.0,144.51,142.65,144.21,432266.0
2020-05-27 11:00:00,144.28,145.45,143.72,145.34,465423.0,144.28,145.45,143.72,145.34,465423.0
2020-05-27 11:05:00,145.35,145.99,144.91,145.13,596078.0,145.35,145.99,144.91,145.13,596078.0
2020-05-27 11:10:00,145.17,145.71,144.38,144.69,420303.0,145.17,145.71,144.38,144.69,420303.0
2020-05-27 11:15:00,144.68,144.74,143.81,144.64,417216.0,144.68,144.74,143.81,144.64,417216.0
2020-05-27 11:20:00,144.65,144.65,143.69,143.82,300086.0,144.65,144.65,143.69,143.82,300086.0
2020-05-27 11:25:00,143.78,145.03,143.72,145.03,318778.0,143.78,145.03,143.72,145.03,318778.0
2020-05-27 11:30:00,145.04,145.4,144.57,145.4,331865.0,145.04,145.4,144.57,145.4,331865.0
2020-05-27 11:35:00,145.37,145.75,144.4,145.08,345217.0,145.37,145.75,144.4,145.08,345217.0
2020-05-27 11:40:00,145.01,145.44,144.77,145.24,251119.0,145.01,145.44,144.77,145.24,251119.0
2020-05-27 11:45:00,145.27,145.77,145.27,145.64,222287.0,145.27,145.77,145.27,145.64,222287.0
2020-05-27 11:50:00,145.6,145.97,145.35,145.87,211522.0,145.6,145.97,145.35,145.87,211522.0
2020-05-27 11:55:00,145.88,145.99,145.54,145.98,155303.0,145.88,145.99,145.54,145.98,155303.0
2020-05-27 12:00:00,145.95,145.98,145.5,145.64,162494.0,145.95,145.98,145.5,145.64,162494.0
2020-05-27 12:05:00,145.6,146.23,145.36,146.12,262846.0,145.6,146.23,145.36,146.12,262846.0
2020-05-27 12:10:00,146.17,146.48,146.04,146.3,254067.0,146.17,146.48,146.04,146.3,254067.0
2020-05-27 12:15:00,146.29,146.59,146.15,146.49,215115.0,146.29,146.59,146.15,146.49,215115.0
2020-05-27 12:20:00,146.47,146.64,146.22,146.43,194903.0,146.47,146.64,146.22,146.43,194903.0
2020-05-27 12:25:00,146.41,146.78,146.27,146.52,227460.0,146.41,146.78,146.27,146.52,227460.0
2020-05-27 12:30:00,146.52,146.69,146.22,146.63,168551.0,146.52,146.69,146.22,146.63,168551.0
2020-05-27 12:35:00,146.59,146.75,146.26,146.61,156901.0,146.59,146.75,146.26,146.61,156901.0
2020-05-27 12:40:00,146.55,146.73,146.1,146.23,179201.0,146.55,146.73,146.1,146.23,179201.0
2020-05-27 12:45:00,146.19,146.31,145.73,145.76,197318.0,146.19,146.31,145.73,145.76,197318.0
2020-05-27 12:50:00,145.76,146.08,145.7,146.01,120703.0,145.76,146.08,145.7,146.01,120703.0
2020-05-27 12:55:00,146.03,146.19,145.81,146.11,105593.0,146.03,146.19,145.81,146.11,105593.0
2020-05-27 13:00:00,146.1,146.25,145.59,146.21,173382.0,146.1,146.25,145.59,146.21,173382.0
2020-05-27 13:05:00,146.2,146.62,146.13,146.49,146653.0,146.2,146.62,146.13,146.49,146653.0
2020-05-27 13:10:00,146.5,146.68,146.38,146.51,117486.0,146.5,146.68,146.38,146.51,117486.0
2020-05-27 13:15:00,146.46,146.55,146.12,146.48,110823.0,146.46,146.55,146.12,146.48,110823.0
2020-05-27 13:20:00,146.52,146.63,146.27,146.46,92070.0,146.52,146.63,146.27,146.46,92070.0
2020-05-27 13:25:00,146.45,146.61,146.38,146.59,90107.0,146.45,146.61,146.38,146.59,90107.0
2020-05-27 13:30:00,146.61,146.63,145.84,146.09,190956.0,146.61,146.63,145.84,146.09,190956.0
2020-05-27 13:35:00,146.09,146.69,146.09,146.69,147563.0,146.09,146.69,146.09,146.69,147563.0
2020-05-27 13:40:00,146.7,147.2,146.47,147.19,209259.0,146.7,147.2,146.47,147.19,209259.0
2020-05-27 13:45:00,147.16,147.6,146.99,147.53,222189.0,147.16,147.6,146.99,147.53,222189.0
2020-05-27 13:50:00,147.51,147.86,147.46,147.6,228560.0,147.51,147.86,147.46,147.6,228560.0
2020-05-27 13:55:00,147.58,148.28,147.53,148.1,291507.0,147.58,148.28,147.53,148.1,291507.0
2020-05-27 14:00:00,148.09,148.48,147.89,148.12,327929.0,148.09,148.48,147.89,148.12,327929.0
2020-05-27 14:05:00,148.17,148.2,147.34,147.95,280239.0,148.17,148.2,147.34,147.95,280239.0
2020-05-27 14:10:00,147.97,148.33,147.9,148.11,165023.0,147.97,148.33,147.9,148.11,165023.0
2020-05-27 14:15:00,148.09,148.12,147.69,147.81,147303.0,148.09,148.12,147.69,147.81,147303.0
2020-05-27 14:20:00,147.78,147.87,147.31,147.71,153427.0,147.78,147.87,147.31,147.71,153427.0
2020-05-27 14:25:00,147.67,147.71,147.36,147.45,126397.0,147.67,147.71,147.36,147.45,126397.0
2020-05-27 14:30:00,147.44,147.97,147.25,147.85,187925.0,147.44,147.97,147.25,147.85,187925.0
2020-05-27 14:35:00,147.87,148.01,147.64,147.75,140779.0,147.87,148.01,147.64,147.75,140779.0
2020-05-27 14:40:00,147.75,147.96,147.5,147.68,205589.0,147.75,147.96,147.5,147.68,205589.0
2020-05-27 14:45:00,147.63,147.66,147.06,147.56,196650.0,147.63,147.66,147.06,147.56,196650.0
2020-05-27 14:50:00,147.58,147.92,147.54,147.92,102956.0,147.58,147.92,147.54,147.92,102956.0
2020-05-27 14:55:00,147.87,148.09,147.81,147.94,198460.0,147.87,148.09,147.81,147.94,198460.0
2020-05-27 15:00:00,147.97,148.1,147.71,148.07,130802.0,147.97,148.1,147.71,148.07,130802.0
2020-05-27 15:05:00,148.07,148.09,147.72,147.92,162045.0,148.07,148.09,147.72,147.92,162045.0
2020-05-27 15:10:00,147.94,148.24,147.93,148.18,180646.0,147.94,148.24,147.93,148.18,180646.0
2020-05-27 15:15:00,148.18,148.19,147.85,147.89,153372.0,148.18,148.19,147.85,147.89,153372.0
2020-05-27 15:20:00,147.89,147.99,147.69,147.92,141389.0,147.89,147.99,147.69,147.92,141389.0
2020-05-27 15:25:00,147.95,148.18,147.87,148.11,146682.0,147.95,148.18,147.87,148.11,146682.0
2020-05-27 15:30:00,148.09,148.32,147.91,148.25,213214.0,148.09,148.32,147.91,148.25,213214.0
2020-05-27 15:35:00,148.24,148.72,148.19,148.63,376611.0,148.24,148.72,148.19,148.63,376611.0
2020-05-27 15:40:00,148.62,149.25,148.56,149.05,565785.0,148.62,149.25,148.56,149.05,565785.0
2020-05-27 15:45:00,149.06,149.35,148.82,149.13,398906.0,149.06,149.35,148.82,149.13,398906.0
2020-05-27 15:50:00,149.13,149.54,149.1,149.51,570071.0,149.13,149.54,149.1,149.51,570071.0
2020-05-27 15:55:00,149.52,149.65,149.33,149.5,618484.0,149.52,149.65,149.33,149.5,618484.0
2020-05-28 09:30:00,156.1,156.42,153.41,154.79,2102553.0,156.1,156.42,153.41,154.79,2102553.0
2020-05-28 09:35:00,154.78,155.5,152.3,152.35,1342452.0,154.78,155.5,152.3,152.35,1342452.0
2020-05-28 09:40:00,152.37,153.88,152.22,153.57,1073857.0,152.37,153.88,152.22,153.57,1073857.0
2020-05-28 09:45:00,153.63,154.03,152.54,153.92,797058.0,153.63,154.03,152.54,153.92,797058.0
2020-05-28 09:50:00,153.93,154.62,153.75,154.0,683353.0,153.93,154.62,153.75,154.0,683353.0
2020-05-28 09:55:00,154.04,155.3,153.75,155.23,803341.0,154.04,155.3,153.75,155.23,803341.0
2020-05-28 10:00:00,155.25,155.28,154.13,155.0,628185.0,155.25,155.28,154.13,155.0,628185.0
2020-05-28 10:05:00,155.0,155.7,154.73,155.51,629349.0,155.0,155.7,154.73,155.51,629349.0
2020-05-28 10:10:00,155.53,156.7,155.47,156.04,986442.0,155.53,156.7,155.47,156.04,986442.0
2020-05-28 10:15:00,156.02,156.08,154.81,154.91,655350.0,156.02,156.08,154.81,154.91,655350.0
2020-05-28 10:20:00,154.91,155.67,154.25,154.67,573958.0,154.91,155.67,154.25,154.67,573958.0
2020-05-28 10:25:00,154.69,155.82,154.55,155.81,462044.0,154.69,155.82,154.55,155.81,462044.0
2020-05-28 10:30:00,155.79,155.85,154.65,154.9,425311.0,155.79,155.85,154.65,154.9,425311.0
2020-05-28 10:35:00,154.96,155.17,154.12,154.28,379905.0,154.96,155.17,154.12,154.28,379905.0
2020-05-28 10:40:00,154.28,154.95,153.79,154.92,421244.0,154.28,154.95,153.79,154.92,421244.0
2020-05-28 10:45:00,154.92,155.28,154.57,154.98,280720.0,154.92,155.28,154.57,154.98,280720.0
2020-05-28 10:50:00,154.98,155.6,154.64,155.1,324069.0,154.98,155.6,154.64,155.1,324069.0
2020-05-28 10:55:00,155.06,155.4,154.8,154.92,292403.0,155.06,155.4,154.8,154.92,292403.0
2020-05-28 11:00:00,154.99,155.08,154.35,154.66,268880.0,154.99,155.08,154.35,154.66,268880.0
2020-05-28 11:05:00,154.66,154.84,154.12,154.19,270682.0,154.66,154.84,154.12,154.19,270682.0
2020-05-28 11:10:00,154.21,154.4,153.84,154.3,371758.0,154.21,154.4,153.84,154.3,371758.0
2020-05-28 11:15:00,154.28,154.68,154.02,154.61,343862.0,154.28,154.68,154.02,154.61,343862.0
2020-05-28 11:20:00,154.61,154.63,153.42,153.74,412035.0,154.61,154.63,153.42,153.74,412035.0
2020-05-28 11:25:00,153.72,154.0,153.5,154.0,271325.0,153.72,154.0,153.5,154.0,271325.0
2020-05-28 11:30:00,154.0,154.19,153.53,153.53,297910.0,154.0,154.19,153.53,153.53,297910.0
2020-05-28 11:35:00,153.53,153.79,153.16,153.42,282853.0,153.53,153.79,153.16,153.42,282853.0
2020-05-28 11:40:00,153.39,153.77,153.1,153.63,237444.0,153.39,153.77,153.1,153.63,237444.0
2020-05-28 11:45:00,153.6,154.2,153.53,154.1,238037.0,153.6,154.2,153.53,154.1,238037.0
2020-05-28 11:50:00,154.12,154.48,154.01,154.26,290034.0,154.12,154.48,154.01,154.26,290034.0
2020-05-28 11:55:00,154.27,154.79,154.19,154.53,204767.0,154.27,154.79,154.19,154.53,204767.0
2020-05-28 12:00:00,154.53,154.63,154.11,154.18,216532.0,154.53,154.63,154.11,154.18,216532.0
2020-05-28 12:05:00,154.13,154.5,154.08,154.38,106765.0,154.13,154.5,154.08,154.38,106765.0
2020-05-28 12:10:00,154.35,154.58,154.26,154.35,130590.0,154.35,154.58,154.26,154.35,130590.0
2020-05-28 12:15:00,154.31,154.4,153.5,153.85,198937.0,154.31,154.4,153.5,153.85,198937.0
2020-05-28 12:20:00,153.84,154.03,153.62,153.9,186006.0,153.84,154.03,153.62,153.9,186006.0
2020-05-28 12:25:00,153.9,153.97,153.6,153.68,142241.0,153.9,153.97,153.6,153.68,142241.0
2020-05-28 12:30:00,153.69,153.76,153.24,153.28,250764.0,153.69,153.76,153.24,153.28,250764.0
2020-05-28 12:35:00,153.28,153.83,153.25,153.73,172835.0,153.28,153.83,153.25,153.73,172835.0
2020-05-28 12:40:00,153.7,154.21,153.66,154.11,252871.0,153.7,154.21,153.66,154.11,252871.0
2020-05-28 12:45:00,154.14,154.66,154.05,154.52,202353.0,154.14,154.66,154.05,154.52,202353.0
2020-05-28 12:50:00,154.53,154.58,154.05,154.21,171218.0,154.53,154.58,154.05,154.21,171218.0
2020-05-28 12:55:00,154.23,154.51,154.13,154.37,123766.0,154.23,154.51,154.13,154.37,123766.0
2020-05-28 13:00:00,154.41,154.77,154.23,154.36,199858.0,154.41,154.77,154.23,154.36,199858.0
2020-05-28 13:05:00,154.37,154.38,153.81,154.08,156801.0,154.37,154.38,153.81,154.08,156801.0
2020-05-28 13:10:00,154.05,154.06,153.58,153.73,203572.0,154.05,154.06,153.58,153.73,203572.0
2020-05-28 13:15:00,153.7,153.84,153.35,153.42,192915.0,153.7,153.84,153.35,153.42,192915.0
2020-05-28 13:20:00,153.41,153.85,153.4,153.63,166582.0,153.41,153.85,153.4,153.63,166582.0
2020-05-28 13:25:00,153.61,154.24,153.61,154.17,142239.0,153.61,154.24,153.61,154.17,142239.0
2020-05-28 13:30:00,154.16,154.25,153.71,154.0,102020.0,154.16,154.25,153.71,154.0,102020.0
2020-05-28 13:35:00,153.97,153.99,153.58,153.7,107843.0,153.97,153.99,153.58,153.7,107843.0
2020-05-28 13:40:00,153.68,153.93,153.52,153.73,116537.0,153.68,153.93,153.52,153.73,116537.0
2020-05-28 13:45:00,153.74,153.95,153.66,153.78,85398.0,153.74,153.95,153.66,153.78,85398.0
2020-05-28 13:50:00,153.76,153.99,153.69,153.93,90858.0,153.76,153.99,153.69,153.93,90858.0
2020-05-28 13:55:00,153.94,154.03,153.32,153.55,172060.0,153.94,154.03,153.32,153.55,172060.0
2020-05-28 14:00:00,153.53,153.65,153.27,153.36,139675.0,153.53,153.65,153.27,153.36,139675.0
2020-05-28 14:05:00,153.35,153.61,153.19,153.3,131239.0,153.35,153.61,153.19,153.3,131239.0
2020-05-28 14:10:00,153.32,153.74,153.14,153.64,197074.0,153.32,153.74,153.14,153.64,197074.0
2020-05-28 14:15:00,153.61,153.9,153.34,153.35,152893.0,153.61,153.9,153.34,153.35,152893.0
2020-05-28 14:20:00,153.42,154.2,153.4,154.01,343156.0,153.42,154.2,153.4,154.01,343156.0
2020-05-28 14:25:00,154.02,154.11,153.2,153.42,243544.0,154.02,154.11,153.2,153.42,243544.0
2020-05-28 14:30:00,153.47,153.62,153.03,153.14,233216.0,153.47,153.62,153.03,153.14,233216.0
2020-05-28 14:35:00,153.15,153.18,152.41,152.52,395250.0,153.15,153.18,152.41,152.52,395250.0
2020-05-28 14:40:00,152.47,152.61,151.25,151.5,600068.0,152.47,152.61,151.25,151.5,600068.0
2020-05-28 14:45:00,151.52,152.19,151.52,151.95,380757.0,151.52,152.19,151.52,151.95,380757.0
2020-05-28 14:50:00,152.0,152.17,151.75,151.83,218918.0,152.0,152.17,151.75,151.83,218918.0
2020-05-28 14:55:00,151.88,152.35,151.42,152.27,411152.0,151.88,152.35,151.42,152.27,411152.0
2020-05-28 15:00:00,152.29,152.56,152.16,152.35,258273.0,152.29,152.56,152.16,152.35,258273.0
2020-05-28 15:05:00,152.38,152.77,152.28,152.5,236202.0,152.38,152.77,152.28,152.5,236202.0
2020-05-28 15:10:00,152.45,152.77,152.11,152.65,240075.0,152.45,152.77,152.11,152.65,240075.0
2020-05-28 15:15:00,152.65,152.7,151.72,151.77,285704.0,152.65,152.7,151.72,151.77,285704.0
2020-05-28 15:20:00,151.83,152.0,151.36,151.49,326030.0,151.83,152.0,151.36,151.49,326030.0
2020-05-28 15:25:00,151.47,151.66,150.81,150.82,418988.0,151.47,151.66,150.81,150.82,418988.0
2020-05-28 15:30:00,150.88,151.26,150.36,150.58,431409.0,150.88,151.26,150.36,150.58,431409.0
2020-05-28 15:35:00,150.56,150.99,150.31,150.53,325602.0,150.56,150.99,150.31,150.53,325602.0
2020-05-28 15:40:00,150.53,150.64,149.89,150.24,574324.0,150.53,150.64,149.89,150.24,574324.0
2020-05-28 15:45:00,150.22,150.46,149.06,149.19,497632.0,150.22,150.46,149.06,149.19,497632.0
2020-05-28 15:50:00,149.19,149.56,149.05,149.44,452241.0,149.19,149.56,149.05,149.44,452241.0
2020-05-28 15:55:00,149.49,150.26,149.48,149.76,566514.0,149.49,150.26,149.48,149.76,566514.0
2020-05-29 09:30:00,145.3,146.24,144.64,145.62,1373367.0,145.3,146.24,144.64,145.62,1373367.0
2020-05-29 09:35:00,145.58,146.89,144.9,146.23,912371.0,145.58,146.89,144.9,146.23,912371.0
2020-05-29 09:40:00,146.23,147.26,145.53,146.83,713089.0,146.23,147.26,145.53,146.83,713089.0
2020-05-29 09:45:00,146.84,147.49,146.45,146.75,782917.0,146.84,147.49,146.45,146.75,782917.0
2020-05-29 09:50:00,146.74,147.21,146.43,146.64,438977.0,146.74,147.21,146.43,146.64,438977.0
2020-05-29 09:55:00,146.68,146.89,145.72,145.9,573608.0,146.68,146.89,145.72,145.9,573608.0
2020-05-29 10:00:00,145.85,145.93,145.13,145.34,564232.0,145.85,145.93,145.13,145.34,564232.0
2020-05-29 10:05:00,145.34,145.77,145.15,145.5,685008.0,145.34,145.77,145.15,145.5,685008.0
2020-05-29 10:10:00,145.55,145.96,144.98,145.8,648264.0,145.55,145.96,144.98,145.8,648264.0
2020-05-29 10:15:00,145.83,152.0,145.35,146.37,696045.0,145.83,152.0,145.35,146.37,696045.0
2020-05-29 10:20:00,146.39,147.16,146.13,146.3,575210.0,146.39,147.16,146.13,146.3,575210.0
2020-05-29 10:25:00,146.32,146.56,145.49,145.89,381148.0,146.32,146.56,145.49,145.89,381148.0
2020-05-29 10:30:00,145.94,146.25,145.44,145.61,437632.0,145.94,146.25,145.44,145.61,437632.0
2020-05-29 10:35:00,145.56,146.1,145.26,145.38,400878.0,145.56,146.1,145.26,145.38,400878.0
2020-05-29 10:40:00,145.37,145.74,145.16,145.49,293924.0,145.37,145.74,145.16,145.49,293924.0
2020-05-29 10:45:00,145.51,145.79,145.31,145.68,250302.0,145.51,145.79,145.31,145.68,250302.0
2020-05-29 10:50:00,145.69,146.1,145.28,145.37,331987.0,145.69,146.1,145.28,145.37,331987.0
2020-05-29 10:55:00,145.42,145.48,144.78,144.96,621800.0,145.42,145.48,144.78,144.96,621800.0
2020-05-29 11:00:00,144.98,145.72,144.95,145.45,335776.0,144.98,145.72,144.95,145.45,335776.0
2020-05-29 11:05:00,145.49,145.8,145.29,145.37,237492.0,145.49,145.8,145.29,145.37,237492.0
2020-05-29 11:10:00,145.3,146.09,145.28,145.97,361218.0,145.3,146.09,145.28,145.97,361218.0
2020-05-29 11:15:00,145.96,146.05,145.27,145.46,299845.0,145.96,146.05,145.27,145.46,299845.0
2020-05-29 11:20:00,145.45,145.64,145.06,145.17,265689.0,145.45,145.64,145.06,145.17,265689.0
2020-05-29 11:25:00,145.21,145.34,144.82,144.95,368996.0,145.21,145.34,144.82,144.95,368996.0
2020-05-29 11:30:00,144.95,145.23,144.71,144.8,311743.0,144.95,145.23,144.71,144.8,311743.0
2020-05-29 11:35:00,144.8,145.24,144.55,145.1,311395.0,144.8,145.24,144.55,145.1,311395.0
2020-05-29 11:40:00,145.11,145.39,145.1,145.24,205941.0,145.11,145.39,145.1,145.24,205941.0
2020-05-29 11:45:00,145.24,145.31,144.72,145.18,275458.0,145.24,145.31,144.72,145.18,275458.0
2020-05-29 11:50:00,145.18,145.36,144.91,145.03,193005.0,145.18,145.36,144.91,145.03,193005.0
2020-05-29 11:55:00,145.03,145.09,144.78,144.84,159236.0,145.03,145.09,144.78,144.84,159236.0
2020-05-29 12:00:00,144.87,144.98,144.68,144.77,165538.0,144.87,144.98,144.68,144.77,165538.0
2020-05-29 12:05:00,144.75,144.81,144.45,144.58,268667.0,144.75,144.81,144.45,144.58,268667.0
2020-05-29 12:10:00,144.59,144.79,144.07,144.12,268286.0,144.59,144.79,144.07,144.12,268286.0
2020-05-29 12:15:00,144.15,144.23,143.82,144.03,352570.0,144.15,144.23,143.82,144.03,352570.0
2020-05-29 12:20:00,144.05,144.29,143.97,144.05,193389.0,144.05,144.29,143.97,144.05,193389.0
2020-05-29 12:25:00,144.06,144.43,144.01,144.08,167126.0,144.06,144.43,144.01,144.08,167126.0
2020-05-29 12:30:00,144.06,144.07,143.57,143.72,288442.0,144.06,144.07,143.57,143.72,288442.0
2020-05-29 12:35:00,143.74,144.1,143.74,143.97,159020.0,143.74,144.1,143.74,143.97,159020.0
2020-05-29 12:40:00,143.98,143.98,143.5,143.61,170565.0,143.98,143.98,143.5,143.61,170565.0
2020-05-29 12:45:00,143.59,143.83,143.32,143.36,252834.0,143.59,143.83,143.32,143.36,252834.0
2020-05-29 12:50:00,143.39,143.56,142.95,143.27,295685.0,143.39,143.56,142.95,143.27,295685.0
2020-05-29 12:55:00,143.27,144.29,143.18,143.88,432696.0,143.27,144.29,143.18,143.88,432696.0
2020-05-29 13:00:00,143.89,144.07,143.53,143.58,196390.0,143.89,144.07,143.53,143.58,196390.0
2020-05-29 13:05:00,143.6,144.28,143.42,144.15,228736.0,143.6,144.28,143.42,144.15,228736.0
2020-05-29 13:10:00,144.17,144.49,143.9,144.07,266604.0,144.17,144.49,143.9,144.07,266604.0
2020-05-29 13:15:00,144.03,144.35,143.9,144.24,140198.0,144.03,144.35,143.9,144.24,140198.0
2020-05-29 13:20:00,144.24,144.62,144.12,144.35,210619.0,144.24,144.62,144.12,144.35,210619.0
2020-05-29 13:25:00,144.33,144.49,143.8,144.09,177987.0,144.33,144.49,143.8,144.09,177987.0
2020-05-29 13:30:00,144.14,144.25,143.97,144.1,120971.0,144.14,144.25,143.97,144.1,120971.0
2020-05-29 13:35:00,144.07,144.07,143.56,143.84,215225.0,144.07,144.07,143.56,143.84,215225.0
2020-05-29 13:40:00,143.83,143.91,143.33,143.33,163553.0,143.83,143.91,143.33,143.33,163553.0
2020-05-29 13:45:00,143.34,143.57,143.12,143.3,225723.0,143.34,143.57,143.12,143.3,225723.0
2020-05-29 13:50:00,143.31,143.6,143.2,143.6,161766.0,143.31,143.6,143.2,143.6,161766.0
2020-05-29 13:55:00,143.55,143.67,143.12,143.15,150532.0,143.55,143.67,143.12,143.15,150532.0
2020-05-29 14:00:00,143.12,143.5,143.05,143.25,167113.0,143.12,143.5,143.05,143.25,167113.0
2020-05-29 14:05:00,143.28,144.85,143.18,144.75,350320.0,143.28,144.85,143.18,144.75,350320.0
2020-05-29 14:10:00,144.77,144.8,143.98,144.18,372752.0,144.77,144.8,143.98,144.18,372752.0
2020-05-29 14:15:00,144.16,145.0,144.16,144.96,297769.0,144.16,145.0,144.16,144.96,297769.0
2020-05-29 14:20:00,144.99,145.33,144.76,145.16,384775.0,144.99,145.33,144.76,145.16,384775.0
2020-05-29 14:25:00,145.16,145.82,145.09,145.74,477766.0,145.16,145.82,145.09,145.74,477766.0
2020-05-29 14:30:00,145.72,145.99,145.5,145.78,362852.0,145.72,145.99,145.5,145.78,362852.0
2020-05-29 14:35:00,145.76,145.96,145.54,145.63,237091.0,145.76,145.96,145.54,145.63,237091.0
2020-05-29 14:40:00,145.61,145.85,145.27,145.31,213437.0,145.61,145.85,145.27,145.31,213437.0
2020-05-29 14:45:00,145.28,145.45,144.84,144.86,241076.0,145.28,145.45,144.84,144.86,241076.0
2020-05-29 14:50:00,144.88,144.93,143.63,144.46,562443.0,144.88,144.93,143.63,144.46,562443.0
2020-05-29 14:55:00,144.44,146.0,144.04,145.92,732274.0,144.44,146.0,144.04,145.92,732274.0
2020-05-29 15:00:00,145.95,147.99,145.95,147.79,932133.0,145.95,147.99,145.95,147.79,932133.0
2020-05-29 15:05:00,147.77,148.27,147.07,147.6,693349.0,147.77,148.27,147.07,147.6,693349.0
2020-05-29 15:10:00,147.57,147.98,147.12,147.37,467161.0,147.57,147.98,147.12,147.37,467161.0
2020-05-29 15:15:00,147.29,147.48,146.72,147.14,374871.0,147.29,147.48,146.72,147.14,374871.0
2020-05-29 15:20:00,147.09,147.58,146.82,147.51,365258.0,147.09,147.58,146.82,147.51,365258.0
2020-05-29 15:25:00,147.44,147.51,146.72,146.77,277135.0,147.44,147.51,146.72,146.77,277135.0
2020-05-29 15:30:00,146.76,147.0,146.25,146.43,297249.0,146.76,147.0,146.25,146.43,297249.0
2020-05-29 15:35:00,146.45,146.59,145.93,146.4,335041.0,146.45,146.59,145.93,146.4,335041.0
2020-05-29 15:40:00,146.4,146.54,145.95,146.41,303298.0,146.4,146.54,145.95,146.41,303298.0
2020-05-29 15:45:00,146.42,146.45,145.64,145.77,293269.0,146.42,146.45,145.64,145.77,293269.0
2020-05-29 15:50:00,145.77,146.38,145.31,145.72,492240.0,145.77,146.38,145.31,145.72,492240.0
2020-05-29 15:55:00,145.69,146.0,145.48,145.72,540706.0,145.69,146.0,145.48,145.72,540706.0
2020-06-01 09:30:00,145.45,146.44,144.55,145.4,716564.0,145.45,146.44,144.55,145.4,716564.0
2020-06-01 09:35:00,145.36,146.88,145.07,146.84,486392.0,145.36,146.88,145.07,146.84,486392.0
2020-06-01 09:40:00,146.87,147.98,146.5,147.98,719900.0,146.87,147.98,146.5,147.98,719900.0
2020-06-01 09:45:00,147.96,148.72,147.91,148.6,605685.0,147.96,148.72,147.91,148.6,605685.0
2020-06-01 09:50:00,148.66,149.33,148.35,148.9,611931.0,148.66,149.33,148.35,148.9,611931.0
2020-06-01 09:55:00,148.9,149.49,148.66,149.04,465772.0,148.9,149.49,148.66,149.04,465772.0
2020-06-01 10:00:00,149.09,149.98,148.53,149.64,670107.0,149.09,149.98,148.53,149.64,670107.0
2020-06-01 10:05:00,149.64,150.99,149.64,150.94,739442.0,149.64,150.99,149.64,150.94,739442.0
2020-06-01 10:10:00,150.94,152.48,150.82,151.54,961424.0,150.94,152.48,150.82,151.54,961424.0
2020-06-01 10:15:00,151.68,151.93,150.68,151.01,745909.0,151.68,151.93,150.68,151.01,745909.0
2020-06-01 10:20:00,150.99,152.15,150.86,152.09,676984.0,150.99,152.15,150.86,152.09,676984.0
2020-06-01 10:25:00,152.09,152.43,151.62,152.33,590804.0,152.09,152.43,151.62,152.33,590804.0
2020-06-01 10:30:00,152.3,152.63,151.93,152.06,628153.0,152.3,152.63,151.93,152.06,628153.0
2020-06-01 10:35:00,152.13,152.65,151.82,152.57,484363.0,152.13,152.65,151.82,152.57,484363.0
2020-06-01 10:40:00,152.53,153.08,152.21,153.05,526568.0,152.53,153.08,152.21,153.05,526568.0
2020-06-01 10:45:00,153.06,153.55,152.86,153.25,656531.0,153.06,153.55,152.86,153.25,656531.0
2020-06-01 10:50:00,153.23,153.35,151.94,152.04,676974.0,153.23,153.35,151.94,152.04,676974.0
2020-06-01 10:55:00,152.09,152.48,151.6,151.81,504813.0,152.09,152.48,151.6,151.81,504813.0
2020-06-01 11:00:00,151.81,151.99,150.41,150.41,687381.0,151.81,151.99,150.41,150.41,687381.0
2020-06-01 11:05:00,150.38,151.55,150.37,151.32,750910.0,150.38,151.55,150.37,151.32,750910.0
2020-06-01 11:10:00,151.37,151.97,150.94,151.81,489686.0,151.37,151.97,150.94,151.81,489686.0
2020-06-01 11:15:00,151.82,152.04,151.36,151.88,446012.0,151.82,152.04,151.36,151.88,446012.0
2020-06-01 11:20:00,151.88,152.02,151.38,151.46,278982.0,151.88,152.02,151.38,151.46,278982.0
2020-06-01 11:25:00,151.43,151.56,150.76,151.12,337414.0,151.43,151.56,150.76,151.12,337414.0
2020-06-01 11:30:00,151.11,151.18,150.55,150.97,283078.0,151.11,151.18,150.55,150.97,283078.0
2020-06-01 11:35:00,150.99,151.0,150.61,150.93,191391.0,150.99,151.0,150.61,150.93,191391.0
2020-06-01 11:40:00,150.93,151.23,150.74,151.1,232476.0,150.93,151.23,150.74,151.1,232476.0
2020-06-01 11:45:00,151.12,151.8,150.77,151.52,225454.0,151.12,151.8,150.77,151.52,225454.0
2020-06-01 11:50:00,151.54,151.87,151.31,151.65,187824.0,151.54,151.87,151.31,151.65,187824.0
2020-06-01 11:55:00,151.67,151.75,151.23,151.52,177323.0,151.67,151.75,151.23,151.52,177323.0
2020-06-01 12:00:00,151.52,151.65,151.13,151.49,172333.0,151.52,151.65,151.13,151.49,172333.0
2020-06-01 12:05:00,151.5,151.79,151.45,151.65,125479.0,151.5,151.79,151.45,151.65,125479.0
2020-06-01 12:10:00,151.62,151.65,151.02,151.22,153470.0,151.62,151.65,151.02,151.22,153470.0
2020-06-01 12:15:00,151.21,151.58,151.2,151.56,102365.0,151.21,151.58,151.2,151.56,102365.0
2020-06-01 12:20:00,151.55,151.58,151.1,151.2,112002.0,151.55,151.58,151.1,151.2,112002.0
2020-06-01 12:25:00,151.21,151.29,151.02,151.15,102809.0,151.21,151.29,151.02,151.15,102809.0
2020-06-01 12:30:00,151.15,151.52,151.13,151.46,115609.0,151.15,151.52,151.13,151.46,115609.0
2020-06-01 12:35:00,151.44,151.55,151.3,151.47,101924.0,151.44,151.55,151.3,151.47,101924.0
2020-06-01 12:40:00,151.47,151.52,151.1,151.17,100931.0,151.47,151.52,151.1,151.17,100931.0
2020-06-01 12:45:00,151.18,151.28,150.8,151.14,136459.0,151.18,151.28,150.8,151.14,136459.0
2020-06-01 12:50:00,151.11,151.24,151.0,151.13,95560.0,151.11,151.24,151.0,151.13,95560.0
2020-06-01 12:55:00,151.15,151.24,150.86,151.13,110582.0,151.15,151.24,150.86,151.13,110582.0
2020-06-01 13:00:00,151.15,151.2,150.81,150.86,111563.0,151.15,151.2,150.81,150.86,111563.0
2020-06-01 13:05:00,150.84,150.99,150.6,150.87,136962.0,150.84,150.99,150.6,150.87,136962.0
2020-06-01 13:10:00,150.84,151.03,150.83,150.93,94404.0,150.84,151.03,150.83,150.93,94404.0
2020-06-01 13:15:00,150.9,151.12,150.78,151.01,132838.0,150.9,151.12,150.78,151.01,132838.0
2020-06-01 13:20:00,150.98,151.04,150.8,150.99,86326.0,150.98,151.04,150.8,150.99,86326.0
2020-06-01 13:25:00,150.97,151.19,150.77,150.9,147234.0,150.97,151.19,150.77,150.9,147234.0
2020-06-01 13:30:00,150.86,151.07,150.65,150.76,97039.0,150.86,151.07,150.65,150.76,97039.0
2020-06-01 13:35:00,150.79,151.05,150.59,150.97,92296.0,150.79,151.05,150.59,150.97,92296.0
2020-06-01 13:40:00,150.96,151.57,150.88,151.29,226124.0,150.96,151.57,150.88,151.29,226124.0
2020-06-01 13:45:00,151.31,151.44,151.18,151.41,111729.0,151.31,151.44,151.18,151.41,111729.0
2020-06-01 13:50:00,151.4,151.84,151.4,151.76,194948.0,151.4,151.84,151.4,151.76,194948.0
2020-06-01 13:55:00,151.78,151.84,151.44,151.73,141005.0,151.78,151.84,151.44,151.73,141005.0
2020-06-01 14:00:00,151.75,151.84,151.51,151.66,127006.0,151.75,151.84,151.51,151.66,127006.0
2020-06-01 14:05:00,151.69,152.24,151.64,152.12,245649.0,151.69,152.24,151.64,152.12,245649.0
2020-06-01 14:10:00,152.1,152.33,151.96,152.13,225315.0,152.1,152.33,151.96,152.13,225315.0
2020-06-01 14:15:00,152.09,152.15,151.76,151.88,178105.0,152.09,152.15,151.76,151.88,178105.0
2020-06-01 14:20:00,151.85,152.1,151.62,151.67,194718.0,151.85,152.1,151.62,151.67,194718.0
2020-06-01 14:25:00,151.67,151.75,151.03,151.07,244504.0,151.67,151.75,151.03,151.07,244504.0
2020-06-01 14:30:00,151.07,151.4,150.95,151.23,207858.0,151.07,151.4,150.95,151.23,207858.0
2020-06-01 14:35:00,151.24,151.44,151.02,151.11,194976.0,151.24,151.44,151.02,151.11,194976.0
2020-06-01 14:40:00,151.11,151.2,150.8,150.94,186856.0,151.11,151.2,150.8,150.94,186856.0
2020-06-01 14:45:00,150.92,151.38,150.9,151.3,176809.0,150.92,151.38,150.9,151.3,176809.0
2020-06-01 14:50:00,151.31,151.54,151.2,151.36,161140.0,151.31,151.54,151.2,151.36,161140.0
2020-06-01 14:55:00,151.37,151.82,151.35,151.7,193073.0,151.37,151.82,151.35,151.7,193073.0
2020-06-01 15:00:00,151.69,151.88,151.6,151.68,149017.0,151.69,151.88,151.6,151.68,149017.0
2020-06-01 15:05:00,151.69,151.73,151.25,151.34,182441.0,151.69,151.73,151.25,151.34,182441.0
2020-06-01 15:10:00,151.33,151.4,151.09,151.15,149759.0,151.33,151.4,151.09,151.15,149759.0
2020-06-01 15:15:00,151.11,151.28,150.91,151.19,172108.0,151.11,151.28,150.91,151.19,172108.0
2020-06-01 15:20:00,151.17,151.51,151.16,151.23,175024.0,151.17,151.51,151.16,151.23,175024.0
2020-06-01 15:25:00,151.23,151.4,151.2,151.23,135271.0,151.23,151.4,151.2,151.23,135271.0
2020-06-01 15:30:00,151.22,151.73,151.17,151.65,231920.0,151.22,151.73,151.17,151.65,231920.0
2020-06-01 15:35:00,151.67,151.71,151.1,151.19,268283.0,151.67,151.71,151.1,151.19,268283.0
2020-06-01 15:40:00,151.2,151.44,151.04,151.39,232439.0,151.2,151.44,151.04,151.39,232439.0
2020-06-01 15:45:00,151.36,151.68,151.23,151.61,221305.0,151.36,151.68,151.23,151.61,221305.0
2020-06-01 15:50:00,151.63,151.77,151.34,151.49,339070.0,151.63,151.77,151.34,151.49,339070.0
2020-06-01 15:55:00,151.52,151.55,151.26,151.37,313731.0,151.52,151.55,151.26,151.37,313731.0
2020-06-02 09:30:00,154.0,155.85,153.39,155.31,1101190.0,154.0,155.85,153.39,155.31,1101190.0
2020-06-02 09:35:00,155.33,155.59,152.91,153.36,796489.0,155.33,155.59,152.91,153.36,796489.0
2020-06-02 09:40:00,153.38,155.33,153.14,155.05,872721.0,153.38,155.33,153.14,155.05,872721.0
2020-06-02 09:45:00,155.1,155.15,154.09,154.48,523882.0,155.1,155.15,154.09,154.48,523882.0
2020-06-02 09:50:00,154.5,154.55,153.77,154.31,430639.0,154.5,154.55,153.77,154.31,430639.0
2020-06-02 09:55:00,154.3,155.44,154.27,155.01,496294.0,154.3,155.44,154.27,155.01,496294.0
2020-06-02 10:00:00,154.95,155.33,154.2,154.8,507007.0,154.95,155.33,154.2,154.8,507007.0
2020-06-02 10:05:00,154.84,155.49,154.42,155.39,473422.0,154.84,155.49,154.42,155.39,473422.0
2020-06-02 10:10:00,155.37,155.79,154.71,155.22,621881.0,155.37,155.79,154.71,155.22,621881.0
2020-06-02 10:15:00,155.25,155.48,154.65,154.91,432691.0,155.25,155.48,154.65,154.91,432691.0
2020-06-02 10:20:00,154.91,155.16,154.25,154.93,460525.0,154.91,155.16,154.25,154.93,460525.0
2020-06-02 10:25:00,154.91,155.15,154.71,155.1,291133.0,154.91,155.15,154.71,155.1,291133.0
2020-06-02 10:30:00,155.13,155.32,154.11,154.11,465722.0,155.13,155.32,154.11,154.11,465722.0
2020-06-02 10:35:00,154.12,154.59,154.11,154.35,327591.0,154.12,154.59,154.11,154.35,327591.0
2020-06-02 10:40:00,154.33,154.48,153.51,153.52,445729.0,154.33,154.48,153.51,153.52,445729.0
2020-06-02 10:45:00,153.54,153.99,152.6,152.97,500497.0,153.54,153.99,152.6,152.97,500497.0
2020-06-02 10:50:00,152.97,153.28,152.4,153.08,455444.0,152.97,153.28,152.4,153.08,455444.0
2020-06-02 10:55:00,153.12,153.64,153.08,153.38,335952.0,153.12,153.64,153.08,153.38,335952.0
2020-06-02 11:00:00,153.43,153.59,152.3,152.86,386552.0,153.43,153.59,152.3,152.86,386552.0
2020-06-02 11:05:00,152.85,153.06,151.83,152.0,454085.0,152.85,153.06,151.83,152.0,454085.0
2020-06-02 11:10:00,151.98,152.67,151.81,152.04,416334.0,151.98,152.67,151.81,152.04,416334.0
2020-06-02 11:15:00,151.99,152.98,151.95,152.9,414979.0,151.99,152.98,151.95,152.9,414979.0
2020-06-02 11:20:00,152.89,152.9,152.32,152.5,206263.0,152.89,152.9,152.32,152.5,206263.0
2020-06-02 11:25:00,152.54,152.87,152.27,152.62,175612.0,152.54,152.87,152.27,152.62,175612.0
2020-06-02 11:30:00,152.68,152.82,152.35,152.63,177188.0,152.68,152.82,152.35,152.63,177188.0
2020-06-02 11:35:00,152.65,153.03,152.5,152.98,163020.0,152.65,153.03,152.5,152.98,163020.0
2020-06-02 11:40:00,153.0,153.34,152.92,153.23,215546.0,153.0,153.34,152.92,153.23,215546.0
2020-06-02 11:45:00,153.2,153.38,152.7,153.15,193039.0,153.2,153.38,152.7,153.15,193039.0
2020-06-02 11:50:00,153.15,153.71,152.96,153.52,189794.0,153.15,153.71,152.96,153.52,189794.0
2020-06-02 11:55:00,153.52,153.71,153.45,153.55,170113.0,153.52,153.71,153.45,153.55,170113.0
2020-06-02 12:00:00,153.56,153.67,153.06,153.27,161375.0,153.56,153.67,153.06,153.27,161375.0
2020-06-02 12:05:00,153.26,153.5,153.01,153.12,117614.0,153.26,153.5,153.01,153.12,117614.0
2020-06-02 12:10:00,153.07,153.56,153.05,153.3,119935.0,153.07,153.56,153.05,153.3,119935.0
2020-06-02 12:15:00,153.28,153.33,153.01,153.12,96576.0,153.28,153.33,153.01,153.12,96576.0
2020-06-02 12:20:00,153.08,153.63,153.08,153.5,140947.0,153.08,153.63,153.08,153.5,140947.0
2020-06-02 12:25:00,153.57,154.17,153.54,154.12,253926.0,153.57,154.17,153.54,154.12,253926.0
2020-06-02 12:30:00,154.1,154.17,153.76,154.02,151924.0,154.1,154.17,153.76,154.02,151924.0
2020-06-02 12:35:00,154.0,154.54,153.92,154.4,223502.0,154.0,154.54,153.92,154.4,223502.0
2020-06-02 12:40:00,154.41,154.78,154.21,154.62,236536.0,154.41,154.78,154.21,154.62,236536.0
2020-06-02 12:45:00,154.64,154.65,154.32,154.46,137975.0,154.64,154.65,154.32,154.46,137975.0
2020-06-02 12:50:00,154.45,154.53,154.1,154.4,110838.0,154.45,154.53,154.1,154.4,110838.0
2020-06-02 12:55:00,154.39,154.5,154.26,154.48,101646.0,154.39,154.5,154.26,154.48,101646.0
2020-06-02 13:00:00,154.48,154.7,154.31,154.64,113098.0,154.48,154.7,154.31,154.64,113098.0
2020-06-02 13:05:00,154.64,154.91,154.64,154.78,155644.0,154.64,154.91,154.64,154.78,155644.0
2020-06-02 13:10:00,154.79,154.91,154.48,154.81,150576.0,154.79,154.91,154.48,154.81,150576.0
2020-06-02 13:15:00,154.82,154.86,154.55,154.8,123622.0,154.82,154.86,154.55,154.8,123622.0
2020-06-02 13:20:00,154.75,154.76,154.26,154.44,124625.0,154.75,154.76,154.26,154.44,124625.0
2020-06-02 13:25:00,154.45,154.63,154.29,154.6,98562.0,154.45,154.63,154.29,154.6,98562.0
2020-06-02 13:30:00,154.59,154.61,154.26,154.45,117237.0,154.59,154.61,154.26,154.45,117237.0
2020-06-02 13:35:00,154.44,154.49,154.01,154.33,231912.0,154.44,154.49,154.01,154.33,231912.0
2020-06-02 13:40:00,154.31,154.55,154.26,154.29,95534.0,154.31,154.55,154.26,154.29,95534.0
2020-06-02 13:45:00,154.3,154.48,153.76,153.87,180969.0,154.3,154.48,153.76,153.87,180969.0
2020-06-02 13:50:00,153.87,154.14,153.82,154.01,181015.0,153.87,154.14,153.82,154.01,181015.0
2020-06-02 13:55:00,154.04,154.32,153.97,154.21,151783.0,154.04,154.32,153.97,154.21,151783.0
2020-06-02 14:00:00,154.21,154.7,154.11,154.44,156021.0,154.21,154.7,154.11,154.44,156021.0
2020-06-02 14:05:00,154.44,154.44,153.91,154.19,142245.0,154.44,154.44,153.91,154.19,142245.0
2020-06-02 14:10:00,154.14,154.27,153.55,153.55,177960.0,154.14,154.27,153.55,153.55,177960.0
2020-06-02 14:15:00,153.54,153.69,153.11,153.68,340339.0,153.54,153.69,153.11,153.68,340339.0
2020-06-02 14:20:00,153.63,153.66,153.46,153.51,94918.0,153.63,153.66,153.46,153.51,94918.0
2020-06-02 14:25:00,153.52,153.55,153.11,153.22,142004.0,153.52,153.55,153.11,153.22,142004.0
2020-06-02 14:30:00,153.23,153.23,152.85,152.9,198276.0,153.23,153.23,152.85,152.9,198276.0
2020-06-02 14:35:00,152.92,153.24,152.77,153.08,182184.0,152.92,153.24,152.77,153.08,182184.0
2020-06-02 14:40:00,153.04,153.55,153.03,153.42,161672.0,153.04,153.55,153.03,153.42,161672.0
2020-06-02 14:45:00,153.44,153.57,153.31,153.53,108673.0,153.44,153.57,153.31,153.53,108673.0
2020-06-02 14:50:00,153.52,153.81,153.44,153.69,194062.0,153.52,153.81,153.44,153.69,194062.0
2020-06-02 14:55:00,153.68,154.12,153.6,153.88,227721.0,153.68,154.12,153.6,153.88,227721.0
2020-06-02 15:00:00,153.89,153.99,153.4,153.63,179408.0,153.89,153.99,153.4,153.63,179408.0
2020-06-02 15:05:00,153.65,154.17,153.63,153.89,242877.0,153.65,154.17,153.63,153.89,242877.0
2020-06-02 15:10:00,153.88,154.04,153.52,153.61,182831.0,153.88,154.04,153.52,153.61,182831.0
2020-06-02 15:15:00,153.64,153.87,153.63,153.75,100732.0,153.64,153.87,153.63,153.75,100732.0
2020-06-02 15:20:00,153.75,153.76,153.25,153.35,153864.0,153.75,153.76,153.25,153.35,153864.0
2020-06-02 15:25:00,153.33,153.46,153.05,153.43,225955.0,153.33,153.46,153.05,153.43,225955.0
2020-06-02 15:30:00,153.45,153.58,153.14,153.31,167860.0,153.45,153.58,153.14,153.31,167860.0
2020-06-02 15:35:00,153.34,153.47,153.13,153.45,152530.0,153.34,153.47,153.13,153.45,152530.0
2020-06-02 15:40:00,153.46,153.47,153.03,153.08,166632.0,153.46,153.47,153.03,153.08,166632.0
2020-06-02 15:45:00,153.07,153.32,152.95,153.24,268082.0,153.07,153.32,152.95,153.24,268082.0
2020-06-02 15:50:00,153.3,153.58,153.05,153.19,376448.0,153.3,153.58,153.05,153.19,376448.0
2020-06-02 15:55:00,153.17,153.37,153.05,153.32,304039.0,153.17,153.37,153.05,153.32,304039.0
2020-06-03 09:30:00,157.1,158.08,156.67,157.52,1318025.0,157.1,158.08,156.67,157.52,1318025.0
2020-06-03 09:35:00,157.57,157.65,155.49,156.26,895040.0,157.57,157.65,155.49,156.26,895040.0
2020-06-03 09:40:00,156.26,156.83,155.87,156.69,587650.0,156.26,156.83,155.87,156.69,587650.0
2020-06-03 09:45:00,156.65,157.27,156.45,157.13,619294.0,156.65,157.27,156.45,157.13,619294.0
2020-06-03 09:50:00,157.15,157.73,157.1,157.26,565201.0,157.15,157.73,157.1,157.26,565201.0
2020-06-03 09:55:00,157.28,158.6,157.27,158.45,824418.0,157.28,158.6,157.27,158.45,824418.0
2020-06-03 10:00:00,158.47,159.37,158.46,159.04,800281.0,158.47,159.37,158.46,159.04,800281.0
2020-06-03 10:05:00,159.0,159.65,158.64,159.27,748577.0,159.0,159.65,158.64,159.27,748577.0
2020-06-03 10:10:00,159.22,159.5,158.85,159.16,514618.0,159.22,159.5,158.85,159.16,514618.0
2020-06-03 10:15:00,159.17,159.98,158.84,159.84,662363.0,159.17,159.98,158.84,159.84,662363.0
2020-06-03 10:20:00,159.87,160.34,159.56,160.27,680652.0,159.87,160.34,159.56,160.27,680652.0
2020-06-03 10:25:00,160.32,161.94,160.27,161.83,1050277.0,160.32,161.94,160.27,161.83,1050277.0
2020-06-03 10:30:00,161.87,162.63,161.38,162.25,968728.0,161.87,162.63,161.38,162.25,968728.0
2020-06-03 10:35:00,162.19,162.44,161.26,161.73,695187.0,162.19,162.44,161.26,161.73,695187.0
2020-06-03 10:40:00,161.7,163.0,161.67,162.97,707051.0,161.7,163.0,161.67,162.97,707051.0
2020-06-03 10:45:00,162.96,163.49,162.76,163.22,665981.0,162.96,163.49,162.76,163.22,665981.0
2020-06-03 10:50:00,163.29,163.63,162.81,163.07,536179.0,163.29,163.63,162.81,163.07,536179.0
2020-06-03 10:55:00,163.1,163.5,162.8,162.97,450570.0,163.1,163.5,162.8,162.97,450570.0
2020-06-03 11:00:00,162.95,163.36,162.64,163.33,569010.0,162.95,163.36,162.64,163.33,569010.0
2020-06-03 11:05:00,163.35,165.37,163.23,165.12,1249849.0,163.35,165.37,163.23,165.12,1249849.0
2020-06-03 11:10:00,165.11,166.15,165.08,165.87,1015088.0,165.11,166.15,165.08,165.87,1015088.0
2020-06-03 11:15:00,165.85,166.88,165.5,166.46,1063036.0,165.85,166.88,165.5,166.46,1063036.0
2020-06-03 11:20:00,166.5,166.8,165.85,166.42,872564.0,166.5,166.8,165.85,166.42,872564.0
2020-06-03 11:25:00,166.39,166.75,165.95,166.66,632047.0,166.39,166.75,165.95,166.66,632047.0
2020-06-03 11:30:00,166.66,169.48,166.66,169.44,1752313.0,166.66,169.48,166.66,169.44,1752313.0
2020-06-03 11:35:00,169.4,169.49,167.76,168.3,1342744.0,169.4,169.49,167.76,168.3,1342744.0
2020-06-03 11:40:00,168.3,169.0,168.1,168.55,826822.0,168.3,169.0,168.1,168.55,826822.0
2020-06-03 11:45:00,168.57,168.81,167.3,167.47,889890.0,168.57,168.81,167.3,167.47,889890.0
2020-06-03 11:50:00,167.45,167.86,166.5,166.96,1002886.0,167.45,167.86,166.5,166.96,1002886.0
2020-06-03 11:55:00,166.98,168.1,166.71,167.57,736384.0,166.98,168.1,166.71,167.57,736384.0
2020-06-03 12:00:00,167.57,168.71,167.51,167.9,706872.0,167.57,168.71,167.51,167.9,706872.0
2020-06-03 12:05:00,167.88,168.15,166.66,167.02,651151.0,167.88,168.15,166.66,167.02,651151.0
2020-06-03 12:10:00,167.04,167.46,166.79,167.19,538008.0,167.04,167.46,166.79,167.19,538008.0
2020-06-03 12:15:00,167.22,167.3,166.17,166.35,632640.0,167.22,167.3,166.17,166.35,632640.0
2020-06-03 12:20:00,166.34,166.51,164.87,164.96,1276800.0,166.34,166.51,164.87,164.96,1276800.0
2020-06-03 12:25:00,164.96,166.33,164.96,166.15,877493.0,164.96,166.33,164.96,166.15,877493.0
2020-06-03 12:30:00,166.15,166.9,166.14,166.31,602320.0,166.15,166.9,166.14,166.31,602320.0
2020-06-03 12:35:00,166.33,166.47,165.69,166.35,500428.0,166.33,166.47,165.69,166.35,500428.0
2020-06-03 12:40:00,166.33,167.48,166.31,166.85,577153.0,166.33,167.48,166.31,166.85,577153.0
2020-06-03 12:45:00,166.86,167.04,166.01,166.15,366028.0,166.86,167.04,166.01,166.15,366028.0
2020-06-03 12:50:00,166.14,166.95,166.1,166.77,588117.0,166.14,166.95,166.1,166.77,588117.0
2020-06-03 12:55:00,166.74,167.1,166.6,166.69,348686.0,166.74,167.1,166.6,166.69,348686.0
2020-06-03 13:00:00,166.72,167.29,166.66,167.18,311151.0,166.72,167.29,166.66,167.18,311151.0
2020-06-03 13:05:00,167.16,167.83,167.08,167.65,360369.0,167.16,167.83,167.08,167.65,360369.0
2020-06-03 13:10:00,167.65,168.18,167.45,168.18,436811.0,167.65,168.18,167.45,168.18,436811.0
2020-06-03 13:15:00,168.15,168.38,167.77,168.2,485287.0,168.15,168.38,167.77,168.2,485287.0
2020-06-03 13:20:00,168.15,168.3,167.9,168.3,287072.0,168.15,168.3,167.9,168.3,287072.0
2020-06-03 13:25:00,168.3,168.64,167.12,167.54,585690.0,168.3,168.64,167.12,167.54,585690.0
2020-06-03 13:30:00,167.57,167.8,166.8,167.74,481601.0,167.57,167.8,166.8,167.74,481601.0
2020-06-03 13:35:00,167.75,168.04,167.31,167.33,268139.0,167.75,168.04,167.31,167.33,268139.0
2020-06-03 13:40:00,167.33,168.06,167.24,167.8,328301.0,167.33,168.06,167.24,167.8,328301.0
2020-06-03 13:45:00,167.76,168.7,167.56,168.63,390995.0,167.76,168.7,167.56,168.63,390995.0
2020-06-03 13:50:00,168.62,168.65,167.9,168.46,371106.0,168.62,168.65,167.9,168.46,371106.0
2020-06-03 13:55:00,168.45,168.98,168.19,168.9,302672.0,168.45,168.98,168.19,168.9,302672.0
2020-06-03 14:00:00,168.91,169.45,168.78,169.21,668279.0,168.91,169.45,168.78,169.21,668279.0
2020-06-03 14:05:00,169.19,169.5,168.88,169.38,474024.0,169.19,169.5,168.88,169.38,474024.0
2020-06-03 14:10:00,169.37,169.79,169.11,169.79,440558.0,169.37,169.79,169.11,169.79,440558.0
2020-06-03 14:15:00,169.77,171.19,169.75,170.86,1126578.0,169.77,171.19,169.75,170.86,1126578.0
2020-06-03 14:20:00,170.88,170.92,169.91,170.7,796822.0,170.88,170.92,169.91,170.7,796822.0
2020-06-03 14:25:00,170.7,171.64,170.4,171.53,817263.0,170.7,171.64,170.4,171.53,817263.0
2020-06-03 14:30:00,171.55,171.91,170.99,171.89,731435.0,171.55,171.91,170.99,171.89,731435.0
2020-06-03 14:35:00,171.87,173.0,171.7,172.5,1155750.0,171.87,173.0,171.7,172.5,1155750.0
2020-06-03 14:40:00,172.5,173.5,172.49,173.09,1196672.0,172.5,173.5,172.49,173.09,1196672.0
2020-06-03 14:45:00,173.09,173.35,172.31,172.53,960225.0,173.09,173.35,172.31,172.53,960225.0
2020-06-03 14:50:00,172.51,172.82,171.77,172.55,899990.0,172.51,172.82,171.77,172.55,899990.0
2020-06-03 14:55:00,172.56,172.6,171.61,171.61,669713.0,172.56,172.6,171.61,171.61,669713.0
2020-06-03 15:00:00,171.66,173.03,171.58,172.98,830342.0,171.66,173.03,171.58,172.98,830342.0
2020-06-03 15:05:00,172.98,173.55,172.56,173.12,842729.0,172.98,173.55,172.56,173.12,842729.0
2020-06-03 15:10:00,173.07,173.29,172.54,172.97,566586.0,173.07,173.29,172.54,172.97,566586.0
2020-06-03 15:15:00,172.97,172.99,171.84,172.28,737588.0,172.97,172.99,171.84,172.28,737588.0
2020-06-03 15:20:00,172.3,172.85,171.25,172.43,787817.0,172.3,172.85,171.25,172.43,787817.0
2020-06-03 15:25:00,172.43,172.84,172.04,172.57,542253.0,172.43,172.84,172.04,172.57,542253.0
2020-06-03 15:30:00,172.59,173.0,172.35,172.79,487694.0,172.59,173.0,172.35,172.79,487694.0
2020-06-03 15:35:00,172.81,173.4,172.56,173.35,614325.0,172.81,173.4,172.56,173.35,614325.0
2020-06-03 15:40:00,173.35,173.78,173.11,173.36,889638.0,173.35,173.78,173.11,173.36,889638.0
2020-06-03 15:45:00,173.38,173.48,172.69,172.84,766236.0,173.38,173.48,172.69,172.84,766236.0
2020-06-03 15:50:00,172.88,173.21,172.41,173.09,861067.0,172.88,173.21,172.41,173.09,861067.0
2020-06-03 15:55:00,173.11,173.22,172.53,173.07,1046194.0,173.11,173.22,172.53,173.07,1046194.0
2020-06-04 09:30:00,181.44,184.71,179.5,184.55,3008593.0,181.44,184.71,179.5,184.55,3008593.0
2020-06-04 09:35:00,184.63,186.1,183.54,184.53,2523580.0,184.63,186.1,183.54,184.53,2523580.0
2020-06-04 09:40:00,184.49,184.49,181.5,181.62,1511739.0,184.49,184.49,181.5,181.62,1511739.0
2020-06-04 09:45:00,181.66,181.8,177.4,177.9,2105004.0,181.66,181.8,177.4,177.9,2105004.0
2020-06-04 09:50:00,177.94,181.8,177.75,181.33,1860206.0,177.94,181.8,177.75,181.33,1860206.0
2020-06-04 09:55:00,181.32,181.84,180.43,180.79,944381.0,181.32,181.84,180.43,180.79,944381.0
2020-06-04 10:00:00,180.82,182.54,180.67,182.29,1002936.0,180.82,182.54,180.67,182.29,1002936.0
2020-06-04 10:05:00,182.29,183.29,180.82,181.08,1004097.0,182.29,183.29,180.82,181.08,1004097.0
2020-06-04 10:10:00,181.06,181.29,179.89,181.04,822179.0,181.06,181.29,179.89,181.04,822179.0
2020-06-04 10:15:00,181.08,181.79,180.17,181.75,622269.0,181.08,181.79,180.17,181.75,622269.0
2020-06-04 10:20:00,181.77,182.65,181.0,182.53,571117.0,181.77,182.65,181.0,182.53,571117.0
2020-06-04 10:25:00,182.54,184.31,182.2,184.27,974197.0,182.54,184.31,182.2,184.27,974197.0
2020-06-04 10:30:00,184.25,186.1,184.18,185.84,1539385.0,184.25,186.1,184.18,185.84,1539385.0
2020-06-04 10:35:00,185.9,186.69,183.81,184.31,1364707.0,185.9,186.69,183.81,184.31,1364707.0
2020-06-04 10:40:00,184.3,185.43,184.27,185.07,732180.0,184.3,185.43,184.27,185.07,732180.0
2020-06-04 10:45:00,185.02,186.42,185.0,186.14,803101.0,185.02,186.42,185.0,186.14,803101.0
2020-06-04 10:50:00,186.13,186.19,184.82,185.89,712630.0,186.13,186.19,184.82,185.89,712630.0
2020-06-04 10:55:00,185.95,188.41,185.87,188.37,1349740.0,185.95,188.41,185.87,188.37,1349740.0
2020-06-04 11:00:00,188.4,188.6,187.01,187.02,924822.0,188.4,188.6,187.01,187.02,924822.0
2020-06-04 11:05:00,187.05,188.32,186.84,186.92,961058.0,187.05,188.32,186.84,186.92,961058.0
2020-06-04 11:10:00,187.02,187.04,184.51,184.99,1079122.0,187.02,187.04,184.51,184.99,1079122.0
2020-06-04 11:15:00,185.0,185.89,183.5,183.58,800780.0,185.0,185.89,183.5,183.58,800780.0
2020-06-04 11:20:00,183.63,186.51,183.08,185.59,1058751.0,183.63,186.51,183.08,185.59,1058751.0
2020-06-04 11:25:00,185.54,185.7,184.33,184.89,619281.0,185.54,185.7,184.33,184.89,619281.0
2020-06-04 11:30:00,184.87,186.2,184.82,185.93,560815.0,184.87,186.2,184.82,185.93,560815.0
2020-06-04 11:35:00,185.88,186.54,185.6,186.26,509421.0,185.88,186.54,185.6,186.26,509421.0
2020-06-04 11:40:00,186.34,186.36,184.8,185.42,417927.0,186.34,186.36,184.8,185.42,417927.0
2020-06-04 11:45:00,185.43,185.66,184.95,185.15,292950.0,185.43,185.66,184.95,185.15,292950.0
2020-06-04 11:50:00,185.12,185.5,184.4,185.31,354858.0,185.12,185.5,184.4,185.31,354858.0
2020-06-04 11:55:00,185.33,186.0,185.09,185.97,366338.0,185.33,186.0,185.09,185.97,366338.0
2020-06-04 12:00:00,185.97,186.1,185.54,185.8,354895.0,185.97,186.1,185.54,185.8,354895.0
2020-06-04 12:05:00,185.84,186.4,185.56,186.18,411154.0,185.84,186.4,185.56,186.18,411154.0
2020-06-04 12:10:00,186.13,186.34,185.13,185.5,344415.0,186.13,186.34,185.13,185.5,344415.0
2020-06-04 12:15:00,185.51,185.52,184.5,184.88,424736.0,185.51,185.52,184.5,184.88,424736.0
2020-06-04 12:20:00,184.92,185.0,183.61,184.05,471348.0,184.92,185.0,183.61,184.05,471348.0
2020-06-04 12:25:00,184.06,184.25,182.69,183.06,773593.0,184.06,184.25,182.69,183.06,773593.0
2020-06-04 12:30:00,183.11,183.11,181.01,182.05,891909.0,183.11,183.11,181.01,182.05,891909.0
2020-06-04 12:35:00,182.0,183.61,182.0,182.77,678695.0,182.0,183.61,182.0,182.77,678695.0
2020-06-04 12:40:00,182.74,183.06,182.0,182.0,378654.0,182.74,183.06,182.0,182.0,378654.0
2020-06-04 12:45:00,181.97,182.37,180.71,180.92,598983.0,181.97,182.37,180.71,180.92,598983.0
2020-06-04 12:50:00,180.92,181.99,180.91,181.8,479572.0,180.92,181.99,180.91,181.8,479572.0
2020-06-04 12:55:00,181.79,182.86,181.25,182.42,484193.0,181.79,182.86,181.25,182.42,484193.0
2020-06-04 13:00:00,182.44,183.4,182.31,182.64,502370.0,182.44,183.4,182.31,182.64,502370.0
2020-06-04 13:05:00,182.64,183.88,182.6,183.76,417877.0,182.64,183.88,182.6,183.76,417877.0
2020-06-04 13:10:00,183.76,184.24,183.18,183.96,530187.0,183.76,184.24,183.18,183.96,530187.0
2020-06-04 13:15:00,183.95,184.43,183.6,183.82,481548.0,183.95,184.43,183.6,183.82,481548.0
2020-06-04 13:20:00,183.81,184.97,183.6,184.9,608047.0,183.81,184.97,183.6,184.9,608047.0
2020-06-04 13:25:00,184.97,185.17,184.32,184.41,566972.0,184.97,185.17,184.32,184.41,566972.0
2020-06-04 13:30:00,184.4,185.18,184.09,184.55,445606.0,184.4,185.18,184.09,184.55,445606.0
2020-06-04 13:35:00,184.59,185.53,184.41,185.24,478780.0,184.59,185.53,184.41,185.24,478780.0
2020-06-04 13:40:00,185.28,185.93,185.07,185.29,549960.0,185.28,185.93,185.07,185.29,549960.0
2020-06-04 13:45:00,185.32,185.53,184.8,185.24,513460.0,185.32,185.53,184.8,185.24,513460.0
2020-06-04 13:50:00,185.22,185.24,182.85,183.61,796220.0,185.22,185.24,182.85,183.61,796220.0
2020-06-04 13:55:00,183.66,184.49,183.16,184.46,475987.0,183.66,184.49,183.16,184.46,475987.0
2020-06-04 14:00:00,184.43,185.07,184.35,184.64,417641.0,184.43,185.07,184.35,184.64,417641.0
2020-06-04 14:05:00,184.56,184.89,184.02,184.62,334272.0,184.56,184.89,184.02,184.62,334272.0
2020-06-04 14:10:00,184.66,185.25,184.58,184.94,356070.0,184.66,185.25,184.58,184.94,356070.0
2020-06-04 14:15:00,184.97,185.1,184.18,184.56,297649.0,184.97,185.1,184.18,184.56,297649.0
2020-06-04 14:20:00,184.57,184.75,184.12,184.62,249579.0,184.57,184.75,184.12,184.62,249579.0
2020-06-04 14:25:00,184.63,185.63,184.6,185.55,485843.0,184.63,185.63,184.6,185.55,485843.0
2020-06-04 14:30:00,185.52,185.76,184.69,185.27,411418.0,185.52,185.76,184.69,185.27,411418.0
2020-06-04 14:35:00,185.23,186.39,184.98,186.29,485934.0,185.23,186.39,184.98,186.29,485934.0
2020-06-04 14:40:00,186.28,186.54,185.76,186.32,546148.0,186.28,186.54,185.76,186.32,546148.0
2020-06-04 14:45:00,186.35,186.53,185.8,186.4,376932.0,186.35,186.53,185.8,186.4,376932.0
2020-06-04 14:50:00,186.4,186.54,186.02,186.05,312992.0,186.4,186.54,186.02,186.05,312992.0
2020-06-04 14:55:00,186.07,186.21,183.1,183.13,810218.0,186.07,186.21,183.1,183.13,810218.0
2020-06-04 15:00:00,183.16,184.8,183.1,184.32,573260.0,183.16,184.8,183.1,184.32,573260.0
2020-06-04 15:05:00,184.37,184.42,183.23,183.5,382337.0,184.37,184.42,183.23,183.5,382337.0
2020-06-04 15:10:00,183.46,183.67,181.83,181.96,587116.0,183.46,183.67,181.83,181.96,587116.0
2020-06-04 15:15:00,181.98,183.07,181.45,182.7,671737.0,181.98,183.07,181.45,182.7,671737.0
2020-06-04 15:20:00,182.7,183.29,182.3,182.94,422999.0,182.7,183.29,182.3,182.94,422999.0
2020-06-04 15:25:00,182.93,183.79,182.91,183.65,413320.0,182.93,183.79,182.91,183.65,413320.0
2020-06-04 15:30:00,183.69,184.75,183.64,183.84,662538.0,183.69,184.75,183.64,183.84,662538.0
2020-06-04 15:35:00,183.85,184.26,182.64,182.89,574337.0,183.85,184.26,182.64,182.89,574337.0
2020-06-04 15:40:00,182.85,184.0,182.69,183.47,450074.0,182.85,184.0,182.69,183.47,450074.0
2020-06-04 15:45:00,183.45,183.93,183.1,183.49,404594.0,183.45,183.93,183.1,183.49,404594.0
2020-06-04 15:50:00,183.45,183.81,183.2,183.74,519079.0,183.45,183.81,183.2,183.74,519079.0
2020-06-04 15:55:00,183.75,184.45,183.67,184.3,666551.0,183.75,184.45,183.67,184.3,666551.0
2020-06-05 09:30:00,205.0,205.12,199.6,200.2,2962176.0,205.0,205.12,199.6,200.2,2962176.0
2020-06-05 09:35:00,200.17,201.11,197.36,200.54,1776947.0,200.17,201.11,197.36,200.54,1776947.0
2020-06-05 09:40:00,200.46,204.48,200.04,204.42,1566528.0,200.46,204.48,200.04,204.42,1566528.0
2020-06-05 09:45:00,204.42,204.46,202.6,203.07,1224022.0,204.42,204.46,202.6,203.07,1224022.0
2020-06-05 09:50:00,203.03,203.19,199.94,202.35,1362994.0,203.03,203.19,199.94,202.35,1362994.0
2020-06-05 09:55:00,202.38,202.48,200.02,201.11,1119432.0,202.38,202.48,200.02,201.11,1119432.0
2020-06-05 10:00:00,201.13,202.0,200.4,201.28,877464.0,201.13,202.0,200.4,201.28,877464.0
2020-06-05 10:05:00,201.23,204.09,200.98,203.96,1151738.0,201.23,204.09,200.98,203.96,1151738.0
2020-06-05 10:10:00,203.95,204.8,202.58,204.11,1239386.0,203.95,204.8,202.58,204.11,1239386.0
2020-06-05 10:15:00,204.12,204.24,202.88,202.93,843573.0,204.12,204.24,202.88,202.93,843573.0
2020-06-05 10:20:00,202.92,204.09,202.52,203.19,694401.0,202.92,204.09,202.52,203.19,694401.0
2020-06-05 10:25:00,203.19,203.74,201.55,202.95,711884.0,203.19,203.74,201.55,202.95,711884.0
2020-06-05 10:30:00,202.98,203.08,201.9,202.07,534615.0,202.98,203.08,201.9,202.07,534615.0
2020-06-05 10:35:00,202.03,203.71,201.36,203.05,719864.0,202.03,203.71,201.36,203.05,719864.0
2020-06-05 10:40:00,203.07,205.34,202.55,205.28,996095.0,203.07,205.34,202.55,205.28,996095.0
2020-06-05 10:45:00,205.24,206.91,204.87,206.7,1452959.0,205.24,206.91,204.87,206.7,1452959.0
2020-06-05 10:50:00,206.76,208.09,206.3,207.97,1306699.0,206.76,208.09,206.3,207.97,1306699.0
2020-06-05 10:55:00,207.9,209.28,207.19,209.14,1270222.0,207.9,209.28,207.19,209.14,1270222.0
2020-06-05 11:00:00,209.15,212.8,208.71,212.0,2061121.0,209.15,212.8,208.71,212.0,2061121.0
2020-06-05 11:05:00,212.01,212.9,209.67,210.38,1859889.0,212.01,212.9,209.67,210.38,1859889.0
2020-06-05 11:10:00,210.38,214.55,210.34,214.47,1572503.0,210.38,214.55,210.34,214.47,1572503.0
2020-06-05 11:15:00,214.49,214.6,212.43,213.1,1362541.0,214.49,214.6,212.43,213.1,1362541.0
2020-06-05 11:20:00,213.2,215.0,213.0,214.86,1725448.0,213.2,215.0,213.0,214.86,1725448.0
2020-06-05 11:25:00,214.86,218.12,214.57,217.45,2186408.0,214.86,218.12,214.57,217.45,2186408.0
2020-06-05 11:30:00,217.37,218.79,216.15,217.31,1942780.0,217.37,218.79,216.15,217.31,1942780.0
2020-06-05 11:35:00,217.33,217.75,214.4,216.1,1901082.0,217.33,217.75,214.4,216.1,1901082.0
2020-06-05 11:40:00,216.04,216.85,214.26,215.51,1361238.0,216.04,216.85,214.26,215.51,1361238.0
2020-06-05 11:45:00,215.55,216.0,214.34,215.49,1062734.0,215.55,216.0,214.34,215.49,1062734.0
2020-06-05 11:50:00,215.49,217.34,215.15,216.53,1377582.0,215.49,217.34,215.15,216.53,1377582.0
2020-06-05 11:55:00,216.43,216.61,214.47,215.29,1053063.0,216.43,216.61,214.47,215.29,1053063.0
2020-06-05 12:00:00,215.27,216.5,214.81,215.85,928589.0,215.27,216.5,214.81,215.85,928589.0
2020-06-05 12:05:00,215.79,216.5,215.38,215.64,847671.0,215.79,216.5,215.38,215.64,847671.0
2020-06-05 12:10:00,215.66,216.25,212.66,213.31,1351411.0,215.66,216.25,212.66,213.31,1351411.0
2020-06-05 12:15:00,213.35,213.65,210.2,210.66,1662079.0,213.35,213.65,210.2,210.66,1662079.0
2020-06-05 12:20:00,210.71,212.94,210.63,211.87,1250991.0,210.71,212.94,210.63,211.87,1250991.0
2020-06-05 12:25:00,211.87,213.5,211.71,213.03,946671.0,211.87,213.5,211.71,213.03,946671.0
2020-06-05 12:30:00,213.0,213.05,211.25,212.31,667510.0,213.0,213.05,211.25,212.31,667510.0
2020-06-05 12:35:00,212.22,213.8,212.16,213.79,800223.0,212.22,213.8,212.16,213.79,800223.0
2020-06-05 12:40:00,213.79,213.8,212.52,212.99,601227.0,213.79,213.8,212.52,212.99,601227.0
2020-06-05 12:45:00,213.02,214.61,213.01,214.06,827645.0,213.02,214.61,213.01,214.06,827645.0
2020-06-05 12:50:00,214.01,214.49,213.8,214.16,516527.0,214.01,214.49,213.8,214.16,516527.0
2020-06-05 12:55:00,214.2,214.44,213.5,214.06,479363.0,214.2,214.44,213.5,214.06,479363.0
2020-06-05 13:00:00,214.1,214.27,213.01,213.19,479522.0,214.1,214.27,213.01,213.19,479522.0
2020-06-05 13:05:00,213.08,213.98,213.08,213.77,362813.0,213.08,213.98,213.08,213.77,362813.0
2020-06-05 13:10:00,213.81,213.84,212.71,212.81,562724.0,213.81,213.84,212.71,212.81,562724.0
2020-06-05 13:15:00,212.8,212.8,210.44,210.76,947304.0,212.8,212.8,210.44,210.76,947304.0
2020-06-05 13:20:00,210.81,212.47,210.28,212.08,963414.0,210.81,212.47,210.28,212.08,963414.0
2020-06-05 13:25:00,212.09,212.3,211.6,211.84,436806.0,212.09,212.3,211.6,211.84,436806.0
2020-06-05 13:30:00,211.81,211.93,210.75,211.16,435914.0,211.81,211.93,210.75,211.16,435914.0
2020-06-05 13:35:00,211.11,211.19,209.5,209.52,845305.0,211.11,211.19,209.5,209.52,845305.0
2020-06-05 13:40:00,209.58,210.64,208.06,210.32,1277203.0,209.58,210.64,208.06,210.32,1277203.0
2020-06-05 13:45:00,210.34,210.6,208.85,209.42,642946.0,210.34,210.6,208.85,209.42,642946.0
2020-06-05 13:50:00,209.45,210.06,208.7,209.63,539963.0,209.45,210.06,208.7,209.63,539963.0
2020-06-05 13:55:00,209.67,209.7,206.2,206.87,1095140.0,209.67,209.7,206.2,206.87,1095140.0
2020-06-05 14:00:00,206.78,207.99,206.42,207.32,983581.0,206.78,207.99,206.42,207.32,983581.0
2020-06-05 14:05:00,207.34,207.75,206.59,206.92,649645.0,207.34,207.75,206.59,206.92,649645.0
2020-06-05 14:10:00,206.92,207.68,205.38,206.12,875861.0,206.92,207.68,205.38,206.12,875861.0
2020-06-05 14:15:00,206.13,207.13,205.44,206.85,841812.0,206.13,207.13,205.44,206.85,841812.0
2020-06-05 14:20:00,206.85,206.99,204.48,204.57,839887.0,206.85,206.99,204.48,204.57,839887.0
2020-06-05 14:25:00,204.6,205.13,202.0,203.23,1496803.0,204.6,205.13,202.0,203.23,1496803.0
2020-06-05 14:30:00,203.2,205.9,203.14,205.37,1273151.0,203.2,205.9,203.14,205.37,1273151.0
2020-06-05 14:35:00,205.35,207.23,204.42,207.11,992136.0,205.35,207.23,204.42,207.11,992136.0
2020-06-05 14:40:00,207.08,208.48,207.02,207.71,1192182.0,207.08,208.48,207.02,207.71,1192182.0
2020-06-05 14:45:00,207.71,208.19,206.34,206.52,876314.0,207.71,208.19,206.34,206.52,876314.0
2020-06-05 14:50:00,206.51,207.25,205.13,205.77,879422.0,206.51,207.25,205.13,205.77,879422.0
2020-06-05 14:55:00,205.69,206.98,205.25,206.9,654500.0,205.69,206.98,205.25,206.9,654500.0
2020-06-05 15:00:00,206.87,207.94,206.62,207.8,778414.0,206.87,207.94,206.62,207.8,778414.0
2020-06-05 15:05:00,207.8,208.05,205.24,206.31,950346.0,207.8,208.05,205.24,206.31,950346.0
2020-06-05 15:10:00,206.24,206.37,203.96,204.51,896719.0,206.24,206.37,203.96,204.51,896719.0
2020-06-05 15:15:00,204.46,205.39,203.83,205.36,775882.0,204.46,205.39,203.83,205.36,775882.0
2020-06-05 15:20:00,205.39,206.0,204.25,204.72,896641.0,205.39,206.0,204.25,204.72,896641.0
2020-06-05 15:25:00,204.72,205.26,204.3,204.58,707330.0,204.72,205.26,204.3,204.58,707330.0
2020-06-05 15:30:00,204.5,204.67,203.03,203.3,941529.0,204.5,204.67,203.03,203.3,941529.0
2020-06-05 15:35:00,203.29,204.11,202.8,202.88,850998.0,203.29,204.11,202.8,202.88,850998.0
2020-06-05 15:40:00,202.85,204.54,202.55,204.31,966343.0,202.85,204.54,202.55,204.31,966343.0
2020-06-05 15:45:00,204.32,205.0,203.54,204.8,909803.0,204.32,205.0,203.54,204.8,909803.0
2020-06-05 15:50:00,204.91,206.3,204.53,205.41,1189512.0,204.91,206.3,204.53,205.41,1189512.0
2020-06-05 15:55:00,205.4,206.19,204.16,205.34,1365278.0,205.4,206.19,204.16,205.34,1365278.0
2020-06-08 09:30:00,222.9,223.1,218.93,219.71,2661985.0,222.9,223.1,218.93,219.71,2661985.0
2020-06-08 09:35:00,219.72,225.87,219.51,225.31,2299526.0,219.72,225.87,219.51,225.31,2299526.0
2020-06-08 09:40:00,225.3,228.53,223.75,227.87,2336765.0,225.3,228.53,223.75,227.87,2336765.0
2020-06-08 09:45:00,227.8,228.53,225.3,227.3,1961545.0,227.8,228.53,225.3,227.3,1961545.0
2020-06-08 09:50:00,227.31,229.95,225.3,229.91,2042055.0,227.31,229.95,225.3,229.91,2042055.0
2020-06-08 09:55:00,229.94,229.95,227.51,228.88,1477186.0,229.94,229.95,227.51,228.88,1477186.0
2020-06-08 10:00:00,228.8,230.0,226.86,228.88,1803756.0,228.8,230.0,226.86,228.88,1803756.0
2020-06-08 10:05:00,228.9,230.0,227.51,229.41,1485094.0,228.9,230.0,227.51,229.41,1485094.0
2020-06-08 10:10:00,229.47,231.75,228.0,230.63,1923484.0,229.47,231.75,228.0,230.63,1923484.0
2020-06-08 10:15:00,230.7,233.92,230.64,233.27,2051994.0,230.7,233.92,230.64,233.27,2051994.0
2020-06-08 10:20:00,233.27,234.2,231.57,232.21,1577456.0,233.27,234.2,231.57,232.21,1577456.0
2020-06-08 10:25:00,232.28,233.52,231.01,231.83,1575529.0,232.28,233.52,231.01,231.83,1575529.0
2020-06-08 10:30:00,231.84,232.55,230.01,230.44,1266155.0,231.84,232.55,230.01,230.44,1266155.0
2020-06-08 10:35:00,230.34,230.54,228.1,229.51,1538376.0,230.34,230.54,228.1,229.51,1538376.0
2020-06-08 10:40:00,229.51,231.13,228.3,229.81,1276220.0,229.51,231.13,228.3,229.81,1276220.0
2020-06-08 10:45:00,229.88,230.41,228.3,229.43,793411.0,229.88,230.41,228.3,229.43,793411.0
2020-06-08 10:50:00,229.48,229.88,228.75,229.33,655960.0,229.48,229.88,228.75,229.33,655960.0
2020-06-08 10:55:00,229.38,230.64,229.16,230.01,810962.0,229.38,230.64,229.16,230.01,810962.0
2020-06-08 11:00:00,230.07,232.02,229.75,231.74,1011359.0,230.07,232.02,229.75,231.74,1011359.0
2020-06-08 11:05:00,231.84,231.94,230.15,231.1,729328.0,231.84,231.94,230.15,231.1,729328.0
2020-06-08 11:10:00,231.14,233.49,231.04,233.21,1111682.0,231.14,233.49,231.04,233.21,1111682.0
2020-06-08 11:15:00,233.19,233.54,232.54,233.37,783035.0,233.19,233.54,232.54,233.37,783035.0
2020-06-08 11:20:00,233.35,233.38,231.54,231.55,773142.0,233.35,233.38,231.54,231.55,773142.0
2020-06-08 11:25:00,231.56,232.42,231.35,231.39,580855.0,231.56,232.42,231.35,231.39,580855.0
2020-06-08 11:30:00,231.39,232.1,230.72,230.98,572710.0,231.39,232.1,230.72,230.98,572710.0
2020-06-08 11:35:00,231.01,231.1,229.02,229.28,717532.0,231.01,231.1,229.02,229.28,717532.0
2020-06-08 11:40:00,229.31,230.49,229.02,229.7,838863.0,229.31,230.49,229.02,229.7,838863.0
2020-06-08 11:45:00,229.66,230.69,229.51,229.65,682874.0,229.66,230.69,229.51,229.65,682874.0
2020-06-08 11:50:00,229.61,229.73,228.0,228.82,868077.0,229.61,229.73,228.0,228.82,868077.0
2020-06-08 11:55:00,228.86,229.39,228.35,228.8,540357.0,228.86,229.39,228.35,228.8,540357.0
2020-06-08 12:00:00,228.87,229.9,228.87,229.62,545599.0,228.87,229.9,228.87,229.62,545599.0
2020-06-08 12:05:00,229.6,230.23,229.0,229.98,441912.0,229.6,230.23,229.0,229.98,441912.0
2020-06-08 12:10:00,229.95,230.6,229.1,229.11,570556.0,229.95,230.6,229.1,229.11,570556.0
2020-06-08 12:15:00,229.14,230.08,229.05,229.81,484444.0,229.14,230.08,229.05,229.81,484444.0
2020-06-08 12:20:00,229.81,230.4,228.8,229.09,494787.0,229.81,230.4,228.8,229.09,494787.0
2020-06-08 12:25:00,229.17,229.4,227.29,228.11,615818.0,229.17,229.4,227.29,228.11,615818.0
2020-06-08 12:30:00,228.12,228.34,226.68,228.18,717103.0,228.12,228.34,226.68,228.18,717103.0
2020-06-08 12:35:00,228.25,228.97,227.98,228.71,502275.0,228.25,228.97,227.98,228.71,502275.0
2020-06-08 12:40:00,228.73,228.75,226.8,227.5,726611.0,228.73,228.75,226.8,227.5,726611.0
2020-06-08 12:45:00,227.5,228.61,227.42,228.47,398413.0,227.5,228.61,227.42,228.47,398413.0
2020-06-08 12:50:00,228.43,229.42,227.97,228.81,499093.0,228.43,229.42,227.97,228.81,499093.0
2020-06-08 12:55:00,228.88,229.8,228.64,229.15,350695.0,228.88,229.8,228.64,229.15,350695.0
2020-06-08 13:00:00,229.13,229.96,228.86,229.92,409583.0,229.13,229.96,228.86,229.92,409583.0
2020-06-08 13:05:00,229.96,231.7,229.58,230.84,845543.0,229.96,231.7,229.58,230.84,845543.0
2020-06-08 13:10:00,230.88,231.09,229.92,230.09,503963.0,230.88,231.09,229.92,230.09,503963.0
2020-06-08 13:15:00,230.08,230.48,229.41,229.57,436306.0,230.08,230.48,229.41,229.57,436306.0
2020-06-08 13:20:00,229.57,229.98,229.15,229.66,355176.0,229.57,229.98,229.15,229.66,355176.0
2020-06-08 13:25:00,229.61,229.73,228.53,228.77,368999.0,229.61,229.73,228.53,228.77,368999.0
2020-06-08 13:30:00,228.75,229.69,227.79,229.69,697028.0,228.75,229.69,227.79,229.69,697028.0
2020-06-08 13:35:00,229.62,229.84,228.77,229.27,533213.0,229.62,229.84,228.77,229.27,533213.0
2020-06-08 13:40:00,229.26,229.48,228.66,228.95,296759.0,229.26,229.48,228.66,228.95,296759.0
2020-06-08 13:45:00,228.94,229.16,228.71,228.94,274808.0,228.94,229.16,228.71,228.94,274808.0
2020-06-08 13:50:00,228.96,229.87,228.83,229.3,341755.0,228.96,229.87,228.83,229.3,341755.0
2020-06-08 13:55:00,229.3,230.41,229.18,230.26,393319.0,229.3,230.41,229.18,230.26,393319.0
2020-06-08 14:00:00,230.24,230.27,228.8,229.23,581943.0,230.24,230.27,228.8,229.23,581943.0
2020-06-08 14:05:00,229.25,230.09,229.12,230.05,439121.0,229.25,230.09,229.12,230.05,439121.0
2020-06-08 14:10:00,230.04,230.5,229.67,229.7,446907.0,230.04,230.5,229.67,229.7,446907.0
2020-06-08 14:15:00,229.81,230.05,228.75,228.93,540980.0,229.81,230.05,228.75,228.93,540980.0
2020-06-08 14:20:00,228.97,229.26,227.91,228.74,663598.0,228.97,229.26,227.91,228.74,663598.0
2020-06-08 14:25:00,228.73,229.07,228.41,228.92,404013.0,228.73,229.07,228.41,228.92,404013.0
2020-06-08 14:30:00,228.94,229.25,228.6,229.08,333334.0,228.94,229.25,228.6,229.08,333334.0
2020-06-08 14:35:00,229.06,229.4,227.8,227.94,534241.0,229.06,229.4,227.8,227.94,534241.0
2020-06-08 14:40:00,227.92,229.0,227.9,228.65,400189.0,227.92,229.0,227.9,228.65,400189.0
2020-06-08 14:45:00,228.67,229.01,228.36,228.83,299339.0,228.67,229.01,228.36,228.83,299339.0
2020-06-08 14:50:00,228.86,228.98,228.41,228.89,257424.0,228.86,228.98,228.41,228.89,257424.0
2020-06-08 14:55:00,228.88,230.14,228.72,229.95,713712.0,228.88,230.14,228.72,229.95,713712.0
2020-06-08 15:00:00,229.92,230.01,228.9,229.26,463161.0,229.92,230.01,228.9,229.26,463161.0
2020-06-08 15:05:00,229.32,229.53,228.52,228.79,311055.0,229.32,229.53,228.52,228.79,311055.0
2020-06-08 15:10:00,228.8,229.49,228.31,229.28,402532.0,228.8,229.49,228.31,229.28,402532.0
2020-06-08 15:15:00,229.32,229.78,228.9,229.2,434729.0,229.32,229.78,228.9,229.2,434729.0
2020-06-08 15:20:00,229.21,231.27,229.18,230.41,754290.0,229.21,231.27,229.18,230.41,754290.0
2020-06-08 15:25:00,230.43,231.0,230.01,230.59,551537.0,230.43,231.0,230.01,230.59,551537.0
2020-06-08 15:30:00,230.56,230.75,229.61,230.16,592781.0,230.56,230.75,229.61,230.16,592781.0
2020-06-08 15:35:00,230.12,230.56,229.7,230.5,507904.0,230.12,230.56,229.7,230.5,507904.0
2020-06-08 15:40:00,230.52,230.65,230.11,230.4,512834.0,230.52,230.65,230.11,230.4,512834.0
2020-06-08 15:45:00,230.42,231.99,230.31,231.36,959273.0,230.42,231.99,230.31,231.36,959273.0
2020-06-08 15:50:00,231.38,232.25,230.56,231.59,1173765.0,231.38,232.25,230.56,231.59,1173765.0
2020-06-08 15:55:00,231.59,231.68,230.0,230.47,1364705.0,231.59,231.68,230.0,230.47,1364705.0
2020-06-09 09:30:00,222.03,222.68,213.08,220.94,3345938.0,222.03,222.68,213.08,220.94,3345938.0
2020-06-09 09:35:00,220.91,225.52,220.2,222.06,2330223.0,220.91,225.52,220.2,222.06,2330223.0
2020-06-09 09:40:00,222.03,223.87,221.11,221.37,1360084.0,222.03,223.87,221.11,221.37,1360084.0
2020-06-09 09:45:00,221.38,222.05,217.23,217.68,1671251.0,221.38,222.05,217.23,217.68,1671251.0
2020-06-09 09:50:00,217.65,218.44,216.59,217.45,1499391.0,217.65,218.44,216.59,217.45,1499391.0
2020-06-09 09:55:00,217.41,218.77,215.75,218.36,1515401.0,217.41,218.77,215.75,218.36,1515401.0
2020-06-09 10:00:00,218.42,218.49,215.0,216.07,1208997.0,218.42,218.49,215.0,216.07,1208997.0
2020-06-09 10:05:00,216.16,217.0,215.0,216.38,1303220.0,216.16,217.0,215.0,216.38,1303220.0
2020-06-09 10:10:00,216.42,216.49,214.11,214.94,1220570.0,216.42,216.49,214.11,214.94,1220570.0
2020-06-09 10:15:00,214.98,218.99,214.88,218.84,1366870.0,214.98,218.99,214.88,218.84,1366870.0
2020-06-09 10:20:00,218.88,220.54,217.64,220.38,1341652.0,218.88,220.54,217.64,220.38,1341652.0
2020-06-09 10:25:00,220.48,221.96,219.29,219.39,1371088.0,220.48,221.96,219.29,219.39,1371088.0
2020-06-09 10:30:00,219.44,220.01,218.24,219.64,862423.0,219.44,220.01,218.24,219.64,862423.0
2020-06-09 10:35:00,219.69,222.47,219.46,222.27,1015244.0,219.69,222.47,219.46,222.27,1015244.0
2020-06-09 10:40:00,222.33,223.68,221.73,223.0,1170250.0,222.33,223.68,221.73,223.0,1170250.0
2020-06-09 10:45:00,223.08,227.0,222.51,226.84,1455787.0,223.08,227.0,222.51,226.84,1455787.0
2020-06-09 10:50:00,226.79,226.96,224.95,226.13,1195287.0,226.79,226.96,224.95,226.13,1195287.0
2020-06-09 10:55:00,226.08,226.35,224.4,225.37,1007370.0,226.08,226.35,224.4,225.37,1007370.0
2020-06-09 11:00:00,225.31,225.4,221.55,223.99,1496283.0,225.31,225.4,221.55,223.99,1496283.0
2020-06-09 11:05:00,224.03,224.24,222.71,223.09,668700.0,224.03,224.24,222.71,223.09,668700.0
2020-06-09 11:10:00,223.13,225.5,223.1,224.09,672962.0,223.13,225.5,223.1,224.09,672962.0
2020-06-09 11:15:00,224.16,224.29,221.83,222.92,639499.0,224.16,224.29,221.83,222.92,639499.0
2020-06-09 11:20:00,222.92,223.63,221.6,221.6,561246.0,222.92,223.63,221.6,221.6,561246.0
2020-06-09 11:25:00,221.61,222.5,220.23,220.8,808456.0,221.61,222.5,220.23,220.8,808456.0
2020-06-09 11:30:00,220.79,220.89,219.33,219.94,793834.0,220.79,220.89,219.33,219.94,793834.0
2020-06-09 11:35:00,219.91,221.55,219.65,221.16,761877.0,219.91,221.55,219.65,221.16,761877.0
2020-06-09 11:40:00,221.19,222.75,220.06,222.56,632361.0,221.19,222.75,220.06,222.56,632361.0
2020-06-09 11:45:00,222.52,223.0,220.9,221.41,664110.0,222.52,223.0,220.9,221.41,664110.0
2020-06-09 11:50:00,221.47,221.84,221.0,221.34,355271.0,221.47,221.84,221.0,221.34,355271.0
2020-06-09 11:55:00,221.36,222.05,221.34,221.45,286132.0,221.36,222.05,221.34,221.45,286132.0
2020-06-09 12:00:00,221.48,222.2,221.17,221.39,274841.0,221.48,222.2,221.17,221.39,274841.0
2020-06-09 12:05:00,221.31,222.84,220.78,222.83,448032.0,221.31,222.84,220.78,222.83,448032.0
2020-06-09 12:10:00,222.85,223.1,221.8,222.12,467965.0,222.85,223.1,221.8,222.12,467965.0
2020-06-09 12:15:00,222.13,222.8,221.87,222.46,336533.0,222.13,222.8,221.87,222.46,336533.0
2020-06-09 12:20:00,222.54,223.6,222.51,223.46,495319.0,222.54,223.6,222.51,223.46,495319.0
2020-06-09 12:25:00,223.46,223.81,222.51,222.99,356422.0,223.46,223.81,222.51,222.99,356422.0
2020-06-09 12:30:00,223.01,223.8,222.95,223.42,364192.0,223.01,223.8,222.95,223.42,364192.0
2020-06-09 12:35:00,223.4,223.72,222.68,223.31,354236.0,223.4,223.72,222.68,223.31,354236.0
2020-06-09 12:40:00,223.31,223.31,222.03,222.44,318614.0,223.31,223.31,222.03,222.44,318614.0
2020-06-09 12:45:00,222.4,223.08,222.32,223.0,243681.0,222.4,223.08,222.32,223.0,243681.0
2020-06-09 12:50:00,223.0,223.05,222.55,222.85,230697.0,223.0,223.05,222.55,222.85,230697.0
2020-06-09 12:55:00,222.92,223.74,222.61,223.65,274395.0,222.92,223.74,222.61,223.65,274395.0
2020-06-09 13:00:00,223.61,223.79,222.99,223.2,281441.0,223.61,223.79,222.99,223.2,281441.0
2020-06-09 13:05:00,223.2,223.35,222.33,222.45,288954.0,223.2,223.35,222.33,222.45,288954.0
2020-06-09 13:10:00,222.44,222.58,222.01,222.46,233289.0,222.44,222.58,222.01,222.46,233289.0
2020-06-09 13:15:00,222.44,223.09,222.36,222.7,233695.0,222.44,223.09,222.36,222.7,233695.0
2020-06-09 13:20:00,222.69,222.96,222.6,222.8,168646.0,222.69,222.96,222.6,222.8,168646.0
2020-06-09 13:25:00,222.82,223.64,222.71,223.56,307779.0,222.82,223.64,222.71,223.56,307779.0
2020-06-09 13:30:00,223.63,223.7,222.81,223.19,287945.0,223.63,223.7,222.81,223.19,287945.0
2020-06-09 13:35:00,223.19,223.34,222.22,222.27,242940.0,223.19,223.34,222.22,222.27,242940.0
2020-06-09 13:40:00,222.27,222.58,221.23,221.83,398131.0,222.27,222.58,221.23,221.83,398131.0
2020-06-09 13:45:00,221.86,222.2,221.45,221.83,344295.0,221.86,222.2,221.45,221.83,344295.0
2020-06-09 13:50:00,221.78,222.05,220.69,220.83,399810.0,221.78,222.05,220.69,220.83,399810.0
2020-06-09 13:55:00,220.88,221.31,220.22,220.65,463907.0,220.88,221.31,220.22,220.65,463907.0
2020-06-09 14:00:00,220.65,220.98,220.1,220.56,412496.0,220.65,220.98,220.1,220.56,412496.0
2020-06-09 14:05:00,220.58,220.68,218.6,218.99,773243.0,220.58,220.68,218.6,218.99,773243.0
2020-06-09 14:10:00,218.89,219.3,218.0,218.53,730512.0,218.89,219.3,218.0,218.53,730512.0
2020-06-09 14:15:00,218.48,219.0,217.6,217.67,598687.0,218.48,219.0,217.6,217.67,598687.0
2020-06-09 14:20:00,217.63,218.15,217.0,217.47,680522.0,217.63,218.15,217.0,217.47,680522.0
2020-06-09 14:25:00,217.5,219.37,217.5,218.59,783755.0,217.5,219.37,217.5,218.59,783755.0
2020-06-09 14:30:00,218.57,219.21,217.74,218.75,593448.0,218.57,219.21,217.74,218.75,593448.0
2020-06-09 14:35:00,218.81,218.81,217.75,218.41,486605.0,218.81,218.81,217.75,218.41,486605.0
2020-06-09 14:40:00,218.43,219.3,218.18,218.98,368498.0,218.43,219.3,218.18,218.98,368498.0
2020-06-09 14:45:00,218.98,219.85,218.86,219.6,478278.0,218.98,219.85,218.86,219.6,478278.0
2020-06-09 14:50:00,219.6,219.76,219.0,219.4,353186.0,219.6,219.76,219.0,219.4,353186.0
2020-06-09 14:55:00,219.33,219.47,218.21,218.75,395806.0,219.33,219.47,218.21,218.75,395806.0
2020-06-09 15:00:00,218.74,218.89,218.05,218.24,280243.0,218.74,218.89,218.05,218.24,280243.0
2020-06-09 15:05:00,218.24,218.42,217.8,217.82,331025.0,218.24,218.42,217.8,217.82,331025.0
2020-06-09 15:10:00,217.87,218.15,217.3,218.01,415041.0,217.87,218.15,217.3,218.01,415041.0
2020-06-09 15:15:00,218.05,219.01,217.89,218.48,431023.0,218.05,219.01,217.89,218.48,431023.0
2020-06-09 15:20:00,218.47,219.5,218.25,218.6,500709.0,218.47,219.5,218.25,218.6,500709.0
2020-06-09 15:25:00,218.63,220.07,218.6,219.68,516576.0,218.63,220.07,218.6,219.68,516576.0
2020-06-09 15:30:00,219.65,220.0,217.64,217.9,661602.0,219.65,220.0,217.64,217.9,661602.0
2020-06-09 15:35:00,217.9,218.48,217.5,218.27,539065.0,217.9,218.48,217.5,218.27,539065.0
2020-06-09 15:40:00,218.32,218.32,217.59,217.91,463171.0,218.32,218.32,217.59,217.91,463171.0
2020-06-09 15:45:00,217.87,217.98,217.31,217.43,497361.0,217.87,217.98,217.31,217.43,497361.0
2020-06-09 15:50:00,217.42,217.53,216.18,216.18,926550.0,217.42,217.53,216.18,216.18,926550.0
2020-06-09 15:55:00,216.23,217.03,216.01,216.8,785346.0,216.23,217.03,216.01,216.8,785346.0
2020-06-10 09:30:00,211.17,213.03,208.6,208.71,1751942.0,211.17,213.03,208.6,208.71,1751942.0
2020-06-10 09:35:00,208.61,208.98,206.0,207.31,1722105.0,208.61,208.98,206.0,207.31,1722105.0
2020-06-10 09:40:00,207.25,207.26,202.88,203.24,1794747.0,207.25,207.26,202.88,203.24,1794747.0
2020-06-10 09:45:00,203.23,205.19,202.44,203.93,1803328.0,203.23,205.19,202.44,203.93,1803328.0
2020-06-10 09:50:00,203.99,205.5,203.34,205.03,1225423.0,203.99,205.5,203.34,205.03,1225423.0
2020-06-10 09:55:00,205.05,205.47,203.2,205.09,1090258.0,205.05,205.47,203.2,205.09,1090258.0
2020-06-10 10:00:00,205.1,205.25,203.54,204.78,764943.0,205.1,205.25,203.54,204.78,764943.0
2020-06-10 10:05:00,204.78,205.16,203.3,204.48,887154.0,204.78,205.16,203.3,204.48,887154.0
2020-06-10 10:10:00,204.41,204.44,200.0,200.05,1652392.0,204.41,204.44,200.0,200.05,1652392.0
2020-06-10 10:15:00,200.06,201.57,198.2,198.39,2137821.0,200.06,201.57,198.2,198.39,2137821.0
2020-06-10 10:20:00,198.3,199.46,197.4,198.15,1594582.0,198.3,199.46,197.4,198.15,1594582.0
2020-06-10 10:25:00,198.15,200.51,197.93,200.22,1676227.0,198.15,200.51,197.93,200.22,1676227.0
2020-06-10 10:30:00,200.18,200.48,199.06,200.0,1130545.0,200.18,200.48,199.06,200.0,1130545.0
2020-06-10 10:35:00,200.03,201.09,199.62,200.05,1217566.0,200.03,201.09,199.62,200.05,1217566.0
2020-06-10 10:40:00,200.11,200.5,199.0,199.2,982246.0,200.11,200.5,199.0,199.2,982246.0
2020-06-10 10:45:00,199.17,199.8,198.02,198.85,980353.0,199.17,199.8,198.02,198.85,980353.0
2020-06-10 10:50:00,198.85,200.08,198.85,199.53,923445.0,198.85,200.08,198.85,199.53,923445.0
2020-06-10 10:55:00,199.56,199.8,198.37,199.64,864475.0,199.56,199.8,198.37,199.64,864475.0
2020-06-10 11:00:00,199.62,201.39,199.01,201.34,1055012.0,199.62,201.39,199.01,201.34,1055012.0
2020-06-10 11:05:00,201.35,202.98,201.01,202.78,1512593.0,201.35,202.98,201.01,202.78,1512593.0
2020-06-10 11:10:00,202.77,203.0,201.03,201.92,1053018.0,202.77,203.0,201.03,201.92,1053018.0
2020-06-10 11:15:00,201.97,202.47,200.25,201.7,1102834.0,201.97,202.47,200.25,201.7,1102834.0
2020-06-10 11:20:00,201.64,202.16,201.1,201.65,770920.0,201.64,202.16,201.1,201.65,770920.0
2020-06-10 11:25:00,201.64,202.35,201.52,202.08,661692.0,201.64,202.35,201.52,202.08,661692.0
2020-06-10 11:30:00,202.12,206.36,201.5,205.49,1849518.0,202.12,206.36,201.5,205.49,1849518.0
2020-06-10 11:35:00,205.48,206.5,203.81,206.04,1816034.0,205.48,206.5,203.81,206.04,1816034.0
2020-06-10 11:40:00,206.05,208.5,205.15,207.48,2080096.0,206.05,208.5,205.15,207.48,2080096.0
2020-06-10 11:45:00,207.36,208.0,205.57,207.11,1311586.0,207.36,208.0,205.57,207.11,1311586.0
2020-06-10 11:50:00,207.09,207.85,206.2,207.42,845195.0,207.09,207.85,206.2,207.42,845195.0
2020-06-10 11:55:00,207.46,207.97,206.72,207.97,755516.0,207.46,207.97,206.72,207.97,755516.0
2020-06-10 12:00:00,207.89,208.94,207.35,208.35,1027295.0,207.89,208.94,207.35,208.35,1027295.0
2020-06-10 12:05:00,208.35,208.41,205.85,206.28,946258.0,208.35,208.41,205.85,206.28,946258.0
2020-06-10 12:10:00,206.33,206.71,204.3,204.9,1052271.0,206.33,206.71,204.3,204.9,1052271.0
2020-06-10 12:15:00,204.9,206.25,204.45,205.94,768215.0,204.9,206.25,204.45,205.94,768215.0
2020-06-10 12:20:00,205.86,205.86,204.11,204.64,717650.0,205.86,205.86,204.11,204.64,717650.0
2020-06-10 12:25:00,204.66,204.74,202.56,202.77,840101.0,204.66,204.74,202.56,202.77,840101.0
2020-06-10 12:30:00,202.79,205.65,202.64,204.34,1535376.0,202.79,205.65,202.64,204.34,1535376.0
2020-06-10 12:35:00,204.34,204.36,203.2,203.59,634177.0,204.34,204.36,203.2,203.59,634177.0
2020-06-10 12:40:00,203.53,204.99,202.95,204.87,639845.0,203.53,204.99,202.95,204.87,639845.0
2020-06-10 12:45:00,204.91,205.27,204.31,204.79,434673.0,204.91,205.27,204.31,204.79,434673.0
2020-06-10 12:50:00,204.8,205.59,204.12,204.78,539315.0,204.8,205.59,204.12,204.78,539315.0
2020-06-10 12:55:00,204.77,205.36,204.48,204.84,429669.0,204.77,205.36,204.48,204.84,429669.0
2020-06-10 13:00:00,204.92,204.92,203.3,203.93,565974.0,204.92,204.92,203.3,203.93,565974.0
2020-06-10 13:05:00,203.93,205.3,203.8,205.26,496998.0,203.93,205.3,203.8,205.26,496998.0
2020-06-10 13:10:00,205.25,206.44,204.53,205.94,783207.0,205.25,206.44,204.53,205.94,783207.0
2020-06-10 13:15:00,205.89,207.39,205.89,207.07,966937.0,205.89,207.39,205.89,207.07,966937.0
2020-06-10 13:20:00,207.03,207.12,206.19,206.71,465590.0,207.03,207.12,206.19,206.71,465590.0
2020-06-10 13:25:00,206.73,207.05,205.1,205.54,564411.0,206.73,207.05,205.1,205.54,564411.0
2020-06-10 13:30:00,205.62,206.74,205.4,206.52,468630.0,205.62,206.74,205.4,206.52,468630.0
2020-06-10 13:35:00,206.49,207.2,205.86,206.83,388797.0,206.49,207.2,205.86,206.83,388797.0
2020-06-10 13:40:00,206.83,207.4,206.3,207.16,466360.0,206.83,207.4,206.3,207.16,466360.0
2020-06-10 13:45:00,207.19,207.2,206.51,206.82,393481.0,207.19,207.2,206.51,206.82,393481.0
2020-06-10 13:50:00,206.77,208.09,206.33,207.71,584199.0,206.77,208.09,206.33,207.71,584199.0
2020-06-10 13:55:00,207.72,208.0,206.62,206.82,654387.0,207.72,208.0,206.62,206.82,654387.0
2020-06-10 14:00:00,206.93,209.9,205.3,209.63,1425267.0,206.93,209.9,205.3,209.63,1425267.0
2020-06-10 14:05:00,209.49,212.43,208.33,208.79,2074657.0,209.49,212.43,208.33,208.79,2074657.0
2020-06-10 14:10:00,208.74,210.74,208.52,210.63,1022268.0,208.74,210.74,208.52,210.63,1022268.0
2020-06-10 14:15:00,210.63,212.39,210.48,210.83,1323612.0,210.63,212.39,210.48,210.83,1323612.0
2020-06-10 14:20:00,210.78,211.59,209.36,210.1,1069976.0,210.78,211.59,209.36,210.1,1069976.0
2020-06-10 14:25:00,210.05,211.22,210.01,210.81,718837.0,210.05,211.22,210.01,210.81,718837.0
2020-06-10 14:30:00,210.9,211.05,208.7,208.78,682563.0,210.9,211.05,208.7,208.78,682563.0
2020-06-10 14:35:00,208.74,209.63,207.18,207.55,1048988.0,208.74,209.63,207.18,207.55,1048988.0
2020-06-10 14:40:00,207.53,209.25,206.21,208.97,1217091.0,207.53,209.25,206.21,208.97,1217091.0
2020-06-10 14:45:00,208.94,208.94,207.02,207.6,817726.0,208.94,208.94,207.02,207.6,817726.0
2020-06-10 14:50:00,207.72,208.12,205.63,205.93,896849.0,207.72,208.12,205.63,205.93,896849.0
2020-06-10 14:55:00,206.04,207.17,205.54,206.59,754560.0,206.04,207.17,205.54,206.59,754560.0
2020-06-10 15:00:00,206.6,206.73,203.69,204.16,939161.0,206.6,206.73,203.69,204.16,939161.0
2020-06-10 15:05:00,204.16,206.25,204.16,205.58,875557.0,204.16,206.25,204.16,205.58,875557.0
2020-06-10 15:10:00,205.51,206.65,204.88,206.46,740140.0,205.51,206.65,204.88,206.46,740140.0
2020-06-10 15:15:00,206.37,206.8,205.38,205.85,524524.0,206.37,206.8,205.38,205.85,524524.0
2020-06-10 15:20:00,205.81,206.55,205.21,206.04,371523.0,205.81,206.55,205.21,206.04,371523.0
2020-06-10 15:25:00,206.02,207.54,204.5,207.16,875438.0,206.02,207.54,204.5,207.16,875438.0
2020-06-10 15:30:00,207.17,207.86,206.54,207.15,720525.0,207.17,207.86,206.54,207.15,720525.0
2020-06-10 15:35:00,207.11,207.13,205.56,206.03,613965.0,207.11,207.13,205.56,206.03,613965.0
2020-06-10 15:40:00,206.06,206.3,205.27,205.53,486562.0,206.06,206.3,205.27,205.53,486562.0
2020-06-10 15:45:00,205.45,205.6,203.98,204.39,784124.0,205.45,205.6,203.98,204.39,784124.0
2020-06-10 15:50:00,204.45,205.63,204.19,204.5,658090.0,204.45,205.63,204.19,204.5,658090.0
2020-06-10 15:55:00,204.52,204.6,203.0,203.27,1020883.0,204.52,204.6,203.0,203.27,1020883.0
2020-06-11 09:30:00,179.5,184.63,178.05,184.13,3212440.0,179.5,184.63,178.05,184.13,3212440.0
2020-06-11 09:35:00,184.24,186.92,182.79,185.0,2316611.0,184.24,186.92,182.79,185.0,2316611.0
2020-06-11 09:40:00,185.08,189.31,185.02,188.83,2151642.0,185.08,189.31,185.02,188.83,2151642.0
2020-06-11 09:45:00,188.86,192.18,188.23,188.59,2610317.0,188.86,192.18,188.23,188.59,2610317.0
2020-06-11 09:50:00,188.5,190.66,187.54,189.84,1721744.0,188.5,190.66,187.54,189.84,1721744.0
2020-06-11 09:55:00,189.84,189.85,186.25,187.22,1377446.0,189.84,189.85,186.25,187.22,1377446.0
2020-06-11 10:00:00,187.27,188.68,186.03,186.65,1387629.0,187.27,188.68,186.03,186.65,1387629.0
2020-06-11 10:05:00,186.71,187.35,186.01,186.96,997139.0,186.71,187.35,186.01,186.96,997139.0
2020-06-11 10:10:00,186.75,189.6,186.53,188.34,1302124.0,186.75,189.6,186.53,188.34,1302124.0
2020-06-11 10:15:00,188.31,189.17,186.9,187.31,1001974.0,188.31,189.17,186.9,187.31,1001974.0
2020-06-11 10:20:00,187.5,188.41,186.62,186.75,804847.0,187.5,188.41,186.62,186.75,804847.0
2020-06-11 10:25:00,186.74,186.75,185.11,185.5,1286207.0,186.74,186.75,185.11,185.5,1286207.0
2020-06-11 10:30:00,185.5,187.4,185.31,186.13,982253.0,185.5,187.4,185.31,186.13,982253.0
2020-06-11 10:35:00,186.08,186.35,185.25,185.88,780560.0,186.08,186.35,185.25,185.88,780560.0
2020-06-11 10:40:00,185.88,186.62,185.0,185.0,882074.0,185.88,186.62,185.0,185.0,882074.0
2020-06-11 10:45:00,185.0,185.01,183.6,184.14,1133848.0,185.0,185.01,183.6,184.14,1133848.0
2020-06-11 10:50:00,184.17,184.88,183.9,184.19,675258.0,184.17,184.88,183.9,184.19,675258.0
2020-06-11 10:55:00,184.16,184.25,182.3,182.68,1003427.0,184.16,184.25,182.3,182.68,1003427.0
2020-06-11 11:00:00,182.77,183.4,181.87,183.19,1054045.0,182.77,183.4,181.87,183.19,1054045.0
2020-06-11 11:05:00,183.24,184.62,183.03,183.79,987168.0,183.24,184.62,183.03,183.79,987168.0
2020-06-11 11:10:00,183.84,184.2,182.84,183.15,779301.0,183.84,184.2,182.84,183.15,779301.0
2020-06-11 11:15:00,183.12,184.98,183.12,184.84,934872.0,183.12,184.98,183.12,184.84,934872.0
2020-06-11 11:20:00,184.81,185.51,184.5,184.78,947555.0,184.81,185.51,184.5,184.78,947555.0
2020-06-11 11:25:00,184.77,184.88,183.25,183.64,738482.0,184.77,184.88,183.25,183.64,738482.0
2020-06-11 11:30:00,183.6,184.44,182.75,182.75,862834.0,183.6,184.44,182.75,182.75,862834.0
2020-06-11 11:35:00,182.75,183.53,182.54,182.75,681232.0,182.75,183.53,182.54,182.75,681232.0
2020-06-11 11:40:00,182.75,183.35,182.25,183.32,684545.0,182.75,183.35,182.25,183.32,684545.0
2020-06-11 11:45:00,183.35,183.49,182.2,182.77,577947.0,183.35,183.49,182.2,182.77,577947.0
2020-06-11 11:50:00,182.75,183.5,182.61,183.27,569093.0,182.75,183.5,182.61,183.27,569093.0
2020-06-11 11:55:00,183.25,183.62,182.51,183.29,525567.0,183.25,183.62,182.51,183.29,525567.0
2020-06-11 12:00:00,183.24,183.26,182.51,183.02,432549.0,183.24,183.26,182.51,183.02,432549.0
2020-06-11 12:05:00,183.01,183.07,181.51,181.6,700045.0,183.01,183.07,181.51,181.6,700045.0
2020-06-11 12:10:00,181.63,181.99,180.68,180.82,747979.0,181.63,181.99,180.68,180.82,747979.0
2020-06-11 12:15:00,180.83,181.38,180.2,180.39,718319.0,180.83,181.38,180.2,180.39,718319.0
2020-06-11 12:20:00,180.45,181.6,180.41,180.83,586501.0,180.45,181.6,180.41,180.83,586501.0
2020-06-11 12:25:00,180.83,180.88,179.11,179.66,1112211.0,180.83,180.88,179.11,179.66,1112211.0
2020-06-11 12:30:00,179.59,181.55,179.46,180.74,826689.0,179.59,181.55,179.46,180.74,826689.0
2020-06-11 12:35:00,180.75,181.4,180.2,180.24,545454.0,180.75,181.4,180.2,180.24,545454.0
2020-06-11 12:40:00,180.24,180.45,179.3,179.83,653425.0,180.24,180.45,179.3,179.83,653425.0
2020-06-11 12:45:00,179.84,180.49,179.5,179.59,465534.0,179.84,180.49,179.5,179.59,465534.0
2020-06-11 12:50:00,179.6,179.8,178.5,178.51,653011.0,179.6,179.8,178.5,178.51,653011.0
2020-06-11 12:55:00,178.51,179.45,178.5,179.1,577905.0,178.51,179.45,178.5,179.1,577905.0
2020-06-11 13:00:00,179.05,180.63,178.99,180.22,664493.0,179.05,180.63,178.99,180.22,664493.0
2020-06-11 13:05:00,180.17,180.17,179.2,180.01,504041.0,180.17,180.17,179.2,180.01,504041.0
2020-06-11 13:10:00,180.11,181.3,179.5,181.2,608229.0,180.11,181.3,179.5,181.2,608229.0
2020-06-11 13:15:00,181.3,181.58,180.3,180.58,751868.0,181.3,181.58,180.3,180.58,751868.0
2020-06-11 13:20:00,180.55,181.75,180.41,181.65,635194.0,180.55,181.75,180.41,181.65,635194.0
2020-06-11 13:25:00,181.66,181.85,180.32,180.42,823538.0,181.66,181.85,180.32,180.42,823538.0
2020-06-11 13:30:00,180.43,181.16,180.01,180.78,637922.0,180.43,181.16,180.01,180.78,637922.0
2020-06-11 13:35:00,180.79,180.95,180.34,180.51,459233.0,180.79,180.95,180.34,180.51,459233.0
2020-06-11 13:40:00,180.54,180.77,179.88,180.04,692872.0,180.54,180.77,179.88,180.04,692872.0
2020-06-11 13:45:00,180.1,181.2,179.64,181.03,597147.0,180.1,181.2,179.64,181.03,597147.0
2020-06-11 13:50:00,181.07,181.99,180.96,181.75,866198.0,181.07,181.99,180.96,181.75,866198.0
2020-06-11 13:55:00,181.75,182.56,181.22,182.34,825845.0,181.75,182.56,181.22,182.34,825845.0
2020-06-11 14:00:00,182.33,182.49,181.01,181.14,797375.0,182.33,182.49,181.01,181.14,797375.0
2020-06-11 14:05:00,181.13,182.0,181.12,181.29,526865.0,181.13,182.0,181.12,181.29,526865.0
2020-06-11 14:10:00,181.36,181.7,180.24,180.82,607472.0,181.36,181.7,180.24,180.82,607472.0
2020-06-11 14:15:00,180.79,181.0,180.31,180.66,425268.0,180.79,181.0,180.31,180.66,425268.0
2020-06-11 14:20:00,180.66,181.5,180.44,180.94,504281.0,180.66,181.5,180.44,180.94,504281.0
2020-06-11 14:25:00,180.95,181.45,180.5,180.91,509055.0,180.95,181.45,180.5,180.91,509055.0
2020-06-11 14:30:00,180.95,181.09,179.8,180.23,680813.0,180.95,181.09,179.8,180.23,680813.0
2020-06-11 14:35:00,180.25,180.47,179.23,179.51,548626.0,180.25,180.47,179.23,179.51,548626.0
2020-06-11 14:40:00,179.47,179.95,178.93,179.3,638317.0,179.47,179.95,178.93,179.3,638317.0
2020-06-11 14:45:00,179.22,179.99,178.2,178.21,776609.0,179.22,179.99,178.2,178.21,776609.0
2020-06-11 14:50:00,178.21,178.4,173.39,174.68,2816523.0,178.21,178.4,173.39,174.68,2816523.0
2020-06-11 14:55:00,174.66,175.45,172.02,173.59,2557495.0,174.66,175.45,172.02,173.59,2557495.0
2020-06-11 15:00:00,173.58,174.42,171.01,173.06,2286411.0,173.58,174.42,171.01,173.06,2286411.0
2020-06-11 15:05:00,173.1,174.13,171.0,172.35,2124410.0,173.1,174.13,171.0,172.35,2124410.0
2020-06-11 15:10:00,172.36,173.0,170.41,171.06,1760070.0,172.36,173.0,170.41,171.06,1760070.0
2020-06-11 15:15:00,171.01,172.0,168.29,169.45,2387340.0,171.01,172.0,168.29,169.45,2387340.0
2020-06-11 15:20:00,169.36,169.43,166.01,167.89,2478985.0,169.36,169.43,166.01,167.89,2478985.0
2020-06-11 15:25:00,167.87,169.29,166.26,169.18,1895508.0,167.87,169.29,166.26,169.18,1895508.0
2020-06-11 15:30:00,169.23,169.56,167.6,169.1,1468266.0,169.23,169.56,167.6,169.1,1468266.0
2020-06-11 15:35:00,169.11,169.5,167.61,169.35,1375836.0,169.11,169.5,167.61,169.35,1375836.0
2020-06-11 15:40:00,169.46,172.44,169.0,172.28,2006783.0,169.46,172.44,169.0,172.28,2006783.0
2020-06-11 15:45:00,172.18,172.7,171.25,171.82,1476159.0,172.18,172.7,171.25,171.82,1476159.0
2020-06-11 15:50:00,171.73,171.84,169.0,170.67,1576699.0,171.73,171.84,169.0,170.67,1576699.0
2020-06-11 15:55:00,170.58,170.65,169.7,170.0,1340291.0,170.58,170.65,169.7,170.0,1340291.0
2020-06-12 09:30:00,187.14,187.3,183.15,185.93,2991438.0,187.14,187.3,183.15,185.93,2991438.0
2020-06-12 09:35:00,185.85,189.8,185.22,189.35,2634381.0,185.85,189.8,185.22,189.35,2634381.0
2020-06-12 09:40:00,189.24,191.3,187.65,188.94,2356500.0,189.24,191.3,187.65,188.94,2356500.0
2020-06-12 09:45:00,188.94,189.0,186.0,186.04,2025469.0,188.94,189.0,186.0,186.04,2025469.0
2020-06-12 09:50:00,186.1,187.44,185.25,186.45,1795967.0,186.1,187.44,185.25,186.45,1795967.0
2020-06-12 09:55:00,186.47,189.0,186.15,188.21,1640627.0,186.47,189.0,186.15,188.21,1640627.0
2020-06-12 10:00:00,188.32,189.95,187.81,188.84,1414111.0,188.32,189.95,187.81,188.84,1414111.0
2020-06-12 10:05:00,188.85,189.49,188.17,188.71,1136195.0,188.85,189.49,188.17,188.71,1136195.0
2020-06-12 10:10:00,188.57,189.88,186.56,186.73,1396700.0,188.57,189.88,186.56,186.73,1396700.0
2020-06-12 10:15:00,186.73,188.19,186.5,186.97,1154620.0,186.73,188.19,186.5,186.97,1154620.0
2020-06-12 10:20:00,187.0,188.55,186.96,187.79,834542.0,187.0,188.55,186.96,187.79,834542.0
2020-06-12 10:25:00,187.89,187.9,185.35,185.59,943736.0,187.89,187.9,185.35,185.59,943736.0
2020-06-12 10:30:00,185.57,185.78,184.5,184.61,1039016.0,185.57,185.78,184.5,184.61,1039016.0
2020-06-12 10:35:00,184.58,184.58,181.46,181.68,1471441.0,184.58,184.58,181.46,181.68,1471441.0
2020-06-12 10:40:00,181.65,183.5,181.58,182.58,1425560.0,181.65,183.5,181.58,182.58,1425560.0
2020-06-12 10:45:00,182.51,184.41,182.1,183.8,1223042.0,182.51,184.41,182.1,183.8,1223042.0
2020-06-12 10:50:00,183.74,183.81,180.23,181.3,1324049.0,183.74,183.81,180.23,181.3,1324049.0
2020-06-12 10:55:00,181.33,181.54,178.3,178.38,1390968.0,181.33,181.54,178.3,178.38,1390968.0
2020-06-12 11:00:00,178.31,179.75,176.36,176.38,1386253.0,178.31,179.75,176.36,176.38,1386253.0
2020-06-12 11:05:00,176.36,181.6,176.26,181.0,1695343.0,176.36,181.6,176.26,181.0,1695343.0
2020-06-12 11:10:00,180.94,181.59,178.01,178.38,1251883.0,180.94,181.59,178.01,178.38,1251883.0
2020-06-12 11:15:00,178.52,179.75,177.12,177.13,768815.0,178.52,179.75,177.12,177.13,768815.0
2020-06-12 11:20:00,177.14,178.81,176.67,177.07,928127.0,177.14,178.81,176.67,177.07,928127.0
2020-06-12 11:25:00,177.09,180.5,176.99,179.62,1055488.0,177.09,180.5,176.99,179.62,1055488.0
2020-06-12 11:30:00,179.67,180.88,178.51,180.4,982723.0,179.67,180.88,178.51,180.4,982723.0
2020-06-12 11:35:00,180.36,183.6,179.73,182.96,1474679.0,180.36,183.6,179.73,182.96,1474679.0
2020-06-12 11:40:00,182.99,183.18,180.74,180.87,860862.0,182.99,183.18,180.74,180.87,860862.0
2020-06-12 11:45:00,180.97,182.98,180.77,182.28,797914.0,180.97,182.98,180.77,182.28,797914.0
2020-06-12 11:50:00,182.32,182.55,181.29,182.51,649428.0,182.32,182.55,181.29,182.51,649428.0
2020-06-12 11:55:00,182.59,184.85,182.3,184.69,1101010.0,182.59,184.85,182.3,184.69,1101010.0
2020-06-12 12:00:00,184.68,185.5,183.6,185.16,1059754.0,184.68,185.5,183.6,185.16,1059754.0
2020-06-12 12:05:00,185.23,185.99,184.23,184.43,949086.0,185.23,185.99,184.23,184.43,949086.0
2020-06-12 12:10:00,184.41,185.18,183.63,184.85,807164.0,184.41,185.18,183.63,184.85,807164.0
2020-06-12 12:15:00,184.85,185.75,184.13,185.17,732783.0,184.85,185.75,184.13,185.17,732783.0
2020-06-12 12:20:00,185.17,185.5,183.31,183.31,647173.0,185.17,185.5,183.31,183.31,647173.0
2020-06-12 12:25:00,183.33,184.85,182.57,184.18,825881.0,183.33,184.85,182.57,184.18,825881.0
2020-06-12 12:30:00,184.14,184.22,182.24,182.25,630126.0,184.14,184.22,182.24,182.25,630126.0
2020-06-12 12:35:00,182.31,183.02,181.8,182.26,689885.0,182.31,183.02,181.8,182.26,689885.0
2020-06-12 12:40:00,182.3,183.75,182.19,182.43,619626.0,182.3,183.75,182.19,182.43,619626.0
2020-06-12 12:45:00,182.32,182.74,181.41,182.54,613499.0,182.32,182.74,181.41,182.54,613499.0
2020-06-12 12:50:00,182.42,183.78,182.31,183.7,541813.0,182.42,183.78,182.31,183.7,541813.0
2020-06-12 12:55:00,183.64,184.68,183.15,184.1,637532.0,183.64,184.68,183.15,184.1,637532.0
2020-06-12 13:00:00,184.26,184.86,183.57,183.76,660714.0,184.26,184.86,183.57,183.76,660714.0
2020-06-12 13:05:00,183.75,184.41,183.06,184.02,573507.0,183.75,184.41,183.06,184.02,573507.0
2020-06-12 13:10:00,183.98,184.5,183.01,184.3,557902.0,183.98,184.5,183.01,184.3,557902.0
2020-06-12 13:15:00,184.25,184.4,183.31,183.88,395956.0,184.25,184.4,183.31,183.88,395956.0
2020-06-12 13:20:00,183.84,184.8,183.5,183.63,641332.0,183.84,184.8,183.5,183.63,641332.0
2020-06-12 13:25:00,183.55,184.1,183.4,183.71,404106.0,183.55,184.1,183.4,183.71,404106.0
2020-06-12 13:30:00,183.72,184.06,181.85,181.98,623721.0,183.72,184.06,181.85,181.98,623721.0
2020-06-12 13:35:00,181.94,182.95,181.06,181.34,727934.0,181.94,182.95,181.06,181.34,727934.0
2020-06-12 13:40:00,181.39,182.21,180.5,181.12,758141.0,181.39,182.21,180.5,181.12,758141.0
2020-06-12 13:45:00,181.18,181.33,179.87,180.13,927455.0,181.18,181.33,179.87,180.13,927455.0
2020-06-12 13:50:00,180.12,181.96,179.65,181.69,808354.0,180.12,181.96,179.65,181.69,808354.0
2020-06-12 13:55:00,181.71,182.79,180.68,180.8,955683.0,181.71,182.79,180.68,180.8,955683.0
2020-06-12 14:00:00,180.79,182.91,180.76,181.86,668785.0,180.79,182.91,180.76,181.86,668785.0
2020-06-12 14:05:00,181.9,182.39,181.04,181.37,495608.0,181.9,182.39,181.04,181.37,495608.0
2020-06-12 14:10:00,181.48,183.37,181.44,182.57,703156.0,181.48,183.37,181.44,182.57,703156.0
2020-06-12 14:15:00,182.5,183.5,182.17,182.8,475910.0,182.5,183.5,182.17,182.8,475910.0
2020-06-12 14:20:00,182.83,183.5,182.5,183.38,475570.0,182.83,183.5,182.5,183.38,475570.0
2020-06-12 14:25:00,183.39,184.25,183.22,184.15,593951.0,183.39,184.25,183.22,184.15,593951.0
2020-06-12 14:30:00,184.08,185.83,183.91,185.46,1156051.0,184.08,185.83,183.91,185.46,1156051.0
2020-06-12 14:35:00,185.46,185.75,183.52,183.89,623862.0,185.46,185.75,183.52,183.89,623862.0
2020-06-12 14:40:00,183.95,184.4,182.53,182.91,768410.0,183.95,184.4,182.53,182.91,768410.0
2020-06-12 14:45:00,182.8,184.7,182.8,183.79,658887.0,182.8,184.7,182.8,183.79,658887.0
2020-06-12 14:50:00,183.85,184.87,183.5,184.84,535429.0,183.85,184.87,183.5,184.84,535429.0
2020-06-12 14:55:00,184.87,184.9,183.82,184.48,441462.0,184.87,184.9,183.82,184.48,441462.0
2020-06-12 15:00:00,184.5,185.42,184.44,185.0,602991.0,184.5,185.42,184.44,185.0,602991.0
2020-06-12 15:05:00,184.97,186.49,184.89,186.2,705718.0,184.97,186.49,184.89,186.2,705718.0
2020-06-12 15:10:00,186.22,187.99,186.01,187.69,1076959.0,186.22,187.99,186.01,187.69,1076959.0
2020-06-12 15:15:00,187.72,188.25,185.55,186.62,981875.0,187.72,188.25,185.55,186.62,981875.0
2020-06-12 15:20:00,186.53,186.65,184.5,184.81,667216.0,186.53,186.65,184.5,184.81,667216.0
2020-06-12 15:25:00,184.82,186.34,184.68,185.43,730536.0,184.82,186.34,184.68,185.43,730536.0
2020-06-12 15:30:00,185.47,186.81,185.03,186.74,600679.0,185.47,186.81,185.03,186.74,600679.0
2020-06-12 15:35:00,186.74,187.55,186.31,187.15,762897.0,186.74,187.55,186.31,187.15,762897.0
2020-06-12 15:40:00,187.25,187.8,186.57,187.36,661048.0,187.25,187.8,186.57,187.36,661048.0
2020-06-12 15:45:00,187.44,188.88,187.36,188.8,979647.0,187.44,188.88,187.36,188.8,979647.0
2020-06-12 15:50:00,188.87,189.96,187.82,189.12,1335901.0,188.87,189.96,187.82,189.12,1335901.0
2020-06-12 15:55:00,189.13,189.81,189.03,189.51,969128.0,189.13,189.81,189.03,189.51,969128.0
2020-06-15 09:30:00,177.18,180.72,175.89,177.77,1804102.0,177.18,180.72,175.89,177.77,1804102.0
2020-06-15 09:35:00,177.72,181.75,177.23,180.03,1302806.0,177.72,181.75,177.23,180.03,1302806.0
2020-06-15 09:40:00,180.14,182.29,179.11,181.71,927986.0,180.14,182.29,179.11,181.71,927986.0
2020-06-15 09:45:00,181.67,182.5,179.65,181.28,833670.0,181.67,182.5,179.65,181.28,833670.0
2020-06-15 09:50:00,181.26,182.47,180.87,181.88,811486.0,181.26,182.47,180.87,181.88,811486.0
2020-06-15 09:55:00,181.89,181.93,178.6,179.56,1048453.0,181.89,181.93,178.6,179.56,1048453.0
2020-06-15 10:00:00,179.62,180.8,178.51,180.02,914841.0,179.62,180.8,178.51,180.02,914841.0
2020-06-15 10:05:00,180.03,181.58,180.02,180.84,805350.0,180.03,181.58,180.02,180.84,805350.0
2020-06-15 10:10:00,180.93,181.99,180.04,181.24,760395.0,180.93,181.99,180.04,181.24,760395.0
2020-06-15 10:15:00,181.28,182.0,180.26,181.7,893116.0,181.28,182.0,180.26,181.7,893116.0
2020-06-15 10:20:00,181.67,181.85,179.57,179.58,944017.0,181.67,181.85,179.57,179.58,944017.0
2020-06-15 10:25:00,179.59,180.53,178.88,179.24,708071.0,179.59,180.53,178.88,179.24,708071.0
2020-06-15 10:30:00,179.2,180.47,178.7,180.24,828600.0,179.2,180.47,178.7,180.24,828600.0
2020-06-15 10:35:00,180.26,180.79,179.38,179.72,709285.0,180.26,180.79,179.38,179.72,709285.0
2020-06-15 10:40:00,179.6,181.19,179.02,181.17,747885.0,179.6,181.19,179.02,181.17,747885.0
2020-06-15 10:45:00,181.14,181.7,180.54,181.23,866209.0,181.14,181.7,180.54,181.23,866209.0
2020-06-15 10:50:00,181.2,182.75,180.8,182.19,1014593.0,181.2,182.75,180.8,182.19,1014593.0
2020-06-15 10:55:00,182.12,183.71,181.81,182.94,1258531.0,182.12,183.71,181.81,182.94,1258531.0
2020-06-15 11:00:00,182.93,184.88,182.31,184.44,1227145.0,182.93,184.88,182.31,184.44,1227145.0
2020-06-15 11:05:00,184.4,185.71,183.84,184.71,1335049.0,184.4,185.71,183.84,184.71,1335049.0
2020-06-15 11:10:00,184.7,185.7,183.93,185.27,1116227.0,184.7,185.7,183.93,185.27,1116227.0
2020-06-15 11:15:00,185.26,185.26,183.52,183.93,979301.0,185.26,185.26,183.52,183.93,979301.0
2020-06-15 11:20:00,184.06,184.66,182.72,183.98,1043028.0,184.06,184.66,182.72,183.98,1043028.0
2020-06-15 11:25:00,183.98,184.48,183.01,183.3,798988.0,183.98,184.48,183.01,183.3,798988.0
2020-06-15 11:30:00,183.38,183.75,182.01,182.35,735767.0,183.38,183.75,182.01,182.35,735767.0
2020-06-15 11:35:00,182.37,183.95,182.35,183.56,693927.0,182.37,183.95,182.35,183.56,693927.0
2020-06-15 11:40:00,183.56,184.06,182.76,182.97,602671.0,183.56,184.06,182.76,182.97,602671.0
2020-06-15 11:45:00,183.01,183.75,182.9,183.5,415986.0,183.01,183.75,182.9,183.5,415986.0
2020-06-15 11:50:00,183.45,184.24,183.34,183.71,440045.0,183.45,184.24,183.34,183.71,440045.0
2020-06-15 11:55:00,183.67,185.0,183.67,184.32,633659.0,183.67,185.0,183.67,184.32,633659.0
2020-06-15 12:00:00,184.36,185.67,184.05,185.6,804475.0,184.36,185.67,184.05,185.6,804475.0
2020-06-15 12:05:00,185.59,186.04,185.18,185.53,718419.0,185.59,186.04,185.18,185.53,718419.0
2020-06-15 12:10:00,185.56,186.28,185.05,186.17,746556.0,185.56,186.28,185.05,186.17,746556.0
2020-06-15 12:15:00,186.17,187.74,186.17,187.46,1114409.0,186.17,187.74,186.17,187.46,1114409.0
2020-06-15 12:20:00,187.46,189.07,187.02,188.79,1251068.0,187.46,189.07,187.02,188.79,1251068.0
2020-06-15 12:25:00,188.78,189.2,187.42,187.89,1153495.0,188.78,189.2,187.42,187.89,1153495.0
2020-06-15 12:30:00,187.88,188.3,186.83,187.07,885032.0,187.88,188.3,186.83,187.07,885032.0
2020-06-15 12:35:00,187.06,188.68,186.97,188.51,756523.0,187.06,188.68,186.97,188.51,756523.0
2020-06-15 12:40:00,188.44,188.7,187.75,187.87,556715.0,188.44,188.7,187.75,187.87,556715.0
2020-06-15 12:45:00,187.89,189.5,187.42,189.08,916405.0,187.89,189.5,187.42,189.08,916405.0
2020-06-15 12:50:00,189.1,190.0,188.9,189.38,807607.0,189.1,190.0,188.9,189.38,807607.0
2020-06-15 12:55:00,189.44,191.38,189.25,191.12,1172220.0,189.44,191.38,189.25,191.12,1172220.0
2020-06-15 13:00:00,191.11,192.35,190.36,192.11,1250435.0,191.11,192.35,190.36,192.11,1250435.0
2020-06-15 13:05:00,192.12,192.77,191.61,192.77,1192666.0,192.12,192.77,191.61,192.77,1192666.0
2020-06-15 13:10:00,192.77,193.1,191.15,192.0,1197064.0,192.77,193.1,191.15,192.0,1197064.0
2020-06-15 13:15:00,192.01,192.9,191.43,192.03,919917.0,192.01,192.9,191.43,192.03,919917.0
2020-06-15 13:20:00,191.99,192.83,190.61,191.12,1083738.0,191.99,192.83,190.61,191.12,1083738.0
2020-06-15 13:25:00,191.16,191.96,190.92,191.42,676071.0,191.16,191.96,190.92,191.42,676071.0
2020-06-15 13:30:00,191.47,191.5,189.44,189.88,910907.0,191.47,191.5,189.44,189.88,910907.0
2020-06-15 13:35:00,189.84,191.15,189.84,190.56,743011.0,189.84,191.15,189.84,190.56,743011.0
2020-06-15 13:40:00,190.6,190.89,189.21,189.61,558268.0,190.6,190.89,189.21,189.61,558268.0
2020-06-15 13:45:00,189.55,189.59,187.61,187.79,906059.0,189.55,189.59,187.61,187.79,906059.0
2020-06-15 13:50:00,187.75,189.85,187.75,189.05,897962.0,187.75,189.85,187.75,189.05,897962.0
2020-06-15 13:55:00,189.05,189.24,187.68,188.09,700532.0,189.05,189.24,187.68,188.09,700532.0
2020-06-15 14:00:00,188.16,192.4,188.0,191.54,1523533.0,188.16,192.4,188.0,191.54,1523533.0
2020-06-15 14:05:00,191.54,192.79,191.1,191.52,1261453.0,191.54,192.79,191.1,191.52,1261453.0
2020-06-15 14:10:00,191.42,192.0,190.51,191.16,972203.0,191.42,192.0,190.51,191.16,972203.0
2020-06-15 14:15:00,191.25,192.26,190.76,191.11,984563.0,191.25,192.26,190.76,191.11,984563.0
2020-06-15 14:20:00,191.14,191.61,189.68,190.78,778906.0,191.14,191.61,189.68,190.78,778906.0
2020-06-15 14:25:00,190.78,191.08,190.2,191.01,578313.0,190.78,191.08,190.2,191.01,578313.0
2020-06-15 14:30:00,191.03,191.47,189.38,189.7,733699.0,191.03,191.47,189.38,189.7,733699.0
2020-06-15 14:35:00,189.72,190.65,189.69,190.29,544135.0,189.72,190.65,189.69,190.29,544135.0
2020-06-15 14:40:00,190.31,190.6,189.61,189.67,471127.0,190.31,190.6,189.61,189.67,471127.0
2020-06-15 14:45:00,189.73,190.99,189.64,190.89,549552.0,189.73,190.99,189.64,190.89,549552.0
2020-06-15 14:50:00,190.81,191.43,190.2,190.34,696436.0,190.81,191.43,190.2,190.34,696436.0
2020-06-15 14:55:00,190.38,190.73,189.84,190.23,457974.0,190.38,190.73,189.84,190.23,457974.0
2020-06-15 15:00:00,190.22,191.79,190.12,191.49,677416.0,190.22,191.79,190.12,191.49,677416.0
2020-06-15 15:05:00,191.42,191.69,190.76,191.49,527459.0,191.42,191.69,190.76,191.49,527459.0
2020-06-15 15:10:00,191.5,192.7,191.47,192.51,803387.0,191.5,192.7,191.47,192.51,803387.0
2020-06-15 15:15:00,192.55,193.23,191.86,192.21,772905.0,192.55,193.23,191.86,192.21,772905.0
2020-06-15 15:20:00,192.25,192.56,191.32,191.92,656690.0,192.25,192.56,191.32,191.92,656690.0
2020-06-15 15:25:00,191.95,192.74,191.1,191.1,770075.0,191.95,192.74,191.1,191.1,770075.0
2020-06-15 15:30:00,191.18,191.58,188.83,189.55,1178888.0,191.18,191.58,188.83,189.55,1178888.0
2020-06-15 15:35:00,189.55,190.27,188.24,189.4,1097152.0,189.55,190.27,188.24,189.4,1097152.0
2020-06-15 15:40:00,189.36,190.5,188.68,190.11,785781.0,189.36,190.5,188.68,190.11,785781.0
2020-06-15 15:45:00,190.06,190.59,189.49,190.02,700994.0,190.06,190.59,189.49,190.02,700994.0
2020-06-15 15:50:00,190.08,191.49,189.9,190.8,860128.0,190.08,191.49,189.9,190.8,860128.0
2020-06-15 15:55:00,190.81,191.09,190.35,190.99,790104.0,190.81,191.09,190.35,190.99,790104.0
2020-06-16 09:30:00,207.15,208.3,204.32,204.65,2178778.0,207.15,208.3,204.32,204.65,2178778.0
2020-06-16 09:35:00,204.59,207.26,204.58,206.15,1459907.0,204.59,207.26,204.58,206.15,1459907.0
2020-06-16 09:40:00,206.19,206.38,202.76,202.86,1787781.0,206.19,206.38,202.76,202.86,1787781.0
2020-06-16 09:45:00,202.86,204.73,200.88,201.15,1787975.0,202.86,204.73,200.88,201.15,1787975.0
2020-06-16 09:50:00,201.29,202.42,199.54,200.33,1870633.0,201.29,202.42,199.54,200.33,1870633.0
2020-06-16 09:55:00,200.32,202.94,200.0,202.45,1833888.0,200.32,202.94,200.0,202.45,1833888.0
2020-06-16 10:00:00,202.45,203.86,202.0,202.9,1310527.0,202.45,203.86,202.0,202.9,1310527.0
2020-06-16 10:05:00,202.83,203.17,201.14,201.18,1163158.0,202.83,203.17,201.14,201.18,1163158.0
2020-06-16 10:10:00,201.12,202.5,200.42,201.8,1201656.0,201.12,202.5,200.42,201.8,1201656.0
2020-06-16 10:15:00,201.78,202.8,201.02,201.58,1119232.0,201.78,202.8,201.02,201.58,1119232.0
2020-06-16 10:20:00,201.63,201.63,200.08,200.94,927265.0,201.63,201.63,200.08,200.94,927265.0
2020-06-16 10:25:00,200.88,202.4,200.68,201.67,781449.0,200.88,202.4,200.68,201.67,781449.0
2020-06-16 10:30:00,201.69,201.99,199.69,199.79,1083036.0,201.69,201.99,199.69,199.79,1083036.0
2020-06-16 10:35:00,199.7,200.74,198.67,199.2,1260240.0,199.7,200.74,198.67,199.2,1260240.0
2020-06-16 10:40:00,199.32,199.32,196.91,197.91,1478358.0,199.32,199.32,196.91,197.91,1478358.0
2020-06-16 10:45:00,197.93,200.0,196.2,199.85,1613052.0,197.93,200.0,196.2,199.85,1613052.0
2020-06-16 10:50:00,199.76,199.83,196.13,196.6,1378588.0,199.76,199.83,196.13,196.6,1378588.0
2020-06-16 10:55:00,196.57,196.57,194.39,195.01,1709328.0,196.57,196.57,194.39,195.01,1709328.0
2020-06-16 11:00:00,194.66,196.67,192.6,196.55,1856519.0,194.66,196.67,192.6,196.55,1856519.0
2020-06-16 11:05:00,196.6,198.07,195.74,196.81,1473227.0,196.6,198.07,195.74,196.81,1473227.0
2020-06-16 11:10:00,196.92,197.5,195.13,196.82,919940.0,196.92,197.5,195.13,196.82,919940.0
2020-06-16 11:15:00,196.85,199.18,196.83,197.93,1219356.0,196.85,199.18,196.83,197.93,1219356.0
2020-06-16 11:20:00,197.95,199.51,197.51,199.23,785941.0,197.95,199.51,197.51,199.23,785941.0
2020-06-16 11:25:00,199.2,199.4,197.74,198.61,673203.0,199.2,199.4,197.74,198.61,673203.0
2020-06-16 11:30:00,198.62,200.2,197.62,199.72,987330.0,198.62,200.2,197.62,199.72,987330.0
2020-06-16 11:35:00,199.71,200.58,199.08,199.16,911161.0,199.71,200.58,199.08,199.16,911161.0
2020-06-16 11:40:00,199.11,199.42,198.32,199.01,600330.0,199.11,199.42,198.32,199.01,600330.0
2020-06-16 11:45:00,199.08,200.22,198.82,199.86,535703.0,199.08,200.22,198.82,199.86,535703.0
2020-06-16 11:50:00,199.88,200.2,198.19,198.53,645128.0,199.88,200.2,198.19,198.53,645128.0
2020-06-16 11:55:00,198.59,198.88,197.1,197.81,753042.0,198.59,198.88,197.1,197.81,753042.0
2020-06-16 12:00:00,197.8,198.45,196.52,197.13,721315.0,197.8,198.45,196.52,197.13,721315.0
2020-06-16 12:05:00,197.13,197.87,196.62,197.47,559345.0,197.13,197.87,196.62,197.47,559345.0
2020-06-16 12:10:00,197.45,198.31,196.91,198.31,502333.0,197.45,198.31,196.91,198.31,502333.0
2020-06-16 12:15:00,198.35,198.67,197.45,197.88,428793.0,198.35,198.67,197.45,197.88,428793.0
2020-06-16 12:20:00,197.99,198.55,197.91,198.11,348388.0,197.99,198.55,197.91,198.11,348388.0
2020-06-16 12:25:00,198.14,199.23,197.81,198.94,473478.0,198.14,199.23,197.81,198.94,473478.0
2020-06-16 12:30:00,198.94,199.94,198.75,199.91,539292.0,198.94,199.94,198.75,199.91,539292.0
2020-06-16 12:35:00,199.88,201.49,199.76,200.71,1036189.0,199.88,201.49,199.76,200.71,1036189.0
2020-06-16 12:40:00,200.7,201.6,200.24,201.43,836097.0,200.7,201.6,200.24,201.43,836097.0
2020-06-16 12:45:00,201.42,201.63,200.42,200.77,613759.0,201.42,201.63,200.42,200.77,613759.0
2020-06-16 12:50:00,200.8,200.87,200.1,200.4,440091.0,200.8,200.87,200.1,200.4,440091.0
2020-06-16 12:55:00,200.43,200.5,199.21,199.36,690237.0,200.43,200.5,199.21,199.36,690237.0
2020-06-16 13:00:00,199.39,200.46,199.28,199.65,511327.0,199.39,200.46,199.28,199.65,511327.0
2020-06-16 13:05:00,199.61,200.08,199.29,199.59,376856.0,199.61,200.08,199.29,199.59,376856.0
2020-06-16 13:10:00,199.55,199.78,198.61,199.14,532240.0,199.55,199.78,198.61,199.14,532240.0
2020-06-16 13:15:00,199.14,200.78,199.04,200.69,595608.0,199.14,200.78,199.04,200.69,595608.0
2020-06-16 13:20:00,200.64,200.66,199.2,199.79,576686.0,200.64,200.66,199.2,199.79,576686.0
2020-06-16 13:25:00,199.8,199.95,199.13,199.14,363903.0,199.8,199.95,199.13,199.14,363903.0
2020-06-16 13:30:00,199.12,199.3,197.96,198.49,588847.0,199.12,199.3,197.96,198.49,588847.0
2020-06-16 13:35:00,198.51,198.82,197.52,197.92,511913.0,198.51,198.82,197.52,197.92,511913.0
2020-06-16 13:40:00,197.91,198.73,197.85,198.27,435660.0,197.91,198.73,197.85,198.27,435660.0
2020-06-16 13:45:00,198.22,198.4,197.37,197.92,391228.0,198.22,198.4,197.37,197.92,391228.0
2020-06-16 13:50:00,197.89,198.67,197.23,197.62,555083.0,197.89,198.67,197.23,197.62,555083.0
2020-06-16 13:55:00,197.62,197.62,196.83,197.16,523346.0,197.62,197.62,196.83,197.16,523346.0
2020-06-16 14:00:00,197.14,198.55,197.07,198.25,545554.0,197.14,198.55,197.07,198.25,545554.0
2020-06-16 14:05:00,198.28,198.53,197.55,197.57,393680.0,198.28,198.53,197.55,197.57,393680.0
2020-06-16 14:10:00,197.7,197.84,196.5,197.31,683562.0,197.7,197.84,196.5,197.31,683562.0
2020-06-16 14:15:00,197.38,198.2,197.11,197.68,521470.0,197.38,198.2,197.11,197.68,521470.0
2020-06-16 14:20:00,197.64,198.0,196.11,196.99,554052.0,197.64,198.0,196.11,196.99,554052.0
2020-06-16 14:25:00,196.99,197.95,196.71,197.3,413609.0,196.99,197.95,196.71,197.3,413609.0
2020-06-16 14:30:00,197.28,198.67,197.28,198.04,532737.0,197.28,198.67,197.28,198.04,532737.0
2020-06-16 14:35:00,198.09,198.48,197.6,198.3,349375.0,198.09,198.48,197.6,198.3,349375.0
2020-06-16 14:40:00,198.31,198.48,197.56,197.88,308730.0,198.31,198.48,197.56,197.88,308730.0
2020-06-16 14:45:00,197.95,198.4,197.13,198.31,368082.0,197.95,198.4,197.13,198.31,368082.0
2020-06-16 14:50:00,198.33,198.45,197.62,198.12,332447.0,198.33,198.45,197.62,198.12,332447.0
2020-06-16 14:55:00,198.15,198.22,197.67,197.97,277851.0,198.15,198.22,197.67,197.97,277851.0
2020-06-16 15:00:00,197.9,198.0,197.2,197.67,412808.0,197.9,198.0,197.2,197.67,412808.0
2020-06-16 15:05:00,197.73,197.77,196.37,196.69,548603.0,197.73,197.77,196.37,196.69,548603.0
2020-06-16 15:10:00,196.76,196.98,195.81,196.32,708493.0,196.76,196.98,195.81,196.32,708493.0
2020-06-16 15:15:00,196.35,196.43,195.52,195.85,595833.0,196.35,196.43,195.52,195.85,595833.0
2020-06-16 15:20:00,195.85,197.25,195.83,196.72,702383.0,195.85,197.25,195.83,196.72,702383.0
2020-06-16 15:25:00,196.81,197.56,196.68,197.25,654977.0,196.81,197.56,196.68,197.25,654977.0
2020-06-16 15:30:00,197.2,198.5,196.75,198.08,825823.0,197.2,198.5,196.75,198.08,825823.0
2020-06-16 15:35:00,198.11,198.29,197.52,197.85,586434.0,198.11,198.29,197.52,197.85,586434.0
2020-06-16 15:40:00,197.86,198.3,196.96,197.22,672845.0,197.86,198.3,196.96,197.22,672845.0
2020-06-16 15:45:00,197.16,197.95,196.9,197.42,616045.0,197.16,197.95,196.9,197.42,616045.0
2020-06-16 15:50:00,197.55,198.14,196.62,197.04,714611.0,197.55,198.14,196.62,197.04,714611.0
2020-06-16 15:55:00,197.04,197.87,196.8,197.84,725098.0,197.04,197.87,196.8,197.84,725098.0
2020-06-17 09:30:00,194.52,196.43,193.11,193.81,1305690.0,194.52,196.43,193.11,193.81,1305690.0
2020-06-17 09:35:00,193.86,195.15,192.15,192.71,1309309.0,193.86,195.15,192.15,192.71,1309309.0
2020-06-17 09:40:00,192.66,194.77,191.69,194.55,1254311.0,192.66,194.77,191.69,194.55,1254311.0
2020-06-17 09:45:00,194.44,195.04,193.52,194.8,1075651.0,194.44,195.04,193.52,194.8,1075651.0
2020-06-17 09:50:00,194.75,195.5,193.64,194.2,1163959.0,194.75,195.5,193.64,194.2,1163959.0
2020-06-17 09:55:00,194.22,194.29,192.33,193.4,1029239.0,194.22,194.29,192.33,193.4,1029239.0
2020-06-17 10:00:00,193.45,193.77,192.3,192.39,850435.0,193.45,193.77,192.3,192.39,850435.0
2020-06-17 10:05:00,192.37,193.44,192.03,192.96,892938.0,192.37,193.44,192.03,192.96,892938.0
2020-06-17 10:10:00,192.99,194.0,192.33,193.27,814808.0,192.99,194.0,192.33,193.27,814808.0
2020-06-17 10:15:00,193.2,194.77,192.64,193.14,1006532.0,193.2,194.77,192.64,193.14,1006532.0
2020-06-17 10:20:00,193.02,193.57,192.3,192.4,811649.0,193.02,193.57,192.3,192.4,811649.0
2020-06-17 10:25:00,192.31,193.19,191.8,192.36,964680.0,192.31,193.19,191.8,192.36,964680.0
2020-06-17 10:30:00,192.42,192.71,191.25,192.52,957546.0,192.42,192.71,191.25,192.52,957546.0
2020-06-17 10:35:00,192.52,193.0,191.77,192.78,665838.0,192.52,193.0,191.77,192.78,665838.0
2020-06-17 10:40:00,192.76,193.75,192.18,193.5,717064.0,192.76,193.75,192.18,193.5,717064.0
2020-06-17 10:45:00,193.53,193.55,192.55,192.98,583060.0,193.53,193.55,192.55,192.98,583060.0
2020-06-17 10:50:00,192.96,194.15,192.69,193.89,542118.0,192.96,194.15,192.69,193.89,542118.0
2020-06-17 10:55:00,193.88,194.38,193.5,193.84,621815.0,193.88,194.38,193.5,193.84,621815.0
2020-06-17 11:00:00,193.79,194.0,193.0,193.13,577865.0,193.79,194.0,193.0,193.13,577865.0
2020-06-17 11:05:00,193.17,193.92,192.75,192.87,563036.0,193.17,193.92,192.75,192.87,563036.0
2020-06-17 11:10:00,192.84,193.43,192.6,192.82,416121.0,192.84,193.43,192.6,192.82,416121.0
2020-06-17 11:15:00,192.87,193.54,192.36,193.09,537803.0,192.87,193.54,192.36,193.09,537803.0
2020-06-17 11:20:00,193.12,193.19,192.54,192.71,335593.0,193.12,193.19,192.54,192.71,335593.0
2020-06-17 11:25:00,192.72,192.96,192.25,192.48,459760.0,192.72,192.96,192.25,192.48,459760.0
2020-06-17 11:30:00,192.43,192.63,192.01,192.56,498209.0,192.43,192.63,192.01,192.56,498209.0
2020-06-17 11:35:00,192.52,193.2,192.4,192.62,667306.0,192.52,193.2,192.4,192.62,667306.0
2020-06-17 11:40:00,192.65,193.8,192.48,193.65,639297.0,192.65,193.8,192.48,193.65,639297.0
2020-06-17 11:45:00,193.66,195.0,193.58,194.31,1156782.0,193.66,195.0,193.58,194.31,1156782.0
2020-06-17 11:50:00,194.36,194.8,193.7,194.11,768335.0,194.36,194.8,193.7,194.11,768335.0
2020-06-17 11:55:00,194.11,195.16,194.02,194.72,891755.0,194.11,195.16,194.02,194.72,891755.0
2020-06-17 12:00:00,194.73,195.05,194.06,194.35,702089.0,194.73,195.05,194.06,194.35,702089.0
2020-06-17 12:05:00,194.34,195.0,193.91,194.61,552730.0,194.34,195.0,193.91,194.61,552730.0
2020-06-17 12:10:00,194.64,194.88,194.31,194.62,350840.0,194.64,194.88,194.31,194.62,350840.0
2020-06-17 12:15:00,194.63,194.9,194.35,194.54,284649.0,194.63,194.9,194.35,194.54,284649.0
2020-06-17 12:20:00,194.53,194.66,194.07,194.3,300714.0,194.53,194.66,194.07,194.3,300714.0
2020-06-17 12:25:00,194.28,194.3,193.63,193.93,321318.0,194.28,194.3,193.63,193.93,321318.0
2020-06-17 12:30:00,193.92,195.32,193.82,194.82,572319.0,193.92,195.32,193.82,194.82,572319.0
2020-06-17 12:35:00,194.79,195.57,194.72,195.42,521953.0,194.79,195.57,194.72,195.42,521953.0
2020-06-17 12:40:00,195.42,195.46,194.75,195.33,492339.0,195.42,195.46,194.75,195.33,492339.0
2020-06-17 12:45:00,195.34,195.58,194.4,194.62,518425.0,195.34,195.58,194.4,194.62,518425.0
2020-06-17 12:50:00,194.61,194.61,192.78,193.29,750192.0,194.61,194.61,192.78,193.29,750192.0
2020-06-17 12:55:00,193.34,193.9,192.96,193.87,514716.0,193.34,193.9,192.96,193.87,514716.0
2020-06-17 13:00:00,193.89,194.1,193.32,193.63,439612.0,193.89,194.1,193.32,193.63,439612.0
2020-06-17 13:05:00,193.58,194.25,193.56,193.8,312408.0,193.58,194.25,193.56,193.8,312408.0
2020-06-17 13:10:00,193.8,193.98,193.5,193.61,269558.0,193.8,193.98,193.5,193.61,269558.0
2020-06-17 13:15:00,193.65,194.0,193.62,193.78,271685.0,193.65,194.0,193.62,193.78,271685.0
2020-06-17 13:20:00,193.74,194.32,193.73,194.01,359504.0,193.74,194.32,193.73,194.01,359504.0
2020-06-17 13:25:00,194.0,194.91,193.99,194.7,397339.0,194.0,194.91,193.99,194.7,397339.0
2020-06-17 13:30:00,194.67,194.92,194.3,194.45,412197.0,194.67,194.92,194.3,194.45,412197.0
2020-06-17 13:35:00,194.46,195.09,194.29,195.04,392843.0,194.46,195.09,194.29,195.04,392843.0
2020-06-17 13:40:00,195.02,196.01,195.02,195.69,675599.0,195.02,196.01,195.02,195.69,675599.0
2020-06-17 13:45:00,195.69,195.75,195.15,195.67,462206.0,195.69,195.75,195.15,195.67,462206.0
2020-06-17 13:50:00,195.64,195.95,194.78,194.98,454666.0,195.64,195.95,194.78,194.98,454666.0
2020-06-17 13:55:00,194.98,195.2,194.45,194.45,374949.0,194.98,195.2,194.45,194.45,374949.0
2020-06-17 14:00:00,194.48,195.1,194.3,194.97,486520.0,194.48,195.1,194.3,194.97,486520.0
2020-06-17 14:05:00,194.98,195.48,194.98,195.28,319275.0,194.98,195.48,194.98,195.28,319275.0
2020-06-17 14:10:00,195.31,195.65,195.0,195.33,349839.0,195.31,195.65,195.0,195.33,349839.0
2020-06-17 14:15:00,195.3,195.6,194.82,194.95,312396.0,195.3,195.6,194.82,194.95,312396.0
2020-06-17 14:20:00,194.96,195.1,194.62,195.0,346499.0,194.96,195.1,194.62,195.0,346499.0
2020-06-17 14:25:00,195.03,195.1,194.42,194.8,324402.0,195.03,195.1,194.42,194.8,324402.0
2020-06-17 14:30:00,194.79,194.88,194.39,194.5,269411.0,194.79,194.88,194.39,194.5,269411.0
2020-06-17 14:35:00,194.53,194.79,194.4,194.66,227060.0,194.53,194.79,194.4,194.66,227060.0
2020-06-17 14:40:00,194.62,195.35,194.61,194.78,424256.0,194.62,195.35,194.61,194.78,424256.0
2020-06-17 14:45:00,194.83,195.25,194.67,195.13,349745.0,194.83,195.25,194.67,195.13,349745.0
2020-06-17 14:50:00,195.17,195.6,194.8,194.86,451744.0,195.17,195.6,194.8,194.86,451744.0
2020-06-17 14:55:00,194.9,195.1,194.01,194.09,402746.0,194.9,195.1,194.01,194.09,402746.0
2020-06-17 15:00:00,194.09,194.29,193.5,193.96,624592.0,194.09,194.29,193.5,193.96,624592.0
2020-06-17 15:05:00,193.97,194.11,193.55,193.83,304312.0,193.97,194.11,193.55,193.83,304312.0
2020-06-17 15:10:00,193.92,193.95,193.26,193.34,556878.0,193.92,193.95,193.26,193.34,556878.0
2020-06-17 15:15:00,193.32,194.03,193.31,193.54,404130.0,193.32,194.03,193.31,193.54,404130.0
2020-06-17 15:20:00,193.57,193.77,192.75,192.86,442656.0,193.57,193.77,192.75,192.86,442656.0
2020-06-17 15:25:00,192.87,193.0,192.17,192.53,673852.0,192.87,193.0,192.17,192.53,673852.0
2020-06-17 15:30:00,192.6,192.72,191.62,192.28,862758.0,192.6,192.72,191.62,192.28,862758.0
2020-06-17 15:35:00,192.32,192.65,191.95,192.39,522722.0,192.32,192.65,191.95,192.39,522722.0
2020-06-17 15:40:00,192.38,192.49,191.48,191.73,616012.0,192.38,192.49,191.48,191.73,616012.0
2020-06-17 15:45:00,191.7,192.34,191.53,191.84,495774.0,191.7,192.34,191.53,191.84,495774.0
2020-06-17 15:50:00,191.95,192.77,191.78,192.54,554553.0,191.95,192.77,191.78,192.54,554553.0
2020-06-17 15:55:00,192.56,192.96,192.38,192.46,601901.0,192.56,192.96,192.38,192.46,601901.0
2020-06-18 09:30:00,188.24,190.05,187.7,188.79,1126694.0,188.24,190.05,187.7,188.79,1126694.0
2020-06-18 09:35:00,188.77,189.59,187.2,189.38,1315971.0,188.77,189.59,187.2,189.38,1315971.0
2020-06-18 09:40:00,189.34,190.66,188.89,190.59,1216950.0,189.34,190.66,188.89,190.59,1216950.0
2020-06-18 09:45:00,190.68,192.07,189.94,192.06,1157536.0,190.68,192.07,189.94,192.06,1157536.0
2020-06-18 09:50:00,192.09,192.3,190.83,191.31,1322118.0,192.09,192.3,190.83,191.31,1322118.0
2020-06-18 09:55:00,191.32,191.95,190.29,190.49,1024022.0,191.32,191.95,190.29,190.49,1024022.0
2020-06-18 10:00:00,190.48,192.16,190.48,191.9,979078.0,190.48,192.16,190.48,191.9,979078.0
2020-06-18 10:05:00,191.87,193.71,191.86,193.58,1316458.0,191.87,193.71,191.86,193.58,1316458.0
2020-06-18 10:10:00,193.59,195.11,193.11,194.97,1329918.0,193.59,195.11,193.11,194.97,1329918.0
2020-06-18 10:15:00,194.93,196.69,194.87,196.32,1748658.0,194.93,196.69,194.87,196.32,1748658.0
2020-06-18 10:20:00,196.36,196.37,195.05,195.44,1458645.0,196.36,196.37,195.05,195.44,1458645.0
2020-06-18 10:25:00,195.46,196.47,195.36,195.91,1086852.0,195.46,196.47,195.36,195.91,1086852.0
2020-06-18 10:30:00,195.99,198.04,195.66,197.19,1749693.0,195.99,198.04,195.66,197.19,1749693.0
2020-06-18 10:35:00,197.17,197.89,195.82,195.96,1217409.0,197.17,197.89,195.82,195.96,1217409.0
2020-06-18 10:40:00,195.94,196.75,195.52,196.46,1074392.0,195.94,196.75,195.52,196.46,1074392.0
2020-06-18 10:45:00,196.44,197.71,195.87,196.94,1032384.0,196.44,197.71,195.87,196.94,1032384.0
2020-06-18 10:50:00,196.99,197.13,195.55,195.7,884914.0,196.99,197.13,195.55,195.7,884914.0
2020-06-18 10:55:00,195.7,197.45,195.67,197.17,1015393.0,195.7,197.45,195.67,197.17,1015393.0
2020-06-18 11:00:00,197.15,197.2,195.95,196.6,648345.0,197.15,197.2,195.95,196.6,648345.0
2020-06-18 11:05:00,196.55,196.55,194.68,195.08,738166.0,196.55,196.55,194.68,195.08,738166.0
2020-06-18 11:10:00,195.14,196.1,195.04,195.69,608358.0,195.14,196.1,195.04,195.69,608358.0
2020-06-18 11:15:00,195.65,196.12,194.47,194.47,516577.0,195.65,196.12,194.47,194.47,516577.0
2020-06-18 11:20:00,194.44,194.85,193.8,193.9,725953.0,194.44,194.85,193.8,193.9,725953.0
2020-06-18 11:25:00,193.91,194.49,193.51,194.4,695938.0,193.91,194.49,193.51,194.4,695938.0
2020-06-18 11:30:00,194.32,195.05,193.9,194.03,618303.0,194.32,195.05,193.9,194.03,618303.0
2020-06-18 11:35:00,194.06,194.34,192.6,193.07,824037.0,194.06,194.34,192.6,193.07,824037.0
2020-06-18 11:40:00,193.06,193.41,192.5,192.84,628670.0,193.06,193.41,192.5,192.84,628670.0
2020-06-18 11:45:00,192.86,193.68,192.72,193.31,531299.0,192.86,193.68,192.72,193.31,531299.0
2020-06-18 11:50:00,193.35,193.35,191.64,191.89,768884.0,193.35,193.35,191.64,191.89,768884.0
2020-06-18 11:55:00,191.89,192.03,191.25,191.81,587626.0,191.89,192.03,191.25,191.81,587626.0
2020-06-18 12:00:00,191.84,192.05,189.0,189.73,1176216.0,191.84,192.05,189.0,189.73,1176216.0
2020-06-18 12:05:00,189.66,190.38,188.36,190.15,1289332.0,189.66,190.38,188.36,190.15,1289332.0
2020-06-18 12:10:00,190.16,190.63,189.51,190.2,816768.0,190.16,190.63,189.51,190.2,816768.0
2020-06-18 12:15:00,190.26,190.89,189.76,190.59,622562.0,190.26,190.89,189.76,190.59,622562.0
2020-06-18 12:20:00,190.62,191.53,190.39,191.27,753907.0,190.62,191.53,190.39,191.27,753907.0
2020-06-18 12:25:00,191.24,192.3,191.15,191.64,748150.0,191.24,192.3,191.15,191.64,748150.0
2020-06-18 12:30:00,191.64,191.65,190.41,190.78,759697.0,191.64,191.65,190.41,190.78,759697.0
2020-06-18 12:35:00,190.78,190.86,189.9,190.37,520291.0,190.78,190.86,189.9,190.37,520291.0
2020-06-18 12:40:00,190.39,190.87,190.13,190.79,493989.0,190.39,190.87,190.13,190.79,493989.0
2020-06-18 12:45:00,190.78,191.28,190.67,191.07,407148.0,190.78,191.28,190.67,191.07,407148.0
2020-06-18 12:50:00,191.01,191.05,190.27,190.77,372349.0,191.01,191.05,190.27,190.77,372349.0
2020-06-18 12:55:00,190.75,190.9,190.3,190.55,229796.0,190.75,190.9,190.3,190.55,229796.0
2020-06-18 13:00:00,190.57,190.68,190.12,190.3,269572.0,190.57,190.68,190.12,190.3,269572.0
2020-06-18 13:05:00,190.27,190.91,189.71,190.81,389487.0,190.27,190.91,189.71,190.81,389487.0
2020-06-18 13:10:00,190.8,191.66,190.68,191.48,507573.0,190.8,191.66,190.68,191.48,507573.0
2020-06-18 13:15:00,191.46,191.8,191.01,191.52,427535.0,191.46,191.8,191.01,191.52,427535.0
2020-06-18 13:20:00,191.52,192.15,191.21,191.45,432062.0,191.52,192.15,191.21,191.45,432062.0
2020-06-18 13:25:00,191.45,191.87,191.07,191.84,299822.0,191.45,191.87,191.07,191.84,299822.0
2020-06-18 13:30:00,191.85,192.16,191.46,191.91,394569.0,191.85,192.16,191.46,191.91,394569.0
2020-06-18 13:35:00,191.92,192.49,191.72,192.33,421325.0,191.92,192.49,191.72,192.33,421325.0
2020-06-18 13:40:00,192.32,192.59,191.6,191.63,410209.0,192.32,192.59,191.6,191.63,410209.0
2020-06-18 13:45:00,191.64,192.16,191.32,191.49,300725.0,191.64,192.16,191.32,191.49,300725.0
2020-06-18 13:50:00,191.47,192.15,191.46,192.08,393733.0,191.47,192.15,191.46,192.08,393733.0
2020-06-18 13:55:00,192.1,192.32,191.69,191.89,210783.0,192.1,192.32,191.69,191.89,210783.0
2020-06-18 14:00:00,191.88,191.97,190.34,190.47,556849.0,191.88,191.97,190.34,190.47,556849.0
2020-06-18 14:05:00,190.49,190.82,190.01,190.3,376950.0,190.49,190.82,190.01,190.3,376950.0
2020-06-18 14:10:00,190.34,190.89,190.15,190.49,420738.0,190.34,190.89,190.15,190.49,420738.0
2020-06-18 14:15:00,190.44,191.0,189.87,190.81,497263.0,190.44,191.0,189.87,190.81,497263.0
2020-06-18 14:20:00,190.82,191.17,190.55,191.07,329823.0,190.82,191.17,190.55,191.07,329823.0
2020-06-18 14:25:00,191.06,191.74,191.02,191.51,530059.0,191.06,191.74,191.02,191.51,530059.0
2020-06-18 14:30:00,191.49,191.93,191.04,191.21,498125.0,191.49,191.93,191.04,191.21,498125.0
2020-06-18 14:35:00,191.21,191.35,190.67,190.86,346194.0,191.21,191.35,190.67,190.86,346194.0
2020-06-18 14:40:00,190.85,191.14,190.58,190.92,262461.0,190.85,191.14,190.58,190.92,262461.0
2020-06-18 14:45:00,190.87,191.55,190.87,191.06,350948.0,190.87,191.55,190.87,191.06,350948.0
2020-06-18 14:50:00,191.04,191.58,191.04,191.27,253801.0,191.04,191.58,191.04,191.27,253801.0
2020-06-18 14:55:00,191.25,191.26,190.5,190.58,281225.0,191.25,191.26,190.5,190.58,281225.0
2020-06-18 15:00:00,190.58,190.91,190.24,190.58,409855.0,190.58,190.91,190.24,190.58,409855.0
2020-06-18 15:05:00,190.63,191.06,190.47,191.03,257103.0,190.63,191.06,190.47,191.03,257103.0
2020-06-18 15:10:00,191.0,191.01,189.7,189.96,485326.0,191.0,191.01,189.7,189.96,485326.0
2020-06-18 15:15:00,189.94,190.61,189.9,190.38,403561.0,189.94,190.61,189.9,190.38,403561.0
2020-06-18 15:20:00,190.38,190.98,190.17,190.63,321858.0,190.38,190.98,190.17,190.63,321858.0
2020-06-18 15:25:00,190.63,191.24,190.37,190.91,336792.0,190.63,191.24,190.37,190.91,336792.0
2020-06-18 15:30:00,190.92,191.58,190.59,191.36,474325.0,190.92,191.58,190.59,191.36,474325.0
2020-06-18 15:35:00,191.34,192.42,191.12,192.12,630390.0,191.34,192.42,191.12,192.12,630390.0
2020-06-18 15:40:00,192.06,192.19,191.2,191.42,598813.0,192.06,192.19,191.2,191.42,598813.0
2020-06-18 15:45:00,191.38,191.72,191.04,191.61,518814.0,191.38,191.72,191.04,191.61,518814.0
2020-06-18 15:50:00,191.63,192.49,191.28,192.42,711694.0,191.63,192.49,191.28,192.42,711694.0
2020-06-18 15:55:00,192.42,192.44,191.85,192.17,698678.0,192.42,192.44,191.85,192.17,698678.0
2020-06-19 09:30:00,197.9,197.96,195.25,195.63,2143964.0,197.9,197.96,195.25,195.63,2143964.0
2020-06-19 09:35:00,195.62,196.46,194.81,195.75,1037097.0,195.62,196.46,194.81,195.75,1037097.0
2020-06-19 09:40:00,195.73,196.21,194.83,195.0,873832.0,195.73,196.21,194.83,195.0,873832.0
2020-06-19 09:45:00,195.02,195.31,193.7,194.21,1295280.0,195.02,195.31,193.7,194.21,1295280.0
2020-06-19 09:50:00,194.22,194.55,192.78,193.55,1263105.0,194.22,194.55,192.78,193.55,1263105.0
2020-06-19 09:55:00,193.58,193.98,192.85,193.5,980988.0,193.58,193.98,192.85,193.5,980988.0
2020-06-19 10:00:00,193.49,194.65,193.2,194.57,1168061.0,193.49,194.65,193.2,194.57,1168061.0
2020-06-19 10:05:00,194.57,194.9,193.81,194.52,798129.0,194.57,194.9,193.81,194.52,798129.0
2020-06-19 10:10:00,194.5,194.63,193.68,194.37,760997.0,194.5,194.63,193.68,194.37,760997.0
2020-06-19 10:15:00,194.39,194.69,193.61,193.9,575617.0,194.39,194.69,193.61,193.9,575617.0
2020-06-19 10:20:00,193.86,194.3,193.47,194.15,589136.0,193.86,194.3,193.47,194.15,589136.0
2020-06-19 10:25:00,194.17,194.27,193.05,193.31,680737.0,194.17,194.27,193.05,193.31,680737.0
2020-06-19 10:30:00,193.28,193.52,192.23,192.74,995374.0,193.28,193.52,192.23,192.74,995374.0
2020-06-19 10:35:00,192.76,192.91,191.76,192.27,758547.0,192.76,192.91,191.76,192.27,758547.0
2020-06-19 10:40:00,192.29,192.99,191.64,192.77,861425.0,192.29,192.99,191.64,192.77,861425.0
2020-06-19 10:45:00,192.79,193.6,192.37,193.51,849663.0,192.79,193.6,192.37,193.51,849663.0
2020-06-19 10:50:00,193.46,193.6,192.65,192.93,737324.0,193.46,193.6,192.65,192.93,737324.0
2020-06-19 10:55:00,192.94,193.11,192.07,192.45,571318.0,192.94,193.11,192.07,192.45,571318.0
2020-06-19 11:00:00,192.48,192.62,191.85,192.47,634537.0,192.48,192.62,191.85,192.47,634537.0
2020-06-19 11:05:00,192.46,193.0,192.26,192.96,568388.0,192.46,193.0,192.26,192.96,568388.0
2020-06-19 11:10:00,193.0,193.34,192.68,193.08,473536.0,193.0,193.34,192.68,193.08,473536.0
2020-06-19 11:15:00,193.05,193.32,192.46,192.58,496309.0,193.05,193.32,192.46,192.58,496309.0
2020-06-19 11:20:00,192.55,192.76,192.03,192.68,583473.0,192.55,192.76,192.03,192.68,583473.0
2020-06-19 11:25:00,192.67,192.98,192.33,192.44,427633.0,192.67,192.98,192.33,192.44,427633.0
2020-06-19 11:30:00,192.43,192.54,191.9,192.15,491923.0,192.43,192.54,191.9,192.15,491923.0
2020-06-19 11:35:00,192.13,192.39,191.42,191.66,725738.0,192.13,192.39,191.42,191.66,725738.0
2020-06-19 11:40:00,191.71,192.06,191.26,191.63,434381.0,191.71,192.06,191.26,191.63,434381.0
2020-06-19 11:45:00,191.61,191.95,191.5,191.73,375875.0,191.61,191.95,191.5,191.73,375875.0
2020-06-19 11:50:00,191.73,192.2,191.55,191.84,400324.0,191.73,192.2,191.55,191.84,400324.0
2020-06-19 11:55:00,191.84,191.92,191.33,191.64,368734.0,191.84,191.92,191.33,191.64,368734.0
2020-06-19 12:00:00,191.65,191.71,191.19,191.3,373584.0,191.65,191.71,191.19,191.3,373584.0
2020-06-19 12:05:00,191.28,191.46,190.91,190.93,526584.0,191.28,191.46,190.91,190.93,526584.0
2020-06-19 12:10:00,190.91,191.28,190.03,190.04,746038.0,190.91,191.28,190.03,190.04,746038.0
2020-06-19 12:15:00,190.04,190.47,188.01,188.22,1448978.0,190.04,190.47,188.01,188.22,1448978.0
2020-06-19 12:20:00,188.21,189.23,187.63,187.63,1239080.0,188.21,189.23,187.63,187.63,1239080.0
2020-06-19 12:25:00,187.78,188.94,187.47,188.78,931768.0,187.78,188.94,187.47,188.78,931768.0
2020-06-19 12:30:00,188.74,189.31,188.34,188.5,893591.0,188.74,189.31,188.34,188.5,893591.0
2020-06-19 12:35:00,188.51,188.95,188.01,188.15,673674.0,188.51,188.95,188.01,188.15,673674.0
2020-06-19 12:40:00,188.14,188.98,187.93,188.74,724426.0,188.14,188.98,187.93,188.74,724426.0
2020-06-19 12:45:00,188.75,189.8,188.36,189.78,760482.0,188.75,189.8,188.36,189.78,760482.0
2020-06-19 12:50:00,189.8,189.87,189.38,189.5,749325.0,189.8,189.87,189.38,189.5,749325.0
2020-06-19 12:55:00,189.47,190.37,189.13,190.33,740313.0,189.47,190.37,189.13,190.33,740313.0
2020-06-19 13:00:00,190.33,190.39,189.25,189.47,591390.0,190.33,190.39,189.25,189.47,591390.0
2020-06-19 13:05:00,189.46,189.68,188.58,188.9,633570.0,189.46,189.68,188.58,188.9,633570.0
2020-06-19 13:10:00,188.89,189.34,188.75,188.84,456534.0,188.89,189.34,188.75,188.84,456534.0
2020-06-19 13:15:00,188.84,188.94,188.18,188.68,473471.0,188.84,188.94,188.18,188.68,473471.0
2020-06-19 13:20:00,188.69,189.23,188.2,188.25,619465.0,188.69,189.23,188.2,188.25,619465.0
2020-06-19 13:25:00,188.23,188.9,188.22,188.34,458974.0,188.23,188.9,188.22,188.34,458974.0
2020-06-19 13:30:00,188.31,188.41,187.37,187.63,737686.0,188.31,188.41,187.37,187.63,737686.0
2020-06-19 13:35:00,187.63,188.61,187.5,188.48,589179.0,187.63,188.61,187.5,188.48,589179.0
2020-06-19 13:40:00,188.47,188.56,188.12,188.34,388283.0,188.47,188.56,188.12,188.34,388283.0
2020-06-19 13:45:00,188.34,188.59,187.26,187.54,624961.0,188.34,188.59,187.26,187.54,624961.0
2020-06-19 13:50:00,187.53,187.82,186.8,186.96,604497.0,187.53,187.82,186.8,186.96,604497.0
2020-06-19 13:55:00,186.98,187.32,186.0,186.06,759492.0,186.98,187.32,186.0,186.06,759492.0
2020-06-19 14:00:00,186.03,186.9,186.02,186.45,648337.0,186.03,186.9,186.02,186.45,648337.0
2020-06-19 14:05:00,186.45,186.55,185.25,185.83,866752.0,186.45,186.55,185.25,185.83,866752.0
2020-06-19 14:10:00,185.82,185.82,184.78,185.02,850172.0,185.82,185.82,184.78,185.02,850172.0
2020-06-19 14:15:00,185.08,185.7,184.57,184.99,762258.0,185.08,185.7,184.57,184.99,762258.0
2020-06-19 14:20:00,184.95,186.25,184.75,186.13,783754.0,184.95,186.25,184.75,186.13,783754.0
2020-06-19 14:25:00,186.14,186.26,185.41,185.68,727257.0,186.14,186.26,185.41,185.68,727257.0
2020-06-19 14:30:00,185.71,186.67,185.28,186.39,695556.0,185.71,186.67,185.28,186.39,695556.0
2020-06-19 14:35:00,186.39,187.41,186.29,187.03,834418.0,186.39,187.41,186.29,187.03,834418.0
2020-06-19 14:40:00,187.0,187.54,186.65,187.25,763026.0,187.0,187.54,186.65,187.25,763026.0
2020-06-19 14:45:00,187.26,187.71,186.6,186.71,656709.0,187.26,187.71,186.6,186.71,656709.0
2020-06-19 14:50:00,186.73,187.29,186.34,186.98,586427.0,186.73,187.29,186.34,186.98,586427.0
2020-06-19 14:55:00,186.95,187.53,186.9,187.24,545650.0,186.95,187.53,186.9,187.24,545650.0
2020-06-19 15:00:00,187.19,187.97,186.88,187.81,556262.0,187.19,187.97,186.88,187.81,556262.0
2020-06-19 15:05:00,187.8,187.82,187.27,187.31,493967.0,187.8,187.82,187.27,187.31,493967.0
2020-06-19 15:10:00,187.3,187.93,186.72,187.81,653317.0,187.3,187.93,186.72,187.81,653317.0
2020-06-19 15:15:00,187.81,188.87,187.81,188.87,849730.0,187.81,188.87,187.81,188.87,849730.0
2020-06-19 15:20:00,188.88,189.35,188.6,188.79,770106.0,188.88,189.35,188.6,188.79,770106.0
2020-06-19 15:25:00,188.77,188.97,188.06,188.3,636597.0,188.77,188.97,188.06,188.3,636597.0
2020-06-19 15:30:00,188.29,188.67,188.03,188.65,478340.0,188.29,188.67,188.03,188.65,478340.0
2020-06-19 15:35:00,188.67,188.7,187.31,187.46,631572.0,188.67,188.7,187.31,187.46,631572.0
2020-06-19 15:40:00,187.41,188.37,187.4,188.3,588638.0,187.41,188.37,187.4,188.3,588638.0
2020-06-19 15:45:00,188.25,188.25,186.79,187.23,860823.0,188.25,188.25,186.79,187.23,860823.0
2020-06-19 15:50:00,187.19,187.64,186.92,187.44,690469.0,187.19,187.64,186.92,187.44,690469.0
2020-06-19 15:55:00,187.38,187.49,186.69,186.92,969859.0,187.38,187.49,186.69,186.92,969859.0
2020-06-22 09:30:00,184.56,185.62,182.35,183.28,1143731.0,184.56,185.62,182.35,183.28,1143731.0
2020-06-22 09:35:00,183.41,183.49,181.9,182.9,929458.0,183.41,183.49,181.9,182.9,929458.0
2020-06-22 09:40:00,182.84,185.02,182.2,184.92,969482.0,182.84,185.02,182.2,184.92,969482.0
2020-06-22 09:45:00,184.99,187.17,184.34,186.83,1276594.0,184.99,187.17,184.34,186.83,1276594.0
2020-06-22 09:50:00,186.75,187.92,186.06,187.45,1191597.0,186.75,187.92,186.06,187.45,1191597.0
2020-06-22 09:55:00,187.37,187.67,186.02,186.19,1058577.0,187.37,187.67,186.02,186.19,1058577.0
2020-06-22 10:00:00,186.12,186.64,185.4,186.13,1154172.0,186.12,186.64,185.4,186.13,1154172.0
2020-06-22 10:05:00,186.14,186.3,184.6,184.93,870919.0,186.14,186.3,184.6,184.93,870919.0
2020-06-22 10:10:00,184.9,185.3,184.01,184.4,876154.0,184.9,185.3,184.01,184.4,876154.0
2020-06-22 10:15:00,184.49,184.87,183.54,184.1,800600.0,184.49,184.87,183.54,184.1,800600.0
2020-06-22 10:20:00,184.06,184.85,183.81,183.84,760286.0,184.06,184.85,183.81,183.84,760286.0
2020-06-22 10:25:00,183.87,184.5,183.6,183.85,597071.0,183.87,184.5,183.6,183.85,597071.0
2020-06-22 10:30:00,183.87,184.57,183.21,184.16,852643.0,183.87,184.57,183.21,184.16,852643.0
2020-06-22 10:35:00,184.17,185.4,184.16,185.29,790025.0,184.17,185.4,184.16,185.29,790025.0
2020-06-22 10:40:00,185.29,185.55,184.16,184.43,686500.0,185.29,185.55,184.16,184.43,686500.0
2020-06-22 10:45:00,184.43,184.93,183.92,184.06,622696.0,184.43,184.93,183.92,184.06,622696.0
2020-06-22 10:50:00,184.01,184.27,183.65,183.82,493912.0,184.01,184.27,183.65,183.82,493912.0
2020-06-22 10:55:00,183.79,184.14,183.37,183.4,529425.0,183.79,184.14,183.37,183.4,529425.0
2020-06-22 11:00:00,183.39,183.99,183.03,183.6,570731.0,183.39,183.99,183.03,183.6,570731.0
2020-06-22 11:05:00,183.6,183.77,183.1,183.4,528875.0,183.6,183.77,183.1,183.4,528875.0
2020-06-22 11:10:00,183.43,183.49,182.5,182.78,688744.0,183.43,183.49,182.5,182.78,688744.0
2020-06-22 11:15:00,182.82,183.61,182.79,183.24,519992.0,182.82,183.61,182.79,183.24,519992.0
2020-06-22 11:20:00,183.2,184.07,182.81,183.63,523691.0,183.2,184.07,182.81,183.63,523691.0
2020-06-22 11:25:00,183.69,183.72,182.88,183.23,462005.0,183.69,183.72,182.88,183.23,462005.0
2020-06-22 11:30:00,183.19,183.36,182.81,183.21,397267.0,183.19,183.36,182.81,183.21,397267.0
2020-06-22 11:35:00,183.23,183.83,182.99,183.72,372250.0,183.23,183.83,182.99,183.72,372250.0
2020-06-22 11:40:00,183.73,183.94,183.24,183.44,476151.0,183.73,183.94,183.24,183.44,476151.0
2020-06-22 11:45:00,183.46,184.72,183.46,184.48,594050.0,183.46,184.72,183.46,184.48,594050.0
2020-06-22 11:50:00,184.5,184.98,184.15,184.28,635221.0,184.5,184.98,184.15,184.28,635221.0
2020-06-22 11:55:00,184.25,184.89,184.2,184.27,480210.0,184.25,184.89,184.2,184.27,480210.0
2020-06-22 12:00:00,184.27,185.51,184.27,185.33,611613.0,184.27,185.51,184.27,185.33,611613.0
2020-06-22 12:05:00,185.3,185.8,184.86,185.57,732573.0,185.3,185.8,184.86,185.57,732573.0
2020-06-22 12:10:00,185.58,185.79,185.04,185.55,464075.0,185.58,185.79,185.04,185.55,464075.0
2020-06-22 12:15:00,185.55,185.83,184.91,185.18,422847.0,185.55,185.83,184.91,185.18,422847.0
2020-06-22 12:20:00,185.15,185.45,184.71,184.88,434837.0,185.15,185.45,184.71,184.88,434837.0
2020-06-22 12:25:00,184.94,185.55,184.76,184.96,471204.0,184.94,185.55,184.76,184.96,471204.0
2020-06-22 12:30:00,184.97,185.06,184.35,184.49,436311.0,184.97,185.06,184.35,184.49,436311.0
2020-06-22 12:35:00,184.46,185.0,184.32,184.86,559514.0,184.46,185.0,184.32,184.86,559514.0
2020-06-22 12:40:00,184.87,185.44,184.45,185.29,610049.0,184.87,185.44,184.45,185.29,610049.0
2020-06-22 12:45:00,185.36,185.99,185.29,185.71,572119.0,185.36,185.99,185.29,185.71,572119.0
2020-06-22 12:50:00,185.66,186.48,185.57,186.03,741710.0,185.66,186.48,185.57,186.03,741710.0
2020-06-22 12:55:00,186.01,186.42,185.72,185.75,545855.0,186.01,186.42,185.72,185.75,545855.0
2020-06-22 13:00:00,185.77,186.8,185.76,186.43,622535.0,185.77,186.8,185.76,186.43,622535.0
2020-06-22 13:05:00,186.42,186.62,185.9,186.36,500551.0,186.42,186.62,185.9,186.36,500551.0
2020-06-22 13:10:00,186.42,186.44,185.65,185.68,398192.0,186.42,186.44,185.65,185.68,398192.0
2020-06-22 13:15:00,185.66,186.27,185.66,185.93,414350.0,185.66,186.27,185.66,185.93,414350.0
2020-06-22 13:20:00,185.87,186.3,185.43,186.22,381704.0,185.87,186.3,185.43,186.22,381704.0
2020-06-22 13:25:00,186.25,186.5,186.08,186.19,400678.0,186.25,186.5,186.08,186.19,400678.0
2020-06-22 13:30:00,186.19,186.37,185.78,186.11,343046.0,186.19,186.37,185.78,186.11,343046.0
2020-06-22 13:35:00,186.08,186.09,185.35,185.75,403997.0,186.08,186.09,185.35,185.75,403997.0
2020-06-22 13:40:00,185.79,186.25,185.74,186.15,383246.0,185.79,186.25,185.74,186.15,383246.0
2020-06-22 13:45:00,186.12,186.72,186.12,186.65,382442.0,186.12,186.72,186.12,186.65,382442.0
2020-06-22 13:50:00,186.67,186.85,186.31,186.43,406629.0,186.67,186.85,186.31,186.43,406629.0
2020-06-22 13:55:00,186.46,186.8,186.3,186.57,341679.0,186.46,186.8,186.3,186.57,341679.0
2020-06-22 14:00:00,186.61,186.73,185.63,185.73,495627.0,186.61,186.73,185.63,185.73,495627.0
2020-06-22 14:05:00,185.75,186.2,185.75,186.19,372646.0,185.75,186.2,185.75,186.19,372646.0
2020-06-22 14:10:00,186.19,186.2,185.27,185.38,435900.0,186.19,186.2,185.27,185.38,435900.0
2020-06-22 14:15:00,185.38,185.89,185.32,185.71,366892.0,185.38,185.89,185.32,185.71,366892.0
2020-06-22 14:20:00,185.66,186.2,185.66,186.1,383882.0,185.66,186.2,185.66,186.1,383882.0
2020-06-22 14:25:00,186.12,186.47,185.94,186.13,339466.0,186.12,186.47,185.94,186.13,339466.0
2020-06-22 14:30:00,186.11,186.38,185.86,186.36,299887.0,186.11,186.38,185.86,186.36,299887.0
2020-06-22 14:35:00,186.39,187.37,186.31,187.03,665531.0,186.39,187.37,186.31,187.03,665531.0
2020-06-22 14:40:00,187.06,187.85,186.83,187.8,728439.0,187.06,187.85,186.83,187.8,728439.0
2020-06-22 14:45:00,187.82,188.2,187.64,188.03,847181.0,187.82,188.2,187.64,188.03,847181.0
2020-06-22 14:50:00,188.03,188.03,187.31,187.72,659600.0,188.03,188.03,187.31,187.72,659600.0
2020-06-22 14:55:00,187.74,188.7,187.56,188.64,784623.0,187.74,188.7,187.56,188.64,784623.0
2020-06-22 15:00:00,188.62,188.64,188.03,188.08,619038.0,188.62,188.64,188.03,188.08,619038.0
2020-06-22 15:05:00,188.05,188.38,187.64,188.09,590084.0,188.05,188.38,187.64,188.09,590084.0
2020-06-22 15:10:00,188.09,188.47,187.45,187.48,638458.0,188.09,188.47,187.45,187.48,638458.0
2020-06-22 15:15:00,187.5,187.74,186.8,187.19,750751.0,187.5,187.74,186.8,187.19,750751.0
2020-06-22 15:20:00,187.15,187.37,186.62,186.71,676827.0,187.15,187.37,186.62,186.71,676827.0
2020-06-22 15:25:00,186.74,187.19,186.28,186.92,526842.0,186.74,187.19,186.28,186.92,526842.0
2020-06-22 15:30:00,186.9,188.08,186.79,187.95,702333.0,186.9,188.08,186.79,187.95,702333.0
2020-06-22 15:35:00,187.95,188.0,187.18,187.66,534868.0,187.95,188.0,187.18,187.66,534868.0
2020-06-22 15:40:00,187.66,188.17,187.46,188.12,486980.0,187.66,188.17,187.46,188.12,486980.0
2020-06-22 15:45:00,188.11,188.12,187.43,187.57,509296.0,188.11,188.12,187.43,187.57,509296.0
2020-06-22 15:50:00,187.57,188.39,187.52,188.27,642206.0,187.57,188.39,187.52,188.27,642206.0
2020-06-22 15:55:00,188.26,188.61,187.88,188.47,735392.0,188.26,188.61,187.88,188.47,735392.0
2020-06-23 09:30:00,189.3,190.12,187.57,188.56,1017023.0,189.3,190.12,187.57,188.56,1017023.0
2020-06-23 09:35:00,188.56,188.86,187.25,187.86,850922.0,188.56,188.86,187.25,187.86,850922.0
2020-06-23 09:40:00,187.89,188.71,187.51,188.39,885950.0,187.89,188.71,187.51,188.39,885950.0
2020-06-23 09:45:00,188.36,188.63,186.39,186.75,1034051.0,188.36,188.63,186.39,186.75,1034051.0
2020-06-23 09:50:00,186.75,187.24,186.08,186.79,1020295.0,186.75,187.24,186.08,186.79,1020295.0
2020-06-23 09:55:00,186.81,187.37,186.37,186.6,798225.0,186.81,187.37,186.37,186.6,798225.0
2020-06-23 10:00:00,186.58,186.76,185.55,186.69,1251539.0,186.58,186.76,185.55,186.69,1251539.0
2020-06-23 10:05:00,186.67,187.0,186.03,186.76,931698.0,186.67,187.0,186.03,186.76,931698.0
2020-06-23 10:10:00,186.74,186.77,185.34,186.13,859323.0,186.74,186.77,185.34,186.13,859323.0
2020-06-23 10:15:00,186.2,186.49,185.92,186.06,666487.0,186.2,186.49,185.92,186.06,666487.0
2020-06-23 10:20:00,186.09,186.53,185.38,185.76,847088.0,186.09,186.53,185.38,185.76,847088.0
2020-06-23 10:25:00,185.77,186.21,185.45,185.9,685981.0,185.77,186.21,185.45,185.9,685981.0
2020-06-23 10:30:00,185.94,186.37,185.5,185.78,747700.0,185.94,186.37,185.5,185.78,747700.0
2020-06-23 10:35:00,185.75,185.95,184.78,185.07,1047727.0,185.75,185.95,184.78,185.07,1047727.0
2020-06-23 10:40:00,185.04,185.6,184.74,184.85,691819.0,185.04,185.6,184.74,184.85,691819.0
2020-06-23 10:45:00,184.86,185.06,184.16,184.93,884174.0,184.86,185.06,184.16,184.93,884174.0
2020-06-23 10:50:00,184.91,185.55,184.6,185.25,825356.0,184.91,185.55,184.6,185.25,825356.0
2020-06-23 10:55:00,185.25,185.82,185.02,185.44,785774.0,185.25,185.82,185.02,185.44,785774.0
2020-06-23 11:00:00,185.47,185.99,185.07,185.79,654207.0,185.47,185.99,185.07,185.79,654207.0
2020-06-23 11:05:00,185.77,185.87,185.16,185.28,473743.0,185.77,185.87,185.16,185.28,473743.0
2020-06-23 11:10:00,185.25,185.59,184.69,184.73,377493.0,185.25,185.59,184.69,184.73,377493.0
2020-06-23 11:15:00,184.72,185.21,184.55,184.98,406922.0,184.72,185.21,184.55,184.98,406922.0
2020-06-23 11:20:00,185.0,185.49,184.96,185.39,386671.0,185.0,185.49,184.96,185.39,386671.0
2020-06-23 11:25:00,185.38,185.63,185.25,185.38,441632.0,185.38,185.63,185.25,185.38,441632.0
2020-06-23 11:30:00,185.39,185.42,185.0,185.03,326818.0,185.39,185.42,185.0,185.03,326818.0
2020-06-23 11:35:00,185.05,185.29,184.78,185.1,344590.0,185.05,185.29,184.78,185.1,344590.0
2020-06-23 11:40:00,185.1,185.22,184.7,184.9,262664.0,185.1,185.22,184.7,184.9,262664.0
2020-06-23 11:45:00,184.92,185.06,184.14,184.31,489476.0,184.92,185.06,184.14,184.31,489476.0
2020-06-23 11:50:00,184.3,184.37,183.84,184.12,639504.0,184.3,184.37,183.84,184.12,639504.0
2020-06-23 11:55:00,184.1,184.58,184.1,184.45,541398.0,184.1,184.58,184.1,184.45,541398.0
2020-06-23 12:00:00,184.49,184.56,184.11,184.17,394562.0,184.49,184.56,184.11,184.17,394562.0
2020-06-23 12:05:00,184.16,184.27,183.77,183.85,529042.0,184.16,184.27,183.77,183.85,529042.0
2020-06-23 12:10:00,183.89,184.5,183.76,184.15,500246.0,183.89,184.5,183.76,184.15,500246.0
2020-06-23 12:15:00,184.14,184.14,183.7,183.84,418812.0,184.14,184.14,183.7,183.84,418812.0
2020-06-23 12:20:00,183.86,184.17,183.55,184.13,379579.0,183.86,184.17,183.55,184.13,379579.0
2020-06-23 12:25:00,184.12,184.49,183.78,184.48,450683.0,184.12,184.49,183.78,184.48,450683.0
2020-06-23 12:30:00,184.49,184.8,184.28,184.69,682031.0,184.49,184.8,184.28,184.69,682031.0
2020-06-23 12:35:00,184.71,185.17,184.6,184.9,657549.0,184.71,185.17,184.6,184.9,657549.0
2020-06-23 12:40:00,184.88,184.95,184.35,184.64,532150.0,184.88,184.95,184.35,184.64,532150.0
2020-06-23 12:45:00,184.7,184.99,184.55,184.81,336475.0,184.7,184.99,184.55,184.81,336475.0
2020-06-23 12:50:00,184.83,184.97,184.58,184.94,300577.0,184.83,184.97,184.58,184.94,300577.0
2020-06-23 12:55:00,184.96,185.16,184.75,184.95,481167.0,184.96,185.16,184.75,184.95,481167.0
2020-06-23 13:00:00,184.94,185.06,184.75,184.99,229118.0,184.94,185.06,184.75,184.99,229118.0
2020-06-23 13:05:00,184.97,185.35,184.85,185.29,265423.0,184.97,185.35,184.85,185.29,265423.0
2020-06-23 13:10:00,185.28,185.6,185.1,185.55,444252.0,185.28,185.6,185.1,185.55,444252.0
2020-06-23 13:15:00,185.54,185.55,185.2,185.39,314409.0,185.54,185.55,185.2,185.39,314409.0
2020-06-23 13:20:00,185.4,185.73,185.31,185.6,342929.0,185.4,185.73,185.31,185.6,342929.0
2020-06-23 13:25:00,185.6,185.67,185.0,185.27,373896.0,185.6,185.67,185.0,185.27,373896.0
2020-06-23 13:30:00,185.28,185.6,185.07,185.38,304195.0,185.28,185.6,185.07,185.38,304195.0
2020-06-23 13:35:00,185.4,185.45,185.0,185.18,266360.0,185.4,185.45,185.0,185.18,266360.0
2020-06-23 13:40:00,185.18,185.27,184.9,185.08,250895.0,185.18,185.27,184.9,185.08,250895.0
2020-06-23 13:45:00,185.07,185.1,184.64,184.78,357439.0,185.07,185.1,184.64,184.78,357439.0
2020-06-23 13:50:00,184.76,184.78,184.22,184.39,453884.0,184.76,184.78,184.22,184.39,453884.0
2020-06-23 13:55:00,184.38,184.79,184.32,184.69,364017.0,184.38,184.79,184.32,184.69,364017.0
2020-06-23 14:00:00,184.69,184.77,184.12,184.37,380629.0,184.69,184.77,184.12,184.37,380629.0
2020-06-23 14:05:00,184.4,184.73,184.15,184.65,201672.0,184.4,184.73,184.15,184.65,201672.0
2020-06-23 14:10:00,184.7,184.79,184.4,184.71,221533.0,184.7,184.79,184.4,184.71,221533.0
2020-06-23 14:15:00,184.71,185.15,184.62,184.97,297877.0,184.71,185.15,184.62,184.97,297877.0
2020-06-23 14:20:00,184.98,185.33,184.95,185.11,218975.0,184.98,185.33,184.95,185.11,218975.0
2020-06-23 14:25:00,185.1,185.57,184.93,185.56,266555.0,185.1,185.57,184.93,185.56,266555.0
2020-06-23 14:30:00,185.55,186.23,185.4,186.09,538525.0,185.55,186.23,185.4,186.09,538525.0
2020-06-23 14:35:00,186.07,186.4,186.01,186.4,449615.0,186.07,186.4,186.01,186.4,449615.0
2020-06-23 14:40:00,186.4,186.9,186.19,186.64,598139.0,186.4,186.9,186.19,186.64,598139.0
2020-06-23 14:45:00,186.63,187.55,186.4,187.46,1155981.0,186.63,187.55,186.4,187.46,1155981.0
2020-06-23 14:50:00,187.46,187.68,187.12,187.39,675971.0,187.46,187.68,187.12,187.39,675971.0
2020-06-23 14:55:00,187.41,188.01,186.91,187.87,687939.0,187.41,188.01,186.91,187.87,687939.0
2020-06-23 15:00:00,187.89,188.11,187.33,187.57,743262.0,187.89,188.11,187.33,187.57,743262.0
2020-06-23 15:05:00,187.55,187.56,186.99,187.13,545669.0,187.55,187.56,186.99,187.13,545669.0
2020-06-23 15:10:00,187.16,188.2,187.13,188.11,682961.0,187.16,188.2,187.13,188.11,682961.0
2020-06-23 15:15:00,188.12,189.01,187.96,188.77,986386.0,188.12,189.01,187.96,188.77,986386.0
2020-06-23 15:20:00,188.75,189.0,187.88,188.13,789676.0,188.75,189.0,187.88,188.13,789676.0
2020-06-23 15:25:00,188.1,188.35,187.55,187.67,709571.0,188.1,188.35,187.55,187.67,709571.0
2020-06-23 15:30:00,187.65,188.48,187.57,188.36,618259.0,187.65,188.48,187.57,188.36,618259.0
2020-06-23 15:35:00,188.38,188.53,188.11,188.21,400916.0,188.38,188.53,188.11,188.21,400916.0
2020-06-23 15:40:00,188.22,188.23,187.32,187.82,650833.0,188.22,188.23,187.32,187.82,650833.0
2020-06-23 15:45:00,187.83,188.07,187.62,187.74,348945.0,187.83,188.07,187.62,187.74,348945.0
2020-06-23 15:50:00,187.7,187.89,187.17,187.84,523815.0,187.7,187.89,187.17,187.84,523815.0
2020-06-23 15:55:00,187.86,188.5,187.7,187.75,693610.0,187.86,188.5,187.7,187.75,693610.0
2020-06-24 09:30:00,183.61,184.57,182.74,183.0,1233731.0,183.61,184.57,182.74,183.0,1233731.0
2020-06-24 09:35:00,183.05,184.5,182.65,184.03,1203871.0,183.05,184.5,182.65,184.03,1203871.0
2020-06-24 09:40:00,184.04,185.2,183.44,184.57,1063458.0,184.04,185.2,183.44,184.57,1063458.0
2020-06-24 09:45:00,184.53,184.88,182.82,183.4,1152177.0,184.53,184.88,182.82,183.4,1152177.0
2020-06-24 09:50:00,183.38,183.82,182.95,183.15,991770.0,183.38,183.82,182.95,183.15,991770.0
2020-06-24 09:55:00,183.17,183.99,182.1,182.25,1374285.0,183.17,183.99,182.1,182.25,1374285.0
2020-06-24 10:00:00,182.27,182.95,182.12,182.48,834516.0,182.27,182.95,182.12,182.48,834516.0
2020-06-24 10:05:00,182.51,183.44,182.47,183.01,725612.0,182.51,183.44,182.47,183.01,725612.0
2020-06-24 10:10:00,182.97,183.34,182.52,183.19,561790.0,182.97,183.34,182.52,183.19,561790.0
2020-06-24 10:15:00,183.23,183.3,182.2,182.22,660326.0,183.23,183.3,182.2,182.22,660326.0
2020-06-24 10:20:00,182.22,182.84,182.01,182.55,835616.0,182.22,182.84,182.01,182.55,835616.0
2020-06-24 10:25:00,182.56,183.35,182.5,183.3,608827.0,182.56,183.35,182.5,183.3,608827.0
2020-06-24 10:30:00,183.22,183.47,182.03,182.09,796398.0,183.22,183.47,182.03,182.09,796398.0
2020-06-24 10:35:00,182.12,182.27,181.17,181.41,1091392.0,182.12,182.27,181.17,181.41,1091392.0
2020-06-24 10:40:00,181.41,181.88,181.2,181.6,679126.0,181.41,181.88,181.2,181.6,679126.0
2020-06-24 10:45:00,181.59,181.7,180.75,180.86,801524.0,181.59,181.7,180.75,180.86,801524.0
2020-06-24 10:50:00,180.87,181.42,180.61,180.73,815288.0,180.87,181.42,180.61,180.73,815288.0
2020-06-24 10:55:00,180.75,181.53,180.74,181.13,599658.0,180.75,181.53,180.74,181.13,599658.0
2020-06-24 11:00:00,181.09,181.93,180.86,181.66,586489.0,181.09,181.93,180.86,181.66,586489.0
2020-06-24 11:05:00,181.64,182.05,181.02,181.18,576136.0,181.64,182.05,181.02,181.18,576136.0
2020-06-24 11:10:00,181.19,181.41,180.68,180.77,590834.0,181.19,181.41,180.68,180.77,590834.0
2020-06-24 11:15:00,180.77,181.08,180.12,180.2,583610.0,180.77,181.08,180.12,180.2,583610.0
2020-06-24 11:20:00,180.2,180.59,179.87,180.33,860190.0,180.2,180.59,179.87,180.33,860190.0
2020-06-24 11:25:00,180.32,181.0,180.15,180.53,554739.0,180.32,181.0,180.15,180.53,554739.0
2020-06-24 11:30:00,180.5,180.67,179.3,179.5,714005.0,180.5,180.67,179.3,179.5,714005.0
2020-06-24 11:35:00,179.5,179.61,178.02,178.16,984916.0,179.5,179.61,178.02,178.16,984916.0
2020-06-24 11:40:00,178.11,178.42,176.43,176.56,1431474.0,178.11,178.42,176.43,176.56,1431474.0
2020-06-24 11:45:00,176.57,177.53,176.48,176.58,939706.0,176.57,177.53,176.48,176.58,939706.0
2020-06-24 11:50:00,176.62,177.45,176.61,177.05,651779.0,176.62,177.45,176.61,177.05,651779.0
2020-06-24 11:55:00,177.04,178.24,176.81,178.18,735549.0,177.04,178.24,176.81,178.18,735549.0
2020-06-24 12:00:00,178.18,179.08,177.78,179.05,776674.0,178.18,179.08,177.78,179.05,776674.0
2020-06-24 12:05:00,179.05,179.05,177.62,177.73,681575.0,179.05,179.05,177.62,177.73,681575.0
2020-06-24 12:10:00,177.75,178.56,177.71,178.33,501891.0,177.75,178.56,177.71,178.33,501891.0
2020-06-24 12:15:00,178.31,178.78,178.21,178.62,471533.0,178.31,178.78,178.21,178.62,471533.0
2020-06-24 12:20:00,178.62,179.4,178.2,179.12,496495.0,178.62,179.4,178.2,179.12,496495.0
2020-06-24 12:25:00,179.09,179.21,178.45,179.04,445058.0,179.09,179.21,178.45,179.04,445058.0
2020-06-24 12:30:00,179.08,179.11,178.31,178.44,432059.0,179.08,179.11,178.31,178.44,432059.0
2020-06-24 12:35:00,178.45,179.01,178.27,178.7,442695.0,178.45,179.01,178.27,178.7,442695.0
2020-06-24 12:40:00,178.7,179.97,178.46,179.92,593282.0,178.7,179.97,178.46,179.92,593282.0
2020-06-24 12:45:00,179.92,180.22,179.34,179.34,685909.0,179.92,180.22,179.34,179.34,685909.0
2020-06-24 12:50:00,179.39,179.53,178.9,179.41,600156.0,179.39,179.53,178.9,179.41,600156.0
2020-06-24 12:55:00,179.36,180.09,179.05,179.47,529337.0,179.36,180.09,179.05,179.47,529337.0
2020-06-24 13:00:00,179.45,179.58,179.06,179.25,435007.0,179.45,179.58,179.06,179.25,435007.0
2020-06-24 13:05:00,179.3,179.51,178.63,178.82,433813.0,179.3,179.51,178.63,178.82,433813.0
2020-06-24 13:10:00,178.8,178.97,178.3,178.52,342449.0,178.8,178.97,178.3,178.52,342449.0
2020-06-24 13:15:00,178.53,179.38,178.28,178.95,475529.0,178.53,179.38,178.28,178.95,475529.0
2020-06-24 13:20:00,178.9,179.0,178.43,178.6,306045.0,178.9,179.0,178.43,178.6,306045.0
2020-06-24 13:25:00,178.57,178.68,177.91,178.07,455595.0,178.57,178.68,177.91,178.07,455595.0
2020-06-24 13:30:00,178.08,178.1,177.68,177.84,440994.0,178.08,178.1,177.68,177.84,440994.0
2020-06-24 13:35:00,177.8,178.0,177.4,177.59,427821.0,177.8,178.0,177.4,177.59,427821.0
2020-06-24 13:40:00,177.6,178.25,177.42,177.78,385499.0,177.6,178.25,177.42,177.78,385499.0
2020-06-24 13:45:00,177.76,177.81,177.04,177.53,465371.0,177.76,177.81,177.04,177.53,465371.0
2020-06-24 13:50:00,177.52,177.57,177.1,177.5,309638.0,177.52,177.57,177.1,177.5,309638.0
2020-06-24 13:55:00,177.53,177.75,177.23,177.73,287390.0,177.53,177.75,177.23,177.73,287390.0
2020-06-24 14:00:00,177.71,178.07,177.18,177.5,525101.0,177.71,178.07,177.18,177.5,525101.0
2020-06-24 14:05:00,177.55,178.57,177.41,178.47,507152.0,177.55,178.57,177.41,178.47,507152.0
2020-06-24 14:10:00,178.47,178.75,178.06,178.63,544749.0,178.47,178.75,178.06,178.63,544749.0
2020-06-24 14:15:00,178.61,178.91,178.13,178.24,565046.0,178.61,178.91,178.13,178.24,565046.0
2020-06-24 14:20:00,178.25,178.55,177.55,177.67,413617.0,178.25,178.55,177.55,177.67,413617.0
2020-06-24 14:25:00,177.69,178.22,177.41,178.15,465775.0,177.69,178.22,177.41,178.15,465775.0
2020-06-24 14:30:00,178.1,178.37,177.71,178.31,354483.0,178.1,178.37,177.71,178.31,354483.0
2020-06-24 14:35:00,178.28,178.32,177.75,177.8,330206.0,178.28,178.32,177.75,177.8,330206.0
2020-06-24 14:40:00,177.79,177.88,176.58,176.7,794098.0,177.79,177.88,176.58,176.7,794098.0
2020-06-24 14:45:00,176.72,177.19,176.7,176.87,506487.0,176.72,177.19,176.7,176.87,506487.0
2020-06-24 14:50:00,176.91,177.0,176.07,176.59,680838.0,176.91,177.0,176.07,176.59,680838.0
2020-06-24 14:55:00,176.57,177.09,176.49,176.68,495198.0,176.57,177.09,176.49,176.68,495198.0
2020-06-24 15:00:00,176.7,177.59,176.68,177.58,571462.0,176.7,177.59,176.68,177.58,571462.0
2020-06-24 15:05:00,177.59,177.6,177.03,177.36,443893.0,177.59,177.6,177.03,177.36,443893.0
2020-06-24 15:10:00,177.36,177.8,176.91,177.73,574945.0,177.36,177.8,176.91,177.73,574945.0
2020-06-24 15:15:00,177.71,178.26,177.43,178.17,552844.0,177.71,178.26,177.43,178.17,552844.0
2020-06-24 15:20:00,178.2,178.46,177.81,177.89,501624.0,178.2,178.46,177.81,177.89,501624.0
2020-06-24 15:25:00,177.88,178.25,177.38,177.6,362234.0,177.88,178.25,177.38,177.6,362234.0
2020-06-24 15:30:00,177.6,177.83,177.28,177.66,399074.0,177.6,177.83,177.28,177.66,399074.0
2020-06-24 15:35:00,177.64,177.8,177.04,177.4,404532.0,177.64,177.8,177.04,177.4,404532.0
2020-06-24 15:40:00,177.35,177.9,177.25,177.84,371127.0,177.35,177.9,177.25,177.84,371127.0
2020-06-24 15:45:00,177.84,178.73,177.82,178.18,695739.0,177.84,178.73,177.82,178.18,695739.0
2020-06-24 15:50:00,178.15,178.23,176.99,177.16,877923.0,178.15,178.23,176.99,177.16,877923.0
2020-06-24 15:55:00,177.18,177.42,176.56,176.79,918104.0,177.18,177.42,176.56,176.79,918104.0
2020-06-25 09:30:00,169.87,171.66,169.59,170.92,1699434.0,169.87,171.66,169.59,170.92,1699434.0
2020-06-25 09:35:00,170.93,173.62,170.84,173.43,1356286.0,170.93,173.62,170.84,173.43,1356286.0
2020-06-25 09:40:00,173.45,173.59,170.61,171.29,1591901.0,173.45,173.59,170.61,171.29,1591901.0
2020-06-25 09:45:00,171.26,171.94,170.39,171.08,1324648.0,171.26,171.94,170.39,171.08,1324648.0
2020-06-25 09:50:00,171.12,173.45,170.81,173.1,1204686.0,171.12,173.45,170.81,173.1,1204686.0
2020-06-25 09:55:00,173.07,174.35,172.22,174.2,1226844.0,173.07,174.35,172.22,174.2,1226844.0
2020-06-25 10:00:00,174.16,175.87,173.87,175.72,1333114.0,174.16,175.87,173.87,175.72,1333114.0
2020-06-25 10:05:00,175.69,175.77,173.9,174.38,1269450.0,175.69,175.77,173.9,174.38,1269450.0
2020-06-25 10:10:00,174.37,176.5,173.9,176.34,1330027.0,174.37,176.5,173.9,176.34,1330027.0
2020-06-25 10:15:00,176.34,176.5,174.64,174.9,999290.0,176.34,176.5,174.64,174.9,999290.0
2020-06-25 10:20:00,174.91,176.3,174.84,176.18,733522.0,174.91,176.3,174.84,176.18,733522.0
2020-06-25 10:25:00,176.2,177.25,175.61,177.21,933776.0,176.2,177.25,175.61,177.21,933776.0
2020-06-25 10:30:00,177.21,177.5,174.85,174.9,1088727.0,177.21,177.5,174.85,174.9,1088727.0
2020-06-25 10:35:00,174.95,175.68,174.3,174.76,959250.0,174.95,175.68,174.3,174.76,959250.0
2020-06-25 10:40:00,174.73,175.34,173.73,173.97,871104.0,174.73,175.34,173.73,173.97,871104.0
2020-06-25 10:45:00,173.97,174.91,173.0,173.02,986655.0,173.97,174.91,173.0,173.02,986655.0
2020-06-25 10:50:00,173.04,173.61,172.45,172.63,864519.0,173.04,173.61,172.45,172.63,864519.0
2020-06-25 10:55:00,172.66,174.15,172.49,173.83,819952.0,172.66,174.15,172.49,173.83,819952.0
2020-06-25 11:00:00,173.81,174.35,173.07,173.33,760971.0,173.81,174.35,173.07,173.33,760971.0
2020-06-25 11:05:00,173.27,173.27,171.75,171.9,974784.0,173.27,173.27,171.75,171.9,974784.0
2020-06-25 11:10:00,171.88,173.15,171.88,173.01,837569.0,171.88,173.15,171.88,173.01,837569.0
2020-06-25 11:15:00,172.97,174.18,172.7,173.66,760472.0,172.97,174.18,172.7,173.66,760472.0
2020-06-25 11:20:00,173.63,173.75,172.88,173.41,506810.0,173.63,173.75,172.88,173.41,506810.0
2020-06-25 11:25:00,173.32,173.54,172.55,172.73,492805.0,173.32,173.54,172.55,172.73,492805.0
2020-06-25 11:30:00,172.78,172.98,171.91,172.06,554436.0,172.78,172.98,171.91,172.06,554436.0
2020-06-25 11:35:00,172.0,172.67,171.67,172.41,613602.0,172.0,172.67,171.67,172.41,613602.0
2020-06-25 11:40:00,172.45,172.88,171.81,172.7,575876.0,172.45,172.88,171.81,172.7,575876.0
2020-06-25 11:45:00,172.7,173.39,172.5,173.26,521181.0,172.7,173.39,172.5,173.26,521181.0
2020-06-25 11:50:00,173.26,173.7,172.81,173.34,598823.0,173.26,173.7,172.81,173.34,598823.0
2020-06-25 11:55:00,173.32,173.87,173.26,173.42,456427.0,173.32,173.87,173.26,173.42,456427.0
2020-06-25 12:00:00,173.42,174.18,173.41,173.85,400019.0,173.42,174.18,173.41,173.85,400019.0
2020-06-25 12:05:00,173.93,174.53,173.6,173.63,542501.0,173.93,174.53,173.6,173.63,542501.0
2020-06-25 12:10:00,173.64,174.16,173.55,173.77,367925.0,173.64,174.16,173.55,173.77,367925.0
2020-06-25 12:15:00,173.77,174.49,173.4,173.96,596917.0,173.77,174.49,173.4,173.96,596917.0
2020-06-25 12:20:00,173.97,174.29,173.57,173.69,313653.0,173.97,174.29,173.57,173.69,313653.0
2020-06-25 12:25:00,173.7,173.7,172.82,172.97,354603.0,173.7,173.7,172.82,172.97,354603.0
2020-06-25 12:30:00,173.0,173.46,172.6,172.62,670941.0,173.0,173.46,172.6,172.62,670941.0
2020-06-25 12:35:00,172.6,172.87,172.11,172.11,628805.0,172.6,172.87,172.11,172.11,628805.0
2020-06-25 12:40:00,172.12,172.63,172.0,172.27,565684.0,172.12,172.63,172.0,172.27,565684.0
2020-06-25 12:45:00,172.26,172.57,171.86,171.99,476192.0,172.26,172.57,171.86,171.99,476192.0
2020-06-25 12:50:00,171.98,172.57,171.82,172.4,376532.0,171.98,172.57,171.82,172.4,376532.0
2020-06-25 12:55:00,172.43,172.76,172.17,172.74,288149.0,172.43,172.76,172.17,172.74,288149.0
2020-06-25 13:00:00,172.75,172.75,172.01,172.26,288128.0,172.75,172.75,172.01,172.26,288128.0
2020-06-25 13:05:00,172.26,172.32,171.55,171.56,380598.0,172.26,172.32,171.55,171.56,380598.0
2020-06-25 13:10:00,171.59,171.77,171.21,171.65,486081.0,171.59,171.77,171.21,171.65,486081.0
2020-06-25 13:15:00,171.67,171.88,171.12,171.62,434340.0,171.67,171.88,171.12,171.62,434340.0
2020-06-25 13:20:00,171.64,171.81,171.16,171.26,379084.0,171.64,171.81,171.16,171.26,379084.0
2020-06-25 13:25:00,171.27,171.84,171.02,171.6,435595.0,171.27,171.84,171.02,171.6,435595.0
2020-06-25 13:30:00,171.58,171.87,171.21,171.87,403096.0,171.58,171.87,171.21,171.87,403096.0
2020-06-25 13:35:00,171.86,172.61,171.83,172.41,544966.0,171.86,172.61,171.83,172.41,544966.0
2020-06-25 13:40:00,172.47,172.7,172.12,172.17,278283.0,172.47,172.7,172.12,172.17,278283.0
2020-06-25 13:45:00,172.17,172.7,172.17,172.43,244183.0,172.17,172.7,172.17,172.43,244183.0
2020-06-25 13:50:00,172.45,172.56,172.15,172.2,212525.0,172.45,172.56,172.15,172.2,212525.0
2020-06-25 13:55:00,172.22,172.25,171.88,172.03,191806.0,172.22,172.25,171.88,172.03,191806.0
2020-06-25 14:00:00,172.03,172.06,171.57,171.86,231712.0,172.03,172.06,171.57,171.86,231712.0
2020-06-25 14:05:00,171.87,172.02,171.52,171.63,178668.0,171.87,172.02,171.52,171.63,178668.0
2020-06-25 14:10:00,171.66,171.86,171.58,171.75,134704.0,171.66,171.86,171.58,171.75,134704.0
2020-06-25 14:15:00,171.79,172.46,171.74,172.02,276684.0,171.79,172.46,171.74,172.02,276684.0
2020-06-25 14:20:00,172.01,172.02,171.19,171.49,374319.0,172.01,172.02,171.19,171.49,374319.0
2020-06-25 14:25:00,171.47,171.68,171.26,171.44,219495.0,171.47,171.68,171.26,171.44,219495.0
2020-06-25 14:30:00,171.42,171.43,170.66,170.81,464134.0,171.42,171.43,170.66,170.81,464134.0
2020-06-25 14:35:00,170.77,171.29,170.6,171.17,410510.0,170.77,171.29,170.6,171.17,410510.0
2020-06-25 14:40:00,171.17,171.66,171.0,171.35,293094.0,171.17,171.66,171.0,171.35,293094.0
2020-06-25 14:45:00,171.38,171.45,171.0,171.32,262372.0,171.38,171.45,171.0,171.32,262372.0
2020-06-25 14:50:00,171.31,171.7,171.23,171.44,295649.0,171.31,171.7,171.23,171.44,295649.0
2020-06-25 14:55:00,171.44,171.77,171.11,171.14,336236.0,171.44,171.77,171.11,171.14,336236.0
2020-06-25 15:00:00,171.11,172.37,170.94,172.25,610588.0,171.11,172.37,170.94,172.25,610588.0
2020-06-25 15:05:00,172.24,173.2,172.23,172.75,703202.0,172.24,173.2,172.23,172.75,703202.0
2020-06-25 15:10:00,172.74,173.79,172.61,173.56,689517.0,172.74,173.79,172.61,173.56,689517.0
2020-06-25 15:15:00,173.56,174.2,173.43,173.83,710714.0,173.56,174.2,173.43,173.83,710714.0
2020-06-25 15:20:00,173.8,174.88,173.74,174.56,750450.0,173.8,174.88,173.74,174.56,750450.0
2020-06-25 15:25:00,174.56,175.25,174.18,174.87,770585.0,174.56,175.25,174.18,174.87,770585.0
2020-06-25 15:30:00,174.85,175.19,174.18,174.95,819071.0,174.85,175.19,174.18,174.95,819071.0
2020-06-25 15:35:00,174.9,175.0,173.86,174.06,685781.0,174.9,175.0,173.86,174.06,685781.0
2020-06-25 15:40:00,174.07,174.63,173.91,174.43,524188.0,174.07,174.63,173.91,174.43,524188.0
2020-06-25 15:45:00,174.42,174.96,174.0,174.08,546801.0,174.42,174.96,174.0,174.08,546801.0
2020-06-25 15:50:00,174.15,174.85,174.06,174.83,543789.0,174.15,174.85,174.06,174.83,543789.0
2020-06-25 15:55:00,174.84,175.0,174.33,174.88,659073.0,174.84,175.0,174.33,174.88,659073.0
2020-06-26 09:30:00,173.5,173.85,171.11,172.26,1028463.0,173.5,173.85,171.11,172.26,1028463.0
2020-06-26 09:35:00,172.22,172.77,171.27,172.42,844946.0,172.22,172.77,171.27,172.42,844946.0
2020-06-26 09:40:00,172.36,172.7,170.65,170.72,787021.0,172.36,172.7,170.65,170.72,787021.0
2020-06-26 09:45:00,170.71,171.23,170.36,171.04,760859.0,170.71,171.23,170.36,171.04,760859.0
2020-06-26 09:50:00,171.01,171.48,170.4,171.27,743741.0,171.01,171.48,170.4,171.27,743741.0
2020-06-26 09:55:00,171.24,171.49,170.1,171.47,858303.0,171.24,171.49,170.1,171.47,858303.0
2020-06-26 10:00:00,171.49,171.67,170.75,171.04,727062.0,171.49,171.67,170.75,171.04,727062.0
2020-06-26 10:05:00,171.09,171.3,170.47,170.65,479223.0,171.09,171.3,170.47,170.65,479223.0
2020-06-26 10:10:00,170.7,170.79,170.1,170.32,595076.0,170.7,170.79,170.1,170.32,595076.0
2020-06-26 10:15:00,170.29,170.77,169.88,169.94,681245.0,170.29,170.77,169.88,169.94,681245.0
2020-06-26 10:20:00,169.9,170.23,168.8,169.31,985246.0,169.9,170.23,168.8,169.31,985246.0
2020-06-26 10:25:00,169.34,169.96,168.95,169.65,702624.0,169.34,169.96,168.95,169.65,702624.0
2020-06-26 10:30:00,169.62,170.16,168.63,168.78,653703.0,169.62,170.16,168.63,168.78,653703.0
2020-06-26 10:35:00,168.83,169.0,167.6,167.91,894009.0,168.83,169.0,167.6,167.91,894009.0
2020-06-26 10:40:00,167.87,169.18,167.71,169.05,742670.0,167.87,169.18,167.71,169.05,742670.0
2020-06-26 10:45:00,169.05,169.5,168.35,168.44,652893.0,169.05,169.5,168.35,168.44,652893.0
2020-06-26 10:50:00,168.49,169.4,168.04,168.83,580699.0,168.49,169.4,168.04,168.83,580699.0
2020-06-26 10:55:00,168.83,169.38,168.52,169.08,470536.0,168.83,169.38,168.52,169.08,470536.0
2020-06-26 11:00:00,169.06,169.66,168.99,169.58,442504.0,169.06,169.66,168.99,169.58,442504.0
2020-06-26 11:05:00,169.58,170.17,169.24,169.87,537484.0,169.58,170.17,169.24,169.87,537484.0
2020-06-26 11:10:00,169.83,169.83,169.39,169.78,300047.0,169.83,169.83,169.39,169.78,300047.0
2020-06-26 11:15:00,169.75,169.78,168.69,168.92,458661.0,169.75,169.78,168.69,168.92,458661.0
2020-06-26 11:20:00,168.92,171.4,168.84,171.23,1459312.0,168.92,171.4,168.84,171.23,1459312.0
2020-06-26 11:25:00,171.28,171.5,170.39,170.72,567747.0,171.28,171.5,170.39,170.72,567747.0
2020-06-26 11:30:00,170.85,171.25,170.42,170.78,422193.0,170.85,171.25,170.42,170.78,422193.0
2020-06-26 11:35:00,170.8,171.45,170.69,171.4,516059.0,170.8,171.45,170.69,171.4,516059.0
2020-06-26 11:40:00,171.38,171.39,170.35,170.39,509530.0,171.38,171.39,170.35,170.39,509530.0
2020-06-26 11:45:00,170.39,170.58,169.37,170.06,975699.0,170.39,170.58,169.37,170.06,975699.0
2020-06-26 11:50:00,170.07,170.36,169.45,169.5,487892.0,170.07,170.36,169.45,169.5,487892.0
2020-06-26 11:55:00,169.51,170.42,169.49,169.87,394002.0,169.51,170.42,169.49,169.87,394002.0
2020-06-26 12:00:00,169.9,170.04,169.37,169.73,454736.0,169.9,170.04,169.37,169.73,454736.0
2020-06-26 12:05:00,169.75,170.15,169.71,169.94,374243.0,169.75,170.15,169.71,169.94,374243.0
2020-06-26 12:10:00,169.93,170.28,169.73,169.99,412257.0,169.93,170.28,169.73,169.99,412257.0
2020-06-26 12:15:00,169.95,170.09,169.62,169.71,259250.0,169.95,170.09,169.62,169.71,259250.0
2020-06-26 12:20:00,169.71,170.06,169.2,169.92,361648.0,169.71,170.06,169.2,169.92,361648.0
2020-06-26 12:25:00,169.89,170.41,169.8,170.4,235704.0,169.89,170.41,169.8,170.4,235704.0
2020-06-26 12:30:00,170.42,170.53,169.83,170.53,267133.0,170.42,170.53,169.83,170.53,267133.0
2020-06-26 12:35:00,170.55,171.49,170.36,171.49,458486.0,170.55,171.49,170.36,171.49,458486.0
2020-06-26 12:40:00,171.47,171.6,171.1,171.37,490590.0,171.47,171.6,171.1,171.37,490590.0
2020-06-26 12:45:00,171.37,171.53,170.81,171.13,346924.0,171.37,171.53,170.81,171.13,346924.0
2020-06-26 12:50:00,171.15,171.29,170.68,171.16,353455.0,171.15,171.29,170.68,171.16,353455.0
2020-06-26 12:55:00,171.17,171.6,170.89,171.52,318488.0,171.17,171.6,170.89,171.52,318488.0
2020-06-26 13:00:00,171.58,171.83,171.32,171.51,461415.0,171.58,171.83,171.32,171.51,461415.0
2020-06-26 13:05:00,171.5,172.29,171.5,172.22,439037.0,171.5,172.29,171.5,172.22,439037.0
2020-06-26 13:10:00,172.22,172.31,171.43,171.5,345684.0,172.22,172.31,171.43,171.5,345684.0
2020-06-26 13:15:00,171.45,171.56,171.04,171.22,303279.0,171.45,171.56,171.04,171.22,303279.0
2020-06-26 13:20:00,171.26,171.41,170.9,171.22,274361.0,171.26,171.41,170.9,171.22,274361.0
2020-06-26 13:25:00,171.2,171.22,170.61,170.67,205096.0,171.2,171.22,170.61,170.67,205096.0
2020-06-26 13:30:00,170.68,171.36,170.43,171.3,443176.0,170.68,171.36,170.43,171.3,443176.0
2020-06-26 13:35:00,171.33,171.7,170.9,171.39,434559.0,171.33,171.7,170.9,171.39,434559.0
2020-06-26 13:40:00,171.37,171.53,171.11,171.19,194652.0,171.37,171.53,171.11,171.19,194652.0
2020-06-26 13:45:00,171.22,171.61,170.93,171.42,280574.0,171.22,171.61,170.93,171.42,280574.0
2020-06-26 13:50:00,171.44,171.58,171.23,171.28,251179.0,171.44,171.58,171.23,171.28,251179.0
2020-06-26 13:55:00,171.31,171.32,170.84,171.15,238301.0,171.31,171.32,170.84,171.15,238301.0
2020-06-26 14:00:00,171.14,171.14,170.58,170.63,343799.0,171.14,171.14,170.58,170.63,343799.0
2020-06-26 14:05:00,170.61,170.82,170.44,170.68,233600.0,170.61,170.82,170.44,170.68,233600.0
2020-06-26 14:10:00,170.7,170.88,170.05,170.11,343516.0,170.7,170.88,170.05,170.11,343516.0
2020-06-26 14:15:00,170.12,170.2,169.7,169.7,420286.0,170.12,170.2,169.7,169.7,420286.0
2020-06-26 14:20:00,169.74,170.22,169.62,169.98,400321.0,169.74,170.22,169.62,169.98,400321.0
2020-06-26 14:25:00,169.94,170.09,169.49,169.8,480805.0,169.94,170.09,169.49,169.8,480805.0
2020-06-26 14:30:00,169.82,170.38,169.5,170.03,404697.0,169.82,170.38,169.5,170.03,404697.0
2020-06-26 14:35:00,170.06,170.29,169.75,169.81,470492.0,170.06,170.29,169.75,169.81,470492.0
2020-06-26 14:40:00,169.81,170.23,169.69,169.97,309886.0,169.81,170.23,169.69,169.97,309886.0
2020-06-26 14:45:00,169.96,170.32,169.76,170.03,303110.0,169.96,170.32,169.76,170.03,303110.0
2020-06-26 14:50:00,170.02,170.97,170.01,170.75,508837.0,170.02,170.97,170.01,170.75,508837.0
2020-06-26 14:55:00,170.77,170.8,170.45,170.67,305004.0,170.77,170.8,170.45,170.67,305004.0
2020-06-26 15:00:00,170.67,170.99,170.24,170.28,414243.0,170.67,170.99,170.24,170.28,414243.0
2020-06-26 15:05:00,170.27,170.42,169.95,170.4,440253.0,170.27,170.42,169.95,170.4,440253.0
2020-06-26 15:10:00,170.4,171.03,170.25,170.89,475869.0,170.4,171.03,170.25,170.89,475869.0
2020-06-26 15:15:00,170.86,171.07,170.43,170.43,321572.0,170.86,171.07,170.43,170.43,321572.0
2020-06-26 15:20:00,170.48,170.78,170.28,170.36,397910.0,170.48,170.78,170.28,170.36,397910.0
2020-06-26 15:25:00,170.38,170.78,170.04,170.69,432586.0,170.38,170.78,170.04,170.69,432586.0
2020-06-26 15:30:00,170.7,170.8,170.13,170.17,327690.0,170.7,170.8,170.13,170.17,327690.0
2020-06-26 15:35:00,170.21,170.44,169.96,170.23,353014.0,170.21,170.44,169.96,170.23,353014.0
2020-06-26 15:40:00,170.23,170.98,170.06,170.94,477513.0,170.23,170.98,170.06,170.94,477513.0
2020-06-26 15:45:00,170.93,170.93,170.32,170.5,500730.0,170.93,170.93,170.32,170.5,500730.0
2020-06-26 15:50:00,170.48,170.86,170.27,170.58,588360.0,170.48,170.86,170.27,170.58,588360.0
2020-06-26 15:55:00,170.56,170.62,169.63,170.02,1017791.0,170.56,170.62,169.63,170.02,1017791.0
2020-06-29 09:30:00,181.0,181.67,177.18,178.5,2279183.0,181.0,181.67,177.18,178.5,2279183.0
2020-06-29 09:35:00,178.53,179.5,177.5,177.53,1138162.0,178.53,179.5,177.5,177.53,1138162.0
2020-06-29 09:40:00,177.51,178.95,176.27,178.28,1309054.0,177.51,178.95,176.27,178.28,1309054.0
2020-06-29 09:45:00,178.35,178.8,177.41,178.31,1005002.0,178.35,178.8,177.41,178.31,1005002.0
2020-06-29 09:50:00,178.31,180.92,178.3,180.87,1609887.0,178.31,180.92,178.3,180.87,1609887.0
2020-06-29 09:55:00,180.9,181.54,180.34,180.51,1307069.0,180.9,181.54,180.34,180.51,1307069.0
2020-06-29 10:00:00,180.52,182.93,180.31,182.8,1350641.0,180.52,182.93,180.31,182.8,1350641.0
2020-06-29 10:05:00,182.88,184.11,182.8,183.91,1630022.0,182.88,184.11,182.8,183.91,1630022.0
2020-06-29 10:10:00,183.91,184.4,182.67,184.04,1285089.0,183.91,184.4,182.67,184.04,1285089.0
2020-06-29 10:15:00,184.09,184.8,183.65,183.81,1270951.0,184.09,184.8,183.65,183.81,1270951.0
2020-06-29 10:20:00,183.85,184.13,182.53,182.96,1088588.0,183.85,184.13,182.53,182.96,1088588.0
2020-06-29 10:25:00,182.96,183.87,182.75,183.52,914990.0,182.96,183.87,182.75,183.52,914990.0
2020-06-29 10:30:00,183.52,184.05,182.88,183.02,877228.0,183.52,184.05,182.88,183.02,877228.0
2020-06-29 10:35:00,183.06,183.44,181.67,183.29,1062722.0,183.06,183.44,181.67,183.29,1062722.0
2020-06-29 10:40:00,183.27,183.31,182.3,182.95,739568.0,183.27,183.31,182.3,182.95,739568.0
2020-06-29 10:45:00,182.96,183.19,182.5,182.94,557594.0,182.96,183.19,182.5,182.94,557594.0
2020-06-29 10:50:00,182.96,183.87,182.85,183.27,798116.0,182.96,183.87,182.85,183.27,798116.0
2020-06-29 10:55:00,183.25,183.41,182.43,182.93,641281.0,183.25,183.41,182.43,182.93,641281.0
2020-06-29 11:00:00,182.99,183.56,182.51,182.72,506993.0,182.99,183.56,182.51,182.72,506993.0
2020-06-29 11:05:00,182.72,182.75,181.86,181.99,590180.0,182.72,182.75,181.86,181.99,590180.0
2020-06-29 11:10:00,181.99,182.0,180.66,181.0,933084.0,181.99,182.0,180.66,181.0,933084.0
2020-06-29 11:15:00,181.0,181.72,180.67,181.37,813943.0,181.0,181.72,180.67,181.37,813943.0
2020-06-29 11:20:00,181.37,181.82,180.43,180.99,693749.0,181.37,181.82,180.43,180.99,693749.0
2020-06-29 11:25:00,181.01,181.25,180.6,181.01,604050.0,181.01,181.25,180.6,181.01,604050.0
2020-06-29 11:30:00,181.02,181.37,180.28,180.92,491333.0,181.02,181.37,180.28,180.92,491333.0
2020-06-29 11:35:00,180.92,181.13,180.57,180.61,345717.0,180.92,181.13,180.57,180.61,345717.0
2020-06-29 11:40:00,180.6,181.12,180.36,180.93,442339.0,180.6,181.12,180.36,180.93,442339.0
2020-06-29 11:45:00,180.93,181.15,180.0,180.28,570463.0,180.93,181.15,180.0,180.28,570463.0
2020-06-29 11:50:00,180.26,180.46,179.65,179.8,387868.0,180.26,180.46,179.65,179.8,387868.0
2020-06-29 11:55:00,179.87,180.31,179.43,180.04,431318.0,179.87,180.31,179.43,180.04,431318.0
2020-06-29 12:00:00,180.06,180.99,180.06,180.69,528074.0,180.06,180.99,180.06,180.69,528074.0
2020-06-29 12:05:00,180.66,180.93,180.22,180.35,287709.0,180.66,180.93,180.22,180.35,287709.0
2020-06-29 12:10:00,180.31,180.89,180.01,180.64,381696.0,180.31,180.89,180.01,180.64,381696.0
2020-06-29 12:15:00,180.66,181.6,180.65,181.49,574446.0,180.66,181.6,180.65,181.49,574446.0
2020-06-29 12:20:00,181.5,181.83,181.22,181.55,533054.0,181.5,181.83,181.22,181.55,533054.0
2020-06-29 12:25:00,181.51,181.67,181.24,181.67,316634.0,181.51,181.67,181.24,181.67,316634.0
2020-06-29 12:30:00,181.63,181.97,181.51,181.81,434634.0,181.63,181.97,181.51,181.81,434634.0
2020-06-29 12:35:00,181.8,182.7,181.65,182.58,683928.0,181.8,182.7,181.65,182.58,683928.0
2020-06-29 12:40:00,182.61,183.47,182.4,183.05,626879.0,182.61,183.47,182.4,183.05,626879.0
2020-06-29 12:45:00,183.09,183.45,182.75,183.2,593537.0,183.09,183.45,182.75,183.2,593537.0
2020-06-29 12:50:00,183.21,183.81,183.16,183.57,530745.0,183.21,183.81,183.16,183.57,530745.0
2020-06-29 12:55:00,183.6,183.62,182.67,183.29,542151.0,183.6,183.62,182.67,183.29,542151.0
2020-06-29 13:00:00,183.3,183.44,183.0,183.0,319646.0,183.3,183.44,183.0,183.0,319646.0
2020-06-29 13:05:00,183.04,184.99,183.01,184.91,940060.0,183.04,184.99,183.01,184.91,940060.0
2020-06-29 13:10:00,184.93,187.0,184.75,186.8,1624785.0,184.93,187.0,184.75,186.8,1624785.0
2020-06-29 13:15:00,186.75,186.89,185.58,186.42,896541.0,186.75,186.89,185.58,186.42,896541.0
2020-06-29 13:20:00,186.47,187.03,186.24,186.75,907077.0,186.47,187.03,186.24,186.75,907077.0
2020-06-29 13:25:00,186.75,187.7,186.64,187.44,967446.0,186.75,187.7,186.64,187.44,967446.0
2020-06-29 13:30:00,187.43,187.47,186.56,186.91,808956.0,187.43,187.47,186.56,186.91,808956.0
2020-06-29 13:35:00,186.94,188.15,186.75,188.1,849764.0,186.94,188.15,186.75,188.1,849764.0
2020-06-29 13:40:00,188.1,188.25,187.5,187.63,715673.0,188.1,188.25,187.5,187.63,715673.0
2020-06-29 13:45:00,187.62,187.95,186.86,187.16,702617.0,187.62,187.95,186.86,187.16,702617.0
2020-06-29 13:50:00,187.14,187.26,186.05,186.34,643281.0,187.14,187.26,186.05,186.34,643281.0
2020-06-29 13:55:00,186.33,186.99,186.22,186.91,659892.0,186.33,186.99,186.22,186.91,659892.0
2020-06-29 14:00:00,186.94,188.19,186.77,187.65,881956.0,186.94,188.19,186.77,187.65,881956.0
2020-06-29 14:05:00,187.65,187.7,186.91,187.4,668352.0,187.65,187.7,186.91,187.4,668352.0
2020-06-29 14:10:00,187.35,187.7,187.02,187.33,460746.0,187.35,187.7,187.02,187.33,460746.0
2020-06-29 14:15:00,187.36,188.93,187.19,188.6,1053909.0,187.36,188.93,187.19,188.6,1053909.0
2020-06-29 14:20:00,188.56,189.34,188.2,188.43,835907.0,188.56,189.34,188.2,188.43,835907.0
2020-06-29 14:25:00,188.45,188.98,188.0,188.39,639702.0,188.45,188.98,188.0,188.39,639702.0
2020-06-29 14:30:00,188.36,189.5,188.28,188.94,756440.0,188.36,189.5,188.28,188.94,756440.0
2020-06-29 14:35:00,188.95,189.96,188.91,189.82,710910.0,188.95,189.96,188.91,189.82,710910.0
2020-06-29 14:40:00,189.85,190.39,189.49,190.31,848050.0,189.85,190.39,189.49,190.31,848050.0
2020-06-29 14:45:00,190.33,191.05,190.11,190.14,1125127.0,190.33,191.05,190.11,190.14,1125127.0
2020-06-29 14:50:00,190.12,190.49,189.6,190.35,858933.0,190.12,190.49,189.6,190.35,858933.0
2020-06-29 14:55:00,190.31,191.3,190.04,190.82,789280.0,190.31,191.3,190.04,190.82,789280.0
2020-06-29 15:00:00,190.85,191.45,190.15,190.3,789037.0,190.85,191.45,190.15,190.3,789037.0
2020-06-29 15:05:00,190.34,190.61,189.7,190.56,894392.0,190.34,190.61,189.7,190.56,894392.0
2020-06-29 15:10:00,190.58,191.25,190.02,190.98,785893.0,190.58,191.25,190.02,190.98,785893.0
2020-06-29 15:15:00,190.97,191.9,190.91,191.83,956240.0,190.97,191.9,190.91,191.83,956240.0
2020-06-29 15:20:00,191.75,192.52,191.56,192.11,1137782.0,191.75,192.52,191.56,192.11,1137782.0
2020-06-29 15:25:00,192.14,192.38,191.37,191.7,787321.0,192.14,192.38,191.37,191.7,787321.0
2020-06-29 15:30:00,191.69,193.14,191.63,193.05,1147125.0,191.69,193.14,191.63,193.05,1147125.0
2020-06-29 15:35:00,193.05,193.24,192.32,192.74,922028.0,193.05,193.24,192.32,192.74,922028.0
2020-06-29 15:40:00,192.76,192.98,192.02,192.44,782962.0,192.76,192.98,192.02,192.44,782962.0
2020-06-29 15:45:00,192.46,192.53,191.7,191.9,851732.0,192.46,192.53,191.7,191.9,851732.0
2020-06-29 15:50:00,191.94,193.83,191.94,193.48,1498593.0,191.94,193.83,191.94,193.48,1498593.0
2020-06-29 15:55:00,193.49,194.5,193.45,194.42,1315408.0,193.49,194.5,193.45,194.42,1315408.0
2020-06-30 09:30:00,188.02,188.49,185.51,186.5,1969909.0,188.02,188.49,185.51,186.5,1969909.0
2020-06-30 09:35:00,186.55,187.74,184.03,184.18,1710419.0,186.55,187.74,184.03,184.18,1710419.0
2020-06-30 09:40:00,184.14,184.97,182.81,184.46,2212577.0,184.14,184.97,182.81,184.46,2212577.0
2020-06-30 09:45:00,184.47,184.88,181.7,181.97,1622074.0,184.47,184.88,181.7,181.97,1622074.0
2020-06-30 09:50:00,181.98,182.25,180.75,182.24,1804146.0,181.98,182.25,180.75,182.24,1804146.0
2020-06-30 09:55:00,182.26,182.74,180.76,182.61,1624411.0,182.26,182.74,180.76,182.61,1624411.0
2020-06-30 10:00:00,182.6,183.5,181.65,181.95,1500863.0,182.6,183.5,181.65,181.95,1500863.0
2020-06-30 10:05:00,181.96,183.5,181.47,182.95,1317476.0,181.96,183.5,181.47,182.95,1317476.0
2020-06-30 10:10:00,183.0,183.05,181.31,181.49,1045687.0,183.0,183.05,181.31,181.49,1045687.0
2020-06-30 10:15:00,181.48,181.83,180.38,181.72,1252408.0,181.48,181.83,180.38,181.72,1252408.0
2020-06-30 10:20:00,181.7,182.69,181.5,182.51,1041980.0,181.7,182.69,181.5,182.51,1041980.0
2020-06-30 10:25:00,182.53,182.98,181.38,181.66,913955.0,182.53,182.98,181.38,181.66,913955.0
2020-06-30 10:30:00,181.71,182.39,181.53,181.92,646877.0,181.71,182.39,181.53,181.92,646877.0
2020-06-30 10:35:00,181.93,182.84,181.49,181.94,863136.0,181.93,182.84,181.49,181.94,863136.0
2020-06-30 10:40:00,181.91,183.0,181.71,182.9,956351.0,181.91,183.0,181.71,182.9,956351.0
2020-06-30 10:45:00,182.87,184.43,182.76,184.33,1133931.0,182.87,184.43,182.76,184.33,1133931.0
2020-06-30 10:50:00,184.28,185.45,184.26,184.69,1440566.0,184.28,185.45,184.26,184.69,1440566.0
2020-06-30 10:55:00,184.68,185.38,184.48,184.84,933387.0,184.68,185.38,184.48,184.84,933387.0
2020-06-30 11:00:00,184.79,185.86,184.33,185.67,856819.0,184.79,185.86,184.33,185.67,856819.0
2020-06-30 11:05:00,185.65,186.11,185.01,185.39,1004959.0,185.65,186.11,185.01,185.39,1004959.0
2020-06-30 11:10:00,185.42,185.48,184.06,184.53,884650.0,185.42,185.48,184.06,184.53,884650.0
2020-06-30 11:15:00,184.53,184.72,183.6,184.29,881829.0,184.53,184.72,183.6,184.29,881829.0
2020-06-30 11:20:00,184.23,184.43,183.02,183.05,856884.0,184.23,184.43,183.02,183.05,856884.0
2020-06-30 11:25:00,183.07,183.36,182.3,182.64,833152.0,183.07,183.36,182.3,182.64,833152.0
2020-06-30 11:30:00,182.58,182.95,181.91,182.07,1005005.0,182.58,182.95,181.91,182.07,1005005.0
2020-06-30 11:35:00,182.09,183.2,181.87,183.08,722373.0,182.09,183.2,181.87,183.08,722373.0
2020-06-30 11:40:00,183.06,183.31,182.52,182.67,512114.0,183.06,183.31,182.52,182.67,512114.0
2020-06-30 11:45:00,182.69,183.26,182.52,182.68,435532.0,182.69,183.26,182.52,182.68,435532.0
2020-06-30 11:50:00,182.65,183.05,182.27,182.87,401101.0,182.65,183.05,182.27,182.87,401101.0
2020-06-30 11:55:00,182.88,183.1,182.19,182.29,515997.0,182.88,183.1,182.19,182.29,515997.0
2020-06-30 12:00:00,182.29,183.78,182.13,183.55,716948.0,182.29,183.78,182.13,183.55,716948.0
2020-06-30 12:05:00,183.55,184.27,183.42,183.92,714151.0,183.55,184.27,183.42,183.92,714151.0
2020-06-30 12:10:00,183.92,184.5,183.71,183.9,583516.0,183.92,184.5,183.71,183.9,583516.0
2020-06-30 12:15:00,183.9,184.73,183.68,184.43,526886.0,183.9,184.73,183.68,184.43,526886.0
2020-06-30 12:20:00,184.41,184.45,183.55,183.91,454100.0,184.41,184.45,183.55,183.91,454100.0
2020-06-30 12:25:00,183.87,184.13,183.25,183.28,414001.0,183.87,184.13,183.25,183.28,414001.0
2020-06-30 12:30:00,183.28,183.3,182.55,182.65,575088.0,183.28,183.3,182.55,182.65,575088.0
2020-06-30 12:35:00,182.66,183.24,182.63,182.81,461162.0,182.66,183.24,182.63,182.81,461162.0
2020-06-30 12:40:00,182.86,182.99,182.33,182.61,462618.0,182.86,182.99,182.33,182.61,462618.0
2020-06-30 12:45:00,182.62,182.75,182.1,182.5,372250.0,182.62,182.75,182.1,182.5,372250.0
2020-06-30 12:50:00,182.47,182.87,182.2,182.46,391031.0,182.47,182.87,182.2,182.46,391031.0
2020-06-30 12:55:00,182.42,182.78,182.25,182.34,268031.0,182.42,182.78,182.25,182.34,268031.0
2020-06-30 13:00:00,182.35,182.7,182.15,182.32,291877.0,182.35,182.7,182.15,182.32,291877.0
2020-06-30 13:05:00,182.28,182.65,182.08,182.15,284792.0,182.28,182.65,182.08,182.15,284792.0
2020-06-30 13:10:00,182.15,182.2,181.58,181.96,613121.0,182.15,182.2,181.58,181.96,613121.0
2020-06-30 13:15:00,181.97,182.24,181.51,181.96,442918.0,181.97,182.24,181.51,181.96,442918.0
2020-06-30 13:20:00,181.97,183.04,181.91,182.69,540316.0,181.97,183.04,181.91,182.69,540316.0
2020-06-30 13:25:00,182.68,183.11,182.48,183.01,437800.0,182.68,183.11,182.48,183.01,437800.0
2020-06-30 13:30:00,183.03,183.24,182.27,182.44,431921.0,183.03,183.24,182.27,182.44,431921.0
2020-06-30 13:35:00,182.42,182.79,182.01,182.15,452627.0,182.42,182.79,182.01,182.15,452627.0
2020-06-30 13:40:00,182.15,182.42,181.7,181.95,413689.0,182.15,182.42,181.7,181.95,413689.0
2020-06-30 13:45:00,181.9,182.67,181.9,182.48,464499.0,181.9,182.67,181.9,182.48,464499.0
2020-06-30 13:50:00,182.48,182.89,182.1,182.77,356082.0,182.48,182.89,182.1,182.77,356082.0
2020-06-30 13:55:00,182.76,183.04,182.6,182.95,354878.0,182.76,183.04,182.6,182.95,354878.0
2020-06-30 14:00:00,182.96,182.97,182.1,182.62,437118.0,182.96,182.97,182.1,182.62,437118.0
2020-06-30 14:05:00,182.65,182.91,182.34,182.84,273099.0,182.65,182.91,182.34,182.84,273099.0
2020-06-30 14:10:00,182.84,182.85,182.4,182.6,242237.0,182.84,182.85,182.4,182.6,242237.0
2020-06-30 14:15:00,182.59,182.97,182.37,182.85,301055.0,182.59,182.97,182.37,182.85,301055.0
2020-06-30 14:20:00,182.85,184.0,182.56,183.87,660394.0,182.85,184.0,182.56,183.87,660394.0
2020-06-30 14:25:00,183.84,184.02,183.4,183.99,650843.0,183.84,184.02,183.4,183.99,650843.0
2020-06-30 14:30:00,183.99,184.0,183.11,183.7,570126.0,183.99,184.0,183.11,183.7,570126.0
2020-06-30 14:35:00,183.7,183.72,183.0,183.53,470127.0,183.7,183.72,183.0,183.53,470127.0
2020-06-30 14:40:00,183.48,183.72,183.17,183.65,414444.0,183.48,183.72,183.17,183.65,414444.0
2020-06-30 14:45:00,183.58,184.42,183.37,184.32,601154.0,183.58,184.42,183.37,184.32,601154.0
2020-06-30 14:50:00,184.33,184.44,183.81,183.95,492163.0,184.33,184.44,183.81,183.95,492163.0
2020-06-30 14:55:00,183.93,184.5,183.72,184.42,528968.0,183.93,184.5,183.72,184.42,528968.0
2020-06-30 15:00:00,184.39,184.58,183.55,183.64,678051.0,184.39,184.58,183.55,183.64,678051.0
2020-06-30 15:05:00,183.63,183.92,183.3,183.54,531363.0,183.63,183.92,183.3,183.54,531363.0
2020-06-30 15:10:00,183.55,184.14,183.21,183.9,541901.0,183.55,184.14,183.21,183.9,541901.0
2020-06-30 15:15:00,183.87,184.39,183.52,184.3,557210.0,183.87,184.39,183.52,184.3,557210.0
2020-06-30 15:20:00,184.29,184.89,184.03,184.65,558498.0,184.29,184.89,184.03,184.65,558498.0
2020-06-30 15:25:00,184.63,184.79,184.0,184.06,485832.0,184.63,184.79,184.0,184.06,485832.0
2020-06-30 15:30:00,184.05,184.8,184.02,184.78,624752.0,184.05,184.8,184.02,184.78,624752.0
2020-06-30 15:35:00,184.81,184.81,184.2,184.25,399814.0,184.81,184.81,184.2,184.25,399814.0
2020-06-30 15:40:00,184.25,184.5,183.52,183.64,564986.0,184.25,184.5,183.52,183.64,564986.0
2020-06-30 15:45:00,183.66,184.22,183.07,183.12,650919.0,183.66,184.22,183.07,183.12,650919.0
2020-06-30 15:50:00,183.24,184.11,183.16,183.94,586700.0,183.24,184.11,183.16,183.94,586700.0
2020-06-30 15:55:00,183.96,183.96,183.0,183.07,793032.0,183.96,183.96,183.0,183.07,793032.0
2020-07-01 09:30:00,185.88,189.45,185.12,189.17,1539816.0,185.88,189.45,185.12,189.17,1539816.0
2020-07-01 09:35:00,189.3,190.61,188.51,188.58,1720419.0,189.3,190.61,188.51,188.58,1720419.0
2020-07-01 09:40:00,188.58,190.12,188.11,188.24,1104677.0,188.58,190.12,188.11,188.24,1104677.0
2020-07-01 09:45:00,188.28,188.3,186.35,186.78,1452413.0,188.28,188.3,186.35,186.78,1452413.0
2020-07-01 09:50:00,186.72,187.89,185.89,186.13,1141650.0,186.72,187.89,185.89,186.13,1141650.0
2020-07-01 09:55:00,186.04,186.5,184.34,185.61,1297748.0,186.04,186.5,184.34,185.61,1297748.0
2020-07-01 10:00:00,185.7,186.52,185.61,185.64,1016032.0,185.7,186.52,185.61,185.64,1016032.0
2020-07-01 10:05:00,185.68,186.28,185.25,186.05,795879.0,185.68,186.28,185.25,186.05,795879.0
2020-07-01 10:10:00,186.05,187.6,186.04,187.3,1016752.0,186.05,187.6,186.04,187.3,1016752.0
2020-07-01 10:15:00,187.27,187.45,186.13,186.45,756373.0,187.27,187.45,186.13,186.45,756373.0
2020-07-01 10:20:00,186.42,186.85,185.46,185.81,708595.0,186.42,186.85,185.46,185.81,708595.0
2020-07-01 10:25:00,185.81,186.35,185.51,185.92,587469.0,185.81,186.35,185.51,185.92,587469.0
2020-07-01 10:30:00,185.86,186.51,184.8,184.9,764035.0,185.86,186.51,184.8,184.9,764035.0
2020-07-01 10:35:00,184.99,185.05,183.63,184.27,1014495.0,184.99,185.05,183.63,184.27,1014495.0
2020-07-01 10:40:00,184.24,184.65,182.89,183.09,844591.0,184.24,184.65,182.89,183.09,844591.0
2020-07-01 10:45:00,183.1,183.1,181.42,181.79,1055601.0,183.1,183.1,181.42,181.79,1055601.0
2020-07-01 10:50:00,181.76,182.46,181.04,182.23,1081815.0,181.76,182.46,181.04,182.23,1081815.0
2020-07-01 10:55:00,182.28,183.21,182.0,182.95,710051.0,182.28,183.21,182.0,182.95,710051.0
2020-07-01 11:00:00,182.95,183.16,181.97,182.2,588345.0,182.95,183.16,181.97,182.2,588345.0
2020-07-01 11:05:00,182.17,182.4,181.76,182.13,503962.0,182.17,182.4,181.76,182.13,503962.0
2020-07-01 11:10:00,182.22,182.25,181.1,182.02,795321.0,182.22,182.25,181.1,182.02,795321.0
2020-07-01 11:15:00,182.04,182.35,181.12,181.22,594501.0,182.04,182.35,181.12,181.22,594501.0
2020-07-01 11:20:00,181.26,181.4,180.69,181.25,675691.0,181.26,181.4,180.69,181.25,675691.0
2020-07-01 11:25:00,181.29,181.53,180.66,181.22,622719.0,181.29,181.53,180.66,181.22,622719.0
2020-07-01 11:30:00,181.25,181.81,181.05,181.46,423442.0,181.25,181.81,181.05,181.46,423442.0
2020-07-01 11:35:00,181.54,181.75,180.75,181.22,497457.0,181.54,181.75,180.75,181.22,497457.0
2020-07-01 11:40:00,181.29,182.68,181.22,182.53,536408.0,181.29,182.68,181.22,182.53,536408.0
2020-07-01 11:45:00,182.56,183.34,182.35,183.06,878270.0,182.56,183.34,182.35,183.06,878270.0
2020-07-01 11:50:00,183.1,183.76,182.97,183.39,633102.0,183.1,183.76,182.97,183.39,633102.0
2020-07-01 11:55:00,183.35,183.43,182.12,182.73,679902.0,183.35,183.43,182.12,182.73,679902.0
2020-07-01 12:00:00,182.77,183.19,182.5,182.66,358518.0,182.77,183.19,182.5,182.66,358518.0
2020-07-01 12:05:00,182.68,183.26,182.45,182.78,332886.0,182.68,183.26,182.45,182.78,332886.0
2020-07-01 12:10:00,182.77,184.0,182.76,183.87,400095.0,182.77,184.0,182.76,183.87,400095.0
2020-07-01 12:15:00,183.89,184.2,183.36,184.06,582781.0,183.89,184.2,183.36,184.06,582781.0
2020-07-01 12:20:00,184.04,184.07,183.2,183.29,305679.0,184.04,184.07,183.2,183.29,305679.0
2020-07-01 12:25:00,183.26,183.44,182.53,182.54,429490.0,183.26,183.44,182.53,182.54,429490.0
2020-07-01 12:30:00,182.53,182.95,182.01,182.32,469236.0,182.53,182.95,182.01,182.32,469236.0
2020-07-01 12:35:00,182.3,183.1,182.14,182.87,431700.0,182.3,183.1,182.14,182.87,431700.0
2020-07-01 12:40:00,182.89,183.3,182.41,182.55,342139.0,182.89,183.3,182.41,182.55,342139.0
2020-07-01 12:45:00,182.56,182.78,181.78,182.1,380074.0,182.56,182.78,181.78,182.1,380074.0
2020-07-01 12:50:00,182.15,182.3,181.6,181.88,327742.0,182.15,182.3,181.6,181.88,327742.0
2020-07-01 12:55:00,181.87,182.17,181.26,181.68,420105.0,181.87,182.17,181.26,181.68,420105.0
2020-07-01 13:00:00,181.68,181.75,180.91,181.21,449217.0,181.68,181.75,180.91,181.21,449217.0
2020-07-01 13:05:00,181.24,181.65,181.0,181.36,340178.0,181.24,181.65,181.0,181.36,340178.0
2020-07-01 13:10:00,181.37,181.9,181.33,181.66,293607.0,181.37,181.9,181.33,181.66,293607.0
2020-07-01 13:15:00,181.73,181.73,180.87,181.1,352464.0,181.73,181.73,180.87,181.1,352464.0
2020-07-01 13:20:00,181.11,181.64,180.8,181.61,430471.0,181.11,181.64,180.8,181.61,430471.0
2020-07-01 13:25:00,181.66,181.7,180.59,180.8,473109.0,181.66,181.7,180.59,180.8,473109.0
2020-07-01 13:30:00,180.86,181.2,180.77,181.15,275872.0,180.86,181.2,180.77,181.15,275872.0
2020-07-01 13:35:00,181.12,181.9,181.11,181.67,424719.0,181.12,181.9,181.11,181.67,424719.0
2020-07-01 13:40:00,181.71,181.84,181.3,181.34,308179.0,181.71,181.84,181.3,181.34,308179.0
2020-07-01 13:45:00,181.33,181.61,180.96,181.35,324537.0,181.33,181.61,180.96,181.35,324537.0
2020-07-01 13:50:00,181.34,181.5,181.02,181.03,211880.0,181.34,181.5,181.02,181.03,211880.0
2020-07-01 13:55:00,181.06,181.39,180.81,181.17,289134.0,181.06,181.39,180.81,181.17,289134.0
2020-07-01 14:00:00,181.17,181.79,181.16,181.73,335346.0,181.17,181.79,181.16,181.73,335346.0
2020-07-01 14:05:00,181.73,182.34,181.34,182.18,402660.0,181.73,182.34,181.34,182.18,402660.0
2020-07-01 14:10:00,182.2,182.46,181.8,182.43,373306.0,182.2,182.46,181.8,182.43,373306.0
2020-07-01 14:15:00,182.45,182.58,182.02,182.19,311804.0,182.45,182.58,182.02,182.19,311804.0
2020-07-01 14:20:00,182.2,182.29,181.53,181.72,340386.0,182.2,182.29,181.53,181.72,340386.0
2020-07-01 14:25:00,181.73,181.75,181.31,181.49,267347.0,181.73,181.75,181.31,181.49,267347.0
2020-07-01 14:30:00,181.46,181.55,180.95,181.26,328203.0,181.46,181.55,180.95,181.26,328203.0
2020-07-01 14:35:00,181.22,181.39,181.05,181.29,214296.0,181.22,181.39,181.05,181.29,214296.0
2020-07-01 14:40:00,181.28,181.38,181.0,181.05,164687.0,181.28,181.38,181.0,181.05,164687.0
2020-07-01 14:45:00,181.05,181.43,181.0,181.4,190402.0,181.05,181.43,181.0,181.4,190402.0
2020-07-01 14:50:00,181.42,181.99,181.38,181.75,354092.0,181.42,181.99,181.38,181.75,354092.0
2020-07-01 14:55:00,181.75,181.81,181.54,181.67,188240.0,181.75,181.81,181.54,181.67,188240.0
2020-07-01 15:00:00,181.63,182.2,181.56,182.18,255668.0,181.63,182.2,181.56,182.18,255668.0
2020-07-01 15:05:00,182.2,182.25,181.27,181.45,376746.0,182.2,182.25,181.27,181.45,376746.0
2020-07-01 15:10:00,181.44,181.8,181.25,181.7,264662.0,181.44,181.8,181.25,181.7,264662.0
2020-07-01 15:15:00,181.7,181.78,181.4,181.68,141505.0,181.7,181.78,181.4,181.68,141505.0
2020-07-01 15:20:00,181.65,181.94,181.55,181.91,202456.0,181.65,181.94,181.55,181.91,202456.0
2020-07-01 15:25:00,181.88,182.16,181.65,181.68,256075.0,181.88,182.16,181.65,181.68,256075.0
2020-07-01 15:30:00,181.71,181.75,181.31,181.31,249828.0,181.71,181.75,181.31,181.31,249828.0
2020-07-01 15:35:00,181.31,181.37,180.75,180.93,358747.0,181.31,181.37,180.75,180.93,358747.0
2020-07-01 15:40:00,180.91,181.13,180.65,180.78,372914.0,180.91,181.13,180.65,180.78,372914.0
2020-07-01 15:45:00,180.78,181.25,180.71,180.95,356482.0,180.78,181.25,180.71,180.95,356482.0
2020-07-01 15:50:00,180.95,181.06,180.59,180.75,405057.0,180.95,181.06,180.59,180.75,405057.0
2020-07-01 15:55:00,180.76,180.8,180.04,180.31,648417.0,180.76,180.8,180.04,180.31,648417.0
2020-07-02 09:30:00,185.58,187.72,184.19,187.6,1629591.0,185.58,187.72,184.19,187.6,1629591.0
2020-07-02 09:35:00,187.7,187.79,184.35,185.01,1520966.0,187.7,187.79,184.35,185.01,1520966.0
2020-07-02 09:40:00,184.99,185.39,183.61,183.82,1103845.0,184.99,185.39,183.61,183.82,1103845.0
2020-07-02 09:45:00,183.89,185.44,183.86,185.25,1000232.0,183.89,185.44,183.86,185.25,1000232.0
2020-07-02 09:50:00,185.25,186.02,184.81,185.15,1175399.0,185.25,186.02,184.81,185.15,1175399.0
2020-07-02 09:55:00,185.13,185.28,184.26,184.64,723193.0,185.13,185.28,184.26,184.64,723193.0
2020-07-02 10:00:00,184.69,185.32,184.13,184.39,764246.0,184.69,185.32,184.13,184.39,764246.0
2020-07-02 10:05:00,184.35,185.18,184.32,184.53,512676.0,184.35,185.18,184.32,184.53,512676.0
2020-07-02 10:10:00,184.52,184.79,183.51,183.82,771129.0,184.52,184.79,183.51,183.82,771129.0
2020-07-02 10:15:00,183.86,184.18,183.21,183.44,650622.0,183.86,184.18,183.21,183.44,650622.0
2020-07-02 10:20:00,183.46,183.78,182.18,182.34,953490.0,183.46,183.78,182.18,182.34,953490.0
2020-07-02 10:25:00,182.27,182.89,182.02,182.2,764652.0,182.27,182.89,182.02,182.2,764652.0
2020-07-02 10:30:00,182.15,183.02,182.05,182.65,722091.0,182.15,183.02,182.05,182.65,722091.0
2020-07-02 10:35:00,182.64,183.2,182.47,182.7,639380.0,182.64,183.2,182.47,182.7,639380.0
2020-07-02 10:40:00,182.7,183.55,182.65,183.22,525320.0,182.7,183.55,182.65,183.22,525320.0
2020-07-02 10:45:00,183.24,183.42,182.39,182.73,495397.0,183.24,183.42,182.39,182.73,495397.0
2020-07-02 10:50:00,182.72,183.0,181.39,181.92,841914.0,182.72,183.0,181.39,181.92,841914.0
2020-07-02 10:55:00,181.92,182.02,181.0,181.15,625891.0,181.92,182.02,181.0,181.15,625891.0
2020-07-02 11:00:00,181.13,181.53,180.78,181.42,677693.0,181.13,181.53,180.78,181.42,677693.0
2020-07-02 11:05:00,181.44,181.72,181.07,181.42,517453.0,181.44,181.72,181.07,181.42,517453.0
2020-07-02 11:10:00,181.45,181.57,180.45,180.65,606073.0,181.45,181.57,180.45,180.65,606073.0
2020-07-02 11:15:00,180.66,181.47,180.43,181.33,649147.0,180.66,181.47,180.43,181.33,649147.0
2020-07-02 11:20:00,181.3,182.29,181.1,182.1,739824.0,181.3,182.29,181.1,182.1,739824.0
2020-07-02 11:25:00,182.07,182.3,181.6,182.03,530093.0,182.07,182.3,181.6,182.03,530093.0
2020-07-02 11:30:00,181.98,182.85,181.94,182.54,705666.0,181.98,182.85,181.94,182.54,705666.0
2020-07-02 11:35:00,182.57,182.6,182.02,182.3,482862.0,182.57,182.6,182.02,182.3,482862.0
2020-07-02 11:40:00,182.36,183.23,182.12,183.02,572890.0,182.36,183.23,182.12,183.02,572890.0
2020-07-02 11:45:00,183.0,183.25,182.82,182.92,389037.0,183.0,183.25,182.82,182.92,389037.0
2020-07-02 11:50:00,182.9,183.02,182.3,183.02,359402.0,182.9,183.02,182.3,183.02,359402.0
2020-07-02 11:55:00,182.99,183.2,182.47,182.5,469733.0,182.99,183.2,182.47,182.5,469733.0
2020-07-02 12:00:00,182.52,182.73,181.72,182.24,570742.0,182.52,182.73,181.72,182.24,570742.0
2020-07-02 12:05:00,182.15,182.47,181.73,182.18,455122.0,182.15,182.47,181.73,182.18,455122.0
2020-07-02 12:10:00,182.2,182.38,181.99,182.14,281206.0,182.2,182.38,181.99,182.14,281206.0
2020-07-02 12:15:00,182.1,182.1,181.59,181.99,272472.0,182.1,182.1,181.59,181.99,272472.0
2020-07-02 12:20:00,181.99,182.39,181.84,182.27,306346.0,181.99,182.39,181.84,182.27,306346.0
2020-07-02 12:25:00,182.32,182.98,182.27,182.8,431423.0,182.32,182.98,182.27,182.8,431423.0
2020-07-02 12:30:00,182.77,183.48,182.46,183.34,413201.0,182.77,183.48,182.46,183.34,413201.0
2020-07-02 12:35:00,183.31,183.42,182.81,183.2,381132.0,183.31,183.42,182.81,183.2,381132.0
2020-07-02 12:40:00,183.19,183.28,182.6,182.71,304602.0,183.19,183.28,182.6,182.71,304602.0
2020-07-02 12:45:00,182.75,183.17,182.65,183.05,248394.0,182.75,183.17,182.65,183.05,248394.0
2020-07-02 12:50:00,183.11,183.65,182.95,183.52,474411.0,183.11,183.65,182.95,183.52,474411.0
2020-07-02 12:55:00,183.52,183.54,182.92,183.19,363929.0,183.52,183.54,182.92,183.19,363929.0
2020-07-02 13:00:00,183.19,183.3,182.58,182.58,379569.0,183.19,183.3,182.58,182.58,379569.0
2020-07-02 13:05:00,182.6,182.92,182.47,182.82,336527.0,182.6,182.92,182.47,182.82,336527.0
2020-07-02 13:10:00,182.8,183.18,182.62,183.09,315068.0,182.8,183.18,182.62,183.09,315068.0
2020-07-02 13:15:00,183.1,183.17,182.24,182.36,341683.0,183.1,183.17,182.24,182.36,341683.0
2020-07-02 13:20:00,182.36,182.67,182.15,182.59,313557.0,182.36,182.67,182.15,182.59,313557.0
2020-07-02 13:25:00,182.62,183.0,182.39,183.0,292639.0,182.62,183.0,182.39,183.0,292639.0
2020-07-02 13:30:00,182.99,183.0,182.61,182.7,352527.0,182.99,183.0,182.61,182.7,352527.0
2020-07-02 13:35:00,182.67,183.19,182.51,183.17,249304.0,182.67,183.19,182.51,183.17,249304.0
2020-07-02 13:40:00,183.17,183.28,182.8,183.08,266418.0,183.17,183.28,182.8,183.08,266418.0
2020-07-02 13:45:00,183.06,183.26,182.75,183.05,276525.0,183.06,183.26,182.75,183.05,276525.0
2020-07-02 13:50:00,183.1,183.15,182.65,182.7,233449.0,183.1,183.15,182.65,182.7,233449.0
2020-07-02 13:55:00,182.72,182.88,182.22,182.34,370298.0,182.72,182.88,182.22,182.34,370298.0
2020-07-02 14:00:00,182.3,182.74,182.3,182.42,196355.0,182.3,182.74,182.3,182.42,196355.0
2020-07-02 14:05:00,182.43,182.68,182.27,182.38,192739.0,182.43,182.68,182.27,182.38,192739.0
2020-07-02 14:10:00,182.4,182.62,182.35,182.44,118856.0,182.4,182.62,182.35,182.44,118856.0
2020-07-02 14:15:00,182.46,182.46,182.02,182.33,188750.0,182.46,182.46,182.02,182.33,188750.0
2020-07-02 14:20:00,182.31,182.62,182.1,182.56,143421.0,182.31,182.62,182.1,182.56,143421.0
2020-07-02 14:25:00,182.59,182.68,182.32,182.36,144034.0,182.59,182.68,182.32,182.36,144034.0
2020-07-02 14:30:00,182.38,182.8,182.35,182.69,186066.0,182.38,182.8,182.35,182.69,186066.0
2020-07-02 14:35:00,182.71,182.92,182.6,182.84,183485.0,182.71,182.92,182.6,182.84,183485.0
2020-07-02 14:40:00,182.84,182.87,182.26,182.33,168357.0,182.84,182.87,182.26,182.33,168357.0
2020-07-02 14:45:00,182.35,182.4,182.13,182.32,138654.0,182.35,182.4,182.13,182.32,138654.0
2020-07-02 14:50:00,182.32,182.43,182.11,182.25,138027.0,182.32,182.43,182.11,182.25,138027.0
2020-07-02 14:55:00,182.25,182.29,181.79,181.9,224147.0,182.25,182.29,181.79,181.9,224147.0
2020-07-02 15:00:00,181.92,182.18,181.7,181.86,226245.0,181.92,182.18,181.7,181.86,226245.0
2020-07-02 15:05:00,181.88,182.05,181.51,181.51,194294.0,181.88,182.05,181.51,181.51,194294.0
2020-07-02 15:10:00,181.52,181.53,181.13,181.37,346533.0,181.52,181.53,181.13,181.37,346533.0
2020-07-02 15:15:00,181.39,181.56,181.32,181.39,202466.0,181.39,181.56,181.32,181.39,202466.0
2020-07-02 15:20:00,181.38,181.86,181.37,181.63,223472.0,181.38,181.86,181.37,181.63,223472.0
2020-07-02 15:25:00,181.64,181.68,181.25,181.31,250548.0,181.64,181.68,181.25,181.31,250548.0
2020-07-02 15:30:00,181.34,181.58,181.12,181.44,277260.0,181.34,181.58,181.12,181.44,277260.0
2020-07-02 15:35:00,181.44,181.79,181.4,181.69,233658.0,181.44,181.79,181.4,181.69,233658.0
2020-07-02 15:40:00,181.7,181.74,180.89,180.94,369999.0,181.7,181.74,180.89,180.94,369999.0
2020-07-02 15:45:00,180.95,181.46,180.78,181.15,383025.0,180.95,181.46,180.78,181.15,383025.0
2020-07-02 15:50:00,181.1,181.11,180.6,180.81,388915.0,181.1,181.11,180.6,180.81,388915.0
2020-07-02 15:55:00,180.76,181.0,180.76,180.77,507363.0,180.76,181.0,180.76,180.77,507363.0
2020-07-06 09:30:00,184.52,185.49,183.25,183.62,1168306.0,184.52,185.49,183.25,183.62,1168306.0
2020-07-06 09:35:00,183.63,183.99,182.63,183.74,904903.0,183.63,183.99,182.63,183.74,904903.0
2020-07-06 09:40:00,183.72,183.9,182.97,183.87,719799.0,183.72,183.9,182.97,183.87,719799.0
2020-07-06 09:45:00,183.81,185.44,183.78,185.06,1096944.0,183.81,185.44,183.78,185.06,1096944.0
2020-07-06 09:50:00,185.08,187.0,184.91,186.22,1421027.0,185.08,187.0,184.91,186.22,1421027.0
2020-07-06 09:55:00,186.21,186.74,185.43,185.78,934491.0,186.21,186.74,185.43,185.78,934491.0
2020-07-06 10:00:00,185.88,186.18,184.87,185.02,784310.0,185.88,186.18,184.87,185.02,784310.0
2020-07-06 10:05:00,185.01,185.45,184.61,185.08,739828.0,185.01,185.45,184.61,185.08,739828.0
2020-07-06 10:10:00,185.09,185.37,183.68,183.85,738804.0,185.09,185.37,183.68,183.85,738804.0
2020-07-06 10:15:00,183.85,184.57,183.6,184.09,558455.0,183.85,184.57,183.6,184.09,558455.0
2020-07-06 10:20:00,184.07,184.38,183.34,183.4,614746.0,184.07,184.38,183.34,183.4,614746.0
2020-07-06 10:25:00,183.38,183.69,182.94,183.49,610985.0,183.38,183.69,182.94,183.49,610985.0
2020-07-06 10:30:00,183.48,183.54,182.86,183.48,505333.0,183.48,183.54,182.86,183.48,505333.0
2020-07-06 10:35:00,183.44,184.15,183.34,183.84,483197.0,183.44,184.15,183.34,183.84,483197.0
2020-07-06 10:40:00,183.84,184.17,183.12,183.23,483505.0,183.84,184.17,183.12,183.23,483505.0
2020-07-06 10:45:00,183.2,183.8,183.01,183.56,399685.0,183.2,183.8,183.01,183.56,399685.0
2020-07-06 10:50:00,183.56,183.83,183.19,183.64,342770.0,183.56,183.83,183.19,183.64,342770.0
2020-07-06 10:55:00,183.64,183.73,183.09,183.4,338888.0,183.64,183.73,183.09,183.4,338888.0
2020-07-06 11:00:00,183.41,183.5,182.65,183.03,452684.0,183.41,183.5,182.65,183.03,452684.0
2020-07-06 11:05:00,183.07,183.07,182.57,182.64,330772.0,183.07,183.07,182.57,182.64,330772.0
2020-07-06 11:10:00,182.65,182.71,182.15,182.3,397998.0,182.65,182.71,182.15,182.3,397998.0
2020-07-06 11:15:00,182.28,182.8,182.05,182.74,362761.0,182.28,182.8,182.05,182.74,362761.0
2020-07-06 11:20:00,182.73,182.84,181.79,182.02,459920.0,182.73,182.84,181.79,182.02,459920.0
2020-07-06 11:25:00,182.02,182.34,181.74,182.25,352786.0,182.02,182.34,181.74,182.25,352786.0
2020-07-06 11:30:00,182.26,182.37,181.6,181.62,307212.0,182.26,182.37,181.6,181.62,307212.0
2020-07-06 11:35:00,181.63,182.31,181.62,182.0,262427.0,181.63,182.31,181.62,182.0,262427.0
2020-07-06 11:40:00,182.03,182.8,181.86,182.52,390255.0,182.03,182.8,181.86,182.52,390255.0
2020-07-06 11:45:00,182.52,182.98,182.41,182.76,352248.0,182.52,182.98,182.41,182.76,352248.0
2020-07-06 11:50:00,182.75,182.75,182.06,182.16,281031.0,182.75,182.75,182.06,182.16,281031.0
2020-07-06 11:55:00,182.19,182.33,181.82,181.88,202332.0,182.19,182.33,181.82,181.88,202332.0
2020-07-06 12:00:00,181.84,182.44,181.77,182.03,308737.0,181.84,182.44,181.77,182.03,308737.0
2020-07-06 12:05:00,182.02,182.33,181.8,182.24,219936.0,182.02,182.33,181.8,182.24,219936.0
2020-07-06 12:10:00,182.22,182.33,181.9,181.95,177031.0,182.22,182.33,181.9,181.95,177031.0
2020-07-06 12:15:00,181.94,182.42,181.93,182.11,186455.0,181.94,182.42,181.93,182.11,186455.0
2020-07-06 12:20:00,182.13,182.92,182.11,182.85,416102.0,182.13,182.92,182.11,182.85,416102.0
2020-07-06 12:25:00,182.86,183.1,182.6,182.98,287363.0,182.86,183.1,182.6,182.98,287363.0
2020-07-06 12:30:00,182.93,182.95,182.46,182.62,215167.0,182.93,182.95,182.46,182.62,215167.0
2020-07-06 12:35:00,182.62,182.88,182.4,182.88,166607.0,182.62,182.88,182.4,182.88,166607.0
2020-07-06 12:40:00,182.88,183.14,182.79,183.0,222660.0,182.88,183.14,182.79,183.0,222660.0
2020-07-06 12:45:00,182.96,183.49,182.95,183.32,323507.0,182.96,183.49,182.95,183.32,323507.0
2020-07-06 12:50:00,183.36,183.39,182.88,183.11,227384.0,183.36,183.39,182.88,183.11,227384.0
2020-07-06 12:55:00,183.13,183.41,182.93,183.27,254378.0,183.13,183.41,182.93,183.27,254378.0
2020-07-06 13:00:00,183.29,183.44,182.92,183.0,185129.0,183.29,183.44,182.92,183.0,185129.0
2020-07-06 13:05:00,183.02,183.02,182.63,182.96,251383.0,183.02,183.02,182.63,182.96,251383.0
2020-07-06 13:10:00,182.97,183.13,182.84,182.84,187387.0,182.97,183.13,182.84,182.84,187387.0
2020-07-06 13:15:00,182.83,183.18,182.73,183.06,149429.0,182.83,183.18,182.73,183.06,149429.0
2020-07-06 13:20:00,183.08,183.67,183.04,183.51,276794.0,183.08,183.67,183.04,183.51,276794.0
2020-07-06 13:25:00,183.51,183.77,183.42,183.55,211589.0,183.51,183.77,183.42,183.55,211589.0
2020-07-06 13:30:00,183.56,184.08,183.51,184.02,308953.0,183.56,184.08,183.51,184.02,308953.0
2020-07-06 13:35:00,184.02,184.72,183.98,184.63,578260.0,184.02,184.72,183.98,184.63,578260.0
2020-07-06 13:40:00,184.63,185.04,184.59,184.83,542862.0,184.63,185.04,184.59,184.83,542862.0
2020-07-06 13:45:00,184.83,186.0,184.63,185.9,647148.0,184.83,186.0,184.63,185.9,647148.0
2020-07-06 13:50:00,185.87,187.25,185.87,187.23,1363396.0,185.87,187.25,185.87,187.23,1363396.0
2020-07-06 13:55:00,187.26,188.9,187.05,187.98,1677463.0,187.26,188.9,187.05,187.98,1677463.0
2020-07-06 14:00:00,188.0,188.0,186.92,186.97,1154311.0,188.0,188.0,186.92,186.97,1154311.0
2020-07-06 14:05:00,186.97,187.2,185.95,186.61,909471.0,186.97,187.2,185.95,186.61,909471.0
2020-07-06 14:10:00,186.6,187.41,186.38,186.76,843752.0,186.6,187.41,186.38,186.76,843752.0
2020-07-06 14:15:00,186.79,186.95,185.21,185.36,791088.0,186.79,186.95,185.21,185.36,791088.0
2020-07-06 14:20:00,185.37,185.84,185.11,185.83,671618.0,185.37,185.84,185.11,185.83,671618.0
2020-07-06 14:25:00,185.82,186.66,185.56,186.35,762965.0,185.82,186.66,185.56,186.35,762965.0
2020-07-06 14:30:00,186.35,187.11,186.03,186.86,534389.0,186.35,187.11,186.03,186.86,534389.0
2020-07-06 14:35:00,186.81,186.98,186.21,186.44,492272.0,186.81,186.98,186.21,186.44,492272.0
2020-07-06 14:40:00,186.42,186.69,185.61,185.7,563022.0,186.42,186.69,185.61,185.7,563022.0
2020-07-06 14:45:00,185.69,186.63,185.5,186.43,724268.0,185.69,186.63,185.5,186.43,724268.0
2020-07-06 14:50:00,186.45,186.85,185.93,186.61,535575.0,186.45,186.85,185.93,186.61,535575.0
2020-07-06 14:55:00,186.63,187.06,186.51,186.55,431518.0,186.63,187.06,186.51,186.55,431518.0
2020-07-06 15:00:00,186.54,187.7,186.51,187.52,699130.0,186.54,187.7,186.51,187.52,699130.0
2020-07-06 15:05:00,187.56,189.36,187.4,189.17,1267502.0,187.56,189.36,187.4,189.17,1267502.0
2020-07-06 15:10:00,189.15,189.31,188.18,188.68,914513.0,189.15,189.31,188.18,188.68,914513.0
2020-07-06 15:15:00,188.68,188.72,187.79,188.36,629826.0,188.68,188.72,187.79,188.36,629826.0
2020-07-06 15:20:00,188.35,188.73,188.01,188.5,552131.0,188.35,188.73,188.01,188.5,552131.0
2020-07-06 15:25:00,188.5,188.56,187.52,187.85,577433.0,188.5,188.56,187.52,187.85,577433.0
2020-07-06 15:30:00,187.83,188.18,187.17,187.77,490249.0,187.83,188.18,187.17,187.77,490249.0
2020-07-06 15:35:00,187.72,188.1,187.5,187.68,463753.0,187.72,188.1,187.5,187.68,463753.0
2020-07-06 15:40:00,187.66,188.39,187.66,188.3,583989.0,187.66,188.39,187.66,188.3,583989.0
2020-07-06 15:45:00,188.29,188.47,188.07,188.3,426583.0,188.29,188.47,188.07,188.3,426583.0
2020-07-06 15:50:00,188.3,188.35,187.5,187.83,579523.0,188.3,188.35,187.5,187.83,579523.0
2020-07-06 15:55:00,187.78,188.0,187.71,187.85,556656.0,187.78,188.0,187.71,187.85,556656.0
2020-07-07 09:30:00,185.07,185.09,182.63,183.13,1054928.0,185.07,185.09,182.63,183.13,1054928.0
2020-07-07 09:35:00,183.23,183.67,182.38,182.49,979249.0,183.23,183.67,182.38,182.49,979249.0
2020-07-07 09:40:00,182.5,183.0,181.91,182.62,993537.0,182.5,183.0,181.91,182.62,993537.0
2020-07-07 09:45:00,182.65,183.44,182.23,182.56,946936.0,182.65,183.44,182.23,182.56,946936.0
2020-07-07 09:50:00,182.52,182.69,181.7,181.8,982654.0,182.52,182.69,181.7,181.8,982654.0
2020-07-07 09:55:00,181.75,182.31,181.45,182.1,689358.0,181.75,182.31,181.45,182.1,689358.0
2020-07-07 10:00:00,182.07,183.0,181.73,182.72,922253.0,182.07,183.0,181.73,182.72,922253.0
2020-07-07 10:05:00,182.72,182.96,182.16,182.59,602634.0,182.72,182.96,182.16,182.59,602634.0
2020-07-07 10:10:00,182.56,183.45,182.44,183.43,857638.0,182.56,183.45,182.44,183.43,857638.0
2020-07-07 10:15:00,183.43,183.71,182.66,183.65,747761.0,183.43,183.71,182.66,183.65,747761.0
2020-07-07 10:20:00,183.64,183.68,182.3,182.61,716934.0,183.64,183.68,182.3,182.61,716934.0
2020-07-07 10:25:00,182.63,182.72,182.02,182.27,539592.0,182.63,182.72,182.02,182.27,539592.0
2020-07-07 10:30:00,182.27,183.15,182.08,183.15,589650.0,182.27,183.15,182.08,183.15,589650.0
2020-07-07 10:35:00,183.15,183.4,182.6,182.95,550694.0,183.15,183.4,182.6,182.95,550694.0
2020-07-07 10:40:00,182.95,182.97,182.32,182.47,302784.0,182.95,182.97,182.32,182.47,302784.0
2020-07-07 10:45:00,182.47,182.58,182.13,182.55,302768.0,182.47,182.58,182.13,182.55,302768.0
2020-07-07 10:50:00,182.55,182.87,182.18,182.4,333888.0,182.55,182.87,182.18,182.4,333888.0
2020-07-07 10:55:00,182.4,182.8,182.25,182.64,236915.0,182.4,182.8,182.25,182.64,236915.0
2020-07-07 11:00:00,182.65,182.75,182.11,182.18,244018.0,182.65,182.75,182.11,182.18,244018.0
2020-07-07 11:05:00,182.23,182.5,182.03,182.2,224752.0,182.23,182.5,182.03,182.2,224752.0
2020-07-07 11:10:00,182.22,182.68,182.12,182.27,296090.0,182.22,182.68,182.12,182.27,296090.0
2020-07-07 11:15:00,182.29,182.49,182.07,182.19,242595.0,182.29,182.49,182.07,182.19,242595.0
2020-07-07 11:20:00,182.21,182.45,182.08,182.33,216298.0,182.21,182.45,182.08,182.33,216298.0
2020-07-07 11:25:00,182.31,182.45,181.9,182.12,307697.0,182.31,182.45,181.9,182.12,307697.0
2020-07-07 11:30:00,182.13,182.19,181.18,181.19,541167.0,182.13,182.19,181.18,181.19,541167.0
2020-07-07 11:35:00,181.19,181.7,181.14,181.19,422121.0,181.19,181.7,181.14,181.19,422121.0
2020-07-07 11:40:00,181.18,181.24,180.73,181.17,454431.0,181.18,181.24,180.73,181.17,454431.0
2020-07-07 11:45:00,181.17,181.39,180.98,181.13,258529.0,181.17,181.39,180.98,181.13,258529.0
2020-07-07 11:50:00,181.11,181.64,180.88,181.4,303198.0,181.11,181.64,180.88,181.4,303198.0
2020-07-07 11:55:00,181.38,181.46,181.0,181.06,222497.0,181.38,181.46,181.0,181.06,222497.0
2020-07-07 12:00:00,181.06,181.15,180.82,180.86,230247.0,181.06,181.15,180.82,180.86,230247.0
2020-07-07 12:05:00,180.85,181.33,180.85,181.33,238154.0,180.85,181.33,180.85,181.33,238154.0
2020-07-07 12:10:00,181.31,181.46,181.06,181.22,194244.0,181.31,181.46,181.06,181.22,194244.0
2020-07-07 12:15:00,181.22,181.69,181.2,181.52,221376.0,181.22,181.69,181.2,181.52,221376.0
2020-07-07 12:20:00,181.52,181.89,181.52,181.56,294011.0,181.52,181.89,181.52,181.56,294011.0
2020-07-07 12:25:00,181.59,181.66,181.2,181.33,223436.0,181.59,181.66,181.2,181.33,223436.0
2020-07-07 12:30:00,181.33,181.35,181.12,181.27,168462.0,181.33,181.35,181.12,181.27,168462.0
2020-07-07 12:35:00,181.23,181.31,181.06,181.19,174707.0,181.23,181.31,181.06,181.19,174707.0
2020-07-07 12:40:00,181.18,181.19,180.78,180.87,347817.0,181.18,181.19,180.78,180.87,347817.0
2020-07-07 12:45:00,180.88,181.36,180.75,181.35,296841.0,180.88,181.36,180.75,181.35,296841.0
2020-07-07 12:50:00,181.34,181.43,181.05,181.13,298437.0,181.34,181.43,181.05,181.13,298437.0
2020-07-07 12:55:00,181.14,181.33,181.0,181.15,219014.0,181.14,181.33,181.0,181.15,219014.0
2020-07-07 13:00:00,181.16,181.51,181.02,181.35,251229.0,181.16,181.51,181.02,181.35,251229.0
2020-07-07 13:05:00,181.34,181.56,181.12,181.19,255205.0,181.34,181.56,181.12,181.19,255205.0
2020-07-07 13:10:00,181.17,181.24,180.97,181.06,187201.0,181.17,181.24,180.97,181.06,187201.0
2020-07-07 13:15:00,181.04,181.18,180.91,181.03,144593.0,181.04,181.18,180.91,181.03,144593.0
2020-07-07 13:20:00,181.01,181.05,180.81,180.89,217417.0,181.01,181.05,180.81,180.89,217417.0
2020-07-07 13:25:00,180.93,181.36,180.91,181.23,306796.0,180.93,181.36,180.91,181.23,306796.0
2020-07-07 13:30:00,181.24,181.46,181.15,181.34,206258.0,181.24,181.46,181.15,181.34,206258.0
2020-07-07 13:35:00,181.34,181.47,181.15,181.24,176774.0,181.34,181.47,181.15,181.24,176774.0
2020-07-07 13:40:00,181.24,181.4,181.01,181.26,226594.0,181.24,181.4,181.01,181.26,226594.0
2020-07-07 13:45:00,181.26,181.8,181.16,181.75,300264.0,181.26,181.8,181.16,181.75,300264.0
2020-07-07 13:50:00,181.78,182.37,181.73,182.12,648444.0,181.78,182.37,181.73,182.12,648444.0
2020-07-07 13:55:00,182.12,182.65,181.88,182.47,494188.0,182.12,182.65,181.88,182.47,494188.0
2020-07-07 14:00:00,182.47,182.68,181.85,181.87,357642.0,182.47,182.68,181.85,181.87,357642.0
2020-07-07 14:05:00,181.85,182.1,181.7,181.74,271929.0,181.85,182.1,181.7,181.74,271929.0
2020-07-07 14:10:00,181.72,182.2,181.56,182.07,275391.0,181.72,182.2,181.56,182.07,275391.0
2020-07-07 14:15:00,182.11,182.16,181.8,181.86,198417.0,182.11,182.16,181.8,181.86,198417.0
2020-07-07 14:20:00,181.85,181.98,181.5,181.6,190415.0,181.85,181.98,181.5,181.6,190415.0
2020-07-07 14:25:00,181.58,181.68,181.18,181.3,277805.0,181.58,181.68,181.18,181.3,277805.0
2020-07-07 14:30:00,181.25,181.27,180.92,180.99,289989.0,181.25,181.27,180.92,180.99,289989.0
2020-07-07 14:35:00,180.97,180.99,180.58,180.87,339239.0,180.97,180.99,180.58,180.87,339239.0
2020-07-07 14:40:00,180.83,181.2,180.65,180.77,363937.0,180.83,181.2,180.65,180.77,363937.0
2020-07-07 14:45:00,180.75,180.9,180.15,180.29,397552.0,180.75,180.9,180.15,180.29,397552.0
2020-07-07 14:50:00,180.29,180.54,180.0,180.03,516521.0,180.29,180.54,180.0,180.03,516521.0
2020-07-07 14:55:00,180.03,180.48,180.03,180.48,348578.0,180.03,180.48,180.03,180.48,348578.0
2020-07-07 15:00:00,180.46,180.7,180.02,180.1,410834.0,180.46,180.7,180.02,180.1,410834.0
2020-07-07 15:05:00,180.13,180.37,180.0,180.05,319232.0,180.13,180.37,180.0,180.05,319232.0
2020-07-07 15:10:00,180.05,180.24,179.12,179.17,609837.0,180.05,180.24,179.12,179.17,609837.0
2020-07-07 15:15:00,179.19,179.42,178.8,178.86,585055.0,179.19,179.42,178.8,178.86,585055.0
2020-07-07 15:20:00,178.86,179.82,178.7,179.6,584617.0,178.86,179.82,178.7,179.6,584617.0
2020-07-07 15:25:00,179.62,179.77,179.19,179.4,326235.0,179.62,179.77,179.19,179.4,326235.0
2020-07-07 15:30:00,179.42,179.54,178.91,179.49,375784.0,179.42,179.54,178.91,179.49,375784.0
2020-07-07 15:35:00,179.51,179.51,178.88,178.98,307240.0,179.51,179.51,178.88,178.98,307240.0
2020-07-07 15:40:00,179.03,179.37,178.92,179.28,379749.0,179.03,179.37,178.92,179.28,379749.0
2020-07-07 15:45:00,179.26,179.59,179.1,179.4,404704.0,179.26,179.59,179.1,179.4,404704.0
2020-07-07 15:50:00,179.36,179.41,178.65,179.04,520310.0,179.36,179.41,178.65,179.04,520310.0
2020-07-07 15:55:00,179.05,179.38,178.75,178.95,576860.0,179.05,179.38,178.75,178.95,576860.0
2020-07-08 09:30:00,179.01,179.2,177.35,178.23,992548.0,179.01,179.2,177.35,178.23,992548.0
2020-07-08 09:35:00,178.2,178.32,176.8,177.94,913800.0,178.2,178.32,176.8,177.94,913800.0
2020-07-08 09:40:00,177.92,178.57,177.55,178.04,491821.0,177.92,178.57,177.55,178.04,491821.0
2020-07-08 09:45:00,178.09,179.7,178.08,179.45,788090.0,178.09,179.7,178.08,179.45,788090.0
2020-07-08 09:50:00,179.39,180.93,178.85,180.65,1139976.0,179.39,180.93,178.85,180.65,1139976.0
2020-07-08 09:55:00,180.63,181.5,180.21,180.78,1083041.0,180.63,181.5,180.21,180.78,1083041.0
2020-07-08 10:00:00,180.86,181.58,180.46,180.77,874351.0,180.86,181.58,180.46,180.77,874351.0
2020-07-08 10:05:00,180.72,181.25,180.06,180.48,695640.0,180.72,181.25,180.06,180.48,695640.0
2020-07-08 10:10:00,180.41,180.97,179.84,180.06,574414.0,180.41,180.97,179.84,180.06,574414.0
2020-07-08 10:15:00,180.11,180.19,179.03,179.15,691018.0,180.11,180.19,179.03,179.15,691018.0
2020-07-08 10:20:00,179.1,179.4,178.74,179.05,584039.0,179.1,179.4,178.74,179.05,584039.0
2020-07-08 10:25:00,179.05,179.26,178.37,178.82,561736.0,179.05,179.26,178.37,178.82,561736.0
2020-07-08 10:30:00,178.83,179.5,178.69,179.02,503215.0,178.83,179.5,178.69,179.02,503215.0
2020-07-08 10:35:00,179.0,179.49,178.86,179.27,360283.0,179.0,179.49,178.86,179.27,360283.0
2020-07-08 10:40:00,179.3,179.82,178.88,178.92,503904.0,179.3,179.82,178.88,178.92,503904.0
2020-07-08 10:45:00,178.95,179.24,178.57,178.79,423417.0,178.95,179.24,178.57,178.79,423417.0
2020-07-08 10:50:00,178.81,179.23,178.67,178.88,330270.0,178.81,179.23,178.67,178.88,330270.0
2020-07-08 10:55:00,178.89,179.35,178.82,179.23,307979.0,178.89,179.35,178.82,179.23,307979.0
2020-07-08 11:00:00,179.22,179.25,177.95,178.12,646848.0,179.22,179.25,177.95,178.12,646848.0
2020-07-08 11:05:00,178.12,178.42,177.71,177.96,458778.0,178.12,178.42,177.71,177.96,458778.0
2020-07-08 11:10:00,177.95,178.13,177.53,177.83,420189.0,177.95,178.13,177.53,177.83,420189.0
2020-07-08 11:15:00,177.84,177.91,177.17,177.19,368297.0,177.84,177.91,177.17,177.19,368297.0
2020-07-08 11:20:00,177.18,177.54,176.94,177.34,532412.0,177.18,177.54,176.94,177.34,532412.0
2020-07-08 11:25:00,177.34,177.36,176.66,177.06,479738.0,177.34,177.36,176.66,177.06,479738.0
2020-07-08 11:30:00,177.08,177.86,177.04,177.67,447529.0,177.08,177.86,177.04,177.67,447529.0
2020-07-08 11:35:00,177.72,177.79,177.07,177.24,340197.0,177.72,177.79,177.07,177.24,340197.0
2020-07-08 11:40:00,177.22,177.45,176.96,177.14,232614.0,177.22,177.45,176.96,177.14,232614.0
2020-07-08 11:45:00,177.15,177.44,176.39,176.73,449253.0,177.15,177.44,176.39,176.73,449253.0
2020-07-08 11:50:00,176.77,176.79,176.07,176.45,412770.0,176.77,176.79,176.07,176.45,412770.0
2020-07-08 11:55:00,176.44,176.45,175.6,175.76,479055.0,176.44,176.45,175.6,175.76,479055.0
2020-07-08 12:00:00,175.76,176.1,175.51,176.08,409030.0,175.76,176.1,175.51,176.08,409030.0
2020-07-08 12:05:00,176.05,176.4,176.0,176.27,313932.0,176.05,176.4,176.0,176.27,313932.0
2020-07-08 12:10:00,176.24,176.87,176.22,176.56,360115.0,176.24,176.87,176.22,176.56,360115.0
2020-07-08 12:15:00,176.62,177.49,176.43,177.32,424142.0,176.62,177.49,176.43,177.32,424142.0
2020-07-08 12:20:00,177.33,177.33,176.5,176.66,366452.0,177.33,177.33,176.5,176.66,366452.0
2020-07-08 12:25:00,176.63,177.06,176.61,176.96,224355.0,176.63,177.06,176.61,176.96,224355.0
2020-07-08 12:30:00,176.94,177.22,176.52,176.59,260371.0,176.94,177.22,176.52,176.59,260371.0
2020-07-08 12:35:00,176.57,176.65,176.26,176.34,229427.0,176.57,176.65,176.26,176.34,229427.0
2020-07-08 12:40:00,176.34,176.6,175.89,176.23,266225.0,176.34,176.6,175.89,176.23,266225.0
2020-07-08 12:45:00,176.25,176.5,176.21,176.38,140892.0,176.25,176.5,176.21,176.38,140892.0
2020-07-08 12:50:00,176.35,176.57,176.27,176.44,136401.0,176.35,176.57,176.27,176.44,136401.0
2020-07-08 12:55:00,176.42,176.96,176.41,176.84,229925.0,176.42,176.96,176.41,176.84,229925.0
2020-07-08 13:00:00,176.84,177.11,176.63,176.71,210235.0,176.84,177.11,176.63,176.71,210235.0
2020-07-08 13:05:00,176.72,177.34,176.71,177.19,249899.0,176.72,177.34,176.71,177.19,249899.0
2020-07-08 13:10:00,177.19,177.29,176.61,176.79,214207.0,177.19,177.29,176.61,176.79,214207.0
2020-07-08 13:15:00,176.81,176.84,176.41,176.43,160608.0,176.81,176.84,176.41,176.43,160608.0
2020-07-08 13:20:00,176.43,176.52,176.21,176.28,208546.0,176.43,176.52,176.21,176.28,208546.0
2020-07-08 13:25:00,176.3,176.6,176.08,176.37,166866.0,176.3,176.6,176.08,176.37,166866.0
2020-07-08 13:30:00,176.37,176.59,176.19,176.56,127022.0,176.37,176.59,176.19,176.56,127022.0
2020-07-08 13:35:00,176.56,176.57,176.2,176.41,109233.0,176.56,176.57,176.2,176.41,109233.0
2020-07-08 13:40:00,176.4,176.5,176.28,176.28,89417.0,176.4,176.5,176.28,176.28,89417.0
2020-07-08 13:45:00,176.29,176.56,176.14,176.37,140822.0,176.29,176.56,176.14,176.37,140822.0
2020-07-08 13:50:00,176.41,177.29,176.35,176.99,325958.0,176.41,177.29,176.35,176.99,325958.0
2020-07-08 13:55:00,177.0,177.66,176.9,177.45,373641.0,177.0,177.66,176.9,177.45,373641.0
2020-07-08 14:00:00,177.38,178.04,177.21,177.47,384810.0,177.38,178.04,177.21,177.47,384810.0
2020-07-08 14:05:00,177.5,177.88,177.41,177.75,218966.0,177.5,177.88,177.41,177.75,218966.0
2020-07-08 14:10:00,177.79,178.66,177.75,178.38,480662.0,177.79,178.66,177.75,178.38,480662.0
2020-07-08 14:15:00,178.39,179.58,178.31,179.44,584872.0,178.39,179.58,178.31,179.44,584872.0
2020-07-08 14:20:00,179.47,179.96,179.16,179.64,566365.0,179.47,179.96,179.16,179.64,566365.0
2020-07-08 14:25:00,179.65,180.23,179.53,179.78,580594.0,179.65,180.23,179.53,179.78,580594.0
2020-07-08 14:30:00,179.78,179.84,178.87,178.87,560721.0,179.78,179.84,178.87,178.87,560721.0
2020-07-08 14:35:00,178.84,179.14,178.75,178.89,372525.0,178.84,179.14,178.75,178.89,372525.0
2020-07-08 14:40:00,178.92,179.0,178.29,178.36,424766.0,178.92,179.0,178.29,178.36,424766.0
2020-07-08 14:45:00,178.35,178.89,178.15,178.87,385800.0,178.35,178.89,178.15,178.87,385800.0
2020-07-08 14:50:00,178.87,179.29,178.55,178.74,455016.0,178.87,179.29,178.55,178.74,455016.0
2020-07-08 14:55:00,178.73,179.57,178.66,179.55,338596.0,178.73,179.57,178.66,179.55,338596.0
2020-07-08 15:00:00,179.56,179.95,179.19,179.43,491108.0,179.56,179.95,179.19,179.43,491108.0
2020-07-08 15:05:00,179.36,179.62,179.22,179.34,267168.0,179.36,179.62,179.22,179.34,267168.0
2020-07-08 15:10:00,179.39,180.0,179.38,179.94,329524.0,179.39,180.0,179.38,179.94,329524.0
2020-07-08 15:15:00,179.97,180.51,179.9,180.34,508269.0,179.97,180.51,179.9,180.34,508269.0
2020-07-08 15:20:00,180.37,180.9,180.01,180.85,453656.0,180.37,180.9,180.01,180.85,453656.0
2020-07-08 15:25:00,180.84,180.89,180.06,180.2,466956.0,180.84,180.89,180.06,180.2,466956.0
2020-07-08 15:30:00,180.2,180.59,180.16,180.31,317170.0,180.2,180.59,180.16,180.31,317170.0
2020-07-08 15:35:00,180.32,180.7,179.91,179.98,321244.0,180.32,180.7,179.91,179.98,321244.0
2020-07-08 15:40:00,179.98,180.19,179.42,179.75,456925.0,179.98,180.19,179.42,179.75,456925.0
2020-07-08 15:45:00,179.7,180.3,179.44,180.1,396414.0,179.7,180.3,179.44,180.1,396414.0
2020-07-08 15:50:00,180.16,180.2,179.63,180.0,309488.0,180.16,180.2,179.63,180.0,309488.0
2020-07-08 15:55:00,179.95,180.08,179.67,180.02,446562.0,179.95,180.08,179.67,180.02,446562.0
2020-07-09 09:30:00,179.25,180.75,178.38,178.89,791589.0,179.25,180.75,178.38,178.89,791589.0
2020-07-09 09:35:00,178.91,179.2,177.77,178.1,653955.0,178.91,179.2,177.77,178.1,653955.0
2020-07-09 09:40:00,178.09,178.33,177.18,177.22,661532.0,178.09,178.33,177.18,177.22,661532.0
2020-07-09 09:45:00,177.19,177.32,176.48,177.17,756352.0,177.19,177.32,176.48,177.17,756352.0
2020-07-09 09:50:00,177.13,177.54,176.2,177.24,728708.0,177.13,177.54,176.2,177.24,728708.0
2020-07-09 09:55:00,177.24,177.6,176.72,177.51,499437.0,177.24,177.6,176.72,177.51,499437.0
2020-07-09 10:00:00,177.45,177.98,177.0,177.0,625060.0,177.45,177.98,177.0,177.0,625060.0
2020-07-09 10:05:00,177.02,177.32,176.54,176.93,434637.0,177.02,177.32,176.54,176.93,434637.0
2020-07-09 10:10:00,176.88,176.88,176.01,176.2,511867.0,176.88,176.88,176.01,176.2,511867.0
2020-07-09 10:15:00,176.17,176.36,175.65,175.92,587441.0,176.17,176.36,175.65,175.92,587441.0
2020-07-09 10:20:00,175.96,176.43,175.44,176.04,583866.0,175.96,176.43,175.44,176.04,583866.0
2020-07-09 10:25:00,176.1,176.64,176.0,176.37,399668.0,176.1,176.64,176.0,176.37,399668.0
2020-07-09 10:30:00,176.38,176.88,176.08,176.42,432759.0,176.38,176.88,176.08,176.42,432759.0
2020-07-09 10:35:00,176.42,176.59,175.63,175.89,396285.0,176.42,176.59,175.63,175.89,396285.0
2020-07-09 10:40:00,175.89,175.97,174.8,175.09,612892.0,175.89,175.97,174.8,175.09,612892.0
2020-07-09 10:45:00,175.1,175.49,174.0,174.08,602209.0,175.1,175.49,174.0,174.08,602209.0
2020-07-09 10:50:00,174.05,174.74,174.0,174.57,488000.0,174.05,174.74,174.0,174.57,488000.0
2020-07-09 10:55:00,174.59,174.66,173.7,173.77,519698.0,174.59,174.66,173.7,173.77,519698.0
2020-07-09 11:00:00,173.75,174.29,172.94,173.02,585566.0,173.75,174.29,172.94,173.02,585566.0
2020-07-09 11:05:00,173.02,174.56,172.81,174.56,661316.0,173.02,174.56,172.81,174.56,661316.0
2020-07-09 11:10:00,174.51,175.25,174.17,174.89,797397.0,174.51,175.25,174.17,174.89,797397.0
2020-07-09 11:15:00,174.9,175.04,173.69,173.7,484506.0,174.9,175.04,173.69,173.7,484506.0
2020-07-09 11:20:00,173.69,174.67,173.67,174.51,412423.0,173.69,174.67,173.67,174.51,412423.0
2020-07-09 11:25:00,174.5,175.74,174.18,175.63,563638.0,174.5,175.74,174.18,175.63,563638.0
2020-07-09 11:30:00,175.66,175.8,175.27,175.43,433266.0,175.66,175.8,175.27,175.43,433266.0
2020-07-09 11:35:00,175.49,176.1,175.36,175.95,424616.0,175.49,176.1,175.36,175.95,424616.0
2020-07-09 11:40:00,175.95,176.07,174.92,175.33,385829.0,175.95,176.07,174.92,175.33,385829.0
2020-07-09 11:45:00,175.3,175.76,175.11,175.57,246767.0,175.3,175.76,175.11,175.57,246767.0
2020-07-09 11:50:00,175.59,176.58,175.25,176.45,308775.0,175.59,176.58,175.25,176.45,308775.0
2020-07-09 11:55:00,176.43,176.49,175.94,176.03,272859.0,176.43,176.49,175.94,176.03,272859.0
2020-07-09 12:00:00,176.09,176.33,175.76,176.11,324931.0,176.09,176.33,175.76,176.11,324931.0
2020-07-09 12:05:00,176.13,176.43,175.52,175.57,236530.0,176.13,176.43,175.52,175.57,236530.0
2020-07-09 12:10:00,175.57,175.86,174.0,174.0,778011.0,175.57,175.86,174.0,174.0,778011.0
2020-07-09 12:15:00,174.01,174.58,173.75,173.98,439196.0,174.01,174.58,173.75,173.98,439196.0
2020-07-09 12:20:00,174.0,174.82,173.61,174.65,433543.0,174.0,174.82,173.61,174.65,433543.0
2020-07-09 12:25:00,174.74,174.74,173.5,174.08,615982.0,174.74,174.74,173.5,174.08,615982.0
2020-07-09 12:30:00,174.14,174.36,173.72,174.35,279317.0,174.14,174.36,173.72,174.35,279317.0
2020-07-09 12:35:00,174.31,174.54,173.88,173.9,222772.0,174.31,174.54,173.88,173.9,222772.0
2020-07-09 12:40:00,173.93,174.3,173.87,174.05,132172.0,173.93,174.3,173.87,174.05,132172.0
2020-07-09 12:45:00,174.06,174.75,174.05,174.54,214998.0,174.06,174.75,174.05,174.54,214998.0
2020-07-09 12:50:00,174.54,174.85,174.41,174.69,208113.0,174.54,174.85,174.41,174.69,208113.0
2020-07-09 12:55:00,174.71,174.71,174.31,174.63,171185.0,174.71,174.71,174.31,174.63,171185.0
2020-07-09 13:00:00,174.61,175.33,174.34,175.27,260758.0,174.61,175.33,174.34,175.27,260758.0
2020-07-09 13:05:00,175.23,175.26,174.85,175.06,181471.0,175.23,175.26,174.85,175.06,181471.0
2020-07-09 13:10:00,175.06,175.18,174.65,174.86,224377.0,175.06,175.18,174.65,174.86,224377.0
2020-07-09 13:15:00,174.83,175.07,174.78,174.88,150024.0,174.83,175.07,174.78,174.88,150024.0
2020-07-09 13:20:00,174.82,174.84,174.0,174.09,294861.0,174.82,174.84,174.0,174.09,294861.0
2020-07-09 13:25:00,174.11,174.32,173.88,174.11,258838.0,174.11,174.32,173.88,174.11,258838.0
2020-07-09 13:30:00,174.1,174.33,173.98,174.06,200931.0,174.1,174.33,173.98,174.06,200931.0
2020-07-09 13:35:00,174.06,174.55,173.95,174.39,286648.0,174.06,174.55,173.95,174.39,286648.0
2020-07-09 13:40:00,174.4,174.75,174.12,174.19,279341.0,174.4,174.75,174.12,174.19,279341.0
2020-07-09 13:45:00,174.19,174.33,174.06,174.11,183256.0,174.19,174.33,174.06,174.11,183256.0
2020-07-09 13:50:00,174.14,174.28,173.76,173.91,320676.0,174.14,174.28,173.76,173.91,320676.0
2020-07-09 13:55:00,173.94,174.0,173.53,173.75,254674.0,173.94,174.0,173.53,173.75,254674.0
2020-07-09 14:00:00,173.66,173.86,173.62,173.66,162859.0,173.66,173.86,173.62,173.66,162859.0
2020-07-09 14:05:00,173.66,174.11,173.64,173.95,187575.0,173.66,174.11,173.64,173.95,187575.0
2020-07-09 14:10:00,173.93,174.2,173.8,173.98,194781.0,173.93,174.2,173.8,173.98,194781.0
2020-07-09 14:15:00,173.99,174.53,173.97,174.3,221014.0,173.99,174.53,173.97,174.3,221014.0
2020-07-09 14:20:00,174.33,174.37,173.77,173.95,191144.0,174.33,174.37,173.77,173.95,191144.0
2020-07-09 14:25:00,173.96,174.2,173.85,174.1,135346.0,173.96,174.2,173.85,174.1,135346.0
2020-07-09 14:30:00,174.11,174.13,173.77,173.82,148807.0,174.11,174.13,173.77,173.82,148807.0
2020-07-09 14:35:00,173.83,174.1,173.7,173.84,156153.0,173.83,174.1,173.7,173.84,156153.0
2020-07-09 14:40:00,173.87,174.22,173.81,173.85,160949.0,173.87,174.22,173.81,173.85,160949.0
2020-07-09 14:45:00,173.84,174.08,173.7,173.87,134436.0,173.84,174.08,173.7,173.87,134436.0
2020-07-09 14:50:00,173.86,173.86,173.08,173.15,336900.0,173.86,173.86,173.08,173.15,336900.0
2020-07-09 14:55:00,173.16,173.57,173.14,173.5,251274.0,173.16,173.57,173.14,173.5,251274.0
2020-07-09 15:00:00,173.53,173.77,173.41,173.69,227074.0,173.53,173.77,173.41,173.69,227074.0
2020-07-09 15:05:00,173.72,173.89,173.37,173.4,185045.0,173.72,173.89,173.37,173.4,185045.0
2020-07-09 15:10:00,173.36,173.81,173.28,173.81,231388.0,173.36,173.81,173.28,173.81,231388.0
2020-07-09 15:15:00,173.81,174.21,173.71,173.76,353489.0,173.81,174.21,173.71,173.76,353489.0
2020-07-09 15:20:00,173.74,173.85,173.26,173.5,291925.0,173.74,173.85,173.26,173.5,291925.0
2020-07-09 15:25:00,173.52,173.57,173.0,173.01,349907.0,173.52,173.57,173.0,173.01,349907.0
2020-07-09 15:30:00,173.0,173.4,172.86,173.2,366575.0,173.0,173.4,172.86,173.2,366575.0
2020-07-09 15:35:00,173.21,173.39,173.0,173.32,248195.0,173.21,173.39,173.0,173.32,248195.0
2020-07-09 15:40:00,173.3,173.49,173.01,173.33,275274.0,173.3,173.49,173.01,173.33,275274.0
2020-07-09 15:45:00,173.34,174.07,173.26,173.71,405975.0,173.34,174.07,173.26,173.71,405975.0
2020-07-09 15:50:00,173.68,173.7,173.31,173.56,347246.0,173.68,173.7,173.31,173.56,347246.0
2020-07-09 15:55:00,173.52,173.56,173.16,173.26,458424.0,173.52,173.56,173.16,173.26,458424.0
2020-07-10 09:30:00,171.7,172.53,170.29,170.34,938044.0,171.7,172.53,170.29,170.34,938044.0
2020-07-10 09:35:00,170.36,172.61,169.75,172.43,1393388.0,170.36,172.61,169.75,172.43,1393388.0
2020-07-10 09:40:00,172.37,174.39,172.36,174.38,1288828.0,172.37,174.39,172.36,174.38,1288828.0
2020-07-10 09:45:00,174.35,175.13,173.71,173.9,1164138.0,174.35,175.13,173.71,173.9,1164138.0
2020-07-10 09:50:00,173.88,174.48,173.4,173.64,796774.0,173.88,174.48,173.4,173.64,796774.0
2020-07-10 09:55:00,173.63,174.41,172.75,173.98,853369.0,173.63,174.41,172.75,173.98,853369.0
2020-07-10 10:00:00,173.96,173.97,172.75,172.86,598429.0,173.96,173.97,172.75,172.86,598429.0
2020-07-10 10:05:00,172.94,173.78,172.86,173.55,463683.0,172.94,173.78,172.86,173.55,463683.0
2020-07-10 10:10:00,173.49,174.94,173.36,174.86,689001.0,173.49,174.94,173.36,174.86,689001.0
2020-07-10 10:15:00,174.91,175.49,174.11,174.26,907973.0,174.91,175.49,174.11,174.26,907973.0
2020-07-10 10:20:00,174.24,174.56,173.72,174.12,485147.0,174.24,174.56,173.72,174.12,485147.0
2020-07-10 10:25:00,174.05,174.99,174.05,174.33,590133.0,174.05,174.99,174.05,174.33,590133.0
2020-07-10 10:30:00,174.27,174.88,173.93,174.49,455005.0,174.27,174.88,173.93,174.49,455005.0
2020-07-10 10:35:00,174.46,175.2,174.46,174.84,465725.0,174.46,175.2,174.46,174.84,465725.0
2020-07-10 10:40:00,174.82,176.37,174.81,175.95,784076.0,174.82,176.37,174.81,175.95,784076.0
2020-07-10 10:45:00,175.98,176.26,175.59,175.88,543274.0,175.98,176.26,175.59,175.88,543274.0
2020-07-10 10:50:00,175.88,176.07,175.4,175.88,387349.0,175.88,176.07,175.4,175.88,387349.0
2020-07-10 10:55:00,175.85,176.41,175.25,175.54,472866.0,175.85,176.41,175.25,175.54,472866.0
2020-07-10 11:00:00,175.47,175.75,174.51,174.6,523384.0,175.47,175.75,174.51,174.6,523384.0
2020-07-10 11:05:00,174.62,175.45,174.62,175.43,413972.0,174.62,175.45,174.62,175.43,413972.0
2020-07-10 11:10:00,175.4,175.66,174.68,174.79,354227.0,175.4,175.66,174.68,174.79,354227.0
2020-07-10 11:15:00,174.81,175.34,174.62,174.79,215671.0,174.81,175.34,174.62,174.79,215671.0
2020-07-10 11:20:00,174.81,175.06,174.37,174.7,314791.0,174.81,175.06,174.37,174.7,314791.0
2020-07-10 11:25:00,174.74,175.13,174.59,174.96,281286.0,174.74,175.13,174.59,174.96,281286.0
2020-07-10 11:30:00,174.94,175.25,174.38,174.51,348917.0,174.94,175.25,174.38,174.51,348917.0
2020-07-10 11:35:00,174.56,174.86,174.3,174.73,254861.0,174.56,174.86,174.3,174.73,254861.0
2020-07-10 11:40:00,174.7,175.48,174.7,175.05,362606.0,174.7,175.48,174.7,175.05,362606.0
2020-07-10 11:45:00,175.08,175.17,174.53,174.93,239120.0,175.08,175.17,174.53,174.93,239120.0
2020-07-10 11:50:00,174.92,175.58,174.82,175.51,307332.0,174.92,175.58,174.82,175.51,307332.0
2020-07-10 11:55:00,175.49,176.05,175.31,175.97,462169.0,175.49,176.05,175.31,175.97,462169.0
2020-07-10 12:00:00,175.92,176.25,175.55,176.11,385278.0,175.92,176.25,175.55,176.11,385278.0
2020-07-10 12:05:00,176.11,176.88,176.1,176.79,684261.0,176.11,176.88,176.1,176.79,684261.0
2020-07-10 12:10:00,176.85,176.86,176.27,176.51,386731.0,176.85,176.86,176.27,176.51,386731.0
2020-07-10 12:15:00,176.49,176.57,175.71,175.86,476681.0,176.49,176.57,175.71,175.86,476681.0
2020-07-10 12:20:00,175.9,176.1,175.63,175.89,284256.0,175.9,176.1,175.63,175.89,284256.0
2020-07-10 12:25:00,175.9,176.15,175.55,175.68,332498.0,175.9,176.15,175.55,175.68,332498.0
2020-07-10 12:30:00,175.75,175.75,175.26,175.43,273074.0,175.75,175.75,175.26,175.43,273074.0
2020-07-10 12:35:00,175.42,176.16,175.41,175.9,311718.0,175.42,176.16,175.41,175.9,311718.0
2020-07-10 12:40:00,175.88,176.36,175.5,176.35,410799.0,175.88,176.36,175.5,176.35,410799.0
2020-07-10 12:45:00,176.35,176.43,175.9,176.32,313407.0,176.35,176.43,175.9,176.32,313407.0
2020-07-10 12:50:00,176.25,176.79,176.21,176.57,324714.0,176.25,176.79,176.21,176.57,324714.0
2020-07-10 12:55:00,176.6,176.88,176.52,176.75,334881.0,176.6,176.88,176.52,176.75,334881.0
2020-07-10 13:00:00,176.7,176.99,176.46,176.84,282120.0,176.7,176.99,176.46,176.84,282120.0
2020-07-10 13:05:00,176.87,176.87,176.45,176.5,201658.0,176.87,176.87,176.45,176.5,201658.0
2020-07-10 13:10:00,176.52,176.53,176.1,176.28,221180.0,176.52,176.53,176.1,176.28,221180.0
2020-07-10 13:15:00,176.28,176.45,175.6,175.79,277357.0,176.28,176.45,175.6,175.79,277357.0
2020-07-10 13:20:00,175.82,176.17,175.7,175.79,239484.0,175.82,176.17,175.7,175.79,239484.0
2020-07-10 13:25:00,175.81,176.31,175.72,176.25,202568.0,175.81,176.31,175.72,176.25,202568.0
2020-07-10 13:30:00,176.25,176.67,176.1,176.62,236707.0,176.25,176.67,176.1,176.62,236707.0
2020-07-10 13:35:00,176.62,176.91,176.42,176.69,286107.0,176.62,176.91,176.42,176.69,286107.0
2020-07-10 13:40:00,176.73,177.61,176.73,177.47,585425.0,176.73,177.61,176.73,177.47,585425.0
2020-07-10 13:45:00,177.47,177.99,177.25,177.94,521391.0,177.47,177.99,177.25,177.94,521391.0
2020-07-10 13:50:00,177.98,178.33,177.63,177.71,490745.0,177.98,178.33,177.63,177.71,490745.0
2020-07-10 13:55:00,177.67,177.97,177.39,177.5,387433.0,177.67,177.97,177.39,177.5,387433.0
2020-07-10 14:00:00,177.52,178.24,177.51,178.22,283741.0,177.52,178.24,177.51,178.22,283741.0
2020-07-10 14:05:00,178.22,178.86,178.2,178.82,466337.0,178.22,178.86,178.2,178.82,466337.0
2020-07-10 14:10:00,178.8,178.86,178.42,178.67,354042.0,178.8,178.86,178.42,178.67,354042.0
2020-07-10 14:15:00,178.67,179.33,178.41,179.02,471164.0,178.67,179.33,178.41,179.02,471164.0
2020-07-10 14:20:00,179.01,179.03,178.12,178.54,401988.0,179.01,179.03,178.12,178.54,401988.0
2020-07-10 14:25:00,178.52,178.74,178.13,178.32,306673.0,178.52,178.74,178.13,178.32,306673.0
2020-07-10 14:30:00,178.32,178.63,178.05,178.59,254891.0,178.32,178.63,178.05,178.59,254891.0
2020-07-10 14:35:00,178.57,178.75,178.29,178.34,230164.0,178.57,178.75,178.29,178.34,230164.0
2020-07-10 14:40:00,178.32,178.34,177.79,178.18,269410.0,178.32,178.34,177.79,178.18,269410.0
2020-07-10 14:45:00,178.16,178.44,177.64,177.79,360866.0,178.16,178.44,177.64,177.79,360866.0
2020-07-10 14:50:00,177.84,177.93,177.05,177.25,379177.0,177.84,177.93,177.05,177.25,379177.0
2020-07-10 14:55:00,177.23,177.44,176.98,177.25,368249.0,177.23,177.44,176.98,177.25,368249.0
2020-07-10 15:00:00,177.26,177.3,176.75,176.91,317067.0,177.26,177.3,176.75,176.91,317067.0
2020-07-10 15:05:00,176.9,177.43,176.65,177.14,392643.0,176.9,177.43,176.65,177.14,392643.0
2020-07-10 15:10:00,177.12,177.68,177.09,177.59,278073.0,177.12,177.68,177.09,177.59,278073.0
2020-07-10 15:15:00,177.59,177.9,177.4,177.59,307607.0,177.59,177.9,177.4,177.59,307607.0
2020-07-10 15:20:00,177.59,178.04,177.37,177.84,238591.0,177.59,178.04,177.37,177.84,238591.0
2020-07-10 15:25:00,177.89,178.4,177.85,178.14,335652.0,177.89,178.4,177.85,178.14,335652.0
2020-07-10 15:30:00,178.17,178.39,177.91,178.34,321342.0,178.17,178.39,177.91,178.34,321342.0
2020-07-10 15:35:00,178.37,178.49,177.72,177.97,358449.0,178.37,178.49,177.72,177.97,358449.0
2020-07-10 15:40:00,177.96,178.1,177.58,177.63,312358.0,177.96,178.1,177.58,177.63,312358.0
2020-07-10 15:45:00,177.62,178.18,177.56,178.13,285622.0,177.62,178.18,177.56,178.13,285622.0
2020-07-10 15:50:00,178.17,178.49,178.09,178.4,331574.0,178.17,178.49,178.09,178.4,331574.0
2020-07-10 15:55:00,178.39,178.71,178.25,178.35,503700.0,178.39,178.71,178.25,178.35,503700.0
2020-07-13 09:30:00,180.2,181.06,178.53,178.65,925061.0,180.2,181.06,178.53,178.65,925061.0
2020-07-13 09:35:00,178.66,179.1,176.25,176.75,1023957.0,178.66,179.1,176.25,176.75,1023957.0
2020-07-13 09:40:00,176.79,177.4,176.13,176.4,913600.0,176.79,177.4,176.13,176.4,913600.0
2020-07-13 09:45:00,176.4,176.4,174.74,175.62,1115559.0,176.4,176.4,174.74,175.62,1115559.0
2020-07-13 09:50:00,175.62,176.17,175.2,175.7,550751.0,175.62,176.17,175.2,175.7,550751.0
2020-07-13 09:55:00,175.64,176.28,174.61,174.61,699437.0,175.64,176.28,174.61,174.61,699437.0
2020-07-13 10:00:00,174.64,175.46,174.36,175.06,676488.0,174.64,175.46,174.36,175.06,676488.0
2020-07-13 10:05:00,175.04,176.06,174.97,175.93,612775.0,175.04,176.06,174.97,175.93,612775.0
2020-07-13 10:10:00,175.94,176.66,175.5,176.37,681703.0,175.94,176.66,175.5,176.37,681703.0
2020-07-13 10:15:00,176.42,176.65,175.82,176.36,534908.0,176.42,176.65,175.82,176.36,534908.0
2020-07-13 10:20:00,176.32,177.0,175.87,175.97,607818.0,176.32,177.0,175.87,175.97,607818.0
2020-07-13 10:25:00,175.91,176.36,175.71,176.08,471359.0,175.91,176.36,175.71,176.08,471359.0
2020-07-13 10:30:00,176.15,176.92,176.09,176.25,546355.0,176.15,176.92,176.09,176.25,546355.0
2020-07-13 10:35:00,176.26,176.34,175.3,175.41,443248.0,176.26,176.34,175.3,175.41,443248.0
2020-07-13 10:40:00,175.48,175.99,175.19,175.39,348548.0,175.48,175.99,175.19,175.39,348548.0
2020-07-13 10:45:00,175.36,176.16,174.88,176.01,435746.0,175.36,176.16,174.88,176.01,435746.0
2020-07-13 10:50:00,176.07,176.07,175.47,175.72,283927.0,176.07,176.07,175.47,175.72,283927.0
2020-07-13 10:55:00,175.69,176.3,175.4,176.21,417912.0,175.69,176.3,175.4,176.21,417912.0
2020-07-13 11:00:00,176.21,176.49,175.77,176.38,303709.0,176.21,176.49,175.77,176.38,303709.0
2020-07-13 11:05:00,176.36,176.45,175.86,176.05,315585.0,176.36,176.45,175.86,176.05,315585.0
2020-07-13 11:10:00,176.13,176.13,175.5,175.71,312866.0,176.13,176.13,175.5,175.71,312866.0
2020-07-13 11:15:00,175.69,175.79,175.25,175.56,267192.0,175.69,175.79,175.25,175.56,267192.0
2020-07-13 11:20:00,175.56,175.87,175.3,175.82,249335.0,175.56,175.87,175.3,175.82,249335.0
2020-07-13 11:25:00,175.84,176.0,175.42,175.54,235812.0,175.84,176.0,175.42,175.54,235812.0
2020-07-13 11:30:00,175.58,175.66,175.22,175.54,240766.0,175.58,175.66,175.22,175.54,240766.0
2020-07-13 11:35:00,175.55,175.76,175.31,175.58,169038.0,175.55,175.76,175.31,175.58,169038.0
2020-07-13 11:40:00,175.6,175.84,175.26,175.47,245738.0,175.6,175.84,175.26,175.47,245738.0
2020-07-13 11:45:00,175.48,176.0,175.3,175.94,210482.0,175.48,176.0,175.3,175.94,210482.0
2020-07-13 11:50:00,175.97,176.53,175.79,176.53,271212.0,175.97,176.53,175.79,176.53,271212.0
2020-07-13 11:55:00,176.51,176.86,176.35,176.49,373403.0,176.51,176.86,176.35,176.49,373403.0
2020-07-13 12:00:00,176.49,177.27,176.25,177.17,324205.0,176.49,177.27,176.25,177.17,324205.0
2020-07-13 12:05:00,177.2,177.5,177.01,177.49,328311.0,177.2,177.5,177.01,177.49,328311.0
2020-07-13 12:10:00,177.48,177.73,176.98,177.56,337301.0,177.48,177.73,176.98,177.56,337301.0
2020-07-13 12:15:00,177.59,178.17,177.57,178.17,375453.0,177.59,178.17,177.57,178.17,375453.0
2020-07-13 12:20:00,178.11,178.3,177.74,178.05,341418.0,178.11,178.3,177.74,178.05,341418.0
2020-07-13 12:25:00,178.08,178.2,177.57,177.95,341801.0,178.08,178.2,177.57,177.95,341801.0
2020-07-13 12:30:00,177.95,178.89,177.83,178.66,560206.0,177.95,178.89,177.83,178.66,560206.0
2020-07-13 12:35:00,178.64,179.84,178.53,179.74,584393.0,178.64,179.84,178.53,179.74,584393.0
2020-07-13 12:40:00,179.72,180.8,179.64,180.76,791025.0,179.72,180.8,179.64,180.76,791025.0
2020-07-13 12:45:00,180.77,180.79,180.06,180.45,634144.0,180.77,180.79,180.06,180.45,634144.0
2020-07-13 12:50:00,180.43,181.53,180.34,181.08,914771.0,180.43,181.53,180.34,181.08,914771.0
2020-07-13 12:55:00,181.15,181.55,180.7,180.9,596293.0,181.15,181.55,180.7,180.9,596293.0
2020-07-13 13:00:00,180.95,181.2,180.21,180.5,512908.0,180.95,181.2,180.21,180.5,512908.0
2020-07-13 13:05:00,180.47,180.8,180.22,180.48,352580.0,180.47,180.8,180.22,180.48,352580.0
2020-07-13 13:10:00,180.48,180.68,179.75,179.87,355843.0,180.48,180.68,179.75,179.87,355843.0
2020-07-13 13:15:00,179.86,181.34,179.82,181.02,519257.0,179.86,181.34,179.82,181.02,519257.0
2020-07-13 13:20:00,181.07,182.13,180.9,181.53,782451.0,181.07,182.13,180.9,181.53,782451.0
2020-07-13 13:25:00,181.51,181.81,181.01,181.79,529430.0,181.51,181.81,181.01,181.79,529430.0
2020-07-13 13:30:00,181.82,182.6,181.64,182.57,717209.0,181.82,182.6,181.64,182.57,717209.0
2020-07-13 13:35:00,182.59,182.59,182.09,182.43,427969.0,182.59,182.59,182.09,182.43,427969.0
2020-07-13 13:40:00,182.41,183.15,182.4,183.14,664765.0,182.41,183.15,182.4,183.14,664765.0
2020-07-13 13:45:00,183.13,183.25,182.52,182.83,464353.0,183.13,183.25,182.52,182.83,464353.0
2020-07-13 13:50:00,182.87,183.25,182.82,182.94,525664.0,182.87,183.25,182.82,182.94,525664.0
2020-07-13 13:55:00,182.97,183.12,182.05,182.45,546594.0,182.97,183.12,182.05,182.45,546594.0
2020-07-13 14:00:00,182.47,182.6,181.5,181.51,444436.0,182.47,182.6,181.5,181.51,444436.0
2020-07-13 14:05:00,181.58,181.73,180.06,180.26,657887.0,181.58,181.73,180.06,180.26,657887.0
2020-07-13 14:10:00,180.27,180.64,179.32,180.1,574603.0,180.27,180.64,179.32,180.1,574603.0
2020-07-13 14:15:00,180.13,180.69,179.73,180.38,504638.0,180.13,180.69,179.73,180.38,504638.0
2020-07-13 14:20:00,180.39,180.39,179.8,179.89,338854.0,180.39,180.39,179.8,179.89,338854.0
2020-07-13 14:25:00,179.91,180.2,179.03,179.31,509339.0,179.91,180.2,179.03,179.31,509339.0
2020-07-13 14:30:00,179.29,179.44,178.66,179.06,459039.0,179.29,179.44,178.66,179.06,459039.0
2020-07-13 14:35:00,179.06,179.16,178.17,178.62,447077.0,179.06,179.16,178.17,178.62,447077.0
2020-07-13 14:40:00,178.57,179.68,178.57,179.41,404339.0,178.57,179.68,178.57,179.41,404339.0
2020-07-13 14:45:00,179.42,180.22,179.3,180.1,423488.0,179.42,180.22,179.3,180.1,423488.0
2020-07-13 14:50:00,180.12,180.32,179.64,180.3,388579.0,180.12,180.32,179.64,180.3,388579.0
2020-07-13 14:55:00,180.27,180.32,179.68,180.12,233270.0,180.27,180.32,179.68,180.12,233270.0
2020-07-13 15:00:00,180.09,180.19,179.06,179.41,368539.0,180.09,180.19,179.06,179.41,368539.0
2020-07-13 15:05:00,179.42,179.54,178.61,178.95,348055.0,179.42,179.54,178.61,178.95,348055.0
2020-07-13 15:10:00,179.01,179.38,178.65,178.71,304397.0,179.01,179.38,178.65,178.71,304397.0
2020-07-13 15:15:00,178.64,179.15,178.62,178.7,202636.0,178.64,179.15,178.62,178.7,202636.0
2020-07-13 15:20:00,178.76,179.28,178.23,178.25,285231.0,178.76,179.28,178.23,178.25,285231.0
2020-07-13 15:25:00,178.26,178.48,177.57,177.61,336942.0,178.26,178.48,177.57,177.61,336942.0
2020-07-13 15:30:00,177.59,177.77,176.1,176.17,478181.0,177.59,177.77,176.1,176.17,478181.0
2020-07-13 15:35:00,176.18,176.61,175.14,175.24,521238.0,176.18,176.61,175.14,175.24,521238.0
2020-07-13 15:40:00,175.2,176.69,175.14,176.25,506834.0,175.2,176.69,175.14,176.25,506834.0
2020-07-13 15:45:00,176.29,176.31,175.4,175.56,355428.0,176.29,176.31,175.4,175.56,355428.0
2020-07-13 15:50:00,175.54,175.99,175.21,175.34,398981.0,175.54,175.99,175.21,175.34,398981.0
2020-07-13 15:55:00,175.36,176.09,175.35,175.62,497561.0,175.36,176.09,175.35,175.62,497561.0
2020-07-14 09:30:00,177.0,177.68,175.1,176.06,1013892.0,177.0,177.68,175.1,176.06,1013892.0
2020-07-14 09:35:00,175.9,176.38,173.41,174.66,891363.0,175.9,176.38,173.41,174.66,891363.0
2020-07-14 09:40:00,174.61,175.79,173.85,174.87,889240.0,174.61,175.79,173.85,174.87,889240.0
2020-07-14 09:45:00,174.82,175.87,174.32,175.63,686159.0,174.82,175.87,174.32,175.63,686159.0
2020-07-14 09:50:00,175.59,176.5,174.57,176.26,763092.0,175.59,176.5,174.57,176.26,763092.0
2020-07-14 09:55:00,176.25,177.5,176.04,177.25,788983.0,176.25,177.5,176.04,177.25,788983.0
2020-07-14 10:00:00,177.25,179.4,176.88,178.73,1015110.0,177.25,179.4,176.88,178.73,1015110.0
2020-07-14 10:05:00,178.68,178.75,176.64,176.85,950740.0,178.68,178.75,176.64,176.85,950740.0
2020-07-14 10:10:00,176.87,177.58,176.13,176.58,541974.0,176.87,177.58,176.13,176.58,541974.0
2020-07-14 10:15:00,176.48,177.48,176.2,176.5,533725.0,176.48,177.48,176.2,176.5,533725.0
2020-07-14 10:20:00,176.46,178.26,176.0,177.52,634791.0,176.46,178.26,176.0,177.52,634791.0
2020-07-14 10:25:00,177.55,179.5,177.18,179.44,710785.0,177.55,179.5,177.18,179.44,710785.0
2020-07-14 10:30:00,179.44,181.3,179.42,180.15,1092993.0,179.44,181.3,179.42,180.15,1092993.0
2020-07-14 10:35:00,180.19,180.39,179.03,179.2,697187.0,180.19,180.39,179.03,179.2,697187.0
2020-07-14 10:40:00,179.22,180.37,179.2,179.77,548856.0,179.22,180.37,179.2,179.77,548856.0
2020-07-14 10:45:00,179.78,180.09,178.18,178.4,562630.0,179.78,180.09,178.18,178.4,562630.0
2020-07-14 10:50:00,178.46,179.12,178.01,178.71,503444.0,178.46,179.12,178.01,178.71,503444.0
2020-07-14 10:55:00,178.7,178.78,177.0,177.59,579105.0,178.7,178.78,177.0,177.59,579105.0
2020-07-14 11:00:00,177.59,178.7,177.25,177.74,548099.0,177.59,178.7,177.25,177.74,548099.0
2020-07-14 11:05:00,177.69,178.27,177.39,177.57,375062.0,177.69,178.27,177.39,177.57,375062.0
2020-07-14 11:10:00,177.59,177.96,175.51,176.15,703698.0,177.59,177.96,175.51,176.15,703698.0
2020-07-14 11:15:00,176.11,176.39,175.2,176.16,586468.0,176.11,176.39,175.2,176.16,586468.0
2020-07-14 11:20:00,176.06,176.48,175.6,175.66,388785.0,176.06,176.48,175.6,175.66,388785.0
2020-07-14 11:25:00,175.68,176.99,175.67,176.55,446196.0,175.68,176.99,175.67,176.55,446196.0
2020-07-14 11:30:00,176.55,177.4,176.06,177.07,402350.0,176.55,177.4,176.06,177.07,402350.0
2020-07-14 11:35:00,177.08,177.16,176.29,176.54,239721.0,177.08,177.16,176.29,176.54,239721.0
2020-07-14 11:40:00,176.45,177.1,176.38,177.09,172947.0,176.45,177.1,176.38,177.09,172947.0
2020-07-14 11:45:00,177.06,177.43,176.74,177.15,269032.0,177.06,177.43,176.74,177.15,269032.0
2020-07-14 11:50:00,177.16,177.27,176.82,177.08,199043.0,177.16,177.27,176.82,177.08,199043.0
2020-07-14 11:55:00,177.08,177.58,176.84,177.58,334208.0,177.08,177.58,176.84,177.58,334208.0
2020-07-14 12:00:00,177.54,177.65,177.21,177.49,286321.0,177.54,177.65,177.21,177.49,286321.0
2020-07-14 12:05:00,177.47,177.5,176.25,176.48,342692.0,177.47,177.5,176.25,176.48,342692.0
2020-07-14 12:10:00,176.48,177.04,176.38,177.02,199943.0,176.48,177.04,176.38,177.02,199943.0
2020-07-14 12:15:00,177.01,177.58,176.91,177.33,254465.0,177.01,177.58,176.91,177.33,254465.0
2020-07-14 12:20:00,177.33,177.6,177.18,177.27,186156.0,177.33,177.6,177.18,177.27,186156.0
2020-07-14 12:25:00,177.26,177.67,177.25,177.4,469782.0,177.26,177.67,177.25,177.4,469782.0
2020-07-14 12:30:00,177.42,177.75,176.65,176.98,339179.0,177.42,177.75,176.65,176.98,339179.0
2020-07-14 12:35:00,176.94,177.5,176.91,177.28,208039.0,176.94,177.5,176.91,177.28,208039.0
2020-07-14 12:40:00,177.27,177.57,177.26,177.27,167305.0,177.27,177.57,177.26,177.27,167305.0
2020-07-14 12:45:00,177.32,177.58,177.27,177.29,169218.0,177.32,177.58,177.27,177.29,169218.0
2020-07-14 12:50:00,177.28,177.3,176.3,176.39,339861.0,177.28,177.3,176.3,176.39,339861.0
2020-07-14 12:55:00,176.39,176.79,176.15,176.58,219486.0,176.39,176.79,176.15,176.58,219486.0
2020-07-14 13:00:00,176.62,176.76,176.23,176.24,135310.0,176.62,176.76,176.23,176.24,135310.0
2020-07-14 13:05:00,176.22,176.46,175.8,175.9,211005.0,176.22,176.46,175.8,175.9,211005.0
2020-07-14 13:10:00,175.88,176.29,175.85,175.97,224232.0,175.88,176.29,175.85,175.97,224232.0
2020-07-14 13:15:00,175.99,176.5,175.93,176.28,175383.0,175.99,176.5,175.93,176.28,175383.0
2020-07-14 13:20:00,176.28,176.7,176.22,176.43,271392.0,176.28,176.7,176.22,176.43,271392.0
2020-07-14 13:25:00,176.43,176.7,176.12,176.16,202293.0,176.43,176.7,176.12,176.16,202293.0
2020-07-14 13:30:00,176.15,176.39,176.1,176.21,137040.0,176.15,176.39,176.1,176.21,137040.0
2020-07-14 13:35:00,176.26,176.88,176.07,176.81,291513.0,176.26,176.88,176.07,176.81,291513.0
2020-07-14 13:40:00,176.83,177.49,176.63,177.27,401146.0,176.83,177.49,176.63,177.27,401146.0
2020-07-14 13:45:00,177.27,177.9,177.18,177.79,474531.0,177.27,177.9,177.18,177.79,474531.0
2020-07-14 13:50:00,177.79,178.84,177.73,178.67,485389.0,177.79,178.84,177.73,178.67,485389.0
2020-07-14 13:55:00,178.66,179.19,178.32,178.79,569361.0,178.66,179.19,178.32,178.79,569361.0
2020-07-14 14:00:00,178.81,179.54,178.78,178.78,502757.0,178.81,179.54,178.78,178.78,502757.0
2020-07-14 14:05:00,178.85,179.06,178.33,178.87,484118.0,178.85,179.06,178.33,178.87,484118.0
2020-07-14 14:10:00,178.85,179.1,178.15,178.38,362664.0,178.85,179.1,178.15,178.38,362664.0
2020-07-14 14:15:00,178.38,179.34,178.31,178.92,336818.0,178.38,179.34,178.31,178.92,336818.0
2020-07-14 14:20:00,178.94,179.4,178.83,179.07,341526.0,178.94,179.4,178.83,179.07,341526.0
2020-07-14 14:25:00,179.08,179.18,178.6,178.77,260071.0,179.08,179.18,178.6,178.77,260071.0
2020-07-14 14:30:00,178.8,179.09,178.34,178.41,280970.0,178.8,179.09,178.34,178.41,280970.0
2020-07-14 14:35:00,178.37,179.0,178.36,178.7,205821.0,178.37,179.0,178.36,178.7,205821.0
2020-07-14 14:40:00,178.73,178.94,178.45,178.9,153061.0,178.73,178.94,178.45,178.9,153061.0
2020-07-14 14:45:00,178.84,179.3,178.35,178.41,317413.0,178.84,179.3,178.35,178.41,317413.0
2020-07-14 14:50:00,178.41,178.97,178.41,178.78,148462.0,178.41,178.97,178.41,178.78,148462.0
2020-07-14 14:55:00,178.79,179.5,178.58,179.37,316977.0,178.79,179.5,178.58,179.37,316977.0
2020-07-14 15:00:00,179.38,180.1,179.34,179.61,520666.0,179.38,180.1,179.34,179.61,520666.0
2020-07-14 15:05:00,179.64,179.8,179.06,179.15,384225.0,179.64,179.8,179.06,179.15,384225.0
2020-07-14 15:10:00,179.16,179.99,179.14,179.81,332711.0,179.16,179.99,179.14,179.81,332711.0
2020-07-14 15:15:00,179.81,179.88,179.2,179.61,289100.0,179.81,179.88,179.2,179.61,289100.0
2020-07-14 15:20:00,179.66,180.04,179.55,179.93,334696.0,179.66,180.04,179.55,179.93,334696.0
2020-07-14 15:25:00,179.97,180.34,179.71,179.84,412648.0,179.97,180.34,179.71,179.84,412648.0
2020-07-14 15:30:00,179.86,180.25,179.78,180.14,282714.0,179.86,180.25,179.78,180.14,282714.0
2020-07-14 15:35:00,180.11,180.17,179.66,179.84,261471.0,180.11,180.17,179.66,179.84,261471.0
2020-07-14 15:40:00,179.81,180.0,179.16,179.19,348485.0,179.81,180.0,179.16,179.19,348485.0
2020-07-14 15:45:00,179.22,179.92,179.22,179.87,351148.0,179.22,179.92,179.22,179.87,351148.0
2020-07-14 15:50:00,179.86,180.24,179.72,179.95,422892.0,179.86,180.24,179.72,179.95,422892.0
2020-07-14 15:55:00,179.93,180.0,179.57,179.95,515345.0,179.93,180.0,179.57,179.95,515345.0
2020-07-15 09:30:00,185.54,187.0,184.21,186.65,1481967.0,185.54,187.0,184.21,186.65,1481967.0
2020-07-15 09:35:00,186.7,188.2,184.92,185.52,1607786.0,186.7,188.2,184.92,185.52,1607786.0
2020-07-15 09:40:00,185.51,185.98,183.74,184.86,1081139.0,185.51,185.98,183.74,184.86,1081139.0
2020-07-15 09:45:00,184.9,185.48,184.06,184.57,771511.0,184.9,185.48,184.06,184.57,771511.0
2020-07-15 09:50:00,184.66,185.15,183.03,183.67,832082.0,184.66,185.15,183.03,183.67,832082.0
2020-07-15 09:55:00,183.68,184.6,183.39,184.47,695336.0,183.68,184.6,183.39,184.47,695336.0
2020-07-15 10:00:00,184.47,184.74,183.21,183.42,626695.0,184.47,184.74,183.21,183.42,626695.0
2020-07-15 10:05:00,183.38,183.78,182.54,183.12,685879.0,183.38,183.78,182.54,183.12,685879.0
2020-07-15 10:10:00,183.1,183.47,182.58,183.15,492622.0,183.1,183.47,182.58,183.15,492622.0
2020-07-15 10:15:00,183.16,183.7,182.89,183.0,746524.0,183.16,183.7,182.89,183.0,746524.0
2020-07-15 10:20:00,183.0,183.31,182.11,182.53,635332.0,183.0,183.31,182.11,182.53,635332.0
2020-07-15 10:25:00,182.58,183.04,181.86,182.85,602865.0,182.58,183.04,181.86,182.85,602865.0
2020-07-15 10:30:00,182.87,184.03,182.17,184.01,777981.0,182.87,184.03,182.17,184.01,777981.0
2020-07-15 10:35:00,184.05,184.63,183.71,183.82,867690.0,184.05,184.63,183.71,183.82,867690.0
2020-07-15 10:40:00,183.82,184.91,183.58,184.6,618472.0,183.82,184.91,183.58,184.6,618472.0
2020-07-15 10:45:00,184.57,184.66,183.62,184.19,524293.0,184.57,184.66,183.62,184.19,524293.0
2020-07-15 10:50:00,184.13,185.28,184.13,184.71,687870.0,184.13,185.28,184.13,184.71,687870.0
2020-07-15 10:55:00,184.68,185.45,184.63,184.99,593737.0,184.68,185.45,184.63,184.99,593737.0
2020-07-15 11:00:00,184.99,185.31,183.6,183.92,609590.0,184.99,185.31,183.6,183.92,609590.0
2020-07-15 11:05:00,183.94,184.24,182.51,183.05,708620.0,183.94,184.24,182.51,183.05,708620.0
2020-07-15 11:10:00,183.03,183.3,182.59,183.1,509037.0,183.03,183.3,182.59,183.1,509037.0
2020-07-15 11:15:00,183.1,183.19,182.09,182.51,479460.0,183.1,183.19,182.09,182.51,479460.0
2020-07-15 11:20:00,182.46,182.54,181.25,181.44,649625.0,182.46,182.54,181.25,181.44,649625.0
2020-07-15 11:25:00,181.48,182.78,181.33,182.64,515565.0,181.48,182.78,181.33,182.64,515565.0
2020-07-15 11:30:00,182.68,183.0,182.44,182.71,326462.0,182.68,183.0,182.44,182.71,326462.0
2020-07-15 11:35:00,182.75,182.8,182.02,182.08,282431.0,182.75,182.8,182.02,182.08,282431.0
2020-07-15 11:40:00,182.07,182.6,181.75,182.42,345654.0,182.07,182.6,181.75,182.42,345654.0
2020-07-15 11:45:00,182.45,183.2,182.3,183.1,412945.0,182.45,183.2,182.3,183.1,412945.0
2020-07-15 11:50:00,183.12,183.77,183.03,183.58,366495.0,183.12,183.77,183.03,183.58,366495.0
2020-07-15 11:55:00,183.58,183.89,183.18,183.24,322006.0,183.58,183.89,183.18,183.24,322006.0
2020-07-15 12:00:00,183.24,183.31,182.52,183.08,478780.0,183.24,183.31,182.52,183.08,478780.0
2020-07-15 12:05:00,183.07,183.83,182.93,183.63,351361.0,183.07,183.83,182.93,183.63,351361.0
2020-07-15 12:10:00,183.61,184.32,183.39,184.28,451664.0,183.61,184.32,183.39,184.28,451664.0
2020-07-15 12:15:00,184.26,184.85,184.15,184.38,530848.0,184.26,184.85,184.15,184.38,530848.0
2020-07-15 12:20:00,184.36,184.71,184.13,184.66,306695.0,184.36,184.71,184.13,184.66,306695.0
2020-07-15 12:25:00,184.69,185.43,184.51,185.32,441322.0,184.69,185.43,184.51,185.32,441322.0
2020-07-15 12:30:00,185.32,185.34,184.7,185.18,353810.0,185.32,185.34,184.7,185.18,353810.0
2020-07-15 12:35:00,185.18,185.44,184.31,184.5,344185.0,185.18,185.44,184.31,184.5,344185.0
2020-07-15 12:40:00,184.5,185.0,184.4,184.74,276119.0,184.5,185.0,184.4,184.74,276119.0
2020-07-15 12:45:00,184.73,185.59,184.64,185.26,320613.0,184.73,185.59,184.64,185.26,320613.0
2020-07-15 12:50:00,185.26,185.63,185.22,185.37,223787.0,185.26,185.63,185.22,185.37,223787.0
2020-07-15 12:55:00,185.37,185.39,184.88,185.23,213572.0,185.37,185.39,184.88,185.23,213572.0
2020-07-15 13:00:00,185.26,185.75,184.87,185.19,332891.0,185.26,185.75,184.87,185.19,332891.0
2020-07-15 13:05:00,185.17,185.34,184.81,185.26,275491.0,185.17,185.34,184.81,185.26,275491.0
2020-07-15 13:10:00,185.31,185.48,184.8,185.1,224724.0,185.31,185.48,184.8,185.1,224724.0
2020-07-15 13:15:00,185.09,185.74,184.99,185.71,271697.0,185.09,185.74,184.99,185.71,271697.0
2020-07-15 13:20:00,185.71,186.39,185.71,186.25,620650.0,185.71,186.39,185.71,186.25,620650.0
2020-07-15 13:25:00,186.24,186.52,185.77,186.42,399877.0,186.24,186.52,185.77,186.42,399877.0
2020-07-15 13:30:00,186.41,187.26,186.27,187.19,549941.0,186.41,187.26,186.27,187.19,549941.0
2020-07-15 13:35:00,187.21,187.55,187.09,187.52,514132.0,187.21,187.55,187.09,187.52,514132.0
2020-07-15 13:40:00,187.52,187.85,187.07,187.1,477658.0,187.52,187.85,187.07,187.1,477658.0
2020-07-15 13:45:00,187.11,187.22,186.57,186.72,467714.0,187.11,187.22,186.57,186.72,467714.0
2020-07-15 13:50:00,186.71,187.32,186.62,186.76,316681.0,186.71,187.32,186.62,186.76,316681.0
2020-07-15 13:55:00,186.77,187.82,186.76,187.78,362750.0,186.77,187.82,186.76,187.78,362750.0
2020-07-15 14:00:00,187.76,188.56,187.58,188.29,932263.0,187.76,188.56,187.58,188.29,932263.0
2020-07-15 14:05:00,188.32,188.37,187.09,187.72,486973.0,188.32,188.37,187.09,187.72,486973.0
2020-07-15 14:10:00,187.74,187.89,186.92,187.04,319493.0,187.74,187.89,186.92,187.04,319493.0
2020-07-15 14:15:00,187.01,187.83,186.95,187.34,373037.0,187.01,187.83,186.95,187.34,373037.0
2020-07-15 14:20:00,187.38,187.72,187.03,187.52,272328.0,187.38,187.72,187.03,187.52,272328.0
2020-07-15 14:25:00,187.53,188.2,187.45,188.18,402925.0,187.53,188.2,187.45,188.18,402925.0
2020-07-15 14:30:00,188.2,188.72,187.8,187.9,577438.0,188.2,188.72,187.8,187.9,577438.0
2020-07-15 14:35:00,187.91,188.71,187.84,188.63,418806.0,187.91,188.71,187.84,188.63,418806.0
2020-07-15 14:40:00,188.62,189.3,188.6,188.65,675499.0,188.62,189.3,188.6,188.65,675499.0
2020-07-15 14:45:00,188.67,189.46,188.47,189.44,483265.0,188.67,189.46,188.47,189.44,483265.0
2020-07-15 14:50:00,189.44,189.53,187.45,187.67,681143.0,189.44,189.53,187.45,187.67,681143.0
2020-07-15 14:55:00,187.65,187.99,187.03,187.04,617846.0,187.65,187.99,187.03,187.04,617846.0
2020-07-15 15:00:00,187.05,187.6,186.88,187.12,491390.0,187.05,187.6,186.88,187.12,491390.0
2020-07-15 15:05:00,187.11,187.17,185.83,186.56,694566.0,187.11,187.17,185.83,186.56,694566.0
2020-07-15 15:10:00,186.59,187.06,186.14,186.56,480171.0,186.59,187.06,186.14,186.56,480171.0
2020-07-15 15:15:00,186.56,187.41,186.2,187.4,472648.0,186.56,187.41,186.2,187.4,472648.0
2020-07-15 15:20:00,187.37,187.5,186.92,187.38,368373.0,187.37,187.5,186.92,187.38,368373.0
2020-07-15 15:25:00,187.37,187.97,186.83,187.87,474061.0,187.37,187.97,186.83,187.87,474061.0
2020-07-15 15:30:00,187.89,188.5,187.86,188.24,477913.0,187.89,188.5,187.86,188.24,477913.0
2020-07-15 15:35:00,188.2,188.28,187.55,187.91,346096.0,188.2,188.28,187.55,187.91,346096.0
2020-07-15 15:40:00,187.94,187.95,187.56,187.68,252696.0,187.94,187.95,187.56,187.68,252696.0
2020-07-15 15:45:00,187.67,188.45,187.67,188.23,376349.0,187.67,188.45,187.67,188.23,376349.0
2020-07-15 15:50:00,188.25,188.37,187.22,187.33,422680.0,188.25,188.37,187.22,187.33,422680.0
2020-07-15 15:55:00,187.32,187.98,187.31,187.88,439456.0,187.32,187.98,187.31,187.88,439456.0
2020-07-16 09:30:00,184.32,184.59,181.36,181.96,1093715.0,184.32,184.59,181.36,181.96,1093715.0
2020-07-16 09:35:00,181.96,183.59,181.73,183.0,1030905.0,181.96,183.59,181.73,183.0,1030905.0
2020-07-16 09:40:00,182.88,183.46,181.82,182.74,760631.0,182.88,183.46,181.82,182.74,760631.0
2020-07-16 09:45:00,182.63,182.98,181.88,182.3,661871.0,182.63,182.98,181.88,182.3,661871.0
2020-07-16 09:50:00,182.31,183.05,181.57,182.73,725589.0,182.31,183.05,181.57,182.73,725589.0
2020-07-16 09:55:00,182.66,183.37,182.11,182.17,634855.0,182.66,183.37,182.11,182.17,634855.0
2020-07-16 10:00:00,182.22,182.77,181.55,181.72,583123.0,182.22,182.77,181.55,181.72,583123.0
2020-07-16 10:05:00,181.76,181.8,180.88,181.48,817082.0,181.76,181.8,180.88,181.48,817082.0
2020-07-16 10:10:00,181.52,182.37,181.41,182.33,507649.0,181.52,182.37,181.41,182.33,507649.0
2020-07-16 10:15:00,182.26,182.29,181.7,181.77,424356.0,182.26,182.29,181.7,181.77,424356.0
2020-07-16 10:20:00,181.73,182.36,181.44,181.92,500354.0,181.73,182.36,181.44,181.92,500354.0
2020-07-16 10:25:00,181.94,182.55,181.5,181.98,476466.0,181.94,182.55,181.5,181.98,476466.0
2020-07-16 10:30:00,182.03,182.1,181.3,181.39,424501.0,182.03,182.1,181.3,181.39,424501.0
2020-07-16 10:35:00,181.39,181.63,180.98,181.36,543739.0,181.39,181.63,180.98,181.36,543739.0
2020-07-16 10:40:00,181.33,181.62,180.99,181.19,472425.0,181.33,181.62,180.99,181.19,472425.0
2020-07-16 10:45:00,181.18,181.41,180.94,181.1,435226.0,181.18,181.41,180.94,181.1,435226.0
2020-07-16 10:50:00,181.11,181.21,180.65,180.98,475891.0,181.11,181.21,180.65,180.98,475891.0
2020-07-16 10:55:00,180.95,181.06,180.4,180.53,510923.0,180.95,181.06,180.4,180.53,510923.0
2020-07-16 11:00:00,180.53,181.04,180.45,180.83,467359.0,180.53,181.04,180.45,180.83,467359.0
2020-07-16 11:05:00,180.87,181.09,179.73,179.83,781593.0,180.87,181.09,179.73,179.83,781593.0
2020-07-16 11:10:00,179.8,180.05,179.43,179.93,793583.0,179.8,180.05,179.43,179.93,793583.0
2020-07-16 11:15:00,179.89,180.25,179.52,180.05,506084.0,179.89,180.25,179.52,180.05,506084.0
2020-07-16 11:20:00,180.06,180.39,179.75,180.08,383221.0,180.06,180.39,179.75,180.08,383221.0
2020-07-16 11:25:00,180.08,180.63,179.93,180.47,321196.0,180.08,180.63,179.93,180.47,321196.0
2020-07-16 11:30:00,180.41,180.99,180.36,180.97,366172.0,180.41,180.99,180.36,180.97,366172.0
2020-07-16 11:35:00,180.97,180.99,180.49,180.75,294782.0,180.97,180.99,180.49,180.75,294782.0
2020-07-16 11:40:00,180.76,181.29,180.7,180.84,329543.0,180.76,181.29,180.7,180.84,329543.0
2020-07-16 11:45:00,180.82,180.85,180.15,180.25,354701.0,180.82,180.85,180.15,180.25,354701.0
2020-07-16 11:50:00,180.26,180.55,180.07,180.38,215752.0,180.26,180.55,180.07,180.38,215752.0
2020-07-16 11:55:00,180.39,181.2,180.39,180.99,314038.0,180.39,181.2,180.39,180.99,314038.0
2020-07-16 12:00:00,180.97,181.47,180.57,181.35,405166.0,180.97,181.47,180.57,181.35,405166.0
2020-07-16 12:05:00,181.36,182.0,181.18,181.93,464405.0,181.36,182.0,181.18,181.93,464405.0
2020-07-16 12:10:00,181.91,182.05,181.43,181.76,386993.0,181.91,182.05,181.43,181.76,386993.0
2020-07-16 12:15:00,181.7,181.92,180.81,181.05,363932.0,181.7,181.92,180.81,181.05,363932.0
2020-07-16 12:20:00,181.03,181.51,180.73,181.34,281764.0,181.03,181.51,180.73,181.34,281764.0
2020-07-16 12:25:00,181.36,181.65,181.05,181.17,219486.0,181.36,181.65,181.05,181.17,219486.0
2020-07-16 12:30:00,181.16,181.5,180.83,180.88,161904.0,181.16,181.5,180.83,180.88,161904.0
2020-07-16 12:35:00,180.86,181.08,180.52,180.92,219676.0,180.86,181.08,180.52,180.92,219676.0
2020-07-16 12:40:00,180.91,181.16,180.8,181.04,193179.0,180.91,181.16,180.8,181.04,193179.0
2020-07-16 12:45:00,181.05,181.3,180.65,181.14,243421.0,181.05,181.3,180.65,181.14,243421.0
2020-07-16 12:50:00,181.14,181.14,180.42,180.52,223681.0,181.14,181.14,180.42,180.52,223681.0
2020-07-16 12:55:00,180.54,180.62,179.92,179.96,293558.0,180.54,180.62,179.92,179.96,293558.0
2020-07-16 13:00:00,179.95,180.5,179.9,180.3,267764.0,179.95,180.5,179.9,180.3,267764.0
2020-07-16 13:05:00,180.31,180.77,180.29,180.61,251294.0,180.31,180.77,180.29,180.61,251294.0
2020-07-16 13:10:00,180.61,180.88,180.25,180.66,225526.0,180.61,180.88,180.25,180.66,225526.0
2020-07-16 13:15:00,180.69,181.27,180.66,180.95,348388.0,180.69,181.27,180.66,180.95,348388.0
2020-07-16 13:20:00,180.92,181.06,180.73,180.8,156260.0,180.92,181.06,180.73,180.8,156260.0
2020-07-16 13:25:00,180.82,181.37,180.72,181.22,226376.0,180.82,181.37,180.72,181.22,226376.0
2020-07-16 13:30:00,181.2,181.28,180.82,181.18,195242.0,181.2,181.28,180.82,181.18,195242.0
2020-07-16 13:35:00,181.17,181.28,180.6,180.76,212576.0,181.17,181.28,180.6,180.76,212576.0
2020-07-16 13:40:00,180.78,180.95,180.43,180.61,195872.0,180.78,180.95,180.43,180.61,195872.0
2020-07-16 13:45:00,180.63,180.88,180.4,180.82,220902.0,180.63,180.88,180.4,180.82,220902.0
2020-07-16 13:50:00,180.82,180.87,180.31,180.41,154541.0,180.82,180.87,180.31,180.41,154541.0
2020-07-16 13:55:00,180.41,180.55,180.16,180.36,159190.0,180.41,180.55,180.16,180.36,159190.0
2020-07-16 14:00:00,180.34,180.72,180.27,180.34,152933.0,180.34,180.72,180.27,180.34,152933.0
2020-07-16 14:05:00,180.32,180.5,180.12,180.28,149313.0,180.32,180.5,180.12,180.28,149313.0
2020-07-16 14:10:00,180.29,180.69,180.28,180.68,150405.0,180.29,180.69,180.28,180.68,150405.0
2020-07-16 14:15:00,180.69,180.82,180.28,180.34,123202.0,180.69,180.82,180.28,180.34,123202.0
2020-07-16 14:20:00,180.38,180.52,180.22,180.33,112964.0,180.38,180.52,180.22,180.33,112964.0
2020-07-16 14:25:00,180.36,180.45,180.19,180.32,115399.0,180.36,180.45,180.19,180.32,115399.0
2020-07-16 14:30:00,180.34,180.35,179.67,179.86,372026.0,180.34,180.35,179.67,179.86,372026.0
2020-07-16 14:35:00,179.84,179.9,179.47,179.67,359998.0,179.84,179.9,179.47,179.67,359998.0
2020-07-16 14:40:00,179.67,180.08,179.65,179.78,301130.0,179.67,180.08,179.65,179.78,301130.0
2020-07-16 14:45:00,179.75,179.91,179.17,179.23,330265.0,179.75,179.91,179.17,179.23,330265.0
2020-07-16 14:50:00,179.23,179.44,179.02,179.07,347209.0,179.23,179.44,179.02,179.07,347209.0
2020-07-16 14:55:00,179.13,179.25,178.46,178.7,445149.0,179.13,179.25,178.46,178.7,445149.0
2020-07-16 15:00:00,178.7,178.86,177.77,177.89,679355.0,178.7,178.86,177.77,177.89,679355.0
2020-07-16 15:05:00,177.86,178.25,177.63,177.72,524545.0,177.86,178.25,177.63,177.72,524545.0
2020-07-16 15:10:00,177.7,177.89,177.33,177.61,468810.0,177.7,177.89,177.33,177.61,468810.0
2020-07-16 15:15:00,177.62,178.33,177.57,178.02,523854.0,177.62,178.33,177.57,178.02,523854.0
2020-07-16 15:20:00,178.0,178.77,178.0,178.48,415224.0,178.0,178.77,178.0,178.48,415224.0
2020-07-16 15:25:00,178.48,179.08,178.47,178.96,348447.0,178.48,179.08,178.47,178.96,348447.0
2020-07-16 15:30:00,178.97,179.09,178.5,179.06,345743.0,178.97,179.09,178.5,179.06,345743.0
2020-07-16 15:35:00,179.08,179.36,178.77,179.09,381329.0,179.08,179.36,178.77,179.09,381329.0
2020-07-16 15:40:00,179.08,179.44,178.86,178.92,352925.0,179.08,179.44,178.86,178.92,352925.0
2020-07-16 15:45:00,178.9,179.21,178.59,178.75,321111.0,178.9,179.21,178.59,178.75,321111.0
2020-07-16 15:50:00,178.78,179.0,178.37,178.93,393714.0,178.78,179.0,178.37,178.93,393714.0
2020-07-16 15:55:00,178.93,179.16,178.55,178.76,449075.0,178.93,179.16,178.55,178.76,449075.0
2020-07-17 09:30:00,178.41,179.05,177.68,178.65,771631.0,178.41,179.05,177.68,178.65,771631.0
2020-07-17 09:35:00,178.7,179.18,177.71,177.83,561472.0,178.7,179.18,177.71,177.83,561472.0
2020-07-17 09:40:00,177.8,180.07,177.75,179.91,639305.0,177.8,180.07,177.75,179.91,639305.0
2020-07-17 09:45:00,179.9,180.4,179.42,180.15,654117.0,179.9,180.4,179.42,180.15,654117.0
2020-07-17 09:50:00,180.22,181.1,180.05,180.4,804401.0,180.22,181.1,180.05,180.4,804401.0
2020-07-17 09:55:00,180.39,180.44,179.5,179.96,506377.0,180.39,180.44,179.5,179.96,506377.0
2020-07-17 10:00:00,179.88,180.27,179.0,179.29,537734.0,179.88,180.27,179.0,179.29,537734.0
2020-07-17 10:05:00,179.32,179.6,178.35,178.36,545594.0,179.32,179.6,178.35,178.36,545594.0
2020-07-17 10:10:00,178.37,179.08,178.18,178.81,392363.0,178.37,179.08,178.18,178.81,392363.0
2020-07-17 10:15:00,178.82,179.28,178.63,178.72,336667.0,178.82,179.28,178.63,178.72,336667.0
2020-07-17 10:20:00,178.71,178.88,177.8,177.97,393424.0,178.71,178.88,177.8,177.97,393424.0
2020-07-17 10:25:00,177.92,178.15,177.41,177.46,550837.0,177.92,178.15,177.41,177.46,550837.0
2020-07-17 10:30:00,177.47,177.5,176.5,176.89,738592.0,177.47,177.5,176.5,176.89,738592.0
2020-07-17 10:35:00,176.89,177.41,176.6,177.0,513644.0,176.89,177.41,176.6,177.0,513644.0
2020-07-17 10:40:00,176.97,177.39,176.55,176.56,350532.0,176.97,177.39,176.55,176.56,350532.0
2020-07-17 10:45:00,176.62,177.63,176.52,177.56,439462.0,176.62,177.63,176.52,177.56,439462.0
2020-07-17 10:50:00,177.56,177.65,177.21,177.26,277936.0,177.56,177.65,177.21,177.26,277936.0
2020-07-17 10:55:00,177.27,177.84,177.12,177.74,308818.0,177.27,177.84,177.12,177.74,308818.0
2020-07-17 11:00:00,177.75,178.23,177.61,177.72,425067.0,177.75,178.23,177.61,177.72,425067.0
2020-07-17 11:05:00,177.65,178.0,177.25,177.59,225517.0,177.65,178.0,177.25,177.59,225517.0
2020-07-17 11:10:00,177.61,178.2,177.52,178.02,220377.0,177.61,178.2,177.52,178.02,220377.0
2020-07-17 11:15:00,178.06,178.43,177.9,177.93,349205.0,178.06,178.43,177.9,177.93,349205.0
2020-07-17 11:20:00,177.94,178.48,177.88,178.28,194031.0,177.94,178.48,177.88,178.28,194031.0
2020-07-17 11:25:00,178.28,178.48,177.85,177.98,184865.0,178.28,178.48,177.85,177.98,184865.0
2020-07-17 11:30:00,177.93,178.12,177.75,177.8,147731.0,177.93,178.12,177.75,177.8,147731.0
2020-07-17 11:35:00,177.82,177.93,177.06,177.15,225537.0,177.82,177.93,177.06,177.15,225537.0
2020-07-17 11:40:00,177.17,177.44,177.02,177.21,411037.0,177.17,177.44,177.02,177.21,411037.0
2020-07-17 11:45:00,177.2,177.34,176.65,177.01,474129.0,177.2,177.34,176.65,177.01,474129.0
2020-07-17 11:50:00,176.98,177.45,176.75,177.39,434511.0,176.98,177.45,176.75,177.39,434511.0
2020-07-17 11:55:00,177.3,177.47,176.92,177.1,346766.0,177.3,177.47,176.92,177.1,346766.0
2020-07-17 12:00:00,177.1,177.71,177.02,177.63,316909.0,177.1,177.71,177.02,177.63,316909.0
2020-07-17 12:05:00,177.63,177.78,177.49,177.6,226598.0,177.63,177.78,177.49,177.6,226598.0
2020-07-17 12:10:00,177.6,177.64,177.11,177.16,227187.0,177.6,177.64,177.11,177.16,227187.0
2020-07-17 12:15:00,177.12,177.17,176.83,177.05,251345.0,177.12,177.17,176.83,177.05,251345.0
2020-07-17 12:20:00,177.05,177.57,177.04,177.53,268526.0,177.05,177.57,177.04,177.53,268526.0
2020-07-17 12:25:00,177.52,177.63,177.22,177.43,174628.0,177.52,177.63,177.22,177.43,174628.0
2020-07-17 12:30:00,177.4,177.52,177.04,177.17,194729.0,177.4,177.52,177.04,177.17,194729.0
2020-07-17 12:35:00,177.15,177.28,176.84,176.98,201639.0,177.15,177.28,176.84,176.98,201639.0
2020-07-17 12:40:00,177.0,177.15,176.72,177.04,227502.0,177.0,177.15,176.72,177.04,227502.0
2020-07-17 12:45:00,177.06,177.28,176.5,176.5,231172.0,177.06,177.28,176.5,176.5,231172.0
2020-07-17 12:50:00,176.54,176.9,176.32,176.85,311470.0,176.54,176.9,176.32,176.85,311470.0
2020-07-17 12:55:00,176.85,176.95,176.56,176.63,155263.0,176.85,176.95,176.56,176.63,155263.0
2020-07-17 13:00:00,176.64,177.0,176.51,176.86,172260.0,176.64,177.0,176.51,176.86,172260.0
2020-07-17 13:05:00,176.88,177.1,176.7,176.79,174444.0,176.88,177.1,176.7,176.79,174444.0
2020-07-17 13:10:00,176.8,177.36,176.72,177.28,244012.0,176.8,177.36,176.72,177.28,244012.0
2020-07-17 13:15:00,177.24,177.42,176.99,177.36,265063.0,177.24,177.42,176.99,177.36,265063.0
2020-07-17 13:20:00,177.34,177.42,177.0,177.04,185559.0,177.34,177.42,177.0,177.04,185559.0
2020-07-17 13:25:00,177.05,177.49,177.04,177.4,154685.0,177.05,177.49,177.04,177.4,154685.0
2020-07-17 13:30:00,177.42,177.45,176.51,176.59,279279.0,177.42,177.45,176.51,176.59,279279.0
2020-07-17 13:35:00,176.62,176.79,176.54,176.67,226168.0,176.62,176.79,176.54,176.67,226168.0
2020-07-17 13:40:00,176.67,176.94,176.43,176.62,309759.0,176.67,176.94,176.43,176.62,309759.0
2020-07-17 13:45:00,176.64,176.85,176.54,176.8,137081.0,176.64,176.85,176.54,176.8,137081.0
2020-07-17 13:50:00,176.75,176.77,176.49,176.73,156067.0,176.75,176.77,176.49,176.73,156067.0
2020-07-17 13:55:00,176.7,176.97,176.58,176.9,153711.0,176.7,176.97,176.58,176.9,153711.0
2020-07-17 14:00:00,176.87,176.96,176.7,176.77,109539.0,176.87,176.96,176.7,176.77,109539.0
2020-07-17 14:05:00,176.77,176.84,176.54,176.6,138400.0,176.77,176.84,176.54,176.6,138400.0
2020-07-17 14:10:00,176.62,176.74,176.35,176.38,200137.0,176.62,176.74,176.35,176.38,200137.0
2020-07-17 14:15:00,176.36,176.63,176.26,176.56,166609.0,176.36,176.63,176.26,176.56,166609.0
2020-07-17 14:20:00,176.59,176.59,176.01,176.08,243768.0,176.59,176.59,176.01,176.08,243768.0
2020-07-17 14:25:00,176.08,176.29,175.76,175.81,339766.0,176.08,176.29,175.76,175.81,339766.0
2020-07-17 14:30:00,175.79,175.9,175.55,175.71,222282.0,175.79,175.9,175.55,175.71,222282.0
2020-07-17 14:35:00,175.73,176.36,175.71,176.19,221385.0,175.73,176.36,175.71,176.19,221385.0
2020-07-17 14:40:00,176.21,176.24,175.82,175.95,141118.0,176.21,176.24,175.82,175.95,141118.0
2020-07-17 14:45:00,175.97,176.17,175.82,176.01,132774.0,175.97,176.17,175.82,176.01,132774.0
2020-07-17 14:50:00,176.04,176.16,175.8,175.8,107839.0,176.04,176.16,175.8,175.8,107839.0
2020-07-17 14:55:00,175.81,176.03,175.8,175.88,76251.0,175.81,176.03,175.8,175.88,76251.0
2020-07-17 15:00:00,175.87,176.24,175.87,176.14,144096.0,175.87,176.24,175.87,176.14,144096.0
2020-07-17 15:05:00,176.14,176.4,176.0,176.19,173442.0,176.14,176.4,176.0,176.19,173442.0
2020-07-17 15:10:00,176.17,176.22,175.75,175.78,160358.0,176.17,176.22,175.75,175.78,160358.0
2020-07-17 15:15:00,175.78,175.85,175.6,175.63,219993.0,175.78,175.85,175.6,175.63,219993.0
2020-07-17 15:20:00,175.6,175.99,175.55,175.97,176978.0,175.6,175.99,175.55,175.97,176978.0
2020-07-17 15:25:00,175.98,176.1,175.65,175.78,222193.0,175.98,176.1,175.65,175.78,222193.0
2020-07-17 15:30:00,175.8,175.94,175.59,175.8,166802.0,175.8,175.94,175.59,175.8,166802.0
2020-07-17 15:35:00,175.78,175.93,175.63,175.93,154814.0,175.78,175.93,175.63,175.93,154814.0
2020-07-17 15:40:00,175.92,176.14,175.89,176.05,165817.0,175.92,176.14,175.89,176.05,165817.0
2020-07-17 15:45:00,176.05,176.09,175.83,175.92,196891.0,176.05,176.09,175.83,175.92,196891.0
2020-07-17 15:50:00,175.95,175.97,175.77,175.93,231421.0,175.95,175.97,175.77,175.93,231421.0
2020-07-17 15:55:00,175.94,176.04,175.6,175.65,411621.0,175.94,176.04,175.6,175.65,411621.0
2020-07-20 09:30:00,175.16,176.26,174.05,175.85,594114.0,175.16,176.26,174.05,175.85,594114.0
2020-07-20 09:35:00,175.99,176.12,174.35,175.12,397679.0,175.99,176.12,174.35,175.12,397679.0
2020-07-20 09:40:00,175.16,175.28,173.49,173.96,434673.0,175.16,175.28,173.49,173.96,434673.0
2020-07-20 09:45:00,173.95,173.99,172.56,172.63,519901.0,173.95,173.99,172.56,172.63,519901.0
2020-07-20 09:50:00,172.6,172.97,172.3,172.68,546148.0,172.6,172.97,172.3,172.68,546148.0
2020-07-20 09:55:00,172.62,173.48,172.3,173.07,549126.0,172.62,173.48,172.3,173.07,549126.0
2020-07-20 10:00:00,173.11,173.15,172.4,172.67,393067.0,173.11,173.15,172.4,172.67,393067.0
2020-07-20 10:05:00,172.71,173.03,171.62,171.7,593619.0,172.71,173.03,171.62,171.7,593619.0
2020-07-20 10:10:00,171.72,172.38,171.64,172.23,384010.0,171.72,172.38,171.64,172.23,384010.0
2020-07-20 10:15:00,172.22,172.74,172.16,172.54,354442.0,172.22,172.74,172.16,172.54,354442.0
2020-07-20 10:20:00,172.63,172.79,172.21,172.47,329056.0,172.63,172.79,172.21,172.47,329056.0
2020-07-20 10:25:00,172.47,173.12,172.3,173.11,306801.0,172.47,173.12,172.3,173.11,306801.0
2020-07-20 10:30:00,173.15,173.37,172.8,173.24,367322.0,173.15,173.37,172.8,173.24,367322.0
2020-07-20 10:35:00,173.27,173.49,172.91,173.18,359415.0,173.27,173.49,172.91,173.18,359415.0
2020-07-20 10:40:00,173.18,173.91,173.18,173.83,404274.0,173.18,173.91,173.18,173.83,404274.0
2020-07-20 10:45:00,173.83,174.0,173.24,173.52,308003.0,173.83,174.0,173.24,173.52,308003.0
2020-07-20 10:50:00,173.53,173.85,173.34,173.78,206151.0,173.53,173.85,173.34,173.78,206151.0
2020-07-20 10:55:00,173.83,174.35,173.67,174.19,293633.0,173.83,174.35,173.67,174.19,293633.0
2020-07-20 11:00:00,174.2,174.5,173.74,173.79,361487.0,174.2,174.5,173.74,173.79,361487.0
2020-07-20 11:05:00,173.8,173.99,173.55,173.7,234453.0,173.8,173.99,173.55,173.7,234453.0
2020-07-20 11:10:00,173.73,173.92,173.2,173.5,250172.0,173.73,173.92,173.2,173.5,250172.0
2020-07-20 11:15:00,173.5,174.05,173.44,174.0,216659.0,173.5,174.05,173.44,174.0,216659.0
2020-07-20 11:20:00,173.98,174.2,173.45,173.62,227615.0,173.98,174.2,173.45,173.62,227615.0
2020-07-20 11:25:00,173.63,173.72,173.37,173.51,196212.0,173.63,173.72,173.37,173.51,196212.0
2020-07-20 11:30:00,173.54,173.71,173.08,173.36,201883.0,173.54,173.71,173.08,173.36,201883.0
2020-07-20 11:35:00,173.37,173.87,173.12,173.78,300789.0,173.37,173.87,173.12,173.78,300789.0
2020-07-20 11:40:00,173.78,174.43,173.69,174.19,357353.0,173.78,174.43,173.69,174.19,357353.0
2020-07-20 11:45:00,174.22,174.84,173.96,174.68,301728.0,174.22,174.84,173.96,174.68,301728.0
2020-07-20 11:50:00,174.65,174.86,174.28,174.56,375979.0,174.65,174.86,174.28,174.56,375979.0
2020-07-20 11:55:00,174.49,174.59,174.13,174.26,310351.0,174.49,174.59,174.13,174.26,310351.0
2020-07-20 12:00:00,174.26,174.29,173.55,173.74,356429.0,174.26,174.29,173.55,173.74,356429.0
2020-07-20 12:05:00,173.75,173.94,173.43,173.62,310440.0,173.75,173.94,173.43,173.62,310440.0
2020-07-20 12:10:00,173.63,173.75,173.26,173.61,271602.0,173.63,173.75,173.26,173.61,271602.0
2020-07-20 12:15:00,173.66,173.93,173.29,173.5,264787.0,173.66,173.93,173.29,173.5,264787.0
2020-07-20 12:20:00,173.49,173.67,172.78,172.94,308938.0,173.49,173.67,172.78,172.94,308938.0
2020-07-20 12:25:00,172.93,173.1,172.64,172.84,264186.0,172.93,173.1,172.64,172.84,264186.0
2020-07-20 12:30:00,172.84,173.19,172.63,173.04,223798.0,172.84,173.19,172.63,173.04,223798.0
2020-07-20 12:35:00,173.07,173.23,172.82,173.01,104413.0,173.07,173.23,172.82,173.01,104413.0
2020-07-20 12:40:00,173.0,173.19,172.6,172.65,151956.0,173.0,173.19,172.6,172.65,151956.0
2020-07-20 12:45:00,172.64,173.2,172.5,173.1,174823.0,172.64,173.2,172.5,173.1,174823.0
2020-07-20 12:50:00,173.08,173.17,172.78,173.06,137732.0,173.08,173.17,172.78,173.06,137732.0
2020-07-20 12:55:00,173.08,173.34,173.01,173.3,118328.0,173.08,173.34,173.01,173.3,118328.0
2020-07-20 13:00:00,173.32,173.38,173.11,173.34,149730.0,173.32,173.38,173.11,173.34,149730.0
2020-07-20 13:05:00,173.34,173.71,173.0,173.66,176592.0,173.34,173.71,173.0,173.66,176592.0
2020-07-20 13:10:00,173.62,174.01,173.62,173.78,216372.0,173.62,174.01,173.62,173.78,216372.0
2020-07-20 13:15:00,173.76,174.38,173.75,174.3,237029.0,173.76,174.38,173.75,174.3,237029.0
2020-07-20 13:20:00,174.28,174.42,173.94,174.34,227358.0,174.28,174.42,173.94,174.34,227358.0
2020-07-20 13:25:00,174.31,174.42,174.16,174.31,123183.0,174.31,174.42,174.16,174.31,123183.0
2020-07-20 13:30:00,174.28,174.91,174.27,174.8,216793.0,174.28,174.91,174.27,174.8,216793.0
2020-07-20 13:35:00,174.79,175.19,174.78,175.05,468360.0,174.79,175.19,174.78,175.05,468360.0
2020-07-20 13:40:00,175.07,175.5,174.82,175.44,262239.0,175.07,175.5,174.82,175.44,262239.0
2020-07-20 13:45:00,175.48,175.54,175.03,175.13,200582.0,175.48,175.54,175.03,175.13,200582.0
2020-07-20 13:50:00,175.11,175.7,174.91,175.63,310037.0,175.11,175.7,174.91,175.63,310037.0
2020-07-20 13:55:00,175.65,175.98,175.49,175.96,260922.0,175.65,175.98,175.49,175.96,260922.0
2020-07-20 14:00:00,175.96,176.24,175.63,176.18,327896.0,175.96,176.24,175.63,176.18,327896.0
2020-07-20 14:05:00,176.18,176.35,175.9,176.18,235669.0,176.18,176.35,175.9,176.18,235669.0
2020-07-20 14:10:00,176.18,176.19,175.63,175.69,225337.0,176.18,176.19,175.63,175.69,225337.0
2020-07-20 14:15:00,175.68,175.76,175.24,175.41,273027.0,175.68,175.76,175.24,175.41,273027.0
2020-07-20 14:20:00,175.41,175.67,175.04,175.14,213413.0,175.41,175.67,175.04,175.14,213413.0
2020-07-20 14:25:00,175.15,175.49,175.08,175.46,172198.0,175.15,175.49,175.08,175.46,172198.0
2020-07-20 14:30:00,175.46,176.0,175.45,175.77,227825.0,175.46,176.0,175.45,175.77,227825.0
2020-07-20 14:35:00,175.78,176.0,175.53,175.67,233916.0,175.78,176.0,175.53,175.67,233916.0
2020-07-20 14:40:00,175.68,176.1,175.68,176.08,144143.0,175.68,176.1,175.68,176.08,144143.0
2020-07-20 14:45:00,176.08,176.57,176.08,176.46,261908.0,176.08,176.57,176.08,176.46,261908.0
2020-07-20 14:50:00,176.45,176.46,175.99,176.01,263187.0,176.45,176.46,175.99,176.01,263187.0
2020-07-20 14:55:00,176.05,176.09,175.7,175.7,210356.0,176.05,176.09,175.7,175.7,210356.0
2020-07-20 15:00:00,175.65,175.97,175.6,175.71,134690.0,175.65,175.97,175.6,175.71,134690.0
2020-07-20 15:05:00,175.69,175.96,175.68,175.72,102019.0,175.69,175.96,175.68,175.72,102019.0
2020-07-20 15:10:00,175.75,175.85,175.55,175.65,108237.0,175.75,175.85,175.55,175.65,108237.0
2020-07-20 15:15:00,175.66,176.0,175.51,175.81,164691.0,175.66,176.0,175.51,175.81,164691.0
2020-07-20 15:20:00,175.82,175.82,174.85,174.94,317235.0,175.82,175.82,174.85,174.94,317235.0
2020-07-20 15:25:00,174.92,175.35,174.92,175.05,190093.0,174.92,175.35,174.92,175.05,190093.0
2020-07-20 15:30:00,175.05,175.5,175.02,175.5,206816.0,175.05,175.5,175.02,175.5,206816.0
2020-07-20 15:35:00,175.46,175.48,174.94,174.96,182854.0,175.46,175.48,174.94,174.96,182854.0
2020-07-20 15:40:00,175.0,175.16,174.64,174.69,162933.0,175.0,175.16,174.64,174.69,162933.0
2020-07-20 15:45:00,174.71,174.94,174.44,174.6,185677.0,174.71,174.94,174.44,174.6,185677.0
2020-07-20 15:50:00,174.54,174.87,174.33,174.65,227232.0,174.54,174.87,174.33,174.65,227232.0
2020-07-20 15:55:00,174.66,174.72,174.31,174.34,279750.0,174.66,174.72,174.31,174.34,279750.0
2020-07-21 09:30:00,178.43,178.63,176.75,178.19,989149.0,178.43,178.63,176.75,178.19,989149.0
2020-07-21 09:35:00,178.28,179.53,177.81,178.9,795862.0,178.28,179.53,177.81,178.9,795862.0
2020-07-21 09:40:00,178.93,179.6,177.82,179.45,747294.0,178.93,179.6,177.82,179.45,747294.0
2020-07-21 09:45:00,179.39,179.92,178.78,179.87,681070.0,179.39,179.92,178.78,179.87,681070.0
2020-07-21 09:50:00,179.87,181.59,179.86,181.35,1353345.0,179.87,181.59,179.86,181.35,1353345.0
2020-07-21 09:55:00,181.33,182.47,180.81,182.44,1169630.0,181.33,182.47,180.81,182.44,1169630.0
2020-07-21 10:00:00,182.44,182.65,181.2,181.32,1038762.0,182.44,182.65,181.2,181.32,1038762.0
2020-07-21 10:05:00,181.25,181.65,180.12,180.47,975551.0,181.25,181.65,180.12,180.47,975551.0
2020-07-21 10:10:00,180.4,180.95,179.91,180.42,634314.0,180.4,180.95,179.91,180.42,634314.0
2020-07-21 10:15:00,180.44,180.51,179.17,179.42,684699.0,180.44,180.51,179.17,179.42,684699.0
2020-07-21 10:20:00,179.41,179.73,178.78,178.87,794220.0,179.41,179.73,178.78,178.87,794220.0
2020-07-21 10:25:00,178.86,179.37,178.13,178.17,716759.0,178.86,179.37,178.13,178.17,716759.0
2020-07-21 10:30:00,178.18,179.14,177.8,179.13,758055.0,178.18,179.14,177.8,179.13,758055.0
2020-07-21 10:35:00,179.03,179.7,178.46,179.59,540999.0,179.03,179.7,178.46,179.59,540999.0
2020-07-21 10:40:00,179.58,179.58,177.95,178.0,589563.0,179.58,179.58,177.95,178.0,589563.0
2020-07-21 10:45:00,177.98,178.55,177.82,178.46,418632.0,177.98,178.55,177.82,178.46,418632.0
2020-07-21 10:50:00,178.47,178.85,177.78,178.64,422043.0,178.47,178.85,177.78,178.64,422043.0
2020-07-21 10:55:00,178.66,178.95,178.38,178.88,252544.0,178.66,178.95,178.38,178.88,252544.0
2020-07-21 11:00:00,178.9,180.49,178.86,180.31,636698.0,178.9,180.49,178.86,180.31,636698.0
2020-07-21 11:05:00,180.28,180.82,179.88,180.73,648056.0,180.28,180.82,179.88,180.73,648056.0
2020-07-21 11:10:00,180.74,181.32,180.52,181.0,622347.0,180.74,181.32,180.52,181.0,622347.0
2020-07-21 11:15:00,181.04,181.31,180.67,180.78,502737.0,181.04,181.31,180.67,180.78,502737.0
2020-07-21 11:20:00,180.83,181.28,180.25,181.05,474219.0,180.83,181.28,180.25,181.05,474219.0
2020-07-21 11:25:00,181.06,181.23,180.79,181.04,384024.0,181.06,181.23,180.79,181.04,384024.0
2020-07-21 11:30:00,181.06,181.15,180.2,180.96,406234.0,181.06,181.15,180.2,180.96,406234.0
2020-07-21 11:35:00,180.96,181.62,180.8,181.4,644676.0,180.96,181.62,180.8,181.4,644676.0
2020-07-21 11:40:00,181.39,181.4,180.66,181.2,430409.0,181.39,181.4,180.66,181.2,430409.0
2020-07-21 11:45:00,181.2,181.34,180.8,180.92,331995.0,181.2,181.34,180.8,180.92,331995.0
2020-07-21 11:50:00,180.91,181.59,180.86,181.51,437287.0,180.91,181.59,180.86,181.51,437287.0
2020-07-21 11:55:00,181.52,181.95,181.3,181.92,354896.0,181.52,181.95,181.3,181.92,354896.0
2020-07-21 12:00:00,181.94,181.97,180.81,180.91,383099.0,181.94,181.97,180.81,180.91,383099.0
2020-07-21 12:05:00,180.88,181.23,180.57,180.69,329186.0,180.88,181.23,180.57,180.69,329186.0
2020-07-21 12:10:00,180.7,180.86,180.21,180.49,313794.0,180.7,180.86,180.21,180.49,313794.0
2020-07-21 12:15:00,180.51,181.03,179.85,180.95,753557.0,180.51,181.03,179.85,180.95,753557.0
2020-07-21 12:20:00,180.91,181.5,179.9,180.01,733901.0,180.91,181.5,179.9,180.01,733901.0
2020-07-21 12:25:00,180.03,180.55,179.14,180.46,1030832.0,180.03,180.55,179.14,180.46,1030832.0
2020-07-21 12:30:00,180.43,180.64,179.27,179.94,689668.0,180.43,180.64,179.27,179.94,689668.0
2020-07-21 12:35:00,179.93,180.36,179.67,180.24,353046.0,179.93,180.36,179.67,180.24,353046.0
2020-07-21 12:40:00,180.21,180.7,180.16,180.37,339067.0,180.21,180.7,180.16,180.37,339067.0
2020-07-21 12:45:00,180.35,180.85,179.96,180.76,352233.0,180.35,180.85,179.96,180.76,352233.0
2020-07-21 12:50:00,180.74,180.8,180.21,180.44,299821.0,180.74,180.8,180.21,180.44,299821.0
2020-07-21 12:55:00,180.45,181.17,180.43,181.07,326524.0,180.45,181.17,180.43,181.07,326524.0
2020-07-21 13:00:00,181.13,181.15,180.68,181.01,262330.0,181.13,181.15,180.68,181.01,262330.0
2020-07-21 13:05:00,180.98,180.98,180.3,180.42,260564.0,180.98,180.98,180.3,180.42,260564.0
2020-07-21 13:10:00,180.43,180.62,180.08,180.12,238475.0,180.43,180.62,180.08,180.12,238475.0
2020-07-21 13:15:00,180.1,180.48,180.0,180.27,170104.0,180.1,180.48,180.0,180.27,170104.0
2020-07-21 13:20:00,180.25,180.6,180.07,180.42,210087.0,180.25,180.6,180.07,180.42,210087.0
2020-07-21 13:25:00,180.47,180.79,180.23,180.45,204752.0,180.47,180.79,180.23,180.45,204752.0
2020-07-21 13:30:00,180.45,180.46,180.14,180.31,172173.0,180.45,180.46,180.14,180.31,172173.0
2020-07-21 13:35:00,180.3,180.55,180.21,180.49,95260.0,180.3,180.55,180.21,180.49,95260.0
2020-07-21 13:40:00,180.49,180.5,179.95,180.13,182258.0,180.49,180.5,179.95,180.13,182258.0
2020-07-21 13:45:00,180.15,180.18,179.73,179.9,163624.0,180.15,180.18,179.73,179.9,163624.0
2020-07-21 13:50:00,179.91,180.0,179.44,179.55,186011.0,179.91,180.0,179.44,179.55,186011.0
2020-07-21 13:55:00,179.56,179.97,179.4,179.78,385426.0,179.56,179.97,179.4,179.78,385426.0
2020-07-21 14:00:00,179.82,180.14,179.75,179.85,183905.0,179.82,180.14,179.75,179.85,183905.0
2020-07-21 14:05:00,179.83,179.95,179.3,179.32,228370.0,179.83,179.95,179.3,179.32,228370.0
2020-07-21 14:10:00,179.33,179.34,178.65,178.95,396684.0,179.33,179.34,178.65,178.95,396684.0
2020-07-21 14:15:00,178.94,179.17,178.92,179.06,169347.0,178.94,179.17,178.92,179.06,169347.0
2020-07-21 14:20:00,179.07,179.31,178.51,178.8,257620.0,179.07,179.31,178.51,178.8,257620.0
2020-07-21 14:25:00,178.82,179.13,178.75,179.02,162511.0,178.82,179.13,178.75,179.02,162511.0
2020-07-21 14:30:00,179.01,179.26,178.69,179.07,186825.0,179.01,179.26,178.69,179.07,186825.0
2020-07-21 14:35:00,179.07,179.48,178.92,179.29,170089.0,179.07,179.48,178.92,179.29,170089.0
2020-07-21 14:40:00,179.27,179.97,179.26,179.94,221490.0,179.27,179.97,179.26,179.94,221490.0
2020-07-21 14:45:00,179.97,180.18,179.59,180.06,216234.0,179.97,180.18,179.59,180.06,216234.0
2020-07-21 14:50:00,180.06,180.47,179.88,180.42,265003.0,180.06,180.47,179.88,180.42,265003.0
2020-07-21 14:55:00,180.44,180.62,180.16,180.55,293234.0,180.44,180.62,180.16,180.55,293234.0
2020-07-21 15:00:00,180.5,180.7,180.11,180.2,321554.0,180.5,180.7,180.11,180.2,321554.0
2020-07-21 15:05:00,180.2,180.29,179.72,180.06,299078.0,180.2,180.29,179.72,180.06,299078.0
2020-07-21 15:10:00,180.02,180.19,179.06,179.08,347190.0,180.02,180.19,179.06,179.08,347190.0
2020-07-21 15:15:00,179.07,179.18,178.11,178.38,567462.0,179.07,179.18,178.11,178.38,567462.0
2020-07-21 15:20:00,178.34,178.7,178.05,178.34,479881.0,178.34,178.7,178.05,178.34,479881.0
2020-07-21 15:25:00,178.35,178.86,178.21,178.27,343697.0,178.35,178.86,178.21,178.27,343697.0
2020-07-21 15:30:00,178.28,178.54,177.84,177.87,424694.0,178.28,178.54,177.84,177.87,424694.0
2020-07-21 15:35:00,177.89,178.27,177.85,178.15,271515.0,177.89,178.27,177.85,178.15,271515.0
2020-07-21 15:40:00,178.16,178.64,178.05,178.59,339985.0,178.16,178.64,178.05,178.59,339985.0
2020-07-21 15:45:00,178.62,179.17,178.59,178.81,399558.0,178.62,179.17,178.59,178.81,399558.0
2020-07-21 15:50:00,178.83,178.89,178.15,178.53,435005.0,178.83,178.89,178.15,178.53,435005.0
2020-07-21 15:55:00,178.49,178.55,178.14,178.51,420200.0,178.49,178.55,178.14,178.51,420200.0
2020-07-22 09:30:00,176.38,177.0,175.39,176.3,651796.0,176.38,177.0,175.39,176.3,651796.0
2020-07-22 09:35:00,176.37,177.64,175.78,177.5,502346.0,176.37,177.64,175.78,177.5,502346.0
2020-07-22 09:40:00,177.49,178.58,177.38,178.31,635538.0,177.49,178.58,177.38,178.31,635538.0
2020-07-22 09:45:00,178.24,179.2,178.09,179.02,622037.0,178.24,179.2,178.09,179.02,622037.0
2020-07-22 09:50:00,179.01,179.29,178.38,179.04,548952.0,179.01,179.29,178.38,179.04,548952.0
2020-07-22 09:55:00,179.05,179.28,177.86,178.06,509728.0,179.05,179.28,177.86,178.06,509728.0
2020-07-22 10:00:00,178.06,178.65,177.72,178.37,493935.0,178.06,178.65,177.72,178.37,493935.0
2020-07-22 10:05:00,178.42,178.44,177.75,178.4,291565.0,178.42,178.44,177.75,178.4,291565.0
2020-07-22 10:10:00,178.37,178.55,177.24,177.49,390525.0,178.37,178.55,177.24,177.49,390525.0
2020-07-22 10:15:00,177.55,178.13,177.4,178.05,286060.0,177.55,178.13,177.4,178.05,286060.0
2020-07-22 10:20:00,177.98,178.61,177.9,178.49,370210.0,177.98,178.61,177.9,178.49,370210.0
2020-07-22 10:25:00,178.46,178.78,178.14,178.41,315521.0,178.46,178.78,178.14,178.41,315521.0
2020-07-22 10:30:00,178.41,179.79,178.09,179.66,555238.0,178.41,179.79,178.09,179.66,555238.0
2020-07-22 10:35:00,179.65,181.05,179.44,180.89,828765.0,179.65,181.05,179.44,180.89,828765.0
2020-07-22 10:40:00,180.9,181.2,180.36,181.06,722771.0,180.9,181.2,180.36,181.06,722771.0
2020-07-22 10:45:00,181.06,181.95,180.89,181.06,794451.0,181.06,181.95,180.89,181.06,794451.0
2020-07-22 10:50:00,181.06,181.88,180.69,181.77,611467.0,181.06,181.88,180.69,181.77,611467.0
2020-07-22 10:55:00,181.79,182.7,181.53,182.57,930109.0,181.79,182.7,181.53,182.57,930109.0
2020-07-22 11:00:00,182.56,182.95,181.84,182.19,731391.0,182.56,182.95,181.84,182.19,731391.0
2020-07-22 11:05:00,182.19,182.88,181.8,181.88,663094.0,182.19,182.88,181.8,181.88,663094.0
2020-07-22 11:10:00,181.88,182.07,181.57,181.67,503194.0,181.88,182.07,181.57,181.67,503194.0
2020-07-22 11:15:00,181.68,182.42,181.38,181.48,439752.0,181.68,182.42,181.38,181.48,439752.0
2020-07-22 11:20:00,181.49,181.81,181.17,181.35,330809.0,181.49,181.81,181.17,181.35,330809.0
2020-07-22 11:25:00,181.36,181.58,180.68,180.9,312100.0,181.36,181.58,180.68,180.9,312100.0
2020-07-22 11:30:00,180.92,181.33,180.48,181.08,372157.0,180.92,181.33,180.48,181.08,372157.0
2020-07-22 11:35:00,181.06,181.6,181.0,181.59,270223.0,181.06,181.6,181.0,181.59,270223.0
2020-07-22 11:40:00,181.55,181.59,180.86,181.08,289458.0,181.55,181.59,180.86,181.08,289458.0
2020-07-22 11:45:00,181.07,181.17,180.54,180.77,286164.0,181.07,181.17,180.54,180.77,286164.0
2020-07-22 11:50:00,180.81,180.92,180.26,180.48,241094.0,180.81,180.92,180.26,180.48,241094.0
2020-07-22 11:55:00,180.45,180.57,180.13,180.31,253390.0,180.45,180.57,180.13,180.31,253390.0
2020-07-22 12:00:00,180.31,180.65,179.79,180.04,319791.0,180.31,180.65,179.79,180.04,319791.0
2020-07-22 12:05:00,180.05,180.13,179.47,179.72,385424.0,180.05,180.13,179.47,179.72,385424.0
2020-07-22 12:10:00,179.74,180.19,179.32,180.18,559417.0,179.74,180.19,179.32,180.18,559417.0
2020-07-22 12:15:00,180.17,180.41,179.7,179.77,302958.0,180.17,180.41,179.7,179.77,302958.0
2020-07-22 12:20:00,179.8,179.96,179.39,179.46,260493.0,179.8,179.96,179.39,179.46,260493.0
2020-07-22 12:25:00,179.43,179.9,179.39,179.87,228035.0,179.43,179.9,179.39,179.87,228035.0
2020-07-22 12:30:00,179.84,180.16,179.75,180.04,315270.0,179.84,180.16,179.75,180.04,315270.0
2020-07-22 12:35:00,180.04,180.56,179.9,180.39,484935.0,180.04,180.56,179.9,180.39,484935.0
2020-07-22 12:40:00,180.38,180.41,179.84,179.85,462829.0,180.38,180.41,179.84,179.85,462829.0
2020-07-22 12:45:00,179.88,180.15,179.52,180.09,472099.0,179.88,180.15,179.52,180.09,472099.0
2020-07-22 12:50:00,180.1,180.34,179.94,180.07,274784.0,180.1,180.34,179.94,180.07,274784.0
2020-07-22 12:55:00,180.05,180.15,179.72,180.14,203383.0,180.05,180.15,179.72,180.14,203383.0
2020-07-22 13:00:00,180.14,180.25,179.85,180.14,182957.0,180.14,180.25,179.85,180.14,182957.0
2020-07-22 13:05:00,180.12,180.19,179.8,180.05,157592.0,180.12,180.19,179.8,180.05,157592.0
2020-07-22 13:10:00,180.05,180.14,179.84,179.92,161852.0,180.05,180.14,179.84,179.92,161852.0
2020-07-22 13:15:00,179.93,180.0,179.57,179.67,140059.0,179.93,180.0,179.57,179.67,140059.0
2020-07-22 13:20:00,179.71,179.79,179.4,179.53,170692.0,179.71,179.79,179.4,179.53,170692.0
2020-07-22 13:25:00,179.54,179.85,179.42,179.66,184493.0,179.54,179.85,179.42,179.66,184493.0
2020-07-22 13:30:00,179.67,179.68,179.09,179.09,214616.0,179.67,179.68,179.09,179.09,214616.0
2020-07-22 13:35:00,179.1,179.43,179.02,179.27,181006.0,179.1,179.43,179.02,179.27,181006.0
2020-07-22 13:40:00,179.24,179.49,179.21,179.36,122925.0,179.24,179.49,179.21,179.36,122925.0
2020-07-22 13:45:00,179.34,179.35,179.0,179.0,173362.0,179.34,179.35,179.0,179.0,173362.0
2020-07-22 13:50:00,179.0,179.17,178.85,179.05,169630.0,179.0,179.17,178.85,179.05,169630.0
2020-07-22 13:55:00,179.04,179.05,178.51,178.53,254058.0,179.04,179.05,178.51,178.53,254058.0
2020-07-22 14:00:00,178.52,179.11,178.51,179.02,257693.0,178.52,179.11,178.51,179.02,257693.0
2020-07-22 14:05:00,179.02,179.47,178.84,179.39,212720.0,179.02,179.47,178.84,179.39,212720.0
2020-07-22 14:10:00,179.42,179.79,179.34,179.65,268662.0,179.42,179.79,179.34,179.65,268662.0
2020-07-22 14:15:00,179.64,179.78,179.4,179.73,226922.0,179.64,179.78,179.4,179.73,226922.0
2020-07-22 14:20:00,179.72,179.74,179.3,179.39,211712.0,179.72,179.74,179.3,179.39,211712.0
2020-07-22 14:25:00,179.4,179.52,179.14,179.23,154476.0,179.4,179.52,179.14,179.23,154476.0
2020-07-22 14:30:00,179.23,179.38,178.82,179.25,253137.0,179.23,179.38,178.82,179.25,253137.0
2020-07-22 14:35:00,179.25,179.43,179.05,179.18,163358.0,179.25,179.43,179.05,179.18,163358.0
2020-07-22 14:40:00,179.16,179.3,178.99,179.12,135681.0,179.16,179.3,178.99,179.12,135681.0
2020-07-22 14:45:00,179.13,179.88,179.11,179.77,181898.0,179.13,179.88,179.11,179.77,181898.0
2020-07-22 14:50:00,179.8,179.86,179.44,179.74,168624.0,179.8,179.86,179.44,179.74,168624.0
2020-07-22 14:55:00,179.73,179.73,179.31,179.57,115851.0,179.73,179.73,179.31,179.57,115851.0
2020-07-22 15:00:00,179.56,180.08,179.54,179.8,222409.0,179.56,180.08,179.54,179.8,222409.0
2020-07-22 15:05:00,179.79,180.07,179.63,180.04,133014.0,179.79,180.07,179.63,180.04,133014.0
2020-07-22 15:10:00,179.98,180.1,179.84,179.99,161296.0,179.98,180.1,179.84,179.99,161296.0
2020-07-22 15:15:00,179.97,180.09,179.38,179.6,199436.0,179.97,180.09,179.38,179.6,199436.0
2020-07-22 15:20:00,179.59,180.01,179.59,179.97,192608.0,179.59,180.01,179.59,179.97,192608.0
2020-07-22 15:25:00,179.98,180.17,179.8,179.96,272930.0,179.98,180.17,179.8,179.96,272930.0
2020-07-22 15:30:00,179.96,180.13,179.65,179.82,166366.0,179.96,180.13,179.65,179.82,166366.0
2020-07-22 15:35:00,179.84,179.86,179.5,179.7,152828.0,179.84,179.86,179.5,179.7,152828.0
2020-07-22 15:40:00,179.71,179.78,179.37,179.54,197392.0,179.71,179.78,179.37,179.54,197392.0
2020-07-22 15:45:00,179.56,180.16,179.51,179.94,267511.0,179.56,180.16,179.51,179.94,267511.0
2020-07-22 15:50:00,179.94,180.02,179.52,179.79,229978.0,179.94,180.02,179.52,179.79,229978.0
2020-07-22 15:55:00,179.82,179.91,179.66,179.78,288385.0,179.82,179.91,179.66,179.78,288385.0
2020-07-23 09:30:00,178.0,178.7,177.06,178.67,681830.0,178.0,178.7,177.06,178.67,681830.0
2020-07-23 09:35:00,178.62,179.39,177.58,177.94,644825.0,178.62,179.39,177.58,177.94,644825.0
2020-07-23 09:40:00,177.85,177.92,176.6,176.69,619926.0,177.85,177.92,176.6,176.69,619926.0
2020-07-23 09:45:00,176.77,177.38,176.26,177.36,733424.0,176.77,177.38,176.26,177.36,733424.0
2020-07-23 09:50:00,177.36,178.35,177.29,178.14,733214.0,177.36,178.35,177.29,178.14,733214.0
2020-07-23 09:55:00,178.19,178.79,177.46,178.71,472670.0,178.19,178.79,177.46,178.71,472670.0
2020-07-23 10:00:00,178.71,178.75,177.86,178.43,450371.0,178.71,178.75,177.86,178.43,450371.0
2020-07-23 10:05:00,178.42,179.22,178.42,179.03,540861.0,178.42,179.22,178.42,179.03,540861.0
2020-07-23 10:10:00,179.02,179.22,178.17,178.55,406237.0,179.02,179.22,178.17,178.55,406237.0
2020-07-23 10:15:00,178.55,178.98,178.29,178.44,252655.0,178.55,178.98,178.29,178.44,252655.0
2020-07-23 10:20:00,178.44,178.79,178.04,178.42,258167.0,178.44,178.79,178.04,178.42,258167.0
2020-07-23 10:25:00,178.5,178.8,178.2,178.51,227833.0,178.5,178.8,178.2,178.51,227833.0
2020-07-23 10:30:00,178.58,178.89,178.34,178.59,195399.0,178.58,178.89,178.34,178.59,195399.0
2020-07-23 10:35:00,178.6,178.6,178.0,178.56,260095.0,178.6,178.6,178.0,178.56,260095.0
2020-07-23 10:40:00,178.57,178.75,178.36,178.65,206834.0,178.57,178.75,178.36,178.65,206834.0
2020-07-23 10:45:00,178.6,178.67,177.75,177.99,364553.0,178.6,178.67,177.75,177.99,364553.0
2020-07-23 10:50:00,177.99,178.2,177.89,177.99,213483.0,177.99,178.2,177.89,177.99,213483.0
2020-07-23 10:55:00,177.97,178.13,177.4,177.52,310502.0,177.97,178.13,177.4,177.52,310502.0
2020-07-23 11:00:00,177.53,177.84,177.46,177.54,209212.0,177.53,177.84,177.46,177.54,209212.0
2020-07-23 11:05:00,177.57,177.66,177.28,177.51,232465.0,177.57,177.66,177.28,177.51,232465.0
2020-07-23 11:10:00,177.53,177.85,177.3,177.77,213651.0,177.53,177.85,177.3,177.77,213651.0
2020-07-23 11:15:00,177.74,177.74,177.31,177.57,131820.0,177.74,177.74,177.31,177.57,131820.0
2020-07-23 11:20:00,177.6,177.91,177.52,177.91,154560.0,177.6,177.91,177.52,177.91,154560.0
2020-07-23 11:25:00,177.9,178.65,177.83,178.62,314126.0,177.9,178.65,177.83,178.62,314126.0
2020-07-23 11:30:00,178.65,179.05,178.45,178.86,411139.0,178.65,179.05,178.45,178.86,411139.0
2020-07-23 11:35:00,178.89,179.23,178.59,179.23,245437.0,178.89,179.23,178.59,179.23,245437.0
2020-07-23 11:40:00,179.22,179.37,178.67,178.85,302362.0,179.22,179.37,178.67,178.85,302362.0
2020-07-23 11:45:00,178.84,178.97,178.41,178.86,193638.0,178.84,178.97,178.41,178.86,193638.0
2020-07-23 11:50:00,178.84,179.72,178.83,179.63,507382.0,178.84,179.72,178.83,179.63,507382.0
2020-07-23 11:55:00,179.66,180.38,179.53,180.15,621847.0,179.66,180.38,179.53,180.15,621847.0
2020-07-23 12:00:00,180.18,180.59,179.9,180.09,430673.0,180.18,180.59,179.9,180.09,430673.0
2020-07-23 12:05:00,180.06,180.18,179.55,179.61,289713.0,180.06,180.18,179.55,179.61,289713.0
2020-07-23 12:10:00,179.6,179.85,179.41,179.46,221172.0,179.6,179.85,179.41,179.46,221172.0
2020-07-23 12:15:00,179.46,180.51,179.32,180.34,312428.0,179.46,180.51,179.32,180.34,312428.0
2020-07-23 12:20:00,180.34,181.14,180.32,180.58,465890.0,180.34,181.14,180.32,180.58,465890.0
2020-07-23 12:25:00,180.59,181.64,180.26,181.54,386063.0,180.59,181.64,180.26,181.54,386063.0
2020-07-23 12:30:00,181.55,181.75,181.21,181.73,352122.0,181.55,181.75,181.21,181.73,352122.0
2020-07-23 12:35:00,181.71,181.99,181.26,181.43,279896.0,181.71,181.99,181.26,181.43,279896.0
2020-07-23 12:40:00,181.43,182.47,181.31,182.45,435404.0,181.43,182.47,181.31,182.45,435404.0
2020-07-23 12:45:00,182.44,182.5,181.59,181.65,360537.0,182.44,182.5,181.59,181.65,360537.0
2020-07-23 12:50:00,181.66,182.35,181.52,181.92,331120.0,181.66,182.35,181.52,181.92,331120.0
2020-07-23 12:55:00,181.92,182.11,180.73,180.88,439579.0,181.92,182.11,180.73,180.88,439579.0
2020-07-23 13:00:00,180.84,181.65,180.58,181.35,281683.0,180.84,181.65,180.58,181.35,281683.0
2020-07-23 13:05:00,181.33,181.77,180.92,181.68,222337.0,181.33,181.77,180.92,181.68,222337.0
2020-07-23 13:10:00,181.68,181.84,181.19,181.41,185028.0,181.68,181.84,181.19,181.41,185028.0
2020-07-23 13:15:00,181.42,181.45,180.91,181.06,182856.0,181.42,181.45,180.91,181.06,182856.0
2020-07-23 13:20:00,181.07,181.15,180.33,180.55,322061.0,181.07,181.15,180.33,180.55,322061.0
2020-07-23 13:25:00,180.55,181.0,180.47,180.93,202816.0,180.55,181.0,180.47,180.93,202816.0
2020-07-23 13:30:00,180.94,181.07,180.13,180.43,244858.0,180.94,181.07,180.13,180.43,244858.0
2020-07-23 13:35:00,180.46,180.59,179.81,179.9,217802.0,180.46,180.59,179.81,179.9,217802.0
2020-07-23 13:40:00,179.88,179.91,179.42,179.59,245503.0,179.88,179.91,179.42,179.59,245503.0
2020-07-23 13:45:00,179.63,179.75,179.25,179.28,193744.0,179.63,179.75,179.25,179.28,193744.0
2020-07-23 13:50:00,179.28,179.57,178.3,178.55,349174.0,179.28,179.57,178.3,178.55,349174.0
2020-07-23 13:55:00,178.55,178.6,178.18,178.48,274759.0,178.55,178.6,178.18,178.48,274759.0
2020-07-23 14:00:00,178.44,178.6,177.85,178.3,331585.0,178.44,178.6,177.85,178.3,331585.0
2020-07-23 14:05:00,178.32,178.45,177.84,177.92,283608.0,178.32,178.45,177.84,177.92,283608.0
2020-07-23 14:10:00,177.89,177.9,177.17,177.3,330570.0,177.89,177.9,177.17,177.3,330570.0
2020-07-23 14:15:00,177.27,177.31,176.22,176.39,596452.0,177.27,177.31,176.22,176.39,596452.0
2020-07-23 14:20:00,176.36,177.36,176.02,177.25,528273.0,176.36,177.36,176.02,177.25,528273.0
2020-07-23 14:25:00,177.27,177.56,176.77,177.07,400487.0,177.27,177.56,176.77,177.07,400487.0
2020-07-23 14:30:00,177.06,177.67,176.83,177.37,297098.0,177.06,177.67,176.83,177.37,297098.0
2020-07-23 14:35:00,177.41,177.41,176.7,176.76,221303.0,177.41,177.41,176.7,176.76,221303.0
2020-07-23 14:40:00,176.81,177.24,176.76,176.93,202816.0,176.81,177.24,176.76,176.93,202816.0
2020-07-23 14:45:00,176.91,177.35,176.63,177.28,267521.0,176.91,177.35,176.63,177.28,267521.0
2020-07-23 14:50:00,177.33,177.5,177.16,177.32,267581.0,177.33,177.5,177.16,177.32,267581.0
2020-07-23 14:55:00,177.34,177.38,176.82,177.08,225288.0,177.34,177.38,176.82,177.08,225288.0
2020-07-23 15:00:00,177.12,177.45,176.8,177.0,218255.0,177.12,177.45,176.8,177.0,218255.0
2020-07-23 15:05:00,177.0,177.08,176.41,176.52,217947.0,177.0,177.08,176.41,176.52,217947.0
2020-07-23 15:10:00,176.52,176.66,176.25,176.45,241220.0,176.52,176.66,176.25,176.45,241220.0
2020-07-23 15:15:00,176.4,176.67,176.3,176.36,194312.0,176.4,176.67,176.3,176.36,194312.0
2020-07-23 15:20:00,176.39,176.49,176.06,176.06,230207.0,176.39,176.49,176.06,176.06,230207.0
2020-07-23 15:25:00,176.06,176.19,175.68,175.86,450302.0,176.06,176.19,175.68,175.86,450302.0
2020-07-23 15:30:00,175.86,176.34,175.42,176.23,364876.0,175.86,176.34,175.42,176.23,364876.0
2020-07-23 15:35:00,176.23,176.65,176.0,176.22,279480.0,176.23,176.65,176.0,176.22,279480.0
2020-07-23 15:40:00,176.2,176.78,176.03,176.61,264832.0,176.2,176.78,176.03,176.61,264832.0
2020-07-23 15:45:00,176.62,176.74,176.41,176.51,151804.0,176.62,176.74,176.41,176.51,151804.0
2020-07-23 15:50:00,176.45,176.5,175.76,176.26,339641.0,176.45,176.5,175.76,176.26,339641.0
2020-07-23 15:55:00,176.27,176.64,176.19,176.42,341816.0,176.27,176.64,176.19,176.42,341816.0
2020-07-24 09:30:00,175.5,176.2,174.22,175.45,609071.0,175.5,176.2,174.22,175.45,609071.0
2020-07-24 09:35:00,175.53,177.5,175.22,177.34,642068.0,175.53,177.5,175.22,177.34,642068.0
2020-07-24 09:40:00,177.27,180.85,177.17,180.32,1318758.0,177.27,180.85,177.17,180.32,1318758.0
2020-07-24 09:45:00,180.26,180.78,178.65,179.0,984244.0,180.26,180.78,178.65,179.0,984244.0
2020-07-24 09:50:00,179.08,179.69,178.52,179.02,563685.0,179.08,179.69,178.52,179.02,563685.0
2020-07-24 09:55:00,178.96,180.0,178.84,179.25,585870.0,178.96,180.0,178.84,179.25,585870.0
2020-07-24 10:00:00,179.21,179.35,178.5,178.67,360804.0,179.21,179.35,178.5,178.67,360804.0
2020-07-24 10:05:00,178.61,178.66,177.55,178.17,542728.0,178.61,178.66,177.55,178.17,542728.0
2020-07-24 10:10:00,178.13,179.76,178.01,179.45,546510.0,178.13,179.76,178.01,179.45,546510.0
2020-07-24 10:15:00,179.42,179.97,178.79,179.19,449204.0,179.42,179.97,178.79,179.19,449204.0
2020-07-24 10:20:00,179.15,179.16,178.53,178.93,289991.0,179.15,179.16,178.53,178.93,289991.0
2020-07-24 10:25:00,178.96,179.48,178.83,179.05,266310.0,178.96,179.48,178.83,179.05,266310.0
2020-07-24 10:30:00,179.06,179.29,178.25,178.74,326683.0,179.06,179.29,178.25,178.74,326683.0
2020-07-24 10:35:00,178.77,179.57,178.71,179.53,335720.0,178.77,179.57,178.71,179.53,335720.0
2020-07-24 10:40:00,179.55,180.78,179.5,180.59,627399.0,179.55,180.78,179.5,180.59,627399.0
2020-07-24 10:45:00,180.56,181.1,180.17,180.69,643974.0,180.56,181.1,180.17,180.69,643974.0
2020-07-24 10:50:00,180.69,180.85,179.9,180.45,456175.0,180.69,180.85,179.9,180.45,456175.0
2020-07-24 10:55:00,180.45,181.08,180.21,180.63,424820.0,180.45,181.08,180.21,180.63,424820.0
2020-07-24 11:00:00,180.63,181.02,180.2,180.28,308164.0,180.63,181.02,180.2,180.28,308164.0
2020-07-24 11:05:00,180.26,180.27,179.57,179.81,372901.0,180.26,180.27,179.57,179.81,372901.0
2020-07-24 11:10:00,179.81,179.96,179.15,179.28,361746.0,179.81,179.96,179.15,179.28,361746.0
2020-07-24 11:15:00,179.26,179.48,178.58,178.77,365468.0,179.26,179.48,178.58,178.77,365468.0
2020-07-24 11:20:00,178.74,179.29,178.45,178.6,381847.0,178.74,179.29,178.45,178.6,381847.0
2020-07-24 11:25:00,178.56,178.75,178.08,178.17,328214.0,178.56,178.75,178.08,178.17,328214.0
2020-07-24 11:30:00,178.18,178.41,177.22,177.35,568534.0,178.18,178.41,177.22,177.35,568534.0
2020-07-24 11:35:00,177.39,177.93,177.01,177.72,534353.0,177.39,177.93,177.01,177.72,534353.0
2020-07-24 11:40:00,177.68,177.91,177.38,177.77,291151.0,177.68,177.91,177.38,177.77,291151.0
2020-07-24 11:45:00,177.7,177.76,177.1,177.27,320994.0,177.7,177.76,177.1,177.27,320994.0
2020-07-24 11:50:00,177.32,177.55,176.86,177.31,332537.0,177.32,177.55,176.86,177.31,332537.0
2020-07-24 11:55:00,177.31,177.44,176.95,177.3,236175.0,177.31,177.44,176.95,177.3,236175.0
2020-07-24 12:00:00,177.25,177.5,176.52,176.65,274931.0,177.25,177.5,176.52,176.65,274931.0
2020-07-24 12:05:00,176.65,176.8,176.26,176.79,344581.0,176.65,176.8,176.26,176.79,344581.0
2020-07-24 12:10:00,176.77,176.97,176.36,176.69,177223.0,176.77,176.97,176.36,176.69,177223.0
2020-07-24 12:15:00,176.73,177.22,176.33,177.05,249558.0,176.73,177.22,176.33,177.05,249558.0
2020-07-24 12:20:00,177.05,177.43,176.77,177.33,394939.0,177.05,177.43,176.77,177.33,394939.0
2020-07-24 12:25:00,177.33,177.69,177.04,177.12,390422.0,177.33,177.69,177.04,177.12,390422.0
2020-07-24 12:30:00,177.13,177.4,176.61,176.66,152957.0,177.13,177.4,176.61,176.66,152957.0
2020-07-24 12:35:00,176.71,177.03,176.37,176.94,197059.0,176.71,177.03,176.37,176.94,197059.0
2020-07-24 12:40:00,176.93,176.93,176.43,176.58,129052.0,176.93,176.93,176.43,176.58,129052.0
2020-07-24 12:45:00,176.54,176.62,176.03,176.15,155159.0,176.54,176.62,176.03,176.15,155159.0
2020-07-24 12:50:00,176.15,176.45,176.01,176.09,144816.0,176.15,176.45,176.01,176.09,144816.0
2020-07-24 12:55:00,176.08,176.15,175.64,175.99,225913.0,176.08,176.15,175.64,175.99,225913.0
2020-07-24 13:00:00,176.0,176.33,175.94,175.98,162282.0,176.0,176.33,175.94,175.98,162282.0
2020-07-24 13:05:00,176.02,176.02,175.51,175.86,214183.0,176.02,176.02,175.51,175.86,214183.0
2020-07-24 13:10:00,175.87,176.09,175.51,175.61,137665.0,175.87,176.09,175.51,175.61,137665.0
2020-07-24 13:15:00,175.61,175.8,175.41,175.73,161344.0,175.61,175.8,175.41,175.73,161344.0
2020-07-24 13:20:00,175.73,175.84,175.39,175.45,125094.0,175.73,175.84,175.39,175.45,125094.0
2020-07-24 13:25:00,175.49,175.8,175.39,175.54,132029.0,175.49,175.8,175.39,175.54,132029.0
2020-07-24 13:30:00,175.53,175.53,175.09,175.17,173954.0,175.53,175.53,175.09,175.17,173954.0
2020-07-24 13:35:00,175.12,175.38,174.89,175.09,277025.0,175.12,175.38,174.89,175.09,277025.0
2020-07-24 13:40:00,175.13,175.3,175.0,175.26,161774.0,175.13,175.3,175.0,175.26,161774.0
2020-07-24 13:45:00,175.27,175.72,175.14,175.23,248593.0,175.27,175.72,175.14,175.23,248593.0
2020-07-24 13:50:00,175.19,175.5,175.05,175.43,137514.0,175.19,175.5,175.05,175.43,137514.0
2020-07-24 13:55:00,175.36,175.39,174.99,175.19,147760.0,175.36,175.39,174.99,175.19,147760.0
2020-07-24 14:00:00,175.18,175.38,174.91,174.98,220699.0,175.18,175.38,174.91,174.98,220699.0
2020-07-24 14:05:00,174.97,175.15,174.92,175.05,148059.0,174.97,175.15,174.92,175.05,148059.0
2020-07-24 14:10:00,175.02,175.07,174.62,174.85,218686.0,175.02,175.07,174.62,174.85,218686.0
2020-07-24 14:15:00,174.87,175.03,174.71,174.83,130134.0,174.87,175.03,174.71,174.83,130134.0
2020-07-24 14:20:00,174.83,175.04,174.77,174.86,109895.0,174.83,175.04,174.77,174.86,109895.0
2020-07-24 14:25:00,174.87,175.12,174.81,175.08,126881.0,174.87,175.12,174.81,175.08,126881.0
2020-07-24 14:30:00,175.07,175.1,174.69,174.83,125849.0,175.07,175.1,174.69,174.83,125849.0
2020-07-24 14:35:00,174.83,175.05,174.61,174.97,201279.0,174.83,175.05,174.61,174.97,201279.0
2020-07-24 14:40:00,175.0,175.05,174.9,174.91,100954.0,175.0,175.05,174.9,174.91,100954.0
2020-07-24 14:45:00,174.92,175.44,174.92,175.02,269873.0,174.92,175.44,174.92,175.02,269873.0
2020-07-24 14:50:00,175.03,175.11,174.74,174.75,165625.0,175.03,175.11,174.74,174.75,165625.0
2020-07-24 14:55:00,174.74,175.02,174.74,174.97,99538.0,174.74,175.02,174.74,174.97,99538.0
2020-07-24 15:00:00,174.93,175.04,174.87,174.96,109825.0,174.93,175.04,174.87,174.96,109825.0
2020-07-24 15:05:00,174.94,174.98,174.74,174.85,134680.0,174.94,174.98,174.74,174.85,134680.0
2020-07-24 15:10:00,174.89,175.02,174.82,174.91,124073.0,174.89,175.02,174.82,174.91,124073.0
2020-07-24 15:15:00,174.9,174.99,174.51,174.55,170574.0,174.9,174.99,174.51,174.55,170574.0
2020-07-24 15:20:00,174.53,174.63,174.36,174.4,221705.0,174.53,174.63,174.36,174.4,221705.0
2020-07-24 15:25:00,174.35,174.62,174.0,174.38,482699.0,174.35,174.62,174.0,174.38,482699.0
2020-07-24 15:30:00,174.34,174.74,174.19,174.42,289167.0,174.34,174.74,174.19,174.42,289167.0
2020-07-24 15:35:00,174.45,174.69,174.37,174.6,286378.0,174.45,174.69,174.37,174.6,286378.0
2020-07-24 15:40:00,174.6,174.85,174.26,174.38,261959.0,174.6,174.85,174.26,174.38,261959.0
2020-07-24 15:45:00,174.37,174.57,174.28,174.46,209069.0,174.37,174.57,174.28,174.46,209069.0
2020-07-24 15:50:00,174.44,174.45,173.78,173.8,712543.0,174.44,174.45,173.78,173.8,712543.0
2020-07-24 15:55:00,173.83,174.01,173.6,173.79,606917.0,173.83,174.01,173.6,173.79,606917.0
2020-07-27 09:30:00,173.19,174.14,172.11,172.4,732238.0,173.19,174.14,172.11,172.4,732238.0
2020-07-27 09:35:00,172.31,172.98,171.65,172.37,647624.0,172.31,172.98,171.65,172.37,647624.0
2020-07-27 09:40:00,172.41,173.75,172.08,173.28,629068.0,172.41,173.75,172.08,173.28,629068.0
2020-07-27 09:45:00,173.28,174.1,172.76,173.53,658792.0,173.28,174.1,172.76,173.53,658792.0
2020-07-27 09:50:00,173.51,173.76,172.93,173.25,544529.0,173.51,173.76,172.93,173.25,544529.0
2020-07-27 09:55:00,173.2,173.22,172.08,172.31,535754.0,173.2,173.22,172.08,172.31,535754.0
2020-07-27 10:00:00,172.3,172.32,171.0,171.48,785795.0,172.3,172.32,171.0,171.48,785795.0
2020-07-27 10:05:00,171.51,172.32,171.34,172.01,640223.0,171.51,172.32,171.34,172.01,640223.0
2020-07-27 10:10:00,172.0,172.47,171.41,172.22,458830.0,172.0,172.47,171.41,172.22,458830.0
2020-07-27 10:15:00,172.21,172.99,172.0,172.82,458898.0,172.21,172.99,172.0,172.82,458898.0
2020-07-27 10:20:00,172.78,172.89,172.0,172.26,541184.0,172.78,172.89,172.0,172.26,541184.0
2020-07-27 10:25:00,172.3,172.99,172.01,172.78,429120.0,172.3,172.99,172.01,172.78,429120.0
2020-07-27 10:30:00,172.78,172.93,172.31,172.75,436364.0,172.78,172.93,172.31,172.75,436364.0
2020-07-27 10:35:00,172.73,173.3,172.58,173.18,486036.0,172.73,173.3,172.58,173.18,486036.0
2020-07-27 10:40:00,173.23,173.24,171.82,171.88,523532.0,173.23,173.24,171.82,171.88,523532.0
2020-07-27 10:45:00,171.9,172.15,171.61,172.15,467866.0,171.9,172.15,171.61,172.15,467866.0
2020-07-27 10:50:00,172.16,172.24,171.35,171.88,451976.0,172.16,172.24,171.35,171.88,451976.0
2020-07-27 10:55:00,171.83,172.24,171.65,172.17,275175.0,171.83,172.24,171.65,172.17,275175.0
2020-07-27 11:00:00,172.18,172.28,171.5,171.85,333125.0,172.18,172.28,171.5,171.85,333125.0
2020-07-27 11:05:00,171.86,171.99,171.27,171.32,389298.0,171.86,171.99,171.27,171.32,389298.0
2020-07-27 11:10:00,171.32,171.45,170.87,171.41,398643.0,171.32,171.45,170.87,171.41,398643.0
2020-07-27 11:15:00,171.41,171.54,170.91,170.94,284283.0,171.41,171.54,170.91,170.94,284283.0
2020-07-27 11:20:00,170.98,171.07,170.5,170.52,390305.0,170.98,171.07,170.5,170.52,390305.0
2020-07-27 11:25:00,170.51,171.09,170.4,170.84,583896.0,170.51,171.09,170.4,170.84,583896.0
2020-07-27 11:30:00,170.87,171.37,170.65,171.14,341128.0,170.87,171.37,170.65,171.14,341128.0
2020-07-27 11:35:00,171.16,171.29,170.84,171.19,183129.0,171.16,171.29,170.84,171.19,183129.0
2020-07-27 11:40:00,171.19,171.5,170.92,171.15,272984.0,171.19,171.5,170.92,171.15,272984.0
2020-07-27 11:45:00,171.18,171.25,170.74,170.88,192154.0,171.18,171.25,170.74,170.88,192154.0
2020-07-27 11:50:00,170.89,171.06,170.52,170.86,205830.0,170.89,171.06,170.52,170.86,205830.0
2020-07-27 11:55:00,170.88,171.1,170.29,170.49,219874.0,170.88,171.1,170.29,170.49,219874.0
2020-07-27 12:00:00,170.54,170.59,170.06,170.14,278091.0,170.54,170.59,170.06,170.14,278091.0
2020-07-27 12:05:00,170.13,170.7,170.13,170.64,298273.0,170.13,170.7,170.13,170.64,298273.0
2020-07-27 12:10:00,170.65,170.93,170.34,170.39,208391.0,170.65,170.93,170.34,170.39,208391.0
2020-07-27 12:15:00,170.41,170.96,170.38,170.67,288085.0,170.41,170.96,170.38,170.67,288085.0
2020-07-27 12:20:00,170.63,170.96,170.25,170.25,236822.0,170.63,170.96,170.25,170.25,236822.0
2020-07-27 12:25:00,170.27,170.43,170.07,170.09,228875.0,170.27,170.43,170.07,170.09,228875.0
2020-07-27 12:30:00,170.1,170.34,169.69,170.22,370410.0,170.1,170.34,169.69,170.22,370410.0
2020-07-27 12:35:00,170.21,170.28,169.79,169.85,250453.0,170.21,170.28,169.79,169.85,250453.0
2020-07-27 12:40:00,169.85,170.11,169.81,169.98,192931.0,169.85,170.11,169.81,169.98,192931.0
2020-07-27 12:45:00,169.95,170.19,169.85,170.14,225217.0,169.95,170.19,169.85,170.14,225217.0
2020-07-27 12:50:00,170.13,170.35,169.53,169.65,349096.0,170.13,170.35,169.53,169.65,349096.0
2020-07-27 12:55:00,169.65,169.75,169.16,169.4,500115.0,169.65,169.75,169.16,169.4,500115.0
2020-07-27 13:00:00,169.45,169.66,169.33,169.45,261420.0,169.45,169.66,169.33,169.45,261420.0
2020-07-27 13:05:00,169.48,169.52,169.0,169.05,289910.0,169.48,169.52,169.0,169.05,289910.0
2020-07-27 13:10:00,169.02,169.67,169.0,169.54,310874.0,169.02,169.67,169.0,169.54,310874.0
2020-07-27 13:15:00,169.55,169.8,169.38,169.43,238919.0,169.55,169.8,169.38,169.43,238919.0
2020-07-27 13:20:00,169.44,169.74,169.15,169.73,212610.0,169.44,169.74,169.15,169.73,212610.0
2020-07-27 13:25:00,169.7,169.96,169.61,169.75,226280.0,169.7,169.96,169.61,169.75,226280.0
2020-07-27 13:30:00,169.74,169.74,169.3,169.55,184077.0,169.74,169.74,169.3,169.55,184077.0
2020-07-27 13:35:00,169.55,170.1,169.52,169.93,158543.0,169.55,170.1,169.52,169.93,158543.0
2020-07-27 13:40:00,169.95,170.35,169.77,170.32,264252.0,169.95,170.35,169.77,170.32,264252.0
2020-07-27 13:45:00,170.29,170.52,169.92,169.92,277634.0,170.29,170.52,169.92,169.92,277634.0
2020-07-27 13:50:00,169.93,170.04,169.71,169.81,164810.0,169.93,170.04,169.71,169.81,164810.0
2020-07-27 13:55:00,169.83,170.24,169.8,169.84,185779.0,169.83,170.24,169.8,169.84,185779.0
2020-07-27 14:00:00,169.82,170.0,169.6,169.98,183260.0,169.82,170.0,169.6,169.98,183260.0
2020-07-27 14:05:00,169.98,170.0,169.52,169.71,161822.0,169.98,170.0,169.52,169.71,161822.0
2020-07-27 14:10:00,169.7,169.71,169.09,169.25,277293.0,169.7,169.71,169.09,169.25,277293.0
2020-07-27 14:15:00,169.27,169.43,169.16,169.38,195132.0,169.27,169.43,169.16,169.38,195132.0
2020-07-27 14:20:00,169.41,169.66,169.36,169.48,208639.0,169.41,169.66,169.36,169.48,208639.0
2020-07-27 14:25:00,169.47,169.48,169.0,169.17,272857.0,169.47,169.48,169.0,169.17,272857.0
2020-07-27 14:30:00,169.19,169.69,169.13,169.46,207382.0,169.19,169.69,169.13,169.46,207382.0
2020-07-27 14:35:00,169.46,169.63,169.31,169.59,145120.0,169.46,169.63,169.31,169.59,145120.0
2020-07-27 14:40:00,169.61,169.89,169.55,169.62,210134.0,169.61,169.89,169.55,169.62,210134.0
2020-07-27 14:45:00,169.66,169.86,169.25,169.28,139779.0,169.66,169.86,169.25,169.28,139779.0
2020-07-27 14:50:00,169.32,169.48,169.24,169.43,122650.0,169.32,169.48,169.24,169.43,122650.0
2020-07-27 14:55:00,169.43,169.45,169.15,169.32,167453.0,169.43,169.45,169.15,169.32,167453.0
2020-07-27 15:00:00,169.3,169.75,169.22,169.74,183504.0,169.3,169.75,169.22,169.74,183504.0
2020-07-27 15:05:00,169.74,170.58,169.71,170.53,387660.0,169.74,170.58,169.71,170.53,387660.0
2020-07-27 15:10:00,170.5,170.82,170.18,170.67,332897.0,170.5,170.82,170.18,170.67,332897.0
2020-07-27 15:15:00,170.68,170.83,170.31,170.56,265616.0,170.68,170.83,170.31,170.56,265616.0
2020-07-27 15:20:00,170.55,170.98,170.42,170.72,259781.0,170.55,170.98,170.42,170.72,259781.0
2020-07-27 15:25:00,170.72,170.98,170.46,170.48,245024.0,170.72,170.98,170.46,170.48,245024.0
2020-07-27 15:30:00,170.49,170.85,170.37,170.44,280593.0,170.49,170.85,170.37,170.44,280593.0
2020-07-27 15:35:00,170.41,170.48,169.61,169.82,390491.0,170.41,170.48,169.61,169.82,390491.0
2020-07-27 15:40:00,169.82,170.02,169.72,169.77,262656.0,169.82,170.02,169.72,169.77,262656.0
2020-07-27 15:45:00,169.77,169.99,169.62,169.96,233509.0,169.77,169.99,169.62,169.96,233509.0
2020-07-27 15:50:00,169.92,169.93,169.45,169.79,374647.0,169.92,169.93,169.45,169.79,374647.0
2020-07-27 15:55:00,169.79,170.39,169.79,170.19,592324.0,169.79,170.39,169.79,170.19,592324.0
2020-07-28 09:30:00,168.51,170.8,168.25,170.31,853386.0,168.51,170.8,168.25,170.31,853386.0
2020-07-28 09:35:00,170.3,170.58,169.17,169.89,515163.0,170.3,170.58,169.17,169.89,515163.0
2020-07-28 09:40:00,169.87,170.25,169.16,169.63,390852.0,169.87,170.25,169.16,169.63,390852.0
2020-07-28 09:45:00,169.65,170.37,169.55,170.2,459991.0,169.65,170.37,169.55,170.2,459991.0
2020-07-28 09:50:00,170.2,171.62,170.02,171.22,870647.0,170.2,171.62,170.02,171.22,870647.0
2020-07-28 09:55:00,171.24,172.13,170.87,171.38,750762.0,171.24,172.13,170.87,171.38,750762.0
2020-07-28 10:00:00,171.35,172.67,171.23,172.42,783204.0,171.35,172.67,171.23,172.42,783204.0
2020-07-28 10:05:00,172.37,173.15,172.21,172.71,782624.0,172.37,173.15,172.21,172.71,782624.0
2020-07-28 10:10:00,172.75,173.15,172.01,172.8,598247.0,172.75,173.15,172.01,172.8,598247.0
2020-07-28 10:15:00,172.85,173.13,171.86,172.22,472133.0,172.85,173.13,171.86,172.22,472133.0
2020-07-28 10:20:00,172.22,172.6,171.55,171.84,487364.0,172.22,172.6,171.55,171.84,487364.0
2020-07-28 10:25:00,171.85,171.91,170.93,171.05,561550.0,171.85,171.91,170.93,171.05,561550.0
2020-07-28 10:30:00,171.09,171.48,170.34,170.75,587440.0,171.09,171.48,170.34,170.75,587440.0
2020-07-28 10:35:00,170.76,171.4,170.7,171.13,413138.0,170.76,171.4,170.7,171.13,413138.0
2020-07-28 10:40:00,171.12,171.16,170.45,170.53,290713.0,171.12,171.16,170.45,170.53,290713.0
2020-07-28 10:45:00,170.53,171.04,170.48,170.88,299344.0,170.53,171.04,170.48,170.88,299344.0
2020-07-28 10:50:00,170.95,171.67,170.7,171.65,456815.0,170.95,171.67,170.7,171.65,456815.0
2020-07-28 10:55:00,171.65,172.08,171.52,171.63,414153.0,171.65,172.08,171.52,171.63,414153.0
2020-07-28 11:00:00,171.6,171.84,171.09,171.09,360977.0,171.6,171.84,171.09,171.09,360977.0
2020-07-28 11:05:00,171.12,171.27,170.65,171.16,363653.0,171.12,171.27,170.65,171.16,363653.0
2020-07-28 11:10:00,171.14,171.99,171.11,171.87,210988.0,171.14,171.99,171.11,171.87,210988.0
2020-07-28 11:15:00,171.82,172.0,171.5,171.66,223166.0,171.82,172.0,171.5,171.66,223166.0
2020-07-28 11:20:00,171.66,172.61,171.6,172.5,292081.0,171.66,172.61,171.6,172.5,292081.0
2020-07-28 11:25:00,172.53,172.79,172.25,172.66,268686.0,172.53,172.79,172.25,172.66,268686.0
2020-07-28 11:30:00,172.66,172.68,172.22,172.37,196796.0,172.66,172.68,172.22,172.37,196796.0
2020-07-28 11:35:00,172.36,172.74,172.14,172.53,297791.0,172.36,172.74,172.14,172.53,297791.0
2020-07-28 11:40:00,172.52,172.77,172.4,172.57,167875.0,172.52,172.77,172.4,172.57,167875.0
2020-07-28 11:45:00,172.55,173.0,172.24,172.88,230232.0,172.55,173.0,172.24,172.88,230232.0
2020-07-28 11:50:00,172.84,172.85,172.25,172.47,165480.0,172.84,172.85,172.25,172.47,165480.0
2020-07-28 11:55:00,172.46,172.88,172.28,172.84,166184.0,172.46,172.88,172.28,172.84,166184.0
2020-07-28 12:00:00,172.83,173.17,172.63,172.99,274200.0,172.83,173.17,172.63,172.99,274200.0
2020-07-28 12:05:00,173.0,173.12,172.62,172.82,174612.0,173.0,173.12,172.62,172.82,174612.0
2020-07-28 12:10:00,172.77,172.95,172.6,172.87,151725.0,172.77,172.95,172.6,172.87,151725.0
2020-07-28 12:15:00,172.86,173.3,172.76,172.97,312750.0,172.86,173.3,172.76,172.97,312750.0
2020-07-28 12:20:00,172.96,172.98,172.63,172.82,157068.0,172.96,172.98,172.63,172.82,157068.0
2020-07-28 12:25:00,172.77,172.83,172.0,172.35,268897.0,172.77,172.83,172.0,172.35,268897.0
2020-07-28 12:30:00,172.34,172.42,172.0,172.19,239909.0,172.34,172.42,172.0,172.19,239909.0
2020-07-28 12:35:00,172.2,172.75,172.19,172.57,215556.0,172.2,172.75,172.19,172.57,215556.0
2020-07-28 12:40:00,172.5,172.52,171.83,171.94,187922.0,172.5,172.52,171.83,171.94,187922.0
2020-07-28 12:45:00,171.98,172.2,171.91,172.03,122518.0,171.98,172.2,171.91,172.03,122518.0
2020-07-28 12:50:00,172.05,172.47,171.98,172.4,117549.0,172.05,172.47,171.98,172.4,117549.0
2020-07-28 12:55:00,172.38,172.94,172.34,172.84,179801.0,172.38,172.94,172.34,172.84,179801.0
2020-07-28 13:00:00,172.86,173.02,172.7,172.89,192591.0,172.86,173.02,172.7,172.89,192591.0
2020-07-28 13:05:00,172.88,173.74,172.7,173.4,441427.0,172.88,173.74,172.7,173.4,441427.0
2020-07-28 13:10:00,173.41,173.69,173.3,173.32,304358.0,173.41,173.69,173.3,173.32,304358.0
2020-07-28 13:15:00,173.3,173.4,173.06,173.23,217108.0,173.3,173.4,173.06,173.23,217108.0
2020-07-28 13:20:00,173.19,173.32,172.7,172.91,176256.0,173.19,173.32,172.7,172.91,176256.0
2020-07-28 13:25:00,172.92,172.92,172.39,172.49,151945.0,172.92,172.92,172.39,172.49,151945.0
2020-07-28 13:30:00,172.47,172.7,172.31,172.53,137422.0,172.47,172.7,172.31,172.53,137422.0
2020-07-28 13:35:00,172.54,172.56,172.06,172.07,161228.0,172.54,172.56,172.06,172.07,161228.0
2020-07-28 13:40:00,172.09,172.23,171.85,172.21,194912.0,172.09,172.23,171.85,172.21,194912.0
2020-07-28 13:45:00,172.25,172.4,172.1,172.15,127168.0,172.25,172.4,172.1,172.15,127168.0
2020-07-28 13:50:00,172.15,172.63,172.12,172.57,146853.0,172.15,172.63,172.12,172.57,146853.0
2020-07-28 13:55:00,172.56,172.82,172.49,172.7,128192.0,172.56,172.82,172.49,172.7,128192.0
2020-07-28 14:00:00,172.73,173.09,172.67,173.03,145175.0,172.73,173.09,172.67,173.03,145175.0
2020-07-28 14:05:00,173.05,173.26,172.61,173.17,206972.0,173.05,173.26,172.61,173.17,206972.0
2020-07-28 14:10:00,173.17,173.4,172.94,173.02,197093.0,173.17,173.4,172.94,173.02,197093.0
2020-07-28 14:15:00,172.97,173.15,172.71,173.02,153509.0,172.97,173.15,172.71,173.02,153509.0
2020-07-28 14:20:00,173.01,173.02,172.61,172.67,115025.0,173.01,173.02,172.61,172.67,115025.0
2020-07-28 14:25:00,172.67,172.76,172.45,172.7,152338.0,172.67,172.76,172.45,172.7,152338.0
2020-07-28 14:30:00,172.71,173.03,172.54,172.59,162298.0,172.71,173.03,172.54,172.59,162298.0
2020-07-28 14:35:00,172.55,172.65,172.16,172.56,165591.0,172.55,172.65,172.16,172.56,165591.0
2020-07-28 14:40:00,172.59,172.71,172.26,172.37,155533.0,172.59,172.71,172.26,172.37,155533.0
2020-07-28 14:45:00,172.37,172.55,172.06,172.06,135530.0,172.37,172.55,172.06,172.06,135530.0
2020-07-28 14:50:00,172.05,172.39,171.97,172.31,157704.0,172.05,172.39,171.97,172.31,157704.0
2020-07-28 14:55:00,172.28,172.35,172.14,172.33,94242.0,172.28,172.35,172.14,172.33,94242.0
2020-07-28 15:00:00,172.31,172.36,171.81,171.95,191255.0,172.31,172.36,171.81,171.95,191255.0
2020-07-28 15:05:00,171.94,172.21,171.92,172.01,143818.0,171.94,172.21,171.92,172.01,143818.0
2020-07-28 15:10:00,172.0,172.28,171.94,172.17,169650.0,172.0,172.28,171.94,172.17,169650.0
2020-07-28 15:15:00,172.22,172.5,172.0,172.45,195465.0,172.22,172.5,172.0,172.45,195465.0
2020-07-28 15:20:00,172.44,172.5,172.05,172.42,161474.0,172.44,172.5,172.05,172.42,161474.0
2020-07-28 15:25:00,172.42,172.45,172.01,172.07,114881.0,172.42,172.45,172.01,172.07,114881.0
2020-07-28 15:30:00,172.08,172.14,171.37,171.44,263023.0,172.08,172.14,171.37,171.44,263023.0
2020-07-28 15:35:00,171.42,171.62,171.15,171.18,257900.0,171.42,171.62,171.15,171.18,257900.0
2020-07-28 15:40:00,171.2,171.37,171.04,171.13,201515.0,171.2,171.37,171.04,171.13,201515.0
2020-07-28 15:45:00,171.15,171.35,170.94,170.98,227578.0,171.15,171.35,170.94,170.98,227578.0
2020-07-28 15:50:00,170.97,171.1,170.47,170.74,333341.0,170.97,171.1,170.47,170.74,333341.0
2020-07-28 15:55:00,170.72,171.1,170.69,171.0,340029.0,170.72,171.1,170.69,171.0,340029.0
2020-07-29 09:30:00,173.0,173.01,170.76,170.88,942513.0,173.0,173.01,170.76,170.88,942513.0
2020-07-29 09:35:00,170.86,171.48,168.93,169.01,1039925.0,170.86,171.48,168.93,169.01,1039925.0
2020-07-29 09:40:00,169.04,170.4,168.65,169.59,934020.0,169.04,170.4,168.65,169.59,934020.0
2020-07-29 09:45:00,169.57,169.77,167.76,167.91,1240539.0,169.57,169.77,167.76,167.91,1240539.0
2020-07-29 09:50:00,167.93,168.71,167.02,168.13,1340153.0,167.93,168.71,167.02,168.13,1340153.0
2020-07-29 09:55:00,168.09,168.16,165.53,166.39,1508112.0,168.09,168.16,165.53,166.39,1508112.0
2020-07-29 10:00:00,166.4,166.65,164.8,164.9,1523472.0,166.4,166.65,164.8,164.9,1523472.0
2020-07-29 10:05:00,164.9,166.28,164.16,165.83,1347963.0,164.9,166.28,164.16,165.83,1347963.0
2020-07-29 10:10:00,165.86,166.81,165.62,166.61,1108722.0,165.86,166.81,165.62,166.61,1108722.0
2020-07-29 10:15:00,166.61,166.81,164.96,165.11,795396.0,166.61,166.81,164.96,165.11,795396.0
2020-07-29 10:20:00,165.08,165.99,164.9,165.86,709223.0,165.08,165.99,164.9,165.86,709223.0
2020-07-29 10:25:00,165.85,165.89,165.0,165.21,532262.0,165.85,165.89,165.0,165.21,532262.0
2020-07-29 10:30:00,165.2,165.55,164.76,165.0,639204.0,165.2,165.55,164.76,165.0,639204.0
2020-07-29 10:35:00,164.98,165.99,164.71,165.18,711983.0,164.98,165.99,164.71,165.18,711983.0
2020-07-29 10:40:00,165.18,165.41,164.81,164.98,546195.0,165.18,165.41,164.81,164.98,546195.0
2020-07-29 10:45:00,164.98,165.4,164.82,165.11,522196.0,164.98,165.4,164.82,165.11,522196.0
2020-07-29 10:50:00,165.08,165.29,164.23,164.44,814983.0,165.08,165.29,164.23,164.44,814983.0
2020-07-29 10:55:00,164.47,164.83,164.05,164.46,859153.0,164.47,164.83,164.05,164.46,859153.0
2020-07-29 11:00:00,164.46,164.54,164.0,164.24,615296.0,164.46,164.54,164.0,164.24,615296.0
2020-07-29 11:05:00,164.27,164.56,163.51,163.77,726420.0,164.27,164.56,163.51,163.77,726420.0
2020-07-29 11:10:00,163.77,163.85,162.85,163.45,951754.0,163.77,163.85,162.85,163.45,951754.0
2020-07-29 11:15:00,163.49,163.79,163.0,163.26,542509.0,163.49,163.79,163.0,163.26,542509.0
2020-07-29 11:20:00,163.24,163.43,162.25,162.78,855291.0,163.24,163.43,162.25,162.78,855291.0
2020-07-29 11:25:00,162.81,163.4,162.62,163.4,761410.0,162.81,163.4,162.62,163.4,761410.0
2020-07-29 11:30:00,163.37,164.47,163.3,164.06,979405.0,163.37,164.47,163.3,164.06,979405.0
2020-07-29 11:35:00,164.04,164.84,163.92,164.45,781431.0,164.04,164.84,163.92,164.45,781431.0
2020-07-29 11:40:00,164.42,164.6,163.66,163.68,650309.0,164.42,164.6,163.66,163.68,650309.0
2020-07-29 11:45:00,163.7,164.06,163.46,163.79,485857.0,163.7,164.06,163.46,163.79,485857.0
2020-07-29 11:50:00,163.79,164.66,163.78,164.03,509775.0,163.79,164.66,163.78,164.03,509775.0
2020-07-29 11:55:00,164.04,164.18,163.58,164.18,447843.0,164.04,164.18,163.58,164.18,447843.0
2020-07-29 12:00:00,164.18,165.61,164.04,165.19,925909.0,164.18,165.61,164.04,165.19,925909.0
2020-07-29 12:05:00,165.19,165.92,165.19,165.73,714686.0,165.19,165.92,165.19,165.73,714686.0
2020-07-29 12:10:00,165.76,165.97,165.1,165.31,511515.0,165.76,165.97,165.1,165.31,511515.0
2020-07-29 12:15:00,165.31,166.8,165.2,166.8,650673.0,165.31,166.8,165.2,166.8,650673.0
2020-07-29 12:20:00,166.79,166.86,165.92,165.93,586085.0,166.79,166.86,165.92,165.93,586085.0
2020-07-29 12:25:00,165.92,166.24,165.25,165.36,440436.0,165.92,166.24,165.25,165.36,440436.0
2020-07-29 12:30:00,165.36,165.58,164.85,165.1,680601.0,165.36,165.58,164.85,165.1,680601.0
2020-07-29 12:35:00,165.04,165.12,164.23,164.75,784850.0,165.04,165.12,164.23,164.75,784850.0
2020-07-29 12:40:00,164.77,165.74,164.77,165.65,639972.0,164.77,165.74,164.77,165.65,639972.0
2020-07-29 12:45:00,165.66,165.78,165.43,165.6,370128.0,165.66,165.78,165.43,165.6,370128.0
2020-07-29 12:50:00,165.6,166.27,165.32,166.26,522715.0,165.6,166.27,165.32,166.26,522715.0
2020-07-29 12:55:00,166.23,166.45,165.83,165.94,479718.0,166.23,166.45,165.83,165.94,479718.0
2020-07-29 13:00:00,165.92,166.94,165.69,166.67,638021.0,165.92,166.94,165.69,166.67,638021.0
2020-07-29 13:05:00,166.67,166.81,166.06,166.29,418569.0,166.67,166.81,166.06,166.29,418569.0
2020-07-29 13:10:00,166.27,166.37,165.9,166.13,359861.0,166.27,166.37,165.9,166.13,359861.0
2020-07-29 13:15:00,166.14,166.94,166.12,166.31,495130.0,166.14,166.94,166.12,166.31,495130.0
2020-07-29 13:20:00,166.34,166.53,165.91,166.28,422442.0,166.34,166.53,165.91,166.28,422442.0
2020-07-29 13:25:00,166.31,166.38,165.91,166.06,345802.0,166.31,166.38,165.91,166.06,345802.0
2020-07-29 13:30:00,166.06,166.19,165.55,165.92,359559.0,166.06,166.19,165.55,165.92,359559.0
2020-07-29 13:35:00,165.93,166.35,165.8,165.93,333915.0,165.93,166.35,165.8,165.93,333915.0
2020-07-29 13:40:00,165.92,166.15,165.66,166.14,286584.0,165.92,166.15,165.66,166.14,286584.0
2020-07-29 13:45:00,166.11,166.74,166.09,166.73,369782.0,166.11,166.74,166.09,166.73,369782.0
2020-07-29 13:50:00,166.72,166.8,166.37,166.72,357238.0,166.72,166.8,166.37,166.72,357238.0
2020-07-29 13:55:00,166.74,166.78,166.16,166.31,293915.0,166.74,166.78,166.16,166.31,293915.0
2020-07-29 14:00:00,166.27,166.73,165.94,166.01,239245.0,166.27,166.73,165.94,166.01,239245.0
2020-07-29 14:05:00,166.0,166.29,165.8,165.97,313556.0,166.0,166.29,165.8,165.97,313556.0
2020-07-29 14:10:00,165.96,166.59,165.95,166.23,341661.0,165.96,166.59,165.95,166.23,341661.0
2020-07-29 14:15:00,166.2,166.31,166.0,166.03,287993.0,166.2,166.31,166.0,166.03,287993.0
2020-07-29 14:20:00,166.04,166.49,166.01,166.42,256761.0,166.04,166.49,166.01,166.42,256761.0
2020-07-29 14:25:00,166.43,166.55,166.21,166.25,218279.0,166.43,166.55,166.21,166.25,218279.0
2020-07-29 14:30:00,166.26,166.64,166.16,166.56,195744.0,166.26,166.64,166.16,166.56,195744.0
2020-07-29 14:35:00,166.59,167.48,166.46,167.32,449758.0,166.59,167.48,166.46,167.32,449758.0
2020-07-29 14:40:00,167.33,167.39,166.75,166.93,401431.0,167.33,167.39,166.75,166.93,401431.0
2020-07-29 14:45:00,166.94,166.94,166.11,166.12,350319.0,166.94,166.94,166.11,166.12,350319.0
2020-07-29 14:50:00,166.12,166.48,166.1,166.37,263424.0,166.12,166.48,166.1,166.37,263424.0
2020-07-29 14:55:00,166.41,166.41,165.84,166.03,338397.0,166.41,166.41,165.84,166.03,338397.0
2020-07-29 15:00:00,166.01,166.39,165.95,166.08,412500.0,166.01,166.39,165.95,166.08,412500.0
2020-07-29 15:05:00,166.07,166.08,165.33,165.64,448543.0,166.07,166.08,165.33,165.64,448543.0
2020-07-29 15:10:00,165.64,166.25,165.62,166.22,291772.0,165.64,166.25,165.62,166.22,291772.0
2020-07-29 15:15:00,166.23,166.4,166.0,166.4,244868.0,166.23,166.4,166.0,166.4,244868.0
2020-07-29 15:20:00,166.38,166.7,166.25,166.54,250712.0,166.38,166.7,166.25,166.54,250712.0
2020-07-29 15:25:00,166.56,166.62,165.91,166.22,240895.0,166.56,166.62,165.91,166.22,240895.0
2020-07-29 15:30:00,166.25,166.6,166.15,166.34,233282.0,166.25,166.6,166.15,166.34,233282.0
2020-07-29 15:35:00,166.32,166.5,166.3,166.36,188124.0,166.32,166.5,166.3,166.36,188124.0
2020-07-29 15:40:00,166.37,166.5,166.29,166.36,174223.0,166.37,166.5,166.29,166.36,174223.0
2020-07-29 15:45:00,166.33,166.45,166.06,166.29,223037.0,166.33,166.45,166.06,166.29,223037.0
2020-07-29 15:50:00,166.3,166.41,165.55,165.56,427701.0,166.3,166.41,165.55,165.56,427701.0
2020-07-29 15:55:00,165.55,166.12,165.55,166.0,432013.0,165.55,166.12,165.55,166.0,432013.0
2020-07-30 09:30:00,162.88,163.5,161.61,163.08,988343.0,162.88,163.5,161.61,163.08,988343.0
2020-07-30 09:35:00,163.12,163.79,161.83,163.16,898553.0,163.12,163.79,161.83,163.16,898553.0
2020-07-30 09:40:00,163.15,164.55,162.53,163.15,967519.0,163.15,164.55,162.53,163.15,967519.0
2020-07-30 09:45:00,163.07,164.22,162.78,163.24,723490.0,163.07,164.22,162.78,163.24,723490.0
2020-07-30 09:50:00,163.17,163.22,161.78,161.91,767839.0,163.17,163.22,161.78,161.91,767839.0
2020-07-30 09:55:00,161.9,161.93,160.8,160.82,954130.0,161.9,161.93,160.8,160.82,954130.0
2020-07-30 10:00:00,160.85,161.89,160.64,161.88,732155.0,160.85,161.89,160.64,161.88,732155.0
2020-07-30 10:05:00,161.86,162.3,161.01,162.19,698319.0,161.86,162.3,161.01,162.19,698319.0
2020-07-30 10:10:00,162.14,162.39,161.6,161.92,624720.0,162.14,162.39,161.6,161.92,624720.0
2020-07-30 10:15:00,161.9,162.85,161.7,162.09,701857.0,161.9,162.85,161.7,162.09,701857.0
2020-07-30 10:20:00,162.07,162.78,161.3,162.76,598520.0,162.07,162.78,161.3,162.76,598520.0
2020-07-30 10:25:00,162.74,162.77,162.38,162.7,391636.0,162.74,162.77,162.38,162.7,391636.0
2020-07-30 10:30:00,162.68,163.29,162.4,163.09,492633.0,162.68,163.29,162.4,163.09,492633.0
2020-07-30 10:35:00,163.08,163.36,162.45,162.6,428167.0,163.08,163.36,162.45,162.6,428167.0
2020-07-30 10:40:00,162.65,162.65,161.7,162.14,480569.0,162.65,162.65,161.7,162.14,480569.0
2020-07-30 10:45:00,162.14,162.37,161.76,161.82,306151.0,162.14,162.37,161.76,161.82,306151.0
2020-07-30 10:50:00,161.84,161.91,161.35,161.74,454034.0,161.84,161.91,161.35,161.74,454034.0
2020-07-30 10:55:00,161.74,161.85,161.08,161.44,497662.0,161.74,161.85,161.08,161.44,497662.0
2020-07-30 11:00:00,161.45,161.79,161.1,161.56,433014.0,161.45,161.79,161.1,161.56,433014.0
2020-07-30 11:05:00,161.58,162.07,161.25,161.88,373738.0,161.58,162.07,161.25,161.88,373738.0
2020-07-30 11:10:00,161.9,162.49,161.76,162.32,418448.0,161.9,162.49,161.76,162.32,418448.0
2020-07-30 11:15:00,162.32,162.8,162.21,162.43,452318.0,162.32,162.8,162.21,162.43,452318.0
2020-07-30 11:20:00,162.44,162.96,162.09,162.83,429770.0,162.44,162.96,162.09,162.83,429770.0
2020-07-30 11:25:00,162.83,163.15,162.48,162.62,357361.0,162.83,163.15,162.48,162.62,357361.0
2020-07-30 11:30:00,162.62,162.65,161.8,162.04,464187.0,162.62,162.65,161.8,162.04,464187.0
2020-07-30 11:35:00,162.04,162.1,161.61,161.64,290561.0,162.04,162.1,161.61,161.64,290561.0
2020-07-30 11:40:00,161.65,162.42,161.6,161.83,385004.0,161.65,162.42,161.6,161.83,385004.0
2020-07-30 11:45:00,161.83,161.92,161.61,161.89,179053.0,161.83,161.92,161.61,161.89,179053.0
2020-07-30 11:50:00,161.91,161.94,161.62,161.87,171464.0,161.91,161.94,161.62,161.87,171464.0
2020-07-30 11:55:00,161.88,162.27,161.68,162.12,195709.0,161.88,162.27,161.68,162.12,195709.0
2020-07-30 12:00:00,162.13,162.25,161.53,161.58,179725.0,162.13,162.25,161.53,161.58,179725.0
2020-07-30 12:05:00,161.58,161.88,161.5,161.69,273216.0,161.58,161.88,161.5,161.69,273216.0
2020-07-30 12:10:00,161.68,161.96,161.51,161.68,203203.0,161.68,161.96,161.51,161.68,203203.0
2020-07-30 12:15:00,161.69,162.35,161.5,162.19,316485.0,161.69,162.35,161.5,162.19,316485.0
2020-07-30 12:20:00,162.2,162.5,162.01,162.16,249961.0,162.2,162.5,162.01,162.16,249961.0
2020-07-30 12:25:00,162.15,162.28,161.92,162.06,123754.0,162.15,162.28,161.92,162.06,123754.0
2020-07-30 12:30:00,162.09,162.51,162.08,162.34,241661.0,162.09,162.51,162.08,162.34,241661.0
2020-07-30 12:35:00,162.35,162.4,162.15,162.2,134979.0,162.35,162.4,162.15,162.2,134979.0
2020-07-30 12:40:00,162.2,162.21,161.7,161.78,197697.0,162.2,162.21,161.7,161.78,197697.0
2020-07-30 12:45:00,161.79,162.15,161.74,162.03,166170.0,161.79,162.15,161.74,162.03,166170.0
2020-07-30 12:50:00,162.05,162.23,161.83,162.17,198767.0,162.05,162.23,161.83,162.17,198767.0
2020-07-30 12:55:00,162.22,162.41,162.05,162.22,213179.0,162.22,162.41,162.05,162.22,213179.0
2020-07-30 13:00:00,162.2,162.26,161.81,162.22,116233.0,162.2,162.26,161.81,162.22,116233.0
2020-07-30 13:05:00,162.22,162.72,162.18,162.54,290584.0,162.22,162.72,162.18,162.54,290584.0
2020-07-30 13:10:00,162.56,162.88,162.32,162.86,182855.0,162.56,162.88,162.32,162.86,182855.0
2020-07-30 13:15:00,162.87,163.04,162.67,162.74,283913.0,162.87,163.04,162.67,162.74,283913.0
2020-07-30 13:20:00,162.74,162.78,162.33,162.53,162367.0,162.74,162.78,162.33,162.53,162367.0
2020-07-30 13:25:00,162.53,162.64,162.3,162.47,134299.0,162.53,162.64,162.3,162.47,134299.0
2020-07-30 13:30:00,162.46,162.62,162.25,162.62,108849.0,162.46,162.62,162.25,162.62,108849.0
2020-07-30 13:35:00,162.6,163.0,162.6,162.89,227352.0,162.6,163.0,162.6,162.89,227352.0
2020-07-30 13:40:00,162.91,163.11,162.73,162.78,173541.0,162.91,163.11,162.73,162.78,173541.0
2020-07-30 13:45:00,162.78,162.78,162.27,162.44,187097.0,162.78,162.78,162.27,162.44,187097.0
2020-07-30 13:50:00,162.45,162.51,162.09,162.2,149153.0,162.45,162.51,162.09,162.2,149153.0
2020-07-30 13:55:00,162.18,162.2,161.9,161.96,179667.0,162.18,162.2,161.9,161.96,179667.0
2020-07-30 14:00:00,161.96,161.99,161.67,161.84,312483.0,161.96,161.99,161.67,161.84,312483.0
2020-07-30 14:05:00,161.87,162.41,161.86,162.4,202930.0,161.87,162.41,161.86,162.4,202930.0
2020-07-30 14:10:00,162.39,162.45,162.16,162.37,173734.0,162.39,162.45,162.16,162.37,173734.0
2020-07-30 14:15:00,162.36,162.82,162.33,162.77,203389.0,162.36,162.82,162.33,162.77,203389.0
2020-07-30 14:20:00,162.78,163.02,162.53,162.97,260092.0,162.78,163.02,162.53,162.97,260092.0
2020-07-30 14:25:00,162.97,163.0,162.66,162.72,148366.0,162.97,163.0,162.66,162.72,148366.0
2020-07-30 14:30:00,162.75,162.92,162.16,162.27,202770.0,162.75,162.92,162.16,162.27,202770.0
2020-07-30 14:35:00,162.3,162.43,162.17,162.28,142451.0,162.3,162.43,162.17,162.28,142451.0
2020-07-30 14:40:00,162.26,162.65,162.26,162.56,126969.0,162.26,162.65,162.26,162.56,126969.0
2020-07-30 14:45:00,162.53,162.59,162.26,162.49,103439.0,162.53,162.59,162.26,162.49,103439.0
2020-07-30 14:50:00,162.5,162.54,162.03,162.11,148304.0,162.5,162.54,162.03,162.11,148304.0
2020-07-30 14:55:00,162.11,162.24,161.89,162.22,214036.0,162.11,162.24,161.89,162.22,214036.0
2020-07-30 15:00:00,162.22,162.34,161.93,161.97,158774.0,162.22,162.34,161.93,161.97,158774.0
2020-07-30 15:05:00,161.96,161.99,161.73,161.81,187946.0,161.96,161.99,161.73,161.81,187946.0
2020-07-30 15:10:00,161.79,161.98,161.72,161.85,165049.0,161.79,161.98,161.72,161.85,165049.0
2020-07-30 15:15:00,161.79,162.14,161.74,161.99,165636.0,161.79,162.14,161.74,161.99,165636.0
2020-07-30 15:20:00,161.98,162.26,161.84,162.14,158823.0,161.98,162.26,161.84,162.14,158823.0
2020-07-30 15:25:00,162.15,162.2,161.95,162.12,136867.0,162.15,162.2,161.95,162.12,136867.0
2020-07-30 15:30:00,162.11,162.32,162.01,162.2,180203.0,162.11,162.32,162.01,162.2,180203.0
2020-07-30 15:35:00,162.2,162.29,161.97,161.97,129899.0,162.2,162.29,161.97,161.97,129899.0
2020-07-30 15:40:00,162.0,162.07,161.71,161.85,174810.0,162.0,162.07,161.71,161.85,174810.0
2020-07-30 15:45:00,161.85,162.06,161.76,161.88,183210.0,161.85,162.06,161.76,161.88,183210.0
2020-07-30 15:50:00,161.88,162.0,161.81,161.91,226129.0,161.88,162.0,161.81,161.91,226129.0
2020-07-30 15:55:00,161.89,161.94,161.55,161.9,453149.0,161.89,161.94,161.55,161.9,453149.0
2020-07-31 09:30:00,161.55,163.4,161.0,162.93,726841.0,161.55,163.4,161.0,162.93,726841.0
2020-07-31 09:35:00,162.92,163.4,162.13,162.42,519590.0,162.92,163.4,162.13,162.42,519590.0
2020-07-31 09:40:00,162.43,162.44,160.88,160.94,488455.0,162.43,162.44,160.88,160.94,488455.0
2020-07-31 09:45:00,160.9,161.32,160.5,160.92,583515.0,160.9,161.32,160.5,160.92,583515.0
2020-07-31 09:50:00,160.93,161.37,160.45,161.03,500750.0,160.93,161.37,160.45,161.03,500750.0
2020-07-31 09:55:00,161.0,161.23,160.34,160.66,391885.0,161.0,161.23,160.34,160.66,391885.0
2020-07-31 10:00:00,160.71,161.44,160.48,161.06,435771.0,160.71,161.44,160.48,161.06,435771.0
2020-07-31 10:05:00,161.05,161.11,160.09,160.13,488781.0,161.05,161.11,160.09,160.13,488781.0
2020-07-31 10:10:00,160.13,160.37,159.72,159.81,595797.0,160.13,160.37,159.72,159.81,595797.0
2020-07-31 10:15:00,159.78,160.03,159.02,159.05,627373.0,159.78,160.03,159.02,159.05,627373.0
2020-07-31 10:20:00,159.08,159.78,158.91,159.41,553862.0,159.08,159.78,158.91,159.41,553862.0
2020-07-31 10:25:00,159.41,159.43,158.51,158.67,561074.0,159.41,159.43,158.51,158.67,561074.0
2020-07-31 10:30:00,158.71,159.27,158.62,159.12,467030.0,158.71,159.27,158.62,159.12,467030.0
2020-07-31 10:35:00,159.12,159.26,158.72,158.94,447588.0,159.12,159.26,158.72,158.94,447588.0
2020-07-31 10:40:00,158.93,159.44,158.66,159.35,494506.0,158.93,159.44,158.66,159.35,494506.0
2020-07-31 10:45:00,159.38,159.38,158.82,159.0,380259.0,159.38,159.38,158.82,159.0,380259.0
2020-07-31 10:50:00,158.97,159.49,158.83,159.19,416400.0,158.97,159.49,158.83,159.19,416400.0
2020-07-31 10:55:00,159.19,160.09,159.18,159.81,622216.0,159.19,160.09,159.18,159.81,622216.0
2020-07-31 11:00:00,159.76,159.94,159.42,159.56,282092.0,159.76,159.94,159.42,159.56,282092.0
2020-07-31 11:05:00,159.56,160.01,159.52,159.84,367148.0,159.56,160.01,159.52,159.84,367148.0
2020-07-31 11:10:00,159.82,159.82,159.1,159.3,329736.0,159.82,159.82,159.1,159.3,329736.0
2020-07-31 11:15:00,159.28,159.28,158.85,159.0,353539.0,159.28,159.28,158.85,159.0,353539.0
2020-07-31 11:20:00,159.01,159.47,158.99,159.43,291803.0,159.01,159.47,158.99,159.43,291803.0
2020-07-31 11:25:00,159.43,159.5,158.98,159.09,227662.0,159.43,159.5,158.98,159.09,227662.0
2020-07-31 11:30:00,159.11,159.24,158.81,158.99,236534.0,159.11,159.24,158.81,158.99,236534.0
2020-07-31 11:35:00,158.99,159.21,158.75,158.91,257397.0,158.99,159.21,158.75,158.91,257397.0
2020-07-31 11:40:00,158.89,159.28,158.76,159.0,236880.0,158.89,159.28,158.76,159.0,236880.0
2020-07-31 11:45:00,159.0,159.49,158.74,159.33,312925.0,159.0,159.49,158.74,159.33,312925.0
2020-07-31 11:50:00,159.34,159.45,158.86,159.1,264255.0,159.34,159.45,158.86,159.1,264255.0
2020-07-31 11:55:00,159.09,159.09,158.87,158.87,157070.0,159.09,159.09,158.87,158.87,157070.0
2020-07-31 12:00:00,158.87,158.91,158.54,158.67,244457.0,158.87,158.91,158.54,158.67,244457.0
2020-07-31 12:05:00,158.68,158.73,158.26,158.37,365067.0,158.68,158.73,158.26,158.37,365067.0
2020-07-31 12:10:00,158.4,158.59,158.21,158.3,295799.0,158.4,158.59,158.21,158.3,295799.0
2020-07-31 12:15:00,158.29,158.42,157.77,157.93,416214.0,158.29,158.42,157.77,157.93,416214.0
2020-07-31 12:20:00,157.93,158.08,157.62,158.03,336421.0,157.93,158.08,157.62,158.03,336421.0
2020-07-31 12:25:00,158.04,158.21,157.8,158.09,289985.0,158.04,158.21,157.8,158.09,289985.0
2020-07-31 12:30:00,158.09,158.1,157.29,157.31,349525.0,158.09,158.1,157.29,157.31,349525.0
2020-07-31 12:35:00,157.31,157.44,157.07,157.2,353315.0,157.31,157.44,157.07,157.2,353315.0
2020-07-31 12:40:00,157.17,157.24,157.0,157.04,304007.0,157.17,157.24,157.0,157.04,304007.0
2020-07-31 12:45:00,157.03,157.13,156.6,157.07,426624.0,157.03,157.13,156.6,157.07,426624.0
2020-07-31 12:50:00,157.1,157.19,156.6,156.63,344464.0,157.1,157.19,156.6,156.63,344464.0
2020-07-31 12:55:00,156.63,156.98,156.26,156.83,542669.0,156.63,156.98,156.26,156.83,542669.0
2020-07-31 13:00:00,156.78,157.4,156.65,157.33,407875.0,156.78,157.4,156.65,157.33,407875.0
2020-07-31 13:05:00,157.33,157.48,157.08,157.2,247006.0,157.33,157.48,157.08,157.2,247006.0
2020-07-31 13:10:00,157.17,157.43,156.87,156.98,291570.0,157.17,157.43,156.87,156.98,291570.0
2020-07-31 13:15:00,156.96,157.1,156.53,157.05,353077.0,156.96,157.1,156.53,157.05,353077.0
2020-07-31 13:20:00,157.05,157.45,156.84,157.37,291140.0,157.05,157.45,156.84,157.37,291140.0
2020-07-31 13:25:00,157.39,157.65,157.22,157.57,215908.0,157.39,157.65,157.22,157.57,215908.0
2020-07-31 13:30:00,157.55,157.65,157.1,157.16,231266.0,157.55,157.65,157.1,157.16,231266.0
2020-07-31 13:35:00,157.15,157.68,157.14,157.52,244656.0,157.15,157.68,157.14,157.52,244656.0
2020-07-31 13:40:00,157.54,157.88,157.3,157.68,322060.0,157.54,157.88,157.3,157.68,322060.0
2020-07-31 13:45:00,157.69,158.99,157.65,158.97,693043.0,157.69,158.99,157.65,158.97,693043.0
2020-07-31 13:50:00,158.94,159.2,158.43,158.71,352805.0,158.94,159.2,158.43,158.71,352805.0
2020-07-31 13:55:00,158.7,158.75,158.14,158.45,335959.0,158.7,158.75,158.14,158.45,335959.0
2020-07-31 14:00:00,158.41,159.33,158.25,159.23,375374.0,158.41,159.33,158.25,159.23,375374.0
2020-07-31 14:05:00,159.24,159.25,158.72,158.79,247135.0,159.24,159.25,158.72,158.79,247135.0
2020-07-31 14:10:00,158.77,158.84,158.4,158.47,210450.0,158.77,158.84,158.4,158.47,210450.0
2020-07-31 14:15:00,158.44,158.68,158.29,158.39,120876.0,158.44,158.68,158.29,158.39,120876.0
2020-07-31 14:20:00,158.36,158.62,158.04,158.06,167616.0,158.36,158.62,158.04,158.06,167616.0
2020-07-31 14:25:00,158.05,158.09,157.69,158.0,281526.0,158.05,158.09,157.69,158.0,281526.0
2020-07-31 14:30:00,158.0,158.37,158.0,158.27,168741.0,158.0,158.37,158.0,158.27,168741.0
2020-07-31 14:35:00,158.28,158.37,158.08,158.11,137808.0,158.28,158.37,158.08,158.11,137808.0
2020-07-31 14:40:00,158.1,158.19,157.79,158.18,203942.0,158.1,158.19,157.79,158.18,203942.0
2020-07-31 14:45:00,158.13,158.5,158.02,158.35,230841.0,158.13,158.5,158.02,158.35,230841.0
2020-07-31 14:50:00,158.35,158.73,158.28,158.37,197464.0,158.35,158.73,158.28,158.37,197464.0
2020-07-31 14:55:00,158.39,158.75,158.37,158.59,182227.0,158.39,158.75,158.37,158.59,182227.0
2020-07-31 15:00:00,158.6,158.67,158.38,158.43,136681.0,158.6,158.67,158.38,158.43,136681.0
2020-07-31 15:05:00,158.45,158.55,158.31,158.48,103980.0,158.45,158.55,158.31,158.48,103980.0
2020-07-31 15:10:00,158.47,158.56,157.97,158.01,177416.0,158.47,158.56,157.97,158.01,177416.0
2020-07-31 15:15:00,158.01,158.05,157.75,157.86,243829.0,158.01,158.05,157.75,157.86,243829.0
2020-07-31 15:20:00,157.85,158.0,157.78,157.84,199076.0,157.85,158.0,157.78,157.84,199076.0
2020-07-31 15:25:00,157.85,157.89,157.64,157.81,196357.0,157.85,157.89,157.64,157.81,196357.0
2020-07-31 15:30:00,157.82,158.09,157.5,157.73,260476.0,157.82,158.09,157.5,157.73,260476.0
2020-07-31 15:35:00,157.76,158.01,157.75,157.79,140628.0,157.76,158.01,157.75,157.79,140628.0
2020-07-31 15:40:00,157.79,157.98,157.61,157.88,175784.0,157.79,157.98,157.61,157.88,175784.0
2020-07-31 15:45:00,157.92,158.3,157.92,158.25,334798.0,157.92,158.3,157.92,158.25,334798.0
2020-07-31 15:50:00,158.23,158.25,157.91,158.02,243580.0,158.23,158.25,157.91,158.02,243580.0
2020-07-31 15:55:00,158.01,158.12,157.75,158.01,401996.0,158.01,158.12,157.75,158.01,401996.0
2020-08-03 09:30:00,156.53,156.7,154.63,154.93,796379.0,156.53,156.7,154.63,154.93,796379.0
2020-08-03 09:35:00,154.85,155.85,154.3,154.74,530017.0,154.85,155.85,154.3,154.74,530017.0
2020-08-03 09:40:00,154.64,155.04,153.89,154.14,500180.0,154.64,155.04,153.89,154.14,500180.0
2020-08-03 09:45:00,154.18,154.63,153.41,154.59,544248.0,154.18,154.63,153.41,154.59,544248.0
2020-08-03 09:50:00,154.57,155.3,154.4,154.97,458656.0,154.57,155.3,154.4,154.97,458656.0
2020-08-03 09:55:00,154.98,155.1,153.99,154.39,440393.0,154.98,155.1,153.99,154.39,440393.0
2020-08-03 10:00:00,154.34,155.69,154.27,155.58,562063.0,154.34,155.69,154.27,155.58,562063.0
2020-08-03 10:05:00,155.57,155.82,154.9,155.29,494579.0,155.57,155.82,154.9,155.29,494579.0
2020-08-03 10:10:00,155.29,155.8,155.02,155.33,528205.0,155.29,155.8,155.02,155.33,528205.0
2020-08-03 10:15:00,155.35,155.48,154.54,154.78,448323.0,155.35,155.48,154.54,154.78,448323.0
2020-08-03 10:20:00,154.79,155.01,154.05,154.67,399878.0,154.79,155.01,154.05,154.67,399878.0
2020-08-03 10:25:00,154.65,155.08,154.47,154.76,262540.0,154.65,155.08,154.47,154.76,262540.0
2020-08-03 10:30:00,154.71,155.58,154.71,155.05,378900.0,154.71,155.58,154.71,155.05,378900.0
2020-08-03 10:35:00,155.04,155.98,154.99,155.95,460200.0,155.04,155.98,154.99,155.95,460200.0
2020-08-03 10:40:00,155.91,156.68,155.81,156.47,722052.0,155.91,156.68,155.81,156.47,722052.0
2020-08-03 10:45:00,156.45,156.48,155.72,155.78,394599.0,156.45,156.48,155.72,155.78,394599.0
2020-08-03 10:50:00,155.79,156.9,155.57,156.83,545539.0,155.79,156.9,155.57,156.83,545539.0
2020-08-03 10:55:00,156.87,157.3,156.45,156.83,589437.0,156.87,157.3,156.45,156.83,589437.0
2020-08-03 11:00:00,156.85,157.87,156.84,157.7,644046.0,156.85,157.87,156.84,157.7,644046.0
2020-08-03 11:05:00,157.7,158.17,157.33,157.84,691266.0,157.7,158.17,157.33,157.84,691266.0
2020-08-03 11:10:00,157.83,158.95,157.61,158.76,618555.0,157.83,158.95,157.61,158.76,618555.0
2020-08-03 11:15:00,158.79,159.75,158.62,159.59,829393.0,158.79,159.75,158.62,159.59,829393.0
2020-08-03 11:20:00,159.59,160.73,159.53,160.55,954389.0,159.59,160.73,159.53,160.55,954389.0
2020-08-03 11:25:00,160.55,161.07,160.17,160.4,690591.0,160.55,161.07,160.17,160.4,690591.0
2020-08-03 11:30:00,160.43,160.43,159.77,159.95,440726.0,160.43,160.43,159.77,159.95,440726.0
2020-08-03 11:35:00,159.96,161.35,159.96,161.3,504123.0,159.96,161.35,159.96,161.3,504123.0
2020-08-03 11:40:00,161.32,161.5,160.7,161.09,631443.0,161.32,161.5,160.7,161.09,631443.0
2020-08-03 11:45:00,161.09,161.84,161.01,161.72,825044.0,161.09,161.84,161.01,161.72,825044.0
2020-08-03 11:50:00,161.71,161.74,161.03,161.65,498714.0,161.71,161.74,161.03,161.65,498714.0
2020-08-03 11:55:00,161.67,161.98,160.64,160.72,694023.0,161.67,161.98,160.64,160.72,694023.0
2020-08-03 12:00:00,160.74,161.22,160.72,160.97,434777.0,160.74,161.22,160.72,160.97,434777.0
2020-08-03 12:05:00,160.97,161.69,160.76,161.68,445303.0,160.97,161.69,160.76,161.68,445303.0
2020-08-03 12:10:00,161.66,162.25,161.3,161.99,787443.0,161.66,162.25,161.3,161.99,787443.0
2020-08-03 12:15:00,161.97,162.18,161.67,161.7,445490.0,161.97,162.18,161.67,161.7,445490.0
2020-08-03 12:20:00,161.73,162.1,161.21,161.43,371376.0,161.73,162.1,161.21,161.43,371376.0
2020-08-03 12:25:00,161.43,161.44,160.86,161.06,458252.0,161.43,161.44,160.86,161.06,458252.0
2020-08-03 12:30:00,161.09,161.49,160.99,161.32,282563.0,161.09,161.49,160.99,161.32,282563.0
2020-08-03 12:35:00,161.36,161.49,160.87,161.07,224032.0,161.36,161.49,160.87,161.07,224032.0
2020-08-03 12:40:00,161.1,161.37,160.86,161.21,209843.0,161.1,161.37,160.86,161.21,209843.0
2020-08-03 12:45:00,161.22,161.43,160.94,161.11,251535.0,161.22,161.43,160.94,161.11,251535.0
2020-08-03 12:50:00,161.06,161.77,160.95,161.65,259806.0,161.06,161.77,160.95,161.65,259806.0
2020-08-03 12:55:00,161.68,161.69,161.25,161.35,217263.0,161.68,161.69,161.25,161.35,217263.0
2020-08-03 13:00:00,161.37,161.7,161.22,161.43,194181.0,161.37,161.7,161.22,161.43,194181.0
2020-08-03 13:05:00,161.45,161.54,161.03,161.47,211559.0,161.45,161.54,161.03,161.47,211559.0
2020-08-03 13:10:00,161.48,161.6,161.14,161.3,257961.0,161.48,161.6,161.14,161.3,257961.0
2020-08-03 13:15:00,161.27,161.59,161.18,161.54,230265.0,161.27,161.59,161.18,161.54,230265.0
2020-08-03 13:20:00,161.54,162.18,161.54,162.12,473675.0,161.54,162.18,161.54,162.12,473675.0
2020-08-03 13:25:00,162.11,163.07,162.09,162.86,652001.0,162.11,163.07,162.09,162.86,652001.0
2020-08-03 13:30:00,162.86,163.45,162.67,163.31,526703.0,162.86,163.45,162.67,163.31,526703.0
2020-08-03 13:35:00,163.3,163.58,162.87,162.92,535869.0,163.3,163.58,162.87,162.92,535869.0
2020-08-03 13:40:00,162.94,163.1,162.54,162.65,264939.0,162.94,163.1,162.54,162.65,264939.0
2020-08-03 13:45:00,162.67,162.68,162.28,162.34,214581.0,162.67,162.68,162.28,162.34,214581.0
2020-08-03 13:50:00,162.32,162.54,162.2,162.34,303503.0,162.32,162.54,162.2,162.34,303503.0
2020-08-03 13:55:00,162.34,163.11,162.16,162.8,601427.0,162.34,163.11,162.16,162.8,601427.0
2020-08-03 14:00:00,162.81,163.0,161.76,161.84,376869.0,162.81,163.0,161.76,161.84,376869.0
2020-08-03 14:05:00,161.87,162.06,161.44,161.73,341505.0,161.87,162.06,161.44,161.73,341505.0
2020-08-03 14:10:00,161.74,162.0,161.48,161.68,236166.0,161.74,162.0,161.48,161.68,236166.0
2020-08-03 14:15:00,161.67,161.67,161.05,161.07,230571.0,161.67,161.67,161.05,161.07,230571.0
2020-08-03 14:20:00,161.05,161.64,161.05,161.49,227996.0,161.05,161.64,161.05,161.49,227996.0
2020-08-03 14:25:00,161.44,161.63,161.23,161.42,140180.0,161.44,161.63,161.23,161.42,140180.0
2020-08-03 14:30:00,161.4,161.5,160.55,161.15,551114.0,161.4,161.5,160.55,161.15,551114.0
2020-08-03 14:35:00,161.14,162.19,161.14,161.97,437884.0,161.14,162.19,161.14,161.97,437884.0
2020-08-03 14:40:00,161.98,162.18,161.58,162.15,255169.0,161.98,162.18,161.58,162.15,255169.0
2020-08-03 14:45:00,162.15,162.47,161.84,162.08,358023.0,162.15,162.47,161.84,162.08,358023.0
2020-08-03 14:50:00,162.08,162.94,161.95,162.93,379958.0,162.08,162.94,161.95,162.93,379958.0
2020-08-03 14:55:00,162.89,163.05,162.45,162.87,244489.0,162.89,163.05,162.45,162.87,244489.0
2020-08-03 15:00:00,162.87,162.99,161.79,161.88,355862.0,162.87,162.99,161.79,161.88,355862.0
2020-08-03 15:05:00,161.86,162.4,161.86,162.27,219436.0,161.86,162.4,161.86,162.27,219436.0
2020-08-03 15:10:00,162.25,162.61,161.97,162.1,205103.0,162.25,162.61,161.97,162.1,205103.0
2020-08-03 15:15:00,162.11,162.45,161.96,162.41,192122.0,162.11,162.45,161.96,162.41,192122.0
2020-08-03 15:20:00,162.42,162.62,162.27,162.42,179278.0,162.42,162.62,162.27,162.42,179278.0
2020-08-03 15:25:00,162.39,162.75,162.27,162.42,187363.0,162.39,162.75,162.27,162.42,187363.0
2020-08-03 15:30:00,162.44,162.7,162.01,162.05,209541.0,162.44,162.7,162.01,162.05,209541.0
2020-08-03 15:35:00,162.05,162.17,161.68,161.78,226770.0,162.05,162.17,161.68,161.78,226770.0
2020-08-03 15:40:00,161.76,162.02,161.63,161.88,200890.0,161.76,162.02,161.63,161.88,200890.0
2020-08-03 15:45:00,161.89,162.2,161.84,161.94,228156.0,161.89,162.2,161.84,161.94,228156.0
2020-08-03 15:50:00,161.99,162.13,161.84,162.01,234904.0,161.99,162.13,161.84,162.01,234904.0
2020-08-03 15:55:00,162.02,162.39,161.95,162.24,435406.0,162.02,162.39,161.95,162.24,435406.0
2020-08-04 09:30:00,164.74,166.1,164.18,165.02,1112675.0,164.74,166.1,164.18,165.02,1112675.0
2020-08-04 09:35:00,165.03,165.08,163.68,164.32,809435.0,165.03,165.08,163.68,164.32,809435.0
2020-08-04 09:40:00,164.32,164.58,163.01,163.93,768775.0,164.32,164.58,163.01,163.93,768775.0
2020-08-04 09:45:00,163.94,165.28,163.87,164.4,965894.0,163.94,165.28,163.87,164.4,965894.0
2020-08-04 09:50:00,164.36,165.78,164.36,165.35,731241.0,164.36,165.78,164.36,165.35,731241.0
2020-08-04 09:55:00,165.34,166.88,165.1,166.77,950238.0,165.34,166.88,165.1,166.77,950238.0
2020-08-04 10:00:00,166.75,167.27,165.94,166.0,1006746.0,166.75,167.27,165.94,166.0,1006746.0
2020-08-04 10:05:00,166.01,166.91,165.89,166.75,781974.0,166.01,166.91,165.89,166.75,781974.0
2020-08-04 10:10:00,166.77,167.4,166.23,166.43,784698.0,166.77,167.4,166.23,166.43,784698.0
2020-08-04 10:15:00,166.41,166.9,166.14,166.53,561985.0,166.41,166.9,166.14,166.53,561985.0
2020-08-04 10:20:00,166.55,166.55,164.8,165.15,790780.0,166.55,166.55,164.8,165.15,790780.0
2020-08-04 10:25:00,165.17,165.64,164.52,164.7,631371.0,165.17,165.64,164.52,164.7,631371.0
2020-08-04 10:30:00,164.71,165.04,164.39,164.71,543924.0,164.71,165.04,164.39,164.71,543924.0
2020-08-04 10:35:00,164.73,164.89,164.18,164.89,416413.0,164.73,164.89,164.18,164.89,416413.0
2020-08-04 10:40:00,164.87,165.18,164.75,164.94,437655.0,164.87,165.18,164.75,164.94,437655.0
2020-08-04 10:45:00,164.91,165.02,164.35,164.73,273918.0,164.91,165.02,164.35,164.73,273918.0
2020-08-04 10:50:00,164.71,165.33,164.68,165.09,297406.0,164.71,165.33,164.68,165.09,297406.0
2020-08-04 10:55:00,165.09,165.62,164.68,164.89,387511.0,165.09,165.62,164.68,164.89,387511.0
2020-08-04 11:00:00,164.9,165.32,164.85,164.93,282886.0,164.9,165.32,164.85,164.93,282886.0
2020-08-04 11:05:00,164.93,165.02,163.8,163.88,419831.0,164.93,165.02,163.8,163.88,419831.0
2020-08-04 11:10:00,163.86,164.58,163.64,164.52,562822.0,163.86,164.58,163.64,164.52,562822.0
2020-08-04 11:15:00,164.51,164.56,163.75,163.97,350622.0,164.51,164.56,163.75,163.97,350622.0
2020-08-04 11:20:00,163.97,164.54,163.86,164.33,367608.0,163.97,164.54,163.86,164.33,367608.0
2020-08-04 11:25:00,164.32,164.94,164.31,164.66,362709.0,164.32,164.94,164.31,164.66,362709.0
2020-08-04 11:30:00,164.63,164.67,163.96,164.25,277094.0,164.63,164.67,163.96,164.25,277094.0
2020-08-04 11:35:00,164.28,164.55,164.15,164.15,186945.0,164.28,164.55,164.15,164.15,186945.0
2020-08-04 11:40:00,164.19,164.57,164.15,164.38,221468.0,164.19,164.57,164.15,164.38,221468.0
2020-08-04 11:45:00,164.36,164.72,164.25,164.66,204093.0,164.36,164.72,164.25,164.66,204093.0
2020-08-04 11:50:00,164.64,164.99,164.58,164.73,235645.0,164.64,164.99,164.58,164.73,235645.0
2020-08-04 11:55:00,164.71,164.88,164.46,164.46,207210.0,164.71,164.88,164.46,164.46,207210.0
2020-08-04 12:00:00,164.48,164.49,164.05,164.34,196274.0,164.48,164.49,164.05,164.34,196274.0
2020-08-04 12:05:00,164.32,164.33,164.01,164.14,164148.0,164.32,164.33,164.01,164.14,164148.0
2020-08-04 12:10:00,164.14,164.33,164.04,164.19,162478.0,164.14,164.33,164.04,164.19,162478.0
2020-08-04 12:15:00,164.17,164.42,164.11,164.31,122642.0,164.17,164.42,164.11,164.31,122642.0
2020-08-04 12:20:00,164.29,164.68,164.28,164.41,198332.0,164.29,164.68,164.28,164.41,198332.0
2020-08-04 12:25:00,164.44,164.58,164.4,164.48,128874.0,164.44,164.58,164.4,164.48,128874.0
2020-08-04 12:30:00,164.47,165.33,164.47,165.29,274202.0,164.47,165.33,164.47,165.29,274202.0
2020-08-04 12:35:00,165.29,165.81,165.25,165.68,396815.0,165.29,165.81,165.25,165.68,396815.0
2020-08-04 12:40:00,165.7,165.7,165.25,165.28,252093.0,165.7,165.7,165.25,165.28,252093.0
2020-08-04 12:45:00,165.29,166.28,165.26,165.83,413791.0,165.29,166.28,165.26,165.83,413791.0
2020-08-04 12:50:00,165.85,165.95,165.7,165.76,352882.0,165.85,165.95,165.7,165.76,352882.0
2020-08-04 12:55:00,165.76,165.85,165.48,165.59,212811.0,165.76,165.85,165.48,165.59,212811.0
2020-08-04 13:00:00,165.59,166.07,165.56,165.99,403864.0,165.59,166.07,165.56,165.99,403864.0
2020-08-04 13:05:00,165.99,166.04,165.33,165.47,188614.0,165.99,166.04,165.33,165.47,188614.0
2020-08-04 13:10:00,165.47,165.74,165.38,165.64,141394.0,165.47,165.74,165.38,165.64,141394.0
2020-08-04 13:15:00,165.62,165.63,165.17,165.25,137407.0,165.62,165.63,165.17,165.25,137407.0
2020-08-04 13:20:00,165.25,165.3,164.94,165.03,170781.0,165.25,165.3,164.94,165.03,170781.0
2020-08-04 13:25:00,165.02,165.42,164.87,165.33,183442.0,165.02,165.42,164.87,165.33,183442.0
2020-08-04 13:30:00,165.32,165.41,165.0,165.17,213264.0,165.32,165.41,165.0,165.17,213264.0
2020-08-04 13:35:00,165.21,165.25,164.84,165.1,198132.0,165.21,165.25,164.84,165.1,198132.0
2020-08-04 13:40:00,165.07,165.1,164.67,164.86,169651.0,165.07,165.1,164.67,164.86,169651.0
2020-08-04 13:45:00,164.85,165.23,164.81,165.13,112802.0,164.85,165.23,164.81,165.13,112802.0
2020-08-04 13:50:00,165.16,165.48,165.16,165.24,216141.0,165.16,165.48,165.16,165.24,216141.0
2020-08-04 13:55:00,165.25,165.37,164.96,165.11,179107.0,165.25,165.37,164.96,165.11,179107.0
2020-08-04 14:00:00,165.13,165.79,165.11,165.72,243542.0,165.13,165.79,165.11,165.72,243542.0
2020-08-04 14:05:00,165.72,165.87,165.54,165.74,151921.0,165.72,165.87,165.54,165.74,151921.0
2020-08-04 14:10:00,165.75,166.11,165.66,165.98,196437.0,165.75,166.11,165.66,165.98,196437.0
2020-08-04 14:15:00,165.98,166.74,165.79,166.4,432896.0,165.98,166.74,165.79,166.4,432896.0
2020-08-04 14:20:00,166.36,166.51,166.09,166.44,340292.0,166.36,166.51,166.09,166.44,340292.0
2020-08-04 14:25:00,166.43,166.45,165.68,165.8,355271.0,166.43,166.45,165.68,165.8,355271.0
2020-08-04 14:30:00,165.81,165.84,165.0,165.07,315383.0,165.81,165.84,165.0,165.07,315383.0
2020-08-04 14:35:00,165.07,165.41,164.88,165.06,259223.0,165.07,165.41,164.88,165.06,259223.0
2020-08-04 14:40:00,165.02,165.22,164.73,165.07,299793.0,165.02,165.22,164.73,165.07,299793.0
2020-08-04 14:45:00,165.06,165.09,164.75,164.95,175862.0,165.06,165.09,164.75,164.95,175862.0
2020-08-04 14:50:00,164.94,165.33,164.87,165.23,228019.0,164.94,165.33,164.87,165.23,228019.0
2020-08-04 14:55:00,165.25,165.55,165.07,165.43,284805.0,165.25,165.55,165.07,165.43,284805.0
2020-08-04 15:00:00,165.45,165.54,164.85,164.85,178072.0,165.45,165.54,164.85,164.85,178072.0
2020-08-04 15:05:00,164.87,165.08,164.41,164.64,280839.0,164.87,165.08,164.41,164.64,280839.0
2020-08-04 15:10:00,164.61,165.0,164.61,164.88,220641.0,164.61,165.0,164.61,164.88,220641.0
2020-08-04 15:15:00,164.88,164.89,164.33,164.55,221427.0,164.88,164.89,164.33,164.55,221427.0
2020-08-04 15:20:00,164.55,164.86,164.5,164.72,264069.0,164.55,164.86,164.5,164.72,264069.0
2020-08-04 15:25:00,164.7,164.92,164.63,164.79,185356.0,164.7,164.92,164.63,164.79,185356.0
2020-08-04 15:30:00,164.78,165.0,164.6,165.0,237237.0,164.78,165.0,164.6,165.0,237237.0
2020-08-04 15:35:00,164.99,165.27,164.86,165.11,281016.0,164.99,165.27,164.86,165.11,281016.0
2020-08-04 15:40:00,165.12,165.12,164.77,164.97,198047.0,165.12,165.12,164.77,164.97,198047.0
2020-08-04 15:45:00,164.96,165.11,164.76,165.06,123926.0,164.96,165.11,164.76,165.06,123926.0
2020-08-04 15:50:00,165.04,165.2,164.83,164.88,189885.0,165.04,165.2,164.83,164.88,189885.0
2020-08-04 15:55:00,164.86,165.1,164.85,165.07,223536.0,164.86,165.1,164.85,165.07,223536.0
2020-08-05 09:30:00,167.53,169.12,167.2,168.38,884204.0,167.53,169.12,167.2,168.38,884204.0
2020-08-05 09:35:00,168.36,168.53,167.38,168.16,798888.0,168.36,168.53,167.38,168.16,798888.0
2020-08-05 09:40:00,168.17,168.24,167.06,167.48,566848.0,168.17,168.24,167.06,167.48,566848.0
2020-08-05 09:45:00,167.45,167.64,166.4,166.74,696995.0,167.45,167.64,166.4,166.74,696995.0
2020-08-05 09:50:00,166.75,167.49,166.66,167.45,512072.0,166.75,167.49,166.66,167.45,512072.0
2020-08-05 09:55:00,167.48,167.89,166.72,167.08,700524.0,167.48,167.89,166.72,167.08,700524.0
2020-08-05 10:00:00,167.14,167.86,167.08,167.45,533161.0,167.14,167.86,167.08,167.45,533161.0
2020-08-05 10:05:00,167.45,168.17,167.32,168.14,479205.0,167.45,168.17,167.32,168.14,479205.0
2020-08-05 10:10:00,168.11,168.34,167.36,167.61,462465.0,168.11,168.34,167.36,167.61,462465.0
2020-08-05 10:15:00,167.62,168.34,167.41,168.0,460834.0,167.62,168.34,167.41,168.0,460834.0
2020-08-05 10:20:00,167.98,168.19,167.35,168.06,319192.0,167.98,168.19,167.35,168.06,319192.0
2020-08-05 10:25:00,168.06,168.59,168.0,168.35,459781.0,168.06,168.59,168.0,168.35,459781.0
2020-08-05 10:30:00,168.36,168.9,168.33,168.77,465543.0,168.36,168.9,168.33,168.77,465543.0
2020-08-05 10:35:00,168.76,168.99,168.35,168.4,414843.0,168.76,168.99,168.35,168.4,414843.0
2020-08-05 10:40:00,168.41,169.79,168.32,169.38,697796.0,168.41,169.79,168.32,169.38,697796.0
2020-08-05 10:45:00,169.4,169.69,169.11,169.24,489925.0,169.4,169.69,169.11,169.24,489925.0
2020-08-05 10:50:00,169.23,169.33,168.62,168.74,411589.0,169.23,169.33,168.62,168.74,411589.0
2020-08-05 10:55:00,168.76,169.16,168.53,169.11,341117.0,168.76,169.16,168.53,169.11,341117.0
2020-08-05 11:00:00,169.14,169.2,168.63,168.87,310462.0,169.14,169.2,168.63,168.87,310462.0
2020-08-05 11:05:00,168.87,169.53,168.83,169.45,368706.0,168.87,169.53,168.83,169.45,368706.0
2020-08-05 11:10:00,169.5,169.5,169.06,169.15,270127.0,169.5,169.5,169.06,169.15,270127.0
2020-08-05 11:15:00,169.13,169.24,168.84,169.13,298173.0,169.13,169.24,168.84,169.13,298173.0
2020-08-05 11:20:00,169.13,169.39,168.72,169.36,273348.0,169.13,169.39,168.72,169.36,273348.0
2020-08-05 11:25:00,169.39,170.37,169.39,170.22,716443.0,169.39,170.37,169.39,170.22,716443.0
2020-08-05 11:30:00,170.24,171.26,170.21,171.19,880884.0,170.24,171.26,170.21,171.19,880884.0
2020-08-05 11:35:00,171.18,171.25,170.73,171.1,629333.0,171.18,171.25,170.73,171.1,629333.0
2020-08-05 11:40:00,171.13,171.46,170.86,171.09,806748.0,171.13,171.46,170.86,171.09,806748.0
2020-08-05 11:45:00,171.06,172.13,170.97,171.78,1093320.0,171.06,172.13,170.97,171.78,1093320.0
2020-08-05 11:50:00,171.82,172.94,171.81,172.34,973821.0,171.82,172.94,171.81,172.34,973821.0
2020-08-05 11:55:00,172.35,172.65,171.82,172.51,699832.0,172.35,172.65,171.82,172.51,699832.0
2020-08-05 12:00:00,172.52,174.1,172.48,173.67,1081555.0,172.52,174.1,172.48,173.67,1081555.0
2020-08-05 12:05:00,173.68,174.85,173.56,174.78,1099000.0,173.68,174.85,173.56,174.78,1099000.0
2020-08-05 12:10:00,174.75,174.77,173.92,174.01,879716.0,174.75,174.77,173.92,174.01,879716.0
2020-08-05 12:15:00,174.02,174.98,173.65,173.74,930199.0,174.02,174.98,173.65,173.74,930199.0
2020-08-05 12:20:00,173.74,173.8,172.82,173.23,809922.0,173.74,173.8,172.82,173.23,809922.0
2020-08-05 12:25:00,173.24,173.5,172.91,173.0,630001.0,173.24,173.5,172.91,173.0,630001.0
2020-08-05 12:30:00,172.99,173.7,172.98,173.58,457979.0,172.99,173.7,172.98,173.58,457979.0
2020-08-05 12:35:00,173.6,173.77,173.4,173.47,449269.0,173.6,173.77,173.4,173.47,449269.0
2020-08-05 12:40:00,173.47,173.67,172.98,173.08,495802.0,173.47,173.67,172.98,173.08,495802.0
2020-08-05 12:45:00,173.07,173.97,173.05,173.82,420438.0,173.07,173.97,173.05,173.82,420438.0
2020-08-05 12:50:00,173.84,174.44,173.83,174.28,547036.0,173.84,174.44,173.83,174.28,547036.0
2020-08-05 12:55:00,174.3,174.4,173.66,173.7,440047.0,174.3,174.4,173.66,173.7,440047.0
2020-08-05 13:00:00,173.71,173.73,173.23,173.66,588503.0,173.71,173.73,173.23,173.66,588503.0
2020-08-05 13:05:00,173.67,174.3,173.65,174.3,544862.0,173.67,174.3,173.65,174.3,544862.0
2020-08-05 13:10:00,174.3,174.56,174.02,174.39,523581.0,174.3,174.56,174.02,174.39,523581.0
2020-08-05 13:15:00,174.39,174.76,174.24,174.29,504647.0,174.39,174.76,174.24,174.29,504647.0
2020-08-05 13:20:00,174.3,174.35,173.57,173.89,471318.0,174.3,174.35,173.57,173.89,471318.0
2020-08-05 13:25:00,173.88,174.27,173.75,173.9,369377.0,173.88,174.27,173.75,173.9,369377.0
2020-08-05 13:30:00,173.88,173.97,172.86,173.04,453009.0,173.88,173.97,172.86,173.04,453009.0
2020-08-05 13:35:00,173.06,173.08,172.23,172.6,623367.0,173.06,173.08,172.23,172.6,623367.0
2020-08-05 13:40:00,172.61,172.92,172.4,172.41,505243.0,172.61,172.92,172.4,172.41,505243.0
2020-08-05 13:45:00,172.4,172.85,172.34,172.73,355628.0,172.4,172.85,172.34,172.73,355628.0
2020-08-05 13:50:00,172.73,173.36,172.66,173.11,422422.0,172.73,173.36,172.66,173.11,422422.0
2020-08-05 13:55:00,173.1,173.16,171.74,171.83,456352.0,173.1,173.16,171.74,171.83,456352.0
2020-08-05 14:00:00,171.85,172.34,171.81,172.13,431922.0,171.85,172.34,171.81,172.13,431922.0
2020-08-05 14:05:00,172.12,172.13,171.6,171.69,293561.0,172.12,172.13,171.6,171.69,293561.0
2020-08-05 14:10:00,171.71,172.67,171.55,172.37,493972.0,171.71,172.67,171.55,172.37,493972.0
2020-08-05 14:15:00,172.38,172.53,171.79,171.8,429312.0,172.38,172.53,171.79,171.8,429312.0
2020-08-05 14:20:00,171.79,172.1,171.64,172.03,345543.0,171.79,172.1,171.64,172.03,345543.0
2020-08-05 14:25:00,172.03,172.4,171.87,172.32,367930.0,172.03,172.4,171.87,172.32,367930.0
2020-08-05 14:30:00,172.3,172.49,172.15,172.2,321437.0,172.3,172.49,172.15,172.2,321437.0
2020-08-05 14:35:00,172.2,172.84,172.07,172.67,370813.0,172.2,172.84,172.07,172.67,370813.0
2020-08-05 14:40:00,172.65,172.89,172.5,172.86,217206.0,172.65,172.89,172.5,172.86,217206.0
2020-08-05 14:45:00,172.84,173.04,172.64,172.87,263872.0,172.84,173.04,172.64,172.87,263872.0
2020-08-05 14:50:00,172.88,173.94,172.86,173.77,554818.0,172.88,173.94,172.86,173.77,554818.0
2020-08-05 14:55:00,173.77,174.17,173.13,173.39,677315.0,173.77,174.17,173.13,173.39,677315.0
2020-08-05 15:00:00,173.37,173.7,173.21,173.28,473618.0,173.37,173.7,173.21,173.28,473618.0
2020-08-05 15:05:00,173.28,174.33,173.27,173.93,589746.0,173.28,174.33,173.27,173.93,589746.0
2020-08-05 15:10:00,173.9,174.12,173.63,174.04,371065.0,173.9,174.12,173.63,174.04,371065.0
2020-08-05 15:15:00,174.06,174.18,173.55,173.77,368680.0,174.06,174.18,173.55,173.77,368680.0
2020-08-05 15:20:00,173.75,173.85,173.48,173.65,279146.0,173.75,173.85,173.48,173.65,279146.0
2020-08-05 15:25:00,173.64,174.0,173.63,173.94,356358.0,173.64,174.0,173.63,173.94,356358.0
2020-08-05 15:30:00,173.94,174.48,173.93,174.44,442798.0,173.94,174.48,173.93,174.44,442798.0
2020-08-05 15:35:00,174.46,174.54,173.86,173.89,314114.0,174.46,174.54,173.86,173.89,314114.0
2020-08-05 15:40:00,173.9,173.93,173.19,173.3,369009.0,173.9,173.93,173.19,173.3,369009.0
2020-08-05 15:45:00,173.28,173.9,173.11,173.53,442312.0,173.28,173.9,173.11,173.53,442312.0
2020-08-05 15:50:00,173.53,174.22,173.47,174.13,460029.0,173.53,174.22,173.47,174.13,460029.0
2020-08-05 15:55:00,174.12,174.43,174.02,174.26,449679.0,174.12,174.43,174.02,174.26,449679.0
2020-08-06 09:30:00,172.89,174.16,172.3,173.67,739504.0,172.89,174.16,172.3,173.67,739504.0
2020-08-06 09:35:00,173.67,173.68,171.65,171.86,607055.0,173.67,173.68,171.65,171.86,607055.0
2020-08-06 09:40:00,171.87,172.68,171.33,172.64,671125.0,171.87,172.68,171.33,172.64,671125.0
2020-08-06 09:45:00,172.63,172.92,172.08,172.49,674038.0,172.63,172.92,172.08,172.49,674038.0
2020-08-06 09:50:00,172.46,173.44,172.04,172.97,636514.0,172.46,173.44,172.04,172.97,636514.0
2020-08-06 09:55:00,172.91,173.18,172.32,172.9,545720.0,172.91,173.18,172.32,172.9,545720.0
2020-08-06 10:00:00,172.94,174.19,172.65,173.88,607340.0,172.94,174.19,172.65,173.88,607340.0
2020-08-06 10:05:00,173.86,175.57,173.83,175.34,1084163.0,173.86,175.57,173.83,175.34,1084163.0
2020-08-06 10:10:00,175.35,175.35,174.5,174.72,723325.0,175.35,175.35,174.5,174.72,723325.0
2020-08-06 10:15:00,174.71,175.2,174.45,175.15,581909.0,174.71,175.2,174.45,175.15,581909.0
2020-08-06 10:20:00,175.2,175.32,173.55,173.58,664613.0,175.2,175.32,173.55,173.58,664613.0
2020-08-06 10:25:00,173.58,173.9,172.93,173.57,771590.0,173.58,173.9,172.93,173.57,771590.0
2020-08-06 10:30:00,173.59,174.62,173.58,174.46,763112.0,173.59,174.62,173.58,174.46,763112.0
2020-08-06 10:35:00,174.43,174.7,173.15,173.25,540440.0,174.43,174.7,173.15,173.25,540440.0
2020-08-06 10:40:00,173.18,173.21,172.18,172.48,653513.0,173.18,173.21,172.18,172.48,653513.0
2020-08-06 10:45:00,172.48,173.23,172.44,172.89,624170.0,172.48,173.23,172.44,172.89,624170.0
2020-08-06 10:50:00,172.88,172.95,172.14,172.57,539615.0,172.88,172.95,172.14,172.57,539615.0
2020-08-06 10:55:00,172.58,172.8,172.37,172.38,449991.0,172.58,172.8,172.37,172.38,449991.0
2020-08-06 11:00:00,172.37,172.54,171.83,172.05,539742.0,172.37,172.54,171.83,172.05,539742.0
2020-08-06 11:05:00,172.06,172.86,172.02,172.81,405091.0,172.06,172.86,172.02,172.81,405091.0
2020-08-06 11:10:00,172.78,173.03,172.62,172.9,469747.0,172.78,173.03,172.62,172.9,469747.0
2020-08-06 11:15:00,172.92,173.62,172.89,173.07,496423.0,172.92,173.62,172.89,173.07,496423.0
2020-08-06 11:20:00,173.11,173.12,172.74,172.85,260350.0,173.11,173.12,172.74,172.85,260350.0
2020-08-06 11:25:00,172.78,172.88,172.43,172.49,318855.0,172.78,172.88,172.43,172.49,318855.0
2020-08-06 11:30:00,172.46,172.85,172.28,172.74,312494.0,172.46,172.85,172.28,172.74,312494.0
2020-08-06 11:35:00,172.77,172.78,172.04,172.1,354947.0,172.77,172.78,172.04,172.1,354947.0
2020-08-06 11:40:00,172.11,172.31,171.82,171.91,323348.0,172.11,172.31,171.82,171.91,323348.0
2020-08-06 11:45:00,171.91,172.51,171.7,172.44,342696.0,171.91,172.51,171.7,172.44,342696.0
2020-08-06 11:50:00,172.43,173.08,172.24,172.99,338391.0,172.43,173.08,172.24,172.99,338391.0
2020-08-06 11:55:00,172.95,173.0,172.6,172.9,354293.0,172.95,173.0,172.6,172.9,354293.0
2020-08-06 12:00:00,172.9,173.48,172.81,173.29,347983.0,172.9,173.48,172.81,173.29,347983.0
2020-08-06 12:05:00,173.25,173.46,172.76,172.88,272329.0,173.25,173.46,172.76,172.88,272329.0
2020-08-06 12:10:00,172.92,173.09,172.76,172.97,160577.0,172.92,173.09,172.76,172.97,160577.0
2020-08-06 12:15:00,172.97,173.17,172.42,172.49,184572.0,172.97,173.17,172.42,172.49,184572.0
2020-08-06 12:20:00,172.5,172.63,172.12,172.14,173125.0,172.5,172.63,172.12,172.14,173125.0
2020-08-06 12:25:00,172.14,172.55,172.04,172.49,205467.0,172.14,172.55,172.04,172.49,205467.0
2020-08-06 12:30:00,172.5,172.93,172.42,172.43,218187.0,172.5,172.93,172.42,172.43,218187.0
2020-08-06 12:35:00,172.45,172.59,172.21,172.46,126571.0,172.45,172.59,172.21,172.46,126571.0
2020-08-06 12:40:00,172.47,172.68,172.2,172.39,132212.0,172.47,172.68,172.2,172.39,132212.0
2020-08-06 12:45:00,172.39,172.41,172.0,172.07,183263.0,172.39,172.41,172.0,172.07,183263.0
2020-08-06 12:50:00,172.09,172.19,171.85,172.03,246733.0,172.09,172.19,171.85,172.03,246733.0
2020-08-06 12:55:00,172.05,172.45,171.92,172.39,181021.0,172.05,172.45,171.92,172.39,181021.0
2020-08-06 13:00:00,172.4,172.55,172.02,172.17,182063.0,172.4,172.55,172.02,172.17,182063.0
2020-08-06 13:05:00,172.13,172.16,171.86,172.02,121231.0,172.13,172.16,171.86,172.02,121231.0
2020-08-06 13:10:00,172.03,172.25,172.02,172.04,101037.0,172.03,172.25,172.02,172.04,101037.0
2020-08-06 13:15:00,172.04,172.06,171.85,171.91,131823.0,172.04,172.06,171.85,171.91,131823.0
2020-08-06 13:20:00,171.92,171.95,171.47,171.54,230927.0,171.92,171.95,171.47,171.54,230927.0
2020-08-06 13:25:00,171.52,171.93,171.4,171.65,293413.0,171.52,171.93,171.4,171.65,293413.0
2020-08-06 13:30:00,171.63,171.76,171.51,171.68,129923.0,171.63,171.76,171.51,171.68,129923.0
2020-08-06 13:35:00,171.71,171.83,171.42,171.5,125477.0,171.71,171.83,171.42,171.5,125477.0
2020-08-06 13:40:00,171.5,171.8,171.4,171.76,137708.0,171.5,171.8,171.4,171.76,137708.0
2020-08-06 13:45:00,171.77,171.9,171.58,171.75,163233.0,171.77,171.9,171.58,171.75,163233.0
2020-08-06 13:50:00,171.77,171.8,171.1,171.34,229759.0,171.77,171.8,171.1,171.34,229759.0
2020-08-06 13:55:00,171.34,171.4,170.6,170.91,334090.0,171.34,171.4,170.6,170.91,334090.0
2020-08-06 14:00:00,170.94,172.84,170.9,172.59,833615.0,170.94,172.84,170.9,172.59,833615.0
2020-08-06 14:05:00,172.65,172.69,171.76,172.07,427200.0,172.65,172.69,171.76,172.07,427200.0
2020-08-06 14:10:00,172.06,173.35,171.98,173.23,541648.0,172.06,173.35,171.98,173.23,541648.0
2020-08-06 14:15:00,173.22,173.44,172.61,172.69,512119.0,173.22,173.44,172.61,172.69,512119.0
2020-08-06 14:20:00,172.69,173.2,172.6,172.81,342270.0,172.69,173.2,172.6,172.81,342270.0
2020-08-06 14:25:00,172.8,173.11,172.33,172.49,355008.0,172.8,173.11,172.33,172.49,355008.0
2020-08-06 14:30:00,172.5,172.8,172.34,172.39,262572.0,172.5,172.8,172.34,172.39,262572.0
2020-08-06 14:35:00,172.4,172.49,172.02,172.21,360772.0,172.4,172.49,172.02,172.21,360772.0
2020-08-06 14:40:00,172.23,172.89,172.14,172.8,461016.0,172.23,172.89,172.14,172.8,461016.0
2020-08-06 14:45:00,172.81,172.95,172.56,172.94,236160.0,172.81,172.95,172.56,172.94,236160.0
2020-08-06 14:50:00,172.93,173.0,172.25,172.45,243003.0,172.93,173.0,172.25,172.45,243003.0
2020-08-06 14:55:00,172.4,172.82,172.23,172.33,330569.0,172.4,172.82,172.23,172.33,330569.0
2020-08-06 15:00:00,172.34,172.69,172.26,172.4,280607.0,172.34,172.69,172.26,172.4,280607.0
2020-08-06 15:05:00,172.4,172.4,172.1,172.12,181126.0,172.4,172.4,172.1,172.12,181126.0
2020-08-06 15:10:00,172.13,172.23,171.83,171.88,196223.0,172.13,172.23,171.83,171.88,196223.0
2020-08-06 15:15:00,171.85,172.29,171.75,172.22,234484.0,171.85,172.29,171.75,172.22,234484.0
2020-08-06 15:20:00,172.22,172.34,171.8,171.91,186444.0,172.22,172.34,171.8,171.91,186444.0
2020-08-06 15:25:00,171.89,172.06,171.77,171.85,199219.0,171.89,172.06,171.77,171.85,199219.0
2020-08-06 15:30:00,171.87,171.99,171.46,171.55,351419.0,171.87,171.99,171.46,171.55,351419.0
2020-08-06 15:35:00,171.55,171.99,171.42,171.78,255307.0,171.55,171.99,171.42,171.78,255307.0
2020-08-06 15:40:00,171.75,171.9,171.61,171.77,175761.0,171.75,171.9,171.61,171.77,175761.0
2020-08-06 15:45:00,171.8,171.98,171.65,171.67,254424.0,171.8,171.98,171.65,171.67,254424.0
2020-08-06 15:50:00,171.66,172.48,171.66,172.33,388660.0,171.66,172.48,171.66,172.33,388660.0
2020-08-06 15:55:00,172.32,172.34,172.12,172.24,283223.0,172.32,172.34,172.12,172.24,283223.0
2020-08-07 09:30:00,171.5,171.65,170.34,171.07,536888.0,171.5,171.65,170.34,171.07,536888.0
2020-08-07 09:35:00,171.07,171.37,170.02,170.44,429312.0,171.07,171.37,170.02,170.44,429312.0
2020-08-07 09:40:00,170.46,170.94,169.44,170.36,592128.0,170.46,170.94,169.44,170.36,592128.0
2020-08-07 09:45:00,170.31,171.48,170.08,171.33,456895.0,170.31,171.48,170.08,171.33,456895.0
2020-08-07 09:50:00,171.35,171.7,171.05,171.28,398302.0,171.35,171.7,171.05,171.28,398302.0
2020-08-07 09:55:00,171.3,171.86,170.65,170.78,453688.0,171.3,171.86,170.65,170.78,453688.0
2020-08-07 10:00:00,170.76,171.07,170.39,170.66,354094.0,170.76,171.07,170.39,170.66,354094.0
2020-08-07 10:05:00,170.67,170.86,169.92,170.15,352549.0,170.67,170.86,169.92,170.15,352549.0
2020-08-07 10:10:00,170.16,170.53,169.8,170.43,379037.0,170.16,170.53,169.8,170.43,379037.0
2020-08-07 10:15:00,170.44,170.7,170.0,170.37,380926.0,170.44,170.7,170.0,170.37,380926.0
2020-08-07 10:20:00,170.35,170.4,169.7,169.87,390537.0,170.35,170.4,169.7,169.87,390537.0
2020-08-07 10:25:00,169.91,170.4,169.74,170.24,318797.0,169.91,170.4,169.74,170.24,318797.0
2020-08-07 10:30:00,170.24,170.99,170.21,170.96,465050.0,170.24,170.99,170.21,170.96,465050.0
2020-08-07 10:35:00,170.99,171.07,170.58,170.85,337840.0,170.99,171.07,170.58,170.85,337840.0
2020-08-07 10:40:00,170.87,171.35,170.85,171.09,340288.0,170.87,171.35,170.85,171.09,340288.0
2020-08-07 10:45:00,171.09,171.17,170.77,170.85,254794.0,171.09,171.17,170.77,170.85,254794.0
2020-08-07 10:50:00,170.84,171.04,170.56,170.93,306317.0,170.84,171.04,170.56,170.93,306317.0
2020-08-07 10:55:00,170.93,171.05,170.53,170.85,253971.0,170.93,171.05,170.53,170.85,253971.0
2020-08-07 11:00:00,170.87,171.53,170.79,171.47,268828.0,170.87,171.53,170.79,171.47,268828.0
2020-08-07 11:05:00,171.47,171.72,171.17,171.6,315495.0,171.47,171.72,171.17,171.6,315495.0
2020-08-07 11:10:00,171.56,171.78,171.34,171.42,304626.0,171.56,171.78,171.34,171.42,304626.0
2020-08-07 11:15:00,171.4,171.56,171.17,171.49,259248.0,171.4,171.56,171.17,171.49,259248.0
2020-08-07 11:20:00,171.5,171.5,171.0,171.27,289439.0,171.5,171.5,171.0,171.27,289439.0
2020-08-07 11:25:00,171.29,171.3,170.75,170.91,205759.0,171.29,171.3,170.75,170.91,205759.0
2020-08-07 11:30:00,170.92,171.19,170.65,171.04,201033.0,170.92,171.19,170.65,171.04,201033.0
2020-08-07 11:35:00,171.03,171.04,170.33,170.55,228579.0,171.03,171.04,170.33,170.55,228579.0
2020-08-07 11:40:00,170.57,170.7,170.5,170.54,103032.0,170.57,170.7,170.5,170.54,103032.0
2020-08-07 11:45:00,170.54,170.59,170.06,170.1,208522.0,170.54,170.59,170.06,170.1,208522.0
2020-08-07 11:50:00,170.08,170.49,169.9,169.98,284855.0,170.08,170.49,169.9,169.98,284855.0
2020-08-07 11:55:00,169.98,170.49,169.94,169.97,214340.0,169.98,170.49,169.94,169.97,214340.0
2020-08-07 12:00:00,169.96,170.13,169.71,170.03,171578.0,169.96,170.13,169.71,170.03,171578.0
2020-08-07 12:05:00,170.03,170.2,169.83,169.96,125831.0,170.03,170.2,169.83,169.96,125831.0
2020-08-07 12:10:00,170.0,170.0,169.69,169.86,129301.0,170.0,170.0,169.69,169.86,129301.0
2020-08-07 12:15:00,169.83,170.23,169.8,170.04,171937.0,169.83,170.23,169.8,170.04,171937.0
2020-08-07 12:20:00,170.02,170.56,170.01,170.33,170845.0,170.02,170.56,170.01,170.33,170845.0
2020-08-07 12:25:00,170.34,170.82,170.33,170.72,139395.0,170.34,170.82,170.33,170.72,139395.0
2020-08-07 12:30:00,170.72,170.83,170.54,170.78,130179.0,170.72,170.83,170.54,170.78,130179.0
2020-08-07 12:35:00,170.8,170.8,170.33,170.39,155590.0,170.8,170.8,170.33,170.39,155590.0
2020-08-07 12:40:00,170.43,170.69,170.37,170.64,100510.0,170.43,170.69,170.37,170.64,100510.0
2020-08-07 12:45:00,170.63,171.04,170.52,170.84,158376.0,170.63,171.04,170.52,170.84,158376.0
2020-08-07 12:50:00,170.84,170.91,170.45,170.53,125380.0,170.84,170.91,170.45,170.53,125380.0
2020-08-07 12:55:00,170.52,170.55,170.17,170.35,116388.0,170.52,170.55,170.17,170.35,116388.0
2020-08-07 13:00:00,170.37,170.46,170.1,170.13,71758.0,170.37,170.46,170.1,170.13,71758.0
2020-08-07 13:05:00,170.14,170.14,169.83,169.88,105419.0,170.14,170.14,169.83,169.88,105419.0
2020-08-07 13:10:00,169.87,170.04,169.71,169.91,146869.0,169.87,170.04,169.71,169.91,146869.0
2020-08-07 13:15:00,169.97,170.24,169.77,170.19,128153.0,169.97,170.24,169.77,170.19,128153.0
2020-08-07 13:20:00,170.18,170.35,169.82,170.13,160626.0,170.18,170.35,169.82,170.13,160626.0
2020-08-07 13:25:00,170.14,170.48,170.05,170.45,119443.0,170.14,170.48,170.05,170.45,119443.0
2020-08-07 13:30:00,170.43,170.58,170.3,170.35,136288.0,170.43,170.58,170.3,170.35,136288.0
2020-08-07 13:35:00,170.36,170.4,170.15,170.2,90962.0,170.36,170.4,170.15,170.2,90962.0
2020-08-07 13:40:00,170.16,170.33,170.0,170.28,82773.0,170.16,170.33,170.0,170.28,82773.0
2020-08-07 13:45:00,170.27,170.33,169.97,170.02,109770.0,170.27,170.33,169.97,170.02,109770.0
2020-08-07 13:50:00,170.02,170.05,169.65,169.76,148991.0,170.02,170.05,169.65,169.76,148991.0
2020-08-07 13:55:00,169.78,169.92,169.57,169.59,110688.0,169.78,169.92,169.57,169.59,110688.0
2020-08-07 14:00:00,169.6,169.85,169.58,169.63,123902.0,169.6,169.85,169.58,169.63,123902.0
2020-08-07 14:05:00,169.66,169.69,168.94,169.06,293996.0,169.66,169.69,168.94,169.06,293996.0
2020-08-07 14:10:00,169.06,169.24,168.7,169.11,274982.0,169.06,169.24,168.7,169.11,274982.0
2020-08-07 14:15:00,169.09,169.29,169.02,169.05,109339.0,169.09,169.29,169.02,169.05,109339.0
2020-08-07 14:20:00,169.06,169.12,168.73,168.95,158999.0,169.06,169.12,168.73,168.95,158999.0
2020-08-07 14:25:00,168.97,169.39,168.76,169.28,113801.0,168.97,169.39,168.76,169.28,113801.0
2020-08-07 14:30:00,169.26,169.53,168.96,169.45,93204.0,169.26,169.53,168.96,169.45,93204.0
2020-08-07 14:35:00,169.43,169.71,169.41,169.61,139511.0,169.43,169.71,169.41,169.61,139511.0
2020-08-07 14:40:00,169.62,169.66,169.11,169.39,123685.0,169.62,169.66,169.11,169.39,123685.0
2020-08-07 14:45:00,169.37,169.67,169.17,169.37,104746.0,169.37,169.67,169.17,169.37,104746.0
2020-08-07 14:50:00,169.35,169.39,169.18,169.23,67908.0,169.35,169.39,169.18,169.23,67908.0
2020-08-07 14:55:00,169.22,169.64,169.17,169.61,84240.0,169.22,169.64,169.17,169.61,84240.0
2020-08-07 15:00:00,169.61,169.75,169.37,169.75,104714.0,169.61,169.75,169.37,169.75,104714.0
2020-08-07 15:05:00,169.78,169.84,169.59,169.7,121500.0,169.78,169.84,169.59,169.7,121500.0
2020-08-07 15:10:00,169.7,169.71,169.02,169.2,147403.0,169.7,169.71,169.02,169.2,147403.0
2020-08-07 15:15:00,169.24,169.56,169.18,169.44,91603.0,169.24,169.56,169.18,169.44,91603.0
2020-08-07 15:20:00,169.48,169.73,169.42,169.55,105528.0,169.48,169.73,169.42,169.55,105528.0
2020-08-07 15:25:00,169.58,169.74,169.46,169.54,101687.0,169.58,169.74,169.46,169.54,101687.0
2020-08-07 15:30:00,169.55,169.7,169.36,169.49,155143.0,169.55,169.7,169.36,169.49,155143.0
2020-08-07 15:35:00,169.46,169.75,169.3,169.71,166329.0,169.46,169.75,169.3,169.71,166329.0
2020-08-07 15:40:00,169.7,170.13,169.64,170.03,213433.0,169.7,170.13,169.64,170.03,213433.0
2020-08-07 15:45:00,170.03,170.35,169.93,170.27,257895.0,170.03,170.35,169.93,170.27,257895.0
2020-08-07 15:50:00,170.27,170.34,169.95,170.15,198544.0,170.27,170.34,169.95,170.15,198544.0
2020-08-07 15:55:00,170.14,170.33,169.95,170.1,292917.0,170.14,170.33,169.95,170.1,292917.0
2020-08-10 09:30:00,171.36,174.07,171.3,174.04,652410.0,171.36,174.07,171.3,174.04,652410.0
2020-08-10 09:35:00,174.04,174.1,172.79,173.23,406228.0,174.04,174.1,172.79,173.23,406228.0
2020-08-10 09:40:00,173.28,174.93,173.22,174.62,641885.0,173.28,174.93,173.22,174.62,641885.0
2020-08-10 09:45:00,174.59,174.99,174.06,174.52,436139.0,174.59,174.99,174.06,174.52,436139.0
2020-08-10 09:50:00,174.52,176.31,174.41,175.82,907187.0,174.52,176.31,174.41,175.82,907187.0
2020-08-10 09:55:00,175.81,177.59,175.8,177.07,963340.0,175.81,177.59,175.8,177.07,963340.0
2020-08-10 10:00:00,177.05,177.59,176.58,177.18,784720.0,177.05,177.59,176.58,177.18,784720.0
2020-08-10 10:05:00,177.17,177.45,176.32,176.57,536573.0,177.17,177.45,176.32,176.57,536573.0
2020-08-10 10:10:00,176.58,177.8,176.5,177.05,792896.0,176.58,177.8,176.5,177.05,792896.0
2020-08-10 10:15:00,177.05,177.5,176.76,177.05,499563.0,177.05,177.5,176.76,177.05,499563.0
2020-08-10 10:20:00,177.06,177.08,175.88,176.25,562480.0,177.06,177.08,175.88,176.25,562480.0
2020-08-10 10:25:00,176.25,177.24,176.21,177.03,473484.0,176.25,177.24,176.21,177.03,473484.0
2020-08-10 10:30:00,177.02,177.45,176.51,176.65,554812.0,177.02,177.45,176.51,176.65,554812.0
2020-08-10 10:35:00,176.66,177.92,176.65,177.9,599624.0,176.66,177.92,176.65,177.9,599624.0
2020-08-10 10:40:00,177.89,178.92,177.72,178.75,797634.0,177.89,178.92,177.72,178.75,797634.0
2020-08-10 10:45:00,178.73,179.4,178.26,178.43,828092.0,178.73,179.4,178.26,178.43,828092.0
2020-08-10 10:50:00,178.44,178.44,177.18,177.53,603214.0,178.44,178.44,177.18,177.53,603214.0
2020-08-10 10:55:00,177.56,178.0,176.15,176.18,619477.0,177.56,178.0,176.15,176.18,619477.0
2020-08-10 11:00:00,176.15,176.9,176.05,176.34,546187.0,176.15,176.9,176.05,176.34,546187.0
2020-08-10 11:05:00,176.3,176.54,175.69,176.35,488420.0,176.3,176.54,175.69,176.35,488420.0
2020-08-10 11:10:00,176.35,176.58,175.7,176.11,304251.0,176.35,176.58,175.7,176.11,304251.0
2020-08-10 11:15:00,176.1,176.51,175.99,176.33,427973.0,176.1,176.51,175.99,176.33,427973.0
2020-08-10 11:20:00,176.33,176.5,175.97,176.34,385411.0,176.33,176.5,175.97,176.34,385411.0
2020-08-10 11:25:00,176.32,177.0,176.02,176.77,537708.0,176.32,177.0,176.02,176.77,537708.0
2020-08-10 11:30:00,176.77,177.33,176.69,177.05,675730.0,176.77,177.33,176.69,177.05,675730.0
2020-08-10 11:35:00,177.03,177.14,176.72,176.88,276510.0,177.03,177.14,176.72,176.88,276510.0
2020-08-10 11:40:00,176.91,178.0,176.91,177.86,530509.0,176.91,178.0,176.91,177.86,530509.0
2020-08-10 11:45:00,177.87,178.23,177.57,178.09,430274.0,177.87,178.23,177.57,178.09,430274.0
2020-08-10 11:50:00,178.11,178.19,177.46,178.12,394997.0,178.11,178.19,177.46,178.12,394997.0
2020-08-10 11:55:00,178.11,178.77,178.0,178.53,456297.0,178.11,178.77,178.0,178.53,456297.0
2020-08-10 12:00:00,178.53,178.59,177.83,177.86,347304.0,178.53,178.59,177.83,177.86,347304.0
2020-08-10 12:05:00,177.84,178.4,177.84,177.85,358341.0,177.84,178.4,177.84,177.85,358341.0
2020-08-10 12:10:00,177.89,178.19,177.39,178.1,361829.0,177.89,178.19,177.39,178.1,361829.0
2020-08-10 12:15:00,178.1,178.13,177.76,177.78,216298.0,178.1,178.13,177.76,177.78,216298.0
2020-08-10 12:20:00,177.81,178.52,177.8,178.14,337982.0,177.81,178.52,177.8,178.14,337982.0
2020-08-10 12:25:00,178.12,178.25,177.81,178.1,245955.0,178.12,178.25,177.81,178.1,245955.0
2020-08-10 12:30:00,178.11,178.11,177.65,177.78,167799.0,178.11,178.11,177.65,177.78,167799.0
2020-08-10 12:35:00,177.82,177.86,177.55,177.7,133922.0,177.82,177.86,177.55,177.7,133922.0
2020-08-10 12:40:00,177.69,178.03,177.45,177.94,264793.0,177.69,178.03,177.45,177.94,264793.0
2020-08-10 12:45:00,177.95,177.99,177.69,177.76,137122.0,177.95,177.99,177.69,177.76,137122.0
2020-08-10 12:50:00,177.73,177.78,177.51,177.53,167568.0,177.73,177.78,177.51,177.53,167568.0
2020-08-10 12:55:00,177.56,178.2,177.5,178.07,314314.0,177.56,178.2,177.5,178.07,314314.0
2020-08-10 13:00:00,178.08,178.23,177.95,178.0,298294.0,178.08,178.23,177.95,178.0,298294.0
2020-08-10 13:05:00,178.01,178.23,177.82,177.87,169225.0,178.01,178.23,177.82,177.87,169225.0
2020-08-10 13:10:00,177.87,177.96,176.91,177.03,237720.0,177.87,177.96,176.91,177.03,237720.0
2020-08-10 13:15:00,177.0,177.32,176.94,177.18,180953.0,177.0,177.32,176.94,177.18,180953.0
2020-08-10 13:20:00,177.18,177.36,177.01,177.12,142225.0,177.18,177.36,177.01,177.12,142225.0
2020-08-10 13:25:00,177.12,177.14,176.7,176.9,217465.0,177.12,177.14,176.7,176.9,217465.0
2020-08-10 13:30:00,176.89,177.0,176.71,176.74,122056.0,176.89,177.0,176.71,176.74,122056.0
2020-08-10 13:35:00,176.75,177.1,176.61,176.84,248219.0,176.75,177.1,176.61,176.84,248219.0
2020-08-10 13:40:00,176.82,176.95,176.53,176.7,191824.0,176.82,176.95,176.53,176.7,191824.0
2020-08-10 13:45:00,176.71,176.71,176.2,176.47,248991.0,176.71,176.71,176.2,176.47,248991.0
2020-08-10 13:50:00,176.46,176.89,176.32,176.81,313274.0,176.46,176.89,176.32,176.81,313274.0
2020-08-10 13:55:00,176.82,177.17,176.78,177.09,244876.0,176.82,177.17,176.78,177.09,244876.0
2020-08-10 14:00:00,177.1,177.56,177.08,177.12,242765.0,177.1,177.56,177.08,177.12,242765.0
2020-08-10 14:05:00,177.17,177.48,176.94,177.38,163479.0,177.17,177.48,176.94,177.38,163479.0
2020-08-10 14:10:00,177.39,177.93,177.35,177.73,231699.0,177.39,177.93,177.35,177.73,231699.0
2020-08-10 14:15:00,177.71,177.85,177.51,177.65,180166.0,177.71,177.85,177.51,177.65,180166.0
2020-08-10 14:20:00,177.64,178.03,177.61,177.93,292707.0,177.64,178.03,177.61,177.93,292707.0
2020-08-10 14:25:00,177.89,178.0,177.7,177.85,143975.0,177.89,178.0,177.7,177.85,143975.0
2020-08-10 14:30:00,177.83,178.49,177.83,178.29,450159.0,177.83,178.49,177.83,178.29,450159.0
2020-08-10 14:35:00,178.28,178.44,178.2,178.38,197153.0,178.28,178.44,178.2,178.38,197153.0
2020-08-10 14:40:00,178.4,178.6,178.16,178.54,280217.0,178.4,178.6,178.16,178.54,280217.0
2020-08-10 14:45:00,178.52,179.11,178.4,179.0,454084.0,178.52,179.11,178.4,179.0,454084.0
2020-08-10 14:50:00,179.03,179.4,178.87,179.2,515872.0,179.03,179.4,178.87,179.2,515872.0
2020-08-10 14:55:00,179.19,179.79,178.93,179.4,677049.0,179.19,179.79,178.93,179.4,677049.0
2020-08-10 15:00:00,179.37,179.71,178.91,179.25,481168.0,179.37,179.71,178.91,179.25,481168.0
2020-08-10 15:05:00,179.25,179.26,178.7,178.96,351057.0,179.25,179.26,178.7,178.96,351057.0
2020-08-10 15:10:00,179.05,179.53,179.03,179.35,270443.0,179.05,179.53,179.03,179.35,270443.0
2020-08-10 15:15:00,179.36,179.73,178.82,179.11,452981.0,179.36,179.73,178.82,179.11,452981.0
2020-08-10 15:20:00,179.11,179.58,178.92,179.45,348267.0,179.11,179.58,178.92,179.45,348267.0
2020-08-10 15:25:00,179.45,179.57,179.27,179.42,255689.0,179.45,179.57,179.27,179.42,255689.0
2020-08-10 15:30:00,179.4,179.4,178.7,178.94,419290.0,179.4,179.4,178.7,178.94,419290.0
2020-08-10 15:35:00,178.98,178.99,178.54,178.83,298637.0,178.98,178.99,178.54,178.83,298637.0
2020-08-10 15:40:00,178.82,178.99,178.52,178.74,299685.0,178.82,178.99,178.52,178.74,299685.0
2020-08-10 15:45:00,178.76,179.19,178.76,179.13,327128.0,178.76,179.19,178.76,179.13,327128.0
2020-08-10 15:50:00,179.08,179.33,179.01,179.32,418321.0,179.08,179.33,179.01,179.32,418321.0
2020-08-10 15:55:00,179.34,179.47,179.12,179.4,430409.0,179.34,179.47,179.12,179.4,430409.0
2020-08-11 09:30:00,184.91,188.04,183.47,187.18,2236278.0,184.91,188.04,183.47,187.18,2236278.0
2020-08-11 09:35:00,187.13,189.01,186.95,188.12,1770082.0,187.13,189.01,186.95,188.12,1770082.0
2020-08-11 09:40:00,188.13,189.35,187.32,188.15,1485647.0,188.13,189.35,187.32,188.15,1485647.0
2020-08-11 09:45:00,188.1,189.77,187.75,189.15,1486272.0,188.1,189.77,187.75,189.15,1486272.0
2020-08-11 09:50:00,189.16,189.59,187.55,187.72,1179248.0,189.16,189.59,187.55,187.72,1179248.0
2020-08-11 09:55:00,187.65,188.3,186.37,187.5,1500573.0,187.65,188.3,186.37,187.5,1500573.0
2020-08-11 10:00:00,187.47,187.49,185.73,186.28,1101167.0,187.47,187.49,185.73,186.28,1101167.0
2020-08-11 10:05:00,186.28,186.79,185.9,185.99,942491.0,186.28,186.79,185.9,185.99,942491.0
2020-08-11 10:10:00,186.03,188.08,186.02,187.79,1185845.0,186.03,188.08,186.02,187.79,1185845.0
2020-08-11 10:15:00,187.76,189.0,187.76,188.54,1026162.0,187.76,189.0,187.76,188.54,1026162.0
2020-08-11 10:20:00,188.56,188.69,187.34,187.96,947959.0,188.56,188.69,187.34,187.96,947959.0
2020-08-11 10:25:00,187.98,188.82,187.98,188.32,636441.0,187.98,188.82,187.98,188.32,636441.0
2020-08-11 10:30:00,188.29,189.33,188.25,188.86,924882.0,188.29,189.33,188.25,188.86,924882.0
2020-08-11 10:35:00,188.85,188.87,187.13,187.39,861962.0,188.85,188.87,187.13,187.39,861962.0
2020-08-11 10:40:00,187.35,188.38,187.21,187.82,599274.0,187.35,188.38,187.21,187.82,599274.0
2020-08-11 10:45:00,187.82,188.99,187.65,188.25,782562.0,187.82,188.99,187.65,188.25,782562.0
2020-08-11 10:50:00,188.25,189.0,188.06,188.46,687547.0,188.25,189.0,188.06,188.46,687547.0
2020-08-11 10:55:00,188.5,189.66,188.43,189.65,811969.0,188.5,189.66,188.43,189.65,811969.0
2020-08-11 11:00:00,189.62,189.97,188.21,188.36,1249757.0,189.62,189.97,188.21,188.36,1249757.0
2020-08-11 11:05:00,188.37,188.44,186.72,187.1,1203001.0,188.37,188.44,186.72,187.1,1203001.0
2020-08-11 11:10:00,187.13,187.38,185.58,185.97,1281429.0,187.13,187.38,185.58,185.97,1281429.0
2020-08-11 11:15:00,185.97,186.68,185.1,186.58,1139564.0,185.97,186.68,185.1,186.58,1139564.0
2020-08-11 11:20:00,186.59,186.83,185.5,185.93,807860.0,186.59,186.83,185.5,185.93,807860.0
2020-08-11 11:25:00,185.96,186.19,184.62,184.78,1097422.0,185.96,186.19,184.62,184.78,1097422.0
2020-08-11 11:30:00,184.76,185.38,183.63,184.29,1176699.0,184.76,185.38,183.63,184.29,1176699.0
2020-08-11 11:35:00,184.32,185.4,184.2,185.34,789544.0,184.32,185.4,184.2,185.34,789544.0
2020-08-11 11:40:00,185.31,185.85,185.18,185.46,889591.0,185.31,185.85,185.18,185.46,889591.0
2020-08-11 11:45:00,185.44,185.67,184.91,185.4,601778.0,185.44,185.67,184.91,185.4,601778.0
2020-08-11 11:50:00,185.39,186.08,184.72,185.97,497592.0,185.39,186.08,184.72,185.97,497592.0
2020-08-11 11:55:00,185.96,186.6,185.83,186.22,715752.0,185.96,186.6,185.83,186.22,715752.0
2020-08-11 12:00:00,186.23,186.4,185.57,185.96,523801.0,186.23,186.4,185.57,185.96,523801.0
2020-08-11 12:05:00,185.96,186.37,185.84,186.13,412612.0,185.96,186.37,185.84,186.13,412612.0
2020-08-11 12:10:00,186.13,186.24,185.1,185.22,414179.0,186.13,186.24,185.1,185.22,414179.0
2020-08-11 12:15:00,185.17,185.5,185.03,185.32,476445.0,185.17,185.5,185.03,185.32,476445.0
2020-08-11 12:20:00,185.28,185.84,185.16,185.45,341340.0,185.28,185.84,185.16,185.45,341340.0
2020-08-11 12:25:00,185.43,186.1,185.36,186.08,267281.0,185.43,186.1,185.36,186.08,267281.0
2020-08-11 12:30:00,186.1,186.36,185.8,185.84,327124.0,186.1,186.36,185.8,185.84,327124.0
2020-08-11 12:35:00,185.85,185.96,185.5,185.58,213450.0,185.85,185.96,185.5,185.58,213450.0
2020-08-11 12:40:00,185.55,185.71,185.24,185.48,180748.0,185.55,185.71,185.24,185.48,180748.0
2020-08-11 12:45:00,185.48,185.87,185.4,185.43,157904.0,185.48,185.87,185.4,185.43,157904.0
2020-08-11 12:50:00,185.4,185.42,184.85,185.01,250156.0,185.4,185.42,184.85,185.01,250156.0
2020-08-11 12:55:00,184.97,185.25,184.48,185.19,310031.0,184.97,185.25,184.48,185.19,310031.0
2020-08-11 13:00:00,185.18,185.67,184.84,185.5,280869.0,185.18,185.67,184.84,185.5,280869.0
2020-08-11 13:05:00,185.5,185.79,185.2,185.62,183946.0,185.5,185.79,185.2,185.62,183946.0
2020-08-11 13:10:00,185.57,185.64,184.76,184.77,223977.0,185.57,185.64,184.76,184.77,223977.0
2020-08-11 13:15:00,184.76,185.28,184.56,185.19,415005.0,184.76,185.28,184.56,185.19,415005.0
2020-08-11 13:20:00,185.19,185.4,184.85,185.02,209964.0,185.19,185.4,184.85,185.02,209964.0
2020-08-11 13:25:00,185.01,185.29,184.64,184.66,288600.0,185.01,185.29,184.64,184.66,288600.0
2020-08-11 13:30:00,184.63,185.08,184.51,184.86,280451.0,184.63,185.08,184.51,184.86,280451.0
2020-08-11 13:35:00,184.87,185.44,184.74,185.4,223055.0,184.87,185.44,184.74,185.4,223055.0
2020-08-11 13:40:00,185.4,186.76,185.33,186.49,651468.0,185.4,186.76,185.33,186.49,651468.0
2020-08-11 13:45:00,186.46,186.84,186.16,186.36,482894.0,186.46,186.84,186.16,186.36,482894.0
2020-08-11 13:50:00,186.34,187.18,186.08,186.67,653799.0,186.34,187.18,186.08,186.67,653799.0
2020-08-11 13:55:00,186.65,187.13,186.27,187.05,443693.0,186.65,187.13,186.27,187.05,443693.0
2020-08-11 14:00:00,187.05,187.42,186.74,187.32,583933.0,187.05,187.42,186.74,187.32,583933.0
2020-08-11 14:05:00,187.31,187.35,186.06,186.15,540057.0,187.31,187.35,186.06,186.15,540057.0
2020-08-11 14:10:00,186.15,186.79,185.85,186.58,495958.0,186.15,186.79,185.85,186.58,495958.0
2020-08-11 14:15:00,186.57,186.65,186.01,186.38,282983.0,186.57,186.65,186.01,186.38,282983.0
2020-08-11 14:20:00,186.37,186.43,185.71,185.72,318914.0,186.37,186.43,185.71,185.72,318914.0
2020-08-11 14:25:00,185.72,186.23,185.6,185.85,323152.0,185.72,186.23,185.6,185.85,323152.0
2020-08-11 14:30:00,185.86,186.45,185.85,186.21,318836.0,185.86,186.45,185.85,186.21,318836.0
2020-08-11 14:35:00,186.2,186.2,185.24,185.48,401474.0,186.2,186.2,185.24,185.48,401474.0
2020-08-11 14:40:00,185.48,185.78,185.18,185.68,390043.0,185.48,185.78,185.18,185.68,390043.0
2020-08-11 14:45:00,185.68,185.94,185.5,185.69,211224.0,185.68,185.94,185.5,185.69,211224.0
2020-08-11 14:50:00,185.65,185.99,185.41,185.97,283903.0,185.65,185.99,185.41,185.97,283903.0
2020-08-11 14:55:00,185.97,186.2,185.78,186.0,297736.0,185.97,186.2,185.78,186.0,297736.0
2020-08-11 15:00:00,186.03,186.07,185.06,185.09,357878.0,186.03,186.07,185.06,185.09,357878.0
2020-08-11 15:05:00,185.11,185.2,183.89,184.08,579096.0,185.11,185.2,183.89,184.08,579096.0
2020-08-11 15:10:00,184.06,184.32,183.64,183.69,624813.0,184.06,184.32,183.64,183.69,624813.0
2020-08-11 15:15:00,183.65,183.84,181.53,181.97,874349.0,183.65,183.84,181.53,181.97,874349.0
2020-08-11 15:20:00,181.92,182.88,181.46,181.6,758010.0,181.92,182.88,181.46,181.6,758010.0
2020-08-11 15:25:00,181.61,183.09,181.59,182.93,666110.0,181.61,183.09,181.59,182.93,666110.0
2020-08-11 15:30:00,182.92,183.21,181.89,182.02,543063.0,182.92,183.21,181.89,182.02,543063.0
2020-08-11 15:35:00,182.02,182.67,181.49,182.05,527150.0,182.02,182.67,181.49,182.05,527150.0
2020-08-11 15:40:00,182.07,182.22,180.83,181.04,649857.0,182.07,182.22,180.83,181.04,649857.0
2020-08-11 15:45:00,181.03,181.34,179.76,179.77,674893.0,181.03,181.34,179.76,179.77,674893.0
2020-08-11 15:50:00,179.8,180.33,179.53,179.8,635393.0,179.8,180.33,179.53,179.8,635393.0
2020-08-11 15:55:00,179.78,180.65,179.76,180.1,756908.0,179.78,180.65,179.76,180.1,756908.0
2020-08-12 09:30:00,184.03,184.15,181.17,181.39,726096.0,184.03,184.15,181.17,181.39,726096.0
2020-08-12 09:35:00,181.41,182.08,179.82,180.5,998851.0,181.41,182.08,179.82,180.5,998851.0
2020-08-12 09:40:00,180.38,180.49,178.73,179.05,986708.0,180.38,180.49,178.73,179.05,986708.0
2020-08-12 09:45:00,179.13,179.5,176.93,177.45,1261804.0,179.13,179.5,176.93,177.45,1261804.0
2020-08-12 09:50:00,177.45,177.74,176.15,176.96,1201319.0,177.45,177.74,176.15,176.96,1201319.0
2020-08-12 09:55:00,176.94,178.29,176.62,178.0,1101531.0,176.94,178.29,176.62,178.0,1101531.0
2020-08-12 10:00:00,178.05,178.2,177.25,177.94,638280.0,178.05,178.2,177.25,177.94,638280.0
2020-08-12 10:05:00,177.9,178.5,177.2,177.52,727521.0,177.9,178.5,177.2,177.52,727521.0
2020-08-12 10:10:00,177.55,178.3,176.88,178.17,686610.0,177.55,178.3,176.88,178.17,686610.0
2020-08-12 10:15:00,178.21,178.67,177.6,178.63,547535.0,178.21,178.67,177.6,178.63,547535.0
2020-08-12 10:20:00,178.65,179.3,178.42,178.75,840842.0,178.65,179.3,178.42,178.75,840842.0
2020-08-12 10:25:00,178.8,179.11,177.75,178.16,725992.0,178.8,179.11,177.75,178.16,725992.0
2020-08-12 10:30:00,178.16,178.69,177.65,177.75,668080.0,178.16,178.69,177.65,177.75,668080.0
2020-08-12 10:35:00,177.74,178.1,177.62,177.83,488083.0,177.74,178.1,177.62,177.83,488083.0
2020-08-12 10:40:00,177.84,179.07,177.52,178.86,600759.0,177.84,179.07,177.52,178.86,600759.0
2020-08-12 10:45:00,178.82,179.22,178.3,179.0,608098.0,178.82,179.22,178.3,179.0,608098.0
2020-08-12 10:50:00,179.01,179.23,178.16,178.57,438484.0,179.01,179.23,178.16,178.57,438484.0
2020-08-12 10:55:00,178.59,178.75,177.82,177.86,426372.0,178.59,178.75,177.82,177.86,426372.0
2020-08-12 11:00:00,177.82,179.1,177.8,178.8,493368.0,177.82,179.1,177.8,178.8,493368.0
2020-08-12 11:05:00,178.8,179.0,178.06,178.2,364784.0,178.8,179.0,178.06,178.2,364784.0
2020-08-12 11:10:00,178.18,178.49,177.2,177.23,555409.0,178.18,178.49,177.2,177.23,555409.0
2020-08-12 11:15:00,177.23,177.47,176.65,177.25,573408.0,177.23,177.47,176.65,177.25,573408.0
2020-08-12 11:20:00,177.25,177.47,176.93,177.29,315708.0,177.25,177.47,176.93,177.29,315708.0
2020-08-12 11:25:00,177.28,177.75,177.15,177.7,377265.0,177.28,177.75,177.15,177.7,377265.0
2020-08-12 11:30:00,177.69,177.92,177.45,177.45,322097.0,177.69,177.92,177.45,177.45,322097.0
2020-08-12 11:35:00,177.46,177.6,176.75,177.06,331922.0,177.46,177.6,176.75,177.06,331922.0
2020-08-12 11:40:00,177.05,177.15,176.72,176.74,243614.0,177.05,177.15,176.72,176.74,243614.0
2020-08-12 11:45:00,176.72,177.19,176.17,176.21,366701.0,176.72,177.19,176.17,176.21,366701.0
2020-08-12 11:50:00,176.22,176.6,175.88,176.06,474491.0,176.22,176.6,175.88,176.06,474491.0
2020-08-12 11:55:00,176.06,176.1,175.75,175.93,319716.0,176.06,176.1,175.75,175.93,319716.0
2020-08-12 12:00:00,175.93,176.16,175.5,175.65,457085.0,175.93,176.16,175.5,175.65,457085.0
2020-08-12 12:05:00,175.61,175.99,175.37,175.59,434881.0,175.61,175.99,175.37,175.59,434881.0
2020-08-12 12:10:00,175.58,175.59,174.91,175.56,513867.0,175.58,175.59,174.91,175.56,513867.0
2020-08-12 12:15:00,175.58,176.23,175.43,175.78,583598.0,175.58,176.23,175.43,175.78,583598.0
2020-08-12 12:20:00,175.75,175.85,175.23,175.54,492853.0,175.75,175.85,175.23,175.54,492853.0
2020-08-12 12:25:00,175.55,176.07,175.43,175.77,331412.0,175.55,176.07,175.43,175.77,331412.0
2020-08-12 12:30:00,175.74,176.29,175.65,176.19,306306.0,175.74,176.29,175.65,176.19,306306.0
2020-08-12 12:35:00,176.22,176.43,175.98,176.43,200679.0,176.22,176.43,175.98,176.43,200679.0
2020-08-12 12:40:00,176.44,176.52,176.01,176.22,294995.0,176.44,176.52,176.01,176.22,294995.0
2020-08-12 12:45:00,176.22,176.34,175.36,175.53,361869.0,176.22,176.34,175.36,175.53,361869.0
2020-08-12 12:50:00,175.52,175.57,174.61,174.65,463747.0,175.52,175.57,174.61,174.65,463747.0
2020-08-12 12:55:00,174.67,174.86,174.0,174.15,668461.0,174.67,174.86,174.0,174.15,668461.0
2020-08-12 13:00:00,174.16,174.56,174.05,174.38,426083.0,174.16,174.56,174.05,174.38,426083.0
2020-08-12 13:05:00,174.38,174.39,173.72,173.94,419550.0,174.38,174.39,173.72,173.94,419550.0
2020-08-12 13:10:00,173.97,174.14,173.69,173.88,329301.0,173.97,174.14,173.69,173.88,329301.0
2020-08-12 13:15:00,173.93,174.3,173.65,174.16,343041.0,173.93,174.3,173.65,174.16,343041.0
2020-08-12 13:20:00,174.17,174.35,173.65,173.92,331054.0,174.17,174.35,173.65,173.92,331054.0
2020-08-12 13:25:00,173.95,174.17,173.82,174.09,279786.0,173.95,174.17,173.82,174.09,279786.0
2020-08-12 13:30:00,174.08,174.63,173.95,173.97,397799.0,174.08,174.63,173.95,173.97,397799.0
2020-08-12 13:35:00,174.01,174.15,173.76,173.81,299842.0,174.01,174.15,173.76,173.81,299842.0
2020-08-12 13:40:00,173.81,174.1,173.69,173.84,253388.0,173.81,174.1,173.69,173.84,253388.0
2020-08-12 13:45:00,173.84,173.85,173.22,173.24,351236.0,173.84,173.85,173.22,173.24,351236.0
2020-08-12 13:50:00,173.24,174.18,173.19,174.13,425912.0,173.24,174.18,173.19,174.13,425912.0
2020-08-12 13:55:00,174.13,174.46,174.02,174.24,291815.0,174.13,174.46,174.02,174.24,291815.0
2020-08-12 14:00:00,174.22,174.55,173.91,174.51,345762.0,174.22,174.55,173.91,174.51,345762.0
2020-08-12 14:05:00,174.5,174.6,174.1,174.39,215808.0,174.5,174.6,174.1,174.39,215808.0
2020-08-12 14:10:00,174.37,174.41,173.96,174.38,220190.0,174.37,174.41,173.96,174.38,220190.0
2020-08-12 14:15:00,174.36,174.67,174.21,174.52,257117.0,174.36,174.67,174.21,174.52,257117.0
2020-08-12 14:20:00,174.52,174.89,174.11,174.18,305939.0,174.52,174.89,174.11,174.18,305939.0
2020-08-12 14:25:00,174.15,175.22,174.14,175.12,414905.0,174.15,175.22,174.14,175.12,414905.0
2020-08-12 14:30:00,175.13,175.6,175.08,175.57,461048.0,175.13,175.6,175.08,175.57,461048.0
2020-08-12 14:35:00,175.56,175.9,175.33,175.44,498317.0,175.56,175.9,175.33,175.44,498317.0
2020-08-12 14:40:00,175.43,175.7,175.2,175.27,337718.0,175.43,175.7,175.2,175.27,337718.0
2020-08-12 14:45:00,175.27,176.45,175.23,175.98,608750.0,175.27,176.45,175.23,175.98,608750.0
2020-08-12 14:50:00,176.0,176.25,175.8,175.9,580998.0,176.0,176.25,175.8,175.9,580998.0
2020-08-12 14:55:00,175.87,176.15,175.53,175.9,297101.0,175.87,176.15,175.53,175.9,297101.0
2020-08-12 15:00:00,175.9,176.13,175.65,175.73,214029.0,175.9,176.13,175.65,175.73,214029.0
2020-08-12 15:05:00,175.74,176.37,175.74,176.25,332016.0,175.74,176.37,175.74,176.25,332016.0
2020-08-12 15:10:00,176.26,176.44,176.04,176.18,272924.0,176.26,176.44,176.04,176.18,272924.0
2020-08-12 15:15:00,176.16,176.49,175.95,176.1,261384.0,176.16,176.49,175.95,176.1,261384.0
2020-08-12 15:20:00,176.09,176.48,176.05,176.36,192332.0,176.09,176.48,176.05,176.36,192332.0
2020-08-12 15:25:00,176.36,176.99,176.36,176.84,368980.0,176.36,176.99,176.36,176.84,368980.0
2020-08-12 15:30:00,176.86,176.9,176.14,176.44,369819.0,176.86,176.9,176.14,176.44,369819.0
2020-08-12 15:35:00,176.42,176.43,175.71,175.84,288140.0,176.42,176.43,175.71,175.84,288140.0
2020-08-12 15:40:00,175.84,175.92,175.53,175.85,225108.0,175.84,175.92,175.53,175.85,225108.0
2020-08-12 15:45:00,175.87,175.9,175.62,175.68,214473.0,175.87,175.9,175.62,175.68,214473.0
2020-08-12 15:50:00,175.69,175.8,175.6,175.68,252131.0,175.69,175.8,175.6,175.68,252131.0
2020-08-12 15:55:00,175.68,175.9,175.41,175.47,345191.0,175.68,175.9,175.41,175.47,345191.0
2020-08-13 09:30:00,173.88,175.25,172.43,174.66,806827.0,173.88,175.25,172.43,174.66,806827.0
2020-08-13 09:35:00,174.76,175.55,174.41,174.6,391985.0,174.76,175.55,174.41,174.6,391985.0
2020-08-13 09:40:00,174.59,176.57,174.32,176.37,621990.0,174.59,176.57,174.32,176.37,621990.0
2020-08-13 09:45:00,176.31,177.47,176.02,177.4,716988.0,176.31,177.47,176.02,177.4,716988.0
2020-08-13 09:50:00,177.43,178.9,177.3,178.26,1018008.0,177.43,178.9,177.3,178.26,1018008.0
2020-08-13 09:55:00,178.25,178.62,177.17,177.65,803282.0,178.25,178.62,177.17,177.65,803282.0
2020-08-13 10:00:00,177.61,179.47,177.51,179.01,765616.0,177.61,179.47,177.51,179.01,765616.0
2020-08-13 10:05:00,179.04,179.06,177.87,177.91,539770.0,179.04,179.06,177.87,177.91,539770.0
2020-08-13 10:10:00,177.91,178.55,177.52,177.89,566575.0,177.91,178.55,177.52,177.89,566575.0
2020-08-13 10:15:00,177.86,179.0,177.4,178.59,581736.0,177.86,179.0,177.4,178.59,581736.0
2020-08-13 10:20:00,178.61,178.7,177.02,177.48,499615.0,178.61,178.7,177.02,177.48,499615.0
2020-08-13 10:25:00,177.46,178.26,177.25,177.61,524163.0,177.46,178.26,177.25,177.61,524163.0
2020-08-13 10:30:00,177.61,178.02,177.27,177.45,397199.0,177.61,178.02,177.27,177.45,397199.0
2020-08-13 10:35:00,177.44,177.49,176.19,176.3,393853.0,177.44,177.49,176.19,176.3,393853.0
2020-08-13 10:40:00,176.27,177.08,176.19,177.0,378685.0,176.27,177.08,176.19,177.0,378685.0
2020-08-13 10:45:00,177.05,177.85,176.7,176.8,403611.0,177.05,177.85,176.7,176.8,403611.0
2020-08-13 10:50:00,176.8,177.6,176.72,177.49,395064.0,176.8,177.6,176.72,177.49,395064.0
2020-08-13 10:55:00,177.47,177.54,177.15,177.24,155595.0,177.47,177.54,177.15,177.24,155595.0
2020-08-13 11:00:00,177.2,177.2,175.96,176.14,336852.0,177.2,177.2,175.96,176.14,336852.0
2020-08-13 11:05:00,176.14,176.25,175.67,175.84,336850.0,176.14,176.25,175.67,175.84,336850.0
2020-08-13 11:10:00,175.84,176.37,175.57,176.34,275391.0,175.84,176.37,175.57,176.34,275391.0
2020-08-13 11:15:00,176.34,176.44,175.4,175.6,285200.0,176.34,176.44,175.4,175.6,285200.0
2020-08-13 11:20:00,175.69,175.84,175.12,175.3,277222.0,175.69,175.84,175.12,175.3,277222.0
2020-08-13 11:25:00,175.29,176.08,175.29,175.86,241304.0,175.29,176.08,175.29,175.86,241304.0
2020-08-13 11:30:00,175.84,175.89,175.16,175.29,273130.0,175.84,175.89,175.16,175.29,273130.0
2020-08-13 11:35:00,175.32,175.78,175.3,175.72,147215.0,175.32,175.78,175.3,175.72,147215.0
2020-08-13 11:40:00,175.7,176.3,175.7,175.91,231315.0,175.7,176.3,175.7,175.91,231315.0
2020-08-13 11:45:00,175.91,176.06,175.71,175.78,121422.0,175.91,176.06,175.71,175.78,121422.0
2020-08-13 11:50:00,175.81,176.49,175.81,176.42,137139.0,175.81,176.49,175.81,176.42,137139.0
2020-08-13 11:55:00,176.42,176.6,176.18,176.18,145007.0,176.42,176.6,176.18,176.18,145007.0
2020-08-13 12:00:00,176.17,176.24,175.8,176.18,128343.0,176.17,176.24,175.8,176.18,128343.0
2020-08-13 12:05:00,176.18,176.47,175.89,176.43,201236.0,176.18,176.47,175.89,176.43,201236.0
2020-08-13 12:10:00,176.44,176.48,175.6,175.64,199141.0,176.44,176.48,175.6,175.64,199141.0
2020-08-13 12:15:00,175.6,176.02,175.35,175.35,195475.0,175.6,176.02,175.35,175.35,195475.0
2020-08-13 12:20:00,175.36,176.01,175.31,175.94,144437.0,175.36,176.01,175.31,175.94,144437.0
2020-08-13 12:25:00,175.97,176.0,175.51,175.86,131175.0,175.97,176.0,175.51,175.86,131175.0
2020-08-13 12:30:00,175.83,175.99,175.43,175.45,86758.0,175.83,175.99,175.43,175.45,86758.0
2020-08-13 12:35:00,175.42,175.71,175.35,175.47,96238.0,175.42,175.71,175.35,175.47,96238.0
2020-08-13 12:40:00,175.51,175.67,175.28,175.63,111172.0,175.51,175.67,175.28,175.63,111172.0
2020-08-13 12:45:00,175.63,175.88,175.47,175.75,130381.0,175.63,175.88,175.47,175.75,130381.0
2020-08-13 12:50:00,175.76,175.86,175.54,175.56,75294.0,175.76,175.86,175.54,175.56,75294.0
2020-08-13 12:55:00,175.61,175.77,175.51,175.62,46253.0,175.61,175.77,175.51,175.62,46253.0
2020-08-13 13:00:00,175.64,176.2,175.63,175.85,181356.0,175.64,176.2,175.63,175.85,181356.0
2020-08-13 13:05:00,175.83,176.14,175.71,175.71,173712.0,175.83,176.14,175.71,175.71,173712.0
2020-08-13 13:10:00,175.7,175.79,175.45,175.6,145813.0,175.7,175.79,175.45,175.6,145813.0
2020-08-13 13:15:00,175.59,175.65,175.24,175.51,183938.0,175.59,175.65,175.24,175.51,183938.0
2020-08-13 13:20:00,175.51,175.59,175.05,175.09,164774.0,175.51,175.59,175.05,175.09,164774.0
2020-08-13 13:25:00,175.07,175.3,175.02,175.09,117712.0,175.07,175.3,175.02,175.09,117712.0
2020-08-13 13:30:00,175.1,175.35,174.3,174.5,278603.0,175.1,175.35,174.3,174.5,278603.0
2020-08-13 13:35:00,174.49,174.79,174.35,174.78,101905.0,174.49,174.79,174.35,174.78,101905.0
2020-08-13 13:40:00,174.77,174.8,174.4,174.51,109197.0,174.77,174.8,174.4,174.51,109197.0
2020-08-13 13:45:00,174.51,174.89,174.51,174.83,108351.0,174.51,174.89,174.51,174.83,108351.0
2020-08-13 13:50:00,174.83,174.83,174.16,174.26,121179.0,174.83,174.83,174.16,174.26,121179.0
2020-08-13 13:55:00,174.28,174.54,174.25,174.48,93029.0,174.28,174.54,174.25,174.48,93029.0
2020-08-13 14:00:00,174.5,174.75,174.46,174.7,111857.0,174.5,174.75,174.46,174.7,111857.0
2020-08-13 14:05:00,174.68,174.97,174.5,174.57,128280.0,174.68,174.97,174.5,174.57,128280.0
2020-08-13 14:10:00,174.58,174.67,174.35,174.49,81687.0,174.58,174.67,174.35,174.49,81687.0
2020-08-13 14:15:00,174.49,174.64,174.25,174.31,95028.0,174.49,174.64,174.25,174.31,95028.0
2020-08-13 14:20:00,174.33,174.39,173.47,173.97,282299.0,174.33,174.39,173.47,173.97,282299.0
2020-08-13 14:25:00,173.94,174.27,173.91,174.14,133454.0,173.94,174.27,173.91,174.14,133454.0
2020-08-13 14:30:00,174.13,174.14,173.8,173.8,80140.0,174.13,174.14,173.8,173.8,80140.0
2020-08-13 14:35:00,173.8,173.98,173.52,173.9,165748.0,173.8,173.98,173.52,173.9,165748.0
2020-08-13 14:40:00,173.91,174.55,173.91,174.4,211107.0,173.91,174.55,173.91,174.4,211107.0
2020-08-13 14:45:00,174.46,174.95,174.44,174.53,222183.0,174.46,174.95,174.44,174.53,222183.0
2020-08-13 14:50:00,174.52,174.57,173.97,174.4,168574.0,174.52,174.57,173.97,174.4,168574.0
2020-08-13 14:55:00,174.43,174.53,174.02,174.3,104015.0,174.43,174.53,174.02,174.3,104015.0
2020-08-13 15:00:00,174.29,174.73,174.23,174.42,146577.0,174.29,174.73,174.23,174.42,146577.0
2020-08-13 15:05:00,174.42,174.99,174.26,174.67,201824.0,174.42,174.99,174.26,174.67,201824.0
2020-08-13 15:10:00,174.67,174.89,174.48,174.84,127894.0,174.67,174.89,174.48,174.84,127894.0
2020-08-13 15:15:00,174.88,175.35,174.83,175.17,209222.0,174.88,175.35,174.83,175.17,209222.0
2020-08-13 15:20:00,175.16,175.3,174.93,175.15,168678.0,175.16,175.3,174.93,175.15,168678.0
2020-08-13 15:25:00,175.13,175.13,174.81,175.08,165456.0,175.13,175.13,174.81,175.08,165456.0
2020-08-13 15:30:00,175.1,175.22,175.02,175.15,119108.0,175.1,175.22,175.02,175.15,119108.0
2020-08-13 15:35:00,175.12,175.2,174.61,174.73,211832.0,175.12,175.2,174.61,174.73,211832.0
2020-08-13 15:40:00,174.73,174.97,174.67,174.84,97320.0,174.73,174.97,174.67,174.84,97320.0
2020-08-13 15:45:00,174.84,174.84,174.3,174.39,158265.0,174.84,174.84,174.3,174.39,158265.0
2020-08-13 15:50:00,174.46,174.97,174.37,174.92,202627.0,174.46,174.97,174.37,174.92,202627.0
2020-08-13 15:55:00,174.94,174.94,174.55,174.78,219464.0,174.94,174.94,174.55,174.78,219464.0
2020-08-14 09:30:00,173.07,175.1,172.35,174.68,748579.0,173.07,175.1,172.35,174.68,748579.0
2020-08-14 09:35:00,174.74,174.94,173.22,173.56,617831.0,174.74,174.94,173.22,173.56,617831.0
2020-08-14 09:40:00,173.64,173.89,173.13,173.77,402573.0,173.64,173.89,173.13,173.77,402573.0
2020-08-14 09:45:00,173.7,174.35,173.62,174.15,446723.0,173.7,174.35,173.62,174.15,446723.0
2020-08-14 09:50:00,174.16,174.81,174.11,174.76,495876.0,174.16,174.81,174.11,174.76,495876.0
2020-08-14 09:55:00,174.75,174.79,174.19,174.37,280865.0,174.75,174.79,174.19,174.37,280865.0
2020-08-14 10:00:00,174.4,174.53,173.9,174.15,352863.0,174.4,174.53,173.9,174.15,352863.0
2020-08-14 10:05:00,174.12,174.71,173.72,174.33,417786.0,174.12,174.71,173.72,174.33,417786.0
2020-08-14 10:10:00,174.25,174.45,173.83,173.95,220166.0,174.25,174.45,173.83,173.95,220166.0
2020-08-14 10:15:00,173.99,176.8,173.84,176.01,887878.0,173.99,176.8,173.84,176.01,887878.0
2020-08-14 10:20:00,176.08,177.44,175.84,177.02,957079.0,176.08,177.44,175.84,177.02,957079.0
2020-08-14 10:25:00,177.1,177.99,176.67,177.71,846698.0,177.1,177.99,176.67,177.71,846698.0
2020-08-14 10:30:00,177.71,177.91,177.01,177.56,551261.0,177.71,177.91,177.01,177.56,551261.0
2020-08-14 10:35:00,177.53,177.81,176.63,176.72,643950.0,177.53,177.81,176.63,176.72,643950.0
2020-08-14 10:40:00,176.7,176.92,176.12,176.21,400908.0,176.7,176.92,176.12,176.21,400908.0
2020-08-14 10:45:00,176.2,177.32,176.18,177.11,490203.0,176.2,177.32,176.18,177.11,490203.0
2020-08-14 10:50:00,177.11,177.64,176.83,177.38,441900.0,177.11,177.64,176.83,177.38,441900.0
2020-08-14 10:55:00,177.39,177.7,177.13,177.37,373193.0,177.39,177.7,177.13,177.37,373193.0
2020-08-14 11:00:00,177.39,177.48,176.53,176.62,433837.0,177.39,177.48,176.53,176.62,433837.0
2020-08-14 11:05:00,176.62,176.82,176.31,176.36,287449.0,176.62,176.82,176.31,176.36,287449.0
2020-08-14 11:10:00,176.36,176.87,176.16,176.44,264016.0,176.36,176.87,176.16,176.44,264016.0
2020-08-14 11:15:00,176.47,177.39,176.25,177.23,357021.0,176.47,177.39,176.25,177.23,357021.0
2020-08-14 11:20:00,177.24,177.4,176.6,176.66,340259.0,177.24,177.4,176.6,176.66,340259.0
2020-08-14 11:25:00,176.68,177.2,176.6,176.96,309163.0,176.68,177.2,176.6,176.96,309163.0
2020-08-14 11:30:00,176.97,177.67,176.97,177.5,347483.0,176.97,177.67,176.97,177.5,347483.0
2020-08-14 11:35:00,177.46,177.47,176.92,177.34,259826.0,177.46,177.47,176.92,177.34,259826.0
2020-08-14 11:40:00,177.3,177.94,177.2,177.75,378933.0,177.3,177.94,177.2,177.75,378933.0
2020-08-14 11:45:00,177.72,178.47,177.64,178.22,704102.0,177.72,178.47,177.64,178.22,704102.0
2020-08-14 11:50:00,178.19,178.67,177.82,177.89,520605.0,178.19,178.67,177.82,177.89,520605.0
2020-08-14 11:55:00,177.92,178.45,177.75,178.36,346605.0,177.92,178.45,177.75,178.36,346605.0
2020-08-14 12:00:00,178.38,178.75,178.05,178.3,472453.0,178.38,178.75,178.05,178.3,472453.0
2020-08-14 12:05:00,178.26,178.29,177.8,178.1,383272.0,178.26,178.29,177.8,178.1,383272.0
2020-08-14 12:10:00,178.1,178.92,177.78,178.82,430689.0,178.1,178.92,177.78,178.82,430689.0
2020-08-14 12:15:00,178.81,179.36,178.6,179.16,601989.0,178.81,179.36,178.6,179.16,601989.0
2020-08-14 12:20:00,179.14,179.26,178.7,178.89,338658.0,179.14,179.26,178.7,178.89,338658.0
2020-08-14 12:25:00,178.86,178.96,178.52,178.62,247960.0,178.86,178.96,178.52,178.62,247960.0
2020-08-14 12:30:00,178.59,178.62,178.02,178.17,309950.0,178.59,178.62,178.02,178.17,309950.0
2020-08-14 12:35:00,178.18,178.42,177.7,177.78,277003.0,178.18,178.42,177.7,177.78,277003.0
2020-08-14 12:40:00,177.78,177.91,176.96,177.18,418988.0,177.78,177.91,176.96,177.18,418988.0
2020-08-14 12:45:00,177.18,177.5,177.09,177.45,334987.0,177.18,177.5,177.09,177.45,334987.0
2020-08-14 12:50:00,177.45,177.73,177.06,177.26,280463.0,177.45,177.73,177.06,177.26,280463.0
2020-08-14 12:55:00,177.27,177.55,177.0,177.5,215695.0,177.27,177.55,177.0,177.5,215695.0
2020-08-14 13:00:00,177.48,178.0,177.05,177.71,370519.0,177.48,178.0,177.05,177.71,370519.0
2020-08-14 13:05:00,177.75,177.85,177.27,177.52,230755.0,177.75,177.85,177.27,177.52,230755.0
2020-08-14 13:10:00,177.55,177.89,177.45,177.62,209117.0,177.55,177.89,177.45,177.62,209117.0
2020-08-14 13:15:00,177.61,178.04,177.5,177.59,266506.0,177.61,178.04,177.5,177.59,266506.0
2020-08-14 13:20:00,177.59,177.98,177.43,177.84,227459.0,177.59,177.98,177.43,177.84,227459.0
2020-08-14 13:25:00,177.84,178.39,177.68,178.13,293072.0,177.84,178.39,177.68,178.13,293072.0
2020-08-14 13:30:00,178.12,178.56,178.05,178.49,303396.0,178.12,178.56,178.05,178.49,303396.0
2020-08-14 13:35:00,178.48,178.87,178.26,178.59,321245.0,178.48,178.87,178.26,178.59,321245.0
2020-08-14 13:40:00,178.6,178.91,178.53,178.61,275955.0,178.6,178.91,178.53,178.61,275955.0
2020-08-14 13:45:00,178.61,178.64,178.15,178.26,300551.0,178.61,178.64,178.15,178.26,300551.0
2020-08-14 13:50:00,178.23,179.47,178.17,179.25,460712.0,178.23,179.47,178.17,179.25,460712.0
2020-08-14 13:55:00,179.26,179.37,178.7,178.85,485527.0,179.26,179.37,178.7,178.85,485527.0
2020-08-14 14:00:00,178.84,179.19,178.77,178.93,324348.0,178.84,179.19,178.77,178.93,324348.0
2020-08-14 14:05:00,178.93,179.02,178.42,178.67,390973.0,178.93,179.02,178.42,178.67,390973.0
2020-08-14 14:10:00,178.72,178.95,178.4,178.92,313055.0,178.72,178.95,178.4,178.92,313055.0
2020-08-14 14:15:00,178.93,179.11,178.74,178.95,281596.0,178.93,179.11,178.74,178.95,281596.0
2020-08-14 14:20:00,178.94,179.27,178.78,179.18,283085.0,178.94,179.27,178.78,179.18,283085.0
2020-08-14 14:25:00,179.15,179.15,178.21,178.38,305412.0,179.15,179.15,178.21,178.38,305412.0
2020-08-14 14:30:00,178.4,178.54,178.11,178.45,298065.0,178.4,178.54,178.11,178.45,298065.0
2020-08-14 14:35:00,178.45,178.78,178.18,178.23,263633.0,178.45,178.78,178.18,178.23,263633.0
2020-08-14 14:40:00,178.2,178.33,178.03,178.18,237454.0,178.2,178.33,178.03,178.18,237454.0
2020-08-14 14:45:00,178.19,178.37,177.81,177.97,375254.0,178.19,178.37,177.81,177.97,375254.0
2020-08-14 14:50:00,177.95,178.24,177.85,178.06,290931.0,177.95,178.24,177.85,178.06,290931.0
2020-08-14 14:55:00,178.07,178.15,177.61,177.81,318529.0,178.07,178.15,177.61,177.81,318529.0
2020-08-14 15:00:00,177.77,177.85,177.4,177.66,398301.0,177.77,177.85,177.4,177.66,398301.0
2020-08-14 15:05:00,177.65,177.9,177.52,177.61,329204.0,177.65,177.9,177.52,177.61,329204.0
2020-08-14 15:10:00,177.57,177.58,177.13,177.4,355882.0,177.57,177.58,177.13,177.4,355882.0
2020-08-14 15:15:00,177.35,177.85,177.29,177.57,314767.0,177.35,177.85,177.29,177.57,314767.0
2020-08-14 15:20:00,177.58,177.82,177.15,177.35,269432.0,177.58,177.82,177.15,177.35,269432.0
2020-08-14 15:25:00,177.38,177.75,177.2,177.52,263197.0,177.38,177.75,177.2,177.52,263197.0
2020-08-14 15:30:00,177.53,178.0,177.5,177.73,262679.0,177.53,178.0,177.5,177.73,262679.0
2020-08-14 15:35:00,177.76,177.78,177.5,177.56,179578.0,177.76,177.78,177.5,177.56,179578.0
2020-08-14 15:40:00,177.57,177.74,177.33,177.61,254016.0,177.57,177.74,177.33,177.61,254016.0
2020-08-14 15:45:00,177.59,177.65,177.41,177.48,175983.0,177.59,177.65,177.41,177.48,175983.0
2020-08-14 15:50:00,177.45,177.95,177.37,177.78,286309.0,177.45,177.95,177.37,177.78,286309.0
2020-08-14 15:55:00,177.74,178.09,177.7,178.08,358322.0,177.74,178.09,177.7,178.08,358322.0
2020-08-17 09:30:00,178.24,178.29,175.47,175.94,570741.0,178.24,178.29,175.47,175.94,570741.0
2020-08-17 09:35:00,175.96,176.07,174.8,175.31,443607.0,175.96,176.07,174.8,175.31,443607.0
2020-08-17 09:40:00,175.25,175.36,174.33,174.63,348057.0,175.25,175.36,174.33,174.63,348057.0
2020-08-17 09:45:00,174.64,175.06,174.25,174.88,377380.0,174.64,175.06,174.25,174.88,377380.0
2020-08-17 09:50:00,174.84,175.15,173.91,174.12,541091.0,174.84,175.15,173.91,174.12,541091.0
2020-08-17 09:55:00,174.12,174.2,173.23,173.63,512078.0,174.12,174.2,173.23,173.63,512078.0
2020-08-17 10:00:00,173.63,173.66,172.18,172.81,613568.0,173.63,173.66,172.18,172.81,613568.0
2020-08-17 10:05:00,172.76,173.2,171.84,172.81,615782.0,172.76,173.2,171.84,172.81,615782.0
2020-08-17 10:10:00,172.85,173.02,172.4,172.74,327205.0,172.85,173.02,172.4,172.74,327205.0
2020-08-17 10:15:00,172.74,173.2,172.45,172.64,304441.0,172.74,173.2,172.45,172.64,304441.0
2020-08-17 10:20:00,172.65,173.37,172.47,173.24,358087.0,172.65,173.37,172.47,173.24,358087.0
2020-08-17 10:25:00,173.22,173.32,172.4,172.58,454285.0,173.22,173.32,172.4,172.58,454285.0
2020-08-17 10:30:00,172.56,173.2,172.52,173.11,266727.0,172.56,173.2,172.52,173.11,266727.0
2020-08-17 10:35:00,173.09,173.13,172.44,172.52,261985.0,173.09,173.13,172.44,172.52,261985.0
2020-08-17 10:40:00,172.53,172.62,172.0,172.4,370049.0,172.53,172.62,172.0,172.4,370049.0
2020-08-17 10:45:00,172.41,172.68,172.18,172.35,259322.0,172.41,172.68,172.18,172.35,259322.0
2020-08-17 10:50:00,172.36,172.45,172.12,172.22,279608.0,172.36,172.45,172.12,172.22,279608.0
2020-08-17 10:55:00,172.21,172.36,172.02,172.16,328574.0,172.21,172.36,172.02,172.16,328574.0
2020-08-17 11:00:00,172.16,172.18,171.66,171.83,427348.0,172.16,172.18,171.66,171.83,427348.0
2020-08-17 11:05:00,171.84,171.99,171.4,171.92,521519.0,171.84,171.99,171.4,171.92,521519.0
2020-08-17 11:10:00,171.91,172.19,171.73,172.09,361431.0,171.91,172.19,171.73,172.09,361431.0
2020-08-17 11:15:00,172.11,172.17,171.54,171.67,243741.0,172.11,172.17,171.54,171.67,243741.0
2020-08-17 11:20:00,171.64,172.01,171.63,171.81,235945.0,171.64,172.01,171.63,171.81,235945.0
2020-08-17 11:25:00,171.83,172.18,171.73,171.82,328488.0,171.83,172.18,171.73,171.82,328488.0
2020-08-17 11:30:00,171.82,171.86,171.44,171.72,225278.0,171.82,171.86,171.44,171.72,225278.0
2020-08-17 11:35:00,171.7,172.07,171.68,171.89,249469.0,171.7,172.07,171.68,171.89,249469.0
2020-08-17 11:40:00,171.89,172.11,171.51,171.58,330203.0,171.89,172.11,171.51,171.58,330203.0
2020-08-17 11:45:00,171.58,171.82,171.48,171.7,222963.0,171.58,171.82,171.48,171.7,222963.0
2020-08-17 11:50:00,171.69,172.01,171.59,171.99,81577.0,171.69,172.01,171.59,171.99,81577.0
2020-08-17 11:55:00,172.0,172.38,171.98,172.28,191087.0,172.0,172.38,171.98,172.28,191087.0
2020-08-17 12:00:00,172.29,172.79,172.22,172.79,294653.0,172.29,172.79,172.22,172.79,294653.0
2020-08-17 12:05:00,172.79,172.8,172.42,172.78,260603.0,172.79,172.8,172.42,172.78,260603.0
2020-08-17 12:10:00,172.77,172.79,172.4,172.58,189669.0,172.77,172.79,172.4,172.58,189669.0
2020-08-17 12:15:00,172.59,172.65,172.18,172.27,214708.0,172.59,172.65,172.18,172.27,214708.0
2020-08-17 12:20:00,172.26,172.56,172.25,172.38,167581.0,172.26,172.56,172.25,172.38,167581.0
2020-08-17 12:25:00,172.41,172.8,172.37,172.78,151713.0,172.41,172.8,172.37,172.78,151713.0
2020-08-17 12:30:00,172.78,172.8,172.5,172.73,143682.0,172.78,172.8,172.5,172.73,143682.0
2020-08-17 12:35:00,172.72,172.8,172.51,172.51,112425.0,172.72,172.8,172.51,172.51,112425.0
2020-08-17 12:40:00,172.53,172.53,172.1,172.34,206700.0,172.53,172.53,172.1,172.34,206700.0
2020-08-17 12:45:00,172.32,172.45,172.14,172.36,128633.0,172.32,172.45,172.14,172.36,128633.0
2020-08-17 12:50:00,172.31,172.62,172.28,172.62,96959.0,172.31,172.62,172.28,172.62,96959.0
2020-08-17 12:55:00,172.61,172.98,172.57,172.72,278174.0,172.61,172.98,172.57,172.72,278174.0
2020-08-17 13:00:00,172.7,172.77,172.27,172.4,113511.0,172.7,172.77,172.27,172.4,113511.0
2020-08-17 13:05:00,172.41,172.46,172.22,172.4,87511.0,172.41,172.46,172.22,172.4,87511.0
2020-08-17 13:10:00,172.39,172.6,172.25,172.49,83991.0,172.39,172.6,172.25,172.49,83991.0
2020-08-17 13:15:00,172.46,172.71,172.41,172.71,76858.0,172.46,172.71,172.41,172.71,76858.0
2020-08-17 13:20:00,172.71,172.79,172.56,172.76,99471.0,172.71,172.79,172.56,172.76,99471.0
2020-08-17 13:25:00,172.77,172.77,172.36,172.37,95916.0,172.77,172.77,172.36,172.37,95916.0
2020-08-17 13:30:00,172.39,172.56,172.27,172.55,131000.0,172.39,172.56,172.27,172.55,131000.0
2020-08-17 13:35:00,172.55,172.63,172.25,172.32,79893.0,172.55,172.63,172.25,172.32,79893.0
2020-08-17 13:40:00,172.32,172.6,172.31,172.54,115718.0,172.32,172.6,172.31,172.54,115718.0
2020-08-17 13:45:00,172.57,172.69,172.41,172.66,113333.0,172.57,172.69,172.41,172.66,113333.0
2020-08-17 13:50:00,172.68,172.98,172.66,172.97,166979.0,172.68,172.98,172.66,172.97,166979.0
2020-08-17 13:55:00,172.97,173.55,172.94,173.39,339899.0,172.97,173.55,172.94,173.39,339899.0
2020-08-17 14:00:00,173.39,173.56,173.16,173.36,148759.0,173.39,173.56,173.16,173.36,148759.0
2020-08-17 14:05:00,173.36,173.42,173.11,173.28,85032.0,173.36,173.42,173.11,173.28,85032.0
2020-08-17 14:10:00,173.28,173.28,172.96,173.18,106846.0,173.28,173.28,172.96,173.18,106846.0
2020-08-17 14:15:00,173.18,173.54,173.14,173.23,177304.0,173.18,173.54,173.14,173.23,177304.0
2020-08-17 14:20:00,173.17,173.23,173.0,173.15,155087.0,173.17,173.23,173.0,173.15,155087.0
2020-08-17 14:25:00,173.2,173.5,173.06,173.14,198208.0,173.2,173.5,173.06,173.14,198208.0
2020-08-17 14:30:00,173.13,173.26,172.86,172.97,115452.0,173.13,173.26,172.86,172.97,115452.0
2020-08-17 14:35:00,172.95,172.98,172.76,172.95,121354.0,172.95,172.98,172.76,172.95,121354.0
2020-08-17 14:40:00,172.93,173.27,172.8,172.83,259661.0,172.93,173.27,172.8,172.83,259661.0
2020-08-17 14:45:00,172.84,172.86,172.4,172.49,203580.0,172.84,172.86,172.4,172.49,203580.0
2020-08-17 14:50:00,172.47,172.62,172.39,172.4,105272.0,172.47,172.62,172.39,172.4,105272.0
2020-08-17 14:55:00,172.38,172.59,172.2,172.26,182430.0,172.38,172.59,172.2,172.26,182430.0
2020-08-17 15:00:00,172.25,172.38,171.99,172.16,179317.0,172.25,172.38,171.99,172.16,179317.0
2020-08-17 15:05:00,172.14,172.31,172.07,172.09,113875.0,172.14,172.31,172.07,172.09,113875.0
2020-08-17 15:10:00,172.09,172.44,172.07,172.25,133980.0,172.09,172.44,172.07,172.25,133980.0
2020-08-17 15:15:00,172.22,172.25,172.0,172.11,110230.0,172.22,172.25,172.0,172.11,110230.0
2020-08-17 15:20:00,172.09,172.15,171.8,171.83,157844.0,172.09,172.15,171.8,171.83,157844.0
2020-08-17 15:25:00,171.83,171.93,171.64,171.64,198147.0,171.83,171.93,171.64,171.64,198147.0
2020-08-17 15:30:00,171.64,172.03,171.64,171.95,149055.0,171.64,172.03,171.64,171.95,149055.0
2020-08-17 15:35:00,172.0,172.2,171.89,172.16,127766.0,172.0,172.2,171.89,172.16,127766.0
2020-08-17 15:40:00,172.15,172.45,172.14,172.22,176984.0,172.15,172.45,172.14,172.22,176984.0
2020-08-17 15:45:00,172.21,172.31,172.05,172.06,115163.0,172.21,172.31,172.05,172.06,115163.0
2020-08-17 15:50:00,172.07,172.3,171.96,172.28,217092.0,172.07,172.3,171.96,172.28,217092.0
2020-08-17 15:55:00,172.28,172.29,171.96,172.04,320840.0,172.28,172.29,171.96,172.04,320840.0
2020-08-18 09:30:00,172.01,172.02,170.29,170.34,538662.0,172.01,172.02,170.29,170.34,538662.0
2020-08-18 09:35:00,170.29,171.46,170.25,170.6,477902.0,170.29,171.46,170.25,170.6,477902.0
2020-08-18 09:40:00,170.68,173.07,170.5,172.71,445043.0,170.68,173.07,170.5,172.71,445043.0
2020-08-18 09:45:00,172.76,173.24,172.25,172.38,434272.0,172.76,173.24,172.25,172.38,434272.0
2020-08-18 09:50:00,172.32,172.61,171.41,171.7,248261.0,172.32,172.61,171.41,171.7,248261.0
2020-08-18 09:55:00,171.74,171.99,171.11,171.83,265960.0,171.74,171.99,171.11,171.83,265960.0
2020-08-18 10:00:00,171.79,172.68,171.71,172.36,376182.0,171.79,172.68,171.71,172.36,376182.0
2020-08-18 10:05:00,172.37,172.37,171.26,171.32,214784.0,172.37,172.37,171.26,171.32,214784.0
2020-08-18 10:10:00,171.36,171.41,170.44,171.11,375255.0,171.36,171.41,170.44,171.11,375255.0
2020-08-18 10:15:00,171.1,171.43,170.54,171.43,269325.0,171.1,171.43,170.54,171.43,269325.0
2020-08-18 10:20:00,171.41,171.46,170.78,170.93,206254.0,171.41,171.46,170.78,170.93,206254.0
2020-08-18 10:25:00,170.93,171.48,170.83,170.94,231501.0,170.93,171.48,170.83,170.94,231501.0
2020-08-18 10:30:00,170.89,171.02,170.6,170.98,252561.0,170.89,171.02,170.6,170.98,252561.0
2020-08-18 10:35:00,171.0,171.04,170.6,170.96,253751.0,171.0,171.04,170.6,170.96,253751.0
2020-08-18 10:40:00,170.97,171.06,170.65,170.71,193163.0,170.97,171.06,170.65,170.71,193163.0
2020-08-18 10:45:00,170.7,170.84,170.46,170.72,186770.0,170.7,170.84,170.46,170.72,186770.0
2020-08-18 10:50:00,170.68,170.75,170.03,170.12,296757.0,170.68,170.75,170.03,170.12,296757.0
2020-08-18 10:55:00,170.14,170.41,170.06,170.27,202692.0,170.14,170.41,170.06,170.27,202692.0
2020-08-18 11:00:00,170.28,170.44,170.1,170.15,89512.0,170.28,170.44,170.1,170.15,89512.0
2020-08-18 11:05:00,170.18,170.25,169.8,169.98,310892.0,170.18,170.25,169.8,169.98,310892.0
2020-08-18 11:10:00,169.99,170.03,169.44,169.47,258628.0,169.99,170.03,169.44,169.47,258628.0
2020-08-18 11:15:00,169.44,169.79,169.17,169.75,283187.0,169.44,169.79,169.17,169.75,283187.0
2020-08-18 11:20:00,169.71,169.75,169.3,169.51,237964.0,169.71,169.75,169.3,169.51,237964.0
2020-08-18 11:25:00,169.51,170.05,169.51,169.93,237885.0,169.51,170.05,169.51,169.93,237885.0
2020-08-18 11:30:00,169.91,170.08,169.7,169.97,148462.0,169.91,170.08,169.7,169.97,148462.0
2020-08-18 11:35:00,169.95,170.0,169.56,169.67,130319.0,169.95,170.0,169.56,169.67,130319.0
2020-08-18 11:40:00,169.69,170.17,169.67,170.16,199612.0,169.69,170.17,169.67,170.16,199612.0
2020-08-18 11:45:00,170.16,170.44,170.07,170.24,350475.0,170.16,170.44,170.07,170.24,350475.0
2020-08-18 11:50:00,170.24,170.7,170.14,170.62,192238.0,170.24,170.7,170.14,170.62,192238.0
2020-08-18 11:55:00,170.64,170.66,170.41,170.48,118519.0,170.64,170.66,170.41,170.48,118519.0
2020-08-18 12:00:00,170.5,170.67,170.25,170.34,180700.0,170.5,170.67,170.25,170.34,180700.0
2020-08-18 12:05:00,170.31,170.32,169.85,169.85,192641.0,170.31,170.32,169.85,169.85,192641.0
2020-08-18 12:10:00,169.85,169.92,169.56,169.64,253111.0,169.85,169.92,169.56,169.64,253111.0
2020-08-18 12:15:00,169.64,169.64,169.21,169.29,194193.0,169.64,169.64,169.21,169.29,194193.0
2020-08-18 12:20:00,169.3,169.45,169.03,169.34,308725.0,169.3,169.45,169.03,169.34,308725.0
2020-08-18 12:25:00,169.33,169.7,169.25,169.62,239983.0,169.33,169.7,169.25,169.62,239983.0
2020-08-18 12:30:00,169.63,169.63,169.29,169.41,146956.0,169.63,169.63,169.29,169.41,146956.0
2020-08-18 12:35:00,169.43,169.5,169.05,169.33,178577.0,169.43,169.5,169.05,169.33,178577.0
2020-08-18 12:40:00,169.33,169.5,169.2,169.23,180845.0,169.33,169.5,169.2,169.23,180845.0
2020-08-18 12:45:00,169.21,169.29,169.02,169.06,205685.0,169.21,169.29,169.02,169.06,205685.0
2020-08-18 12:50:00,169.07,169.46,169.01,169.39,198210.0,169.07,169.46,169.01,169.39,198210.0
2020-08-18 12:55:00,169.38,169.54,169.2,169.25,133911.0,169.38,169.54,169.2,169.25,133911.0
2020-08-18 13:00:00,169.24,169.44,169.13,169.27,150683.0,169.24,169.44,169.13,169.27,150683.0
2020-08-18 13:05:00,169.26,169.53,169.21,169.53,136045.0,169.26,169.53,169.21,169.53,136045.0
2020-08-18 13:10:00,169.52,170.1,169.5,169.91,215705.0,169.52,170.1,169.5,169.91,215705.0
2020-08-18 13:15:00,169.94,170.05,169.27,169.89,144029.0,169.94,170.05,169.27,169.89,144029.0
2020-08-18 13:20:00,169.87,169.87,169.39,169.77,215493.0,169.87,169.87,169.39,169.77,215493.0
2020-08-18 13:25:00,169.79,170.01,169.78,169.81,87144.0,169.79,170.01,169.78,169.81,87144.0
2020-08-18 13:30:00,169.78,170.27,169.71,170.25,159069.0,169.78,170.27,169.71,170.25,159069.0
2020-08-18 13:35:00,170.25,170.64,170.21,170.64,282011.0,170.25,170.64,170.21,170.64,282011.0
2020-08-18 13:40:00,170.64,170.74,170.24,170.52,362576.0,170.64,170.74,170.24,170.52,362576.0
2020-08-18 13:45:00,170.54,171.15,170.42,171.06,272460.0,170.54,171.15,170.42,171.06,272460.0
2020-08-18 13:50:00,171.06,171.25,170.71,170.87,229191.0,171.06,171.25,170.71,170.87,229191.0
2020-08-18 13:55:00,170.9,170.99,170.44,170.54,219433.0,170.9,170.99,170.44,170.54,219433.0
2020-08-18 14:00:00,170.54,170.7,170.34,170.61,156755.0,170.54,170.7,170.34,170.61,156755.0
2020-08-18 14:05:00,170.61,170.79,170.4,170.76,159801.0,170.61,170.79,170.4,170.76,159801.0
2020-08-18 14:10:00,170.74,171.29,170.74,171.14,312870.0,170.74,171.29,170.74,171.14,312870.0
2020-08-18 14:15:00,171.14,171.21,170.76,170.78,145525.0,171.14,171.21,170.76,170.78,145525.0
2020-08-18 14:20:00,170.78,171.25,170.74,171.09,183836.0,170.78,171.25,170.74,171.09,183836.0
2020-08-18 14:25:00,171.11,171.13,170.52,170.62,240751.0,171.11,171.13,170.52,170.62,240751.0
2020-08-18 14:30:00,170.63,170.76,170.42,170.48,173828.0,170.63,170.76,170.42,170.48,173828.0
2020-08-18 14:35:00,170.49,170.87,170.48,170.87,146466.0,170.49,170.87,170.48,170.87,146466.0
2020-08-18 14:40:00,170.87,171.35,170.87,171.22,307900.0,170.87,171.35,170.87,171.22,307900.0
2020-08-18 14:45:00,171.22,171.5,171.1,171.27,430023.0,171.22,171.5,171.1,171.27,430023.0
2020-08-18 14:50:00,171.27,171.51,171.18,171.25,264364.0,171.27,171.51,171.18,171.25,264364.0
2020-08-18 14:55:00,171.24,171.43,170.94,170.97,259033.0,171.24,171.43,170.94,170.97,259033.0
2020-08-18 15:00:00,170.98,171.1,170.83,170.84,207424.0,170.98,171.1,170.83,170.84,207424.0
2020-08-18 15:05:00,170.85,170.88,170.67,170.81,161072.0,170.85,170.88,170.67,170.81,161072.0
2020-08-18 15:10:00,170.82,170.98,170.69,170.93,130380.0,170.82,170.98,170.69,170.93,130380.0
2020-08-18 15:15:00,170.94,171.03,170.35,170.49,229639.0,170.94,171.03,170.35,170.49,229639.0
2020-08-18 15:20:00,170.51,170.6,170.31,170.4,140623.0,170.51,170.6,170.31,170.4,140623.0
2020-08-18 15:25:00,170.41,170.53,170.31,170.51,115558.0,170.41,170.53,170.31,170.51,115558.0
2020-08-18 15:30:00,170.49,170.49,170.03,170.14,175713.0,170.49,170.49,170.03,170.14,175713.0
2020-08-18 15:35:00,170.12,170.46,170.07,170.3,164391.0,170.12,170.46,170.07,170.3,164391.0
2020-08-18 15:40:00,170.28,170.42,170.16,170.24,111398.0,170.28,170.42,170.16,170.24,111398.0
2020-08-18 15:45:00,170.22,170.31,170.12,170.28,110060.0,170.22,170.31,170.12,170.28,110060.0
2020-08-18 15:50:00,170.26,170.3,170.1,170.25,117855.0,170.26,170.3,170.1,170.25,117855.0
2020-08-18 15:55:00,170.27,170.38,170.07,170.13,246606.0,170.27,170.38,170.07,170.13,246606.0
2020-08-19 09:30:00,170.51,170.91,169.61,170.0,476852.0,170.51,170.91,169.61,170.0,476852.0
2020-08-19 09:35:00,169.91,172.29,169.75,172.16,640640.0,169.91,172.29,169.75,172.16,640640.0
2020-08-19 09:40:00,172.17,172.39,171.28,171.69,705767.0,172.17,172.39,171.28,171.69,705767.0
2020-08-19 09:45:00,171.73,173.15,171.69,172.8,761035.0,171.73,173.15,171.69,172.8,761035.0
2020-08-19 09:50:00,172.84,174.1,172.65,173.77,975646.0,172.84,174.1,172.65,173.77,975646.0
2020-08-19 09:55:00,173.8,173.9,172.81,173.53,721196.0,173.8,173.9,172.81,173.53,721196.0
2020-08-19 10:00:00,173.5,173.66,172.57,172.79,597785.0,173.5,173.66,172.57,172.79,597785.0
2020-08-19 10:05:00,172.75,173.26,172.22,172.49,527505.0,172.75,173.26,172.22,172.49,527505.0
2020-08-19 10:10:00,172.48,172.7,171.92,172.39,494050.0,172.48,172.7,171.92,172.39,494050.0
2020-08-19 10:15:00,172.37,172.57,171.61,171.66,371959.0,172.37,172.57,171.61,171.66,371959.0
2020-08-19 10:20:00,171.67,171.99,171.31,171.85,421244.0,171.67,171.99,171.31,171.85,421244.0
2020-08-19 10:25:00,171.88,172.39,171.78,172.2,394386.0,171.88,172.39,171.78,172.2,394386.0
2020-08-19 10:30:00,172.22,172.22,171.53,171.55,210831.0,172.22,172.22,171.53,171.55,210831.0
2020-08-19 10:35:00,171.56,172.0,171.1,171.16,281582.0,171.56,172.0,171.1,171.16,281582.0
2020-08-19 10:40:00,171.16,171.65,171.16,171.61,216962.0,171.16,171.65,171.16,171.61,216962.0
2020-08-19 10:45:00,171.6,172.0,171.27,171.44,253966.0,171.6,172.0,171.27,171.44,253966.0
2020-08-19 10:50:00,171.44,171.86,171.32,171.69,218300.0,171.44,171.86,171.32,171.69,218300.0
2020-08-19 10:55:00,171.69,171.69,170.94,170.98,284463.0,171.69,171.69,170.94,170.98,284463.0
2020-08-19 11:00:00,170.98,171.0,170.6,170.74,330326.0,170.98,171.0,170.6,170.74,330326.0
2020-08-19 11:05:00,170.74,171.28,170.51,171.1,425139.0,170.74,171.28,170.51,171.1,425139.0
2020-08-19 11:10:00,171.13,171.22,170.7,170.78,343208.0,171.13,171.22,170.7,170.78,343208.0
2020-08-19 11:15:00,170.81,170.89,170.25,170.32,362953.0,170.81,170.89,170.25,170.32,362953.0
2020-08-19 11:20:00,170.32,170.39,170.05,170.16,345973.0,170.32,170.39,170.05,170.16,345973.0
2020-08-19 11:25:00,170.13,170.38,170.05,170.2,339104.0,170.13,170.38,170.05,170.2,339104.0
2020-08-19 11:30:00,170.18,170.44,170.12,170.4,314065.0,170.18,170.44,170.12,170.4,314065.0
2020-08-19 11:35:00,170.43,170.47,170.1,170.1,348475.0,170.43,170.47,170.1,170.1,348475.0
2020-08-19 11:40:00,170.1,170.14,169.76,169.8,415504.0,170.1,170.14,169.76,169.8,415504.0
2020-08-19 11:45:00,169.83,170.09,169.63,169.91,328765.0,169.83,170.09,169.63,169.91,328765.0
2020-08-19 11:50:00,169.91,170.28,169.73,170.1,204428.0,169.91,170.28,169.73,170.1,204428.0
2020-08-19 11:55:00,170.08,170.15,169.7,169.85,210287.0,170.08,170.15,169.7,169.85,210287.0
2020-08-19 12:00:00,169.86,169.95,169.71,169.86,164769.0,169.86,169.95,169.71,169.86,164769.0
2020-08-19 12:05:00,169.88,170.49,169.81,170.43,428679.0,169.88,170.49,169.81,170.43,428679.0
2020-08-19 12:10:00,170.43,170.66,170.2,170.65,380380.0,170.43,170.66,170.2,170.65,380380.0
2020-08-19 12:15:00,170.62,170.81,170.52,170.73,272972.0,170.62,170.81,170.52,170.73,272972.0
2020-08-19 12:20:00,170.73,170.8,170.42,170.55,281486.0,170.73,170.8,170.42,170.55,281486.0
2020-08-19 12:25:00,170.56,170.69,170.44,170.61,149624.0,170.56,170.69,170.44,170.61,149624.0
2020-08-19 12:30:00,170.62,171.03,170.61,170.88,323588.0,170.62,171.03,170.61,170.88,323588.0
2020-08-19 12:35:00,170.86,170.99,170.72,170.87,190101.0,170.86,170.99,170.72,170.87,190101.0
2020-08-19 12:40:00,170.88,170.88,170.36,170.37,214238.0,170.88,170.88,170.36,170.37,214238.0
2020-08-19 12:45:00,170.37,170.44,170.01,170.04,228640.0,170.37,170.44,170.01,170.04,228640.0
2020-08-19 12:50:00,170.04,170.29,170.01,170.17,140081.0,170.04,170.29,170.01,170.17,140081.0
2020-08-19 12:55:00,170.18,170.43,170.1,170.21,116959.0,170.18,170.43,170.1,170.21,116959.0
2020-08-19 13:00:00,170.2,170.32,170.15,170.25,66018.0,170.2,170.32,170.15,170.25,66018.0
2020-08-19 13:05:00,170.28,170.94,170.26,170.85,286360.0,170.28,170.94,170.26,170.85,286360.0
2020-08-19 13:10:00,170.86,171.52,170.84,171.28,404074.0,170.86,171.52,170.84,171.28,404074.0
2020-08-19 13:15:00,171.3,171.37,171.02,171.11,210820.0,171.3,171.37,171.02,171.11,210820.0
2020-08-19 13:20:00,171.13,171.87,171.13,171.81,329399.0,171.13,171.87,171.13,171.81,329399.0
2020-08-19 13:25:00,171.8,171.95,171.42,171.62,215470.0,171.8,171.95,171.42,171.62,215470.0
2020-08-19 13:30:00,171.63,171.68,171.32,171.55,198623.0,171.63,171.68,171.32,171.55,198623.0
2020-08-19 13:35:00,171.56,171.74,170.9,171.0,201740.0,171.56,171.74,170.9,171.0,201740.0
2020-08-19 13:40:00,171.0,171.3,170.99,171.09,146276.0,171.0,171.3,170.99,171.09,146276.0
2020-08-19 13:45:00,171.08,171.48,170.93,171.47,168483.0,171.08,171.48,170.93,171.47,168483.0
2020-08-19 13:50:00,171.45,171.6,171.27,171.35,183040.0,171.45,171.6,171.27,171.35,183040.0
2020-08-19 13:55:00,171.37,171.54,171.13,171.48,106958.0,171.37,171.54,171.13,171.48,106958.0
2020-08-19 14:00:00,171.48,171.77,171.24,171.74,114657.0,171.48,171.77,171.24,171.74,114657.0
2020-08-19 14:05:00,171.75,171.79,171.35,171.6,177004.0,171.75,171.79,171.35,171.6,177004.0
2020-08-19 14:10:00,171.61,171.64,170.65,170.68,186291.0,171.61,171.64,170.65,170.68,186291.0
2020-08-19 14:15:00,170.65,170.79,170.3,170.41,234486.0,170.65,170.79,170.3,170.41,234486.0
2020-08-19 14:20:00,170.41,170.92,170.4,170.51,186909.0,170.41,170.92,170.4,170.51,186909.0
2020-08-19 14:25:00,170.57,170.61,170.18,170.19,223883.0,170.57,170.61,170.18,170.19,223883.0
2020-08-19 14:30:00,170.19,170.34,170.06,170.32,140080.0,170.19,170.34,170.06,170.32,140080.0
2020-08-19 14:35:00,170.32,170.39,170.03,170.33,152549.0,170.32,170.39,170.03,170.33,152549.0
2020-08-19 14:40:00,170.32,170.6,170.26,170.58,119559.0,170.32,170.6,170.26,170.58,119559.0
2020-08-19 14:45:00,170.6,170.81,170.52,170.64,174878.0,170.6,170.81,170.52,170.64,174878.0
2020-08-19 14:50:00,170.65,170.85,170.55,170.78,81462.0,170.65,170.85,170.55,170.78,81462.0
2020-08-19 14:55:00,170.79,171.0,170.66,170.72,131941.0,170.79,171.0,170.66,170.72,131941.0
2020-08-19 15:00:00,170.7,170.96,170.68,170.75,136709.0,170.7,170.96,170.68,170.75,136709.0
2020-08-19 15:05:00,170.74,170.78,170.48,170.68,167790.0,170.74,170.78,170.48,170.68,167790.0
2020-08-19 15:10:00,170.69,170.86,170.48,170.49,132238.0,170.69,170.86,170.48,170.49,132238.0
2020-08-19 15:15:00,170.49,170.6,170.37,170.42,107541.0,170.49,170.6,170.37,170.42,107541.0
2020-08-19 15:20:00,170.44,170.49,170.13,170.17,107011.0,170.44,170.49,170.13,170.17,107011.0
2020-08-19 15:25:00,170.19,170.45,170.07,170.13,165090.0,170.19,170.45,170.07,170.13,165090.0
2020-08-19 15:30:00,170.13,170.2,169.94,170.0,186315.0,170.13,170.2,169.94,170.0,186315.0
2020-08-19 15:35:00,170.01,170.03,169.68,169.8,203058.0,170.01,170.03,169.68,169.8,203058.0
2020-08-19 15:40:00,169.79,169.8,169.31,169.58,279741.0,169.79,169.8,169.31,169.58,279741.0
2020-08-19 15:45:00,169.58,169.63,169.25,169.36,211873.0,169.58,169.63,169.25,169.36,211873.0
2020-08-19 15:50:00,169.33,169.55,169.09,169.52,255389.0,169.33,169.55,169.09,169.52,255389.0
2020-08-19 15:55:00,169.54,169.6,169.27,169.27,341090.0,169.54,169.6,169.27,169.27,341090.0
2020-08-20 09:30:00,168.54,168.79,166.68,167.21,743215.0,168.54,168.79,166.68,167.21,743215.0
2020-08-20 09:35:00,167.17,168.09,166.57,166.81,463587.0,167.17,168.09,166.57,166.81,463587.0
2020-08-20 09:40:00,166.71,167.0,165.86,166.56,707090.0,166.71,167.0,165.86,166.56,707090.0
2020-08-20 09:45:00,166.6,167.5,166.48,166.83,543825.0,166.6,167.5,166.48,166.83,543825.0
2020-08-20 09:50:00,166.91,167.5,166.6,166.99,327442.0,166.91,167.5,166.6,166.99,327442.0
2020-08-20 09:55:00,167.0,167.02,166.02,166.25,468198.0,167.0,167.02,166.02,166.25,468198.0
2020-08-20 10:00:00,166.27,166.93,166.17,166.45,463400.0,166.27,166.93,166.17,166.45,463400.0
2020-08-20 10:05:00,166.48,166.7,166.16,166.3,430444.0,166.48,166.7,166.16,166.3,430444.0
2020-08-20 10:10:00,166.29,167.47,166.25,166.77,617268.0,166.29,167.47,166.25,166.77,617268.0
2020-08-20 10:15:00,166.74,168.06,166.7,167.81,688034.0,166.74,168.06,166.7,167.81,688034.0
2020-08-20 10:20:00,167.83,168.31,167.51,167.73,523183.0,167.83,168.31,167.51,167.73,523183.0
2020-08-20 10:25:00,167.72,168.23,167.18,167.34,431579.0,167.72,168.23,167.18,167.34,431579.0
2020-08-20 10:30:00,167.31,167.58,167.06,167.21,300494.0,167.31,167.58,167.06,167.21,300494.0
2020-08-20 10:35:00,167.22,167.78,167.15,167.25,222218.0,167.22,167.78,167.15,167.25,222218.0
2020-08-20 10:40:00,167.25,167.25,166.75,166.92,245196.0,167.25,167.25,166.75,166.92,245196.0
2020-08-20 10:45:00,166.94,167.35,166.81,167.28,200778.0,166.94,167.35,166.81,167.28,200778.0
2020-08-20 10:50:00,167.29,167.31,166.91,167.07,178105.0,167.29,167.31,166.91,167.07,178105.0
2020-08-20 10:55:00,167.07,167.08,166.6,166.7,201408.0,167.07,167.08,166.6,166.7,201408.0
2020-08-20 11:00:00,166.72,167.08,166.62,167.08,175592.0,166.72,167.08,166.62,167.08,175592.0
2020-08-20 11:05:00,167.08,167.44,167.08,167.31,230131.0,167.08,167.44,167.08,167.31,230131.0
2020-08-20 11:10:00,167.35,167.51,167.15,167.21,140796.0,167.35,167.51,167.15,167.21,140796.0
2020-08-20 11:15:00,167.23,167.62,167.22,167.43,142463.0,167.23,167.62,167.22,167.43,142463.0
2020-08-20 11:20:00,167.37,167.44,166.99,167.29,131311.0,167.37,167.44,166.99,167.29,131311.0
2020-08-20 11:25:00,167.29,167.41,167.05,167.31,123481.0,167.29,167.41,167.05,167.31,123481.0
2020-08-20 11:30:00,167.27,167.92,167.18,167.81,242587.0,167.27,167.92,167.18,167.81,242587.0
2020-08-20 11:35:00,167.81,168.3,167.74,168.22,283345.0,167.81,168.3,167.74,168.22,283345.0
2020-08-20 11:40:00,168.22,168.48,167.82,167.93,267660.0,168.22,168.48,167.82,167.93,267660.0
2020-08-20 11:45:00,167.92,168.1,167.76,168.0,169647.0,167.92,168.1,167.76,168.0,169647.0
2020-08-20 11:50:00,168.02,168.43,167.92,168.27,170837.0,168.02,168.43,167.92,168.27,170837.0
2020-08-20 11:55:00,168.25,168.75,168.17,168.53,238645.0,168.25,168.75,168.17,168.53,238645.0
2020-08-20 12:00:00,168.53,168.75,168.36,168.39,163046.0,168.53,168.75,168.36,168.39,163046.0
2020-08-20 12:05:00,168.38,169.41,168.3,169.31,343722.0,168.38,169.41,168.3,169.31,343722.0
2020-08-20 12:10:00,169.31,169.33,168.88,168.92,241993.0,169.31,169.33,168.88,168.92,241993.0
2020-08-20 12:15:00,168.94,169.26,168.83,168.88,219360.0,168.94,169.26,168.83,168.88,219360.0
2020-08-20 12:20:00,168.88,169.46,168.63,169.4,321244.0,168.88,169.46,168.63,169.4,321244.0
2020-08-20 12:25:00,169.43,169.73,169.4,169.61,284397.0,169.43,169.73,169.4,169.61,284397.0
2020-08-20 12:30:00,169.6,170.07,169.52,170.06,325219.0,169.6,170.07,169.52,170.06,325219.0
2020-08-20 12:35:00,170.02,170.29,169.81,170.15,386115.0,170.02,170.29,169.81,170.15,386115.0
2020-08-20 12:40:00,170.16,170.68,170.15,170.57,386560.0,170.16,170.68,170.15,170.57,386560.0
2020-08-20 12:45:00,170.6,170.67,170.03,170.21,296105.0,170.6,170.67,170.03,170.21,296105.0
2020-08-20 12:50:00,170.22,170.84,170.22,170.51,362422.0,170.22,170.84,170.22,170.51,362422.0
2020-08-20 12:55:00,170.5,170.52,169.77,170.16,311819.0,170.5,170.52,169.77,170.16,311819.0
2020-08-20 13:00:00,170.16,170.22,169.88,170.06,249115.0,170.16,170.22,169.88,170.06,249115.0
2020-08-20 13:05:00,170.06,170.27,169.36,169.37,334469.0,170.06,170.27,169.36,169.37,334469.0
2020-08-20 13:10:00,169.38,169.65,169.29,169.49,198545.0,169.38,169.65,169.29,169.49,198545.0
2020-08-20 13:15:00,169.5,169.68,169.18,169.19,164145.0,169.5,169.68,169.18,169.19,164145.0
2020-08-20 13:20:00,169.17,169.6,169.11,169.53,261866.0,169.17,169.6,169.11,169.53,261866.0
2020-08-20 13:25:00,169.56,170.2,169.52,169.95,268860.0,169.56,170.2,169.52,169.95,268860.0
2020-08-20 13:30:00,169.95,170.5,169.79,170.33,253243.0,169.95,170.5,169.79,170.33,253243.0
2020-08-20 13:35:00,170.31,170.47,170.1,170.38,205485.0,170.31,170.47,170.1,170.38,205485.0
2020-08-20 13:40:00,170.4,170.5,169.59,169.77,261191.0,170.4,170.5,169.59,169.77,261191.0
2020-08-20 13:45:00,169.77,169.79,169.49,169.67,154373.0,169.77,169.79,169.49,169.67,154373.0
2020-08-20 13:50:00,169.69,169.86,169.52,169.6,125731.0,169.69,169.86,169.52,169.6,125731.0
2020-08-20 13:55:00,169.63,169.76,169.38,169.51,141456.0,169.63,169.76,169.38,169.51,141456.0
2020-08-20 14:00:00,169.53,170.12,169.48,169.87,224620.0,169.53,170.12,169.48,169.87,224620.0
2020-08-20 14:05:00,169.89,170.2,169.68,170.13,179761.0,169.89,170.2,169.68,170.13,179761.0
2020-08-20 14:10:00,170.13,170.19,169.78,170.14,183938.0,170.13,170.19,169.78,170.14,183938.0
2020-08-20 14:15:00,170.13,170.22,169.66,169.72,154610.0,170.13,170.22,169.66,169.72,154610.0
2020-08-20 14:20:00,169.74,170.0,169.62,169.71,126026.0,169.74,170.0,169.62,169.71,126026.0
2020-08-20 14:25:00,169.74,170.1,169.61,170.03,130486.0,169.74,170.1,169.61,170.03,130486.0
2020-08-20 14:30:00,170.03,170.39,169.98,170.09,219541.0,170.03,170.39,169.98,170.09,219541.0
2020-08-20 14:35:00,170.09,170.35,170.04,170.19,134646.0,170.09,170.35,170.04,170.19,134646.0
2020-08-20 14:40:00,170.18,170.27,169.86,170.03,89157.0,170.18,170.27,169.86,170.03,89157.0
2020-08-20 14:45:00,170.03,170.12,169.7,169.81,88039.0,170.03,170.12,169.7,169.81,88039.0
2020-08-20 14:50:00,169.8,169.88,169.52,169.8,113576.0,169.8,169.88,169.52,169.8,113576.0
2020-08-20 14:55:00,169.76,169.83,169.48,169.81,107736.0,169.76,169.83,169.48,169.81,107736.0
2020-08-20 15:00:00,169.79,170.13,169.75,170.06,141628.0,169.79,170.13,169.75,170.06,141628.0
2020-08-20 15:05:00,170.05,170.19,169.91,170.09,155233.0,170.05,170.19,169.91,170.09,155233.0
2020-08-20 15:10:00,170.08,170.11,169.82,169.92,119862.0,170.08,170.11,169.82,169.92,119862.0
2020-08-20 15:15:00,169.91,169.93,169.63,169.68,123474.0,169.91,169.93,169.63,169.68,123474.0
2020-08-20 15:20:00,169.67,169.92,169.65,169.8,137881.0,169.67,169.92,169.65,169.8,137881.0
2020-08-20 15:25:00,169.82,169.98,169.69,169.86,103242.0,169.82,169.98,169.69,169.86,103242.0
2020-08-20 15:30:00,169.84,169.99,169.72,169.85,92720.0,169.84,169.99,169.72,169.85,92720.0
2020-08-20 15:35:00,169.86,170.12,169.84,170.04,124649.0,169.86,170.12,169.84,170.04,124649.0
2020-08-20 15:40:00,170.06,170.16,169.99,170.14,119168.0,170.06,170.16,169.99,170.14,119168.0
2020-08-20 15:45:00,170.14,170.2,169.88,169.9,195263.0,170.14,170.2,169.88,169.9,195263.0
2020-08-20 15:50:00,169.88,169.99,169.31,169.45,226410.0,169.88,169.99,169.31,169.45,226410.0
2020-08-20 15:55:00,169.46,169.8,169.37,169.65,291457.0,169.46,169.8,169.37,169.65,291457.0
2020-08-21 09:30:00,168.46,170.09,168.27,169.99,457762.0,168.46,170.09,168.27,169.99,457762.0
2020-08-21 09:35:00,169.95,169.96,168.95,169.31,318468.0,169.95,169.96,168.95,169.31,318468.0
2020-08-21 09:40:00,169.34,169.34,168.12,168.3,465464.0,169.34,169.34,168.12,168.3,465464.0
2020-08-21 09:45:00,168.34,169.4,168.34,169.16,388431.0,168.34,169.4,168.34,169.16,388431.0
2020-08-21 09:50:00,169.15,169.69,168.75,169.65,361195.0,169.15,169.69,168.75,169.65,361195.0
2020-08-21 09:55:00,169.67,169.81,169.14,169.21,308935.0,169.67,169.81,169.14,169.21,308935.0
2020-08-21 10:00:00,169.23,169.35,168.49,168.58,276182.0,169.23,169.35,168.49,168.58,276182.0
2020-08-21 10:05:00,168.62,169.14,168.49,169.12,363107.0,168.62,169.14,168.49,169.12,363107.0
2020-08-21 10:10:00,169.07,169.25,168.5,168.52,248693.0,169.07,169.25,168.5,168.52,248693.0
2020-08-21 10:15:00,168.57,168.78,168.5,168.55,243948.0,168.57,168.78,168.5,168.55,243948.0
2020-08-21 10:20:00,168.56,168.57,168.21,168.29,331136.0,168.56,168.57,168.21,168.29,331136.0
2020-08-21 10:25:00,168.27,168.49,168.04,168.47,286876.0,168.27,168.49,168.04,168.47,286876.0
2020-08-21 10:30:00,168.47,168.53,167.8,168.17,441528.0,168.47,168.53,167.8,168.17,441528.0
2020-08-21 10:35:00,168.17,168.5,167.96,168.43,238167.0,168.17,168.5,167.96,168.43,238167.0
2020-08-21 10:40:00,168.43,168.82,168.36,168.62,276343.0,168.43,168.82,168.36,168.62,276343.0
2020-08-21 10:45:00,168.59,168.71,168.25,168.35,187647.0,168.59,168.71,168.25,168.35,187647.0
2020-08-21 10:50:00,168.38,168.49,168.1,168.19,230176.0,168.38,168.49,168.1,168.19,230176.0
2020-08-21 10:55:00,168.16,168.45,168.1,168.35,268148.0,168.16,168.45,168.1,168.35,268148.0
2020-08-21 11:00:00,168.32,168.68,168.3,168.65,245157.0,168.32,168.68,168.3,168.65,245157.0
2020-08-21 11:05:00,168.65,169.07,168.58,168.88,274804.0,168.65,169.07,168.58,168.88,274804.0
2020-08-21 11:10:00,168.9,169.0,168.72,168.85,186064.0,168.9,169.0,168.72,168.85,186064.0
2020-08-21 11:15:00,168.85,168.96,168.55,168.55,149010.0,168.85,168.96,168.55,168.55,149010.0
2020-08-21 11:20:00,168.58,168.87,168.47,168.79,139220.0,168.58,168.87,168.47,168.79,139220.0
2020-08-21 11:25:00,168.73,168.76,168.49,168.62,184592.0,168.73,168.76,168.49,168.62,184592.0
2020-08-21 11:30:00,168.62,169.32,168.61,169.27,342036.0,168.62,169.32,168.61,169.27,342036.0
2020-08-21 11:35:00,169.28,169.37,169.0,169.2,381816.0,169.28,169.37,169.0,169.2,381816.0
2020-08-21 11:40:00,169.2,169.3,169.03,169.13,143583.0,169.2,169.3,169.03,169.13,143583.0
2020-08-21 11:45:00,169.11,169.5,169.1,169.36,192257.0,169.11,169.5,169.1,169.36,192257.0
2020-08-21 11:50:00,169.34,169.5,169.19,169.26,162256.0,169.34,169.5,169.19,169.26,162256.0
2020-08-21 11:55:00,169.26,169.52,169.11,169.34,172844.0,169.26,169.52,169.11,169.34,172844.0
2020-08-21 12:00:00,169.37,169.42,169.18,169.4,123976.0,169.37,169.42,169.18,169.4,123976.0
2020-08-21 12:05:00,169.42,169.43,169.21,169.25,111737.0,169.42,169.43,169.21,169.25,111737.0
2020-08-21 12:10:00,169.25,169.33,168.87,168.93,234354.0,169.25,169.33,168.87,168.93,234354.0
2020-08-21 12:15:00,168.95,168.96,168.69,168.9,167662.0,168.95,168.96,168.69,168.9,167662.0
2020-08-21 12:20:00,168.88,168.96,168.66,168.75,72165.0,168.88,168.96,168.66,168.75,72165.0
2020-08-21 12:25:00,168.76,168.77,168.5,168.54,66822.0,168.76,168.77,168.5,168.54,66822.0
2020-08-21 12:30:00,168.51,168.73,168.47,168.6,111285.0,168.51,168.73,168.47,168.6,111285.0
2020-08-21 12:35:00,168.63,168.64,168.25,168.35,103653.0,168.63,168.64,168.25,168.35,103653.0
2020-08-21 12:40:00,168.33,168.49,168.24,168.45,151441.0,168.33,168.49,168.24,168.45,151441.0
2020-08-21 12:45:00,168.45,168.79,168.45,168.75,164031.0,168.45,168.79,168.45,168.75,164031.0
2020-08-21 12:50:00,168.74,168.94,168.67,168.77,219999.0,168.74,168.94,168.67,168.77,219999.0
2020-08-21 12:55:00,168.75,168.77,168.33,168.54,207259.0,168.75,168.77,168.33,168.54,207259.0
2020-08-21 13:00:00,168.55,168.65,168.44,168.57,104879.0,168.55,168.65,168.44,168.57,104879.0
2020-08-21 13:05:00,168.58,168.73,168.52,168.53,109087.0,168.58,168.73,168.52,168.53,109087.0
2020-08-21 13:10:00,168.53,168.65,168.46,168.63,65284.0,168.53,168.65,168.46,168.63,65284.0
2020-08-21 13:15:00,168.66,168.73,168.57,168.57,83723.0,168.66,168.73,168.57,168.57,83723.0
2020-08-21 13:20:00,168.58,168.59,168.34,168.41,122595.0,168.58,168.59,168.34,168.41,122595.0
2020-08-21 13:25:00,168.39,168.49,168.35,168.4,75779.0,168.39,168.49,168.35,168.4,75779.0
2020-08-21 13:30:00,168.4,168.6,168.38,168.47,130014.0,168.4,168.6,168.38,168.47,130014.0
2020-08-21 13:35:00,168.49,168.49,168.25,168.34,94119.0,168.49,168.49,168.25,168.34,94119.0
2020-08-21 13:40:00,168.34,168.49,168.23,168.45,139183.0,168.34,168.49,168.23,168.45,139183.0
2020-08-21 13:45:00,168.47,168.85,168.33,168.8,166836.0,168.47,168.85,168.33,168.8,166836.0
2020-08-21 13:50:00,168.81,168.83,168.43,168.49,113285.0,168.81,168.83,168.43,168.49,113285.0
2020-08-21 13:55:00,168.49,168.51,168.37,168.43,64975.0,168.49,168.51,168.37,168.43,64975.0
2020-08-21 14:00:00,168.43,168.52,168.27,168.31,84732.0,168.43,168.52,168.27,168.31,84732.0
2020-08-21 14:05:00,168.33,168.44,168.3,168.33,70928.0,168.33,168.44,168.3,168.33,70928.0
2020-08-21 14:10:00,168.32,168.39,168.14,168.17,104725.0,168.32,168.39,168.14,168.17,104725.0
2020-08-21 14:15:00,168.17,168.2,167.95,167.98,168372.0,168.17,168.2,167.95,167.98,168372.0
2020-08-21 14:20:00,167.99,168.14,167.94,168.06,94405.0,167.99,168.14,167.94,168.06,94405.0
2020-08-21 14:25:00,168.05,168.31,168.03,168.26,104169.0,168.05,168.31,168.03,168.26,104169.0
2020-08-21 14:30:00,168.28,168.33,168.13,168.22,74241.0,168.28,168.33,168.13,168.22,74241.0
2020-08-21 14:35:00,168.23,168.27,168.08,168.12,57827.0,168.23,168.27,168.08,168.12,57827.0
2020-08-21 14:40:00,168.14,168.36,168.12,168.21,88716.0,168.14,168.36,168.12,168.21,88716.0
2020-08-21 14:45:00,168.18,168.34,167.76,167.81,188753.0,168.18,168.34,167.76,167.81,188753.0
2020-08-21 14:50:00,167.83,167.83,167.5,167.81,268861.0,167.83,167.83,167.5,167.81,268861.0
2020-08-21 14:55:00,167.79,167.79,167.57,167.64,150038.0,167.79,167.79,167.57,167.64,150038.0
2020-08-21 15:00:00,167.67,167.9,167.61,167.78,120243.0,167.67,167.9,167.61,167.78,120243.0
2020-08-21 15:05:00,167.78,167.83,167.54,167.65,104545.0,167.78,167.83,167.54,167.65,104545.0
2020-08-21 15:10:00,167.64,167.8,167.63,167.7,91103.0,167.64,167.8,167.63,167.7,91103.0
2020-08-21 15:15:00,167.69,167.74,167.51,167.56,94667.0,167.69,167.74,167.51,167.56,94667.0
2020-08-21 15:20:00,167.55,167.79,167.52,167.66,175723.0,167.55,167.79,167.52,167.66,175723.0
2020-08-21 15:25:00,167.67,167.73,167.52,167.53,136279.0,167.67,167.73,167.52,167.53,136279.0
2020-08-21 15:30:00,167.53,167.6,167.41,167.46,170948.0,167.53,167.6,167.41,167.46,170948.0
2020-08-21 15:35:00,167.44,167.59,167.41,167.56,154143.0,167.44,167.59,167.41,167.56,154143.0
2020-08-21 15:40:00,167.54,167.59,167.44,167.48,103054.0,167.54,167.59,167.44,167.48,103054.0
2020-08-21 15:45:00,167.47,167.5,167.35,167.47,176525.0,167.47,167.5,167.35,167.47,176525.0
2020-08-21 15:50:00,167.45,167.5,167.27,167.41,200552.0,167.45,167.5,167.27,167.41,200552.0
2020-08-21 15:55:00,167.41,167.65,167.38,167.46,318895.0,167.41,167.65,167.38,167.46,318895.0
2020-08-24 09:30:00,168.78,169.75,168.33,169.47,722291.0,168.78,169.75,168.33,169.47,722291.0
2020-08-24 09:35:00,169.45,169.75,168.12,168.3,633525.0,169.45,169.75,168.12,168.3,633525.0
2020-08-24 09:40:00,168.32,169.15,167.93,169.09,574782.0,168.32,169.15,167.93,169.09,574782.0
2020-08-24 09:45:00,169.12,170.45,168.93,170.45,630604.0,169.12,170.45,168.93,170.45,630604.0
2020-08-24 09:50:00,170.41,172.28,170.41,172.25,1010386.0,170.41,172.28,170.41,172.25,1010386.0
2020-08-24 09:55:00,172.24,172.6,171.3,172.23,913909.0,172.24,172.6,171.3,172.23,913909.0
2020-08-24 10:00:00,172.19,174.12,171.81,173.94,1052478.0,172.19,174.12,171.81,173.94,1052478.0
2020-08-24 10:05:00,173.97,174.81,173.58,174.26,1063725.0,173.97,174.81,173.58,174.26,1063725.0
2020-08-24 10:10:00,174.22,174.5,173.12,173.31,794236.0,174.22,174.5,173.12,173.31,794236.0
2020-08-24 10:15:00,173.3,175.25,173.26,175.06,950024.0,173.3,175.25,173.26,175.06,950024.0
2020-08-24 10:20:00,175.06,175.84,175.01,175.57,850922.0,175.06,175.84,175.01,175.57,850922.0
2020-08-24 10:25:00,175.6,175.74,174.64,175.21,889738.0,175.6,175.74,174.64,175.21,889738.0
2020-08-24 10:30:00,175.16,176.71,175.12,176.13,892269.0,175.16,176.71,175.12,176.13,892269.0
2020-08-24 10:35:00,176.1,176.44,175.6,176.16,738487.0,176.1,176.44,175.6,176.16,738487.0
2020-08-24 10:40:00,176.17,176.55,175.59,176.08,772756.0,176.17,176.55,175.59,176.08,772756.0
2020-08-24 10:45:00,176.08,176.17,175.13,175.7,753939.0,176.08,176.17,175.13,175.7,753939.0
2020-08-24 10:50:00,175.69,175.86,174.32,174.37,627523.0,175.69,175.86,174.32,174.37,627523.0
2020-08-24 10:55:00,174.35,175.09,174.01,174.91,603686.0,174.35,175.09,174.01,174.91,603686.0
2020-08-24 11:00:00,174.91,175.24,173.73,173.99,618906.0,174.91,175.24,173.73,173.99,618906.0
2020-08-24 11:05:00,174.0,174.82,173.9,174.33,459271.0,174.0,174.82,173.9,174.33,459271.0
2020-08-24 11:10:00,174.34,175.04,174.21,174.51,518495.0,174.34,175.04,174.21,174.51,518495.0
2020-08-24 11:15:00,174.47,174.58,174.2,174.25,240271.0,174.47,174.58,174.2,174.25,240271.0
2020-08-24 11:20:00,174.33,175.42,174.3,175.37,452855.0,174.33,175.42,174.3,175.37,452855.0
2020-08-24 11:25:00,175.33,176.0,175.14,175.21,520729.0,175.33,176.0,175.14,175.21,520729.0
2020-08-24 11:30:00,175.25,175.5,174.92,175.29,306709.0,175.25,175.5,174.92,175.29,306709.0
2020-08-24 11:35:00,175.3,175.49,174.53,174.54,359663.0,175.3,175.49,174.53,174.54,359663.0
2020-08-24 11:40:00,174.55,174.77,174.36,174.61,284444.0,174.55,174.77,174.36,174.61,284444.0
2020-08-24 11:45:00,174.6,174.82,174.28,174.33,267130.0,174.6,174.82,174.28,174.33,267130.0
2020-08-24 11:50:00,174.31,174.73,174.14,174.56,291064.0,174.31,174.73,174.14,174.56,291064.0
2020-08-24 11:55:00,174.57,174.69,174.14,174.31,211919.0,174.57,174.69,174.14,174.31,211919.0
2020-08-24 12:00:00,174.33,174.45,173.25,173.97,557083.0,174.33,174.45,173.25,173.97,557083.0
2020-08-24 12:05:00,173.99,174.8,173.97,174.5,427242.0,173.99,174.8,173.97,174.5,427242.0
2020-08-24 12:10:00,174.53,175.0,174.51,174.78,284682.0,174.53,175.0,174.51,174.78,284682.0
2020-08-24 12:15:00,174.76,174.9,174.5,174.82,231547.0,174.76,174.9,174.5,174.82,231547.0
2020-08-24 12:20:00,174.84,174.9,174.51,174.74,290300.0,174.84,174.9,174.51,174.74,290300.0
2020-08-24 12:25:00,174.75,175.25,174.63,175.1,386851.0,174.75,175.25,174.63,175.1,386851.0
2020-08-24 12:30:00,175.09,175.73,174.85,175.47,386372.0,175.09,175.73,174.85,175.47,386372.0
2020-08-24 12:35:00,175.46,175.63,175.21,175.56,251362.0,175.46,175.63,175.21,175.56,251362.0
2020-08-24 12:40:00,175.56,175.7,175.1,175.21,238583.0,175.56,175.7,175.1,175.21,238583.0
2020-08-24 12:45:00,175.19,175.22,174.62,174.72,316530.0,175.19,175.22,174.62,174.72,316530.0
2020-08-24 12:50:00,174.72,174.85,174.56,174.71,200642.0,174.72,174.85,174.56,174.71,200642.0
2020-08-24 12:55:00,174.7,175.43,174.38,175.31,382864.0,174.7,175.43,174.38,175.31,382864.0
2020-08-24 13:00:00,175.31,175.5,174.9,174.98,267634.0,175.31,175.5,174.9,174.98,267634.0
2020-08-24 13:05:00,175.0,175.19,174.77,174.92,138983.0,175.0,175.19,174.77,174.92,138983.0
2020-08-24 13:10:00,174.92,174.99,174.34,174.52,134299.0,174.92,174.99,174.34,174.52,134299.0
2020-08-24 13:15:00,174.53,175.05,174.49,174.84,160903.0,174.53,175.05,174.49,174.84,160903.0
2020-08-24 13:20:00,174.84,174.98,174.65,174.68,99938.0,174.84,174.98,174.65,174.68,99938.0
2020-08-24 13:25:00,174.65,175.47,174.62,175.45,194028.0,174.65,175.47,174.62,175.45,194028.0
2020-08-24 13:30:00,175.42,175.86,175.4,175.72,401709.0,175.42,175.86,175.4,175.72,401709.0
2020-08-24 13:35:00,175.71,175.72,175.35,175.56,185682.0,175.71,175.72,175.35,175.56,185682.0
2020-08-24 13:40:00,175.59,176.32,175.52,176.28,449355.0,175.59,176.32,175.52,176.28,449355.0
2020-08-24 13:45:00,176.27,176.3,176.01,176.08,229275.0,176.27,176.3,176.01,176.08,229275.0
2020-08-24 13:50:00,176.09,176.39,175.64,175.95,425172.0,176.09,176.39,175.64,175.95,425172.0
2020-08-24 13:55:00,175.96,176.5,175.94,176.38,377434.0,175.96,176.5,175.94,176.38,377434.0
2020-08-24 14:00:00,176.39,176.5,176.0,176.14,312229.0,176.39,176.5,176.0,176.14,312229.0
2020-08-24 14:05:00,176.14,176.21,175.73,175.94,179147.0,176.14,176.21,175.73,175.94,179147.0
2020-08-24 14:10:00,175.94,175.96,175.42,175.57,147649.0,175.94,175.96,175.42,175.57,147649.0
2020-08-24 14:15:00,175.58,176.25,175.55,176.23,211806.0,175.58,176.25,175.55,176.23,211806.0
2020-08-24 14:20:00,176.24,176.6,176.18,176.3,373944.0,176.24,176.6,176.18,176.3,373944.0
2020-08-24 14:25:00,176.32,176.49,176.03,176.19,231211.0,176.32,176.49,176.03,176.19,231211.0
2020-08-24 14:30:00,176.17,176.24,175.78,175.89,193985.0,176.17,176.24,175.78,175.89,193985.0
2020-08-24 14:35:00,175.89,176.32,175.83,175.9,199495.0,175.89,176.32,175.83,175.9,199495.0
2020-08-24 14:40:00,175.92,176.45,175.88,176.26,169095.0,175.92,176.45,175.88,176.26,169095.0
2020-08-24 14:45:00,176.28,176.62,176.18,176.33,232016.0,176.28,176.62,176.18,176.33,232016.0
2020-08-24 14:50:00,176.32,176.49,176.0,176.19,257174.0,176.32,176.49,176.0,176.19,257174.0
2020-08-24 14:55:00,176.18,176.6,176.17,176.51,259103.0,176.18,176.6,176.17,176.51,259103.0
2020-08-24 15:00:00,176.5,176.75,176.2,176.75,286734.0,176.5,176.75,176.2,176.75,286734.0
2020-08-24 15:05:00,176.75,177.34,176.55,176.66,666947.0,176.75,177.34,176.55,176.66,666947.0
2020-08-24 15:10:00,176.62,177.28,176.57,176.87,447288.0,176.62,177.28,176.57,176.87,447288.0
2020-08-24 15:15:00,176.87,176.98,176.68,176.8,278555.0,176.87,176.98,176.68,176.8,278555.0
2020-08-24 15:20:00,176.81,177.3,176.8,177.26,354768.0,176.81,177.3,176.8,177.26,354768.0
2020-08-24 15:25:00,177.24,177.95,177.24,177.83,682173.0,177.24,177.95,177.24,177.83,682173.0
2020-08-24 15:30:00,177.83,177.85,177.36,177.38,418071.0,177.83,177.85,177.36,177.38,418071.0
2020-08-24 15:35:00,177.39,177.75,177.16,177.51,364273.0,177.39,177.75,177.16,177.51,364273.0
2020-08-24 15:40:00,177.51,177.55,177.07,177.31,298378.0,177.51,177.55,177.07,177.31,298378.0
2020-08-24 15:45:00,177.3,177.42,177.12,177.37,258573.0,177.3,177.42,177.12,177.37,258573.0
2020-08-24 15:50:00,177.4,177.7,177.39,177.47,402956.0,177.4,177.7,177.39,177.47,402956.0
2020-08-24 15:55:00,177.47,178.27,177.42,178.27,662212.0,177.47,178.27,177.42,178.27,662212.0
2020-08-25 09:30:00,180.46,180.63,177.91,177.96,1047906.0,180.46,180.63,177.91,177.96,1047906.0
2020-08-25 09:35:00,178.04,178.72,176.74,176.81,993053.0,178.04,178.72,176.74,176.81,993053.0
2020-08-25 09:40:00,176.84,177.26,175.76,176.2,1029141.0,176.84,177.26,175.76,176.2,1029141.0
2020-08-25 09:45:00,176.17,177.83,175.97,177.65,1056862.0,176.17,177.83,175.97,177.65,1056862.0
2020-08-25 09:50:00,177.61,177.75,176.62,177.42,709575.0,177.61,177.75,176.62,177.42,709575.0
2020-08-25 09:55:00,177.42,177.42,176.1,176.24,574030.0,177.42,177.42,176.1,176.24,574030.0
2020-08-25 10:00:00,176.25,176.63,175.34,176.36,795709.0,176.25,176.63,175.34,176.36,795709.0
2020-08-25 10:05:00,176.37,176.57,175.4,176.0,650607.0,176.37,176.57,175.4,176.0,650607.0
2020-08-25 10:10:00,175.94,175.99,174.39,174.55,815396.0,175.94,175.99,174.39,174.55,815396.0
2020-08-25 10:15:00,174.6,175.77,174.54,175.28,510074.0,174.6,175.77,174.54,175.28,510074.0
2020-08-25 10:20:00,175.31,176.09,175.02,175.65,569818.0,175.31,176.09,175.02,175.65,569818.0
2020-08-25 10:25:00,175.68,175.75,174.47,174.98,464491.0,175.68,175.75,174.47,174.98,464491.0
2020-08-25 10:30:00,174.9,175.23,174.06,174.38,481095.0,174.9,175.23,174.06,174.38,481095.0
2020-08-25 10:35:00,174.36,174.6,173.87,174.28,573855.0,174.36,174.6,173.87,174.28,573855.0
2020-08-25 10:40:00,174.28,174.93,173.87,174.58,534765.0,174.28,174.93,173.87,174.58,534765.0
2020-08-25 10:45:00,174.58,174.8,174.1,174.32,431409.0,174.58,174.8,174.1,174.32,431409.0
2020-08-25 10:50:00,174.29,174.74,174.05,174.19,399986.0,174.29,174.74,174.05,174.19,399986.0
2020-08-25 10:55:00,174.18,174.74,174.03,174.7,330739.0,174.18,174.74,174.03,174.7,330739.0
2020-08-25 11:00:00,174.66,175.06,174.51,174.66,494642.0,174.66,175.06,174.51,174.66,494642.0
2020-08-25 11:05:00,174.67,175.04,174.38,174.96,268513.0,174.67,175.04,174.38,174.96,268513.0
2020-08-25 11:10:00,174.95,175.0,173.5,173.51,559314.0,174.95,175.0,173.5,173.51,559314.0
2020-08-25 11:15:00,173.52,173.57,172.77,172.85,692627.0,173.52,173.57,172.77,172.85,692627.0
2020-08-25 11:20:00,172.85,173.39,172.44,172.92,562462.0,172.85,173.39,172.44,172.92,562462.0
2020-08-25 11:25:00,173.01,173.65,172.77,173.44,462964.0,173.01,173.65,172.77,173.44,462964.0
2020-08-25 11:30:00,173.44,173.73,172.98,173.13,442932.0,173.44,173.73,172.98,173.13,442932.0
2020-08-25 11:35:00,173.18,173.43,172.75,172.88,330699.0,173.18,173.43,172.75,172.88,330699.0
2020-08-25 11:40:00,172.9,173.17,172.45,172.57,401620.0,172.9,173.17,172.45,172.57,401620.0
2020-08-25 11:45:00,172.55,173.44,172.54,173.2,404291.0,172.55,173.44,172.54,173.2,404291.0
2020-08-25 11:50:00,173.16,173.43,172.81,173.13,434873.0,173.16,173.43,172.81,173.13,434873.0
2020-08-25 11:55:00,173.11,173.35,172.7,172.84,365922.0,173.11,173.35,172.7,172.84,365922.0
2020-08-25 12:00:00,172.8,173.35,172.7,173.15,262843.0,172.8,173.35,172.7,173.15,262843.0
2020-08-25 12:05:00,173.13,173.67,173.1,173.28,429107.0,173.13,173.67,173.1,173.28,429107.0
2020-08-25 12:10:00,173.23,173.35,173.0,173.21,272476.0,173.23,173.35,173.0,173.21,272476.0
2020-08-25 12:15:00,173.15,173.48,173.07,173.33,213153.0,173.15,173.48,173.07,173.33,213153.0
2020-08-25 12:20:00,173.35,173.75,173.35,173.48,277452.0,173.35,173.75,173.35,173.48,277452.0
2020-08-25 12:25:00,173.47,173.9,173.46,173.81,206220.0,173.47,173.9,173.46,173.81,206220.0
2020-08-25 12:30:00,173.81,174.24,173.59,174.24,288450.0,173.81,174.24,173.59,174.24,288450.0
2020-08-25 12:35:00,174.22,174.44,174.03,174.05,388221.0,174.22,174.44,174.03,174.05,388221.0
2020-08-25 12:40:00,174.06,174.35,173.97,174.05,253731.0,174.06,174.35,173.97,174.05,253731.0
2020-08-25 12:45:00,174.05,174.36,173.7,174.3,304747.0,174.05,174.36,173.7,174.3,304747.0
2020-08-25 12:50:00,174.3,174.32,173.96,174.05,141784.0,174.3,174.32,173.96,174.05,141784.0
2020-08-25 12:55:00,174.07,174.28,173.81,173.81,153966.0,174.07,174.28,173.81,173.81,153966.0
2020-08-25 13:00:00,173.81,173.87,173.61,173.87,129322.0,173.81,173.87,173.61,173.87,129322.0
2020-08-25 13:05:00,173.84,174.03,173.75,173.9,101063.0,173.84,174.03,173.75,173.9,101063.0
2020-08-25 13:10:00,173.89,173.89,173.43,173.64,109414.0,173.89,173.89,173.43,173.64,109414.0
2020-08-25 13:15:00,173.64,173.78,173.16,173.65,168692.0,173.64,173.78,173.16,173.65,168692.0
2020-08-25 13:20:00,173.69,174.7,173.69,174.62,316175.0,173.69,174.7,173.69,174.62,316175.0
2020-08-25 13:25:00,174.6,174.65,174.12,174.21,225140.0,174.6,174.65,174.12,174.21,225140.0
2020-08-25 13:30:00,174.2,174.4,173.97,174.36,248835.0,174.2,174.4,173.97,174.36,248835.0
2020-08-25 13:35:00,174.35,174.52,174.23,174.49,185530.0,174.35,174.52,174.23,174.49,185530.0
2020-08-25 13:40:00,174.5,174.52,174.25,174.47,91118.0,174.5,174.52,174.25,174.47,91118.0
2020-08-25 13:45:00,174.42,174.68,174.32,174.4,148459.0,174.42,174.68,174.32,174.4,148459.0
2020-08-25 13:50:00,174.4,174.41,174.09,174.16,115589.0,174.4,174.41,174.09,174.16,115589.0
2020-08-25 13:55:00,174.18,174.2,174.0,174.04,137889.0,174.18,174.2,174.0,174.04,137889.0
2020-08-25 14:00:00,174.07,174.36,173.88,174.27,178839.0,174.07,174.36,173.88,174.27,178839.0
2020-08-25 14:05:00,174.3,174.46,174.16,174.28,103059.0,174.3,174.46,174.16,174.28,103059.0
2020-08-25 14:10:00,174.22,174.35,173.82,173.96,112512.0,174.22,174.35,173.82,173.96,112512.0
2020-08-25 14:15:00,173.93,173.95,173.17,173.63,257427.0,173.93,173.95,173.17,173.63,257427.0
2020-08-25 14:20:00,173.59,174.26,173.57,174.24,210396.0,173.59,174.26,173.57,174.24,210396.0
2020-08-25 14:25:00,174.25,174.32,173.89,173.97,159694.0,174.25,174.32,173.89,173.97,159694.0
2020-08-25 14:30:00,173.96,174.25,173.85,174.06,91679.0,173.96,174.25,173.85,174.06,91679.0
2020-08-25 14:35:00,174.09,174.56,173.96,174.38,185383.0,174.09,174.56,173.96,174.38,185383.0
2020-08-25 14:40:00,174.41,174.55,174.17,174.33,203276.0,174.41,174.55,174.17,174.33,203276.0
2020-08-25 14:45:00,174.31,174.33,174.1,174.15,74117.0,174.31,174.33,174.1,174.15,74117.0
2020-08-25 14:50:00,174.16,174.19,173.8,173.98,136516.0,174.16,174.19,173.8,173.98,136516.0
2020-08-25 14:55:00,173.98,174.28,173.9,174.27,184757.0,173.98,174.28,173.9,174.27,184757.0
2020-08-25 15:00:00,174.28,174.35,174.01,174.13,188001.0,174.28,174.35,174.01,174.13,188001.0
2020-08-25 15:05:00,174.16,174.47,174.08,174.36,123213.0,174.16,174.47,174.08,174.36,123213.0
2020-08-25 15:10:00,174.39,174.68,174.23,174.53,225415.0,174.39,174.68,174.23,174.53,225415.0
2020-08-25 15:15:00,174.54,174.59,174.21,174.58,197241.0,174.54,174.59,174.21,174.58,197241.0
2020-08-25 15:20:00,174.55,174.88,174.46,174.74,209274.0,174.55,174.88,174.46,174.74,209274.0
2020-08-25 15:25:00,174.71,174.95,174.61,174.78,277375.0,174.71,174.95,174.61,174.78,277375.0
2020-08-25 15:30:00,174.8,175.0,174.65,174.79,223543.0,174.8,175.0,174.65,174.79,223543.0
2020-08-25 15:35:00,174.79,174.99,174.72,174.95,148005.0,174.79,174.99,174.72,174.95,148005.0
2020-08-25 15:40:00,174.95,174.99,174.8,174.83,114897.0,174.95,174.99,174.8,174.83,114897.0
2020-08-25 15:45:00,174.85,174.96,174.81,174.88,186614.0,174.85,174.96,174.81,174.88,186614.0
2020-08-25 15:50:00,174.85,174.92,174.43,174.78,366068.0,174.85,174.92,174.43,174.78,366068.0
2020-08-25 15:55:00,174.82,174.88,174.65,174.68,302617.0,174.82,174.88,174.65,174.68,302617.0
2020-08-26 09:30:00,173.8,174.11,172.85,173.13,513286.0,173.8,174.11,172.85,173.13,513286.0
2020-08-26 09:35:00,173.2,174.43,172.55,174.22,615932.0,173.2,174.43,172.55,174.22,615932.0
2020-08-26 09:40:00,174.13,174.35,173.14,173.2,337124.0,174.13,174.35,173.14,173.2,337124.0
2020-08-26 09:45:00,173.2,173.48,172.76,172.98,413273.0,173.2,173.48,172.76,172.98,413273.0
2020-08-26 09:50:00,172.97,173.78,172.52,173.47,487993.0,172.97,173.78,172.52,173.47,487993.0
2020-08-26 09:55:00,173.39,173.57,172.92,173.21,292176.0,173.39,173.57,172.92,173.21,292176.0
2020-08-26 10:00:00,173.17,173.63,172.86,173.28,226512.0,173.17,173.63,172.86,173.28,226512.0
2020-08-26 10:05:00,173.29,174.1,173.08,173.59,333416.0,173.29,174.1,173.08,173.59,333416.0
2020-08-26 10:10:00,173.59,173.99,173.37,173.76,235558.0,173.59,173.99,173.37,173.76,235558.0
2020-08-26 10:15:00,173.78,173.78,172.91,173.14,295627.0,173.78,173.78,172.91,173.14,295627.0
2020-08-26 10:20:00,173.08,173.13,172.06,172.09,517612.0,173.08,173.13,172.06,172.09,517612.0
2020-08-26 10:25:00,172.08,172.52,171.99,172.24,413029.0,172.08,172.52,171.99,172.24,413029.0
2020-08-26 10:30:00,172.24,172.35,172.01,172.12,264777.0,172.24,172.35,172.01,172.12,264777.0
2020-08-26 10:35:00,172.11,172.29,171.7,171.74,437045.0,172.11,172.29,171.7,171.74,437045.0
2020-08-26 10:40:00,171.76,171.91,171.35,171.41,470165.0,171.76,171.91,171.35,171.41,470165.0
2020-08-26 10:45:00,171.41,172.0,171.35,171.68,395204.0,171.41,172.0,171.35,171.68,395204.0
2020-08-26 10:50:00,171.69,171.95,171.57,171.77,174952.0,171.69,171.95,171.57,171.77,174952.0
2020-08-26 10:55:00,171.77,171.86,171.5,171.62,206805.0,171.77,171.86,171.5,171.62,206805.0
2020-08-26 11:00:00,171.64,172.07,171.54,172.01,247823.0,171.64,172.07,171.54,172.01,247823.0
2020-08-26 11:05:00,172.02,172.05,171.6,171.68,120209.0,172.02,172.05,171.6,171.68,120209.0
2020-08-26 11:10:00,171.66,172.22,171.66,172.02,126924.0,171.66,172.22,171.66,172.02,126924.0
2020-08-26 11:15:00,172.01,172.17,171.61,171.71,152573.0,172.01,172.17,171.61,171.71,152573.0
2020-08-26 11:20:00,171.72,171.98,171.63,171.65,92809.0,171.72,171.98,171.63,171.65,92809.0
2020-08-26 11:25:00,171.63,172.8,171.63,172.63,454756.0,171.63,172.8,171.63,172.63,454756.0
2020-08-26 11:30:00,172.64,172.66,172.24,172.56,214724.0,172.64,172.66,172.24,172.56,214724.0
2020-08-26 11:35:00,172.56,172.7,172.26,172.47,174248.0,172.56,172.7,172.26,172.47,174248.0
2020-08-26 11:40:00,172.46,172.89,172.35,172.89,143109.0,172.46,172.89,172.35,172.89,143109.0
2020-08-26 11:45:00,172.88,172.91,172.5,172.52,113174.0,172.88,172.91,172.5,172.52,113174.0
2020-08-26 11:50:00,172.52,172.53,172.24,172.26,111315.0,172.52,172.53,172.24,172.26,111315.0
2020-08-26 11:55:00,172.24,172.3,172.1,172.16,135974.0,172.24,172.3,172.1,172.16,135974.0
2020-08-26 12:00:00,172.15,172.26,171.8,172.02,172917.0,172.15,172.26,171.8,172.02,172917.0
2020-08-26 12:05:00,172.0,172.48,171.9,172.43,165339.0,172.0,172.48,171.9,172.43,165339.0
2020-08-26 12:10:00,172.43,172.49,172.05,172.13,124431.0,172.43,172.49,172.05,172.13,124431.0
2020-08-26 12:15:00,172.1,172.39,172.05,172.3,80235.0,172.1,172.39,172.05,172.3,80235.0
2020-08-26 12:20:00,172.3,172.49,172.26,172.38,75934.0,172.3,172.49,172.26,172.38,75934.0
2020-08-26 12:25:00,172.35,172.39,172.0,172.0,117152.0,172.35,172.39,172.0,172.0,117152.0
2020-08-26 12:30:00,172.02,172.02,171.9,171.97,108193.0,172.02,172.02,171.9,171.97,108193.0
2020-08-26 12:35:00,171.96,172.24,171.9,172.05,89758.0,171.96,172.24,171.9,172.05,89758.0
2020-08-26 12:40:00,172.03,172.4,172.0,172.15,105850.0,172.03,172.4,172.0,172.15,105850.0
2020-08-26 12:45:00,172.14,172.27,171.97,172.13,152673.0,172.14,172.27,171.97,172.13,152673.0
2020-08-26 12:50:00,172.15,172.2,172.01,172.1,89598.0,172.15,172.2,172.01,172.1,89598.0
2020-08-26 12:55:00,172.08,172.47,171.98,172.45,118827.0,172.08,172.47,171.98,172.45,118827.0
2020-08-26 13:00:00,172.45,172.48,172.05,172.31,61980.0,172.45,172.48,172.05,172.31,61980.0
2020-08-26 13:05:00,172.31,172.4,172.17,172.23,56329.0,172.31,172.4,172.17,172.23,56329.0
2020-08-26 13:10:00,172.29,172.29,172.02,172.24,91264.0,172.29,172.29,172.02,172.24,91264.0
2020-08-26 13:15:00,172.23,172.26,172.0,172.2,106677.0,172.23,172.26,172.0,172.2,106677.0
2020-08-26 13:20:00,172.18,172.38,172.11,172.23,100010.0,172.18,172.38,172.11,172.23,100010.0
2020-08-26 13:25:00,172.23,172.35,172.06,172.29,80646.0,172.23,172.35,172.06,172.29,80646.0
2020-08-26 13:30:00,172.3,172.39,172.28,172.33,77873.0,172.3,172.39,172.28,172.33,77873.0
2020-08-26 13:35:00,172.33,172.68,172.32,172.68,126683.0,172.33,172.68,172.32,172.68,126683.0
2020-08-26 13:40:00,172.68,172.7,172.56,172.6,82305.0,172.68,172.7,172.56,172.6,82305.0
2020-08-26 13:45:00,172.59,172.66,172.43,172.45,68707.0,172.59,172.66,172.43,172.45,68707.0
2020-08-26 13:50:00,172.46,172.58,172.4,172.47,42492.0,172.46,172.58,172.4,172.47,42492.0
2020-08-26 13:55:00,172.48,172.5,172.28,172.3,48751.0,172.48,172.5,172.28,172.3,48751.0
2020-08-26 14:00:00,172.28,172.54,172.21,172.52,60300.0,172.28,172.54,172.21,172.52,60300.0
2020-08-26 14:05:00,172.53,172.54,172.32,172.42,72097.0,172.53,172.54,172.32,172.42,72097.0
2020-08-26 14:10:00,172.4,172.47,172.1,172.19,104733.0,172.4,172.47,172.1,172.19,104733.0
2020-08-26 14:15:00,172.19,172.37,172.16,172.28,68449.0,172.19,172.37,172.16,172.28,68449.0
2020-08-26 14:20:00,172.29,172.29,172.12,172.15,105018.0,172.29,172.29,172.12,172.15,105018.0
2020-08-26 14:25:00,172.15,172.22,172.1,172.22,103906.0,172.15,172.22,172.1,172.22,103906.0
2020-08-26 14:30:00,172.22,172.48,172.2,172.38,139951.0,172.22,172.48,172.2,172.38,139951.0
2020-08-26 14:35:00,172.38,172.45,172.15,172.24,171640.0,172.38,172.45,172.15,172.24,171640.0
2020-08-26 14:40:00,172.24,172.39,172.21,172.26,164596.0,172.24,172.39,172.21,172.26,164596.0
2020-08-26 14:45:00,172.29,172.34,172.09,172.1,88243.0,172.29,172.34,172.09,172.1,88243.0
2020-08-26 14:50:00,172.1,172.27,172.0,172.21,87234.0,172.1,172.27,172.0,172.21,87234.0
2020-08-26 14:55:00,172.19,172.2,172.0,172.04,95279.0,172.19,172.2,172.0,172.04,95279.0
2020-08-26 15:00:00,172.03,172.04,171.73,171.76,150675.0,172.03,172.04,171.73,171.76,150675.0
2020-08-26 15:05:00,171.78,172.08,171.78,172.07,73263.0,171.78,172.08,171.78,172.07,73263.0
2020-08-26 15:10:00,172.08,172.22,172.0,172.15,87140.0,172.08,172.22,172.0,172.15,87140.0
2020-08-26 15:15:00,172.16,172.2,172.02,172.15,85362.0,172.16,172.2,172.02,172.15,85362.0
2020-08-26 15:20:00,172.15,172.35,172.06,172.23,68557.0,172.15,172.35,172.06,172.23,68557.0
2020-08-26 15:25:00,172.23,172.5,172.2,172.38,105692.0,172.23,172.5,172.2,172.38,105692.0
2020-08-26 15:30:00,172.37,172.39,172.15,172.19,51989.0,172.37,172.39,172.15,172.19,51989.0
2020-08-26 15:35:00,172.17,172.27,172.03,172.09,80371.0,172.17,172.27,172.03,172.09,80371.0
2020-08-26 15:40:00,172.1,172.23,171.95,172.1,84775.0,172.1,172.23,171.95,172.1,84775.0
2020-08-26 15:45:00,172.07,172.15,171.89,171.94,117143.0,172.07,172.15,171.89,171.94,117143.0
2020-08-26 15:50:00,171.97,171.97,171.72,171.91,175727.0,171.97,171.97,171.72,171.91,175727.0
2020-08-26 15:55:00,171.9,171.94,171.75,171.76,267000.0,171.9,171.94,171.75,171.76,267000.0
2020-08-27 09:30:00,174.79,178.03,174.2,177.57,1429207.0,174.79,178.03,174.2,177.57,1429207.0
2020-08-27 09:35:00,177.51,178.66,176.5,178.46,1042198.0,177.51,178.66,176.5,178.46,1042198.0
2020-08-27 09:40:00,178.48,179.81,178.24,178.98,1222425.0,178.48,179.81,178.24,178.98,1222425.0
2020-08-27 09:45:00,178.99,180.97,178.56,180.26,1487424.0,178.99,180.97,178.56,180.26,1487424.0
2020-08-27 09:50:00,180.24,181.31,179.6,179.63,1080624.0,180.24,181.31,179.6,179.63,1080624.0
2020-08-27 09:55:00,179.6,180.99,179.38,180.54,768462.0,179.6,180.99,179.38,180.54,768462.0
2020-08-27 10:00:00,180.53,180.94,178.35,178.95,806550.0,180.53,180.94,178.35,178.95,806550.0
2020-08-27 10:05:00,179.06,179.99,177.74,178.03,778430.0,179.06,179.99,177.74,178.03,778430.0
2020-08-27 10:10:00,178.05,178.43,176.9,177.03,671514.0,178.05,178.43,176.9,177.03,671514.0
2020-08-27 10:15:00,177.08,178.58,176.95,178.57,654390.0,177.08,178.58,176.95,178.57,654390.0
2020-08-27 10:20:00,178.53,179.01,177.6,177.94,499929.0,178.53,179.01,177.6,177.94,499929.0
2020-08-27 10:25:00,177.89,177.96,177.19,177.24,338209.0,177.89,177.96,177.19,177.24,338209.0
2020-08-27 10:30:00,177.25,177.79,176.62,177.72,432098.0,177.25,177.79,176.62,177.72,432098.0
2020-08-27 10:35:00,177.73,177.8,176.44,176.76,302955.0,177.73,177.8,176.44,176.76,302955.0
2020-08-27 10:40:00,176.78,177.09,176.44,176.59,367768.0,176.78,177.09,176.44,176.59,367768.0
2020-08-27 10:45:00,176.53,177.64,176.5,177.29,366063.0,176.53,177.64,176.5,177.29,366063.0
2020-08-27 10:50:00,177.35,177.9,177.04,177.75,311422.0,177.35,177.9,177.04,177.75,311422.0
2020-08-27 10:55:00,177.79,177.85,177.22,177.64,280961.0,177.79,177.85,177.22,177.64,280961.0
2020-08-27 11:00:00,177.61,177.68,176.56,176.73,321198.0,177.61,177.68,176.56,176.73,321198.0
2020-08-27 11:05:00,176.75,176.75,175.91,176.26,466732.0,176.75,176.75,175.91,176.26,466732.0
2020-08-27 11:10:00,176.28,176.4,175.57,175.65,386778.0,176.28,176.4,175.57,175.65,386778.0
2020-08-27 11:15:00,175.63,176.21,175.35,176.09,452240.0,175.63,176.21,175.35,176.09,452240.0
2020-08-27 11:20:00,176.1,176.32,175.53,175.8,421952.0,176.1,176.32,175.53,175.8,421952.0
2020-08-27 11:25:00,175.8,176.13,175.59,176.08,269236.0,175.8,176.13,175.59,176.08,269236.0
2020-08-27 11:30:00,176.11,176.11,175.62,175.74,226058.0,176.11,176.11,175.62,175.74,226058.0
2020-08-27 11:35:00,175.73,176.3,175.71,176.09,290689.0,175.73,176.3,175.71,176.09,290689.0
2020-08-27 11:40:00,176.1,176.14,175.6,175.69,278920.0,176.1,176.14,175.6,175.69,278920.0
2020-08-27 11:45:00,175.7,175.7,174.85,174.9,433694.0,175.7,175.7,174.85,174.9,433694.0
2020-08-27 11:50:00,174.88,175.16,174.58,175.0,441078.0,174.88,175.16,174.58,175.0,441078.0
2020-08-27 11:55:00,174.97,175.45,174.82,175.26,304086.0,174.97,175.45,174.82,175.26,304086.0
2020-08-27 12:00:00,175.26,175.41,174.96,175.19,243519.0,175.26,175.41,174.96,175.19,243519.0
2020-08-27 12:05:00,175.19,175.31,174.7,174.8,218674.0,175.19,175.31,174.7,174.8,218674.0
2020-08-27 12:10:00,174.79,175.05,174.71,174.99,177421.0,174.79,175.05,174.71,174.99,177421.0
2020-08-27 12:15:00,174.99,175.12,174.81,175.04,209192.0,174.99,175.12,174.81,175.04,209192.0
2020-08-27 12:20:00,175.03,175.1,174.23,174.61,328077.0,175.03,175.1,174.23,174.61,328077.0
2020-08-27 12:25:00,174.6,174.69,174.34,174.43,206576.0,174.6,174.69,174.34,174.43,206576.0
2020-08-27 12:30:00,174.41,174.68,174.31,174.46,130226.0,174.41,174.68,174.31,174.46,130226.0
2020-08-27 12:35:00,174.48,174.5,173.62,173.98,316557.0,174.48,174.5,173.62,173.98,316557.0
2020-08-27 12:40:00,173.93,174.2,173.75,174.2,214680.0,173.93,174.2,173.75,174.2,214680.0
2020-08-27 12:45:00,174.17,174.25,173.74,173.79,157470.0,174.17,174.25,173.74,173.79,157470.0
2020-08-27 12:50:00,173.79,174.09,173.67,173.92,165438.0,173.79,174.09,173.67,173.92,165438.0
2020-08-27 12:55:00,173.93,174.12,173.57,173.81,144908.0,173.93,174.12,173.57,173.81,144908.0
2020-08-27 13:00:00,173.86,174.05,173.69,173.81,182098.0,173.86,174.05,173.69,173.81,182098.0
2020-08-27 13:05:00,173.79,173.92,173.56,173.62,195068.0,173.79,173.92,173.56,173.62,195068.0
2020-08-27 13:10:00,173.64,174.87,173.63,174.84,388550.0,173.64,174.87,173.63,174.84,388550.0
2020-08-27 13:15:00,174.87,174.95,174.54,174.62,243724.0,174.87,174.95,174.54,174.62,243724.0
2020-08-27 13:20:00,174.6,175.25,174.45,175.24,220150.0,174.6,175.25,174.45,175.24,220150.0
2020-08-27 13:25:00,175.25,175.5,174.94,175.27,185101.0,175.25,175.5,174.94,175.27,185101.0
2020-08-27 13:30:00,175.26,175.6,175.18,175.33,144461.0,175.26,175.6,175.18,175.33,144461.0
2020-08-27 13:35:00,175.31,175.55,175.15,175.38,114269.0,175.31,175.55,175.15,175.38,114269.0
2020-08-27 13:40:00,175.38,175.39,174.65,174.74,145465.0,175.38,175.39,174.65,174.74,145465.0
2020-08-27 13:45:00,174.68,174.81,174.3,174.39,113772.0,174.68,174.81,174.3,174.39,113772.0
2020-08-27 13:50:00,174.41,174.43,173.96,174.21,127951.0,174.41,174.43,173.96,174.21,127951.0
2020-08-27 13:55:00,174.22,174.49,174.13,174.31,112536.0,174.22,174.49,174.13,174.31,112536.0
2020-08-27 14:00:00,174.32,174.85,174.3,174.61,154640.0,174.32,174.85,174.3,174.61,154640.0
2020-08-27 14:05:00,174.56,174.78,174.36,174.38,89541.0,174.56,174.78,174.36,174.38,89541.0
2020-08-27 14:10:00,174.36,174.88,174.31,174.59,89909.0,174.36,174.88,174.31,174.59,89909.0
2020-08-27 14:15:00,174.59,174.91,174.53,174.68,72344.0,174.59,174.91,174.53,174.68,72344.0
2020-08-27 14:20:00,174.7,174.75,174.4,174.5,68659.0,174.7,174.75,174.4,174.5,68659.0
2020-08-27 14:25:00,174.52,174.59,174.3,174.46,64454.0,174.52,174.59,174.3,174.46,64454.0
2020-08-27 14:30:00,174.47,174.62,174.32,174.42,56227.0,174.47,174.62,174.32,174.42,56227.0
2020-08-27 14:35:00,174.46,174.94,174.45,174.94,86938.0,174.46,174.94,174.45,174.94,86938.0
2020-08-27 14:40:00,174.94,175.37,174.91,175.02,187823.0,174.94,175.37,174.91,175.02,187823.0
2020-08-27 14:45:00,175.01,175.38,175.0,175.25,116737.0,175.01,175.38,175.0,175.25,116737.0
2020-08-27 14:50:00,175.27,175.33,174.99,175.11,89223.0,175.27,175.33,174.99,175.11,89223.0
2020-08-27 14:55:00,175.13,175.3,175.02,175.13,85216.0,175.13,175.3,175.02,175.13,85216.0
2020-08-27 15:00:00,175.11,175.39,175.08,175.31,120071.0,175.11,175.39,175.08,175.31,120071.0
2020-08-27 15:05:00,175.32,175.33,175.02,175.24,94247.0,175.32,175.33,175.02,175.24,94247.0
2020-08-27 15:10:00,175.27,175.66,175.18,175.46,168510.0,175.27,175.66,175.18,175.46,168510.0
2020-08-27 15:15:00,175.42,175.61,175.32,175.55,117896.0,175.42,175.61,175.32,175.55,117896.0
2020-08-27 15:20:00,175.56,175.72,175.33,175.46,131277.0,175.56,175.72,175.33,175.46,131277.0
2020-08-27 15:25:00,175.46,175.5,175.2,175.22,111433.0,175.46,175.5,175.2,175.22,111433.0
2020-08-27 15:30:00,175.24,175.27,174.91,175.0,173756.0,175.24,175.27,174.91,175.0,173756.0
2020-08-27 15:35:00,175.0,175.06,174.75,174.77,111700.0,175.0,175.06,174.75,174.77,111700.0
2020-08-27 15:40:00,174.79,175.02,174.76,174.94,119989.0,174.79,175.02,174.76,174.94,119989.0
2020-08-27 15:45:00,174.93,175.05,174.79,174.81,114616.0,174.93,175.05,174.79,174.81,114616.0
2020-08-27 15:50:00,174.79,174.82,174.51,174.57,201937.0,174.79,174.82,174.51,174.57,201937.0
2020-08-27 15:55:00,174.55,174.62,174.06,174.2,370375.0,174.55,174.62,174.06,174.2,370375.0
2020-08-28 09:30:00,175.12,175.5,174.33,174.84,585555.0,175.12,175.5,174.33,174.84,585555.0
2020-08-28 09:35:00,174.8,175.14,173.81,174.34,449987.0,174.8,175.14,173.81,174.34,449987.0
2020-08-28 09:40:00,174.34,174.36,172.57,173.36,677295.0,174.34,174.36,172.57,173.36,677295.0
2020-08-28 09:45:00,173.34,175.77,173.21,175.66,950564.0,173.34,175.77,173.21,175.66,950564.0
2020-08-28 09:50:00,175.7,177.21,175.5,176.94,1075487.0,175.7,177.21,175.5,176.94,1075487.0
2020-08-28 09:55:00,176.98,177.28,176.11,176.27,599855.0,176.98,177.28,176.11,176.27,599855.0
2020-08-28 10:00:00,176.3,176.79,175.61,176.01,489853.0,176.3,176.79,175.61,176.01,489853.0
2020-08-28 10:05:00,176.01,176.2,175.28,175.89,423095.0,176.01,176.2,175.28,175.89,423095.0
2020-08-28 10:10:00,175.94,176.35,175.1,175.41,468123.0,175.94,176.35,175.1,175.41,468123.0
2020-08-28 10:15:00,175.44,175.48,174.61,175.12,487208.0,175.44,175.48,174.61,175.12,487208.0
2020-08-28 10:20:00,175.08,175.3,174.71,175.16,371618.0,175.08,175.3,174.71,175.16,371618.0
2020-08-28 10:25:00,175.19,175.2,174.43,174.47,269043.0,175.19,175.2,174.43,174.47,269043.0
2020-08-28 10:30:00,174.46,175.01,174.37,174.48,351534.0,174.46,175.01,174.37,174.48,351534.0
2020-08-28 10:35:00,174.42,174.7,174.15,174.63,301434.0,174.42,174.7,174.15,174.63,301434.0
2020-08-28 10:40:00,174.59,174.65,174.22,174.37,239695.0,174.59,174.65,174.22,174.37,239695.0
2020-08-28 10:45:00,174.4,174.71,174.14,174.64,251385.0,174.4,174.71,174.14,174.64,251385.0
2020-08-28 10:50:00,174.64,175.16,174.62,175.0,441680.0,174.64,175.16,174.62,175.0,441680.0
2020-08-28 10:55:00,174.99,175.1,174.4,174.7,209398.0,174.99,175.1,174.4,174.7,209398.0
2020-08-28 11:00:00,174.66,174.69,174.22,174.53,132353.0,174.66,174.69,174.22,174.53,132353.0
2020-08-28 11:05:00,174.52,174.84,174.45,174.51,135667.0,174.52,174.84,174.45,174.51,135667.0
2020-08-28 11:10:00,174.53,174.71,174.27,174.59,126582.0,174.53,174.71,174.27,174.59,126582.0
2020-08-28 11:15:00,174.59,175.0,174.43,174.65,193161.0,174.59,175.0,174.43,174.65,193161.0
2020-08-28 11:20:00,174.68,174.75,174.27,174.37,229946.0,174.68,174.75,174.27,174.37,229946.0
2020-08-28 11:25:00,174.38,174.53,174.25,174.45,146539.0,174.38,174.53,174.25,174.45,146539.0
2020-08-28 11:30:00,174.43,174.54,174.17,174.52,158190.0,174.43,174.54,174.17,174.52,158190.0
2020-08-28 11:35:00,174.52,174.81,174.36,174.77,154220.0,174.52,174.81,174.36,174.77,154220.0
2020-08-28 11:40:00,174.75,175.14,174.74,175.14,305557.0,174.75,175.14,174.74,175.14,305557.0
2020-08-28 11:45:00,175.1,175.93,175.1,175.86,440616.0,175.1,175.93,175.1,175.86,440616.0
2020-08-28 11:50:00,175.81,176.2,175.58,175.91,380622.0,175.81,176.2,175.58,175.91,380622.0
2020-08-28 11:55:00,175.93,175.99,175.41,175.74,242695.0,175.93,175.99,175.41,175.74,242695.0
2020-08-28 12:00:00,175.72,175.74,175.17,175.2,172724.0,175.72,175.74,175.17,175.2,172724.0
2020-08-28 12:05:00,175.2,175.48,175.01,175.39,185248.0,175.2,175.48,175.01,175.39,185248.0
2020-08-28 12:10:00,175.33,175.73,175.18,175.51,177357.0,175.33,175.73,175.18,175.51,177357.0
2020-08-28 12:15:00,175.53,175.8,175.27,175.8,162856.0,175.53,175.8,175.27,175.8,162856.0
2020-08-28 12:20:00,175.8,175.94,175.33,175.34,148935.0,175.8,175.94,175.33,175.34,148935.0
2020-08-28 12:25:00,175.34,175.42,175.14,175.42,109254.0,175.34,175.42,175.14,175.42,109254.0
2020-08-28 12:30:00,175.4,175.7,175.37,175.64,157144.0,175.4,175.7,175.37,175.64,157144.0
2020-08-28 12:35:00,175.63,175.7,175.19,175.25,128697.0,175.63,175.7,175.19,175.25,128697.0
2020-08-28 12:40:00,175.29,176.01,175.14,175.86,277065.0,175.29,176.01,175.14,175.86,277065.0
2020-08-28 12:45:00,175.87,175.95,175.44,175.48,123775.0,175.87,175.95,175.44,175.48,123775.0
2020-08-28 12:50:00,175.52,175.65,175.35,175.41,99334.0,175.52,175.65,175.35,175.41,99334.0
2020-08-28 12:55:00,175.4,175.51,175.2,175.42,71315.0,175.4,175.51,175.2,175.42,71315.0
2020-08-28 13:00:00,175.41,175.42,175.11,175.14,84473.0,175.41,175.42,175.11,175.14,84473.0
2020-08-28 13:05:00,175.16,175.21,175.03,175.15,68450.0,175.16,175.21,175.03,175.15,68450.0
2020-08-28 13:10:00,175.13,175.32,174.76,174.8,182413.0,175.13,175.32,174.76,174.8,182413.0
2020-08-28 13:15:00,174.79,174.8,174.4,174.4,217651.0,174.79,174.8,174.4,174.4,217651.0
2020-08-28 13:20:00,174.43,174.74,174.38,174.57,96231.0,174.43,174.74,174.38,174.57,96231.0
2020-08-28 13:25:00,174.55,174.78,174.35,174.4,116101.0,174.55,174.78,174.35,174.4,116101.0
2020-08-28 13:30:00,174.4,174.67,174.4,174.61,78697.0,174.4,174.67,174.4,174.61,78697.0
2020-08-28 13:35:00,174.59,174.82,174.55,174.78,75236.0,174.59,174.82,174.55,174.78,75236.0
2020-08-28 13:40:00,174.78,174.78,174.45,174.6,69508.0,174.78,174.78,174.45,174.6,69508.0
2020-08-28 13:45:00,174.56,175.06,174.56,174.82,98696.0,174.56,175.06,174.56,174.82,98696.0
2020-08-28 13:50:00,174.82,175.17,174.82,175.03,85842.0,174.82,175.17,174.82,175.03,85842.0
2020-08-28 13:55:00,175.03,175.05,174.73,174.75,65523.0,175.03,175.05,174.73,174.75,65523.0
2020-08-28 14:00:00,174.7,174.86,174.61,174.79,37557.0,174.7,174.86,174.61,174.79,37557.0
2020-08-28 14:05:00,174.75,174.83,174.54,174.77,63502.0,174.75,174.83,174.54,174.77,63502.0
2020-08-28 14:10:00,174.79,174.79,174.58,174.64,41429.0,174.79,174.79,174.58,174.64,41429.0
2020-08-28 14:15:00,174.67,175.02,174.65,175.0,85395.0,174.67,175.02,174.65,175.0,85395.0
2020-08-28 14:20:00,175.02,175.32,174.85,175.31,116177.0,175.02,175.32,174.85,175.31,116177.0
2020-08-28 14:25:00,175.25,175.4,175.13,175.25,113672.0,175.25,175.4,175.13,175.25,113672.0
2020-08-28 14:30:00,175.26,175.29,174.94,175.16,93628.0,175.26,175.29,174.94,175.16,93628.0
2020-08-28 14:35:00,175.15,175.48,175.1,175.47,102445.0,175.15,175.48,175.1,175.47,102445.0
2020-08-28 14:40:00,175.46,175.55,175.21,175.43,116583.0,175.46,175.55,175.21,175.43,116583.0
2020-08-28 14:45:00,175.46,175.66,175.33,175.57,95971.0,175.46,175.66,175.33,175.57,95971.0
2020-08-28 14:50:00,175.57,175.74,175.51,175.56,102992.0,175.57,175.74,175.51,175.56,102992.0
2020-08-28 14:55:00,175.59,175.71,175.51,175.64,69740.0,175.59,175.71,175.51,175.64,69740.0
2020-08-28 15:00:00,175.66,175.68,175.34,175.46,86125.0,175.66,175.68,175.34,175.46,86125.0
2020-08-28 15:05:00,175.47,175.72,175.41,175.57,71208.0,175.47,175.72,175.41,175.57,71208.0
2020-08-28 15:10:00,175.59,175.8,175.56,175.77,79052.0,175.59,175.8,175.56,175.77,79052.0
2020-08-28 15:15:00,175.77,175.81,175.63,175.68,82553.0,175.77,175.81,175.63,175.68,82553.0
2020-08-28 15:20:00,175.72,175.94,175.69,175.87,102408.0,175.72,175.94,175.69,175.87,102408.0
2020-08-28 15:25:00,175.85,176.33,175.73,176.26,249603.0,175.85,176.33,175.73,176.26,249603.0
2020-08-28 15:30:00,176.26,176.37,176.14,176.21,218161.0,176.26,176.37,176.14,176.21,218161.0
2020-08-28 15:35:00,176.2,176.22,175.96,176.04,131984.0,176.2,176.22,175.96,176.04,131984.0
2020-08-28 15:40:00,176.06,176.08,175.82,175.85,141418.0,176.06,176.08,175.82,175.85,141418.0
2020-08-28 15:45:00,175.85,175.94,175.71,175.89,166922.0,175.85,175.94,175.71,175.89,166922.0
2020-08-28 15:50:00,175.9,176.09,175.8,175.97,247163.0,175.9,176.09,175.8,175.97,247163.0
2020-08-28 15:55:00,175.95,176.15,175.79,175.85,348572.0,175.95,176.15,175.79,175.85,348572.0
2020-08-31 09:30:00,174.65,175.27,172.9,173.48,572399.0,174.65,175.27,172.9,173.48,572399.0
2020-08-31 09:35:00,173.57,173.98,172.68,173.9,556975.0,173.57,173.98,172.68,173.9,556975.0
2020-08-31 09:40:00,173.92,173.98,172.8,173.28,401153.0,173.92,173.98,172.8,173.28,401153.0
2020-08-31 09:45:00,173.18,174.0,173.0,173.43,447472.0,173.18,174.0,173.0,173.43,447472.0
2020-08-31 09:50:00,173.46,173.48,172.69,173.25,446631.0,173.46,173.48,172.69,173.25,446631.0
2020-08-31 09:55:00,173.23,174.01,173.23,173.6,413478.0,173.23,174.01,173.23,173.6,413478.0
2020-08-31 10:00:00,173.59,173.88,173.15,173.39,368198.0,173.59,173.88,173.15,173.39,368198.0
2020-08-31 10:05:00,173.36,173.6,173.08,173.19,257669.0,173.36,173.6,173.08,173.19,257669.0
2020-08-31 10:10:00,173.16,173.49,172.96,173.39,235230.0,173.16,173.49,172.96,173.39,235230.0
2020-08-31 10:15:00,173.4,173.85,173.13,173.5,299551.0,173.4,173.85,173.13,173.5,299551.0
2020-08-31 10:20:00,173.5,173.66,173.15,173.31,144554.0,173.5,173.66,173.15,173.31,144554.0
2020-08-31 10:25:00,173.32,173.34,172.7,172.95,388890.0,173.32,173.34,172.7,172.95,388890.0
2020-08-31 10:30:00,172.9,173.07,172.66,172.85,260727.0,172.9,173.07,172.66,172.85,260727.0
2020-08-31 10:35:00,172.83,173.21,172.75,173.06,255568.0,172.83,173.21,172.75,173.06,255568.0
2020-08-31 10:40:00,173.04,173.28,173.0,173.15,153024.0,173.04,173.28,173.0,173.15,153024.0
2020-08-31 10:45:00,173.12,173.42,172.95,173.18,257258.0,173.12,173.42,172.95,173.18,257258.0
2020-08-31 10:50:00,173.17,173.48,172.72,172.78,208654.0,173.17,173.48,172.72,172.78,208654.0
2020-08-31 10:55:00,172.73,172.8,172.47,172.78,296853.0,172.73,172.8,172.47,172.78,296853.0
2020-08-31 11:00:00,172.77,172.85,172.6,172.71,129248.0,172.77,172.85,172.6,172.71,129248.0
2020-08-31 11:05:00,172.71,172.8,172.48,172.55,173674.0,172.71,172.8,172.48,172.55,173674.0
2020-08-31 11:10:00,172.56,172.56,172.2,172.34,221839.0,172.56,172.56,172.2,172.34,221839.0
2020-08-31 11:15:00,172.34,172.51,172.09,172.25,163476.0,172.34,172.51,172.09,172.25,163476.0
2020-08-31 11:20:00,172.25,172.27,171.7,171.74,394371.0,172.25,172.27,171.7,171.74,394371.0
2020-08-31 11:25:00,171.71,172.11,171.71,171.95,201965.0,171.71,172.11,171.71,171.95,201965.0
2020-08-31 11:30:00,171.94,172.2,171.85,171.97,169513.0,171.94,172.2,171.85,171.97,169513.0
2020-08-31 11:35:00,171.97,172.4,171.93,172.31,195706.0,171.97,172.4,171.93,172.31,195706.0
2020-08-31 11:40:00,172.28,172.55,172.19,172.23,165957.0,172.28,172.55,172.19,172.23,165957.0
2020-08-31 11:45:00,172.23,172.58,172.22,172.38,84546.0,172.23,172.58,172.22,172.38,84546.0
2020-08-31 11:50:00,172.36,172.65,172.21,172.36,101154.0,172.36,172.65,172.21,172.36,101154.0
2020-08-31 11:55:00,172.39,172.6,172.27,172.43,82856.0,172.39,172.6,172.27,172.43,82856.0
2020-08-31 12:00:00,172.42,172.54,172.06,172.15,100163.0,172.42,172.54,172.06,172.15,100163.0
2020-08-31 12:05:00,172.15,172.26,172.03,172.13,80889.0,172.15,172.26,172.03,172.13,80889.0
2020-08-31 12:10:00,172.14,172.18,172.01,172.01,86604.0,172.14,172.18,172.01,172.01,86604.0
2020-08-31 12:15:00,172.01,172.09,171.83,171.86,217637.0,172.01,172.09,171.83,171.86,217637.0
2020-08-31 12:20:00,171.85,172.16,171.81,171.99,219416.0,171.85,172.16,171.81,171.99,219416.0
2020-08-31 12:25:00,172.0,172.08,171.86,172.03,122687.0,172.0,172.08,171.86,172.03,122687.0
2020-08-31 12:30:00,172.03,172.05,171.81,171.88,101497.0,172.03,172.05,171.81,171.88,101497.0
2020-08-31 12:35:00,171.86,172.16,171.8,172.06,118223.0,171.86,172.16,171.8,172.06,118223.0
2020-08-31 12:40:00,172.05,172.3,171.97,172.08,92805.0,172.05,172.3,171.97,172.08,92805.0
2020-08-31 12:45:00,172.08,172.13,172.0,172.06,39173.0,172.08,172.13,172.0,172.06,39173.0
2020-08-31 12:50:00,172.07,172.47,172.07,172.36,127675.0,172.07,172.47,172.07,172.36,127675.0
2020-08-31 12:55:00,172.38,172.43,172.16,172.41,67117.0,172.38,172.43,172.16,172.41,67117.0
2020-08-31 13:00:00,172.4,172.4,172.01,172.07,76725.0,172.4,172.4,172.01,172.07,76725.0
2020-08-31 13:05:00,172.09,172.23,172.0,172.18,70415.0,172.09,172.23,172.0,172.18,70415.0
2020-08-31 13:10:00,172.19,172.21,171.92,172.05,66351.0,172.19,172.21,171.92,172.05,66351.0
2020-08-31 13:15:00,172.05,172.27,172.05,172.19,65517.0,172.05,172.27,172.05,172.19,65517.0
2020-08-31 13:20:00,172.13,172.31,172.01,172.07,76644.0,172.13,172.31,172.01,172.07,76644.0
2020-08-31 13:25:00,172.07,172.21,172.03,172.21,48337.0,172.07,172.21,172.03,172.21,48337.0
2020-08-31 13:30:00,172.21,172.32,172.15,172.24,61644.0,172.21,172.32,172.15,172.24,61644.0
2020-08-31 13:35:00,172.24,172.58,172.24,172.42,111780.0,172.24,172.58,172.24,172.42,111780.0
2020-08-31 13:40:00,172.43,172.74,172.42,172.51,98423.0,172.43,172.74,172.42,172.51,98423.0
2020-08-31 13:45:00,172.48,172.6,172.36,172.48,62089.0,172.48,172.6,172.36,172.48,62089.0
2020-08-31 13:50:00,172.47,172.49,172.36,172.44,42323.0,172.47,172.49,172.36,172.44,42323.0
2020-08-31 13:55:00,172.42,172.44,172.1,172.18,92670.0,172.42,172.44,172.1,172.18,92670.0
2020-08-31 14:00:00,172.19,172.29,172.07,172.19,73170.0,172.19,172.29,172.07,172.19,73170.0
2020-08-31 14:05:00,172.19,172.25,172.02,172.19,59084.0,172.19,172.25,172.02,172.19,59084.0
2020-08-31 14:10:00,172.19,172.19,172.05,172.06,55625.0,172.19,172.19,172.05,172.06,55625.0
2020-08-31 14:15:00,172.07,172.35,172.02,172.16,84088.0,172.07,172.35,172.02,172.16,84088.0
2020-08-31 14:20:00,172.18,172.34,172.1,172.15,54859.0,172.18,172.34,172.1,172.15,54859.0
2020-08-31 14:25:00,172.16,172.23,172.05,172.11,47238.0,172.16,172.23,172.05,172.11,47238.0
2020-08-31 14:30:00,172.11,172.23,172.1,172.16,44984.0,172.11,172.23,172.1,172.16,44984.0
2020-08-31 14:35:00,172.16,172.4,172.15,172.25,89885.0,172.16,172.4,172.15,172.25,89885.0
2020-08-31 14:40:00,172.29,172.75,172.27,172.74,123000.0,172.29,172.75,172.27,172.74,123000.0
2020-08-31 14:45:00,172.75,172.92,172.59,172.66,236873.0,172.75,172.92,172.59,172.66,236873.0
2020-08-31 14:50:00,172.64,172.73,172.52,172.58,98549.0,172.64,172.73,172.52,172.58,98549.0
2020-08-31 14:55:00,172.59,172.65,172.44,172.46,92088.0,172.59,172.65,172.44,172.46,92088.0
2020-08-31 15:00:00,172.44,172.61,172.3,172.32,91333.0,172.44,172.61,172.3,172.32,91333.0
2020-08-31 15:05:00,172.31,172.52,172.29,172.37,77457.0,172.31,172.52,172.29,172.37,77457.0
2020-08-31 15:10:00,172.4,172.62,172.31,172.42,99819.0,172.4,172.62,172.31,172.42,99819.0
2020-08-31 15:15:00,172.41,172.57,172.22,172.25,86310.0,172.41,172.57,172.22,172.25,86310.0
2020-08-31 15:20:00,172.21,172.28,172.05,172.09,112489.0,172.21,172.28,172.05,172.09,112489.0
2020-08-31 15:25:00,172.06,172.25,172.04,172.2,117925.0,172.06,172.25,172.04,172.2,117925.0
2020-08-31 15:30:00,172.2,172.34,172.14,172.21,102783.0,172.2,172.34,172.14,172.21,102783.0
2020-08-31 15:35:00,172.2,172.38,172.15,172.36,134987.0,172.2,172.38,172.15,172.36,134987.0
2020-08-31 15:40:00,172.33,172.53,172.26,172.51,103835.0,172.33,172.53,172.26,172.51,103835.0
2020-08-31 15:45:00,172.5,172.82,172.46,172.5,304444.0,172.5,172.82,172.46,172.5,304444.0
2020-08-31 15:50:00,172.5,172.66,172.34,172.39,178391.0,172.5,172.66,172.34,172.39,178391.0
2020-08-31 15:55:00,172.35,172.43,171.76,171.83,398038.0,172.35,172.43,171.76,171.83,398038.0
2020-09-01 09:30:00,170.71,171.0,169.55,169.76,624277.0,170.71,171.0,169.55,169.76,624277.0
2020-09-01 09:35:00,169.8,170.73,169.25,170.59,457310.0,169.8,170.73,169.25,170.59,457310.0
2020-09-01 09:40:00,170.62,172.01,170.5,171.66,459089.0,170.62,172.01,170.5,171.66,459089.0
2020-09-01 09:45:00,171.7,172.41,171.55,171.85,562283.0,171.7,172.41,171.55,171.85,562283.0
2020-09-01 09:50:00,171.84,172.59,171.62,172.45,509324.0,171.84,172.59,171.62,172.45,509324.0
2020-09-01 09:55:00,172.45,172.53,171.5,171.51,359498.0,172.45,172.53,171.5,171.51,359498.0
2020-09-01 10:00:00,171.62,172.28,171.56,171.96,351945.0,171.62,172.28,171.56,171.96,351945.0
2020-09-01 10:05:00,171.99,172.3,171.35,171.39,316401.0,171.99,172.3,171.35,171.39,316401.0
2020-09-01 10:10:00,171.41,171.71,171.17,171.57,214742.0,171.41,171.71,171.17,171.57,214742.0
2020-09-01 10:15:00,171.57,171.67,171.02,171.1,211889.0,171.57,171.67,171.02,171.1,211889.0
2020-09-01 10:20:00,171.1,171.79,171.07,171.49,208186.0,171.1,171.79,171.07,171.49,208186.0
2020-09-01 10:25:00,171.44,172.01,171.41,172.01,177999.0,171.44,172.01,171.41,172.01,177999.0
2020-09-01 10:30:00,171.98,173.26,171.96,173.23,439117.0,171.98,173.26,171.96,173.23,439117.0
2020-09-01 10:35:00,173.25,173.51,172.79,173.22,328157.0,173.25,173.51,172.79,173.22,328157.0
2020-09-01 10:40:00,173.21,173.85,173.15,173.21,355867.0,173.21,173.85,173.15,173.21,355867.0
2020-09-01 10:45:00,173.19,173.24,172.63,172.91,238063.0,173.19,173.24,172.63,172.91,238063.0
2020-09-01 10:50:00,172.88,173.45,172.79,172.95,216916.0,172.88,173.45,172.79,172.95,216916.0
2020-09-01 10:55:00,172.92,173.27,172.72,173.13,154832.0,172.92,173.27,172.72,173.13,154832.0
2020-09-01 11:00:00,173.13,173.17,172.27,172.67,234289.0,173.13,173.17,172.27,172.67,234289.0
2020-09-01 11:05:00,172.65,173.11,172.58,173.05,134683.0,172.65,173.11,172.58,173.05,134683.0
2020-09-01 11:10:00,173.06,173.06,172.45,172.62,114757.0,173.06,173.06,172.45,172.62,114757.0
2020-09-01 11:15:00,172.63,173.25,172.6,172.95,149722.0,172.63,173.25,172.6,172.95,149722.0
2020-09-01 11:20:00,172.9,172.99,172.59,172.7,98727.0,172.9,172.99,172.59,172.7,98727.0
2020-09-01 11:25:00,172.68,172.71,172.3,172.36,124385.0,172.68,172.71,172.3,172.36,124385.0
2020-09-01 11:30:00,172.36,174.28,172.33,174.25,399555.0,172.36,174.28,172.33,174.25,399555.0
2020-09-01 11:35:00,174.25,175.02,174.24,174.58,641572.0,174.25,175.02,174.24,174.58,641572.0
2020-09-01 11:40:00,174.63,174.94,174.1,174.67,408995.0,174.63,174.94,174.1,174.67,408995.0
2020-09-01 11:45:00,174.69,174.69,174.2,174.63,211220.0,174.69,174.69,174.2,174.63,211220.0
2020-09-01 11:50:00,174.64,175.49,174.36,175.34,452752.0,174.64,175.49,174.36,175.34,452752.0
2020-09-01 11:55:00,175.31,175.36,174.43,174.55,272769.0,175.31,175.36,174.43,174.55,272769.0
2020-09-01 12:00:00,174.59,174.64,174.3,174.37,154603.0,174.59,174.64,174.3,174.37,154603.0
2020-09-01 12:05:00,174.36,174.46,173.72,173.84,166869.0,174.36,174.46,173.72,173.84,166869.0
2020-09-01 12:10:00,173.81,173.87,173.43,173.53,162923.0,173.81,173.87,173.43,173.53,162923.0
2020-09-01 12:15:00,173.56,173.6,173.25,173.43,263531.0,173.56,173.6,173.25,173.43,263531.0
2020-09-01 12:20:00,173.46,173.73,173.25,173.58,174000.0,173.46,173.73,173.25,173.58,174000.0
2020-09-01 12:25:00,173.59,173.8,173.41,173.49,150718.0,173.59,173.8,173.41,173.49,150718.0
2020-09-01 12:30:00,173.51,173.76,173.48,173.63,131094.0,173.51,173.76,173.48,173.63,131094.0
2020-09-01 12:35:00,173.67,173.99,173.56,173.98,117426.0,173.67,173.99,173.56,173.98,117426.0
2020-09-01 12:40:00,173.98,174.18,173.82,174.11,238342.0,173.98,174.18,173.82,174.11,238342.0
2020-09-01 12:45:00,174.09,174.25,173.82,173.85,88251.0,174.09,174.25,173.82,173.85,88251.0
2020-09-01 12:50:00,173.86,174.02,173.73,173.75,55121.0,173.86,174.02,173.73,173.75,55121.0
2020-09-01 12:55:00,173.76,174.09,173.64,173.95,108771.0,173.76,174.09,173.64,173.95,108771.0
2020-09-01 13:00:00,173.93,174.0,173.62,173.7,55691.0,173.93,174.0,173.62,173.7,55691.0
2020-09-01 13:05:00,173.69,173.72,173.45,173.56,93089.0,173.69,173.72,173.45,173.56,93089.0
2020-09-01 13:10:00,173.56,173.58,173.29,173.29,104739.0,173.56,173.58,173.29,173.29,104739.0
2020-09-01 13:15:00,173.3,173.32,172.95,172.96,111150.0,173.3,173.32,172.95,172.96,111150.0
2020-09-01 13:20:00,172.96,172.97,172.71,172.85,124188.0,172.96,172.97,172.71,172.85,124188.0
2020-09-01 13:25:00,172.87,172.88,172.62,172.76,102727.0,172.87,172.88,172.62,172.76,102727.0
2020-09-01 13:30:00,172.73,172.89,172.62,172.76,87641.0,172.73,172.89,172.62,172.76,87641.0
2020-09-01 13:35:00,172.74,172.79,172.5,172.65,75029.0,172.74,172.79,172.5,172.65,75029.0
2020-09-01 13:40:00,172.65,172.9,172.53,172.85,77172.0,172.65,172.9,172.53,172.85,77172.0
2020-09-01 13:45:00,172.83,172.95,172.71,172.9,74229.0,172.83,172.95,172.71,172.9,74229.0
2020-09-01 13:50:00,172.89,172.89,172.33,172.34,147150.0,172.89,172.89,172.33,172.34,147150.0
2020-09-01 13:55:00,172.32,172.4,172.2,172.34,116356.0,172.32,172.4,172.2,172.34,116356.0
2020-09-01 14:00:00,172.39,172.49,172.27,172.43,107094.0,172.39,172.49,172.27,172.43,107094.0
2020-09-01 14:05:00,172.44,172.45,172.06,172.14,111378.0,172.44,172.45,172.06,172.14,111378.0
2020-09-01 14:10:00,172.13,172.24,171.91,172.0,192346.0,172.13,172.24,171.91,172.0,192346.0
2020-09-01 14:15:00,172.0,172.2,171.96,172.11,116014.0,172.0,172.2,171.96,172.11,116014.0
2020-09-01 14:20:00,172.06,172.38,172.05,172.34,112187.0,172.06,172.38,172.05,172.34,112187.0
2020-09-01 14:25:00,172.36,172.55,172.34,172.39,176969.0,172.36,172.55,172.34,172.39,176969.0
2020-09-01 14:30:00,172.39,172.49,172.33,172.39,57828.0,172.39,172.49,172.33,172.39,57828.0
2020-09-01 14:35:00,172.4,172.57,172.35,172.48,58224.0,172.4,172.57,172.35,172.48,58224.0
2020-09-01 14:40:00,172.44,172.46,172.34,172.38,35994.0,172.44,172.46,172.34,172.38,35994.0
2020-09-01 14:45:00,172.32,172.32,172.16,172.19,47199.0,172.32,172.32,172.16,172.19,47199.0
2020-09-01 14:50:00,172.21,172.23,172.03,172.05,51359.0,172.21,172.23,172.03,172.05,51359.0
2020-09-01 14:55:00,172.03,172.09,171.8,171.97,93483.0,172.03,172.09,171.8,171.97,93483.0
2020-09-01 15:00:00,172.0,172.09,171.86,171.88,65949.0,172.0,172.09,171.86,171.88,65949.0
2020-09-01 15:05:00,171.88,172.01,171.85,171.9,69138.0,171.88,172.01,171.85,171.9,69138.0
2020-09-01 15:10:00,171.9,171.94,171.53,171.61,135056.0,171.9,171.94,171.53,171.61,135056.0
2020-09-01 15:15:00,171.64,171.69,171.5,171.68,97053.0,171.64,171.69,171.5,171.68,97053.0
2020-09-01 15:20:00,171.69,171.75,171.35,171.46,225957.0,171.69,171.75,171.35,171.46,225957.0
2020-09-01 15:25:00,171.5,171.84,171.49,171.84,216608.0,171.5,171.84,171.49,171.84,216608.0
2020-09-01 15:30:00,171.85,171.94,171.6,171.71,209113.0,171.85,171.94,171.6,171.71,209113.0
2020-09-01 15:35:00,171.72,171.8,171.52,171.73,120208.0,171.72,171.8,171.52,171.73,120208.0
2020-09-01 15:40:00,171.73,172.19,171.67,172.16,160816.0,171.73,172.19,171.67,172.16,160816.0
2020-09-01 15:45:00,172.15,172.17,172.0,172.06,101281.0,172.15,172.17,172.0,172.06,101281.0
2020-09-01 15:50:00,172.06,172.09,171.76,171.97,146372.0,172.06,172.09,171.76,171.97,146372.0
2020-09-01 15:55:00,171.98,172.28,171.94,172.11,234465.0,171.98,172.28,171.94,172.11,234465.0
2020-09-02 09:30:00,172.74,174.16,172.4,174.07,535544.0,172.74,174.16,172.4,174.07,535544.0
2020-09-02 09:35:00,174.13,174.35,173.35,173.65,438657.0,174.13,174.35,173.35,173.65,438657.0
2020-09-02 09:40:00,173.65,173.69,172.45,172.59,284087.0,173.65,173.69,172.45,172.59,284087.0
2020-09-02 09:45:00,172.52,172.91,171.85,171.95,292643.0,172.52,172.91,171.85,171.95,292643.0
2020-09-02 09:50:00,171.91,171.99,171.45,171.86,299528.0,171.91,171.99,171.45,171.86,299528.0
2020-09-02 09:55:00,171.83,172.98,171.62,172.94,280390.0,171.83,172.98,171.62,172.94,280390.0
2020-09-02 10:00:00,172.97,173.0,172.39,172.76,210886.0,172.97,173.0,172.39,172.76,210886.0
2020-09-02 10:05:00,172.77,173.01,172.52,172.74,202532.0,172.77,173.01,172.52,172.74,202532.0
2020-09-02 10:10:00,172.74,172.74,171.91,172.45,409746.0,172.74,172.74,171.91,172.45,409746.0
2020-09-02 10:15:00,172.43,172.98,172.31,172.91,238000.0,172.43,172.98,172.31,172.91,238000.0
2020-09-02 10:20:00,172.87,174.05,172.8,173.45,440658.0,172.87,174.05,172.8,173.45,440658.0
2020-09-02 10:25:00,173.51,174.06,173.25,173.99,230454.0,173.51,174.06,173.25,173.99,230454.0
2020-09-02 10:30:00,174.0,175.0,174.0,174.48,554153.0,174.0,175.0,174.0,174.48,554153.0
2020-09-02 10:35:00,174.43,174.75,174.02,174.32,283148.0,174.43,174.75,174.02,174.32,283148.0
2020-09-02 10:40:00,174.37,174.8,173.65,173.83,304128.0,174.37,174.8,173.65,173.83,304128.0
2020-09-02 10:45:00,173.84,174.08,173.62,173.8,156805.0,173.84,174.08,173.62,173.8,156805.0
2020-09-02 10:50:00,173.76,173.81,173.06,173.46,216080.0,173.76,173.81,173.06,173.46,216080.0
2020-09-02 10:55:00,173.45,173.53,173.07,173.26,98862.0,173.45,173.53,173.07,173.26,98862.0
2020-09-02 11:00:00,173.28,173.88,173.17,173.64,205374.0,173.28,173.88,173.17,173.64,205374.0
2020-09-02 11:05:00,173.6,173.83,173.22,173.33,142697.0,173.6,173.83,173.22,173.33,142697.0
2020-09-02 11:10:00,173.24,173.66,173.15,173.59,124809.0,173.24,173.66,173.15,173.59,124809.0
2020-09-02 11:15:00,173.56,173.61,172.85,172.99,147475.0,173.56,173.61,172.85,172.99,147475.0
2020-09-02 11:20:00,172.98,173.07,172.52,172.72,169676.0,172.98,173.07,172.52,172.72,169676.0
2020-09-02 11:25:00,172.66,172.84,172.52,172.65,104231.0,172.66,172.84,172.52,172.65,104231.0
2020-09-02 11:30:00,172.63,172.88,172.33,172.37,187693.0,172.63,172.88,172.33,172.37,187693.0
2020-09-02 11:35:00,172.35,172.6,172.26,172.29,127446.0,172.35,172.6,172.26,172.29,127446.0
2020-09-02 11:40:00,172.26,172.45,172.08,172.14,151160.0,172.26,172.45,172.08,172.14,151160.0
2020-09-02 11:45:00,172.17,172.29,171.88,172.23,149721.0,172.17,172.29,171.88,172.23,149721.0
2020-09-02 11:50:00,172.24,173.34,172.17,173.33,311228.0,172.24,173.34,172.17,173.33,311228.0
2020-09-02 11:55:00,173.31,173.55,173.09,173.5,291813.0,173.31,173.55,173.09,173.5,291813.0
2020-09-02 12:00:00,173.43,173.49,172.94,173.12,134348.0,173.43,173.49,172.94,173.12,134348.0
2020-09-02 12:05:00,173.06,173.12,172.63,172.72,146638.0,173.06,173.12,172.63,172.72,146638.0
2020-09-02 12:10:00,172.67,172.92,172.52,172.69,126209.0,172.67,172.92,172.52,172.69,126209.0
2020-09-02 12:15:00,172.7,172.99,172.57,172.92,152725.0,172.7,172.99,172.57,172.92,152725.0
2020-09-02 12:20:00,172.9,173.48,172.86,173.48,162813.0,172.9,173.48,172.86,173.48,162813.0
2020-09-02 12:25:00,173.45,173.91,173.39,173.65,259033.0,173.45,173.91,173.39,173.65,259033.0
2020-09-02 12:30:00,173.68,173.72,173.39,173.44,116406.0,173.68,173.72,173.39,173.44,116406.0
2020-09-02 12:35:00,173.47,173.68,173.24,173.33,98178.0,173.47,173.68,173.24,173.33,98178.0
2020-09-02 12:40:00,173.33,173.64,173.27,173.6,74522.0,173.33,173.64,173.27,173.6,74522.0
2020-09-02 12:45:00,173.6,173.91,173.41,173.55,105846.0,173.6,173.91,173.41,173.55,105846.0
2020-09-02 12:50:00,173.57,173.58,173.38,173.42,54148.0,173.57,173.58,173.38,173.42,54148.0
2020-09-02 12:55:00,173.42,173.64,173.4,173.5,55941.0,173.42,173.64,173.4,173.5,55941.0
2020-09-02 13:00:00,173.52,173.6,173.08,173.17,108244.0,173.52,173.6,173.08,173.17,108244.0
2020-09-02 13:05:00,173.2,173.29,172.85,173.04,100352.0,173.2,173.29,172.85,173.04,100352.0
2020-09-02 13:10:00,173.04,173.3,172.91,173.29,119887.0,173.04,173.3,172.91,173.29,119887.0
2020-09-02 13:15:00,173.27,173.6,173.21,173.56,113546.0,173.27,173.6,173.21,173.56,113546.0
2020-09-02 13:20:00,173.54,173.77,173.35,173.76,80895.0,173.54,173.77,173.35,173.76,80895.0
2020-09-02 13:25:00,173.76,173.97,173.7,173.82,140267.0,173.76,173.97,173.7,173.82,140267.0
2020-09-02 13:30:00,173.78,173.88,173.51,173.73,167506.0,173.78,173.88,173.51,173.73,167506.0
2020-09-02 13:35:00,173.69,173.73,173.52,173.53,70101.0,173.69,173.73,173.52,173.53,70101.0
2020-09-02 13:40:00,173.55,173.64,173.46,173.55,69861.0,173.55,173.64,173.46,173.55,69861.0
2020-09-02 13:45:00,173.55,173.67,173.15,173.2,87912.0,173.55,173.67,173.15,173.2,87912.0
2020-09-02 13:50:00,173.24,173.35,173.11,173.32,58300.0,173.24,173.35,173.11,173.32,58300.0
2020-09-02 13:55:00,173.32,173.47,173.29,173.41,54996.0,173.32,173.47,173.29,173.41,54996.0
2020-09-02 14:00:00,173.42,173.55,172.97,173.15,114653.0,173.42,173.55,172.97,173.15,114653.0
2020-09-02 14:05:00,173.16,173.35,173.13,173.24,35374.0,173.16,173.35,173.13,173.24,35374.0
2020-09-02 14:10:00,173.24,173.24,172.86,173.06,76837.0,173.24,173.24,172.86,173.06,76837.0
2020-09-02 14:15:00,173.04,173.05,172.69,172.75,87019.0,173.04,173.05,172.69,172.75,87019.0
2020-09-02 14:20:00,172.74,172.89,172.72,172.83,59580.0,172.74,172.89,172.72,172.83,59580.0
2020-09-02 14:25:00,172.83,172.9,172.52,172.83,98877.0,172.83,172.9,172.52,172.83,98877.0
2020-09-02 14:30:00,172.81,172.95,172.6,172.9,63985.0,172.81,172.95,172.6,172.9,63985.0
2020-09-02 14:35:00,172.92,173.19,172.89,172.95,117935.0,172.92,173.19,172.89,172.95,117935.0
2020-09-02 14:40:00,172.99,173.19,172.95,173.15,46083.0,172.99,173.19,172.95,173.15,46083.0
2020-09-02 14:45:00,173.12,173.72,173.12,173.5,153336.0,173.12,173.72,173.12,173.5,153336.0
2020-09-02 14:50:00,173.51,173.81,173.5,173.78,102915.0,173.51,173.81,173.5,173.78,102915.0
2020-09-02 14:55:00,173.77,174.37,173.74,174.25,270590.0,173.77,174.37,173.74,174.25,270590.0
2020-09-02 15:00:00,174.28,174.44,174.03,174.4,192744.0,174.28,174.44,174.03,174.4,192744.0
2020-09-02 15:05:00,174.4,174.4,174.0,174.3,127221.0,174.4,174.4,174.0,174.3,127221.0
2020-09-02 15:10:00,174.3,174.5,174.21,174.45,129079.0,174.3,174.5,174.21,174.45,129079.0
2020-09-02 15:15:00,174.43,174.57,174.35,174.57,133430.0,174.43,174.57,174.35,174.57,133430.0
2020-09-02 15:20:00,174.55,174.99,174.55,174.95,263384.0,174.55,174.99,174.55,174.95,263384.0
2020-09-02 15:25:00,174.95,174.99,174.44,174.65,190115.0,174.95,174.99,174.44,174.65,190115.0
2020-09-02 15:30:00,174.64,174.86,174.51,174.68,182380.0,174.64,174.86,174.51,174.68,182380.0
2020-09-02 15:35:00,174.65,174.76,174.53,174.67,111708.0,174.65,174.76,174.53,174.67,111708.0
2020-09-02 15:40:00,174.7,174.91,174.66,174.81,148950.0,174.7,174.91,174.66,174.81,148950.0
2020-09-02 15:45:00,174.79,174.93,174.67,174.85,140687.0,174.79,174.93,174.67,174.85,140687.0
2020-09-02 15:50:00,174.85,174.98,174.77,174.97,198276.0,174.85,174.98,174.77,174.97,198276.0
2020-09-02 15:55:00,174.97,174.98,174.61,174.7,336712.0,174.97,174.98,174.61,174.7,336712.0
2020-09-03 09:30:00,175.81,178.19,175.0,177.94,981336.0,175.81,178.19,175.0,177.94,981336.0
2020-09-03 09:35:00,177.92,179.44,177.8,178.36,875938.0,177.92,179.44,177.8,178.36,875938.0
2020-09-03 09:40:00,178.34,180.0,178.06,178.91,916471.0,178.34,180.0,178.06,178.91,916471.0
2020-09-03 09:45:00,178.93,180.85,178.91,179.57,1116124.0,178.93,180.85,178.91,179.57,1116124.0
2020-09-03 09:50:00,179.59,179.61,178.3,179.16,923461.0,179.59,179.61,178.3,179.16,923461.0
2020-09-03 09:55:00,179.16,180.3,178.96,179.99,703028.0,179.16,180.3,178.96,179.99,703028.0
2020-09-03 10:00:00,179.99,179.99,177.71,177.99,596082.0,179.99,179.99,177.71,177.99,596082.0
2020-09-03 10:05:00,177.99,178.39,176.7,177.47,833895.0,177.99,178.39,176.7,177.47,833895.0
2020-09-03 10:10:00,177.45,177.77,177.02,177.32,510238.0,177.45,177.77,177.02,177.32,510238.0
2020-09-03 10:15:00,177.33,177.8,177.08,177.55,315386.0,177.33,177.8,177.08,177.55,315386.0
2020-09-03 10:20:00,177.56,177.6,175.77,176.12,529595.0,177.56,177.6,175.77,176.12,529595.0
2020-09-03 10:25:00,176.11,176.68,176.1,176.41,300699.0,176.11,176.68,176.1,176.41,300699.0
2020-09-03 10:30:00,176.43,176.94,175.74,176.31,343595.0,176.43,176.94,175.74,176.31,343595.0
2020-09-03 10:35:00,176.32,176.33,175.1,175.41,378862.0,176.32,176.33,175.1,175.41,378862.0
2020-09-03 10:40:00,175.42,175.72,175.25,175.51,205206.0,175.42,175.72,175.25,175.51,205206.0
2020-09-03 10:45:00,175.48,175.51,173.27,173.33,407280.0,175.48,175.51,173.27,173.33,407280.0
2020-09-03 10:50:00,173.35,174.33,172.95,174.15,382917.0,173.35,174.33,172.95,174.15,382917.0
2020-09-03 10:55:00,174.16,174.33,173.76,174.03,186325.0,174.16,174.33,173.76,174.03,186325.0
2020-09-03 11:00:00,174.05,174.22,173.49,173.55,154899.0,174.05,174.22,173.49,173.55,154899.0
2020-09-03 11:05:00,173.55,173.72,172.51,172.89,286679.0,173.55,173.72,172.51,172.89,286679.0
2020-09-03 11:10:00,172.89,173.14,172.38,172.76,217602.0,172.89,173.14,172.38,172.76,217602.0
2020-09-03 11:15:00,172.73,172.73,170.29,170.36,616849.0,172.73,172.73,170.29,170.36,616849.0
2020-09-03 11:20:00,170.38,171.0,170.05,170.41,399334.0,170.38,171.0,170.05,170.41,399334.0
2020-09-03 11:25:00,170.41,171.29,170.11,170.87,323180.0,170.41,171.29,170.11,170.87,323180.0
2020-09-03 11:30:00,170.75,172.19,170.5,171.89,370536.0,170.75,172.19,170.5,171.89,370536.0
2020-09-03 11:35:00,171.87,172.48,171.21,172.37,278754.0,171.87,172.48,171.21,172.37,278754.0
2020-09-03 11:40:00,172.39,172.72,172.15,172.18,306261.0,172.39,172.72,172.15,172.18,306261.0
2020-09-03 11:45:00,172.14,172.48,171.38,171.39,211574.0,172.14,172.48,171.38,171.39,211574.0
2020-09-03 11:50:00,171.53,172.18,171.18,172.1,270075.0,171.53,172.18,171.18,172.1,270075.0
2020-09-03 11:55:00,172.11,172.12,171.4,171.5,236180.0,172.11,172.12,171.4,171.5,236180.0
2020-09-03 12:00:00,171.49,171.94,171.33,171.74,195705.0,171.49,171.94,171.33,171.74,195705.0
2020-09-03 12:05:00,171.76,172.35,171.72,172.31,232444.0,171.76,172.35,171.72,172.31,232444.0
2020-09-03 12:10:00,172.28,172.68,172.24,172.66,207320.0,172.28,172.68,172.24,172.66,207320.0
2020-09-03 12:15:00,172.6,172.73,172.0,172.32,224988.0,172.6,172.73,172.0,172.32,224988.0
2020-09-03 12:20:00,172.31,172.34,171.88,172.03,127960.0,172.31,172.34,171.88,172.03,127960.0
2020-09-03 12:25:00,172.0,172.2,171.81,171.99,91113.0,172.0,172.2,171.81,171.99,91113.0
2020-09-03 12:30:00,171.95,172.16,171.65,171.65,87193.0,171.95,172.16,171.65,171.65,87193.0
2020-09-03 12:35:00,171.64,172.2,171.41,172.16,115411.0,171.64,172.2,171.41,172.16,115411.0
2020-09-03 12:40:00,172.12,172.3,171.51,171.55,98040.0,172.12,172.3,171.51,171.55,98040.0
2020-09-03 12:45:00,171.53,171.58,171.04,171.07,154856.0,171.53,171.58,171.04,171.07,154856.0
2020-09-03 12:50:00,171.11,171.4,170.85,171.17,146355.0,171.11,171.4,170.85,171.17,146355.0
2020-09-03 12:55:00,171.17,171.45,170.67,170.72,120957.0,171.17,171.45,170.67,170.72,120957.0
2020-09-03 13:00:00,170.71,170.85,170.26,170.4,231377.0,170.71,170.85,170.26,170.4,231377.0
2020-09-03 13:05:00,170.41,171.2,170.37,171.05,200512.0,170.41,171.2,170.37,171.05,200512.0
2020-09-03 13:10:00,171.04,171.51,170.85,171.48,184280.0,171.04,171.51,170.85,171.48,184280.0
2020-09-03 13:15:00,171.49,171.49,170.6,170.6,166680.0,171.49,171.49,170.6,170.6,166680.0
2020-09-03 13:20:00,170.6,171.11,170.44,170.94,251777.0,170.6,171.11,170.44,170.94,251777.0
2020-09-03 13:25:00,170.88,171.4,170.61,171.29,164943.0,170.88,171.4,170.61,171.29,164943.0
2020-09-03 13:30:00,171.27,171.27,170.3,170.67,173926.0,171.27,171.27,170.3,170.67,173926.0
2020-09-03 13:35:00,170.69,171.1,170.41,170.52,121717.0,170.69,171.1,170.41,170.52,121717.0
2020-09-03 13:40:00,170.57,171.01,170.5,170.7,107641.0,170.57,171.01,170.5,170.7,107641.0
2020-09-03 13:45:00,170.76,171.1,170.54,170.63,157689.0,170.76,171.1,170.54,170.63,157689.0
2020-09-03 13:50:00,170.65,171.25,170.61,171.19,135207.0,170.65,171.25,170.61,171.19,135207.0
2020-09-03 13:55:00,171.11,171.18,170.8,170.85,77121.0,171.11,171.18,170.8,170.85,77121.0
2020-09-03 14:00:00,170.83,171.13,170.55,170.88,150671.0,170.83,171.13,170.55,170.88,150671.0
2020-09-03 14:05:00,170.85,170.99,170.37,170.54,134910.0,170.85,170.99,170.37,170.54,134910.0
2020-09-03 14:10:00,170.58,171.11,170.51,170.78,158935.0,170.58,171.11,170.51,170.78,158935.0
2020-09-03 14:15:00,170.79,170.79,170.25,170.28,122397.0,170.79,170.79,170.25,170.28,122397.0
2020-09-03 14:20:00,170.31,170.48,170.1,170.16,157756.0,170.31,170.48,170.1,170.16,157756.0
2020-09-03 14:25:00,170.15,170.59,169.88,170.46,296479.0,170.15,170.59,169.88,170.46,296479.0
2020-09-03 14:30:00,170.43,170.86,170.26,170.78,146318.0,170.43,170.86,170.26,170.78,146318.0
2020-09-03 14:35:00,170.7,170.98,170.6,170.65,100550.0,170.7,170.98,170.6,170.65,100550.0
2020-09-03 14:40:00,170.63,170.91,170.43,170.55,93466.0,170.63,170.91,170.43,170.55,93466.0
2020-09-03 14:45:00,170.57,170.69,170.25,170.4,91026.0,170.57,170.69,170.25,170.4,91026.0
2020-09-03 14:50:00,170.41,170.52,170.08,170.2,93756.0,170.41,170.52,170.08,170.2,93756.0
2020-09-03 14:55:00,170.26,170.28,169.75,169.79,157858.0,170.26,170.28,169.75,169.79,157858.0
2020-09-03 15:00:00,169.79,170.1,169.5,169.56,198189.0,169.79,170.1,169.5,169.56,198189.0
2020-09-03 15:05:00,169.63,169.7,169.07,169.07,246722.0,169.63,169.7,169.07,169.07,246722.0
2020-09-03 15:10:00,169.07,169.45,169.0,169.44,226598.0,169.07,169.45,169.0,169.44,226598.0
2020-09-03 15:15:00,169.45,169.45,169.0,169.0,147333.0,169.45,169.45,169.0,169.0,147333.0
2020-09-03 15:20:00,169.02,169.02,168.4,168.51,283376.0,169.02,169.02,168.4,168.51,283376.0
2020-09-03 15:25:00,168.51,168.95,168.12,168.61,277568.0,168.51,168.95,168.12,168.61,277568.0
2020-09-03 15:30:00,168.57,168.79,168.21,168.3,246252.0,168.57,168.79,168.21,168.3,246252.0
2020-09-03 15:35:00,168.26,169.23,168.2,168.91,247982.0,168.26,169.23,168.2,168.91,247982.0
2020-09-03 15:40:00,168.88,169.15,168.75,169.0,168196.0,168.88,169.15,168.75,169.0,168196.0
2020-09-03 15:45:00,169.0,169.14,168.53,168.61,196492.0,169.0,169.14,168.53,168.61,196492.0
2020-09-03 15:50:00,168.57,168.97,168.36,168.88,353759.0,168.57,168.97,168.36,168.88,353759.0
2020-09-03 15:55:00,168.88,169.24,168.63,168.79,499849.0,168.88,169.24,168.63,168.79,499849.0
2020-09-04 09:30:00,171.31,172.0,170.62,171.86,564005.0,171.31,172.0,170.62,171.86,564005.0
2020-09-04 09:35:00,171.83,172.83,171.2,171.48,489027.0,171.83,172.83,171.2,171.48,489027.0
2020-09-04 09:40:00,171.48,172.45,171.21,171.72,351074.0,171.48,172.45,171.21,171.72,351074.0
2020-09-04 09:45:00,171.75,172.72,171.42,171.94,577179.0,171.75,172.72,171.42,171.94,577179.0
2020-09-04 09:50:00,171.9,172.15,170.4,170.66,403854.0,171.9,172.15,170.4,170.66,403854.0
2020-09-04 09:55:00,170.64,170.92,169.06,169.49,389031.0,170.64,170.92,169.06,169.49,389031.0
2020-09-04 10:00:00,169.42,170.55,169.07,170.14,303011.0,169.42,170.55,169.07,170.14,303011.0
2020-09-04 10:05:00,170.04,170.44,169.66,169.8,210941.0,170.04,170.44,169.66,169.8,210941.0
2020-09-04 10:10:00,169.73,169.81,167.48,167.56,555704.0,169.73,169.81,167.48,167.56,555704.0
2020-09-04 10:15:00,167.58,168.23,166.68,166.91,417879.0,167.58,168.23,166.68,166.91,417879.0
2020-09-04 10:20:00,166.93,167.87,166.4,167.47,390481.0,166.93,167.87,166.4,167.47,390481.0
2020-09-04 10:25:00,167.38,167.6,166.5,166.61,247194.0,167.38,167.6,166.5,166.61,247194.0
2020-09-04 10:30:00,166.61,167.0,166.37,166.42,196597.0,166.61,167.0,166.37,166.42,196597.0
2020-09-04 10:35:00,166.43,166.66,164.7,165.3,621248.0,166.43,166.66,164.7,165.3,621248.0
2020-09-04 10:40:00,165.26,165.5,164.06,164.06,313500.0,165.26,165.5,164.06,164.06,313500.0
2020-09-04 10:45:00,164.1,165.93,164.0,165.72,325149.0,164.1,165.93,164.0,165.72,325149.0
2020-09-04 10:50:00,165.68,165.86,164.98,165.42,242039.0,165.68,165.86,164.98,165.42,242039.0
2020-09-04 10:55:00,165.44,166.37,165.43,165.86,227816.0,165.44,166.37,165.43,165.86,227816.0
2020-09-04 11:00:00,165.88,166.3,165.48,166.16,156596.0,165.88,166.3,165.48,166.16,156596.0
2020-09-04 11:05:00,166.11,166.25,165.48,165.73,159918.0,166.11,166.25,165.48,165.73,159918.0
2020-09-04 11:10:00,165.65,166.39,165.6,166.31,114145.0,165.65,166.39,165.6,166.31,114145.0
2020-09-04 11:15:00,166.33,166.67,165.91,166.67,142340.0,166.33,166.67,165.91,166.67,142340.0
2020-09-04 11:20:00,166.6,167.02,166.43,166.59,151265.0,166.6,167.02,166.43,166.59,151265.0
2020-09-04 11:25:00,166.65,167.25,166.36,167.08,243957.0,166.65,167.25,166.36,167.08,243957.0
2020-09-04 11:30:00,167.12,167.4,166.86,167.24,176356.0,167.12,167.4,166.86,167.24,176356.0
2020-09-04 11:35:00,167.22,167.39,166.95,167.06,122592.0,167.22,167.39,166.95,167.06,122592.0
2020-09-04 11:40:00,167.1,167.24,166.33,166.37,149072.0,167.1,167.24,166.33,166.37,149072.0
2020-09-04 11:45:00,166.41,166.98,166.3,166.83,124087.0,166.41,166.98,166.3,166.83,124087.0
2020-09-04 11:50:00,166.88,167.7,166.55,167.7,142378.0,166.88,167.7,166.55,167.7,142378.0
2020-09-04 11:55:00,167.72,168.12,167.25,167.88,145180.0,167.72,168.12,167.25,167.88,145180.0
2020-09-04 12:00:00,167.88,168.42,167.77,168.13,162441.0,167.88,168.42,167.77,168.13,162441.0
2020-09-04 12:05:00,168.13,168.39,167.86,168.04,142427.0,168.13,168.39,167.86,168.04,142427.0
2020-09-04 12:10:00,168.05,168.55,168.0,168.45,130432.0,168.05,168.55,168.0,168.45,130432.0
2020-09-04 12:15:00,168.47,169.0,168.22,168.97,159059.0,168.47,169.0,168.22,168.97,159059.0
2020-09-04 12:20:00,168.96,169.82,168.82,169.54,251373.0,168.96,169.82,168.82,169.54,251373.0
2020-09-04 12:25:00,169.58,169.85,169.16,169.71,151977.0,169.58,169.85,169.16,169.71,151977.0
2020-09-04 12:30:00,169.74,169.85,169.25,169.26,156987.0,169.74,169.85,169.25,169.26,156987.0
2020-09-04 12:35:00,169.28,170.11,169.22,169.7,184153.0,169.28,170.11,169.22,169.7,184153.0
2020-09-04 12:40:00,169.87,170.25,169.77,170.01,161918.0,169.87,170.25,169.77,170.01,161918.0
2020-09-04 12:45:00,170.0,170.93,169.94,170.39,178494.0,170.0,170.93,169.94,170.39,178494.0
2020-09-04 12:50:00,170.42,170.47,169.69,169.72,174182.0,170.42,170.47,169.69,169.72,174182.0
2020-09-04 12:55:00,169.74,170.2,169.68,170.07,122388.0,169.74,170.2,169.68,170.07,122388.0
2020-09-04 13:00:00,170.06,170.25,169.45,169.54,112540.0,170.06,170.25,169.45,169.54,112540.0
2020-09-04 13:05:00,169.59,169.99,169.4,169.84,129761.0,169.59,169.99,169.4,169.84,129761.0
2020-09-04 13:10:00,169.8,170.55,169.67,170.53,180730.0,169.8,170.55,169.67,170.53,180730.0
2020-09-04 13:15:00,170.53,170.81,169.84,170.06,275656.0,170.53,170.81,169.84,170.06,275656.0
2020-09-04 13:20:00,169.99,170.6,169.91,170.31,122241.0,169.99,170.6,169.91,170.31,122241.0
2020-09-04 13:25:00,170.31,170.71,170.22,170.38,79294.0,170.31,170.71,170.22,170.38,79294.0
2020-09-04 13:30:00,170.34,170.34,169.73,170.0,136981.0,170.34,170.34,169.73,170.0,136981.0
2020-09-04 13:35:00,169.99,170.32,169.76,170.03,56167.0,169.99,170.32,169.76,170.03,56167.0
2020-09-04 13:40:00,170.06,170.3,169.76,169.81,40519.0,170.06,170.3,169.76,169.81,40519.0
2020-09-04 13:45:00,169.78,170.25,169.75,170.05,47474.0,169.78,170.25,169.75,170.05,47474.0
2020-09-04 13:50:00,170.01,170.27,169.62,170.27,54651.0,170.01,170.27,169.62,170.27,54651.0
2020-09-04 13:55:00,170.29,170.3,169.99,170.25,51940.0,170.29,170.3,169.99,170.25,51940.0
2020-09-04 14:00:00,170.21,170.49,170.07,170.21,106820.0,170.21,170.49,170.07,170.21,106820.0
2020-09-04 14:05:00,170.25,170.43,170.13,170.18,75590.0,170.25,170.43,170.13,170.18,75590.0
2020-09-04 14:10:00,170.14,170.25,169.8,169.83,52262.0,170.14,170.25,169.8,169.83,52262.0
2020-09-04 14:15:00,169.9,170.3,169.79,170.17,44089.0,169.9,170.3,169.79,170.17,44089.0
2020-09-04 14:20:00,170.17,170.4,169.98,170.22,107715.0,170.17,170.4,169.98,170.22,107715.0
2020-09-04 14:25:00,170.2,170.71,170.1,170.64,100047.0,170.2,170.71,170.1,170.64,100047.0
2020-09-04 14:30:00,170.62,170.66,170.35,170.57,109331.0,170.62,170.66,170.35,170.57,109331.0
2020-09-04 14:35:00,170.51,171.42,170.5,171.38,228618.0,170.51,171.42,170.5,171.38,228618.0
2020-09-04 14:40:00,171.34,171.58,171.22,171.32,144909.0,171.34,171.58,171.22,171.32,144909.0
2020-09-04 14:45:00,171.27,171.84,171.27,171.27,212233.0,171.27,171.84,171.27,171.27,212233.0
2020-09-04 14:50:00,171.32,171.46,170.82,170.91,125226.0,171.32,171.46,170.82,170.91,125226.0
2020-09-04 14:55:00,170.96,171.5,170.96,171.42,72243.0,170.96,171.5,170.96,171.42,72243.0
2020-09-04 15:00:00,171.45,171.5,171.12,171.3,61595.0,171.45,171.5,171.12,171.3,61595.0
2020-09-04 15:05:00,171.26,171.42,171.1,171.24,50928.0,171.26,171.42,171.1,171.24,50928.0
2020-09-04 15:10:00,171.23,171.26,170.58,170.62,139534.0,171.23,171.26,170.58,170.62,139534.0
2020-09-04 15:15:00,170.62,171.39,170.61,171.21,122407.0,170.62,171.39,170.61,171.21,122407.0
2020-09-04 15:20:00,171.2,171.4,171.16,171.29,96386.0,171.2,171.4,171.16,171.29,96386.0
2020-09-04 15:25:00,171.26,171.74,171.08,171.39,171907.0,171.26,171.74,171.08,171.39,171907.0
2020-09-04 15:30:00,171.36,171.48,171.03,171.21,129040.0,171.36,171.48,171.03,171.21,129040.0
2020-09-04 15:35:00,171.22,171.3,170.57,170.63,147139.0,171.22,171.3,170.57,170.63,147139.0
2020-09-04 15:40:00,170.72,171.1,170.66,170.87,155798.0,170.72,171.1,170.66,170.87,155798.0
2020-09-04 15:45:00,170.87,171.34,170.77,170.9,153690.0,170.87,171.34,170.77,170.9,153690.0
2020-09-04 15:50:00,170.89,171.2,170.8,171.04,166694.0,170.89,171.2,170.8,171.04,166694.0
2020-09-04 15:55:00,171.04,171.48,170.91,170.95,330822.0,171.04,171.48,170.91,170.95,330822.0
2020-09-08 09:30:00,165.75,166.9,162.61,162.61,1085630.0,165.75,166.9,162.61,162.61,1085630.0
2020-09-08 09:35:00,162.68,164.04,161.73,163.66,649703.0,162.68,164.04,161.73,163.66,649703.0
2020-09-08 09:40:00,163.6,164.21,162.7,162.75,389950.0,163.6,164.21,162.7,162.75,389950.0
2020-09-08 09:45:00,162.68,162.75,161.15,161.29,506748.0,162.68,162.75,161.15,161.29,506748.0
2020-09-08 09:50:00,161.32,161.97,160.5,161.36,530437.0,161.32,161.97,160.5,161.36,530437.0
2020-09-08 09:55:00,161.34,162.06,160.75,161.63,514609.0,161.34,162.06,160.75,161.63,514609.0
2020-09-08 10:00:00,161.67,162.85,161.44,162.55,434295.0,161.67,162.85,161.44,162.55,434295.0
2020-09-08 10:05:00,162.52,163.2,162.25,162.98,311206.0,162.52,163.2,162.25,162.98,311206.0
2020-09-08 10:10:00,162.98,163.59,162.56,163.02,364006.0,162.98,163.59,162.56,163.02,364006.0
2020-09-08 10:15:00,163.01,163.87,162.85,163.79,243693.0,163.01,163.87,162.85,163.79,243693.0
2020-09-08 10:20:00,163.79,164.06,162.64,163.98,256696.0,163.79,164.06,162.64,163.98,256696.0
2020-09-08 10:25:00,164.01,164.2,163.39,163.54,213197.0,164.01,164.2,163.39,163.54,213197.0
2020-09-08 10:30:00,163.53,164.5,163.4,164.38,211159.0,163.53,164.5,163.4,164.38,211159.0
2020-09-08 10:35:00,164.4,164.89,164.15,164.82,268368.0,164.4,164.89,164.15,164.82,268368.0
2020-09-08 10:40:00,164.9,164.96,164.1,164.52,302858.0,164.9,164.96,164.1,164.52,302858.0
2020-09-08 10:45:00,164.56,165.58,164.35,164.73,364146.0,164.56,165.58,164.35,164.73,364146.0
2020-09-08 10:50:00,164.71,164.73,163.67,163.86,264497.0,164.71,164.73,163.67,163.86,264497.0
2020-09-08 10:55:00,163.87,163.87,163.0,163.04,206737.0,163.87,163.87,163.0,163.04,206737.0
2020-09-08 11:00:00,163.07,163.8,161.87,163.66,658858.0,163.07,163.8,161.87,163.66,658858.0
2020-09-08 11:05:00,163.6,164.25,163.06,164.19,327009.0,163.6,164.25,163.06,164.19,327009.0
2020-09-08 11:10:00,164.15,164.29,163.58,163.93,335999.0,164.15,164.29,163.58,163.93,335999.0
2020-09-08 11:15:00,163.91,164.09,163.51,163.82,193762.0,163.91,164.09,163.51,163.82,193762.0
2020-09-08 11:20:00,163.88,164.0,163.36,163.69,159246.0,163.88,164.0,163.36,163.69,159246.0
2020-09-08 11:25:00,163.71,164.17,163.55,163.62,142998.0,163.71,164.17,163.55,163.62,142998.0
2020-09-08 11:30:00,163.6,163.72,163.0,163.25,168808.0,163.6,163.72,163.0,163.25,168808.0
2020-09-08 11:35:00,163.21,163.38,162.89,162.95,113836.0,163.21,163.38,162.89,162.95,113836.0
2020-09-08 11:40:00,162.91,163.01,162.44,162.69,245169.0,162.91,163.01,162.44,162.69,245169.0
2020-09-08 11:45:00,162.64,163.07,162.58,162.98,180582.0,162.64,163.07,162.58,162.98,180582.0
2020-09-08 11:50:00,162.97,163.06,162.5,162.74,191558.0,162.97,163.06,162.5,162.74,191558.0
2020-09-08 11:55:00,162.65,163.2,162.53,162.83,168237.0,162.65,163.2,162.53,162.83,168237.0
2020-09-08 12:00:00,162.8,163.43,162.79,163.32,139326.0,162.8,163.43,162.79,163.32,139326.0
2020-09-08 12:05:00,163.34,163.9,163.2,163.89,165744.0,163.34,163.9,163.2,163.89,165744.0
2020-09-08 12:10:00,163.86,164.3,163.79,163.96,142605.0,163.86,164.3,163.79,163.96,142605.0
2020-09-08 12:15:00,163.92,164.86,163.92,164.84,146480.0,163.92,164.86,163.92,164.84,146480.0
2020-09-08 12:20:00,164.84,165.18,164.67,165.11,146073.0,164.84,165.18,164.67,165.11,146073.0
2020-09-08 12:25:00,165.1,165.24,164.36,164.4,159995.0,165.1,165.24,164.36,164.4,159995.0
2020-09-08 12:30:00,164.38,164.62,164.13,164.5,88936.0,164.38,164.62,164.13,164.5,88936.0
2020-09-08 12:35:00,164.56,164.69,164.04,164.05,89017.0,164.56,164.69,164.04,164.05,89017.0
2020-09-08 12:40:00,164.08,164.38,164.02,164.25,93314.0,164.08,164.38,164.02,164.25,93314.0
2020-09-08 12:45:00,164.21,164.44,164.01,164.08,98523.0,164.21,164.44,164.01,164.08,98523.0
2020-09-08 12:50:00,164.07,164.08,163.68,163.78,117551.0,164.07,164.08,163.68,163.78,117551.0
2020-09-08 12:55:00,163.74,163.82,163.05,163.09,206066.0,163.74,163.82,163.05,163.09,206066.0
2020-09-08 13:00:00,163.08,163.41,162.94,163.13,237335.0,163.08,163.41,162.94,163.13,237335.0
2020-09-08 13:05:00,163.11,163.74,163.02,163.4,203571.0,163.11,163.74,163.02,163.4,203571.0
2020-09-08 13:10:00,163.39,164.0,163.32,163.96,194950.0,163.39,164.0,163.32,163.96,194950.0
2020-09-08 13:15:00,163.95,164.0,163.58,163.99,200963.0,163.95,164.0,163.58,163.99,200963.0
2020-09-08 13:20:00,163.96,164.2,163.5,163.57,256380.0,163.96,164.2,163.5,163.57,256380.0
2020-09-08 13:25:00,163.57,163.85,163.37,163.6,216811.0,163.57,163.85,163.37,163.6,216811.0
2020-09-08 13:30:00,163.56,163.77,163.3,163.72,106099.0,163.56,163.77,163.3,163.72,106099.0
2020-09-08 13:35:00,163.73,164.16,163.69,163.93,182490.0,163.73,164.16,163.69,163.93,182490.0
2020-09-08 13:40:00,163.93,164.03,163.45,163.56,158996.0,163.93,164.03,163.45,163.56,158996.0
2020-09-08 13:45:00,163.57,163.65,163.16,163.45,110268.0,163.57,163.65,163.16,163.45,110268.0
2020-09-08 13:50:00,163.49,163.57,163.3,163.42,63170.0,163.49,163.57,163.3,163.42,63170.0
2020-09-08 13:55:00,163.44,163.63,163.37,163.4,57594.0,163.44,163.63,163.37,163.4,57594.0
2020-09-08 14:00:00,163.42,163.76,163.26,163.35,73867.0,163.42,163.76,163.26,163.35,73867.0
2020-09-08 14:05:00,163.37,163.57,163.26,163.52,68572.0,163.37,163.57,163.26,163.52,68572.0
2020-09-08 14:10:00,163.56,163.8,163.21,163.33,84659.0,163.56,163.8,163.21,163.33,84659.0
2020-09-08 14:15:00,163.28,163.4,163.0,163.12,168507.0,163.28,163.4,163.0,163.12,168507.0
2020-09-08 14:20:00,163.09,163.16,162.5,162.77,185284.0,163.09,163.16,162.5,162.77,185284.0
2020-09-08 14:25:00,162.79,162.88,162.57,162.67,120694.0,162.79,162.88,162.57,162.67,120694.0
2020-09-08 14:30:00,162.65,162.69,162.28,162.5,157383.0,162.65,162.69,162.28,162.5,157383.0
2020-09-08 14:35:00,162.45,162.77,162.25,162.45,146972.0,162.45,162.77,162.25,162.45,146972.0
2020-09-08 14:40:00,162.45,162.5,161.9,161.96,154302.0,162.45,162.5,161.9,161.96,154302.0
2020-09-08 14:45:00,161.96,162.27,161.75,161.95,164007.0,161.96,162.27,161.75,161.95,164007.0
2020-09-08 14:50:00,161.93,161.96,161.34,161.47,209592.0,161.93,161.96,161.34,161.47,209592.0
2020-09-08 14:55:00,161.44,162.22,161.27,162.16,282207.0,161.44,162.22,161.27,162.16,282207.0
2020-09-08 15:00:00,162.15,162.18,161.26,161.31,164647.0,162.15,162.18,161.26,161.31,164647.0
2020-09-08 15:05:00,161.36,161.7,161.2,161.68,107735.0,161.36,161.7,161.2,161.68,107735.0
2020-09-08 15:10:00,161.65,162.2,161.63,162.12,123646.0,161.65,162.2,161.63,162.12,123646.0
2020-09-08 15:15:00,162.05,162.13,161.65,161.87,106722.0,162.05,162.13,161.65,161.87,106722.0
2020-09-08 15:20:00,161.86,162.09,161.75,161.86,135837.0,161.86,162.09,161.75,161.86,135837.0
2020-09-08 15:25:00,161.91,162.49,161.8,162.35,141338.0,161.91,162.49,161.8,162.35,141338.0
2020-09-08 15:30:00,162.36,162.54,161.88,161.94,180573.0,162.36,162.54,161.88,161.94,180573.0
2020-09-08 15:35:00,161.95,162.15,161.87,161.99,125802.0,161.95,162.15,161.87,161.99,125802.0
2020-09-08 15:40:00,162.03,162.1,161.98,162.05,135240.0,162.03,162.1,161.98,162.05,135240.0
2020-09-08 15:45:00,162.03,162.1,161.66,161.96,196884.0,162.03,162.1,161.66,161.96,196884.0
2020-09-08 15:50:00,161.94,161.94,161.24,161.48,332361.0,161.94,161.94,161.24,161.48,332361.0
2020-09-08 15:55:00,161.49,161.55,160.93,161.19,662135.0,161.49,161.55,160.93,161.19,662135.0
2020-09-09 09:30:00,161.61,162.19,159.27,159.42,795394.0,161.61,162.19,159.27,159.42,795394.0
2020-09-09 09:35:00,159.55,160.85,159.43,160.18,396108.0,159.55,160.85,159.43,160.18,396108.0
2020-09-09 09:40:00,160.15,160.46,159.35,160.08,330356.0,160.15,160.46,159.35,160.08,330356.0
2020-09-09 09:45:00,160.1,160.18,159.28,159.73,395516.0,160.1,160.18,159.28,159.73,395516.0
2020-09-09 09:50:00,159.73,160.32,159.65,160.17,334421.0,159.73,160.32,159.65,160.17,334421.0
2020-09-09 09:55:00,160.17,160.37,159.75,160.06,272574.0,160.17,160.37,159.75,160.06,272574.0
2020-09-09 10:00:00,160.09,160.49,159.93,160.44,323485.0,160.09,160.49,159.93,160.44,323485.0
2020-09-09 10:05:00,160.45,160.68,159.91,159.92,452422.0,160.45,160.68,159.91,159.92,452422.0
2020-09-09 10:10:00,159.9,160.38,159.77,159.95,196198.0,159.9,160.38,159.77,159.95,196198.0
2020-09-09 10:15:00,159.95,160.0,159.65,159.68,190631.0,159.95,160.0,159.65,159.68,190631.0
2020-09-09 10:20:00,159.74,159.75,158.42,158.86,535324.0,159.74,159.75,158.42,158.86,535324.0
2020-09-09 10:25:00,158.85,159.0,157.51,157.59,547891.0,158.85,159.0,157.51,157.59,547891.0
2020-09-09 10:30:00,157.58,158.34,157.55,158.09,330632.0,157.58,158.34,157.55,158.09,330632.0
2020-09-09 10:35:00,158.06,158.17,157.6,157.9,309804.0,158.06,158.17,157.6,157.9,309804.0
2020-09-09 10:40:00,157.91,158.17,157.79,158.14,279899.0,157.91,158.17,157.79,158.14,279899.0
2020-09-09 10:45:00,158.14,158.28,157.7,157.87,232396.0,158.14,158.28,157.7,157.87,232396.0
2020-09-09 10:50:00,157.85,157.92,157.0,157.17,387475.0,157.85,157.92,157.0,157.17,387475.0
2020-09-09 10:55:00,157.15,157.88,157.12,157.85,230493.0,157.15,157.88,157.12,157.85,230493.0
2020-09-09 11:00:00,157.87,158.29,157.87,158.13,333626.0,157.87,158.29,157.87,158.13,333626.0
2020-09-09 11:05:00,158.13,158.8,158.04,158.8,305485.0,158.13,158.8,158.04,158.8,305485.0
2020-09-09 11:10:00,158.75,158.94,158.41,158.79,242290.0,158.75,158.94,158.41,158.79,242290.0
2020-09-09 11:15:00,158.79,158.87,158.5,158.61,182421.0,158.79,158.87,158.5,158.61,182421.0
2020-09-09 11:20:00,158.64,159.3,158.52,159.19,219299.0,158.64,159.3,158.52,159.19,219299.0
2020-09-09 11:25:00,159.17,159.68,159.16,159.52,217261.0,159.17,159.68,159.16,159.52,217261.0
2020-09-09 11:30:00,159.55,159.6,159.21,159.53,255855.0,159.55,159.6,159.21,159.53,255855.0
2020-09-09 11:35:00,159.54,159.98,159.21,159.98,245154.0,159.54,159.98,159.21,159.98,245154.0
2020-09-09 11:40:00,159.94,160.11,159.76,160.0,210921.0,159.94,160.11,159.76,160.0,210921.0
2020-09-09 11:45:00,160.0,160.05,159.52,159.56,139321.0,160.0,160.05,159.52,159.56,139321.0
2020-09-09 11:50:00,159.54,159.94,159.48,159.7,110791.0,159.54,159.94,159.48,159.7,110791.0
2020-09-09 11:55:00,159.7,159.7,159.15,159.2,104122.0,159.7,159.7,159.15,159.2,104122.0
2020-09-09 12:00:00,159.15,159.56,158.97,159.52,130624.0,159.15,159.56,158.97,159.52,130624.0
2020-09-09 12:05:00,159.49,159.76,159.43,159.56,105485.0,159.49,159.76,159.43,159.56,105485.0
2020-09-09 12:10:00,159.56,159.63,159.24,159.49,73556.0,159.56,159.63,159.24,159.49,73556.0
2020-09-09 12:15:00,159.49,159.96,159.32,159.9,118911.0,159.49,159.96,159.32,159.9,118911.0
2020-09-09 12:20:00,159.88,159.95,159.6,159.86,144026.0,159.88,159.95,159.6,159.86,144026.0
2020-09-09 12:25:00,159.85,160.58,159.85,160.41,279967.0,159.85,160.58,159.85,160.41,279967.0
2020-09-09 12:30:00,160.42,160.78,160.3,160.74,196439.0,160.42,160.78,160.3,160.74,196439.0
2020-09-09 12:35:00,160.72,160.85,160.33,160.57,196297.0,160.72,160.85,160.33,160.57,196297.0
2020-09-09 12:40:00,160.55,160.58,160.25,160.47,145151.0,160.55,160.58,160.25,160.47,145151.0
2020-09-09 12:45:00,160.45,160.49,160.04,160.41,142963.0,160.45,160.49,160.04,160.41,142963.0
2020-09-09 12:50:00,160.42,160.47,160.27,160.35,68428.0,160.42,160.47,160.27,160.35,68428.0
2020-09-09 12:55:00,160.39,160.4,160.0,160.26,110275.0,160.39,160.4,160.0,160.26,110275.0
2020-09-09 13:00:00,160.27,160.29,159.93,160.27,84259.0,160.27,160.29,159.93,160.27,84259.0
2020-09-09 13:05:00,160.23,160.27,160.03,160.15,55469.0,160.23,160.27,160.03,160.15,55469.0
2020-09-09 13:10:00,160.14,160.21,160.0,160.06,66415.0,160.14,160.21,160.0,160.06,66415.0
2020-09-09 13:15:00,160.06,160.41,160.01,160.41,91392.0,160.06,160.41,160.01,160.41,91392.0
2020-09-09 13:20:00,160.45,160.98,160.43,160.98,179507.0,160.45,160.98,160.43,160.98,179507.0
2020-09-09 13:25:00,160.98,161.44,160.91,161.25,210079.0,160.98,161.44,160.91,161.25,210079.0
2020-09-09 13:30:00,161.29,161.64,161.28,161.6,220044.0,161.29,161.64,161.28,161.6,220044.0
2020-09-09 13:35:00,161.62,161.97,161.6,161.87,216620.0,161.62,161.97,161.6,161.87,216620.0
2020-09-09 13:40:00,161.88,162.06,161.41,161.58,301212.0,161.88,162.06,161.41,161.58,301212.0
2020-09-09 13:45:00,161.58,161.73,161.32,161.66,136761.0,161.58,161.73,161.32,161.66,136761.0
2020-09-09 13:50:00,161.65,161.99,161.62,161.95,120700.0,161.65,161.99,161.62,161.95,120700.0
2020-09-09 13:55:00,161.93,162.25,161.71,162.22,166471.0,161.93,162.25,161.71,162.22,166471.0
2020-09-09 14:00:00,162.25,163.0,162.16,162.93,342470.0,162.25,163.0,162.16,162.93,342470.0
2020-09-09 14:05:00,162.94,163.06,162.54,162.78,234884.0,162.94,163.06,162.54,162.78,234884.0
2020-09-09 14:10:00,162.79,162.8,162.03,162.18,207799.0,162.79,162.8,162.03,162.18,207799.0
2020-09-09 14:15:00,162.2,162.28,161.63,161.76,146870.0,162.2,162.28,161.63,161.76,146870.0
2020-09-09 14:20:00,161.76,161.97,161.24,161.54,174006.0,161.76,161.97,161.24,161.54,174006.0
2020-09-09 14:25:00,161.57,161.71,161.4,161.57,84741.0,161.57,161.71,161.4,161.57,84741.0
2020-09-09 14:30:00,161.59,161.69,161.31,161.51,133662.0,161.59,161.69,161.31,161.51,133662.0
2020-09-09 14:35:00,161.53,161.89,161.5,161.56,101213.0,161.53,161.89,161.5,161.56,101213.0
2020-09-09 14:40:00,161.56,161.56,161.02,161.06,85283.0,161.56,161.56,161.02,161.06,85283.0
2020-09-09 14:45:00,161.05,161.22,160.89,161.06,98000.0,161.05,161.22,160.89,161.06,98000.0
2020-09-09 14:50:00,161.03,161.22,160.84,161.09,72860.0,161.03,161.22,160.84,161.09,72860.0
2020-09-09 14:55:00,161.12,161.78,161.11,161.65,151088.0,161.12,161.78,161.11,161.65,151088.0
2020-09-09 15:00:00,161.65,161.95,161.56,161.86,111504.0,161.65,161.95,161.56,161.86,111504.0
2020-09-09 15:05:00,161.88,161.99,161.58,161.62,94302.0,161.88,161.99,161.58,161.62,94302.0
2020-09-09 15:10:00,161.61,161.66,161.27,161.4,80395.0,161.61,161.66,161.27,161.4,80395.0
2020-09-09 15:15:00,161.4,161.74,161.19,161.72,100875.0,161.4,161.74,161.19,161.72,100875.0
2020-09-09 15:20:00,161.72,162.02,161.7,161.81,116714.0,161.72,162.02,161.7,161.81,116714.0
2020-09-09 15:25:00,161.8,162.09,161.68,162.05,99252.0,161.8,162.09,161.68,162.05,99252.0
2020-09-09 15:30:00,162.04,162.23,161.86,162.08,133673.0,162.04,162.23,161.86,162.08,133673.0
2020-09-09 15:35:00,162.1,162.16,161.61,161.64,135036.0,162.1,162.16,161.61,161.64,135036.0
2020-09-09 15:40:00,161.61,161.71,161.08,161.23,165888.0,161.61,161.71,161.08,161.23,165888.0
2020-09-09 15:45:00,161.19,161.27,161.0,161.21,150371.0,161.19,161.27,161.0,161.21,150371.0
2020-09-09 15:50:00,161.17,161.39,160.95,161.28,161639.0,161.17,161.39,160.95,161.28,161639.0
2020-09-09 15:55:00,161.28,161.3,160.2,160.74,571921.0,161.28,161.3,160.2,160.74,571921.0
2020-09-10 09:30:00,160.96,162.45,160.8,162.45,386556.0,160.96,162.45,160.8,162.45,386556.0
2020-09-10 09:35:00,162.36,162.48,161.31,161.8,255110.0,162.36,162.48,161.31,161.8,255110.0
2020-09-10 09:40:00,161.76,163.09,161.76,162.94,371319.0,161.76,163.09,161.76,162.94,371319.0
2020-09-10 09:45:00,162.92,163.78,162.4,163.28,374945.0,162.92,163.78,162.4,163.28,374945.0
2020-09-10 09:50:00,163.28,163.49,162.5,163.09,277959.0,163.28,163.49,162.5,163.09,277959.0
2020-09-10 09:55:00,163.06,163.44,161.91,162.07,276424.0,163.06,163.44,161.91,162.07,276424.0
2020-09-10 10:00:00,162.07,162.49,162.03,162.2,221777.0,162.07,162.49,162.03,162.2,221777.0
2020-09-10 10:05:00,162.23,162.38,161.2,161.21,285129.0,162.23,162.38,161.2,161.21,285129.0
2020-09-10 10:10:00,161.3,162.18,161.18,161.69,239158.0,161.3,162.18,161.18,161.69,239158.0
2020-09-10 10:15:00,161.69,162.43,161.5,162.34,230359.0,161.69,162.43,161.5,162.34,230359.0
2020-09-10 10:20:00,162.3,162.44,161.85,161.85,176533.0,162.3,162.44,161.85,161.85,176533.0
2020-09-10 10:25:00,161.84,161.97,161.3,161.3,194614.0,161.84,161.97,161.3,161.3,194614.0
2020-09-10 10:30:00,161.33,161.65,161.1,161.23,176315.0,161.33,161.65,161.1,161.23,176315.0
2020-09-10 10:35:00,161.2,161.42,160.89,161.19,194084.0,161.2,161.42,160.89,161.19,194084.0
2020-09-10 10:40:00,161.15,161.78,160.94,161.31,186396.0,161.15,161.78,160.94,161.31,186396.0
2020-09-10 10:45:00,161.32,161.38,160.29,160.42,238200.0,161.32,161.38,160.29,160.42,238200.0
2020-09-10 10:50:00,160.43,160.75,160.21,160.31,134859.0,160.43,160.75,160.21,160.31,134859.0
2020-09-10 10:55:00,160.3,160.45,159.43,159.78,261072.0,160.3,160.45,159.43,159.78,261072.0
2020-09-10 11:00:00,159.75,159.85,159.0,159.8,212522.0,159.75,159.85,159.0,159.8,212522.0
2020-09-10 11:05:00,159.73,160.25,159.63,159.99,160830.0,159.73,160.25,159.63,159.99,160830.0
2020-09-10 11:10:00,159.94,160.47,159.69,160.42,171425.0,159.94,160.47,159.69,160.42,171425.0
2020-09-10 11:15:00,160.41,160.55,159.76,160.16,178906.0,160.41,160.55,159.76,160.16,178906.0
2020-09-10 11:20:00,160.14,160.87,160.11,160.64,247388.0,160.14,160.87,160.11,160.64,247388.0
2020-09-10 11:25:00,160.65,160.7,160.28,160.56,83960.0,160.65,160.7,160.28,160.56,83960.0
2020-09-10 11:30:00,160.46,160.56,160.04,160.07,77728.0,160.46,160.56,160.04,160.07,77728.0
2020-09-10 11:35:00,160.1,160.32,160.0,160.1,69582.0,160.1,160.32,160.0,160.1,69582.0
2020-09-10 11:40:00,160.1,160.13,159.91,159.95,66320.0,160.1,160.13,159.91,159.95,66320.0
2020-09-10 11:45:00,160.0,160.53,159.77,160.32,150882.0,160.0,160.53,159.77,160.32,150882.0
2020-09-10 11:50:00,160.38,160.56,160.0,160.02,107036.0,160.38,160.56,160.0,160.02,107036.0
2020-09-10 11:55:00,159.98,160.07,159.75,159.8,96489.0,159.98,160.07,159.75,159.8,96489.0
2020-09-10 12:00:00,159.8,160.24,159.6,159.83,107823.0,159.8,160.24,159.6,159.83,107823.0
2020-09-10 12:05:00,159.87,160.2,159.76,160.08,86722.0,159.87,160.2,159.76,160.08,86722.0
2020-09-10 12:10:00,160.04,160.32,160.03,160.12,72353.0,160.04,160.32,160.03,160.12,72353.0
2020-09-10 12:15:00,160.05,160.28,159.8,159.85,71402.0,160.05,160.28,159.8,159.85,71402.0
2020-09-10 12:20:00,159.85,159.9,159.46,159.65,199011.0,159.85,159.9,159.46,159.65,199011.0
2020-09-10 12:25:00,159.64,159.74,159.4,159.68,131374.0,159.64,159.74,159.4,159.68,131374.0
2020-09-10 12:30:00,159.65,159.94,159.41,159.67,226659.0,159.65,159.94,159.41,159.67,226659.0
2020-09-10 12:35:00,159.6,159.62,159.0,159.05,227149.0,159.6,159.62,159.0,159.05,227149.0
2020-09-10 12:40:00,159.05,159.6,159.03,159.38,94459.0,159.05,159.6,159.03,159.38,94459.0
2020-09-10 12:45:00,159.36,159.47,159.1,159.32,84747.0,159.36,159.47,159.1,159.32,84747.0
2020-09-10 12:50:00,159.29,159.73,159.22,159.59,124037.0,159.29,159.73,159.22,159.59,124037.0
2020-09-10 12:55:00,159.59,159.93,159.51,159.8,79607.0,159.59,159.93,159.51,159.8,79607.0
2020-09-10 13:00:00,159.78,159.95,159.6,159.84,125254.0,159.78,159.95,159.6,159.84,125254.0
2020-09-10 13:05:00,159.83,160.04,159.65,159.92,84615.0,159.83,160.04,159.65,159.92,84615.0
2020-09-10 13:10:00,159.95,160.06,159.62,159.71,64761.0,159.95,160.06,159.62,159.71,64761.0
2020-09-10 13:15:00,159.75,160.11,159.7,160.1,82607.0,159.75,160.11,159.7,160.1,82607.0
2020-09-10 13:20:00,160.11,160.29,160.0,160.0,93009.0,160.11,160.29,160.0,160.0,93009.0
2020-09-10 13:25:00,159.99,160.08,159.53,159.65,91890.0,159.99,160.08,159.53,159.65,91890.0
2020-09-10 13:30:00,159.65,159.94,159.63,159.78,49395.0,159.65,159.94,159.63,159.78,49395.0
2020-09-10 13:35:00,159.73,159.85,159.5,159.56,52062.0,159.73,159.85,159.5,159.56,52062.0
2020-09-10 13:40:00,159.56,159.56,159.25,159.32,66048.0,159.56,159.56,159.25,159.32,66048.0
2020-09-10 13:45:00,159.31,159.58,159.28,159.37,57755.0,159.31,159.58,159.28,159.37,57755.0
2020-09-10 13:50:00,159.39,159.4,159.02,159.17,95080.0,159.39,159.4,159.02,159.17,95080.0
2020-09-10 13:55:00,159.18,159.47,159.16,159.41,67568.0,159.18,159.47,159.16,159.41,67568.0
2020-09-10 14:00:00,159.4,160.34,159.33,160.24,139091.0,159.4,160.34,159.33,160.24,139091.0
2020-09-10 14:05:00,160.3,160.5,160.06,160.44,122011.0,160.3,160.5,160.06,160.44,122011.0
2020-09-10 14:10:00,160.44,160.54,160.15,160.34,122487.0,160.44,160.54,160.15,160.34,122487.0
2020-09-10 14:15:00,160.39,160.45,159.86,160.06,103740.0,160.39,160.45,159.86,160.06,103740.0
2020-09-10 14:20:00,160.1,160.46,160.0,160.04,154862.0,160.1,160.46,160.0,160.04,154862.0
2020-09-10 14:25:00,160.04,160.27,159.42,159.43,160858.0,160.04,160.27,159.42,159.43,160858.0
2020-09-10 14:30:00,159.38,159.75,159.17,159.6,120717.0,159.38,159.75,159.17,159.6,120717.0
2020-09-10 14:35:00,159.57,159.7,159.4,159.53,73536.0,159.57,159.7,159.4,159.53,73536.0
2020-09-10 14:40:00,159.5,159.51,158.84,158.84,169653.0,159.5,159.51,158.84,158.84,169653.0
2020-09-10 14:45:00,158.84,159.5,158.8,159.39,131143.0,158.84,159.5,158.8,159.39,131143.0
2020-09-10 14:50:00,159.3,159.54,158.85,158.99,95535.0,159.3,159.54,158.85,158.99,95535.0
2020-09-10 14:55:00,158.97,159.42,158.9,159.27,100107.0,158.97,159.42,158.9,159.27,100107.0
2020-09-10 15:00:00,159.31,159.31,158.86,158.89,92303.0,159.31,159.31,158.86,158.89,92303.0
2020-09-10 15:05:00,158.96,159.09,158.61,158.67,133315.0,158.96,159.09,158.61,158.67,133315.0
2020-09-10 15:10:00,158.6,158.85,158.41,158.55,144983.0,158.6,158.85,158.41,158.55,144983.0
2020-09-10 15:15:00,158.55,158.59,157.91,157.95,238722.0,158.55,158.59,157.91,157.95,238722.0
2020-09-10 15:20:00,157.93,158.11,157.61,157.8,153625.0,157.93,158.11,157.61,157.8,153625.0
2020-09-10 15:25:00,157.83,158.36,157.57,158.09,139721.0,157.83,158.36,157.57,158.09,139721.0
2020-09-10 15:30:00,158.06,158.24,157.82,158.18,97971.0,158.06,158.24,157.82,158.18,97971.0
2020-09-10 15:35:00,158.18,158.31,157.9,158.23,105253.0,158.18,158.31,157.9,158.23,105253.0
2020-09-10 15:40:00,158.24,158.75,158.22,158.55,125275.0,158.24,158.75,158.22,158.55,125275.0
2020-09-10 15:45:00,158.58,158.66,157.97,158.12,157449.0,158.58,158.66,157.97,158.12,157449.0
2020-09-10 15:50:00,158.05,158.29,157.81,158.1,202443.0,158.05,158.29,157.81,158.1,202443.0
2020-09-10 15:55:00,158.09,158.33,157.69,157.69,385123.0,158.09,158.33,157.69,157.69,385123.0
2020-09-11 09:30:00,158.1,158.55,157.4,157.58,329257.0,158.1,158.55,157.4,157.58,329257.0
2020-09-11 09:35:00,157.68,158.48,157.45,158.31,197410.0,157.68,158.48,157.45,158.31,197410.0
2020-09-11 09:40:00,158.28,158.28,157.1,157.4,263146.0,158.28,158.28,157.1,157.4,263146.0
2020-09-11 09:45:00,157.37,157.6,156.53,157.46,306852.0,157.37,157.6,156.53,157.46,306852.0
2020-09-11 09:50:00,157.49,157.5,156.97,157.24,167931.0,157.49,157.5,156.97,157.24,167931.0
2020-09-11 09:55:00,157.3,157.45,156.32,156.59,243876.0,157.3,157.45,156.32,156.59,243876.0
2020-09-11 10:00:00,156.62,157.32,156.51,157.28,237246.0,156.62,157.32,156.51,157.28,237246.0
2020-09-11 10:05:00,157.24,157.83,157.16,157.5,222840.0,157.24,157.83,157.16,157.5,222840.0
2020-09-11 10:10:00,157.49,157.68,156.86,157.31,195935.0,157.49,157.68,156.86,157.31,195935.0
2020-09-11 10:15:00,157.32,158.12,157.07,157.95,213024.0,157.32,158.12,157.07,157.95,213024.0
2020-09-11 10:20:00,157.98,158.5,157.9,158.4,261173.0,157.98,158.5,157.9,158.4,261173.0
2020-09-11 10:25:00,158.4,158.5,157.7,158.06,231307.0,158.4,158.5,157.7,158.06,231307.0
2020-09-11 10:30:00,158.0,158.45,157.86,158.06,148504.0,158.0,158.45,157.86,158.06,148504.0
2020-09-11 10:35:00,158.06,159.57,158.02,159.48,430521.0,158.06,159.57,158.02,159.48,430521.0
2020-09-11 10:40:00,159.41,160.34,159.21,160.14,486588.0,159.41,160.34,159.21,160.14,486588.0
2020-09-11 10:45:00,160.15,160.58,159.48,160.55,472679.0,160.15,160.58,159.48,160.55,472679.0
2020-09-11 10:50:00,160.56,160.83,159.84,159.89,411566.0,160.56,160.83,159.84,159.89,411566.0
2020-09-11 10:55:00,159.91,160.13,159.66,159.89,244015.0,159.91,160.13,159.66,159.89,244015.0
2020-09-11 11:00:00,159.94,160.72,159.86,160.58,277185.0,159.94,160.72,159.86,160.58,277185.0
2020-09-11 11:05:00,160.61,160.89,160.23,160.81,199681.0,160.61,160.89,160.23,160.81,199681.0
2020-09-11 11:10:00,160.81,161.36,160.65,161.24,294530.0,160.81,161.36,160.65,161.24,294530.0
2020-09-11 11:15:00,161.27,161.35,160.74,160.98,234342.0,161.27,161.35,160.74,160.98,234342.0
2020-09-11 11:20:00,161.0,161.04,160.55,160.73,185981.0,161.0,161.04,160.55,160.73,185981.0
2020-09-11 11:25:00,160.74,161.06,160.26,160.51,210103.0,160.74,161.06,160.26,160.51,210103.0
2020-09-11 11:30:00,160.55,160.64,159.95,160.17,134753.0,160.55,160.64,159.95,160.17,134753.0
2020-09-11 11:35:00,160.15,160.5,160.0,160.06,85290.0,160.15,160.5,160.0,160.06,85290.0
2020-09-11 11:40:00,160.1,160.37,159.72,159.76,101888.0,160.1,160.37,159.72,159.76,101888.0
2020-09-11 11:45:00,159.72,160.08,159.6,159.97,99942.0,159.72,160.08,159.6,159.97,99942.0
2020-09-11 11:50:00,159.94,159.95,159.53,159.63,93345.0,159.94,159.95,159.53,159.63,93345.0
2020-09-11 11:55:00,159.61,159.75,159.45,159.46,114008.0,159.61,159.75,159.45,159.46,114008.0
2020-09-11 12:00:00,159.44,160.01,159.24,159.95,123755.0,159.44,160.01,159.24,159.95,123755.0
2020-09-11 12:05:00,159.93,160.47,159.93,160.44,151659.0,159.93,160.47,159.93,160.44,151659.0
2020-09-11 12:10:00,160.46,160.66,160.38,160.6,153539.0,160.46,160.66,160.38,160.6,153539.0
2020-09-11 12:15:00,160.66,161.12,160.66,161.06,187387.0,160.66,161.12,160.66,161.06,187387.0
2020-09-11 12:20:00,161.09,161.25,160.85,160.9,149079.0,161.09,161.25,160.85,160.9,149079.0
2020-09-11 12:25:00,160.92,161.04,160.47,160.48,125324.0,160.92,161.04,160.47,160.48,125324.0
2020-09-11 12:30:00,160.47,160.5,160.14,160.35,112986.0,160.47,160.5,160.14,160.35,112986.0
2020-09-11 12:35:00,160.36,160.48,160.13,160.28,76982.0,160.36,160.48,160.13,160.28,76982.0
2020-09-11 12:40:00,160.27,160.27,159.63,159.82,121603.0,160.27,160.27,159.63,159.82,121603.0
2020-09-11 12:45:00,159.82,160.15,159.8,160.03,61286.0,159.82,160.15,159.8,160.03,61286.0
2020-09-11 12:50:00,160.05,160.24,159.93,160.0,75579.0,160.05,160.24,159.93,160.0,75579.0
2020-09-11 12:55:00,160.01,160.02,159.45,159.57,103075.0,160.01,160.02,159.45,159.57,103075.0
2020-09-11 13:00:00,159.58,159.7,159.27,159.3,78591.0,159.58,159.7,159.27,159.3,78591.0
2020-09-11 13:05:00,159.3,159.3,158.72,158.94,117246.0,159.3,159.3,158.72,158.94,117246.0
2020-09-11 13:10:00,158.93,159.11,158.6,158.85,136182.0,158.93,159.11,158.6,158.85,136182.0
2020-09-11 13:15:00,158.87,158.99,158.46,158.79,109606.0,158.87,158.99,158.46,158.79,109606.0
2020-09-11 13:20:00,158.84,159.03,158.78,158.93,73247.0,158.84,159.03,158.78,158.93,73247.0
2020-09-11 13:25:00,158.95,159.06,158.09,158.35,143232.0,158.95,159.06,158.09,158.35,143232.0
2020-09-11 13:30:00,158.3,158.49,158.03,158.38,112458.0,158.3,158.49,158.03,158.38,112458.0
2020-09-11 13:35:00,158.4,159.28,158.4,159.24,180428.0,158.4,159.28,158.4,159.24,180428.0
2020-09-11 13:40:00,159.23,159.48,158.91,159.45,110676.0,159.23,159.48,158.91,159.45,110676.0
2020-09-11 13:45:00,159.43,159.68,159.35,159.44,103559.0,159.43,159.68,159.35,159.44,103559.0
2020-09-11 13:50:00,159.4,159.82,159.32,159.42,89872.0,159.4,159.82,159.32,159.42,89872.0
2020-09-11 13:55:00,159.41,159.5,159.0,159.02,72862.0,159.41,159.5,159.0,159.02,72862.0
2020-09-11 14:00:00,159.05,159.16,158.72,159.08,68061.0,159.05,159.16,158.72,159.08,68061.0
2020-09-11 14:05:00,159.08,159.48,159.03,159.35,90215.0,159.08,159.48,159.03,159.35,90215.0
2020-09-11 14:10:00,159.38,159.72,159.12,159.69,61343.0,159.38,159.72,159.12,159.69,61343.0
2020-09-11 14:15:00,159.68,159.72,159.34,159.39,57017.0,159.68,159.72,159.34,159.39,57017.0
2020-09-11 14:20:00,159.45,159.52,159.2,159.37,49408.0,159.45,159.52,159.2,159.37,49408.0
2020-09-11 14:25:00,159.39,159.53,159.25,159.32,64943.0,159.39,159.53,159.25,159.32,64943.0
2020-09-11 14:30:00,159.31,159.71,159.25,159.59,64851.0,159.31,159.71,159.25,159.59,64851.0
2020-09-11 14:35:00,159.59,159.97,159.52,159.82,101151.0,159.59,159.97,159.52,159.82,101151.0
2020-09-11 14:40:00,159.87,160.14,159.71,160.06,136163.0,159.87,160.14,159.71,160.06,136163.0
2020-09-11 14:45:00,160.08,160.14,159.75,159.76,92119.0,160.08,160.14,159.75,159.76,92119.0
2020-09-11 14:50:00,159.83,160.06,159.68,159.94,56467.0,159.83,160.06,159.68,159.94,56467.0
2020-09-11 14:55:00,159.93,160.1,159.75,159.89,81235.0,159.93,160.1,159.75,159.89,81235.0
2020-09-11 15:00:00,159.89,159.97,159.42,159.71,82708.0,159.89,159.97,159.42,159.71,82708.0
2020-09-11 15:05:00,159.76,159.82,159.4,159.47,59045.0,159.76,159.82,159.4,159.47,59045.0
2020-09-11 15:10:00,159.46,159.63,159.16,159.6,91632.0,159.46,159.63,159.16,159.6,91632.0
2020-09-11 15:15:00,159.61,160.02,159.61,159.98,106551.0,159.61,160.02,159.61,159.98,106551.0
2020-09-11 15:20:00,159.95,160.2,159.9,160.15,163854.0,159.95,160.2,159.9,160.15,163854.0
2020-09-11 15:25:00,160.11,160.2,159.94,160.12,107682.0,160.11,160.2,159.94,160.12,107682.0
2020-09-11 15:30:00,160.14,160.35,160.14,160.18,154467.0,160.14,160.35,160.14,160.18,154467.0
2020-09-11 15:35:00,160.14,160.18,159.65,159.8,120135.0,160.14,160.18,159.65,159.8,120135.0
2020-09-11 15:40:00,159.76,159.97,159.59,159.97,75687.0,159.76,159.97,159.59,159.97,75687.0
2020-09-11 15:45:00,159.97,160.17,159.76,160.12,143379.0,159.97,160.17,159.76,160.12,143379.0
2020-09-11 15:50:00,160.12,160.24,159.9,160.11,161998.0,160.12,160.24,159.9,160.11,161998.0
2020-09-11 15:55:00,160.08,160.27,159.92,160.23,252637.0,160.08,160.27,159.92,160.23,252637.0
2020-09-14 09:30:00,161.75,162.26,159.27,159.45,403960.0,161.75,162.26,159.27,159.45,403960.0
2020-09-14 09:35:00,159.44,160.05,158.9,159.82,409788.0,159.44,160.05,158.9,159.82,409788.0
2020-09-14 09:40:00,159.77,160.46,159.63,160.15,312197.0,159.77,160.46,159.63,160.15,312197.0
2020-09-14 09:45:00,160.21,160.35,159.64,160.02,168015.0,160.21,160.35,159.64,160.02,168015.0
2020-09-14 09:50:00,160.05,160.78,159.89,160.55,221956.0,160.05,160.78,159.89,160.55,221956.0
2020-09-14 09:55:00,160.59,160.86,160.3,160.43,179226.0,160.59,160.86,160.3,160.43,179226.0
2020-09-14 10:00:00,160.43,160.59,159.14,159.68,313727.0,160.43,160.59,159.14,159.68,313727.0
2020-09-14 10:05:00,159.72,160.16,159.61,159.95,205444.0,159.72,160.16,159.61,159.95,205444.0
2020-09-14 10:10:00,159.96,160.29,159.69,160.0,221023.0,159.96,160.29,159.69,160.0,221023.0
2020-09-14 10:15:00,160.0,160.46,159.85,160.44,173017.0,160.0,160.46,159.85,160.44,173017.0
2020-09-14 10:20:00,160.45,161.76,160.43,161.74,374755.0,160.45,161.76,160.43,161.74,374755.0
2020-09-14 10:25:00,161.73,161.95,161.25,161.61,275791.0,161.73,161.95,161.25,161.61,275791.0
2020-09-14 10:30:00,161.65,162.0,161.32,161.36,318660.0,161.65,162.0,161.32,161.36,318660.0
2020-09-14 10:35:00,161.34,161.73,161.1,161.4,216999.0,161.34,161.73,161.1,161.4,216999.0
2020-09-14 10:40:00,161.35,162.86,161.32,162.7,339301.0,161.35,162.86,161.32,162.7,339301.0
2020-09-14 10:45:00,162.74,163.1,162.4,162.77,282986.0,162.74,163.1,162.4,162.77,282986.0
2020-09-14 10:50:00,162.76,162.88,162.05,162.13,193521.0,162.76,162.88,162.05,162.13,193521.0
2020-09-14 10:55:00,162.13,162.35,161.73,161.86,176093.0,162.13,162.35,161.73,161.86,176093.0
2020-09-14 11:00:00,161.88,162.37,161.79,161.99,129915.0,161.88,162.37,161.79,161.99,129915.0
2020-09-14 11:05:00,162.02,162.55,162.02,162.32,102727.0,162.02,162.55,162.02,162.32,102727.0
2020-09-14 11:10:00,162.32,162.44,162.02,162.44,108070.0,162.32,162.44,162.02,162.44,108070.0
2020-09-14 11:15:00,162.42,162.56,162.15,162.37,67378.0,162.42,162.56,162.15,162.37,67378.0
2020-09-14 11:20:00,162.41,162.85,162.26,162.76,86273.0,162.41,162.85,162.26,162.76,86273.0
2020-09-14 11:25:00,162.78,162.91,162.58,162.88,101753.0,162.78,162.91,162.58,162.88,101753.0
2020-09-14 11:30:00,162.9,163.47,162.71,163.35,199790.0,162.9,163.47,162.71,163.35,199790.0
2020-09-14 11:35:00,163.38,163.88,163.32,163.88,254994.0,163.38,163.88,163.32,163.88,254994.0
2020-09-14 11:40:00,163.89,163.89,163.31,163.47,161512.0,163.89,163.89,163.31,163.47,161512.0
2020-09-14 11:45:00,163.47,163.87,163.38,163.82,193806.0,163.47,163.87,163.38,163.82,193806.0
2020-09-14 11:50:00,163.83,163.87,163.1,163.21,221389.0,163.83,163.87,163.1,163.21,221389.0
2020-09-14 11:55:00,163.23,163.34,162.76,162.76,233316.0,163.23,163.34,162.76,162.76,233316.0
2020-09-14 12:00:00,162.75,163.1,162.53,162.9,223830.0,162.75,163.1,162.53,162.9,223830.0
2020-09-14 12:05:00,162.89,163.28,162.66,163.16,137027.0,162.89,163.28,162.66,163.16,137027.0
2020-09-14 12:10:00,163.2,163.4,163.08,163.26,122256.0,163.2,163.4,163.08,163.26,122256.0
2020-09-14 12:15:00,163.24,163.46,163.1,163.24,71060.0,163.24,163.46,163.1,163.24,71060.0
2020-09-14 12:20:00,163.24,163.39,162.87,163.15,112808.0,163.24,163.39,162.87,163.15,112808.0
2020-09-14 12:25:00,163.16,163.75,163.13,163.72,94516.0,163.16,163.75,163.13,163.72,94516.0
2020-09-14 12:30:00,163.72,164.25,163.59,164.23,206471.0,163.72,164.25,163.59,164.23,206471.0
2020-09-14 12:35:00,164.22,164.3,164.05,164.24,115093.0,164.22,164.3,164.05,164.24,115093.0
2020-09-14 12:40:00,164.23,164.51,164.01,164.04,173830.0,164.23,164.51,164.01,164.04,173830.0
2020-09-14 12:45:00,164.05,164.49,164.02,164.21,114031.0,164.05,164.49,164.02,164.21,114031.0
2020-09-14 12:50:00,164.2,164.75,164.19,164.67,155749.0,164.2,164.75,164.19,164.67,155749.0
2020-09-14 12:55:00,164.66,164.8,164.45,164.63,122119.0,164.66,164.8,164.45,164.63,122119.0
2020-09-14 13:00:00,164.67,164.88,164.52,164.7,105453.0,164.67,164.88,164.52,164.7,105453.0
2020-09-14 13:05:00,164.68,164.72,164.18,164.27,138424.0,164.68,164.72,164.18,164.27,138424.0
2020-09-14 13:10:00,164.26,164.4,164.07,164.35,95479.0,164.26,164.4,164.07,164.35,95479.0
2020-09-14 13:15:00,164.36,164.53,164.03,164.05,91036.0,164.36,164.53,164.03,164.05,91036.0
2020-09-14 13:20:00,164.07,164.18,163.61,163.62,146281.0,164.07,164.18,163.61,163.62,146281.0
2020-09-14 13:25:00,163.64,163.93,163.55,163.65,144658.0,163.64,163.93,163.55,163.65,144658.0
2020-09-14 13:30:00,163.64,163.79,163.4,163.5,275561.0,163.64,163.79,163.4,163.5,275561.0
2020-09-14 13:35:00,163.5,163.73,163.28,163.32,123944.0,163.5,163.73,163.28,163.32,123944.0
2020-09-14 13:40:00,163.34,163.34,162.95,163.0,99660.0,163.34,163.34,162.95,163.0,99660.0
2020-09-14 13:45:00,163.0,163.84,163.0,163.82,83972.0,163.0,163.84,163.0,163.82,83972.0
2020-09-14 13:50:00,163.8,163.98,163.73,163.97,49080.0,163.8,163.98,163.73,163.97,49080.0
2020-09-14 13:55:00,163.97,164.05,163.81,164.04,71465.0,163.97,164.05,163.81,164.04,71465.0
2020-09-14 14:00:00,164.04,164.52,163.88,164.52,123106.0,164.04,164.52,163.88,164.52,123106.0
2020-09-14 14:05:00,164.55,164.75,164.43,164.53,167050.0,164.55,164.75,164.43,164.53,167050.0
2020-09-14 14:10:00,164.52,164.74,164.5,164.61,131412.0,164.52,164.74,164.5,164.61,131412.0
2020-09-14 14:15:00,164.59,164.78,164.2,164.21,190212.0,164.59,164.78,164.2,164.21,190212.0
2020-09-14 14:20:00,164.23,164.46,164.1,164.24,237377.0,164.23,164.46,164.1,164.24,237377.0
2020-09-14 14:25:00,164.24,164.36,164.01,164.12,264805.0,164.24,164.36,164.01,164.12,264805.0
2020-09-14 14:30:00,164.14,164.3,163.72,163.75,131189.0,164.14,164.3,163.72,163.75,131189.0
2020-09-14 14:35:00,163.76,164.03,163.68,163.85,65378.0,163.76,164.03,163.68,163.85,65378.0
2020-09-14 14:40:00,163.9,164.3,163.9,164.08,109956.0,163.9,164.3,163.9,164.08,109956.0
2020-09-14 14:45:00,164.09,164.47,164.03,164.29,81652.0,164.09,164.47,164.03,164.29,81652.0
2020-09-14 14:50:00,164.29,164.63,164.27,164.28,79739.0,164.29,164.63,164.27,164.28,79739.0
2020-09-14 14:55:00,164.26,164.54,163.73,164.39,132210.0,164.26,164.54,163.73,164.39,132210.0
2020-09-14 15:00:00,164.38,164.5,164.0,164.26,97697.0,164.38,164.5,164.0,164.26,97697.0
2020-09-14 15:05:00,164.29,164.59,164.19,164.44,81716.0,164.29,164.59,164.19,164.44,81716.0
2020-09-14 15:10:00,164.44,164.48,164.19,164.46,89730.0,164.44,164.48,164.19,164.46,89730.0
2020-09-14 15:15:00,164.39,164.79,164.2,164.74,150641.0,164.39,164.79,164.2,164.74,150641.0
2020-09-14 15:20:00,164.78,164.78,164.41,164.56,131927.0,164.78,164.78,164.41,164.56,131927.0
2020-09-14 15:25:00,164.59,165.05,164.46,164.95,217762.0,164.59,165.05,164.46,164.95,217762.0
2020-09-14 15:30:00,164.95,165.15,164.7,165.15,116006.0,164.95,165.15,164.7,165.15,116006.0
2020-09-14 15:35:00,165.14,165.28,165.0,165.26,164791.0,165.14,165.28,165.0,165.26,164791.0
2020-09-14 15:40:00,165.27,165.72,165.24,165.71,191750.0,165.27,165.72,165.24,165.71,191750.0
2020-09-14 15:45:00,165.72,165.8,165.56,165.63,184615.0,165.72,165.8,165.56,165.63,184615.0
2020-09-14 15:50:00,165.61,165.94,165.58,165.62,280280.0,165.61,165.94,165.58,165.62,280280.0
2020-09-14 15:55:00,165.63,165.88,165.27,165.36,567539.0,165.63,165.88,165.27,165.36,567539.0
2020-09-15 09:30:00,166.65,168.33,166.17,168.28,532540.0,166.65,168.33,166.17,168.28,532540.0
2020-09-15 09:35:00,168.27,168.84,167.81,168.13,619748.0,168.27,168.84,167.81,168.13,619748.0
2020-09-15 09:40:00,168.1,168.37,166.72,166.87,480325.0,168.1,168.37,166.72,166.87,480325.0
2020-09-15 09:45:00,166.86,166.95,164.95,165.23,493428.0,166.86,166.95,164.95,165.23,493428.0
2020-09-15 09:50:00,165.24,166.74,165.21,166.05,507078.0,165.24,166.74,165.21,166.05,507078.0
2020-09-15 09:55:00,166.05,166.05,165.07,165.27,321058.0,166.05,166.05,165.07,165.27,321058.0
2020-09-15 10:00:00,165.22,165.25,164.25,164.77,454298.0,165.22,165.25,164.25,164.77,454298.0
2020-09-15 10:05:00,164.72,165.11,163.93,164.28,390363.0,164.72,165.11,163.93,164.28,390363.0
2020-09-15 10:10:00,164.29,164.8,163.91,164.44,361859.0,164.29,164.8,163.91,164.44,361859.0
2020-09-15 10:15:00,164.42,165.19,164.16,165.06,327461.0,164.42,165.19,164.16,165.06,327461.0
2020-09-15 10:20:00,164.97,165.5,164.24,164.34,251531.0,164.97,165.5,164.24,164.34,251531.0
2020-09-15 10:25:00,164.31,164.7,164.1,164.51,180344.0,164.31,164.7,164.1,164.51,180344.0
2020-09-15 10:30:00,164.59,164.61,164.06,164.18,168170.0,164.59,164.61,164.06,164.18,168170.0
2020-09-15 10:35:00,164.23,164.54,164.01,164.28,246041.0,164.23,164.54,164.01,164.28,246041.0
2020-09-15 10:40:00,164.23,164.45,164.04,164.15,113019.0,164.23,164.45,164.04,164.15,113019.0
2020-09-15 10:45:00,164.08,165.01,164.05,165.01,244994.0,164.08,165.01,164.05,165.01,244994.0
2020-09-15 10:50:00,165.0,165.47,164.95,165.27,183737.0,165.0,165.47,164.95,165.27,183737.0
2020-09-15 10:55:00,165.25,165.43,164.66,164.97,191263.0,165.25,165.43,164.66,164.97,191263.0
2020-09-15 11:00:00,164.85,165.2,164.72,164.83,90742.0,164.85,165.2,164.72,164.83,90742.0
2020-09-15 11:05:00,164.86,165.32,164.69,165.32,88447.0,164.86,165.32,164.69,165.32,88447.0
2020-09-15 11:10:00,165.34,165.74,165.25,165.34,139035.0,165.34,165.74,165.25,165.34,139035.0
2020-09-15 11:15:00,165.33,165.41,164.94,165.38,81277.0,165.33,165.41,164.94,165.38,81277.0
2020-09-15 11:20:00,165.34,165.34,165.0,165.03,40561.0,165.34,165.34,165.0,165.03,40561.0
2020-09-15 11:25:00,165.02,165.24,164.64,164.98,129297.0,165.02,165.24,164.64,164.98,129297.0
2020-09-15 11:30:00,164.96,164.96,163.84,164.02,213179.0,164.96,164.96,163.84,164.02,213179.0
2020-09-15 11:35:00,164.03,164.36,163.76,164.25,158513.0,164.03,164.36,163.76,164.25,158513.0
2020-09-15 11:40:00,164.28,164.33,164.01,164.29,83071.0,164.28,164.33,164.01,164.29,83071.0
2020-09-15 11:45:00,164.3,164.34,164.01,164.1,83348.0,164.3,164.34,164.01,164.1,83348.0
2020-09-15 11:50:00,164.11,164.29,164.01,164.21,110304.0,164.11,164.29,164.01,164.21,110304.0
2020-09-15 11:55:00,164.22,164.34,164.04,164.13,73709.0,164.22,164.34,164.04,164.13,73709.0
2020-09-15 12:00:00,164.1,164.5,164.01,164.42,86122.0,164.1,164.5,164.01,164.42,86122.0
2020-09-15 12:05:00,164.39,164.68,164.31,164.38,80333.0,164.39,164.68,164.31,164.38,80333.0
2020-09-15 12:10:00,164.34,164.77,164.3,164.69,138055.0,164.34,164.77,164.3,164.69,138055.0
2020-09-15 12:15:00,164.67,164.81,164.31,164.5,91809.0,164.67,164.81,164.31,164.5,91809.0
2020-09-15 12:20:00,164.47,164.74,164.3,164.65,85308.0,164.47,164.74,164.3,164.65,85308.0
2020-09-15 12:25:00,164.66,165.13,164.58,164.97,140354.0,164.66,165.13,164.58,164.97,140354.0
2020-09-15 12:30:00,164.95,165.07,164.83,164.96,58437.0,164.95,165.07,164.83,164.96,58437.0
2020-09-15 12:35:00,164.96,165.07,164.66,164.67,74675.0,164.96,165.07,164.66,164.67,74675.0
2020-09-15 12:40:00,164.72,164.81,164.5,164.51,122785.0,164.72,164.81,164.5,164.51,122785.0
2020-09-15 12:45:00,164.51,164.54,164.33,164.4,127436.0,164.51,164.54,164.33,164.4,127436.0
2020-09-15 12:50:00,164.39,164.62,164.27,164.41,65448.0,164.39,164.62,164.27,164.41,65448.0
2020-09-15 12:55:00,164.4,164.8,164.28,164.78,122220.0,164.4,164.8,164.28,164.78,122220.0
2020-09-15 13:00:00,164.78,164.94,164.59,164.93,99404.0,164.78,164.94,164.59,164.93,99404.0
2020-09-15 13:05:00,164.92,165.34,164.89,165.27,144959.0,164.92,165.34,164.89,165.27,144959.0
2020-09-15 13:10:00,165.24,165.93,165.12,165.86,235798.0,165.24,165.93,165.12,165.86,235798.0
2020-09-15 13:15:00,165.86,165.98,165.6,165.91,184789.0,165.86,165.98,165.6,165.91,184789.0
2020-09-15 13:20:00,165.92,166.4,165.91,166.12,194038.0,165.92,166.4,165.91,166.12,194038.0
2020-09-15 13:25:00,166.09,166.14,165.72,165.76,118009.0,166.09,166.14,165.72,165.76,118009.0
2020-09-15 13:30:00,165.82,165.93,165.67,165.9,62003.0,165.82,165.93,165.67,165.9,62003.0
2020-09-15 13:35:00,165.88,166.14,165.87,165.93,71888.0,165.88,166.14,165.87,165.93,71888.0
2020-09-15 13:40:00,165.97,166.03,165.82,165.91,44696.0,165.97,166.03,165.82,165.91,44696.0
2020-09-15 13:45:00,165.94,165.99,165.63,165.68,52085.0,165.94,165.99,165.63,165.68,52085.0
2020-09-15 13:50:00,165.71,165.76,165.3,165.46,89939.0,165.71,165.76,165.3,165.46,89939.0
2020-09-15 13:55:00,165.49,165.52,164.93,165.03,107229.0,165.49,165.52,164.93,165.03,107229.0
2020-09-15 14:00:00,165.06,165.08,164.76,164.84,126102.0,165.06,165.08,164.76,164.84,126102.0
2020-09-15 14:05:00,164.87,164.94,164.53,164.6,66792.0,164.87,164.94,164.53,164.6,66792.0
2020-09-15 14:10:00,164.62,164.78,164.55,164.55,66207.0,164.62,164.78,164.55,164.55,66207.0
2020-09-15 14:15:00,164.56,164.87,164.37,164.8,145139.0,164.56,164.87,164.37,164.8,145139.0
2020-09-15 14:20:00,164.78,164.8,164.52,164.69,68714.0,164.78,164.8,164.52,164.69,68714.0
2020-09-15 14:25:00,164.7,164.99,164.6,164.99,66430.0,164.7,164.99,164.6,164.99,66430.0
2020-09-15 14:30:00,164.97,165.25,164.84,165.16,151002.0,164.97,165.25,164.84,165.16,151002.0
2020-09-15 14:35:00,165.15,165.35,165.09,165.16,99631.0,165.15,165.35,165.09,165.16,99631.0
2020-09-15 14:40:00,165.16,165.2,164.65,164.74,74389.0,165.16,165.2,164.65,164.74,74389.0
2020-09-15 14:45:00,164.75,164.9,164.6,164.82,69057.0,164.75,164.9,164.6,164.82,69057.0
2020-09-15 14:50:00,164.84,165.04,164.69,164.95,61842.0,164.84,165.04,164.69,164.95,61842.0
2020-09-15 14:55:00,164.93,164.96,164.65,164.82,62147.0,164.93,164.96,164.65,164.82,62147.0
2020-09-15 15:00:00,164.75,164.85,164.65,164.67,41154.0,164.75,164.85,164.65,164.67,41154.0
2020-09-15 15:05:00,164.65,164.68,163.76,163.85,187647.0,164.65,164.68,163.76,163.85,187647.0
2020-09-15 15:10:00,163.87,164.18,163.71,164.12,139429.0,163.87,164.18,163.71,164.12,139429.0
2020-09-15 15:15:00,164.14,164.34,163.85,164.2,103338.0,164.14,164.34,163.85,164.2,103338.0
2020-09-15 15:20:00,164.18,164.22,163.77,163.96,91736.0,164.18,164.22,163.77,163.96,91736.0
2020-09-15 15:25:00,163.96,164.12,163.92,163.99,64629.0,163.96,164.12,163.92,163.99,64629.0
2020-09-15 15:30:00,163.95,164.01,163.79,163.88,93086.0,163.95,164.01,163.79,163.88,93086.0
2020-09-15 15:35:00,163.91,163.91,163.43,163.49,145193.0,163.91,163.91,163.43,163.49,145193.0
2020-09-15 15:40:00,163.5,163.79,163.34,163.67,108797.0,163.5,163.79,163.34,163.67,108797.0
2020-09-15 15:45:00,163.67,163.85,163.54,163.85,112576.0,163.67,163.85,163.54,163.85,112576.0
2020-09-15 15:50:00,163.81,163.86,163.41,163.49,162475.0,163.81,163.86,163.41,163.49,162475.0
2020-09-15 15:55:00,163.49,163.62,163.33,163.49,209330.0,163.49,163.62,163.33,163.49,209330.0
2020-09-16 09:30:00,161.95,162.89,160.31,160.61,620018.0,161.95,162.89,160.31,160.61,620018.0
2020-09-16 09:35:00,160.65,161.92,160.52,161.36,325252.0,160.65,161.92,160.52,161.36,325252.0
2020-09-16 09:40:00,161.39,163.0,161.38,162.68,486732.0,161.39,163.0,161.38,162.68,486732.0
2020-09-16 09:45:00,162.75,164.08,162.46,162.88,378108.0,162.75,164.08,162.46,162.88,378108.0
2020-09-16 09:50:00,162.93,163.66,162.25,162.35,312830.0,162.93,163.66,162.25,162.35,312830.0
2020-09-16 09:55:00,162.33,162.47,161.7,161.77,244452.0,162.33,162.47,161.7,161.77,244452.0
2020-09-16 10:00:00,161.77,163.4,161.7,163.05,265846.0,161.77,163.4,161.7,163.05,265846.0
2020-09-16 10:05:00,162.98,164.38,162.92,163.89,287311.0,162.98,164.38,162.92,163.89,287311.0
2020-09-16 10:10:00,163.83,164.4,163.8,163.97,210294.0,163.83,164.4,163.8,163.97,210294.0
2020-09-16 10:15:00,163.96,164.88,163.77,163.96,235845.0,163.96,164.88,163.77,163.96,235845.0
2020-09-16 10:20:00,163.88,164.5,163.58,164.12,164619.0,163.88,164.5,163.58,164.12,164619.0
2020-09-16 10:25:00,164.12,164.69,163.79,164.03,157203.0,164.12,164.69,163.79,164.03,157203.0
2020-09-16 10:30:00,163.95,164.53,163.77,164.37,102205.0,163.95,164.53,163.77,164.37,102205.0
2020-09-16 10:35:00,164.44,164.57,164.05,164.39,106350.0,164.44,164.57,164.05,164.39,106350.0
2020-09-16 10:40:00,164.39,164.53,164.12,164.43,123115.0,164.39,164.53,164.12,164.43,123115.0
2020-09-16 10:45:00,164.42,164.55,163.82,163.82,206215.0,164.42,164.55,163.82,163.82,206215.0
2020-09-16 10:50:00,163.82,164.8,163.78,164.7,239404.0,163.82,164.8,163.78,164.7,239404.0
2020-09-16 10:55:00,164.67,164.73,164.17,164.23,262696.0,164.67,164.73,164.17,164.23,262696.0
2020-09-16 11:00:00,164.23,165.7,164.2,165.41,366717.0,164.23,165.7,164.2,165.41,366717.0
2020-09-16 11:05:00,165.44,165.5,165.03,165.27,218075.0,165.44,165.5,165.03,165.27,218075.0
2020-09-16 11:10:00,165.28,166.18,165.27,165.65,337679.0,165.28,166.18,165.27,165.65,337679.0
2020-09-16 11:15:00,165.64,166.93,165.64,166.7,417165.0,165.64,166.93,165.64,166.7,417165.0
2020-09-16 11:20:00,166.69,166.93,166.23,166.36,359582.0,166.69,166.93,166.23,166.36,359582.0
2020-09-16 11:25:00,166.34,166.6,165.86,165.96,250124.0,166.34,166.6,165.86,165.96,250124.0
2020-09-16 11:30:00,165.98,166.1,165.7,165.85,186595.0,165.98,166.1,165.7,165.85,186595.0
2020-09-16 11:35:00,165.88,166.12,165.58,166.03,215659.0,165.88,166.12,165.58,166.03,215659.0
2020-09-16 11:40:00,166.05,166.49,165.91,166.28,177237.0,166.05,166.49,165.91,166.28,177237.0
2020-09-16 11:45:00,166.27,166.78,166.25,166.7,213409.0,166.27,166.78,166.25,166.7,213409.0
2020-09-16 11:50:00,166.71,167.58,166.65,167.05,382034.0,166.71,167.58,166.65,167.05,382034.0
2020-09-16 11:55:00,167.02,167.18,166.64,166.87,193691.0,167.02,167.18,166.64,166.87,193691.0
2020-09-16 12:00:00,166.87,167.22,166.67,166.93,171435.0,166.87,167.22,166.67,166.93,171435.0
2020-09-16 12:05:00,166.91,166.94,166.4,166.6,129659.0,166.91,166.94,166.4,166.6,129659.0
2020-09-16 12:10:00,166.58,166.88,166.52,166.65,120164.0,166.58,166.88,166.52,166.65,120164.0
2020-09-16 12:15:00,166.63,166.7,166.17,166.25,135305.0,166.63,166.7,166.17,166.25,135305.0
2020-09-16 12:20:00,166.23,166.96,166.18,166.89,166071.0,166.23,166.96,166.18,166.89,166071.0
2020-09-16 12:25:00,166.89,166.99,166.73,166.93,128908.0,166.89,166.99,166.73,166.93,128908.0
2020-09-16 12:30:00,166.92,167.12,166.64,167.12,124637.0,166.92,167.12,166.64,167.12,124637.0
2020-09-16 12:35:00,167.12,167.36,166.88,167.18,141867.0,167.12,167.36,166.88,167.18,141867.0
2020-09-16 12:40:00,167.16,167.29,166.88,167.21,112546.0,167.16,167.29,166.88,167.21,112546.0
2020-09-16 12:45:00,167.22,167.29,166.7,166.85,124934.0,167.22,167.29,166.7,166.85,124934.0
2020-09-16 12:50:00,166.84,167.2,166.84,167.09,83985.0,166.84,167.2,166.84,167.09,83985.0
2020-09-16 12:55:00,167.13,167.33,166.96,167.16,131938.0,167.13,167.33,166.96,167.16,131938.0
2020-09-16 13:00:00,167.14,167.21,166.91,167.19,105010.0,167.14,167.21,166.91,167.19,105010.0
2020-09-16 13:05:00,167.21,167.85,167.2,167.5,234163.0,167.21,167.85,167.2,167.5,234163.0
2020-09-16 13:10:00,167.53,167.66,167.2,167.58,160995.0,167.53,167.66,167.2,167.58,160995.0
2020-09-16 13:15:00,167.52,168.03,167.29,167.92,244223.0,167.52,168.03,167.29,167.92,244223.0
2020-09-16 13:20:00,167.91,168.42,167.75,168.38,294285.0,167.91,168.42,167.75,168.38,294285.0
2020-09-16 13:25:00,168.32,168.37,167.84,168.06,197125.0,168.32,168.37,167.84,168.06,197125.0
2020-09-16 13:30:00,168.09,168.22,167.7,168.08,182899.0,168.09,168.22,167.7,168.08,182899.0
2020-09-16 13:35:00,168.05,168.22,167.81,168.0,174547.0,168.05,168.22,167.81,168.0,174547.0
2020-09-16 13:40:00,168.0,168.25,167.83,168.19,115276.0,168.0,168.25,167.83,168.19,115276.0
2020-09-16 13:45:00,168.24,168.68,168.14,168.63,223027.0,168.24,168.68,168.14,168.63,223027.0
2020-09-16 13:50:00,168.65,168.73,168.41,168.62,172000.0,168.65,168.73,168.41,168.62,172000.0
2020-09-16 13:55:00,168.59,168.89,168.03,168.29,223838.0,168.59,168.89,168.03,168.29,223838.0
2020-09-16 14:00:00,168.18,168.98,168.13,168.69,211648.0,168.18,168.98,168.13,168.69,211648.0
2020-09-16 14:05:00,168.69,168.69,167.8,168.07,235518.0,168.69,168.69,167.8,168.07,235518.0
2020-09-16 14:10:00,168.09,168.44,167.9,168.38,161957.0,168.09,168.44,167.9,168.38,161957.0
2020-09-16 14:15:00,168.34,169.0,168.33,168.84,252973.0,168.34,169.0,168.33,168.84,252973.0
2020-09-16 14:20:00,168.81,169.45,168.79,169.11,371279.0,168.81,169.45,168.79,169.11,371279.0
2020-09-16 14:25:00,169.11,169.22,168.84,169.14,143252.0,169.11,169.22,168.84,169.14,143252.0
2020-09-16 14:30:00,169.14,169.6,169.11,169.59,269757.0,169.14,169.6,169.11,169.59,269757.0
2020-09-16 14:35:00,169.57,170.1,169.44,170.02,406123.0,169.57,170.1,169.44,170.02,406123.0
2020-09-16 14:40:00,170.01,170.57,169.87,170.02,469564.0,170.01,170.57,169.87,170.02,469564.0
2020-09-16 14:45:00,170.03,170.19,169.4,169.79,370557.0,170.03,170.19,169.4,169.79,370557.0
2020-09-16 14:50:00,169.81,169.81,168.64,168.71,339646.0,169.81,169.81,168.64,168.71,339646.0
2020-09-16 14:55:00,168.7,169.27,168.6,169.02,234219.0,168.7,169.27,168.6,169.02,234219.0
2020-09-16 15:00:00,169.05,169.18,168.41,168.92,215048.0,169.05,169.18,168.41,168.92,215048.0
2020-09-16 15:05:00,168.9,168.93,167.72,167.76,277229.0,168.9,168.93,167.72,167.76,277229.0
2020-09-16 15:10:00,167.75,167.92,166.76,167.66,431627.0,167.75,167.92,166.76,167.66,431627.0
2020-09-16 15:15:00,167.62,167.98,167.07,167.93,332869.0,167.62,167.98,167.07,167.93,332869.0
2020-09-16 15:20:00,167.92,168.03,167.07,167.16,266470.0,167.92,168.03,167.07,167.16,266470.0
2020-09-16 15:25:00,167.17,167.57,167.12,167.34,175048.0,167.17,167.57,167.12,167.34,175048.0
2020-09-16 15:30:00,167.33,167.49,166.51,167.29,284215.0,167.33,167.49,166.51,167.29,284215.0
2020-09-16 15:35:00,167.3,167.66,166.94,167.16,228463.0,167.3,167.66,166.94,167.16,228463.0
2020-09-16 15:40:00,167.17,167.35,166.75,167.31,161345.0,167.17,167.35,166.75,167.31,161345.0
2020-09-16 15:45:00,167.33,168.09,167.24,167.61,352626.0,167.33,168.09,167.24,167.61,352626.0
2020-09-16 15:50:00,167.63,167.87,167.22,167.45,219660.0,167.63,167.87,167.22,167.45,219660.0
2020-09-16 15:55:00,167.46,167.56,167.25,167.5,308902.0,167.46,167.56,167.25,167.5,308902.0
2020-09-17 09:30:00,164.63,164.63,162.01,162.53,635292.0,164.63,164.63,162.01,162.53,635292.0
2020-09-17 09:35:00,162.5,163.65,162.07,162.68,433968.0,162.5,163.65,162.07,162.68,433968.0
2020-09-17 09:40:00,162.7,162.79,161.05,161.24,597562.0,162.7,162.79,161.05,161.24,597562.0
2020-09-17 09:45:00,161.28,161.97,161.18,161.93,400391.0,161.28,161.97,161.18,161.93,400391.0
2020-09-17 09:50:00,161.97,162.97,161.53,162.77,429589.0,161.97,162.97,161.53,162.77,429589.0
2020-09-17 09:55:00,162.74,162.92,162.19,162.65,261806.0,162.74,162.92,162.19,162.65,261806.0
2020-09-17 10:00:00,162.67,163.96,162.52,163.89,376618.0,162.67,163.96,162.52,163.89,376618.0
2020-09-17 10:05:00,163.91,164.0,163.4,163.85,312760.0,163.91,164.0,163.4,163.85,312760.0
2020-09-17 10:10:00,163.83,164.49,163.65,164.06,328108.0,163.83,164.49,163.65,164.06,328108.0
2020-09-17 10:15:00,164.05,164.15,163.6,163.8,191001.0,164.05,164.15,163.6,163.8,191001.0
2020-09-17 10:20:00,163.84,165.49,163.78,164.59,429763.0,163.84,165.49,163.78,164.59,429763.0
2020-09-17 10:25:00,164.58,165.35,164.1,165.35,236591.0,164.58,165.35,164.1,165.35,236591.0
2020-09-17 10:30:00,165.36,165.59,164.57,164.93,272541.0,165.36,165.59,164.57,164.93,272541.0
2020-09-17 10:35:00,164.96,165.2,164.51,164.66,177532.0,164.96,165.2,164.51,164.66,177532.0
2020-09-17 10:40:00,164.7,164.76,164.0,164.68,206272.0,164.7,164.76,164.0,164.68,206272.0
2020-09-17 10:45:00,164.67,165.48,164.61,165.17,205471.0,164.67,165.48,164.61,165.17,205471.0
2020-09-17 10:50:00,165.17,165.58,164.91,165.02,159405.0,165.17,165.58,164.91,165.02,159405.0
2020-09-17 10:55:00,165.05,165.29,164.82,164.89,162853.0,165.05,165.29,164.82,164.89,162853.0
2020-09-17 11:00:00,164.94,166.66,164.77,166.61,338066.0,164.94,166.66,164.77,166.61,338066.0
2020-09-17 11:05:00,166.52,166.65,166.09,166.65,198870.0,166.52,166.65,166.09,166.65,198870.0
2020-09-17 11:10:00,166.58,167.26,166.53,167.26,318930.0,166.58,167.26,166.53,167.26,318930.0
2020-09-17 11:15:00,167.26,167.46,166.55,167.08,265947.0,167.26,167.46,166.55,167.08,265947.0
2020-09-17 11:20:00,167.07,167.31,166.56,166.94,194500.0,167.07,167.31,166.56,166.94,194500.0
2020-09-17 11:25:00,166.89,166.98,166.61,166.68,184050.0,166.89,166.98,166.61,166.68,184050.0
2020-09-17 11:30:00,166.7,167.8,166.42,167.68,312507.0,166.7,167.8,166.42,167.68,312507.0
2020-09-17 11:35:00,167.68,168.42,167.44,168.35,381144.0,167.68,168.42,167.44,168.35,381144.0
2020-09-17 11:40:00,168.38,168.46,167.76,167.85,280359.0,168.38,168.46,167.76,167.85,280359.0
2020-09-17 11:45:00,167.89,167.9,167.41,167.45,241721.0,167.89,167.9,167.41,167.45,241721.0
2020-09-17 11:50:00,167.42,168.13,167.41,168.06,226237.0,167.42,168.13,167.41,168.06,226237.0
2020-09-17 11:55:00,168.04,168.38,167.69,167.8,288705.0,168.04,168.38,167.69,167.8,288705.0
2020-09-17 12:00:00,167.77,167.77,167.11,167.2,227856.0,167.77,167.77,167.11,167.2,227856.0
2020-09-17 12:05:00,167.2,167.45,166.81,166.83,278955.0,167.2,167.45,166.81,166.83,278955.0
2020-09-17 12:10:00,166.81,166.89,165.81,165.88,400071.0,166.81,166.89,165.81,165.88,400071.0
2020-09-17 12:15:00,165.88,165.96,164.82,165.25,317073.0,165.88,165.96,164.82,165.25,317073.0
2020-09-17 12:20:00,165.26,165.95,165.26,165.76,235380.0,165.26,165.95,165.26,165.76,235380.0
2020-09-17 12:25:00,165.8,166.01,165.41,165.88,179436.0,165.8,166.01,165.41,165.88,179436.0
2020-09-17 12:30:00,165.89,165.98,165.66,165.83,88528.0,165.89,165.98,165.66,165.83,88528.0
2020-09-17 12:35:00,165.84,166.3,165.72,166.2,100176.0,165.84,166.3,165.72,166.2,100176.0
2020-09-17 12:40:00,166.19,166.25,165.73,165.93,85060.0,166.19,166.25,165.73,165.93,85060.0
2020-09-17 12:45:00,165.9,166.06,165.62,165.87,86598.0,165.9,166.06,165.62,165.87,86598.0
2020-09-17 12:50:00,165.8,166.15,165.51,165.92,92981.0,165.8,166.15,165.51,165.92,92981.0
2020-09-17 12:55:00,165.93,166.48,165.93,166.46,127561.0,165.93,166.48,165.93,166.46,127561.0
2020-09-17 13:00:00,166.46,166.74,166.27,166.38,112719.0,166.46,166.74,166.27,166.38,112719.0
2020-09-17 13:05:00,166.29,166.5,166.13,166.42,95380.0,166.29,166.5,166.13,166.42,95380.0
2020-09-17 13:10:00,166.43,166.45,165.9,165.95,67737.0,166.43,166.45,165.9,165.95,67737.0
2020-09-17 13:15:00,165.93,166.04,165.24,165.24,144905.0,165.93,166.04,165.24,165.24,144905.0
2020-09-17 13:20:00,165.25,165.85,165.23,165.56,137768.0,165.25,165.85,165.23,165.56,137768.0
2020-09-17 13:25:00,165.56,165.84,165.33,165.34,65017.0,165.56,165.84,165.33,165.34,65017.0
2020-09-17 13:30:00,165.33,165.92,165.13,165.83,153262.0,165.33,165.92,165.13,165.83,153262.0
2020-09-17 13:35:00,165.8,165.89,165.37,165.54,100595.0,165.8,165.89,165.37,165.54,100595.0
2020-09-17 13:40:00,165.55,165.92,165.45,165.73,73013.0,165.55,165.92,165.45,165.73,73013.0
2020-09-17 13:45:00,165.73,165.92,165.54,165.92,46571.0,165.73,165.92,165.54,165.92,46571.0
2020-09-17 13:50:00,165.91,167.17,165.84,166.9,468067.0,165.91,167.17,165.84,166.9,468067.0
2020-09-17 13:55:00,166.89,167.09,166.37,166.99,294914.0,166.89,167.09,166.37,166.99,294914.0
2020-09-17 14:00:00,166.97,167.84,166.96,167.84,330343.0,166.97,167.84,166.96,167.84,330343.0
2020-09-17 14:05:00,167.83,168.05,167.36,167.46,252052.0,167.83,168.05,167.36,167.46,252052.0
2020-09-17 14:10:00,167.43,167.89,167.4,167.68,145516.0,167.43,167.89,167.4,167.68,145516.0
2020-09-17 14:15:00,167.69,168.06,167.46,167.49,155626.0,167.69,168.06,167.46,167.49,155626.0
2020-09-17 14:20:00,167.43,167.64,167.2,167.23,143280.0,167.43,167.64,167.2,167.23,143280.0
2020-09-17 14:25:00,167.25,167.41,166.89,166.9,149512.0,167.25,167.41,166.89,166.9,149512.0
2020-09-17 14:30:00,166.86,167.2,166.6,166.75,133254.0,166.86,167.2,166.6,166.75,133254.0
2020-09-17 14:35:00,166.75,166.99,166.62,166.62,93306.0,166.75,166.99,166.62,166.62,93306.0
2020-09-17 14:40:00,166.66,166.9,166.5,166.83,88427.0,166.66,166.9,166.5,166.83,88427.0
2020-09-17 14:45:00,166.84,167.15,166.58,166.88,139908.0,166.84,167.15,166.58,166.88,139908.0
2020-09-17 14:50:00,166.85,166.89,166.62,166.76,81930.0,166.85,166.89,166.62,166.76,81930.0
2020-09-17 14:55:00,166.72,166.94,166.29,166.34,129102.0,166.72,166.94,166.29,166.34,129102.0
2020-09-17 15:00:00,166.34,166.41,165.36,165.49,202043.0,166.34,166.41,165.36,165.49,202043.0
2020-09-17 15:05:00,165.5,166.16,165.34,165.97,166049.0,165.5,166.16,165.34,165.97,166049.0
2020-09-17 15:10:00,165.95,166.81,165.95,166.47,131790.0,165.95,166.81,165.95,166.47,131790.0
2020-09-17 15:15:00,166.45,166.63,166.16,166.17,115617.0,166.45,166.63,166.16,166.17,115617.0
2020-09-17 15:20:00,166.23,166.6,166.21,166.24,131024.0,166.23,166.6,166.21,166.24,131024.0
2020-09-17 15:25:00,166.23,166.27,165.85,166.07,130141.0,166.23,166.27,165.85,166.07,130141.0
2020-09-17 15:30:00,166.08,166.98,166.06,166.97,184028.0,166.08,166.98,166.06,166.97,184028.0
2020-09-17 15:35:00,166.91,167.23,166.81,167.22,183806.0,166.91,167.23,166.81,167.22,183806.0
2020-09-17 15:40:00,167.24,167.51,167.01,167.24,194724.0,167.24,167.51,167.01,167.24,194724.0
2020-09-17 15:45:00,167.24,167.4,166.85,167.13,160059.0,167.24,167.4,166.85,167.13,160059.0
2020-09-17 15:50:00,167.13,167.62,167.05,167.61,214476.0,167.13,167.62,167.05,167.61,214476.0
2020-09-17 15:55:00,167.59,167.65,167.28,167.64,230239.0,167.59,167.65,167.28,167.64,230239.0
2020-09-18 09:30:00,165.66,167.28,165.5,167.02,949832.0,165.66,167.28,165.5,167.02,949832.0
2020-09-18 09:35:00,167.09,168.4,165.96,168.06,356367.0,167.09,168.4,165.96,168.06,356367.0
2020-09-18 09:40:00,168.06,168.35,166.88,167.38,192146.0,168.06,168.35,166.88,167.38,192146.0
2020-09-18 09:45:00,167.34,167.4,166.1,166.12,174642.0,167.34,167.4,166.1,166.12,174642.0
2020-09-18 09:50:00,166.1,166.85,165.77,166.65,228860.0,166.1,166.85,165.77,166.65,228860.0
2020-09-18 09:55:00,166.58,166.96,166.16,166.63,136393.0,166.58,166.96,166.16,166.63,136393.0
2020-09-18 10:00:00,166.68,166.98,166.25,166.68,159784.0,166.68,166.98,166.25,166.68,159784.0
2020-09-18 10:05:00,166.74,166.97,166.0,166.81,179972.0,166.74,166.97,166.0,166.81,179972.0
2020-09-18 10:10:00,166.74,167.54,166.32,167.49,155622.0,166.74,167.54,166.32,167.49,155622.0
2020-09-18 10:15:00,167.51,167.96,167.22,167.96,187864.0,167.51,167.96,167.22,167.96,187864.0
2020-09-18 10:20:00,167.98,169.4,167.51,168.84,507760.0,167.98,169.4,167.51,168.84,507760.0
2020-09-18 10:25:00,168.78,169.72,168.55,168.95,519859.0,168.78,169.72,168.55,168.95,519859.0
2020-09-18 10:30:00,168.96,169.03,168.04,168.66,299280.0,168.96,169.03,168.04,168.66,299280.0
2020-09-18 10:35:00,168.65,168.76,168.1,168.22,179316.0,168.65,168.76,168.1,168.22,179316.0
2020-09-18 10:40:00,168.19,168.79,167.91,168.53,222117.0,168.19,168.79,167.91,168.53,222117.0
2020-09-18 10:45:00,168.54,168.68,167.91,168.19,132263.0,168.54,168.68,167.91,168.19,132263.0
2020-09-18 10:50:00,168.15,168.3,167.5,167.57,179035.0,168.15,168.3,167.5,167.57,179035.0
2020-09-18 10:55:00,167.54,167.8,167.4,167.63,127534.0,167.54,167.8,167.4,167.63,127534.0
2020-09-18 11:00:00,167.66,168.17,167.56,167.92,132965.0,167.66,168.17,167.56,167.92,132965.0
2020-09-18 11:05:00,167.93,168.19,167.67,167.86,95104.0,167.93,168.19,167.67,167.86,95104.0
2020-09-18 11:10:00,167.82,167.89,167.32,167.35,87860.0,167.82,167.89,167.32,167.35,87860.0
2020-09-18 11:15:00,167.37,167.46,166.59,166.67,164864.0,167.37,167.46,166.59,166.67,164864.0
2020-09-18 11:20:00,166.67,166.95,166.22,166.26,196750.0,166.67,166.95,166.22,166.26,196750.0
2020-09-18 11:25:00,166.26,166.57,166.05,166.15,128475.0,166.26,166.57,166.05,166.15,128475.0
2020-09-18 11:30:00,166.18,166.36,165.6,165.64,191920.0,166.18,166.36,165.6,165.64,191920.0
2020-09-18 11:35:00,165.64,165.7,165.16,165.67,245443.0,165.64,165.7,165.16,165.67,245443.0
2020-09-18 11:40:00,165.68,165.97,164.71,164.84,378331.0,165.68,165.97,164.71,164.84,378331.0
2020-09-18 11:45:00,164.84,166.09,164.84,166.03,302815.0,164.84,166.09,164.84,166.03,302815.0
2020-09-18 11:50:00,166.04,166.4,165.6,165.82,278245.0,166.04,166.4,165.6,165.82,278245.0
2020-09-18 11:55:00,165.84,166.25,165.45,165.56,128874.0,165.84,166.25,165.45,165.56,128874.0
2020-09-18 12:00:00,165.5,165.78,165.25,165.37,133450.0,165.5,165.78,165.25,165.37,133450.0
2020-09-18 12:05:00,165.35,165.73,165.08,165.15,108548.0,165.35,165.73,165.08,165.15,108548.0
2020-09-18 12:10:00,165.14,165.3,164.7,164.71,154367.0,165.14,165.3,164.7,164.71,154367.0
2020-09-18 12:15:00,164.73,164.89,164.34,164.53,212568.0,164.73,164.89,164.34,164.53,212568.0
2020-09-18 12:20:00,164.53,164.91,164.45,164.7,117597.0,164.53,164.91,164.45,164.7,117597.0
2020-09-18 12:25:00,164.7,164.95,164.51,164.75,102324.0,164.7,164.95,164.51,164.75,102324.0
2020-09-18 12:30:00,164.69,164.72,163.7,163.79,250645.0,164.69,164.72,163.7,163.79,250645.0
2020-09-18 12:35:00,163.84,164.06,163.59,163.66,126913.0,163.84,164.06,163.59,163.66,126913.0
2020-09-18 12:40:00,163.66,163.71,163.2,163.61,240664.0,163.66,163.71,163.2,163.61,240664.0
2020-09-18 12:45:00,163.66,163.93,163.52,163.52,119103.0,163.66,163.93,163.52,163.52,119103.0
2020-09-18 12:50:00,163.51,163.61,162.93,163.15,225975.0,163.51,163.61,162.93,163.15,225975.0
2020-09-18 12:55:00,163.03,163.32,162.9,163.3,161027.0,163.03,163.32,162.9,163.3,161027.0
2020-09-18 13:00:00,163.3,163.9,163.14,163.74,194121.0,163.3,163.9,163.14,163.74,194121.0
2020-09-18 13:05:00,163.77,164.06,163.51,163.61,159727.0,163.77,164.06,163.51,163.61,159727.0
2020-09-18 13:10:00,163.62,163.99,163.34,163.86,133578.0,163.62,163.99,163.34,163.86,133578.0
2020-09-18 13:15:00,163.83,163.9,163.3,163.55,104937.0,163.83,163.9,163.3,163.55,104937.0
2020-09-18 13:20:00,163.54,163.81,163.26,163.26,103162.0,163.54,163.81,163.26,163.26,103162.0
2020-09-18 13:25:00,163.25,163.34,162.52,162.53,184812.0,163.25,163.34,162.52,162.53,184812.0
2020-09-18 13:30:00,162.56,162.8,161.9,162.68,318176.0,162.56,162.8,161.9,162.68,318176.0
2020-09-18 13:35:00,162.65,162.78,162.03,162.37,147626.0,162.65,162.78,162.03,162.37,147626.0
2020-09-18 13:40:00,162.38,162.6,162.08,162.46,151688.0,162.38,162.6,162.08,162.46,151688.0
2020-09-18 13:45:00,162.41,162.84,162.33,162.55,151733.0,162.41,162.84,162.33,162.55,151733.0
2020-09-18 13:50:00,162.48,162.62,162.23,162.5,90745.0,162.48,162.62,162.23,162.5,90745.0
2020-09-18 13:55:00,162.52,162.77,162.37,162.68,134112.0,162.52,162.77,162.37,162.68,134112.0
2020-09-18 14:00:00,162.72,162.77,162.08,162.4,161569.0,162.72,162.77,162.08,162.4,161569.0
2020-09-18 14:05:00,162.45,162.64,162.28,162.3,103409.0,162.45,162.64,162.28,162.3,103409.0
2020-09-18 14:10:00,162.3,162.54,162.2,162.43,114350.0,162.3,162.54,162.2,162.43,114350.0
2020-09-18 14:15:00,162.43,162.5,161.9,162.06,241325.0,162.43,162.5,161.9,162.06,241325.0
2020-09-18 14:20:00,162.09,162.89,162.09,162.83,223719.0,162.09,162.89,162.09,162.83,223719.0
2020-09-18 14:25:00,162.88,163.0,162.58,162.74,162575.0,162.88,163.0,162.58,162.74,162575.0
2020-09-18 14:30:00,162.73,162.95,162.6,162.68,124454.0,162.73,162.95,162.6,162.68,124454.0
2020-09-18 14:35:00,162.66,162.66,162.13,162.28,135435.0,162.66,162.66,162.13,162.28,135435.0
2020-09-18 14:40:00,162.29,162.51,161.95,162.17,149977.0,162.29,162.51,161.95,162.17,149977.0
2020-09-18 14:45:00,162.17,162.43,162.07,162.3,104406.0,162.17,162.43,162.07,162.3,104406.0
2020-09-18 14:50:00,162.31,162.32,161.68,161.88,183228.0,162.31,162.32,161.68,161.88,183228.0
2020-09-18 14:55:00,161.91,162.32,161.83,162.26,135919.0,161.91,162.32,161.83,162.26,135919.0
2020-09-18 15:00:00,162.26,162.29,161.91,162.16,115393.0,162.26,162.29,161.91,162.16,115393.0
2020-09-18 15:05:00,162.15,162.2,162.0,162.02,125614.0,162.15,162.2,162.0,162.02,125614.0
2020-09-18 15:10:00,162.08,162.2,161.93,162.03,145414.0,162.08,162.2,161.93,162.03,145414.0
2020-09-18 15:15:00,162.04,162.19,161.7,161.83,156858.0,162.04,162.19,161.7,161.83,156858.0
2020-09-18 15:20:00,161.85,161.94,161.62,161.9,255568.0,161.85,161.94,161.62,161.9,255568.0
2020-09-18 15:25:00,161.93,162.53,161.89,162.43,265697.0,161.93,162.53,161.89,162.43,265697.0
2020-09-18 15:30:00,162.42,162.48,161.83,161.98,257469.0,162.42,162.48,161.83,161.98,257469.0
2020-09-18 15:35:00,161.98,162.57,161.94,162.5,192507.0,161.98,162.57,161.94,162.5,192507.0
2020-09-18 15:40:00,162.5,162.59,161.8,161.81,271095.0,162.5,162.59,161.8,161.81,271095.0
2020-09-18 15:45:00,161.82,161.92,161.6,161.74,309432.0,161.82,161.92,161.6,161.74,309432.0
2020-09-18 15:50:00,161.7,161.76,161.23,161.48,439455.0,161.7,161.76,161.23,161.48,439455.0
2020-09-18 15:55:00,161.46,161.65,161.02,161.06,596292.0,161.46,161.65,161.02,161.06,596292.0
2020-09-21 09:30:00,157.98,158.83,157.1,157.22,747747.0,157.98,158.83,157.1,157.22,747747.0
2020-09-21 09:35:00,157.23,157.68,156.86,157.16,490592.0,157.23,157.68,156.86,157.16,490592.0
2020-09-21 09:40:00,157.16,157.54,156.61,156.92,412799.0,157.16,157.54,156.61,156.92,412799.0
2020-09-21 09:45:00,156.88,157.75,156.37,157.55,486368.0,156.88,157.75,156.37,157.55,486368.0
2020-09-21 09:50:00,157.51,158.6,157.11,158.03,378779.0,157.51,158.6,157.11,158.03,378779.0
2020-09-21 09:55:00,158.01,158.15,157.09,157.67,365953.0,158.01,158.15,157.09,157.67,365953.0
2020-09-21 10:00:00,157.68,158.24,156.78,157.25,412249.0,157.68,158.24,156.78,157.25,412249.0
2020-09-21 10:05:00,157.23,157.51,156.88,157.36,350839.0,157.23,157.51,156.88,157.36,350839.0
2020-09-21 10:10:00,157.33,157.9,157.33,157.36,256769.0,157.33,157.9,157.33,157.36,256769.0
2020-09-21 10:15:00,157.34,157.62,156.59,156.7,274837.0,157.34,157.62,156.59,156.7,274837.0
2020-09-21 10:20:00,156.69,156.74,156.21,156.55,336854.0,156.69,156.74,156.21,156.55,336854.0
2020-09-21 10:25:00,156.53,156.73,155.77,155.83,401988.0,156.53,156.73,155.77,155.83,401988.0
2020-09-21 10:30:00,155.79,155.8,155.0,155.25,547727.0,155.79,155.8,155.0,155.25,547727.0
2020-09-21 10:35:00,155.25,156.0,154.72,154.74,414634.0,155.25,156.0,154.72,154.74,414634.0
2020-09-21 10:40:00,154.72,155.47,154.51,155.13,352344.0,154.72,155.47,154.51,155.13,352344.0
2020-09-21 10:45:00,155.12,155.94,155.02,155.88,317049.0,155.12,155.94,155.02,155.88,317049.0
2020-09-21 10:50:00,155.88,156.01,155.45,155.71,247668.0,155.88,156.01,155.45,155.71,247668.0
2020-09-21 10:55:00,155.74,155.82,155.43,155.57,185382.0,155.74,155.82,155.43,155.57,185382.0
2020-09-21 11:00:00,155.52,156.49,155.35,156.31,257992.0,155.52,156.49,155.35,156.31,257992.0
2020-09-21 11:05:00,156.31,156.49,156.04,156.25,206770.0,156.31,156.49,156.04,156.25,206770.0
2020-09-21 11:10:00,156.22,156.25,155.27,155.27,186457.0,156.22,156.25,155.27,155.27,186457.0
2020-09-21 11:15:00,155.27,155.31,154.53,154.76,409642.0,155.27,155.31,154.53,154.76,409642.0
2020-09-21 11:20:00,154.79,155.6,154.63,154.94,394271.0,154.79,155.6,154.63,154.94,394271.0
2020-09-21 11:25:00,154.88,155.0,154.65,154.73,307477.0,154.88,155.0,154.65,154.73,307477.0
2020-09-21 11:30:00,154.71,154.99,154.34,154.75,330537.0,154.71,154.99,154.34,154.75,330537.0
2020-09-21 11:35:00,154.74,154.91,154.37,154.39,197692.0,154.74,154.91,154.37,154.39,197692.0
2020-09-21 11:40:00,154.42,154.8,154.2,154.46,293369.0,154.42,154.8,154.2,154.46,293369.0
2020-09-21 11:45:00,154.46,155.35,154.42,155.03,279445.0,154.46,155.35,154.42,155.03,279445.0
2020-09-21 11:50:00,155.06,155.66,154.94,155.53,274162.0,155.06,155.66,154.94,155.53,274162.0
2020-09-21 11:55:00,155.52,155.59,155.2,155.36,166927.0,155.52,155.59,155.2,155.36,166927.0
2020-09-21 12:00:00,155.32,155.99,155.2,155.96,198378.0,155.32,155.99,155.2,155.96,198378.0
2020-09-21 12:05:00,155.91,156.32,155.54,156.15,208983.0,155.91,156.32,155.54,156.15,208983.0
2020-09-21 12:10:00,156.16,156.25,155.77,155.8,210160.0,156.16,156.25,155.77,155.8,210160.0
2020-09-21 12:15:00,155.85,156.36,155.55,156.2,170375.0,155.85,156.36,155.55,156.2,170375.0
2020-09-21 12:20:00,156.23,156.36,155.88,156.22,157391.0,156.23,156.36,155.88,156.22,157391.0
2020-09-21 12:25:00,156.25,156.61,156.15,156.44,184024.0,156.25,156.61,156.15,156.44,184024.0
2020-09-21 12:30:00,156.46,156.5,155.93,156.42,343002.0,156.46,156.5,155.93,156.42,343002.0
2020-09-21 12:35:00,156.4,157.46,156.31,157.4,437035.0,156.4,157.46,156.31,157.4,437035.0
2020-09-21 12:40:00,157.4,157.8,157.11,157.28,348089.0,157.4,157.8,157.11,157.28,348089.0
2020-09-21 12:45:00,157.24,157.4,156.83,157.11,177584.0,157.24,157.4,156.83,157.11,177584.0
2020-09-21 12:50:00,157.08,157.2,156.57,156.94,124678.0,157.08,157.2,156.57,156.94,124678.0
2020-09-21 12:55:00,156.94,157.27,156.87,157.24,84198.0,156.94,157.27,156.87,157.24,84198.0
2020-09-21 13:00:00,157.27,157.28,156.72,157.12,123173.0,157.27,157.28,156.72,157.12,123173.0
2020-09-21 13:05:00,157.16,157.5,157.03,157.43,169059.0,157.16,157.5,157.03,157.43,169059.0
2020-09-21 13:10:00,157.45,157.67,157.25,157.55,130120.0,157.45,157.67,157.25,157.55,130120.0
2020-09-21 13:15:00,157.54,157.79,157.5,157.61,203804.0,157.54,157.79,157.5,157.61,203804.0
2020-09-21 13:20:00,157.59,158.18,157.59,158.01,235452.0,157.59,158.18,157.59,158.01,235452.0
2020-09-21 13:25:00,158.03,158.2,157.8,158.04,196093.0,158.03,158.2,157.8,158.04,196093.0
2020-09-21 13:30:00,158.05,158.38,157.73,157.75,166717.0,158.05,158.38,157.73,157.75,166717.0
2020-09-21 13:35:00,157.75,157.84,157.5,157.7,119328.0,157.75,157.84,157.5,157.7,119328.0
2020-09-21 13:40:00,157.7,157.73,157.02,157.05,183859.0,157.7,157.73,157.02,157.05,183859.0
2020-09-21 13:45:00,157.07,157.19,156.82,156.83,191327.0,157.07,157.19,156.82,156.83,191327.0
2020-09-21 13:50:00,156.87,157.17,156.66,156.72,116686.0,156.87,157.17,156.66,156.72,116686.0
2020-09-21 13:55:00,156.66,156.97,156.55,156.73,127513.0,156.66,156.97,156.55,156.73,127513.0
2020-09-21 14:00:00,156.67,157.01,156.6,156.98,146104.0,156.67,157.01,156.6,156.98,146104.0
2020-09-21 14:05:00,156.99,157.0,156.53,156.59,99653.0,156.99,157.0,156.53,156.59,99653.0
2020-09-21 14:10:00,156.64,156.71,156.3,156.45,109543.0,156.64,156.71,156.3,156.45,109543.0
2020-09-21 14:15:00,156.51,156.81,156.29,156.37,129969.0,156.51,156.81,156.29,156.37,129969.0
2020-09-21 14:20:00,156.4,157.02,156.36,156.9,133594.0,156.4,157.02,156.36,156.9,133594.0
2020-09-21 14:25:00,156.9,157.2,156.82,156.95,117682.0,156.9,157.2,156.82,156.95,117682.0
2020-09-21 14:30:00,156.93,156.93,156.26,156.28,148742.0,156.93,156.93,156.26,156.28,148742.0
2020-09-21 14:35:00,156.32,156.37,155.94,156.18,205036.0,156.32,156.37,155.94,156.18,205036.0
2020-09-21 14:40:00,156.15,156.25,155.88,155.94,146672.0,156.15,156.25,155.88,155.94,146672.0
2020-09-21 14:45:00,155.91,156.12,155.85,156.06,109733.0,155.91,156.12,155.85,156.06,109733.0
2020-09-21 14:50:00,156.05,156.55,156.02,156.52,133888.0,156.05,156.55,156.02,156.52,133888.0
2020-09-21 14:55:00,156.49,156.69,156.26,156.35,152644.0,156.49,156.69,156.26,156.35,152644.0
2020-09-21 15:00:00,156.32,156.98,156.25,156.93,169044.0,156.32,156.98,156.25,156.93,169044.0
2020-09-21 15:05:00,156.98,157.07,156.73,156.92,125842.0,156.98,157.07,156.73,156.92,125842.0
2020-09-21 15:10:00,156.95,157.09,156.68,156.83,132715.0,156.95,157.09,156.68,156.83,132715.0
2020-09-21 15:15:00,156.86,157.05,156.57,156.79,161683.0,156.86,157.05,156.57,156.79,161683.0
2020-09-21 15:20:00,156.81,157.27,156.72,157.23,175298.0,156.81,157.27,156.72,157.23,175298.0
2020-09-21 15:25:00,157.23,157.3,156.82,156.89,155550.0,157.23,157.3,156.82,156.89,155550.0
2020-09-21 15:30:00,156.93,157.21,156.42,156.62,238163.0,156.93,157.21,156.42,156.62,238163.0
2020-09-21 15:35:00,156.59,156.93,156.51,156.69,228985.0,156.59,156.93,156.51,156.69,228985.0
2020-09-21 15:40:00,156.74,156.96,156.34,156.49,341726.0,156.74,156.96,156.34,156.49,341726.0
2020-09-21 15:45:00,156.51,156.69,156.25,156.38,231269.0,156.51,156.69,156.25,156.38,231269.0
2020-09-21 15:50:00,156.34,156.67,156.26,156.28,287645.0,156.34,156.67,156.26,156.28,287645.0
2020-09-21 15:55:00,156.32,156.61,156.22,156.36,456645.0,156.32,156.61,156.22,156.36,456645.0
2020-09-22 09:30:00,156.81,157.54,156.5,156.95,400448.0,156.81,157.54,156.5,156.95,400448.0
2020-09-22 09:35:00,157.0,158.65,156.24,158.65,468675.0,157.0,158.65,156.24,158.65,468675.0
2020-09-22 09:40:00,158.63,160.07,158.46,159.49,682928.0,158.63,160.07,158.46,159.49,682928.0
2020-09-22 09:45:00,159.49,159.74,157.52,157.53,512937.0,159.49,159.74,157.52,157.53,512937.0
2020-09-22 09:50:00,157.52,158.26,157.3,158.01,358044.0,157.52,158.26,157.3,158.01,358044.0
2020-09-22 09:55:00,157.96,158.08,157.72,157.86,246632.0,157.96,158.08,157.72,157.86,246632.0
2020-09-22 10:00:00,157.82,157.83,156.96,157.22,304899.0,157.82,157.83,156.96,157.22,304899.0
2020-09-22 10:05:00,157.21,157.48,156.86,157.34,226839.0,157.21,157.48,156.86,157.34,226839.0
2020-09-22 10:10:00,157.36,158.06,157.11,157.47,294664.0,157.36,158.06,157.11,157.47,294664.0
2020-09-22 10:15:00,157.45,158.1,157.41,157.96,199024.0,157.45,158.1,157.41,157.96,199024.0
2020-09-22 10:20:00,157.96,157.99,157.4,157.7,228535.0,157.96,157.99,157.4,157.7,228535.0
2020-09-22 10:25:00,157.7,157.96,157.21,157.28,244971.0,157.7,157.96,157.21,157.28,244971.0
2020-09-22 10:30:00,157.31,157.43,156.06,156.22,427451.0,157.31,157.43,156.06,156.22,427451.0
2020-09-22 10:35:00,156.28,156.7,156.13,156.47,382605.0,156.28,156.7,156.13,156.47,382605.0
2020-09-22 10:40:00,156.42,156.52,155.7,155.78,390373.0,156.42,156.52,155.7,155.78,390373.0
2020-09-22 10:45:00,155.76,156.08,155.54,155.88,333577.0,155.76,156.08,155.54,155.88,333577.0
2020-09-22 10:50:00,155.86,156.12,155.52,155.83,316865.0,155.86,156.12,155.52,155.83,316865.0
2020-09-22 10:55:00,155.85,155.98,155.06,155.14,269121.0,155.85,155.98,155.06,155.14,269121.0
2020-09-22 11:00:00,155.13,155.31,154.95,155.24,289072.0,155.13,155.31,154.95,155.24,289072.0
2020-09-22 11:05:00,155.29,155.63,155.02,155.55,152702.0,155.29,155.63,155.02,155.55,152702.0
2020-09-22 11:10:00,155.55,156.09,155.51,155.79,240746.0,155.55,156.09,155.51,155.79,240746.0
2020-09-22 11:15:00,155.79,156.12,155.71,155.83,165101.0,155.79,156.12,155.71,155.83,165101.0
2020-09-22 11:20:00,155.86,156.0,155.68,155.9,125890.0,155.86,156.0,155.68,155.9,125890.0
2020-09-22 11:25:00,155.92,156.0,155.69,155.73,110857.0,155.92,156.0,155.69,155.73,110857.0
2020-09-22 11:30:00,155.78,155.85,155.0,155.06,245661.0,155.78,155.85,155.0,155.06,245661.0
2020-09-22 11:35:00,155.1,155.43,155.0,155.32,160708.0,155.1,155.43,155.0,155.32,160708.0
2020-09-22 11:40:00,155.36,155.88,155.36,155.44,146763.0,155.36,155.88,155.36,155.44,146763.0
2020-09-22 11:45:00,155.48,156.13,155.48,156.13,165677.0,155.48,156.13,155.48,156.13,165677.0
2020-09-22 11:50:00,156.13,156.29,155.84,155.89,146488.0,156.13,156.29,155.84,155.89,146488.0
2020-09-22 11:55:00,155.84,155.96,155.65,155.88,146311.0,155.84,155.96,155.65,155.88,146311.0
2020-09-22 12:00:00,155.84,156.0,155.66,155.9,207479.0,155.84,156.0,155.66,155.9,207479.0
2020-09-22 12:05:00,155.89,156.12,155.81,155.85,161730.0,155.89,156.12,155.81,155.85,161730.0
2020-09-22 12:10:00,155.85,156.38,155.77,156.1,116051.0,155.85,156.38,155.77,156.1,116051.0
2020-09-22 12:15:00,156.1,156.1,155.67,155.86,90105.0,156.1,156.1,155.67,155.86,90105.0
2020-09-22 12:20:00,155.82,156.07,155.67,155.97,93489.0,155.82,156.07,155.67,155.97,93489.0
2020-09-22 12:25:00,155.98,156.38,155.96,155.96,122159.0,155.98,156.38,155.96,155.96,122159.0
2020-09-22 12:30:00,155.96,156.03,155.81,155.92,91631.0,155.96,156.03,155.81,155.92,91631.0
2020-09-22 12:35:00,155.93,156.11,155.34,155.47,167917.0,155.93,156.11,155.34,155.47,167917.0
2020-09-22 12:40:00,155.47,155.71,155.36,155.52,109913.0,155.47,155.71,155.36,155.52,109913.0
2020-09-22 12:45:00,155.54,155.56,155.1,155.14,131378.0,155.54,155.56,155.1,155.14,131378.0
2020-09-22 12:50:00,155.13,155.34,155.09,155.34,111969.0,155.13,155.34,155.09,155.34,111969.0
2020-09-22 12:55:00,155.34,155.38,155.15,155.24,113114.0,155.34,155.38,155.15,155.24,113114.0
2020-09-22 13:00:00,155.26,155.39,155.12,155.19,64719.0,155.26,155.39,155.12,155.19,64719.0
2020-09-22 13:05:00,155.18,155.5,155.07,155.44,158324.0,155.18,155.5,155.07,155.44,158324.0
2020-09-22 13:10:00,155.44,155.82,155.43,155.53,236420.0,155.44,155.82,155.43,155.53,236420.0
2020-09-22 13:15:00,155.54,155.68,155.34,155.67,90010.0,155.54,155.68,155.34,155.67,90010.0
2020-09-22 13:20:00,155.65,155.92,155.58,155.91,76068.0,155.65,155.92,155.58,155.91,76068.0
2020-09-22 13:25:00,155.89,156.18,155.72,156.03,145232.0,155.89,156.18,155.72,156.03,145232.0
2020-09-22 13:30:00,156.01,156.17,155.99,156.0,97032.0,156.01,156.17,155.99,156.0,97032.0
2020-09-22 13:35:00,156.0,156.02,155.7,155.91,98443.0,156.0,156.02,155.7,155.91,98443.0
2020-09-22 13:40:00,155.97,156.0,155.81,155.82,51638.0,155.97,156.0,155.81,155.82,51638.0
2020-09-22 13:45:00,155.83,156.24,155.78,156.08,71398.0,155.83,156.24,155.78,156.08,71398.0
2020-09-22 13:50:00,156.08,156.15,155.82,156.03,91608.0,156.08,156.15,155.82,156.03,91608.0
2020-09-22 13:55:00,155.94,156.0,155.76,155.86,85834.0,155.94,156.0,155.76,155.86,85834.0
2020-09-22 14:00:00,155.87,156.15,155.85,156.03,81350.0,155.87,156.15,155.85,156.03,81350.0
2020-09-22 14:05:00,156.03,156.13,155.96,156.05,55019.0,156.03,156.13,155.96,156.05,55019.0
2020-09-22 14:10:00,156.06,156.15,155.83,155.88,86791.0,156.06,156.15,155.83,155.88,86791.0
2020-09-22 14:15:00,155.88,156.39,155.88,156.27,117538.0,155.88,156.39,155.88,156.27,117538.0
2020-09-22 14:20:00,156.23,156.3,156.01,156.2,98899.0,156.23,156.3,156.01,156.2,98899.0
2020-09-22 14:25:00,156.2,156.31,156.02,156.29,63152.0,156.2,156.31,156.02,156.29,63152.0
2020-09-22 14:30:00,156.29,156.44,156.2,156.28,98225.0,156.29,156.44,156.2,156.28,98225.0
2020-09-22 14:35:00,156.28,156.8,156.23,156.63,174258.0,156.28,156.8,156.23,156.63,174258.0
2020-09-22 14:40:00,156.61,156.84,156.56,156.65,113305.0,156.61,156.84,156.56,156.65,113305.0
2020-09-22 14:45:00,156.69,156.75,156.51,156.56,86481.0,156.69,156.75,156.51,156.56,86481.0
2020-09-22 14:50:00,156.54,156.75,156.38,156.6,117632.0,156.54,156.75,156.38,156.6,117632.0
2020-09-22 14:55:00,156.58,156.81,156.51,156.56,92406.0,156.58,156.81,156.51,156.56,92406.0
2020-09-22 15:00:00,156.54,156.57,156.26,156.28,107279.0,156.54,156.57,156.26,156.28,107279.0
2020-09-22 15:05:00,156.28,156.49,156.26,156.44,62391.0,156.28,156.49,156.26,156.44,62391.0
2020-09-22 15:10:00,156.43,156.58,156.32,156.44,91761.0,156.43,156.58,156.32,156.44,91761.0
2020-09-22 15:15:00,156.4,156.57,156.15,156.56,110693.0,156.4,156.57,156.15,156.56,110693.0
2020-09-22 15:20:00,156.54,156.6,156.4,156.5,80266.0,156.54,156.6,156.4,156.5,80266.0
2020-09-22 15:25:00,156.5,156.79,156.5,156.61,141855.0,156.5,156.79,156.5,156.61,141855.0
2020-09-22 15:30:00,156.61,156.74,156.41,156.59,198828.0,156.61,156.74,156.41,156.59,198828.0
2020-09-22 15:35:00,156.59,156.66,156.41,156.57,137454.0,156.59,156.66,156.41,156.57,137454.0
2020-09-22 15:40:00,156.57,156.77,156.45,156.62,266426.0,156.57,156.77,156.45,156.62,266426.0
2020-09-22 15:45:00,156.62,157.19,156.6,157.19,164965.0,156.62,157.19,156.6,157.19,164965.0
2020-09-22 15:50:00,157.19,157.19,156.8,156.94,233164.0,157.19,157.19,156.8,156.94,233164.0
2020-09-22 15:55:00,156.93,157.13,156.67,156.77,315784.0,156.93,157.13,156.67,156.77,315784.0
2020-09-23 09:30:00,157.33,159.37,157.33,159.21,569066.0,157.33,159.37,157.33,159.21,569066.0
2020-09-23 09:35:00,159.31,160.42,158.95,159.73,758893.0,159.31,160.42,158.95,159.73,758893.0
2020-09-23 09:40:00,159.75,159.85,158.46,159.2,480673.0,159.75,159.85,158.46,159.2,480673.0
2020-09-23 09:45:00,159.24,159.76,158.83,159.44,299301.0,159.24,159.76,158.83,159.44,299301.0
2020-09-23 09:50:00,159.47,159.7,158.22,158.44,296272.0,159.47,159.7,158.22,158.44,296272.0
2020-09-23 09:55:00,158.39,158.77,157.81,158.07,222174.0,158.39,158.77,157.81,158.07,222174.0
2020-09-23 10:00:00,158.02,158.5,157.76,158.33,187650.0,158.02,158.5,157.76,158.33,187650.0
2020-09-23 10:05:00,158.36,158.36,157.52,157.57,175689.0,158.36,158.36,157.52,157.57,175689.0
2020-09-23 10:10:00,157.54,157.65,156.9,157.02,220685.0,157.54,157.65,156.9,157.02,220685.0
2020-09-23 10:15:00,156.98,157.5,156.86,157.21,213795.0,156.98,157.5,156.86,157.21,213795.0
2020-09-23 10:20:00,157.21,157.89,157.11,157.85,237049.0,157.21,157.89,157.11,157.85,237049.0
2020-09-23 10:25:00,157.8,158.4,157.78,157.88,187812.0,157.8,158.4,157.78,157.88,187812.0
2020-09-23 10:30:00,157.86,158.26,157.23,157.33,145107.0,157.86,158.26,157.23,157.33,145107.0
2020-09-23 10:35:00,157.27,157.3,156.77,157.07,238043.0,157.27,157.3,156.77,157.07,238043.0
2020-09-23 10:40:00,157.06,157.68,157.02,157.24,191639.0,157.06,157.68,157.02,157.24,191639.0
2020-09-23 10:45:00,157.24,157.56,157.11,157.42,116596.0,157.24,157.56,157.11,157.42,116596.0
2020-09-23 10:50:00,157.37,157.41,156.8,156.9,146274.0,157.37,157.41,156.8,156.9,146274.0
2020-09-23 10:55:00,156.91,157.24,156.51,156.56,180939.0,156.91,157.24,156.51,156.56,180939.0
2020-09-23 11:00:00,156.57,156.83,156.25,156.82,178817.0,156.57,156.83,156.25,156.82,178817.0
2020-09-23 11:05:00,156.79,156.92,156.32,156.38,126302.0,156.79,156.92,156.32,156.38,126302.0
2020-09-23 11:10:00,156.42,156.47,156.01,156.22,154088.0,156.42,156.47,156.01,156.22,154088.0
2020-09-23 11:15:00,156.23,156.37,155.82,156.14,176594.0,156.23,156.37,155.82,156.14,176594.0
2020-09-23 11:20:00,156.12,156.28,155.81,156.03,163704.0,156.12,156.28,155.81,156.03,163704.0
2020-09-23 11:25:00,156.06,156.13,155.69,155.88,155942.0,156.06,156.13,155.69,155.88,155942.0
2020-09-23 11:30:00,155.88,156.09,155.56,155.91,102225.0,155.88,156.09,155.56,155.91,102225.0
2020-09-23 11:35:00,155.89,156.34,155.85,156.33,136482.0,155.89,156.34,155.85,156.33,136482.0
2020-09-23 11:40:00,156.31,156.47,156.23,156.28,89960.0,156.31,156.47,156.23,156.28,89960.0
2020-09-23 11:45:00,156.23,156.23,155.84,156.0,91428.0,156.23,156.23,155.84,156.0,91428.0
2020-09-23 11:50:00,155.99,156.03,155.65,155.73,95481.0,155.99,156.03,155.65,155.73,95481.0
2020-09-23 11:55:00,155.72,155.87,155.51,155.53,132222.0,155.72,155.87,155.51,155.53,132222.0
2020-09-23 12:00:00,155.51,155.71,155.3,155.39,154609.0,155.51,155.71,155.3,155.39,154609.0
2020-09-23 12:05:00,155.39,155.72,155.3,155.71,160463.0,155.39,155.72,155.3,155.71,160463.0
2020-09-23 12:10:00,155.71,155.85,155.43,155.57,133950.0,155.71,155.85,155.43,155.57,133950.0
2020-09-23 12:15:00,155.51,155.87,155.49,155.5,96131.0,155.51,155.87,155.49,155.5,96131.0
2020-09-23 12:20:00,155.54,155.83,155.5,155.75,129035.0,155.54,155.83,155.5,155.75,129035.0
2020-09-23 12:25:00,155.78,156.29,155.76,156.08,287243.0,155.78,156.29,155.76,156.08,287243.0
2020-09-23 12:30:00,156.07,156.22,155.69,155.72,126549.0,156.07,156.22,155.69,155.72,126549.0
2020-09-23 12:35:00,155.72,156.04,155.68,156.0,68067.0,155.72,156.04,155.68,156.0,68067.0
2020-09-23 12:40:00,156.0,156.15,155.5,155.67,94874.0,156.0,156.15,155.5,155.67,94874.0
2020-09-23 12:45:00,155.65,155.65,155.11,155.13,170707.0,155.65,155.65,155.11,155.13,170707.0
2020-09-23 12:50:00,155.14,155.38,155.08,155.28,101916.0,155.14,155.38,155.08,155.28,101916.0
2020-09-23 12:55:00,155.28,155.67,155.23,155.66,79880.0,155.28,155.67,155.23,155.66,79880.0
2020-09-23 13:00:00,155.64,155.65,155.26,155.27,64907.0,155.64,155.65,155.26,155.27,64907.0
2020-09-23 13:05:00,155.31,155.53,155.2,155.48,67532.0,155.31,155.53,155.2,155.48,67532.0
2020-09-23 13:10:00,155.47,155.56,155.32,155.48,44754.0,155.47,155.56,155.32,155.48,44754.0
2020-09-23 13:15:00,155.51,155.9,155.4,155.81,85269.0,155.51,155.9,155.4,155.81,85269.0
2020-09-23 13:20:00,155.83,155.9,155.6,155.62,65330.0,155.83,155.9,155.6,155.62,65330.0
2020-09-23 13:25:00,155.61,155.63,155.16,155.2,109011.0,155.61,155.63,155.16,155.2,109011.0
2020-09-23 13:30:00,155.18,155.38,155.1,155.18,86521.0,155.18,155.38,155.1,155.18,86521.0
2020-09-23 13:35:00,155.19,155.29,155.0,155.02,117961.0,155.19,155.29,155.0,155.02,117961.0
2020-09-23 13:40:00,155.03,155.06,154.65,154.7,206606.0,155.03,155.06,154.65,154.7,206606.0
2020-09-23 13:45:00,154.72,154.9,154.56,154.6,134010.0,154.72,154.9,154.56,154.6,134010.0
2020-09-23 13:50:00,154.63,154.63,154.02,154.32,341738.0,154.63,154.63,154.02,154.32,341738.0
2020-09-23 13:55:00,154.33,154.44,154.1,154.19,116598.0,154.33,154.44,154.1,154.19,116598.0
2020-09-23 14:00:00,154.22,154.22,153.75,154.1,210111.0,154.22,154.22,153.75,154.1,210111.0
2020-09-23 14:05:00,154.14,154.4,154.02,154.04,209352.0,154.14,154.4,154.02,154.04,209352.0
2020-09-23 14:10:00,154.04,154.28,153.87,154.26,157864.0,154.04,154.28,153.87,154.26,157864.0
2020-09-23 14:15:00,154.22,154.23,153.19,153.32,197313.0,154.22,154.23,153.19,153.32,197313.0
2020-09-23 14:20:00,153.31,153.61,153.17,153.17,224415.0,153.31,153.61,153.17,153.17,224415.0
2020-09-23 14:25:00,153.19,153.31,152.86,153.09,276313.0,153.19,153.31,152.86,153.09,276313.0
2020-09-23 14:30:00,153.15,153.21,152.78,153.12,159020.0,153.15,153.21,152.78,153.12,159020.0
2020-09-23 14:35:00,153.14,153.18,152.85,153.09,148210.0,153.14,153.18,152.85,153.09,148210.0
2020-09-23 14:40:00,153.09,153.09,152.39,152.62,259376.0,153.09,153.09,152.39,152.62,259376.0
2020-09-23 14:45:00,152.61,152.72,152.02,152.19,217476.0,152.61,152.72,152.02,152.19,217476.0
2020-09-23 14:50:00,152.18,152.62,152.03,152.07,296824.0,152.18,152.62,152.03,152.07,296824.0
2020-09-23 14:55:00,152.1,152.1,151.59,151.65,296122.0,152.1,152.1,151.59,151.65,296122.0
2020-09-23 15:00:00,151.7,151.99,151.14,151.16,295741.0,151.7,151.99,151.14,151.16,295741.0
2020-09-23 15:05:00,151.17,151.23,150.89,151.11,286760.0,151.17,151.23,150.89,151.11,286760.0
2020-09-23 15:10:00,151.09,152.1,151.05,151.87,319878.0,151.09,152.1,151.05,151.87,319878.0
2020-09-23 15:15:00,151.81,151.88,151.27,151.72,211602.0,151.81,151.88,151.27,151.72,211602.0
2020-09-23 15:20:00,151.75,151.87,151.44,151.6,137430.0,151.75,151.87,151.44,151.6,137430.0
2020-09-23 15:25:00,151.64,152.12,151.48,152.03,181439.0,151.64,152.12,151.48,152.03,181439.0
2020-09-23 15:30:00,152.03,152.39,151.91,152.17,204631.0,152.03,152.39,151.91,152.17,204631.0
2020-09-23 15:35:00,152.19,152.3,151.98,152.19,151923.0,152.19,152.3,151.98,152.19,151923.0
2020-09-23 15:40:00,152.21,152.3,152.0,152.16,131731.0,152.21,152.3,152.0,152.16,131731.0
2020-09-23 15:45:00,152.13,152.25,151.43,151.53,253625.0,152.13,152.25,151.43,151.53,253625.0
2020-09-23 15:50:00,151.51,151.62,151.11,151.16,249502.0,151.51,151.62,151.11,151.16,249502.0
2020-09-23 15:55:00,151.17,151.46,151.0,151.21,424967.0,151.17,151.46,151.0,151.21,424967.0
2020-09-24 09:30:00,150.29,150.31,148.22,148.41,767811.0,150.29,150.31,148.22,148.41,767811.0
2020-09-24 09:35:00,148.43,148.73,146.46,146.75,757023.0,148.43,148.73,146.46,146.75,757023.0
2020-09-24 09:40:00,146.68,147.07,145.85,146.33,502398.0,146.68,147.07,145.85,146.33,502398.0
2020-09-24 09:45:00,146.33,149.32,146.02,148.37,532807.0,146.33,149.32,146.02,148.37,532807.0
2020-09-24 09:50:00,148.39,149.0,147.77,148.06,384175.0,148.39,149.0,147.77,148.06,384175.0
2020-09-24 09:55:00,148.01,148.26,147.2,147.35,274497.0,148.01,148.26,147.2,147.35,274497.0
2020-09-24 10:00:00,147.41,148.9,147.36,148.43,348930.0,147.41,148.9,147.36,148.43,348930.0
2020-09-24 10:05:00,148.47,149.81,148.47,149.22,442722.0,148.47,149.81,148.47,149.22,442722.0
2020-09-24 10:10:00,149.19,149.24,147.94,148.73,301544.0,149.19,149.24,147.94,148.73,301544.0
2020-09-24 10:15:00,148.72,149.34,148.4,148.68,361764.0,148.72,149.34,148.4,148.68,361764.0
2020-09-24 10:20:00,148.66,148.72,147.03,147.09,447005.0,148.66,148.72,147.03,147.09,447005.0
2020-09-24 10:25:00,147.08,147.54,146.73,146.98,366396.0,147.08,147.54,146.73,146.98,366396.0
2020-09-24 10:30:00,146.99,147.26,146.73,146.93,248060.0,146.99,147.26,146.73,146.93,248060.0
2020-09-24 10:35:00,146.99,147.11,146.26,146.62,344822.0,146.99,147.11,146.26,146.62,344822.0
2020-09-24 10:40:00,146.63,147.32,146.42,146.62,292394.0,146.63,147.32,146.42,146.62,292394.0
2020-09-24 10:45:00,146.63,147.32,146.52,146.63,261526.0,146.63,147.32,146.52,146.63,261526.0
2020-09-24 10:50:00,146.63,147.1,146.2,146.65,361306.0,146.63,147.1,146.2,146.65,361306.0
2020-09-24 10:55:00,146.63,146.9,146.26,146.6,233897.0,146.63,146.9,146.26,146.6,233897.0
2020-09-24 11:00:00,146.58,146.62,146.02,146.08,352351.0,146.58,146.62,146.02,146.08,352351.0
2020-09-24 11:05:00,146.14,146.34,145.41,145.67,416774.0,146.14,146.34,145.41,145.67,416774.0
2020-09-24 11:10:00,145.67,145.83,145.25,145.65,318387.0,145.67,145.83,145.25,145.65,318387.0
2020-09-24 11:15:00,145.62,145.96,145.18,145.19,397703.0,145.62,145.96,145.18,145.19,397703.0
2020-09-24 11:20:00,145.2,145.95,145.07,145.91,415901.0,145.2,145.95,145.07,145.91,415901.0
2020-09-24 11:25:00,145.92,146.29,145.58,146.15,455686.0,145.92,146.29,145.58,146.15,455686.0
2020-09-24 11:30:00,146.16,146.46,145.9,145.96,331726.0,146.16,146.46,145.9,145.96,331726.0
2020-09-24 11:35:00,145.93,146.59,145.81,146.47,295400.0,145.93,146.59,145.81,146.47,295400.0
2020-09-24 11:40:00,146.44,146.99,146.38,146.46,303095.0,146.44,146.99,146.38,146.46,303095.0
2020-09-24 11:45:00,146.38,146.58,145.52,145.63,304305.0,146.38,146.58,145.52,145.63,304305.0
2020-09-24 11:50:00,145.65,146.19,145.56,145.93,278471.0,145.65,146.19,145.56,145.93,278471.0
2020-09-24 11:55:00,145.94,146.88,145.93,146.81,297552.0,145.94,146.88,145.93,146.81,297552.0
2020-09-24 12:00:00,146.8,147.54,146.72,147.28,437053.0,146.8,147.54,146.72,147.28,437053.0
2020-09-24 12:05:00,147.28,147.36,146.72,146.96,291826.0,147.28,147.36,146.72,146.96,291826.0
2020-09-24 12:10:00,146.94,146.96,146.23,146.53,247943.0,146.94,146.96,146.23,146.53,247943.0
2020-09-24 12:15:00,146.51,147.27,146.45,147.15,271184.0,146.51,147.27,146.45,147.15,271184.0
2020-09-24 12:20:00,147.13,147.35,146.94,147.01,188281.0,147.13,147.35,146.94,147.01,188281.0
2020-09-24 12:25:00,147.03,147.3,146.75,146.86,192542.0,147.03,147.3,146.75,146.86,192542.0
2020-09-24 12:30:00,146.85,146.87,146.1,146.3,232035.0,146.85,146.87,146.1,146.3,232035.0
2020-09-24 12:35:00,146.32,146.39,145.99,146.1,181154.0,146.32,146.39,145.99,146.1,181154.0
2020-09-24 12:40:00,146.05,146.26,145.71,145.87,227243.0,146.05,146.26,145.71,145.87,227243.0
2020-09-24 12:45:00,145.87,146.25,145.6,146.21,272141.0,145.87,146.25,145.6,146.21,272141.0
2020-09-24 12:50:00,146.21,146.37,146.02,146.13,157654.0,146.21,146.37,146.02,146.13,157654.0
2020-09-24 12:55:00,146.11,146.94,146.04,146.83,215202.0,146.11,146.94,146.04,146.83,215202.0
2020-09-24 13:00:00,146.8,147.19,146.74,147.0,272353.0,146.8,147.19,146.74,147.0,272353.0
2020-09-24 13:05:00,146.99,147.3,146.74,147.22,247302.0,146.99,147.3,146.74,147.22,247302.0
2020-09-24 13:10:00,147.21,147.94,147.2,147.8,378474.0,147.21,147.94,147.2,147.8,378474.0
2020-09-24 13:15:00,147.79,148.07,147.49,147.57,321428.0,147.79,148.07,147.49,147.57,321428.0
2020-09-24 13:20:00,147.56,148.71,147.55,148.26,360710.0,147.56,148.71,147.55,148.26,360710.0
2020-09-24 13:25:00,148.25,148.75,148.13,148.54,345615.0,148.25,148.75,148.13,148.54,345615.0
2020-09-24 13:30:00,148.54,148.99,148.46,148.8,338807.0,148.54,148.99,148.46,148.8,338807.0
2020-09-24 13:35:00,148.77,148.79,148.06,148.47,240339.0,148.77,148.79,148.06,148.47,240339.0
2020-09-24 13:40:00,148.46,148.67,147.75,147.92,190847.0,148.46,148.67,147.75,147.92,190847.0
2020-09-24 13:45:00,147.94,148.08,147.56,147.58,172958.0,147.94,148.08,147.56,147.58,172958.0
2020-09-24 13:50:00,147.58,148.59,147.51,148.47,215344.0,147.58,148.59,147.51,148.47,215344.0
2020-09-24 13:55:00,148.47,148.5,148.02,148.16,168130.0,148.47,148.5,148.02,148.16,168130.0
2020-09-24 14:00:00,148.18,148.43,147.86,148.39,136359.0,148.18,148.43,147.86,148.39,136359.0
2020-09-24 14:05:00,148.41,148.63,148.18,148.49,143068.0,148.41,148.63,148.18,148.49,143068.0
2020-09-24 14:10:00,148.46,148.62,148.13,148.27,92973.0,148.46,148.62,148.13,148.27,92973.0
2020-09-24 14:15:00,148.28,148.39,147.5,147.66,163387.0,148.28,148.39,147.5,147.66,163387.0
2020-09-24 14:20:00,147.6,147.7,147.32,147.53,161453.0,147.6,147.7,147.32,147.53,161453.0
2020-09-24 14:25:00,147.54,147.71,147.3,147.51,89238.0,147.54,147.71,147.3,147.51,89238.0
2020-09-24 14:30:00,147.52,147.68,147.15,147.42,119202.0,147.52,147.68,147.15,147.42,119202.0
2020-09-24 14:35:00,147.43,147.45,147.11,147.44,124457.0,147.43,147.45,147.11,147.44,124457.0
2020-09-24 14:40:00,147.44,147.59,147.17,147.38,143383.0,147.44,147.59,147.17,147.38,143383.0
2020-09-24 14:45:00,147.38,147.42,146.46,146.52,243753.0,147.38,147.42,146.46,146.52,243753.0
2020-09-24 14:50:00,146.55,146.65,145.83,146.01,333188.0,146.55,146.65,145.83,146.01,333188.0
2020-09-24 14:55:00,146.03,146.23,145.58,145.75,330296.0,146.03,146.23,145.58,145.75,330296.0
2020-09-24 15:00:00,145.78,146.2,145.73,145.74,204264.0,145.78,146.2,145.73,145.74,204264.0
2020-09-24 15:05:00,145.74,146.1,145.51,145.55,247805.0,145.74,146.1,145.51,145.55,247805.0
2020-09-24 15:10:00,145.55,146.11,145.41,146.05,275492.0,145.55,146.11,145.41,146.05,275492.0
2020-09-24 15:15:00,146.03,146.12,145.63,145.63,218023.0,146.03,146.12,145.63,145.63,218023.0
2020-09-24 15:20:00,145.65,145.7,145.18,145.25,259246.0,145.65,145.7,145.18,145.25,259246.0
2020-09-24 15:25:00,145.25,145.48,145.1,145.36,236413.0,145.25,145.48,145.1,145.36,236413.0
2020-09-24 15:30:00,145.34,145.73,145.02,145.56,364465.0,145.34,145.73,145.02,145.56,364465.0
2020-09-24 15:35:00,145.55,146.09,145.28,146.02,222376.0,145.55,146.09,145.28,146.02,222376.0
2020-09-24 15:40:00,145.97,146.05,145.71,145.86,201098.0,145.97,146.05,145.71,145.86,201098.0
2020-09-24 15:45:00,145.86,146.18,145.56,145.6,268835.0,145.86,146.18,145.56,145.6,268835.0
2020-09-24 15:50:00,145.63,146.09,145.55,146.09,238791.0,145.63,146.09,145.55,146.09,238791.0
2020-09-24 15:55:00,146.06,146.24,145.84,146.0,383295.0,146.06,146.24,145.84,146.0,383295.0
2020-09-25 09:30:00,147.01,148.56,146.41,148.24,697189.0,147.01,148.56,146.41,148.24,697189.0
2020-09-25 09:35:00,148.29,148.92,147.78,148.44,564094.0,148.29,148.92,147.78,148.44,564094.0
2020-09-25 09:40:00,148.42,149.68,148.07,149.26,607311.0,148.42,149.68,148.07,149.26,607311.0
2020-09-25 09:45:00,149.23,149.54,148.43,149.28,407308.0,149.23,149.54,148.43,149.28,407308.0
2020-09-25 09:50:00,149.3,149.44,148.35,148.43,353008.0,149.3,149.44,148.35,148.43,353008.0
2020-09-25 09:55:00,148.43,149.15,147.82,148.93,415441.0,148.43,149.15,147.82,148.93,415441.0
2020-09-25 10:00:00,148.9,150.39,148.79,149.86,594061.0,148.9,150.39,148.79,149.86,594061.0
2020-09-25 10:05:00,149.85,150.2,149.03,149.43,323205.0,149.85,150.2,149.03,149.43,323205.0
2020-09-25 10:10:00,149.41,149.46,148.51,149.13,271443.0,149.41,149.46,148.51,149.13,271443.0
2020-09-25 10:15:00,149.09,149.91,148.91,149.88,258128.0,149.09,149.91,148.91,149.88,258128.0
2020-09-25 10:20:00,149.92,150.34,149.51,149.53,406145.0,149.92,150.34,149.51,149.53,406145.0
2020-09-25 10:25:00,149.52,150.08,149.34,149.9,261197.0,149.52,150.08,149.34,149.9,261197.0
2020-09-25 10:30:00,149.85,150.23,149.53,149.98,256882.0,149.85,150.23,149.53,149.98,256882.0
2020-09-25 10:35:00,149.96,150.83,149.58,150.79,349981.0,149.96,150.83,149.58,150.79,349981.0
2020-09-25 10:40:00,150.81,151.05,150.32,150.51,324125.0,150.81,151.05,150.32,150.51,324125.0
2020-09-25 10:45:00,150.52,150.9,150.3,150.63,261053.0,150.52,150.9,150.3,150.63,261053.0
2020-09-25 10:50:00,150.64,150.7,149.76,150.42,301392.0,150.64,150.7,149.76,150.42,301392.0
2020-09-25 10:55:00,150.36,150.38,149.84,150.23,200536.0,150.36,150.38,149.84,150.23,200536.0
2020-09-25 11:00:00,150.27,150.86,150.16,150.34,275854.0,150.27,150.86,150.16,150.34,275854.0
2020-09-25 11:05:00,150.37,150.54,150.0,150.2,150412.0,150.37,150.54,150.0,150.2,150412.0
2020-09-25 11:10:00,150.17,150.85,150.13,150.47,177194.0,150.17,150.85,150.13,150.47,177194.0
2020-09-25 11:15:00,150.47,151.17,150.47,151.16,207820.0,150.47,151.17,150.47,151.16,207820.0
2020-09-25 11:20:00,151.15,151.44,150.91,151.42,175434.0,151.15,151.44,150.91,151.42,175434.0
2020-09-25 11:25:00,151.41,151.47,150.91,150.99,170110.0,151.41,151.47,150.91,150.99,170110.0
2020-09-25 11:30:00,151.0,151.59,150.99,151.54,153949.0,151.0,151.59,150.99,151.54,153949.0
2020-09-25 11:35:00,151.57,151.84,151.22,151.37,187412.0,151.57,151.84,151.22,151.37,187412.0
2020-09-25 11:40:00,151.37,151.4,150.64,150.66,190608.0,151.37,151.4,150.64,150.66,190608.0
2020-09-25 11:45:00,150.68,150.78,150.25,150.37,165591.0,150.68,150.78,150.25,150.37,165591.0
2020-09-25 11:50:00,150.36,150.78,150.23,150.32,181453.0,150.36,150.78,150.23,150.32,181453.0
2020-09-25 11:55:00,150.3,150.67,150.2,150.22,144174.0,150.3,150.67,150.2,150.22,144174.0
2020-09-25 12:00:00,150.2,150.59,150.1,150.55,112655.0,150.2,150.59,150.1,150.55,112655.0
2020-09-25 12:05:00,150.52,150.88,150.4,150.87,108130.0,150.52,150.88,150.4,150.87,108130.0
2020-09-25 12:10:00,150.89,151.15,150.84,151.03,144139.0,150.89,151.15,150.84,151.03,144139.0
2020-09-25 12:15:00,151.03,151.08,150.72,150.93,119079.0,151.03,151.08,150.72,150.93,119079.0
2020-09-25 12:20:00,150.92,151.03,150.55,150.93,99331.0,150.92,151.03,150.55,150.93,99331.0
2020-09-25 12:25:00,150.93,150.95,150.42,150.67,110154.0,150.93,150.95,150.42,150.67,110154.0
2020-09-25 12:30:00,150.65,151.14,150.62,151.08,147627.0,150.65,151.14,150.62,151.08,147627.0
2020-09-25 12:35:00,151.03,151.8,150.99,151.67,198933.0,151.03,151.8,150.99,151.67,198933.0
2020-09-25 12:40:00,151.67,152.33,151.47,152.27,370734.0,151.67,152.33,151.47,152.27,370734.0
2020-09-25 12:45:00,152.24,152.42,151.82,152.15,294164.0,152.24,152.42,151.82,152.15,294164.0
2020-09-25 12:50:00,152.17,152.98,152.12,152.93,339626.0,152.17,152.98,152.12,152.93,339626.0
2020-09-25 12:55:00,152.92,152.93,152.38,152.43,242085.0,152.92,152.93,152.38,152.43,242085.0
2020-09-25 13:00:00,152.37,152.66,152.07,152.25,272177.0,152.37,152.66,152.07,152.25,272177.0
2020-09-25 13:05:00,152.23,152.69,152.21,152.52,171611.0,152.23,152.69,152.21,152.52,171611.0
2020-09-25 13:10:00,152.53,152.54,152.27,152.37,170034.0,152.53,152.54,152.27,152.37,170034.0
2020-09-25 13:15:00,152.39,152.41,152.03,152.28,265313.0,152.39,152.41,152.03,152.28,265313.0
2020-09-25 13:20:00,152.3,153.36,152.3,153.13,409430.0,152.3,153.36,152.3,153.13,409430.0
2020-09-25 13:25:00,153.11,153.15,152.7,152.91,188652.0,153.11,153.15,152.7,152.91,188652.0
2020-09-25 13:30:00,152.94,153.03,152.24,152.28,190931.0,152.94,153.03,152.24,152.28,190931.0
2020-09-25 13:35:00,152.28,152.5,152.01,152.23,225233.0,152.28,152.5,152.01,152.23,225233.0
2020-09-25 13:40:00,152.22,152.58,152.11,152.52,167687.0,152.22,152.58,152.11,152.52,167687.0
2020-09-25 13:45:00,152.52,152.55,152.05,152.11,134550.0,152.52,152.55,152.05,152.11,134550.0
2020-09-25 13:50:00,152.13,152.2,151.54,151.68,197711.0,152.13,152.2,151.54,151.68,197711.0
2020-09-25 13:55:00,151.67,151.94,151.57,151.87,127326.0,151.67,151.94,151.57,151.87,127326.0
2020-09-25 14:00:00,151.84,152.21,151.84,152.17,152515.0,151.84,152.21,151.84,152.17,152515.0
2020-09-25 14:05:00,152.15,152.19,151.62,151.63,154288.0,152.15,152.19,151.62,151.63,154288.0
2020-09-25 14:10:00,151.64,151.87,151.57,151.6,137557.0,151.64,151.87,151.57,151.6,137557.0
2020-09-25 14:15:00,151.57,151.59,151.21,151.34,237511.0,151.57,151.59,151.21,151.34,237511.0
2020-09-25 14:20:00,151.34,151.82,151.28,151.8,277890.0,151.34,151.82,151.28,151.8,277890.0
2020-09-25 14:25:00,151.8,153.02,151.71,152.83,501548.0,151.8,153.02,151.71,152.83,501548.0
2020-09-25 14:30:00,152.8,153.54,152.8,153.03,833128.0,152.8,153.54,152.8,153.03,833128.0
2020-09-25 14:35:00,153.03,154.09,153.0,153.9,697504.0,153.03,154.09,153.0,153.9,697504.0
2020-09-25 14:40:00,153.88,154.12,153.22,154.07,415635.0,153.88,154.12,153.22,154.07,415635.0
2020-09-25 14:45:00,154.1,155.01,153.99,154.82,1132868.0,154.1,155.01,153.99,154.82,1132868.0
2020-09-25 14:50:00,154.82,155.3,154.59,154.99,857837.0,154.82,155.3,154.59,154.99,857837.0
2020-09-25 14:55:00,154.94,155.09,154.06,154.28,506384.0,154.94,155.09,154.06,154.28,506384.0
2020-09-25 15:00:00,154.29,154.92,154.28,154.72,391396.0,154.29,154.92,154.28,154.72,391396.0
2020-09-25 15:05:00,154.7,154.85,154.27,154.8,337037.0,154.7,154.85,154.27,154.8,337037.0
2020-09-25 15:10:00,154.8,154.99,154.55,154.63,318160.0,154.8,154.99,154.55,154.63,318160.0
2020-09-25 15:15:00,154.62,155.2,154.57,155.08,383717.0,154.62,155.2,154.57,155.08,383717.0
2020-09-25 15:20:00,155.09,155.36,154.89,155.22,361169.0,155.09,155.36,154.89,155.22,361169.0
2020-09-25 15:25:00,155.2,155.48,155.02,155.36,382483.0,155.2,155.48,155.02,155.36,382483.0
2020-09-25 15:30:00,155.36,155.44,154.28,154.3,550472.0,155.36,155.44,154.28,154.3,550472.0
2020-09-25 15:35:00,154.32,154.86,154.25,154.62,420724.0,154.32,154.86,154.25,154.62,420724.0
2020-09-25 15:40:00,154.63,155.0,154.5,154.91,325891.0,154.63,155.0,154.5,154.91,325891.0
2020-09-25 15:45:00,154.9,154.98,154.56,154.98,364411.0,154.9,154.98,154.56,154.98,364411.0
2020-09-25 15:50:00,154.93,155.98,154.82,155.95,686498.0,154.93,155.98,154.82,155.95,686498.0
2020-09-25 15:55:00,155.94,156.32,155.73,156.06,912695.0,155.94,156.32,155.73,156.06,912695.0
2020-09-28 09:30:00,160.47,162.57,159.21,161.68,1316463.0,160.47,162.57,159.21,161.68,1316463.0
2020-09-28 09:35:00,161.69,162.11,159.33,160.04,782502.0,161.69,162.11,159.33,160.04,782502.0
2020-09-28 09:40:00,160.14,160.87,159.2,159.21,685220.0,160.14,160.87,159.2,159.21,685220.0
2020-09-28 09:45:00,159.21,162.08,159.2,161.73,885886.0,159.21,162.08,159.2,161.73,885886.0
2020-09-28 09:50:00,161.76,163.44,161.27,162.64,1358142.0,161.76,163.44,161.27,162.64,1358142.0
2020-09-28 09:55:00,162.6,163.71,162.18,163.61,956924.0,162.6,163.71,162.18,163.61,956924.0
2020-09-28 10:00:00,163.6,164.3,163.5,164.16,1028867.0,163.6,164.3,163.5,164.16,1028867.0
2020-09-28 10:05:00,164.14,164.47,163.62,164.34,755813.0,164.14,164.47,163.62,164.34,755813.0
2020-09-28 10:10:00,164.37,164.97,164.18,164.78,737122.0,164.37,164.97,164.18,164.78,737122.0
2020-09-28 10:15:00,164.76,165.17,164.32,164.63,659041.0,164.76,165.17,164.32,164.63,659041.0
2020-09-28 10:20:00,164.62,165.24,164.33,164.42,441272.0,164.62,165.24,164.33,164.42,441272.0
2020-09-28 10:25:00,164.43,165.2,164.38,164.71,410665.0,164.43,165.2,164.38,164.71,410665.0
2020-09-28 10:30:00,164.7,165.67,164.68,165.65,591551.0,164.7,165.67,164.68,165.65,591551.0
2020-09-28 10:35:00,165.66,165.68,164.54,164.71,614129.0,165.66,165.68,164.54,164.71,614129.0
2020-09-28 10:40:00,164.68,164.88,164.32,164.45,435629.0,164.68,164.88,164.32,164.45,435629.0
2020-09-28 10:45:00,164.47,164.53,163.55,164.2,449444.0,164.47,164.53,163.55,164.2,449444.0
2020-09-28 10:50:00,164.23,165.19,164.19,165.15,497546.0,164.23,165.19,164.19,165.15,497546.0
2020-09-28 10:55:00,165.14,165.19,164.68,165.13,351685.0,165.14,165.19,164.68,165.13,351685.0
2020-09-28 11:00:00,165.12,165.5,165.01,165.01,532175.0,165.12,165.5,165.01,165.01,532175.0
2020-09-28 11:05:00,165.01,165.25,164.29,165.22,368106.0,165.01,165.25,164.29,165.22,368106.0
2020-09-28 11:10:00,165.25,166.12,165.21,165.96,497958.0,165.25,166.12,165.21,165.96,497958.0
2020-09-28 11:15:00,165.95,166.18,165.7,165.95,402977.0,165.95,166.18,165.7,165.95,402977.0
2020-09-28 11:20:00,165.9,166.54,165.7,166.38,435642.0,165.9,166.54,165.7,166.38,435642.0
2020-09-28 11:25:00,166.4,166.41,165.62,165.97,337256.0,166.4,166.41,165.62,165.97,337256.0
2020-09-28 11:30:00,165.98,166.45,165.79,166.24,323647.0,165.98,166.45,165.79,166.24,323647.0
2020-09-28 11:35:00,166.21,166.65,166.11,166.57,319501.0,166.21,166.65,166.11,166.57,319501.0
2020-09-28 11:40:00,166.56,166.57,165.56,165.81,380742.0,166.56,166.57,165.56,165.81,380742.0
2020-09-28 11:45:00,165.81,166.21,165.65,165.85,243430.0,165.81,166.21,165.65,165.85,243430.0
2020-09-28 11:50:00,165.86,166.02,165.4,165.79,219467.0,165.86,166.02,165.4,165.79,219467.0
2020-09-28 11:55:00,165.77,165.83,165.3,165.74,231044.0,165.77,165.83,165.3,165.74,231044.0
2020-09-28 12:00:00,165.75,166.04,165.55,165.82,239501.0,165.75,166.04,165.55,165.82,239501.0
2020-09-28 12:05:00,165.82,166.44,165.8,166.41,241239.0,165.82,166.44,165.8,166.41,241239.0
2020-09-28 12:10:00,166.41,166.6,166.12,166.57,210430.0,166.41,166.6,166.12,166.57,210430.0
2020-09-28 12:15:00,166.58,166.66,166.13,166.35,267237.0,166.58,166.66,166.13,166.35,267237.0
2020-09-28 12:20:00,166.33,166.49,166.05,166.34,257158.0,166.33,166.49,166.05,166.34,257158.0
2020-09-28 12:25:00,166.29,166.78,166.19,166.54,285175.0,166.29,166.78,166.19,166.54,285175.0
2020-09-28 12:30:00,166.53,166.62,166.05,166.41,266160.0,166.53,166.62,166.05,166.41,266160.0
2020-09-28 12:35:00,166.44,167.05,166.41,167.02,375791.0,166.44,167.05,166.41,167.02,375791.0
2020-09-28 12:40:00,167.04,167.57,167.04,167.43,514443.0,167.04,167.57,167.04,167.43,514443.0
2020-09-28 12:45:00,167.44,167.9,167.43,167.73,441534.0,167.44,167.9,167.43,167.73,441534.0
2020-09-28 12:50:00,167.74,168.0,167.27,167.47,521343.0,167.74,168.0,167.27,167.47,521343.0
2020-09-28 12:55:00,167.45,167.65,167.16,167.35,321936.0,167.45,167.65,167.16,167.35,321936.0
2020-09-28 13:00:00,167.38,167.44,166.84,167.1,337322.0,167.38,167.44,166.84,167.1,337322.0
2020-09-28 13:05:00,167.1,167.13,166.61,166.89,302775.0,167.1,167.13,166.61,166.89,302775.0
2020-09-28 13:10:00,166.91,167.63,166.9,167.59,420671.0,166.91,167.63,166.9,167.59,420671.0
2020-09-28 13:15:00,167.58,167.82,167.16,167.4,402794.0,167.58,167.82,167.16,167.4,402794.0
2020-09-28 13:20:00,167.41,167.41,166.29,166.37,422518.0,167.41,167.41,166.29,166.37,422518.0
2020-09-28 13:25:00,166.4,166.6,165.92,165.92,404976.0,166.4,166.6,165.92,165.92,404976.0
2020-09-28 13:30:00,165.92,166.57,165.87,166.11,418629.0,165.92,166.57,165.87,166.11,418629.0
2020-09-28 13:35:00,166.13,166.42,165.9,166.26,295141.0,166.13,166.42,165.9,166.26,295141.0
2020-09-28 13:40:00,166.23,166.24,165.56,165.72,250917.0,166.23,166.24,165.56,165.72,250917.0
2020-09-28 13:45:00,165.72,165.79,165.33,165.78,424086.0,165.72,165.79,165.33,165.78,424086.0
2020-09-28 13:50:00,165.78,166.01,165.54,165.8,287186.0,165.78,166.01,165.54,165.8,287186.0
2020-09-28 13:55:00,165.78,165.84,165.13,165.24,212473.0,165.78,165.84,165.13,165.24,212473.0
2020-09-28 14:00:00,165.19,165.78,165.01,165.66,373623.0,165.19,165.78,165.01,165.66,373623.0
2020-09-28 14:05:00,165.65,166.09,165.44,165.88,394598.0,165.65,166.09,165.44,165.88,394598.0
2020-09-28 14:10:00,165.81,166.11,165.52,165.65,337777.0,165.81,166.11,165.52,165.65,337777.0
2020-09-28 14:15:00,165.66,165.82,165.15,165.34,269625.0,165.66,165.82,165.15,165.34,269625.0
2020-09-28 14:20:00,165.36,165.5,164.82,164.94,415299.0,165.36,165.5,164.82,164.94,415299.0
2020-09-28 14:25:00,164.89,165.07,164.38,164.58,435648.0,164.89,165.07,164.38,164.58,435648.0
2020-09-28 14:30:00,164.58,165.33,164.56,165.32,331156.0,164.58,165.33,164.56,165.32,331156.0
2020-09-28 14:35:00,165.29,165.89,165.12,165.83,326993.0,165.29,165.89,165.12,165.83,326993.0
2020-09-28 14:40:00,165.84,165.93,165.53,165.8,281272.0,165.84,165.93,165.53,165.8,281272.0
2020-09-28 14:45:00,165.78,166.48,165.7,166.34,370394.0,165.78,166.48,165.7,166.34,370394.0
2020-09-28 14:50:00,166.35,166.49,165.83,166.31,337278.0,166.35,166.49,165.83,166.31,337278.0
2020-09-28 14:55:00,166.34,166.55,166.05,166.13,294714.0,166.34,166.55,166.05,166.13,294714.0
2020-09-28 15:00:00,166.13,166.85,166.06,166.74,378488.0,166.13,166.85,166.06,166.74,378488.0
2020-09-28 15:05:00,166.74,166.95,166.51,166.73,365960.0,166.74,166.95,166.51,166.73,365960.0
2020-09-28 15:10:00,166.77,166.97,166.5,166.81,275359.0,166.77,166.97,166.5,166.81,275359.0
2020-09-28 15:15:00,166.81,166.96,166.58,166.64,246118.0,166.81,166.96,166.58,166.64,246118.0
2020-09-28 15:20:00,166.65,166.75,165.83,165.94,332998.0,166.65,166.75,165.83,165.94,332998.0
2020-09-28 15:25:00,165.95,166.65,165.88,166.65,329062.0,165.95,166.65,165.88,166.65,329062.0
2020-09-28 15:30:00,166.61,166.65,166.1,166.19,331292.0,166.61,166.65,166.1,166.19,331292.0
2020-09-28 15:35:00,166.23,166.37,166.06,166.18,210297.0,166.23,166.37,166.06,166.18,210297.0
2020-09-28 15:40:00,166.17,166.4,165.89,166.17,308858.0,166.17,166.4,165.89,166.17,308858.0
2020-09-28 15:45:00,166.16,166.39,165.96,166.07,342594.0,166.16,166.39,165.96,166.07,342594.0
2020-09-28 15:50:00,166.04,166.26,165.83,166.18,381684.0,166.04,166.26,165.83,166.18,381684.0
2020-09-28 15:55:00,166.18,166.24,165.95,166.21,505077.0,166.18,166.24,165.95,166.21,505077.0
2020-09-29 09:30:00,164.77,164.98,162.75,163.91,730921.0,164.77,164.98,162.75,163.91,730921.0
2020-09-29 09:35:00,163.93,164.8,163.17,164.12,537752.0,163.93,164.8,163.17,164.12,537752.0
2020-09-29 09:40:00,164.12,164.12,162.45,162.91,604150.0,164.12,164.12,162.45,162.91,604150.0
2020-09-29 09:45:00,162.91,164.08,162.78,163.09,478091.0,162.91,164.08,162.78,163.09,478091.0
2020-09-29 09:50:00,163.04,163.04,162.01,162.68,471121.0,163.04,163.04,162.01,162.68,471121.0
2020-09-29 09:55:00,162.67,163.08,162.41,162.66,356638.0,162.67,163.08,162.41,162.66,356638.0
2020-09-29 10:00:00,162.61,163.47,162.29,163.43,404359.0,162.61,163.47,162.29,163.43,404359.0
2020-09-29 10:05:00,163.44,163.74,162.54,162.86,358050.0,163.44,163.74,162.54,162.86,358050.0
2020-09-29 10:10:00,162.85,163.42,162.67,163.2,255375.0,162.85,163.42,162.67,163.2,255375.0
2020-09-29 10:15:00,163.19,163.69,163.06,163.41,198480.0,163.19,163.69,163.06,163.41,198480.0
2020-09-29 10:20:00,163.44,164.43,163.43,164.29,377424.0,163.44,164.43,163.43,164.29,377424.0
2020-09-29 10:25:00,164.33,164.82,164.28,164.32,321214.0,164.33,164.82,164.28,164.32,321214.0
2020-09-29 10:30:00,164.34,165.5,164.2,165.01,509130.0,164.34,165.5,164.2,165.01,509130.0
2020-09-29 10:35:00,164.99,164.99,163.46,163.68,507479.0,164.99,164.99,163.46,163.68,507479.0
2020-09-29 10:40:00,163.67,164.26,163.55,164.2,211753.0,163.67,164.26,163.55,164.2,211753.0
2020-09-29 10:45:00,164.17,164.2,163.35,164.05,250570.0,164.17,164.2,163.35,164.05,250570.0
2020-09-29 10:50:00,164.03,164.61,164.01,164.33,210444.0,164.03,164.61,164.01,164.33,210444.0
2020-09-29 10:55:00,164.32,164.48,163.52,163.84,190062.0,164.32,164.48,163.52,163.84,190062.0
2020-09-29 11:00:00,163.82,163.92,163.12,163.26,266406.0,163.82,163.92,163.12,163.26,266406.0
2020-09-29 11:05:00,163.23,163.84,163.14,163.3,228344.0,163.23,163.84,163.14,163.3,228344.0
2020-09-29 11:10:00,163.32,163.48,163.17,163.33,133677.0,163.32,163.48,163.17,163.33,133677.0
2020-09-29 11:15:00,163.33,164.25,163.33,164.22,225947.0,163.33,164.25,163.33,164.22,225947.0
2020-09-29 11:20:00,164.2,164.37,164.04,164.11,138820.0,164.2,164.37,164.04,164.11,138820.0
2020-09-29 11:25:00,164.1,164.2,163.61,163.66,104902.0,164.1,164.2,163.61,163.66,104902.0
2020-09-29 11:30:00,163.61,163.8,163.34,163.63,110523.0,163.61,163.8,163.34,163.63,110523.0
2020-09-29 11:35:00,163.63,164.32,163.61,164.23,137758.0,163.63,164.32,163.61,164.23,137758.0
2020-09-29 11:40:00,164.25,164.26,163.1,163.19,195909.0,164.25,164.26,163.1,163.19,195909.0
2020-09-29 11:45:00,163.15,163.37,162.88,163.08,212631.0,163.15,163.37,162.88,163.08,212631.0
2020-09-29 11:50:00,163.1,163.15,162.74,162.9,188055.0,163.1,163.15,162.74,162.9,188055.0
2020-09-29 11:55:00,162.88,163.4,162.84,162.85,247537.0,162.88,163.4,162.84,162.85,247537.0
2020-09-29 12:00:00,162.84,163.06,162.35,162.38,222169.0,162.84,163.06,162.35,162.38,222169.0
2020-09-29 12:05:00,162.38,162.94,162.26,162.85,228539.0,162.38,162.94,162.26,162.85,228539.0
2020-09-29 12:10:00,162.87,163.3,162.81,163.11,159563.0,162.87,163.3,162.81,163.11,159563.0
2020-09-29 12:15:00,163.07,163.35,162.93,163.3,123289.0,163.07,163.35,162.93,163.3,123289.0
2020-09-29 12:20:00,163.25,163.48,163.07,163.12,127609.0,163.25,163.48,163.07,163.12,127609.0
2020-09-29 12:25:00,163.12,163.66,163.11,163.48,142523.0,163.12,163.66,163.11,163.48,142523.0
2020-09-29 12:30:00,163.45,163.5,163.19,163.42,113543.0,163.45,163.5,163.19,163.42,113543.0
2020-09-29 12:35:00,163.44,163.79,163.37,163.74,131006.0,163.44,163.79,163.37,163.74,131006.0
2020-09-29 12:40:00,163.72,163.88,163.39,163.42,139606.0,163.72,163.88,163.39,163.42,139606.0
2020-09-29 12:45:00,163.41,163.5,163.03,163.37,136904.0,163.41,163.5,163.03,163.37,136904.0
2020-09-29 12:50:00,163.38,163.64,163.28,163.55,89035.0,163.38,163.64,163.28,163.55,89035.0
2020-09-29 12:55:00,163.63,163.65,163.38,163.48,68658.0,163.63,163.65,163.38,163.48,68658.0
2020-09-29 13:00:00,163.5,163.74,163.48,163.68,71007.0,163.5,163.74,163.48,163.68,71007.0
2020-09-29 13:05:00,163.67,163.68,162.98,163.1,123047.0,163.67,163.68,162.98,163.1,123047.0
2020-09-29 13:10:00,163.15,163.31,162.92,162.97,78243.0,163.15,163.31,162.92,162.97,78243.0
2020-09-29 13:15:00,162.99,163.44,162.97,163.41,130199.0,162.99,163.44,162.97,163.41,130199.0
2020-09-29 13:20:00,163.4,163.41,162.82,163.0,223417.0,163.4,163.41,162.82,163.0,223417.0
2020-09-29 13:25:00,162.99,163.07,162.86,163.0,134962.0,162.99,163.07,162.86,163.0,134962.0
2020-09-29 13:30:00,163.02,163.29,162.77,162.94,169054.0,163.02,163.29,162.77,162.94,169054.0
2020-09-29 13:35:00,162.95,163.25,162.92,163.01,103275.0,162.95,163.25,162.92,163.01,103275.0
2020-09-29 13:40:00,163.01,163.2,162.87,163.08,84865.0,163.01,163.2,162.87,163.08,84865.0
2020-09-29 13:45:00,163.09,163.48,163.08,163.41,101586.0,163.09,163.48,163.08,163.41,101586.0
2020-09-29 13:50:00,163.42,163.8,163.4,163.8,176016.0,163.42,163.8,163.4,163.8,176016.0
2020-09-29 13:55:00,163.78,163.87,163.53,163.72,143696.0,163.78,163.87,163.53,163.72,143696.0
2020-09-29 14:00:00,163.75,163.83,163.56,163.72,113957.0,163.75,163.83,163.56,163.72,113957.0
2020-09-29 14:05:00,163.74,163.98,163.65,163.92,103955.0,163.74,163.98,163.65,163.92,103955.0
2020-09-29 14:10:00,163.91,164.2,163.77,164.16,145725.0,163.91,164.2,163.77,164.16,145725.0
2020-09-29 14:15:00,164.17,164.92,164.13,164.91,360046.0,164.17,164.92,164.13,164.91,360046.0
2020-09-29 14:20:00,164.91,164.92,164.33,164.74,218844.0,164.91,164.92,164.33,164.74,218844.0
2020-09-29 14:25:00,164.72,165.24,164.7,164.99,308389.0,164.72,165.24,164.7,164.99,308389.0
2020-09-29 14:30:00,164.98,165.3,164.63,164.83,283580.0,164.98,165.3,164.63,164.83,283580.0
2020-09-29 14:35:00,164.83,165.05,164.42,165.03,278992.0,164.83,165.05,164.42,165.03,278992.0
2020-09-29 14:40:00,165.06,165.1,164.6,164.91,136453.0,165.06,165.1,164.6,164.91,136453.0
2020-09-29 14:45:00,164.87,164.92,164.55,164.64,79121.0,164.87,164.92,164.55,164.64,79121.0
2020-09-29 14:50:00,164.64,164.86,164.53,164.78,111996.0,164.64,164.86,164.53,164.78,111996.0
2020-09-29 14:55:00,164.76,165.0,164.6,164.61,125421.0,164.76,165.0,164.6,164.61,125421.0
2020-09-29 15:00:00,164.64,164.78,164.15,164.28,176902.0,164.64,164.78,164.15,164.28,176902.0
2020-09-29 15:05:00,164.33,164.47,164.13,164.4,86682.0,164.33,164.47,164.13,164.4,86682.0
2020-09-29 15:10:00,164.42,164.64,164.3,164.45,82328.0,164.42,164.64,164.3,164.45,82328.0
2020-09-29 15:15:00,164.45,164.83,164.28,164.77,114001.0,164.45,164.83,164.28,164.77,114001.0
2020-09-29 15:20:00,164.76,164.81,164.24,164.59,201695.0,164.76,164.81,164.24,164.59,201695.0
2020-09-29 15:25:00,164.57,164.61,164.22,164.22,121507.0,164.57,164.61,164.22,164.22,121507.0
2020-09-29 15:30:00,164.23,164.46,164.19,164.3,124461.0,164.23,164.46,164.19,164.3,124461.0
2020-09-29 15:35:00,164.33,164.44,163.85,163.9,174735.0,164.33,164.44,163.85,163.9,174735.0
2020-09-29 15:40:00,163.88,163.99,163.81,163.92,128604.0,163.88,163.99,163.81,163.92,128604.0
2020-09-29 15:45:00,163.94,164.39,163.9,164.3,191414.0,163.94,164.39,163.9,164.3,191414.0
2020-09-29 15:50:00,164.29,164.45,164.08,164.34,216461.0,164.29,164.45,164.08,164.34,216461.0
2020-09-29 15:55:00,164.36,164.39,163.6,163.6,349091.0,164.36,164.39,163.6,163.6,349091.0
2020-09-30 09:30:00,164.5,167.3,164.49,166.94,821152.0,164.5,167.3,164.49,166.94,821152.0
2020-09-30 09:35:00,166.98,167.64,166.3,167.52,508599.0,166.98,167.64,166.3,167.52,508599.0
2020-09-30 09:40:00,167.43,168.53,167.18,168.53,708878.0,167.43,168.53,167.18,168.53,708878.0
2020-09-30 09:45:00,168.5,168.55,167.56,167.78,516099.0,168.5,168.55,167.56,167.78,516099.0
2020-09-30 09:50:00,167.74,168.24,167.22,167.6,372614.0,167.74,168.24,167.22,167.6,372614.0
2020-09-30 09:55:00,167.6,169.87,167.48,169.61,1415738.0,167.6,169.87,167.48,169.61,1415738.0
2020-09-30 10:00:00,169.57,170.98,169.28,170.86,1004574.0,169.57,170.98,169.28,170.86,1004574.0
2020-09-30 10:05:00,170.83,170.89,169.67,170.18,715106.0,170.83,170.89,169.67,170.18,715106.0
2020-09-30 10:10:00,170.18,170.43,169.16,169.67,572860.0,170.18,170.43,169.16,169.67,572860.0
2020-09-30 10:15:00,169.71,170.01,169.24,169.97,485560.0,169.71,170.01,169.24,169.97,485560.0
2020-09-30 10:20:00,169.99,170.24,169.41,169.67,396183.0,169.99,170.24,169.41,169.67,396183.0
2020-09-30 10:25:00,169.72,169.72,168.71,169.0,539964.0,169.72,169.72,168.71,169.0,539964.0
2020-09-30 10:30:00,169.03,169.89,169.01,169.72,443450.0,169.03,169.89,169.01,169.72,443450.0
2020-09-30 10:35:00,169.72,170.0,169.51,169.8,416332.0,169.72,170.0,169.51,169.8,416332.0
2020-09-30 10:40:00,169.78,170.1,169.04,169.42,423025.0,169.78,170.1,169.04,169.42,423025.0
2020-09-30 10:45:00,169.45,169.47,168.84,168.9,267492.0,169.45,169.47,168.84,168.9,267492.0
2020-09-30 10:50:00,168.88,169.19,168.57,168.81,295722.0,168.88,169.19,168.57,168.81,295722.0
2020-09-30 10:55:00,168.83,168.89,168.17,168.34,325100.0,168.83,168.89,168.17,168.34,325100.0
2020-09-30 11:00:00,168.33,168.52,167.75,167.78,375984.0,168.33,168.52,167.75,167.78,375984.0
2020-09-30 11:05:00,167.78,167.99,167.25,167.4,373302.0,167.78,167.99,167.25,167.4,373302.0
2020-09-30 11:10:00,167.38,167.71,166.89,167.0,416175.0,167.38,167.71,166.89,167.0,416175.0
2020-09-30 11:15:00,167.03,167.15,166.57,166.75,395015.0,167.03,167.15,166.57,166.75,395015.0
2020-09-30 11:20:00,166.72,167.01,166.28,166.36,356271.0,166.72,167.01,166.28,166.36,356271.0
2020-09-30 11:25:00,166.36,166.68,166.16,166.45,410220.0,166.36,166.68,166.16,166.45,410220.0
2020-09-30 11:30:00,166.44,167.2,166.37,166.9,494781.0,166.44,167.2,166.37,166.9,494781.0
2020-09-30 11:35:00,166.9,167.15,166.5,166.61,255782.0,166.9,167.15,166.5,166.61,255782.0
2020-09-30 11:40:00,166.62,167.15,166.53,166.88,238418.0,166.62,167.15,166.53,166.88,238418.0
2020-09-30 11:45:00,166.9,166.95,166.36,166.5,189902.0,166.9,166.95,166.36,166.5,189902.0
2020-09-30 11:50:00,166.47,166.47,165.84,166.34,355933.0,166.47,166.47,165.84,166.34,355933.0
2020-09-30 11:55:00,166.34,167.0,166.17,166.91,283099.0,166.34,167.0,166.17,166.91,283099.0
2020-09-30 12:00:00,166.9,167.68,166.88,167.64,480406.0,166.9,167.68,166.88,167.64,480406.0
2020-09-30 12:05:00,167.64,167.65,166.95,167.09,287314.0,167.64,167.65,166.95,167.09,287314.0
2020-09-30 12:10:00,167.07,167.1,166.51,166.75,237897.0,167.07,167.1,166.51,166.75,237897.0
2020-09-30 12:15:00,166.73,166.8,166.31,166.63,208888.0,166.73,166.8,166.31,166.63,208888.0
2020-09-30 12:20:00,166.63,167.4,166.59,167.38,302954.0,166.63,167.4,166.59,167.38,302954.0
2020-09-30 12:25:00,167.4,167.99,167.15,167.87,405643.0,167.4,167.99,167.15,167.87,405643.0
2020-09-30 12:30:00,167.89,167.97,167.45,167.83,268817.0,167.89,167.97,167.45,167.83,268817.0
2020-09-30 12:35:00,167.82,168.75,167.62,168.7,388607.0,167.82,168.75,167.62,168.7,388607.0
2020-09-30 12:40:00,168.71,168.73,168.27,168.46,277267.0,168.71,168.73,168.27,168.46,277267.0
2020-09-30 12:45:00,168.44,169.06,168.2,168.94,361935.0,168.44,169.06,168.2,168.94,361935.0
2020-09-30 12:50:00,168.94,169.2,168.7,169.04,343562.0,168.94,169.2,168.7,169.04,343562.0
2020-09-30 12:55:00,169.03,169.55,168.88,169.31,411101.0,169.03,169.55,168.88,169.31,411101.0
2020-09-30 13:00:00,169.34,169.38,168.65,168.67,308400.0,169.34,169.38,168.65,168.67,308400.0
2020-09-30 13:05:00,168.72,168.96,168.66,168.88,249006.0,168.72,168.96,168.66,168.88,249006.0
2020-09-30 13:10:00,168.89,168.9,168.57,168.74,175429.0,168.89,168.9,168.57,168.74,175429.0
2020-09-30 13:15:00,168.73,169.2,168.51,168.71,231185.0,168.73,169.2,168.51,168.71,231185.0
2020-09-30 13:20:00,168.7,169.2,168.66,168.95,157623.0,168.7,169.2,168.66,168.95,157623.0
2020-09-30 13:25:00,168.98,169.45,168.82,169.14,232066.0,168.98,169.45,168.82,169.14,232066.0
2020-09-30 13:30:00,169.15,169.47,169.15,169.42,202444.0,169.15,169.47,169.15,169.42,202444.0
2020-09-30 13:35:00,169.4,169.49,168.95,169.23,206937.0,169.4,169.49,168.95,169.23,206937.0
2020-09-30 13:40:00,169.23,169.47,169.09,169.24,143129.0,169.23,169.47,169.09,169.24,143129.0
2020-09-30 13:45:00,169.28,169.5,169.07,169.19,199796.0,169.28,169.5,169.07,169.19,199796.0
2020-09-30 13:50:00,169.19,169.65,168.74,168.82,257641.0,169.19,169.65,168.74,168.82,257641.0
2020-09-30 13:55:00,168.8,168.88,167.96,168.0,414143.0,168.8,168.88,167.96,168.0,414143.0
2020-09-30 14:00:00,168.01,168.42,167.77,167.84,322812.0,168.01,168.42,167.77,167.84,322812.0
2020-09-30 14:05:00,167.84,167.99,167.61,167.93,221365.0,167.84,167.99,167.61,167.93,221365.0
2020-09-30 14:10:00,167.94,168.69,167.89,168.63,384584.0,167.94,168.69,167.89,168.63,384584.0
2020-09-30 14:15:00,168.61,168.78,168.42,168.5,254135.0,168.61,168.78,168.42,168.5,254135.0
2020-09-30 14:20:00,168.46,168.96,167.31,167.54,464988.0,168.46,168.96,167.31,167.54,464988.0
2020-09-30 14:25:00,167.56,167.56,166.3,167.11,685063.0,167.56,167.56,166.3,167.11,685063.0
2020-09-30 14:30:00,167.07,167.4,166.58,166.91,385389.0,167.07,167.4,166.58,166.91,385389.0
2020-09-30 14:35:00,166.88,167.32,166.6,166.74,403698.0,166.88,167.32,166.6,166.74,403698.0
2020-09-30 14:40:00,166.72,166.9,165.63,165.83,532474.0,166.72,166.9,165.63,165.83,532474.0
2020-09-30 14:45:00,165.82,166.2,165.4,165.65,501649.0,165.82,166.2,165.4,165.65,501649.0
2020-09-30 14:50:00,165.64,166.59,165.51,166.01,624998.0,165.64,166.59,165.51,166.01,624998.0
2020-09-30 14:55:00,166.0,167.33,165.66,167.18,716768.0,166.0,167.33,165.66,167.18,716768.0
2020-09-30 15:00:00,167.16,167.19,165.73,165.75,685406.0,167.16,167.19,165.73,165.75,685406.0
2020-09-30 15:05:00,165.78,166.6,165.76,166.38,444743.0,165.78,166.6,165.76,166.38,444743.0
2020-09-30 15:10:00,166.38,166.5,165.12,165.2,582270.0,166.38,166.5,165.12,165.2,582270.0
2020-09-30 15:15:00,165.2,165.5,164.61,164.61,579850.0,165.2,165.5,164.61,164.61,579850.0
2020-09-30 15:20:00,164.68,165.04,164.13,164.91,653785.0,164.68,165.04,164.13,164.91,653785.0
2020-09-30 15:25:00,164.93,165.45,164.61,165.22,530932.0,164.93,165.45,164.61,165.22,530932.0
2020-09-30 15:30:00,165.22,165.24,164.11,164.64,436398.0,165.22,165.24,164.11,164.64,436398.0
2020-09-30 15:35:00,164.63,165.09,164.43,164.68,390997.0,164.63,165.09,164.43,164.68,390997.0
2020-09-30 15:40:00,164.66,165.36,164.27,165.15,470489.0,164.66,165.36,164.27,165.15,470489.0
2020-09-30 15:45:00,165.13,165.69,165.06,165.17,502659.0,165.13,165.69,165.06,165.17,502659.0
2020-09-30 15:50:00,165.2,165.87,165.07,165.3,461734.0,165.2,165.87,165.07,165.3,461734.0
2020-09-30 15:55:00,165.31,165.59,165.14,165.36,553692.0,165.31,165.59,165.14,165.36,553692.0
2020-10-01 09:30:00,170.15,171.75,168.88,169.49,1424656.0,170.15,171.75,168.88,169.49,1424656.0
2020-10-01 09:35:00,169.59,172.3,169.59,172.23,1245424.0,169.59,172.3,169.59,172.23,1245424.0
2020-10-01 09:40:00,172.2,172.76,171.25,172.21,1205160.0,172.2,172.76,171.25,172.21,1205160.0
2020-10-01 09:45:00,172.22,172.52,170.62,171.06,847870.0,172.22,172.52,170.62,171.06,847870.0
2020-10-01 09:50:00,170.94,171.0,169.69,169.86,696956.0,170.94,171.0,169.69,169.86,696956.0
2020-10-01 09:55:00,169.84,171.2,169.73,170.19,658387.0,169.84,171.2,169.73,170.19,658387.0
2020-10-01 10:00:00,170.1,170.29,168.92,169.42,741254.0,170.1,170.29,168.92,169.42,741254.0
2020-10-01 10:05:00,169.33,169.33,168.16,168.57,748462.0,169.33,169.33,168.16,168.57,748462.0
2020-10-01 10:10:00,168.56,169.74,168.31,169.71,684236.0,168.56,169.74,168.31,169.71,684236.0
2020-10-01 10:15:00,169.71,170.04,169.06,169.59,502878.0,169.71,170.04,169.06,169.59,502878.0
2020-10-01 10:20:00,169.55,169.87,169.18,169.55,389091.0,169.55,169.87,169.18,169.55,389091.0
2020-10-01 10:25:00,169.54,169.54,168.8,169.14,401646.0,169.54,169.54,168.8,169.14,401646.0
2020-10-01 10:30:00,169.13,169.48,168.8,169.45,374517.0,169.13,169.48,168.8,169.45,374517.0
2020-10-01 10:35:00,169.44,169.7,169.21,169.44,279187.0,169.44,169.7,169.21,169.44,279187.0
2020-10-01 10:40:00,169.47,169.54,168.9,169.04,268800.0,169.47,169.54,168.9,169.04,268800.0
2020-10-01 10:45:00,169.06,169.34,168.8,168.94,333652.0,169.06,169.34,168.8,168.94,333652.0
2020-10-01 10:50:00,168.91,169.07,168.25,168.82,395281.0,168.91,169.07,168.25,168.82,395281.0
2020-10-01 10:55:00,168.84,169.41,168.83,169.4,254082.0,168.84,169.41,168.83,169.4,254082.0
2020-10-01 11:00:00,169.42,170.44,169.2,170.38,465955.0,169.42,170.44,169.2,170.38,465955.0
2020-10-01 11:05:00,170.33,170.52,169.81,169.92,359271.0,170.33,170.52,169.81,169.92,359271.0
2020-10-01 11:10:00,169.94,170.14,169.53,169.94,309236.0,169.94,170.14,169.53,169.94,309236.0
2020-10-01 11:15:00,169.9,170.25,169.66,169.86,230015.0,169.9,170.25,169.66,169.86,230015.0
2020-10-01 11:20:00,169.88,170.18,169.71,170.09,230986.0,169.88,170.18,169.71,170.09,230986.0
2020-10-01 11:25:00,170.09,170.14,169.56,169.66,244959.0,170.09,170.14,169.56,169.66,244959.0
2020-10-01 11:30:00,169.72,169.82,169.11,169.19,273494.0,169.72,169.82,169.11,169.19,273494.0
2020-10-01 11:35:00,169.18,169.23,168.37,168.37,488005.0,169.18,169.23,168.37,168.37,488005.0
2020-10-01 11:40:00,168.39,168.6,167.72,168.55,667634.0,168.39,168.6,167.72,168.55,667634.0
2020-10-01 11:45:00,168.55,168.58,167.77,167.85,303933.0,168.55,168.58,167.77,167.85,303933.0
2020-10-01 11:50:00,167.8,168.12,167.45,168.04,336365.0,167.8,168.12,167.45,168.04,336365.0
2020-10-01 11:55:00,167.95,168.32,167.81,168.21,205934.0,167.95,168.32,167.81,168.21,205934.0
2020-10-01 12:00:00,168.2,168.2,167.73,168.01,177368.0,168.2,168.2,167.73,168.01,177368.0
2020-10-01 12:05:00,167.99,168.46,167.84,167.89,186504.0,167.99,168.46,167.84,167.89,186504.0
2020-10-01 12:10:00,167.97,168.07,167.6,167.6,179462.0,167.97,168.07,167.6,167.6,179462.0
2020-10-01 12:15:00,167.63,167.89,167.31,167.75,258784.0,167.63,167.89,167.31,167.75,258784.0
2020-10-01 12:20:00,167.7,167.83,167.35,167.65,217587.0,167.7,167.83,167.35,167.65,217587.0
2020-10-01 12:25:00,167.65,167.97,167.65,167.88,167661.0,167.65,167.97,167.65,167.88,167661.0
2020-10-01 12:30:00,167.83,168.01,167.42,167.52,173052.0,167.83,168.01,167.42,167.52,173052.0
2020-10-01 12:35:00,167.5,167.68,167.42,167.58,118459.0,167.5,167.68,167.42,167.58,118459.0
2020-10-01 12:40:00,167.57,168.27,167.52,168.19,278118.0,167.57,168.27,167.52,168.19,278118.0
2020-10-01 12:45:00,168.16,168.17,167.63,167.72,172508.0,168.16,168.17,167.63,167.72,172508.0
2020-10-01 12:50:00,167.7,167.77,167.41,167.49,120347.0,167.7,167.77,167.41,167.49,120347.0
2020-10-01 12:55:00,167.5,167.5,167.02,167.31,226758.0,167.5,167.5,167.02,167.31,226758.0
2020-10-01 13:00:00,167.32,167.63,167.22,167.31,215330.0,167.32,167.63,167.22,167.31,215330.0
2020-10-01 13:05:00,167.3,167.7,167.06,167.57,203282.0,167.3,167.7,167.06,167.57,203282.0
2020-10-01 13:10:00,167.57,167.7,167.32,167.56,184381.0,167.57,167.7,167.32,167.56,184381.0
2020-10-01 13:15:00,167.52,167.87,167.29,167.84,148903.0,167.52,167.87,167.29,167.84,148903.0
2020-10-01 13:20:00,167.84,168.2,167.78,168.06,241596.0,167.84,168.2,167.78,168.06,241596.0
2020-10-01 13:25:00,168.03,168.32,167.69,167.71,277957.0,168.03,168.32,167.69,167.71,277957.0
2020-10-01 13:30:00,167.75,167.82,167.3,167.4,242096.0,167.75,167.82,167.3,167.4,242096.0
2020-10-01 13:35:00,167.38,167.72,167.35,167.64,210217.0,167.38,167.72,167.35,167.64,210217.0
2020-10-01 13:40:00,167.62,167.69,167.32,167.33,130703.0,167.62,167.69,167.32,167.33,130703.0
2020-10-01 13:45:00,167.36,167.45,167.02,167.13,193700.0,167.36,167.45,167.02,167.13,193700.0
2020-10-01 13:50:00,167.13,167.5,167.12,167.43,166375.0,167.13,167.5,167.12,167.43,166375.0
2020-10-01 13:55:00,167.43,167.43,166.57,166.66,204505.0,167.43,167.43,166.57,166.66,204505.0
2020-10-01 14:00:00,166.69,167.05,165.74,166.33,598174.0,166.69,167.05,165.74,166.33,598174.0
2020-10-01 14:05:00,166.33,166.44,165.63,165.72,434623.0,166.33,166.44,165.63,165.72,434623.0
2020-10-01 14:10:00,165.72,166.32,165.57,166.14,374742.0,165.72,166.32,165.57,166.14,374742.0
2020-10-01 14:15:00,166.14,166.2,165.85,166.1,184953.0,166.14,166.2,165.85,166.1,184953.0
2020-10-01 14:20:00,166.1,166.74,166.09,166.71,264387.0,166.1,166.74,166.09,166.71,264387.0
2020-10-01 14:25:00,166.68,166.95,166.57,166.86,241547.0,166.68,166.95,166.57,166.86,241547.0
2020-10-01 14:30:00,166.84,166.95,166.6,166.66,153869.0,166.84,166.95,166.6,166.66,153869.0
2020-10-01 14:35:00,166.68,166.79,166.5,166.71,169397.0,166.68,166.79,166.5,166.71,169397.0
2020-10-01 14:40:00,166.69,167.15,166.53,167.07,223827.0,166.69,167.15,166.53,167.07,223827.0
2020-10-01 14:45:00,167.04,167.13,166.8,167.07,166781.0,167.04,167.13,166.8,167.07,166781.0
2020-10-01 14:50:00,167.02,167.29,166.92,167.16,110559.0,167.02,167.29,166.92,167.16,110559.0
2020-10-01 14:55:00,167.13,167.29,167.03,167.15,154260.0,167.13,167.29,167.03,167.15,154260.0
2020-10-01 15:00:00,167.18,167.75,167.06,167.63,221774.0,167.18,167.75,167.06,167.63,221774.0
2020-10-01 15:05:00,167.61,167.65,167.32,167.49,147509.0,167.61,167.65,167.32,167.49,147509.0
2020-10-01 15:10:00,167.51,167.7,167.2,167.25,197671.0,167.51,167.7,167.2,167.25,197671.0
2020-10-01 15:15:00,167.27,167.35,166.97,167.05,172241.0,167.27,167.35,166.97,167.05,172241.0
2020-10-01 15:20:00,167.02,167.08,166.52,166.63,204763.0,167.02,167.08,166.52,166.63,204763.0
2020-10-01 15:25:00,166.65,166.88,166.44,166.84,214133.0,166.65,166.88,166.44,166.84,214133.0
2020-10-01 15:30:00,166.8,166.99,166.71,166.92,148954.0,166.8,166.99,166.71,166.92,148954.0
2020-10-01 15:35:00,166.9,167.49,166.89,167.22,210504.0,166.9,167.49,166.89,167.22,210504.0
2020-10-01 15:40:00,167.23,167.25,166.9,167.11,178987.0,167.23,167.25,166.9,167.11,178987.0
2020-10-01 15:45:00,167.11,167.57,167.08,167.45,223190.0,167.11,167.57,167.08,167.45,223190.0
2020-10-01 15:50:00,167.44,168.16,167.39,168.08,324769.0,167.44,168.16,167.39,168.08,324769.0
2020-10-01 15:55:00,168.08,168.31,167.81,167.96,459984.0,168.08,168.31,167.81,167.96,459984.0
2020-10-02 09:30:00,162.07,164.77,161.8,164.17,1035087.0,162.07,164.77,161.8,164.17,1035087.0
2020-10-02 09:35:00,164.16,164.5,162.71,164.23,715373.0,164.16,164.5,162.71,164.23,715373.0
2020-10-02 09:40:00,164.1,165.19,163.52,164.76,590601.0,164.1,165.19,163.52,164.76,590601.0
2020-10-02 09:45:00,164.78,164.96,163.92,164.88,383259.0,164.78,164.96,163.92,164.88,383259.0
2020-10-02 09:50:00,164.84,165.0,163.3,163.69,693307.0,164.84,165.0,163.3,163.69,693307.0
2020-10-02 09:55:00,163.72,164.09,163.39,163.73,465428.0,163.72,164.09,163.39,163.73,465428.0
2020-10-02 10:00:00,163.82,164.17,163.63,163.78,279242.0,163.82,164.17,163.63,163.78,279242.0
2020-10-02 10:05:00,163.81,164.44,163.78,164.21,334715.0,163.81,164.44,163.78,164.21,334715.0
2020-10-02 10:10:00,164.21,164.5,163.61,163.66,315812.0,164.21,164.5,163.61,163.66,315812.0
2020-10-02 10:15:00,163.66,163.77,163.03,163.31,514933.0,163.66,163.77,163.03,163.31,514933.0
2020-10-02 10:20:00,163.29,163.32,162.82,163.18,358270.0,163.29,163.32,162.82,163.18,358270.0
2020-10-02 10:25:00,163.16,163.67,162.92,163.43,244470.0,163.16,163.67,162.92,163.43,244470.0
2020-10-02 10:30:00,163.42,163.5,163.15,163.28,200219.0,163.42,163.5,163.15,163.28,200219.0
2020-10-02 10:35:00,163.24,163.27,162.8,162.83,227626.0,163.24,163.27,162.8,162.83,227626.0
2020-10-02 10:40:00,162.85,162.98,162.62,162.62,179575.0,162.85,162.98,162.62,162.62,179575.0
2020-10-02 10:45:00,162.64,163.0,162.58,162.73,185902.0,162.64,163.0,162.58,162.73,185902.0
2020-10-02 10:50:00,162.7,163.22,162.69,163.15,198615.0,162.7,163.22,162.69,163.15,198615.0
2020-10-02 10:55:00,163.15,163.55,163.15,163.17,197422.0,163.15,163.55,163.15,163.17,197422.0
2020-10-02 11:00:00,163.2,163.62,163.03,163.45,184812.0,163.2,163.62,163.03,163.45,184812.0
2020-10-02 11:05:00,163.45,164.23,163.22,163.94,261968.0,163.45,164.23,163.22,163.94,261968.0
2020-10-02 11:10:00,163.91,164.18,163.88,164.03,155687.0,163.91,164.18,163.88,164.03,155687.0
2020-10-02 11:15:00,164.01,164.5,163.88,164.45,259486.0,164.01,164.5,163.88,164.45,259486.0
2020-10-02 11:20:00,164.47,164.47,164.04,164.16,174758.0,164.47,164.47,164.04,164.16,174758.0
2020-10-02 11:25:00,164.19,164.65,164.17,164.53,284628.0,164.19,164.65,164.17,164.53,284628.0
2020-10-02 11:30:00,164.53,164.64,163.85,164.1,215050.0,164.53,164.64,163.85,164.1,215050.0
2020-10-02 11:35:00,164.09,164.46,164.01,164.03,181040.0,164.09,164.46,164.01,164.03,181040.0
2020-10-02 11:40:00,164.06,164.33,163.87,163.93,111979.0,164.06,164.33,163.87,163.93,111979.0
2020-10-02 11:45:00,163.95,164.35,163.85,164.35,89087.0,163.95,164.35,163.85,164.35,89087.0
2020-10-02 11:50:00,164.36,164.5,164.26,164.37,134657.0,164.36,164.5,164.26,164.37,134657.0
2020-10-02 11:55:00,164.31,164.38,163.51,163.55,157191.0,164.31,164.38,163.51,163.55,157191.0
2020-10-02 12:00:00,163.55,163.75,163.1,163.1,195118.0,163.55,163.75,163.1,163.1,195118.0
2020-10-02 12:05:00,163.11,165.54,162.9,165.49,717885.0,163.11,165.54,162.9,165.49,717885.0
2020-10-02 12:10:00,165.52,167.85,165.08,166.92,1041953.0,165.52,167.85,165.08,166.92,1041953.0
2020-10-02 12:15:00,166.95,169.54,166.91,169.5,1214436.0,166.95,169.54,166.91,169.5,1214436.0
2020-10-02 12:20:00,169.54,169.78,167.65,168.06,972289.0,169.54,169.78,167.65,168.06,972289.0
2020-10-02 12:25:00,168.05,168.99,167.92,168.26,763306.0,168.05,168.99,167.92,168.26,763306.0
2020-10-02 12:30:00,168.2,168.63,167.35,167.63,583467.0,168.2,168.63,167.35,167.63,583467.0
2020-10-02 12:35:00,167.69,168.78,167.25,168.63,532813.0,167.69,168.78,167.25,168.63,532813.0
2020-10-02 12:40:00,168.64,169.1,168.38,168.56,647101.0,168.64,169.1,168.38,168.56,647101.0
2020-10-02 12:45:00,168.52,168.79,167.61,167.82,510248.0,168.52,168.79,167.61,167.82,510248.0
2020-10-02 12:50:00,167.85,168.3,167.47,167.93,403731.0,167.85,168.3,167.47,167.93,403731.0
2020-10-02 12:55:00,167.96,168.54,167.75,168.51,304858.0,167.96,168.54,167.75,168.51,304858.0
2020-10-02 13:00:00,168.5,168.85,168.18,168.5,391512.0,168.5,168.85,168.18,168.5,391512.0
2020-10-02 13:05:00,168.5,168.5,167.91,168.12,276682.0,168.5,168.5,167.91,168.12,276682.0
2020-10-02 13:10:00,168.17,168.9,168.11,168.52,365859.0,168.17,168.9,168.11,168.52,365859.0
2020-10-02 13:15:00,168.52,168.66,167.67,168.09,283726.0,168.52,168.66,167.67,168.09,283726.0
2020-10-02 13:20:00,168.06,168.48,167.85,168.21,270260.0,168.06,168.48,167.85,168.21,270260.0
2020-10-02 13:25:00,168.21,168.22,167.3,167.48,241276.0,168.21,168.22,167.3,167.48,241276.0
2020-10-02 13:30:00,167.53,167.63,166.69,166.71,471632.0,167.53,167.63,166.69,166.71,471632.0
2020-10-02 13:35:00,166.75,167.48,166.71,167.22,331246.0,166.75,167.48,166.71,167.22,331246.0
2020-10-02 13:40:00,167.27,167.44,166.18,166.41,435011.0,167.27,167.44,166.18,166.41,435011.0
2020-10-02 13:45:00,166.48,166.87,165.92,166.19,384426.0,166.48,166.87,165.92,166.19,384426.0
2020-10-02 13:50:00,166.22,166.4,165.92,166.36,340341.0,166.22,166.4,165.92,166.36,340341.0
2020-10-02 13:55:00,166.29,166.48,166.1,166.4,135399.0,166.29,166.48,166.1,166.4,135399.0
2020-10-02 14:00:00,166.45,167.11,166.42,167.09,212241.0,166.45,167.11,166.42,167.09,212241.0
2020-10-02 14:05:00,167.09,167.56,166.84,167.45,338263.0,167.09,167.56,166.84,167.45,338263.0
2020-10-02 14:10:00,167.43,167.6,167.12,167.42,253870.0,167.43,167.6,167.12,167.42,253870.0
2020-10-02 14:15:00,167.45,167.75,167.25,167.48,205327.0,167.45,167.75,167.25,167.48,205327.0
2020-10-02 14:20:00,167.52,167.68,167.16,167.55,138198.0,167.52,167.68,167.16,167.55,138198.0
2020-10-02 14:25:00,167.55,167.72,166.88,166.94,206838.0,167.55,167.72,166.88,166.94,206838.0
2020-10-02 14:30:00,166.98,167.29,166.78,167.1,171823.0,166.98,167.29,166.78,167.1,171823.0
2020-10-02 14:35:00,167.14,167.25,166.99,167.05,107348.0,167.14,167.25,166.99,167.05,107348.0
2020-10-02 14:40:00,167.07,167.53,166.96,167.15,104961.0,167.07,167.53,166.96,167.15,104961.0
2020-10-02 14:45:00,167.25,167.58,167.05,167.49,141862.0,167.25,167.58,167.05,167.49,141862.0
2020-10-02 14:50:00,167.42,167.51,167.03,167.06,94853.0,167.42,167.51,167.03,167.06,94853.0
2020-10-02 14:55:00,167.12,167.49,167.05,167.32,116207.0,167.12,167.49,167.05,167.32,116207.0
2020-10-02 15:00:00,167.3,167.43,166.73,166.97,153026.0,167.3,167.43,166.73,166.97,153026.0
2020-10-02 15:05:00,166.9,166.99,166.68,166.78,136972.0,166.9,166.99,166.68,166.78,136972.0
2020-10-02 15:10:00,166.78,167.22,166.3,166.73,178569.0,166.78,167.22,166.3,166.73,178569.0
2020-10-02 15:15:00,166.7,167.38,166.54,167.2,200741.0,166.7,167.38,166.54,167.2,200741.0
2020-10-02 15:20:00,167.23,167.6,167.1,167.52,223668.0,167.23,167.6,167.1,167.52,223668.0
2020-10-02 15:25:00,167.56,167.56,167.25,167.39,112021.0,167.56,167.56,167.25,167.39,112021.0
2020-10-02 15:30:00,167.42,167.99,167.24,167.76,261246.0,167.42,167.99,167.24,167.76,261246.0
2020-10-02 15:35:00,167.79,168.19,167.75,168.05,253110.0,167.79,168.19,167.75,168.05,253110.0
2020-10-02 15:40:00,168.09,168.19,167.61,167.77,221261.0,168.09,168.19,167.61,167.77,221261.0
2020-10-02 15:45:00,167.72,167.77,167.2,167.48,232940.0,167.72,167.77,167.2,167.48,232940.0
2020-10-02 15:50:00,167.5,168.12,167.4,168.1,336923.0,167.5,168.12,167.4,168.1,336923.0
2020-10-02 15:55:00,168.11,168.64,167.95,168.1,708644.0,168.11,168.64,167.95,168.1,708644.0
2020-10-05 09:30:00,169.49,170.64,168.1,168.3,733124.0,169.49,170.64,168.1,168.3,733124.0
2020-10-05 09:35:00,168.31,169.23,168.15,168.33,386357.0,168.31,169.23,168.15,168.33,386357.0
2020-10-05 09:40:00,168.5,169.16,167.51,168.6,470588.0,168.5,169.16,167.51,168.6,470588.0
2020-10-05 09:45:00,168.67,169.15,168.22,168.64,300766.0,168.67,169.15,168.22,168.64,300766.0
2020-10-05 09:50:00,168.59,169.42,168.58,169.03,338456.0,168.59,169.42,168.58,169.03,338456.0
2020-10-05 09:55:00,169.07,169.75,168.87,169.3,286267.0,169.07,169.75,168.87,169.3,286267.0
2020-10-05 10:00:00,169.35,169.79,169.12,169.64,238943.0,169.35,169.79,169.12,169.64,238943.0
2020-10-05 10:05:00,169.6,170.28,169.37,169.89,375064.0,169.6,170.28,169.37,169.89,375064.0
2020-10-05 10:10:00,169.89,169.97,169.47,169.67,237106.0,169.89,169.97,169.47,169.67,237106.0
2020-10-05 10:15:00,169.7,170.27,169.7,170.16,257050.0,169.7,170.27,169.7,170.16,257050.0
2020-10-05 10:20:00,170.13,170.55,170.13,170.35,297136.0,170.13,170.55,170.13,170.35,297136.0
2020-10-05 10:25:00,170.37,170.45,169.76,169.87,212330.0,170.37,170.45,169.76,169.87,212330.0
2020-10-05 10:30:00,169.92,170.25,169.81,169.88,151029.0,169.92,170.25,169.81,169.88,151029.0
2020-10-05 10:35:00,169.85,169.96,169.58,169.88,140428.0,169.85,169.96,169.58,169.88,140428.0
2020-10-05 10:40:00,169.92,170.34,169.77,170.24,167732.0,169.92,170.34,169.77,170.24,167732.0
2020-10-05 10:45:00,170.19,171.36,170.12,171.17,462672.0,170.19,171.36,170.12,171.17,462672.0
2020-10-05 10:50:00,171.18,171.31,171.02,171.17,376087.0,171.18,171.31,171.02,171.17,376087.0
2020-10-05 10:55:00,171.2,171.78,171.19,171.49,425254.0,171.2,171.78,171.19,171.49,425254.0
2020-10-05 11:00:00,171.5,172.08,171.37,171.82,493527.0,171.5,172.08,171.37,171.82,493527.0
2020-10-05 11:05:00,171.8,171.85,171.12,171.27,349734.0,171.8,171.85,171.12,171.27,349734.0
2020-10-05 11:10:00,171.26,171.33,170.83,171.07,275714.0,171.26,171.33,170.83,171.07,275714.0
2020-10-05 11:15:00,171.01,171.54,171.01,171.28,249363.0,171.01,171.54,171.01,171.28,249363.0
2020-10-05 11:20:00,171.25,171.36,170.91,171.06,177498.0,171.25,171.36,170.91,171.06,177498.0
2020-10-05 11:25:00,171.05,171.06,170.32,170.4,277265.0,171.05,171.06,170.32,170.4,277265.0
2020-10-05 11:30:00,170.43,170.67,170.25,170.26,184634.0,170.43,170.67,170.25,170.26,184634.0
2020-10-05 11:35:00,170.28,170.43,170.02,170.03,186475.0,170.28,170.43,170.02,170.03,186475.0
2020-10-05 11:40:00,170.06,170.7,169.8,170.53,295867.0,170.06,170.7,169.8,170.53,295867.0
2020-10-05 11:45:00,170.56,170.97,170.48,170.8,236235.0,170.56,170.97,170.48,170.8,236235.0
2020-10-05 11:50:00,170.8,170.9,170.43,170.46,136335.0,170.8,170.9,170.43,170.46,136335.0
2020-10-05 11:55:00,170.46,170.61,170.05,170.12,192860.0,170.46,170.61,170.05,170.12,192860.0
2020-10-05 12:00:00,170.14,170.4,170.02,170.16,155542.0,170.14,170.4,170.02,170.16,155542.0
2020-10-05 12:05:00,170.16,170.24,169.89,170.07,138204.0,170.16,170.24,169.89,170.07,138204.0
2020-10-05 12:10:00,170.06,170.73,170.01,170.64,187292.0,170.06,170.73,170.01,170.64,187292.0
2020-10-05 12:15:00,170.66,170.66,170.24,170.42,149947.0,170.66,170.66,170.24,170.42,149947.0
2020-10-05 12:20:00,170.44,170.67,170.31,170.64,98278.0,170.44,170.67,170.31,170.64,98278.0
2020-10-05 12:25:00,170.64,170.97,170.47,170.91,128907.0,170.64,170.97,170.47,170.91,128907.0
2020-10-05 12:30:00,170.93,171.19,170.82,171.04,217963.0,170.93,171.19,170.82,171.04,217963.0
2020-10-05 12:35:00,171.02,171.49,171.01,171.4,234072.0,171.02,171.49,171.01,171.4,234072.0
2020-10-05 12:40:00,171.4,171.5,171.19,171.31,178321.0,171.4,171.5,171.19,171.31,178321.0
2020-10-05 12:45:00,171.32,171.36,171.03,171.11,169589.0,171.32,171.36,171.03,171.11,169589.0
2020-10-05 12:50:00,171.09,171.29,171.01,171.23,130259.0,171.09,171.29,171.01,171.23,130259.0
2020-10-05 12:55:00,171.19,171.32,170.86,170.99,130091.0,171.19,171.32,170.86,170.99,130091.0
2020-10-05 13:00:00,171.03,171.23,170.82,170.82,115594.0,171.03,171.23,170.82,170.82,115594.0
2020-10-05 13:05:00,170.86,170.97,170.63,170.72,126376.0,170.86,170.97,170.63,170.72,126376.0
2020-10-05 13:10:00,170.76,171.08,170.74,170.92,81173.0,170.76,171.08,170.74,170.92,81173.0
2020-10-05 13:15:00,170.88,171.09,170.79,170.95,91236.0,170.88,171.09,170.79,170.95,91236.0
2020-10-05 13:20:00,170.98,170.98,170.71,170.74,116769.0,170.98,170.98,170.71,170.74,116769.0
2020-10-05 13:25:00,170.75,171.19,170.71,171.15,102346.0,170.75,171.19,170.71,171.15,102346.0
2020-10-05 13:30:00,171.1,171.3,171.05,171.2,125198.0,171.1,171.3,171.05,171.2,125198.0
2020-10-05 13:35:00,171.23,171.41,171.18,171.25,130667.0,171.23,171.41,171.18,171.25,130667.0
2020-10-05 13:40:00,171.23,171.46,171.23,171.32,105733.0,171.23,171.46,171.23,171.32,105733.0
2020-10-05 13:45:00,171.33,171.39,170.84,170.97,204678.0,171.33,171.39,170.84,170.97,204678.0
2020-10-05 13:50:00,170.96,170.97,170.71,170.75,119986.0,170.96,170.97,170.71,170.75,119986.0
2020-10-05 13:55:00,170.76,170.89,170.33,170.4,161424.0,170.76,170.89,170.33,170.4,161424.0
2020-10-05 14:00:00,170.45,170.62,170.18,170.23,163104.0,170.45,170.62,170.18,170.23,163104.0
2020-10-05 14:05:00,170.2,170.47,170.18,170.38,112656.0,170.2,170.47,170.18,170.38,112656.0
2020-10-05 14:10:00,170.37,170.48,170.12,170.34,136762.0,170.37,170.48,170.12,170.34,136762.0
2020-10-05 14:15:00,170.31,170.47,170.15,170.25,131360.0,170.31,170.47,170.15,170.25,131360.0
2020-10-05 14:20:00,170.27,170.63,170.12,170.55,193875.0,170.27,170.63,170.12,170.55,193875.0
2020-10-05 14:25:00,170.54,170.66,170.2,170.28,173752.0,170.54,170.66,170.2,170.28,173752.0
2020-10-05 14:30:00,170.28,170.51,170.2,170.48,117054.0,170.28,170.51,170.2,170.48,117054.0
2020-10-05 14:35:00,170.47,170.7,170.41,170.6,140620.0,170.47,170.7,170.41,170.6,140620.0
2020-10-05 14:40:00,170.57,170.79,170.54,170.63,141515.0,170.57,170.79,170.54,170.63,141515.0
2020-10-05 14:45:00,170.62,170.89,170.61,170.89,119237.0,170.62,170.89,170.61,170.89,119237.0
2020-10-05 14:50:00,170.87,171.09,170.86,171.0,151106.0,170.87,171.09,170.86,171.0,151106.0
2020-10-05 14:55:00,170.95,171.3,170.87,171.28,131087.0,170.95,171.3,170.87,171.28,131087.0
2020-10-05 15:00:00,171.26,171.44,171.11,171.38,114421.0,171.26,171.44,171.11,171.38,114421.0
2020-10-05 15:05:00,171.39,171.43,171.18,171.4,157319.0,171.39,171.43,171.18,171.4,157319.0
2020-10-05 15:10:00,171.4,171.66,171.39,171.5,190796.0,171.4,171.66,171.39,171.5,190796.0
2020-10-05 15:15:00,171.47,171.73,171.46,171.55,170232.0,171.47,171.73,171.46,171.55,170232.0
2020-10-05 15:20:00,171.55,171.68,171.23,171.33,194661.0,171.55,171.68,171.23,171.33,194661.0
2020-10-05 15:25:00,171.34,171.5,171.31,171.44,138291.0,171.34,171.5,171.31,171.44,138291.0
2020-10-05 15:30:00,171.38,171.49,171.26,171.32,125257.0,171.38,171.49,171.26,171.32,125257.0
2020-10-05 15:35:00,171.32,171.51,171.21,171.42,204157.0,171.32,171.51,171.21,171.42,204157.0
2020-10-05 15:40:00,171.43,171.49,171.04,171.09,149835.0,171.43,171.49,171.04,171.09,149835.0
2020-10-05 15:45:00,171.11,171.24,171.01,171.13,158006.0,171.11,171.24,171.01,171.13,158006.0
2020-10-05 15:50:00,171.13,171.31,170.97,171.05,218659.0,171.13,171.31,170.97,171.05,218659.0
2020-10-05 15:55:00,171.08,171.31,170.98,171.15,297518.0,171.08,171.31,170.98,171.15,297518.0
2020-10-06 09:30:00,173.04,174.02,172.22,172.91,867842.0,173.04,174.02,172.22,172.91,867842.0
2020-10-06 09:35:00,172.99,173.64,172.68,173.04,411821.0,172.99,173.64,172.68,173.04,411821.0
2020-10-06 09:40:00,173.08,174.58,172.25,174.39,667879.0,173.08,174.58,172.25,174.39,667879.0
2020-10-06 09:45:00,174.45,175.31,174.22,175.24,1171260.0,174.45,175.31,174.22,175.24,1171260.0
2020-10-06 09:50:00,175.21,175.56,174.03,174.19,627825.0,175.21,175.56,174.03,174.19,627825.0
2020-10-06 09:55:00,174.15,174.84,173.7,173.75,450430.0,174.15,174.84,173.7,173.75,450430.0
2020-10-06 10:00:00,173.8,174.39,173.76,174.14,311860.0,173.8,174.39,173.76,174.14,311860.0
2020-10-06 10:05:00,174.14,174.18,173.39,173.63,350218.0,174.14,174.18,173.39,173.63,350218.0
2020-10-06 10:10:00,173.68,173.68,172.93,173.35,365162.0,173.68,173.68,172.93,173.35,365162.0
2020-10-06 10:15:00,173.34,174.23,173.16,173.77,356027.0,173.34,174.23,173.16,173.77,356027.0
2020-10-06 10:20:00,173.77,174.46,173.62,174.4,278318.0,173.77,174.46,173.62,174.4,278318.0
2020-10-06 10:25:00,174.39,174.7,174.19,174.66,214762.0,174.39,174.7,174.19,174.66,214762.0
2020-10-06 10:30:00,174.66,174.69,174.15,174.29,214536.0,174.66,174.69,174.15,174.29,214536.0
2020-10-06 10:35:00,174.25,174.48,173.71,174.06,213150.0,174.25,174.48,173.71,174.06,213150.0
2020-10-06 10:40:00,174.1,174.62,173.6,173.91,272335.0,174.1,174.62,173.6,173.91,272335.0
2020-10-06 10:45:00,173.86,174.44,173.81,174.2,203714.0,173.86,174.44,173.81,174.2,203714.0
2020-10-06 10:50:00,174.19,174.61,174.13,174.36,194334.0,174.19,174.61,174.13,174.36,194334.0
2020-10-06 10:55:00,174.3,174.59,174.29,174.45,186506.0,174.3,174.59,174.29,174.45,186506.0
2020-10-06 11:00:00,174.48,174.6,174.05,174.22,253495.0,174.48,174.6,174.05,174.22,253495.0
2020-10-06 11:05:00,174.24,174.48,173.9,174.04,217548.0,174.24,174.48,173.9,174.04,217548.0
2020-10-06 11:10:00,174.04,174.08,170.3,170.56,1050893.0,174.04,174.08,170.3,170.56,1050893.0
2020-10-06 11:15:00,170.63,170.69,165.85,166.13,2402372.0,170.63,170.69,165.85,166.13,2402372.0
2020-10-06 11:20:00,166.13,168.23,166.09,166.77,1883431.0,166.13,168.23,166.09,166.77,1883431.0
2020-10-06 11:25:00,166.73,167.0,165.35,166.99,1403016.0,166.73,167.0,165.35,166.99,1403016.0
2020-10-06 11:30:00,166.99,167.34,165.9,166.25,920985.0,166.99,167.34,165.9,166.25,920985.0
2020-10-06 11:35:00,166.17,168.0,166.17,167.74,975009.0,166.17,168.0,166.17,167.74,975009.0
2020-10-06 11:40:00,167.7,168.0,167.14,167.45,724524.0,167.7,168.0,167.14,167.45,724524.0
2020-10-06 11:45:00,167.46,167.54,166.85,167.0,468414.0,167.46,167.54,166.85,167.0,468414.0
2020-10-06 11:50:00,166.98,167.08,165.64,166.33,733350.0,166.98,167.08,165.64,166.33,733350.0
2020-10-06 11:55:00,166.23,166.76,165.83,166.4,541500.0,166.23,166.76,165.83,166.4,541500.0
2020-10-06 12:00:00,166.35,166.59,164.85,165.17,852921.0,166.35,166.59,164.85,165.17,852921.0
2020-10-06 12:05:00,165.2,165.83,164.79,165.16,587074.0,165.2,165.83,164.79,165.16,587074.0
2020-10-06 12:10:00,165.13,165.98,165.0,165.62,454975.0,165.13,165.98,165.0,165.62,454975.0
2020-10-06 12:15:00,165.62,166.58,165.31,166.08,843122.0,165.62,166.58,165.31,166.08,843122.0
2020-10-06 12:20:00,166.17,166.53,166.03,166.2,482511.0,166.17,166.53,166.03,166.2,482511.0
2020-10-06 12:25:00,166.23,166.73,166.18,166.37,419814.0,166.23,166.73,166.18,166.37,419814.0
2020-10-06 12:30:00,166.41,166.41,165.52,165.95,491985.0,166.41,166.41,165.52,165.95,491985.0
2020-10-06 12:35:00,165.96,166.25,165.86,166.15,307684.0,165.96,166.25,165.86,166.15,307684.0
2020-10-06 12:40:00,166.15,166.48,166.04,166.22,323260.0,166.15,166.48,166.04,166.22,323260.0
2020-10-06 12:45:00,166.23,166.89,166.12,166.8,393476.0,166.23,166.89,166.12,166.8,393476.0
2020-10-06 12:50:00,166.82,166.99,166.55,166.74,316984.0,166.82,166.99,166.55,166.74,316984.0
2020-10-06 12:55:00,166.71,167.35,166.59,167.16,363939.0,166.71,167.35,166.59,167.16,363939.0
2020-10-06 13:00:00,167.13,167.2,166.75,166.82,278755.0,167.13,167.2,166.75,166.82,278755.0
2020-10-06 13:05:00,166.89,167.49,166.71,167.31,348638.0,166.89,167.49,166.71,167.31,348638.0
2020-10-06 13:10:00,167.31,167.45,167.1,167.44,208564.0,167.31,167.45,167.1,167.44,208564.0
2020-10-06 13:15:00,167.41,167.6,166.97,167.19,291841.0,167.41,167.6,166.97,167.19,291841.0
2020-10-06 13:20:00,167.19,167.23,166.29,166.4,337490.0,167.19,167.23,166.29,166.4,337490.0
2020-10-06 13:25:00,166.4,166.65,166.35,166.4,258668.0,166.4,166.65,166.35,166.4,258668.0
2020-10-06 13:30:00,166.4,166.87,166.37,166.74,172016.0,166.4,166.87,166.37,166.74,172016.0
2020-10-06 13:35:00,166.7,166.7,166.21,166.4,167187.0,166.7,166.7,166.21,166.4,167187.0
2020-10-06 13:40:00,166.4,166.58,165.81,165.87,278147.0,166.4,166.58,165.81,165.87,278147.0
2020-10-06 13:45:00,165.88,165.99,165.34,165.65,460702.0,165.88,165.99,165.34,165.65,460702.0
2020-10-06 13:50:00,165.63,165.99,165.45,165.68,249848.0,165.63,165.99,165.45,165.68,249848.0
2020-10-06 13:55:00,165.72,166.0,165.61,165.64,197384.0,165.72,166.0,165.61,165.64,197384.0
2020-10-06 14:00:00,165.64,165.89,165.21,165.37,276642.0,165.64,165.89,165.21,165.37,276642.0
2020-10-06 14:05:00,165.34,165.86,165.12,165.44,294729.0,165.34,165.86,165.12,165.44,294729.0
2020-10-06 14:10:00,165.42,165.78,165.21,165.69,226296.0,165.42,165.78,165.21,165.69,226296.0
2020-10-06 14:15:00,165.69,165.7,165.34,165.44,162425.0,165.69,165.7,165.34,165.44,162425.0
2020-10-06 14:20:00,165.41,165.65,165.32,165.53,172009.0,165.41,165.65,165.32,165.53,172009.0
2020-10-06 14:25:00,165.5,165.68,165.02,165.18,302633.0,165.5,165.68,165.02,165.18,302633.0
2020-10-06 14:30:00,165.11,165.29,165.02,165.14,216649.0,165.11,165.29,165.02,165.14,216649.0
2020-10-06 14:35:00,165.14,165.35,164.91,165.16,379101.0,165.14,165.35,164.91,165.16,379101.0
2020-10-06 14:40:00,165.17,165.49,165.08,165.36,209280.0,165.17,165.49,165.08,165.36,209280.0
2020-10-06 14:45:00,165.33,165.39,164.23,164.39,290800.0,165.33,165.39,164.23,164.39,290800.0
2020-10-06 14:50:00,164.38,164.43,162.2,162.25,1018598.0,164.38,164.43,162.2,162.25,1018598.0
2020-10-06 14:55:00,162.33,163.46,161.8,162.55,941782.0,162.33,163.46,161.8,162.55,941782.0
2020-10-06 15:00:00,162.56,162.69,161.65,162.02,598150.0,162.56,162.69,161.65,162.02,598150.0
2020-10-06 15:05:00,162.0,162.15,160.79,161.73,648740.0,162.0,162.15,160.79,161.73,648740.0
2020-10-06 15:10:00,161.66,162.18,160.97,161.09,676113.0,161.66,162.18,160.97,161.09,676113.0
2020-10-06 15:15:00,161.11,161.38,160.9,160.98,505419.0,161.11,161.38,160.9,160.98,505419.0
2020-10-06 15:20:00,160.99,161.14,160.23,160.36,688112.0,160.99,161.14,160.23,160.36,688112.0
2020-10-06 15:25:00,160.4,160.95,160.05,160.9,616796.0,160.4,160.95,160.05,160.9,616796.0
2020-10-06 15:30:00,160.9,161.89,160.79,161.7,743419.0,160.9,161.89,160.79,161.7,743419.0
2020-10-06 15:35:00,161.68,161.75,160.65,160.76,567294.0,161.68,161.75,160.65,160.76,567294.0
2020-10-06 15:40:00,160.74,161.03,160.54,160.71,434608.0,160.74,161.03,160.54,160.71,434608.0
2020-10-06 15:45:00,160.71,161.1,160.21,160.33,496722.0,160.71,161.1,160.21,160.33,496722.0
2020-10-06 15:50:00,160.26,160.35,159.33,159.82,871951.0,160.26,160.35,159.33,159.82,871951.0
2020-10-06 15:55:00,159.82,160.28,159.44,159.66,857568.0,159.82,160.28,159.44,159.66,857568.0
2020-10-07 09:30:00,163.71,164.78,163.17,163.69,1255264.0,163.71,164.78,163.17,163.69,1255264.0
2020-10-07 09:35:00,163.82,164.55,163.61,164.14,716305.0,163.82,164.55,163.61,164.14,716305.0
2020-10-07 09:40:00,164.15,164.97,163.82,164.42,780753.0,164.15,164.97,163.82,164.42,780753.0
2020-10-07 09:45:00,164.42,164.44,163.51,163.85,486434.0,164.42,164.44,163.51,163.85,486434.0
2020-10-07 09:50:00,163.81,164.66,163.31,164.4,654273.0,163.81,164.66,163.31,164.4,654273.0
2020-10-07 09:55:00,164.4,164.58,163.42,163.89,460450.0,164.4,164.58,163.42,163.89,460450.0
2020-10-07 10:00:00,163.92,164.02,162.57,163.13,605428.0,163.92,164.02,162.57,163.13,605428.0
2020-10-07 10:05:00,163.15,163.24,162.38,162.95,397615.0,163.15,163.24,162.38,162.95,397615.0
2020-10-07 10:10:00,163.01,163.3,162.4,163.02,406296.0,163.01,163.3,162.4,163.02,406296.0
2020-10-07 10:15:00,163.11,163.65,162.66,163.64,393012.0,163.11,163.65,162.66,163.64,393012.0
2020-10-07 10:20:00,163.62,164.46,163.51,164.19,533676.0,163.62,164.46,163.51,164.19,533676.0
2020-10-07 10:25:00,164.17,164.89,163.96,164.77,483697.0,164.17,164.89,163.96,164.77,483697.0
2020-10-07 10:30:00,164.79,166.35,164.74,165.95,1086725.0,164.79,166.35,164.74,165.95,1086725.0
2020-10-07 10:35:00,165.95,166.14,165.12,165.27,489261.0,165.95,166.14,165.12,165.27,489261.0
2020-10-07 10:40:00,165.3,165.5,164.64,164.77,330402.0,165.3,165.5,164.64,164.77,330402.0
2020-10-07 10:45:00,164.8,165.16,164.32,164.59,340043.0,164.8,165.16,164.32,164.59,340043.0
2020-10-07 10:50:00,164.58,164.94,164.38,164.61,211739.0,164.58,164.94,164.38,164.61,211739.0
2020-10-07 10:55:00,164.55,164.89,164.45,164.53,179647.0,164.55,164.89,164.45,164.53,179647.0
2020-10-07 11:00:00,164.54,164.73,163.6,163.93,343385.0,164.54,164.73,163.6,163.93,343385.0
2020-10-07 11:05:00,163.88,164.29,163.82,164.16,249798.0,163.88,164.29,163.82,164.16,249798.0
2020-10-07 11:10:00,164.12,164.49,163.82,164.09,232456.0,164.12,164.49,163.82,164.09,232456.0
2020-10-07 11:15:00,164.05,164.14,163.62,163.99,138585.0,164.05,164.14,163.62,163.99,138585.0
2020-10-07 11:20:00,164.07,164.15,163.65,163.77,154579.0,164.07,164.15,163.65,163.77,154579.0
2020-10-07 11:25:00,163.79,164.0,163.33,163.86,249081.0,163.79,164.0,163.33,163.86,249081.0
2020-10-07 11:30:00,163.84,164.67,163.7,164.55,316696.0,163.84,164.67,163.7,164.55,316696.0
2020-10-07 11:35:00,164.6,164.68,164.05,164.61,298590.0,164.6,164.68,164.05,164.61,298590.0
2020-10-07 11:40:00,164.59,164.75,164.06,164.59,231027.0,164.59,164.75,164.06,164.59,231027.0
2020-10-07 11:45:00,164.65,164.8,164.2,164.28,180086.0,164.65,164.8,164.2,164.28,180086.0
2020-10-07 11:50:00,164.29,164.29,163.86,163.97,198466.0,164.29,164.29,163.86,163.97,198466.0
2020-10-07 11:55:00,163.97,164.4,163.85,164.16,147009.0,163.97,164.4,163.85,164.16,147009.0
2020-10-07 12:00:00,164.19,164.24,163.78,163.83,151121.0,164.19,164.24,163.78,163.83,151121.0
2020-10-07 12:05:00,163.83,163.88,163.65,163.74,145117.0,163.83,163.88,163.65,163.74,145117.0
2020-10-07 12:10:00,163.74,163.95,163.6,163.62,141109.0,163.74,163.95,163.6,163.62,141109.0
2020-10-07 12:15:00,163.61,163.94,163.6,163.81,108360.0,163.61,163.94,163.6,163.81,108360.0
2020-10-07 12:20:00,163.8,163.8,163.63,163.76,72672.0,163.8,163.8,163.63,163.76,72672.0
2020-10-07 12:25:00,163.74,163.82,162.95,163.34,319501.0,163.74,163.82,162.95,163.34,319501.0
2020-10-07 12:30:00,163.33,163.58,163.25,163.29,130223.0,163.33,163.58,163.25,163.29,130223.0
2020-10-07 12:35:00,163.31,163.46,163.11,163.22,104184.0,163.31,163.46,163.11,163.22,104184.0
2020-10-07 12:40:00,163.23,163.37,163.12,163.16,74560.0,163.23,163.37,163.12,163.16,74560.0
2020-10-07 12:45:00,163.17,163.58,163.05,163.58,155157.0,163.17,163.58,163.05,163.58,155157.0
2020-10-07 12:50:00,163.53,163.53,163.07,163.15,110844.0,163.53,163.53,163.07,163.15,110844.0
2020-10-07 12:55:00,163.17,163.37,163.08,163.31,122871.0,163.17,163.37,163.08,163.31,122871.0
2020-10-07 13:00:00,163.33,163.82,163.17,163.74,154401.0,163.33,163.82,163.17,163.74,154401.0
2020-10-07 13:05:00,163.73,163.92,163.62,163.72,185204.0,163.73,163.92,163.62,163.72,185204.0
2020-10-07 13:10:00,163.69,163.75,163.26,163.39,154795.0,163.69,163.75,163.26,163.39,154795.0
2020-10-07 13:15:00,163.33,163.47,163.21,163.43,113938.0,163.33,163.47,163.21,163.43,113938.0
2020-10-07 13:20:00,163.42,163.63,163.36,163.57,144096.0,163.42,163.63,163.36,163.57,144096.0
2020-10-07 13:25:00,163.55,163.75,163.49,163.7,108318.0,163.55,163.75,163.49,163.7,108318.0
2020-10-07 13:30:00,163.69,163.85,163.66,163.8,174900.0,163.69,163.85,163.66,163.8,174900.0
2020-10-07 13:35:00,163.8,163.8,163.45,163.68,140841.0,163.8,163.8,163.45,163.68,140841.0
2020-10-07 13:40:00,163.63,164.2,163.5,164.17,158759.0,163.63,164.2,163.5,164.17,158759.0
2020-10-07 13:45:00,164.23,164.5,164.14,164.27,298527.0,164.23,164.5,164.14,164.27,298527.0
2020-10-07 13:50:00,164.24,164.52,164.12,164.29,186422.0,164.24,164.52,164.12,164.29,186422.0
2020-10-07 13:55:00,164.27,164.36,163.8,163.87,209535.0,164.27,164.36,163.8,163.87,209535.0
2020-10-07 14:00:00,163.85,164.28,163.82,164.06,96765.0,163.85,164.28,163.82,164.06,96765.0
2020-10-07 14:05:00,164.07,164.32,163.95,164.12,130058.0,164.07,164.32,163.95,164.12,130058.0
2020-10-07 14:10:00,164.16,164.25,163.83,163.97,97964.0,164.16,164.25,163.83,163.97,97964.0
2020-10-07 14:15:00,164.0,164.25,163.93,164.21,115369.0,164.0,164.25,163.93,164.21,115369.0
2020-10-07 14:20:00,164.17,164.44,164.05,164.36,124737.0,164.17,164.44,164.05,164.36,124737.0
2020-10-07 14:25:00,164.32,164.42,164.2,164.32,100140.0,164.32,164.42,164.2,164.32,100140.0
2020-10-07 14:30:00,164.33,164.57,164.24,164.5,126395.0,164.33,164.57,164.24,164.5,126395.0
2020-10-07 14:35:00,164.5,164.79,164.3,164.42,220215.0,164.5,164.79,164.3,164.42,220215.0
2020-10-07 14:40:00,164.4,164.49,164.25,164.41,117315.0,164.4,164.49,164.25,164.41,117315.0
2020-10-07 14:45:00,164.45,164.56,164.26,164.37,78421.0,164.45,164.56,164.26,164.37,78421.0
2020-10-07 14:50:00,164.35,164.7,164.33,164.54,106169.0,164.35,164.7,164.33,164.54,106169.0
2020-10-07 14:55:00,164.55,164.69,164.41,164.61,92630.0,164.55,164.69,164.41,164.61,92630.0
2020-10-07 15:00:00,164.61,165.0,164.48,164.87,246014.0,164.61,165.0,164.48,164.87,246014.0
2020-10-07 15:05:00,164.88,164.97,164.68,164.82,202272.0,164.88,164.97,164.68,164.82,202272.0
2020-10-07 15:10:00,164.81,165.08,164.71,165.05,230111.0,164.81,165.08,164.71,165.05,230111.0
2020-10-07 15:15:00,165.08,165.31,164.8,165.16,258791.0,165.08,165.31,164.8,165.16,258791.0
2020-10-07 15:20:00,165.18,165.59,165.14,165.38,276999.0,165.18,165.59,165.14,165.38,276999.0
2020-10-07 15:25:00,165.38,165.48,165.14,165.23,207260.0,165.38,165.48,165.14,165.23,207260.0
2020-10-07 15:30:00,165.25,165.27,164.64,164.71,249826.0,165.25,165.27,164.64,164.71,249826.0
2020-10-07 15:35:00,164.72,164.96,164.67,164.91,176689.0,164.72,164.96,164.67,164.91,176689.0
2020-10-07 15:40:00,164.9,165.04,164.71,164.8,173732.0,164.9,165.04,164.71,164.8,173732.0
2020-10-07 15:45:00,164.82,164.93,164.7,164.81,152991.0,164.82,164.93,164.7,164.81,152991.0
2020-10-07 15:50:00,164.82,164.92,164.67,164.91,167615.0,164.82,164.92,164.67,164.91,167615.0
2020-10-07 15:55:00,164.91,165.19,164.52,164.52,495257.0,164.91,165.19,164.52,164.52,495257.0
2020-10-08 09:30:00,166.25,167.17,165.91,166.91,618192.0,166.25,167.17,165.91,166.91,618192.0
2020-10-08 09:35:00,166.86,167.11,166.3,166.53,385125.0,166.86,167.11,166.3,166.53,385125.0
2020-10-08 09:40:00,166.57,166.79,165.55,166.41,380599.0,166.57,166.79,165.55,166.41,380599.0
2020-10-08 09:45:00,166.31,166.55,165.6,165.92,238746.0,166.31,166.55,165.6,165.92,238746.0
2020-10-08 09:50:00,165.94,166.19,165.51,166.11,218255.0,165.94,166.19,165.51,166.11,218255.0
2020-10-08 09:55:00,166.13,166.3,165.9,166.13,122623.0,166.13,166.3,165.9,166.13,122623.0
2020-10-08 10:00:00,166.18,166.43,165.11,165.5,257013.0,166.18,166.43,165.11,165.5,257013.0
2020-10-08 10:05:00,165.56,165.8,165.13,165.58,228842.0,165.56,165.8,165.13,165.58,228842.0
2020-10-08 10:10:00,165.68,165.8,165.41,165.65,119472.0,165.68,165.8,165.41,165.65,119472.0
2020-10-08 10:15:00,165.67,166.55,165.61,166.34,305637.0,165.67,166.55,165.61,166.34,305637.0
2020-10-08 10:20:00,166.31,167.77,166.24,167.35,577089.0,166.31,167.77,166.24,167.35,577089.0
2020-10-08 10:25:00,167.33,167.42,166.6,166.8,425998.0,167.33,167.42,166.6,166.8,425998.0
2020-10-08 10:30:00,166.8,167.6,166.7,167.44,366768.0,166.8,167.6,166.7,167.44,366768.0
2020-10-08 10:35:00,167.4,167.47,167.03,167.07,240352.0,167.4,167.47,167.03,167.07,240352.0
2020-10-08 10:40:00,167.12,167.29,166.7,166.82,210164.0,167.12,167.29,166.7,166.82,210164.0
2020-10-08 10:45:00,166.83,167.25,166.78,167.17,176969.0,166.83,167.25,166.78,167.17,176969.0
2020-10-08 10:50:00,167.25,167.45,166.69,166.79,203417.0,167.25,167.45,166.69,166.79,203417.0
2020-10-08 10:55:00,166.85,167.07,166.73,166.91,94268.0,166.85,167.07,166.73,166.91,94268.0
2020-10-08 11:00:00,166.9,166.98,166.51,166.71,149897.0,166.9,166.98,166.51,166.71,149897.0
2020-10-08 11:05:00,166.66,166.95,166.66,166.81,84745.0,166.66,166.95,166.66,166.81,84745.0
2020-10-08 11:10:00,166.8,167.08,166.64,167.03,92553.0,166.8,167.08,166.64,167.03,92553.0
2020-10-08 11:15:00,167.01,167.25,166.72,166.78,100534.0,167.01,167.25,166.72,166.78,100534.0
2020-10-08 11:20:00,166.72,166.86,165.15,165.56,563430.0,166.72,166.86,165.15,165.56,563430.0
2020-10-08 11:25:00,165.52,165.58,164.55,164.63,574135.0,165.52,165.58,164.55,164.63,574135.0
2020-10-08 11:30:00,164.63,164.8,163.54,163.75,634040.0,164.63,164.8,163.54,163.75,634040.0
2020-10-08 11:35:00,163.8,164.72,163.77,164.56,625880.0,163.8,164.72,163.77,164.56,625880.0
2020-10-08 11:40:00,164.57,164.92,164.43,164.67,454007.0,164.57,164.92,164.43,164.67,454007.0
2020-10-08 11:45:00,164.69,164.95,164.59,164.65,193846.0,164.69,164.95,164.59,164.65,193846.0
2020-10-08 11:50:00,164.68,164.75,164.35,164.51,190473.0,164.68,164.75,164.35,164.51,190473.0
2020-10-08 11:55:00,164.47,165.2,164.47,164.98,214088.0,164.47,165.2,164.47,164.98,214088.0
2020-10-08 12:00:00,165.02,165.49,164.96,165.42,207780.0,165.02,165.49,164.96,165.42,207780.0
2020-10-08 12:05:00,165.45,165.82,165.3,165.57,201185.0,165.45,165.82,165.3,165.57,201185.0
2020-10-08 12:10:00,165.55,165.7,165.33,165.67,161318.0,165.55,165.7,165.33,165.67,161318.0
2020-10-08 12:15:00,165.67,165.97,165.5,165.89,174425.0,165.67,165.97,165.5,165.89,174425.0
2020-10-08 12:20:00,165.86,165.9,165.62,165.78,94790.0,165.86,165.9,165.62,165.78,94790.0
2020-10-08 12:25:00,165.77,165.92,165.57,165.71,121122.0,165.77,165.92,165.57,165.71,121122.0
2020-10-08 12:30:00,165.73,166.17,165.73,165.94,148721.0,165.73,166.17,165.73,165.94,148721.0
2020-10-08 12:35:00,165.93,166.21,165.88,166.16,138543.0,165.93,166.21,165.88,166.16,138543.0
2020-10-08 12:40:00,166.18,166.32,166.01,166.01,168277.0,166.18,166.32,166.01,166.01,168277.0
2020-10-08 12:45:00,166.05,166.39,165.95,166.27,189333.0,166.05,166.39,165.95,166.27,189333.0
2020-10-08 12:50:00,166.24,166.53,166.24,166.44,159474.0,166.24,166.53,166.24,166.44,159474.0
2020-10-08 12:55:00,166.43,166.55,166.22,166.51,130334.0,166.43,166.55,166.22,166.51,130334.0
2020-10-08 13:00:00,166.5,166.56,166.01,166.07,116043.0,166.5,166.56,166.01,166.07,116043.0
2020-10-08 13:05:00,166.06,166.07,165.82,165.95,163478.0,166.06,166.07,165.82,165.95,163478.0
2020-10-08 13:10:00,165.96,166.06,165.37,165.6,235363.0,165.96,166.06,165.37,165.6,235363.0
2020-10-08 13:15:00,165.6,165.67,165.22,165.22,155370.0,165.6,165.67,165.22,165.22,155370.0
2020-10-08 13:20:00,165.23,165.52,165.2,165.24,152706.0,165.23,165.52,165.2,165.24,152706.0
2020-10-08 13:25:00,165.23,165.58,165.15,165.55,85840.0,165.23,165.58,165.15,165.55,85840.0
2020-10-08 13:30:00,165.55,165.59,165.34,165.38,79754.0,165.55,165.59,165.34,165.38,79754.0
2020-10-08 13:35:00,165.35,167.1,165.3,166.99,369807.0,165.35,167.1,165.3,166.99,369807.0
2020-10-08 13:40:00,167.06,167.27,166.53,167.22,545655.0,167.06,167.27,166.53,167.22,545655.0
2020-10-08 13:45:00,167.22,167.25,166.76,167.1,316342.0,167.22,167.25,166.76,167.1,316342.0
2020-10-08 13:50:00,167.1,167.43,166.75,166.97,309198.0,167.1,167.43,166.75,166.97,309198.0
2020-10-08 13:55:00,166.96,167.0,166.63,166.74,222256.0,166.96,167.0,166.63,166.74,222256.0
2020-10-08 14:00:00,166.79,167.1,166.67,166.91,204300.0,166.79,167.1,166.67,166.91,204300.0
2020-10-08 14:05:00,166.94,167.25,166.8,167.17,170048.0,166.94,167.25,166.8,167.17,170048.0
2020-10-08 14:10:00,167.17,167.23,166.95,167.06,111459.0,167.17,167.23,166.95,167.06,111459.0
2020-10-08 14:15:00,167.07,167.29,166.67,166.88,194439.0,167.07,167.29,166.67,166.88,194439.0
2020-10-08 14:20:00,166.86,167.05,166.73,166.91,69118.0,166.86,167.05,166.73,166.91,69118.0
2020-10-08 14:25:00,166.95,166.96,166.71,166.78,73802.0,166.95,166.96,166.71,166.78,73802.0
2020-10-08 14:30:00,166.76,166.84,166.43,166.8,150732.0,166.76,166.84,166.43,166.8,150732.0
2020-10-08 14:35:00,166.81,166.97,166.65,166.93,78528.0,166.81,166.97,166.65,166.93,78528.0
2020-10-08 14:40:00,166.96,167.14,166.84,167.05,100128.0,166.96,167.14,166.84,167.05,100128.0
2020-10-08 14:45:00,167.02,167.2,166.95,167.09,101177.0,167.02,167.2,166.95,167.09,101177.0
2020-10-08 14:50:00,167.06,167.13,166.83,167.08,102119.0,167.06,167.13,166.83,167.08,102119.0
2020-10-08 14:55:00,167.06,167.42,167.06,167.12,169378.0,167.06,167.42,167.06,167.12,169378.0
2020-10-08 15:00:00,167.15,167.23,166.73,167.01,156016.0,167.15,167.23,166.73,167.01,156016.0
2020-10-08 15:05:00,167.03,167.46,166.9,167.43,142011.0,167.03,167.46,166.9,167.43,142011.0
2020-10-08 15:10:00,167.41,167.67,167.32,167.5,255817.0,167.41,167.67,167.32,167.5,255817.0
2020-10-08 15:15:00,167.51,167.55,167.29,167.46,150022.0,167.51,167.55,167.29,167.46,150022.0
2020-10-08 15:20:00,167.41,167.63,167.35,167.63,124321.0,167.41,167.63,167.35,167.63,124321.0
2020-10-08 15:25:00,167.58,167.87,167.58,167.8,177762.0,167.58,167.87,167.58,167.8,177762.0
2020-10-08 15:30:00,167.82,168.09,167.71,167.88,327855.0,167.82,168.09,167.71,167.88,327855.0
2020-10-08 15:35:00,167.88,167.95,167.6,167.66,184076.0,167.88,167.95,167.6,167.66,184076.0
2020-10-08 15:40:00,167.67,167.85,167.63,167.66,144601.0,167.67,167.85,167.63,167.66,144601.0
2020-10-08 15:45:00,167.64,167.83,167.51,167.67,181042.0,167.64,167.83,167.51,167.67,181042.0
2020-10-08 15:50:00,167.65,168.0,167.59,167.9,230586.0,167.65,168.0,167.59,167.9,230586.0
2020-10-08 15:55:00,167.89,168.0,167.65,167.92,354796.0,167.89,168.0,167.65,167.92,354796.0
2020-10-09 09:30:00,169.92,170.0,168.83,169.02,469133.0,169.92,170.0,168.83,169.02,469133.0
2020-10-09 09:35:00,169.06,169.24,168.36,168.58,324697.0,169.06,169.24,168.36,168.58,324697.0
2020-10-09 09:40:00,168.58,169.16,168.09,169.08,269742.0,168.58,169.16,168.09,169.08,269742.0
2020-10-09 09:45:00,169.13,169.13,168.01,168.17,191894.0,169.13,169.13,168.01,168.17,191894.0
2020-10-09 09:50:00,168.2,168.31,167.23,167.63,319728.0,168.2,168.31,167.23,167.63,319728.0
2020-10-09 09:55:00,167.63,168.3,167.53,167.67,287532.0,167.63,168.3,167.53,167.67,287532.0
2020-10-09 10:00:00,167.65,167.66,167.04,167.59,375255.0,167.65,167.66,167.04,167.59,375255.0
2020-10-09 10:05:00,167.56,167.85,167.4,167.5,242203.0,167.56,167.85,167.4,167.5,242203.0
2020-10-09 10:10:00,167.59,167.94,167.4,167.49,191792.0,167.59,167.94,167.4,167.49,191792.0
2020-10-09 10:15:00,167.44,167.77,167.2,167.76,264089.0,167.44,167.77,167.2,167.76,264089.0
2020-10-09 10:20:00,167.77,168.12,167.64,167.86,288691.0,167.77,168.12,167.64,167.86,288691.0
2020-10-09 10:25:00,167.85,167.85,167.33,167.47,186553.0,167.85,167.85,167.33,167.47,186553.0
2020-10-09 10:30:00,167.43,167.52,166.82,167.06,280531.0,167.43,167.52,166.82,167.06,280531.0
2020-10-09 10:35:00,167.07,167.46,167.02,167.29,170957.0,167.07,167.46,167.02,167.29,170957.0
2020-10-09 10:40:00,167.33,167.58,167.24,167.58,139629.0,167.33,167.58,167.24,167.58,139629.0
2020-10-09 10:45:00,167.56,168.05,167.51,167.95,275344.0,167.56,168.05,167.51,167.95,275344.0
2020-10-09 10:50:00,167.94,168.09,167.66,167.94,157310.0,167.94,168.09,167.66,167.94,157310.0
2020-10-09 10:55:00,167.97,168.46,167.97,168.19,266093.0,167.97,168.46,167.97,168.19,266093.0
2020-10-09 11:00:00,168.22,168.4,168.15,168.31,151527.0,168.22,168.4,168.15,168.31,151527.0
2020-10-09 11:05:00,168.26,168.56,168.03,168.22,138402.0,168.26,168.56,168.03,168.22,138402.0
2020-10-09 11:10:00,168.23,168.5,168.01,168.05,95577.0,168.23,168.5,168.01,168.05,95577.0
2020-10-09 11:15:00,168.07,168.07,167.7,167.75,96349.0,168.07,168.07,167.7,167.75,96349.0
2020-10-09 11:20:00,167.72,168.0,167.53,167.58,94091.0,167.72,168.0,167.53,167.58,94091.0
2020-10-09 11:25:00,167.57,167.77,167.5,167.63,85781.0,167.57,167.77,167.5,167.63,85781.0
2020-10-09 11:30:00,167.63,167.78,167.4,167.73,110804.0,167.63,167.78,167.4,167.73,110804.0
2020-10-09 11:35:00,167.69,167.77,167.45,167.74,88693.0,167.69,167.77,167.45,167.74,88693.0
2020-10-09 11:40:00,167.72,167.75,167.3,167.5,110233.0,167.72,167.75,167.3,167.5,110233.0
2020-10-09 11:45:00,167.5,169.19,167.5,169.18,674529.0,167.5,169.19,167.5,169.18,674529.0
2020-10-09 11:50:00,169.16,169.46,168.61,169.13,666937.0,169.16,169.46,168.61,169.13,666937.0
2020-10-09 11:55:00,169.11,169.32,168.8,168.88,292614.0,169.11,169.32,168.8,168.88,292614.0
2020-10-09 12:00:00,168.88,169.62,168.79,169.56,401371.0,168.88,169.62,168.79,169.56,401371.0
2020-10-09 12:05:00,169.56,169.62,169.25,169.28,232600.0,169.56,169.62,169.25,169.28,232600.0
2020-10-09 12:10:00,169.25,169.46,169.01,169.18,266504.0,169.25,169.46,169.01,169.18,266504.0
2020-10-09 12:15:00,169.18,169.32,168.85,169.21,228895.0,169.18,169.32,168.85,169.21,228895.0
2020-10-09 12:20:00,169.24,169.82,169.23,169.56,288926.0,169.24,169.82,169.23,169.56,288926.0
2020-10-09 12:25:00,169.58,169.97,169.23,169.23,348698.0,169.58,169.97,169.23,169.23,348698.0
2020-10-09 12:30:00,169.3,169.63,169.23,169.62,207538.0,169.3,169.63,169.23,169.62,207538.0
2020-10-09 12:35:00,169.65,169.73,169.46,169.71,159587.0,169.65,169.73,169.46,169.71,159587.0
2020-10-09 12:40:00,169.74,169.77,169.24,169.45,148219.0,169.74,169.77,169.24,169.45,148219.0
2020-10-09 12:45:00,169.46,169.5,168.91,169.08,156237.0,169.46,169.5,168.91,169.08,156237.0
2020-10-09 12:50:00,169.06,169.11,168.69,168.73,188117.0,169.06,169.11,168.69,168.73,188117.0
2020-10-09 12:55:00,168.72,168.74,168.35,168.53,171582.0,168.72,168.74,168.35,168.53,171582.0
2020-10-09 13:00:00,168.53,168.66,168.23,168.3,181126.0,168.53,168.66,168.23,168.3,181126.0
2020-10-09 13:05:00,168.28,168.63,168.12,168.44,178188.0,168.28,168.63,168.12,168.44,178188.0
2020-10-09 13:10:00,168.45,168.61,168.21,168.59,110330.0,168.45,168.61,168.21,168.59,110330.0
2020-10-09 13:15:00,168.56,168.71,168.36,168.38,116292.0,168.56,168.71,168.36,168.38,116292.0
2020-10-09 13:20:00,168.38,168.42,167.94,168.12,153854.0,168.38,168.42,167.94,168.12,153854.0
2020-10-09 13:25:00,168.09,168.28,168.09,168.26,82405.0,168.09,168.28,168.09,168.26,82405.0
2020-10-09 13:30:00,168.3,168.32,168.09,168.12,64577.0,168.3,168.32,168.09,168.12,64577.0
2020-10-09 13:35:00,168.15,168.39,168.11,168.37,43121.0,168.15,168.39,168.11,168.37,43121.0
2020-10-09 13:40:00,168.38,168.57,168.11,168.13,112564.0,168.38,168.57,168.11,168.13,112564.0
2020-10-09 13:45:00,168.16,168.39,168.09,168.29,51202.0,168.16,168.39,168.09,168.29,51202.0
2020-10-09 13:50:00,168.28,168.3,168.15,168.26,39608.0,168.28,168.3,168.15,168.26,39608.0
2020-10-09 13:55:00,168.28,168.38,168.09,168.36,57558.0,168.28,168.38,168.09,168.36,57558.0
2020-10-09 14:00:00,168.34,168.38,167.95,168.21,111509.0,168.34,168.38,167.95,168.21,111509.0
2020-10-09 14:05:00,168.22,168.3,168.13,168.17,55109.0,168.22,168.3,168.13,168.17,55109.0
2020-10-09 14:10:00,168.19,168.21,167.77,167.95,110121.0,168.19,168.21,167.77,167.95,110121.0
2020-10-09 14:15:00,167.96,167.98,167.83,167.86,91394.0,167.96,167.98,167.83,167.86,91394.0
2020-10-09 14:20:00,167.88,168.02,167.79,167.99,62813.0,167.88,168.02,167.79,167.99,62813.0
2020-10-09 14:25:00,168.0,168.0,167.7,167.84,107248.0,168.0,168.0,167.7,167.84,107248.0
2020-10-09 14:30:00,167.86,168.19,167.83,168.12,97563.0,167.86,168.19,167.83,168.12,97563.0
2020-10-09 14:35:00,168.1,168.14,167.65,167.9,112770.0,168.1,168.14,167.65,167.9,112770.0
2020-10-09 14:40:00,167.92,168.11,167.7,167.98,140703.0,167.92,168.11,167.7,167.98,140703.0
2020-10-09 14:45:00,167.97,168.04,167.79,167.88,92815.0,167.97,168.04,167.79,167.88,92815.0
2020-10-09 14:50:00,167.86,167.9,167.65,167.75,76450.0,167.86,167.9,167.65,167.75,76450.0
2020-10-09 14:55:00,167.76,167.97,167.65,167.9,79645.0,167.76,167.97,167.65,167.9,79645.0
2020-10-09 15:00:00,167.9,168.09,167.78,168.05,76166.0,167.9,168.09,167.78,168.05,76166.0
2020-10-09 15:05:00,168.02,168.13,167.82,168.08,90929.0,168.02,168.13,167.82,168.08,90929.0
2020-10-09 15:10:00,168.1,168.12,167.96,168.01,60151.0,168.1,168.12,167.96,168.01,60151.0
2020-10-09 15:15:00,168.02,168.07,167.91,167.93,51990.0,168.02,168.07,167.91,167.93,51990.0
2020-10-09 15:20:00,167.94,168.27,167.94,168.08,109860.0,167.94,168.27,167.94,168.08,109860.0
2020-10-09 15:25:00,168.09,168.18,168.06,168.11,65760.0,168.09,168.18,168.06,168.11,65760.0
2020-10-09 15:30:00,168.1,168.13,167.67,167.72,138096.0,168.1,168.13,167.67,167.72,138096.0
2020-10-09 15:35:00,167.75,167.78,167.45,167.52,205061.0,167.75,167.78,167.45,167.52,205061.0
2020-10-09 15:40:00,167.54,167.62,167.36,167.42,151490.0,167.54,167.62,167.36,167.42,151490.0
2020-10-09 15:45:00,167.4,167.61,167.32,167.4,162326.0,167.4,167.61,167.32,167.4,162326.0
2020-10-09 15:50:00,167.41,167.62,167.41,167.49,167454.0,167.41,167.62,167.41,167.49,167454.0
2020-10-09 15:55:00,167.48,167.62,167.24,167.33,410060.0,167.48,167.62,167.24,167.33,410060.0
2020-10-12 09:30:00,167.75,167.76,165.95,166.34,514942.0,167.75,167.76,165.95,166.34,514942.0
2020-10-12 09:35:00,166.3,167.08,166.01,167.02,313511.0,166.3,167.08,166.01,167.02,313511.0
2020-10-12 09:40:00,167.04,167.6,166.76,167.35,378365.0,167.04,167.6,166.76,167.35,378365.0
2020-10-12 09:45:00,167.35,167.46,166.53,166.7,200324.0,167.35,167.46,166.53,166.7,200324.0
2020-10-12 09:50:00,166.62,167.2,166.42,166.8,213647.0,166.62,167.2,166.42,166.8,213647.0
2020-10-12 09:55:00,166.84,167.0,166.55,166.61,147604.0,166.84,167.0,166.55,166.61,147604.0
2020-10-12 10:00:00,166.6,167.15,166.6,166.85,232735.0,166.6,167.15,166.6,166.85,232735.0
2020-10-12 10:05:00,166.88,167.47,166.85,167.43,234155.0,166.88,167.47,166.85,167.43,234155.0
2020-10-12 10:10:00,167.44,168.68,167.41,168.3,466880.0,167.44,168.68,167.41,168.3,466880.0
2020-10-12 10:15:00,168.26,168.47,167.76,167.98,233184.0,168.26,168.47,167.76,167.98,233184.0
2020-10-12 10:20:00,167.97,168.32,167.7,168.19,149254.0,167.97,168.32,167.7,168.19,149254.0
2020-10-12 10:25:00,168.2,169.1,168.16,168.9,314940.0,168.2,169.1,168.16,168.9,314940.0
2020-10-12 10:30:00,168.9,169.2,168.47,168.8,206350.0,168.9,169.2,168.47,168.8,206350.0
2020-10-12 10:35:00,168.82,168.87,168.28,168.53,135162.0,168.82,168.87,168.28,168.53,135162.0
2020-10-12 10:40:00,168.53,168.65,168.26,168.36,87294.0,168.53,168.65,168.26,168.36,87294.0
2020-10-12 10:45:00,168.37,168.6,168.14,168.27,112515.0,168.37,168.6,168.14,168.27,112515.0
2020-10-12 10:50:00,168.28,168.83,168.23,168.65,93671.0,168.28,168.83,168.23,168.65,93671.0
2020-10-12 10:55:00,168.62,168.69,167.83,168.09,121132.0,168.62,168.69,167.83,168.09,121132.0
2020-10-12 11:00:00,168.1,168.37,168.04,168.19,90736.0,168.1,168.37,168.04,168.19,90736.0
2020-10-12 11:05:00,168.25,168.41,168.01,168.32,73657.0,168.25,168.41,168.01,168.32,73657.0
2020-10-12 11:10:00,168.31,168.31,168.0,168.21,72815.0,168.31,168.31,168.0,168.21,72815.0
2020-10-12 11:15:00,168.23,168.34,167.63,167.63,138362.0,168.23,168.34,167.63,167.63,138362.0
2020-10-12 11:20:00,167.67,167.77,167.31,167.5,189572.0,167.67,167.77,167.31,167.5,189572.0
2020-10-12 11:25:00,167.5,167.56,167.32,167.44,91339.0,167.5,167.56,167.32,167.44,91339.0
2020-10-12 11:30:00,167.43,167.68,167.23,167.66,103863.0,167.43,167.68,167.23,167.66,103863.0
2020-10-12 11:35:00,167.67,167.68,167.38,167.48,77284.0,167.67,167.68,167.38,167.48,77284.0
2020-10-12 11:40:00,167.51,167.56,167.4,167.49,67494.0,167.51,167.56,167.4,167.49,67494.0
2020-10-12 11:45:00,167.45,167.49,167.08,167.24,98662.0,167.45,167.49,167.08,167.24,98662.0
2020-10-12 11:50:00,167.24,167.51,167.18,167.43,103907.0,167.24,167.51,167.18,167.43,103907.0
2020-10-12 11:55:00,167.48,167.53,167.41,167.48,90871.0,167.48,167.53,167.41,167.48,90871.0
2020-10-12 12:00:00,167.48,167.48,167.13,167.2,69217.0,167.48,167.48,167.13,167.2,69217.0
2020-10-12 12:05:00,167.19,167.48,167.16,167.38,101922.0,167.19,167.48,167.16,167.38,101922.0
2020-10-12 12:10:00,167.39,167.52,167.35,167.46,83359.0,167.39,167.52,167.35,167.46,83359.0
2020-10-12 12:15:00,167.49,167.5,167.32,167.41,51240.0,167.49,167.5,167.32,167.41,51240.0
2020-10-12 12:20:00,167.38,167.46,167.16,167.4,101453.0,167.38,167.46,167.16,167.4,101453.0
2020-10-12 12:25:00,167.4,167.85,167.34,167.8,168556.0,167.4,167.85,167.34,167.8,168556.0
2020-10-12 12:30:00,167.78,168.01,167.75,167.76,187322.0,167.78,168.01,167.75,167.76,187322.0
2020-10-12 12:35:00,167.79,168.17,167.71,168.11,134269.0,167.79,168.17,167.71,168.11,134269.0
2020-10-12 12:40:00,168.1,168.25,167.74,167.85,111691.0,168.1,168.25,167.74,167.85,111691.0
2020-10-12 12:45:00,167.86,167.88,167.61,167.7,56404.0,167.86,167.88,167.61,167.7,56404.0
2020-10-12 12:50:00,167.71,167.77,167.44,167.63,49123.0,167.71,167.77,167.44,167.63,49123.0
2020-10-12 12:55:00,167.66,168.46,167.53,168.19,367145.0,167.66,168.46,167.53,168.19,367145.0
2020-10-12 13:00:00,168.16,168.21,167.9,168.0,175042.0,168.16,168.21,167.9,168.0,175042.0
2020-10-12 13:05:00,167.97,168.03,167.8,167.83,94344.0,167.97,168.03,167.8,167.83,94344.0
2020-10-12 13:10:00,167.86,168.09,167.86,168.03,113809.0,167.86,168.09,167.86,168.03,113809.0
2020-10-12 13:15:00,168.05,168.26,167.97,168.22,87287.0,168.05,168.26,167.97,168.22,87287.0
2020-10-12 13:20:00,168.24,168.3,168.13,168.21,80083.0,168.24,168.3,168.13,168.21,80083.0
2020-10-12 13:25:00,168.2,168.24,168.08,168.16,70984.0,168.2,168.24,168.08,168.16,70984.0
2020-10-12 13:30:00,168.18,168.39,168.02,168.09,99180.0,168.18,168.39,168.02,168.09,99180.0
2020-10-12 13:35:00,168.08,168.09,167.86,167.87,76452.0,168.08,168.09,167.86,167.87,76452.0
2020-10-12 13:40:00,167.85,167.91,167.66,167.87,75655.0,167.85,167.91,167.66,167.87,75655.0
2020-10-12 13:45:00,167.91,167.91,167.72,167.82,39224.0,167.91,167.91,167.72,167.82,39224.0
2020-10-12 13:50:00,167.85,167.85,167.72,167.76,55116.0,167.85,167.85,167.72,167.76,55116.0
2020-10-12 13:55:00,167.75,167.98,167.62,167.95,72695.0,167.75,167.98,167.62,167.95,72695.0
2020-10-12 14:00:00,167.91,167.92,167.61,167.67,65120.0,167.91,167.92,167.61,167.67,65120.0
2020-10-12 14:05:00,167.67,167.71,167.42,167.5,88512.0,167.67,167.71,167.42,167.5,88512.0
2020-10-12 14:10:00,167.5,167.6,167.43,167.51,63754.0,167.5,167.6,167.43,167.51,63754.0
2020-10-12 14:15:00,167.49,167.53,167.3,167.36,72297.0,167.49,167.53,167.3,167.36,72297.0
2020-10-12 14:20:00,167.38,167.49,167.25,167.43,85829.0,167.38,167.49,167.25,167.43,85829.0
2020-10-12 14:25:00,167.42,167.52,167.35,167.47,73183.0,167.42,167.52,167.35,167.47,73183.0
2020-10-12 14:30:00,167.5,167.55,167.3,167.42,74499.0,167.5,167.55,167.3,167.42,74499.0
2020-10-12 14:35:00,167.43,167.51,167.31,167.47,64571.0,167.43,167.51,167.31,167.47,64571.0
2020-10-12 14:40:00,167.47,167.6,167.3,167.47,108261.0,167.47,167.6,167.3,167.47,108261.0
2020-10-12 14:45:00,167.49,167.51,167.17,167.23,82667.0,167.49,167.51,167.17,167.23,82667.0
2020-10-12 14:50:00,167.25,167.45,167.17,167.4,75968.0,167.25,167.45,167.17,167.4,75968.0
2020-10-12 14:55:00,167.38,167.47,167.24,167.41,59351.0,167.38,167.47,167.24,167.41,59351.0
2020-10-12 15:00:00,167.39,167.47,167.29,167.44,70160.0,167.39,167.47,167.29,167.44,70160.0
2020-10-12 15:05:00,167.43,167.56,167.32,167.4,76560.0,167.43,167.56,167.32,167.4,76560.0
2020-10-12 15:10:00,167.44,167.54,167.15,167.3,108322.0,167.44,167.54,167.15,167.3,108322.0
2020-10-12 15:15:00,167.32,167.61,167.31,167.54,105258.0,167.32,167.61,167.31,167.54,105258.0
2020-10-12 15:20:00,167.55,167.66,167.48,167.64,65447.0,167.55,167.66,167.48,167.64,65447.0
2020-10-12 15:25:00,167.64,167.73,167.58,167.68,86383.0,167.64,167.73,167.58,167.68,86383.0
2020-10-12 15:30:00,167.69,167.69,167.32,167.44,132987.0,167.69,167.69,167.32,167.44,132987.0
2020-10-12 15:35:00,167.41,167.58,167.32,167.48,83438.0,167.41,167.58,167.32,167.48,83438.0
2020-10-12 15:40:00,167.47,167.55,167.33,167.38,71704.0,167.47,167.55,167.33,167.38,71704.0
2020-10-12 15:45:00,167.35,167.45,167.02,167.09,158359.0,167.35,167.45,167.02,167.09,158359.0
2020-10-12 15:50:00,167.05,167.38,167.05,167.17,143776.0,167.05,167.38,167.05,167.17,143776.0
2020-10-12 15:55:00,167.18,167.41,167.16,167.36,240609.0,167.18,167.41,167.16,167.36,240609.0
2020-10-13 09:30:00,165.36,165.53,164.36,164.82,596123.0,165.36,165.53,164.36,164.82,596123.0
2020-10-13 09:35:00,164.84,165.17,164.01,164.74,380950.0,164.84,165.17,164.01,164.74,380950.0
2020-10-13 09:40:00,164.83,164.84,163.86,163.95,395357.0,164.83,164.84,163.86,163.95,395357.0
2020-10-13 09:45:00,163.99,164.48,163.47,164.3,389099.0,163.99,164.48,163.47,164.3,389099.0
2020-10-13 09:50:00,164.3,164.46,163.62,163.81,237378.0,164.3,164.46,163.62,163.81,237378.0
2020-10-13 09:55:00,163.84,164.07,163.52,163.62,217460.0,163.84,164.07,163.52,163.62,217460.0
2020-10-13 10:00:00,163.69,164.75,163.65,164.55,358401.0,163.69,164.75,163.65,164.55,358401.0
2020-10-13 10:05:00,164.56,164.67,163.67,164.06,228753.0,164.56,164.67,163.67,164.06,228753.0
2020-10-13 10:10:00,164.06,164.1,163.24,163.67,323318.0,164.06,164.1,163.24,163.67,323318.0
2020-10-13 10:15:00,163.7,164.0,163.4,163.96,224885.0,163.7,164.0,163.4,163.96,224885.0
2020-10-13 10:20:00,163.96,164.27,163.77,164.18,139342.0,163.96,164.27,163.77,164.18,139342.0
2020-10-13 10:25:00,164.15,164.2,163.8,163.88,132632.0,164.15,164.2,163.8,163.88,132632.0
2020-10-13 10:30:00,163.85,164.62,163.71,164.46,241173.0,163.85,164.62,163.71,164.46,241173.0
2020-10-13 10:35:00,164.52,164.8,164.46,164.73,187933.0,164.52,164.8,164.46,164.73,187933.0
2020-10-13 10:40:00,164.72,164.79,164.01,164.21,150441.0,164.72,164.79,164.01,164.21,150441.0
2020-10-13 10:45:00,164.18,164.26,163.91,164.02,140638.0,164.18,164.26,163.91,164.02,140638.0
2020-10-13 10:50:00,164.05,164.11,163.86,163.92,103947.0,164.05,164.11,163.86,163.92,103947.0
2020-10-13 10:55:00,163.91,164.26,163.86,164.07,97477.0,163.91,164.26,163.86,164.07,97477.0
2020-10-13 11:00:00,164.11,164.34,163.8,164.15,194219.0,164.11,164.34,163.8,164.15,194219.0
2020-10-13 11:05:00,164.18,164.21,163.83,163.96,110143.0,164.18,164.21,163.83,163.96,110143.0
2020-10-13 11:10:00,164.0,164.2,163.7,164.02,186577.0,164.0,164.2,163.7,164.02,186577.0
2020-10-13 11:15:00,164.06,164.42,163.94,164.22,150470.0,164.06,164.42,163.94,164.22,150470.0
2020-10-13 11:20:00,164.27,164.33,163.86,163.94,102270.0,164.27,164.33,163.86,163.94,102270.0
2020-10-13 11:25:00,163.94,164.08,163.42,163.66,249001.0,163.94,164.08,163.42,163.66,249001.0
2020-10-13 11:30:00,163.68,163.77,163.33,163.5,254388.0,163.68,163.77,163.33,163.5,254388.0
2020-10-13 11:35:00,163.51,163.54,163.27,163.37,178398.0,163.51,163.54,163.27,163.37,178398.0
2020-10-13 11:40:00,163.38,163.47,163.2,163.41,191597.0,163.38,163.47,163.2,163.41,191597.0
2020-10-13 11:45:00,163.37,163.59,163.08,163.55,207277.0,163.37,163.59,163.08,163.55,207277.0
2020-10-13 11:50:00,163.53,163.64,163.33,163.5,94457.0,163.53,163.64,163.33,163.5,94457.0
2020-10-13 11:55:00,163.48,163.65,163.45,163.59,83858.0,163.48,163.65,163.45,163.59,83858.0
2020-10-13 12:00:00,163.59,163.84,163.56,163.75,100613.0,163.59,163.84,163.56,163.75,100613.0
2020-10-13 12:05:00,163.77,163.95,163.65,163.94,95233.0,163.77,163.95,163.65,163.94,95233.0
2020-10-13 12:10:00,163.95,163.95,163.47,163.83,121730.0,163.95,163.95,163.47,163.83,121730.0
2020-10-13 12:15:00,163.85,164.11,163.72,164.01,116078.0,163.85,164.11,163.72,164.01,116078.0
2020-10-13 12:20:00,164.01,164.19,163.94,164.14,109673.0,164.01,164.19,163.94,164.14,109673.0
2020-10-13 12:25:00,164.12,164.22,163.93,164.12,109488.0,164.12,164.22,163.93,164.12,109488.0
2020-10-13 12:30:00,164.13,164.24,163.91,163.94,97300.0,164.13,164.24,163.91,163.94,97300.0
2020-10-13 12:35:00,163.95,163.95,163.41,163.63,139647.0,163.95,163.95,163.41,163.63,139647.0
2020-10-13 12:40:00,163.67,163.92,163.62,163.91,61502.0,163.67,163.92,163.62,163.91,61502.0
2020-10-13 12:45:00,163.91,164.19,163.86,164.14,80165.0,163.91,164.19,163.86,164.14,80165.0
2020-10-13 12:50:00,164.12,164.38,163.93,164.08,112104.0,164.12,164.38,163.93,164.08,112104.0
2020-10-13 12:55:00,164.1,164.25,163.97,164.18,41218.0,164.1,164.25,163.97,164.18,41218.0
2020-10-13 13:00:00,164.2,164.43,163.9,163.91,114563.0,164.2,164.43,163.9,163.91,114563.0
2020-10-13 13:05:00,163.92,164.0,163.51,163.6,115450.0,163.92,164.0,163.51,163.6,115450.0
2020-10-13 13:10:00,163.63,163.96,163.62,163.87,74847.0,163.63,163.96,163.62,163.87,74847.0
2020-10-13 13:15:00,163.8,164.03,163.78,163.84,46649.0,163.8,164.03,163.78,163.84,46649.0
2020-10-13 13:20:00,163.82,164.03,163.76,163.92,59817.0,163.82,164.03,163.76,163.92,59817.0
2020-10-13 13:25:00,163.91,164.28,163.85,164.06,62495.0,163.91,164.28,163.85,164.06,62495.0
2020-10-13 13:30:00,164.03,164.29,163.78,163.95,64248.0,164.03,164.29,163.78,163.95,64248.0
2020-10-13 13:35:00,163.95,164.03,163.65,163.82,94162.0,163.95,164.03,163.65,163.82,94162.0
2020-10-13 13:40:00,163.81,164.07,163.81,163.9,33896.0,163.81,164.07,163.81,163.9,33896.0
2020-10-13 13:45:00,163.94,163.94,163.44,163.59,127917.0,163.94,163.94,163.44,163.59,127917.0
2020-10-13 13:50:00,163.56,163.59,163.31,163.37,111182.0,163.56,163.59,163.31,163.37,111182.0
2020-10-13 13:55:00,163.37,163.43,163.0,163.2,235015.0,163.37,163.43,163.0,163.2,235015.0
2020-10-13 14:00:00,163.2,163.28,163.0,163.15,146430.0,163.2,163.28,163.0,163.15,146430.0
2020-10-13 14:05:00,163.15,163.6,163.12,163.56,116536.0,163.15,163.6,163.12,163.56,116536.0
2020-10-13 14:10:00,163.59,163.76,163.54,163.65,80686.0,163.59,163.76,163.54,163.65,80686.0
2020-10-13 14:15:00,163.6,163.78,163.52,163.74,55006.0,163.6,163.78,163.52,163.74,55006.0
2020-10-13 14:20:00,163.7,163.76,163.52,163.65,53649.0,163.7,163.76,163.52,163.65,53649.0
2020-10-13 14:25:00,163.64,163.67,163.15,163.22,80778.0,163.64,163.67,163.15,163.22,80778.0
2020-10-13 14:30:00,163.21,163.25,162.76,162.9,227078.0,163.21,163.25,162.76,162.9,227078.0
2020-10-13 14:35:00,162.91,162.95,162.64,162.75,130822.0,162.91,162.95,162.64,162.75,130822.0
2020-10-13 14:40:00,162.72,162.81,162.49,162.66,167827.0,162.72,162.81,162.49,162.66,167827.0
2020-10-13 14:45:00,162.68,162.76,162.4,162.5,139134.0,162.68,162.76,162.4,162.5,139134.0
2020-10-13 14:50:00,162.5,162.57,162.4,162.43,104239.0,162.5,162.57,162.4,162.43,104239.0
2020-10-13 14:55:00,162.45,162.62,162.3,162.33,129011.0,162.45,162.62,162.3,162.33,129011.0
2020-10-13 15:00:00,162.3,162.59,162.25,162.5,146747.0,162.3,162.59,162.25,162.5,146747.0
2020-10-13 15:05:00,162.49,162.63,162.35,162.47,123456.0,162.49,162.63,162.35,162.47,123456.0
2020-10-13 15:10:00,162.5,162.57,162.32,162.4,81421.0,162.5,162.57,162.32,162.4,81421.0
2020-10-13 15:15:00,162.4,162.42,162.11,162.2,173605.0,162.4,162.42,162.11,162.2,173605.0
2020-10-13 15:20:00,162.22,162.3,162.09,162.24,149690.0,162.22,162.3,162.09,162.24,149690.0
2020-10-13 15:25:00,162.22,162.48,162.16,162.28,151038.0,162.22,162.48,162.16,162.28,151038.0
2020-10-13 15:30:00,162.31,162.43,162.22,162.28,157473.0,162.31,162.43,162.22,162.28,157473.0
2020-10-13 15:35:00,162.28,162.61,162.24,162.5,179329.0,162.28,162.61,162.24,162.5,179329.0
2020-10-13 15:40:00,162.51,162.53,162.17,162.21,154254.0,162.51,162.53,162.17,162.21,154254.0
2020-10-13 15:45:00,162.19,162.4,162.18,162.28,151761.0,162.19,162.4,162.18,162.28,151761.0
2020-10-13 15:50:00,162.28,162.45,162.18,162.34,257662.0,162.28,162.45,162.18,162.34,257662.0
2020-10-13 15:55:00,162.34,162.39,162.11,162.18,493222.0,162.34,162.39,162.11,162.18,493222.0
2020-10-14 09:30:00,162.7,163.86,162.49,163.75,454623.0,162.7,163.86,162.49,163.75,454623.0
2020-10-14 09:35:00,163.69,163.97,163.13,163.44,153657.0,163.69,163.97,163.13,163.44,153657.0
2020-10-14 09:40:00,163.45,164.49,163.31,164.27,297126.0,163.45,164.49,163.31,164.27,297126.0
2020-10-14 09:45:00,164.22,164.95,163.74,164.83,250547.0,164.22,164.95,163.74,164.83,250547.0
2020-10-14 09:50:00,164.81,164.93,164.06,164.24,179609.0,164.81,164.93,164.06,164.24,179609.0
2020-10-14 09:55:00,164.23,164.67,164.04,164.45,110003.0,164.23,164.67,164.04,164.45,110003.0
2020-10-14 10:00:00,164.42,165.11,164.27,165.03,285129.0,164.42,165.11,164.27,165.03,285129.0
2020-10-14 10:05:00,165.02,165.17,164.25,164.37,212580.0,165.02,165.17,164.25,164.37,212580.0
2020-10-14 10:10:00,164.32,164.45,164.04,164.2,131865.0,164.32,164.45,164.04,164.2,131865.0
2020-10-14 10:15:00,164.24,164.33,163.83,163.85,133316.0,164.24,164.33,163.83,163.85,133316.0
2020-10-14 10:20:00,163.86,164.68,163.83,164.65,161406.0,163.86,164.68,163.83,164.65,161406.0
2020-10-14 10:25:00,164.68,164.69,164.01,164.15,124165.0,164.68,164.69,164.01,164.15,124165.0
2020-10-14 10:30:00,164.19,164.25,163.41,163.67,198448.0,164.19,164.25,163.41,163.67,198448.0
2020-10-14 10:35:00,163.72,163.88,163.59,163.79,93606.0,163.72,163.88,163.59,163.79,93606.0
2020-10-14 10:40:00,163.8,164.09,163.64,163.97,115236.0,163.8,164.09,163.64,163.97,115236.0
2020-10-14 10:45:00,163.99,164.23,163.75,163.78,102859.0,163.99,164.23,163.75,163.78,102859.0
2020-10-14 10:50:00,163.82,163.82,163.2,163.5,169460.0,163.82,163.82,163.2,163.5,169460.0
2020-10-14 10:55:00,163.48,163.52,163.26,163.48,70079.0,163.48,163.52,163.26,163.48,70079.0
2020-10-14 11:00:00,163.51,163.65,163.05,163.36,128435.0,163.51,163.65,163.05,163.36,128435.0
2020-10-14 11:05:00,163.3,163.61,163.3,163.39,126950.0,163.3,163.61,163.3,163.39,126950.0
2020-10-14 11:10:00,163.43,163.69,163.28,163.37,76966.0,163.43,163.69,163.28,163.37,76966.0
2020-10-14 11:15:00,163.38,163.67,163.38,163.64,69483.0,163.38,163.67,163.38,163.64,69483.0
2020-10-14 11:20:00,163.61,163.87,163.52,163.8,100656.0,163.61,163.87,163.52,163.8,100656.0
2020-10-14 11:25:00,163.81,163.85,163.45,163.63,90138.0,163.81,163.85,163.45,163.63,90138.0
2020-10-14 11:30:00,163.63,163.66,163.15,163.21,86068.0,163.63,163.66,163.15,163.21,86068.0
2020-10-14 11:35:00,163.22,163.78,163.18,163.69,56030.0,163.22,163.78,163.18,163.69,56030.0
2020-10-14 11:40:00,163.69,164.03,163.63,163.8,112074.0,163.69,164.03,163.63,163.8,112074.0
2020-10-14 11:45:00,163.82,163.85,163.15,163.27,111829.0,163.82,163.85,163.15,163.27,111829.0
2020-10-14 11:50:00,163.27,163.45,162.78,162.9,181877.0,163.27,163.45,162.78,162.9,181877.0
2020-10-14 11:55:00,162.88,163.36,162.88,163.24,87093.0,162.88,163.36,162.88,163.24,87093.0
2020-10-14 12:00:00,163.24,164.31,163.16,164.19,203442.0,163.24,164.31,163.16,164.19,203442.0
2020-10-14 12:05:00,164.22,164.85,164.17,164.56,232216.0,164.22,164.85,164.17,164.56,232216.0
2020-10-14 12:10:00,164.54,164.63,164.18,164.5,172322.0,164.54,164.63,164.18,164.5,172322.0
2020-10-14 12:15:00,164.55,164.56,164.04,164.09,133295.0,164.55,164.56,164.04,164.09,133295.0
2020-10-14 12:20:00,164.11,164.14,163.73,163.77,118098.0,164.11,164.14,163.73,163.77,118098.0
2020-10-14 12:25:00,163.73,164.13,163.65,164.03,107288.0,163.73,164.13,163.65,164.03,107288.0
2020-10-14 12:30:00,163.96,164.19,163.85,163.95,85225.0,163.96,164.19,163.85,163.95,85225.0
2020-10-14 12:35:00,163.89,163.97,163.35,163.7,79537.0,163.89,163.97,163.35,163.7,79537.0
2020-10-14 12:40:00,163.67,163.85,163.64,163.75,55553.0,163.67,163.85,163.64,163.75,55553.0
2020-10-14 12:45:00,163.73,163.88,163.52,163.66,52175.0,163.73,163.88,163.52,163.66,52175.0
2020-10-14 12:50:00,163.59,163.77,163.58,163.67,47372.0,163.59,163.77,163.58,163.67,47372.0
2020-10-14 12:55:00,163.64,164.03,163.64,163.75,98727.0,163.64,164.03,163.64,163.75,98727.0
2020-10-14 13:00:00,163.72,163.98,163.61,163.91,57317.0,163.72,163.98,163.61,163.91,57317.0
2020-10-14 13:05:00,163.93,164.36,163.84,164.29,133083.0,163.93,164.36,163.84,164.29,133083.0
2020-10-14 13:10:00,164.26,164.32,163.91,163.95,59415.0,164.26,164.32,163.91,163.95,59415.0
2020-10-14 13:15:00,163.92,164.24,163.82,164.09,41396.0,163.92,164.24,163.82,164.09,41396.0
2020-10-14 13:20:00,164.06,164.13,163.85,164.07,58000.0,164.06,164.13,163.85,164.07,58000.0
2020-10-14 13:25:00,164.05,164.24,163.77,163.87,63213.0,164.05,164.24,163.77,163.87,63213.0
2020-10-14 13:30:00,163.89,164.09,163.64,163.84,64345.0,163.89,164.09,163.64,163.84,64345.0
2020-10-14 13:35:00,163.83,164.04,163.74,163.92,45646.0,163.83,164.04,163.74,163.92,45646.0
2020-10-14 13:40:00,163.91,163.94,163.7,163.88,37350.0,163.91,163.94,163.7,163.88,37350.0
2020-10-14 13:45:00,163.81,164.2,163.72,164.11,47621.0,163.81,164.2,163.72,164.11,47621.0
2020-10-14 13:50:00,164.13,164.15,163.81,164.02,57680.0,164.13,164.15,163.81,164.02,57680.0
2020-10-14 13:55:00,164.05,164.1,163.83,163.91,44412.0,164.05,164.1,163.83,163.91,44412.0
2020-10-14 14:00:00,163.97,164.04,163.78,163.97,51180.0,163.97,164.04,163.78,163.97,51180.0
2020-10-14 14:05:00,163.95,164.21,163.92,164.11,55090.0,163.95,164.21,163.92,164.11,55090.0
2020-10-14 14:10:00,164.11,164.15,163.83,163.88,54536.0,164.11,164.15,163.83,163.88,54536.0
2020-10-14 14:15:00,163.85,163.89,163.73,163.8,38337.0,163.85,163.89,163.73,163.8,38337.0
2020-10-14 14:20:00,163.82,163.83,163.55,163.6,73435.0,163.82,163.83,163.55,163.6,73435.0
2020-10-14 14:25:00,163.59,163.59,163.18,163.37,109736.0,163.59,163.59,163.18,163.37,109736.0
2020-10-14 14:30:00,163.37,163.53,163.02,163.05,89119.0,163.37,163.53,163.02,163.05,89119.0
2020-10-14 14:35:00,163.05,163.33,163.01,163.15,78472.0,163.05,163.33,163.01,163.15,78472.0
2020-10-14 14:40:00,163.12,163.4,163.1,163.25,54515.0,163.12,163.4,163.1,163.25,54515.0
2020-10-14 14:45:00,163.29,163.5,163.18,163.41,59178.0,163.29,163.5,163.18,163.41,59178.0
2020-10-14 14:50:00,163.43,163.52,163.3,163.4,86285.0,163.43,163.52,163.3,163.4,86285.0
2020-10-14 14:55:00,163.43,163.51,163.32,163.38,57995.0,163.43,163.51,163.32,163.38,57995.0
2020-10-14 15:00:00,163.4,163.81,163.39,163.65,106883.0,163.4,163.81,163.39,163.65,106883.0
2020-10-14 15:05:00,163.62,164.24,163.61,164.01,120988.0,163.62,164.24,163.61,164.01,120988.0
2020-10-14 15:10:00,163.95,164.1,163.85,163.93,81903.0,163.95,164.1,163.85,163.93,81903.0
2020-10-14 15:15:00,163.95,163.99,163.84,163.89,81960.0,163.95,163.99,163.84,163.89,81960.0
2020-10-14 15:20:00,163.9,164.17,163.9,164.0,111016.0,163.9,164.17,163.9,164.0,111016.0
2020-10-14 15:25:00,164.0,164.08,163.84,163.95,81842.0,164.0,164.08,163.84,163.95,81842.0
2020-10-14 15:30:00,163.96,164.22,163.87,164.06,102278.0,163.96,164.22,163.87,164.06,102278.0
2020-10-14 15:35:00,164.07,164.1,163.53,163.53,116919.0,164.07,164.1,163.53,163.53,116919.0
2020-10-14 15:40:00,163.57,163.88,163.56,163.7,117244.0,163.57,163.88,163.56,163.7,117244.0
2020-10-14 15:45:00,163.71,163.81,163.48,163.53,130082.0,163.71,163.81,163.48,163.53,130082.0
2020-10-14 15:50:00,163.49,163.68,163.26,163.3,140159.0,163.49,163.68,163.26,163.3,140159.0
2020-10-14 15:55:00,163.33,163.39,163.1,163.23,258184.0,163.33,163.39,163.1,163.23,258184.0
2020-10-15 09:30:00,161.01,161.11,159.61,160.06,648525.0,161.01,161.11,159.61,160.06,648525.0
2020-10-15 09:35:00,160.06,160.36,159.38,159.63,462362.0,160.06,160.36,159.38,159.63,462362.0
2020-10-15 09:40:00,159.64,159.8,158.73,159.24,489592.0,159.64,159.8,158.73,159.24,489592.0
2020-10-15 09:45:00,159.24,159.68,159.0,159.55,309683.0,159.24,159.68,159.0,159.55,309683.0
2020-10-15 09:50:00,159.52,160.16,159.44,160.06,279041.0,159.52,160.16,159.44,160.06,279041.0
2020-10-15 09:55:00,160.03,160.37,159.62,160.26,255449.0,160.03,160.37,159.62,160.26,255449.0
2020-10-15 10:00:00,160.19,160.87,160.04,160.71,354958.0,160.19,160.87,160.04,160.71,354958.0
2020-10-15 10:05:00,160.7,160.86,160.14,160.19,190080.0,160.7,160.86,160.14,160.19,190080.0
2020-10-15 10:10:00,160.19,160.8,160.06,160.49,155543.0,160.19,160.8,160.06,160.49,155543.0
2020-10-15 10:15:00,160.54,160.85,160.45,160.58,102716.0,160.54,160.85,160.45,160.58,102716.0
2020-10-15 10:20:00,160.57,160.9,160.42,160.74,148141.0,160.57,160.9,160.42,160.74,148141.0
2020-10-15 10:25:00,160.72,160.83,160.41,160.71,109864.0,160.72,160.83,160.41,160.71,109864.0
2020-10-15 10:30:00,160.69,161.34,160.66,160.88,256034.0,160.69,161.34,160.66,160.88,256034.0
2020-10-15 10:35:00,160.86,161.07,160.58,160.8,147108.0,160.86,161.07,160.58,160.8,147108.0
2020-10-15 10:40:00,160.77,161.6,160.77,161.31,170753.0,160.77,161.6,160.77,161.31,170753.0
2020-10-15 10:45:00,161.3,161.58,161.03,161.13,147994.0,161.3,161.58,161.03,161.13,147994.0
2020-10-15 10:50:00,161.09,161.51,161.03,161.34,77219.0,161.09,161.51,161.03,161.34,77219.0
2020-10-15 10:55:00,161.34,161.9,161.13,161.9,132473.0,161.34,161.9,161.13,161.9,132473.0
2020-10-15 11:00:00,161.85,162.72,161.74,162.66,256828.0,161.85,162.72,161.74,162.66,256828.0
2020-10-15 11:05:00,162.66,163.38,162.57,163.14,294774.0,162.66,163.38,162.57,163.14,294774.0
2020-10-15 11:10:00,163.13,163.4,162.92,163.13,232094.0,163.13,163.4,162.92,163.13,232094.0
2020-10-15 11:15:00,163.14,163.67,163.03,163.45,199973.0,163.14,163.67,163.03,163.45,199973.0
2020-10-15 11:20:00,163.45,163.51,163.14,163.29,106671.0,163.45,163.51,163.14,163.29,106671.0
2020-10-15 11:25:00,163.29,163.43,162.6,162.68,158887.0,163.29,163.43,162.6,162.68,158887.0
2020-10-15 11:30:00,162.68,163.14,162.6,163.02,128784.0,162.68,163.14,162.6,163.02,128784.0
2020-10-15 11:35:00,163.05,163.38,162.8,163.26,112909.0,163.05,163.38,162.8,163.26,112909.0
2020-10-15 11:40:00,163.19,163.58,163.1,163.2,103963.0,163.19,163.58,163.1,163.2,103963.0
2020-10-15 11:45:00,163.22,163.95,163.22,163.94,149453.0,163.22,163.95,163.22,163.94,149453.0
2020-10-15 11:50:00,163.89,164.42,163.83,164.38,207269.0,163.89,164.42,163.83,164.38,207269.0
2020-10-15 11:55:00,164.34,164.54,163.62,163.71,203616.0,164.34,164.54,163.62,163.71,203616.0
2020-10-15 12:00:00,163.69,164.09,163.59,163.83,154799.0,163.69,164.09,163.59,163.83,154799.0
2020-10-15 12:05:00,163.8,164.08,163.76,163.93,136884.0,163.8,164.08,163.76,163.93,136884.0
2020-10-15 12:10:00,163.97,164.08,163.8,163.88,74175.0,163.97,164.08,163.8,163.88,74175.0
2020-10-15 12:15:00,163.91,164.02,163.6,163.65,96516.0,163.91,164.02,163.6,163.65,96516.0
2020-10-15 12:20:00,163.67,163.74,163.38,163.47,123888.0,163.67,163.74,163.38,163.47,123888.0
2020-10-15 12:25:00,163.48,163.86,163.48,163.65,82850.0,163.48,163.86,163.48,163.65,82850.0
2020-10-15 12:30:00,163.63,163.7,163.05,163.08,121120.0,163.63,163.7,163.05,163.08,121120.0
2020-10-15 12:35:00,163.06,163.55,163.06,163.32,100541.0,163.06,163.55,163.06,163.32,100541.0
2020-10-15 12:40:00,163.31,163.53,163.11,163.19,65604.0,163.31,163.53,163.11,163.19,65604.0
2020-10-15 12:45:00,163.16,163.38,162.95,163.06,104028.0,163.16,163.38,162.95,163.06,104028.0
2020-10-15 12:50:00,163.06,163.26,162.83,163.07,127499.0,163.06,163.26,162.83,163.07,127499.0
2020-10-15 12:55:00,163.05,163.29,162.86,162.98,86624.0,163.05,163.29,162.86,162.98,86624.0
2020-10-15 13:00:00,162.98,163.03,162.58,162.74,107762.0,162.98,163.03,162.58,162.74,107762.0
2020-10-15 13:05:00,162.73,162.83,162.4,162.55,84555.0,162.73,162.83,162.4,162.55,84555.0
2020-10-15 13:10:00,162.6,162.92,162.58,162.84,69174.0,162.6,162.92,162.58,162.84,69174.0
2020-10-15 13:15:00,162.87,163.16,162.84,163.09,86843.0,162.87,163.16,162.84,163.09,86843.0
2020-10-15 13:20:00,163.14,163.41,163.09,163.21,96798.0,163.14,163.41,163.09,163.21,96798.0
2020-10-15 13:25:00,163.29,163.62,163.23,163.35,87733.0,163.29,163.62,163.23,163.35,87733.0
2020-10-15 13:30:00,163.37,163.55,163.24,163.39,74080.0,163.37,163.55,163.24,163.39,74080.0
2020-10-15 13:35:00,163.39,163.45,163.1,163.2,117938.0,163.39,163.45,163.1,163.2,117938.0
2020-10-15 13:40:00,163.18,163.8,163.16,163.8,94259.0,163.18,163.8,163.16,163.8,94259.0
2020-10-15 13:45:00,163.8,163.9,163.43,163.56,148922.0,163.8,163.9,163.43,163.56,148922.0
2020-10-15 13:50:00,163.54,163.59,163.3,163.36,41577.0,163.54,163.59,163.3,163.36,41577.0
2020-10-15 13:55:00,163.3,163.48,163.29,163.36,44774.0,163.3,163.48,163.29,163.36,44774.0
2020-10-15 14:00:00,163.39,163.51,163.31,163.34,41332.0,163.39,163.51,163.31,163.34,41332.0
2020-10-15 14:05:00,163.35,163.51,163.35,163.4,37365.0,163.35,163.51,163.35,163.4,37365.0
2020-10-15 14:10:00,163.4,163.61,163.4,163.41,55972.0,163.4,163.61,163.4,163.41,55972.0
2020-10-15 14:15:00,163.42,163.8,163.42,163.62,48919.0,163.42,163.8,163.42,163.62,48919.0
2020-10-15 14:20:00,163.58,163.73,163.5,163.53,51612.0,163.58,163.73,163.5,163.53,51612.0
2020-10-15 14:25:00,163.58,163.76,163.54,163.73,41635.0,163.58,163.76,163.54,163.73,41635.0
2020-10-15 14:30:00,163.7,163.89,163.67,163.86,38464.0,163.7,163.89,163.67,163.86,38464.0
2020-10-15 14:35:00,163.84,164.01,163.74,163.81,100467.0,163.84,164.01,163.74,163.81,100467.0
2020-10-15 14:40:00,163.8,163.97,163.76,163.83,55581.0,163.8,163.97,163.76,163.83,55581.0
2020-10-15 14:45:00,163.85,163.92,163.71,163.85,65546.0,163.85,163.92,163.71,163.85,65546.0
2020-10-15 14:50:00,163.85,163.93,163.75,163.78,49089.0,163.85,163.93,163.75,163.78,49089.0
2020-10-15 14:55:00,163.78,164.12,163.78,164.09,68112.0,163.78,164.12,163.78,164.09,68112.0
2020-10-15 15:00:00,164.03,164.35,164.03,164.22,101526.0,164.03,164.35,164.03,164.22,101526.0
2020-10-15 15:05:00,164.22,164.3,163.88,164.01,79529.0,164.22,164.3,163.88,164.01,79529.0
2020-10-15 15:10:00,164.02,164.14,163.82,163.84,47339.0,164.02,164.14,163.82,163.84,47339.0
2020-10-15 15:15:00,163.89,164.0,163.68,163.84,70147.0,163.89,164.0,163.68,163.84,70147.0
2020-10-15 15:20:00,163.84,163.99,163.78,163.93,67995.0,163.84,163.99,163.78,163.93,67995.0
2020-10-15 15:25:00,163.96,164.38,163.94,164.33,113779.0,163.96,164.38,163.94,164.33,113779.0
2020-10-15 15:30:00,164.31,164.39,164.11,164.22,110116.0,164.31,164.39,164.11,164.22,110116.0
2020-10-15 15:35:00,164.23,164.28,163.94,164.14,93827.0,164.23,164.28,163.94,164.14,93827.0
2020-10-15 15:40:00,164.12,164.28,164.01,164.06,89801.0,164.12,164.28,164.01,164.06,89801.0
2020-10-15 15:45:00,164.07,164.12,163.75,163.79,141669.0,164.07,164.12,163.75,163.79,141669.0
2020-10-15 15:50:00,163.82,164.18,163.8,164.04,238334.0,163.82,164.18,163.8,164.04,238334.0
2020-10-15 15:55:00,164.04,164.27,163.99,164.23,280556.0,164.04,164.27,163.99,164.23,280556.0
2020-10-16 09:30:00,171.22,173.2,170.45,172.99,2109725.0,171.22,173.2,170.45,172.99,2109725.0
2020-10-16 09:35:00,172.93,173.42,171.28,172.33,1196266.0,172.93,173.42,171.28,172.33,1196266.0
2020-10-16 09:40:00,172.32,172.72,170.3,170.81,965088.0,172.32,172.72,170.3,170.81,965088.0
2020-10-16 09:45:00,170.77,171.5,170.09,170.31,724714.0,170.77,171.5,170.09,170.31,724714.0
2020-10-16 09:50:00,170.28,170.68,169.53,170.33,831523.0,170.28,170.68,169.53,170.33,831523.0
2020-10-16 09:55:00,170.36,171.27,169.78,170.93,671412.0,170.36,171.27,169.78,170.93,671412.0
2020-10-16 10:00:00,170.99,171.31,169.92,170.0,504564.0,170.99,171.31,169.92,170.0,504564.0
2020-10-16 10:05:00,170.03,170.33,169.27,169.38,533080.0,170.03,170.33,169.27,169.38,533080.0
2020-10-16 10:10:00,169.35,169.72,168.93,169.31,630520.0,169.35,169.72,168.93,169.31,630520.0
2020-10-16 10:15:00,169.28,169.98,168.67,169.59,513467.0,169.28,169.98,168.67,169.59,513467.0
2020-10-16 10:20:00,169.59,169.7,168.6,168.8,513170.0,169.59,169.7,168.6,168.8,513170.0
2020-10-16 10:25:00,168.78,169.46,168.77,169.3,416574.0,168.78,169.46,168.77,169.3,416574.0
2020-10-16 10:30:00,169.28,169.7,168.93,169.01,405028.0,169.28,169.7,168.93,169.01,405028.0
2020-10-16 10:35:00,168.99,169.3,168.61,168.76,379972.0,168.99,169.3,168.61,168.76,379972.0
2020-10-16 10:40:00,168.77,169.69,168.76,169.59,414581.0,168.77,169.69,168.76,169.59,414581.0
2020-10-16 10:45:00,169.54,169.88,169.31,169.6,372864.0,169.54,169.88,169.31,169.6,372864.0
2020-10-16 10:50:00,169.64,169.64,168.77,168.95,312556.0,169.64,169.64,168.77,168.95,312556.0
2020-10-16 10:55:00,168.96,168.97,168.34,168.7,276102.0,168.96,168.97,168.34,168.7,276102.0
2020-10-16 11:00:00,168.75,169.2,168.34,168.6,263774.0,168.75,169.2,168.34,168.6,263774.0
2020-10-16 11:05:00,168.54,169.42,168.54,169.29,239331.0,168.54,169.42,168.54,169.29,239331.0
2020-10-16 11:10:00,169.26,169.8,169.05,169.51,365056.0,169.26,169.8,169.05,169.51,365056.0
2020-10-16 11:15:00,169.5,169.65,169.05,169.21,242021.0,169.5,169.65,169.05,169.21,242021.0
2020-10-16 11:20:00,169.21,169.28,168.7,168.74,226408.0,169.21,169.28,168.7,168.74,226408.0
2020-10-16 11:25:00,168.75,169.33,168.6,169.27,235631.0,168.75,169.33,168.6,169.27,235631.0
2020-10-16 11:30:00,169.22,169.34,168.8,169.11,168634.0,169.22,169.34,168.8,169.11,168634.0
2020-10-16 11:35:00,169.14,169.24,168.95,169.11,124496.0,169.14,169.24,168.95,169.11,124496.0
2020-10-16 11:40:00,169.1,169.98,168.91,169.79,321090.0,169.1,169.98,168.91,169.79,321090.0
2020-10-16 11:45:00,169.74,170.25,169.45,170.2,413153.0,169.74,170.25,169.45,170.2,413153.0
2020-10-16 11:50:00,170.21,170.26,169.88,169.97,265304.0,170.21,170.26,169.88,169.97,265304.0
2020-10-16 11:55:00,169.93,170.08,169.58,169.88,265627.0,169.93,170.08,169.58,169.88,265627.0
2020-10-16 12:00:00,169.87,169.87,169.44,169.64,166522.0,169.87,169.87,169.44,169.64,166522.0
2020-10-16 12:05:00,169.61,169.64,169.04,169.25,187708.0,169.61,169.64,169.04,169.25,187708.0
2020-10-16 12:10:00,169.28,169.73,169.15,169.7,217118.0,169.28,169.73,169.15,169.7,217118.0
2020-10-16 12:15:00,169.69,169.83,169.25,169.34,249654.0,169.69,169.83,169.25,169.34,249654.0
2020-10-16 12:20:00,169.34,169.78,169.26,169.78,128323.0,169.34,169.78,169.26,169.78,128323.0
2020-10-16 12:25:00,169.76,170.0,169.65,169.69,145544.0,169.76,170.0,169.65,169.69,145544.0
2020-10-16 12:30:00,169.73,169.9,169.26,169.52,164352.0,169.73,169.9,169.26,169.52,164352.0
2020-10-16 12:35:00,169.53,169.53,168.87,169.0,190400.0,169.53,169.53,168.87,169.0,190400.0
2020-10-16 12:40:00,169.02,169.14,168.73,168.9,197487.0,169.02,169.14,168.73,168.9,197487.0
2020-10-16 12:45:00,168.94,169.09,168.63,168.94,200905.0,168.94,169.09,168.63,168.94,200905.0
2020-10-16 12:50:00,168.96,169.03,168.67,168.84,108508.0,168.96,169.03,168.67,168.84,108508.0
2020-10-16 12:55:00,168.81,169.0,168.6,168.81,163278.0,168.81,169.0,168.6,168.81,163278.0
2020-10-16 13:00:00,168.8,168.89,168.72,168.84,107422.0,168.8,168.89,168.72,168.84,107422.0
2020-10-16 13:05:00,168.85,168.98,168.66,168.78,100437.0,168.85,168.98,168.66,168.78,100437.0
2020-10-16 13:10:00,168.77,168.77,168.0,168.14,369954.0,168.77,168.77,168.0,168.14,369954.0
2020-10-16 13:15:00,168.15,168.52,168.14,168.28,259395.0,168.15,168.52,168.14,168.28,259395.0
2020-10-16 13:20:00,168.27,168.27,168.0,168.14,177087.0,168.27,168.27,168.0,168.14,177087.0
2020-10-16 13:25:00,168.14,168.4,168.1,168.35,86151.0,168.14,168.4,168.1,168.35,86151.0
2020-10-16 13:30:00,168.38,168.44,168.0,168.13,114414.0,168.38,168.44,168.0,168.13,114414.0
2020-10-16 13:35:00,168.11,168.22,168.0,168.16,85820.0,168.11,168.22,168.0,168.16,85820.0
2020-10-16 13:40:00,168.16,168.55,168.14,168.28,117605.0,168.16,168.55,168.14,168.28,117605.0
2020-10-16 13:45:00,168.28,168.35,168.17,168.3,70856.0,168.28,168.35,168.17,168.3,70856.0
2020-10-16 13:50:00,168.33,168.42,168.0,168.36,146375.0,168.33,168.42,168.0,168.36,146375.0
2020-10-16 13:55:00,168.38,168.53,168.29,168.49,161776.0,168.38,168.53,168.29,168.49,161776.0
2020-10-16 14:00:00,168.47,168.73,168.38,168.5,196446.0,168.47,168.73,168.38,168.5,196446.0
2020-10-16 14:05:00,168.49,168.79,168.49,168.66,85297.0,168.49,168.79,168.49,168.66,85297.0
2020-10-16 14:10:00,168.71,168.83,168.51,168.67,105313.0,168.71,168.83,168.51,168.67,105313.0
2020-10-16 14:15:00,168.68,168.85,168.5,168.56,117245.0,168.68,168.85,168.5,168.56,117245.0
2020-10-16 14:20:00,168.57,168.58,168.33,168.56,114201.0,168.57,168.58,168.33,168.56,114201.0
2020-10-16 14:25:00,168.54,168.88,168.54,168.85,113670.0,168.54,168.88,168.54,168.85,113670.0
2020-10-16 14:30:00,168.88,169.03,168.76,168.97,167663.0,168.88,169.03,168.76,168.97,167663.0
2020-10-16 14:35:00,168.97,169.04,168.77,168.89,114816.0,168.97,169.04,168.77,168.89,114816.0
2020-10-16 14:40:00,168.88,169.13,168.77,169.13,129443.0,168.88,169.13,168.77,169.13,129443.0
2020-10-16 14:45:00,169.14,169.14,168.86,168.87,100581.0,169.14,169.14,168.86,168.87,100581.0
2020-10-16 14:50:00,168.87,169.18,168.81,169.11,93913.0,168.87,169.18,168.81,169.11,93913.0
2020-10-16 14:55:00,169.1,169.57,169.05,169.37,190382.0,169.1,169.57,169.05,169.37,190382.0
2020-10-16 15:00:00,169.38,169.43,169.0,169.06,172358.0,169.38,169.43,169.0,169.06,172358.0
2020-10-16 15:05:00,169.1,169.27,169.01,169.09,113442.0,169.1,169.27,169.01,169.09,113442.0
2020-10-16 15:10:00,169.09,169.26,168.86,168.98,147406.0,169.09,169.26,168.86,168.98,147406.0
2020-10-16 15:15:00,168.98,169.15,168.86,168.98,122903.0,168.98,169.15,168.86,168.98,122903.0
2020-10-16 15:20:00,168.95,168.98,168.48,168.6,174110.0,168.95,168.98,168.48,168.6,174110.0
2020-10-16 15:25:00,168.62,168.77,168.52,168.65,115764.0,168.62,168.77,168.52,168.65,115764.0
2020-10-16 15:30:00,168.65,168.71,168.23,168.3,173043.0,168.65,168.71,168.23,168.3,173043.0
2020-10-16 15:35:00,168.3,168.32,167.68,167.79,345646.0,168.3,168.32,167.68,167.79,345646.0
2020-10-16 15:40:00,167.78,167.87,167.4,167.63,289332.0,167.78,167.87,167.4,167.63,289332.0
2020-10-16 15:45:00,167.64,167.92,167.63,167.78,217830.0,167.64,167.92,167.63,167.78,217830.0
2020-10-16 15:50:00,167.79,167.91,167.35,167.59,351221.0,167.79,167.91,167.35,167.59,351221.0
2020-10-16 15:55:00,167.6,167.72,167.27,167.32,472067.0,167.6,167.72,167.27,167.32,472067.0
2020-10-19 09:30:00,169.0,169.3,167.95,168.5,561925.0,169.0,169.3,167.95,168.5,561925.0
2020-10-19 09:35:00,168.42,168.44,167.22,167.42,355796.0,168.42,168.44,167.22,167.42,355796.0
2020-10-19 09:40:00,167.35,168.22,167.28,168.07,256490.0,167.35,168.22,167.28,168.07,256490.0
2020-10-19 09:45:00,168.11,168.54,167.71,167.9,229128.0,168.11,168.54,167.71,167.9,229128.0
2020-10-19 09:50:00,167.95,168.88,167.84,168.83,220032.0,167.95,168.88,167.84,168.83,220032.0
2020-10-19 09:55:00,168.8,168.86,167.64,167.77,234216.0,168.8,168.86,167.64,167.77,234216.0
2020-10-19 10:00:00,167.77,168.17,167.27,168.04,233430.0,167.77,168.17,167.27,168.04,233430.0
2020-10-19 10:05:00,168.04,168.07,167.01,167.07,188062.0,168.04,168.07,167.01,167.07,188062.0
2020-10-19 10:10:00,167.02,167.37,166.58,167.28,351339.0,167.02,167.37,166.58,167.28,351339.0
2020-10-19 10:15:00,167.28,167.9,167.08,167.86,159284.0,167.28,167.9,167.08,167.86,159284.0
2020-10-19 10:20:00,167.91,168.79,167.77,168.53,305963.0,167.91,168.79,167.77,168.53,305963.0
2020-10-19 10:25:00,168.55,168.8,168.2,168.65,169952.0,168.55,168.8,168.2,168.65,169952.0
2020-10-19 10:30:00,168.68,169.61,168.6,169.58,448858.0,168.68,169.61,168.6,169.58,448858.0
2020-10-19 10:35:00,169.61,169.66,169.05,169.52,458488.0,169.61,169.66,169.05,169.52,458488.0
2020-10-19 10:40:00,169.53,170.24,169.4,169.4,557821.0,169.53,170.24,169.4,169.4,557821.0
2020-10-19 10:45:00,169.47,170.05,169.24,169.85,355891.0,169.47,170.05,169.24,169.85,355891.0
2020-10-19 10:50:00,169.85,170.72,169.77,170.44,587011.0,169.85,170.72,169.77,170.44,587011.0
2020-10-19 10:55:00,170.33,170.84,170.21,170.6,456282.0,170.33,170.84,170.21,170.6,456282.0
2020-10-19 11:00:00,170.65,170.66,169.89,170.02,290052.0,170.65,170.66,169.89,170.02,290052.0
2020-10-19 11:05:00,169.99,170.34,169.59,169.93,223382.0,169.99,170.34,169.59,169.93,223382.0
2020-10-19 11:10:00,169.9,170.27,169.78,170.01,275333.0,169.9,170.27,169.78,170.01,275333.0
2020-10-19 11:15:00,170.04,170.15,169.62,169.68,191875.0,170.04,170.15,169.62,169.68,191875.0
2020-10-19 11:20:00,169.68,169.68,169.05,169.19,216915.0,169.68,169.68,169.05,169.19,216915.0
2020-10-19 11:25:00,169.12,169.67,168.88,169.59,230092.0,169.12,169.67,168.88,169.59,230092.0
2020-10-19 11:30:00,169.6,169.6,168.97,169.04,140533.0,169.6,169.6,168.97,169.04,140533.0
2020-10-19 11:35:00,169.0,169.38,168.65,168.75,174679.0,169.0,169.38,168.65,168.75,174679.0
2020-10-19 11:40:00,168.75,169.04,168.63,168.85,146231.0,168.75,169.04,168.63,168.85,146231.0
2020-10-19 11:45:00,168.83,169.25,168.65,168.97,151318.0,168.83,169.25,168.65,168.97,151318.0
2020-10-19 11:50:00,169.0,169.22,168.84,168.96,108336.0,169.0,169.22,168.84,168.96,108336.0
2020-10-19 11:55:00,168.99,169.5,168.83,169.34,135264.0,168.99,169.5,168.83,169.34,135264.0
2020-10-19 12:00:00,169.32,169.5,168.88,169.26,138963.0,169.32,169.5,168.88,169.26,138963.0
2020-10-19 12:05:00,169.27,169.51,169.14,169.47,146747.0,169.27,169.51,169.14,169.47,146747.0
2020-10-19 12:10:00,169.45,169.65,169.12,169.18,147083.0,169.45,169.65,169.12,169.18,147083.0
2020-10-19 12:15:00,169.19,169.48,168.71,168.77,143522.0,169.19,169.48,168.71,168.77,143522.0
2020-10-19 12:20:00,168.8,168.95,168.66,168.77,71619.0,168.8,168.95,168.66,168.77,71619.0
2020-10-19 12:25:00,168.75,169.05,168.6,168.72,95372.0,168.75,169.05,168.6,168.72,95372.0
2020-10-19 12:30:00,168.66,168.9,168.48,168.53,96748.0,168.66,168.9,168.48,168.53,96748.0
2020-10-19 12:35:00,168.59,168.75,168.36,168.53,65996.0,168.59,168.75,168.36,168.53,65996.0
2020-10-19 12:40:00,168.57,168.89,168.46,168.75,68856.0,168.57,168.89,168.46,168.75,68856.0
2020-10-19 12:45:00,168.71,168.83,168.59,168.64,44996.0,168.71,168.83,168.59,168.64,44996.0
2020-10-19 12:50:00,168.61,168.71,168.42,168.45,73550.0,168.61,168.71,168.42,168.45,73550.0
2020-10-19 12:55:00,168.43,168.7,168.39,168.63,59957.0,168.43,168.7,168.39,168.63,59957.0
2020-10-19 13:00:00,168.59,168.77,168.41,168.49,49648.0,168.59,168.77,168.41,168.49,49648.0
2020-10-19 13:05:00,168.46,168.83,168.43,168.65,61910.0,168.46,168.83,168.43,168.65,61910.0
2020-10-19 13:10:00,168.64,168.85,168.53,168.75,71518.0,168.64,168.85,168.53,168.75,71518.0
2020-10-19 13:15:00,168.75,168.77,168.48,168.57,45336.0,168.75,168.77,168.48,168.57,45336.0
2020-10-19 13:20:00,168.56,168.75,168.31,168.43,60018.0,168.56,168.75,168.31,168.43,60018.0
2020-10-19 13:25:00,168.44,168.49,168.28,168.4,36360.0,168.44,168.49,168.28,168.4,36360.0
2020-10-19 13:30:00,168.42,168.51,167.89,167.96,125320.0,168.42,168.51,167.89,167.96,125320.0
2020-10-19 13:35:00,167.97,168.23,167.9,168.1,103546.0,167.97,168.23,167.9,168.1,103546.0
2020-10-19 13:40:00,168.11,168.18,167.91,168.14,52287.0,168.11,168.18,167.91,168.14,52287.0
2020-10-19 13:45:00,168.15,168.39,167.99,168.33,89865.0,168.15,168.39,167.99,168.33,89865.0
2020-10-19 13:50:00,168.29,168.56,168.27,168.47,100742.0,168.29,168.56,168.27,168.47,100742.0
2020-10-19 13:55:00,168.47,168.72,168.33,168.43,46956.0,168.47,168.72,168.33,168.43,46956.0
2020-10-19 14:00:00,168.45,168.45,168.0,168.05,63556.0,168.45,168.45,168.0,168.05,63556.0
2020-10-19 14:05:00,168.08,168.25,167.92,168.14,53934.0,168.08,168.25,167.92,168.14,53934.0
2020-10-19 14:10:00,168.16,168.36,168.12,168.34,50352.0,168.16,168.36,168.12,168.34,50352.0
2020-10-19 14:15:00,168.31,168.4,168.14,168.27,64488.0,168.31,168.4,168.14,168.27,64488.0
2020-10-19 14:20:00,168.3,168.44,168.17,168.23,56517.0,168.3,168.44,168.17,168.23,56517.0
2020-10-19 14:25:00,168.25,168.36,168.13,168.22,39664.0,168.25,168.36,168.13,168.22,39664.0
2020-10-19 14:30:00,168.21,168.24,167.66,167.67,84976.0,168.21,168.24,167.66,167.67,84976.0
2020-10-19 14:35:00,167.77,167.79,167.52,167.76,77184.0,167.77,167.79,167.52,167.76,77184.0
2020-10-19 14:40:00,167.74,167.88,167.28,167.34,86321.0,167.74,167.88,167.28,167.34,86321.0
2020-10-19 14:45:00,167.36,167.37,166.82,166.85,170208.0,167.36,167.37,166.82,166.85,170208.0
2020-10-19 14:50:00,166.85,166.93,166.5,166.76,152208.0,166.85,166.93,166.5,166.76,152208.0
2020-10-19 14:55:00,166.73,167.04,166.46,166.5,158518.0,166.73,167.04,166.46,166.5,158518.0
2020-10-19 15:00:00,166.49,166.62,166.11,166.34,192698.0,166.49,166.62,166.11,166.34,192698.0
2020-10-19 15:05:00,166.33,166.72,166.13,166.58,134501.0,166.33,166.72,166.13,166.58,134501.0
2020-10-19 15:10:00,166.63,167.23,166.45,166.85,200850.0,166.63,167.23,166.45,166.85,200850.0
2020-10-19 15:15:00,166.85,166.97,166.53,166.6,117087.0,166.85,166.97,166.53,166.6,117087.0
2020-10-19 15:20:00,166.6,166.76,166.45,166.47,122222.0,166.6,166.76,166.45,166.47,122222.0
2020-10-19 15:25:00,166.5,166.96,166.36,166.95,140551.0,166.5,166.96,166.36,166.95,140551.0
2020-10-19 15:30:00,166.88,167.33,166.75,166.91,181453.0,166.88,167.33,166.75,166.91,181453.0
2020-10-19 15:35:00,166.9,167.53,166.84,167.36,180685.0,166.9,167.53,166.84,167.36,180685.0
2020-10-19 15:40:00,167.36,167.38,167.06,167.21,121204.0,167.36,167.38,167.06,167.21,121204.0
2020-10-19 15:45:00,167.24,167.41,167.06,167.36,114016.0,167.24,167.41,167.06,167.36,114016.0
2020-10-19 15:50:00,167.26,167.33,166.92,167.01,240026.0,167.26,167.33,166.92,167.01,240026.0
2020-10-19 15:55:00,167.02,167.33,166.91,167.11,349780.0,167.02,167.33,166.91,167.11,349780.0
2020-10-20 09:30:00,168.29,169.05,167.64,168.24,399576.0,168.29,169.05,167.64,168.24,399576.0
2020-10-20 09:35:00,168.24,169.17,168.06,168.83,333999.0,168.24,169.17,168.06,168.83,333999.0
2020-10-20 09:40:00,168.89,169.29,167.91,168.39,288910.0,168.89,169.29,167.91,168.39,288910.0
2020-10-20 09:45:00,168.34,168.44,167.35,167.51,273250.0,168.34,168.44,167.35,167.51,273250.0
2020-10-20 09:50:00,167.54,168.2,167.5,168.07,138635.0,167.54,168.2,167.5,168.07,138635.0
2020-10-20 09:55:00,168.02,168.21,167.65,167.87,140620.0,168.02,168.21,167.65,167.87,140620.0
2020-10-20 10:00:00,167.86,168.1,167.36,167.69,162214.0,167.86,168.1,167.36,167.69,162214.0
2020-10-20 10:05:00,167.71,167.96,166.8,167.0,256243.0,167.71,167.96,166.8,167.0,256243.0
2020-10-20 10:10:00,167.01,167.38,166.45,166.55,314146.0,167.01,167.38,166.45,166.55,314146.0
2020-10-20 10:15:00,166.55,167.12,166.55,166.73,203118.0,166.55,167.12,166.55,166.73,203118.0
2020-10-20 10:20:00,166.77,167.25,166.56,166.95,195525.0,166.77,167.25,166.56,166.95,195525.0
2020-10-20 10:25:00,166.96,167.39,166.89,167.3,154009.0,166.96,167.39,166.89,167.3,154009.0
2020-10-20 10:30:00,167.27,167.55,166.91,167.35,169419.0,167.27,167.55,166.91,167.35,169419.0
2020-10-20 10:35:00,167.33,167.61,167.14,167.3,109090.0,167.33,167.61,167.14,167.3,109090.0
2020-10-20 10:40:00,167.35,167.7,167.34,167.52,122995.0,167.35,167.7,167.34,167.52,122995.0
2020-10-20 10:45:00,167.42,167.84,167.4,167.77,133555.0,167.42,167.84,167.4,167.77,133555.0
2020-10-20 10:50:00,167.77,168.3,167.66,168.0,165075.0,167.77,168.3,167.66,168.0,165075.0
2020-10-20 10:55:00,167.97,168.15,167.64,167.68,174832.0,167.97,168.15,167.64,167.68,174832.0
2020-10-20 11:00:00,167.58,167.71,167.06,167.18,159516.0,167.58,167.71,167.06,167.18,159516.0
2020-10-20 11:05:00,167.2,167.47,166.94,167.37,159293.0,167.2,167.47,166.94,167.37,159293.0
2020-10-20 11:10:00,167.38,167.41,167.01,167.02,57853.0,167.38,167.41,167.01,167.02,57853.0
2020-10-20 11:15:00,167.02,167.35,167.01,167.25,82731.0,167.02,167.35,167.01,167.25,82731.0
2020-10-20 11:20:00,167.32,167.57,167.02,167.34,95505.0,167.32,167.57,167.02,167.34,95505.0
2020-10-20 11:25:00,167.41,167.65,167.31,167.37,71985.0,167.41,167.65,167.31,167.37,71985.0
2020-10-20 11:30:00,167.37,167.45,167.01,167.27,72638.0,167.37,167.45,167.01,167.27,72638.0
2020-10-20 11:35:00,167.26,167.48,167.16,167.34,64797.0,167.26,167.48,167.16,167.34,64797.0
2020-10-20 11:40:00,167.35,167.45,167.13,167.2,52391.0,167.35,167.45,167.13,167.2,52391.0
2020-10-20 11:45:00,167.22,167.35,167.05,167.07,66920.0,167.22,167.35,167.05,167.07,66920.0
2020-10-20 11:50:00,167.05,167.25,167.02,167.15,61526.0,167.05,167.25,167.02,167.15,61526.0
2020-10-20 11:55:00,167.21,167.25,167.02,167.13,52988.0,167.21,167.25,167.02,167.13,52988.0
2020-10-20 12:00:00,167.13,167.28,166.91,167.17,83494.0,167.13,167.28,166.91,167.17,83494.0
2020-10-20 12:05:00,167.17,167.38,167.13,167.31,72138.0,167.17,167.38,167.13,167.31,72138.0
2020-10-20 12:10:00,167.3,167.49,167.15,167.2,62057.0,167.3,167.49,167.15,167.2,62057.0
2020-10-20 12:15:00,167.18,167.4,167.16,167.31,48294.0,167.18,167.4,167.16,167.31,48294.0
2020-10-20 12:20:00,167.3,167.32,166.71,166.8,119207.0,167.3,167.32,166.71,166.8,119207.0
2020-10-20 12:25:00,166.78,166.88,166.57,166.6,94544.0,166.78,166.88,166.57,166.6,94544.0
2020-10-20 12:30:00,166.6,167.35,166.44,167.22,208407.0,166.6,167.35,166.44,167.22,208407.0
2020-10-20 12:35:00,167.28,167.65,167.19,167.35,218927.0,167.28,167.65,167.19,167.35,218927.0
2020-10-20 12:40:00,167.42,168.04,167.42,167.9,245478.0,167.42,168.04,167.42,167.9,245478.0
2020-10-20 12:45:00,167.92,168.51,167.88,168.41,340750.0,167.92,168.51,167.88,168.41,340750.0
2020-10-20 12:50:00,168.44,168.5,168.2,168.39,209502.0,168.44,168.5,168.2,168.39,209502.0
2020-10-20 12:55:00,168.43,168.65,168.25,168.6,228034.0,168.43,168.65,168.25,168.6,228034.0
2020-10-20 13:00:00,168.62,168.88,168.42,168.61,183061.0,168.62,168.88,168.42,168.61,183061.0
2020-10-20 13:05:00,168.65,168.85,168.26,168.36,147134.0,168.65,168.85,168.26,168.36,147134.0
2020-10-20 13:10:00,168.37,168.5,168.2,168.36,104802.0,168.37,168.5,168.2,168.36,104802.0
2020-10-20 13:15:00,168.33,168.47,167.86,168.17,136069.0,168.33,168.47,167.86,168.17,136069.0
2020-10-20 13:20:00,168.17,168.38,168.01,168.28,72001.0,168.17,168.38,168.01,168.28,72001.0
2020-10-20 13:25:00,168.3,168.43,168.09,168.18,88671.0,168.3,168.43,168.09,168.18,88671.0
2020-10-20 13:30:00,168.18,168.35,168.1,168.22,53622.0,168.18,168.35,168.1,168.22,53622.0
2020-10-20 13:35:00,168.25,168.53,168.22,168.3,76625.0,168.25,168.53,168.22,168.3,76625.0
2020-10-20 13:40:00,168.27,168.4,168.04,168.13,69081.0,168.27,168.4,168.04,168.13,69081.0
2020-10-20 13:45:00,168.14,168.25,167.96,167.96,61671.0,168.14,168.25,167.96,167.96,61671.0
2020-10-20 13:50:00,167.94,168.08,167.83,167.89,65463.0,167.94,168.08,167.83,167.89,65463.0
2020-10-20 13:55:00,167.88,167.91,167.31,167.57,112634.0,167.88,167.91,167.31,167.57,112634.0
2020-10-20 14:00:00,167.57,167.84,167.54,167.66,73837.0,167.57,167.84,167.54,167.66,73837.0
2020-10-20 14:05:00,167.63,167.8,167.37,167.46,85759.0,167.63,167.8,167.37,167.46,85759.0
2020-10-20 14:10:00,167.44,167.6,167.39,167.59,49691.0,167.44,167.6,167.39,167.59,49691.0
2020-10-20 14:15:00,167.6,167.92,167.58,167.92,77137.0,167.6,167.92,167.58,167.92,77137.0
2020-10-20 14:20:00,167.84,167.86,167.56,167.71,65285.0,167.84,167.86,167.56,167.71,65285.0
2020-10-20 14:25:00,167.76,167.92,167.6,167.68,71929.0,167.76,167.92,167.6,167.68,71929.0
2020-10-20 14:30:00,167.68,167.81,167.62,167.73,45197.0,167.68,167.81,167.62,167.73,45197.0
2020-10-20 14:35:00,167.71,167.75,167.51,167.55,57741.0,167.71,167.75,167.51,167.55,57741.0
2020-10-20 14:40:00,167.52,167.62,167.32,167.43,104801.0,167.52,167.62,167.32,167.43,104801.0
2020-10-20 14:45:00,167.43,167.53,167.31,167.38,87476.0,167.43,167.53,167.31,167.38,87476.0
2020-10-20 14:50:00,167.36,167.37,167.15,167.18,71627.0,167.36,167.37,167.15,167.18,71627.0
2020-10-20 14:55:00,167.19,167.48,167.14,167.24,70734.0,167.19,167.48,167.14,167.24,70734.0
2020-10-20 15:00:00,167.26,167.55,167.25,167.41,82012.0,167.26,167.55,167.25,167.41,82012.0
2020-10-20 15:05:00,167.43,167.49,166.66,166.74,174010.0,167.43,167.49,166.66,166.74,174010.0
2020-10-20 15:10:00,166.75,166.76,166.18,166.66,214250.0,166.75,166.76,166.18,166.66,214250.0
2020-10-20 15:15:00,166.6,166.81,166.3,166.59,161005.0,166.6,166.81,166.3,166.59,161005.0
2020-10-20 15:20:00,166.59,166.96,166.47,166.92,83538.0,166.59,166.96,166.47,166.92,83538.0
2020-10-20 15:25:00,166.89,167.34,166.81,167.19,103554.0,166.89,167.34,166.81,167.19,103554.0
2020-10-20 15:30:00,167.16,167.32,167.0,167.28,114509.0,167.16,167.32,167.0,167.28,114509.0
2020-10-20 15:35:00,167.25,167.32,166.81,166.98,119449.0,167.25,167.32,166.81,166.98,119449.0
2020-10-20 15:40:00,167.03,167.49,166.97,167.31,178922.0,167.03,167.49,166.97,167.31,178922.0
2020-10-20 15:45:00,167.3,167.39,167.03,167.17,99682.0,167.3,167.39,167.03,167.17,99682.0
2020-10-20 15:50:00,167.14,167.43,167.02,167.35,131167.0,167.14,167.43,167.02,167.35,131167.0
2020-10-20 15:55:00,167.34,167.41,167.15,167.17,218804.0,167.34,167.41,167.15,167.17,218804.0
2020-10-21 09:30:00,166.61,166.7,165.65,166.4,390095.0,166.61,166.7,165.65,166.4,390095.0
2020-10-21 09:35:00,166.44,166.64,165.61,165.88,183093.0,166.44,166.64,165.61,165.88,183093.0
2020-10-21 09:40:00,165.84,166.45,165.65,165.76,180004.0,165.84,166.45,165.65,165.76,180004.0
2020-10-21 09:45:00,165.86,165.95,165.22,165.52,249606.0,165.86,165.95,165.22,165.52,249606.0
2020-10-21 09:50:00,165.56,165.85,165.3,165.65,153369.0,165.56,165.85,165.3,165.65,153369.0
2020-10-21 09:55:00,165.69,166.19,165.69,166.02,205499.0,165.69,166.19,165.69,166.02,205499.0
2020-10-21 10:00:00,165.98,166.45,165.64,166.43,201303.0,165.98,166.45,165.64,166.43,201303.0
2020-10-21 10:05:00,166.43,166.78,166.41,166.49,218574.0,166.43,166.78,166.41,166.49,218574.0
2020-10-21 10:10:00,166.51,167.04,166.47,166.89,176740.0,166.51,167.04,166.47,166.89,176740.0
2020-10-21 10:15:00,166.92,167.0,166.3,166.55,124006.0,166.92,167.0,166.3,166.55,124006.0
2020-10-21 10:20:00,166.57,166.73,166.32,166.57,104190.0,166.57,166.73,166.32,166.57,104190.0
2020-10-21 10:25:00,166.57,167.0,166.46,166.5,108030.0,166.57,167.0,166.46,166.5,108030.0
2020-10-21 10:30:00,166.47,166.8,166.44,166.68,89232.0,166.47,166.8,166.44,166.68,89232.0
2020-10-21 10:35:00,166.63,167.19,166.55,167.13,115987.0,166.63,167.19,166.55,167.13,115987.0
2020-10-21 10:40:00,167.15,167.58,166.99,167.33,227525.0,167.15,167.58,166.99,167.33,227525.0
2020-10-21 10:45:00,167.35,167.63,166.96,167.04,192600.0,167.35,167.63,166.96,167.04,192600.0
2020-10-21 10:50:00,167.0,167.09,166.51,166.65,97353.0,167.0,167.09,166.51,166.65,97353.0
2020-10-21 10:55:00,166.62,166.9,166.42,166.52,96680.0,166.62,166.9,166.42,166.52,96680.0
2020-10-21 11:00:00,166.44,166.52,165.85,165.93,135792.0,166.44,166.52,165.85,165.93,135792.0
2020-10-21 11:05:00,165.91,165.91,165.24,165.48,200714.0,165.91,165.91,165.24,165.48,200714.0
2020-10-21 11:10:00,165.43,165.63,165.16,165.37,136003.0,165.43,165.63,165.16,165.37,136003.0
2020-10-21 11:15:00,165.39,165.4,164.9,165.18,250867.0,165.39,165.4,164.9,165.18,250867.0
2020-10-21 11:20:00,165.19,165.38,164.89,164.99,211851.0,165.19,165.38,164.89,164.99,211851.0
2020-10-21 11:25:00,164.99,165.4,164.92,165.32,127966.0,164.99,165.4,164.92,165.32,127966.0
2020-10-21 11:30:00,165.34,165.6,165.17,165.26,115417.0,165.34,165.6,165.17,165.26,115417.0
2020-10-21 11:35:00,165.28,165.58,165.25,165.42,77056.0,165.28,165.58,165.25,165.42,77056.0
2020-10-21 11:40:00,165.44,165.98,165.42,165.98,147022.0,165.44,165.98,165.42,165.98,147022.0
2020-10-21 11:45:00,165.95,165.98,165.52,165.53,66700.0,165.95,165.98,165.52,165.53,66700.0
2020-10-21 11:50:00,165.55,165.7,165.5,165.63,45084.0,165.55,165.7,165.5,165.63,45084.0
2020-10-21 11:55:00,165.61,165.75,165.06,165.21,70753.0,165.61,165.75,165.06,165.21,70753.0
2020-10-21 12:00:00,165.28,165.55,165.2,165.3,64051.0,165.28,165.55,165.2,165.3,64051.0
2020-10-21 12:05:00,165.34,165.54,165.15,165.5,61911.0,165.34,165.54,165.15,165.5,61911.0
2020-10-21 12:10:00,165.49,165.54,164.74,165.1,164576.0,165.49,165.54,164.74,165.1,164576.0
2020-10-21 12:15:00,165.03,165.14,164.89,164.91,52654.0,165.03,165.14,164.89,164.91,52654.0
2020-10-21 12:20:00,164.88,166.15,164.86,165.79,255947.0,164.88,166.15,164.86,165.79,255947.0
2020-10-21 12:25:00,165.79,165.89,165.21,165.31,103792.0,165.79,165.89,165.21,165.31,103792.0
2020-10-21 12:30:00,165.27,165.55,164.8,165.32,191277.0,165.27,165.55,164.8,165.32,191277.0
2020-10-21 12:35:00,165.37,165.57,165.09,165.37,74168.0,165.37,165.57,165.09,165.37,74168.0
2020-10-21 12:40:00,165.41,165.43,165.0,165.07,82042.0,165.41,165.43,165.0,165.07,82042.0
2020-10-21 12:45:00,165.15,165.23,164.86,164.94,67604.0,165.15,165.23,164.86,164.94,67604.0
2020-10-21 12:50:00,164.92,165.1,164.78,164.81,53111.0,164.92,165.1,164.78,164.81,53111.0
2020-10-21 12:55:00,164.85,164.95,164.65,164.89,93726.0,164.85,164.95,164.65,164.89,93726.0
2020-10-21 13:00:00,164.86,165.29,164.8,165.25,88199.0,164.86,165.29,164.8,165.25,88199.0
2020-10-21 13:05:00,165.21,165.24,164.74,164.88,76908.0,165.21,165.24,164.74,164.88,76908.0
2020-10-21 13:10:00,164.85,164.96,164.75,164.85,47954.0,164.85,164.96,164.75,164.85,47954.0
2020-10-21 13:15:00,164.92,165.1,164.68,164.92,58472.0,164.92,165.1,164.68,164.92,58472.0
2020-10-21 13:20:00,164.91,164.91,164.68,164.8,50324.0,164.91,164.91,164.68,164.8,50324.0
2020-10-21 13:25:00,164.82,164.95,164.71,164.75,61921.0,164.82,164.95,164.71,164.75,61921.0
2020-10-21 13:30:00,164.78,164.95,164.7,164.9,55740.0,164.78,164.95,164.7,164.9,55740.0
2020-10-21 13:35:00,164.94,164.94,164.39,164.41,107989.0,164.94,164.94,164.39,164.41,107989.0
2020-10-21 13:40:00,164.48,164.74,164.46,164.6,77481.0,164.48,164.74,164.46,164.6,77481.0
2020-10-21 13:45:00,164.63,164.8,164.51,164.78,50886.0,164.63,164.8,164.51,164.78,50886.0
2020-10-21 13:50:00,164.79,165.12,164.76,164.82,73920.0,164.79,165.12,164.76,164.82,73920.0
2020-10-21 13:55:00,164.81,164.85,164.47,164.61,49733.0,164.81,164.85,164.47,164.61,49733.0
2020-10-21 14:00:00,164.63,164.83,164.49,164.66,65467.0,164.63,164.83,164.49,164.66,65467.0
2020-10-21 14:05:00,164.6,164.84,164.57,164.7,55407.0,164.6,164.84,164.57,164.7,55407.0
2020-10-21 14:10:00,164.64,165.03,164.61,164.95,73282.0,164.64,165.03,164.61,164.95,73282.0
2020-10-21 14:15:00,164.99,165.17,164.99,165.04,51309.0,164.99,165.17,164.99,165.04,51309.0
2020-10-21 14:20:00,165.04,165.19,164.89,164.94,77211.0,165.04,165.19,164.89,164.94,77211.0
2020-10-21 14:25:00,164.97,165.2,164.91,165.03,56074.0,164.97,165.2,164.91,165.03,56074.0
2020-10-21 14:30:00,165.04,165.17,164.91,164.96,75303.0,165.04,165.17,164.91,164.96,75303.0
2020-10-21 14:35:00,164.96,165.21,164.94,165.16,57470.0,164.96,165.21,164.94,165.16,57470.0
2020-10-21 14:40:00,165.14,165.46,165.14,165.26,110365.0,165.14,165.46,165.14,165.26,110365.0
2020-10-21 14:45:00,165.31,165.49,165.25,165.25,102758.0,165.31,165.49,165.25,165.25,102758.0
2020-10-21 14:50:00,165.28,165.4,165.17,165.3,54101.0,165.28,165.4,165.17,165.3,54101.0
2020-10-21 14:55:00,165.28,165.62,165.28,165.51,95932.0,165.28,165.62,165.28,165.51,95932.0
2020-10-21 15:00:00,165.52,165.52,165.04,165.11,55394.0,165.52,165.52,165.04,165.11,55394.0
2020-10-21 15:05:00,165.13,165.24,164.82,164.93,81203.0,165.13,165.24,164.82,164.93,81203.0
2020-10-21 15:10:00,164.91,164.97,164.84,164.87,63414.0,164.91,164.97,164.84,164.87,63414.0
2020-10-21 15:15:00,164.94,165.01,164.57,164.75,89656.0,164.94,165.01,164.57,164.75,89656.0
2020-10-21 15:20:00,164.74,164.9,164.67,164.83,52673.0,164.74,164.9,164.67,164.83,52673.0
2020-10-21 15:25:00,164.8,165.07,164.8,164.92,59821.0,164.8,165.07,164.8,164.92,59821.0
2020-10-21 15:30:00,164.92,165.04,164.63,164.82,84936.0,164.92,165.04,164.63,164.82,84936.0
2020-10-21 15:35:00,164.77,164.9,164.69,164.73,78325.0,164.77,164.9,164.69,164.73,78325.0
2020-10-21 15:40:00,164.73,164.79,164.39,164.4,113011.0,164.73,164.79,164.39,164.4,113011.0
2020-10-21 15:45:00,164.4,164.44,163.82,163.94,297937.0,164.4,164.44,163.82,163.94,297937.0
2020-10-21 15:50:00,163.93,164.3,163.88,164.24,237761.0,163.93,164.3,163.88,164.24,237761.0
2020-10-21 15:55:00,164.23,164.27,163.86,163.87,253101.0,164.23,164.27,163.86,163.87,253101.0
2020-10-22 09:30:00,164.7,165.6,164.4,164.94,324294.0,164.7,165.6,164.4,164.94,324294.0
2020-10-22 09:35:00,164.97,165.1,164.42,164.56,180872.0,164.97,165.1,164.42,164.56,180872.0
2020-10-22 09:40:00,164.61,165.31,164.53,165.25,210791.0,164.61,165.31,164.53,165.25,210791.0
2020-10-22 09:45:00,165.29,165.29,164.52,164.93,110549.0,165.29,165.29,164.52,164.93,110549.0
2020-10-22 09:50:00,164.9,165.26,164.68,165.26,129426.0,164.9,165.26,164.68,165.26,129426.0
2020-10-22 09:55:00,165.24,165.93,165.18,165.8,253495.0,165.24,165.93,165.18,165.8,253495.0
2020-10-22 10:00:00,165.77,166.33,165.38,165.45,345622.0,165.77,166.33,165.38,165.45,345622.0
2020-10-22 10:05:00,165.43,165.74,165.12,165.16,163075.0,165.43,165.74,165.12,165.16,163075.0
2020-10-22 10:10:00,165.16,165.6,165.15,165.49,131299.0,165.16,165.6,165.15,165.49,131299.0
2020-10-22 10:15:00,165.45,165.68,165.15,165.21,72339.0,165.45,165.68,165.15,165.21,72339.0
2020-10-22 10:20:00,165.19,165.19,164.44,164.56,143927.0,165.19,165.19,164.44,164.56,143927.0
2020-10-22 10:25:00,164.53,164.62,164.25,164.29,107085.0,164.53,164.62,164.25,164.29,107085.0
2020-10-22 10:30:00,164.26,164.58,164.09,164.2,107746.0,164.26,164.58,164.09,164.2,107746.0
2020-10-22 10:35:00,164.19,164.65,164.16,164.32,96171.0,164.19,164.65,164.16,164.32,96171.0
2020-10-22 10:40:00,164.39,164.44,164.1,164.17,98479.0,164.39,164.44,164.1,164.17,98479.0
2020-10-22 10:45:00,164.15,164.47,164.1,164.34,85050.0,164.15,164.47,164.1,164.34,85050.0
2020-10-22 10:50:00,164.3,165.34,164.2,165.05,170732.0,164.3,165.34,164.2,165.05,170732.0
2020-10-22 10:55:00,165.02,165.67,164.89,165.34,213554.0,165.02,165.67,164.89,165.34,213554.0
2020-10-22 11:00:00,165.34,165.72,165.31,165.53,117125.0,165.34,165.72,165.31,165.53,117125.0
2020-10-22 11:05:00,165.5,165.62,165.25,165.45,104472.0,165.5,165.62,165.25,165.45,104472.0
2020-10-22 11:10:00,165.51,166.36,165.42,166.22,250733.0,165.51,166.36,165.42,166.22,250733.0
2020-10-22 11:15:00,166.29,166.62,166.25,166.42,225760.0,166.29,166.62,166.25,166.42,225760.0
2020-10-22 11:20:00,166.41,166.97,166.25,166.87,235346.0,166.41,166.97,166.25,166.87,235346.0
2020-10-22 11:25:00,166.87,166.87,166.06,166.25,172325.0,166.87,166.87,166.06,166.25,172325.0
2020-10-22 11:30:00,166.23,166.36,165.9,165.97,112335.0,166.23,166.36,165.9,165.97,112335.0
2020-10-22 11:35:00,165.96,166.14,165.71,165.83,61467.0,165.96,166.14,165.71,165.83,61467.0
2020-10-22 11:40:00,165.78,166.02,165.66,165.86,79338.0,165.78,166.02,165.66,165.86,79338.0
2020-10-22 11:45:00,165.86,166.15,165.61,166.0,98895.0,165.86,166.15,165.61,166.0,98895.0
2020-10-22 11:50:00,166.03,166.41,165.62,165.69,94180.0,166.03,166.41,165.62,165.69,94180.0
2020-10-22 11:55:00,165.65,165.75,165.4,165.58,83461.0,165.65,165.75,165.4,165.58,83461.0
2020-10-22 12:00:00,165.55,165.77,165.25,165.33,42270.0,165.55,165.77,165.25,165.33,42270.0
2020-10-22 12:05:00,165.36,165.54,165.18,165.48,58024.0,165.36,165.54,165.18,165.48,58024.0
2020-10-22 12:10:00,165.43,165.54,165.25,165.44,37291.0,165.43,165.54,165.25,165.44,37291.0
2020-10-22 12:15:00,165.47,165.77,165.37,165.62,62100.0,165.47,165.77,165.37,165.62,62100.0
2020-10-22 12:20:00,165.65,165.98,165.63,165.82,144614.0,165.65,165.98,165.63,165.82,144614.0
2020-10-22 12:25:00,165.84,166.32,165.6,166.28,151254.0,165.84,166.32,165.6,166.28,151254.0
2020-10-22 12:30:00,166.27,166.4,165.86,166.27,101066.0,166.27,166.4,165.86,166.27,101066.0
2020-10-22 12:35:00,166.27,166.76,166.25,166.6,136076.0,166.27,166.76,166.25,166.6,136076.0
2020-10-22 12:40:00,166.61,166.92,166.43,166.83,140572.0,166.61,166.92,166.43,166.83,140572.0
2020-10-22 12:45:00,166.8,166.98,166.68,166.92,118492.0,166.8,166.98,166.68,166.92,118492.0
2020-10-22 12:50:00,166.92,167.25,166.83,166.98,198523.0,166.92,167.25,166.83,166.98,198523.0
2020-10-22 12:55:00,166.99,167.17,166.77,166.85,108916.0,166.99,167.17,166.77,166.85,108916.0
2020-10-22 13:00:00,166.87,167.31,166.84,167.25,106085.0,166.87,167.31,166.84,167.25,106085.0
2020-10-22 13:05:00,167.2,167.41,167.04,167.36,139120.0,167.2,167.41,167.04,167.36,139120.0
2020-10-22 13:10:00,167.41,167.75,167.3,167.65,164143.0,167.41,167.75,167.3,167.65,164143.0
2020-10-22 13:15:00,167.66,167.78,167.36,167.36,116617.0,167.66,167.78,167.36,167.36,116617.0
2020-10-22 13:20:00,167.35,167.39,167.09,167.1,91984.0,167.35,167.39,167.09,167.1,91984.0
2020-10-22 13:25:00,167.12,167.25,166.9,167.02,121067.0,167.12,167.25,166.9,167.02,121067.0
2020-10-22 13:30:00,167.05,167.72,166.89,167.45,200216.0,167.05,167.72,166.89,167.45,200216.0
2020-10-22 13:35:00,167.45,168.0,167.45,167.88,169635.0,167.45,168.0,167.45,167.88,169635.0
2020-10-22 13:40:00,167.85,168.29,167.7,168.07,132558.0,167.85,168.29,167.7,168.07,132558.0
2020-10-22 13:45:00,168.12,168.74,168.11,168.42,250037.0,168.12,168.74,168.11,168.42,250037.0
2020-10-22 13:50:00,168.48,168.75,168.41,168.58,135268.0,168.48,168.75,168.41,168.58,135268.0
2020-10-22 13:55:00,168.65,168.83,168.5,168.63,151760.0,168.65,168.83,168.5,168.63,151760.0
2020-10-22 14:00:00,168.61,168.97,168.61,168.73,140846.0,168.61,168.97,168.61,168.73,140846.0
2020-10-22 14:05:00,168.8,168.9,168.41,168.63,119200.0,168.8,168.9,168.41,168.63,119200.0
2020-10-22 14:10:00,168.63,169.11,168.53,169.09,171708.0,168.63,169.11,168.53,169.09,171708.0
2020-10-22 14:15:00,169.06,169.36,169.01,169.21,192934.0,169.06,169.36,169.01,169.21,192934.0
2020-10-22 14:20:00,169.24,169.63,169.09,169.55,247621.0,169.24,169.63,169.09,169.55,247621.0
2020-10-22 14:25:00,169.53,169.57,168.8,168.97,232372.0,169.53,169.57,168.8,168.97,232372.0
2020-10-22 14:30:00,168.94,168.97,168.68,168.83,156492.0,168.94,168.97,168.68,168.83,156492.0
2020-10-22 14:35:00,168.86,169.09,168.79,168.83,107987.0,168.86,169.09,168.79,168.83,107987.0
2020-10-22 14:40:00,168.86,169.03,168.71,168.73,100936.0,168.86,169.03,168.71,168.73,100936.0
2020-10-22 14:45:00,168.74,168.84,168.61,168.81,75277.0,168.74,168.84,168.61,168.81,75277.0
2020-10-22 14:50:00,168.83,169.23,168.77,168.99,102776.0,168.83,169.23,168.77,168.99,102776.0
2020-10-22 14:55:00,168.96,169.05,168.68,168.84,70945.0,168.96,169.05,168.68,168.84,70945.0
2020-10-22 15:00:00,168.86,169.03,168.68,168.99,78652.0,168.86,169.03,168.68,168.99,78652.0
2020-10-22 15:05:00,169.01,169.1,168.74,168.82,86351.0,169.01,169.1,168.74,168.82,86351.0
2020-10-22 15:10:00,168.83,168.98,168.8,168.92,67702.0,168.83,168.98,168.8,168.92,67702.0
2020-10-22 15:15:00,168.89,169.38,168.89,169.37,164341.0,168.89,169.38,168.89,169.37,164341.0
2020-10-22 15:20:00,169.33,169.51,169.2,169.41,137866.0,169.33,169.51,169.2,169.41,137866.0
2020-10-22 15:25:00,169.42,169.6,169.31,169.51,174097.0,169.42,169.6,169.31,169.51,174097.0
2020-10-22 15:30:00,169.52,169.57,169.34,169.43,125533.0,169.52,169.57,169.34,169.43,125533.0
2020-10-22 15:35:00,169.42,169.52,169.16,169.27,137906.0,169.42,169.52,169.16,169.27,137906.0
2020-10-22 15:40:00,169.26,169.36,169.02,169.14,132986.0,169.26,169.36,169.02,169.14,132986.0
2020-10-22 15:45:00,169.13,169.39,169.05,169.34,148087.0,169.13,169.39,169.05,169.34,148087.0
2020-10-22 15:50:00,169.36,169.49,169.22,169.37,271746.0,169.36,169.49,169.22,169.37,271746.0
2020-10-22 15:55:00,169.42,169.42,168.99,169.09,460110.0,169.42,169.42,168.99,169.09,460110.0
2020-10-23 09:30:00,169.98,170.26,169.0,169.9,460737.0,169.98,170.26,169.0,169.9,460737.0
2020-10-23 09:35:00,169.94,169.94,168.67,168.81,286711.0,169.94,169.94,168.67,168.81,286711.0
2020-10-23 09:40:00,168.87,168.98,168.38,168.46,165848.0,168.87,168.98,168.38,168.46,165848.0
2020-10-23 09:45:00,168.49,168.5,167.47,167.54,223722.0,168.49,168.5,167.47,167.54,223722.0
2020-10-23 09:50:00,167.5,167.57,166.75,167.21,275054.0,167.5,167.57,166.75,167.21,275054.0
2020-10-23 09:55:00,167.21,167.44,166.76,167.34,162477.0,167.21,167.44,166.76,167.34,162477.0
2020-10-23 10:00:00,167.36,167.43,166.9,167.04,120958.0,167.36,167.43,166.9,167.04,120958.0
2020-10-23 10:05:00,167.0,167.02,166.51,166.78,138575.0,167.0,167.02,166.51,166.78,138575.0
2020-10-23 10:10:00,166.79,167.08,166.55,166.65,165031.0,166.79,167.08,166.55,166.65,165031.0
2020-10-23 10:15:00,166.67,166.72,166.05,166.27,168413.0,166.67,166.72,166.05,166.27,168413.0
2020-10-23 10:20:00,166.34,166.87,166.3,166.84,134287.0,166.34,166.87,166.3,166.84,134287.0
2020-10-23 10:25:00,166.84,167.17,166.77,166.91,162557.0,166.84,167.17,166.77,166.91,162557.0
2020-10-23 10:30:00,166.85,167.57,166.84,167.48,110025.0,166.85,167.57,166.84,167.48,110025.0
2020-10-23 10:35:00,167.54,168.06,167.23,167.88,260992.0,167.54,168.06,167.23,167.88,260992.0
2020-10-23 10:40:00,167.93,168.02,167.53,167.84,85481.0,167.93,168.02,167.53,167.84,85481.0
2020-10-23 10:45:00,167.77,167.8,167.4,167.68,92187.0,167.77,167.8,167.4,167.68,92187.0
2020-10-23 10:50:00,167.71,168.14,167.41,168.11,122726.0,167.71,168.14,167.41,168.11,122726.0
2020-10-23 10:55:00,168.01,168.17,167.76,167.83,117709.0,168.01,168.17,167.76,167.83,117709.0
2020-10-23 11:00:00,167.8,168.19,167.24,167.57,131481.0,167.8,168.19,167.24,167.57,131481.0
2020-10-23 11:05:00,167.55,167.86,167.47,167.66,60968.0,167.55,167.86,167.47,167.66,60968.0
2020-10-23 11:10:00,167.72,168.43,167.46,168.33,139366.0,167.72,168.43,167.46,168.33,139366.0
2020-10-23 11:15:00,168.32,168.6,168.13,168.46,87291.0,168.32,168.6,168.13,168.46,87291.0
2020-10-23 11:20:00,168.43,168.43,167.78,167.83,108117.0,168.43,168.43,167.78,167.83,108117.0
2020-10-23 11:25:00,167.89,168.27,167.68,168.16,111864.0,167.89,168.27,167.68,168.16,111864.0
2020-10-23 11:30:00,168.24,168.27,168.0,168.15,41606.0,168.24,168.27,168.0,168.15,41606.0
2020-10-23 11:35:00,168.13,168.66,168.06,168.57,93015.0,168.13,168.66,168.06,168.57,93015.0
2020-10-23 11:40:00,168.55,168.71,168.23,168.28,87320.0,168.55,168.71,168.23,168.28,87320.0
2020-10-23 11:45:00,168.29,168.38,167.6,167.74,106538.0,168.29,168.38,167.6,167.74,106538.0
2020-10-23 11:50:00,167.74,167.86,167.52,167.55,70084.0,167.74,167.86,167.52,167.55,70084.0
2020-10-23 11:55:00,167.53,167.63,167.07,167.25,110622.0,167.53,167.63,167.07,167.25,110622.0
2020-10-23 12:00:00,167.26,167.53,167.1,167.25,50681.0,167.26,167.53,167.1,167.25,50681.0
2020-10-23 12:05:00,167.3,167.49,167.26,167.34,42668.0,167.3,167.49,167.26,167.34,42668.0
2020-10-23 12:10:00,167.37,167.42,167.11,167.17,46681.0,167.37,167.42,167.11,167.17,46681.0
2020-10-23 12:15:00,167.18,167.25,166.57,166.7,99059.0,167.18,167.25,166.57,166.7,99059.0
2020-10-23 12:20:00,166.75,166.78,166.39,166.76,98662.0,166.75,166.78,166.39,166.76,98662.0
2020-10-23 12:25:00,166.8,166.89,166.58,166.84,50331.0,166.8,166.89,166.58,166.84,50331.0
2020-10-23 12:30:00,166.84,166.84,166.55,166.72,52891.0,166.84,166.84,166.55,166.72,52891.0
2020-10-23 12:35:00,166.72,166.87,166.6,166.86,77701.0,166.72,166.87,166.6,166.86,77701.0
2020-10-23 12:40:00,166.88,167.04,166.72,166.84,90907.0,166.88,167.04,166.72,166.84,90907.0
2020-10-23 12:45:00,166.84,167.17,166.74,166.78,59403.0,166.84,167.17,166.74,166.78,59403.0
2020-10-23 12:50:00,166.78,167.11,166.75,167.08,37083.0,166.78,167.11,166.75,167.08,37083.0
2020-10-23 12:55:00,167.1,167.17,166.49,166.72,99337.0,167.1,167.17,166.49,166.72,99337.0
2020-10-23 13:00:00,166.74,167.08,166.71,167.06,30793.0,166.74,167.08,166.71,167.06,30793.0
2020-10-23 13:05:00,167.06,167.12,166.83,166.85,52294.0,167.06,167.12,166.83,166.85,52294.0
2020-10-23 13:10:00,166.85,167.02,166.73,166.79,79106.0,166.85,167.02,166.73,166.79,79106.0
2020-10-23 13:15:00,166.81,167.12,166.8,167.1,77294.0,166.81,167.12,166.8,167.1,77294.0
2020-10-23 13:20:00,167.07,167.46,167.06,167.44,87856.0,167.07,167.46,167.06,167.44,87856.0
2020-10-23 13:25:00,167.44,167.53,167.34,167.47,34616.0,167.44,167.53,167.34,167.47,34616.0
2020-10-23 13:30:00,167.5,167.77,167.36,167.64,78688.0,167.5,167.77,167.36,167.64,78688.0
2020-10-23 13:35:00,167.58,167.7,167.27,167.37,53541.0,167.58,167.7,167.27,167.37,53541.0
2020-10-23 13:40:00,167.43,167.58,167.42,167.47,26341.0,167.43,167.58,167.42,167.47,26341.0
2020-10-23 13:45:00,167.5,167.57,167.33,167.46,30374.0,167.5,167.57,167.33,167.46,30374.0
2020-10-23 13:50:00,167.43,167.46,167.07,167.23,60727.0,167.43,167.46,167.07,167.23,60727.0
2020-10-23 13:55:00,167.21,167.37,167.04,167.31,56792.0,167.21,167.37,167.04,167.31,56792.0
2020-10-23 14:00:00,167.31,167.37,167.06,167.35,38659.0,167.31,167.37,167.06,167.35,38659.0
2020-10-23 14:05:00,167.38,167.55,167.37,167.4,39446.0,167.38,167.55,167.37,167.4,39446.0
2020-10-23 14:10:00,167.4,167.4,167.11,167.22,44448.0,167.4,167.4,167.11,167.22,44448.0
2020-10-23 14:15:00,167.24,167.56,167.15,167.34,35749.0,167.24,167.56,167.15,167.34,35749.0
2020-10-23 14:20:00,167.36,167.6,167.34,167.41,50028.0,167.36,167.6,167.34,167.41,50028.0
2020-10-23 14:25:00,167.43,167.59,167.39,167.58,29815.0,167.43,167.59,167.39,167.58,29815.0
2020-10-23 14:30:00,167.58,167.82,167.55,167.79,47462.0,167.58,167.82,167.55,167.79,47462.0
2020-10-23 14:35:00,167.78,167.82,167.64,167.72,31627.0,167.78,167.82,167.64,167.72,31627.0
2020-10-23 14:40:00,167.7,167.77,167.35,167.35,52378.0,167.7,167.77,167.35,167.35,52378.0
2020-10-23 14:45:00,167.34,167.5,167.15,167.34,51993.0,167.34,167.5,167.15,167.34,51993.0
2020-10-23 14:50:00,167.35,167.49,167.22,167.25,45007.0,167.35,167.49,167.22,167.25,45007.0
2020-10-23 14:55:00,167.24,167.54,167.21,167.45,38719.0,167.24,167.54,167.21,167.45,38719.0
2020-10-23 15:00:00,167.44,167.79,167.43,167.75,69139.0,167.44,167.79,167.43,167.75,69139.0
2020-10-23 15:05:00,167.73,168.07,167.72,167.94,110855.0,167.73,168.07,167.72,167.94,110855.0
2020-10-23 15:10:00,167.96,168.18,167.84,168.03,62268.0,167.96,168.18,167.84,168.03,62268.0
2020-10-23 15:15:00,168.06,168.06,167.7,167.86,69252.0,168.06,168.06,167.7,167.86,69252.0
2020-10-23 15:20:00,167.88,167.88,167.62,167.72,51967.0,167.88,167.88,167.62,167.72,51967.0
2020-10-23 15:25:00,167.72,167.75,167.54,167.61,41217.0,167.72,167.75,167.54,167.61,41217.0
2020-10-23 15:30:00,167.63,167.86,167.6,167.79,62159.0,167.63,167.86,167.6,167.79,62159.0
2020-10-23 15:35:00,167.77,167.97,167.66,167.88,78408.0,167.77,167.97,167.66,167.88,78408.0
2020-10-23 15:40:00,167.88,167.96,167.84,167.9,66520.0,167.88,167.96,167.84,167.9,66520.0
2020-10-23 15:45:00,167.9,167.91,167.69,167.79,102792.0,167.9,167.91,167.69,167.79,102792.0
2020-10-23 15:50:00,167.75,167.8,167.4,167.54,177382.0,167.75,167.8,167.4,167.54,177382.0
2020-10-23 15:55:00,167.57,167.62,166.24,167.38,769042.0,167.57,167.62,166.24,167.38,769042.0
2020-10-26 09:30:00,164.95,165.5,163.04,163.65,620698.0,164.95,165.5,163.04,163.65,620698.0
2020-10-26 09:35:00,163.61,163.71,162.57,162.86,479651.0,163.61,163.71,162.57,162.86,479651.0
2020-10-26 09:40:00,163.0,163.34,162.48,163.22,343784.0,163.0,163.34,162.48,163.22,343784.0
2020-10-26 09:45:00,163.22,163.25,162.28,162.38,353120.0,163.22,163.25,162.28,162.38,353120.0
2020-10-26 09:50:00,162.43,163.19,162.11,163.06,313751.0,162.43,163.19,162.11,163.06,313751.0
2020-10-26 09:55:00,163.04,163.49,162.76,163.25,181044.0,163.04,163.49,162.76,163.25,181044.0
2020-10-26 10:00:00,163.25,163.26,162.59,163.06,222869.0,163.25,163.26,162.59,163.06,222869.0
2020-10-26 10:05:00,163.08,163.6,162.82,162.91,200855.0,163.08,163.6,162.82,162.91,200855.0
2020-10-26 10:10:00,162.93,163.08,162.61,162.96,185411.0,162.93,163.08,162.61,162.96,185411.0
2020-10-26 10:15:00,162.93,163.15,162.59,162.71,191881.0,162.93,163.15,162.59,162.71,191881.0
2020-10-26 10:20:00,162.74,162.97,162.33,162.55,301432.0,162.74,162.97,162.33,162.55,301432.0
2020-10-26 10:25:00,162.56,162.64,162.05,162.19,251043.0,162.56,162.64,162.05,162.19,251043.0
2020-10-26 10:30:00,162.2,162.2,161.63,162.03,441730.0,162.2,162.2,161.63,162.03,441730.0
2020-10-26 10:35:00,162.03,162.03,161.65,161.74,172292.0,162.03,162.03,161.65,161.74,172292.0
2020-10-26 10:40:00,161.72,162.15,161.65,162.02,211505.0,161.72,162.15,161.65,162.02,211505.0
2020-10-26 10:45:00,162.05,162.11,161.37,161.71,218144.0,162.05,162.11,161.37,161.71,218144.0
2020-10-26 10:50:00,161.7,161.72,161.3,161.34,157974.0,161.7,161.72,161.3,161.34,157974.0
2020-10-26 10:55:00,161.34,161.48,161.13,161.13,186039.0,161.34,161.48,161.13,161.13,186039.0
2020-10-26 11:00:00,161.13,161.24,160.85,160.96,277019.0,161.13,161.24,160.85,160.96,277019.0
2020-10-26 11:05:00,160.94,161.21,160.8,161.11,178030.0,160.94,161.21,160.8,161.11,178030.0
2020-10-26 11:10:00,161.12,161.62,161.09,161.48,115435.0,161.12,161.62,161.09,161.48,115435.0
2020-10-26 11:15:00,161.44,161.48,160.85,161.0,147538.0,161.44,161.48,160.85,161.0,147538.0
2020-10-26 11:20:00,161.06,161.55,160.96,161.44,124427.0,161.06,161.55,160.96,161.44,124427.0
2020-10-26 11:25:00,161.45,161.7,161.25,161.51,155971.0,161.45,161.7,161.25,161.51,155971.0
2020-10-26 11:30:00,161.47,161.54,161.04,161.07,121883.0,161.47,161.54,161.04,161.07,121883.0
2020-10-26 11:35:00,161.06,161.45,161.01,161.36,88968.0,161.06,161.45,161.01,161.36,88968.0
2020-10-26 11:40:00,161.36,161.36,160.87,161.16,130210.0,161.36,161.36,160.87,161.16,130210.0
2020-10-26 11:45:00,161.15,161.39,161.0,161.17,83204.0,161.15,161.39,161.0,161.17,83204.0
2020-10-26 11:50:00,161.14,161.18,160.79,160.99,136890.0,161.14,161.18,160.79,160.99,136890.0
2020-10-26 11:55:00,161.0,161.3,160.95,161.07,82760.0,161.0,161.3,160.95,161.07,82760.0
2020-10-26 12:00:00,161.0,161.2,160.81,161.0,77474.0,161.0,161.2,160.81,161.0,77474.0
2020-10-26 12:05:00,160.96,161.03,160.72,160.84,106132.0,160.96,161.03,160.72,160.84,106132.0
2020-10-26 12:10:00,160.82,160.94,160.67,160.81,85134.0,160.82,160.94,160.67,160.81,85134.0
2020-10-26 12:15:00,160.83,161.14,160.73,160.91,95443.0,160.83,161.14,160.73,160.91,95443.0
2020-10-26 12:20:00,160.93,160.97,160.61,160.67,85852.0,160.93,160.97,160.61,160.67,85852.0
2020-10-26 12:25:00,160.69,160.82,160.55,160.58,79318.0,160.69,160.82,160.55,160.58,79318.0
2020-10-26 12:30:00,160.57,160.73,160.28,160.39,149076.0,160.57,160.73,160.28,160.39,149076.0
2020-10-26 12:35:00,160.43,160.59,160.29,160.52,100470.0,160.43,160.59,160.29,160.52,100470.0
2020-10-26 12:40:00,160.53,160.65,160.13,160.27,107313.0,160.53,160.65,160.13,160.27,107313.0
2020-10-26 12:45:00,160.27,160.31,160.08,160.1,126721.0,160.27,160.31,160.08,160.1,126721.0
2020-10-26 12:50:00,160.14,160.48,160.07,160.24,123052.0,160.14,160.48,160.07,160.24,123052.0
2020-10-26 12:55:00,160.23,160.69,160.1,160.62,101944.0,160.23,160.69,160.1,160.62,101944.0
2020-10-26 13:00:00,160.6,160.73,160.4,160.62,80311.0,160.6,160.73,160.4,160.62,80311.0
2020-10-26 13:05:00,160.63,160.75,160.29,160.36,106098.0,160.63,160.75,160.29,160.36,106098.0
2020-10-26 13:10:00,160.36,160.58,160.2,160.28,80272.0,160.36,160.58,160.2,160.28,80272.0
2020-10-26 13:15:00,160.24,160.32,159.84,159.85,214871.0,160.24,160.32,159.84,159.85,214871.0
2020-10-26 13:20:00,159.85,159.92,159.56,159.65,143991.0,159.85,159.92,159.56,159.65,143991.0
2020-10-26 13:25:00,159.63,159.79,159.48,159.54,138264.0,159.63,159.79,159.48,159.54,138264.0
2020-10-26 13:30:00,159.54,159.68,159.12,159.16,187906.0,159.54,159.68,159.12,159.16,187906.0
2020-10-26 13:35:00,159.15,159.75,159.05,159.7,161994.0,159.15,159.75,159.05,159.7,161994.0
2020-10-26 13:40:00,159.73,159.93,159.6,159.67,93617.0,159.73,159.93,159.6,159.67,93617.0
2020-10-26 13:45:00,159.67,159.97,159.54,159.96,127219.0,159.67,159.97,159.54,159.96,127219.0
2020-10-26 13:50:00,159.94,160.21,159.85,160.09,134016.0,159.94,160.21,159.85,160.09,134016.0
2020-10-26 13:55:00,160.07,160.23,159.84,160.13,90452.0,160.07,160.23,159.84,160.13,90452.0
2020-10-26 14:00:00,160.21,160.45,160.05,160.38,121449.0,160.21,160.45,160.05,160.38,121449.0
2020-10-26 14:05:00,160.36,160.74,160.29,160.69,143916.0,160.36,160.74,160.29,160.69,143916.0
2020-10-26 14:10:00,160.68,160.71,160.06,160.35,98695.0,160.68,160.71,160.06,160.35,98695.0
2020-10-26 14:15:00,160.32,160.33,160.02,160.06,85201.0,160.32,160.33,160.02,160.06,85201.0
2020-10-26 14:20:00,160.05,160.14,159.73,159.96,122895.0,160.05,160.14,159.73,159.96,122895.0
2020-10-26 14:25:00,159.97,160.6,159.83,160.53,109678.0,159.97,160.6,159.83,160.53,109678.0
2020-10-26 14:30:00,160.52,160.65,160.31,160.46,98845.0,160.52,160.65,160.31,160.46,98845.0
2020-10-26 14:35:00,160.43,160.48,160.01,160.07,80712.0,160.43,160.48,160.01,160.07,80712.0
2020-10-26 14:40:00,160.04,160.53,159.98,160.27,78553.0,160.04,160.53,159.98,160.27,78553.0
2020-10-26 14:45:00,160.27,160.28,160.0,160.13,81077.0,160.27,160.28,160.0,160.13,81077.0
2020-10-26 14:50:00,160.12,160.32,159.98,160.04,74867.0,160.12,160.32,159.98,160.04,74867.0
2020-10-26 14:55:00,160.05,160.4,160.04,160.13,65804.0,160.05,160.4,160.04,160.13,65804.0
2020-10-26 15:00:00,160.16,160.42,159.83,159.86,102074.0,160.16,160.42,159.83,159.86,102074.0
2020-10-26 15:05:00,159.87,159.94,159.54,159.68,122573.0,159.87,159.94,159.54,159.68,122573.0
2020-10-26 15:10:00,159.78,159.88,159.42,159.58,121611.0,159.78,159.88,159.42,159.58,121611.0
2020-10-26 15:15:00,159.62,159.95,159.45,159.77,91514.0,159.62,159.95,159.45,159.77,91514.0
2020-10-26 15:20:00,159.78,160.31,159.78,160.08,124468.0,159.78,160.31,159.78,160.08,124468.0
2020-10-26 15:25:00,160.1,160.32,160.03,160.15,83896.0,160.1,160.32,160.03,160.15,83896.0
2020-10-26 15:30:00,160.16,160.71,160.11,160.59,174555.0,160.16,160.71,160.11,160.59,174555.0
2020-10-26 15:35:00,160.58,160.75,160.42,160.55,195256.0,160.58,160.75,160.42,160.55,195256.0
2020-10-26 15:40:00,160.54,160.6,160.33,160.44,153324.0,160.54,160.6,160.33,160.44,153324.0
2020-10-26 15:45:00,160.43,160.5,159.96,160.01,360971.0,160.43,160.5,159.96,160.01,360971.0
2020-10-26 15:50:00,160.05,160.42,159.94,160.37,196379.0,160.05,160.42,159.94,160.37,196379.0
2020-10-26 15:55:00,160.35,160.99,160.35,160.81,447452.0,160.35,160.99,160.35,160.81,447452.0
2020-10-27 09:30:00,159.32,159.98,158.15,158.23,476982.0,159.32,159.98,158.15,158.23,476982.0
2020-10-27 09:35:00,158.23,159.39,157.72,159.0,324122.0,158.23,159.39,157.72,159.0,324122.0
2020-10-27 09:40:00,158.99,158.99,158.1,158.43,160788.0,158.99,158.99,158.1,158.43,160788.0
2020-10-27 09:45:00,158.47,158.61,157.6,157.84,285605.0,158.47,158.61,157.6,157.84,285605.0
2020-10-27 09:50:00,157.84,158.06,157.56,158.03,186285.0,157.84,158.06,157.56,158.03,186285.0
2020-10-27 09:55:00,158.03,158.25,157.75,158.2,156267.0,158.03,158.25,157.75,158.2,156267.0
2020-10-27 10:00:00,158.15,159.11,158.1,158.92,276603.0,158.15,159.11,158.1,158.92,276603.0
2020-10-27 10:05:00,158.96,160.25,158.84,159.94,348279.0,158.96,160.25,158.84,159.94,348279.0
2020-10-27 10:10:00,159.94,159.96,159.12,159.2,160386.0,159.94,159.96,159.12,159.2,160386.0
2020-10-27 10:15:00,159.19,159.29,158.45,158.52,159355.0,159.19,159.29,158.45,158.52,159355.0
2020-10-27 10:20:00,158.5,158.5,157.99,158.39,301612.0,158.5,158.5,157.99,158.39,301612.0
2020-10-27 10:25:00,158.34,158.42,157.85,158.3,199153.0,158.34,158.42,157.85,158.3,199153.0
2020-10-27 10:30:00,158.31,158.49,158.0,158.45,136443.0,158.31,158.49,158.0,158.45,136443.0
2020-10-27 10:35:00,158.45,158.54,158.02,158.1,171560.0,158.45,158.54,158.02,158.1,171560.0
2020-10-27 10:40:00,158.08,158.16,157.72,157.9,289087.0,158.08,158.16,157.72,157.9,289087.0
2020-10-27 10:45:00,157.87,158.55,157.76,158.48,171571.0,157.87,158.55,157.76,158.48,171571.0
2020-10-27 10:50:00,158.43,158.63,157.86,158.05,139370.0,158.43,158.63,157.86,158.05,139370.0
2020-10-27 10:55:00,158.07,158.17,157.91,157.94,76661.0,158.07,158.17,157.91,157.94,76661.0
2020-10-27 11:00:00,157.95,158.25,157.9,158.24,94342.0,157.95,158.25,157.9,158.24,94342.0
2020-10-27 11:05:00,158.25,158.33,158.0,158.09,88659.0,158.25,158.33,158.0,158.09,88659.0
2020-10-27 11:10:00,158.08,158.27,157.95,158.04,79523.0,158.08,158.27,157.95,158.04,79523.0
2020-10-27 11:15:00,158.03,158.08,157.65,157.67,159186.0,158.03,158.08,157.65,157.67,159186.0
2020-10-27 11:20:00,157.69,157.81,157.52,157.69,168864.0,157.69,157.81,157.52,157.69,168864.0
2020-10-27 11:25:00,157.68,157.82,157.4,157.49,250782.0,157.68,157.82,157.4,157.49,250782.0
2020-10-27 11:30:00,157.5,157.65,157.05,157.25,208909.0,157.5,157.65,157.05,157.25,208909.0
2020-10-27 11:35:00,157.25,157.28,157.0,157.07,209515.0,157.25,157.28,157.0,157.07,209515.0
2020-10-27 11:40:00,157.07,157.17,156.67,156.81,277471.0,157.07,157.17,156.67,156.81,277471.0
2020-10-27 11:45:00,156.82,157.06,156.8,156.92,181241.0,156.82,157.06,156.8,156.92,181241.0
2020-10-27 11:50:00,156.93,157.23,156.9,157.21,140512.0,156.93,157.23,156.9,157.21,140512.0
2020-10-27 11:55:00,157.19,157.42,157.1,157.34,152516.0,157.19,157.42,157.1,157.34,152516.0
2020-10-27 12:00:00,157.37,157.39,157.03,157.09,105288.0,157.37,157.39,157.03,157.09,105288.0
2020-10-27 12:05:00,157.08,157.2,156.76,156.82,136852.0,157.08,157.2,156.76,156.82,136852.0
2020-10-27 12:10:00,156.85,156.91,156.64,156.75,120443.0,156.85,156.91,156.64,156.75,120443.0
2020-10-27 12:15:00,156.72,156.89,156.65,156.87,93900.0,156.72,156.89,156.65,156.87,93900.0
2020-10-27 12:20:00,156.82,157.1,156.82,157.01,108048.0,156.82,157.1,156.82,157.01,108048.0
2020-10-27 12:25:00,157.0,157.03,156.6,156.71,109729.0,157.0,157.03,156.6,156.71,109729.0
2020-10-27 12:30:00,156.7,156.78,156.5,156.57,143478.0,156.7,156.78,156.5,156.57,143478.0
2020-10-27 12:35:00,156.56,156.75,156.51,156.71,103040.0,156.56,156.75,156.51,156.71,103040.0
2020-10-27 12:40:00,156.72,156.81,156.42,156.49,218376.0,156.72,156.81,156.42,156.49,218376.0
2020-10-27 12:45:00,156.47,156.63,156.36,156.41,96346.0,156.47,156.63,156.36,156.41,96346.0
2020-10-27 12:50:00,156.41,156.55,156.31,156.43,85716.0,156.41,156.55,156.31,156.43,85716.0
2020-10-27 12:55:00,156.45,156.61,156.4,156.58,98173.0,156.45,156.61,156.4,156.58,98173.0
2020-10-27 13:00:00,156.54,156.87,156.39,156.83,123620.0,156.54,156.87,156.39,156.83,123620.0
2020-10-27 13:05:00,156.86,156.99,156.72,156.82,138524.0,156.86,156.99,156.72,156.82,138524.0
2020-10-27 13:10:00,156.85,157.12,156.81,156.88,100386.0,156.85,157.12,156.81,156.88,100386.0
2020-10-27 13:15:00,156.9,157.29,156.9,157.06,94810.0,156.9,157.29,156.9,157.06,94810.0
2020-10-27 13:20:00,157.06,157.41,156.93,157.4,79712.0,157.06,157.41,156.93,157.4,79712.0
2020-10-27 13:25:00,157.38,157.44,157.15,157.39,107953.0,157.38,157.44,157.15,157.39,107953.0
2020-10-27 13:30:00,157.4,157.43,157.08,157.27,126930.0,157.4,157.43,157.08,157.27,126930.0
2020-10-27 13:35:00,157.3,157.3,156.97,157.02,80853.0,157.3,157.3,156.97,157.02,80853.0
2020-10-27 13:40:00,157.02,157.06,156.71,156.94,76616.0,157.02,157.06,156.71,156.94,76616.0
2020-10-27 13:45:00,156.95,157.03,156.72,156.97,59188.0,156.95,157.03,156.72,156.97,59188.0
2020-10-27 13:50:00,156.96,157.09,156.75,156.81,75129.0,156.96,157.09,156.75,156.81,75129.0
2020-10-27 13:55:00,156.83,156.86,156.72,156.74,49401.0,156.83,156.86,156.72,156.74,49401.0
2020-10-27 14:00:00,156.72,156.79,156.6,156.69,68018.0,156.72,156.79,156.6,156.69,68018.0
2020-10-27 14:05:00,156.66,156.81,156.58,156.61,45897.0,156.66,156.81,156.58,156.61,45897.0
2020-10-27 14:10:00,156.61,156.76,156.46,156.69,121677.0,156.61,156.76,156.46,156.69,121677.0
2020-10-27 14:15:00,156.66,156.68,156.35,156.39,79730.0,156.66,156.68,156.35,156.39,79730.0
2020-10-27 14:20:00,156.39,156.56,156.35,156.43,70526.0,156.39,156.56,156.35,156.43,70526.0
2020-10-27 14:25:00,156.41,156.57,156.38,156.43,73575.0,156.41,156.57,156.38,156.43,73575.0
2020-10-27 14:30:00,156.44,156.5,156.3,156.42,73329.0,156.44,156.5,156.3,156.42,73329.0
2020-10-27 14:35:00,156.43,156.47,156.26,156.3,96642.0,156.43,156.47,156.26,156.3,96642.0
2020-10-27 14:40:00,156.28,156.39,156.05,156.11,119376.0,156.28,156.39,156.05,156.11,119376.0
2020-10-27 14:45:00,156.07,156.28,156.0,156.11,212348.0,156.07,156.28,156.0,156.11,212348.0
2020-10-27 14:50:00,156.11,156.34,156.05,156.24,97008.0,156.11,156.34,156.05,156.24,97008.0
2020-10-27 14:55:00,156.26,156.39,156.17,156.25,69982.0,156.26,156.39,156.17,156.25,69982.0
2020-10-27 15:00:00,156.28,156.4,156.15,156.21,72804.0,156.28,156.4,156.15,156.21,72804.0
2020-10-27 15:05:00,156.17,156.28,155.85,155.88,157133.0,156.17,156.28,155.85,155.88,157133.0
2020-10-27 15:10:00,155.87,156.06,155.84,155.86,119228.0,155.87,156.06,155.84,155.86,119228.0
2020-10-27 15:15:00,155.85,155.98,155.76,155.84,119246.0,155.85,155.98,155.76,155.84,119246.0
2020-10-27 15:20:00,155.82,156.23,155.82,156.11,170201.0,155.82,156.23,155.82,156.11,170201.0
2020-10-27 15:25:00,156.09,156.26,155.98,156.11,128746.0,156.09,156.26,155.98,156.11,128746.0
2020-10-27 15:30:00,156.09,156.22,156.07,156.11,114228.0,156.09,156.22,156.07,156.11,114228.0
2020-10-27 15:35:00,156.1,156.25,156.08,156.11,121728.0,156.1,156.25,156.08,156.11,121728.0
2020-10-27 15:40:00,156.11,156.23,156.02,156.07,187854.0,156.11,156.23,156.02,156.07,187854.0
2020-10-27 15:45:00,156.06,156.09,155.87,155.97,270607.0,156.06,156.09,155.87,155.97,270607.0
2020-10-27 15:50:00,155.96,155.96,155.47,155.63,525736.0,155.96,155.96,155.47,155.63,525736.0
2020-10-27 15:55:00,155.61,155.66,155.0,155.24,770864.0,155.61,155.66,155.0,155.24,770864.0
2020-10-28 09:30:00,153.14,153.95,151.6,152.38,843774.0,153.14,153.95,151.6,152.38,843774.0
2020-10-28 09:35:00,152.3,152.52,150.76,151.0,522310.0,152.3,152.52,150.76,151.0,522310.0
2020-10-28 09:40:00,150.97,152.9,150.62,152.75,517214.0,150.97,152.9,150.62,152.75,517214.0
2020-10-28 09:45:00,152.75,153.5,152.13,152.49,448051.0,152.75,153.5,152.13,152.49,448051.0
2020-10-28 09:50:00,152.47,152.47,151.45,151.51,288966.0,152.47,152.47,151.45,151.51,288966.0
2020-10-28 09:55:00,151.45,151.45,150.41,151.08,372573.0,151.45,151.45,150.41,151.08,372573.0
2020-10-28 10:00:00,151.06,151.47,150.7,150.75,264142.0,151.06,151.47,150.7,150.75,264142.0
2020-10-28 10:05:00,150.71,151.95,150.7,151.32,216094.0,150.71,151.95,150.7,151.32,216094.0
2020-10-28 10:10:00,151.3,151.54,150.97,151.01,160928.0,151.3,151.54,150.97,151.01,160928.0
2020-10-28 10:15:00,151.01,151.64,150.6,150.65,190976.0,151.01,151.64,150.6,150.65,190976.0
2020-10-28 10:20:00,150.62,151.05,150.33,150.52,233606.0,150.62,151.05,150.33,150.52,233606.0
2020-10-28 10:25:00,150.59,150.97,150.19,150.49,252208.0,150.59,150.97,150.19,150.49,252208.0
2020-10-28 10:30:00,150.43,150.49,149.46,149.96,600120.0,150.43,150.49,149.46,149.96,600120.0
2020-10-28 10:35:00,149.93,150.45,149.76,150.28,157933.0,149.93,150.45,149.76,150.28,157933.0
2020-10-28 10:40:00,150.3,150.35,149.96,150.16,161459.0,150.3,150.35,149.96,150.16,161459.0
2020-10-28 10:45:00,150.16,150.16,149.36,149.52,201410.0,150.16,150.16,149.36,149.52,201410.0
2020-10-28 10:50:00,149.47,149.82,149.1,149.62,218715.0,149.47,149.82,149.1,149.62,218715.0
2020-10-28 10:55:00,149.63,149.9,149.34,149.49,149410.0,149.63,149.9,149.34,149.49,149410.0
2020-10-28 11:00:00,149.43,150.11,149.4,149.91,184611.0,149.43,150.11,149.4,149.91,184611.0
2020-10-28 11:05:00,149.96,150.77,149.87,150.55,208598.0,149.96,150.77,149.87,150.55,208598.0
2020-10-28 11:10:00,150.5,150.96,150.43,150.83,187039.0,150.5,150.96,150.43,150.83,187039.0
2020-10-28 11:15:00,150.75,150.82,148.7,149.57,584441.0,150.75,150.82,148.7,149.57,584441.0
2020-10-28 11:20:00,149.53,149.69,149.01,149.47,254462.0,149.53,149.69,149.01,149.47,254462.0
2020-10-28 11:25:00,149.43,149.91,149.05,149.7,185267.0,149.43,149.91,149.05,149.7,185267.0
2020-10-28 11:30:00,149.71,149.71,148.99,149.64,168306.0,149.71,149.71,148.99,149.64,168306.0
2020-10-28 11:35:00,149.65,150.06,149.5,149.93,164459.0,149.65,150.06,149.5,149.93,164459.0
2020-10-28 11:40:00,149.94,150.55,149.85,150.17,173977.0,149.94,150.55,149.85,150.17,173977.0
2020-10-28 11:45:00,150.2,150.58,150.12,150.3,105260.0,150.2,150.58,150.12,150.3,105260.0
2020-10-28 11:50:00,150.32,151.24,150.17,151.1,208572.0,150.32,151.24,150.17,151.1,208572.0
2020-10-28 11:55:00,151.05,151.69,150.82,151.49,198611.0,151.05,151.69,150.82,151.49,198611.0
2020-10-28 12:00:00,151.46,151.86,151.11,151.72,182339.0,151.46,151.86,151.11,151.72,182339.0
2020-10-28 12:05:00,151.78,152.46,151.5,152.23,237357.0,151.78,152.46,151.5,152.23,237357.0
2020-10-28 12:10:00,152.23,152.46,151.9,152.0,169459.0,152.23,152.46,151.9,152.0,169459.0
2020-10-28 12:15:00,152.05,152.13,151.56,151.74,115984.0,152.05,152.13,151.56,151.74,115984.0
2020-10-28 12:20:00,151.82,151.9,151.25,151.34,120826.0,151.82,151.9,151.25,151.34,120826.0
2020-10-28 12:25:00,151.32,151.5,150.9,151.11,105253.0,151.32,151.5,150.9,151.11,105253.0
2020-10-28 12:30:00,151.06,151.13,150.77,151.05,99677.0,151.06,151.13,150.77,151.05,99677.0
2020-10-28 12:35:00,151.13,151.14,150.35,150.39,128367.0,151.13,151.14,150.35,150.39,128367.0
2020-10-28 12:40:00,150.38,150.44,150.0,150.15,246294.0,150.38,150.44,150.0,150.15,246294.0
2020-10-28 12:45:00,150.14,150.37,149.92,150.13,149317.0,150.14,150.37,149.92,150.13,149317.0
2020-10-28 12:50:00,150.14,150.49,149.85,150.42,118465.0,150.14,150.49,149.85,150.42,118465.0
2020-10-28 12:55:00,150.38,150.82,150.27,150.65,130259.0,150.38,150.82,150.27,150.65,130259.0
2020-10-28 13:00:00,150.6,150.69,150.22,150.3,86747.0,150.6,150.69,150.22,150.3,86747.0
2020-10-28 13:05:00,150.33,150.34,149.9,150.14,112217.0,150.33,150.34,149.9,150.14,112217.0
2020-10-28 13:10:00,150.11,150.25,149.76,149.76,124153.0,150.11,150.25,149.76,149.76,124153.0
2020-10-28 13:15:00,149.76,150.22,149.66,150.22,139286.0,149.76,150.22,149.66,150.22,139286.0
2020-10-28 13:20:00,150.24,150.24,149.75,149.9,133193.0,150.24,150.24,149.75,149.9,133193.0
2020-10-28 13:25:00,149.86,150.53,149.86,150.53,104341.0,149.86,150.53,149.86,150.53,104341.0
2020-10-28 13:30:00,150.51,150.52,150.0,150.46,125464.0,150.51,150.52,150.0,150.46,125464.0
2020-10-28 13:35:00,150.44,150.71,150.24,150.29,138522.0,150.44,150.71,150.24,150.29,138522.0
2020-10-28 13:40:00,150.35,150.42,149.86,149.94,115189.0,150.35,150.42,149.86,149.94,115189.0
2020-10-28 13:45:00,149.94,150.07,149.75,149.88,122919.0,149.94,150.07,149.75,149.88,122919.0
2020-10-28 13:50:00,149.87,150.05,149.75,149.97,132142.0,149.87,150.05,149.75,149.97,132142.0
2020-10-28 13:55:00,149.98,150.34,149.91,150.14,119336.0,149.98,150.34,149.91,150.14,119336.0
2020-10-28 14:00:00,150.22,150.22,149.81,149.85,113613.0,150.22,150.22,149.81,149.85,113613.0
2020-10-28 14:05:00,149.83,150.12,149.83,149.97,72748.0,149.83,150.12,149.83,149.97,72748.0
2020-10-28 14:10:00,150.0,150.01,149.51,149.64,164465.0,150.0,150.01,149.51,149.64,164465.0
2020-10-28 14:15:00,149.62,149.83,149.5,149.76,92267.0,149.62,149.83,149.5,149.76,92267.0
2020-10-28 14:20:00,149.75,150.26,149.68,150.23,105392.0,149.75,150.26,149.68,150.23,105392.0
2020-10-28 14:25:00,150.24,150.54,150.14,150.35,88355.0,150.24,150.54,150.14,150.35,88355.0
2020-10-28 14:30:00,150.34,150.52,149.85,149.85,119255.0,150.34,150.52,149.85,149.85,119255.0
2020-10-28 14:35:00,149.84,149.87,149.5,149.69,121631.0,149.84,149.87,149.5,149.69,121631.0
2020-10-28 14:40:00,149.66,150.03,149.6,149.89,118472.0,149.66,150.03,149.6,149.89,118472.0
2020-10-28 14:45:00,149.94,150.22,149.79,149.85,83357.0,149.94,150.22,149.79,149.85,83357.0
2020-10-28 14:50:00,149.86,150.0,149.5,149.58,133942.0,149.86,150.0,149.5,149.58,133942.0
2020-10-28 14:55:00,149.55,150.48,149.46,150.25,150383.0,149.55,150.48,149.46,150.25,150383.0
2020-10-28 15:00:00,150.33,150.35,149.8,149.89,84569.0,150.33,150.35,149.8,149.89,84569.0
2020-10-28 15:05:00,149.9,150.2,149.74,149.94,64884.0,149.9,150.2,149.74,149.94,64884.0
2020-10-28 15:10:00,149.86,149.93,149.57,149.66,83187.0,149.86,149.93,149.57,149.66,83187.0
2020-10-28 15:15:00,149.64,149.73,149.41,149.49,161412.0,149.64,149.73,149.41,149.49,161412.0
2020-10-28 15:20:00,149.5,149.95,149.21,149.89,187916.0,149.5,149.95,149.21,149.89,187916.0
2020-10-28 15:25:00,149.86,150.0,149.68,149.79,114740.0,149.86,150.0,149.68,149.79,114740.0
2020-10-28 15:30:00,149.79,150.19,149.78,149.97,143501.0,149.79,150.19,149.78,149.97,143501.0
2020-10-28 15:35:00,150.0,150.1,149.5,149.56,209327.0,150.0,150.1,149.5,149.56,209327.0
2020-10-28 15:40:00,149.59,149.7,149.33,149.33,149506.0,149.59,149.7,149.33,149.33,149506.0
2020-10-28 15:45:00,149.4,149.46,149.0,149.17,296561.0,149.4,149.46,149.0,149.17,296561.0
2020-10-28 15:50:00,149.16,149.17,148.45,148.45,402314.0,149.16,149.17,148.45,148.45,402314.0
2020-10-28 15:55:00,148.48,148.59,148.0,148.17,497495.0,148.48,148.59,148.0,148.17,497495.0
2020-10-29 09:30:00,148.03,148.2,146.87,147.64,482757.0,148.03,148.2,146.87,147.64,482757.0
2020-10-29 09:35:00,147.61,148.49,146.8,148.03,369148.0,147.61,148.49,146.8,148.03,369148.0
2020-10-29 09:40:00,148.05,148.1,147.02,147.6,213904.0,148.05,148.1,147.02,147.6,213904.0
2020-10-29 09:45:00,147.56,149.0,147.34,148.49,356290.0,147.56,149.0,147.34,148.49,356290.0
2020-10-29 09:50:00,148.53,148.99,148.21,148.98,131232.0,148.53,148.99,148.21,148.98,131232.0
2020-10-29 09:55:00,148.93,149.24,148.48,148.5,208376.0,148.93,149.24,148.48,148.5,208376.0
2020-10-29 10:00:00,148.59,149.0,147.92,148.58,188581.0,148.59,149.0,147.92,148.58,188581.0
2020-10-29 10:05:00,148.64,148.71,148.03,148.15,138173.0,148.64,148.71,148.03,148.15,138173.0
2020-10-29 10:10:00,148.12,148.39,147.3,147.52,197002.0,148.12,148.39,147.3,147.52,197002.0
2020-10-29 10:15:00,147.48,147.78,147.13,147.75,200393.0,147.48,147.78,147.13,147.75,200393.0
2020-10-29 10:20:00,147.78,147.87,147.35,147.57,153510.0,147.78,147.87,147.35,147.57,153510.0
2020-10-29 10:25:00,147.58,148.3,147.38,148.16,174846.0,147.58,148.3,147.38,148.16,174846.0
2020-10-29 10:30:00,148.13,148.76,148.08,148.55,187255.0,148.13,148.76,148.08,148.55,187255.0
2020-10-29 10:35:00,148.55,149.5,148.41,149.4,244621.0,148.55,149.5,148.41,149.4,244621.0
2020-10-29 10:40:00,149.45,150.06,149.32,149.72,249496.0,149.45,150.06,149.32,149.72,249496.0
2020-10-29 10:45:00,149.66,150.1,149.27,149.34,196249.0,149.66,150.1,149.27,149.34,196249.0
2020-10-29 10:50:00,149.34,149.7,148.69,148.69,177608.0,149.34,149.7,148.69,148.69,177608.0
2020-10-29 10:55:00,148.67,148.87,148.33,148.55,202482.0,148.67,148.87,148.33,148.55,202482.0
2020-10-29 11:00:00,148.57,148.71,147.96,148.27,147981.0,148.57,148.71,147.96,148.27,147981.0
2020-10-29 11:05:00,148.24,148.34,147.65,147.72,92876.0,148.24,148.34,147.65,147.72,92876.0
2020-10-29 11:10:00,147.66,147.92,147.52,147.78,174679.0,147.66,147.92,147.52,147.78,174679.0
2020-10-29 11:15:00,147.81,148.27,147.6,148.21,181608.0,147.81,148.27,147.6,148.21,181608.0
2020-10-29 11:20:00,148.19,148.2,147.7,147.85,125336.0,148.19,148.2,147.7,147.85,125336.0
2020-10-29 11:25:00,147.89,148.11,147.54,147.54,117443.0,147.89,148.11,147.54,147.54,117443.0
2020-10-29 11:30:00,147.55,147.76,147.32,147.51,123252.0,147.55,147.76,147.32,147.51,123252.0
2020-10-29 11:35:00,147.52,147.62,147.28,147.57,104935.0,147.52,147.62,147.28,147.57,104935.0
2020-10-29 11:40:00,147.58,147.62,147.21,147.27,110116.0,147.58,147.62,147.21,147.27,110116.0
2020-10-29 11:45:00,147.26,147.35,146.93,147.06,215067.0,147.26,147.35,146.93,147.06,215067.0
2020-10-29 11:50:00,147.03,147.32,147.0,147.19,108066.0,147.03,147.32,147.0,147.19,108066.0
2020-10-29 11:55:00,147.2,147.47,146.63,146.78,182057.0,147.2,147.47,146.63,146.78,182057.0
2020-10-29 12:00:00,146.81,146.97,146.7,146.86,107091.0,146.81,146.97,146.7,146.86,107091.0
2020-10-29 12:05:00,146.9,147.24,146.82,147.17,117586.0,146.9,147.24,146.82,147.17,117586.0
2020-10-29 12:10:00,147.16,147.63,146.97,147.61,150657.0,147.16,147.63,146.97,147.61,150657.0
2020-10-29 12:15:00,147.63,147.68,147.35,147.36,103964.0,147.63,147.68,147.35,147.36,103964.0
2020-10-29 12:20:00,147.42,147.5,147.17,147.31,70233.0,147.42,147.5,147.17,147.31,70233.0
2020-10-29 12:25:00,147.33,147.54,147.28,147.4,104584.0,147.33,147.54,147.28,147.4,104584.0
2020-10-29 12:30:00,147.4,147.65,147.35,147.62,88682.0,147.4,147.65,147.35,147.62,88682.0
2020-10-29 12:35:00,147.63,147.85,147.51,147.65,94885.0,147.63,147.85,147.51,147.65,94885.0
2020-10-29 12:40:00,147.61,148.18,147.59,148.03,160628.0,147.61,148.18,147.59,148.03,160628.0
2020-10-29 12:45:00,147.96,148.14,147.48,147.55,95089.0,147.96,148.14,147.48,147.55,95089.0
2020-10-29 12:50:00,147.59,147.63,147.37,147.38,81853.0,147.59,147.63,147.37,147.38,81853.0
2020-10-29 12:55:00,147.36,147.39,147.2,147.34,83576.0,147.36,147.39,147.2,147.34,83576.0
2020-10-29 13:00:00,147.35,147.36,146.88,147.09,106103.0,147.35,147.36,146.88,147.09,106103.0
2020-10-29 13:05:00,147.09,147.11,146.76,146.8,87000.0,147.09,147.11,146.76,146.8,87000.0
2020-10-29 13:10:00,146.83,146.94,146.68,146.85,89652.0,146.83,146.94,146.68,146.85,89652.0
2020-10-29 13:15:00,146.81,146.93,146.6,146.75,121409.0,146.81,146.93,146.6,146.75,121409.0
2020-10-29 13:20:00,146.74,147.2,146.63,147.12,108003.0,146.74,147.2,146.63,147.12,108003.0
2020-10-29 13:25:00,147.17,147.3,147.02,147.25,76661.0,147.17,147.3,147.02,147.25,76661.0
2020-10-29 13:30:00,147.24,147.6,147.16,147.49,125556.0,147.24,147.6,147.16,147.49,125556.0
2020-10-29 13:35:00,147.44,147.47,147.1,147.24,88094.0,147.44,147.47,147.1,147.24,88094.0
2020-10-29 13:40:00,147.22,147.46,147.15,147.38,83508.0,147.22,147.46,147.15,147.38,83508.0
2020-10-29 13:45:00,147.39,147.93,147.3,147.8,107671.0,147.39,147.93,147.3,147.8,107671.0
2020-10-29 13:50:00,147.79,148.08,147.56,148.07,108859.0,147.79,148.08,147.56,148.07,108859.0
2020-10-29 13:55:00,148.05,148.46,147.9,148.45,184735.0,148.05,148.46,147.9,148.45,184735.0
2020-10-29 14:00:00,148.44,148.96,148.37,148.65,188786.0,148.44,148.96,148.37,148.65,188786.0
2020-10-29 14:05:00,148.72,149.25,148.61,149.06,167337.0,148.72,149.25,148.61,149.06,167337.0
2020-10-29 14:10:00,149.11,149.36,148.82,149.2,169418.0,149.11,149.36,148.82,149.2,169418.0
2020-10-29 14:15:00,149.25,149.44,149.17,149.33,106965.0,149.25,149.44,149.17,149.33,106965.0
2020-10-29 14:20:00,149.33,149.54,149.15,149.21,114470.0,149.33,149.54,149.15,149.21,114470.0
2020-10-29 14:25:00,149.27,149.59,149.1,149.29,150088.0,149.27,149.59,149.1,149.29,150088.0
2020-10-29 14:30:00,149.29,149.38,148.81,149.33,154576.0,149.29,149.38,148.81,149.33,154576.0
2020-10-29 14:35:00,149.32,149.34,148.61,148.74,130343.0,149.32,149.34,148.61,148.74,130343.0
2020-10-29 14:40:00,148.73,148.89,148.36,148.44,101214.0,148.73,148.89,148.36,148.44,101214.0
2020-10-29 14:45:00,148.4,148.56,148.14,148.31,89543.0,148.4,148.56,148.14,148.31,89543.0
2020-10-29 14:50:00,148.3,148.5,148.26,148.46,85318.0,148.3,148.5,148.26,148.46,85318.0
2020-10-29 14:55:00,148.44,148.7,148.39,148.66,107064.0,148.44,148.7,148.39,148.66,107064.0
2020-10-29 15:00:00,148.68,148.84,148.5,148.7,98220.0,148.68,148.84,148.5,148.7,98220.0
2020-10-29 15:05:00,148.66,148.96,148.55,148.55,75159.0,148.66,148.96,148.55,148.55,75159.0
2020-10-29 15:10:00,148.53,148.66,148.15,148.25,97031.0,148.53,148.66,148.15,148.25,97031.0
2020-10-29 15:15:00,148.24,148.27,147.81,148.15,132034.0,148.24,148.27,147.81,148.15,132034.0
2020-10-29 15:20:00,148.15,148.46,148.03,148.27,86960.0,148.15,148.46,148.03,148.27,86960.0
2020-10-29 15:25:00,148.25,148.64,148.17,148.54,140816.0,148.25,148.64,148.17,148.54,140816.0
2020-10-29 15:30:00,148.57,148.67,148.36,148.52,104419.0,148.57,148.67,148.36,148.52,104419.0
2020-10-29 15:35:00,148.54,148.57,148.2,148.4,108253.0,148.54,148.57,148.2,148.4,108253.0
2020-10-29 15:40:00,148.38,148.42,148.21,148.33,86756.0,148.38,148.42,148.21,148.33,86756.0
2020-10-29 15:45:00,148.34,148.8,148.29,148.6,144737.0,148.34,148.8,148.29,148.6,144737.0
2020-10-29 15:50:00,148.57,148.77,148.35,148.65,175273.0,148.57,148.77,148.35,148.65,175273.0
2020-10-29 15:55:00,148.62,148.68,148.2,148.28,292789.0,148.62,148.68,148.2,148.28,292789.0
2020-10-30 09:30:00,147.2,148.8,147.2,148.37,325988.0,147.2,148.8,147.2,148.37,325988.0
2020-10-30 09:35:00,148.43,149.17,148.02,148.95,231229.0,148.43,149.17,148.02,148.95,231229.0
2020-10-30 09:40:00,148.85,148.85,147.5,147.61,145321.0,148.85,148.85,147.5,147.61,145321.0
2020-10-30 09:45:00,147.56,147.93,146.25,146.35,246734.0,147.56,147.93,146.25,146.35,246734.0
2020-10-30 09:50:00,146.3,146.89,145.9,146.07,230804.0,146.3,146.89,145.9,146.07,230804.0
2020-10-30 09:55:00,146.09,146.92,146.03,146.73,189077.0,146.09,146.92,146.03,146.73,189077.0
2020-10-30 10:00:00,146.6,147.12,146.35,146.65,123589.0,146.6,147.12,146.35,146.65,123589.0
2020-10-30 10:05:00,146.6,146.94,146.1,146.74,135269.0,146.6,146.94,146.1,146.74,135269.0
2020-10-30 10:10:00,146.68,146.71,145.88,146.12,165977.0,146.68,146.71,145.88,146.12,165977.0
2020-10-30 10:15:00,146.1,146.32,145.7,146.02,159033.0,146.1,146.32,145.7,146.02,159033.0
2020-10-30 10:20:00,145.94,146.05,145.44,145.45,187372.0,145.94,146.05,145.44,145.45,187372.0
2020-10-30 10:25:00,145.5,145.51,144.2,144.4,431713.0,145.5,145.51,144.2,144.4,431713.0
2020-10-30 10:30:00,144.44,144.69,143.79,144.12,286187.0,144.44,144.69,143.79,144.12,286187.0
2020-10-30 10:35:00,144.1,144.15,143.5,144.0,239687.0,144.1,144.15,143.5,144.0,239687.0
2020-10-30 10:40:00,143.91,143.91,142.81,142.88,330727.0,143.91,143.91,142.81,142.88,330727.0
2020-10-30 10:45:00,142.94,143.44,142.83,142.89,212358.0,142.94,143.44,142.83,142.89,212358.0
2020-10-30 10:50:00,142.94,143.58,142.81,143.16,189369.0,142.94,143.58,142.81,143.16,189369.0
2020-10-30 10:55:00,143.15,143.25,142.04,142.07,261657.0,143.15,143.25,142.04,142.07,261657.0
2020-10-30 11:00:00,142.05,143.4,142.04,143.38,225219.0,142.05,143.4,142.04,143.38,225219.0
2020-10-30 11:05:00,143.34,143.8,142.73,142.81,243618.0,143.34,143.8,142.73,142.81,243618.0
2020-10-30 11:10:00,142.86,143.57,142.64,143.5,167236.0,142.86,143.57,142.64,143.5,167236.0
2020-10-30 11:15:00,143.45,143.91,143.26,143.82,175782.0,143.45,143.91,143.26,143.82,175782.0
2020-10-30 11:20:00,143.78,144.08,143.4,144.05,201543.0,143.78,144.08,143.4,144.05,201543.0
2020-10-30 11:25:00,144.05,144.24,143.54,143.58,133733.0,144.05,144.24,143.54,143.58,133733.0
2020-10-30 11:30:00,143.55,143.71,143.12,143.32,101920.0,143.55,143.71,143.12,143.32,101920.0
2020-10-30 11:35:00,143.4,143.88,143.09,143.21,112888.0,143.4,143.88,143.09,143.21,112888.0
2020-10-30 11:40:00,143.26,143.35,142.57,142.74,117544.0,143.26,143.35,142.57,142.74,117544.0
2020-10-30 11:45:00,142.72,143.48,142.32,143.25,167671.0,142.72,143.48,142.32,143.25,167671.0
2020-10-30 11:50:00,143.25,143.68,143.1,143.61,113922.0,143.25,143.68,143.1,143.61,113922.0
2020-10-30 11:55:00,143.62,143.68,143.23,143.67,82545.0,143.62,143.68,143.23,143.67,82545.0
2020-10-30 12:00:00,143.59,144.16,143.44,144.06,114376.0,143.59,144.16,143.44,144.06,114376.0
2020-10-30 12:05:00,144.13,144.3,143.72,143.84,157448.0,144.13,144.3,143.72,143.84,157448.0
2020-10-30 12:10:00,143.78,143.88,143.27,143.42,93643.0,143.78,143.88,143.27,143.42,93643.0
2020-10-30 12:15:00,143.43,143.72,143.2,143.65,79625.0,143.43,143.72,143.2,143.65,79625.0
2020-10-30 12:20:00,143.65,143.69,143.32,143.44,63079.0,143.65,143.69,143.32,143.44,63079.0
2020-10-30 12:25:00,143.37,143.88,143.3,143.58,73242.0,143.37,143.88,143.3,143.58,73242.0
2020-10-30 12:30:00,143.5,143.69,143.32,143.53,100783.0,143.5,143.69,143.32,143.53,100783.0
2020-10-30 12:35:00,143.48,143.51,143.06,143.26,108320.0,143.48,143.51,143.06,143.26,108320.0
2020-10-30 12:40:00,143.27,143.38,142.83,142.98,75243.0,143.27,143.38,142.83,142.98,75243.0
2020-10-30 12:45:00,142.96,143.29,142.81,143.11,62666.0,142.96,143.29,142.81,143.11,62666.0
2020-10-30 12:50:00,143.13,143.13,142.72,142.75,71999.0,143.13,143.13,142.72,142.75,71999.0
2020-10-30 12:55:00,142.76,142.81,142.36,142.39,120740.0,142.76,142.81,142.36,142.39,120740.0
2020-10-30 13:00:00,142.35,142.8,142.22,142.65,98208.0,142.35,142.8,142.22,142.65,98208.0
2020-10-30 13:05:00,142.65,142.72,142.44,142.56,78977.0,142.65,142.72,142.44,142.56,78977.0
2020-10-30 13:10:00,142.63,142.65,142.4,142.52,78845.0,142.63,142.65,142.4,142.52,78845.0
2020-10-30 13:15:00,142.51,142.6,142.15,142.54,90924.0,142.51,142.6,142.15,142.54,90924.0
2020-10-30 13:20:00,142.52,142.58,142.31,142.48,55867.0,142.52,142.58,142.31,142.48,55867.0
2020-10-30 13:25:00,142.45,142.76,142.29,142.51,116042.0,142.45,142.76,142.29,142.51,116042.0
2020-10-30 13:30:00,142.48,142.54,142.06,142.13,102776.0,142.48,142.54,142.06,142.13,102776.0
2020-10-30 13:35:00,142.09,142.17,141.58,141.81,258885.0,142.09,142.17,141.58,141.81,258885.0
2020-10-30 13:40:00,141.75,142.01,141.72,141.81,132544.0,141.75,142.01,141.72,141.81,132544.0
2020-10-30 13:45:00,141.81,142.58,141.6,142.58,164475.0,141.81,142.58,141.6,142.58,164475.0
2020-10-30 13:50:00,142.52,142.56,142.04,142.25,108435.0,142.52,142.56,142.04,142.25,108435.0
2020-10-30 13:55:00,142.22,142.93,142.14,142.85,139662.0,142.22,142.93,142.14,142.85,139662.0
2020-10-30 14:00:00,142.81,143.3,142.55,143.25,141356.0,142.81,143.3,142.55,143.25,141356.0
2020-10-30 14:05:00,143.2,143.97,143.13,143.88,205207.0,143.2,143.97,143.13,143.88,205207.0
2020-10-30 14:10:00,143.87,144.1,143.38,143.45,162026.0,143.87,144.1,143.38,143.45,162026.0
2020-10-30 14:15:00,143.42,143.88,143.16,143.72,81583.0,143.42,143.88,143.16,143.72,81583.0
2020-10-30 14:20:00,143.69,143.86,143.28,143.3,83132.0,143.69,143.86,143.28,143.3,83132.0
2020-10-30 14:25:00,143.42,143.47,142.93,143.1,121814.0,143.42,143.47,142.93,143.1,121814.0
2020-10-30 14:30:00,143.07,143.07,142.58,142.89,104917.0,143.07,143.07,142.58,142.89,104917.0
2020-10-30 14:35:00,142.82,143.15,142.61,142.96,82043.0,142.82,143.15,142.61,142.96,82043.0
2020-10-30 14:40:00,142.85,142.88,142.3,142.43,99197.0,142.85,142.88,142.3,142.43,99197.0
2020-10-30 14:45:00,142.41,143.15,142.3,143.11,133570.0,142.41,143.15,142.3,143.11,133570.0
2020-10-30 14:50:00,143.1,143.45,142.93,143.21,121514.0,143.1,143.45,142.93,143.21,121514.0
2020-10-30 14:55:00,143.26,143.67,143.19,143.34,102720.0,143.26,143.67,143.19,143.34,102720.0
2020-10-30 15:00:00,143.35,143.44,142.9,143.44,102636.0,143.35,143.44,142.9,143.44,102636.0
2020-10-30 15:05:00,143.31,143.39,142.93,143.05,80533.0,143.31,143.39,142.93,143.05,80533.0
2020-10-30 15:10:00,143.01,143.5,142.93,143.22,106208.0,143.01,143.5,142.93,143.22,106208.0
2020-10-30 15:15:00,143.1,143.32,142.88,143.16,110584.0,143.1,143.32,142.88,143.16,110584.0
2020-10-30 15:20:00,143.2,143.49,143.12,143.45,92330.0,143.2,143.49,143.12,143.45,92330.0
2020-10-30 15:25:00,143.49,143.52,143.06,143.08,122306.0,143.49,143.52,143.06,143.08,122306.0
2020-10-30 15:30:00,143.12,143.24,142.75,142.79,134478.0,143.12,143.24,142.75,142.79,134478.0
2020-10-30 15:35:00,142.79,142.87,142.51,142.75,131410.0,142.79,142.87,142.51,142.75,131410.0
2020-10-30 15:40:00,142.77,143.38,142.61,143.3,178827.0,142.77,143.38,142.61,143.3,178827.0
2020-10-30 15:45:00,143.28,143.45,142.82,142.99,189993.0,143.28,143.45,142.82,142.99,189993.0
2020-10-30 15:50:00,143.0,143.67,142.95,143.52,275282.0,143.0,143.67,142.95,143.52,275282.0
2020-10-30 15:55:00,143.53,144.41,143.47,144.39,454762.0,143.53,144.41,143.47,144.39,454762.0
2020-11-02 09:30:00,145.76,145.81,144.25,144.32,419784.0,145.76,145.81,144.25,144.32,419784.0
2020-11-02 09:35:00,144.32,145.0,144.12,144.84,186274.0,144.32,145.0,144.12,144.84,186274.0
2020-11-02 09:40:00,144.9,144.9,143.75,143.84,197377.0,144.9,144.9,143.75,143.84,197377.0
2020-11-02 09:45:00,143.81,144.39,143.38,144.23,251880.0,143.81,144.39,143.38,144.23,251880.0
2020-11-02 09:50:00,144.23,144.8,143.79,144.2,180135.0,144.23,144.8,143.79,144.2,180135.0
2020-11-02 09:55:00,144.17,144.45,143.85,144.32,133868.0,144.17,144.45,143.85,144.32,133868.0
2020-11-02 10:00:00,144.35,145.5,144.32,145.45,351872.0,144.35,145.5,144.32,145.45,351872.0
2020-11-02 10:05:00,145.41,145.74,145.0,145.28,219869.0,145.41,145.74,145.0,145.28,219869.0
2020-11-02 10:10:00,145.32,146.1,145.1,146.05,165922.0,145.32,146.1,145.1,146.05,165922.0
2020-11-02 10:15:00,146.06,146.71,145.6,146.55,229318.0,146.06,146.71,145.6,146.55,229318.0
2020-11-02 10:20:00,146.57,146.94,146.11,146.71,257063.0,146.57,146.94,146.11,146.71,257063.0
2020-11-02 10:25:00,146.63,146.96,146.36,146.74,261299.0,146.63,146.96,146.36,146.74,261299.0
2020-11-02 10:30:00,146.76,146.8,146.35,146.46,144206.0,146.76,146.8,146.35,146.46,144206.0
2020-11-02 10:35:00,146.49,146.77,145.96,145.98,146242.0,146.49,146.77,145.96,145.98,146242.0
2020-11-02 10:40:00,145.96,146.08,145.67,145.95,119087.0,145.96,146.08,145.67,145.95,119087.0
2020-11-02 10:45:00,145.94,146.18,145.33,145.49,158108.0,145.94,146.18,145.33,145.49,158108.0
2020-11-02 10:50:00,145.55,145.79,145.21,145.34,88981.0,145.55,145.79,145.21,145.34,88981.0
2020-11-02 10:55:00,145.36,146.07,145.27,146.06,127657.0,145.36,146.07,145.27,146.06,127657.0
2020-11-02 11:00:00,146.02,146.4,145.85,146.21,130560.0,146.02,146.4,145.85,146.21,130560.0
2020-11-02 11:05:00,146.22,147.53,146.21,147.49,304002.0,146.22,147.53,146.21,147.49,304002.0
2020-11-02 11:10:00,147.4,147.63,147.23,147.39,209937.0,147.4,147.63,147.23,147.39,209937.0
2020-11-02 11:15:00,147.37,147.49,146.95,147.23,146810.0,147.37,147.49,146.95,147.23,146810.0
2020-11-02 11:20:00,147.14,147.28,146.75,147.05,126805.0,147.14,147.28,146.75,147.05,126805.0
2020-11-02 11:25:00,147.02,147.41,147.02,147.21,110036.0,147.02,147.41,147.02,147.21,110036.0
2020-11-02 11:30:00,147.18,147.23,146.59,146.78,99011.0,147.18,147.23,146.59,146.78,99011.0
2020-11-02 11:35:00,146.8,146.81,146.42,146.53,47911.0,146.8,146.81,146.42,146.53,47911.0
2020-11-02 11:40:00,146.54,147.39,146.54,147.37,83429.0,146.54,147.39,146.54,147.37,83429.0
2020-11-02 11:45:00,147.34,147.35,146.85,146.97,64141.0,147.34,147.35,146.85,146.97,64141.0
2020-11-02 11:50:00,146.93,147.46,146.88,147.41,74783.0,146.93,147.46,146.88,147.41,74783.0
2020-11-02 11:55:00,147.43,147.63,147.32,147.34,110307.0,147.43,147.63,147.32,147.34,110307.0
2020-11-02 12:00:00,147.32,147.58,147.21,147.5,76482.0,147.32,147.58,147.21,147.5,76482.0
2020-11-02 12:05:00,147.5,148.05,147.4,147.94,145350.0,147.5,148.05,147.4,147.94,145350.0
2020-11-02 12:10:00,147.92,148.08,147.52,147.59,100437.0,147.92,148.08,147.52,147.59,100437.0
2020-11-02 12:15:00,147.59,147.99,147.59,147.71,82664.0,147.59,147.99,147.59,147.71,82664.0
2020-11-02 12:20:00,147.74,147.84,147.43,147.65,71808.0,147.74,147.84,147.43,147.65,71808.0
2020-11-02 12:25:00,147.66,147.98,147.55,147.94,77840.0,147.66,147.98,147.55,147.94,77840.0
2020-11-02 12:30:00,147.91,147.99,147.71,147.77,52969.0,147.91,147.99,147.71,147.77,52969.0
2020-11-02 12:35:00,147.87,147.94,147.4,147.42,60126.0,147.87,147.94,147.4,147.42,60126.0
2020-11-02 12:40:00,147.38,147.63,146.9,146.96,107511.0,147.38,147.63,146.9,146.96,107511.0
2020-11-02 12:45:00,147.02,147.24,146.84,146.97,72985.0,147.02,147.24,146.84,146.97,72985.0
2020-11-02 12:50:00,147.01,147.26,146.86,147.18,78501.0,147.01,147.26,146.86,147.18,78501.0
2020-11-02 12:55:00,147.19,147.38,147.06,147.26,63868.0,147.19,147.38,147.06,147.26,63868.0
2020-11-02 13:00:00,147.3,147.37,146.86,147.12,66439.0,147.3,147.37,146.86,147.12,66439.0
2020-11-02 13:05:00,147.11,147.12,146.7,146.98,73786.0,147.11,147.12,146.7,146.98,73786.0
2020-11-02 13:10:00,146.95,147.03,146.52,146.6,61055.0,146.95,147.03,146.52,146.6,61055.0
2020-11-02 13:15:00,146.56,146.56,146.23,146.39,70960.0,146.56,146.56,146.23,146.39,70960.0
2020-11-02 13:20:00,146.39,146.61,146.12,146.42,78114.0,146.39,146.61,146.12,146.42,78114.0
2020-11-02 13:25:00,146.44,146.44,146.1,146.4,69474.0,146.44,146.44,146.1,146.4,69474.0
2020-11-02 13:30:00,146.35,146.56,146.2,146.55,40248.0,146.35,146.56,146.2,146.55,40248.0
2020-11-02 13:35:00,146.52,146.67,146.33,146.41,62597.0,146.52,146.67,146.33,146.41,62597.0
2020-11-02 13:40:00,146.43,146.85,146.38,146.71,61132.0,146.43,146.85,146.38,146.71,61132.0
2020-11-02 13:45:00,146.72,147.24,146.71,147.06,80924.0,146.72,147.24,146.71,147.06,80924.0
2020-11-02 13:50:00,147.07,147.12,146.48,146.56,82536.0,147.07,147.12,146.48,146.56,82536.0
2020-11-02 13:55:00,146.53,146.74,146.4,146.58,52556.0,146.53,146.74,146.4,146.58,52556.0
2020-11-02 14:00:00,146.52,146.83,146.37,146.59,50189.0,146.52,146.83,146.37,146.59,50189.0
2020-11-02 14:05:00,146.55,147.14,146.55,147.12,66230.0,146.55,147.14,146.55,147.12,66230.0
2020-11-02 14:10:00,147.13,147.29,146.86,147.21,89758.0,147.13,147.29,146.86,147.21,89758.0
2020-11-02 14:15:00,147.21,147.35,147.11,147.3,51859.0,147.21,147.35,147.11,147.3,51859.0
2020-11-02 14:20:00,147.26,147.99,147.1,147.87,114200.0,147.26,147.99,147.1,147.87,114200.0
2020-11-02 14:25:00,147.89,148.43,147.79,148.35,190831.0,147.89,148.43,147.79,148.35,190831.0
2020-11-02 14:30:00,148.37,148.71,148.27,148.58,171786.0,148.37,148.71,148.27,148.58,171786.0
2020-11-02 14:35:00,148.56,149.14,148.55,148.97,156431.0,148.56,149.14,148.55,148.97,156431.0
2020-11-02 14:40:00,148.97,149.19,148.73,149.01,144499.0,148.97,149.19,148.73,149.01,144499.0
2020-11-02 14:45:00,149.01,149.59,148.95,149.08,278526.0,149.01,149.59,148.95,149.08,278526.0
2020-11-02 14:50:00,149.16,149.26,148.43,148.61,139599.0,149.16,149.26,148.43,148.61,139599.0
2020-11-02 14:55:00,148.59,148.66,148.34,148.56,121387.0,148.59,148.66,148.34,148.56,121387.0
2020-11-02 15:00:00,148.6,148.97,148.43,148.5,110516.0,148.6,148.97,148.43,148.5,110516.0
2020-11-02 15:05:00,148.53,148.61,148.2,148.59,112119.0,148.53,148.61,148.2,148.59,112119.0
2020-11-02 15:10:00,148.55,148.94,148.42,148.62,96813.0,148.55,148.94,148.42,148.62,96813.0
2020-11-02 15:15:00,148.67,149.0,148.57,148.88,94755.0,148.67,149.0,148.57,148.88,94755.0
2020-11-02 15:20:00,148.88,148.98,148.7,148.79,78995.0,148.88,148.98,148.7,148.79,78995.0
2020-11-02 15:25:00,148.79,148.86,148.6,148.73,105263.0,148.79,148.86,148.6,148.73,105263.0
2020-11-02 15:30:00,148.75,149.19,148.52,148.52,126641.0,148.75,149.19,148.52,148.52,126641.0
2020-11-02 15:35:00,148.53,148.64,148.24,148.27,114401.0,148.53,148.64,148.24,148.27,114401.0
2020-11-02 15:40:00,148.26,148.28,147.8,147.81,122937.0,148.26,148.28,147.8,147.81,122937.0
2020-11-02 15:45:00,147.8,148.14,147.73,148.0,143941.0,147.8,148.14,147.73,148.0,143941.0
2020-11-02 15:50:00,148.05,148.14,147.73,147.86,174236.0,148.05,148.14,147.73,147.86,174236.0
2020-11-02 15:55:00,147.85,148.66,147.71,148.59,498984.0,147.85,148.66,147.71,148.59,498984.0
2020-11-03 09:30:00,151.83,152.48,150.64,152.43,505924.0,151.83,152.48,150.64,152.43,505924.0
2020-11-03 09:35:00,152.35,152.65,150.96,151.93,287764.0,152.35,152.65,150.96,151.93,287764.0
2020-11-03 09:40:00,151.94,152.84,151.81,152.52,258598.0,151.94,152.84,151.81,152.52,258598.0
2020-11-03 09:45:00,152.58,153.04,152.17,152.32,259523.0,152.58,153.04,152.17,152.32,259523.0
2020-11-03 09:50:00,152.26,152.93,152.11,152.74,156700.0,152.26,152.93,152.11,152.74,156700.0
2020-11-03 09:55:00,152.7,153.32,152.34,153.15,211718.0,152.7,153.32,152.34,153.15,211718.0
2020-11-03 10:00:00,153.1,153.55,152.61,153.36,172875.0,153.1,153.55,152.61,153.36,172875.0
2020-11-03 10:05:00,153.32,153.45,152.54,152.74,183571.0,153.32,153.45,152.54,152.74,183571.0
2020-11-03 10:10:00,152.74,153.04,152.42,152.9,114288.0,152.74,153.04,152.42,152.9,114288.0
2020-11-03 10:15:00,152.97,153.18,152.72,153.06,103058.0,152.97,153.18,152.72,153.06,103058.0
2020-11-03 10:20:00,153.09,153.1,152.56,152.81,109136.0,153.09,153.1,152.56,152.81,109136.0
2020-11-03 10:25:00,152.77,152.95,152.48,152.78,91830.0,152.77,152.95,152.48,152.78,91830.0
2020-11-03 10:30:00,152.79,152.85,152.35,152.43,99732.0,152.79,152.85,152.35,152.43,99732.0
2020-11-03 10:35:00,152.43,152.69,152.14,152.66,121017.0,152.43,152.69,152.14,152.66,121017.0
2020-11-03 10:40:00,152.66,152.7,151.72,151.82,120931.0,152.66,152.7,151.72,151.82,120931.0
2020-11-03 10:45:00,151.82,152.12,151.68,151.9,132556.0,151.82,152.12,151.68,151.9,132556.0
2020-11-03 10:50:00,151.86,152.1,151.6,152.06,83273.0,151.86,152.1,151.6,152.06,83273.0
2020-11-03 10:55:00,152.1,152.51,151.91,152.48,90397.0,152.1,152.51,151.91,152.48,90397.0
2020-11-03 11:00:00,152.46,152.65,151.86,152.58,113380.0,152.46,152.65,151.86,152.58,113380.0
2020-11-03 11:05:00,152.61,152.65,151.95,152.09,71015.0,152.61,152.65,151.95,152.09,71015.0
2020-11-03 11:10:00,152.13,152.5,152.06,152.45,67990.0,152.13,152.5,152.06,152.45,67990.0
2020-11-03 11:15:00,152.5,152.79,152.42,152.66,69992.0,152.5,152.79,152.42,152.66,69992.0
2020-11-03 11:20:00,152.67,152.77,152.32,152.69,61453.0,152.67,152.77,152.32,152.69,61453.0
2020-11-03 11:25:00,152.73,153.0,152.59,152.92,115520.0,152.73,153.0,152.59,152.92,115520.0
2020-11-03 11:30:00,152.92,152.97,152.75,152.96,72373.0,152.92,152.97,152.75,152.96,72373.0
2020-11-03 11:35:00,152.96,153.23,152.88,153.22,115088.0,152.96,153.23,152.88,153.22,115088.0
2020-11-03 11:40:00,153.17,153.39,152.91,153.27,99536.0,153.17,153.39,152.91,153.27,99536.0
2020-11-03 11:45:00,153.29,153.48,153.06,153.45,100459.0,153.29,153.48,153.06,153.45,100459.0
2020-11-03 11:50:00,153.45,153.67,153.14,153.22,207875.0,153.45,153.67,153.14,153.22,207875.0
2020-11-03 11:55:00,153.21,153.89,153.08,153.88,169797.0,153.21,153.89,153.08,153.88,169797.0
2020-11-03 12:00:00,153.89,154.14,153.71,153.74,194079.0,153.89,154.14,153.71,153.74,194079.0
2020-11-03 12:05:00,153.74,153.91,153.54,153.85,106458.0,153.74,153.91,153.54,153.85,106458.0
2020-11-03 12:10:00,153.88,154.12,153.79,153.95,110785.0,153.88,154.12,153.79,153.95,110785.0
2020-11-03 12:15:00,153.94,154.11,153.57,153.98,112546.0,153.94,154.11,153.57,153.98,112546.0
2020-11-03 12:20:00,154.0,154.09,153.87,153.95,59386.0,154.0,154.09,153.87,153.95,59386.0
2020-11-03 12:25:00,153.91,154.37,153.68,154.15,123801.0,153.91,154.37,153.68,154.15,123801.0
2020-11-03 12:30:00,154.11,154.54,154.06,154.42,119094.0,154.11,154.54,154.06,154.42,119094.0
2020-11-03 12:35:00,154.42,154.44,154.16,154.26,71283.0,154.42,154.44,154.16,154.26,71283.0
2020-11-03 12:40:00,154.29,154.29,153.93,154.1,95928.0,154.29,154.29,153.93,154.1,95928.0
2020-11-03 12:45:00,154.15,154.18,153.78,153.96,50491.0,154.15,154.18,153.78,153.96,50491.0
2020-11-03 12:50:00,153.94,154.0,153.63,153.68,69509.0,153.94,154.0,153.63,153.68,69509.0
2020-11-03 12:55:00,153.73,153.78,153.3,153.44,97939.0,153.73,153.78,153.3,153.44,97939.0
2020-11-03 13:00:00,153.47,153.68,153.39,153.53,68148.0,153.47,153.68,153.39,153.53,68148.0
2020-11-03 13:05:00,153.54,153.74,153.41,153.66,54753.0,153.54,153.74,153.41,153.66,54753.0
2020-11-03 13:10:00,153.63,153.89,153.6,153.87,65778.0,153.63,153.89,153.6,153.87,65778.0
2020-11-03 13:15:00,153.88,153.95,153.5,153.76,72267.0,153.88,153.95,153.5,153.76,72267.0
2020-11-03 13:20:00,153.69,153.71,153.22,153.54,73580.0,153.69,153.71,153.22,153.54,73580.0
2020-11-03 13:25:00,153.59,153.61,153.31,153.46,60243.0,153.59,153.61,153.31,153.46,60243.0
2020-11-03 13:30:00,153.5,153.63,153.36,153.56,71412.0,153.5,153.63,153.36,153.56,71412.0
2020-11-03 13:35:00,153.57,153.64,153.08,153.16,86504.0,153.57,153.64,153.08,153.16,86504.0
2020-11-03 13:40:00,153.13,153.14,152.72,152.95,128847.0,153.13,153.14,152.72,152.95,128847.0
2020-11-03 13:45:00,152.92,152.93,152.38,152.38,101696.0,152.92,152.93,152.38,152.38,101696.0
2020-11-03 13:50:00,152.42,152.61,152.3,152.4,83395.0,152.42,152.61,152.3,152.4,83395.0
2020-11-03 13:55:00,152.42,152.69,152.3,152.55,69489.0,152.42,152.69,152.3,152.55,69489.0
2020-11-03 14:00:00,152.52,153.06,152.45,152.8,117473.0,152.52,153.06,152.45,152.8,117473.0
2020-11-03 14:05:00,152.82,153.28,152.78,153.28,74133.0,152.82,153.28,152.78,153.28,74133.0
2020-11-03 14:10:00,153.3,153.54,153.24,153.5,110690.0,153.3,153.54,153.24,153.5,110690.0
2020-11-03 14:15:00,153.53,153.53,153.09,153.26,74563.0,153.53,153.53,153.09,153.26,74563.0
2020-11-03 14:20:00,153.23,153.48,153.23,153.37,56207.0,153.23,153.48,153.23,153.37,56207.0
2020-11-03 14:25:00,153.32,153.44,153.17,153.38,48100.0,153.32,153.44,153.17,153.38,48100.0
2020-11-03 14:30:00,153.4,154.1,153.39,154.07,116329.0,153.4,154.1,153.39,154.07,116329.0
2020-11-03 14:35:00,154.09,154.09,153.8,153.88,72064.0,154.09,154.09,153.8,153.88,72064.0
2020-11-03 14:40:00,153.91,154.21,153.85,154.14,90692.0,153.91,154.21,153.85,154.14,90692.0
2020-11-03 14:45:00,154.12,154.43,153.93,154.31,132060.0,154.12,154.43,153.93,154.31,132060.0
2020-11-03 14:50:00,154.3,154.39,154.15,154.34,82435.0,154.3,154.39,154.15,154.34,82435.0
2020-11-03 14:55:00,154.33,154.36,154.1,154.25,71315.0,154.33,154.36,154.1,154.25,71315.0
2020-11-03 15:00:00,154.29,154.35,153.81,154.0,116708.0,154.29,154.35,153.81,154.0,116708.0
2020-11-03 15:05:00,153.95,153.98,153.53,153.59,112303.0,153.95,153.98,153.53,153.59,112303.0
2020-11-03 15:10:00,153.58,153.89,153.58,153.78,72778.0,153.58,153.89,153.58,153.78,72778.0
2020-11-03 15:15:00,153.78,154.13,153.76,154.03,93449.0,153.78,154.13,153.76,154.03,93449.0
2020-11-03 15:20:00,154.0,154.12,153.35,153.5,129726.0,154.0,154.12,153.35,153.5,129726.0
2020-11-03 15:25:00,153.55,153.97,153.48,153.8,81977.0,153.55,153.97,153.48,153.8,81977.0
2020-11-03 15:30:00,153.85,154.29,153.77,154.25,115105.0,153.85,154.29,153.77,154.25,115105.0
2020-11-03 15:35:00,154.27,154.45,154.16,154.37,127556.0,154.27,154.45,154.16,154.37,127556.0
2020-11-03 15:40:00,154.38,154.71,154.33,154.42,182387.0,154.38,154.71,154.33,154.42,182387.0
2020-11-03 15:45:00,154.43,154.74,154.28,154.56,130875.0,154.43,154.74,154.28,154.56,130875.0
2020-11-03 15:50:00,154.57,154.82,154.45,154.72,262723.0,154.57,154.82,154.45,154.72,262723.0
2020-11-03 15:55:00,154.72,154.72,153.67,153.67,344107.0,154.72,154.72,153.67,153.67,344107.0
2020-11-04 09:30:00,153.17,153.24,151.52,151.77,410539.0,153.17,153.24,151.52,151.77,410539.0
2020-11-04 09:35:00,151.71,152.1,151.2,151.88,263864.0,151.71,152.1,151.2,151.88,263864.0
2020-11-04 09:40:00,151.82,152.94,151.51,152.63,229415.0,151.82,152.94,151.51,152.63,229415.0
2020-11-04 09:45:00,152.62,153.92,152.23,153.3,290726.0,152.62,153.92,152.23,153.3,290726.0
2020-11-04 09:50:00,153.28,153.45,152.61,152.77,139071.0,153.28,153.45,152.61,152.77,139071.0
2020-11-04 09:55:00,152.74,153.65,152.57,153.59,96039.0,152.74,153.65,152.57,153.59,96039.0
2020-11-04 10:00:00,153.68,154.14,153.18,154.05,178959.0,153.68,154.14,153.18,154.05,178959.0
2020-11-04 10:05:00,154.03,155.35,153.95,155.35,251640.0,154.03,155.35,153.95,155.35,251640.0
2020-11-04 10:10:00,155.4,155.4,154.63,154.64,161032.0,155.4,155.4,154.63,154.64,161032.0
2020-11-04 10:15:00,154.66,155.05,154.25,154.87,165571.0,154.66,155.05,154.25,154.87,165571.0
2020-11-04 10:20:00,154.88,155.39,154.7,154.77,184094.0,154.88,155.39,154.7,154.77,184094.0
2020-11-04 10:25:00,154.82,154.88,153.89,154.0,171347.0,154.82,154.88,153.89,154.0,171347.0
2020-11-04 10:30:00,154.05,154.55,153.7,153.9,117479.0,154.05,154.55,153.7,153.9,117479.0
2020-11-04 10:35:00,153.89,153.91,153.31,153.44,135218.0,153.89,153.91,153.31,153.44,135218.0
2020-11-04 10:40:00,153.33,153.5,153.05,153.36,133896.0,153.33,153.5,153.05,153.36,133896.0
2020-11-04 10:45:00,153.39,154.07,153.36,153.93,119024.0,153.39,154.07,153.36,153.93,119024.0
2020-11-04 10:50:00,153.93,154.23,153.85,153.94,117923.0,153.93,154.23,153.85,153.94,117923.0
2020-11-04 10:55:00,153.89,153.98,153.25,153.36,116035.0,153.89,153.98,153.25,153.36,116035.0
2020-11-04 11:00:00,153.32,153.5,152.95,153.25,111416.0,153.32,153.5,152.95,153.25,111416.0
2020-11-04 11:05:00,153.18,153.35,153.05,153.07,60815.0,153.18,153.35,153.05,153.07,60815.0
2020-11-04 11:10:00,153.06,153.1,152.71,152.78,84948.0,153.06,153.1,152.71,152.78,84948.0
2020-11-04 11:15:00,152.83,153.26,152.76,153.17,74943.0,152.83,153.26,152.76,153.17,74943.0
2020-11-04 11:20:00,153.2,153.51,152.95,153.19,92276.0,153.2,153.51,152.95,153.19,92276.0
2020-11-04 11:25:00,153.18,153.38,152.92,153.17,111335.0,153.18,153.38,152.92,153.17,111335.0
2020-11-04 11:30:00,153.17,153.39,153.07,153.23,150953.0,153.17,153.39,153.07,153.23,150953.0
2020-11-04 11:35:00,153.16,153.98,153.05,153.94,185858.0,153.16,153.98,153.05,153.94,185858.0
2020-11-04 11:40:00,153.94,154.18,153.78,153.95,153739.0,153.94,154.18,153.78,153.95,153739.0
2020-11-04 11:45:00,153.84,154.05,153.56,153.93,125488.0,153.84,154.05,153.56,153.93,125488.0
2020-11-04 11:50:00,153.97,154.18,153.79,154.07,102402.0,153.97,154.18,153.79,154.07,102402.0
2020-11-04 11:55:00,154.14,155.0,154.09,154.54,184458.0,154.14,155.0,154.09,154.54,184458.0
2020-11-04 12:00:00,154.5,154.68,154.31,154.54,95700.0,154.5,154.68,154.31,154.54,95700.0
2020-11-04 12:05:00,154.52,154.68,154.31,154.41,92621.0,154.52,154.68,154.31,154.41,92621.0
2020-11-04 12:10:00,154.4,154.58,154.22,154.27,52816.0,154.4,154.58,154.22,154.27,52816.0
2020-11-04 12:15:00,154.35,154.53,154.15,154.38,51527.0,154.35,154.53,154.15,154.38,51527.0
2020-11-04 12:20:00,154.4,154.5,154.2,154.35,85831.0,154.4,154.5,154.2,154.35,85831.0
2020-11-04 12:25:00,154.29,154.36,153.92,154.13,81010.0,154.29,154.36,153.92,154.13,81010.0
2020-11-04 12:30:00,154.14,154.4,154.09,154.35,44197.0,154.14,154.4,154.09,154.35,44197.0
2020-11-04 12:35:00,154.35,154.35,154.06,154.16,44240.0,154.35,154.35,154.06,154.16,44240.0
2020-11-04 12:40:00,154.13,154.33,153.95,154.11,50024.0,154.13,154.33,153.95,154.11,50024.0
2020-11-04 12:45:00,154.14,154.14,153.95,154.04,29524.0,154.14,154.14,153.95,154.04,29524.0
2020-11-04 12:50:00,154.02,154.08,153.61,153.71,70465.0,154.02,154.08,153.61,153.71,70465.0
2020-11-04 12:55:00,153.7,153.98,153.67,153.79,43234.0,153.7,153.98,153.67,153.79,43234.0
2020-11-04 13:00:00,153.79,153.87,153.47,153.6,118827.0,153.79,153.87,153.47,153.6,118827.0
2020-11-04 13:05:00,153.55,153.7,153.31,153.46,114753.0,153.55,153.7,153.31,153.46,114753.0
2020-11-04 13:10:00,153.43,153.59,153.33,153.36,63723.0,153.43,153.59,153.33,153.36,63723.0
2020-11-04 13:15:00,153.33,153.42,153.15,153.2,124106.0,153.33,153.42,153.15,153.2,124106.0
2020-11-04 13:20:00,153.19,153.5,153.08,153.47,85246.0,153.19,153.5,153.08,153.47,85246.0
2020-11-04 13:25:00,153.45,153.66,153.28,153.61,69209.0,153.45,153.66,153.28,153.61,69209.0
2020-11-04 13:30:00,153.61,153.82,153.56,153.8,56202.0,153.61,153.82,153.56,153.8,56202.0
2020-11-04 13:35:00,153.78,154.06,153.61,153.7,67573.0,153.78,154.06,153.61,153.7,67573.0
2020-11-04 13:40:00,153.73,153.73,153.19,153.33,86511.0,153.73,153.73,153.19,153.33,86511.0
2020-11-04 13:45:00,153.32,153.5,153.16,153.46,71206.0,153.32,153.5,153.16,153.46,71206.0
2020-11-04 13:50:00,153.41,153.7,153.32,153.6,61435.0,153.41,153.7,153.32,153.6,61435.0
2020-11-04 13:55:00,153.6,153.65,153.27,153.4,29340.0,153.6,153.65,153.27,153.4,29340.0
2020-11-04 14:00:00,153.45,153.52,152.91,152.95,78482.0,153.45,153.52,152.91,152.95,78482.0
2020-11-04 14:05:00,152.97,153.02,152.75,152.92,77514.0,152.97,153.02,152.75,152.92,77514.0
2020-11-04 14:10:00,152.95,153.06,152.51,152.59,63915.0,152.95,153.06,152.51,152.59,63915.0
2020-11-04 14:15:00,152.56,152.6,152.2,152.37,118707.0,152.56,152.6,152.2,152.37,118707.0
2020-11-04 14:20:00,152.41,152.71,152.36,152.46,75090.0,152.41,152.71,152.36,152.46,75090.0
2020-11-04 14:25:00,152.44,152.72,152.3,152.45,81627.0,152.44,152.72,152.3,152.45,81627.0
2020-11-04 14:30:00,152.5,152.67,152.35,152.5,71663.0,152.5,152.67,152.35,152.5,71663.0
2020-11-04 14:35:00,152.49,152.73,152.39,152.48,56724.0,152.49,152.73,152.39,152.48,56724.0
2020-11-04 14:40:00,152.52,152.52,151.87,151.92,226646.0,152.52,152.52,151.87,151.92,226646.0
2020-11-04 14:45:00,151.95,152.25,151.93,152.1,76959.0,151.95,152.25,151.93,152.1,76959.0
2020-11-04 14:50:00,152.07,152.49,152.04,152.46,64306.0,152.07,152.49,152.04,152.46,64306.0
2020-11-04 14:55:00,152.4,152.55,152.15,152.31,50961.0,152.4,152.55,152.15,152.31,50961.0
2020-11-04 15:00:00,152.4,152.55,151.92,151.96,66415.0,152.4,152.55,151.92,151.96,66415.0
2020-11-04 15:05:00,151.92,152.02,151.69,151.93,90577.0,151.92,152.02,151.69,151.93,90577.0
2020-11-04 15:10:00,151.97,151.97,151.65,151.68,58919.0,151.97,151.97,151.65,151.68,58919.0
2020-11-04 15:15:00,151.68,151.8,151.43,151.52,119978.0,151.68,151.8,151.43,151.52,119978.0
2020-11-04 15:20:00,151.55,151.6,151.4,151.48,106430.0,151.55,151.6,151.4,151.48,106430.0
2020-11-04 15:25:00,151.47,151.56,151.17,151.22,119301.0,151.47,151.56,151.17,151.22,119301.0
2020-11-04 15:30:00,151.25,151.79,151.23,151.76,116704.0,151.25,151.79,151.23,151.76,116704.0
2020-11-04 15:35:00,151.73,151.87,151.52,151.62,85160.0,151.73,151.87,151.52,151.62,85160.0
2020-11-04 15:40:00,151.63,152.13,151.59,151.98,107515.0,151.63,152.13,151.59,151.98,107515.0
2020-11-04 15:45:00,151.95,152.26,151.67,151.87,112492.0,151.95,152.26,151.67,151.87,112492.0
2020-11-04 15:50:00,151.73,152.16,151.73,151.96,121707.0,151.73,152.16,151.73,151.96,121707.0
2020-11-04 15:55:00,151.93,151.98,151.33,151.64,403204.0,151.93,151.98,151.33,151.64,403204.0
2020-11-05 09:30:00,152.48,153.95,152.1,153.56,326720.0,152.48,153.95,152.1,153.56,326720.0
2020-11-05 09:35:00,153.47,154.07,153.26,153.58,255896.0,153.47,154.07,153.26,153.58,255896.0
2020-11-05 09:40:00,153.54,154.68,153.36,154.68,257531.0,153.54,154.68,153.36,154.68,257531.0
2020-11-05 09:45:00,154.68,155.16,154.63,154.88,271349.0,154.68,155.16,154.63,154.88,271349.0
2020-11-05 09:50:00,154.83,155.28,154.53,155.03,211839.0,154.83,155.28,154.53,155.03,211839.0
2020-11-05 09:55:00,155.03,155.45,154.63,154.73,175144.0,155.03,155.45,154.63,154.73,175144.0
2020-11-05 10:00:00,154.7,155.18,154.42,154.7,157395.0,154.7,155.18,154.42,154.7,157395.0
2020-11-05 10:05:00,154.66,155.0,154.3,154.5,144329.0,154.66,155.0,154.3,154.5,144329.0
2020-11-05 10:10:00,154.48,155.25,154.31,155.25,141601.0,154.48,155.25,154.31,155.25,141601.0
2020-11-05 10:15:00,155.27,155.7,155.25,155.61,198650.0,155.27,155.7,155.25,155.61,198650.0
2020-11-05 10:20:00,155.61,156.35,155.61,156.13,318131.0,155.61,156.35,155.61,156.13,318131.0
2020-11-05 10:25:00,156.16,156.2,155.6,155.6,168395.0,156.16,156.2,155.6,155.6,168395.0
2020-11-05 10:30:00,155.65,156.18,155.63,156.06,131712.0,155.65,156.18,155.63,156.06,131712.0
2020-11-05 10:35:00,156.1,156.5,155.8,155.89,226756.0,156.1,156.5,155.8,155.89,226756.0
2020-11-05 10:40:00,155.88,156.08,155.78,155.95,114991.0,155.88,156.08,155.78,155.95,114991.0
2020-11-05 10:45:00,156.0,156.73,155.91,156.48,184916.0,156.0,156.73,155.91,156.48,184916.0
2020-11-05 10:50:00,156.48,156.61,156.28,156.39,94016.0,156.48,156.61,156.28,156.39,94016.0
2020-11-05 10:55:00,156.39,156.75,156.19,156.72,106223.0,156.39,156.75,156.19,156.72,106223.0
2020-11-05 11:00:00,156.75,156.78,156.13,156.24,112625.0,156.75,156.78,156.13,156.24,112625.0
2020-11-05 11:05:00,156.28,156.37,155.87,155.98,167806.0,156.28,156.37,155.87,155.98,167806.0
2020-11-05 11:10:00,155.97,156.25,155.64,156.17,106478.0,155.97,156.25,155.64,156.17,106478.0
2020-11-05 11:15:00,156.17,156.44,156.13,156.34,80134.0,156.17,156.44,156.13,156.34,80134.0
2020-11-05 11:20:00,156.32,156.52,156.18,156.46,74174.0,156.32,156.52,156.18,156.46,74174.0
2020-11-05 11:25:00,156.42,156.51,155.95,155.99,96294.0,156.42,156.51,155.95,155.99,96294.0
2020-11-05 11:30:00,155.99,156.24,155.96,156.16,45257.0,155.99,156.24,155.96,156.16,45257.0
2020-11-05 11:35:00,156.13,156.16,155.54,155.56,88333.0,156.13,156.16,155.54,155.56,88333.0
2020-11-05 11:40:00,155.57,155.83,155.54,155.58,82177.0,155.57,155.83,155.54,155.58,82177.0
2020-11-05 11:45:00,155.59,155.83,155.56,155.76,57188.0,155.59,155.83,155.56,155.76,57188.0
2020-11-05 11:50:00,155.75,155.89,155.61,155.72,60169.0,155.75,155.89,155.61,155.72,60169.0
2020-11-05 11:55:00,155.76,155.76,155.28,155.3,59908.0,155.76,155.76,155.28,155.3,59908.0
2020-11-05 12:00:00,155.31,155.43,155.1,155.37,79452.0,155.31,155.43,155.1,155.37,79452.0
2020-11-05 12:05:00,155.33,155.38,154.9,155.12,88907.0,155.33,155.38,154.9,155.12,88907.0
2020-11-05 12:10:00,155.12,155.25,154.92,155.02,56451.0,155.12,155.25,154.92,155.02,56451.0
2020-11-05 12:15:00,155.0,155.18,154.73,154.89,73481.0,155.0,155.18,154.73,154.89,73481.0
2020-11-05 12:20:00,154.84,155.06,154.6,154.65,66150.0,154.84,155.06,154.6,154.65,66150.0
2020-11-05 12:25:00,154.69,154.97,154.62,154.89,50809.0,154.69,154.97,154.62,154.89,50809.0
2020-11-05 12:30:00,154.91,155.1,154.85,154.92,68073.0,154.91,155.1,154.85,154.92,68073.0
2020-11-05 12:35:00,154.97,155.64,154.93,155.54,114082.0,154.97,155.64,154.93,155.54,114082.0
2020-11-05 12:40:00,155.54,155.9,155.48,155.84,74226.0,155.54,155.9,155.48,155.84,74226.0
2020-11-05 12:45:00,155.87,156.07,155.84,155.85,75962.0,155.87,156.07,155.84,155.85,75962.0
2020-11-05 12:50:00,155.83,156.15,155.77,156.01,76275.0,155.83,156.15,155.77,156.01,76275.0
2020-11-05 12:55:00,155.95,156.3,155.93,156.27,59744.0,155.95,156.3,155.93,156.27,59744.0
2020-11-05 13:00:00,156.3,156.6,156.26,156.45,87548.0,156.3,156.6,156.26,156.45,87548.0
2020-11-05 13:05:00,156.48,156.69,156.42,156.6,98664.0,156.48,156.69,156.42,156.6,98664.0
2020-11-05 13:10:00,156.63,156.78,156.53,156.61,121043.0,156.63,156.78,156.53,156.61,121043.0
2020-11-05 13:15:00,156.63,156.75,156.48,156.58,102089.0,156.63,156.75,156.48,156.58,102089.0
2020-11-05 13:20:00,156.59,156.63,156.35,156.5,74499.0,156.59,156.63,156.35,156.5,74499.0
2020-11-05 13:25:00,156.54,156.61,156.35,156.4,52759.0,156.54,156.61,156.35,156.4,52759.0
2020-11-05 13:30:00,156.4,156.79,156.4,156.59,106055.0,156.4,156.79,156.4,156.59,106055.0
2020-11-05 13:35:00,156.57,156.75,156.56,156.7,43654.0,156.57,156.75,156.56,156.7,43654.0
2020-11-05 13:40:00,156.72,157.22,156.64,157.16,205391.0,156.72,157.22,156.64,157.16,205391.0
2020-11-05 13:45:00,157.17,157.23,156.93,156.98,106694.0,157.17,157.23,156.93,156.98,106694.0
2020-11-05 13:50:00,156.99,157.08,156.78,157.03,70215.0,156.99,157.08,156.78,157.03,70215.0
2020-11-05 13:55:00,157.03,157.4,157.02,157.13,103920.0,157.03,157.4,157.02,157.13,103920.0
2020-11-05 14:00:00,157.15,157.63,157.09,157.56,144674.0,157.15,157.63,157.09,157.56,144674.0
2020-11-05 14:05:00,157.55,157.58,157.1,157.23,113909.0,157.55,157.58,157.1,157.23,113909.0
2020-11-05 14:10:00,157.23,157.37,157.09,157.28,63781.0,157.23,157.37,157.09,157.28,63781.0
2020-11-05 14:15:00,157.24,157.49,157.22,157.24,71746.0,157.24,157.49,157.22,157.24,71746.0
2020-11-05 14:20:00,157.26,157.45,157.2,157.33,58867.0,157.26,157.45,157.2,157.33,58867.0
2020-11-05 14:25:00,157.37,157.37,156.9,156.9,85833.0,157.37,157.37,156.9,156.9,85833.0
2020-11-05 14:30:00,156.93,157.17,156.91,157.02,83358.0,156.93,157.17,156.91,157.02,83358.0
2020-11-05 14:35:00,157.0,157.04,156.8,156.91,70276.0,157.0,157.04,156.8,156.91,70276.0
2020-11-05 14:40:00,156.92,157.38,156.9,157.21,108064.0,156.92,157.38,156.9,157.21,108064.0
2020-11-05 14:45:00,157.2,157.4,157.01,157.29,115052.0,157.2,157.4,157.01,157.29,115052.0
2020-11-05 14:50:00,157.28,157.44,157.2,157.38,72587.0,157.28,157.44,157.2,157.38,72587.0
2020-11-05 14:55:00,157.37,157.48,157.1,157.34,102411.0,157.37,157.48,157.1,157.34,102411.0
2020-11-05 15:00:00,157.36,157.49,157.2,157.46,50044.0,157.36,157.49,157.2,157.46,50044.0
2020-11-05 15:05:00,157.47,157.59,157.2,157.32,110043.0,157.47,157.59,157.2,157.32,110043.0
2020-11-05 15:10:00,157.32,157.55,157.21,157.24,65690.0,157.32,157.55,157.21,157.24,65690.0
2020-11-05 15:15:00,157.26,157.35,156.96,156.97,82357.0,157.26,157.35,156.96,156.97,82357.0
2020-11-05 15:20:00,156.99,157.3,156.97,157.22,55352.0,156.99,157.3,156.97,157.22,55352.0
2020-11-05 15:25:00,157.22,157.22,157.03,157.19,53552.0,157.22,157.22,157.03,157.19,53552.0
2020-11-05 15:30:00,157.21,157.32,156.84,156.93,102455.0,157.21,157.32,156.84,156.93,102455.0
2020-11-05 15:35:00,156.91,157.01,156.57,156.59,96801.0,156.91,157.01,156.57,156.59,96801.0
2020-11-05 15:40:00,156.6,156.94,156.6,156.74,89269.0,156.6,156.94,156.6,156.74,89269.0
2020-11-05 15:45:00,156.75,156.96,156.66,156.94,102581.0,156.75,156.96,156.66,156.94,102581.0
2020-11-05 15:50:00,156.93,157.55,156.9,157.45,231490.0,156.93,157.55,156.9,157.45,231490.0
2020-11-05 15:55:00,157.46,157.46,157.09,157.09,437305.0,157.46,157.46,157.09,157.09,437305.0
2020-11-06 09:30:00,156.33,156.38,155.31,156.01,254720.0,156.33,156.38,155.31,156.01,254720.0
2020-11-06 09:35:00,156.07,156.09,155.31,155.5,192777.0,156.07,156.09,155.31,155.5,192777.0
2020-11-06 09:40:00,155.46,156.04,155.38,155.66,124645.0,155.46,156.04,155.38,155.66,124645.0
2020-11-06 09:45:00,155.63,155.93,155.25,155.33,153966.0,155.63,155.93,155.25,155.33,153966.0
2020-11-06 09:50:00,155.34,155.42,154.81,154.93,177019.0,155.34,155.42,154.81,154.93,177019.0
2020-11-06 09:55:00,154.9,154.97,154.52,154.59,136009.0,154.9,154.97,154.52,154.59,136009.0
2020-11-06 10:00:00,154.59,155.17,154.56,155.04,141005.0,154.59,155.17,154.56,155.04,141005.0
2020-11-06 10:05:00,154.99,155.23,154.8,155.06,124723.0,154.99,155.23,154.8,155.06,124723.0
2020-11-06 10:10:00,155.05,155.35,154.83,155.04,158132.0,155.05,155.35,154.83,155.04,158132.0
2020-11-06 10:15:00,155.03,155.28,154.78,155.25,121175.0,155.03,155.28,154.78,155.25,121175.0
2020-11-06 10:20:00,155.26,156.36,155.09,156.29,185738.0,155.26,156.36,155.09,156.29,185738.0
2020-11-06 10:25:00,156.33,156.67,156.12,156.36,117594.0,156.33,156.67,156.12,156.36,117594.0
2020-11-06 10:30:00,156.31,156.45,155.87,156.04,107288.0,156.31,156.45,155.87,156.04,107288.0
2020-11-06 10:35:00,156.03,156.71,155.96,156.17,121590.0,156.03,156.71,155.96,156.17,121590.0
2020-11-06 10:40:00,156.17,156.95,156.17,156.77,104967.0,156.17,156.95,156.17,156.77,104967.0
2020-11-06 10:45:00,156.7,157.35,156.63,157.19,153956.0,156.7,157.35,156.63,157.19,153956.0
2020-11-06 10:50:00,157.2,157.27,156.88,157.21,141998.0,157.2,157.27,156.88,157.21,141998.0
2020-11-06 10:55:00,157.19,157.25,155.8,156.09,135530.0,157.19,157.25,155.8,156.09,135530.0
2020-11-06 11:00:00,156.0,156.97,156.0,156.82,89502.0,156.0,156.97,156.0,156.82,89502.0
2020-11-06 11:05:00,156.84,156.85,156.53,156.71,47881.0,156.84,156.85,156.53,156.71,47881.0
2020-11-06 11:10:00,156.66,156.7,156.1,156.34,77138.0,156.66,156.7,156.1,156.34,77138.0
2020-11-06 11:15:00,156.36,156.51,156.08,156.25,52276.0,156.36,156.51,156.08,156.25,52276.0
2020-11-06 11:20:00,156.23,156.38,155.92,155.93,64644.0,156.23,156.38,155.92,155.93,64644.0
2020-11-06 11:25:00,155.96,156.3,155.84,155.97,74898.0,155.96,156.3,155.84,155.97,74898.0
2020-11-06 11:30:00,156.0,156.23,155.87,156.18,63304.0,156.0,156.23,155.87,156.18,63304.0
2020-11-06 11:35:00,156.12,156.46,156.09,156.23,54785.0,156.12,156.46,156.09,156.23,54785.0
2020-11-06 11:40:00,156.25,156.64,156.17,156.63,34458.0,156.25,156.64,156.17,156.63,34458.0
2020-11-06 11:45:00,156.58,156.68,156.16,156.38,68299.0,156.58,156.68,156.16,156.38,68299.0
2020-11-06 11:50:00,156.29,156.87,156.29,156.81,53603.0,156.29,156.87,156.29,156.81,53603.0
2020-11-06 11:55:00,156.88,156.88,156.5,156.71,65738.0,156.88,156.88,156.5,156.71,65738.0
2020-11-06 12:00:00,156.69,156.98,156.61,156.7,50439.0,156.69,156.98,156.61,156.7,50439.0
2020-11-06 12:05:00,156.7,156.79,156.45,156.67,51216.0,156.7,156.79,156.45,156.67,51216.0
2020-11-06 12:10:00,156.61,156.9,156.53,156.87,46782.0,156.61,156.9,156.53,156.87,46782.0
2020-11-06 12:15:00,156.83,157.23,156.72,157.13,108462.0,156.83,157.23,156.72,157.13,108462.0
2020-11-06 12:20:00,157.12,157.23,156.97,157.04,81064.0,157.12,157.23,156.97,157.04,81064.0
2020-11-06 12:25:00,157.03,157.23,156.93,157.23,108249.0,157.03,157.23,156.93,157.23,108249.0
2020-11-06 12:30:00,157.23,157.64,157.2,157.38,142857.0,157.23,157.64,157.2,157.38,142857.0
2020-11-06 12:35:00,157.47,157.55,157.34,157.49,90045.0,157.47,157.55,157.34,157.49,90045.0
2020-11-06 12:40:00,157.43,157.62,157.38,157.52,73188.0,157.43,157.62,157.38,157.52,73188.0
2020-11-06 12:45:00,157.46,157.57,157.33,157.53,31174.0,157.46,157.57,157.33,157.53,31174.0
2020-11-06 12:50:00,157.53,157.6,157.34,157.43,52117.0,157.53,157.6,157.34,157.43,52117.0
2020-11-06 12:55:00,157.43,157.46,157.0,157.09,66576.0,157.43,157.46,157.0,157.09,66576.0
2020-11-06 13:00:00,157.09,157.38,157.0,157.35,47209.0,157.09,157.38,157.0,157.35,47209.0
2020-11-06 13:05:00,157.37,157.45,157.25,157.31,24248.0,157.37,157.45,157.25,157.31,24248.0
2020-11-06 13:10:00,157.31,157.5,157.23,157.33,32766.0,157.31,157.5,157.23,157.33,32766.0
2020-11-06 13:15:00,157.33,157.45,157.18,157.44,25670.0,157.33,157.45,157.18,157.44,25670.0
2020-11-06 13:20:00,157.43,157.5,157.3,157.32,49663.0,157.43,157.5,157.3,157.32,49663.0
2020-11-06 13:25:00,157.33,157.42,157.23,157.32,37670.0,157.33,157.42,157.23,157.32,37670.0
2020-11-06 13:30:00,157.37,157.5,157.27,157.41,91217.0,157.37,157.5,157.27,157.41,91217.0
2020-11-06 13:35:00,157.42,157.5,157.31,157.38,43516.0,157.42,157.5,157.31,157.38,43516.0
2020-11-06 13:40:00,157.36,157.4,157.15,157.27,45823.0,157.36,157.4,157.15,157.27,45823.0
2020-11-06 13:45:00,157.25,157.37,157.15,157.28,42445.0,157.25,157.37,157.15,157.28,42445.0
2020-11-06 13:50:00,157.25,157.3,157.0,157.15,43505.0,157.25,157.3,157.0,157.15,43505.0
2020-11-06 13:55:00,157.09,157.12,156.83,157.05,68374.0,157.09,157.12,156.83,157.05,68374.0
2020-11-06 14:00:00,157.03,157.24,156.99,157.1,35331.0,157.03,157.24,156.99,157.1,35331.0
2020-11-06 14:05:00,157.16,157.23,157.1,157.2,30490.0,157.16,157.23,157.1,157.2,30490.0
2020-11-06 14:10:00,157.18,157.18,157.0,157.04,39405.0,157.18,157.18,157.0,157.04,39405.0
2020-11-06 14:15:00,157.04,157.1,156.87,157.01,49697.0,157.04,157.1,156.87,157.01,49697.0
2020-11-06 14:20:00,157.0,157.14,157.0,157.01,37026.0,157.0,157.14,157.0,157.01,37026.0
2020-11-06 14:25:00,157.0,157.08,156.8,156.89,80260.0,157.0,157.08,156.8,156.89,80260.0
2020-11-06 14:30:00,156.86,156.95,156.64,156.9,46417.0,156.86,156.95,156.64,156.9,46417.0
2020-11-06 14:35:00,156.85,156.95,156.72,156.91,37214.0,156.85,156.95,156.72,156.91,37214.0
2020-11-06 14:40:00,156.89,156.95,156.71,156.84,51859.0,156.89,156.95,156.71,156.84,51859.0
2020-11-06 14:45:00,156.88,157.01,156.78,156.78,55391.0,156.88,157.01,156.78,156.78,55391.0
2020-11-06 14:50:00,156.82,156.94,156.68,156.88,48182.0,156.82,156.94,156.68,156.88,48182.0
2020-11-06 14:55:00,156.85,156.85,156.58,156.77,53406.0,156.85,156.85,156.58,156.77,53406.0
2020-11-06 15:00:00,156.73,156.76,156.42,156.58,59213.0,156.73,156.76,156.42,156.58,59213.0
2020-11-06 15:05:00,156.55,156.61,156.37,156.61,37731.0,156.55,156.61,156.37,156.61,37731.0
2020-11-06 15:10:00,156.54,156.72,156.45,156.58,46388.0,156.54,156.72,156.45,156.58,46388.0
2020-11-06 15:15:00,156.57,156.69,156.36,156.49,34499.0,156.57,156.69,156.36,156.49,34499.0
2020-11-06 15:20:00,156.52,156.7,156.32,156.55,67004.0,156.52,156.7,156.32,156.55,67004.0
2020-11-06 15:25:00,156.56,157.0,156.5,156.98,74548.0,156.56,157.0,156.5,156.98,74548.0
2020-11-06 15:30:00,156.96,157.39,156.91,157.35,98076.0,156.96,157.39,156.91,157.35,98076.0
2020-11-06 15:35:00,157.35,157.87,157.33,157.87,180120.0,157.35,157.87,157.33,157.87,180120.0
2020-11-06 15:40:00,157.83,158.08,157.67,158.08,228962.0,157.83,158.08,157.67,158.08,228962.0
2020-11-06 15:45:00,158.07,158.3,158.0,158.19,153389.0,158.07,158.3,158.0,158.19,153389.0
2020-11-06 15:50:00,158.22,158.47,158.16,158.37,199207.0,158.22,158.47,158.16,158.37,199207.0
2020-11-06 15:55:00,158.39,158.4,157.59,157.75,301982.0,158.39,158.4,157.59,157.75,301982.0
2020-11-09 09:30:00,179.0,180.56,177.32,180.33,1852417.0,179.0,180.56,177.32,180.33,1852417.0
2020-11-09 09:35:00,180.28,180.88,177.97,178.12,1490636.0,180.28,180.88,177.97,178.12,1490636.0
2020-11-09 09:40:00,178.14,178.5,175.85,175.93,1104372.0,178.14,178.5,175.85,175.93,1104372.0
2020-11-09 09:45:00,176.01,176.32,173.69,174.62,1000245.0,176.01,176.32,173.69,174.62,1000245.0
2020-11-09 09:50:00,174.59,177.58,174.41,177.29,775163.0,174.59,177.58,174.41,177.29,775163.0
2020-11-09 09:55:00,177.29,177.4,175.89,177.3,628174.0,177.29,177.4,175.89,177.3,628174.0
2020-11-09 10:00:00,177.19,179.25,177.18,178.63,880544.0,177.19,179.25,177.18,178.63,880544.0
2020-11-09 10:05:00,178.63,179.09,177.12,177.31,522781.0,178.63,179.09,177.12,177.31,522781.0
2020-11-09 10:10:00,177.26,177.57,176.39,176.43,531504.0,177.26,177.57,176.39,176.43,531504.0
2020-11-09 10:15:00,176.45,177.2,176.05,176.99,703709.0,176.45,177.2,176.05,176.99,703709.0
2020-11-09 10:20:00,177.02,177.89,176.94,177.53,583865.0,177.02,177.89,176.94,177.53,583865.0
2020-11-09 10:25:00,177.44,178.64,177.38,178.25,396328.0,177.44,178.64,177.38,178.25,396328.0
2020-11-09 10:30:00,178.25,178.64,176.28,176.54,460407.0,178.25,178.64,176.28,176.54,460407.0
2020-11-09 10:35:00,176.51,176.83,174.51,174.51,435275.0,176.51,176.83,174.51,174.51,435275.0
2020-11-09 10:40:00,174.55,175.73,174.36,175.5,508622.0,174.55,175.73,174.36,175.5,508622.0
2020-11-09 10:45:00,175.49,175.73,174.36,174.81,346656.0,175.49,175.73,174.36,174.81,346656.0
2020-11-09 10:50:00,174.81,174.82,173.71,173.85,399693.0,174.81,174.82,173.71,173.85,399693.0
2020-11-09 10:55:00,173.84,173.98,172.16,172.92,691251.0,173.84,173.98,172.16,172.92,691251.0
2020-11-09 11:00:00,172.86,173.59,172.7,173.06,313041.0,172.86,173.59,172.7,173.06,313041.0
2020-11-09 11:05:00,173.14,175.15,173.13,175.0,446565.0,173.14,175.15,173.13,175.0,446565.0
2020-11-09 11:10:00,175.0,175.66,174.73,175.66,411359.0,175.0,175.66,174.73,175.66,411359.0
2020-11-09 11:15:00,175.6,176.0,175.05,175.31,404979.0,175.6,176.0,175.05,175.31,404979.0
2020-11-09 11:20:00,175.29,176.26,175.29,176.21,295166.0,175.29,176.26,175.29,176.21,295166.0
2020-11-09 11:25:00,176.23,177.25,176.12,177.22,342300.0,176.23,177.25,176.12,177.22,342300.0
2020-11-09 11:30:00,177.16,177.98,177.13,177.91,403199.0,177.16,177.98,177.13,177.91,403199.0
2020-11-09 11:35:00,177.94,178.27,177.65,178.24,435788.0,177.94,178.27,177.65,178.24,435788.0
2020-11-09 11:40:00,178.21,178.72,177.71,178.72,423261.0,178.21,178.72,177.71,178.72,423261.0
2020-11-09 11:45:00,178.72,178.8,178.25,178.39,324038.0,178.72,178.8,178.25,178.39,324038.0
2020-11-09 11:50:00,178.4,179.12,178.02,179.01,427148.0,178.4,179.12,178.02,179.01,427148.0
2020-11-09 11:55:00,179.03,179.48,178.62,179.12,322726.0,179.03,179.48,178.62,179.12,322726.0
2020-11-09 12:00:00,179.15,179.26,178.72,178.97,296018.0,179.15,179.26,178.72,178.97,296018.0
2020-11-09 12:05:00,178.99,179.3,178.51,179.29,374801.0,178.99,179.3,178.51,179.29,374801.0
2020-11-09 12:10:00,179.3,179.3,178.63,179.13,344634.0,179.3,179.3,178.63,179.13,344634.0
2020-11-09 12:15:00,179.14,179.25,178.62,178.74,226462.0,179.14,179.25,178.62,178.74,226462.0
2020-11-09 12:20:00,178.72,179.39,178.6,179.18,314943.0,178.72,179.39,178.6,179.18,314943.0
2020-11-09 12:25:00,179.16,179.75,179.12,179.65,336646.0,179.16,179.75,179.12,179.65,336646.0
2020-11-09 12:30:00,179.66,179.79,179.37,179.7,282680.0,179.66,179.79,179.37,179.7,282680.0
2020-11-09 12:35:00,179.69,180.0,179.61,179.91,294706.0,179.69,180.0,179.61,179.91,294706.0
2020-11-09 12:40:00,179.93,179.98,179.46,179.73,278083.0,179.93,179.98,179.46,179.73,278083.0
2020-11-09 12:45:00,179.72,180.0,179.67,179.81,273468.0,179.72,180.0,179.67,179.81,273468.0
2020-11-09 12:50:00,179.79,179.98,179.52,179.94,182051.0,179.79,179.98,179.52,179.94,182051.0
2020-11-09 12:55:00,179.94,179.98,179.61,179.97,176294.0,179.94,179.98,179.61,179.97,176294.0
2020-11-09 13:00:00,179.98,180.2,178.75,179.35,658902.0,179.98,180.2,178.75,179.35,658902.0
2020-11-09 13:05:00,179.39,179.75,179.01,179.66,238658.0,179.39,179.75,179.01,179.66,238658.0
2020-11-09 13:10:00,179.65,180.5,179.65,180.31,387922.0,179.65,180.5,179.65,180.31,387922.0
2020-11-09 13:15:00,180.33,180.5,180.13,180.39,233953.0,180.33,180.5,180.13,180.39,233953.0
2020-11-09 13:20:00,180.34,180.77,180.32,180.63,214115.0,180.34,180.77,180.32,180.63,214115.0
2020-11-09 13:25:00,180.65,181.11,180.56,181.09,414090.0,180.65,181.11,180.56,181.09,414090.0
2020-11-09 13:30:00,181.13,181.8,181.02,181.71,390881.0,181.13,181.8,181.02,181.71,390881.0
2020-11-09 13:35:00,181.61,181.98,181.15,181.2,391964.0,181.61,181.98,181.15,181.2,391964.0
2020-11-09 13:40:00,181.19,181.62,180.61,181.03,395318.0,181.19,181.62,180.61,181.03,395318.0
2020-11-09 13:45:00,181.02,181.69,181.02,181.25,255723.0,181.02,181.69,181.02,181.25,255723.0
2020-11-09 13:50:00,181.2,181.5,181.08,181.5,195933.0,181.2,181.5,181.08,181.5,195933.0
2020-11-09 13:55:00,181.47,182.11,181.28,181.98,447485.0,181.47,182.11,181.28,181.98,447485.0
2020-11-09 14:00:00,182.0,182.84,181.96,182.81,425322.0,182.0,182.84,181.96,182.81,425322.0
2020-11-09 14:05:00,182.84,183.3,182.7,183.21,396090.0,182.84,183.3,182.7,183.21,396090.0
2020-11-09 14:10:00,183.19,183.79,182.91,183.64,407499.0,183.19,183.79,182.91,183.64,407499.0
2020-11-09 14:15:00,183.67,183.9,183.17,183.3,398274.0,183.67,183.9,183.17,183.3,398274.0
2020-11-09 14:20:00,183.29,183.39,181.32,181.46,514293.0,183.29,183.39,181.32,181.46,514293.0
2020-11-09 14:25:00,181.46,182.59,181.22,182.17,435303.0,181.46,182.59,181.22,182.17,435303.0
2020-11-09 14:30:00,182.13,182.4,181.5,181.6,377183.0,182.13,182.4,181.5,181.6,377183.0
2020-11-09 14:35:00,181.7,182.05,181.52,181.78,261021.0,181.7,182.05,181.52,181.78,261021.0
2020-11-09 14:40:00,181.78,182.47,181.52,182.21,320848.0,181.78,182.47,181.52,182.21,320848.0
2020-11-09 14:45:00,182.27,182.45,181.97,182.45,266531.0,182.27,182.45,181.97,182.45,266531.0
2020-11-09 14:50:00,182.44,183.21,182.18,183.18,351039.0,182.44,183.21,182.18,183.18,351039.0
2020-11-09 14:55:00,183.18,183.3,182.77,183.17,303971.0,183.18,183.3,182.77,183.17,303971.0
2020-11-09 15:00:00,183.23,183.75,182.99,183.62,317615.0,183.23,183.75,182.99,183.62,317615.0
2020-11-09 15:05:00,183.62,183.7,183.12,183.44,259061.0,183.62,183.7,183.12,183.44,259061.0
2020-11-09 15:10:00,183.48,183.58,182.87,183.17,253081.0,183.48,183.58,182.87,183.17,253081.0
2020-11-09 15:15:00,183.28,183.85,183.22,183.66,333822.0,183.28,183.85,183.22,183.66,333822.0
2020-11-09 15:20:00,183.65,184.36,183.32,184.32,481458.0,183.65,184.36,183.32,184.32,481458.0
2020-11-09 15:25:00,184.35,184.46,184.12,184.22,440982.0,184.35,184.46,184.12,184.22,440982.0
2020-11-09 15:30:00,184.24,184.32,182.97,183.05,438147.0,184.24,184.32,182.97,183.05,438147.0
2020-11-09 15:35:00,183.07,183.39,182.46,182.81,400402.0,183.07,183.39,182.46,182.81,400402.0
2020-11-09 15:40:00,182.82,182.92,182.06,182.23,330554.0,182.82,182.92,182.06,182.23,330554.0
2020-11-09 15:45:00,182.23,182.25,181.01,181.05,585728.0,182.23,182.25,181.01,181.05,585728.0
2020-11-09 15:50:00,181.01,181.05,179.77,179.87,811827.0,181.01,181.05,179.77,179.87,811827.0
2020-11-09 15:55:00,179.91,179.94,178.68,179.36,1097557.0,179.91,179.94,178.68,179.36,1097557.0
2020-11-10 09:30:00,182.8,183.08,180.38,182.92,1032229.0,182.8,183.08,180.38,182.92,1032229.0
2020-11-10 09:35:00,182.91,183.02,181.3,182.74,547582.0,182.91,183.02,181.3,182.74,547582.0
2020-11-10 09:40:00,182.81,185.85,182.76,185.59,1188230.0,182.81,185.85,182.76,185.59,1188230.0
2020-11-10 09:45:00,185.59,188.25,185.29,188.15,1360663.0,185.59,188.25,185.29,188.15,1360663.0
2020-11-10 09:50:00,188.12,188.88,186.6,186.88,1041929.0,188.12,188.88,186.6,186.88,1041929.0
2020-11-10 09:55:00,186.8,189.98,186.77,189.86,1036876.0,186.8,189.98,186.77,189.86,1036876.0
2020-11-10 10:00:00,189.8,193.54,188.76,193.48,1615435.0,189.8,193.54,188.76,193.48,1615435.0
2020-11-10 10:05:00,193.39,193.95,191.25,192.1,1409961.0,193.39,193.95,191.25,192.1,1409961.0
2020-11-10 10:10:00,192.1,193.0,190.62,190.63,850848.0,192.1,193.0,190.62,190.63,850848.0
2020-11-10 10:15:00,190.63,191.7,189.75,191.26,897999.0,190.63,191.7,189.75,191.26,897999.0
2020-11-10 10:20:00,191.26,192.92,191.21,192.41,879250.0,191.26,192.92,191.21,192.41,879250.0
2020-11-10 10:25:00,192.27,192.6,190.53,190.97,604078.0,192.27,192.6,190.53,190.97,604078.0
2020-11-10 10:30:00,190.94,191.02,188.41,188.62,802310.0,190.94,191.02,188.41,188.62,802310.0
2020-11-10 10:35:00,188.6,188.88,185.72,186.0,1060217.0,188.6,188.88,185.72,186.0,1060217.0
2020-11-10 10:40:00,186.05,188.1,185.51,187.77,951204.0,186.05,188.1,185.51,187.77,951204.0
2020-11-10 10:45:00,187.76,188.75,187.56,187.94,634954.0,187.76,188.75,187.56,187.94,634954.0
2020-11-10 10:50:00,187.9,187.9,185.5,186.38,546067.0,187.9,187.9,185.5,186.38,546067.0
2020-11-10 10:55:00,186.33,187.93,186.19,187.65,402128.0,186.33,187.93,186.19,187.65,402128.0
2020-11-10 11:00:00,187.62,190.17,187.5,190.14,635427.0,187.62,190.17,187.5,190.14,635427.0
2020-11-10 11:05:00,190.09,190.32,189.09,189.77,666260.0,190.09,190.32,189.09,189.77,666260.0
2020-11-10 11:10:00,189.71,190.73,189.57,190.09,454722.0,189.71,190.73,189.57,190.09,454722.0
2020-11-10 11:15:00,190.1,191.55,190.02,190.26,633551.0,190.1,191.55,190.02,190.26,633551.0
2020-11-10 11:20:00,190.16,190.16,188.8,189.86,441636.0,190.16,190.16,188.8,189.86,441636.0
2020-11-10 11:25:00,189.89,191.86,189.84,191.54,488479.0,189.89,191.86,189.84,191.54,488479.0
2020-11-10 11:30:00,191.5,191.5,190.43,190.92,331690.0,191.5,191.5,190.43,190.92,331690.0
2020-11-10 11:35:00,190.92,190.99,188.88,189.25,409732.0,190.92,190.99,188.88,189.25,409732.0
2020-11-10 11:40:00,189.22,190.44,188.94,190.41,420842.0,189.22,190.44,188.94,190.41,420842.0
2020-11-10 11:45:00,190.4,191.51,190.33,191.19,420900.0,190.4,191.51,190.33,191.19,420900.0
2020-11-10 11:50:00,191.19,191.55,190.35,190.4,364362.0,191.19,191.55,190.35,190.4,364362.0
2020-11-10 11:55:00,190.4,191.03,190.0,190.3,357523.0,190.4,191.03,190.0,190.3,357523.0
2020-11-10 12:00:00,190.3,191.66,190.1,191.33,328760.0,190.3,191.66,190.1,191.33,328760.0
2020-11-10 12:05:00,191.4,191.5,190.61,191.0,266238.0,191.4,191.5,190.61,191.0,266238.0
2020-11-10 12:10:00,191.01,192.18,190.98,191.28,470698.0,191.01,192.18,190.98,191.28,470698.0
2020-11-10 12:15:00,191.28,191.47,190.27,190.45,268080.0,191.28,191.47,190.27,190.45,268080.0
2020-11-10 12:20:00,190.47,191.11,190.3,190.6,191095.0,190.47,191.11,190.3,190.6,191095.0
2020-11-10 12:25:00,190.61,191.38,190.52,191.1,189382.0,190.61,191.38,190.52,191.1,189382.0
2020-11-10 12:30:00,191.07,191.64,190.96,191.08,202168.0,191.07,191.64,190.96,191.08,202168.0
2020-11-10 12:35:00,191.05,191.49,190.86,191.21,184605.0,191.05,191.49,190.86,191.21,184605.0
2020-11-10 12:40:00,191.17,191.65,191.02,191.54,150647.0,191.17,191.65,191.02,191.54,150647.0
2020-11-10 12:45:00,191.59,192.26,191.35,192.2,268264.0,191.59,192.26,191.35,192.2,268264.0
2020-11-10 12:50:00,192.22,193.2,192.12,193.0,625091.0,192.22,193.2,192.12,193.0,625091.0
2020-11-10 12:55:00,193.06,193.56,192.71,193.2,453306.0,193.06,193.56,192.71,193.2,453306.0
2020-11-10 13:00:00,193.2,193.2,188.95,189.78,835492.0,193.2,193.2,188.95,189.78,835492.0
2020-11-10 13:05:00,189.78,190.99,189.25,190.72,557411.0,189.78,190.99,189.25,190.72,557411.0
2020-11-10 13:10:00,190.73,190.88,188.8,189.11,533829.0,190.73,190.88,188.8,189.11,533829.0
2020-11-10 13:15:00,189.19,189.89,188.93,189.56,337922.0,189.19,189.89,188.93,189.56,337922.0
2020-11-10 13:20:00,189.54,189.74,187.55,187.75,449738.0,189.54,189.74,187.55,187.75,449738.0
2020-11-10 13:25:00,187.75,187.91,186.62,187.02,574637.0,187.75,187.91,186.62,187.02,574637.0
2020-11-10 13:30:00,187.02,188.0,187.01,187.73,450825.0,187.02,188.0,187.01,187.73,450825.0
2020-11-10 13:35:00,187.79,188.42,187.36,187.9,313317.0,187.79,188.42,187.36,187.9,313317.0
2020-11-10 13:40:00,187.94,188.6,187.6,188.56,298171.0,187.94,188.6,187.6,188.56,298171.0
2020-11-10 13:45:00,188.55,189.07,188.23,188.61,324300.0,188.55,189.07,188.23,188.61,324300.0
2020-11-10 13:50:00,188.65,188.94,188.41,188.91,173929.0,188.65,188.94,188.41,188.91,173929.0
2020-11-10 13:55:00,188.91,189.59,188.33,188.56,258269.0,188.91,189.59,188.33,188.56,258269.0
2020-11-10 14:00:00,188.4,188.8,187.74,187.88,232159.0,188.4,188.8,187.74,187.88,232159.0
2020-11-10 14:05:00,187.83,188.28,187.45,187.93,167523.0,187.83,188.28,187.45,187.93,167523.0
2020-11-10 14:10:00,187.97,188.09,186.85,186.93,272744.0,187.97,188.09,186.85,186.93,272744.0
2020-11-10 14:15:00,186.86,187.06,186.1,186.72,248338.0,186.86,187.06,186.1,186.72,248338.0
2020-11-10 14:20:00,186.6,187.15,186.45,186.84,193642.0,186.6,187.15,186.45,186.84,193642.0
2020-11-10 14:25:00,186.83,187.4,186.75,187.0,227087.0,186.83,187.4,186.75,187.0,227087.0
2020-11-10 14:30:00,186.96,187.91,186.88,187.66,180897.0,186.96,187.91,186.88,187.66,180897.0
2020-11-10 14:35:00,187.73,188.46,187.27,188.28,253262.0,187.73,188.46,187.27,188.28,253262.0
2020-11-10 14:40:00,188.23,189.06,187.83,188.7,340479.0,188.23,189.06,187.83,188.7,340479.0
2020-11-10 14:45:00,188.76,188.88,188.46,188.54,172964.0,188.76,188.88,188.46,188.54,172964.0
2020-11-10 14:50:00,188.55,188.95,187.91,188.02,212036.0,188.55,188.95,187.91,188.02,212036.0
2020-11-10 14:55:00,188.1,188.47,187.12,187.5,240823.0,188.1,188.47,187.12,187.5,240823.0
2020-11-10 15:00:00,187.46,188.04,187.34,187.77,168636.0,187.46,188.04,187.34,187.77,168636.0
2020-11-10 15:05:00,187.79,188.39,187.74,188.0,148903.0,187.79,188.39,187.74,188.0,148903.0
2020-11-10 15:10:00,188.06,188.33,187.65,187.78,135299.0,188.06,188.33,187.65,187.78,135299.0
2020-11-10 15:15:00,187.76,188.78,187.7,188.52,191324.0,187.76,188.78,187.7,188.52,191324.0
2020-11-10 15:20:00,188.47,189.01,187.75,187.93,384570.0,188.47,189.01,187.75,187.93,384570.0
2020-11-10 15:25:00,187.9,188.35,187.63,188.23,216275.0,187.9,188.35,187.63,188.23,216275.0
2020-11-10 15:30:00,188.23,188.36,187.91,188.01,175934.0,188.23,188.36,187.91,188.01,175934.0
2020-11-10 15:35:00,188.01,188.17,187.6,187.6,183765.0,188.01,188.17,187.6,187.6,183765.0
2020-11-10 15:40:00,187.65,188.36,187.61,188.13,224588.0,187.65,188.36,187.61,188.13,224588.0
2020-11-10 15:45:00,188.14,188.9,188.09,188.81,316065.0,188.14,188.9,188.09,188.81,316065.0
2020-11-10 15:50:00,188.84,189.69,188.4,188.44,512098.0,188.84,189.69,188.4,188.44,512098.0
2020-11-10 15:55:00,188.47,188.75,188.11,188.74,643276.0,188.47,188.75,188.11,188.74,643276.0
2020-11-11 09:30:00,189.9,189.95,185.14,185.2,1195039.0,189.9,189.95,185.14,185.2,1195039.0
2020-11-11 09:35:00,185.24,186.19,184.68,186.13,1030478.0,185.24,186.19,184.68,186.13,1030478.0
2020-11-11 09:40:00,186.06,186.41,185.17,185.82,730895.0,186.06,186.41,185.17,185.82,730895.0
2020-11-11 09:45:00,185.88,188.25,185.53,187.92,803908.0,185.88,188.25,185.53,187.92,803908.0
2020-11-11 09:50:00,187.92,188.56,187.67,188.11,781906.0,187.92,188.56,187.67,188.11,781906.0
2020-11-11 09:55:00,188.08,188.6,187.24,187.75,533139.0,188.08,188.6,187.24,187.75,533139.0
2020-11-11 10:00:00,187.63,187.85,186.54,187.47,459458.0,187.63,187.85,186.54,187.47,459458.0
2020-11-11 10:05:00,187.42,188.8,187.3,188.67,467769.0,187.42,188.8,187.3,188.67,467769.0
2020-11-11 10:10:00,188.63,190.0,188.5,189.58,510118.0,188.63,190.0,188.5,189.58,510118.0
2020-11-11 10:15:00,189.53,189.99,188.87,188.89,375975.0,189.53,189.99,188.87,188.89,375975.0
2020-11-11 10:20:00,188.88,189.08,186.51,186.92,435364.0,188.88,189.08,186.51,186.92,435364.0
2020-11-11 10:25:00,186.89,188.0,186.84,187.49,490618.0,186.89,188.0,186.84,187.49,490618.0
2020-11-11 10:30:00,187.49,187.75,186.95,187.37,353856.0,187.49,187.75,186.95,187.37,353856.0
2020-11-11 10:35:00,187.31,187.42,186.62,187.13,234560.0,187.31,187.42,186.62,187.13,234560.0
2020-11-11 10:40:00,187.12,187.53,186.25,186.32,254581.0,187.12,187.53,186.25,186.32,254581.0
2020-11-11 10:45:00,186.33,186.79,186.07,186.43,193931.0,186.33,186.79,186.07,186.43,193931.0
2020-11-11 10:50:00,186.36,186.54,185.73,185.81,277581.0,186.36,186.54,185.73,185.81,277581.0
2020-11-11 10:55:00,185.77,186.35,185.42,185.55,316948.0,185.77,186.35,185.42,185.55,316948.0
2020-11-11 11:00:00,185.55,186.95,185.54,186.87,268179.0,185.55,186.95,185.54,186.87,268179.0
2020-11-11 11:05:00,186.9,187.19,186.58,186.83,289916.0,186.9,187.19,186.58,186.83,289916.0
2020-11-11 11:10:00,186.81,186.84,185.8,186.06,182643.0,186.81,186.84,185.8,186.06,182643.0
2020-11-11 11:15:00,186.06,186.19,185.63,186.16,213463.0,186.06,186.19,185.63,186.16,213463.0
2020-11-11 11:20:00,186.16,186.43,185.47,185.7,219934.0,186.16,186.43,185.47,185.7,219934.0
2020-11-11 11:25:00,185.67,185.79,185.32,185.75,229602.0,185.67,185.79,185.32,185.75,229602.0
2020-11-11 11:30:00,185.68,185.94,185.46,185.75,156316.0,185.68,185.94,185.46,185.75,156316.0
2020-11-11 11:35:00,185.7,185.8,184.12,184.22,435698.0,185.7,185.8,184.12,184.22,435698.0
2020-11-11 11:40:00,184.17,185.8,184.04,185.59,390880.0,184.17,185.8,184.04,185.59,390880.0
2020-11-11 11:45:00,185.53,185.61,184.81,184.92,267296.0,185.53,185.61,184.81,184.92,267296.0
2020-11-11 11:50:00,184.88,185.09,184.51,184.66,175752.0,184.88,185.09,184.51,184.66,175752.0
2020-11-11 11:55:00,184.67,184.84,184.24,184.48,237338.0,184.67,184.84,184.24,184.48,237338.0
2020-11-11 12:00:00,184.5,184.75,183.7,184.22,323739.0,184.5,184.75,183.7,184.22,323739.0
2020-11-11 12:05:00,184.23,184.29,183.4,184.12,300427.0,184.23,184.29,183.4,184.12,300427.0
2020-11-11 12:10:00,184.19,184.24,183.26,183.49,250048.0,184.19,184.24,183.26,183.49,250048.0
2020-11-11 12:15:00,183.5,183.99,183.44,183.94,177504.0,183.5,183.99,183.44,183.94,177504.0
2020-11-11 12:20:00,183.95,184.3,183.67,183.73,235308.0,183.95,184.3,183.67,183.73,235308.0
2020-11-11 12:25:00,183.71,184.39,183.71,183.96,185528.0,183.71,184.39,183.71,183.96,185528.0
2020-11-11 12:30:00,183.93,183.98,183.64,183.92,112951.0,183.93,183.98,183.64,183.92,112951.0
2020-11-11 12:35:00,183.89,184.37,183.82,184.1,103866.0,183.89,184.37,183.82,184.1,103866.0
2020-11-11 12:40:00,184.05,184.79,183.92,184.43,241136.0,184.05,184.79,183.92,184.43,241136.0
2020-11-11 12:45:00,184.44,184.49,183.61,183.69,142091.0,184.44,184.49,183.61,183.69,142091.0
2020-11-11 12:50:00,183.76,184.08,183.66,184.04,123374.0,183.76,184.08,183.66,184.04,123374.0
2020-11-11 12:55:00,183.98,184.26,183.64,183.84,140214.0,183.98,184.26,183.64,183.84,140214.0
2020-11-11 13:00:00,183.83,183.88,183.4,183.81,140076.0,183.83,183.88,183.4,183.81,140076.0
2020-11-11 13:05:00,183.84,183.93,183.31,183.36,124828.0,183.84,183.93,183.31,183.36,124828.0
2020-11-11 13:10:00,183.35,183.49,182.75,183.06,302682.0,183.35,183.49,182.75,183.06,302682.0
2020-11-11 13:15:00,183.06,183.18,182.9,182.93,117553.0,183.06,183.18,182.9,182.93,117553.0
2020-11-11 13:20:00,182.92,183.34,182.92,183.05,173077.0,182.92,183.34,182.92,183.05,173077.0
2020-11-11 13:25:00,183.02,183.03,182.63,183.01,186690.0,183.02,183.03,182.63,183.01,186690.0
2020-11-11 13:30:00,183.02,183.08,182.61,182.99,136522.0,183.02,183.08,182.61,182.99,136522.0
2020-11-11 13:35:00,182.97,183.74,182.84,183.46,224364.0,182.97,183.74,182.84,183.46,224364.0
2020-11-11 13:40:00,183.5,183.87,183.01,183.22,211708.0,183.5,183.87,183.01,183.22,211708.0
2020-11-11 13:45:00,183.17,183.26,182.88,182.91,134690.0,183.17,183.26,182.88,182.91,134690.0
2020-11-11 13:50:00,182.93,182.93,182.6,182.75,181719.0,182.93,182.93,182.6,182.75,181719.0
2020-11-11 13:55:00,182.79,183.08,182.5,182.56,194635.0,182.79,183.08,182.5,182.56,194635.0
2020-11-11 14:00:00,182.54,182.82,182.21,182.41,194556.0,182.54,182.82,182.21,182.41,194556.0
2020-11-11 14:05:00,182.39,182.65,182.32,182.38,118337.0,182.39,182.65,182.32,182.38,118337.0
2020-11-11 14:10:00,182.38,182.45,182.13,182.2,175327.0,182.38,182.45,182.13,182.2,175327.0
2020-11-11 14:15:00,182.22,182.32,181.6,181.7,266595.0,182.22,182.32,181.6,181.7,266595.0
2020-11-11 14:20:00,181.7,182.0,181.35,181.5,301389.0,181.7,182.0,181.35,181.5,301389.0
2020-11-11 14:25:00,181.5,181.7,180.81,180.95,394730.0,181.5,181.7,180.81,180.95,394730.0
2020-11-11 14:30:00,180.99,181.8,180.95,181.47,336811.0,180.99,181.8,180.95,181.47,336811.0
2020-11-11 14:35:00,181.43,181.6,181.2,181.45,172520.0,181.43,181.6,181.2,181.45,172520.0
2020-11-11 14:40:00,181.41,181.41,180.68,181.16,283153.0,181.41,181.41,180.68,181.16,283153.0
2020-11-11 14:45:00,181.16,181.16,180.41,180.61,269113.0,181.16,181.16,180.41,180.61,269113.0
2020-11-11 14:50:00,180.63,180.82,180.52,180.7,208082.0,180.63,180.82,180.52,180.7,208082.0
2020-11-11 14:55:00,180.68,181.59,180.61,181.15,310369.0,180.68,181.59,180.61,181.15,310369.0
2020-11-11 15:00:00,181.14,181.29,180.66,180.86,223176.0,181.14,181.29,180.66,180.86,223176.0
2020-11-11 15:05:00,180.87,181.31,180.7,181.15,201492.0,180.87,181.31,180.7,181.15,201492.0
2020-11-11 15:10:00,181.16,181.36,180.88,181.12,198022.0,181.16,181.36,180.88,181.12,198022.0
2020-11-11 15:15:00,181.11,181.66,180.93,181.54,310677.0,181.11,181.66,180.93,181.54,310677.0
2020-11-11 15:20:00,181.51,181.53,180.89,181.0,245749.0,181.51,181.53,180.89,181.0,245749.0
2020-11-11 15:25:00,180.97,181.3,180.81,180.87,188162.0,180.97,181.3,180.81,180.87,188162.0
2020-11-11 15:30:00,180.9,181.38,180.76,181.27,197579.0,180.9,181.38,180.76,181.27,197579.0
2020-11-11 15:35:00,181.22,181.57,181.02,181.54,222357.0,181.22,181.57,181.02,181.54,222357.0
2020-11-11 15:40:00,181.52,182.08,181.44,181.79,344063.0,181.52,182.08,181.44,181.79,344063.0
2020-11-11 15:45:00,181.75,182.45,181.72,182.45,392998.0,181.75,182.45,181.72,182.45,392998.0
2020-11-11 15:50:00,182.44,182.74,182.21,182.48,528142.0,182.44,182.74,182.21,182.48,528142.0
2020-11-11 15:55:00,182.46,182.85,182.04,182.33,803711.0,182.46,182.85,182.04,182.33,803711.0
2020-11-12 09:30:00,178.95,180.49,178.41,179.3,845794.0,178.95,180.49,178.41,179.3,845794.0
2020-11-12 09:35:00,179.24,180.09,178.65,179.37,511466.0,179.24,180.09,178.65,179.37,511466.0
2020-11-12 09:40:00,179.36,180.4,179.11,179.26,524019.0,179.36,180.4,179.11,179.26,524019.0
2020-11-12 09:45:00,179.2,181.15,178.87,179.96,535382.0,179.2,181.15,178.87,179.96,535382.0
2020-11-12 09:50:00,180.0,180.47,179.25,180.3,303553.0,180.0,180.47,179.25,180.3,303553.0
2020-11-12 09:55:00,180.29,180.37,179.63,179.83,195065.0,180.29,180.37,179.63,179.83,195065.0
2020-11-12 10:00:00,179.85,180.0,178.82,179.05,233194.0,179.85,180.0,178.82,179.05,233194.0
2020-11-12 10:05:00,179.09,180.0,179.02,179.85,196753.0,179.09,180.0,179.02,179.85,196753.0
2020-11-12 10:10:00,179.75,180.5,179.69,180.42,243801.0,179.75,180.5,179.69,180.42,243801.0
2020-11-12 10:15:00,180.43,181.11,180.35,181.06,242925.0,180.43,181.11,180.35,181.06,242925.0
2020-11-12 10:20:00,181.13,181.33,180.12,180.17,267191.0,181.13,181.33,180.12,180.17,267191.0
2020-11-12 10:25:00,180.21,180.54,179.57,179.89,220847.0,180.21,180.54,179.57,179.89,220847.0
2020-11-12 10:30:00,179.9,180.59,179.75,180.06,179960.0,179.9,180.59,179.75,180.06,179960.0
2020-11-12 10:35:00,180.0,180.9,179.86,180.72,118397.0,180.0,180.9,179.86,180.72,118397.0
2020-11-12 10:40:00,180.73,181.0,180.24,180.65,151255.0,180.73,181.0,180.24,180.65,151255.0
2020-11-12 10:45:00,180.75,181.1,180.64,180.99,189130.0,180.75,181.1,180.64,180.99,189130.0
2020-11-12 10:50:00,180.99,181.0,180.51,181.0,89871.0,180.99,181.0,180.51,181.0,89871.0
2020-11-12 10:55:00,180.98,181.0,180.63,180.81,113082.0,180.98,181.0,180.63,180.81,113082.0
2020-11-12 11:00:00,180.79,180.82,179.91,180.07,153372.0,180.79,180.82,179.91,180.07,153372.0
2020-11-12 11:05:00,180.12,180.8,179.92,180.79,95813.0,180.12,180.8,179.92,180.79,95813.0
2020-11-12 11:10:00,180.78,180.98,180.2,180.61,120153.0,180.78,180.98,180.2,180.61,120153.0
2020-11-12 11:15:00,180.57,180.86,180.46,180.85,78922.0,180.57,180.86,180.46,180.85,78922.0
2020-11-12 11:20:00,180.8,181.29,180.59,180.87,197494.0,180.8,181.29,180.59,180.87,197494.0
2020-11-12 11:25:00,180.8,181.0,180.55,180.94,122031.0,180.8,181.0,180.55,180.94,122031.0
2020-11-12 11:30:00,180.94,181.5,180.91,181.44,191431.0,180.94,181.5,180.91,181.44,191431.0
2020-11-12 11:35:00,181.44,181.98,181.29,181.67,213918.0,181.44,181.98,181.29,181.67,213918.0
2020-11-12 11:40:00,181.61,182.97,181.5,182.95,390624.0,181.61,182.97,181.5,182.95,390624.0
2020-11-12 11:45:00,182.98,183.72,182.85,183.59,397285.0,182.98,183.72,182.85,183.59,397285.0
2020-11-12 11:50:00,183.56,184.59,183.46,184.11,487417.0,183.56,184.59,183.46,184.11,487417.0
2020-11-12 11:55:00,184.11,184.24,183.3,183.74,325710.0,184.11,184.24,183.3,183.74,325710.0
2020-11-12 12:00:00,183.7,183.74,183.1,183.33,174139.0,183.7,183.74,183.1,183.33,174139.0
2020-11-12 12:05:00,183.35,183.8,183.23,183.55,136801.0,183.35,183.8,183.23,183.55,136801.0
2020-11-12 12:10:00,183.64,183.74,183.28,183.63,134823.0,183.64,183.74,183.28,183.63,134823.0
2020-11-12 12:15:00,183.61,183.63,183.25,183.45,98056.0,183.61,183.63,183.25,183.45,98056.0
2020-11-12 12:20:00,183.43,183.59,183.2,183.3,80239.0,183.43,183.59,183.2,183.3,80239.0
2020-11-12 12:25:00,183.3,183.3,182.21,182.4,196860.0,183.3,183.3,182.21,182.4,196860.0
2020-11-12 12:30:00,182.39,182.66,182.3,182.42,116970.0,182.39,182.66,182.3,182.42,116970.0
2020-11-12 12:35:00,182.35,182.9,182.0,182.01,172580.0,182.35,182.9,182.0,182.01,172580.0
2020-11-12 12:40:00,182.0,182.09,181.25,181.3,218414.0,182.0,182.09,181.25,181.3,218414.0
2020-11-12 12:45:00,181.34,181.65,180.66,180.75,177706.0,181.34,181.65,180.66,180.75,177706.0
2020-11-12 12:50:00,180.79,181.25,180.55,181.17,193654.0,180.79,181.25,180.55,181.17,193654.0
2020-11-12 12:55:00,181.21,181.4,180.84,180.95,138768.0,181.21,181.4,180.84,180.95,138768.0
2020-11-12 13:00:00,180.91,181.08,180.6,180.74,136576.0,180.91,181.08,180.6,180.74,136576.0
2020-11-12 13:05:00,180.79,180.93,180.26,180.51,127293.0,180.79,180.93,180.26,180.51,127293.0
2020-11-12 13:10:00,180.56,180.58,179.83,180.23,184107.0,180.56,180.58,179.83,180.23,184107.0
2020-11-12 13:15:00,180.29,180.3,179.44,179.95,158123.0,180.29,180.3,179.44,179.95,158123.0
2020-11-12 13:20:00,179.95,180.33,179.7,179.75,147436.0,179.95,180.33,179.7,179.75,147436.0
2020-11-12 13:25:00,179.75,180.19,179.72,179.98,123121.0,179.75,180.19,179.72,179.98,123121.0
2020-11-12 13:30:00,179.86,180.25,179.71,180.16,113841.0,179.86,180.25,179.71,180.16,113841.0
2020-11-12 13:35:00,180.16,180.44,179.85,180.16,121306.0,180.16,180.44,179.85,180.16,121306.0
2020-11-12 13:40:00,180.09,180.32,179.86,180.07,102933.0,180.09,180.32,179.86,180.07,102933.0
2020-11-12 13:45:00,180.04,180.04,179.75,179.75,88288.0,180.04,180.04,179.75,179.75,88288.0
2020-11-12 13:50:00,179.71,180.16,179.71,180.0,87385.0,179.71,180.16,179.71,180.0,87385.0
2020-11-12 13:55:00,180.0,180.09,179.8,179.92,79675.0,180.0,180.09,179.8,179.92,79675.0
2020-11-12 14:00:00,179.96,180.2,179.79,180.06,100217.0,179.96,180.2,179.79,180.06,100217.0
2020-11-12 14:05:00,180.03,180.16,179.5,179.65,144988.0,180.03,180.16,179.5,179.65,144988.0
2020-11-12 14:10:00,179.66,179.9,179.05,179.06,152382.0,179.66,179.9,179.05,179.06,152382.0
2020-11-12 14:15:00,179.04,179.14,178.49,178.55,241793.0,179.04,179.14,178.49,178.55,241793.0
2020-11-12 14:20:00,178.55,178.64,177.8,177.85,325601.0,178.55,178.64,177.8,177.85,325601.0
2020-11-12 14:25:00,177.83,178.1,177.4,178.07,319457.0,177.83,178.1,177.4,178.07,319457.0
2020-11-12 14:30:00,178.07,178.5,177.73,178.0,232057.0,178.07,178.5,177.73,178.0,232057.0
2020-11-12 14:35:00,178.04,178.33,177.6,177.78,195464.0,178.04,178.33,177.6,177.78,195464.0
2020-11-12 14:40:00,177.76,177.77,177.0,177.04,228937.0,177.76,177.77,177.0,177.04,228937.0
2020-11-12 14:45:00,177.0,177.4,176.97,177.26,191662.0,177.0,177.4,176.97,177.26,191662.0
2020-11-12 14:50:00,177.28,177.52,177.0,177.2,196691.0,177.28,177.52,177.0,177.2,196691.0
2020-11-12 14:55:00,177.23,177.54,177.02,177.15,129418.0,177.23,177.54,177.02,177.15,129418.0
2020-11-12 15:00:00,177.12,177.3,177.0,177.03,151250.0,177.12,177.3,177.0,177.03,151250.0
2020-11-12 15:05:00,177.02,177.19,176.58,176.68,236911.0,177.02,177.19,176.58,176.68,236911.0
2020-11-12 15:10:00,176.64,177.11,176.64,177.01,159812.0,176.64,177.11,176.64,177.01,159812.0
2020-11-12 15:15:00,177.05,177.6,176.95,177.51,212699.0,177.05,177.6,176.95,177.51,212699.0
2020-11-12 15:20:00,177.51,177.74,177.24,177.5,183369.0,177.51,177.74,177.24,177.5,183369.0
2020-11-12 15:25:00,177.54,177.54,176.86,177.0,167613.0,177.54,177.54,176.86,177.0,167613.0
2020-11-12 15:30:00,176.96,177.0,176.63,176.74,167723.0,176.96,177.0,176.63,176.74,167723.0
2020-11-12 15:35:00,176.73,176.77,176.26,176.59,260711.0,176.73,176.77,176.26,176.59,260711.0
2020-11-12 15:40:00,176.6,176.75,176.41,176.47,183722.0,176.6,176.75,176.41,176.47,183722.0
2020-11-12 15:45:00,176.47,176.75,176.25,176.53,206694.0,176.47,176.75,176.25,176.53,206694.0
2020-11-12 15:50:00,176.5,177.0,176.4,176.75,319698.0,176.5,177.0,176.4,176.75,319698.0
2020-11-12 15:55:00,176.77,177.09,176.42,176.77,513703.0,176.77,177.09,176.42,176.77,513703.0
2020-11-13 09:30:00,178.98,180.01,178.71,179.31,447922.0,178.98,180.01,178.71,179.31,447922.0
2020-11-13 09:35:00,179.28,180.18,178.75,180.11,280748.0,179.28,180.18,178.75,180.11,280748.0
2020-11-13 09:40:00,180.05,180.89,179.81,180.6,437773.0,180.05,180.89,179.81,180.6,437773.0
2020-11-13 09:45:00,180.65,181.06,179.85,180.92,274879.0,180.65,181.06,179.85,180.92,274879.0
2020-11-13 09:50:00,180.93,181.52,180.11,180.75,299146.0,180.93,181.52,180.11,180.75,299146.0
2020-11-13 09:55:00,180.79,181.65,180.49,181.59,223239.0,180.79,181.65,180.49,181.59,223239.0
2020-11-13 10:00:00,181.51,181.89,181.01,181.7,211979.0,181.51,181.89,181.01,181.7,211979.0
2020-11-13 10:05:00,181.7,181.73,180.93,181.21,167451.0,181.7,181.73,180.93,181.21,167451.0
2020-11-13 10:10:00,181.28,181.28,180.05,180.47,254132.0,181.28,181.28,180.05,180.47,254132.0
2020-11-13 10:15:00,180.45,180.73,179.73,179.94,224611.0,180.45,180.73,179.73,179.94,224611.0
2020-11-13 10:20:00,179.9,180.15,179.6,179.74,138724.0,179.9,180.15,179.6,179.74,138724.0
2020-11-13 10:25:00,179.75,180.56,179.48,180.36,178129.0,179.75,180.56,179.48,180.36,178129.0
2020-11-13 10:30:00,180.36,181.01,180.26,180.87,153226.0,180.36,181.01,180.26,180.87,153226.0
2020-11-13 10:35:00,180.95,181.01,179.94,180.2,144253.0,180.95,181.01,179.94,180.2,144253.0
2020-11-13 10:40:00,180.21,180.8,180.08,180.67,95535.0,180.21,180.8,180.08,180.67,95535.0
2020-11-13 10:45:00,180.69,180.8,180.37,180.52,86717.0,180.69,180.8,180.37,180.52,86717.0
2020-11-13 10:50:00,180.52,181.37,180.39,181.09,169182.0,180.52,181.37,180.39,181.09,169182.0
2020-11-13 10:55:00,181.11,181.34,180.9,181.23,181294.0,181.11,181.34,180.9,181.23,181294.0
2020-11-13 11:00:00,181.2,182.58,181.16,182.25,417168.0,181.2,182.58,181.16,182.25,417168.0
2020-11-13 11:05:00,182.29,182.43,181.7,182.05,209905.0,182.29,182.43,181.7,182.05,209905.0
2020-11-13 11:10:00,182.03,182.45,181.65,182.27,196191.0,182.03,182.45,181.65,182.27,196191.0
2020-11-13 11:15:00,182.24,182.64,182.01,182.05,241053.0,182.24,182.64,182.01,182.05,241053.0
2020-11-13 11:20:00,182.06,183.24,182.02,183.18,262070.0,182.06,183.24,182.02,183.18,262070.0
2020-11-13 11:25:00,183.2,183.67,182.6,183.65,261486.0,183.2,183.67,182.6,183.65,261486.0
2020-11-13 11:30:00,183.66,184.0,183.25,183.45,297654.0,183.66,184.0,183.25,183.45,297654.0
2020-11-13 11:35:00,183.4,184.14,183.05,183.91,295987.0,183.4,184.14,183.05,183.91,295987.0
2020-11-13 11:40:00,183.92,184.45,183.8,184.4,236997.0,183.92,184.45,183.8,184.4,236997.0
2020-11-13 11:45:00,184.37,184.46,184.04,184.26,199387.0,184.37,184.46,184.04,184.26,199387.0
2020-11-13 11:50:00,184.25,184.9,184.04,184.8,270923.0,184.25,184.9,184.04,184.8,270923.0
2020-11-13 11:55:00,184.78,184.8,184.28,184.28,164895.0,184.78,184.8,184.28,184.28,164895.0
2020-11-13 12:00:00,184.35,184.49,183.74,183.79,199652.0,184.35,184.49,183.74,183.79,199652.0
2020-11-13 12:05:00,183.77,184.2,183.62,184.16,225985.0,183.77,184.2,183.62,184.16,225985.0
2020-11-13 12:10:00,184.18,184.54,184.12,184.26,245057.0,184.18,184.54,184.12,184.26,245057.0
2020-11-13 12:15:00,184.26,184.38,183.5,183.67,231534.0,184.26,184.38,183.5,183.67,231534.0
2020-11-13 12:20:00,183.67,183.73,183.21,183.47,122704.0,183.67,183.73,183.21,183.47,122704.0
2020-11-13 12:25:00,183.43,183.92,183.43,183.71,148806.0,183.43,183.92,183.43,183.71,148806.0
2020-11-13 12:30:00,183.71,184.14,183.65,184.01,129105.0,183.71,184.14,183.65,184.01,129105.0
2020-11-13 12:35:00,184.06,184.2,183.66,183.69,155484.0,184.06,184.2,183.66,183.69,155484.0
2020-11-13 12:40:00,183.67,183.8,183.3,183.49,168300.0,183.67,183.8,183.3,183.49,168300.0
2020-11-13 12:45:00,183.49,184.09,183.45,184.09,100914.0,183.49,184.09,183.45,184.09,100914.0
2020-11-13 12:50:00,184.09,184.37,184.04,184.04,118415.0,184.09,184.37,184.04,184.04,118415.0
2020-11-13 12:55:00,184.08,184.33,183.82,184.32,79139.0,184.08,184.33,183.82,184.32,79139.0
2020-11-13 13:00:00,184.3,184.67,184.29,184.51,166238.0,184.3,184.67,184.29,184.51,166238.0
2020-11-13 13:05:00,184.57,184.66,184.31,184.49,75824.0,184.57,184.66,184.31,184.49,75824.0
2020-11-13 13:10:00,184.46,184.6,184.1,184.15,126328.0,184.46,184.6,184.1,184.15,126328.0
2020-11-13 13:15:00,184.15,184.65,184.12,184.59,81071.0,184.15,184.65,184.12,184.59,81071.0
2020-11-13 13:20:00,184.59,184.93,184.54,184.76,195615.0,184.59,184.93,184.54,184.76,195615.0
2020-11-13 13:25:00,184.76,185.35,184.74,185.34,262406.0,184.76,185.35,184.74,185.34,262406.0
2020-11-13 13:30:00,185.33,185.46,185.08,185.27,186528.0,185.33,185.46,185.08,185.27,186528.0
2020-11-13 13:35:00,185.28,186.0,185.28,185.97,281970.0,185.28,186.0,185.28,185.97,281970.0
2020-11-13 13:40:00,185.94,185.99,185.72,185.78,193912.0,185.94,185.99,185.72,185.78,193912.0
2020-11-13 13:45:00,185.77,185.98,185.4,185.45,157439.0,185.77,185.98,185.4,185.45,157439.0
2020-11-13 13:50:00,185.46,185.56,185.28,185.43,100084.0,185.46,185.56,185.28,185.43,100084.0
2020-11-13 13:55:00,185.44,186.0,185.44,185.77,206887.0,185.44,186.0,185.44,185.77,206887.0
2020-11-13 14:00:00,185.78,186.0,185.77,185.84,126954.0,185.78,186.0,185.77,185.84,126954.0
2020-11-13 14:05:00,185.84,186.5,185.84,186.4,295948.0,185.84,186.5,185.84,186.4,295948.0
2020-11-13 14:10:00,186.4,186.65,186.01,186.02,239116.0,186.4,186.65,186.01,186.02,239116.0
2020-11-13 14:15:00,186.01,186.01,185.5,185.6,218914.0,186.01,186.01,185.5,185.6,218914.0
2020-11-13 14:20:00,185.58,186.03,185.55,185.82,139214.0,185.58,186.03,185.55,185.82,139214.0
2020-11-13 14:25:00,185.79,185.8,185.19,185.61,156365.0,185.79,185.8,185.19,185.61,156365.0
2020-11-13 14:30:00,185.61,185.78,185.45,185.55,96202.0,185.61,185.78,185.45,185.55,96202.0
2020-11-13 14:35:00,185.55,186.3,185.52,186.19,189566.0,185.55,186.3,185.52,186.19,189566.0
2020-11-13 14:40:00,186.18,186.48,186.04,186.41,99754.0,186.18,186.48,186.04,186.41,99754.0
2020-11-13 14:45:00,186.43,186.59,185.8,185.89,162849.0,186.43,186.59,185.8,185.89,162849.0
2020-11-13 14:50:00,185.92,186.21,185.71,185.84,187619.0,185.92,186.21,185.71,185.84,187619.0
2020-11-13 14:55:00,185.87,186.49,185.84,186.4,196273.0,185.87,186.49,185.84,186.4,196273.0
2020-11-13 15:00:00,186.39,186.49,186.07,186.34,126134.0,186.39,186.49,186.07,186.34,126134.0
2020-11-13 15:05:00,186.42,186.49,186.01,186.1,115105.0,186.42,186.49,186.01,186.1,115105.0
2020-11-13 15:10:00,186.1,186.17,185.7,186.08,136304.0,186.1,186.17,185.7,186.08,136304.0
2020-11-13 15:15:00,186.07,186.2,185.74,185.93,112581.0,186.07,186.2,185.74,185.93,112581.0
2020-11-13 15:20:00,185.93,185.93,185.4,185.44,148524.0,185.93,185.93,185.4,185.44,148524.0
2020-11-13 15:25:00,185.44,185.64,185.22,185.61,185828.0,185.44,185.64,185.22,185.61,185828.0
2020-11-13 15:30:00,185.62,186.11,185.47,186.02,184987.0,185.62,186.11,185.47,186.02,184987.0
2020-11-13 15:35:00,186.02,186.09,185.84,185.99,124649.0,186.02,186.09,185.84,185.99,124649.0
2020-11-13 15:40:00,185.99,186.34,185.84,186.26,204017.0,185.99,186.34,185.84,186.26,204017.0
2020-11-13 15:45:00,186.27,186.88,186.25,186.81,335363.0,186.27,186.88,186.25,186.81,335363.0
2020-11-13 15:50:00,186.82,186.88,186.44,186.62,333672.0,186.82,186.88,186.44,186.62,333672.0
2020-11-13 15:55:00,186.62,187.27,186.54,187.04,673753.0,186.62,187.27,186.54,187.04,673753.0
2020-11-16 09:30:00,194.56,195.32,191.35,192.45,1524342.0,194.56,195.32,191.35,192.45,1524342.0
2020-11-16 09:35:00,192.44,194.75,191.85,193.12,898244.0,192.44,194.75,191.85,193.12,898244.0
2020-11-16 09:40:00,193.2,196.9,192.43,196.09,1206696.0,193.2,196.9,192.43,196.09,1206696.0
2020-11-16 09:45:00,196.1,197.47,195.47,195.89,1144956.0,196.1,197.47,195.47,195.89,1144956.0
2020-11-16 09:50:00,195.89,197.68,195.78,197.61,1176046.0,195.89,197.68,195.78,197.61,1176046.0
2020-11-16 09:55:00,197.6,197.91,196.6,197.03,812901.0,197.6,197.91,196.6,197.03,812901.0
2020-11-16 10:00:00,197.0,197.1,195.67,196.24,576246.0,197.0,197.1,195.67,196.24,576246.0
2020-11-16 10:05:00,196.28,196.8,195.77,196.69,502455.0,196.28,196.8,195.77,196.69,502455.0
2020-11-16 10:10:00,196.69,197.08,195.57,196.26,515541.0,196.69,197.08,195.57,196.26,515541.0
2020-11-16 10:15:00,196.33,196.88,196.2,196.22,302044.0,196.33,196.88,196.2,196.22,302044.0
2020-11-16 10:20:00,196.23,197.75,195.85,197.74,487162.0,196.23,197.75,195.85,197.74,487162.0
2020-11-16 10:25:00,197.75,198.53,197.63,198.42,717745.0,197.75,198.53,197.63,198.42,717745.0
2020-11-16 10:30:00,198.45,198.95,197.9,198.89,594067.0,198.45,198.95,197.9,198.89,594067.0
2020-11-16 10:35:00,198.82,200.47,198.79,200.27,1327560.0,198.82,200.47,198.79,200.27,1327560.0
2020-11-16 10:40:00,200.24,201.47,200.21,200.63,1219138.0,200.24,201.47,200.21,200.63,1219138.0
2020-11-16 10:45:00,200.68,200.94,199.7,200.36,878723.0,200.68,200.94,199.7,200.36,878723.0
2020-11-16 10:50:00,200.36,200.98,200.02,200.31,534744.0,200.36,200.98,200.02,200.31,534744.0
2020-11-16 10:55:00,200.27,200.62,199.61,200.62,482731.0,200.27,200.62,199.61,200.62,482731.0
2020-11-16 11:00:00,200.65,200.76,199.7,199.94,491646.0,200.65,200.76,199.7,199.94,491646.0
2020-11-16 11:05:00,199.94,200.15,198.82,199.18,496320.0,199.94,200.15,198.82,199.18,496320.0
2020-11-16 11:10:00,199.23,199.9,199.12,199.84,314356.0,199.23,199.9,199.12,199.84,314356.0
2020-11-16 11:15:00,199.81,200.49,199.7,200.41,399373.0,199.81,200.49,199.7,200.41,399373.0
2020-11-16 11:20:00,200.41,200.7,199.95,200.17,394030.0,200.41,200.7,199.95,200.17,394030.0
2020-11-16 11:25:00,200.16,201.24,200.14,201.24,515213.0,200.16,201.24,200.14,201.24,515213.0
2020-11-16 11:30:00,201.12,201.21,200.39,200.71,345253.0,201.12,201.21,200.39,200.71,345253.0
2020-11-16 11:35:00,200.72,202.18,200.33,201.82,601053.0,200.72,202.18,200.33,201.82,601053.0
2020-11-16 11:40:00,201.81,202.57,201.31,201.69,624354.0,201.81,202.57,201.31,201.69,624354.0
2020-11-16 11:45:00,201.73,202.18,201.47,201.54,313231.0,201.73,202.18,201.47,201.54,313231.0
2020-11-16 11:50:00,201.56,201.99,201.51,201.69,240028.0,201.56,201.99,201.51,201.69,240028.0
2020-11-16 11:55:00,201.72,202.79,201.69,202.56,462172.0,201.72,202.79,201.69,202.56,462172.0
2020-11-16 12:00:00,202.59,202.94,202.08,202.09,412615.0,202.59,202.94,202.08,202.09,412615.0
2020-11-16 12:05:00,202.15,202.4,201.77,201.84,355299.0,202.15,202.4,201.77,201.84,355299.0
2020-11-16 12:10:00,201.86,202.33,201.65,202.24,295431.0,201.86,202.33,201.65,202.24,295431.0
2020-11-16 12:15:00,202.27,202.27,201.06,201.15,345340.0,202.27,202.27,201.06,201.15,345340.0
2020-11-16 12:20:00,201.15,201.37,200.4,200.82,507205.0,201.15,201.37,200.4,200.82,507205.0
2020-11-16 12:25:00,200.78,201.37,200.77,201.15,277725.0,200.78,201.37,200.77,201.15,277725.0
2020-11-16 12:30:00,201.15,201.18,200.29,200.38,275355.0,201.15,201.18,200.29,200.38,275355.0
2020-11-16 12:35:00,200.34,200.65,199.85,199.95,292660.0,200.34,200.65,199.85,199.95,292660.0
2020-11-16 12:40:00,200.0,200.83,199.9,200.7,280029.0,200.0,200.83,199.9,200.7,280029.0
2020-11-16 12:45:00,200.74,201.0,200.38,200.81,275708.0,200.74,201.0,200.38,200.81,275708.0
2020-11-16 12:50:00,200.8,201.0,200.39,200.52,202330.0,200.8,201.0,200.39,200.52,202330.0
2020-11-16 12:55:00,200.52,201.56,200.49,201.07,280149.0,200.52,201.56,200.49,201.07,280149.0
2020-11-16 13:00:00,201.08,201.88,200.87,201.6,266615.0,201.08,201.88,200.87,201.6,266615.0
2020-11-16 13:05:00,201.61,201.85,201.14,201.38,197149.0,201.61,201.85,201.14,201.38,197149.0
2020-11-16 13:10:00,201.4,201.54,200.95,201.27,192675.0,201.4,201.54,200.95,201.27,192675.0
2020-11-16 13:15:00,201.29,201.46,201.01,201.11,135246.0,201.29,201.46,201.01,201.11,135246.0
2020-11-16 13:20:00,201.11,201.25,200.1,200.2,287600.0,201.11,201.25,200.1,200.2,287600.0
2020-11-16 13:25:00,200.18,200.31,198.57,198.78,519478.0,200.18,200.31,198.57,198.78,519478.0
2020-11-16 13:30:00,198.81,199.56,198.7,199.41,303355.0,198.81,199.56,198.7,199.41,303355.0
2020-11-16 13:35:00,199.41,200.02,198.69,199.84,348505.0,199.41,200.02,198.69,199.84,348505.0
2020-11-16 13:40:00,199.8,199.84,198.71,199.31,267025.0,199.8,199.84,198.71,199.31,267025.0
2020-11-16 13:45:00,199.26,199.39,198.33,198.47,251244.0,199.26,199.39,198.33,198.47,251244.0
2020-11-16 13:50:00,198.47,199.74,198.46,199.56,292648.0,198.47,199.74,198.46,199.56,292648.0
2020-11-16 13:55:00,199.54,200.23,199.53,199.59,217087.0,199.54,200.23,199.53,199.59,217087.0
2020-11-16 14:00:00,199.6,199.89,199.33,199.64,145258.0,199.6,199.89,199.33,199.64,145258.0
2020-11-16 14:05:00,199.69,200.88,199.64,200.5,256717.0,199.69,200.88,199.64,200.5,256717.0
2020-11-16 14:10:00,200.5,200.74,200.14,200.67,181135.0,200.5,200.74,200.14,200.67,181135.0
2020-11-16 14:15:00,200.73,200.73,199.57,199.87,141974.0,200.73,200.73,199.57,199.87,141974.0
2020-11-16 14:20:00,199.85,200.17,199.79,199.83,115470.0,199.85,200.17,199.79,199.83,115470.0
2020-11-16 14:25:00,199.91,200.39,199.64,200.26,167803.0,199.91,200.39,199.64,200.26,167803.0
2020-11-16 14:30:00,200.28,200.65,199.86,200.38,205385.0,200.28,200.65,199.86,200.38,205385.0
2020-11-16 14:35:00,200.4,200.99,200.3,200.94,147449.0,200.4,200.99,200.3,200.94,147449.0
2020-11-16 14:40:00,200.91,201.5,200.78,201.35,210493.0,200.91,201.5,200.78,201.35,210493.0
2020-11-16 14:45:00,201.39,201.48,200.87,200.87,174317.0,201.39,201.48,200.87,200.87,174317.0
2020-11-16 14:50:00,200.9,201.3,200.89,201.2,140828.0,200.9,201.3,200.89,201.2,140828.0
2020-11-16 14:55:00,201.2,201.56,201.07,201.33,165833.0,201.2,201.56,201.07,201.33,165833.0
2020-11-16 15:00:00,201.34,201.46,200.72,200.98,229997.0,201.34,201.46,200.72,200.98,229997.0
2020-11-16 15:05:00,200.97,201.1,200.26,200.93,262108.0,200.97,201.1,200.26,200.93,262108.0
2020-11-16 15:10:00,200.89,201.5,200.8,200.86,250972.0,200.89,201.5,200.8,200.86,250972.0
2020-11-16 15:15:00,200.86,201.26,200.66,200.95,196769.0,200.86,201.26,200.66,200.95,196769.0
2020-11-16 15:20:00,200.95,201.55,200.86,201.24,235339.0,200.95,201.55,200.86,201.24,235339.0
2020-11-16 15:25:00,201.23,201.71,200.95,201.65,268976.0,201.23,201.71,200.95,201.65,268976.0
2020-11-16 15:30:00,201.64,201.84,201.2,201.38,218895.0,201.64,201.84,201.2,201.38,218895.0
2020-11-16 15:35:00,201.42,201.44,200.92,201.21,214505.0,201.42,201.44,200.92,201.21,214505.0
2020-11-16 15:40:00,201.19,201.55,201.13,201.47,214524.0,201.19,201.55,201.13,201.47,214524.0
2020-11-16 15:45:00,201.48,201.72,201.22,201.64,260567.0,201.48,201.72,201.22,201.64,260567.0
2020-11-16 15:50:00,201.62,201.8,201.3,201.66,321652.0,201.62,201.8,201.3,201.66,321652.0
2020-11-16 15:55:00,201.67,202.46,201.62,202.4,684138.0,201.67,202.46,201.62,202.4,684138.0
2020-11-17 09:30:00,200.32,200.74,198.29,198.61,789498.0,200.32,200.74,198.29,198.61,789498.0
2020-11-17 09:35:00,198.68,198.89,196.45,197.89,626166.0,198.68,198.89,196.45,197.89,626166.0
2020-11-17 09:40:00,197.92,198.49,196.81,197.72,394746.0,197.92,198.49,196.81,197.72,394746.0
2020-11-17 09:45:00,197.79,198.8,197.1,198.22,301440.0,197.79,198.8,197.1,198.22,301440.0
2020-11-17 09:50:00,198.18,198.18,196.71,196.93,343736.0,198.18,198.18,196.71,196.93,343736.0
2020-11-17 09:55:00,196.93,197.5,196.4,196.48,346132.0,196.93,197.5,196.4,196.48,346132.0
2020-11-17 10:00:00,196.51,197.15,196.05,196.65,352253.0,196.51,197.15,196.05,196.65,352253.0
2020-11-17 10:05:00,196.65,198.1,196.53,197.95,384923.0,196.65,198.1,196.53,197.95,384923.0
2020-11-17 10:10:00,198.03,198.25,196.91,197.43,250738.0,198.03,198.25,196.91,197.43,250738.0
2020-11-17 10:15:00,197.46,198.14,197.26,198.05,213035.0,197.46,198.14,197.26,198.05,213035.0
2020-11-17 10:20:00,198.12,198.75,197.92,198.51,251640.0,198.12,198.75,197.92,198.51,251640.0
2020-11-17 10:25:00,198.57,199.49,198.24,199.46,292200.0,198.57,199.49,198.24,199.46,292200.0
2020-11-17 10:30:00,199.5,200.54,199.0,200.3,489730.0,199.5,200.54,199.0,200.3,489730.0
2020-11-17 10:35:00,200.3,201.48,200.17,201.23,612722.0,200.3,201.48,200.17,201.23,612722.0
2020-11-17 10:40:00,201.26,201.89,201.08,201.61,480257.0,201.26,201.89,201.08,201.61,480257.0
2020-11-17 10:45:00,201.61,202.47,201.41,201.78,535736.0,201.61,202.47,201.41,201.78,535736.0
2020-11-17 10:50:00,201.8,201.84,201.11,201.47,364135.0,201.8,201.84,201.11,201.47,364135.0
2020-11-17 10:55:00,201.48,201.49,200.85,201.1,338045.0,201.48,201.49,200.85,201.1,338045.0
2020-11-17 11:00:00,201.09,201.37,200.78,201.1,312925.0,201.09,201.37,200.78,201.1,312925.0
2020-11-17 11:05:00,201.07,201.55,200.99,201.43,212383.0,201.07,201.55,200.99,201.43,212383.0
2020-11-17 11:10:00,201.43,201.44,200.86,201.2,191177.0,201.43,201.44,200.86,201.2,191177.0
2020-11-17 11:15:00,201.17,203.7,201.17,203.66,659108.0,201.17,203.7,201.17,203.66,659108.0
2020-11-17 11:20:00,203.56,205.87,203.5,205.65,1047188.0,203.56,205.87,203.5,205.65,1047188.0
2020-11-17 11:25:00,205.58,206.33,204.2,206.29,898657.0,205.58,206.33,204.2,206.29,898657.0
2020-11-17 11:30:00,206.31,207.43,206.05,206.66,885951.0,206.31,207.43,206.05,206.66,885951.0
2020-11-17 11:35:00,206.53,207.74,205.93,207.49,865361.0,206.53,207.74,205.93,207.49,865361.0
2020-11-17 11:40:00,207.5,207.9,206.25,206.69,650657.0,207.5,207.9,206.25,206.69,650657.0
2020-11-17 11:45:00,206.71,207.7,205.92,207.54,592970.0,206.71,207.7,205.92,207.54,592970.0
2020-11-17 11:50:00,207.48,207.48,206.25,206.56,361579.0,207.48,207.48,206.25,206.56,361579.0
2020-11-17 11:55:00,206.56,207.17,206.42,207.06,296820.0,206.56,207.17,206.42,207.06,296820.0
2020-11-17 12:00:00,207.06,207.3,206.39,206.59,278083.0,207.06,207.3,206.39,206.59,278083.0
2020-11-17 12:05:00,206.59,207.87,206.59,206.88,484437.0,206.59,207.87,206.59,206.88,484437.0
2020-11-17 12:10:00,206.91,208.08,206.75,208.06,504027.0,206.91,208.08,206.75,208.06,504027.0
2020-11-17 12:15:00,208.05,208.36,207.1,207.19,623452.0,208.05,208.36,207.1,207.19,623452.0
2020-11-17 12:20:00,207.08,208.29,207.08,208.07,442165.0,207.08,208.29,207.08,208.07,442165.0
2020-11-17 12:25:00,208.08,208.08,207.53,207.95,315472.0,208.08,208.08,207.53,207.95,315472.0
2020-11-17 12:30:00,207.96,209.26,207.85,209.06,597216.0,207.96,209.26,207.85,209.06,597216.0
2020-11-17 12:35:00,209.03,209.42,208.65,209.15,483454.0,209.03,209.42,208.65,209.15,483454.0
2020-11-17 12:40:00,209.21,209.47,208.4,208.78,309579.0,209.21,209.47,208.4,208.78,309579.0
2020-11-17 12:45:00,208.78,208.9,208.2,208.73,326269.0,208.78,208.9,208.2,208.73,326269.0
2020-11-17 12:50:00,208.73,208.88,208.41,208.72,277558.0,208.73,208.88,208.41,208.72,277558.0
2020-11-17 12:55:00,208.69,209.39,208.42,209.1,362248.0,208.69,209.39,208.42,209.1,362248.0
2020-11-17 13:00:00,209.09,209.16,208.5,208.57,278300.0,209.09,209.16,208.5,208.57,278300.0
2020-11-17 13:05:00,208.55,208.95,208.43,208.79,199245.0,208.55,208.95,208.43,208.79,199245.0
2020-11-17 13:10:00,208.77,208.83,208.25,208.52,287262.0,208.77,208.83,208.25,208.52,287262.0
2020-11-17 13:15:00,208.55,209.04,208.5,208.69,197181.0,208.55,209.04,208.5,208.69,197181.0
2020-11-17 13:20:00,208.69,208.72,208.39,208.53,189234.0,208.69,208.72,208.39,208.53,189234.0
2020-11-17 13:25:00,208.55,209.64,208.53,209.42,340453.0,208.55,209.64,208.53,209.42,340453.0
2020-11-17 13:30:00,209.41,209.59,209.07,209.2,240387.0,209.41,209.59,209.07,209.2,240387.0
2020-11-17 13:35:00,209.21,211.02,209.05,210.65,655565.0,209.21,211.02,209.05,210.65,655565.0
2020-11-17 13:40:00,210.64,211.2,210.51,210.74,458697.0,210.64,211.2,210.51,210.74,458697.0
2020-11-17 13:45:00,210.74,210.95,209.96,210.21,400041.0,210.74,210.95,209.96,210.21,400041.0
2020-11-17 13:50:00,210.18,210.35,208.64,208.75,564221.0,210.18,210.35,208.64,208.75,564221.0
2020-11-17 13:55:00,208.79,209.1,208.53,208.73,409353.0,208.79,209.1,208.53,208.73,409353.0
2020-11-17 14:00:00,208.76,209.7,208.56,209.27,424943.0,208.76,209.7,208.56,209.27,424943.0
2020-11-17 14:05:00,209.26,209.45,208.61,209.13,288453.0,209.26,209.45,208.61,209.13,288453.0
2020-11-17 14:10:00,209.23,209.98,209.16,209.83,308531.0,209.23,209.98,209.16,209.83,308531.0
2020-11-17 14:15:00,209.81,210.26,209.66,210.06,267559.0,209.81,210.26,209.66,210.06,267559.0
2020-11-17 14:20:00,210.06,210.06,208.62,208.94,267756.0,210.06,210.06,208.62,208.94,267756.0
2020-11-17 14:25:00,208.97,209.42,208.86,209.38,165656.0,208.97,209.42,208.86,209.38,165656.0
2020-11-17 14:30:00,209.4,209.69,208.9,208.95,169384.0,209.4,209.69,208.9,208.95,169384.0
2020-11-17 14:35:00,208.93,209.19,208.8,208.84,124043.0,208.93,209.19,208.8,208.84,124043.0
2020-11-17 14:40:00,208.85,209.43,208.8,209.22,159200.0,208.85,209.43,208.8,209.22,159200.0
2020-11-17 14:45:00,209.12,209.6,209.04,209.33,118606.0,209.12,209.6,209.04,209.33,118606.0
2020-11-17 14:50:00,209.36,209.5,209.08,209.42,80634.0,209.36,209.5,209.08,209.42,80634.0
2020-11-17 14:55:00,209.47,209.98,209.42,209.57,211070.0,209.47,209.98,209.42,209.57,211070.0
2020-11-17 15:00:00,209.57,209.9,209.38,209.8,162692.0,209.57,209.9,209.38,209.8,162692.0
2020-11-17 15:05:00,209.81,209.99,208.64,208.65,220560.0,209.81,209.99,208.64,208.65,220560.0
2020-11-17 15:10:00,208.66,209.03,207.7,208.96,386376.0,208.66,209.03,207.7,208.96,386376.0
2020-11-17 15:15:00,208.94,209.61,208.9,209.36,302587.0,208.94,209.61,208.9,209.36,302587.0
2020-11-17 15:20:00,209.36,209.49,208.72,208.9,242570.0,209.36,209.49,208.72,208.9,242570.0
2020-11-17 15:25:00,208.9,209.07,208.28,208.67,231454.0,208.9,209.07,208.28,208.67,231454.0
2020-11-17 15:30:00,208.67,209.05,208.59,209.0,192820.0,208.67,209.05,208.59,209.0,192820.0
2020-11-17 15:35:00,208.99,209.3,208.65,209.26,350451.0,208.99,209.3,208.65,209.26,350451.0
2020-11-17 15:40:00,209.28,209.85,209.26,209.79,653785.0,209.28,209.85,209.26,209.79,653785.0
2020-11-17 15:45:00,209.8,210.6,209.65,210.54,690425.0,209.8,210.6,209.65,210.54,690425.0
2020-11-17 15:50:00,210.56,210.56,209.91,210.17,430754.0,210.56,210.56,209.91,210.17,430754.0
2020-11-17 15:55:00,210.17,210.3,209.9,210.02,604206.0,210.17,210.3,209.9,210.02,604206.0
2020-11-18 09:30:00,223.0,223.02,217.41,218.14,3700619.0,223.0,223.02,217.41,218.14,3700619.0
2020-11-18 09:35:00,218.14,220.23,216.59,216.63,2247039.0,218.14,220.23,216.59,216.63,2247039.0
2020-11-18 09:40:00,216.68,219.5,216.42,217.42,1762962.0,216.68,219.5,216.42,217.42,1762962.0
2020-11-18 09:45:00,217.42,218.34,215.75,216.02,1461524.0,217.42,218.34,215.75,216.02,1461524.0
2020-11-18 09:50:00,216.05,216.93,215.0,216.23,1265001.0,216.05,216.93,215.0,216.23,1265001.0
2020-11-18 09:55:00,216.23,218.47,216.07,218.17,1361435.0,216.23,218.47,216.07,218.17,1361435.0
2020-11-18 10:00:00,218.3,218.34,217.07,217.77,737064.0,218.3,218.34,217.07,217.77,737064.0
2020-11-18 10:05:00,217.77,218.28,216.26,217.8,846178.0,217.77,218.28,216.26,217.8,846178.0
2020-11-18 10:10:00,217.78,218.0,216.52,216.6,584612.0,217.78,218.0,216.52,216.6,584612.0
2020-11-18 10:15:00,216.55,217.07,214.0,214.04,1180681.0,216.55,217.07,214.0,214.04,1180681.0
2020-11-18 10:20:00,214.05,214.2,213.03,213.84,1687946.0,214.05,214.2,213.03,213.84,1687946.0
2020-11-18 10:25:00,213.87,215.1,213.19,214.82,1157640.0,213.87,215.1,213.19,214.82,1157640.0
2020-11-18 10:30:00,214.87,215.43,214.02,214.25,709071.0,214.87,215.43,214.02,214.25,709071.0
2020-11-18 10:35:00,214.24,214.79,212.17,213.19,879943.0,214.24,214.79,212.17,213.19,879943.0
2020-11-18 10:40:00,213.14,213.85,212.0,212.68,733145.0,213.14,213.85,212.0,212.68,733145.0
2020-11-18 10:45:00,212.68,214.0,212.04,213.8,715670.0,212.68,214.0,212.04,213.8,715670.0
2020-11-18 10:50:00,213.81,214.49,213.37,213.41,647938.0,213.81,214.49,213.37,213.41,647938.0
2020-11-18 10:55:00,213.38,213.67,212.84,213.22,426398.0,213.38,213.67,212.84,213.22,426398.0
2020-11-18 11:00:00,213.21,213.55,212.48,213.38,503742.0,213.21,213.55,212.48,213.38,503742.0
2020-11-18 11:05:00,213.34,214.2,213.0,214.15,489375.0,213.34,214.2,213.0,214.15,489375.0
2020-11-18 11:10:00,214.15,214.15,213.2,214.02,313436.0,214.15,214.15,213.2,214.02,313436.0
2020-11-18 11:15:00,213.93,215.25,213.93,215.2,683168.0,213.93,215.25,213.93,215.2,683168.0
2020-11-18 11:20:00,215.23,215.52,214.38,215.19,614298.0,215.23,215.52,214.38,215.19,614298.0
2020-11-18 11:25:00,215.22,216.33,214.87,216.28,550335.0,215.22,216.33,214.87,216.28,550335.0
2020-11-18 11:30:00,216.23,216.3,215.73,215.89,413761.0,216.23,216.3,215.73,215.89,413761.0
2020-11-18 11:35:00,215.87,216.28,215.15,215.43,394602.0,215.87,216.28,215.15,215.43,394602.0
2020-11-18 11:40:00,215.43,215.56,214.8,215.27,365779.0,215.43,215.56,214.8,215.27,365779.0
2020-11-18 11:45:00,215.3,215.49,213.0,213.37,463335.0,215.3,215.49,213.0,213.37,463335.0
2020-11-18 11:50:00,213.34,213.9,212.5,212.52,939325.0,213.34,213.9,212.5,212.52,939325.0
2020-11-18 11:55:00,212.55,213.03,212.12,212.77,601236.0,212.55,213.03,212.12,212.77,601236.0
2020-11-18 12:00:00,212.8,213.01,212.15,212.23,443261.0,212.8,213.01,212.15,212.23,443261.0
2020-11-18 12:05:00,212.2,212.8,211.34,211.86,687056.0,212.2,212.8,211.34,211.86,687056.0
2020-11-18 12:10:00,211.85,212.14,210.97,211.22,596914.0,211.85,212.14,210.97,211.22,596914.0
2020-11-18 12:15:00,211.19,211.33,209.15,209.49,1133592.0,211.19,211.33,209.15,209.49,1133592.0
2020-11-18 12:20:00,209.48,210.27,209.48,209.98,820076.0,209.48,210.27,209.48,209.98,820076.0
2020-11-18 12:25:00,209.94,209.94,208.5,208.91,735618.0,209.94,209.94,208.5,208.91,735618.0
2020-11-18 12:30:00,208.93,209.69,208.32,209.0,656825.0,208.93,209.69,208.32,209.0,656825.0
2020-11-18 12:35:00,209.06,210.45,208.82,210.35,699993.0,209.06,210.45,208.82,210.35,699993.0
2020-11-18 12:40:00,210.35,211.69,210.28,211.11,826821.0,210.35,211.69,210.28,211.11,826821.0
2020-11-18 12:45:00,211.2,212.09,210.34,211.93,567018.0,211.2,212.09,210.34,211.93,567018.0
2020-11-18 12:50:00,211.96,212.22,211.49,212.11,404252.0,211.96,212.22,211.49,212.11,404252.0
2020-11-18 12:55:00,212.12,212.24,210.67,211.04,511702.0,212.12,212.24,210.67,211.04,511702.0
2020-11-18 13:00:00,211.04,211.2,210.47,210.74,287444.0,211.04,211.2,210.47,210.74,287444.0
2020-11-18 13:05:00,210.76,211.88,210.1,211.8,411967.0,210.76,211.88,210.1,211.8,411967.0
2020-11-18 13:10:00,211.8,212.06,211.32,211.48,313329.0,211.8,212.06,211.32,211.48,313329.0
2020-11-18 13:15:00,211.45,212.08,211.43,211.86,385082.0,211.45,212.08,211.43,211.86,385082.0
2020-11-18 13:20:00,211.84,212.02,211.26,211.69,334658.0,211.84,212.02,211.26,211.69,334658.0
2020-11-18 13:25:00,211.69,212.09,210.55,210.62,438468.0,211.69,212.09,210.55,210.62,438468.0
2020-11-18 13:30:00,210.66,210.89,209.91,210.23,429405.0,210.66,210.89,209.91,210.23,429405.0
2020-11-18 13:35:00,210.21,211.3,210.19,211.02,279855.0,210.21,211.3,210.19,211.02,279855.0
2020-11-18 13:40:00,210.98,211.0,210.44,210.74,187288.0,210.98,211.0,210.44,210.74,187288.0
2020-11-18 13:45:00,210.73,210.82,209.33,209.89,350448.0,210.73,210.82,209.33,209.89,350448.0
2020-11-18 13:50:00,209.88,210.44,209.7,209.83,259449.0,209.88,210.44,209.7,209.83,259449.0
2020-11-18 13:55:00,209.81,210.18,209.0,209.83,307549.0,209.81,210.18,209.0,209.83,307549.0
2020-11-18 14:00:00,209.76,210.6,209.67,209.86,249948.0,209.76,210.6,209.67,209.86,249948.0
2020-11-18 14:05:00,209.87,210.81,209.75,210.43,267323.0,209.87,210.81,209.75,210.43,267323.0
2020-11-18 14:10:00,210.36,210.37,209.39,209.46,254933.0,210.36,210.37,209.39,209.46,254933.0
2020-11-18 14:15:00,209.46,209.91,208.35,208.41,400486.0,209.46,209.91,208.35,208.41,400486.0
2020-11-18 14:20:00,208.42,209.6,208.36,208.75,398171.0,208.42,209.6,208.36,208.75,398171.0
2020-11-18 14:25:00,208.75,209.1,208.05,208.77,336374.0,208.75,209.1,208.05,208.77,336374.0
2020-11-18 14:30:00,208.74,208.99,207.55,208.38,422066.0,208.74,208.99,207.55,208.38,422066.0
2020-11-18 14:35:00,208.36,208.77,207.99,208.4,294451.0,208.36,208.77,207.99,208.4,294451.0
2020-11-18 14:40:00,208.4,208.87,208.1,208.7,229276.0,208.4,208.87,208.1,208.7,229276.0
2020-11-18 14:45:00,208.7,208.88,207.71,207.95,290872.0,208.7,208.88,207.71,207.95,290872.0
2020-11-18 14:50:00,207.92,208.4,207.45,207.69,289633.0,207.92,208.4,207.45,207.69,289633.0
2020-11-18 14:55:00,207.69,207.82,206.65,207.16,413524.0,207.69,207.82,206.65,207.16,413524.0
2020-11-18 15:00:00,207.1,207.44,206.42,206.53,443676.0,207.1,207.44,206.42,206.53,443676.0
2020-11-18 15:05:00,206.51,206.74,205.71,206.04,598346.0,206.51,206.74,205.71,206.04,598346.0
2020-11-18 15:10:00,206.04,206.5,205.71,206.39,507942.0,206.04,206.5,205.71,206.39,507942.0
2020-11-18 15:15:00,206.35,206.67,205.55,205.55,422689.0,206.35,206.67,205.55,205.55,422689.0
2020-11-18 15:20:00,205.59,205.9,205.1,205.52,462190.0,205.59,205.9,205.1,205.52,462190.0
2020-11-18 15:25:00,205.5,205.72,205.12,205.29,423959.0,205.5,205.72,205.12,205.29,423959.0
2020-11-18 15:30:00,205.31,205.6,204.8,205.42,675454.0,205.31,205.6,204.8,205.42,675454.0
2020-11-18 15:35:00,205.42,205.77,204.2,204.87,618045.0,205.42,205.77,204.2,204.87,618045.0
2020-11-18 15:40:00,204.84,205.05,204.4,204.56,418678.0,204.84,205.05,204.4,204.56,418678.0
2020-11-18 15:45:00,204.57,205.21,204.36,204.45,481274.0,204.57,205.21,204.36,204.45,481274.0
2020-11-18 15:50:00,204.53,205.0,203.81,203.98,623137.0,204.53,205.0,203.81,203.98,623137.0
2020-11-18 15:55:00,203.95,203.98,203.0,203.2,1108138.0,203.95,203.98,203.0,203.2,1108138.0
2020-11-19 09:30:00,200.45,204.98,199.9,204.98,1242260.0,200.45,204.98,199.9,204.98,1242260.0
2020-11-19 09:35:00,204.87,206.55,204.61,206.48,896672.0,204.87,206.55,204.61,206.48,896672.0
2020-11-19 09:40:00,206.49,207.47,205.05,205.33,1027080.0,206.49,207.47,205.05,205.33,1027080.0
2020-11-19 09:45:00,205.32,208.46,205.32,207.56,1031669.0,205.32,208.46,205.32,207.56,1031669.0
2020-11-19 09:50:00,207.66,209.44,207.27,209.4,1257917.0,207.66,209.44,207.27,209.4,1257917.0
2020-11-19 09:55:00,209.36,209.43,206.73,206.87,1017495.0,209.36,209.43,206.73,206.87,1017495.0
2020-11-19 10:00:00,206.87,207.48,206.35,206.63,524874.0,206.87,207.48,206.35,206.63,524874.0
2020-11-19 10:05:00,206.57,206.9,204.7,205.23,759811.0,206.57,206.9,204.7,205.23,759811.0
2020-11-19 10:10:00,205.25,205.7,204.23,204.55,695932.0,205.25,205.7,204.23,204.55,695932.0
2020-11-19 10:15:00,204.58,205.35,203.77,203.77,680660.0,204.58,205.35,203.77,203.77,680660.0
2020-11-19 10:20:00,203.78,204.59,203.57,203.7,796399.0,203.78,204.59,203.57,203.7,796399.0
2020-11-19 10:25:00,203.65,203.93,202.36,202.79,669762.0,203.65,203.93,202.36,202.79,669762.0
2020-11-19 10:30:00,202.81,203.65,202.4,202.84,569104.0,202.81,203.65,202.4,202.84,569104.0
2020-11-19 10:35:00,202.92,204.79,202.82,204.6,731601.0,202.92,204.79,202.82,204.6,731601.0
2020-11-19 10:40:00,204.57,204.89,203.82,203.93,503943.0,204.57,204.89,203.82,203.93,503943.0
2020-11-19 10:45:00,203.85,204.84,203.85,204.57,375060.0,203.85,204.84,203.85,204.57,375060.0
2020-11-19 10:50:00,204.57,204.65,203.23,203.58,336037.0,204.57,204.65,203.23,203.58,336037.0
2020-11-19 10:55:00,203.58,203.88,202.53,202.54,479905.0,203.58,203.88,202.53,202.54,479905.0
2020-11-19 11:00:00,202.59,202.92,201.51,201.56,402226.0,202.59,202.92,201.51,201.56,402226.0
2020-11-19 11:05:00,201.56,202.09,201.32,201.69,357964.0,201.56,202.09,201.32,201.69,357964.0
2020-11-19 11:10:00,201.72,201.87,200.69,200.91,454678.0,201.72,201.87,200.69,200.91,454678.0
2020-11-19 11:15:00,200.87,201.5,200.82,201.31,466786.0,200.87,201.5,200.82,201.31,466786.0
2020-11-19 11:20:00,201.29,202.7,201.0,202.27,476251.0,201.29,202.7,201.0,202.27,476251.0
2020-11-19 11:25:00,202.32,202.49,201.65,202.23,318247.0,202.32,202.49,201.65,202.23,318247.0
2020-11-19 11:30:00,202.24,202.6,201.4,201.74,279659.0,202.24,202.6,201.4,201.74,279659.0
2020-11-19 11:35:00,201.78,202.07,201.35,201.93,233099.0,201.78,202.07,201.35,201.93,233099.0
2020-11-19 11:40:00,201.89,203.32,201.71,203.21,391872.0,201.89,203.32,201.71,203.21,391872.0
2020-11-19 11:45:00,203.18,204.41,203.0,204.14,556363.0,203.18,204.41,203.0,204.14,556363.0
2020-11-19 11:50:00,204.14,204.48,203.38,204.23,454028.0,204.14,204.48,203.38,204.23,454028.0
2020-11-19 11:55:00,204.2,204.97,204.2,204.49,462412.0,204.2,204.97,204.2,204.49,462412.0
2020-11-19 12:00:00,204.46,204.57,203.55,203.81,312103.0,204.46,204.57,203.55,203.81,312103.0
2020-11-19 12:05:00,203.84,204.4,203.17,203.42,291227.0,203.84,204.4,203.17,203.42,291227.0
2020-11-19 12:10:00,203.39,204.25,203.1,203.52,235252.0,203.39,204.25,203.1,203.52,235252.0
2020-11-19 12:15:00,203.52,203.6,202.43,202.59,254615.0,203.52,203.6,202.43,202.59,254615.0
2020-11-19 12:20:00,202.64,203.47,202.6,203.3,213074.0,202.64,203.47,202.6,203.3,213074.0
2020-11-19 12:25:00,203.19,203.78,203.0,203.49,208832.0,203.19,203.78,203.0,203.49,208832.0
2020-11-19 12:30:00,203.49,203.9,203.26,203.66,180025.0,203.49,203.9,203.26,203.66,180025.0
2020-11-19 12:35:00,203.72,204.19,203.45,204.14,172289.0,203.72,204.19,203.45,204.14,172289.0
2020-11-19 12:40:00,204.09,204.37,203.23,203.57,245008.0,204.09,204.37,203.23,203.57,245008.0
2020-11-19 12:45:00,203.55,203.69,203.07,203.43,114362.0,203.55,203.69,203.07,203.43,114362.0
2020-11-19 12:50:00,203.42,203.47,202.92,203.05,99691.0,203.42,203.47,202.92,203.05,99691.0
2020-11-19 12:55:00,203.06,203.8,202.9,203.5,176291.0,203.06,203.8,202.9,203.5,176291.0
2020-11-19 13:00:00,203.5,203.79,203.36,203.63,88936.0,203.5,203.79,203.36,203.63,88936.0
2020-11-19 13:05:00,203.63,203.63,203.0,203.21,97488.0,203.63,203.63,203.0,203.21,97488.0
2020-11-19 13:10:00,203.28,203.46,203.12,203.32,77656.0,203.28,203.46,203.12,203.32,77656.0
2020-11-19 13:15:00,203.26,203.96,203.26,203.82,137876.0,203.26,203.96,203.26,203.82,137876.0
2020-11-19 13:20:00,203.79,204.33,203.79,204.21,193264.0,203.79,204.33,203.79,204.21,193264.0
2020-11-19 13:25:00,204.16,204.83,204.11,204.44,218246.0,204.16,204.83,204.11,204.44,218246.0
2020-11-19 13:30:00,204.39,204.47,203.5,203.78,141801.0,204.39,204.47,203.5,203.78,141801.0
2020-11-19 13:35:00,203.71,203.87,203.45,203.62,102801.0,203.71,203.87,203.45,203.62,102801.0
2020-11-19 13:40:00,203.64,203.71,202.91,202.93,122189.0,203.64,203.71,202.91,202.93,122189.0
2020-11-19 13:45:00,202.96,203.38,202.8,203.32,177502.0,202.96,203.38,202.8,203.32,177502.0
2020-11-19 13:50:00,203.25,203.38,202.52,202.86,148073.0,203.25,203.38,202.52,202.86,148073.0
2020-11-19 13:55:00,202.86,203.15,202.53,202.73,114705.0,202.86,203.15,202.53,202.73,114705.0
2020-11-19 14:00:00,202.75,203.27,202.6,202.93,124900.0,202.75,203.27,202.6,202.93,124900.0
2020-11-19 14:05:00,202.93,203.27,202.76,203.17,108399.0,202.93,203.27,202.76,203.17,108399.0
2020-11-19 14:10:00,203.22,203.24,202.6,203.09,119758.0,203.22,203.24,202.6,203.09,119758.0
2020-11-19 14:15:00,203.04,203.17,202.71,202.89,87430.0,203.04,203.17,202.71,202.89,87430.0
2020-11-19 14:20:00,202.89,203.69,202.89,203.48,179088.0,202.89,203.69,202.89,203.48,179088.0
2020-11-19 14:25:00,203.45,203.47,202.85,203.04,215075.0,203.45,203.47,202.85,203.04,215075.0
2020-11-19 14:30:00,203.03,203.42,203.0,203.25,189805.0,203.03,203.42,203.0,203.25,189805.0
2020-11-19 14:35:00,203.27,204.07,203.13,203.9,224723.0,203.27,204.07,203.13,203.9,224723.0
2020-11-19 14:40:00,203.94,204.4,203.85,204.24,257059.0,203.94,204.4,203.85,204.24,257059.0
2020-11-19 14:45:00,204.26,205.84,203.96,205.34,578580.0,204.26,205.84,203.96,205.34,578580.0
2020-11-19 14:50:00,205.37,205.7,204.44,204.53,320128.0,205.37,205.7,204.44,204.53,320128.0
2020-11-19 14:55:00,204.54,205.09,204.44,204.96,243760.0,204.54,205.09,204.44,204.96,243760.0
2020-11-19 15:00:00,204.98,205.1,204.58,204.8,162489.0,204.98,205.1,204.58,204.8,162489.0
2020-11-19 15:05:00,204.78,204.84,203.6,203.62,262997.0,204.78,204.84,203.6,203.62,262997.0
2020-11-19 15:10:00,203.68,204.16,203.27,204.05,293980.0,203.68,204.16,203.27,204.05,293980.0
2020-11-19 15:15:00,204.01,204.16,203.66,203.85,109325.0,204.01,204.16,203.66,203.85,109325.0
2020-11-19 15:20:00,203.87,204.29,203.83,203.84,167315.0,203.87,204.29,203.83,203.84,167315.0
2020-11-19 15:25:00,203.83,203.91,203.35,203.64,144167.0,203.83,203.91,203.35,203.64,144167.0
2020-11-19 15:30:00,203.63,204.43,203.63,204.3,231217.0,203.63,204.43,203.63,204.3,231217.0
2020-11-19 15:35:00,204.39,204.84,204.27,204.8,227554.0,204.39,204.84,204.27,204.8,227554.0
2020-11-19 15:40:00,204.82,205.2,204.55,204.85,281902.0,204.82,205.2,204.55,204.85,281902.0
2020-11-19 15:45:00,204.84,205.0,204.48,204.8,231246.0,204.84,205.0,204.48,204.8,231246.0
2020-11-19 15:50:00,204.82,205.62,204.81,205.24,392923.0,204.82,205.62,204.81,205.24,392923.0
2020-11-19 15:55:00,205.27,205.8,205.0,205.56,457099.0,205.27,205.8,205.0,205.56,457099.0
2020-11-20 09:30:00,204.59,206.58,204.06,204.42,694528.0,204.59,206.58,204.06,204.42,694528.0
2020-11-20 09:35:00,204.3,205.88,203.63,204.27,632874.0,204.3,205.88,203.63,204.27,632874.0
2020-11-20 09:40:00,204.27,204.82,203.65,204.35,487822.0,204.27,204.82,203.65,204.35,487822.0
2020-11-20 09:45:00,204.32,205.38,203.14,203.32,511634.0,204.32,205.38,203.14,203.32,511634.0
2020-11-20 09:50:00,203.39,203.5,202.39,203.13,514730.0,203.39,203.5,202.39,203.13,514730.0
2020-11-20 09:55:00,203.13,203.31,202.27,202.51,437381.0,203.13,203.31,202.27,202.51,437381.0
2020-11-20 10:00:00,202.56,203.66,202.44,203.49,385353.0,202.56,203.66,202.44,203.49,385353.0
2020-11-20 10:05:00,203.46,203.85,202.7,203.3,238513.0,203.46,203.85,202.7,203.3,238513.0
2020-11-20 10:10:00,203.34,203.47,202.55,202.57,210117.0,203.34,203.47,202.55,202.57,210117.0
2020-11-20 10:15:00,202.62,203.03,202.34,202.7,230223.0,202.62,203.03,202.34,202.7,230223.0
2020-11-20 10:20:00,202.67,203.3,202.31,202.97,269739.0,202.67,203.3,202.31,202.97,269739.0
2020-11-20 10:25:00,202.89,203.41,202.7,203.2,245468.0,202.89,203.41,202.7,203.2,245468.0
2020-11-20 10:30:00,203.2,203.87,202.69,202.75,189166.0,203.2,203.87,202.69,202.75,189166.0
2020-11-20 10:35:00,202.75,203.54,202.58,203.29,195255.0,202.75,203.54,202.58,203.29,195255.0
2020-11-20 10:40:00,203.29,203.6,202.93,203.33,163591.0,203.29,203.6,202.93,203.33,163591.0
2020-11-20 10:45:00,203.32,203.4,202.65,202.86,156236.0,203.32,203.4,202.65,202.86,156236.0
2020-11-20 10:50:00,202.9,203.18,202.74,202.81,100034.0,202.9,203.18,202.74,202.81,100034.0
2020-11-20 10:55:00,202.77,202.98,202.26,202.31,216152.0,202.77,202.98,202.26,202.31,216152.0
2020-11-20 11:00:00,202.29,202.46,201.74,202.06,403611.0,202.29,202.46,201.74,202.06,403611.0
2020-11-20 11:05:00,202.08,202.63,201.9,202.12,190942.0,202.08,202.63,201.9,202.12,190942.0
2020-11-20 11:10:00,202.09,202.4,201.71,201.79,137176.0,202.09,202.4,201.71,201.79,137176.0
2020-11-20 11:15:00,201.84,202.05,201.54,201.64,213258.0,201.84,202.05,201.54,201.64,213258.0
2020-11-20 11:20:00,201.6,202.28,201.6,202.2,158328.0,201.6,202.28,201.6,202.2,158328.0
2020-11-20 11:25:00,202.14,202.58,202.05,202.28,207384.0,202.14,202.58,202.05,202.28,207384.0
2020-11-20 11:30:00,202.3,202.36,202.04,202.15,86967.0,202.3,202.36,202.04,202.15,86967.0
2020-11-20 11:35:00,202.19,202.26,202.0,202.0,76699.0,202.19,202.26,202.0,202.0,76699.0
2020-11-20 11:40:00,202.05,202.58,202.0,202.29,115767.0,202.05,202.58,202.0,202.29,115767.0
2020-11-20 11:45:00,202.32,202.4,201.71,201.76,180625.0,202.32,202.4,201.71,201.76,180625.0
2020-11-20 11:50:00,201.75,201.95,201.41,201.72,180258.0,201.75,201.95,201.41,201.72,180258.0
2020-11-20 11:55:00,201.73,201.98,201.61,201.96,144374.0,201.73,201.98,201.61,201.96,144374.0
2020-11-20 12:00:00,201.95,202.17,201.69,201.94,94441.0,201.95,202.17,201.69,201.94,94441.0
2020-11-20 12:05:00,201.97,202.04,201.54,201.54,67281.0,201.97,202.04,201.54,201.54,67281.0
2020-11-20 12:10:00,201.55,202.06,201.5,201.91,98065.0,201.55,202.06,201.5,201.91,98065.0
2020-11-20 12:15:00,201.9,202.03,201.77,201.95,84682.0,201.9,202.03,201.77,201.95,84682.0
2020-11-20 12:20:00,201.95,202.77,201.95,202.71,183911.0,201.95,202.77,201.95,202.71,183911.0
2020-11-20 12:25:00,202.69,202.69,202.26,202.33,102137.0,202.69,202.69,202.26,202.33,102137.0
2020-11-20 12:30:00,202.28,202.5,202.05,202.44,73928.0,202.28,202.5,202.05,202.44,73928.0
2020-11-20 12:35:00,202.42,202.68,202.38,202.47,89495.0,202.42,202.68,202.38,202.47,89495.0
2020-11-20 12:40:00,202.5,202.7,202.15,202.21,66171.0,202.5,202.7,202.15,202.21,66171.0
2020-11-20 12:45:00,202.28,202.3,201.85,201.89,88983.0,202.28,202.3,201.85,201.89,88983.0
2020-11-20 12:50:00,201.92,201.99,201.61,201.67,61978.0,201.92,201.99,201.61,201.67,61978.0
2020-11-20 12:55:00,201.65,202.0,201.57,201.86,86858.0,201.65,202.0,201.57,201.86,86858.0
2020-11-20 13:00:00,201.82,202.44,201.8,202.21,87717.0,201.82,202.44,201.8,202.21,87717.0
2020-11-20 13:05:00,202.24,202.25,201.65,201.86,61704.0,202.24,202.25,201.65,201.86,61704.0
2020-11-20 13:10:00,201.94,202.7,201.79,202.06,219369.0,201.94,202.7,201.79,202.06,219369.0
2020-11-20 13:15:00,202.1,202.22,201.82,201.98,83074.0,202.1,202.22,201.82,201.98,83074.0
2020-11-20 13:20:00,201.99,202.0,201.74,201.8,61447.0,201.99,202.0,201.74,201.8,61447.0
2020-11-20 13:25:00,201.79,202.02,201.7,201.91,53928.0,201.79,202.02,201.7,201.91,53928.0
2020-11-20 13:30:00,201.86,201.9,201.65,201.89,60500.0,201.86,201.9,201.65,201.89,60500.0
2020-11-20 13:35:00,201.84,202.05,201.72,202.05,70547.0,201.84,202.05,201.72,202.05,70547.0
2020-11-20 13:40:00,202.05,202.11,201.85,201.98,59437.0,202.05,202.11,201.85,201.98,59437.0
2020-11-20 13:45:00,201.98,202.01,201.71,201.99,50179.0,201.98,202.01,201.71,201.99,50179.0
2020-11-20 13:50:00,202.0,202.17,201.78,202.07,47433.0,202.0,202.17,201.78,202.07,47433.0
2020-11-20 13:55:00,202.1,202.13,201.83,201.95,58559.0,202.1,202.13,201.83,201.95,58559.0
2020-11-20 14:00:00,201.93,201.96,201.67,201.86,66752.0,201.93,201.96,201.67,201.86,66752.0
2020-11-20 14:05:00,201.87,201.88,201.5,201.51,86666.0,201.87,201.88,201.5,201.51,86666.0
2020-11-20 14:10:00,201.5,201.57,201.31,201.37,130943.0,201.5,201.57,201.31,201.37,130943.0
2020-11-20 14:15:00,201.34,201.46,201.1,201.22,134147.0,201.34,201.46,201.1,201.22,134147.0
2020-11-20 14:20:00,201.23,201.5,200.97,201.36,162692.0,201.23,201.5,200.97,201.36,162692.0
2020-11-20 14:25:00,201.33,201.38,201.04,201.25,98262.0,201.33,201.38,201.04,201.25,98262.0
2020-11-20 14:30:00,201.27,201.45,201.14,201.32,92271.0,201.27,201.45,201.14,201.32,92271.0
2020-11-20 14:35:00,201.28,201.73,201.2,201.34,164668.0,201.28,201.73,201.2,201.34,164668.0
2020-11-20 14:40:00,201.33,201.39,200.99,201.03,85408.0,201.33,201.39,200.99,201.03,85408.0
2020-11-20 14:45:00,201.02,201.23,200.83,201.05,117507.0,201.02,201.23,200.83,201.05,117507.0
2020-11-20 14:50:00,201.05,201.17,200.93,200.96,72924.0,201.05,201.17,200.93,200.96,72924.0
2020-11-20 14:55:00,200.99,201.34,200.99,201.13,89425.0,200.99,201.34,200.99,201.13,89425.0
2020-11-20 15:00:00,201.2,201.25,200.78,200.86,69222.0,201.2,201.25,200.78,200.86,69222.0
2020-11-20 15:05:00,200.81,200.85,200.3,200.33,175519.0,200.81,200.85,200.3,200.33,175519.0
2020-11-20 15:10:00,200.36,200.59,199.2,199.41,524066.0,200.36,200.59,199.2,199.41,524066.0
2020-11-20 15:15:00,199.38,199.65,199.17,199.54,307628.0,199.38,199.65,199.17,199.54,307628.0
2020-11-20 15:20:00,199.56,199.98,199.31,199.77,285283.0,199.56,199.98,199.31,199.77,285283.0
2020-11-20 15:25:00,199.77,199.99,199.38,199.82,201329.0,199.77,199.99,199.38,199.82,201329.0
2020-11-20 15:30:00,199.79,199.88,199.44,199.54,181077.0,199.79,199.88,199.44,199.54,181077.0
2020-11-20 15:35:00,199.52,199.96,199.48,199.86,185979.0,199.52,199.96,199.48,199.86,185979.0
2020-11-20 15:40:00,199.82,199.85,199.31,199.5,249991.0,199.82,199.85,199.31,199.5,249991.0
2020-11-20 15:45:00,199.48,199.93,199.46,199.73,261725.0,199.48,199.93,199.46,199.73,261725.0
2020-11-20 15:50:00,199.7,199.76,199.47,199.58,328867.0,199.7,199.76,199.47,199.58,328867.0
2020-11-20 15:55:00,199.58,199.75,199.5,199.62,600223.0,199.58,199.75,199.5,199.62,600223.0
2020-11-23 09:30:00,203.24,204.6,202.5,203.37,759045.0,203.24,204.6,202.5,203.37,759045.0
2020-11-23 09:35:00,203.47,203.79,202.52,203.75,442966.0,203.47,203.79,202.52,203.75,442966.0
2020-11-23 09:40:00,203.71,204.06,203.3,203.72,333028.0,203.71,204.06,203.3,203.72,333028.0
2020-11-23 09:45:00,203.78,204.5,201.87,202.01,440931.0,203.78,204.5,201.87,202.01,440931.0
2020-11-23 09:50:00,202.06,203.65,202.03,203.11,310210.0,202.06,203.65,202.03,203.11,310210.0
2020-11-23 09:55:00,203.02,204.37,203.02,203.95,467065.0,203.02,204.37,203.02,203.95,467065.0
2020-11-23 10:00:00,203.9,205.07,202.83,204.87,867096.0,203.9,205.07,202.83,204.87,867096.0
2020-11-23 10:05:00,204.87,205.86,204.39,205.72,461098.0,204.87,205.86,204.39,205.72,461098.0
2020-11-23 10:10:00,205.75,207.01,205.34,206.5,555471.0,205.75,207.01,205.34,206.5,555471.0
2020-11-23 10:15:00,206.55,207.49,206.22,206.37,430644.0,206.55,207.49,206.22,206.37,430644.0
2020-11-23 10:20:00,206.32,207.45,206.08,207.03,427221.0,206.32,207.45,206.08,207.03,427221.0
2020-11-23 10:25:00,206.98,206.98,205.06,205.25,453296.0,206.98,206.98,205.06,205.25,453296.0
2020-11-23 10:30:00,205.2,207.1,205.1,206.86,354905.0,205.2,207.1,205.1,206.86,354905.0
2020-11-23 10:35:00,206.8,207.41,206.68,207.06,283007.0,206.8,207.41,206.68,207.06,283007.0
2020-11-23 10:40:00,207.08,208.0,207.07,207.79,384116.0,207.08,208.0,207.07,207.79,384116.0
2020-11-23 10:45:00,207.83,208.83,207.6,208.8,416255.0,207.83,208.83,207.6,208.8,416255.0
2020-11-23 10:50:00,208.78,209.2,208.21,208.21,490112.0,208.78,209.2,208.21,208.21,490112.0
2020-11-23 10:55:00,208.3,208.77,207.57,208.38,462801.0,208.3,208.77,207.57,208.38,462801.0
2020-11-23 11:00:00,208.38,208.75,207.4,207.59,377581.0,208.38,208.75,207.4,207.59,377581.0
2020-11-23 11:05:00,207.56,209.1,207.51,208.66,413495.0,207.56,209.1,207.51,208.66,413495.0
2020-11-23 11:10:00,208.68,209.39,208.0,208.99,372298.0,208.68,209.39,208.0,208.99,372298.0
2020-11-23 11:15:00,209.0,209.39,208.39,208.88,295710.0,209.0,209.39,208.39,208.88,295710.0
2020-11-23 11:20:00,208.92,209.5,208.74,209.18,247256.0,208.92,209.5,208.74,209.18,247256.0
2020-11-23 11:25:00,209.15,209.24,208.52,208.77,176555.0,209.15,209.24,208.52,208.77,176555.0
2020-11-23 11:30:00,208.7,208.7,207.65,207.82,239497.0,208.7,208.7,207.65,207.82,239497.0
2020-11-23 11:35:00,207.76,209.03,207.64,208.57,235064.0,207.76,209.03,207.64,208.57,235064.0
2020-11-23 11:40:00,208.51,208.7,207.95,208.14,102330.0,208.51,208.7,207.95,208.14,102330.0
2020-11-23 11:45:00,208.18,208.5,207.74,208.27,159569.0,208.18,208.5,207.74,208.27,159569.0
2020-11-23 11:50:00,208.32,208.55,207.84,208.12,124243.0,208.32,208.55,207.84,208.12,124243.0
2020-11-23 11:55:00,208.14,209.01,208.08,208.87,177295.0,208.14,209.01,208.08,208.87,177295.0
2020-11-23 12:00:00,208.89,208.91,207.96,208.16,142711.0,208.89,208.91,207.96,208.16,142711.0
2020-11-23 12:05:00,208.16,208.66,208.0,208.39,157865.0,208.16,208.66,208.0,208.39,157865.0
2020-11-23 12:10:00,208.4,208.63,207.87,207.92,98742.0,208.4,208.63,207.87,207.92,98742.0
2020-11-23 12:15:00,207.92,208.63,207.87,208.57,74223.0,207.92,208.63,207.87,208.57,74223.0
2020-11-23 12:20:00,208.55,208.88,208.41,208.66,101131.0,208.55,208.88,208.41,208.66,101131.0
2020-11-23 12:25:00,208.7,209.1,208.2,208.28,138784.0,208.7,209.1,208.2,208.28,138784.0
2020-11-23 12:30:00,208.28,208.99,208.08,208.87,126694.0,208.28,208.99,208.08,208.87,126694.0
2020-11-23 12:35:00,208.77,209.25,208.74,209.25,119516.0,208.77,209.25,208.74,209.25,119516.0
2020-11-23 12:40:00,209.22,209.4,208.96,208.98,172206.0,209.22,209.4,208.96,208.98,172206.0
2020-11-23 12:45:00,208.95,209.26,208.92,209.11,98929.0,208.95,209.26,208.92,209.11,98929.0
2020-11-23 12:50:00,209.14,209.26,208.81,208.95,114290.0,209.14,209.26,208.81,208.95,114290.0
2020-11-23 12:55:00,208.99,209.12,208.66,209.0,89465.0,208.99,209.12,208.66,209.0,89465.0
2020-11-23 13:00:00,208.96,209.07,208.7,208.82,53160.0,208.96,209.07,208.7,208.82,53160.0
2020-11-23 13:05:00,208.85,208.91,208.26,208.46,79325.0,208.85,208.91,208.26,208.46,79325.0
2020-11-23 13:10:00,208.48,208.74,208.26,208.71,82897.0,208.48,208.74,208.26,208.71,82897.0
2020-11-23 13:15:00,208.75,208.92,208.6,208.77,62810.0,208.75,208.92,208.6,208.77,62810.0
2020-11-23 13:20:00,208.78,209.0,208.5,208.89,68391.0,208.78,209.0,208.5,208.89,68391.0
2020-11-23 13:25:00,208.91,209.1,208.74,208.89,137165.0,208.91,209.1,208.74,208.89,137165.0
2020-11-23 13:30:00,208.9,209.2,208.85,209.12,158179.0,208.9,209.2,208.85,209.12,158179.0
2020-11-23 13:35:00,209.15,209.4,208.93,209.35,163880.0,209.15,209.4,208.93,209.35,163880.0
2020-11-23 13:40:00,209.32,209.8,209.18,209.18,240936.0,209.32,209.8,209.18,209.18,240936.0
2020-11-23 13:45:00,209.19,209.63,209.18,209.41,149749.0,209.19,209.63,209.18,209.41,149749.0
2020-11-23 13:50:00,209.38,209.99,209.33,209.93,170870.0,209.38,209.99,209.33,209.93,170870.0
2020-11-23 13:55:00,209.91,210.82,209.74,210.76,440052.0,209.91,210.82,209.74,210.76,440052.0
2020-11-23 14:00:00,210.78,211.63,210.75,211.59,452945.0,210.78,211.63,210.75,211.59,452945.0
2020-11-23 14:05:00,211.59,211.9,210.78,210.84,431253.0,211.59,211.9,210.78,210.84,431253.0
2020-11-23 14:10:00,210.85,210.99,210.2,210.71,309834.0,210.85,210.99,210.2,210.71,309834.0
2020-11-23 14:15:00,210.74,211.5,210.74,211.27,287832.0,210.74,211.5,210.74,211.27,287832.0
2020-11-23 14:20:00,211.28,211.9,211.24,211.88,313193.0,211.28,211.9,211.24,211.88,313193.0
2020-11-23 14:25:00,211.91,212.0,211.22,211.93,256827.0,211.91,212.0,211.22,211.93,256827.0
2020-11-23 14:30:00,211.92,212.67,211.92,212.63,422267.0,211.92,212.67,211.92,212.63,422267.0
2020-11-23 14:35:00,212.6,213.0,212.2,212.89,328933.0,212.6,213.0,212.2,212.89,328933.0
2020-11-23 14:40:00,212.9,213.12,212.45,212.78,323211.0,212.9,213.12,212.45,212.78,323211.0
2020-11-23 14:45:00,212.78,213.27,212.52,212.68,343489.0,212.78,213.27,212.52,212.68,343489.0
2020-11-23 14:50:00,212.72,213.5,212.6,213.3,385482.0,212.72,213.5,212.6,213.3,385482.0
2020-11-23 14:55:00,213.22,214.07,213.04,213.94,391579.0,213.22,214.07,213.04,213.94,391579.0
2020-11-23 15:00:00,213.97,214.21,213.46,214.06,434807.0,213.97,214.21,213.46,214.06,434807.0
2020-11-23 15:05:00,214.08,214.09,213.1,213.17,294720.0,214.08,214.09,213.1,213.17,294720.0
2020-11-23 15:10:00,213.14,213.38,212.69,212.99,302129.0,213.14,213.38,212.69,212.99,302129.0
2020-11-23 15:15:00,213.02,213.65,212.88,213.3,308203.0,213.02,213.65,212.88,213.3,308203.0
2020-11-23 15:20:00,213.31,213.34,211.8,211.81,404796.0,213.31,213.34,211.8,211.81,404796.0
2020-11-23 15:25:00,211.86,212.5,211.54,212.47,405765.0,211.86,212.5,211.54,212.47,405765.0
2020-11-23 15:30:00,212.5,212.5,211.72,211.84,205435.0,212.5,212.5,211.72,211.84,205435.0
2020-11-23 15:35:00,211.82,211.95,210.94,211.48,290033.0,211.82,211.95,210.94,211.48,290033.0
2020-11-23 15:40:00,211.46,212.0,211.24,211.7,273018.0,211.46,212.0,211.24,211.7,273018.0
2020-11-23 15:45:00,211.62,212.29,211.56,212.19,249873.0,211.62,212.29,211.56,212.19,249873.0
2020-11-23 15:50:00,212.23,212.44,211.6,211.6,301842.0,212.23,212.44,211.6,211.6,301842.0
2020-11-23 15:55:00,211.6,212.25,210.44,211.38,632013.0,211.6,212.25,210.44,211.38,632013.0
2020-11-24 09:30:00,219.43,220.05,216.01,216.15,1227284.0,219.43,220.05,216.01,216.15,1227284.0
2020-11-24 09:35:00,216.13,218.19,215.76,217.81,691829.0,216.13,218.19,215.76,217.81,691829.0
2020-11-24 09:40:00,217.85,221.0,217.73,220.87,998111.0,217.85,221.0,217.73,220.87,998111.0
2020-11-24 09:45:00,220.9,221.45,218.63,218.67,869611.0,220.9,221.45,218.63,218.67,869611.0
2020-11-24 09:50:00,218.66,219.7,217.77,219.2,709745.0,218.66,219.7,217.77,219.2,709745.0
2020-11-24 09:55:00,219.17,220.17,218.5,220.13,494767.0,219.17,220.17,218.5,220.13,494767.0
2020-11-24 10:00:00,220.1,221.21,219.75,220.98,655438.0,220.1,221.21,219.75,220.98,655438.0
2020-11-24 10:05:00,220.99,222.06,220.3,221.8,795005.0,220.99,222.06,220.3,221.8,795005.0
2020-11-24 10:10:00,221.8,222.04,220.35,221.24,629475.0,221.8,222.04,220.35,221.24,629475.0
2020-11-24 10:15:00,221.24,221.81,220.5,221.79,450680.0,221.24,221.81,220.5,221.79,450680.0
2020-11-24 10:20:00,221.79,222.95,221.61,222.44,704297.0,221.79,222.95,221.61,222.44,704297.0
2020-11-24 10:25:00,222.46,222.57,221.68,222.12,503714.0,222.46,222.57,221.68,222.12,503714.0
2020-11-24 10:30:00,222.19,222.25,220.98,221.39,400150.0,222.19,222.25,220.98,221.39,400150.0
2020-11-24 10:35:00,221.38,221.9,219.27,219.73,538307.0,221.38,221.9,219.27,219.73,538307.0
2020-11-24 10:40:00,219.7,220.5,218.91,220.46,547680.0,219.7,220.5,218.91,220.46,547680.0
2020-11-24 10:45:00,220.54,220.9,219.75,220.05,344314.0,220.54,220.9,219.75,220.05,344314.0
2020-11-24 10:50:00,220.05,220.09,218.59,218.71,302581.0,220.05,220.09,218.59,218.71,302581.0
2020-11-24 10:55:00,218.66,218.68,216.99,217.5,513791.0,218.66,218.68,216.99,217.5,513791.0
2020-11-24 11:00:00,217.55,218.91,217.5,218.58,472379.0,217.55,218.91,217.5,218.58,472379.0
2020-11-24 11:05:00,218.58,219.3,218.11,219.22,257061.0,218.58,219.3,218.11,219.22,257061.0
2020-11-24 11:10:00,219.18,219.33,218.04,218.25,221992.0,219.18,219.33,218.04,218.25,221992.0
2020-11-24 11:15:00,218.19,219.0,218.01,218.75,162828.0,218.19,219.0,218.01,218.75,162828.0
2020-11-24 11:20:00,218.75,219.75,218.71,219.71,310413.0,218.75,219.75,218.71,219.71,310413.0
2020-11-24 11:25:00,219.71,220.37,219.33,220.35,360904.0,219.71,220.37,219.33,220.35,360904.0
2020-11-24 11:30:00,220.34,220.39,219.58,219.75,265617.0,220.34,220.39,219.58,219.75,265617.0
2020-11-24 11:35:00,219.71,219.9,219.2,219.23,222122.0,219.71,219.9,219.2,219.23,222122.0
2020-11-24 11:40:00,219.17,219.46,218.8,219.04,276985.0,219.17,219.46,218.8,219.04,276985.0
2020-11-24 11:45:00,219.03,219.75,217.85,219.69,394496.0,219.03,219.75,217.85,219.69,394496.0
2020-11-24 11:50:00,219.73,220.55,219.44,220.25,426657.0,219.73,220.55,219.44,220.25,426657.0
2020-11-24 11:55:00,220.25,220.68,219.57,219.92,295203.0,220.25,220.68,219.57,219.92,295203.0
2020-11-24 12:00:00,219.87,220.52,219.42,219.49,212078.0,219.87,220.52,219.42,219.49,212078.0
2020-11-24 12:05:00,219.5,220.47,219.44,220.46,196071.0,219.5,220.47,219.44,220.46,196071.0
2020-11-24 12:10:00,220.44,220.8,220.02,220.66,268024.0,220.44,220.8,220.02,220.66,268024.0
2020-11-24 12:15:00,220.65,220.94,220.31,220.75,204607.0,220.65,220.94,220.31,220.75,204607.0
2020-11-24 12:20:00,220.74,221.39,220.54,220.84,264497.0,220.74,221.39,220.54,220.84,264497.0
2020-11-24 12:25:00,220.87,221.33,220.75,221.06,182435.0,220.87,221.33,220.75,221.06,182435.0
2020-11-24 12:30:00,221.06,221.29,220.71,220.98,130627.0,221.06,221.29,220.71,220.98,130627.0
2020-11-24 12:35:00,220.96,220.98,220.25,220.31,164828.0,220.96,220.98,220.25,220.31,164828.0
2020-11-24 12:40:00,220.35,220.58,220.0,220.58,168932.0,220.35,220.58,220.0,220.58,168932.0
2020-11-24 12:45:00,220.52,220.61,219.77,219.98,142439.0,220.52,220.61,219.77,219.98,142439.0
2020-11-24 12:50:00,219.95,220.66,219.76,220.43,153993.0,219.95,220.66,219.76,220.43,153993.0
2020-11-24 12:55:00,220.4,220.89,220.31,220.68,119801.0,220.4,220.89,220.31,220.68,119801.0
2020-11-24 13:00:00,220.69,220.78,220.09,220.14,100586.0,220.69,220.78,220.09,220.14,100586.0
2020-11-24 13:05:00,220.1,220.25,219.04,219.38,232356.0,220.1,220.25,219.04,219.38,232356.0
2020-11-24 13:10:00,219.31,219.83,218.89,219.43,285573.0,219.31,219.83,218.89,219.43,285573.0
2020-11-24 13:15:00,219.39,219.83,219.12,219.77,181423.0,219.39,219.83,219.12,219.77,181423.0
2020-11-24 13:20:00,219.76,220.12,219.4,219.76,182668.0,219.76,220.12,219.4,219.76,182668.0
2020-11-24 13:25:00,219.72,219.73,219.13,219.53,128706.0,219.72,219.73,219.13,219.53,128706.0
2020-11-24 13:30:00,219.52,219.62,219.21,219.45,83223.0,219.52,219.62,219.21,219.45,83223.0
2020-11-24 13:35:00,219.52,219.59,219.2,219.35,72097.0,219.52,219.59,219.2,219.35,72097.0
2020-11-24 13:40:00,219.34,220.08,219.33,219.43,149961.0,219.34,220.08,219.33,219.43,149961.0
2020-11-24 13:45:00,219.46,219.48,218.81,218.84,187385.0,219.46,219.48,218.81,218.84,187385.0
2020-11-24 13:50:00,218.8,218.95,218.2,218.5,247019.0,218.8,218.95,218.2,218.5,247019.0
2020-11-24 13:55:00,218.53,219.09,218.42,218.52,212358.0,218.53,219.09,218.42,218.52,212358.0
2020-11-24 14:00:00,218.52,218.88,218.47,218.65,100707.0,218.52,218.88,218.47,218.65,100707.0
2020-11-24 14:05:00,218.68,218.95,217.62,217.64,206189.0,218.68,218.95,217.62,217.64,206189.0
2020-11-24 14:10:00,217.61,218.31,217.36,218.17,248639.0,217.61,218.31,217.36,218.17,248639.0
2020-11-24 14:15:00,218.15,218.5,217.78,218.34,201855.0,218.15,218.5,217.78,218.34,201855.0
2020-11-24 14:20:00,218.34,218.68,218.0,218.28,180671.0,218.34,218.68,218.0,218.28,180671.0
2020-11-24 14:25:00,218.3,218.34,217.6,217.73,179962.0,218.3,218.34,217.6,217.73,179962.0
2020-11-24 14:30:00,217.74,217.85,216.8,217.06,313391.0,217.74,217.85,216.8,217.06,313391.0
2020-11-24 14:35:00,217.01,217.84,216.8,217.66,225222.0,217.01,217.84,216.8,217.66,225222.0
2020-11-24 14:40:00,217.62,218.44,217.41,218.13,215274.0,217.62,218.44,217.41,218.13,215274.0
2020-11-24 14:45:00,218.2,218.2,217.52,218.04,244852.0,218.2,218.2,217.52,218.04,244852.0
2020-11-24 14:50:00,218.06,218.6,217.89,218.53,208793.0,218.06,218.6,217.89,218.53,208793.0
2020-11-24 14:55:00,218.53,218.92,218.52,218.86,190499.0,218.53,218.92,218.52,218.86,190499.0
2020-11-24 15:00:00,218.79,219.35,218.48,219.15,272798.0,218.79,219.35,218.48,219.15,272798.0
2020-11-24 15:05:00,219.12,219.5,219.05,219.46,244034.0,219.12,219.5,219.05,219.46,244034.0
2020-11-24 15:10:00,219.42,219.46,218.84,219.22,210225.0,219.42,219.46,218.84,219.22,210225.0
2020-11-24 15:15:00,219.23,219.52,218.86,219.02,169773.0,219.23,219.52,218.86,219.02,169773.0
2020-11-24 15:20:00,219.03,219.18,218.73,218.9,144616.0,219.03,219.18,218.73,218.9,144616.0
2020-11-24 15:25:00,218.93,219.42,218.66,219.3,172943.0,218.93,219.42,218.66,219.3,172943.0
2020-11-24 15:30:00,219.32,219.46,218.88,219.11,173509.0,219.32,219.46,218.88,219.11,173509.0
2020-11-24 15:35:00,219.13,219.22,218.6,218.71,138494.0,219.13,219.22,218.6,218.71,138494.0
2020-11-24 15:40:00,218.71,218.8,218.17,218.28,230829.0,218.71,218.8,218.17,218.28,230829.0
2020-11-24 15:45:00,218.2,218.6,218.01,218.41,186791.0,218.2,218.6,218.01,218.41,186791.0
2020-11-24 15:50:00,218.4,218.58,217.8,218.23,264340.0,218.4,218.58,217.8,218.23,264340.0
2020-11-24 15:55:00,218.18,219.09,218.18,218.43,612923.0,218.18,219.09,218.18,218.43,612923.0
2020-11-25 09:30:00,217.71,218.0,215.8,217.37,611639.0,217.71,218.0,215.8,217.37,611639.0
2020-11-25 09:35:00,217.32,217.43,215.16,215.81,482158.0,217.32,217.43,215.16,215.81,482158.0
2020-11-25 09:40:00,215.77,216.3,214.36,216.02,510108.0,215.77,216.3,214.36,216.02,510108.0
2020-11-25 09:45:00,216.16,216.49,214.8,214.87,376060.0,216.16,216.49,214.8,214.87,376060.0
2020-11-25 09:50:00,214.91,214.98,213.12,213.17,649002.0,214.91,214.98,213.12,213.17,649002.0
2020-11-25 09:55:00,213.21,213.92,213.09,213.89,517482.0,213.21,213.92,213.09,213.89,517482.0
2020-11-25 10:00:00,213.89,214.6,213.63,214.4,342046.0,213.89,214.6,213.63,214.4,342046.0
2020-11-25 10:05:00,214.34,215.16,214.0,214.78,340912.0,214.34,215.16,214.0,214.78,340912.0
2020-11-25 10:10:00,214.73,216.2,214.41,215.96,363928.0,214.73,216.2,214.41,215.96,363928.0
2020-11-25 10:15:00,215.92,216.23,215.03,215.27,258971.0,215.92,216.23,215.03,215.27,258971.0
2020-11-25 10:20:00,215.24,215.79,214.82,215.59,220849.0,215.24,215.79,214.82,215.59,220849.0
2020-11-25 10:25:00,215.65,216.22,215.15,216.22,146822.0,215.65,216.22,215.15,216.22,146822.0
2020-11-25 10:30:00,216.22,217.11,216.11,217.02,361581.0,216.22,217.11,216.11,217.02,361581.0
2020-11-25 10:35:00,216.98,217.1,216.4,216.58,204314.0,216.98,217.1,216.4,216.58,204314.0
2020-11-25 10:40:00,216.55,217.61,216.49,217.3,244869.0,216.55,217.61,216.49,217.3,244869.0
2020-11-25 10:45:00,217.35,217.79,217.03,217.23,210858.0,217.35,217.79,217.03,217.23,210858.0
2020-11-25 10:50:00,217.3,218.68,217.3,217.9,437076.0,217.3,218.68,217.3,217.9,437076.0
2020-11-25 10:55:00,217.9,218.11,216.69,216.84,421118.0,217.9,218.11,216.69,216.84,421118.0
2020-11-25 11:00:00,216.92,217.6,216.8,217.24,159485.0,216.92,217.6,216.8,217.24,159485.0
2020-11-25 11:05:00,217.26,218.13,217.14,217.91,250884.0,217.26,218.13,217.14,217.91,250884.0
2020-11-25 11:10:00,217.93,218.83,217.87,218.59,291647.0,217.93,218.83,217.87,218.59,291647.0
2020-11-25 11:15:00,218.54,218.67,218.02,218.4,202785.0,218.54,218.67,218.02,218.4,202785.0
2020-11-25 11:20:00,218.38,218.5,217.42,217.45,161357.0,218.38,218.5,217.42,217.45,161357.0
2020-11-25 11:25:00,217.49,217.71,216.74,217.35,276250.0,217.49,217.71,216.74,217.35,276250.0
2020-11-25 11:30:00,217.34,218.0,217.3,217.85,181743.0,217.34,218.0,217.3,217.85,181743.0
2020-11-25 11:35:00,217.85,218.49,217.78,218.27,202364.0,217.85,218.49,217.78,218.27,202364.0
2020-11-25 11:40:00,218.23,218.4,217.47,217.62,263244.0,218.23,218.4,217.47,217.62,263244.0
2020-11-25 11:45:00,217.72,218.64,217.65,218.44,178726.0,217.72,218.64,217.65,218.44,178726.0
2020-11-25 11:50:00,218.44,219.84,218.25,219.73,287958.0,218.44,219.84,218.25,219.73,287958.0
2020-11-25 11:55:00,219.69,221.0,219.64,220.69,503128.0,219.69,221.0,219.64,220.69,503128.0
2020-11-25 12:00:00,220.63,220.76,219.5,219.57,224814.0,220.63,220.76,219.5,219.57,224814.0
2020-11-25 12:05:00,219.58,220.13,219.47,219.72,179988.0,219.58,220.13,219.47,219.72,179988.0
2020-11-25 12:10:00,219.66,220.22,218.95,219.17,154144.0,219.66,220.22,218.95,219.17,154144.0
2020-11-25 12:15:00,219.18,219.47,218.86,219.36,134273.0,219.18,219.47,218.86,219.36,134273.0
2020-11-25 12:20:00,219.34,219.47,218.86,218.94,108943.0,219.34,219.47,218.86,218.94,108943.0
2020-11-25 12:25:00,218.97,219.43,218.81,218.85,119539.0,218.97,219.43,218.81,218.85,119539.0
2020-11-25 12:30:00,218.82,219.0,218.5,218.64,109975.0,218.82,219.0,218.5,218.64,109975.0
2020-11-25 12:35:00,218.64,218.66,218.13,218.59,149390.0,218.64,218.66,218.13,218.59,149390.0
2020-11-25 12:40:00,218.56,219.08,218.5,218.77,193774.0,218.56,219.08,218.5,218.77,193774.0
2020-11-25 12:45:00,218.73,218.86,218.27,218.5,143577.0,218.73,218.86,218.27,218.5,143577.0
2020-11-25 12:50:00,218.46,218.66,218.33,218.36,86101.0,218.46,218.66,218.33,218.36,86101.0
2020-11-25 12:55:00,218.33,218.56,217.89,218.4,155608.0,218.33,218.56,217.89,218.4,155608.0
2020-11-25 13:00:00,218.38,218.58,218.1,218.1,171656.0,218.38,218.58,218.1,218.1,171656.0
2020-11-25 13:05:00,218.1,218.41,218.04,218.28,97258.0,218.1,218.41,218.04,218.28,97258.0
2020-11-25 13:10:00,218.27,218.84,218.27,218.41,120407.0,218.27,218.84,218.27,218.41,120407.0
2020-11-25 13:15:00,218.45,218.53,218.11,218.32,90952.0,218.45,218.53,218.11,218.32,90952.0
2020-11-25 13:20:00,218.34,219.0,218.26,218.86,87768.0,218.34,219.0,218.26,218.86,87768.0
2020-11-25 13:25:00,218.89,219.13,218.76,218.86,96041.0,218.89,219.13,218.76,218.86,96041.0
2020-11-25 13:30:00,218.84,219.45,218.64,219.32,139332.0,218.84,219.45,218.64,219.32,139332.0
2020-11-25 13:35:00,219.36,219.42,219.09,219.12,94778.0,219.36,219.42,219.09,219.12,94778.0
2020-11-25 13:40:00,219.16,219.32,218.8,219.1,63263.0,219.16,219.32,218.8,219.1,63263.0
2020-11-25 13:45:00,219.1,219.2,218.81,219.15,70282.0,219.1,219.2,218.81,219.15,70282.0
2020-11-25 13:50:00,219.17,219.34,218.95,219.02,81299.0,219.17,219.34,218.95,219.02,81299.0
2020-11-25 13:55:00,219.09,219.23,218.84,219.06,102106.0,219.09,219.23,218.84,219.06,102106.0
2020-11-25 14:00:00,219.05,219.06,218.3,218.31,131179.0,219.05,219.06,218.3,218.31,131179.0
2020-11-25 14:05:00,218.33,218.68,218.15,218.4,115257.0,218.33,218.68,218.15,218.4,115257.0
2020-11-25 14:10:00,218.37,218.41,217.58,217.62,114944.0,218.37,218.41,217.58,217.62,114944.0
2020-11-25 14:15:00,217.64,217.9,217.4,217.42,112711.0,217.64,217.9,217.4,217.42,112711.0
2020-11-25 14:20:00,217.42,217.64,216.97,217.16,155565.0,217.42,217.64,216.97,217.16,155565.0
2020-11-25 14:25:00,217.2,217.74,217.12,217.52,162462.0,217.2,217.74,217.12,217.52,162462.0
2020-11-25 14:30:00,217.59,218.0,216.92,216.95,156253.0,217.59,218.0,216.92,216.95,156253.0
2020-11-25 14:35:00,216.99,217.32,216.92,217.11,106226.0,216.99,217.32,216.92,217.11,106226.0
2020-11-25 14:40:00,217.14,217.42,217.1,217.21,78206.0,217.14,217.42,217.1,217.21,78206.0
2020-11-25 14:45:00,217.23,218.16,217.2,218.11,130900.0,217.23,218.16,217.2,218.11,130900.0
2020-11-25 14:50:00,218.14,218.2,217.72,217.87,117474.0,218.14,218.2,217.72,217.87,117474.0
2020-11-25 14:55:00,217.94,218.07,217.67,217.96,100840.0,217.94,218.07,217.67,217.96,100840.0
2020-11-25 15:00:00,217.96,218.27,217.7,217.81,132709.0,217.96,218.27,217.7,217.81,132709.0
2020-11-25 15:05:00,217.87,217.92,217.41,217.48,101905.0,217.87,217.92,217.41,217.48,101905.0
2020-11-25 15:10:00,217.5,218.0,217.43,217.87,120661.0,217.5,218.0,217.43,217.87,120661.0
2020-11-25 15:15:00,217.89,218.35,217.78,218.15,113088.0,217.89,218.35,217.78,218.15,113088.0
2020-11-25 15:20:00,218.17,218.27,217.64,217.83,128804.0,218.17,218.27,217.64,217.83,128804.0
2020-11-25 15:25:00,217.83,218.25,217.81,218.0,111260.0,217.83,218.25,217.81,218.0,111260.0
2020-11-25 15:30:00,218.0,218.03,217.55,217.55,122140.0,218.0,218.03,217.55,217.55,122140.0
2020-11-25 15:35:00,217.61,217.68,217.19,217.29,164045.0,217.61,217.68,217.19,217.29,164045.0
2020-11-25 15:40:00,217.27,217.58,217.24,217.58,120028.0,217.27,217.58,217.24,217.58,120028.0
2020-11-25 15:45:00,217.54,217.9,217.37,217.52,118804.0,217.54,217.9,217.37,217.52,118804.0
2020-11-25 15:50:00,217.43,217.52,217.08,217.38,174786.0,217.43,217.52,217.08,217.38,174786.0
2020-11-25 15:55:00,217.41,217.93,217.3,217.56,351648.0,217.41,217.93,217.3,217.56,351648.0
2020-11-27 09:30:00,218.25,219.93,217.21,218.85,597494.0,218.25,219.93,217.21,218.85,597494.0
2020-11-27 09:35:00,218.86,219.28,218.3,218.87,254217.0,218.86,219.28,218.3,218.87,254217.0
2020-11-27 09:40:00,218.89,219.25,217.66,217.67,232032.0,218.89,219.25,217.66,217.67,232032.0
2020-11-27 09:45:00,217.73,217.81,216.45,216.93,447438.0,217.73,217.81,216.45,216.93,447438.0
2020-11-27 09:50:00,216.99,217.79,216.3,216.61,389411.0,216.99,217.79,216.3,216.61,389411.0
2020-11-27 09:55:00,216.65,217.3,216.26,217.05,237699.0,216.65,217.3,216.26,217.05,237699.0
2020-11-27 10:00:00,217.1,217.27,216.6,216.6,180536.0,217.1,217.27,216.6,216.6,180536.0
2020-11-27 10:05:00,216.56,217.03,216.32,216.72,192826.0,216.56,217.03,216.32,216.72,192826.0
2020-11-27 10:10:00,216.65,218.1,216.61,217.43,285290.0,216.65,218.1,216.61,217.43,285290.0
2020-11-27 10:15:00,217.47,217.5,216.45,216.65,254832.0,217.47,217.5,216.45,216.65,254832.0
2020-11-27 10:20:00,216.63,217.17,216.46,216.81,189126.0,216.63,217.17,216.46,216.81,189126.0
2020-11-27 10:25:00,216.79,217.36,216.5,217.19,222402.0,216.79,217.36,216.5,217.19,222402.0
2020-11-27 10:30:00,217.16,217.22,216.51,216.62,129468.0,217.16,217.22,216.51,216.62,129468.0
2020-11-27 10:35:00,216.63,216.95,216.5,216.71,138146.0,216.63,216.95,216.5,216.71,138146.0
2020-11-27 10:40:00,216.7,217.12,216.55,217.05,183517.0,216.7,217.12,216.55,217.05,183517.0
2020-11-27 10:45:00,217.08,217.87,217.01,217.86,212713.0,217.08,217.87,217.01,217.86,212713.0
2020-11-27 10:50:00,217.84,217.97,217.48,217.68,178460.0,217.84,217.97,217.48,217.68,178460.0
2020-11-27 10:55:00,217.65,218.14,217.6,217.78,190062.0,217.65,218.14,217.6,217.78,190062.0
2020-11-27 11:00:00,217.74,217.84,217.4,217.74,126975.0,217.74,217.84,217.4,217.74,126975.0
2020-11-27 11:05:00,217.7,218.67,217.67,218.67,364604.0,217.7,218.67,217.67,218.67,364604.0
2020-11-27 11:10:00,218.64,218.67,217.94,218.11,211604.0,218.64,218.67,217.94,218.11,211604.0
2020-11-27 11:15:00,218.1,218.2,217.66,217.87,151274.0,218.1,218.2,217.66,217.87,151274.0
2020-11-27 11:20:00,217.84,218.25,217.2,217.34,144083.0,217.84,218.25,217.2,217.34,144083.0
2020-11-27 11:25:00,217.33,217.33,216.7,216.74,164215.0,217.33,217.33,216.7,216.74,164215.0
2020-11-27 11:30:00,216.77,217.07,216.5,216.69,218707.0,216.77,217.07,216.5,216.69,218707.0
2020-11-27 11:35:00,216.7,216.89,216.46,216.83,149313.0,216.7,216.89,216.46,216.83,149313.0
2020-11-27 11:40:00,216.83,216.88,216.59,216.74,99979.0,216.83,216.88,216.59,216.74,99979.0
2020-11-27 11:45:00,216.68,216.82,216.57,216.76,93050.0,216.68,216.82,216.57,216.76,93050.0
2020-11-27 11:50:00,216.74,217.25,216.04,216.22,285195.0,216.74,217.25,216.04,216.22,285195.0
2020-11-27 11:55:00,216.14,217.3,216.11,216.81,197105.0,216.14,217.3,216.11,216.81,197105.0
2020-11-27 12:00:00,216.89,217.12,216.74,216.98,102253.0,216.89,217.12,216.74,216.98,102253.0
2020-11-27 12:05:00,216.96,217.41,216.96,217.31,117423.0,216.96,217.41,216.96,217.31,117423.0
2020-11-27 12:10:00,217.34,217.4,216.62,216.81,115816.0,217.34,217.4,216.62,216.81,115816.0
2020-11-27 12:15:00,216.76,217.02,216.65,216.9,75676.0,216.76,217.02,216.65,216.9,75676.0
2020-11-27 12:20:00,216.89,217.0,216.46,216.65,74049.0,216.89,217.0,216.46,216.65,74049.0
2020-11-27 12:25:00,216.63,216.75,216.12,216.57,108581.0,216.63,216.75,216.12,216.57,108581.0
2020-11-27 12:30:00,216.54,216.75,216.26,216.35,124967.0,216.54,216.75,216.26,216.35,124967.0
2020-11-27 12:35:00,216.31,216.49,216.14,216.45,108394.0,216.31,216.49,216.14,216.45,108394.0
2020-11-27 12:40:00,216.43,216.6,216.25,216.36,112114.0,216.43,216.6,216.25,216.36,112114.0
2020-11-27 12:45:00,216.33,216.87,216.29,216.73,131381.0,216.33,216.87,216.29,216.73,131381.0
2020-11-27 12:50:00,216.75,216.87,216.45,216.54,128744.0,216.75,216.87,216.45,216.54,128744.0
2020-11-27 12:55:00,216.52,216.8,216.28,216.5,238586.0,216.52,216.8,216.28,216.5,238586.0
2020-11-30 09:30:00,215.7,216.4,214.82,216.14,440800.0,215.7,216.4,214.82,216.14,440800.0
2020-11-30 09:35:00,216.2,216.48,215.43,216.34,238113.0,216.2,216.48,215.43,216.34,238113.0
2020-11-30 09:40:00,216.26,217.42,215.77,217.35,438695.0,216.26,217.42,215.77,217.35,438695.0
2020-11-30 09:45:00,217.31,217.78,216.4,216.48,322901.0,217.31,217.78,216.4,216.48,322901.0
2020-11-30 09:50:00,216.47,216.47,215.0,215.98,271817.0,216.47,216.47,215.0,215.98,271817.0
2020-11-30 09:55:00,215.96,216.08,214.87,215.88,200983.0,215.96,216.08,214.87,215.88,200983.0
2020-11-30 10:00:00,215.82,216.0,214.54,214.54,167538.0,215.82,216.0,214.54,214.54,167538.0
2020-11-30 10:05:00,214.52,214.87,213.4,213.67,275722.0,214.52,214.87,213.4,213.67,275722.0
2020-11-30 10:10:00,213.71,214.7,213.49,213.94,197120.0,213.71,214.7,213.49,213.94,197120.0
2020-11-30 10:15:00,213.94,214.05,212.34,212.8,392192.0,213.94,214.05,212.34,212.8,392192.0
2020-11-30 10:20:00,212.81,213.29,212.7,213.09,121365.0,212.81,213.29,212.7,213.09,121365.0
2020-11-30 10:25:00,213.01,213.3,212.01,212.05,296872.0,213.01,213.3,212.01,212.05,296872.0
2020-11-30 10:30:00,212.05,212.49,211.55,211.61,221990.0,212.05,212.49,211.55,211.61,221990.0
2020-11-30 10:35:00,211.63,211.91,210.75,210.9,309882.0,211.63,211.91,210.75,210.9,309882.0
2020-11-30 10:40:00,210.94,210.94,208.51,208.69,485189.0,210.94,210.94,208.51,208.69,485189.0
2020-11-30 10:45:00,208.75,210.66,208.65,210.51,417301.0,208.75,210.66,208.65,210.51,417301.0
2020-11-30 10:50:00,210.51,211.5,210.44,211.41,339437.0,210.51,211.5,210.44,211.41,339437.0
2020-11-30 10:55:00,211.44,211.93,211.07,211.83,210807.0,211.44,211.93,211.07,211.83,210807.0
2020-11-30 11:00:00,211.81,212.02,211.12,211.69,147581.0,211.81,212.02,211.12,211.69,147581.0
2020-11-30 11:05:00,211.63,212.5,211.62,212.45,182393.0,211.63,212.5,211.62,212.45,182393.0
2020-11-30 11:10:00,212.46,213.1,212.24,212.29,200233.0,212.46,213.1,212.24,212.29,200233.0
2020-11-30 11:15:00,212.27,212.3,211.48,211.51,132945.0,212.27,212.3,211.48,211.51,132945.0
2020-11-30 11:20:00,211.51,211.91,211.28,211.78,105614.0,211.51,211.91,211.28,211.78,105614.0
2020-11-30 11:25:00,211.77,211.88,211.38,211.46,65652.0,211.77,211.88,211.38,211.46,65652.0
2020-11-30 11:30:00,211.46,211.63,210.66,210.83,120603.0,211.46,211.63,210.66,210.83,120603.0
2020-11-30 11:35:00,210.8,211.41,210.52,210.64,116557.0,210.8,211.41,210.52,210.64,116557.0
2020-11-30 11:40:00,210.62,211.6,210.5,211.46,116736.0,210.62,211.6,210.5,211.46,116736.0
2020-11-30 11:45:00,211.47,211.97,211.3,211.71,122575.0,211.47,211.97,211.3,211.71,122575.0
2020-11-30 11:50:00,211.7,212.33,211.64,212.31,95568.0,211.7,212.33,211.64,212.31,95568.0
2020-11-30 11:55:00,212.31,213.17,212.12,212.67,200092.0,212.31,213.17,212.12,212.67,200092.0
2020-11-30 12:00:00,212.63,212.69,211.87,212.44,149563.0,212.63,212.69,211.87,212.44,149563.0
2020-11-30 12:05:00,212.44,213.08,212.4,212.85,103809.0,212.44,213.08,212.4,212.85,103809.0
2020-11-30 12:10:00,212.83,213.41,212.59,213.2,213394.0,212.83,213.41,212.59,213.2,213394.0
2020-11-30 12:15:00,213.25,213.29,212.68,213.09,135085.0,213.25,213.29,212.68,213.09,135085.0
2020-11-30 12:20:00,213.1,213.65,212.94,213.38,153039.0,213.1,213.65,212.94,213.38,153039.0
2020-11-30 12:25:00,213.42,213.75,213.03,213.3,105060.0,213.42,213.75,213.03,213.3,105060.0
2020-11-30 12:30:00,213.32,214.11,213.29,213.59,130162.0,213.32,214.11,213.29,213.59,130162.0
2020-11-30 12:35:00,213.55,213.88,213.32,213.64,84862.0,213.55,213.88,213.32,213.64,84862.0
2020-11-30 12:40:00,213.62,213.62,213.14,213.4,61406.0,213.62,213.62,213.14,213.4,61406.0
2020-11-30 12:45:00,213.48,213.57,213.11,213.53,93565.0,213.48,213.57,213.11,213.53,93565.0
2020-11-30 12:50:00,213.52,213.68,213.0,213.11,82091.0,213.52,213.68,213.0,213.11,82091.0
2020-11-30 12:55:00,213.15,213.53,213.0,213.06,59738.0,213.15,213.53,213.0,213.06,59738.0
2020-11-30 13:00:00,213.09,213.18,212.78,213.11,77664.0,213.09,213.18,212.78,213.11,77664.0
2020-11-30 13:05:00,213.09,213.36,212.93,212.99,55440.0,213.09,213.36,212.93,212.99,55440.0
2020-11-30 13:10:00,213.04,213.05,212.41,212.47,74064.0,213.04,213.05,212.41,212.47,74064.0
2020-11-30 13:15:00,212.44,213.04,212.43,212.93,63360.0,212.44,213.04,212.43,212.93,63360.0
2020-11-30 13:20:00,212.8,212.8,212.39,212.43,49959.0,212.8,212.8,212.39,212.43,49959.0
2020-11-30 13:25:00,212.43,212.78,212.39,212.72,69151.0,212.43,212.78,212.39,212.72,69151.0
2020-11-30 13:30:00,212.69,213.3,212.66,212.95,168356.0,212.69,213.3,212.66,212.95,168356.0
2020-11-30 13:35:00,212.94,213.05,212.75,212.97,45630.0,212.94,213.05,212.75,212.97,45630.0
2020-11-30 13:40:00,212.95,213.74,212.95,213.69,91439.0,212.95,213.74,212.95,213.69,91439.0
2020-11-30 13:45:00,213.63,213.73,213.33,213.59,70761.0,213.63,213.73,213.33,213.59,70761.0
2020-11-30 13:50:00,213.62,213.75,212.91,212.93,72905.0,213.62,213.75,212.91,212.93,72905.0
2020-11-30 13:55:00,212.9,213.05,212.63,213.02,96806.0,212.9,213.05,212.63,213.02,96806.0
2020-11-30 14:00:00,212.96,213.02,212.16,212.5,139246.0,212.96,213.02,212.16,212.5,139246.0
2020-11-30 14:05:00,212.48,212.82,212.28,212.73,107064.0,212.48,212.82,212.28,212.73,107064.0
2020-11-30 14:10:00,212.71,213.1,212.51,212.88,74325.0,212.71,213.1,212.51,212.88,74325.0
2020-11-30 14:15:00,212.92,213.56,212.92,213.18,104347.0,212.92,213.56,212.92,213.18,104347.0
2020-11-30 14:20:00,213.17,213.22,212.75,212.83,92966.0,213.17,213.22,212.75,212.83,92966.0
2020-11-30 14:25:00,212.8,212.99,212.54,212.62,49259.0,212.8,212.99,212.54,212.62,49259.0
2020-11-30 14:30:00,212.66,212.82,211.92,212.05,102578.0,212.66,212.82,211.92,212.05,102578.0
2020-11-30 14:35:00,212.05,212.09,211.59,211.82,121999.0,212.05,212.09,211.59,211.82,121999.0
2020-11-30 14:40:00,211.88,211.9,210.4,210.64,250537.0,211.88,211.9,210.4,210.64,250537.0
2020-11-30 14:45:00,210.61,211.4,210.53,210.68,176420.0,210.61,211.4,210.53,210.68,176420.0
2020-11-30 14:50:00,210.65,211.27,210.56,210.82,134958.0,210.65,211.27,210.56,210.82,134958.0
2020-11-30 14:55:00,210.84,212.11,210.76,211.97,178929.0,210.84,212.11,210.76,211.97,178929.0
2020-11-30 15:00:00,211.98,212.26,211.68,211.88,157412.0,211.98,212.26,211.68,211.88,157412.0
2020-11-30 15:05:00,211.84,212.22,211.74,212.01,92806.0,211.84,212.22,211.74,212.01,92806.0
2020-11-30 15:10:00,212.01,212.05,211.61,212.01,71858.0,212.01,212.05,211.61,212.01,71858.0
2020-11-30 15:15:00,212.01,212.55,211.91,212.52,141109.0,212.01,212.55,211.91,212.52,141109.0
2020-11-30 15:20:00,212.45,212.55,211.9,212.15,112193.0,212.45,212.55,211.9,212.15,112193.0
2020-11-30 15:25:00,212.14,212.14,211.27,211.33,110899.0,212.14,212.14,211.27,211.33,110899.0
2020-11-30 15:30:00,211.34,211.83,211.27,211.6,125163.0,211.34,211.83,211.27,211.6,125163.0
2020-11-30 15:35:00,211.6,211.73,211.31,211.37,98040.0,211.6,211.73,211.31,211.37,98040.0
2020-11-30 15:40:00,211.3,211.55,211.03,211.12,133824.0,211.3,211.55,211.03,211.12,133824.0
2020-11-30 15:45:00,211.11,211.27,210.79,210.94,157516.0,211.11,211.27,210.79,210.94,157516.0
2020-11-30 15:50:00,211.0,211.27,210.65,211.04,181539.0,211.0,211.27,210.65,211.04,181539.0
2020-11-30 15:55:00,211.0,211.07,210.4,210.94,391223.0,211.0,211.07,210.4,210.94,391223.0
2020-12-01 09:30:00,214.31,215.65,213.5,213.5,546737.0,214.31,215.65,213.5,213.5,546737.0
2020-12-01 09:35:00,213.6,215.33,213.18,215.24,318871.0,213.6,215.33,213.18,215.24,318871.0
2020-12-01 09:40:00,215.24,215.59,213.85,214.58,290408.0,215.24,215.59,213.85,214.58,290408.0
2020-12-01 09:45:00,214.58,215.45,214.07,214.39,327079.0,214.58,215.45,214.07,214.39,327079.0
2020-12-01 09:50:00,214.3,214.82,213.87,213.89,170843.0,214.3,214.82,213.87,213.89,170843.0
2020-12-01 09:55:00,213.9,214.65,213.69,214.33,151870.0,213.9,214.65,213.69,214.33,151870.0
2020-12-01 10:00:00,214.33,214.47,213.89,214.29,98525.0,214.33,214.47,213.89,214.29,98525.0
2020-12-01 10:05:00,214.29,214.29,213.32,213.64,213813.0,214.29,214.29,213.32,213.64,213813.0
2020-12-01 10:10:00,213.51,214.48,213.37,214.48,188926.0,213.51,214.48,213.37,214.48,188926.0
2020-12-01 10:15:00,214.46,214.99,213.88,214.25,348459.0,214.46,214.99,213.88,214.25,348459.0
2020-12-01 10:20:00,214.24,214.27,213.82,214.24,204171.0,214.24,214.27,213.82,214.24,204171.0
2020-12-01 10:25:00,214.11,214.42,213.8,214.36,175892.0,214.11,214.42,213.8,214.36,175892.0
2020-12-01 10:30:00,214.3,215.0,214.19,214.39,188269.0,214.3,215.0,214.19,214.39,188269.0
2020-12-01 10:35:00,214.38,214.62,214.09,214.5,116246.0,214.38,214.62,214.09,214.5,116246.0
2020-12-01 10:40:00,214.47,215.34,214.29,215.15,222910.0,214.47,215.34,214.29,215.15,222910.0
2020-12-01 10:45:00,215.19,217.1,215.13,217.07,528686.0,215.19,217.1,215.13,217.07,528686.0
2020-12-01 10:50:00,217.03,218.09,216.94,217.76,597319.0,217.03,218.09,216.94,217.76,597319.0
2020-12-01 10:55:00,217.77,217.88,216.66,217.45,269038.0,217.77,217.88,216.66,217.45,269038.0
2020-12-01 11:00:00,217.37,217.56,216.31,216.84,218955.0,217.37,217.56,216.31,216.84,218955.0
2020-12-01 11:05:00,216.86,217.4,216.3,217.2,194371.0,216.86,217.4,216.3,217.2,194371.0
2020-12-01 11:10:00,217.21,217.75,216.85,217.51,170406.0,217.21,217.75,216.85,217.51,170406.0
2020-12-01 11:15:00,217.54,217.7,216.88,217.15,175317.0,217.54,217.7,216.88,217.15,175317.0
2020-12-01 11:20:00,217.1,217.31,216.7,216.92,118804.0,217.1,217.31,216.7,216.92,118804.0
2020-12-01 11:25:00,216.86,217.39,216.6,216.78,167299.0,216.86,217.39,216.6,216.78,167299.0
2020-12-01 11:30:00,216.8,216.87,215.5,215.95,224477.0,216.8,216.87,215.5,215.95,224477.0
2020-12-01 11:35:00,216.05,216.39,215.32,215.49,139116.0,216.05,216.39,215.32,215.49,139116.0
2020-12-01 11:40:00,215.62,216.62,215.35,216.18,121316.0,215.62,216.62,215.35,216.18,121316.0
2020-12-01 11:45:00,216.14,216.15,215.61,215.61,66656.0,216.14,216.15,215.61,215.61,66656.0
2020-12-01 11:50:00,215.61,216.2,215.26,216.03,121463.0,215.61,216.2,215.26,216.03,121463.0
2020-12-01 11:55:00,215.96,216.45,215.7,215.84,110014.0,215.96,216.45,215.7,215.84,110014.0
2020-12-01 12:00:00,215.81,216.13,215.5,215.78,58314.0,215.81,216.13,215.5,215.78,58314.0
2020-12-01 12:05:00,215.8,216.37,215.7,216.18,66441.0,215.8,216.37,215.7,216.18,66441.0
2020-12-01 12:10:00,216.1,216.15,215.61,215.66,53850.0,216.1,216.15,215.61,215.66,53850.0
2020-12-01 12:15:00,215.64,215.85,215.35,215.4,80842.0,215.64,215.85,215.35,215.4,80842.0
2020-12-01 12:20:00,215.42,216.17,215.35,216.02,125421.0,215.42,216.17,215.35,216.02,125421.0
2020-12-01 12:25:00,216.03,216.71,216.02,216.52,142165.0,216.03,216.71,216.02,216.52,142165.0
2020-12-01 12:30:00,216.51,216.99,216.42,216.6,83828.0,216.51,216.99,216.42,216.6,83828.0
2020-12-01 12:35:00,216.55,217.14,216.44,216.89,116452.0,216.55,217.14,216.44,216.89,116452.0
2020-12-01 12:40:00,216.88,217.05,216.6,216.94,90925.0,216.88,217.05,216.6,216.94,90925.0
2020-12-01 12:45:00,216.89,217.49,216.68,217.16,118328.0,216.89,217.49,216.68,217.16,118328.0
2020-12-01 12:50:00,217.2,217.5,216.99,217.5,140968.0,217.2,217.5,216.99,217.5,140968.0
2020-12-01 12:55:00,217.46,217.48,217.06,217.28,99331.0,217.46,217.48,217.06,217.28,99331.0
2020-12-01 13:00:00,217.29,217.38,216.5,216.5,151813.0,217.29,217.38,216.5,216.5,151813.0
2020-12-01 13:05:00,216.51,217.0,216.43,216.85,140305.0,216.51,217.0,216.43,216.85,140305.0
2020-12-01 13:10:00,216.9,217.13,216.61,217.11,108320.0,216.9,217.13,216.61,217.11,108320.0
2020-12-01 13:15:00,217.12,217.45,216.62,216.86,170220.0,217.12,217.45,216.62,216.86,170220.0
2020-12-01 13:20:00,216.88,217.2,216.75,217.1,56288.0,216.88,217.2,216.75,217.1,56288.0
2020-12-01 13:25:00,217.09,217.28,216.69,216.76,68189.0,217.09,217.28,216.69,216.76,68189.0
2020-12-01 13:30:00,216.75,216.97,216.49,216.51,62578.0,216.75,216.97,216.49,216.51,62578.0
2020-12-01 13:35:00,216.51,217.45,216.44,217.12,96155.0,216.51,217.45,216.44,217.12,96155.0
2020-12-01 13:40:00,217.14,217.25,216.8,217.25,47528.0,217.14,217.25,216.8,217.25,47528.0
2020-12-01 13:45:00,217.19,217.45,217.01,217.4,68325.0,217.19,217.45,217.01,217.4,68325.0
2020-12-01 13:50:00,217.37,217.44,217.17,217.34,57140.0,217.37,217.44,217.17,217.34,57140.0
2020-12-01 13:55:00,217.32,217.5,217.07,217.2,67270.0,217.32,217.5,217.07,217.2,67270.0
2020-12-01 14:00:00,217.2,217.5,217.12,217.44,57087.0,217.2,217.5,217.12,217.44,57087.0
2020-12-01 14:05:00,217.49,217.63,217.02,217.06,67646.0,217.49,217.63,217.02,217.06,67646.0
2020-12-01 14:10:00,217.07,217.18,216.45,216.66,105570.0,217.07,217.18,216.45,216.66,105570.0
2020-12-01 14:15:00,216.7,217.04,216.62,216.7,75410.0,216.7,217.04,216.62,216.7,75410.0
2020-12-01 14:20:00,216.69,216.82,216.43,216.52,67559.0,216.69,216.82,216.43,216.52,67559.0
2020-12-01 14:25:00,216.52,216.78,216.22,216.41,74497.0,216.52,216.78,216.22,216.41,74497.0
2020-12-01 14:30:00,216.36,216.43,215.84,215.91,93616.0,216.36,216.43,215.84,215.91,93616.0
2020-12-01 14:35:00,215.88,216.13,215.6,216.03,94315.0,215.88,216.13,215.6,216.03,94315.0
2020-12-01 14:40:00,215.96,216.36,215.8,216.24,71643.0,215.96,216.36,215.8,216.24,71643.0
2020-12-01 14:45:00,216.21,216.24,215.73,215.89,62049.0,216.21,216.24,215.73,215.89,62049.0
2020-12-01 14:50:00,215.92,215.92,215.43,215.66,66495.0,215.92,215.92,215.43,215.66,66495.0
2020-12-01 14:55:00,215.63,215.67,215.12,215.25,103764.0,215.63,215.67,215.12,215.25,103764.0
2020-12-01 15:00:00,215.18,215.4,214.9,214.96,150154.0,215.18,215.4,214.9,214.96,150154.0
2020-12-01 15:05:00,214.9,214.92,214.05,214.2,130205.0,214.9,214.92,214.05,214.2,130205.0
2020-12-01 15:10:00,214.24,214.59,214.15,214.18,97384.0,214.24,214.59,214.15,214.18,97384.0
2020-12-01 15:15:00,214.19,214.53,213.81,213.96,158025.0,214.19,214.53,213.81,213.96,158025.0
2020-12-01 15:20:00,213.97,214.39,213.83,214.02,178907.0,213.97,214.39,213.83,214.02,178907.0
2020-12-01 15:25:00,214.02,214.6,213.84,213.97,156090.0,214.02,214.6,213.84,213.97,156090.0
2020-12-01 15:30:00,213.96,214.04,213.53,213.54,144368.0,213.96,214.04,213.53,213.54,144368.0
2020-12-01 15:35:00,213.54,213.96,213.26,213.41,187697.0,213.54,213.96,213.26,213.41,187697.0
2020-12-01 15:40:00,213.41,213.74,213.3,213.53,100166.0,213.41,213.74,213.3,213.53,100166.0
2020-12-01 15:45:00,213.55,213.82,213.42,213.79,76141.0,213.55,213.82,213.42,213.79,76141.0
2020-12-01 15:50:00,213.71,213.87,213.35,213.59,115025.0,213.71,213.87,213.35,213.59,115025.0
2020-12-01 15:55:00,213.62,213.66,213.0,213.14,286386.0,213.62,213.66,213.0,213.14,286386.0
2020-12-02 09:30:00,213.01,214.06,210.69,210.75,518344.0,213.01,214.06,210.69,210.75,518344.0
2020-12-02 09:35:00,210.8,213.48,210.3,212.08,401632.0,210.8,213.48,210.3,212.08,401632.0
2020-12-02 09:40:00,212.07,216.36,212.0,216.04,775966.0,212.07,216.36,212.0,216.04,775966.0
2020-12-02 09:45:00,215.93,217.2,215.07,215.59,701749.0,215.93,217.2,215.07,215.59,701749.0
2020-12-02 09:50:00,215.62,216.4,214.6,215.88,424581.0,215.62,216.4,214.6,215.88,424581.0
2020-12-02 09:55:00,215.98,217.71,215.89,217.04,477194.0,215.98,217.71,215.89,217.04,477194.0
2020-12-02 10:00:00,217.0,219.64,217.0,219.63,775351.0,217.0,219.64,217.0,219.63,775351.0
2020-12-02 10:05:00,219.61,219.78,218.38,218.8,556117.0,219.61,219.78,218.38,218.8,556117.0
2020-12-02 10:10:00,218.79,219.25,218.01,218.03,383685.0,218.79,219.25,218.01,218.03,383685.0
2020-12-02 10:15:00,218.0,219.4,217.9,218.91,345109.0,218.0,219.4,217.9,218.91,345109.0
2020-12-02 10:20:00,218.87,219.54,218.51,219.18,416270.0,218.87,219.54,218.51,219.18,416270.0
2020-12-02 10:25:00,219.12,219.7,218.6,219.68,249075.0,219.12,219.7,218.6,219.68,249075.0
2020-12-02 10:30:00,219.7,219.8,218.12,218.12,298300.0,219.7,219.8,218.12,218.12,298300.0
2020-12-02 10:35:00,218.13,218.99,218.02,218.33,214016.0,218.13,218.99,218.02,218.33,214016.0
2020-12-02 10:40:00,218.36,218.69,217.76,218.34,246168.0,218.36,218.69,217.76,218.34,246168.0
2020-12-02 10:45:00,218.37,218.4,217.48,217.48,239550.0,218.37,218.4,217.48,217.48,239550.0
2020-12-02 10:50:00,217.46,217.94,217.18,217.48,188084.0,217.46,217.94,217.18,217.48,188084.0
2020-12-02 10:55:00,217.46,217.69,215.8,217.12,305661.0,217.46,217.69,215.8,217.12,305661.0
2020-12-02 11:00:00,217.17,217.43,216.66,217.25,147741.0,217.17,217.43,216.66,217.25,147741.0
2020-12-02 11:05:00,217.24,217.53,216.84,216.99,163278.0,217.24,217.53,216.84,216.99,163278.0
2020-12-02 11:10:00,216.99,218.4,216.89,218.15,204001.0,216.99,218.4,216.89,218.15,204001.0
2020-12-02 11:15:00,218.08,218.41,217.77,218.17,135470.0,218.08,218.41,217.77,218.17,135470.0
2020-12-02 11:20:00,218.2,218.27,217.33,217.45,168114.0,218.2,218.27,217.33,217.45,168114.0
2020-12-02 11:25:00,217.5,218.3,217.41,217.91,149872.0,217.5,218.3,217.41,217.91,149872.0
2020-12-02 11:30:00,217.96,218.77,217.88,218.26,118873.0,217.96,218.77,217.88,218.26,118873.0
2020-12-02 11:35:00,218.28,218.88,218.07,218.66,113892.0,218.28,218.88,218.07,218.66,113892.0
2020-12-02 11:40:00,218.66,219.2,218.21,218.64,182006.0,218.66,219.2,218.21,218.64,182006.0
2020-12-02 11:45:00,218.55,219.0,218.48,218.63,97272.0,218.55,219.0,218.48,218.63,97272.0
2020-12-02 11:50:00,218.61,219.8,218.5,218.56,381235.0,218.61,219.8,218.5,218.56,381235.0
2020-12-02 11:55:00,218.56,218.82,217.76,218.4,210554.0,218.56,218.82,217.76,218.4,210554.0
2020-12-02 12:00:00,218.34,218.58,217.55,217.64,147607.0,218.34,218.58,217.55,217.64,147607.0
2020-12-02 12:05:00,217.68,217.88,217.36,217.73,119050.0,217.68,217.88,217.36,217.73,119050.0
2020-12-02 12:10:00,217.66,217.77,217.14,217.53,114917.0,217.66,217.77,217.14,217.53,114917.0
2020-12-02 12:15:00,217.56,217.97,217.36,217.73,81548.0,217.56,217.97,217.36,217.73,81548.0
2020-12-02 12:20:00,217.75,218.3,217.56,218.07,61779.0,217.75,218.3,217.56,218.07,61779.0
2020-12-02 12:25:00,218.06,218.96,218.06,218.72,131266.0,218.06,218.96,218.06,218.72,131266.0
2020-12-02 12:30:00,218.66,218.93,218.41,218.75,102892.0,218.66,218.93,218.41,218.75,102892.0
2020-12-02 12:35:00,218.7,219.0,218.29,218.35,82829.0,218.7,219.0,218.29,218.35,82829.0
2020-12-02 12:40:00,218.43,219.43,218.37,219.19,130152.0,218.43,219.43,218.37,219.19,130152.0
2020-12-02 12:45:00,219.1,219.29,218.82,219.08,124308.0,219.1,219.29,218.82,219.08,124308.0
2020-12-02 12:50:00,219.07,219.68,218.83,219.4,172649.0,219.07,219.68,218.83,219.4,172649.0
2020-12-02 12:55:00,219.4,219.7,219.02,219.16,188951.0,219.4,219.7,219.02,219.16,188951.0
2020-12-02 13:00:00,219.06,219.16,218.13,218.37,169446.0,219.06,219.16,218.13,218.37,169446.0
2020-12-02 13:05:00,218.4,218.8,218.37,218.65,69304.0,218.4,218.8,218.37,218.65,69304.0
2020-12-02 13:10:00,218.66,219.07,218.57,218.57,72697.0,218.66,219.07,218.57,218.57,72697.0
2020-12-02 13:15:00,218.61,219.15,218.58,219.03,72091.0,218.61,219.15,218.58,219.03,72091.0
2020-12-02 13:20:00,219.09,219.54,218.86,219.44,143527.0,219.09,219.54,218.86,219.44,143527.0
2020-12-02 13:25:00,219.43,221.0,219.43,220.92,673238.0,219.43,221.0,219.43,220.92,673238.0
2020-12-02 13:30:00,220.83,221.5,220.37,221.07,407035.0,220.83,221.5,220.37,221.07,407035.0
2020-12-02 13:35:00,221.05,221.25,220.59,221.11,173509.0,221.05,221.25,220.59,221.11,173509.0
2020-12-02 13:40:00,221.1,221.85,220.97,221.42,352929.0,221.1,221.85,220.97,221.42,352929.0
2020-12-02 13:45:00,221.4,221.89,221.17,221.65,194168.0,221.4,221.89,221.17,221.65,194168.0
2020-12-02 13:50:00,221.62,222.0,221.28,221.38,254622.0,221.62,222.0,221.28,221.38,254622.0
2020-12-02 13:55:00,221.44,221.57,220.35,220.88,211457.0,221.44,221.57,220.35,220.88,211457.0
2020-12-02 14:00:00,220.88,221.11,220.27,220.9,199581.0,220.88,221.11,220.27,220.9,199581.0
2020-12-02 14:05:00,220.9,221.07,220.45,220.91,83090.0,220.9,221.07,220.45,220.91,83090.0
2020-12-02 14:10:00,220.94,221.75,220.92,221.67,199178.0,220.94,221.75,220.92,221.67,199178.0
2020-12-02 14:15:00,221.6,222.23,221.5,222.11,305012.0,221.6,222.23,221.5,222.11,305012.0
2020-12-02 14:20:00,222.22,222.59,221.92,222.28,286257.0,222.22,222.59,221.92,222.28,286257.0
2020-12-02 14:25:00,222.27,223.16,222.13,222.92,316502.0,222.27,223.16,222.13,222.92,316502.0
2020-12-02 14:30:00,222.84,224.0,222.79,223.65,322172.0,222.84,224.0,222.79,223.65,322172.0
2020-12-02 14:35:00,223.65,223.8,222.9,223.26,296656.0,223.65,223.8,222.9,223.26,296656.0
2020-12-02 14:40:00,223.25,223.3,222.67,223.01,233532.0,223.25,223.3,222.67,223.01,233532.0
2020-12-02 14:45:00,222.89,223.75,222.72,223.43,252998.0,222.89,223.75,222.72,223.43,252998.0
2020-12-02 14:50:00,223.44,224.42,223.44,224.34,359984.0,223.44,224.42,223.44,224.34,359984.0
2020-12-02 14:55:00,224.31,224.56,224.08,224.3,291872.0,224.31,224.56,224.08,224.3,291872.0
2020-12-02 15:00:00,224.33,224.4,223.6,224.0,275636.0,224.33,224.4,223.6,224.0,275636.0
2020-12-02 15:05:00,224.04,224.05,223.54,223.95,140617.0,224.04,224.05,223.54,223.95,140617.0
2020-12-02 15:10:00,223.97,224.39,223.73,223.88,207319.0,223.97,224.39,223.73,223.88,207319.0
2020-12-02 15:15:00,223.86,224.64,223.85,224.48,238823.0,223.86,224.64,223.85,224.48,238823.0
2020-12-02 15:20:00,224.5,224.7,223.45,223.48,315006.0,224.5,224.7,223.45,223.48,315006.0
2020-12-02 15:25:00,223.46,224.31,223.25,224.08,255162.0,223.46,224.31,223.25,224.08,255162.0
2020-12-02 15:30:00,224.07,224.99,224.0,224.61,320856.0,224.07,224.99,224.0,224.61,320856.0
2020-12-02 15:35:00,224.62,224.84,223.55,223.7,284044.0,224.62,224.84,223.55,223.7,284044.0
2020-12-02 15:40:00,223.66,224.72,223.64,224.72,327734.0,223.66,224.72,223.64,224.72,327734.0
2020-12-02 15:45:00,224.68,224.72,223.92,224.04,243939.0,224.68,224.72,223.92,224.04,243939.0
2020-12-02 15:50:00,224.0,224.13,222.92,222.96,455964.0,224.0,224.13,222.92,222.96,455964.0
2020-12-02 15:55:00,222.91,223.9,222.6,223.84,572996.0,222.91,223.9,222.6,223.84,572996.0
2020-12-03 09:30:00,228.3,231.5,226.53,230.17,1805395.0,228.3,231.5,226.53,230.17,1805395.0
2020-12-03 09:35:00,230.17,232.79,229.56,232.35,1015937.0,230.17,232.79,229.56,232.35,1015937.0
2020-12-03 09:40:00,232.34,233.65,231.6,233.28,930817.0,232.34,233.65,231.6,233.28,930817.0
2020-12-03 09:45:00,233.28,233.59,232.0,233.01,744036.0,233.28,233.59,232.0,233.01,744036.0
2020-12-03 09:50:00,232.97,233.36,230.68,230.93,790250.0,232.97,233.36,230.68,230.93,790250.0
2020-12-03 09:55:00,231.02,232.76,230.98,232.44,478947.0,231.02,232.76,230.98,232.44,478947.0
2020-12-03 10:00:00,232.47,236.13,232.46,235.65,1591753.0,232.47,236.13,232.46,235.65,1591753.0
2020-12-03 10:05:00,235.78,236.89,235.25,235.3,1066651.0,235.78,236.89,235.25,235.3,1066651.0
2020-12-03 10:10:00,235.3,236.62,234.76,235.66,745642.0,235.3,236.62,234.76,235.66,745642.0
2020-12-03 10:15:00,235.66,237.14,235.32,236.82,599470.0,235.66,237.14,235.32,236.82,599470.0
2020-12-03 10:20:00,236.81,237.33,235.56,235.62,522142.0,236.81,237.33,235.56,235.62,522142.0
2020-12-03 10:25:00,235.56,236.43,235.31,235.82,405884.0,235.56,236.43,235.31,235.82,405884.0
2020-12-03 10:30:00,235.73,236.81,235.62,236.69,380753.0,235.73,236.81,235.62,236.69,380753.0
2020-12-03 10:35:00,236.66,237.0,235.82,235.95,402270.0,236.66,237.0,235.82,235.95,402270.0
2020-12-03 10:40:00,236.0,236.65,235.6,236.61,442309.0,236.0,236.65,235.6,236.61,442309.0
2020-12-03 10:45:00,236.6,238.03,236.25,237.97,681405.0,236.6,238.03,236.25,237.97,681405.0
2020-12-03 10:50:00,237.97,239.5,237.97,238.8,918362.0,237.97,239.5,237.97,238.8,918362.0
2020-12-03 10:55:00,238.72,240.01,238.53,239.42,849380.0,238.72,240.01,238.53,239.42,849380.0
2020-12-03 11:00:00,239.35,239.75,238.52,239.0,619215.0,239.35,239.75,238.52,239.0,619215.0
2020-12-03 11:05:00,239.03,241.36,238.87,240.32,923687.0,239.03,241.36,238.87,240.32,923687.0
2020-12-03 11:10:00,240.3,240.67,238.4,238.88,723445.0,240.3,240.67,238.4,238.88,723445.0
2020-12-03 11:15:00,238.88,240.0,238.66,239.97,532988.0,238.88,240.0,238.66,239.97,532988.0
2020-12-03 11:20:00,239.97,240.7,239.37,239.71,655728.0,239.97,240.7,239.37,239.71,655728.0
2020-12-03 11:25:00,239.64,239.84,238.34,239.15,515887.0,239.64,239.84,238.34,239.15,515887.0
2020-12-03 11:30:00,239.12,239.49,238.51,238.55,318879.0,239.12,239.49,238.51,238.55,318879.0
2020-12-03 11:35:00,238.51,239.99,238.5,239.64,377971.0,238.51,239.99,238.5,239.64,377971.0
2020-12-03 11:40:00,239.64,240.58,239.17,239.87,405232.0,239.64,240.58,239.17,239.87,405232.0
2020-12-03 11:45:00,239.93,241.81,239.84,241.8,662464.0,239.93,241.81,239.84,241.8,662464.0
2020-12-03 11:50:00,241.77,241.78,240.4,240.4,491438.0,241.77,241.78,240.4,240.4,491438.0
2020-12-03 11:55:00,240.37,240.66,239.73,240.34,372511.0,240.37,240.66,239.73,240.34,372511.0
2020-12-03 12:00:00,240.38,241.5,240.29,241.0,394881.0,240.38,241.5,240.29,241.0,394881.0
2020-12-03 12:05:00,240.94,241.5,240.39,241.09,337396.0,240.94,241.5,240.39,241.09,337396.0
2020-12-03 12:10:00,241.05,241.5,240.76,241.39,310448.0,241.05,241.5,240.76,241.39,310448.0
2020-12-03 12:15:00,241.4,241.8,240.84,241.09,453272.0,241.4,241.8,240.84,241.09,453272.0
2020-12-03 12:20:00,241.02,241.7,240.83,241.64,308411.0,241.02,241.7,240.83,241.64,308411.0
2020-12-03 12:25:00,241.6,242.0,241.16,241.16,443021.0,241.6,242.0,241.16,241.16,443021.0
2020-12-03 12:30:00,241.21,241.8,240.72,241.78,299130.0,241.21,241.8,240.72,241.78,299130.0
2020-12-03 12:35:00,241.8,241.94,240.72,240.88,306724.0,241.8,241.94,240.72,240.88,306724.0
2020-12-03 12:40:00,240.88,241.13,240.01,240.19,442063.0,240.88,241.13,240.01,240.19,442063.0
2020-12-03 12:45:00,240.15,240.81,239.7,240.57,413405.0,240.15,240.81,239.7,240.57,413405.0
2020-12-03 12:50:00,240.61,241.1,240.47,240.72,299931.0,240.61,241.1,240.47,240.72,299931.0
2020-12-03 12:55:00,240.69,241.5,240.69,241.02,231020.0,240.69,241.5,240.69,241.02,231020.0
2020-12-03 13:00:00,241.07,241.6,241.01,241.1,244319.0,241.07,241.6,241.01,241.1,244319.0
2020-12-03 13:05:00,241.06,241.28,240.39,240.91,258067.0,241.06,241.28,240.39,240.91,258067.0
2020-12-03 13:10:00,240.98,241.1,240.3,240.6,195663.0,240.98,241.1,240.3,240.6,195663.0
2020-12-03 13:15:00,240.64,240.73,239.8,240.12,212794.0,240.64,240.73,239.8,240.12,212794.0
2020-12-03 13:20:00,240.11,240.9,240.01,240.9,230700.0,240.11,240.9,240.01,240.9,230700.0
2020-12-03 13:25:00,240.89,240.95,239.91,240.16,236449.0,240.89,240.95,239.91,240.16,236449.0
2020-12-03 13:30:00,240.16,240.89,240.07,240.75,224641.0,240.16,240.89,240.07,240.75,224641.0
2020-12-03 13:35:00,240.69,240.99,238.5,239.02,432543.0,240.69,240.99,238.5,239.02,432543.0
2020-12-03 13:40:00,239.04,239.74,238.58,238.63,298274.0,239.04,239.74,238.58,238.63,298274.0
2020-12-03 13:45:00,238.64,239.31,238.07,238.71,292692.0,238.64,239.31,238.07,238.71,292692.0
2020-12-03 13:50:00,238.67,239.43,238.28,238.74,231853.0,238.67,239.43,238.28,238.74,231853.0
2020-12-03 13:55:00,238.73,238.75,236.88,237.55,456407.0,238.73,238.75,236.88,237.55,456407.0
2020-12-03 14:00:00,237.54,238.32,237.54,238.01,271575.0,237.54,238.32,237.54,238.01,271575.0
2020-12-03 14:05:00,237.99,239.28,237.76,239.04,376687.0,237.99,239.28,237.76,239.04,376687.0
2020-12-03 14:10:00,239.07,240.0,239.06,239.48,309141.0,239.07,240.0,239.06,239.48,309141.0
2020-12-03 14:15:00,239.46,239.99,239.15,239.8,215708.0,239.46,239.99,239.15,239.8,215708.0
2020-12-03 14:20:00,239.75,239.8,239.32,239.66,173935.0,239.75,239.8,239.32,239.66,173935.0
2020-12-03 14:25:00,239.68,239.91,239.16,239.84,197914.0,239.68,239.91,239.16,239.84,197914.0
2020-12-03 14:30:00,239.84,240.51,239.76,239.81,332798.0,239.84,240.51,239.76,239.81,332798.0
2020-12-03 14:35:00,239.88,240.05,239.39,239.53,188908.0,239.88,240.05,239.39,239.53,188908.0
2020-12-03 14:40:00,239.56,239.99,239.4,239.66,203774.0,239.56,239.99,239.4,239.66,203774.0
2020-12-03 14:45:00,239.69,240.05,239.4,239.55,242944.0,239.69,240.05,239.4,239.55,242944.0
2020-12-03 14:50:00,239.65,239.65,238.61,238.87,198561.0,239.65,239.65,238.61,238.87,198561.0
2020-12-03 14:55:00,238.86,238.88,238.19,238.62,277624.0,238.86,238.88,238.19,238.62,277624.0
2020-12-03 15:00:00,238.61,239.42,238.53,238.54,214478.0,238.61,239.42,238.53,238.54,214478.0
2020-12-03 15:05:00,238.6,239.06,237.96,238.08,206308.0,238.6,239.06,237.96,238.08,206308.0
2020-12-03 15:10:00,238.11,238.98,238.08,238.74,167628.0,238.11,238.98,238.08,238.74,167628.0
2020-12-03 15:15:00,238.7,239.98,238.57,239.87,263018.0,238.7,239.98,238.57,239.87,263018.0
2020-12-03 15:20:00,239.84,240.67,239.61,240.67,509082.0,239.84,240.67,239.61,240.67,509082.0
2020-12-03 15:25:00,240.64,241.02,240.03,240.92,475308.0,240.64,241.02,240.03,240.92,475308.0
2020-12-03 15:30:00,240.92,240.95,239.78,239.95,389336.0,240.92,240.95,239.78,239.95,389336.0
2020-12-03 15:35:00,239.94,240.12,238.91,238.93,387386.0,239.94,240.12,238.91,238.93,387386.0
2020-12-03 15:40:00,238.9,239.08,236.18,237.63,888722.0,238.9,239.08,236.18,237.63,888722.0
2020-12-03 15:45:00,237.67,238.45,236.31,238.1,563617.0,237.67,238.45,236.31,238.1,563617.0
2020-12-03 15:50:00,238.08,238.22,235.87,236.83,764050.0,238.08,238.22,235.87,236.83,764050.0
2020-12-03 15:55:00,236.92,237.36,236.2,237.35,706345.0,236.92,237.36,236.2,237.35,706345.0
2020-12-04 09:30:00,236.36,238.18,233.2,234.72,1550590.0,236.36,238.18,233.2,234.72,1550590.0
2020-12-04 09:35:00,234.73,236.63,233.54,234.27,938575.0,234.73,236.63,233.54,234.27,938575.0
2020-12-04 09:40:00,234.2,235.59,233.54,234.16,842122.0,234.2,235.59,233.54,234.16,842122.0
2020-12-04 09:45:00,234.13,235.7,233.6,234.52,718470.0,234.13,235.7,233.6,234.52,718470.0
2020-12-04 09:50:00,234.52,236.65,234.52,236.25,688294.0,234.52,236.65,234.52,236.25,688294.0
2020-12-04 09:55:00,236.27,236.34,234.68,235.43,514807.0,236.27,236.34,234.68,235.43,514807.0
2020-12-04 10:00:00,235.41,235.42,233.52,234.12,748131.0,235.41,235.42,233.52,234.12,748131.0
2020-12-04 10:05:00,234.12,235.36,233.73,234.37,569372.0,234.12,235.36,233.73,234.37,569372.0
2020-12-04 10:10:00,234.34,234.45,233.25,234.44,664948.0,234.34,234.45,233.25,234.44,664948.0
2020-12-04 10:15:00,234.37,234.8,233.45,234.23,449582.0,234.37,234.8,233.45,234.23,449582.0
2020-12-04 10:20:00,234.26,236.0,234.02,235.88,662530.0,234.26,236.0,234.02,235.88,662530.0
2020-12-04 10:25:00,235.86,236.0,235.27,235.42,324887.0,235.86,236.0,235.27,235.42,324887.0
2020-12-04 10:30:00,235.46,236.0,234.86,235.5,296363.0,235.46,236.0,234.86,235.5,296363.0
2020-12-04 10:35:00,235.5,236.04,235.11,235.49,364784.0,235.5,236.04,235.11,235.49,364784.0
2020-12-04 10:40:00,235.44,235.65,234.75,234.94,217217.0,235.44,235.65,234.75,234.94,217217.0
2020-12-04 10:45:00,234.97,235.11,233.9,234.52,319975.0,234.97,235.11,233.9,234.52,319975.0
2020-12-04 10:50:00,234.5,235.03,234.15,234.77,208486.0,234.5,235.03,234.15,234.77,208486.0
2020-12-04 10:55:00,234.79,234.98,234.06,234.12,127098.0,234.79,234.98,234.06,234.12,127098.0
2020-12-04 11:00:00,234.12,234.6,233.94,234.27,173765.0,234.12,234.6,233.94,234.27,173765.0
2020-12-04 11:05:00,234.31,234.64,233.83,234.6,228657.0,234.31,234.64,233.83,234.6,228657.0
2020-12-04 11:10:00,234.6,234.97,234.38,234.68,190543.0,234.6,234.97,234.38,234.68,190543.0
2020-12-04 11:15:00,234.7,234.7,234.06,234.36,133539.0,234.7,234.7,234.06,234.36,133539.0
2020-12-04 11:20:00,234.4,234.82,234.08,234.25,168239.0,234.4,234.82,234.08,234.25,168239.0
2020-12-04 11:25:00,234.25,234.54,234.01,234.52,172804.0,234.25,234.54,234.01,234.52,172804.0
2020-12-04 11:30:00,234.53,235.1,234.33,235.01,257543.0,234.53,235.1,234.33,235.01,257543.0
2020-12-04 11:35:00,235.04,235.13,234.1,234.46,147895.0,235.04,235.13,234.1,234.46,147895.0
2020-12-04 11:40:00,234.41,234.65,234.15,234.39,113382.0,234.41,234.65,234.15,234.39,113382.0
2020-12-04 11:45:00,234.36,234.46,233.61,234.03,204920.0,234.36,234.46,233.61,234.03,204920.0
2020-12-04 11:50:00,234.03,234.24,233.61,233.79,184461.0,234.03,234.24,233.61,233.79,184461.0
2020-12-04 11:55:00,233.75,233.87,233.46,233.51,186918.0,233.75,233.87,233.46,233.51,186918.0
2020-12-04 12:00:00,233.51,233.55,232.61,232.87,371358.0,233.51,233.55,232.61,232.87,371358.0
2020-12-04 12:05:00,232.87,233.14,232.48,232.7,240138.0,232.87,233.14,232.48,232.7,240138.0
2020-12-04 12:10:00,232.7,233.25,232.7,232.92,173317.0,232.7,233.25,232.7,232.92,173317.0
2020-12-04 12:15:00,232.88,233.42,232.88,233.18,180188.0,232.88,233.42,232.88,233.18,180188.0
2020-12-04 12:20:00,233.18,233.3,232.95,233.15,131788.0,233.18,233.3,232.95,233.15,131788.0
2020-12-04 12:25:00,233.18,233.39,232.99,233.08,142971.0,233.18,233.39,232.99,233.08,142971.0
2020-12-04 12:30:00,233.07,233.13,231.98,232.14,354120.0,233.07,233.13,231.98,232.14,354120.0
2020-12-04 12:35:00,232.07,232.15,230.69,231.11,516245.0,232.07,232.15,230.69,231.11,516245.0
2020-12-04 12:40:00,231.1,231.8,230.25,230.26,434445.0,231.1,231.8,230.25,230.26,434445.0
2020-12-04 12:45:00,230.27,231.5,230.25,231.28,429602.0,230.27,231.5,230.25,231.28,429602.0
2020-12-04 12:50:00,231.28,231.35,230.51,230.83,309034.0,231.28,231.35,230.51,230.83,309034.0
2020-12-04 12:55:00,230.83,232.15,230.83,231.62,340964.0,230.83,232.15,230.83,231.62,340964.0
2020-12-04 13:00:00,231.63,232.75,231.62,232.4,318110.0,231.63,232.75,231.62,232.4,318110.0
2020-12-04 13:05:00,232.39,232.49,231.83,232.26,226872.0,232.39,232.49,231.83,232.26,226872.0
2020-12-04 13:10:00,232.26,232.69,231.91,232.67,160537.0,232.26,232.69,231.91,232.67,160537.0
2020-12-04 13:15:00,232.69,232.94,232.53,232.58,209887.0,232.69,232.94,232.53,232.58,209887.0
2020-12-04 13:20:00,232.58,232.66,231.69,231.79,156814.0,232.58,232.66,231.69,231.79,156814.0
2020-12-04 13:25:00,231.8,232.32,231.76,232.24,97964.0,231.8,232.32,231.76,232.24,97964.0
2020-12-04 13:30:00,232.28,232.43,231.72,231.98,125071.0,232.28,232.43,231.72,231.98,125071.0
2020-12-04 13:35:00,231.96,232.23,231.82,232.04,78002.0,231.96,232.23,231.82,232.04,78002.0
2020-12-04 13:40:00,232.08,232.08,231.51,232.0,96120.0,232.08,232.08,231.51,232.0,96120.0
2020-12-04 13:45:00,232.03,232.23,231.8,231.94,88065.0,232.03,232.23,231.8,231.94,88065.0
2020-12-04 13:50:00,231.95,232.06,231.75,231.8,54313.0,231.95,232.06,231.75,231.8,54313.0
2020-12-04 13:55:00,231.8,232.85,231.75,232.7,126291.0,231.8,232.85,231.75,232.7,126291.0
2020-12-04 14:00:00,232.65,232.97,232.41,232.97,103191.0,232.65,232.97,232.41,232.97,103191.0
2020-12-04 14:05:00,232.97,233.51,232.81,233.16,182087.0,232.97,233.51,232.81,233.16,182087.0
2020-12-04 14:10:00,233.12,233.15,232.51,232.6,108257.0,233.12,233.15,232.51,232.6,108257.0
2020-12-04 14:15:00,232.64,232.65,231.96,232.09,152201.0,232.64,232.65,231.96,232.09,152201.0
2020-12-04 14:20:00,232.06,232.19,231.56,231.88,116838.0,232.06,232.19,231.56,231.88,116838.0
2020-12-04 14:25:00,231.89,232.21,231.64,231.99,113295.0,231.89,232.21,231.64,231.99,113295.0
2020-12-04 14:30:00,231.91,232.4,231.91,232.4,186578.0,231.91,232.4,231.91,232.4,186578.0
2020-12-04 14:35:00,232.39,232.65,232.32,232.51,192958.0,232.39,232.65,232.32,232.51,192958.0
2020-12-04 14:40:00,232.52,233.36,232.51,232.97,294097.0,232.52,233.36,232.51,232.97,294097.0
2020-12-04 14:45:00,232.97,233.28,232.67,233.15,144327.0,232.97,233.28,232.67,233.15,144327.0
2020-12-04 14:50:00,233.12,233.45,232.93,233.41,206894.0,233.12,233.45,232.93,233.41,206894.0
2020-12-04 14:55:00,233.45,234.19,232.92,233.23,269959.0,233.45,234.19,232.92,233.23,269959.0
2020-12-04 15:00:00,233.21,233.7,233.09,233.48,185484.0,233.21,233.7,233.09,233.48,185484.0
2020-12-04 15:05:00,233.47,233.48,232.71,233.13,138224.0,233.47,233.48,232.71,233.13,138224.0
2020-12-04 15:10:00,233.14,233.36,232.47,232.47,163860.0,233.14,233.36,232.47,232.47,163860.0
2020-12-04 15:15:00,232.49,232.78,232.15,232.53,209980.0,232.49,232.78,232.15,232.53,209980.0
2020-12-04 15:20:00,232.49,232.78,232.2,232.63,157182.0,232.49,232.78,232.2,232.63,157182.0
2020-12-04 15:25:00,232.65,232.65,231.71,232.07,219113.0,232.65,232.65,231.71,232.07,219113.0
2020-12-04 15:30:00,232.07,232.44,231.9,232.15,144165.0,232.07,232.44,231.9,232.15,144165.0
2020-12-04 15:35:00,232.2,232.41,232.05,232.29,116406.0,232.2,232.41,232.05,232.29,116406.0
2020-12-04 15:40:00,232.27,233.18,232.27,232.84,220382.0,232.27,233.18,232.27,232.84,220382.0
2020-12-04 15:45:00,232.86,233.0,232.57,232.72,169007.0,232.86,233.0,232.57,232.72,169007.0
2020-12-04 15:50:00,232.57,232.75,232.31,232.45,253553.0,232.57,232.75,232.31,232.45,253553.0
2020-12-04 15:55:00,232.45,233.05,232.22,232.58,499228.0,232.45,233.05,232.22,232.58,499228.0
2020-12-07 09:30:00,238.5,241.8,237.11,240.64,1335869.0,238.5,241.8,237.11,240.64,1335869.0
2020-12-07 09:35:00,240.48,243.83,240.17,242.35,1272965.0,240.48,243.83,240.17,242.35,1272965.0
2020-12-07 09:40:00,242.34,244.08,241.81,242.65,911807.0,242.34,244.08,241.81,242.65,911807.0
2020-12-07 09:45:00,242.63,242.83,241.62,242.09,548903.0,242.63,242.83,241.62,242.09,548903.0
2020-12-07 09:50:00,242.14,244.0,241.92,242.87,727276.0,242.14,244.0,241.92,242.87,727276.0
2020-12-07 09:55:00,242.84,242.86,241.15,242.32,577434.0,242.84,242.86,241.15,242.32,577434.0
2020-12-07 10:00:00,242.31,242.4,240.34,240.84,478175.0,242.31,242.4,240.34,240.84,478175.0
2020-12-07 10:05:00,240.74,241.35,239.74,240.76,533491.0,240.74,241.35,239.74,240.76,533491.0
2020-12-07 10:10:00,240.79,242.01,240.7,241.67,430002.0,240.79,242.01,240.7,241.67,430002.0
2020-12-07 10:15:00,241.67,241.7,238.88,239.84,542778.0,241.67,241.7,238.88,239.84,542778.0
2020-12-07 10:20:00,239.86,240.51,239.23,239.7,463454.0,239.86,240.51,239.23,239.7,463454.0
2020-12-07 10:25:00,239.69,240.81,239.63,240.53,384394.0,239.69,240.81,239.63,240.53,384394.0
2020-12-07 10:30:00,240.55,241.68,240.5,241.11,303386.0,240.55,241.68,240.5,241.11,303386.0
2020-12-07 10:35:00,241.08,241.9,240.85,241.27,323955.0,241.08,241.9,240.85,241.27,323955.0
2020-12-07 10:40:00,241.26,241.82,240.49,240.83,245178.0,241.26,241.82,240.49,240.83,245178.0
2020-12-07 10:45:00,240.84,241.85,240.83,241.13,200131.0,240.84,241.85,240.83,241.13,200131.0
2020-12-07 10:50:00,241.07,242.5,240.5,241.96,362536.0,241.07,242.5,240.5,241.96,362536.0
2020-12-07 10:55:00,241.93,242.14,241.1,241.2,195803.0,241.93,242.14,241.1,241.2,195803.0
2020-12-07 11:00:00,241.17,241.59,240.86,241.22,209569.0,241.17,241.59,240.86,241.22,209569.0
2020-12-07 11:05:00,241.3,241.34,240.51,240.67,190752.0,241.3,241.34,240.51,240.67,190752.0
2020-12-07 11:10:00,240.68,240.84,239.95,240.52,287700.0,240.68,240.84,239.95,240.52,287700.0
2020-12-07 11:15:00,240.52,241.19,240.34,241.0,148262.0,240.52,241.19,240.34,241.0,148262.0
2020-12-07 11:20:00,240.95,241.3,240.55,241.05,118022.0,240.95,241.3,240.55,241.05,118022.0
2020-12-07 11:25:00,241.08,241.54,240.93,241.14,129217.0,241.08,241.54,240.93,241.14,129217.0
2020-12-07 11:30:00,241.2,241.33,240.11,240.23,258703.0,241.2,241.33,240.11,240.23,258703.0
2020-12-07 11:35:00,240.24,240.91,240.21,240.81,212825.0,240.24,240.91,240.21,240.81,212825.0
2020-12-07 11:40:00,240.75,241.04,240.16,240.42,130924.0,240.75,241.04,240.16,240.42,130924.0
2020-12-07 11:45:00,240.43,241.04,240.27,240.68,166652.0,240.43,241.04,240.27,240.68,166652.0
2020-12-07 11:50:00,240.71,240.98,240.46,240.6,182169.0,240.71,240.98,240.46,240.6,182169.0
2020-12-07 11:55:00,240.66,242.12,240.46,241.8,296288.0,240.66,242.12,240.46,241.8,296288.0
2020-12-07 12:00:00,241.82,242.25,241.42,241.88,361993.0,241.82,242.25,241.42,241.88,361993.0
2020-12-07 12:05:00,241.88,241.95,241.16,241.65,206079.0,241.88,241.95,241.16,241.65,206079.0
2020-12-07 12:10:00,241.69,242.2,241.47,241.8,203942.0,241.69,242.2,241.47,241.8,203942.0
2020-12-07 12:15:00,241.85,242.8,241.8,242.61,264961.0,241.85,242.8,241.8,242.61,264961.0
2020-12-07 12:20:00,242.64,243.0,242.48,242.9,200241.0,242.64,243.0,242.48,242.9,200241.0
2020-12-07 12:25:00,242.86,243.79,242.86,243.55,516193.0,242.86,243.79,242.86,243.55,516193.0
2020-12-07 12:30:00,243.55,243.64,242.92,243.45,356475.0,243.55,243.64,242.92,243.45,356475.0
2020-12-07 12:35:00,243.41,243.9,243.07,243.47,407749.0,243.41,243.9,243.07,243.47,407749.0
2020-12-07 12:40:00,243.49,243.7,243.1,243.3,200938.0,243.49,243.7,243.1,243.3,200938.0
2020-12-07 12:45:00,243.3,243.8,243.28,243.44,255126.0,243.3,243.8,243.28,243.44,255126.0
2020-12-07 12:50:00,243.5,243.75,243.1,243.42,222852.0,243.5,243.75,243.1,243.42,222852.0
2020-12-07 12:55:00,243.37,244.0,243.3,243.38,288760.0,243.37,244.0,243.3,243.38,288760.0
2020-12-07 13:00:00,243.35,243.39,241.72,242.14,476445.0,243.35,243.39,241.72,242.14,476445.0
2020-12-07 13:05:00,242.12,242.24,241.6,241.66,235829.0,242.12,242.24,241.6,241.66,235829.0
2020-12-07 13:10:00,241.64,241.85,241.03,241.59,371001.0,241.64,241.85,241.03,241.59,371001.0
2020-12-07 13:15:00,241.59,242.55,241.33,242.34,338131.0,241.59,242.55,241.33,242.34,338131.0
2020-12-07 13:20:00,242.25,242.75,242.05,242.66,277920.0,242.25,242.75,242.05,242.66,277920.0
2020-12-07 13:25:00,242.72,242.77,241.88,241.88,117209.0,242.72,242.77,241.88,241.88,117209.0
2020-12-07 13:30:00,241.92,242.93,241.79,242.82,169649.0,241.92,242.93,241.79,242.82,169649.0
2020-12-07 13:35:00,242.85,243.1,242.26,242.34,165251.0,242.85,243.1,242.26,242.34,165251.0
2020-12-07 13:40:00,242.37,242.78,241.12,241.25,237709.0,242.37,242.78,241.12,241.25,237709.0
2020-12-07 13:45:00,241.22,241.6,240.87,241.28,274050.0,241.22,241.6,240.87,241.28,274050.0
2020-12-07 13:50:00,241.25,241.68,241.0,241.56,293194.0,241.25,241.68,241.0,241.56,293194.0
2020-12-07 13:55:00,241.51,241.63,240.1,240.35,321352.0,241.51,241.63,240.1,240.35,321352.0
2020-12-07 14:00:00,240.36,240.78,240.05,240.47,338374.0,240.36,240.78,240.05,240.47,338374.0
2020-12-07 14:05:00,240.48,240.66,240.07,240.25,172673.0,240.48,240.66,240.07,240.25,172673.0
2020-12-07 14:10:00,240.19,240.32,239.43,239.65,309890.0,240.19,240.32,239.43,239.65,309890.0
2020-12-07 14:15:00,239.67,240.04,239.29,239.81,233155.0,239.67,240.04,239.29,239.81,233155.0
2020-12-07 14:20:00,239.84,239.98,239.15,239.9,259394.0,239.84,239.98,239.15,239.9,259394.0
2020-12-07 14:25:00,239.92,240.04,239.53,239.66,280690.0,239.92,240.04,239.53,239.66,280690.0
2020-12-07 14:30:00,239.74,239.82,239.23,239.31,173314.0,239.74,239.82,239.23,239.31,173314.0
2020-12-07 14:35:00,239.38,239.49,238.66,239.3,347361.0,239.38,239.49,238.66,239.3,347361.0
2020-12-07 14:40:00,239.3,240.35,239.2,240.13,308229.0,239.3,240.35,239.2,240.13,308229.0
2020-12-07 14:45:00,240.12,240.15,239.43,239.85,261916.0,240.12,240.15,239.43,239.85,261916.0
2020-12-07 14:50:00,239.84,239.96,239.18,239.28,167982.0,239.84,239.96,239.18,239.28,167982.0
2020-12-07 14:55:00,239.23,239.48,238.9,239.4,217259.0,239.23,239.48,238.9,239.4,217259.0
2020-12-07 15:00:00,239.37,239.37,238.94,239.21,178253.0,239.37,239.37,238.94,239.21,178253.0
2020-12-07 15:05:00,239.19,239.22,238.14,238.69,230124.0,239.19,239.22,238.14,238.69,230124.0
2020-12-07 15:10:00,238.68,238.8,238.29,238.47,252880.0,238.68,238.8,238.29,238.47,252880.0
2020-12-07 15:15:00,238.48,239.4,238.48,239.24,305542.0,238.48,239.4,238.48,239.24,305542.0
2020-12-07 15:20:00,239.25,239.48,238.82,239.41,187277.0,239.25,239.48,238.82,239.41,187277.0
2020-12-07 15:25:00,239.41,239.61,239.11,239.18,252170.0,239.41,239.61,239.11,239.18,252170.0
2020-12-07 15:30:00,239.27,239.87,239.02,239.71,225790.0,239.27,239.87,239.02,239.71,225790.0
2020-12-07 15:35:00,239.7,239.71,238.98,238.98,215332.0,239.7,239.71,238.98,238.98,215332.0
2020-12-07 15:40:00,238.99,239.14,237.79,237.92,284314.0,238.99,239.14,237.79,237.92,284314.0
2020-12-07 15:45:00,237.85,238.35,237.5,237.78,346938.0,237.85,238.35,237.5,237.78,346938.0
2020-12-07 15:50:00,237.73,238.47,237.59,237.81,323300.0,237.73,238.47,237.59,237.81,323300.0
2020-12-07 15:55:00,237.8,238.31,237.47,238.03,620574.0,237.8,238.31,237.47,238.03,620574.0
2020-12-08 09:30:00,238.7,241.5,237.55,240.83,672418.0,238.7,241.5,237.55,240.83,672418.0
2020-12-08 09:35:00,240.84,241.7,239.27,239.32,501410.0,240.84,241.7,239.27,239.32,501410.0
2020-12-08 09:40:00,239.49,240.38,238.17,238.55,355946.0,239.49,240.38,238.17,238.55,355946.0
2020-12-08 09:45:00,238.56,238.95,237.95,238.02,332082.0,238.56,238.95,237.95,238.02,332082.0
2020-12-08 09:50:00,238.03,238.17,236.61,237.48,426764.0,238.03,238.17,236.61,237.48,426764.0
2020-12-08 09:55:00,237.5,237.5,236.11,236.68,379976.0,237.5,237.5,236.11,236.68,379976.0
2020-12-08 10:00:00,236.66,236.67,235.63,235.83,350276.0,236.66,236.67,235.63,235.83,350276.0
2020-12-08 10:05:00,235.85,237.24,235.41,237.12,475493.0,235.85,237.24,235.41,237.12,475493.0
2020-12-08 10:10:00,237.12,237.78,236.97,237.4,270369.0,237.12,237.78,236.97,237.4,270369.0
2020-12-08 10:15:00,237.42,237.44,236.2,236.41,236108.0,237.42,237.44,236.2,236.41,236108.0
2020-12-08 10:20:00,236.44,236.74,235.74,236.57,281133.0,236.44,236.74,235.74,236.57,281133.0
2020-12-08 10:25:00,236.62,237.23,236.38,236.84,261701.0,236.62,237.23,236.38,236.84,261701.0
2020-12-08 10:30:00,236.92,236.98,236.03,236.47,264278.0,236.92,236.98,236.03,236.47,264278.0
2020-12-08 10:35:00,236.58,237.67,236.43,236.75,335410.0,236.58,237.67,236.43,236.75,335410.0
2020-12-08 10:40:00,236.79,237.11,236.5,237.0,211166.0,236.79,237.11,236.5,237.0,211166.0
2020-12-08 10:45:00,237.15,237.36,236.6,236.96,162597.0,237.15,237.36,236.6,236.96,162597.0
2020-12-08 10:50:00,237.13,237.22,236.5,236.62,115754.0,237.13,237.22,236.5,236.62,115754.0
2020-12-08 10:55:00,236.62,236.95,236.23,236.45,119144.0,236.62,236.95,236.23,236.45,119144.0
2020-12-08 11:00:00,236.45,237.45,235.36,235.76,342830.0,236.45,237.45,235.36,235.76,342830.0
2020-12-08 11:05:00,235.76,236.3,235.51,235.7,250300.0,235.76,236.3,235.51,235.7,250300.0
2020-12-08 11:10:00,235.61,235.8,234.46,234.83,406952.0,235.61,235.8,234.46,234.83,406952.0
2020-12-08 11:15:00,234.83,235.79,234.59,235.12,318563.0,234.83,235.79,234.59,235.12,318563.0
2020-12-08 11:20:00,235.17,235.43,234.8,235.43,177684.0,235.17,235.43,234.8,235.43,177684.0
2020-12-08 11:25:00,235.39,235.4,234.81,235.32,196251.0,235.39,235.4,234.81,235.32,196251.0
2020-12-08 11:30:00,235.26,236.0,235.21,235.86,239151.0,235.26,236.0,235.21,235.86,239151.0
2020-12-08 11:35:00,235.83,236.64,235.8,236.19,281836.0,235.83,236.64,235.8,236.19,281836.0
2020-12-08 11:40:00,236.12,236.32,235.85,236.16,125432.0,236.12,236.32,235.85,236.16,125432.0
2020-12-08 11:45:00,236.09,237.04,236.09,236.78,206472.0,236.09,237.04,236.09,236.78,206472.0
2020-12-08 11:50:00,236.82,237.25,236.52,236.66,114532.0,236.82,237.25,236.52,236.66,114532.0
2020-12-08 11:55:00,236.65,236.81,236.43,236.51,125267.0,236.65,236.81,236.43,236.51,125267.0
2020-12-08 12:00:00,236.47,236.65,236.09,236.3,146459.0,236.47,236.65,236.09,236.3,146459.0
2020-12-08 12:05:00,236.3,236.32,235.9,236.08,147192.0,236.3,236.32,235.9,236.08,147192.0
2020-12-08 12:10:00,236.06,236.7,235.88,236.67,141970.0,236.06,236.7,235.88,236.67,141970.0
2020-12-08 12:15:00,236.67,236.89,236.0,236.65,122649.0,236.67,236.89,236.0,236.65,122649.0
2020-12-08 12:20:00,236.64,237.33,236.64,237.33,157630.0,236.64,237.33,236.64,237.33,157630.0
2020-12-08 12:25:00,237.36,237.52,236.92,237.2,181247.0,237.36,237.52,236.92,237.2,181247.0
2020-12-08 12:30:00,237.2,237.29,236.47,236.64,102443.0,237.2,237.29,236.47,236.64,102443.0
2020-12-08 12:35:00,236.6,236.7,236.19,236.2,76608.0,236.6,236.7,236.19,236.2,76608.0
2020-12-08 12:40:00,236.18,237.08,236.18,237.04,80073.0,236.18,237.08,236.18,237.04,80073.0
2020-12-08 12:45:00,237.05,237.09,236.55,236.58,80025.0,237.05,237.09,236.55,236.58,80025.0
2020-12-08 12:50:00,236.6,237.5,236.6,237.06,118079.0,236.6,237.5,236.6,237.06,118079.0
2020-12-08 12:55:00,237.04,237.04,236.5,236.62,77149.0,237.04,237.04,236.5,236.62,77149.0
2020-12-08 13:00:00,236.62,236.83,236.3,236.4,67218.0,236.62,236.83,236.3,236.4,67218.0
2020-12-08 13:05:00,236.4,236.51,235.69,235.91,164213.0,236.4,236.51,235.69,235.91,164213.0
2020-12-08 13:10:00,235.88,236.2,235.68,236.04,93174.0,235.88,236.2,235.68,236.04,93174.0
2020-12-08 13:15:00,236.01,236.4,235.78,236.21,68370.0,236.01,236.4,235.78,236.21,68370.0
2020-12-08 13:20:00,236.26,236.41,236.1,236.4,45236.0,236.26,236.41,236.1,236.4,45236.0
2020-12-08 13:25:00,236.45,236.58,236.32,236.44,62742.0,236.45,236.58,236.32,236.44,62742.0
2020-12-08 13:30:00,236.42,236.82,236.24,236.71,65444.0,236.42,236.82,236.24,236.71,65444.0
2020-12-08 13:35:00,236.67,236.99,236.52,236.7,67504.0,236.67,236.99,236.52,236.7,67504.0
2020-12-08 13:40:00,236.73,237.08,236.6,236.97,50413.0,236.73,237.08,236.6,236.97,50413.0
2020-12-08 13:45:00,236.96,237.39,236.85,237.31,80991.0,236.96,237.39,236.85,237.31,80991.0
2020-12-08 13:50:00,237.31,237.35,236.9,236.92,75360.0,237.31,237.35,236.9,236.92,75360.0
2020-12-08 13:55:00,236.9,237.15,236.5,236.59,94298.0,236.9,237.15,236.5,236.59,94298.0
2020-12-08 14:00:00,236.59,236.63,236.42,236.49,47286.0,236.59,236.63,236.42,236.49,47286.0
2020-12-08 14:05:00,236.46,236.8,236.39,236.74,43073.0,236.46,236.8,236.39,236.74,43073.0
2020-12-08 14:10:00,236.66,237.0,236.65,236.88,29428.0,236.66,237.0,236.65,236.88,29428.0
2020-12-08 14:15:00,236.86,236.99,236.52,236.9,41583.0,236.86,236.99,236.52,236.9,41583.0
2020-12-08 14:20:00,236.95,237.48,236.95,237.3,86699.0,236.95,237.48,236.95,237.3,86699.0
2020-12-08 14:25:00,237.33,237.55,237.07,237.39,82047.0,237.33,237.55,237.07,237.39,82047.0
2020-12-08 14:30:00,237.38,238.08,237.31,237.64,181921.0,237.38,238.08,237.31,237.64,181921.0
2020-12-08 14:35:00,237.67,237.82,237.42,237.52,60919.0,237.67,237.82,237.42,237.52,60919.0
2020-12-08 14:40:00,237.53,237.85,237.18,237.24,65497.0,237.53,237.85,237.18,237.24,65497.0
2020-12-08 14:45:00,237.25,237.5,237.1,237.38,62718.0,237.25,237.5,237.1,237.38,62718.0
2020-12-08 14:50:00,237.43,237.5,237.21,237.21,144707.0,237.43,237.5,237.21,237.21,144707.0
2020-12-08 14:55:00,237.22,237.25,236.6,236.65,179487.0,237.22,237.25,236.6,236.65,179487.0
2020-12-08 15:00:00,236.68,237.15,236.61,236.99,103494.0,236.68,237.15,236.61,236.99,103494.0
2020-12-08 15:05:00,237.01,237.26,236.9,237.23,102172.0,237.01,237.26,236.9,237.23,102172.0
2020-12-08 15:10:00,237.21,237.35,237.05,237.16,122557.0,237.21,237.35,237.05,237.16,122557.0
2020-12-08 15:15:00,237.17,237.29,236.98,237.28,118632.0,237.17,237.29,236.98,237.28,118632.0
2020-12-08 15:20:00,237.28,237.75,237.18,237.47,208964.0,237.28,237.75,237.18,237.47,208964.0
2020-12-08 15:25:00,237.5,237.97,237.45,237.85,147608.0,237.5,237.97,237.45,237.85,147608.0
2020-12-08 15:30:00,237.84,238.2,237.77,238.01,271488.0,237.84,238.2,237.77,238.01,271488.0
2020-12-08 15:35:00,237.96,238.48,237.66,238.45,261490.0,237.96,238.48,237.66,238.45,261490.0
2020-12-08 15:40:00,238.46,238.49,237.98,238.15,235156.0,238.46,238.49,237.98,238.15,235156.0
2020-12-08 15:45:00,238.1,238.2,237.34,237.42,219882.0,238.1,238.2,237.34,237.42,219882.0
2020-12-08 15:50:00,237.31,237.47,236.7,236.96,313127.0,237.31,237.47,236.7,236.96,313127.0
2020-12-08 15:55:00,236.81,237.0,236.45,236.47,474116.0,236.81,237.0,236.45,236.47,474116.0
2020-12-09 09:30:00,238.75,240.84,237.8,238.65,658793.0,238.75,240.84,237.8,238.65,658793.0
2020-12-09 09:35:00,238.75,239.3,237.29,237.41,330752.0,238.75,239.3,237.29,237.41,330752.0
2020-12-09 09:40:00,237.41,238.64,237.41,237.93,236826.0,237.41,238.64,237.41,237.93,236826.0
2020-12-09 09:45:00,237.91,238.08,236.17,236.21,318550.0,237.91,238.08,236.17,236.21,318550.0
2020-12-09 09:50:00,236.27,237.31,236.11,237.12,255748.0,236.27,237.31,236.11,237.12,255748.0
2020-12-09 09:55:00,237.13,237.99,236.76,237.22,226336.0,237.13,237.99,236.76,237.22,226336.0
2020-12-09 10:00:00,237.09,237.48,236.65,237.47,178085.0,237.09,237.48,236.65,237.47,178085.0
2020-12-09 10:05:00,237.41,238.6,237.3,238.5,357114.0,237.41,238.6,237.3,238.5,357114.0
2020-12-09 10:10:00,238.5,238.75,236.51,236.98,287283.0,238.5,238.75,236.51,236.98,287283.0
2020-12-09 10:15:00,237.02,237.23,236.79,236.96,187177.0,237.02,237.23,236.79,236.96,187177.0
2020-12-09 10:20:00,236.91,236.96,235.67,235.85,371494.0,236.91,236.96,235.67,235.85,371494.0
2020-12-09 10:25:00,235.84,236.71,235.84,236.4,191823.0,235.84,236.71,235.84,236.4,191823.0
2020-12-09 10:30:00,236.45,236.64,235.75,235.91,160152.0,236.45,236.64,235.75,235.91,160152.0
2020-12-09 10:35:00,235.95,236.75,235.9,236.57,191095.0,235.95,236.75,235.9,236.57,191095.0
2020-12-09 10:40:00,236.59,237.2,236.48,236.68,273044.0,236.59,237.2,236.48,236.68,273044.0
2020-12-09 10:45:00,236.75,236.94,236.1,236.87,151935.0,236.75,236.94,236.1,236.87,151935.0
2020-12-09 10:50:00,236.87,236.92,235.9,236.31,164576.0,236.87,236.92,235.9,236.31,164576.0
2020-12-09 10:55:00,236.3,236.38,235.2,235.45,301851.0,236.3,236.38,235.2,235.45,301851.0
2020-12-09 11:00:00,235.41,235.65,234.8,234.89,278665.0,235.41,235.65,234.8,234.89,278665.0
2020-12-09 11:05:00,234.88,235.36,234.59,234.93,240031.0,234.88,235.36,234.59,234.93,240031.0
2020-12-09 11:10:00,234.93,235.45,234.81,235.14,185395.0,234.93,235.45,234.81,235.14,185395.0
2020-12-09 11:15:00,235.16,235.34,234.76,234.94,157164.0,235.16,235.34,234.76,234.94,157164.0
2020-12-09 11:20:00,234.9,235.86,234.67,235.73,157741.0,234.9,235.86,234.67,235.73,157741.0
2020-12-09 11:25:00,235.75,235.86,235.12,235.44,106395.0,235.75,235.86,235.12,235.44,106395.0
2020-12-09 11:30:00,235.35,235.4,234.75,234.95,188078.0,235.35,235.4,234.75,234.95,188078.0
2020-12-09 11:35:00,234.93,235.65,234.77,235.57,153702.0,234.93,235.65,234.77,235.57,153702.0
2020-12-09 11:40:00,235.56,236.0,235.56,235.98,162418.0,235.56,236.0,235.56,235.98,162418.0
2020-12-09 11:45:00,235.99,236.6,235.35,235.54,291443.0,235.99,236.6,235.35,235.54,291443.0
2020-12-09 11:50:00,235.57,235.83,235.34,235.65,52281.0,235.57,235.83,235.34,235.65,52281.0
2020-12-09 11:55:00,235.6,236.47,235.59,236.29,66148.0,235.6,236.47,235.59,236.29,66148.0
2020-12-09 12:00:00,236.31,236.4,235.84,236.03,60280.0,236.31,236.4,235.84,236.03,60280.0
2020-12-09 12:05:00,236.06,236.5,236.02,236.29,86421.0,236.06,236.5,236.02,236.29,86421.0
2020-12-09 12:10:00,236.24,236.49,236.11,236.28,74455.0,236.24,236.49,236.11,236.28,74455.0
2020-12-09 12:15:00,236.29,236.48,235.94,236.43,128203.0,236.29,236.48,235.94,236.43,128203.0
2020-12-09 12:20:00,236.44,236.45,235.86,236.06,135349.0,236.44,236.45,235.86,236.06,135349.0
2020-12-09 12:25:00,236.11,236.4,236.01,236.28,53887.0,236.11,236.4,236.01,236.28,53887.0
2020-12-09 12:30:00,236.3,236.36,235.45,235.81,81791.0,236.3,236.36,235.45,235.81,81791.0
2020-12-09 12:35:00,235.86,235.95,235.4,235.44,92390.0,235.86,235.95,235.4,235.44,92390.0
2020-12-09 12:40:00,235.43,235.43,234.68,234.86,165962.0,235.43,235.43,234.68,234.86,165962.0
2020-12-09 12:45:00,234.86,235.04,234.54,234.67,121331.0,234.86,235.04,234.54,234.67,121331.0
2020-12-09 12:50:00,234.63,234.9,234.25,234.83,141750.0,234.63,234.9,234.25,234.83,141750.0
2020-12-09 12:55:00,234.81,235.25,234.66,234.89,122191.0,234.81,235.25,234.66,234.89,122191.0
2020-12-09 13:00:00,234.87,234.87,234.14,234.16,110169.0,234.87,234.87,234.14,234.16,110169.0
2020-12-09 13:05:00,234.15,234.54,234.05,234.41,118341.0,234.15,234.54,234.05,234.41,118341.0
2020-12-09 13:10:00,234.41,234.7,234.15,234.4,88181.0,234.41,234.7,234.15,234.4,88181.0
2020-12-09 13:15:00,234.44,234.6,233.64,233.98,154784.0,234.44,234.6,233.64,233.98,154784.0
2020-12-09 13:20:00,233.88,234.09,233.1,233.42,189546.0,233.88,234.09,233.1,233.42,189546.0
2020-12-09 13:25:00,233.35,233.41,232.32,232.4,240174.0,233.35,233.41,232.32,232.4,240174.0
2020-12-09 13:30:00,232.3,232.33,230.5,230.55,359325.0,232.3,232.33,230.5,230.55,359325.0
2020-12-09 13:35:00,230.58,231.24,230.3,231.18,270156.0,230.58,231.24,230.3,231.18,270156.0
2020-12-09 13:40:00,231.18,231.75,230.84,231.09,239090.0,231.18,231.75,230.84,231.09,239090.0
2020-12-09 13:45:00,231.03,231.6,230.89,231.54,240938.0,231.03,231.6,230.89,231.54,240938.0
2020-12-09 13:50:00,231.54,231.56,230.82,230.9,111374.0,231.54,231.56,230.82,230.9,111374.0
2020-12-09 13:55:00,230.93,230.93,228.28,228.54,395241.0,230.93,230.93,228.28,228.54,395241.0
2020-12-09 14:00:00,228.64,230.63,228.54,230.51,275141.0,228.64,230.63,228.54,230.51,275141.0
2020-12-09 14:05:00,230.52,230.62,229.97,230.3,217525.0,230.52,230.62,229.97,230.3,217525.0
2020-12-09 14:10:00,230.31,230.65,229.65,230.44,192731.0,230.31,230.65,229.65,230.44,192731.0
2020-12-09 14:15:00,230.43,231.42,230.13,231.33,164117.0,230.43,231.42,230.13,231.33,164117.0
2020-12-09 14:20:00,231.34,232.3,231.2,232.3,203013.0,231.34,232.3,231.2,232.3,203013.0
2020-12-09 14:25:00,232.26,232.72,232.0,232.61,211805.0,232.26,232.72,232.0,232.61,211805.0
2020-12-09 14:30:00,232.59,232.77,231.87,232.12,136121.0,232.59,232.77,231.87,232.12,136121.0
2020-12-09 14:35:00,232.06,232.24,231.47,231.79,123622.0,232.06,232.24,231.47,231.79,123622.0
2020-12-09 14:40:00,231.8,231.98,231.21,231.22,170736.0,231.8,231.98,231.21,231.22,170736.0
2020-12-09 14:45:00,231.26,232.11,231.14,231.24,147182.0,231.26,232.11,231.14,231.24,147182.0
2020-12-09 14:50:00,231.14,231.31,230.66,231.28,226647.0,231.14,231.31,230.66,231.28,226647.0
2020-12-09 14:55:00,231.28,231.9,231.15,231.45,172197.0,231.28,231.9,231.15,231.45,172197.0
2020-12-09 15:00:00,231.51,231.66,230.85,231.42,137695.0,231.51,231.66,230.85,231.42,137695.0
2020-12-09 15:05:00,231.43,232.18,231.32,231.94,144712.0,231.43,232.18,231.32,231.94,144712.0
2020-12-09 15:10:00,231.95,232.08,231.58,231.66,55424.0,231.95,232.08,231.58,231.66,55424.0
2020-12-09 15:15:00,231.64,231.95,231.54,231.72,59566.0,231.64,231.95,231.54,231.72,59566.0
2020-12-09 15:20:00,231.79,231.98,230.89,231.01,105586.0,231.79,231.98,230.89,231.01,105586.0
2020-12-09 15:25:00,231.01,231.05,230.53,230.61,83976.0,231.01,231.05,230.53,230.61,83976.0
2020-12-09 15:30:00,230.52,230.98,230.46,230.89,104322.0,230.52,230.98,230.46,230.89,104322.0
2020-12-09 15:35:00,230.81,231.37,230.7,231.09,140004.0,230.81,231.37,230.7,231.09,140004.0
2020-12-09 15:40:00,231.07,231.9,231.04,231.89,163479.0,231.07,231.9,231.04,231.89,163479.0
2020-12-09 15:45:00,231.84,232.29,231.55,231.8,208311.0,231.84,232.29,231.55,231.8,208311.0
2020-12-09 15:50:00,231.84,232.06,231.6,231.83,185809.0,231.84,232.06,231.6,231.83,185809.0
2020-12-09 15:55:00,231.91,232.59,231.75,231.77,345826.0,231.91,232.59,231.75,231.77,345826.0
2020-12-10 09:30:00,228.1,231.5,228.02,230.67,452131.0,228.1,231.5,228.02,230.67,452131.0
2020-12-10 09:35:00,230.61,233.38,230.53,233.38,361985.0,230.61,233.38,230.53,233.38,361985.0
2020-12-10 09:40:00,233.29,234.43,232.5,232.74,416901.0,233.29,234.43,232.5,232.74,416901.0
2020-12-10 09:45:00,232.79,233.87,232.76,233.01,280566.0,232.79,233.87,232.76,233.01,280566.0
2020-12-10 09:50:00,233.09,233.87,232.37,232.69,379235.0,233.09,233.87,232.37,232.69,379235.0
2020-12-10 09:55:00,232.75,233.26,232.21,232.56,252962.0,232.75,233.26,232.21,232.56,252962.0
2020-12-10 10:00:00,232.56,233.21,231.9,232.31,237459.0,232.56,233.21,231.9,232.31,237459.0
2020-12-10 10:05:00,232.38,233.47,231.67,233.41,286023.0,232.38,233.47,231.67,233.41,286023.0
2020-12-10 10:10:00,233.4,234.38,233.23,234.16,293974.0,233.4,234.38,233.23,234.16,293974.0
2020-12-10 10:15:00,234.22,234.38,233.35,233.68,261023.0,234.22,234.38,233.35,233.68,261023.0
2020-12-10 10:20:00,233.72,234.0,233.02,233.11,227343.0,233.72,234.0,233.02,233.11,227343.0
2020-12-10 10:25:00,233.14,233.93,232.78,233.73,262291.0,233.14,233.93,232.78,233.73,262291.0
2020-12-10 10:30:00,233.67,235.62,233.67,234.7,487183.0,233.67,235.62,233.67,234.7,487183.0
2020-12-10 10:35:00,234.7,235.6,234.67,234.84,316411.0,234.7,235.6,234.67,234.84,316411.0
2020-12-10 10:40:00,234.79,235.03,233.94,234.34,280861.0,234.79,235.03,233.94,234.34,280861.0
2020-12-10 10:45:00,234.31,235.0,234.18,234.92,165018.0,234.31,235.0,234.18,234.92,165018.0
2020-12-10 10:50:00,234.87,235.5,234.8,235.12,206066.0,234.87,235.5,234.8,235.12,206066.0
2020-12-10 10:55:00,235.15,235.24,234.41,234.68,157822.0,235.15,235.24,234.41,234.68,157822.0
2020-12-10 11:00:00,234.67,235.55,234.6,235.49,181013.0,234.67,235.55,234.6,235.49,181013.0
2020-12-10 11:05:00,235.5,235.98,235.01,235.71,275559.0,235.5,235.98,235.01,235.71,275559.0
2020-12-10 11:10:00,235.66,236.0,235.35,235.39,254233.0,235.66,236.0,235.35,235.39,254233.0
2020-12-10 11:15:00,235.38,235.71,234.99,235.67,172169.0,235.38,235.71,234.99,235.67,172169.0
2020-12-10 11:20:00,235.68,235.89,235.3,235.43,107743.0,235.68,235.89,235.3,235.43,107743.0
2020-12-10 11:25:00,235.43,235.85,235.41,235.72,72717.0,235.43,235.85,235.41,235.72,72717.0
2020-12-10 11:30:00,235.67,235.98,235.52,235.72,130468.0,235.67,235.98,235.52,235.72,130468.0
2020-12-10 11:35:00,235.71,236.28,234.96,235.03,279233.0,235.71,236.28,234.96,235.03,279233.0
2020-12-10 11:40:00,235.05,235.69,234.98,235.66,171546.0,235.05,235.69,234.98,235.66,171546.0
2020-12-10 11:45:00,235.61,236.2,235.52,235.7,233240.0,235.61,236.2,235.52,235.7,233240.0
2020-12-10 11:50:00,235.66,235.69,234.68,234.79,197680.0,235.66,235.69,234.68,234.79,197680.0
2020-12-10 11:55:00,234.74,235.2,234.54,234.68,129401.0,234.74,235.2,234.54,234.68,129401.0
2020-12-10 12:00:00,234.68,235.4,234.59,235.33,106513.0,234.68,235.4,234.59,235.33,106513.0
2020-12-10 12:05:00,235.3,235.49,235.13,235.36,81963.0,235.3,235.49,235.13,235.36,81963.0
2020-12-10 12:10:00,235.39,235.58,234.99,235.16,126742.0,235.39,235.58,234.99,235.16,126742.0
2020-12-10 12:15:00,235.11,235.68,235.06,235.49,106955.0,235.11,235.68,235.06,235.49,106955.0
2020-12-10 12:20:00,235.46,235.98,235.3,235.92,89380.0,235.46,235.98,235.3,235.92,89380.0
2020-12-10 12:25:00,235.92,236.45,235.82,236.36,192826.0,235.92,236.45,235.82,236.36,192826.0
2020-12-10 12:30:00,236.34,236.95,236.33,236.83,235439.0,236.34,236.95,236.33,236.83,235439.0
2020-12-10 12:35:00,236.88,236.94,236.52,236.68,152001.0,236.88,236.94,236.52,236.68,152001.0
2020-12-10 12:40:00,236.65,237.01,236.41,236.63,218457.0,236.65,237.01,236.41,236.63,218457.0
2020-12-10 12:45:00,236.64,236.84,236.0,236.02,110590.0,236.64,236.84,236.0,236.02,110590.0
2020-12-10 12:50:00,236.03,236.55,235.85,236.28,113912.0,236.03,236.55,235.85,236.28,113912.0
2020-12-10 12:55:00,236.31,236.41,235.85,236.17,95547.0,236.31,236.41,235.85,236.17,95547.0
2020-12-10 13:00:00,236.12,236.22,235.57,235.73,77513.0,236.12,236.22,235.57,235.73,77513.0
2020-12-10 13:05:00,235.77,236.2,235.75,235.96,83499.0,235.77,236.2,235.75,235.96,83499.0
2020-12-10 13:10:00,235.94,236.13,235.73,235.75,71631.0,235.94,236.13,235.73,235.75,71631.0
2020-12-10 13:15:00,235.78,235.91,235.2,235.45,126953.0,235.78,235.91,235.2,235.45,126953.0
2020-12-10 13:20:00,235.47,235.84,235.33,235.74,84784.0,235.47,235.84,235.33,235.74,84784.0
2020-12-10 13:25:00,235.74,236.34,235.74,236.18,112978.0,235.74,236.34,235.74,236.18,112978.0
2020-12-10 13:30:00,236.15,236.46,235.84,236.0,135861.0,236.15,236.46,235.84,236.0,135861.0
2020-12-10 13:35:00,236.0,236.05,235.39,235.89,77748.0,236.0,236.05,235.39,235.89,77748.0
2020-12-10 13:40:00,235.8,235.89,235.41,235.61,48379.0,235.8,235.89,235.41,235.61,48379.0
2020-12-10 13:45:00,235.56,235.71,235.3,235.41,41072.0,235.56,235.71,235.3,235.41,41072.0
2020-12-10 13:50:00,235.47,235.48,235.02,235.37,87783.0,235.47,235.48,235.02,235.37,87783.0
2020-12-10 13:55:00,235.42,235.57,234.72,234.89,125326.0,235.42,235.57,234.72,234.89,125326.0
2020-12-10 14:00:00,234.89,235.32,234.88,234.96,57496.0,234.89,235.32,234.88,234.96,57496.0
2020-12-10 14:05:00,234.98,235.16,234.73,234.9,42440.0,234.98,235.16,234.73,234.9,42440.0
2020-12-10 14:10:00,234.84,234.9,234.17,234.17,107570.0,234.84,234.9,234.17,234.17,107570.0
2020-12-10 14:15:00,234.22,234.27,233.91,234.19,73100.0,234.22,234.27,233.91,234.19,73100.0
2020-12-10 14:20:00,234.27,234.27,233.5,233.73,68812.0,234.27,234.27,233.5,233.73,68812.0
2020-12-10 14:25:00,233.69,234.42,233.68,234.15,75117.0,233.69,234.42,233.68,234.15,75117.0
2020-12-10 14:30:00,234.18,234.5,234.0,234.03,106792.0,234.18,234.5,234.0,234.03,106792.0
2020-12-10 14:35:00,234.0,234.8,233.95,234.7,199518.0,234.0,234.8,233.95,234.7,199518.0
2020-12-10 14:40:00,234.75,234.76,233.92,234.22,99297.0,234.75,234.76,233.92,234.22,99297.0
2020-12-10 14:45:00,234.26,234.35,233.98,234.14,54358.0,234.26,234.35,233.98,234.14,54358.0
2020-12-10 14:50:00,234.1,234.35,234.05,234.22,51997.0,234.1,234.35,234.05,234.22,51997.0
2020-12-10 14:55:00,234.22,234.47,233.71,233.87,71108.0,234.22,234.47,233.71,233.87,71108.0
2020-12-10 15:00:00,233.95,234.55,233.86,234.38,64598.0,233.95,234.55,233.86,234.38,64598.0
2020-12-10 15:05:00,234.4,234.79,234.34,234.4,57936.0,234.4,234.79,234.34,234.4,57936.0
2020-12-10 15:10:00,234.45,234.56,234.2,234.45,41472.0,234.45,234.56,234.2,234.45,41472.0
2020-12-10 15:15:00,234.43,234.71,234.3,234.38,52144.0,234.43,234.71,234.3,234.38,52144.0
2020-12-10 15:20:00,234.37,234.59,234.2,234.44,51734.0,234.37,234.59,234.2,234.44,51734.0
2020-12-10 15:25:00,234.48,234.48,234.05,234.14,52592.0,234.48,234.48,234.05,234.14,52592.0
2020-12-10 15:30:00,234.14,234.5,233.77,234.0,107907.0,234.14,234.5,233.77,234.0,107907.0
2020-12-10 15:35:00,234.0,234.08,233.7,233.71,98067.0,234.0,234.08,233.7,233.71,98067.0
2020-12-10 15:40:00,233.74,234.0,233.57,233.72,78548.0,233.74,234.0,233.57,233.72,78548.0
2020-12-10 15:45:00,233.75,234.35,233.74,233.9,107922.0,233.75,234.35,233.74,233.9,107922.0
2020-12-10 15:50:00,234.0,234.6,233.9,234.49,144901.0,234.0,234.6,233.9,234.49,144901.0
2020-12-10 15:55:00,234.61,234.61,234.13,234.39,221301.0,234.61,234.61,234.13,234.39,221301.0
2020-12-11 09:30:00,232.82,233.79,232.12,233.1,286230.0,232.82,233.79,232.12,233.1,286230.0
2020-12-11 09:35:00,233.13,234.43,232.4,234.16,257797.0,233.13,234.43,232.4,234.16,257797.0
2020-12-11 09:40:00,234.07,234.37,232.82,233.25,183811.0,234.07,234.37,232.82,233.25,183811.0
2020-12-11 09:45:00,233.22,233.48,232.34,232.39,240331.0,233.22,233.48,232.34,232.39,240331.0
2020-12-11 09:50:00,232.49,233.23,231.73,233.19,306488.0,232.49,233.23,231.73,233.19,306488.0
2020-12-11 09:55:00,233.11,234.36,233.11,234.3,330406.0,233.11,234.36,233.11,234.3,330406.0
2020-12-11 10:00:00,234.3,235.27,234.22,234.3,368594.0,234.3,235.27,234.22,234.3,368594.0
2020-12-11 10:05:00,234.46,235.8,234.22,235.75,311269.0,234.46,235.8,234.22,235.75,311269.0
2020-12-11 10:10:00,235.68,235.9,235.13,235.75,309593.0,235.68,235.9,235.13,235.75,309593.0
2020-12-11 10:15:00,235.82,236.22,235.25,235.47,314235.0,235.82,236.22,235.25,235.47,314235.0
2020-12-11 10:20:00,235.44,235.45,234.51,234.56,187348.0,235.44,235.45,234.51,234.56,187348.0
2020-12-11 10:25:00,234.57,234.67,233.53,233.67,230541.0,234.57,234.67,233.53,233.67,230541.0
2020-12-11 10:30:00,233.64,233.89,233.2,233.58,280407.0,233.64,233.89,233.2,233.58,280407.0
2020-12-11 10:35:00,233.58,233.6,232.61,232.74,251505.0,233.58,233.6,232.61,232.74,251505.0
2020-12-11 10:40:00,232.71,233.3,232.71,232.83,170719.0,232.71,233.3,232.71,232.83,170719.0
2020-12-11 10:45:00,232.83,233.26,232.65,232.95,137556.0,232.83,233.26,232.65,232.95,137556.0
2020-12-11 10:50:00,232.91,233.38,232.75,233.33,118180.0,232.91,233.38,232.75,233.33,118180.0
2020-12-11 10:55:00,233.28,233.9,233.2,233.75,174837.0,233.28,233.9,233.2,233.75,174837.0
2020-12-11 11:00:00,233.78,234.44,233.75,234.42,221783.0,233.78,234.44,233.75,234.42,221783.0
2020-12-11 11:05:00,234.41,234.5,233.8,233.99,199748.0,234.41,234.5,233.8,233.99,199748.0
2020-12-11 11:10:00,233.98,234.76,233.97,234.61,162323.0,233.98,234.76,233.97,234.61,162323.0
2020-12-11 11:15:00,234.68,234.69,234.22,234.31,61252.0,234.68,234.69,234.22,234.31,61252.0
2020-12-11 11:20:00,234.3,234.35,233.2,233.2,98370.0,234.3,234.35,233.2,233.2,98370.0
2020-12-11 11:25:00,233.25,233.4,232.45,232.54,118236.0,233.25,233.4,232.45,232.54,118236.0
2020-12-11 11:30:00,232.58,232.74,231.8,232.25,192666.0,232.58,232.74,231.8,232.25,192666.0
2020-12-11 11:35:00,232.22,232.28,230.75,230.8,247465.0,232.22,232.28,230.75,230.8,247465.0
2020-12-11 11:40:00,230.81,231.37,230.64,230.73,206210.0,230.81,231.37,230.64,230.73,206210.0
2020-12-11 11:45:00,230.7,230.89,230.15,230.55,197572.0,230.7,230.89,230.15,230.55,197572.0
2020-12-11 11:50:00,230.6,231.54,230.53,231.48,231941.0,230.6,231.54,230.53,231.48,231941.0
2020-12-11 11:55:00,231.48,231.64,230.88,231.35,143236.0,231.48,231.64,230.88,231.35,143236.0
2020-12-11 12:00:00,231.25,231.44,230.91,230.98,82179.0,231.25,231.44,230.91,230.98,82179.0
2020-12-11 12:05:00,231.0,231.39,230.6,230.61,117808.0,231.0,231.39,230.6,230.61,117808.0
2020-12-11 12:10:00,230.7,230.75,229.56,229.88,239246.0,230.7,230.75,229.56,229.88,239246.0
2020-12-11 12:15:00,229.89,230.4,228.96,228.98,339569.0,229.89,230.4,228.96,228.98,339569.0
2020-12-11 12:20:00,228.96,229.96,228.77,229.77,153017.0,228.96,229.96,228.77,229.77,153017.0
2020-12-11 12:25:00,229.7,229.99,229.29,229.8,179547.0,229.7,229.99,229.29,229.8,179547.0
2020-12-11 12:30:00,229.8,229.87,228.91,228.92,250285.0,229.8,229.87,228.91,228.92,250285.0
2020-12-11 12:35:00,228.98,229.18,228.33,229.06,292505.0,228.98,229.18,228.33,229.06,292505.0
2020-12-11 12:40:00,229.07,229.4,228.98,229.29,100244.0,229.07,229.4,228.98,229.29,100244.0
2020-12-11 12:45:00,229.29,230.19,229.28,230.13,194382.0,229.29,230.19,229.28,230.13,194382.0
2020-12-11 12:50:00,230.15,230.59,229.69,229.84,193864.0,230.15,230.59,229.69,229.84,193864.0
2020-12-11 12:55:00,229.85,230.34,229.64,230.15,79629.0,229.85,230.34,229.64,230.15,79629.0
2020-12-11 13:00:00,230.18,230.41,229.62,230.14,76940.0,230.18,230.41,229.62,230.14,76940.0
2020-12-11 13:05:00,230.13,230.21,229.77,230.09,161272.0,230.13,230.21,229.77,230.09,161272.0
2020-12-11 13:10:00,230.14,231.36,230.11,231.31,229899.0,230.14,231.36,230.11,231.31,229899.0
2020-12-11 13:15:00,231.31,231.32,230.9,231.06,125376.0,231.31,231.32,230.9,231.06,125376.0
2020-12-11 13:20:00,231.07,231.24,230.42,230.9,169034.0,231.07,231.24,230.42,230.9,169034.0
2020-12-11 13:25:00,230.92,232.09,230.81,232.06,195602.0,230.92,232.09,230.81,232.06,195602.0
2020-12-11 13:30:00,232.03,232.05,231.42,231.55,110373.0,232.03,232.05,231.42,231.55,110373.0
2020-12-11 13:35:00,231.55,231.78,231.22,231.25,65399.0,231.55,231.78,231.22,231.25,65399.0
2020-12-11 13:40:00,231.28,231.6,231.01,231.06,77251.0,231.28,231.6,231.01,231.06,77251.0
2020-12-11 13:45:00,231.04,231.09,230.48,230.5,127771.0,231.04,231.09,230.48,230.5,127771.0
2020-12-11 13:50:00,230.52,231.43,230.37,231.2,154550.0,230.52,231.43,230.37,231.2,154550.0
2020-12-11 13:55:00,231.27,231.6,231.18,231.45,136403.0,231.27,231.6,231.18,231.45,136403.0
2020-12-11 14:00:00,231.46,231.68,231.25,231.29,64377.0,231.46,231.68,231.25,231.29,64377.0
2020-12-11 14:05:00,231.33,231.66,231.2,231.33,50205.0,231.33,231.66,231.2,231.33,50205.0
2020-12-11 14:10:00,231.38,231.59,231.26,231.37,25615.0,231.38,231.59,231.26,231.37,25615.0
2020-12-11 14:15:00,231.4,231.5,231.15,231.38,83941.0,231.4,231.5,231.15,231.38,83941.0
2020-12-11 14:20:00,231.38,231.99,231.27,231.63,147549.0,231.38,231.99,231.27,231.63,147549.0
2020-12-11 14:25:00,231.67,231.72,230.41,230.55,280599.0,231.67,231.72,230.41,230.55,280599.0
2020-12-11 14:30:00,230.54,230.98,230.31,230.76,195218.0,230.54,230.98,230.31,230.76,195218.0
2020-12-11 14:35:00,230.76,230.9,230.52,230.77,103791.0,230.76,230.9,230.52,230.77,103791.0
2020-12-11 14:40:00,230.81,231.59,230.81,231.5,173497.0,230.81,231.59,230.81,231.5,173497.0
2020-12-11 14:45:00,231.55,231.61,231.09,231.22,89244.0,231.55,231.61,231.09,231.22,89244.0
2020-12-11 14:50:00,231.23,231.23,230.82,230.82,72365.0,231.23,231.23,230.82,230.82,72365.0
2020-12-11 14:55:00,230.85,231.05,230.67,230.84,123258.0,230.85,231.05,230.67,230.84,123258.0
2020-12-11 15:00:00,230.8,231.37,230.8,230.93,115387.0,230.8,231.37,230.8,230.93,115387.0
2020-12-11 15:05:00,230.93,230.94,230.43,230.44,78737.0,230.93,230.94,230.43,230.44,78737.0
2020-12-11 15:10:00,230.42,230.66,230.27,230.46,74696.0,230.42,230.66,230.27,230.46,74696.0
2020-12-11 15:15:00,230.52,231.21,230.51,231.04,100131.0,230.52,231.21,230.51,231.04,100131.0
2020-12-11 15:20:00,231.01,231.37,230.86,231.05,76726.0,231.01,231.37,230.86,231.05,76726.0
2020-12-11 15:25:00,231.01,231.39,230.86,231.14,117691.0,231.01,231.39,230.86,231.14,117691.0
2020-12-11 15:30:00,231.13,231.27,230.91,230.95,119529.0,231.13,231.27,230.91,230.95,119529.0
2020-12-11 15:35:00,230.96,231.17,230.86,231.08,81717.0,230.96,231.17,230.86,231.08,81717.0
2020-12-11 15:40:00,231.08,231.32,230.93,230.95,87957.0,231.08,231.32,230.93,230.95,87957.0
2020-12-11 15:45:00,231.01,231.02,230.45,230.72,106101.0,231.01,231.02,230.45,230.72,106101.0
2020-12-11 15:50:00,230.66,230.78,230.01,230.41,175013.0,230.66,230.78,230.01,230.41,175013.0
2020-12-11 15:55:00,230.41,230.69,230.08,230.33,359612.0,230.41,230.69,230.08,230.33,359612.0
2020-12-14 09:30:00,235.0,235.88,233.5,234.8,573055.0,235.0,235.88,233.5,234.8,573055.0
2020-12-14 09:35:00,234.68,236.25,234.55,236.25,440878.0,234.68,236.25,234.55,236.25,440878.0
2020-12-14 09:40:00,236.25,236.74,235.38,236.72,487925.0,236.25,236.74,235.38,236.72,487925.0
2020-12-14 09:45:00,236.73,236.88,235.6,236.65,414438.0,236.73,236.88,235.6,236.65,414438.0
2020-12-14 09:50:00,236.65,237.63,235.8,235.89,623184.0,236.65,237.63,235.8,235.89,623184.0
2020-12-14 09:55:00,235.84,236.4,234.39,234.72,457768.0,235.84,236.4,234.39,234.72,457768.0
2020-12-14 10:00:00,234.75,235.2,233.0,233.54,482777.0,234.75,235.2,233.0,233.54,482777.0
2020-12-14 10:05:00,233.5,234.87,233.24,234.44,416032.0,233.5,234.87,233.24,234.44,416032.0
2020-12-14 10:10:00,234.24,234.5,233.61,233.81,306378.0,234.24,234.5,233.61,233.81,306378.0
2020-12-14 10:15:00,233.86,234.54,233.7,234.23,86914.0,233.86,234.54,233.7,234.23,86914.0
2020-12-14 10:20:00,234.2,234.25,232.5,232.67,176443.0,234.2,234.25,232.5,232.67,176443.0
2020-12-14 10:25:00,232.6,233.17,232.42,232.86,159784.0,232.6,233.17,232.42,232.86,159784.0
2020-12-14 10:30:00,232.9,233.0,232.3,232.44,153775.0,232.9,233.0,232.3,232.44,153775.0
2020-12-14 10:35:00,232.39,232.63,231.68,232.51,340548.0,232.39,232.63,231.68,232.51,340548.0
2020-12-14 10:40:00,232.45,232.81,231.8,232.34,215097.0,232.45,232.81,231.8,232.34,215097.0
2020-12-14 10:45:00,232.36,232.44,231.11,231.25,186174.0,232.36,232.44,231.11,231.25,186174.0
2020-12-14 10:50:00,231.26,231.66,230.92,231.61,172738.0,231.26,231.66,230.92,231.61,172738.0
2020-12-14 10:55:00,231.61,231.99,230.73,230.8,214945.0,231.61,231.99,230.73,230.8,214945.0
2020-12-14 11:00:00,230.74,231.55,230.42,231.55,199732.0,230.74,231.55,230.42,231.55,199732.0
2020-12-14 11:05:00,231.5,232.42,231.45,231.93,235111.0,231.5,232.42,231.45,231.93,235111.0
2020-12-14 11:10:00,231.88,233.17,231.85,233.17,340395.0,231.88,233.17,231.85,233.17,340395.0
2020-12-14 11:15:00,233.2,233.47,232.57,233.16,276241.0,233.2,233.47,232.57,233.16,276241.0
2020-12-14 11:20:00,233.14,233.5,233.0,233.5,183278.0,233.14,233.5,233.0,233.5,183278.0
2020-12-14 11:25:00,233.5,233.69,232.9,233.1,185625.0,233.5,233.69,232.9,233.1,185625.0
2020-12-14 11:30:00,233.1,233.31,232.25,232.72,190721.0,233.1,233.31,232.25,232.72,190721.0
2020-12-14 11:35:00,232.69,233.55,232.68,232.99,172878.0,232.69,233.55,232.68,232.99,172878.0
2020-12-14 11:40:00,232.98,233.33,232.86,233.1,104844.0,232.98,233.33,232.86,233.1,104844.0
2020-12-14 11:45:00,233.09,233.51,232.72,233.5,163789.0,233.09,233.51,232.72,233.5,163789.0
2020-12-14 11:50:00,233.53,233.85,233.3,233.8,249979.0,233.53,233.85,233.3,233.8,249979.0
2020-12-14 11:55:00,233.77,234.05,233.26,233.39,286480.0,233.77,234.05,233.26,233.39,286480.0
2020-12-14 12:00:00,233.4,233.4,232.6,232.81,119163.0,233.4,233.4,232.6,232.81,119163.0
2020-12-14 12:05:00,232.84,232.84,231.95,232.15,171417.0,232.84,232.84,231.95,232.15,171417.0
2020-12-14 12:10:00,232.28,232.85,231.84,232.01,110666.0,232.28,232.85,231.84,232.01,110666.0
2020-12-14 12:15:00,231.98,232.26,231.71,231.89,90794.0,231.98,232.26,231.71,231.89,90794.0
2020-12-14 12:20:00,231.85,232.32,231.84,232.04,76249.0,231.85,232.32,231.84,232.04,76249.0
2020-12-14 12:25:00,232.03,232.38,231.82,232.15,76561.0,232.03,232.38,231.82,232.15,76561.0
2020-12-14 12:30:00,232.14,232.26,231.75,232.12,87321.0,232.14,232.26,231.75,232.12,87321.0
2020-12-14 12:35:00,232.14,232.25,232.02,232.13,54269.0,232.14,232.25,232.02,232.13,54269.0
2020-12-14 12:40:00,232.16,232.17,231.55,231.72,57089.0,232.16,232.17,231.55,231.72,57089.0
2020-12-14 12:45:00,231.63,231.89,231.38,231.46,69217.0,231.63,231.89,231.38,231.46,69217.0
2020-12-14 12:50:00,231.47,232.39,231.47,232.3,84626.0,231.47,232.39,231.47,232.3,84626.0
2020-12-14 12:55:00,232.28,232.34,231.82,232.03,70892.0,232.28,232.34,231.82,232.03,70892.0
2020-12-14 13:00:00,232.05,232.45,231.97,232.2,53782.0,232.05,232.45,231.97,232.2,53782.0
2020-12-14 13:05:00,232.19,232.22,231.2,231.36,96397.0,232.19,232.22,231.2,231.36,96397.0
2020-12-14 13:10:00,231.34,231.89,231.22,231.75,75321.0,231.34,231.89,231.22,231.75,75321.0
2020-12-14 13:15:00,231.74,232.0,231.68,231.98,79350.0,231.74,232.0,231.68,231.98,79350.0
2020-12-14 13:20:00,231.98,232.18,231.71,231.81,78768.0,231.98,232.18,231.71,231.81,78768.0
2020-12-14 13:25:00,231.84,231.94,231.53,231.73,83152.0,231.84,231.94,231.53,231.73,83152.0
2020-12-14 13:30:00,231.76,232.45,231.7,232.42,97065.0,231.76,232.45,231.7,232.42,97065.0
2020-12-14 13:35:00,232.4,232.6,230.75,230.75,227310.0,232.4,232.6,230.75,230.75,227310.0
2020-12-14 13:40:00,230.75,231.41,228.75,230.11,650765.0,230.75,231.41,228.75,230.11,650765.0
2020-12-14 13:45:00,230.14,230.68,229.33,229.89,234119.0,230.14,230.68,229.33,229.89,234119.0
2020-12-14 13:50:00,229.85,231.0,229.85,230.86,167286.0,229.85,231.0,229.85,230.86,167286.0
2020-12-14 13:55:00,230.81,231.3,230.6,231.19,143389.0,230.81,231.3,230.6,231.19,143389.0
2020-12-14 14:00:00,231.19,231.42,230.56,230.64,127422.0,231.19,231.42,230.56,230.64,127422.0
2020-12-14 14:05:00,230.64,230.65,230.04,230.51,88740.0,230.64,230.65,230.04,230.51,88740.0
2020-12-14 14:10:00,230.51,231.0,230.26,230.32,82311.0,230.51,231.0,230.26,230.32,82311.0
2020-12-14 14:15:00,230.34,230.96,230.16,230.72,76003.0,230.34,230.96,230.16,230.72,76003.0
2020-12-14 14:20:00,230.7,230.72,230.16,230.45,100339.0,230.7,230.72,230.16,230.45,100339.0
2020-12-14 14:25:00,230.44,230.95,230.31,230.88,86723.0,230.44,230.95,230.31,230.88,86723.0
2020-12-14 14:30:00,230.88,231.05,230.59,230.74,159735.0,230.88,231.05,230.59,230.74,159735.0
2020-12-14 14:35:00,230.75,230.9,230.37,230.8,140177.0,230.75,230.9,230.37,230.8,140177.0
2020-12-14 14:40:00,230.84,231.35,230.66,231.35,203836.0,230.84,231.35,230.66,231.35,203836.0
2020-12-14 14:45:00,231.32,231.32,230.92,231.04,130529.0,231.32,231.32,230.92,231.04,130529.0
2020-12-14 14:50:00,231.1,231.58,231.08,231.22,193746.0,231.1,231.58,231.08,231.22,193746.0
2020-12-14 14:55:00,231.24,231.29,230.77,230.9,153472.0,231.24,231.29,230.77,230.9,153472.0
2020-12-14 15:00:00,230.9,230.9,230.53,230.73,75083.0,230.9,230.9,230.53,230.73,75083.0
2020-12-14 15:05:00,230.73,230.8,229.84,229.97,119407.0,230.73,230.8,229.84,229.97,119407.0
2020-12-14 15:10:00,229.95,230.1,229.83,229.85,70997.0,229.95,230.1,229.83,229.85,70997.0
2020-12-14 15:15:00,229.86,230.05,229.75,229.88,96755.0,229.86,230.05,229.75,229.88,96755.0
2020-12-14 15:20:00,229.9,230.2,229.75,230.14,70877.0,229.9,230.2,229.75,230.14,70877.0
2020-12-14 15:25:00,230.25,230.48,229.99,230.15,86150.0,230.25,230.48,229.99,230.15,86150.0
2020-12-14 15:30:00,230.12,230.12,229.13,229.27,112933.0,230.12,230.12,229.13,229.27,112933.0
2020-12-14 15:35:00,229.28,229.49,229.07,229.07,90536.0,229.28,229.49,229.07,229.07,90536.0
2020-12-14 15:40:00,229.05,229.19,228.6,228.62,168372.0,229.05,229.19,228.6,228.62,168372.0
2020-12-14 15:45:00,228.66,229.45,228.58,229.38,150234.0,228.66,229.45,228.58,229.38,150234.0
2020-12-14 15:50:00,229.34,229.34,228.69,229.04,159663.0,229.34,229.34,228.69,229.04,159663.0
2020-12-14 15:55:00,229.0,229.25,228.37,228.63,398384.0,229.0,229.25,228.37,228.63,398384.0
2020-12-15 09:30:00,230.0,231.25,228.76,229.14,487938.0,230.0,231.25,228.76,229.14,487938.0
2020-12-15 09:35:00,229.15,230.85,229.04,229.72,279564.0,229.15,230.85,229.04,229.72,279564.0
2020-12-15 09:40:00,229.77,229.99,228.01,228.23,369428.0,229.77,229.99,228.01,228.23,369428.0
2020-12-15 09:45:00,228.27,228.37,224.36,224.98,723358.0,228.27,228.37,224.36,224.98,723358.0
2020-12-15 09:50:00,224.96,226.08,224.92,225.96,482501.0,224.96,226.08,224.92,225.96,482501.0
2020-12-15 09:55:00,225.94,226.2,224.76,225.88,452848.0,225.94,226.2,224.76,225.88,452848.0
2020-12-15 10:00:00,225.92,226.44,225.26,226.35,396790.0,225.92,226.44,225.26,226.35,396790.0
2020-12-15 10:05:00,226.4,227.22,226.19,226.21,332098.0,226.4,227.22,226.19,226.21,332098.0
2020-12-15 10:10:00,226.3,226.87,225.85,226.1,226398.0,226.3,226.87,225.85,226.1,226398.0
2020-12-15 10:15:00,226.07,227.44,225.9,227.2,219257.0,226.07,227.44,225.9,227.2,219257.0
2020-12-15 10:20:00,227.22,227.89,227.14,227.47,296260.0,227.22,227.89,227.14,227.47,296260.0
2020-12-15 10:25:00,227.44,228.0,227.09,227.96,229530.0,227.44,228.0,227.09,227.96,229530.0
2020-12-15 10:30:00,227.97,228.0,227.33,227.44,212565.0,227.97,228.0,227.33,227.44,212565.0
2020-12-15 10:35:00,227.54,227.6,226.2,226.39,187041.0,227.54,227.6,226.2,226.39,187041.0
2020-12-15 10:40:00,226.37,227.03,226.25,226.61,239923.0,226.37,227.03,226.25,226.61,239923.0
2020-12-15 10:45:00,226.63,227.25,226.39,227.21,125119.0,226.63,227.25,226.39,227.21,125119.0
2020-12-15 10:50:00,227.19,227.92,227.03,227.86,108363.0,227.19,227.92,227.03,227.86,108363.0
2020-12-15 10:55:00,227.86,228.74,227.76,228.53,172409.0,227.86,228.74,227.76,228.53,172409.0
2020-12-15 11:00:00,228.46,228.99,228.3,228.82,173236.0,228.46,228.99,228.3,228.82,173236.0
2020-12-15 11:05:00,228.81,228.89,227.53,228.85,199917.0,228.81,228.89,227.53,228.85,199917.0
2020-12-15 11:10:00,228.89,229.37,228.6,229.16,323109.0,228.89,229.37,228.6,229.16,323109.0
2020-12-15 11:15:00,229.15,229.3,228.67,229.3,113684.0,229.15,229.3,228.67,229.3,113684.0
2020-12-15 11:20:00,229.27,229.86,229.13,229.82,171895.0,229.27,229.86,229.13,229.82,171895.0
2020-12-15 11:25:00,229.83,229.95,228.95,229.29,306070.0,229.83,229.95,228.95,229.29,306070.0
2020-12-15 11:30:00,229.25,229.8,229.06,229.8,180352.0,229.25,229.8,229.06,229.8,180352.0
2020-12-15 11:35:00,229.79,229.92,229.24,229.7,143467.0,229.79,229.92,229.24,229.7,143467.0
2020-12-15 11:40:00,229.68,230.05,229.35,229.48,299518.0,229.68,230.05,229.35,229.48,299518.0
2020-12-15 11:45:00,229.44,229.56,229.16,229.49,156781.0,229.44,229.56,229.16,229.49,156781.0
2020-12-15 11:50:00,229.5,229.87,228.88,228.98,208575.0,229.5,229.87,228.88,228.98,208575.0
2020-12-15 11:55:00,228.96,229.4,228.66,228.91,132204.0,228.96,229.4,228.66,228.91,132204.0
2020-12-15 12:00:00,228.91,229.4,228.87,229.37,87124.0,228.91,229.4,228.87,229.37,87124.0
2020-12-15 12:05:00,229.38,229.4,228.64,228.8,78210.0,229.38,229.4,228.64,228.8,78210.0
2020-12-15 12:10:00,228.85,229.56,228.81,229.28,120621.0,228.85,229.56,228.81,229.28,120621.0
2020-12-15 12:15:00,229.31,229.33,228.72,228.88,77061.0,229.31,229.33,228.72,228.88,77061.0
2020-12-15 12:20:00,228.88,228.93,228.22,228.26,121399.0,228.88,228.93,228.22,228.26,121399.0
2020-12-15 12:25:00,228.3,228.31,227.67,227.69,190286.0,228.3,228.31,227.67,227.69,190286.0
2020-12-15 12:30:00,227.73,228.21,227.61,227.72,199659.0,227.73,228.21,227.61,227.72,199659.0
2020-12-15 12:35:00,227.66,228.34,227.28,228.25,160665.0,227.66,228.34,227.28,228.25,160665.0
2020-12-15 12:40:00,228.21,228.71,227.95,228.65,116143.0,228.21,228.71,227.95,228.65,116143.0
2020-12-15 12:45:00,228.67,228.95,228.55,228.89,98631.0,228.67,228.95,228.55,228.89,98631.0
2020-12-15 12:50:00,228.87,229.5,228.86,229.39,194442.0,228.87,229.5,228.86,229.39,194442.0
2020-12-15 12:55:00,229.37,229.44,228.9,229.33,100122.0,229.37,229.44,228.9,229.33,100122.0
2020-12-15 13:00:00,229.3,229.72,229.28,229.71,124443.0,229.3,229.72,229.28,229.71,124443.0
2020-12-15 13:05:00,229.67,230.1,229.6,229.83,224730.0,229.67,230.1,229.6,229.83,224730.0
2020-12-15 13:10:00,229.83,229.86,229.38,229.83,75684.0,229.83,229.86,229.38,229.83,75684.0
2020-12-15 13:15:00,229.83,230.07,229.59,229.65,80215.0,229.83,230.07,229.59,229.65,80215.0
2020-12-15 13:20:00,229.65,229.85,229.39,229.8,93946.0,229.65,229.85,229.39,229.8,93946.0
2020-12-15 13:25:00,229.83,229.87,229.45,229.54,79645.0,229.83,229.87,229.45,229.54,79645.0
2020-12-15 13:30:00,229.57,229.89,229.45,229.45,99172.0,229.57,229.89,229.45,229.45,99172.0
2020-12-15 13:35:00,229.51,230.6,229.48,230.2,238274.0,229.51,230.6,229.48,230.2,238274.0
2020-12-15 13:40:00,230.21,230.44,230.06,230.33,88448.0,230.21,230.44,230.06,230.33,88448.0
2020-12-15 13:45:00,230.37,230.98,230.26,230.81,140161.0,230.37,230.98,230.26,230.81,140161.0
2020-12-15 13:50:00,230.83,231.7,230.7,231.58,287685.0,230.83,231.7,230.7,231.58,287685.0
2020-12-15 13:55:00,231.58,231.85,231.31,231.61,206667.0,231.58,231.85,231.31,231.61,206667.0
2020-12-15 14:00:00,231.61,232.16,231.43,231.71,326244.0,231.61,232.16,231.43,231.71,326244.0
2020-12-15 14:05:00,231.77,231.95,231.41,231.92,156607.0,231.77,231.95,231.41,231.92,156607.0
2020-12-15 14:10:00,231.95,232.35,231.92,232.25,251950.0,231.95,232.35,231.92,232.25,251950.0
2020-12-15 14:15:00,232.25,232.4,231.46,231.67,251414.0,232.25,232.4,231.46,231.67,251414.0
2020-12-15 14:20:00,231.67,232.04,231.54,232.04,103082.0,231.67,232.04,231.54,232.04,103082.0
2020-12-15 14:25:00,232.0,232.38,231.57,231.65,234819.0,232.0,232.38,231.57,231.65,234819.0
2020-12-15 14:30:00,231.7,232.0,231.51,231.65,164157.0,231.7,232.0,231.51,231.65,164157.0
2020-12-15 14:35:00,231.66,231.94,231.66,231.85,54803.0,231.66,231.94,231.66,231.85,54803.0
2020-12-15 14:40:00,231.84,231.94,231.58,231.82,75877.0,231.84,231.94,231.58,231.82,75877.0
2020-12-15 14:45:00,231.79,232.5,231.78,232.07,187946.0,231.79,232.5,231.78,232.07,187946.0
2020-12-15 14:50:00,232.08,232.18,231.57,231.7,73974.0,232.08,232.18,231.57,231.7,73974.0
2020-12-15 14:55:00,231.72,231.85,231.26,231.42,124541.0,231.72,231.85,231.26,231.42,124541.0
2020-12-15 15:00:00,231.42,231.94,230.83,230.9,132322.0,231.42,231.94,230.83,230.9,132322.0
2020-12-15 15:05:00,230.9,231.25,230.82,230.89,81060.0,230.9,231.25,230.82,230.89,81060.0
2020-12-15 15:10:00,230.93,231.06,230.7,230.75,92503.0,230.93,231.06,230.7,230.75,92503.0
2020-12-15 15:15:00,230.8,231.13,230.6,230.6,81118.0,230.8,231.13,230.6,230.6,81118.0
2020-12-15 15:20:00,230.63,230.68,230.28,230.29,138327.0,230.63,230.68,230.28,230.29,138327.0
2020-12-15 15:25:00,230.32,230.36,229.95,230.07,133320.0,230.32,230.36,229.95,230.07,133320.0
2020-12-15 15:30:00,230.07,230.18,229.67,229.81,171507.0,230.07,230.18,229.67,229.81,171507.0
2020-12-15 15:35:00,229.84,229.85,229.51,229.83,140567.0,229.84,229.85,229.51,229.83,140567.0
2020-12-15 15:40:00,229.83,230.0,229.56,229.9,171595.0,229.83,230.0,229.56,229.9,171595.0
2020-12-15 15:45:00,229.89,230.0,229.77,229.85,126863.0,229.89,230.0,229.77,229.85,126863.0
2020-12-15 15:50:00,229.85,230.0,229.17,229.24,236731.0,229.85,230.0,229.17,229.24,236731.0
2020-12-15 15:55:00,229.24,229.56,229.07,229.5,363262.0,229.24,229.56,229.07,229.5,363262.0
2020-12-16 09:30:00,229.33,230.18,229.0,230.04,308620.0,229.33,230.18,229.0,230.04,308620.0
2020-12-16 09:35:00,229.99,230.83,229.3,230.15,314589.0,229.99,230.83,229.3,230.15,314589.0
2020-12-16 09:40:00,230.13,231.34,230.12,231.34,396819.0,230.13,231.34,230.12,231.34,396819.0
2020-12-16 09:45:00,231.28,231.65,230.61,230.74,347106.0,231.28,231.65,230.61,230.74,347106.0
2020-12-16 09:50:00,230.76,230.9,229.78,230.38,212991.0,230.76,230.9,229.78,230.38,212991.0
2020-12-16 09:55:00,230.37,231.85,230.16,231.79,338022.0,230.37,231.85,230.16,231.79,338022.0
2020-12-16 10:00:00,231.79,232.37,230.55,230.71,403530.0,231.79,232.37,230.55,230.71,403530.0
2020-12-16 10:05:00,230.7,230.8,229.14,229.32,441545.0,230.7,230.8,229.14,229.32,441545.0
2020-12-16 10:10:00,229.41,229.71,228.86,228.87,467534.0,229.41,229.71,228.86,228.87,467534.0
2020-12-16 10:15:00,228.87,228.98,228.05,228.57,378633.0,228.87,228.98,228.05,228.57,378633.0
2020-12-16 10:20:00,228.59,229.14,228.54,229.03,221736.0,228.59,229.14,228.54,229.03,221736.0
2020-12-16 10:25:00,229.09,229.84,229.01,229.21,304238.0,229.09,229.84,229.01,229.21,304238.0
2020-12-16 10:30:00,229.15,229.89,228.4,229.58,314743.0,229.15,229.89,228.4,229.58,314743.0
2020-12-16 10:35:00,229.64,229.65,228.37,228.67,239836.0,229.64,229.65,228.37,228.67,239836.0
2020-12-16 10:40:00,228.66,228.75,227.92,228.55,189697.0,228.66,228.75,227.92,228.55,189697.0
2020-12-16 10:45:00,228.58,228.65,227.53,227.8,214088.0,228.58,228.65,227.53,227.8,214088.0
2020-12-16 10:50:00,227.82,227.99,227.34,227.49,170944.0,227.82,227.99,227.34,227.49,170944.0
2020-12-16 10:55:00,227.5,228.3,227.4,228.2,126679.0,227.5,228.3,227.4,228.2,126679.0
2020-12-16 11:00:00,228.12,228.26,227.52,227.98,119966.0,228.12,228.26,227.52,227.98,119966.0
2020-12-16 11:05:00,227.91,228.1,227.62,227.78,72014.0,227.91,228.1,227.62,227.78,72014.0
2020-12-16 11:10:00,227.72,227.82,227.27,227.34,190998.0,227.72,227.82,227.27,227.34,190998.0
2020-12-16 11:15:00,227.39,227.85,227.28,227.68,111586.0,227.39,227.85,227.28,227.68,111586.0
2020-12-16 11:20:00,227.65,228.19,227.5,228.05,139098.0,227.65,228.19,227.5,228.05,139098.0
2020-12-16 11:25:00,228.07,228.39,227.98,228.29,89488.0,228.07,228.39,227.98,228.29,89488.0
2020-12-16 11:30:00,228.29,228.31,228.05,228.27,68206.0,228.29,228.31,228.05,228.27,68206.0
2020-12-16 11:35:00,228.22,228.7,228.21,228.63,132908.0,228.22,228.7,228.21,228.63,132908.0
2020-12-16 11:40:00,228.65,229.05,228.61,228.94,217306.0,228.65,229.05,228.61,228.94,217306.0
2020-12-16 11:45:00,228.94,229.08,228.64,228.94,219567.0,228.94,229.08,228.64,228.94,219567.0
2020-12-16 11:50:00,228.93,228.98,228.22,228.48,158570.0,228.93,228.98,228.22,228.48,158570.0
2020-12-16 11:55:00,228.49,228.6,228.08,228.45,125518.0,228.49,228.6,228.08,228.45,125518.0
2020-12-16 12:00:00,228.45,229.23,228.45,228.66,246011.0,228.45,229.23,228.45,228.66,246011.0
2020-12-16 12:05:00,228.68,228.9,228.55,228.74,96369.0,228.68,228.9,228.55,228.74,96369.0
2020-12-16 12:10:00,228.67,228.9,228.41,228.47,86391.0,228.67,228.9,228.41,228.47,86391.0
2020-12-16 12:15:00,228.47,228.97,228.43,228.8,131283.0,228.47,228.97,228.43,228.8,131283.0
2020-12-16 12:20:00,228.79,228.98,228.57,228.67,82311.0,228.79,228.98,228.57,228.67,82311.0
2020-12-16 12:25:00,228.72,228.99,228.61,228.82,74595.0,228.72,228.99,228.61,228.82,74595.0
2020-12-16 12:30:00,228.88,228.94,228.71,228.88,58638.0,228.88,228.94,228.71,228.88,58638.0
2020-12-16 12:35:00,228.92,228.92,228.45,228.57,77483.0,228.92,228.92,228.45,228.57,77483.0
2020-12-16 12:40:00,228.57,228.76,228.33,228.59,73958.0,228.57,228.76,228.33,228.59,73958.0
2020-12-16 12:45:00,228.63,228.85,228.33,228.35,68271.0,228.63,228.85,228.33,228.35,68271.0
2020-12-16 12:50:00,228.4,228.46,227.84,228.19,111548.0,228.4,228.46,227.84,228.19,111548.0
2020-12-16 12:55:00,228.2,228.5,228.12,228.25,86800.0,228.2,228.5,228.12,228.25,86800.0
2020-12-16 13:00:00,228.21,228.38,228.01,228.11,48730.0,228.21,228.38,228.01,228.11,48730.0
2020-12-16 13:05:00,228.13,228.14,227.52,227.75,99065.0,228.13,228.14,227.52,227.75,99065.0
2020-12-16 13:10:00,227.75,227.92,227.64,227.92,77201.0,227.75,227.92,227.64,227.92,77201.0
2020-12-16 13:15:00,227.92,227.94,227.48,227.65,117239.0,227.92,227.94,227.48,227.65,117239.0
2020-12-16 13:20:00,227.66,227.67,227.1,227.25,191042.0,227.66,227.67,227.1,227.25,191042.0
2020-12-16 13:25:00,227.25,227.39,226.75,226.78,184338.0,227.25,227.39,226.75,226.78,184338.0
2020-12-16 13:30:00,226.76,226.84,226.24,226.26,275306.0,226.76,226.84,226.24,226.26,275306.0
2020-12-16 13:35:00,226.25,226.69,226.09,226.35,276523.0,226.25,226.69,226.09,226.35,276523.0
2020-12-16 13:40:00,226.33,226.43,226.02,226.37,237152.0,226.33,226.43,226.02,226.37,237152.0
2020-12-16 13:45:00,226.39,226.73,226.27,226.33,241719.0,226.39,226.73,226.27,226.33,241719.0
2020-12-16 13:50:00,226.31,226.77,226.29,226.72,140141.0,226.31,226.77,226.29,226.72,140141.0
2020-12-16 13:55:00,226.72,226.84,226.22,226.4,133345.0,226.72,226.84,226.22,226.4,133345.0
2020-12-16 14:00:00,226.44,227.16,226.17,227.08,185851.0,226.44,227.16,226.17,227.08,185851.0
2020-12-16 14:05:00,227.07,227.08,226.31,226.5,106174.0,227.07,227.08,226.31,226.5,106174.0
2020-12-16 14:10:00,226.5,226.8,226.2,226.57,89917.0,226.5,226.8,226.2,226.57,89917.0
2020-12-16 14:15:00,226.62,226.62,226.2,226.24,91579.0,226.62,226.62,226.2,226.24,91579.0
2020-12-16 14:20:00,226.25,226.26,225.94,226.19,145966.0,226.25,226.26,225.94,226.19,145966.0
2020-12-16 14:25:00,226.18,226.18,225.4,225.61,283600.0,226.18,226.18,225.4,225.61,283600.0
2020-12-16 14:30:00,225.63,225.83,225.35,225.62,165580.0,225.63,225.83,225.35,225.62,165580.0
2020-12-16 14:35:00,225.65,226.26,225.54,225.99,175489.0,225.65,226.26,225.54,225.99,175489.0
2020-12-16 14:40:00,225.99,226.0,225.6,225.77,112875.0,225.99,226.0,225.6,225.77,112875.0
2020-12-16 14:45:00,225.72,226.31,225.56,226.2,134031.0,225.72,226.31,225.56,226.2,134031.0
2020-12-16 14:50:00,226.2,226.53,225.95,226.1,141424.0,226.2,226.53,225.95,226.1,141424.0
2020-12-16 14:55:00,226.19,226.79,226.14,226.59,93778.0,226.19,226.79,226.14,226.59,93778.0
2020-12-16 15:00:00,226.61,226.63,225.96,226.05,104779.0,226.61,226.63,225.96,226.05,104779.0
2020-12-16 15:05:00,226.07,226.19,225.44,225.47,114694.0,226.07,226.19,225.44,225.47,114694.0
2020-12-16 15:10:00,225.44,225.72,225.29,225.65,173731.0,225.44,225.72,225.29,225.65,173731.0
2020-12-16 15:15:00,225.65,225.98,225.57,225.73,103767.0,225.65,225.98,225.57,225.73,103767.0
2020-12-16 15:20:00,225.7,225.98,225.62,225.83,112365.0,225.7,225.98,225.62,225.83,112365.0
2020-12-16 15:25:00,225.85,225.94,225.68,225.79,97929.0,225.85,225.94,225.68,225.79,97929.0
2020-12-16 15:30:00,225.81,226.69,225.76,226.53,208230.0,225.81,226.69,225.76,226.53,208230.0
2020-12-16 15:35:00,226.53,226.59,226.05,226.29,148756.0,226.53,226.59,226.05,226.29,148756.0
2020-12-16 15:40:00,226.29,226.45,225.99,226.0,120565.0,226.29,226.45,225.99,226.0,120565.0
2020-12-16 15:45:00,226.05,226.87,226.04,226.37,181440.0,226.05,226.87,226.04,226.37,181440.0
2020-12-16 15:50:00,226.35,226.57,225.98,226.18,256468.0,226.35,226.57,225.98,226.18,256468.0
2020-12-16 15:55:00,226.22,226.33,225.58,225.84,403580.0,226.22,226.33,225.58,225.84,403580.0
2020-12-17 09:30:00,227.24,227.7,226.2,227.17,441453.0,227.24,227.7,226.2,227.17,441453.0
2020-12-17 09:35:00,227.22,227.75,226.32,227.23,272926.0,227.22,227.75,226.32,227.23,272926.0
2020-12-17 09:40:00,227.26,228.21,226.6,226.73,344164.0,227.26,228.21,226.6,226.73,344164.0
2020-12-17 09:45:00,226.71,228.27,226.61,228.27,404149.0,226.71,228.27,226.61,228.27,404149.0
2020-12-17 09:50:00,228.27,228.49,227.42,227.63,355309.0,228.27,228.49,227.42,227.63,355309.0
2020-12-17 09:55:00,227.66,228.47,227.54,227.89,256523.0,227.66,228.47,227.54,227.89,256523.0
2020-12-17 10:00:00,227.91,228.16,227.16,227.34,164563.0,227.91,228.16,227.16,227.34,164563.0
2020-12-17 10:05:00,227.36,227.56,226.76,226.77,194645.0,227.36,227.56,226.76,226.77,194645.0
2020-12-17 10:10:00,226.78,227.18,226.6,227.13,165140.0,226.78,227.18,226.6,227.13,165140.0
2020-12-17 10:15:00,227.06,227.2,226.3,226.35,242990.0,227.06,227.2,226.3,226.35,242990.0
2020-12-17 10:20:00,226.35,226.37,225.59,225.89,266437.0,226.35,226.37,225.59,225.89,266437.0
2020-12-17 10:25:00,225.89,226.45,225.52,226.26,232786.0,225.89,226.45,225.52,226.26,232786.0
2020-12-17 10:30:00,226.22,226.46,226.02,226.06,98505.0,226.22,226.46,226.02,226.06,98505.0
2020-12-17 10:35:00,226.05,226.05,225.03,225.1,191666.0,226.05,226.05,225.03,225.1,191666.0
2020-12-17 10:40:00,225.09,225.49,224.85,225.29,288186.0,225.09,225.49,224.85,225.29,288186.0
2020-12-17 10:45:00,225.28,225.98,225.25,225.9,143680.0,225.28,225.98,225.25,225.9,143680.0
2020-12-17 10:50:00,225.87,225.9,224.87,225.19,167624.0,225.87,225.9,224.87,225.19,167624.0
2020-12-17 10:55:00,225.2,225.83,225.05,225.75,117021.0,225.2,225.83,225.05,225.75,117021.0
2020-12-17 11:00:00,225.75,225.8,225.16,225.26,68520.0,225.75,225.8,225.16,225.26,68520.0
2020-12-17 11:05:00,225.25,225.41,224.77,224.88,186390.0,225.25,225.41,224.77,224.88,186390.0
2020-12-17 11:10:00,224.87,225.36,224.76,225.08,90664.0,224.87,225.36,224.76,225.08,90664.0
2020-12-17 11:15:00,225.17,225.54,225.05,225.36,77546.0,225.17,225.54,225.05,225.36,77546.0
2020-12-17 11:20:00,225.31,225.55,224.86,224.97,131987.0,225.31,225.55,224.86,224.97,131987.0
2020-12-17 11:25:00,225.02,225.49,225.0,225.29,89024.0,225.02,225.49,225.0,225.29,89024.0
2020-12-17 11:30:00,225.24,225.52,224.74,225.34,178592.0,225.24,225.52,224.74,225.34,178592.0
2020-12-17 11:35:00,225.35,225.35,225.02,225.14,62112.0,225.35,225.35,225.02,225.14,62112.0
2020-12-17 11:40:00,225.1,225.2,224.68,224.9,115412.0,225.1,225.2,224.68,224.9,115412.0
2020-12-17 11:45:00,224.91,225.19,224.8,224.92,83300.0,224.91,225.19,224.8,224.92,83300.0
2020-12-17 11:50:00,224.87,224.95,224.38,224.38,129875.0,224.87,224.95,224.38,224.38,129875.0
2020-12-17 11:55:00,224.41,224.94,224.36,224.87,98710.0,224.41,224.94,224.36,224.87,98710.0
2020-12-17 12:00:00,224.9,224.98,224.53,224.78,88951.0,224.9,224.98,224.53,224.78,88951.0
2020-12-17 12:05:00,224.78,224.78,224.35,224.66,110782.0,224.78,224.78,224.35,224.66,110782.0
2020-12-17 12:10:00,224.68,224.72,224.06,224.16,112768.0,224.68,224.72,224.06,224.16,112768.0
2020-12-17 12:15:00,224.12,224.18,223.88,224.02,156224.0,224.12,224.18,223.88,224.02,156224.0
2020-12-17 12:20:00,224.03,224.36,223.97,224.13,102622.0,224.03,224.36,223.97,224.13,102622.0
2020-12-17 12:25:00,224.12,224.17,223.62,223.69,122266.0,224.12,224.17,223.62,223.69,122266.0
2020-12-17 12:30:00,223.72,223.9,223.55,223.74,120327.0,223.72,223.9,223.55,223.74,120327.0
2020-12-17 12:35:00,223.72,223.85,223.6,223.67,76063.0,223.72,223.85,223.6,223.67,76063.0
2020-12-17 12:40:00,223.68,224.1,223.66,223.78,145598.0,223.68,224.1,223.66,223.78,145598.0
2020-12-17 12:45:00,223.81,224.29,223.75,224.08,138894.0,223.81,224.29,223.75,224.08,138894.0
2020-12-17 12:50:00,224.07,224.33,223.8,224.0,184816.0,224.07,224.33,223.8,224.0,184816.0
2020-12-17 12:55:00,224.01,224.05,223.6,223.63,94325.0,224.01,224.05,223.6,223.63,94325.0
2020-12-17 13:00:00,223.6,223.62,223.14,223.35,257570.0,223.6,223.62,223.14,223.35,257570.0
2020-12-17 13:05:00,223.37,223.61,223.12,223.35,105719.0,223.37,223.61,223.12,223.35,105719.0
2020-12-17 13:10:00,223.37,223.55,223.28,223.3,71700.0,223.37,223.55,223.28,223.3,71700.0
2020-12-17 13:15:00,223.29,223.44,222.63,222.84,228038.0,223.29,223.44,222.63,222.84,228038.0
2020-12-17 13:20:00,222.86,222.86,222.5,222.6,157008.0,222.86,222.86,222.5,222.6,157008.0
2020-12-17 13:25:00,222.61,222.83,222.57,222.65,120439.0,222.61,222.83,222.57,222.65,120439.0
2020-12-17 13:30:00,222.63,222.98,222.59,222.77,105387.0,222.63,222.98,222.59,222.77,105387.0
2020-12-17 13:35:00,222.73,222.88,222.5,222.6,105884.0,222.73,222.88,222.5,222.6,105884.0
2020-12-17 13:40:00,222.52,222.55,221.88,221.94,247147.0,222.52,222.55,221.88,221.94,247147.0
2020-12-17 13:45:00,221.95,222.13,221.25,221.41,297542.0,221.95,222.13,221.25,221.41,297542.0
2020-12-17 13:50:00,221.43,221.68,221.16,221.32,245440.0,221.43,221.68,221.16,221.32,245440.0
2020-12-17 13:55:00,221.33,222.18,221.25,222.12,299375.0,221.33,222.18,221.25,222.12,299375.0
2020-12-17 14:00:00,222.11,222.12,221.62,221.82,151925.0,222.11,222.12,221.62,221.82,151925.0
2020-12-17 14:05:00,221.8,221.99,221.71,221.9,125311.0,221.8,221.99,221.71,221.9,125311.0
2020-12-17 14:10:00,221.92,222.39,221.64,221.75,256373.0,221.92,222.39,221.64,221.75,256373.0
2020-12-17 14:15:00,221.75,222.12,221.54,221.7,183198.0,221.75,222.12,221.54,221.7,183198.0
2020-12-17 14:20:00,221.7,222.2,221.68,221.96,132726.0,221.7,222.2,221.68,221.96,132726.0
2020-12-17 14:25:00,221.93,221.97,221.61,221.65,84267.0,221.93,221.97,221.61,221.65,84267.0
2020-12-17 14:30:00,221.65,221.72,221.25,221.35,212602.0,221.65,221.72,221.25,221.35,212602.0
2020-12-17 14:35:00,221.35,222.12,221.34,221.88,206709.0,221.35,222.12,221.34,221.88,206709.0
2020-12-17 14:40:00,221.88,221.97,221.54,221.64,96383.0,221.88,221.97,221.54,221.64,96383.0
2020-12-17 14:45:00,221.64,222.09,221.56,222.01,93103.0,221.64,222.09,221.56,222.01,93103.0
2020-12-17 14:50:00,222.01,222.38,221.9,222.31,112016.0,222.01,222.38,221.9,222.31,112016.0
2020-12-17 14:55:00,222.32,222.54,222.1,222.18,117789.0,222.32,222.54,222.1,222.18,117789.0
2020-12-17 15:00:00,222.18,222.62,222.1,222.27,112786.0,222.18,222.62,222.1,222.27,112786.0
2020-12-17 15:05:00,222.26,222.37,222.15,222.15,59361.0,222.26,222.37,222.15,222.15,59361.0
2020-12-17 15:10:00,222.15,222.3,221.75,221.77,122520.0,222.15,222.3,221.75,221.77,122520.0
2020-12-17 15:15:00,221.81,222.0,221.71,221.9,119267.0,221.81,222.0,221.71,221.9,119267.0
2020-12-17 15:20:00,221.92,221.98,221.52,221.59,116568.0,221.92,221.98,221.52,221.59,116568.0
2020-12-17 15:25:00,221.59,221.63,221.14,221.14,137047.0,221.59,221.63,221.14,221.14,137047.0
2020-12-17 15:30:00,221.14,221.3,220.53,220.81,324859.0,221.14,221.3,220.53,220.81,324859.0
2020-12-17 15:35:00,220.81,221.26,220.8,221.01,177097.0,220.81,221.26,220.8,221.01,177097.0
2020-12-17 15:40:00,221.0,221.16,220.88,221.0,147062.0,221.0,221.16,220.88,221.0,147062.0
2020-12-17 15:45:00,221.0,221.0,220.72,220.72,195712.0,221.0,221.0,220.72,220.72,195712.0
2020-12-17 15:50:00,220.77,221.09,220.71,220.89,290173.0,220.77,221.09,220.71,220.89,290173.0
2020-12-17 15:55:00,220.88,221.39,220.83,221.26,483494.0,220.88,221.39,220.83,221.26,483494.0
2020-12-18 09:30:00,222.05,222.64,221.18,222.28,1200002.0,222.05,222.64,221.18,222.28,1200002.0
2020-12-18 09:35:00,222.3,223.47,222.13,222.63,375140.0,222.3,223.47,222.13,222.63,375140.0
2020-12-18 09:40:00,222.57,223.25,222.1,222.15,266119.0,222.57,223.25,222.1,222.15,266119.0
2020-12-18 09:45:00,222.2,222.93,222.2,222.39,242751.0,222.2,222.93,222.2,222.39,242751.0
2020-12-18 09:50:00,222.42,222.62,221.53,221.68,268040.0,222.42,222.62,221.53,221.68,268040.0
2020-12-18 09:55:00,221.64,221.94,220.61,220.78,306172.0,221.64,221.94,220.61,220.78,306172.0
2020-12-18 10:00:00,220.74,221.13,220.08,220.44,275374.0,220.74,221.13,220.08,220.44,275374.0
2020-12-18 10:05:00,220.43,221.36,220.35,221.35,189691.0,220.43,221.36,220.35,221.35,189691.0
2020-12-18 10:10:00,221.34,221.42,220.95,221.35,196313.0,221.34,221.42,220.95,221.35,196313.0
2020-12-18 10:15:00,221.36,221.59,220.38,220.57,237999.0,221.36,221.59,220.38,220.57,237999.0
2020-12-18 10:20:00,220.61,220.8,220.12,220.36,162669.0,220.61,220.8,220.12,220.36,162669.0
2020-12-18 10:25:00,220.36,220.7,220.02,220.42,191008.0,220.36,220.7,220.02,220.42,191008.0
2020-12-18 10:30:00,220.38,221.43,220.05,221.1,243708.0,220.38,221.43,220.05,221.1,243708.0
2020-12-18 10:35:00,221.1,221.55,220.58,220.85,187898.0,221.1,221.55,220.58,220.85,187898.0
2020-12-18 10:40:00,220.81,221.45,220.72,221.41,90153.0,220.81,221.45,220.72,221.41,90153.0
2020-12-18 10:45:00,221.37,221.4,220.61,220.8,90759.0,221.37,221.4,220.61,220.8,90759.0
2020-12-18 10:50:00,220.84,221.14,220.54,221.02,99286.0,220.84,221.14,220.54,221.02,99286.0
2020-12-18 10:55:00,221.0,221.32,220.83,220.85,73566.0,221.0,221.32,220.83,220.85,73566.0
2020-12-18 11:00:00,220.87,221.2,220.77,221.12,81466.0,220.87,221.2,220.77,221.12,81466.0
2020-12-18 11:05:00,221.16,221.32,220.56,220.71,142627.0,221.16,221.32,220.56,220.71,142627.0
2020-12-18 11:10:00,220.68,220.92,220.24,220.47,84490.0,220.68,220.92,220.24,220.47,84490.0
2020-12-18 11:15:00,220.43,220.57,220.05,220.47,139804.0,220.43,220.57,220.05,220.47,139804.0
2020-12-18 11:20:00,220.48,220.79,220.44,220.61,85375.0,220.48,220.79,220.44,220.61,85375.0
2020-12-18 11:25:00,220.63,220.64,220.06,220.13,95716.0,220.63,220.64,220.06,220.13,95716.0
2020-12-18 11:30:00,220.1,220.28,219.29,219.45,216720.0,220.1,220.28,219.29,219.45,216720.0
2020-12-18 11:35:00,219.39,219.58,219.18,219.21,137942.0,219.39,219.58,219.18,219.21,137942.0
2020-12-18 11:40:00,219.21,219.25,218.85,219.06,226989.0,219.21,219.25,218.85,219.06,226989.0
2020-12-18 11:45:00,219.04,219.22,218.64,218.81,148999.0,219.04,219.22,218.64,218.81,148999.0
2020-12-18 11:50:00,218.79,219.21,218.76,219.05,132341.0,218.79,219.21,218.76,219.05,132341.0
2020-12-18 11:55:00,219.03,219.28,219.0,219.13,98637.0,219.03,219.28,219.0,219.13,98637.0
2020-12-18 12:00:00,219.11,219.42,219.08,219.35,97575.0,219.11,219.42,219.08,219.35,97575.0
2020-12-18 12:05:00,219.32,219.58,219.17,219.38,135019.0,219.32,219.58,219.17,219.38,135019.0
2020-12-18 12:10:00,219.41,219.9,219.4,219.71,105045.0,219.41,219.9,219.4,219.71,105045.0
2020-12-18 12:15:00,219.7,219.94,219.59,219.86,59034.0,219.7,219.94,219.59,219.86,59034.0
2020-12-18 12:20:00,219.82,220.03,219.29,219.32,126741.0,219.82,220.03,219.29,219.32,126741.0
2020-12-18 12:25:00,219.29,219.62,219.07,219.08,55239.0,219.29,219.62,219.07,219.08,55239.0
2020-12-18 12:30:00,219.12,219.13,218.89,219.06,64582.0,219.12,219.13,218.89,219.06,64582.0
2020-12-18 12:35:00,219.1,219.73,219.07,219.58,75218.0,219.1,219.73,219.07,219.58,75218.0
2020-12-18 12:40:00,219.54,219.7,219.33,219.53,65572.0,219.54,219.7,219.33,219.53,65572.0
2020-12-18 12:45:00,219.5,219.54,219.0,219.38,91961.0,219.5,219.54,219.0,219.38,91961.0
2020-12-18 12:50:00,219.38,219.65,219.13,219.18,74497.0,219.38,219.65,219.13,219.18,74497.0
2020-12-18 12:55:00,219.15,219.44,218.99,219.4,74753.0,219.15,219.44,218.99,219.4,74753.0
2020-12-18 13:00:00,219.42,219.72,219.34,219.7,130197.0,219.42,219.72,219.34,219.7,130197.0
2020-12-18 13:05:00,219.68,220.06,219.66,220.03,139398.0,219.68,220.06,219.66,220.03,139398.0
2020-12-18 13:10:00,220.04,220.5,220.01,220.47,124707.0,220.04,220.5,220.01,220.47,124707.0
2020-12-18 13:15:00,220.47,220.65,220.25,220.64,181496.0,220.47,220.65,220.25,220.64,181496.0
2020-12-18 13:20:00,220.63,220.69,219.83,220.12,199478.0,220.63,220.69,219.83,220.12,199478.0
2020-12-18 13:25:00,220.13,220.48,220.1,220.33,71175.0,220.13,220.48,220.1,220.33,71175.0
2020-12-18 13:30:00,220.33,220.39,220.0,220.0,83602.0,220.33,220.39,220.0,220.0,83602.0
2020-12-18 13:35:00,220.0,220.15,219.59,219.59,156667.0,220.0,220.15,219.59,219.59,156667.0
2020-12-18 13:40:00,219.63,219.94,219.57,219.65,90196.0,219.63,219.94,219.57,219.65,90196.0
2020-12-18 13:45:00,219.63,219.73,219.27,219.35,97409.0,219.63,219.73,219.27,219.35,97409.0
2020-12-18 13:50:00,219.34,219.97,219.24,219.87,161880.0,219.34,219.97,219.24,219.87,161880.0
2020-12-18 13:55:00,219.88,219.98,219.51,219.67,127676.0,219.88,219.98,219.51,219.67,127676.0
2020-12-18 14:00:00,219.7,219.74,219.12,219.13,174694.0,219.7,219.74,219.12,219.13,174694.0
2020-12-18 14:05:00,219.13,219.58,219.1,219.32,128449.0,219.13,219.58,219.1,219.32,128449.0
2020-12-18 14:10:00,219.35,219.41,218.85,219.2,198560.0,219.35,219.41,218.85,219.2,198560.0
2020-12-18 14:15:00,219.23,219.35,219.0,219.22,82306.0,219.23,219.35,219.0,219.22,82306.0
2020-12-18 14:20:00,219.29,219.44,219.12,219.16,61885.0,219.29,219.44,219.12,219.16,61885.0
2020-12-18 14:25:00,219.18,219.29,218.95,219.16,90190.0,219.18,219.29,218.95,219.16,90190.0
2020-12-18 14:30:00,219.16,219.27,219.1,219.16,51707.0,219.16,219.27,219.1,219.16,51707.0
2020-12-18 14:35:00,219.14,219.14,218.87,218.98,71237.0,219.14,219.14,218.87,218.98,71237.0
2020-12-18 14:40:00,218.9,219.19,218.84,219.01,86692.0,218.9,219.19,218.84,219.01,86692.0
2020-12-18 14:45:00,218.98,219.39,218.9,219.23,71463.0,218.98,219.39,218.9,219.23,71463.0
2020-12-18 14:50:00,219.25,219.31,218.84,218.94,65924.0,219.25,219.31,218.84,218.94,65924.0
2020-12-18 14:55:00,218.98,219.13,218.61,219.0,137464.0,218.98,219.13,218.61,219.0,137464.0
2020-12-18 15:00:00,219.02,219.5,219.0,219.26,101666.0,219.02,219.5,219.0,219.26,101666.0
2020-12-18 15:05:00,219.25,221.09,219.25,221.06,379218.0,219.25,221.09,219.25,221.06,379218.0
2020-12-18 15:10:00,221.05,221.06,219.93,220.62,204934.0,221.05,221.06,219.93,220.62,204934.0
2020-12-18 15:15:00,220.6,220.68,220.09,220.36,138677.0,220.6,220.68,220.09,220.36,138677.0
2020-12-18 15:20:00,220.31,220.42,219.5,219.6,128541.0,220.31,220.42,219.5,219.6,128541.0
2020-12-18 15:25:00,219.61,219.76,219.43,219.61,87423.0,219.61,219.76,219.43,219.61,87423.0
2020-12-18 15:30:00,219.66,220.09,219.59,219.93,119100.0,219.66,220.09,219.59,219.93,119100.0
2020-12-18 15:35:00,219.96,220.0,219.7,219.76,72721.0,219.96,220.0,219.7,219.76,72721.0
2020-12-18 15:40:00,219.75,220.35,219.5,220.33,114948.0,219.75,220.35,219.5,220.33,114948.0
2020-12-18 15:45:00,220.37,220.83,220.07,220.57,160239.0,220.37,220.83,220.07,220.57,160239.0
2020-12-18 15:50:00,220.61,220.92,220.24,220.66,270215.0,220.61,220.92,220.24,220.66,270215.0
2020-12-18 15:55:00,220.6,220.72,219.92,220.1,488902.0,220.6,220.72,219.92,220.1,488902.0
2020-12-21 09:30:00,212.34,214.1,211.1,214.0,940793.0,212.34,214.1,211.1,214.0,940793.0
2020-12-21 09:35:00,214.1,215.28,213.67,214.83,496365.0,214.1,215.28,213.67,214.83,496365.0
2020-12-21 09:40:00,214.77,214.97,213.25,213.43,485876.0,214.77,214.97,213.25,213.43,485876.0
2020-12-21 09:45:00,213.44,214.22,213.16,214.1,428675.0,213.44,214.22,213.16,214.1,428675.0
2020-12-21 09:50:00,214.05,215.68,213.8,215.18,436822.0,214.05,215.68,213.8,215.18,436822.0
2020-12-21 09:55:00,215.19,215.45,214.6,215.27,334815.0,215.19,215.45,214.6,215.27,334815.0
2020-12-21 10:00:00,215.23,215.94,214.01,214.37,385574.0,215.23,215.94,214.01,214.37,385574.0
2020-12-21 10:05:00,214.37,215.11,213.79,214.92,367776.0,214.37,215.11,213.79,214.92,367776.0
2020-12-21 10:10:00,214.91,215.68,214.37,214.58,283521.0,214.91,215.68,214.37,214.58,283521.0
2020-12-21 10:15:00,214.63,215.88,214.43,215.38,400418.0,214.63,215.88,214.43,215.38,400418.0
2020-12-21 10:20:00,215.44,215.6,214.51,214.58,443232.0,215.44,215.6,214.51,214.58,443232.0
2020-12-21 10:25:00,214.53,215.05,214.14,214.2,255677.0,214.53,215.05,214.14,214.2,255677.0
2020-12-21 10:30:00,214.2,215.54,213.88,215.31,356335.0,214.2,215.54,213.88,215.31,356335.0
2020-12-21 10:35:00,215.4,216.45,214.93,216.26,280869.0,215.4,216.45,214.93,216.26,280869.0
2020-12-21 10:40:00,216.15,217.2,215.94,216.25,275763.0,216.15,217.2,215.94,216.25,275763.0
2020-12-21 10:45:00,216.31,217.03,216.13,216.25,282795.0,216.31,217.03,216.13,216.25,282795.0
2020-12-21 10:50:00,216.31,216.5,215.86,216.05,160640.0,216.31,216.5,215.86,216.05,160640.0
2020-12-21 10:55:00,216.04,216.27,215.46,216.12,280981.0,216.04,216.27,215.46,216.12,280981.0
2020-12-21 11:00:00,216.14,216.75,216.01,216.53,133268.0,216.14,216.75,216.01,216.53,133268.0
2020-12-21 11:05:00,216.53,216.67,215.87,216.25,308319.0,216.53,216.67,215.87,216.25,308319.0
2020-12-21 11:10:00,216.3,216.84,216.25,216.78,79549.0,216.3,216.84,216.25,216.78,79549.0
2020-12-21 11:15:00,216.74,216.89,216.21,216.52,110722.0,216.74,216.89,216.21,216.52,110722.0
2020-12-21 11:20:00,216.49,216.87,216.33,216.36,61412.0,216.49,216.87,216.33,216.36,61412.0
2020-12-21 11:25:00,216.33,216.79,215.97,216.19,116754.0,216.33,216.79,215.97,216.19,116754.0
2020-12-21 11:30:00,216.16,216.59,216.14,216.2,69230.0,216.16,216.59,216.14,216.2,69230.0
2020-12-21 11:35:00,216.21,217.27,216.02,217.16,129846.0,216.21,217.27,216.02,217.16,129846.0
2020-12-21 11:40:00,217.18,217.48,216.68,216.78,113434.0,217.18,217.48,216.68,216.78,113434.0
2020-12-21 11:45:00,216.76,216.89,216.27,216.54,69566.0,216.76,216.89,216.27,216.54,69566.0
2020-12-21 11:50:00,216.56,216.9,216.45,216.73,77475.0,216.56,216.9,216.45,216.73,77475.0
2020-12-21 11:55:00,216.73,217.01,216.5,216.56,170096.0,216.73,217.01,216.5,216.56,170096.0
2020-12-21 12:00:00,216.57,217.1,216.5,216.99,177298.0,216.57,217.1,216.5,216.99,177298.0
2020-12-21 12:05:00,216.97,217.01,216.3,216.33,191795.0,216.97,217.01,216.3,216.33,191795.0
2020-12-21 12:10:00,216.32,216.42,215.75,215.89,111840.0,216.32,216.42,215.75,215.89,111840.0
2020-12-21 12:15:00,215.91,216.41,215.91,216.11,53141.0,215.91,216.41,215.91,216.11,53141.0
2020-12-21 12:20:00,216.07,216.7,216.07,216.61,56589.0,216.07,216.7,216.07,216.61,56589.0
2020-12-21 12:25:00,216.62,217.18,216.58,217.0,73925.0,216.62,217.18,216.58,217.0,73925.0
2020-12-21 12:30:00,216.97,217.09,216.86,216.91,69536.0,216.97,217.09,216.86,216.91,69536.0
2020-12-21 12:35:00,216.95,217.12,216.57,216.97,123589.0,216.95,217.12,216.57,216.97,123589.0
2020-12-21 12:40:00,216.99,217.05,216.65,216.7,50733.0,216.99,217.05,216.65,216.7,50733.0
2020-12-21 12:45:00,216.76,217.07,216.76,216.96,43682.0,216.76,217.07,216.76,216.96,43682.0
2020-12-21 12:50:00,217.0,217.73,216.92,217.28,124277.0,217.0,217.73,216.92,217.28,124277.0
2020-12-21 12:55:00,217.31,217.62,217.12,217.52,81840.0,217.31,217.62,217.12,217.52,81840.0
2020-12-21 13:00:00,217.53,218.29,217.52,218.06,120251.0,217.53,218.29,217.52,218.06,120251.0
2020-12-21 13:05:00,218.05,218.5,217.8,218.36,149211.0,218.05,218.5,217.8,218.36,149211.0
2020-12-21 13:10:00,218.4,218.53,217.61,217.9,189444.0,218.4,218.53,217.61,217.9,189444.0
2020-12-21 13:15:00,217.87,218.33,217.68,218.26,49936.0,217.87,218.33,217.68,218.26,49936.0
2020-12-21 13:20:00,218.35,218.5,218.02,218.42,68115.0,218.35,218.5,218.02,218.42,68115.0
2020-12-21 13:25:00,218.36,218.73,218.07,218.41,91346.0,218.36,218.73,218.07,218.41,91346.0
2020-12-21 13:30:00,218.38,218.59,218.28,218.38,67297.0,218.38,218.59,218.28,218.38,67297.0
2020-12-21 13:35:00,218.37,218.38,217.94,218.18,95119.0,218.37,218.38,217.94,218.18,95119.0
2020-12-21 13:40:00,218.14,218.54,218.11,218.53,75992.0,218.14,218.54,218.11,218.53,75992.0
2020-12-21 13:45:00,218.49,218.71,218.21,218.37,75266.0,218.49,218.71,218.21,218.37,75266.0
2020-12-21 13:50:00,218.36,218.58,217.61,218.5,167056.0,218.36,218.58,217.61,218.5,167056.0
2020-12-21 13:55:00,218.53,218.75,218.14,218.28,72982.0,218.53,218.75,218.14,218.28,72982.0
2020-12-21 14:00:00,218.34,218.41,217.88,218.05,99708.0,218.34,218.41,217.88,218.05,99708.0
2020-12-21 14:05:00,218.04,218.27,217.95,218.15,53381.0,218.04,218.27,217.95,218.15,53381.0
2020-12-21 14:10:00,218.13,218.8,217.92,218.61,94200.0,218.13,218.8,217.92,218.61,94200.0
2020-12-21 14:15:00,218.66,219.0,218.66,218.72,107426.0,218.66,219.0,218.66,218.72,107426.0
2020-12-21 14:20:00,218.71,219.16,218.55,218.93,103947.0,218.71,219.16,218.55,218.93,103947.0
2020-12-21 14:25:00,218.95,219.37,218.89,219.11,105062.0,218.95,219.37,218.89,219.11,105062.0
2020-12-21 14:30:00,219.14,219.43,219.1,219.24,93718.0,219.14,219.43,219.1,219.24,93718.0
2020-12-21 14:35:00,219.18,219.33,218.91,219.05,95200.0,219.18,219.33,218.91,219.05,95200.0
2020-12-21 14:40:00,219.11,219.17,218.82,218.9,67662.0,219.11,219.17,218.82,218.9,67662.0
2020-12-21 14:45:00,218.88,219.03,218.75,218.82,58067.0,218.88,219.03,218.75,218.82,58067.0
2020-12-21 14:50:00,218.81,218.85,218.45,218.61,72891.0,218.81,218.85,218.45,218.61,72891.0
2020-12-21 14:55:00,218.61,218.64,218.0,218.03,98775.0,218.61,218.64,218.0,218.03,98775.0
2020-12-21 15:00:00,218.08,218.41,217.9,218.4,80074.0,218.08,218.41,217.9,218.4,80074.0
2020-12-21 15:05:00,218.4,218.65,218.02,218.02,169314.0,218.4,218.65,218.02,218.02,169314.0
2020-12-21 15:10:00,218.02,218.64,217.86,218.59,184413.0,218.02,218.64,217.86,218.59,184413.0
2020-12-21 15:15:00,218.6,218.89,218.37,218.84,158033.0,218.6,218.89,218.37,218.84,158033.0
2020-12-21 15:20:00,218.84,219.0,218.66,218.82,117318.0,218.84,219.0,218.66,218.82,117318.0
2020-12-21 15:25:00,218.85,219.2,218.74,219.1,233673.0,218.85,219.2,218.74,219.1,233673.0
2020-12-21 15:30:00,219.08,219.09,218.65,218.75,164712.0,219.08,219.09,218.65,218.75,164712.0
2020-12-21 15:35:00,218.75,219.1,218.47,219.08,180173.0,218.75,219.1,218.47,219.08,180173.0
2020-12-21 15:40:00,219.08,219.18,218.02,218.31,168495.0,219.08,219.18,218.02,218.31,168495.0
2020-12-21 15:45:00,218.32,218.46,218.03,218.27,77072.0,218.32,218.46,218.03,218.27,77072.0
2020-12-21 15:50:00,218.3,218.47,218.02,218.47,103950.0,218.3,218.47,218.02,218.47,103950.0
2020-12-21 15:55:00,218.46,219.43,218.38,219.28,294374.0,218.46,219.43,218.38,219.28,294374.0
2020-12-22 09:30:00,223.28,223.89,220.92,221.11,557762.0,223.28,223.89,220.92,221.11,557762.0
2020-12-22 09:35:00,221.15,222.0,220.78,221.81,251471.0,221.15,222.0,220.78,221.81,251471.0
2020-12-22 09:40:00,221.89,221.92,220.21,220.48,295452.0,221.89,221.92,220.21,220.48,295452.0
2020-12-22 09:45:00,220.39,220.59,219.43,220.57,353981.0,220.39,220.59,219.43,220.57,353981.0
2020-12-22 09:50:00,220.59,221.23,219.87,220.76,382379.0,220.59,221.23,219.87,220.76,382379.0
2020-12-22 09:55:00,220.68,220.68,218.76,218.86,314090.0,220.68,220.68,218.76,218.86,314090.0
2020-12-22 10:00:00,218.82,219.86,218.55,219.73,236128.0,218.82,219.86,218.55,219.73,236128.0
2020-12-22 10:05:00,219.68,220.5,219.42,220.47,302073.0,219.68,220.5,219.42,220.47,302073.0
2020-12-22 10:10:00,220.46,220.7,219.09,220.11,258051.0,220.46,220.7,219.09,220.11,258051.0
2020-12-22 10:15:00,220.12,220.58,220.0,220.26,204390.0,220.12,220.58,220.0,220.26,204390.0
2020-12-22 10:20:00,220.22,220.77,220.12,220.77,191069.0,220.22,220.77,220.12,220.77,191069.0
2020-12-22 10:25:00,220.79,221.07,220.31,221.0,231788.0,220.79,221.07,220.31,221.0,231788.0
2020-12-22 10:30:00,221.08,221.45,220.75,221.15,251477.0,221.08,221.45,220.75,221.15,251477.0
2020-12-22 10:35:00,221.11,222.85,220.77,222.84,359685.0,221.11,222.85,220.77,222.84,359685.0
2020-12-22 10:40:00,222.81,222.92,221.6,221.74,261857.0,222.81,222.92,221.6,221.74,261857.0
2020-12-22 10:45:00,221.78,221.89,221.22,221.25,128472.0,221.78,221.89,221.22,221.25,128472.0
2020-12-22 10:50:00,221.25,221.38,220.27,220.29,153580.0,221.25,221.38,220.27,220.29,153580.0
2020-12-22 10:55:00,220.32,220.6,220.01,220.23,142797.0,220.32,220.6,220.01,220.23,142797.0
2020-12-22 11:00:00,220.24,220.86,220.04,220.49,172488.0,220.24,220.86,220.04,220.49,172488.0
2020-12-22 11:05:00,220.57,221.08,220.06,220.12,149581.0,220.57,221.08,220.06,220.12,149581.0
2020-12-22 11:10:00,220.07,220.31,219.8,219.88,133186.0,220.07,220.31,219.8,219.88,133186.0
2020-12-22 11:15:00,219.88,219.92,219.41,219.56,121662.0,219.88,219.92,219.41,219.56,121662.0
2020-12-22 11:20:00,219.52,219.9,219.37,219.72,100018.0,219.52,219.9,219.37,219.72,100018.0
2020-12-22 11:25:00,219.67,219.85,218.9,219.14,124210.0,219.67,219.85,218.9,219.14,124210.0
2020-12-22 11:30:00,219.14,219.3,218.41,218.53,109731.0,219.14,219.3,218.41,218.53,109731.0
2020-12-22 11:35:00,218.55,218.79,217.87,218.1,136460.0,218.55,218.79,217.87,218.1,136460.0
2020-12-22 11:40:00,218.22,218.47,217.91,218.19,76379.0,218.22,218.47,217.91,218.19,76379.0
2020-12-22 11:45:00,218.21,218.84,217.7,218.7,111954.0,218.21,218.84,217.7,218.7,111954.0
2020-12-22 11:50:00,218.59,218.7,218.0,218.21,64604.0,218.59,218.7,218.0,218.21,64604.0
2020-12-22 11:55:00,218.31,218.49,218.1,218.38,42867.0,218.31,218.49,218.1,218.38,42867.0
2020-12-22 12:00:00,218.44,218.44,217.91,218.22,77602.0,218.44,218.44,217.91,218.22,77602.0
2020-12-22 12:05:00,218.23,218.99,218.12,218.61,81170.0,218.23,218.99,218.12,218.61,81170.0
2020-12-22 12:10:00,218.66,218.92,218.61,218.63,49208.0,218.66,218.92,218.61,218.63,49208.0
2020-12-22 12:15:00,218.7,219.43,218.61,219.42,279621.0,218.7,219.43,218.61,219.42,279621.0
2020-12-22 12:20:00,219.42,219.54,218.9,219.02,187698.0,219.42,219.54,218.9,219.02,187698.0
2020-12-22 12:25:00,219.05,219.06,218.62,218.68,89754.0,219.05,219.06,218.62,218.68,89754.0
2020-12-22 12:30:00,218.68,219.3,218.65,219.02,77236.0,218.68,219.3,218.65,219.02,77236.0
2020-12-22 12:35:00,218.98,219.2,218.9,219.03,44112.0,218.98,219.2,218.9,219.03,44112.0
2020-12-22 12:40:00,219.06,219.09,218.84,218.98,33341.0,219.06,219.09,218.84,218.98,33341.0
2020-12-22 12:45:00,218.97,219.76,218.96,219.64,79952.0,218.97,219.76,218.96,219.64,79952.0
2020-12-22 12:50:00,219.63,220.0,219.48,219.92,66711.0,219.63,220.0,219.48,219.92,66711.0
2020-12-22 12:55:00,219.98,220.21,219.55,219.81,91957.0,219.98,220.21,219.55,219.81,91957.0
2020-12-22 13:00:00,219.85,220.15,219.7,219.9,49460.0,219.85,220.15,219.7,219.9,49460.0
2020-12-22 13:05:00,219.9,220.17,219.81,220.02,33869.0,219.9,220.17,219.81,220.02,33869.0
2020-12-22 13:10:00,220.06,220.07,219.54,219.77,44041.0,220.06,220.07,219.54,219.77,44041.0
2020-12-22 13:15:00,219.78,219.87,219.55,219.75,20678.0,219.78,219.87,219.55,219.75,20678.0
2020-12-22 13:20:00,219.79,219.82,219.3,219.5,29444.0,219.79,219.82,219.3,219.5,29444.0
2020-12-22 13:25:00,219.49,219.52,218.9,219.04,52319.0,219.49,219.52,218.9,219.04,52319.0
2020-12-22 13:30:00,219.03,219.29,218.89,219.1,25924.0,219.03,219.29,218.89,219.1,25924.0
2020-12-22 13:35:00,219.07,219.34,219.0,219.07,33163.0,219.07,219.34,219.0,219.07,33163.0
2020-12-22 13:40:00,219.11,219.27,218.9,219.11,36132.0,219.11,219.27,218.9,219.11,36132.0
2020-12-22 13:45:00,219.12,219.21,218.6,218.75,45922.0,219.12,219.21,218.6,218.75,45922.0
2020-12-22 13:50:00,218.75,219.0,218.62,219.0,36692.0,218.75,219.0,218.62,219.0,36692.0
2020-12-22 13:55:00,219.02,219.22,218.83,218.85,39900.0,219.02,219.22,218.83,218.85,39900.0
2020-12-22 14:00:00,218.87,218.98,218.6,218.93,33487.0,218.87,218.98,218.6,218.93,33487.0
2020-12-22 14:05:00,218.94,219.09,218.74,218.76,39125.0,218.94,219.09,218.74,218.76,39125.0
2020-12-22 14:10:00,218.75,219.0,218.67,218.75,45810.0,218.75,219.0,218.67,218.75,45810.0
2020-12-22 14:15:00,218.75,219.14,218.71,219.06,31275.0,218.75,219.14,218.71,219.06,31275.0
2020-12-22 14:20:00,219.07,219.4,219.07,219.19,44452.0,219.07,219.4,219.07,219.19,44452.0
2020-12-22 14:25:00,219.26,219.28,219.03,219.09,22747.0,219.26,219.28,219.03,219.09,22747.0
2020-12-22 14:30:00,219.07,219.15,218.88,219.14,31376.0,219.07,219.15,218.88,219.14,31376.0
2020-12-22 14:35:00,219.16,219.2,218.71,218.72,33288.0,219.16,219.2,218.71,218.72,33288.0
2020-12-22 14:40:00,218.72,218.85,218.6,218.84,54797.0,218.72,218.85,218.6,218.84,54797.0
2020-12-22 14:45:00,218.81,219.09,218.66,219.06,29830.0,218.81,219.09,218.66,219.06,29830.0
2020-12-22 14:50:00,219.05,219.17,218.86,218.93,25387.0,219.05,219.17,218.86,218.93,25387.0
2020-12-22 14:55:00,218.94,219.38,218.9,219.38,51794.0,218.94,219.38,218.9,219.38,51794.0
2020-12-22 15:00:00,219.37,219.53,219.24,219.39,58376.0,219.37,219.53,219.24,219.39,58376.0
2020-12-22 15:05:00,219.42,219.42,219.06,219.08,34223.0,219.42,219.42,219.06,219.08,34223.0
2020-12-22 15:10:00,219.05,219.11,218.73,218.81,50714.0,219.05,219.11,218.73,218.81,50714.0
2020-12-22 15:15:00,218.8,218.82,218.46,218.53,89114.0,218.8,218.82,218.46,218.53,89114.0
2020-12-22 15:20:00,218.53,218.73,218.45,218.45,97612.0,218.53,218.73,218.45,218.45,97612.0
2020-12-22 15:25:00,218.47,218.93,218.3,218.51,124967.0,218.47,218.93,218.3,218.51,124967.0
2020-12-22 15:30:00,218.51,218.69,218.2,218.41,87179.0,218.51,218.69,218.2,218.41,87179.0
2020-12-22 15:35:00,218.41,218.43,218.12,218.22,65470.0,218.41,218.43,218.12,218.22,65470.0
2020-12-22 15:40:00,218.22,218.34,218.0,218.16,75082.0,218.22,218.34,218.0,218.16,75082.0
2020-12-22 15:45:00,218.17,218.87,218.13,218.59,93678.0,218.17,218.87,218.13,218.59,93678.0
2020-12-22 15:50:00,218.6,218.92,218.35,218.79,121201.0,218.6,218.92,218.35,218.79,121201.0
2020-12-22 15:55:00,218.92,219.05,218.56,218.82,193946.0,218.92,219.05,218.56,218.82,193946.0
2020-12-23 09:30:00,219.55,221.37,219.32,220.96,329900.0,219.55,221.37,219.32,220.96,329900.0
2020-12-23 09:35:00,221.01,222.0,220.06,221.64,421401.0,221.01,222.0,220.06,221.64,421401.0
2020-12-23 09:40:00,221.65,222.8,221.28,222.7,446060.0,221.65,222.8,221.28,222.7,446060.0
2020-12-23 09:45:00,222.63,223.88,222.15,223.28,669175.0,222.63,223.88,222.15,223.28,669175.0
2020-12-23 09:50:00,223.31,224.41,222.81,223.14,485343.0,223.31,224.41,222.81,223.14,485343.0
2020-12-23 09:55:00,223.12,224.05,223.05,223.1,319163.0,223.12,224.05,223.05,223.1,319163.0
2020-12-23 10:00:00,223.13,223.13,222.2,222.24,272792.0,223.13,223.13,222.2,222.24,272792.0
2020-12-23 10:05:00,222.31,223.47,222.29,222.9,263644.0,222.31,223.47,222.29,222.9,263644.0
2020-12-23 10:10:00,222.94,223.13,222.51,222.76,168909.0,222.94,223.13,222.51,222.76,168909.0
2020-12-23 10:15:00,222.79,222.79,221.09,221.55,227906.0,222.79,222.79,221.09,221.55,227906.0
2020-12-23 10:20:00,221.58,222.08,221.47,221.58,101296.0,221.58,222.08,221.47,221.58,101296.0
2020-12-23 10:25:00,221.69,221.86,221.21,221.38,75163.0,221.69,221.86,221.21,221.38,75163.0
2020-12-23 10:30:00,221.33,221.6,220.73,220.89,127396.0,221.33,221.6,220.73,220.89,127396.0
2020-12-23 10:35:00,220.83,221.7,220.79,221.62,107061.0,220.83,221.7,220.79,221.62,107061.0
2020-12-23 10:40:00,221.6,221.62,220.9,221.04,76819.0,221.6,221.62,220.9,221.04,76819.0
2020-12-23 10:45:00,221.03,221.31,220.82,221.03,75588.0,221.03,221.31,220.82,221.03,75588.0
2020-12-23 10:50:00,221.04,221.3,220.87,221.06,97136.0,221.04,221.3,220.87,221.06,97136.0
2020-12-23 10:55:00,221.15,221.84,221.03,221.78,145106.0,221.15,221.84,221.03,221.78,145106.0
2020-12-23 11:00:00,221.7,221.87,220.53,220.75,246897.0,221.7,221.87,220.53,220.75,246897.0
2020-12-23 11:05:00,220.75,221.4,220.75,221.14,81841.0,220.75,221.4,220.75,221.14,81841.0
2020-12-23 11:10:00,221.18,221.54,221.02,221.3,65172.0,221.18,221.54,221.02,221.3,65172.0
2020-12-23 11:15:00,221.27,221.51,221.14,221.37,61452.0,221.27,221.51,221.14,221.37,61452.0
2020-12-23 11:20:00,221.32,222.39,221.32,222.34,105290.0,221.32,222.39,221.32,222.34,105290.0
2020-12-23 11:25:00,222.38,222.62,222.01,222.29,109738.0,222.38,222.62,222.01,222.29,109738.0
2020-12-23 11:30:00,222.3,222.7,222.3,222.55,91081.0,222.3,222.7,222.3,222.55,91081.0
2020-12-23 11:35:00,222.59,222.66,221.6,221.86,108378.0,222.59,222.66,221.6,221.86,108378.0
2020-12-23 11:40:00,221.91,221.96,221.5,221.73,84987.0,221.91,221.96,221.5,221.73,84987.0
2020-12-23 11:45:00,221.71,221.8,221.26,221.39,61468.0,221.71,221.8,221.26,221.39,61468.0
2020-12-23 11:50:00,221.42,221.61,221.17,221.33,78329.0,221.42,221.61,221.17,221.33,78329.0
2020-12-23 11:55:00,221.33,221.75,221.33,221.58,44432.0,221.33,221.75,221.33,221.58,44432.0
2020-12-23 12:00:00,221.58,221.58,220.8,220.92,71490.0,221.58,221.58,220.8,220.92,71490.0
2020-12-23 12:05:00,220.86,221.1,220.73,220.83,40338.0,220.86,221.1,220.73,220.83,40338.0
2020-12-23 12:10:00,220.86,220.98,220.7,220.93,59196.0,220.86,220.98,220.7,220.93,59196.0
2020-12-23 12:15:00,220.9,220.98,220.42,220.83,62855.0,220.9,220.98,220.42,220.83,62855.0
2020-12-23 12:20:00,220.81,220.95,220.64,220.75,36091.0,220.81,220.95,220.64,220.75,36091.0
2020-12-23 12:25:00,220.67,220.67,220.25,220.3,52515.0,220.67,220.67,220.25,220.3,52515.0
2020-12-23 12:30:00,220.35,220.55,220.15,220.36,69675.0,220.35,220.55,220.15,220.36,69675.0
2020-12-23 12:35:00,220.46,220.61,220.19,220.34,41165.0,220.46,220.61,220.19,220.34,41165.0
2020-12-23 12:40:00,220.33,220.8,220.26,220.65,43410.0,220.33,220.8,220.26,220.65,43410.0
2020-12-23 12:45:00,220.63,220.77,220.25,220.48,67990.0,220.63,220.77,220.25,220.48,67990.0
2020-12-23 12:50:00,220.48,220.7,220.33,220.35,32299.0,220.48,220.7,220.33,220.35,32299.0
2020-12-23 12:55:00,220.41,220.68,220.36,220.36,32248.0,220.41,220.68,220.36,220.36,32248.0
2020-12-23 13:00:00,220.39,220.48,220.1,220.45,39918.0,220.39,220.48,220.1,220.45,39918.0
2020-12-23 13:05:00,220.49,220.54,220.12,220.18,51438.0,220.49,220.54,220.12,220.18,51438.0
2020-12-23 13:10:00,220.26,220.33,220.09,220.17,28190.0,220.26,220.33,220.09,220.17,28190.0
2020-12-23 13:15:00,220.16,220.24,220.01,220.06,60202.0,220.16,220.24,220.01,220.06,60202.0
2020-12-23 13:20:00,220.08,220.33,219.86,220.14,92815.0,220.08,220.33,219.86,220.14,92815.0
2020-12-23 13:25:00,220.22,220.41,220.01,220.3,35860.0,220.22,220.41,220.01,220.3,35860.0
2020-12-23 13:30:00,220.31,220.44,220.15,220.18,34980.0,220.31,220.44,220.15,220.18,34980.0
2020-12-23 13:35:00,220.2,220.47,220.04,220.2,51483.0,220.2,220.47,220.04,220.2,51483.0
2020-12-23 13:40:00,220.24,220.58,220.22,220.42,58014.0,220.24,220.58,220.22,220.42,58014.0
2020-12-23 13:45:00,220.44,220.77,220.37,220.67,41680.0,220.44,220.77,220.37,220.67,41680.0
2020-12-23 13:50:00,220.64,220.66,220.35,220.51,37885.0,220.64,220.66,220.35,220.51,37885.0
2020-12-23 13:55:00,220.53,220.55,219.9,220.09,57651.0,220.53,220.55,219.9,220.09,57651.0
2020-12-23 14:00:00,220.09,220.45,220.05,220.31,37857.0,220.09,220.45,220.05,220.31,37857.0
2020-12-23 14:05:00,220.36,220.54,220.3,220.44,28862.0,220.36,220.54,220.3,220.44,28862.0
2020-12-23 14:10:00,220.44,220.76,220.35,220.75,42908.0,220.44,220.76,220.35,220.75,42908.0
2020-12-23 14:15:00,220.76,220.78,220.39,220.43,45909.0,220.76,220.78,220.39,220.43,45909.0
2020-12-23 14:20:00,220.43,220.49,220.12,220.32,57494.0,220.43,220.49,220.12,220.32,57494.0
2020-12-23 14:25:00,220.28,220.48,220.0,220.44,66155.0,220.28,220.48,220.0,220.44,66155.0
2020-12-23 14:30:00,220.46,220.69,220.4,220.63,38263.0,220.46,220.69,220.4,220.63,38263.0
2020-12-23 14:35:00,220.65,220.88,220.6,220.75,46711.0,220.65,220.88,220.6,220.75,46711.0
2020-12-23 14:40:00,220.76,221.17,220.72,221.08,68327.0,220.76,221.17,220.72,221.08,68327.0
2020-12-23 14:45:00,221.08,221.28,220.95,221.25,48475.0,221.08,221.28,220.95,221.25,48475.0
2020-12-23 14:50:00,221.23,221.29,220.91,221.01,53531.0,221.23,221.29,220.91,221.01,53531.0
2020-12-23 14:55:00,220.99,221.12,220.37,220.41,110770.0,220.99,221.12,220.37,220.41,110770.0
2020-12-23 15:00:00,220.41,220.69,220.28,220.38,80018.0,220.41,220.69,220.28,220.38,80018.0
2020-12-23 15:05:00,220.33,220.53,220.19,220.52,80913.0,220.33,220.53,220.19,220.52,80913.0
2020-12-23 15:10:00,220.52,220.58,220.33,220.39,45838.0,220.52,220.58,220.33,220.39,45838.0
2020-12-23 15:15:00,220.34,220.69,220.12,220.67,62681.0,220.34,220.69,220.12,220.67,62681.0
2020-12-23 15:20:00,220.67,220.67,220.35,220.4,46138.0,220.67,220.67,220.35,220.4,46138.0
2020-12-23 15:25:00,220.4,220.49,220.18,220.31,59296.0,220.4,220.49,220.18,220.31,59296.0
2020-12-23 15:30:00,220.31,220.39,219.99,220.09,69072.0,220.31,220.39,219.99,220.09,69072.0
2020-12-23 15:35:00,220.12,220.4,220.08,220.25,82530.0,220.12,220.4,220.08,220.25,82530.0
2020-12-23 15:40:00,220.24,220.41,220.11,220.37,64797.0,220.24,220.41,220.11,220.37,64797.0
2020-12-23 15:45:00,220.38,220.51,220.1,220.1,89159.0,220.38,220.51,220.1,220.1,89159.0
2020-12-23 15:50:00,220.08,220.11,219.44,219.87,145095.0,220.08,220.11,219.44,219.87,145095.0
2020-12-23 15:55:00,219.87,220.01,219.55,219.56,229168.0,219.87,220.01,219.55,219.56,229168.0
2020-12-24 09:30:00,219.62,219.88,218.03,218.13,233376.0,219.62,219.88,218.03,218.13,233376.0
2020-12-24 09:35:00,218.15,218.4,216.9,217.13,245388.0,218.15,218.4,216.9,217.13,245388.0
2020-12-24 09:40:00,217.09,217.56,216.77,217.31,247151.0,217.09,217.56,216.77,217.31,247151.0
2020-12-24 09:45:00,217.36,217.38,216.31,216.77,246605.0,217.36,217.38,216.31,216.77,246605.0
2020-12-24 09:50:00,216.78,217.89,216.43,217.75,299735.0,216.78,217.89,216.43,217.75,299735.0
2020-12-24 09:55:00,217.7,218.23,217.62,217.68,235827.0,217.7,218.23,217.62,217.68,235827.0
2020-12-24 10:00:00,217.7,217.77,216.84,216.94,195754.0,217.7,217.77,216.84,216.94,195754.0
2020-12-24 10:05:00,216.99,217.55,216.68,216.89,165567.0,216.99,217.55,216.68,216.89,165567.0
2020-12-24 10:10:00,216.94,217.48,216.77,217.36,95414.0,216.94,217.48,216.77,217.36,95414.0
2020-12-24 10:15:00,217.31,217.71,217.1,217.55,144996.0,217.31,217.71,217.1,217.55,144996.0
2020-12-24 10:20:00,217.56,217.71,216.86,217.03,133278.0,217.56,217.71,216.86,217.03,133278.0
2020-12-24 10:25:00,217.02,217.43,217.01,217.28,83938.0,217.02,217.43,217.01,217.28,83938.0
2020-12-24 10:30:00,217.36,217.36,216.38,216.81,149694.0,217.36,217.36,216.38,216.81,149694.0
2020-12-24 10:35:00,216.74,217.06,216.36,217.0,159776.0,216.74,217.06,216.36,217.0,159776.0
2020-12-24 10:40:00,216.97,217.26,216.9,217.15,53632.0,216.97,217.26,216.9,217.15,53632.0
2020-12-24 10:45:00,217.16,217.68,217.06,217.59,143087.0,217.16,217.68,217.06,217.59,143087.0
2020-12-24 10:50:00,217.65,218.11,217.6,218.05,173367.0,217.65,218.11,217.6,218.05,173367.0
2020-12-24 10:55:00,218.05,218.23,217.36,217.66,135501.0,218.05,218.23,217.36,217.66,135501.0
2020-12-24 11:00:00,217.66,217.83,217.56,217.56,48679.0,217.66,217.83,217.56,217.56,48679.0
2020-12-24 11:05:00,217.54,217.82,217.42,217.6,75672.0,217.54,217.82,217.42,217.6,75672.0
2020-12-24 11:10:00,217.56,217.71,217.19,217.35,42764.0,217.56,217.71,217.19,217.35,42764.0
2020-12-24 11:15:00,217.4,217.42,216.81,216.87,59885.0,217.4,217.42,216.81,216.87,59885.0
2020-12-24 11:20:00,216.86,217.32,216.84,217.29,34777.0,216.86,217.32,216.84,217.29,34777.0
2020-12-24 11:25:00,217.3,217.35,216.66,216.76,40534.0,217.3,217.35,216.66,216.76,40534.0
2020-12-24 11:30:00,216.75,217.0,216.55,216.93,62516.0,216.75,217.0,216.55,216.93,62516.0
2020-12-24 11:35:00,216.93,216.97,216.75,216.78,41121.0,216.93,216.97,216.75,216.78,41121.0
2020-12-24 11:40:00,216.74,216.95,216.55,216.72,53918.0,216.74,216.95,216.55,216.72,53918.0
2020-12-24 11:45:00,216.67,216.75,216.52,216.57,34970.0,216.67,216.75,216.52,216.57,34970.0
2020-12-24 11:50:00,216.58,217.0,216.48,216.91,55275.0,216.58,217.0,216.48,216.91,55275.0
2020-12-24 11:55:00,216.92,216.92,216.59,216.61,36643.0,216.92,216.92,216.59,216.61,36643.0
2020-12-24 12:00:00,216.62,216.74,216.2,216.27,66861.0,216.62,216.74,216.2,216.27,66861.0
2020-12-24 12:05:00,216.29,216.62,216.22,216.4,73121.0,216.29,216.62,216.22,216.4,73121.0
2020-12-24 12:10:00,216.44,216.69,216.43,216.46,48554.0,216.44,216.69,216.43,216.46,48554.0
2020-12-24 12:15:00,216.49,216.49,216.17,216.2,77092.0,216.49,216.49,216.17,216.2,77092.0
2020-12-24 12:20:00,216.25,216.34,216.05,216.33,73829.0,216.25,216.34,216.05,216.33,73829.0
2020-12-24 12:25:00,216.29,216.37,216.09,216.32,59218.0,216.29,216.37,216.09,216.32,59218.0
2020-12-24 12:30:00,216.36,216.42,216.28,216.35,43671.0,216.36,216.42,216.28,216.35,43671.0
2020-12-24 12:35:00,216.31,216.64,216.23,216.61,69866.0,216.31,216.64,216.23,216.61,69866.0
2020-12-24 12:40:00,216.61,216.61,216.15,216.17,63261.0,216.61,216.61,216.15,216.17,63261.0
2020-12-24 12:45:00,216.15,216.48,216.08,216.48,73096.0,216.15,216.48,216.08,216.48,73096.0
2020-12-24 12:50:00,216.49,216.64,216.38,216.57,97654.0,216.49,216.64,216.38,216.57,97654.0
2020-12-24 12:55:00,216.59,217.19,216.48,217.13,160259.0,216.59,217.19,216.48,217.13,160259.0
2020-12-28 09:30:00,218.19,218.8,217.11,217.68,322268.0,218.19,218.8,217.11,217.68,322268.0
2020-12-28 09:35:00,217.7,217.7,215.57,216.45,290143.0,217.7,217.7,215.57,216.45,290143.0
2020-12-28 09:40:00,216.37,216.4,215.79,215.88,181589.0,216.37,216.4,215.79,215.88,181589.0
2020-12-28 09:45:00,215.9,217.68,215.83,217.46,244433.0,215.9,217.68,215.83,217.46,244433.0
2020-12-28 09:50:00,217.5,217.96,217.24,217.82,155399.0,217.5,217.96,217.24,217.82,155399.0
2020-12-28 09:55:00,217.73,218.5,217.65,217.68,179246.0,217.73,218.5,217.65,217.68,179246.0
2020-12-28 10:00:00,217.68,218.15,217.44,217.65,126957.0,217.68,218.15,217.44,217.65,126957.0
2020-12-28 10:05:00,217.75,217.83,217.38,217.41,78335.0,217.75,217.83,217.38,217.41,78335.0
2020-12-28 10:10:00,217.42,219.2,217.29,218.77,244415.0,217.42,219.2,217.29,218.77,244415.0
2020-12-28 10:15:00,218.78,218.9,217.92,217.96,192518.0,218.78,218.9,217.92,217.96,192518.0
2020-12-28 10:20:00,218.0,218.55,217.76,218.31,133598.0,218.0,218.55,217.76,218.31,133598.0
2020-12-28 10:25:00,218.31,218.5,217.7,218.44,89423.0,218.31,218.5,217.7,218.44,89423.0
2020-12-28 10:30:00,218.44,218.64,217.94,218.06,95804.0,218.44,218.64,217.94,218.06,95804.0
2020-12-28 10:35:00,218.04,218.09,216.93,217.11,106419.0,218.04,218.09,216.93,217.11,106419.0
2020-12-28 10:40:00,217.15,217.37,216.8,217.13,124552.0,217.15,217.37,216.8,217.13,124552.0
2020-12-28 10:45:00,217.16,217.21,216.33,216.46,81234.0,217.16,217.21,216.33,216.46,81234.0
2020-12-28 10:50:00,216.48,216.86,216.35,216.84,73092.0,216.48,216.86,216.35,216.84,73092.0
2020-12-28 10:55:00,216.82,217.05,216.61,216.89,45985.0,216.82,217.05,216.61,216.89,45985.0
2020-12-28 11:00:00,216.85,217.08,216.61,216.98,59344.0,216.85,217.08,216.61,216.98,59344.0
2020-12-28 11:05:00,216.9,217.24,216.86,217.19,62743.0,216.9,217.24,216.86,217.19,62743.0
2020-12-28 11:10:00,217.15,217.16,216.73,217.09,46506.0,217.15,217.16,216.73,217.09,46506.0
2020-12-28 11:15:00,217.02,217.05,216.68,216.97,48330.0,217.02,217.05,216.68,216.97,48330.0
2020-12-28 11:20:00,216.95,216.96,216.4,216.6,73449.0,216.95,216.96,216.4,216.6,73449.0
2020-12-28 11:25:00,216.59,216.75,216.34,216.72,60529.0,216.59,216.75,216.34,216.72,60529.0
2020-12-28 11:30:00,216.69,216.87,216.33,216.5,65890.0,216.69,216.87,216.33,216.5,65890.0
2020-12-28 11:35:00,216.58,216.67,216.4,216.54,37307.0,216.58,216.67,216.4,216.54,37307.0
2020-12-28 11:40:00,216.5,216.84,216.45,216.6,48232.0,216.5,216.84,216.45,216.6,48232.0
2020-12-28 11:45:00,216.66,216.68,216.15,216.27,46720.0,216.66,216.68,216.15,216.27,46720.0
2020-12-28 11:50:00,216.22,216.23,215.69,215.8,129015.0,216.22,216.23,215.69,215.8,129015.0
2020-12-28 11:55:00,215.81,216.05,215.73,215.91,75774.0,215.81,216.05,215.73,215.91,75774.0
2020-12-28 12:00:00,215.89,216.2,215.86,216.0,42036.0,215.89,216.2,215.86,216.0,42036.0
2020-12-28 12:05:00,216.0,216.18,215.71,215.71,54989.0,216.0,216.18,215.71,215.71,54989.0
2020-12-28 12:10:00,215.72,216.25,215.57,216.21,96120.0,215.72,216.25,215.57,216.21,96120.0
2020-12-28 12:15:00,216.22,216.4,216.12,216.28,51178.0,216.22,216.4,216.12,216.28,51178.0
2020-12-28 12:20:00,216.25,216.48,216.1,216.35,91655.0,216.25,216.48,216.1,216.35,91655.0
2020-12-28 12:25:00,216.33,216.41,215.92,216.18,84788.0,216.33,216.41,215.92,216.18,84788.0
2020-12-28 12:30:00,216.18,216.79,216.18,216.75,145512.0,216.18,216.79,216.18,216.75,145512.0
2020-12-28 12:35:00,216.73,217.09,216.62,216.7,185944.0,216.73,217.09,216.62,216.7,185944.0
2020-12-28 12:40:00,216.69,216.72,216.52,216.63,56147.0,216.69,216.72,216.52,216.63,56147.0
2020-12-28 12:45:00,216.63,216.9,216.55,216.57,38016.0,216.63,216.9,216.55,216.57,38016.0
2020-12-28 12:50:00,216.56,216.61,216.17,216.36,46063.0,216.56,216.61,216.17,216.36,46063.0
2020-12-28 12:55:00,216.34,216.37,215.85,216.02,62112.0,216.34,216.37,215.85,216.02,62112.0
2020-12-28 13:00:00,216.0,216.09,215.73,215.87,49839.0,216.0,216.09,215.73,215.87,49839.0
2020-12-28 13:05:00,215.84,216.05,215.81,215.96,32333.0,215.84,216.05,215.81,215.96,32333.0
2020-12-28 13:10:00,215.94,216.14,215.82,216.14,39295.0,215.94,216.14,215.82,216.14,39295.0
2020-12-28 13:15:00,216.1,216.14,215.83,215.87,45671.0,216.1,216.14,215.83,215.87,45671.0
2020-12-28 13:20:00,215.83,215.99,215.78,215.85,31924.0,215.83,215.99,215.78,215.85,31924.0
2020-12-28 13:25:00,215.8,215.96,215.77,215.83,32550.0,215.8,215.96,215.77,215.83,32550.0
2020-12-28 13:30:00,215.88,215.88,215.42,215.43,102129.0,215.88,215.88,215.42,215.43,102129.0
2020-12-28 13:35:00,215.48,215.94,215.48,215.92,45167.0,215.48,215.94,215.48,215.92,45167.0
2020-12-28 13:40:00,215.9,215.9,215.16,215.18,75700.0,215.9,215.9,215.16,215.18,75700.0
2020-12-28 13:45:00,215.26,215.63,215.26,215.36,72228.0,215.26,215.63,215.26,215.36,72228.0
2020-12-28 13:50:00,215.36,215.58,215.28,215.58,45458.0,215.36,215.58,215.28,215.58,45458.0
2020-12-28 13:55:00,215.58,215.67,215.36,215.53,50159.0,215.58,215.67,215.36,215.53,50159.0
2020-12-28 14:00:00,215.52,215.65,215.42,215.56,35566.0,215.52,215.65,215.42,215.56,35566.0
2020-12-28 14:05:00,215.49,215.7,215.48,215.61,58695.0,215.49,215.7,215.48,215.61,58695.0
2020-12-28 14:10:00,215.61,216.17,215.59,216.06,61725.0,215.61,216.17,215.59,216.06,61725.0
2020-12-28 14:15:00,216.03,216.28,215.96,215.99,71295.0,216.03,216.28,215.96,215.99,71295.0
2020-12-28 14:20:00,215.99,216.35,215.98,216.32,68775.0,215.99,216.35,215.98,216.32,68775.0
2020-12-28 14:25:00,216.32,216.38,215.9,215.96,52712.0,216.32,216.38,215.9,215.96,52712.0
2020-12-28 14:30:00,215.93,216.08,215.7,215.85,41983.0,215.93,216.08,215.7,215.85,41983.0
2020-12-28 14:35:00,215.84,215.9,215.54,215.63,39607.0,215.84,215.9,215.54,215.63,39607.0
2020-12-28 14:40:00,215.63,215.8,215.52,215.53,45547.0,215.63,215.8,215.52,215.53,45547.0
2020-12-28 14:45:00,215.53,215.79,215.42,215.65,58800.0,215.53,215.79,215.42,215.65,58800.0
2020-12-28 14:50:00,215.63,215.83,215.58,215.7,31973.0,215.63,215.83,215.58,215.7,31973.0
2020-12-28 14:55:00,215.72,215.73,215.5,215.53,25632.0,215.72,215.73,215.5,215.53,25632.0
2020-12-28 15:00:00,215.52,215.67,215.49,215.57,30038.0,215.52,215.67,215.49,215.57,30038.0
2020-12-28 15:05:00,215.54,215.71,215.49,215.53,45493.0,215.54,215.71,215.49,215.53,45493.0
2020-12-28 15:10:00,215.52,215.62,215.36,215.48,31058.0,215.52,215.62,215.36,215.48,31058.0
2020-12-28 15:15:00,215.5,215.51,215.29,215.29,26924.0,215.5,215.51,215.29,215.29,26924.0
2020-12-28 15:20:00,215.3,215.48,215.23,215.4,31361.0,215.3,215.48,215.23,215.4,31361.0
2020-12-28 15:25:00,215.39,215.7,215.38,215.66,47448.0,215.39,215.7,215.38,215.66,47448.0
2020-12-28 15:30:00,215.67,216.14,215.62,215.63,107837.0,215.67,216.14,215.62,215.63,107837.0
2020-12-28 15:35:00,215.59,215.95,215.54,215.8,69547.0,215.59,215.95,215.54,215.8,69547.0
2020-12-28 15:40:00,215.79,216.14,215.71,216.01,58009.0,215.79,216.14,215.71,216.01,58009.0
2020-12-28 15:45:00,216.05,216.15,215.9,215.9,64179.0,216.05,216.15,215.9,215.9,64179.0
2020-12-28 15:50:00,215.93,216.04,215.68,215.83,80023.0,215.93,216.04,215.68,215.83,80023.0
2020-12-28 15:55:00,215.82,216.09,215.75,216.09,174269.0,215.82,216.09,215.75,216.09,174269.0
2020-12-29 09:30:00,218.3,220.5,217.9,219.37,769634.0,218.3,220.5,217.9,219.37,769634.0
2020-12-29 09:35:00,219.4,220.97,219.23,220.66,618744.0,219.4,220.97,219.23,220.66,618744.0
2020-12-29 09:40:00,220.64,221.68,220.57,221.08,547781.0,220.64,221.68,220.57,221.08,547781.0
2020-12-29 09:45:00,221.05,221.38,220.2,220.24,295741.0,221.05,221.38,220.2,220.24,295741.0
2020-12-29 09:50:00,220.23,220.26,218.81,218.99,362883.0,220.23,220.26,218.81,218.99,362883.0
2020-12-29 09:55:00,218.89,219.14,217.65,218.03,330571.0,218.89,219.14,217.65,218.03,330571.0
2020-12-29 10:00:00,218.06,218.86,217.69,218.25,348937.0,218.06,218.86,217.69,218.25,348937.0
2020-12-29 10:05:00,218.18,218.44,217.52,218.06,208653.0,218.18,218.44,217.52,218.06,208653.0
2020-12-29 10:10:00,218.05,218.13,216.4,216.61,266913.0,218.05,218.13,216.4,216.61,266913.0
2020-12-29 10:15:00,216.65,217.1,216.41,216.97,220852.0,216.65,217.1,216.41,216.97,220852.0
2020-12-29 10:20:00,216.95,217.4,216.67,217.39,209188.0,216.95,217.4,216.67,217.39,209188.0
2020-12-29 10:25:00,217.39,217.47,216.85,217.31,187279.0,217.39,217.47,216.85,217.31,187279.0
2020-12-29 10:30:00,217.33,217.56,216.73,216.98,106896.0,217.33,217.56,216.73,216.98,106896.0
2020-12-29 10:35:00,216.96,217.56,216.83,217.09,107351.0,216.96,217.56,216.83,217.09,107351.0
2020-12-29 10:40:00,217.02,218.28,216.9,218.23,233576.0,217.02,218.28,216.9,218.23,233576.0
2020-12-29 10:45:00,218.18,218.82,218.04,218.64,307566.0,218.18,218.82,218.04,218.64,307566.0
2020-12-29 10:50:00,218.64,219.18,218.31,218.76,252436.0,218.64,219.18,218.31,218.76,252436.0
2020-12-29 10:55:00,218.71,219.23,218.71,219.09,121716.0,218.71,219.23,218.71,219.09,121716.0
2020-12-29 11:00:00,219.06,219.3,218.55,218.76,160362.0,219.06,219.3,218.55,218.76,160362.0
2020-12-29 11:05:00,218.75,219.05,218.55,218.89,101617.0,218.75,219.05,218.55,218.89,101617.0
2020-12-29 11:10:00,218.87,218.89,218.4,218.52,125293.0,218.87,218.89,218.4,218.52,125293.0
2020-12-29 11:15:00,218.51,218.55,217.85,218.05,124608.0,218.51,218.55,217.85,218.05,124608.0
2020-12-29 11:20:00,218.11,218.16,217.6,217.6,88629.0,218.11,218.16,217.6,217.6,88629.0
2020-12-29 11:25:00,217.64,217.94,217.45,217.84,145630.0,217.64,217.94,217.45,217.84,145630.0
2020-12-29 11:30:00,217.86,217.86,217.42,217.6,100549.0,217.86,217.86,217.42,217.6,100549.0
2020-12-29 11:35:00,217.63,218.15,217.62,218.03,81081.0,217.63,218.15,217.62,218.03,81081.0
2020-12-29 11:40:00,217.98,218.31,217.88,218.02,77099.0,217.98,218.31,217.88,218.02,77099.0
2020-12-29 11:45:00,218.05,218.42,217.9,218.13,69395.0,218.05,218.42,217.9,218.13,69395.0
2020-12-29 11:50:00,218.21,218.49,218.03,218.14,48543.0,218.21,218.49,218.03,218.14,48543.0
2020-12-29 11:55:00,218.21,218.33,217.92,218.18,39040.0,218.21,218.33,217.92,218.18,39040.0
2020-12-29 12:00:00,218.15,218.37,218.06,218.37,58831.0,218.15,218.37,218.06,218.37,58831.0
2020-12-29 12:05:00,218.36,218.57,218.26,218.45,40944.0,218.36,218.57,218.26,218.45,40944.0
2020-12-29 12:10:00,218.47,218.47,218.02,218.29,50231.0,218.47,218.47,218.02,218.29,50231.0
2020-12-29 12:15:00,218.26,218.52,218.22,218.34,102083.0,218.26,218.52,218.22,218.34,102083.0
2020-12-29 12:20:00,218.31,218.31,217.4,217.58,108043.0,218.31,218.31,217.4,217.58,108043.0
2020-12-29 12:25:00,217.61,217.83,217.47,217.64,86555.0,217.61,217.83,217.47,217.64,86555.0
2020-12-29 12:30:00,217.61,217.62,216.9,217.07,140727.0,217.61,217.62,216.9,217.07,140727.0
2020-12-29 12:35:00,217.07,217.2,216.72,216.76,102410.0,217.07,217.2,216.72,216.76,102410.0
2020-12-29 12:40:00,216.76,217.02,216.45,217.02,223526.0,216.76,217.02,216.45,217.02,223526.0
2020-12-29 12:45:00,217.0,217.02,215.91,216.13,185111.0,217.0,217.02,215.91,216.13,185111.0
2020-12-29 12:50:00,216.09,216.27,215.66,215.88,169942.0,216.09,216.27,215.66,215.88,169942.0
2020-12-29 12:55:00,215.9,216.3,215.76,215.97,119540.0,215.9,216.3,215.76,215.97,119540.0
2020-12-29 13:00:00,215.96,216.23,215.81,215.81,96878.0,215.96,216.23,215.81,215.81,96878.0
2020-12-29 13:05:00,215.87,215.95,215.4,215.57,181236.0,215.87,215.95,215.4,215.57,181236.0
2020-12-29 13:10:00,215.6,216.05,215.46,215.98,133912.0,215.6,216.05,215.46,215.98,133912.0
2020-12-29 13:15:00,215.94,216.38,215.88,216.18,188285.0,215.94,216.38,215.88,216.18,188285.0
2020-12-29 13:20:00,216.2,216.41,216.09,216.36,101691.0,216.2,216.41,216.09,216.36,101691.0
2020-12-29 13:25:00,216.36,216.42,215.93,216.1,134458.0,216.36,216.42,215.93,216.1,134458.0
2020-12-29 13:30:00,216.12,216.14,215.75,215.93,128267.0,216.12,216.14,215.75,215.93,128267.0
2020-12-29 13:35:00,215.92,216.09,215.75,216.04,104939.0,215.92,216.09,215.75,216.04,104939.0
2020-12-29 13:40:00,216.03,216.39,215.99,216.07,123087.0,216.03,216.39,215.99,216.07,123087.0
2020-12-29 13:45:00,216.05,216.5,216.05,216.49,100391.0,216.05,216.5,216.05,216.49,100391.0
2020-12-29 13:50:00,216.48,216.87,216.46,216.63,205869.0,216.48,216.87,216.46,216.63,205869.0
2020-12-29 13:55:00,216.68,216.78,216.24,216.36,138113.0,216.68,216.78,216.24,216.36,138113.0
2020-12-29 14:00:00,216.32,216.48,215.93,216.13,148896.0,216.32,216.48,215.93,216.13,148896.0
2020-12-29 14:05:00,216.15,216.44,216.04,216.2,89439.0,216.15,216.44,216.04,216.2,89439.0
2020-12-29 14:10:00,216.23,216.32,216.0,216.06,55855.0,216.23,216.32,216.0,216.06,55855.0
2020-12-29 14:15:00,216.06,216.13,215.75,215.8,120646.0,216.06,216.13,215.75,215.8,120646.0
2020-12-29 14:20:00,215.79,215.93,215.6,215.91,64493.0,215.79,215.93,215.6,215.91,64493.0
2020-12-29 14:25:00,215.9,215.99,215.58,215.65,61124.0,215.9,215.99,215.58,215.65,61124.0
2020-12-29 14:30:00,215.59,215.8,215.57,215.64,60971.0,215.59,215.8,215.57,215.64,60971.0
2020-12-29 14:35:00,215.63,215.96,215.41,215.66,84401.0,215.63,215.96,215.41,215.66,84401.0
2020-12-29 14:40:00,215.68,215.78,215.5,215.63,51470.0,215.68,215.78,215.5,215.63,51470.0
2020-12-29 14:45:00,215.61,215.74,215.42,215.43,55555.0,215.61,215.74,215.42,215.43,55555.0
2020-12-29 14:50:00,215.45,215.85,215.4,215.78,88105.0,215.45,215.85,215.4,215.78,88105.0
2020-12-29 14:55:00,215.77,216.09,215.74,216.02,76644.0,215.77,216.09,215.74,216.02,76644.0
2020-12-29 15:00:00,216.02,216.22,215.95,216.08,61830.0,216.02,216.22,215.95,216.08,61830.0
2020-12-29 15:05:00,216.07,216.4,216.0,216.36,53094.0,216.07,216.4,216.0,216.36,53094.0
2020-12-29 15:10:00,216.38,216.51,216.32,216.51,68051.0,216.38,216.51,216.32,216.51,68051.0
2020-12-29 15:15:00,216.49,216.61,216.24,216.5,60421.0,216.49,216.61,216.24,216.5,60421.0
2020-12-29 15:20:00,216.49,216.8,216.48,216.63,74851.0,216.49,216.8,216.48,216.63,74851.0
2020-12-29 15:25:00,216.64,216.71,216.41,216.64,68313.0,216.64,216.71,216.41,216.64,68313.0
2020-12-29 15:30:00,216.63,216.95,216.6,216.76,134905.0,216.63,216.95,216.6,216.76,134905.0
2020-12-29 15:35:00,216.77,216.83,216.41,216.63,92071.0,216.77,216.83,216.41,216.63,92071.0
2020-12-29 15:40:00,216.63,216.8,216.38,216.61,63620.0,216.63,216.8,216.38,216.61,63620.0
2020-12-29 15:45:00,216.6,216.86,216.51,216.61,79769.0,216.6,216.86,216.51,216.61,79769.0
2020-12-29 15:50:00,216.64,216.75,216.2,216.41,102279.0,216.64,216.75,216.2,216.41,102279.0
2020-12-29 15:55:00,216.4,216.47,216.0,216.25,227559.0,216.4,216.47,216.0,216.25,227559.0
2020-12-30 09:30:00,216.36,216.6,214.54,214.76,400804.0,216.36,216.6,214.54,214.76,400804.0
2020-12-30 09:35:00,214.72,215.65,214.36,215.52,323018.0,214.72,215.65,214.36,215.52,323018.0
2020-12-30 09:40:00,215.5,216.34,215.27,216.28,251036.0,215.5,216.34,215.27,216.28,251036.0
2020-12-30 09:45:00,216.29,217.15,216.17,216.28,387865.0,216.29,217.15,216.17,216.28,387865.0
2020-12-30 09:50:00,216.33,216.9,215.87,216.57,171057.0,216.33,216.9,215.87,216.57,171057.0
2020-12-30 09:55:00,216.59,217.34,216.5,217.34,220691.0,216.59,217.34,216.5,217.34,220691.0
2020-12-30 10:00:00,217.29,218.02,217.21,217.72,400421.0,217.29,218.02,217.21,217.72,400421.0
2020-12-30 10:05:00,217.72,217.72,216.86,216.91,200900.0,217.72,217.72,216.86,216.91,200900.0
2020-12-30 10:10:00,216.95,217.25,216.24,216.28,177521.0,216.95,217.25,216.24,216.28,177521.0
2020-12-30 10:15:00,216.28,216.47,215.98,216.22,254548.0,216.28,216.47,215.98,216.22,254548.0
2020-12-30 10:20:00,216.25,216.94,216.15,216.77,141202.0,216.25,216.94,216.15,216.77,141202.0
2020-12-30 10:25:00,216.7,216.7,215.82,216.23,107403.0,216.7,216.7,215.82,216.23,107403.0
2020-12-30 10:30:00,216.28,216.58,215.65,216.53,121824.0,216.28,216.58,215.65,216.53,121824.0
2020-12-30 10:35:00,216.55,216.57,215.74,215.94,85928.0,216.55,216.57,215.74,215.94,85928.0
2020-12-30 10:40:00,215.98,216.29,215.97,216.06,61153.0,215.98,216.29,215.97,216.06,61153.0
2020-12-30 10:45:00,216.05,217.03,215.9,216.85,184681.0,216.05,217.03,215.9,216.85,184681.0
2020-12-30 10:50:00,216.84,217.52,216.72,217.38,145705.0,216.84,217.52,216.72,217.38,145705.0
2020-12-30 10:55:00,217.37,217.71,217.19,217.64,143043.0,217.37,217.71,217.19,217.64,143043.0
2020-12-30 11:00:00,217.65,217.75,217.32,217.7,121618.0,217.65,217.75,217.32,217.7,121618.0
2020-12-30 11:05:00,217.7,218.0,217.48,217.66,116655.0,217.7,218.0,217.48,217.66,116655.0
2020-12-30 11:10:00,217.63,217.99,217.55,217.7,97371.0,217.63,217.99,217.55,217.7,97371.0
2020-12-30 11:15:00,217.69,217.9,217.55,217.81,83926.0,217.69,217.9,217.55,217.81,83926.0
2020-12-30 11:20:00,217.82,217.9,217.5,217.81,86656.0,217.82,217.9,217.5,217.81,86656.0
2020-12-30 11:25:00,217.76,217.9,217.45,217.45,99624.0,217.76,217.9,217.45,217.45,99624.0
2020-12-30 11:30:00,217.45,217.8,217.28,217.65,81227.0,217.45,217.8,217.28,217.65,81227.0
2020-12-30 11:35:00,217.68,218.13,217.64,217.74,161220.0,217.68,218.13,217.64,217.74,161220.0
2020-12-30 11:40:00,217.76,218.34,217.66,218.28,85972.0,217.76,218.34,217.66,218.28,85972.0
2020-12-30 11:45:00,218.29,218.56,218.16,218.41,129917.0,218.29,218.56,218.16,218.41,129917.0
2020-12-30 11:50:00,218.41,218.5,218.28,218.3,56166.0,218.41,218.5,218.28,218.3,56166.0
2020-12-30 11:55:00,218.32,218.41,218.03,218.07,53380.0,218.32,218.41,218.03,218.07,53380.0
2020-12-30 12:00:00,218.09,218.25,217.85,218.06,47929.0,218.09,218.25,217.85,218.06,47929.0
2020-12-30 12:05:00,218.1,218.23,218.07,218.19,37190.0,218.1,218.23,218.07,218.19,37190.0
2020-12-30 12:10:00,218.19,218.35,217.88,218.1,74192.0,218.19,218.35,217.88,218.1,74192.0
2020-12-30 12:15:00,218.1,218.12,217.72,217.86,63161.0,218.1,218.12,217.72,217.86,63161.0
2020-12-30 12:20:00,217.88,217.88,217.2,217.41,73921.0,217.88,217.88,217.2,217.41,73921.0
2020-12-30 12:25:00,217.38,217.57,217.24,217.35,39104.0,217.38,217.57,217.24,217.35,39104.0
2020-12-30 12:30:00,217.32,217.33,216.93,217.05,53232.0,217.32,217.33,216.93,217.05,53232.0
2020-12-30 12:35:00,217.06,217.3,216.88,217.13,55623.0,217.06,217.3,216.88,217.13,55623.0
2020-12-30 12:40:00,217.14,217.28,217.01,217.16,28125.0,217.14,217.28,217.01,217.16,28125.0
2020-12-30 12:45:00,217.2,217.2,216.65,216.79,62817.0,217.2,217.2,216.65,216.79,62817.0
2020-12-30 12:50:00,216.74,216.98,216.66,216.91,74526.0,216.74,216.98,216.66,216.91,74526.0
2020-12-30 12:55:00,216.91,217.27,216.79,217.01,61539.0,216.91,217.27,216.79,217.01,61539.0
2020-12-30 13:00:00,217.11,217.35,217.11,217.25,45863.0,217.11,217.35,217.11,217.25,45863.0
2020-12-30 13:05:00,217.26,217.26,217.06,217.16,43236.0,217.26,217.26,217.06,217.16,43236.0
2020-12-30 13:10:00,217.18,217.25,217.07,217.15,27421.0,217.18,217.25,217.07,217.15,27421.0
2020-12-30 13:15:00,217.16,217.5,217.12,217.44,48273.0,217.16,217.5,217.12,217.44,48273.0
2020-12-30 13:20:00,217.45,217.57,217.24,217.4,53082.0,217.45,217.57,217.24,217.4,53082.0
2020-12-30 13:25:00,217.36,217.52,216.88,216.96,65645.0,217.36,217.52,216.88,216.96,65645.0
2020-12-30 13:30:00,216.96,217.32,216.93,217.31,42499.0,216.96,217.32,216.93,217.31,42499.0
2020-12-30 13:35:00,217.35,217.46,217.11,217.2,40579.0,217.35,217.46,217.11,217.2,40579.0
2020-12-30 13:40:00,217.17,217.46,217.11,217.41,39813.0,217.17,217.46,217.11,217.41,39813.0
2020-12-30 13:45:00,217.44,217.46,217.25,217.37,33341.0,217.44,217.46,217.25,217.37,33341.0
2020-12-30 13:50:00,217.36,217.46,217.11,217.11,38224.0,217.36,217.46,217.11,217.11,38224.0
2020-12-30 13:55:00,217.11,217.15,216.61,216.75,67236.0,217.11,217.15,216.61,216.75,67236.0
2020-12-30 14:00:00,216.76,217.0,216.5,216.88,66302.0,216.76,217.0,216.5,216.88,66302.0
2020-12-30 14:05:00,216.89,217.05,216.8,216.9,37293.0,216.89,217.05,216.8,216.9,37293.0
2020-12-30 14:10:00,216.88,216.94,216.6,216.85,40335.0,216.88,216.94,216.6,216.85,40335.0
2020-12-30 14:15:00,216.75,216.83,216.55,216.75,35924.0,216.75,216.83,216.55,216.75,35924.0
2020-12-30 14:20:00,216.78,216.85,216.67,216.78,28510.0,216.78,216.85,216.67,216.78,28510.0
2020-12-30 14:25:00,216.8,216.87,216.67,216.74,37409.0,216.8,216.87,216.67,216.74,37409.0
2020-12-30 14:30:00,216.75,216.89,216.69,216.71,33758.0,216.75,216.89,216.69,216.71,33758.0
2020-12-30 14:35:00,216.73,216.76,216.28,216.43,82431.0,216.73,216.76,216.28,216.43,82431.0
2020-12-30 14:40:00,216.33,216.55,216.32,216.42,38723.0,216.33,216.55,216.32,216.42,38723.0
2020-12-30 14:45:00,216.37,216.58,216.27,216.45,55060.0,216.37,216.58,216.27,216.45,55060.0
2020-12-30 14:50:00,216.47,216.53,215.84,215.92,101544.0,216.47,216.53,215.84,215.92,101544.0
2020-12-30 14:55:00,215.95,216.05,215.8,216.03,66671.0,215.95,216.05,215.8,216.03,66671.0
2020-12-30 15:00:00,216.03,216.16,215.78,215.96,81877.0,216.03,216.16,215.78,215.96,81877.0
2020-12-30 15:05:00,215.93,216.21,215.89,216.14,35875.0,215.93,216.21,215.89,216.14,35875.0
2020-12-30 15:10:00,216.14,216.37,216.12,216.29,48074.0,216.14,216.37,216.12,216.29,48074.0
2020-12-30 15:15:00,216.27,216.33,216.11,216.28,41816.0,216.27,216.33,216.11,216.28,41816.0
2020-12-30 15:20:00,216.24,216.46,216.24,216.41,33825.0,216.24,216.46,216.24,216.41,33825.0
2020-12-30 15:25:00,216.4,216.48,216.32,216.46,37940.0,216.4,216.48,216.32,216.46,37940.0
2020-12-30 15:30:00,216.47,216.64,216.42,216.51,65330.0,216.47,216.64,216.42,216.51,65330.0
2020-12-30 15:35:00,216.53,216.8,216.47,216.66,85970.0,216.53,216.8,216.47,216.66,85970.0
2020-12-30 15:40:00,216.65,216.71,216.51,216.57,45977.0,216.65,216.71,216.51,216.57,45977.0
2020-12-30 15:45:00,216.57,216.75,216.43,216.61,60575.0,216.57,216.75,216.43,216.61,60575.0
2020-12-30 15:50:00,216.6,216.97,216.5,216.97,124842.0,216.6,216.97,216.5,216.97,124842.0
2020-12-30 15:55:00,216.97,216.99,216.39,216.6,216591.0,216.97,216.99,216.39,216.6,216591.0
2020-12-31 09:30:00,216.19,216.24,214.44,215.09,391870.0,216.19,216.24,214.44,215.09,391870.0
2020-12-31 09:35:00,215.16,215.5,214.5,215.37,228128.0,215.16,215.5,214.5,215.37,228128.0
2020-12-31 09:40:00,215.35,215.38,214.68,215.19,141036.0,215.35,215.38,214.68,215.19,141036.0
2020-12-31 09:45:00,215.22,215.46,214.65,214.97,167446.0,215.22,215.46,214.65,214.97,167446.0
2020-12-31 09:50:00,214.93,215.46,214.54,215.37,157855.0,214.93,215.46,214.54,215.37,157855.0
2020-12-31 09:55:00,215.37,215.58,214.65,215.24,185084.0,215.37,215.58,214.65,215.24,185084.0
2020-12-31 10:00:00,215.21,215.99,215.14,215.93,222693.0,215.21,215.99,215.14,215.93,222693.0
2020-12-31 10:05:00,215.93,216.22,215.72,215.98,219661.0,215.93,216.22,215.72,215.98,219661.0
2020-12-31 10:10:00,215.95,216.49,215.74,216.44,189107.0,215.95,216.49,215.74,216.44,189107.0
2020-12-31 10:15:00,216.48,216.9,216.2,216.21,327947.0,216.48,216.9,216.2,216.21,327947.0
2020-12-31 10:20:00,216.22,216.78,216.19,216.58,82426.0,216.22,216.78,216.19,216.58,82426.0
2020-12-31 10:25:00,216.56,216.85,216.45,216.6,87845.0,216.56,216.85,216.45,216.6,87845.0
2020-12-31 10:30:00,216.58,216.69,216.38,216.59,53854.0,216.58,216.69,216.38,216.59,53854.0
2020-12-31 10:35:00,216.54,216.83,216.51,216.62,108777.0,216.54,216.83,216.51,216.62,108777.0
2020-12-31 10:40:00,216.57,216.57,215.86,216.18,181021.0,216.57,216.57,215.86,216.18,181021.0
2020-12-31 10:45:00,216.23,216.45,216.02,216.05,51199.0,216.23,216.45,216.02,216.05,51199.0
2020-12-31 10:50:00,216.03,216.27,215.99,216.15,34129.0,216.03,216.27,215.99,216.15,34129.0
2020-12-31 10:55:00,216.13,216.21,215.96,216.0,38647.0,216.13,216.21,215.96,216.0,38647.0
2020-12-31 11:00:00,216.0,216.04,215.29,215.62,90198.0,216.0,216.04,215.29,215.62,90198.0
2020-12-31 11:05:00,215.62,215.86,215.25,215.27,82622.0,215.62,215.86,215.25,215.27,82622.0
2020-12-31 11:10:00,215.28,215.41,214.98,215.28,87351.0,215.28,215.41,214.98,215.28,87351.0
2020-12-31 11:15:00,215.23,215.35,215.1,215.2,64824.0,215.23,215.35,215.1,215.2,64824.0
2020-12-31 11:20:00,215.16,215.29,214.91,214.98,65595.0,215.16,215.29,214.91,214.98,65595.0
2020-12-31 11:25:00,214.99,215.02,214.72,214.81,96953.0,214.99,215.02,214.72,214.81,96953.0
2020-12-31 11:30:00,214.81,215.15,214.81,214.83,62429.0,214.81,215.15,214.81,214.83,62429.0
2020-12-31 11:35:00,214.83,214.87,214.17,214.18,177101.0,214.83,214.87,214.17,214.18,177101.0
2020-12-31 11:40:00,214.19,214.34,214.01,214.2,136040.0,214.19,214.34,214.01,214.2,136040.0
2020-12-31 11:45:00,214.21,214.25,213.46,213.6,199006.0,214.21,214.25,213.46,213.6,199006.0
2020-12-31 11:50:00,213.6,213.83,213.2,213.33,166914.0,213.6,213.83,213.2,213.33,166914.0
2020-12-31 11:55:00,213.34,213.46,213.14,213.32,128448.0,213.34,213.46,213.14,213.32,128448.0
2020-12-31 12:00:00,213.35,213.39,212.94,212.96,134356.0,213.35,213.39,212.94,212.96,134356.0
2020-12-31 12:05:00,212.97,213.25,212.75,213.08,182590.0,212.97,213.25,212.75,213.08,182590.0
2020-12-31 12:10:00,213.08,213.29,212.93,213.18,146975.0,213.08,213.29,212.93,213.18,146975.0
2020-12-31 12:15:00,213.15,213.25,212.71,212.79,90648.0,213.15,213.25,212.71,212.79,90648.0
2020-12-31 12:20:00,212.77,213.27,212.7,213.18,107057.0,212.77,213.27,212.7,213.18,107057.0
2020-12-31 12:25:00,213.22,213.65,213.17,213.52,130214.0,213.22,213.65,213.17,213.52,130214.0
2020-12-31 12:30:00,213.48,213.58,213.15,213.23,75259.0,213.48,213.58,213.15,213.23,75259.0
2020-12-31 12:35:00,213.2,213.23,213.02,213.17,65901.0,213.2,213.23,213.02,213.17,65901.0
2020-12-31 12:40:00,213.15,213.22,212.97,213.11,72098.0,213.15,213.22,212.97,213.11,72098.0
2020-12-31 12:45:00,213.11,213.42,213.07,213.25,38976.0,213.11,213.42,213.07,213.25,38976.0
2020-12-31 12:50:00,213.25,213.29,213.04,213.22,54515.0,213.25,213.29,213.04,213.22,54515.0
2020-12-31 12:55:00,213.23,213.49,213.17,213.4,52262.0,213.23,213.49,213.17,213.4,52262.0
2020-12-31 13:00:00,213.4,213.85,213.35,213.83,84304.0,213.4,213.85,213.35,213.83,84304.0
2020-12-31 13:05:00,213.85,213.85,213.62,213.78,52320.0,213.85,213.85,213.62,213.78,52320.0
2020-12-31 13:10:00,213.78,213.88,213.6,213.64,49855.0,213.78,213.88,213.6,213.64,49855.0
2020-12-31 13:15:00,213.62,213.9,213.58,213.79,63361.0,213.62,213.9,213.58,213.79,63361.0
2020-12-31 13:20:00,213.77,213.8,213.64,213.64,34879.0,213.77,213.8,213.64,213.64,34879.0
2020-12-31 13:25:00,213.62,213.75,213.44,213.59,43485.0,213.62,213.75,213.44,213.59,43485.0
2020-12-31 13:30:00,213.57,213.82,213.46,213.62,43988.0,213.57,213.82,213.46,213.62,43988.0
2020-12-31 13:35:00,213.61,213.64,213.04,213.42,144107.0,213.61,213.64,213.04,213.42,144107.0
2020-12-31 13:40:00,213.41,213.46,213.26,213.38,30406.0,213.41,213.46,213.26,213.38,30406.0
2020-12-31 13:45:00,213.38,213.6,213.34,213.46,45045.0,213.38,213.6,213.34,213.46,45045.0
2020-12-31 13:50:00,213.47,213.53,213.2,213.31,39269.0,213.47,213.53,213.2,213.31,39269.0
2020-12-31 13:55:00,213.28,213.55,213.22,213.55,49755.0,213.28,213.55,213.22,213.55,49755.0
2020-12-31 14:00:00,213.53,213.68,213.45,213.59,48521.0,213.53,213.68,213.45,213.59,48521.0
2020-12-31 14:05:00,213.59,213.77,213.31,213.75,33674.0,213.59,213.77,213.31,213.75,33674.0
2020-12-31 14:10:00,213.77,214.3,213.61,214.24,118634.0,213.77,214.3,213.61,214.24,118634.0
2020-12-31 14:15:00,214.25,214.44,214.12,214.22,81374.0,214.25,214.44,214.12,214.22,81374.0
2020-12-31 14:20:00,214.13,214.34,214.1,214.18,62812.0,214.13,214.34,214.1,214.18,62812.0
2020-12-31 14:25:00,214.2,214.2,213.99,214.1,97050.0,214.2,214.2,213.99,214.1,97050.0
2020-12-31 14:30:00,214.12,214.61,214.09,214.55,122501.0,214.12,214.61,214.09,214.55,122501.0
2020-12-31 14:35:00,214.54,214.65,214.22,214.36,146577.0,214.54,214.65,214.22,214.36,146577.0
2020-12-31 14:40:00,214.35,214.43,214.25,214.37,31260.0,214.35,214.43,214.25,214.37,31260.0
2020-12-31 14:45:00,214.35,214.36,214.11,214.21,47154.0,214.35,214.36,214.11,214.21,47154.0
2020-12-31 14:50:00,214.19,214.23,213.83,213.89,60079.0,214.19,214.23,213.83,213.89,60079.0
2020-12-31 14:55:00,213.91,213.99,213.65,213.71,66563.0,213.91,213.99,213.65,213.71,66563.0
2020-12-31 15:00:00,213.7,213.85,213.65,213.73,50112.0,213.7,213.85,213.65,213.73,50112.0
2020-12-31 15:05:00,213.78,213.9,213.67,213.88,30750.0,213.78,213.9,213.67,213.88,30750.0
2020-12-31 15:10:00,213.84,214.08,213.75,213.89,54842.0,213.84,214.08,213.75,213.89,54842.0
2020-12-31 15:15:00,213.9,214.01,213.81,213.97,33805.0,213.9,214.01,213.81,213.97,33805.0
2020-12-31 15:20:00,213.95,214.15,213.9,214.06,61045.0,213.95,214.15,213.9,214.06,61045.0
2020-12-31 15:25:00,214.04,214.1,213.89,214.01,42686.0,214.04,214.1,213.89,214.01,42686.0
2020-12-31 15:30:00,214.03,214.45,214.0,214.45,81335.0,214.03,214.45,214.0,214.45,81335.0
2020-12-31 15:35:00,214.47,214.56,214.2,214.24,96536.0,214.47,214.56,214.2,214.24,96536.0
2020-12-31 15:40:00,214.21,214.22,213.81,213.93,77368.0,214.21,214.22,213.81,213.93,77368.0
2020-12-31 15:45:00,213.9,214.05,213.81,213.96,75451.0,213.9,214.05,213.81,213.96,75451.0
2020-12-31 15:50:00,213.97,214.34,213.96,214.13,122990.0,213.97,214.34,213.96,214.13,122990.0
2020-12-31 15:55:00,214.18,214.19,213.82,214.01,335275.0,214.18,214.19,213.82,214.01,335275.0
2021-01-04 09:30:00,210.0,210.2,207.63,208.37,992257.0,210.0,210.2,207.63,208.37,992257.0
2021-01-04 09:35:00,208.36,208.37,206.84,207.34,631041.0,208.36,208.37,206.84,207.34,631041.0
2021-01-04 09:40:00,207.26,207.64,206.67,207.29,403730.0,207.26,207.64,206.67,207.29,403730.0
2021-01-04 09:45:00,207.26,207.88,206.82,207.81,353171.0,207.26,207.88,206.82,207.81,353171.0
2021-01-04 09:50:00,207.81,208.44,207.32,208.27,371260.0,207.81,208.44,207.32,208.27,371260.0
2021-01-04 09:55:00,208.22,208.97,207.99,208.67,413460.0,208.22,208.97,207.99,208.67,413460.0
2021-01-04 10:00:00,208.7,209.02,207.17,207.74,347811.0,208.7,209.02,207.17,207.74,347811.0
2021-01-04 10:05:00,207.69,208.0,207.2,207.59,272653.0,207.69,208.0,207.2,207.59,272653.0
2021-01-04 10:10:00,207.6,208.0,207.35,207.63,195035.0,207.6,208.0,207.35,207.63,195035.0
2021-01-04 10:15:00,207.55,208.08,207.32,207.38,248487.0,207.55,208.08,207.32,207.38,248487.0
2021-01-04 10:20:00,207.4,207.46,206.75,207.34,295740.0,207.4,207.46,206.75,207.34,295740.0
2021-01-04 10:25:00,207.33,207.81,207.25,207.59,222783.0,207.33,207.81,207.25,207.59,222783.0
2021-01-04 10:30:00,207.58,207.65,206.42,206.91,311073.0,207.58,207.65,206.42,206.91,311073.0
2021-01-04 10:35:00,206.9,207.42,206.77,206.77,200469.0,206.9,207.42,206.77,206.77,200469.0
2021-01-04 10:40:00,206.75,207.1,206.45,206.67,242074.0,206.75,207.1,206.45,206.67,242074.0
2021-01-04 10:45:00,206.74,206.8,206.25,206.48,197063.0,206.74,206.8,206.25,206.48,197063.0
2021-01-04 10:50:00,206.51,206.79,205.65,205.73,302259.0,206.51,206.79,205.65,205.73,302259.0
2021-01-04 10:55:00,205.75,205.95,205.1,205.77,367465.0,205.75,205.95,205.1,205.77,367465.0
2021-01-04 11:00:00,205.77,206.36,205.06,205.35,249947.0,205.77,206.36,205.06,205.35,249947.0
2021-01-04 11:05:00,205.36,205.8,205.06,205.49,208075.0,205.36,205.8,205.06,205.49,208075.0
2021-01-04 11:10:00,205.4,205.85,204.3,205.78,305873.0,205.4,205.85,204.3,205.78,305873.0
2021-01-04 11:15:00,205.75,205.87,204.88,205.29,158440.0,205.75,205.87,204.88,205.29,158440.0
2021-01-04 11:20:00,205.27,205.72,205.1,205.63,166793.0,205.27,205.72,205.1,205.63,166793.0
2021-01-04 11:25:00,205.64,206.3,205.5,206.22,184251.0,205.64,206.3,205.5,206.22,184251.0
2021-01-04 11:30:00,206.18,206.29,205.75,206.16,150019.0,206.18,206.29,205.75,206.16,150019.0
2021-01-04 11:35:00,206.18,206.56,205.5,206.39,269452.0,206.18,206.56,205.5,206.39,269452.0
2021-01-04 11:40:00,206.31,206.49,205.38,205.93,191365.0,206.31,206.49,205.38,205.93,191365.0
2021-01-04 11:45:00,205.94,206.04,205.7,205.87,80103.0,205.94,206.04,205.7,205.87,80103.0
2021-01-04 11:50:00,205.87,206.03,205.2,205.22,145551.0,205.87,206.03,205.2,205.22,145551.0
2021-01-04 11:55:00,205.2,205.2,204.54,204.76,259705.0,205.2,205.2,204.54,204.76,259705.0
2021-01-04 12:00:00,204.78,204.96,204.18,204.35,184272.0,204.78,204.96,204.18,204.35,184272.0
2021-01-04 12:05:00,204.42,204.7,203.8,204.04,230480.0,204.42,204.7,203.8,204.04,230480.0
2021-01-04 12:10:00,204.09,204.26,203.81,203.89,263816.0,204.09,204.26,203.81,203.89,263816.0
2021-01-04 12:15:00,203.87,204.25,203.37,204.17,240270.0,203.87,204.25,203.37,204.17,240270.0
2021-01-04 12:20:00,204.15,204.28,203.75,203.75,150076.0,204.15,204.28,203.75,203.75,150076.0
2021-01-04 12:25:00,203.75,203.9,203.43,203.85,224622.0,203.75,203.9,203.43,203.85,224622.0
2021-01-04 12:30:00,203.82,203.85,202.75,203.21,268507.0,203.82,203.85,202.75,203.21,268507.0
2021-01-04 12:35:00,203.18,203.31,202.8,203.27,193853.0,203.18,203.31,202.8,203.27,193853.0
2021-01-04 12:40:00,203.25,203.25,202.49,202.76,311216.0,203.25,203.25,202.49,202.76,311216.0
2021-01-04 12:45:00,202.74,203.7,202.68,203.56,283496.0,202.74,203.7,202.68,203.56,283496.0
2021-01-04 12:50:00,203.58,204.14,203.49,204.1,219533.0,203.58,204.14,203.49,204.1,219533.0
2021-01-04 12:55:00,204.09,204.24,203.65,203.88,253121.0,204.09,204.24,203.65,203.88,253121.0
2021-01-04 13:00:00,203.85,203.94,203.47,203.93,219232.0,203.85,203.94,203.47,203.93,219232.0
2021-01-04 13:05:00,203.95,204.67,203.81,204.35,235060.0,203.95,204.67,203.81,204.35,235060.0
2021-01-04 13:10:00,204.36,204.65,204.35,204.43,140351.0,204.36,204.65,204.35,204.43,140351.0
2021-01-04 13:15:00,204.45,204.66,204.28,204.56,79219.0,204.45,204.66,204.28,204.56,79219.0
2021-01-04 13:20:00,204.58,204.7,204.18,204.21,161405.0,204.58,204.7,204.18,204.21,161405.0
2021-01-04 13:25:00,204.21,205.32,204.21,204.53,456981.0,204.21,205.32,204.21,204.53,456981.0
2021-01-04 13:30:00,204.51,204.55,203.63,203.66,270470.0,204.51,204.55,203.63,203.66,270470.0
2021-01-04 13:35:00,203.66,204.08,203.59,203.98,147391.0,203.66,204.08,203.59,203.98,147391.0
2021-01-04 13:40:00,204.0,204.31,203.15,203.34,247427.0,204.0,204.31,203.15,203.34,247427.0
2021-01-04 13:45:00,203.42,204.09,203.25,204.08,100740.0,203.42,204.09,203.25,204.08,100740.0
2021-01-04 13:50:00,204.1,204.49,204.04,204.3,78205.0,204.1,204.49,204.04,204.3,78205.0
2021-01-04 13:55:00,204.28,204.36,203.89,204.09,57860.0,204.28,204.36,203.89,204.09,57860.0
2021-01-04 14:00:00,204.05,204.23,203.74,204.09,89258.0,204.05,204.23,203.74,204.09,89258.0
2021-01-04 14:05:00,204.07,204.35,203.6,203.74,95227.0,204.07,204.35,203.6,203.74,95227.0
2021-01-04 14:10:00,203.68,203.85,203.45,203.73,69676.0,203.68,203.85,203.45,203.73,69676.0
2021-01-04 14:15:00,203.68,203.87,203.46,203.66,61197.0,203.68,203.87,203.46,203.66,61197.0
2021-01-04 14:20:00,203.61,204.03,203.56,203.99,56999.0,203.61,204.03,203.56,203.99,56999.0
2021-01-04 14:25:00,204.0,204.07,203.66,203.78,63580.0,204.0,204.07,203.66,203.78,63580.0
2021-01-04 14:30:00,203.7,203.76,203.1,203.46,115326.0,203.7,203.76,203.1,203.46,115326.0
2021-01-04 14:35:00,203.49,203.49,203.09,203.41,81734.0,203.49,203.49,203.09,203.41,81734.0
2021-01-04 14:40:00,203.38,203.59,203.24,203.43,90826.0,203.38,203.59,203.24,203.43,90826.0
2021-01-04 14:45:00,203.43,203.63,203.03,203.08,49054.0,203.43,203.63,203.03,203.08,49054.0
2021-01-04 14:50:00,203.06,203.23,202.9,203.08,91812.0,203.06,203.23,202.9,203.08,91812.0
2021-01-04 14:55:00,203.12,203.89,203.0,203.65,67919.0,203.12,203.89,203.0,203.65,67919.0
2021-01-04 15:00:00,203.63,203.83,202.9,202.94,115067.0,203.63,203.83,202.9,202.94,115067.0
2021-01-04 15:05:00,202.94,203.5,202.93,203.16,97798.0,202.94,203.5,202.93,203.16,97798.0
2021-01-04 15:10:00,203.19,203.33,203.0,203.08,71271.0,203.19,203.33,203.0,203.08,71271.0
2021-01-04 15:15:00,203.05,203.41,202.99,203.11,91925.0,203.05,203.41,202.99,203.11,91925.0
2021-01-04 15:20:00,203.08,203.42,202.98,203.23,59750.0,203.08,203.42,202.98,203.23,59750.0
2021-01-04 15:25:00,203.2,203.4,203.03,203.1,100518.0,203.2,203.4,203.03,203.1,100518.0
2021-01-04 15:30:00,203.07,203.69,202.9,203.44,179807.0,203.07,203.69,202.9,203.44,179807.0
2021-01-04 15:35:00,203.43,203.6,203.06,203.36,173669.0,203.43,203.6,203.06,203.36,173669.0
2021-01-04 15:40:00,203.4,203.59,203.09,203.09,173208.0,203.4,203.59,203.09,203.09,173208.0
2021-01-04 15:45:00,203.1,203.17,202.86,202.99,208008.0,203.1,203.17,202.86,202.99,208008.0
2021-01-04 15:50:00,202.97,203.33,202.88,203.17,249462.0,202.97,203.33,202.88,203.17,249462.0
2021-01-04 15:55:00,203.17,203.22,202.58,202.9,408634.0,203.17,203.22,202.58,202.9,408634.0
2021-01-05 09:30:00,204.74,207.5,204.6,206.17,832089.0,204.74,207.5,204.6,206.17,832089.0
2021-01-05 09:35:00,206.15,207.31,205.47,206.99,433547.0,206.15,207.31,205.47,206.99,433547.0
2021-01-05 09:40:00,206.98,207.82,206.7,207.3,333025.0,206.98,207.82,206.7,207.3,333025.0
2021-01-05 09:45:00,207.28,208.5,206.8,208.34,410389.0,207.28,208.5,206.8,208.34,410389.0
2021-01-05 09:50:00,208.37,208.4,206.5,206.93,429428.0,208.37,208.4,206.5,206.93,429428.0
2021-01-05 09:55:00,206.93,207.86,206.71,207.77,330993.0,206.93,207.86,206.71,207.77,330993.0
2021-01-05 10:00:00,207.83,208.15,207.08,207.65,287656.0,207.83,208.15,207.08,207.65,287656.0
2021-01-05 10:05:00,207.65,207.73,206.77,207.44,287481.0,207.65,207.73,206.77,207.44,287481.0
2021-01-05 10:10:00,207.41,208.77,207.26,208.48,381279.0,207.41,208.77,207.26,208.48,381279.0
2021-01-05 10:15:00,208.4,208.55,207.16,207.22,306630.0,208.4,208.55,207.16,207.22,306630.0
2021-01-05 10:20:00,207.21,207.98,207.04,207.41,236550.0,207.21,207.98,207.04,207.41,236550.0
2021-01-05 10:25:00,207.41,207.98,207.29,207.96,179209.0,207.41,207.98,207.29,207.96,179209.0
2021-01-05 10:30:00,207.93,208.59,207.81,208.5,244643.0,207.93,208.59,207.81,208.5,244643.0
2021-01-05 10:35:00,208.5,208.56,207.51,207.69,173746.0,208.5,208.56,207.51,207.69,173746.0
2021-01-05 10:40:00,207.64,208.39,206.89,207.07,208386.0,207.64,208.39,206.89,207.07,208386.0
2021-01-05 10:45:00,207.06,207.85,206.93,207.75,166172.0,207.06,207.85,206.93,207.75,166172.0
2021-01-05 10:50:00,207.79,208.4,207.63,207.98,193662.0,207.79,208.4,207.63,207.98,193662.0
2021-01-05 10:55:00,208.02,208.39,207.65,208.07,150717.0,208.02,208.39,207.65,208.07,150717.0
2021-01-05 11:00:00,208.11,208.48,207.97,208.32,159542.0,208.11,208.48,207.97,208.32,159542.0
2021-01-05 11:05:00,208.27,208.45,207.79,207.91,192730.0,208.27,208.45,207.79,207.91,192730.0
2021-01-05 11:10:00,208.01,208.05,207.48,207.71,127616.0,208.01,208.05,207.48,207.71,127616.0
2021-01-05 11:15:00,207.71,208.16,207.55,208.12,109995.0,207.71,208.16,207.55,208.12,109995.0
2021-01-05 11:20:00,208.13,208.54,208.08,208.48,170088.0,208.13,208.54,208.08,208.48,170088.0
2021-01-05 11:25:00,208.46,209.11,208.4,209.0,238720.0,208.46,209.11,208.4,209.0,238720.0
2021-01-05 11:30:00,209.04,209.37,208.87,209.14,156950.0,209.04,209.37,208.87,209.14,156950.0
2021-01-05 11:35:00,209.15,209.27,208.6,209.09,130165.0,209.15,209.27,208.6,209.09,130165.0
2021-01-05 11:40:00,209.09,209.43,208.96,209.29,95143.0,209.09,209.43,208.96,209.29,95143.0
2021-01-05 11:45:00,209.26,209.33,208.79,208.88,67546.0,209.26,209.33,208.79,208.88,67546.0
2021-01-05 11:50:00,208.84,209.05,208.72,208.98,71321.0,208.84,209.05,208.72,208.98,71321.0
2021-01-05 11:55:00,208.93,209.39,208.93,209.26,74264.0,208.93,209.39,208.93,209.26,74264.0
2021-01-05 12:00:00,209.32,209.81,209.28,209.79,118272.0,209.32,209.81,209.28,209.79,118272.0
2021-01-05 12:05:00,209.79,210.31,209.79,210.08,216128.0,209.79,210.31,209.79,210.08,216128.0
2021-01-05 12:10:00,210.07,210.33,209.81,209.9,99139.0,210.07,210.33,209.81,209.9,99139.0
2021-01-05 12:15:00,209.88,210.46,209.81,210.02,100778.0,209.88,210.46,209.81,210.02,100778.0
2021-01-05 12:20:00,210.05,210.23,209.97,210.13,71741.0,210.05,210.23,209.97,210.13,71741.0
2021-01-05 12:25:00,210.15,210.33,210.03,210.28,58077.0,210.15,210.33,210.03,210.28,58077.0
2021-01-05 12:30:00,210.32,210.52,209.93,209.94,113368.0,210.32,210.52,209.93,209.94,113368.0
2021-01-05 12:35:00,209.92,210.7,209.86,210.61,259496.0,209.92,210.7,209.86,210.61,259496.0
2021-01-05 12:40:00,210.62,211.03,210.61,210.97,314617.0,210.62,211.03,210.61,210.97,314617.0
2021-01-05 12:45:00,210.95,211.32,210.65,211.1,300685.0,210.95,211.32,210.65,211.1,300685.0
2021-01-05 12:50:00,211.11,211.22,210.47,210.63,217658.0,211.11,211.22,210.47,210.63,217658.0
2021-01-05 12:55:00,210.62,210.95,210.4,210.88,115906.0,210.62,210.95,210.4,210.88,115906.0
2021-01-05 13:00:00,210.93,211.17,210.4,210.51,200683.0,210.93,211.17,210.4,210.51,200683.0
2021-01-05 13:05:00,210.48,210.73,210.27,210.36,121968.0,210.48,210.73,210.27,210.36,121968.0
2021-01-05 13:10:00,210.38,210.58,210.15,210.38,143989.0,210.38,210.58,210.15,210.38,143989.0
2021-01-05 13:15:00,210.36,210.86,210.33,210.67,117493.0,210.36,210.86,210.33,210.67,117493.0
2021-01-05 13:20:00,210.64,210.79,210.35,210.6,176241.0,210.64,210.79,210.35,210.6,176241.0
2021-01-05 13:25:00,210.6,211.01,210.47,210.92,115801.0,210.6,211.01,210.47,210.92,115801.0
2021-01-05 13:30:00,210.92,211.09,210.77,210.82,59083.0,210.92,211.09,210.77,210.82,59083.0
2021-01-05 13:35:00,210.78,210.98,210.69,210.75,51498.0,210.78,210.98,210.69,210.75,51498.0
2021-01-05 13:40:00,210.76,211.34,210.76,211.22,83597.0,210.76,211.34,210.76,211.22,83597.0
2021-01-05 13:45:00,211.26,211.71,211.06,211.4,129519.0,211.26,211.71,211.06,211.4,129519.0
2021-01-05 13:50:00,211.42,211.79,211.22,211.78,124019.0,211.42,211.79,211.22,211.78,124019.0
2021-01-05 13:55:00,211.78,212.3,211.75,212.23,157303.0,211.78,212.3,211.75,212.23,157303.0
2021-01-05 14:00:00,212.15,212.82,212.14,212.74,177585.0,212.15,212.82,212.14,212.74,177585.0
2021-01-05 14:05:00,212.73,213.35,212.72,213.21,249245.0,212.73,213.35,212.72,213.21,249245.0
2021-01-05 14:10:00,213.18,213.24,212.62,212.66,169417.0,213.18,213.24,212.62,212.66,169417.0
2021-01-05 14:15:00,212.69,213.08,212.55,212.8,155484.0,212.69,213.08,212.55,212.8,155484.0
2021-01-05 14:20:00,212.83,213.16,212.77,213.16,129308.0,212.83,213.16,212.77,213.16,129308.0
2021-01-05 14:25:00,213.14,213.23,213.02,213.17,109828.0,213.14,213.23,213.02,213.17,109828.0
2021-01-05 14:30:00,213.19,213.33,212.79,212.87,225755.0,213.19,213.33,212.79,212.87,225755.0
2021-01-05 14:35:00,212.84,213.23,212.68,212.88,230208.0,212.84,213.23,212.68,212.88,230208.0
2021-01-05 14:40:00,212.88,213.05,212.41,212.6,201428.0,212.88,213.05,212.41,212.6,201428.0
2021-01-05 14:45:00,212.63,213.31,212.6,213.2,149277.0,212.63,213.31,212.6,213.2,149277.0
2021-01-05 14:50:00,213.24,213.32,212.4,212.43,152426.0,213.24,213.32,212.4,212.43,152426.0
2021-01-05 14:55:00,212.47,212.61,211.96,212.02,335080.0,212.47,212.61,211.96,212.02,335080.0
2021-01-05 15:00:00,211.99,212.5,211.79,212.35,157182.0,211.99,212.5,211.79,212.35,157182.0
2021-01-05 15:05:00,212.35,212.47,212.14,212.33,59752.0,212.35,212.47,212.14,212.33,59752.0
2021-01-05 15:10:00,212.33,212.35,211.92,211.99,90076.0,212.33,212.35,211.92,211.99,90076.0
2021-01-05 15:15:00,211.99,212.07,211.68,212.0,152854.0,211.99,212.07,211.68,212.0,152854.0
2021-01-05 15:20:00,212.0,212.0,211.27,211.39,154732.0,212.0,212.0,211.27,211.39,154732.0
2021-01-05 15:25:00,211.37,211.67,211.21,211.26,186552.0,211.37,211.67,211.21,211.26,186552.0
2021-01-05 15:30:00,211.21,211.29,210.8,210.94,185722.0,211.21,211.29,210.8,210.94,185722.0
2021-01-05 15:35:00,210.92,211.3,210.86,211.01,136749.0,210.92,211.3,210.86,211.01,136749.0
2021-01-05 15:40:00,211.07,211.69,211.04,211.57,219356.0,211.07,211.69,211.04,211.57,219356.0
2021-01-05 15:45:00,211.62,211.85,211.19,211.84,177904.0,211.62,211.85,211.19,211.84,177904.0
2021-01-05 15:50:00,211.9,212.0,211.51,211.77,154657.0,211.9,212.0,211.51,211.77,154657.0
2021-01-05 15:55:00,211.79,211.93,211.45,211.71,364569.0,211.79,211.93,211.45,211.71,364569.0
2021-01-06 09:30:00,210.22,212.92,210.22,211.77,386074.0,210.22,212.92,210.22,211.77,386074.0
2021-01-06 09:35:00,211.77,211.88,210.25,210.94,194073.0,211.77,211.88,210.25,210.94,194073.0
2021-01-06 09:40:00,210.94,210.94,209.5,210.52,206316.0,210.94,210.94,209.5,210.52,206316.0
2021-01-06 09:45:00,210.48,211.42,210.05,211.19,138172.0,210.48,211.42,210.05,211.19,138172.0
2021-01-06 09:50:00,211.19,211.48,210.0,211.43,203821.0,211.19,211.48,210.0,211.43,203821.0
2021-01-06 09:55:00,211.42,211.74,211.0,211.25,125385.0,211.42,211.74,211.0,211.25,125385.0
2021-01-06 10:00:00,211.28,212.75,211.1,212.66,193556.0,211.28,212.75,211.1,212.66,193556.0
2021-01-06 10:05:00,212.74,212.93,212.12,212.88,156870.0,212.74,212.93,212.12,212.88,156870.0
2021-01-06 10:10:00,212.88,213.44,212.04,213.43,195492.0,212.88,213.44,212.04,213.43,195492.0
2021-01-06 10:15:00,213.38,213.77,213.15,213.49,200991.0,213.38,213.77,213.15,213.49,200991.0
2021-01-06 10:20:00,213.46,214.44,213.37,213.7,249130.0,213.46,214.44,213.37,213.7,249130.0
2021-01-06 10:25:00,213.68,214.67,213.4,214.63,283872.0,213.68,214.67,213.4,214.63,283872.0
2021-01-06 10:30:00,214.64,214.86,214.26,214.83,359432.0,214.64,214.86,214.26,214.83,359432.0
2021-01-06 10:35:00,214.84,214.94,213.91,213.98,345258.0,214.84,214.94,213.91,213.98,345258.0
2021-01-06 10:40:00,213.94,214.35,213.43,213.77,187402.0,213.94,214.35,213.43,213.77,187402.0
2021-01-06 10:45:00,213.69,213.75,213.05,213.5,149190.0,213.69,213.75,213.05,213.5,149190.0
2021-01-06 10:50:00,213.5,214.29,213.44,213.71,174789.0,213.5,214.29,213.44,213.71,174789.0
2021-01-06 10:55:00,213.75,214.48,213.4,214.35,76880.0,213.75,214.48,213.4,214.35,76880.0
2021-01-06 11:00:00,214.44,214.88,214.3,214.88,98717.0,214.44,214.88,214.3,214.88,98717.0
2021-01-06 11:05:00,214.89,215.32,214.75,215.19,235747.0,214.89,215.32,214.75,215.19,235747.0
2021-01-06 11:10:00,215.16,215.5,214.8,215.38,133169.0,215.16,215.5,214.8,215.38,133169.0
2021-01-06 11:15:00,215.46,215.61,214.89,215.33,131408.0,215.46,215.61,214.89,215.33,131408.0
2021-01-06 11:20:00,215.23,215.47,214.82,215.25,113894.0,215.23,215.47,214.82,215.25,113894.0
2021-01-06 11:25:00,215.22,215.25,214.7,214.89,161375.0,215.22,215.25,214.7,214.89,161375.0
2021-01-06 11:30:00,214.87,215.0,214.4,214.77,120167.0,214.87,215.0,214.4,214.77,120167.0
2021-01-06 11:35:00,214.7,214.74,213.07,213.1,293044.0,214.7,214.74,213.07,213.1,293044.0
2021-01-06 11:40:00,213.16,213.94,213.08,213.84,256063.0,213.16,213.94,213.08,213.84,256063.0
2021-01-06 11:45:00,213.83,214.25,213.55,213.88,102966.0,213.83,214.25,213.55,213.88,102966.0
2021-01-06 11:50:00,213.91,213.92,213.31,213.53,104332.0,213.91,213.92,213.31,213.53,104332.0
2021-01-06 11:55:00,213.52,213.8,212.88,213.15,253176.0,213.52,213.8,212.88,213.15,253176.0
2021-01-06 12:00:00,213.16,213.46,212.94,212.98,109073.0,213.16,213.46,212.94,212.98,109073.0
2021-01-06 12:05:00,213.0,213.0,212.15,212.17,267394.0,213.0,213.0,212.15,212.17,267394.0
2021-01-06 12:10:00,212.18,212.68,212.13,212.62,219101.0,212.18,212.68,212.13,212.62,219101.0
2021-01-06 12:15:00,212.6,212.85,212.5,212.53,114194.0,212.6,212.85,212.5,212.53,114194.0
2021-01-06 12:20:00,212.55,213.11,212.38,213.07,102139.0,212.55,213.11,212.38,213.07,102139.0
2021-01-06 12:25:00,213.09,213.52,213.0,213.39,81959.0,213.09,213.52,213.0,213.39,81959.0
2021-01-06 12:30:00,213.38,213.91,213.24,213.66,74240.0,213.38,213.91,213.24,213.66,74240.0
2021-01-06 12:35:00,213.72,213.94,213.62,213.89,86079.0,213.72,213.94,213.62,213.89,86079.0
2021-01-06 12:40:00,213.88,213.95,213.56,213.73,60356.0,213.88,213.95,213.56,213.73,60356.0
2021-01-06 12:45:00,213.71,213.81,213.32,213.4,101399.0,213.71,213.81,213.32,213.4,101399.0
2021-01-06 12:50:00,213.41,213.89,213.37,213.71,73750.0,213.41,213.89,213.37,213.71,73750.0
2021-01-06 12:55:00,213.73,213.75,213.4,213.49,39009.0,213.73,213.75,213.4,213.49,39009.0
2021-01-06 13:00:00,213.52,213.63,213.09,213.42,51351.0,213.52,213.63,213.09,213.42,51351.0
2021-01-06 13:05:00,213.41,213.65,213.3,213.64,52806.0,213.41,213.65,213.3,213.64,52806.0
2021-01-06 13:10:00,213.65,213.73,213.2,213.65,72121.0,213.65,213.73,213.2,213.65,72121.0
2021-01-06 13:15:00,213.67,213.92,213.36,213.44,90157.0,213.67,213.92,213.36,213.44,90157.0
2021-01-06 13:20:00,213.4,213.42,213.0,213.01,207416.0,213.4,213.42,213.0,213.01,207416.0
2021-01-06 13:25:00,213.0,213.15,212.76,212.96,228384.0,213.0,213.15,212.76,212.96,228384.0
2021-01-06 13:30:00,212.94,213.25,212.8,213.23,125344.0,212.94,213.25,212.8,213.23,125344.0
2021-01-06 13:35:00,213.19,213.54,213.01,213.47,74623.0,213.19,213.54,213.01,213.47,74623.0
2021-01-06 13:40:00,213.54,213.92,213.53,213.9,162758.0,213.54,213.92,213.53,213.9,162758.0
2021-01-06 13:45:00,213.93,214.29,213.85,214.28,164918.0,213.93,214.29,213.85,214.28,164918.0
2021-01-06 13:50:00,214.29,214.5,213.99,214.3,129783.0,214.29,214.5,213.99,214.3,129783.0
2021-01-06 13:55:00,214.25,214.79,214.23,214.38,198759.0,214.25,214.79,214.23,214.38,198759.0
2021-01-06 14:00:00,214.38,214.56,214.1,214.54,111445.0,214.38,214.56,214.1,214.54,111445.0
2021-01-06 14:05:00,214.55,214.99,214.4,214.9,83677.0,214.55,214.99,214.4,214.9,83677.0
2021-01-06 14:10:00,214.87,215.3,214.87,215.07,146232.0,214.87,215.3,214.87,215.07,146232.0
2021-01-06 14:15:00,215.08,215.43,213.96,214.23,196847.0,215.08,215.43,213.96,214.23,196847.0
2021-01-06 14:20:00,214.17,214.21,213.5,213.59,175144.0,214.17,214.21,213.5,213.59,175144.0
2021-01-06 14:25:00,213.6,213.66,212.55,212.89,168777.0,213.6,213.66,212.55,212.89,168777.0
2021-01-06 14:30:00,212.86,213.46,212.64,212.84,104769.0,212.86,213.46,212.64,212.84,104769.0
2021-01-06 14:35:00,212.87,212.87,211.28,211.52,215181.0,212.87,212.87,211.28,211.52,215181.0
2021-01-06 14:40:00,211.41,212.17,211.0,211.9,184154.0,211.41,212.17,211.0,211.9,184154.0
2021-01-06 14:45:00,211.81,212.0,210.16,210.38,199342.0,211.81,212.0,210.16,210.38,199342.0
2021-01-06 14:50:00,210.45,210.5,209.34,210.2,269512.0,210.45,210.5,209.34,210.2,269512.0
2021-01-06 14:55:00,210.15,211.42,210.07,211.38,239725.0,210.15,211.42,210.07,211.38,239725.0
2021-01-06 15:00:00,211.29,211.33,209.95,210.12,146350.0,211.29,211.33,209.95,210.12,146350.0
2021-01-06 15:05:00,210.26,210.7,209.85,210.2,139905.0,210.26,210.7,209.85,210.2,139905.0
2021-01-06 15:10:00,210.37,211.25,210.14,211.17,177541.0,210.37,211.25,210.14,211.17,177541.0
2021-01-06 15:15:00,211.13,211.19,210.7,211.04,73817.0,211.13,211.19,210.7,211.04,73817.0
2021-01-06 15:20:00,211.03,211.15,210.0,210.11,127595.0,211.03,211.15,210.0,210.11,127595.0
2021-01-06 15:25:00,210.06,210.83,209.78,210.64,148013.0,210.06,210.83,209.78,210.64,148013.0
2021-01-06 15:30:00,210.54,210.91,210.03,210.76,137403.0,210.54,210.91,210.03,210.76,137403.0
2021-01-06 15:35:00,210.8,210.88,210.29,210.41,94147.0,210.8,210.88,210.29,210.41,94147.0
2021-01-06 15:40:00,210.39,211.01,210.35,210.92,160473.0,210.39,211.01,210.35,210.92,160473.0
2021-01-06 15:45:00,210.9,211.21,210.6,211.11,166579.0,210.9,211.21,210.6,211.11,166579.0
2021-01-06 15:50:00,211.17,211.31,210.61,211.27,250678.0,211.17,211.31,210.61,211.27,250678.0
2021-01-06 15:55:00,211.25,211.49,210.91,211.0,388201.0,211.25,211.49,210.91,211.0,388201.0
2021-01-07 09:30:00,213.39,213.92,212.55,212.74,314651.0,213.39,213.92,212.55,212.74,314651.0
2021-01-07 09:35:00,212.63,213.66,212.24,212.85,174788.0,212.63,213.66,212.24,212.85,174788.0
2021-01-07 09:40:00,212.94,214.2,212.75,213.41,216975.0,212.94,214.2,212.75,213.41,216975.0
2021-01-07 09:45:00,213.28,213.44,212.8,212.81,133572.0,213.28,213.44,212.8,212.81,133572.0
2021-01-07 09:50:00,212.8,213.44,212.5,213.31,161291.0,212.8,213.44,212.5,213.31,161291.0
2021-01-07 09:55:00,213.29,213.8,213.01,213.3,212711.0,213.29,213.8,213.01,213.3,212711.0
2021-01-07 10:00:00,213.35,213.8,213.01,213.64,183810.0,213.35,213.8,213.01,213.64,183810.0
2021-01-07 10:05:00,213.61,213.7,212.5,212.54,263893.0,213.61,213.7,212.5,212.54,263893.0
2021-01-07 10:10:00,212.55,212.63,211.87,212.63,367308.0,212.55,212.63,211.87,212.63,367308.0
2021-01-07 10:15:00,212.64,212.65,211.84,212.05,146661.0,212.64,212.65,211.84,212.05,146661.0
2021-01-07 10:20:00,212.01,212.9,211.78,212.7,154451.0,212.01,212.9,211.78,212.7,154451.0
2021-01-07 10:25:00,212.7,213.74,212.66,213.72,183993.0,212.7,213.74,212.66,213.72,183993.0
2021-01-07 10:30:00,213.7,214.61,213.69,214.6,305340.0,213.7,214.61,213.69,214.6,305340.0
2021-01-07 10:35:00,214.64,215.79,214.63,215.27,442167.0,214.64,215.79,214.63,215.27,442167.0
2021-01-07 10:40:00,215.22,215.55,214.88,215.48,247360.0,215.22,215.55,214.88,215.48,247360.0
2021-01-07 10:45:00,215.48,215.67,214.86,215.27,234054.0,215.48,215.67,214.86,215.27,234054.0
2021-01-07 10:50:00,215.29,215.7,215.08,215.58,266453.0,215.29,215.7,215.08,215.58,266453.0
2021-01-07 10:55:00,215.58,215.68,215.12,215.31,172208.0,215.58,215.68,215.12,215.31,172208.0
2021-01-07 11:00:00,215.32,216.24,215.18,216.22,184561.0,215.32,216.24,215.18,216.22,184561.0
2021-01-07 11:05:00,216.2,216.6,215.85,215.88,205597.0,216.2,216.6,215.85,215.88,205597.0
2021-01-07 11:10:00,215.9,215.98,215.52,215.86,151034.0,215.9,215.98,215.52,215.86,151034.0
2021-01-07 11:15:00,215.85,216.5,215.82,215.91,147456.0,215.85,216.5,215.82,215.91,147456.0
2021-01-07 11:20:00,215.89,216.15,215.35,215.56,78816.0,215.89,216.15,215.35,215.56,78816.0
2021-01-07 11:25:00,215.61,216.05,215.29,215.37,99223.0,215.61,216.05,215.29,215.37,99223.0
2021-01-07 11:30:00,215.37,215.94,214.91,215.61,115259.0,215.37,215.94,214.91,215.61,115259.0
2021-01-07 11:35:00,215.61,215.64,214.91,215.11,83435.0,215.61,215.64,214.91,215.11,83435.0
2021-01-07 11:40:00,215.08,215.27,214.86,215.0,75555.0,215.08,215.27,214.86,215.0,75555.0
2021-01-07 11:45:00,214.97,215.09,214.18,214.21,98510.0,214.97,215.09,214.18,214.21,98510.0
2021-01-07 11:50:00,214.2,214.33,213.68,213.87,147222.0,214.2,214.33,213.68,213.87,147222.0
2021-01-07 11:55:00,213.87,214.04,213.55,213.73,96239.0,213.87,214.04,213.55,213.73,96239.0
2021-01-07 12:00:00,213.66,213.96,213.27,213.32,99979.0,213.66,213.96,213.27,213.32,99979.0
2021-01-07 12:05:00,213.31,213.79,213.06,213.19,108907.0,213.31,213.79,213.06,213.19,108907.0
2021-01-07 12:10:00,213.14,213.25,212.76,212.77,188341.0,213.14,213.25,212.76,212.77,188341.0
2021-01-07 12:15:00,212.8,213.07,212.4,212.78,245272.0,212.8,213.07,212.4,212.78,245272.0
2021-01-07 12:20:00,212.76,213.05,212.53,212.8,205272.0,212.76,213.05,212.53,212.8,205272.0
2021-01-07 12:25:00,212.81,212.94,212.55,212.67,163985.0,212.81,212.94,212.55,212.67,163985.0
2021-01-07 12:30:00,212.64,212.64,212.2,212.26,173192.0,212.64,212.64,212.2,212.26,173192.0
2021-01-07 12:35:00,212.24,212.4,211.92,212.28,256896.0,212.24,212.4,211.92,212.28,256896.0
2021-01-07 12:40:00,212.27,213.11,212.21,213.08,223710.0,212.27,213.11,212.21,213.08,223710.0
2021-01-07 12:45:00,213.07,213.31,212.74,212.75,135389.0,213.07,213.31,212.74,212.75,135389.0
2021-01-07 12:50:00,212.75,213.38,212.75,213.15,106650.0,212.75,213.38,212.75,213.15,106650.0
2021-01-07 12:55:00,213.14,213.27,212.81,212.97,65347.0,213.14,213.27,212.81,212.97,65347.0
2021-01-07 13:00:00,212.94,213.19,212.84,212.85,36580.0,212.94,213.19,212.84,212.85,36580.0
2021-01-07 13:05:00,212.83,212.89,212.65,212.81,48233.0,212.83,212.89,212.65,212.81,48233.0
2021-01-07 13:10:00,212.82,212.85,212.53,212.68,55676.0,212.82,212.85,212.53,212.68,55676.0
2021-01-07 13:15:00,212.7,212.86,212.33,212.5,105139.0,212.7,212.86,212.33,212.5,105139.0
2021-01-07 13:20:00,212.48,213.0,212.48,213.0,92844.0,212.48,213.0,212.48,213.0,92844.0
2021-01-07 13:25:00,213.0,213.11,212.54,212.75,73303.0,213.0,213.11,212.54,212.75,73303.0
2021-01-07 13:30:00,212.75,212.75,212.44,212.55,41126.0,212.75,212.75,212.44,212.55,41126.0
2021-01-07 13:35:00,212.54,212.74,212.27,212.31,46120.0,212.54,212.74,212.27,212.31,46120.0
2021-01-07 13:40:00,212.31,212.46,212.19,212.32,42576.0,212.31,212.46,212.19,212.32,42576.0
2021-01-07 13:45:00,212.34,212.35,212.0,212.23,59427.0,212.34,212.35,212.0,212.23,59427.0
2021-01-07 13:50:00,212.25,212.42,212.19,212.37,60120.0,212.25,212.42,212.19,212.37,60120.0
2021-01-07 13:55:00,212.3,212.58,212.2,212.41,50309.0,212.3,212.58,212.2,212.41,50309.0
2021-01-07 14:00:00,212.44,212.63,212.25,212.44,42279.0,212.44,212.63,212.25,212.44,42279.0
2021-01-07 14:05:00,212.42,212.5,212.26,212.38,25269.0,212.42,212.5,212.26,212.38,25269.0
2021-01-07 14:10:00,212.35,212.6,212.31,212.34,35575.0,212.35,212.6,212.31,212.34,35575.0
2021-01-07 14:15:00,212.34,212.53,212.31,212.47,37260.0,212.34,212.53,212.31,212.47,37260.0
2021-01-07 14:20:00,212.44,212.9,212.33,212.78,31956.0,212.44,212.9,212.33,212.78,31956.0
2021-01-07 14:25:00,212.8,213.01,212.55,212.67,48584.0,212.8,213.01,212.55,212.67,48584.0
2021-01-07 14:30:00,212.7,212.77,212.5,212.64,78862.0,212.7,212.77,212.5,212.64,78862.0
2021-01-07 14:35:00,212.64,212.65,212.08,212.17,148659.0,212.64,212.65,212.08,212.17,148659.0
2021-01-07 14:40:00,212.14,212.85,212.11,212.78,133957.0,212.14,212.85,212.11,212.78,133957.0
2021-01-07 14:45:00,212.8,213.0,212.49,212.95,215870.0,212.8,213.0,212.49,212.95,215870.0
2021-01-07 14:50:00,212.98,213.43,212.96,213.22,234010.0,212.98,213.43,212.96,213.22,234010.0
2021-01-07 14:55:00,213.23,213.44,213.09,213.44,84672.0,213.23,213.44,213.09,213.44,84672.0
2021-01-07 15:00:00,213.42,213.6,213.23,213.56,119074.0,213.42,213.6,213.23,213.56,119074.0
2021-01-07 15:05:00,213.57,213.6,213.14,213.2,80143.0,213.57,213.6,213.14,213.2,80143.0
2021-01-07 15:10:00,213.2,213.39,212.76,212.97,75610.0,213.2,213.39,212.76,212.97,75610.0
2021-01-07 15:15:00,212.97,213.03,212.68,212.82,49930.0,212.97,213.03,212.68,212.82,49930.0
2021-01-07 15:20:00,212.83,213.26,212.77,213.21,53897.0,212.83,213.26,212.77,213.21,53897.0
2021-01-07 15:25:00,213.25,213.26,212.65,212.81,58577.0,213.25,213.26,212.65,212.81,58577.0
2021-01-07 15:30:00,212.78,212.82,212.52,212.6,76030.0,212.78,212.82,212.52,212.6,76030.0
2021-01-07 15:35:00,212.59,212.68,212.35,212.63,86361.0,212.59,212.68,212.35,212.63,86361.0
2021-01-07 15:40:00,212.6,212.74,212.53,212.73,64403.0,212.6,212.74,212.53,212.73,64403.0
2021-01-07 15:45:00,212.73,212.99,212.71,212.8,116243.0,212.73,212.99,212.71,212.8,116243.0
2021-01-07 15:50:00,212.83,213.2,212.63,213.13,118265.0,212.83,213.2,212.63,213.13,118265.0
2021-01-07 15:55:00,213.08,213.15,212.58,212.71,185708.0,213.08,213.15,212.58,212.71,185708.0
2021-01-08 09:30:00,213.61,214.1,211.58,211.59,532101.0,213.61,214.1,211.58,211.59,532101.0
2021-01-08 09:35:00,211.6,211.93,210.88,210.88,493199.0,211.6,211.93,210.88,210.88,493199.0
2021-01-08 09:40:00,210.95,211.68,210.39,210.95,292493.0,210.95,211.68,210.39,210.95,292493.0
2021-01-08 09:45:00,210.96,211.83,210.72,211.82,316251.0,210.96,211.83,210.72,211.82,316251.0
2021-01-08 09:50:00,211.81,212.26,211.43,212.16,221941.0,211.81,212.26,211.43,212.16,221941.0
2021-01-08 09:55:00,212.16,212.88,211.75,212.71,260880.0,212.16,212.88,211.75,212.71,260880.0
2021-01-08 10:00:00,212.76,213.0,212.02,212.3,228225.0,212.76,213.0,212.02,212.3,228225.0
2021-01-08 10:05:00,212.32,212.6,211.68,212.07,158928.0,212.32,212.6,211.68,212.07,158928.0
2021-01-08 10:10:00,212.1,212.43,211.92,212.33,163766.0,212.1,212.43,211.92,212.33,163766.0
2021-01-08 10:15:00,212.28,213.17,212.06,213.14,284998.0,212.28,213.17,212.06,213.14,284998.0
2021-01-08 10:20:00,213.17,213.39,212.45,212.67,231756.0,213.17,213.39,212.45,212.67,231756.0
2021-01-08 10:25:00,212.61,212.79,211.32,211.49,183461.0,212.61,212.79,211.32,211.49,183461.0
2021-01-08 10:30:00,211.47,212.19,211.44,211.7,141235.0,211.47,212.19,211.44,211.7,141235.0
2021-01-08 10:35:00,211.65,212.35,211.39,211.96,129538.0,211.65,212.35,211.39,211.96,129538.0
2021-01-08 10:40:00,211.96,212.31,211.7,211.96,108940.0,211.96,212.31,211.7,211.96,108940.0
2021-01-08 10:45:00,211.97,212.22,211.38,211.38,176798.0,211.97,212.22,211.38,211.38,176798.0
2021-01-08 10:50:00,211.37,211.73,210.91,211.28,303807.0,211.37,211.73,210.91,211.28,303807.0
2021-01-08 10:55:00,211.37,211.74,211.27,211.48,126899.0,211.37,211.74,211.27,211.48,126899.0
2021-01-08 11:00:00,211.57,211.76,211.39,211.52,76526.0,211.57,211.76,211.39,211.52,76526.0
2021-01-08 11:05:00,211.5,211.6,211.0,211.08,180830.0,211.5,211.6,211.0,211.08,180830.0
2021-01-08 11:10:00,211.13,211.61,211.05,211.53,100895.0,211.13,211.61,211.05,211.53,100895.0
2021-01-08 11:15:00,211.55,211.56,210.85,211.06,199636.0,211.55,211.56,210.85,211.06,199636.0
2021-01-08 11:20:00,211.09,211.5,211.0,211.02,79726.0,211.09,211.5,211.0,211.02,79726.0
2021-01-08 11:25:00,211.01,211.08,210.79,210.92,83894.0,211.01,211.08,210.79,210.92,83894.0
2021-01-08 11:30:00,210.93,211.11,210.8,210.85,70144.0,210.93,211.11,210.8,210.85,70144.0
2021-01-08 11:35:00,210.83,211.29,210.71,211.03,78010.0,210.83,211.29,210.71,211.03,78010.0
2021-01-08 11:40:00,211.08,211.2,210.7,211.09,102676.0,211.08,211.2,210.7,211.09,102676.0
2021-01-08 11:45:00,211.11,211.4,210.86,211.15,160699.0,211.11,211.4,210.86,211.15,160699.0
2021-01-08 11:50:00,211.1,211.4,210.93,211.32,121223.0,211.1,211.4,210.93,211.32,121223.0
2021-01-08 11:55:00,211.33,211.52,211.08,211.27,81415.0,211.33,211.52,211.08,211.27,81415.0
2021-01-08 12:00:00,211.29,211.3,210.55,210.73,152071.0,211.29,211.3,210.55,210.73,152071.0
2021-01-08 12:05:00,210.78,210.85,210.43,210.83,140615.0,210.78,210.85,210.43,210.83,140615.0
2021-01-08 12:10:00,210.84,211.46,210.75,211.15,186901.0,210.84,211.46,210.75,211.15,186901.0
2021-01-08 12:15:00,211.17,211.21,210.71,210.76,93068.0,211.17,211.21,210.71,210.76,93068.0
2021-01-08 12:20:00,210.76,211.02,210.51,210.84,112521.0,210.76,211.02,210.51,210.84,112521.0
2021-01-08 12:25:00,210.86,211.15,210.8,211.14,75196.0,210.86,211.15,210.8,211.14,75196.0
2021-01-08 12:30:00,211.17,211.41,210.88,211.1,66632.0,211.17,211.41,210.88,211.1,66632.0
2021-01-08 12:35:00,211.12,211.4,211.05,211.2,50266.0,211.12,211.4,211.05,211.2,50266.0
2021-01-08 12:40:00,211.21,211.5,211.15,211.33,46174.0,211.21,211.5,211.15,211.33,46174.0
2021-01-08 12:45:00,211.33,211.85,211.25,211.43,219752.0,211.33,211.85,211.25,211.43,219752.0
2021-01-08 12:50:00,211.44,211.5,211.1,211.19,63633.0,211.44,211.5,211.1,211.19,63633.0
2021-01-08 12:55:00,211.19,211.42,211.05,211.28,35826.0,211.19,211.42,211.05,211.28,35826.0
2021-01-08 13:00:00,211.27,211.29,210.75,210.84,60571.0,211.27,211.29,210.75,210.84,60571.0
2021-01-08 13:05:00,210.87,211.06,210.81,210.86,30456.0,210.87,211.06,210.81,210.86,30456.0
2021-01-08 13:10:00,210.85,210.92,210.11,210.32,180958.0,210.85,210.92,210.11,210.32,180958.0
2021-01-08 13:15:00,210.24,210.31,209.31,209.33,190661.0,210.24,210.31,209.31,209.33,190661.0
2021-01-08 13:20:00,209.31,209.48,208.56,209.09,173015.0,209.31,209.48,208.56,209.09,173015.0
2021-01-08 13:25:00,209.1,209.55,208.98,209.48,123479.0,209.1,209.55,208.98,209.48,123479.0
2021-01-08 13:30:00,209.48,209.55,208.9,208.92,87247.0,209.48,209.55,208.9,208.92,87247.0
2021-01-08 13:35:00,208.91,209.25,208.39,208.8,115666.0,208.91,209.25,208.39,208.8,115666.0
2021-01-08 13:40:00,208.8,208.8,208.15,208.63,129187.0,208.8,208.8,208.15,208.63,129187.0
2021-01-08 13:45:00,208.67,209.04,208.5,209.01,82116.0,208.67,209.04,208.5,209.01,82116.0
2021-01-08 13:50:00,208.99,209.09,208.75,208.8,63760.0,208.99,209.09,208.75,208.8,63760.0
2021-01-08 13:55:00,208.79,209.1,208.55,208.77,70903.0,208.79,209.1,208.55,208.77,70903.0
2021-01-08 14:00:00,208.8,209.39,208.77,209.16,92752.0,208.8,209.39,208.77,209.16,92752.0
2021-01-08 14:05:00,209.2,209.52,209.11,209.43,68001.0,209.2,209.52,209.11,209.43,68001.0
2021-01-08 14:10:00,209.49,209.84,209.15,209.19,113010.0,209.49,209.84,209.15,209.19,113010.0
2021-01-08 14:15:00,209.14,209.7,209.14,209.52,48505.0,209.14,209.7,209.14,209.52,48505.0
2021-01-08 14:20:00,209.52,209.8,209.36,209.66,47228.0,209.52,209.8,209.36,209.66,47228.0
2021-01-08 14:25:00,209.73,210.32,209.53,210.32,82319.0,209.73,210.32,209.53,210.32,82319.0
2021-01-08 14:30:00,210.29,210.47,210.12,210.24,102797.0,210.29,210.47,210.12,210.24,102797.0
2021-01-08 14:35:00,210.21,210.66,210.06,210.43,200076.0,210.21,210.66,210.06,210.43,200076.0
2021-01-08 14:40:00,210.43,210.44,209.84,209.85,84002.0,210.43,210.44,209.84,209.85,84002.0
2021-01-08 14:45:00,209.84,210.12,209.61,210.12,56652.0,209.84,210.12,209.61,210.12,56652.0
2021-01-08 14:50:00,210.06,210.62,210.02,210.27,95523.0,210.06,210.62,210.02,210.27,95523.0
2021-01-08 14:55:00,210.27,210.53,210.2,210.41,90281.0,210.27,210.53,210.2,210.41,90281.0
2021-01-08 15:00:00,210.39,210.84,210.38,210.5,84477.0,210.39,210.84,210.38,210.5,84477.0
2021-01-08 15:05:00,210.51,210.93,210.44,210.81,73945.0,210.51,210.93,210.44,210.81,73945.0
2021-01-08 15:10:00,210.81,210.85,210.6,210.72,67713.0,210.81,210.85,210.6,210.72,67713.0
2021-01-08 15:15:00,210.75,210.8,210.21,210.57,65284.0,210.75,210.8,210.21,210.57,65284.0
2021-01-08 15:20:00,210.53,210.54,210.1,210.23,143395.0,210.53,210.54,210.1,210.23,143395.0
2021-01-08 15:25:00,210.23,210.35,209.9,210.3,127751.0,210.23,210.35,209.9,210.3,127751.0
2021-01-08 15:30:00,210.31,210.38,209.94,210.26,74052.0,210.31,210.38,209.94,210.26,74052.0
2021-01-08 15:35:00,210.3,210.3,209.9,210.0,116159.0,210.3,210.3,209.9,210.0,116159.0
2021-01-08 15:40:00,210.0,210.03,209.77,209.82,73373.0,210.0,210.03,209.77,209.82,73373.0
2021-01-08 15:45:00,209.83,209.88,209.42,209.42,129681.0,209.83,209.88,209.42,209.42,129681.0
2021-01-08 15:50:00,209.44,209.64,209.3,209.54,149648.0,209.44,209.64,209.3,209.54,149648.0
2021-01-08 15:55:00,209.54,210.02,209.47,209.9,275618.0,209.54,210.02,209.47,209.9,275618.0
2021-01-11 09:30:00,203.0,204.75,202.1,203.01,1180880.0,203.0,204.75,202.1,203.01,1180880.0
2021-01-11 09:35:00,202.99,203.75,201.01,203.13,679181.0,202.99,203.75,201.01,203.13,679181.0
2021-01-11 09:40:00,203.11,204.3,203.05,204.07,416090.0,203.11,204.3,203.05,204.07,416090.0
2021-01-11 09:45:00,204.09,204.66,203.35,203.62,392601.0,204.09,204.66,203.35,203.62,392601.0
2021-01-11 09:50:00,203.56,204.16,202.72,202.8,440780.0,203.56,204.16,202.72,202.8,440780.0
2021-01-11 09:55:00,202.84,204.0,202.84,203.64,406530.0,202.84,204.0,202.84,203.64,406530.0
2021-01-11 10:00:00,203.6,204.55,203.46,204.14,415269.0,203.6,204.55,203.46,204.14,415269.0
2021-01-11 10:05:00,204.13,205.46,203.9,205.4,375417.0,204.13,205.46,203.9,205.4,375417.0
2021-01-11 10:10:00,205.37,205.37,204.71,204.92,219297.0,205.37,205.37,204.71,204.92,219297.0
2021-01-11 10:15:00,204.9,204.92,204.3,204.52,188618.0,204.9,204.92,204.3,204.52,188618.0
2021-01-11 10:20:00,204.56,205.38,204.48,205.02,154480.0,204.56,205.38,204.48,205.02,154480.0
2021-01-11 10:25:00,205.02,206.17,204.98,205.81,269452.0,205.02,206.17,204.98,205.81,269452.0
2021-01-11 10:30:00,205.81,206.5,205.8,206.47,244450.0,205.81,206.5,205.8,206.47,244450.0
2021-01-11 10:35:00,206.5,206.7,206.1,206.25,349690.0,206.5,206.7,206.1,206.25,349690.0
2021-01-11 10:40:00,206.29,206.5,205.87,205.93,246822.0,206.29,206.5,205.87,205.93,246822.0
2021-01-11 10:45:00,205.93,206.0,205.43,205.73,187762.0,205.93,206.0,205.43,205.73,187762.0
2021-01-11 10:50:00,205.7,206.24,205.54,206.23,200062.0,205.7,206.24,205.54,206.23,200062.0
2021-01-11 10:55:00,206.26,206.68,206.12,206.15,225199.0,206.26,206.68,206.12,206.15,225199.0
2021-01-11 11:00:00,206.11,206.25,205.7,206.19,152774.0,206.11,206.25,205.7,206.19,152774.0
2021-01-11 11:05:00,206.23,206.33,205.42,205.45,172045.0,206.23,206.33,205.42,205.45,172045.0
2021-01-11 11:10:00,205.49,205.49,204.76,205.27,258971.0,205.49,205.49,204.76,205.27,258971.0
2021-01-11 11:15:00,205.3,205.37,204.7,205.26,90548.0,205.3,205.37,204.7,205.26,90548.0
2021-01-11 11:20:00,205.29,205.35,205.06,205.2,75100.0,205.29,205.35,205.06,205.2,75100.0
2021-01-11 11:25:00,205.24,205.39,205.0,205.3,190807.0,205.24,205.39,205.0,205.3,190807.0
2021-01-11 11:30:00,205.2,205.27,204.97,205.05,180403.0,205.2,205.27,204.97,205.05,180403.0
2021-01-11 11:35:00,205.03,205.06,204.5,204.9,243279.0,205.03,205.06,204.5,204.9,243279.0
2021-01-11 11:40:00,204.9,205.21,204.65,205.04,214414.0,204.9,205.21,204.65,205.04,214414.0
2021-01-11 11:45:00,205.07,205.8,205.07,205.73,233831.0,205.07,205.8,205.07,205.73,233831.0
2021-01-11 11:50:00,205.71,206.02,205.52,205.57,106729.0,205.71,206.02,205.52,205.57,106729.0
2021-01-11 11:55:00,205.61,205.85,205.47,205.56,38893.0,205.61,205.85,205.47,205.56,38893.0
2021-01-11 12:00:00,205.59,205.83,205.58,205.65,34905.0,205.59,205.83,205.58,205.65,34905.0
2021-01-11 12:05:00,205.6,205.67,205.18,205.36,61343.0,205.6,205.67,205.18,205.36,61343.0
2021-01-11 12:10:00,205.33,205.5,204.63,204.75,229102.0,205.33,205.5,204.63,204.75,229102.0
2021-01-11 12:15:00,204.77,205.4,204.63,205.14,165195.0,204.77,205.4,204.63,205.14,165195.0
2021-01-11 12:20:00,205.19,205.32,205.0,205.23,18374.0,205.19,205.32,205.0,205.23,18374.0
2021-01-11 12:25:00,205.22,205.41,205.05,205.38,25561.0,205.22,205.41,205.05,205.38,25561.0
2021-01-11 12:30:00,205.38,205.63,205.35,205.45,39428.0,205.38,205.63,205.35,205.45,39428.0
2021-01-11 12:35:00,205.5,205.92,205.45,205.87,63177.0,205.5,205.92,205.45,205.87,63177.0
2021-01-11 12:40:00,205.85,205.97,205.5,205.63,64810.0,205.85,205.97,205.5,205.63,64810.0
2021-01-11 12:45:00,205.63,206.08,205.62,206.04,43395.0,205.63,206.08,205.62,206.04,43395.0
2021-01-11 12:50:00,206.01,206.33,205.93,205.99,82588.0,206.01,206.33,205.93,205.99,82588.0
2021-01-11 12:55:00,205.98,206.25,205.96,206.17,45331.0,205.98,206.25,205.96,206.17,45331.0
2021-01-11 13:00:00,206.2,206.33,206.04,206.07,75940.0,206.2,206.33,206.04,206.07,75940.0
2021-01-11 13:05:00,206.06,206.25,205.97,206.21,35302.0,206.06,206.25,205.97,206.21,35302.0
2021-01-11 13:10:00,206.21,206.34,206.1,206.21,31766.0,206.21,206.34,206.1,206.21,31766.0
2021-01-11 13:15:00,206.18,206.28,205.95,206.06,38199.0,206.18,206.28,205.95,206.06,38199.0
2021-01-11 13:20:00,206.09,206.12,205.73,205.98,54860.0,206.09,206.12,205.73,205.98,54860.0
2021-01-11 13:25:00,205.95,206.02,205.52,205.8,41155.0,205.95,206.02,205.52,205.8,41155.0
2021-01-11 13:30:00,205.75,205.92,205.61,205.9,32155.0,205.75,205.92,205.61,205.9,32155.0
2021-01-11 13:35:00,205.94,206.32,205.87,206.16,46795.0,205.94,206.32,205.87,206.16,46795.0
2021-01-11 13:40:00,206.18,206.18,205.73,205.95,29387.0,206.18,206.18,205.73,205.95,29387.0
2021-01-11 13:45:00,205.97,205.97,205.33,205.44,40096.0,205.97,205.97,205.33,205.44,40096.0
2021-01-11 13:50:00,205.45,205.6,205.38,205.47,34774.0,205.45,205.6,205.38,205.47,34774.0
2021-01-11 13:55:00,205.53,205.63,205.28,205.4,34974.0,205.53,205.63,205.28,205.4,34974.0
2021-01-11 14:00:00,205.41,205.55,205.23,205.43,42658.0,205.41,205.55,205.23,205.43,42658.0
2021-01-11 14:05:00,205.47,205.85,205.41,205.72,35837.0,205.47,205.85,205.41,205.72,35837.0
2021-01-11 14:10:00,205.69,205.95,205.69,205.9,26116.0,205.69,205.95,205.69,205.9,26116.0
2021-01-11 14:15:00,205.87,206.0,205.62,205.62,83948.0,205.87,206.0,205.62,205.62,83948.0
2021-01-11 14:20:00,205.65,205.88,205.32,205.85,45253.0,205.65,205.88,205.32,205.85,45253.0
2021-01-11 14:25:00,205.87,205.89,205.56,205.78,21507.0,205.87,205.89,205.56,205.78,21507.0
2021-01-11 14:30:00,205.76,206.13,205.63,206.09,38505.0,205.76,206.13,205.63,206.09,38505.0
2021-01-11 14:35:00,206.12,206.22,205.82,205.84,32777.0,206.12,206.22,205.82,205.84,32777.0
2021-01-11 14:40:00,205.82,206.14,205.82,206.03,41828.0,205.82,206.14,205.82,206.03,41828.0
2021-01-11 14:45:00,206.02,206.09,205.82,206.01,21915.0,206.02,206.09,205.82,206.01,21915.0
2021-01-11 14:50:00,205.98,206.0,205.63,206.0,26134.0,205.98,206.0,205.63,206.0,26134.0
2021-01-11 14:55:00,206.01,206.47,205.97,206.32,73647.0,206.01,206.47,205.97,206.32,73647.0
2021-01-11 15:00:00,206.37,206.78,206.3,206.52,345032.0,206.37,206.78,206.3,206.52,345032.0
2021-01-11 15:05:00,206.52,206.56,206.11,206.4,192035.0,206.52,206.56,206.11,206.4,192035.0
2021-01-11 15:10:00,206.4,206.99,206.29,206.98,135505.0,206.4,206.99,206.29,206.98,135505.0
2021-01-11 15:15:00,206.98,207.4,206.87,207.24,260128.0,206.98,207.4,206.87,207.24,260128.0
2021-01-11 15:20:00,207.2,207.27,206.87,207.25,169701.0,207.2,207.27,206.87,207.25,169701.0
2021-01-11 15:25:00,207.25,207.78,207.12,207.12,300746.0,207.25,207.78,207.12,207.12,300746.0
2021-01-11 15:30:00,207.15,207.6,206.8,206.87,194187.0,207.15,207.6,206.8,206.87,194187.0
2021-01-11 15:35:00,206.89,207.35,206.78,206.92,100735.0,206.89,207.35,206.78,206.92,100735.0
2021-01-11 15:40:00,206.88,206.88,206.5,206.55,80968.0,206.88,206.88,206.5,206.55,80968.0
2021-01-11 15:45:00,206.57,207.0,206.53,206.98,76328.0,206.57,207.0,206.53,206.98,76328.0
2021-01-11 15:50:00,206.97,207.21,206.75,206.94,120715.0,206.97,207.21,206.75,206.94,120715.0
2021-01-11 15:55:00,206.99,207.17,206.69,206.79,220622.0,206.99,207.17,206.69,206.79,220622.0
2021-01-12 09:30:00,206.65,206.83,205.57,205.72,280566.0,206.65,206.83,205.57,205.72,280566.0
2021-01-12 09:35:00,205.68,206.4,204.86,205.94,332106.0,205.68,206.4,204.86,205.94,332106.0
2021-01-12 09:40:00,206.0,207.58,205.93,207.15,312611.0,206.0,207.58,205.93,207.15,312611.0
2021-01-12 09:45:00,207.15,208.66,207.15,207.76,253722.0,207.15,208.66,207.15,207.76,253722.0
2021-01-12 09:50:00,207.68,208.6,207.05,208.01,271009.0,207.68,208.6,207.05,208.01,271009.0
2021-01-12 09:55:00,207.89,208.2,207.46,207.97,173659.0,207.89,208.2,207.46,207.97,173659.0
2021-01-12 10:00:00,207.95,208.7,207.6,208.57,177580.0,207.95,208.7,207.6,208.57,177580.0
2021-01-12 10:05:00,208.58,208.85,207.91,207.92,222432.0,208.58,208.85,207.91,207.92,222432.0
2021-01-12 10:10:00,207.91,208.19,207.38,208.0,256111.0,207.91,208.19,207.38,208.0,256111.0
2021-01-12 10:15:00,208.02,209.0,207.97,208.76,325282.0,208.02,209.0,207.97,208.76,325282.0
2021-01-12 10:20:00,208.77,208.97,208.65,208.91,116262.0,208.77,208.97,208.65,208.91,116262.0
2021-01-12 10:25:00,208.95,208.99,207.98,208.18,217698.0,208.95,208.99,207.98,208.18,217698.0
2021-01-12 10:30:00,208.13,208.31,207.96,208.08,92144.0,208.13,208.31,207.96,208.08,92144.0
2021-01-12 10:35:00,208.08,208.1,207.42,207.42,145678.0,208.08,208.1,207.42,207.42,145678.0
2021-01-12 10:40:00,207.47,207.6,207.01,207.35,182948.0,207.47,207.6,207.01,207.35,182948.0
2021-01-12 10:45:00,207.4,207.45,206.95,207.41,298421.0,207.4,207.45,206.95,207.41,298421.0
2021-01-12 10:50:00,207.43,207.48,207.07,207.46,65877.0,207.43,207.48,207.07,207.46,65877.0
2021-01-12 10:55:00,207.47,208.19,207.33,208.15,181830.0,207.47,208.19,207.33,208.15,181830.0
2021-01-12 11:00:00,208.17,209.06,207.32,207.48,448380.0,208.17,209.06,207.32,207.48,448380.0
2021-01-12 11:05:00,207.43,207.86,207.05,207.39,126159.0,207.43,207.86,207.05,207.39,126159.0
2021-01-12 11:10:00,207.38,207.81,207.01,207.23,177361.0,207.38,207.81,207.01,207.23,177361.0
2021-01-12 11:15:00,207.23,207.23,206.03,206.57,191874.0,207.23,207.23,206.03,206.57,191874.0
2021-01-12 11:20:00,206.59,206.97,206.39,206.4,140202.0,206.59,206.97,206.39,206.4,140202.0
2021-01-12 11:25:00,206.4,206.8,206.29,206.6,99753.0,206.4,206.8,206.29,206.6,99753.0
2021-01-12 11:30:00,206.6,206.89,206.07,206.75,107406.0,206.6,206.89,206.07,206.75,107406.0
2021-01-12 11:35:00,206.74,206.75,206.33,206.33,32192.0,206.74,206.75,206.33,206.33,32192.0
2021-01-12 11:40:00,206.37,206.43,205.87,206.18,77088.0,206.37,206.43,205.87,206.18,77088.0
2021-01-12 11:45:00,206.18,206.45,206.02,206.32,59371.0,206.18,206.45,206.02,206.32,59371.0
2021-01-12 11:50:00,206.32,206.34,205.63,205.95,84324.0,206.32,206.34,205.63,205.95,84324.0
2021-01-12 11:55:00,205.9,206.24,205.89,206.21,39520.0,205.9,206.24,205.89,206.21,39520.0
2021-01-12 12:00:00,206.21,206.35,206.05,206.17,36789.0,206.21,206.35,206.05,206.17,36789.0
2021-01-12 12:05:00,206.17,206.17,205.46,205.64,100978.0,206.17,206.17,205.46,205.64,100978.0
2021-01-12 12:10:00,205.62,205.73,205.23,205.42,67138.0,205.62,205.73,205.23,205.42,67138.0
2021-01-12 12:15:00,205.36,205.87,205.08,205.78,66315.0,205.36,205.87,205.08,205.78,66315.0
2021-01-12 12:20:00,205.74,205.83,205.49,205.53,30137.0,205.74,205.83,205.49,205.53,30137.0
2021-01-12 12:25:00,205.56,205.89,205.43,205.89,46208.0,205.56,205.89,205.43,205.89,46208.0
2021-01-12 12:30:00,205.94,205.98,205.37,205.62,46845.0,205.94,205.98,205.37,205.62,46845.0
2021-01-12 12:35:00,205.53,205.86,205.44,205.81,49214.0,205.53,205.86,205.44,205.81,49214.0
2021-01-12 12:40:00,205.83,206.3,205.61,206.25,85343.0,205.83,206.3,205.61,206.25,85343.0
2021-01-12 12:45:00,206.27,206.31,206.04,206.12,52134.0,206.27,206.31,206.04,206.12,52134.0
2021-01-12 12:50:00,206.16,206.35,206.14,206.24,46897.0,206.16,206.35,206.14,206.24,46897.0
2021-01-12 12:55:00,206.28,206.29,205.98,206.14,54324.0,206.28,206.29,205.98,206.14,54324.0
2021-01-12 13:00:00,206.15,206.2,205.73,205.81,55843.0,206.15,206.2,205.73,205.81,55843.0
2021-01-12 13:05:00,205.8,205.85,205.56,205.68,50334.0,205.8,205.85,205.56,205.68,50334.0
2021-01-12 13:10:00,205.66,205.99,205.64,205.95,39785.0,205.66,205.99,205.64,205.95,39785.0
2021-01-12 13:15:00,205.93,205.97,205.5,205.66,50135.0,205.93,205.97,205.5,205.66,50135.0
2021-01-12 13:20:00,205.66,205.7,205.21,205.3,77627.0,205.66,205.7,205.21,205.3,77627.0
2021-01-12 13:25:00,205.32,205.39,205.11,205.33,138925.0,205.32,205.39,205.11,205.33,138925.0
2021-01-12 13:30:00,205.25,205.56,205.02,205.31,149716.0,205.25,205.56,205.02,205.31,149716.0
2021-01-12 13:35:00,205.31,205.33,205.06,205.16,106601.0,205.31,205.33,205.06,205.16,106601.0
2021-01-12 13:40:00,205.15,205.32,205.03,205.17,102669.0,205.15,205.32,205.03,205.17,102669.0
2021-01-12 13:45:00,205.18,205.35,205.0,205.07,110519.0,205.18,205.35,205.0,205.07,110519.0
2021-01-12 13:50:00,205.08,205.15,204.81,204.94,140390.0,205.08,205.15,204.81,204.94,140390.0
2021-01-12 13:55:00,204.95,205.37,204.82,205.17,110524.0,204.95,205.37,204.82,205.17,110524.0
2021-01-12 14:00:00,205.19,205.8,205.17,205.46,150374.0,205.19,205.8,205.17,205.46,150374.0
2021-01-12 14:05:00,205.43,205.51,205.13,205.25,106192.0,205.43,205.51,205.13,205.25,106192.0
2021-01-12 14:10:00,205.27,205.87,205.25,205.75,151050.0,205.27,205.87,205.25,205.75,151050.0
2021-01-12 14:15:00,205.76,205.84,205.55,205.61,71705.0,205.76,205.84,205.55,205.61,71705.0
2021-01-12 14:20:00,205.58,205.75,205.46,205.61,69598.0,205.58,205.75,205.46,205.61,69598.0
2021-01-12 14:25:00,205.65,206.2,205.65,206.09,150167.0,205.65,206.2,205.65,206.09,150167.0
2021-01-12 14:30:00,206.12,206.39,205.96,206.03,132921.0,206.12,206.39,205.96,206.03,132921.0
2021-01-12 14:35:00,206.07,206.27,205.9,206.24,44070.0,206.07,206.27,205.9,206.24,44070.0
2021-01-12 14:40:00,206.27,206.58,206.23,206.27,69823.0,206.27,206.58,206.23,206.27,69823.0
2021-01-12 14:45:00,206.26,206.97,206.16,206.89,137388.0,206.26,206.97,206.16,206.89,137388.0
2021-01-12 14:50:00,206.84,207.08,206.65,207.07,77185.0,206.84,207.08,206.65,207.07,77185.0
2021-01-12 14:55:00,207.05,207.39,207.05,207.27,86334.0,207.05,207.39,207.05,207.27,86334.0
2021-01-12 15:00:00,207.29,207.68,207.28,207.68,87375.0,207.29,207.68,207.28,207.68,87375.0
2021-01-12 15:05:00,207.67,207.9,207.53,207.84,75479.0,207.67,207.9,207.53,207.84,75479.0
2021-01-12 15:10:00,207.85,207.87,207.49,207.49,73511.0,207.85,207.87,207.49,207.49,73511.0
2021-01-12 15:15:00,207.52,207.86,207.38,207.83,62173.0,207.52,207.86,207.38,207.83,62173.0
2021-01-12 15:20:00,207.87,207.97,207.7,207.71,52302.0,207.87,207.97,207.7,207.71,52302.0
2021-01-12 15:25:00,207.7,207.87,207.58,207.71,51597.0,207.7,207.87,207.58,207.71,51597.0
2021-01-12 15:30:00,207.7,207.94,207.58,207.93,61863.0,207.7,207.94,207.58,207.93,61863.0
2021-01-12 15:35:00,207.92,207.92,207.41,207.78,88445.0,207.92,207.92,207.41,207.78,88445.0
2021-01-12 15:40:00,207.79,208.26,207.78,208.07,137993.0,207.79,208.26,207.78,208.07,137993.0
2021-01-12 15:45:00,208.07,208.27,207.99,208.13,77325.0,208.07,208.27,207.99,208.13,77325.0
2021-01-12 15:50:00,208.14,208.73,208.09,208.49,157177.0,208.14,208.73,208.09,208.49,157177.0
2021-01-12 15:55:00,208.47,208.54,208.1,208.41,195567.0,208.47,208.54,208.1,208.41,195567.0
2021-01-13 09:30:00,207.15,207.4,205.5,206.04,418479.0,207.15,207.4,205.5,206.04,418479.0
2021-01-13 09:35:00,206.09,207.23,206.03,207.23,283387.0,206.09,207.23,206.03,207.23,283387.0
2021-01-13 09:40:00,207.23,207.5,206.0,206.3,276817.0,207.23,207.5,206.0,206.3,276817.0
2021-01-13 09:45:00,206.22,206.66,206.05,206.53,163879.0,206.22,206.66,206.05,206.53,163879.0
2021-01-13 09:50:00,206.54,206.76,205.4,205.79,246112.0,206.54,206.76,205.4,205.79,246112.0
2021-01-13 09:55:00,205.82,205.82,205.29,205.5,182457.0,205.82,205.82,205.29,205.5,182457.0
2021-01-13 10:00:00,205.51,205.7,204.94,204.95,219210.0,205.51,205.7,204.94,204.95,219210.0
2021-01-13 10:05:00,204.96,205.7,204.85,205.62,108813.0,204.96,205.7,204.85,205.62,108813.0
2021-01-13 10:10:00,205.56,205.9,205.49,205.69,107247.0,205.56,205.9,205.49,205.69,107247.0
2021-01-13 10:15:00,205.71,206.3,205.62,206.25,103013.0,205.71,206.3,205.62,206.25,103013.0
2021-01-13 10:20:00,206.19,206.57,205.91,206.55,130784.0,206.19,206.57,205.91,206.55,130784.0
2021-01-13 10:25:00,206.5,206.68,206.22,206.56,93520.0,206.5,206.68,206.22,206.56,93520.0
2021-01-13 10:30:00,206.54,206.6,206.02,206.47,111276.0,206.54,206.6,206.02,206.47,111276.0
2021-01-13 10:35:00,206.42,206.77,206.06,206.1,110264.0,206.42,206.77,206.06,206.1,110264.0
2021-01-13 10:40:00,206.1,206.12,205.44,205.82,90059.0,206.1,206.12,205.44,205.82,90059.0
2021-01-13 10:45:00,205.75,206.02,205.59,205.71,58147.0,205.75,206.02,205.59,205.71,58147.0
2021-01-13 10:50:00,205.74,206.05,205.6,205.89,95065.0,205.74,206.05,205.6,205.89,95065.0
2021-01-13 10:55:00,205.87,206.25,205.72,206.18,72897.0,205.87,206.25,205.72,206.18,72897.0
2021-01-13 11:00:00,206.19,206.41,205.79,205.86,63890.0,206.19,206.41,205.79,205.86,63890.0
2021-01-13 11:05:00,205.87,206.04,205.71,205.83,33698.0,205.87,206.04,205.71,205.83,33698.0
2021-01-13 11:10:00,205.81,206.18,205.65,206.05,55114.0,205.81,206.18,205.65,206.05,55114.0
2021-01-13 11:15:00,206.04,206.23,205.7,206.19,134154.0,206.04,206.23,205.7,206.19,134154.0
2021-01-13 11:20:00,206.17,206.35,205.9,206.15,160283.0,206.17,206.35,205.9,206.15,160283.0
2021-01-13 11:25:00,206.12,206.17,205.81,206.06,152174.0,206.12,206.17,205.81,206.06,152174.0
2021-01-13 11:30:00,206.03,206.14,205.79,206.04,161809.0,206.03,206.14,205.79,206.04,161809.0
2021-01-13 11:35:00,206.0,206.24,205.92,205.97,181787.0,206.0,206.24,205.92,205.97,181787.0
2021-01-13 11:40:00,205.96,206.0,205.46,205.82,152668.0,205.96,206.0,205.46,205.82,152668.0
2021-01-13 11:45:00,205.88,205.99,205.64,205.88,65646.0,205.88,205.99,205.64,205.88,65646.0
2021-01-13 11:50:00,205.85,206.0,205.61,205.77,90011.0,205.85,206.0,205.61,205.77,90011.0
2021-01-13 11:55:00,205.8,205.95,205.75,205.92,42389.0,205.8,205.95,205.75,205.92,42389.0
2021-01-13 12:00:00,205.93,206.01,205.76,205.87,60037.0,205.93,206.01,205.76,205.87,60037.0
2021-01-13 12:05:00,205.89,206.2,205.75,206.07,58708.0,205.89,206.2,205.75,206.07,58708.0
2021-01-13 12:10:00,206.09,206.29,206.0,206.17,29479.0,206.09,206.29,206.0,206.17,29479.0
2021-01-13 12:15:00,206.17,206.24,205.81,205.94,28597.0,206.17,206.24,205.81,205.94,28597.0
2021-01-13 12:20:00,205.97,206.15,205.9,206.14,17545.0,205.97,206.15,205.9,206.14,17545.0
2021-01-13 12:25:00,206.15,206.75,206.07,206.75,45038.0,206.15,206.75,206.07,206.75,45038.0
2021-01-13 12:30:00,206.71,207.07,206.71,206.88,87568.0,206.71,207.07,206.71,206.88,87568.0
2021-01-13 12:35:00,206.88,206.95,206.72,206.95,28734.0,206.88,206.95,206.72,206.95,28734.0
2021-01-13 12:40:00,206.95,207.35,206.92,207.33,65773.0,206.95,207.35,206.92,207.33,65773.0
2021-01-13 12:45:00,207.35,207.85,207.29,207.77,88279.0,207.35,207.85,207.29,207.77,88279.0
2021-01-13 12:50:00,207.76,208.53,207.64,208.35,182122.0,207.76,208.53,207.64,208.35,182122.0
2021-01-13 12:55:00,208.4,208.79,208.14,208.54,136264.0,208.4,208.79,208.14,208.54,136264.0
2021-01-13 13:00:00,208.55,208.62,207.82,207.98,83681.0,208.55,208.62,207.82,207.98,83681.0
2021-01-13 13:05:00,208.02,208.09,207.72,207.84,44186.0,208.02,208.09,207.72,207.84,44186.0
2021-01-13 13:10:00,207.9,207.95,207.67,207.74,23223.0,207.9,207.95,207.67,207.74,23223.0
2021-01-13 13:15:00,207.74,207.9,207.4,207.73,59257.0,207.74,207.9,207.4,207.73,59257.0
2021-01-13 13:20:00,207.72,207.82,207.51,207.75,34783.0,207.72,207.82,207.51,207.75,34783.0
2021-01-13 13:25:00,207.7,207.94,207.64,207.74,44001.0,207.7,207.94,207.64,207.74,44001.0
2021-01-13 13:30:00,207.76,208.16,207.75,207.97,70403.0,207.76,208.16,207.75,207.97,70403.0
2021-01-13 13:35:00,207.94,207.94,207.5,207.52,51839.0,207.94,207.94,207.5,207.52,51839.0
2021-01-13 13:40:00,207.53,207.86,207.43,207.55,47724.0,207.53,207.86,207.43,207.55,47724.0
2021-01-13 13:45:00,207.6,207.79,207.44,207.47,36502.0,207.6,207.79,207.44,207.47,36502.0
2021-01-13 13:50:00,207.52,207.69,207.52,207.64,15721.0,207.52,207.69,207.52,207.64,15721.0
2021-01-13 13:55:00,207.63,207.7,207.2,207.25,42655.0,207.63,207.7,207.2,207.25,42655.0
2021-01-13 14:00:00,207.31,207.73,207.09,207.4,33957.0,207.31,207.73,207.09,207.4,33957.0
2021-01-13 14:05:00,207.36,207.66,207.22,207.63,44729.0,207.36,207.66,207.22,207.63,44729.0
2021-01-13 14:10:00,207.63,207.89,207.5,207.86,42820.0,207.63,207.89,207.5,207.86,42820.0
2021-01-13 14:15:00,207.89,208.09,207.83,208.03,61034.0,207.89,208.09,207.83,208.03,61034.0
2021-01-13 14:20:00,208.02,208.03,207.74,207.92,39720.0,208.02,208.03,207.74,207.92,39720.0
2021-01-13 14:25:00,207.95,208.36,207.95,208.28,58542.0,207.95,208.36,207.95,208.28,58542.0
2021-01-13 14:30:00,208.27,208.4,208.17,208.36,29187.0,208.27,208.4,208.17,208.36,29187.0
2021-01-13 14:35:00,208.35,208.6,208.3,208.6,51659.0,208.35,208.6,208.3,208.6,51659.0
2021-01-13 14:40:00,208.58,208.62,208.14,208.18,53031.0,208.58,208.62,208.14,208.18,53031.0
2021-01-13 14:45:00,208.19,208.22,208.0,208.18,55135.0,208.19,208.22,208.0,208.18,55135.0
2021-01-13 14:50:00,208.23,208.5,208.22,208.31,43627.0,208.23,208.5,208.22,208.31,43627.0
2021-01-13 14:55:00,208.28,208.28,208.03,208.17,24125.0,208.28,208.28,208.03,208.17,24125.0
2021-01-13 15:00:00,208.13,208.25,207.68,207.74,45244.0,208.13,208.25,207.68,207.74,45244.0
2021-01-13 15:05:00,207.77,207.84,207.43,207.55,38201.0,207.77,207.84,207.43,207.55,38201.0
2021-01-13 15:10:00,207.5,208.0,207.5,207.9,43369.0,207.5,208.0,207.5,207.9,43369.0
2021-01-13 15:15:00,207.92,208.06,207.88,207.96,28146.0,207.92,208.06,207.88,207.96,28146.0
2021-01-13 15:20:00,207.95,207.95,207.72,207.78,36205.0,207.95,207.95,207.72,207.78,36205.0
2021-01-13 15:25:00,207.78,207.79,207.51,207.56,29851.0,207.78,207.79,207.51,207.56,29851.0
2021-01-13 15:30:00,207.52,207.9,207.46,207.9,55845.0,207.52,207.9,207.46,207.9,55845.0
2021-01-13 15:35:00,207.87,207.87,207.41,207.57,34892.0,207.87,207.87,207.41,207.57,34892.0
2021-01-13 15:40:00,207.58,207.87,207.57,207.72,33378.0,207.58,207.87,207.57,207.72,33378.0
2021-01-13 15:45:00,207.7,207.86,207.59,207.72,35884.0,207.7,207.86,207.59,207.72,35884.0
2021-01-13 15:50:00,207.74,207.77,207.37,207.43,85693.0,207.74,207.77,207.37,207.43,85693.0
2021-01-13 15:55:00,207.39,207.65,207.15,207.22,132290.0,207.39,207.65,207.15,207.22,132290.0
2021-01-14 09:30:00,208.79,211.1,208.21,210.62,443156.0,208.79,211.1,208.21,210.62,443156.0
2021-01-14 09:35:00,210.66,213.2,210.57,213.19,438796.0,210.66,213.2,210.57,213.19,438796.0
2021-01-14 09:40:00,213.18,213.41,212.36,212.68,345011.0,213.18,213.41,212.36,212.68,345011.0
2021-01-14 09:45:00,212.7,213.05,212.01,212.15,246224.0,212.7,213.05,212.01,212.15,246224.0
2021-01-14 09:50:00,212.11,212.75,211.8,211.83,263658.0,212.11,212.75,211.8,211.83,263658.0
2021-01-14 09:55:00,211.95,212.81,211.85,211.88,233286.0,211.95,212.81,211.85,211.88,233286.0
2021-01-14 10:00:00,211.86,212.07,211.35,211.8,197388.0,211.86,212.07,211.35,211.8,197388.0
2021-01-14 10:05:00,211.83,212.4,211.6,211.93,213679.0,211.83,212.4,211.6,211.93,213679.0
2021-01-14 10:10:00,211.98,212.87,211.91,212.75,195744.0,211.98,212.87,211.91,212.75,195744.0
2021-01-14 10:15:00,212.78,212.87,212.38,212.42,140754.0,212.78,212.87,212.38,212.42,140754.0
2021-01-14 10:20:00,212.44,212.88,212.19,212.78,132044.0,212.44,212.88,212.19,212.78,132044.0
2021-01-14 10:25:00,212.74,213.01,212.51,212.85,106863.0,212.74,213.01,212.51,212.85,106863.0
2021-01-14 10:30:00,212.83,212.97,212.65,212.72,86005.0,212.83,212.97,212.65,212.72,86005.0
2021-01-14 10:35:00,212.76,212.83,211.92,212.21,140413.0,212.76,212.83,211.92,212.21,140413.0
2021-01-14 10:40:00,212.2,212.27,211.8,212.14,82502.0,212.2,212.27,211.8,212.14,82502.0
2021-01-14 10:45:00,212.14,212.17,211.46,211.71,113062.0,212.14,212.17,211.46,211.71,113062.0
2021-01-14 10:50:00,211.73,212.2,211.41,212.16,145324.0,211.73,212.2,211.41,212.16,145324.0
2021-01-14 10:55:00,212.16,212.44,212.08,212.36,169601.0,212.16,212.44,212.08,212.36,169601.0
2021-01-14 11:00:00,212.36,212.4,211.72,211.85,165509.0,212.36,212.4,211.72,211.85,165509.0
2021-01-14 11:05:00,211.8,212.07,211.75,212.0,117762.0,211.8,212.07,211.75,212.0,117762.0
2021-01-14 11:10:00,211.92,212.38,211.77,212.25,104861.0,211.92,212.38,211.77,212.25,104861.0
2021-01-14 11:15:00,212.21,212.57,212.2,212.35,137579.0,212.21,212.57,212.2,212.35,137579.0
2021-01-14 11:20:00,212.35,212.43,211.92,212.1,95865.0,212.35,212.43,211.92,212.1,95865.0
2021-01-14 11:25:00,212.07,212.38,212.02,212.15,35475.0,212.07,212.38,212.02,212.15,35475.0
2021-01-14 11:30:00,212.19,212.94,212.16,212.92,80996.0,212.19,212.94,212.16,212.92,80996.0
2021-01-14 11:35:00,212.87,212.95,212.77,212.9,57185.0,212.87,212.95,212.77,212.9,57185.0
2021-01-14 11:40:00,212.86,214.19,212.82,214.01,274997.0,212.86,214.19,212.82,214.01,274997.0
2021-01-14 11:45:00,214.05,214.05,213.54,213.68,117891.0,214.05,214.05,213.54,213.68,117891.0
2021-01-14 11:50:00,213.76,213.85,213.42,213.52,88954.0,213.76,213.85,213.42,213.52,88954.0
2021-01-14 11:55:00,213.53,213.64,213.07,213.09,79840.0,213.53,213.64,213.07,213.09,79840.0
2021-01-14 12:00:00,213.1,213.48,212.77,213.35,159526.0,213.1,213.48,212.77,213.35,159526.0
2021-01-14 12:05:00,213.36,213.66,213.12,213.25,139054.0,213.36,213.66,213.12,213.25,139054.0
2021-01-14 12:10:00,213.24,213.4,213.05,213.28,63492.0,213.24,213.4,213.05,213.28,63492.0
2021-01-14 12:15:00,213.3,213.4,213.11,213.29,54166.0,213.3,213.4,213.11,213.29,54166.0
2021-01-14 12:20:00,213.27,213.36,213.16,213.24,53333.0,213.27,213.36,213.16,213.24,53333.0
2021-01-14 12:25:00,213.25,213.27,213.08,213.16,32632.0,213.25,213.27,213.08,213.16,32632.0
2021-01-14 12:30:00,213.16,213.36,213.08,213.31,54574.0,213.16,213.36,213.08,213.31,54574.0
2021-01-14 12:35:00,213.31,213.7,213.11,213.67,78828.0,213.31,213.7,213.11,213.67,78828.0
2021-01-14 12:40:00,213.67,213.68,212.8,212.89,88153.0,213.67,213.68,212.8,212.89,88153.0
2021-01-14 12:45:00,212.89,212.89,212.45,212.59,63714.0,212.89,212.89,212.45,212.59,63714.0
2021-01-14 12:50:00,212.55,212.64,212.34,212.54,77694.0,212.55,212.64,212.34,212.54,77694.0
2021-01-14 12:55:00,212.48,212.48,212.11,212.25,92745.0,212.48,212.48,212.11,212.25,92745.0
2021-01-14 13:00:00,212.26,212.66,212.22,212.57,63364.0,212.26,212.66,212.22,212.57,63364.0
2021-01-14 13:05:00,212.56,212.64,212.37,212.37,43203.0,212.56,212.64,212.37,212.37,43203.0
2021-01-14 13:10:00,212.38,212.39,212.02,212.03,34612.0,212.38,212.39,212.02,212.03,34612.0
2021-01-14 13:15:00,212.02,212.23,211.82,211.94,72314.0,212.02,212.23,211.82,211.94,72314.0
2021-01-14 13:20:00,211.95,212.23,211.81,212.05,38926.0,211.95,212.23,211.81,212.05,38926.0
2021-01-14 13:25:00,212.02,212.15,211.72,212.03,47821.0,212.02,212.15,211.72,212.03,47821.0
2021-01-14 13:30:00,212.03,212.43,212.02,212.35,88455.0,212.03,212.43,212.02,212.35,88455.0
2021-01-14 13:35:00,212.38,212.85,212.33,212.66,85105.0,212.38,212.85,212.33,212.66,85105.0
2021-01-14 13:40:00,212.68,212.86,212.52,212.52,65166.0,212.68,212.86,212.52,212.52,65166.0
2021-01-14 13:45:00,212.55,212.65,212.26,212.51,88024.0,212.55,212.65,212.26,212.51,88024.0
2021-01-14 13:50:00,212.51,212.95,212.46,212.95,133293.0,212.51,212.95,212.46,212.95,133293.0
2021-01-14 13:55:00,212.95,213.1,212.76,212.88,47643.0,212.95,213.1,212.76,212.88,47643.0
2021-01-14 14:00:00,212.9,213.1,212.83,213.03,48131.0,212.9,213.1,212.83,213.03,48131.0
2021-01-14 14:05:00,213.03,213.16,212.89,212.96,33227.0,213.03,213.16,212.89,212.96,33227.0
2021-01-14 14:10:00,212.98,213.11,212.86,213.06,55716.0,212.98,213.11,212.86,213.06,55716.0
2021-01-14 14:15:00,213.06,213.15,212.67,212.77,55559.0,213.06,213.15,212.67,212.77,55559.0
2021-01-14 14:20:00,212.71,212.71,212.41,212.59,40215.0,212.71,212.71,212.41,212.59,40215.0
2021-01-14 14:25:00,212.62,212.66,212.16,212.26,44550.0,212.62,212.66,212.16,212.26,44550.0
2021-01-14 14:30:00,212.29,212.63,212.13,212.58,51745.0,212.29,212.63,212.13,212.58,51745.0
2021-01-14 14:35:00,212.58,212.63,212.03,212.2,59431.0,212.58,212.63,212.03,212.2,59431.0
2021-01-14 14:40:00,212.19,212.19,211.6,211.68,85743.0,212.19,212.19,211.6,211.68,85743.0
2021-01-14 14:45:00,211.62,211.71,211.08,211.1,100051.0,211.62,211.71,211.08,211.1,100051.0
2021-01-14 14:50:00,211.11,211.27,210.85,211.03,113517.0,211.11,211.27,210.85,211.03,113517.0
2021-01-14 14:55:00,211.03,211.11,210.77,211.05,79923.0,211.03,211.11,210.77,211.05,79923.0
2021-01-14 15:00:00,211.07,211.31,211.04,211.3,85884.0,211.07,211.31,211.04,211.3,85884.0
2021-01-14 15:05:00,211.3,211.38,210.93,210.98,53374.0,211.3,211.38,210.93,210.98,53374.0
2021-01-14 15:10:00,210.99,211.03,210.33,210.59,97516.0,210.99,211.03,210.33,210.59,97516.0
2021-01-14 15:15:00,210.57,210.69,209.61,209.72,135142.0,210.57,210.69,209.61,209.72,135142.0
2021-01-14 15:20:00,209.69,210.01,209.52,209.69,119300.0,209.69,210.01,209.52,209.69,119300.0
2021-01-14 15:25:00,209.68,210.2,209.42,210.18,142897.0,209.68,210.2,209.42,210.18,142897.0
2021-01-14 15:30:00,210.2,210.4,209.97,210.17,125418.0,210.2,210.4,209.97,210.17,125418.0
2021-01-14 15:35:00,210.17,210.21,209.74,210.0,83211.0,210.17,210.21,209.74,210.0,83211.0
2021-01-14 15:40:00,209.98,210.05,209.44,209.75,93664.0,209.98,210.05,209.44,209.75,93664.0
2021-01-14 15:45:00,209.76,209.97,209.58,209.95,93641.0,209.76,209.97,209.58,209.95,93641.0
2021-01-14 15:50:00,209.85,209.87,209.5,209.81,101496.0,209.85,209.87,209.5,209.81,101496.0
2021-01-14 15:55:00,209.83,210.03,209.63,209.91,205277.0,209.83,210.03,209.63,209.91,205277.0
2021-01-15 09:30:00,208.96,209.25,207.36,207.89,529561.0,208.96,209.25,207.36,207.89,529561.0
2021-01-15 09:35:00,207.89,207.97,206.47,207.6,305031.0,207.89,207.97,206.47,207.6,305031.0
2021-01-15 09:40:00,207.61,207.97,207.13,207.62,189377.0,207.61,207.97,207.13,207.62,189377.0
2021-01-15 09:45:00,207.6,208.6,207.41,208.6,195021.0,207.6,208.6,207.41,208.6,195021.0
2021-01-15 09:50:00,208.61,208.82,208.05,208.36,207031.0,208.61,208.82,208.05,208.36,207031.0
2021-01-15 09:55:00,208.45,208.74,207.81,208.42,165973.0,208.45,208.74,207.81,208.42,165973.0
2021-01-15 10:00:00,208.47,208.48,206.86,207.06,242581.0,208.47,208.48,206.86,207.06,242581.0
2021-01-15 10:05:00,207.06,207.19,206.04,206.15,239365.0,207.06,207.19,206.04,206.15,239365.0
2021-01-15 10:10:00,206.18,206.99,205.87,206.85,199462.0,206.18,206.99,205.87,206.85,199462.0
2021-01-15 10:15:00,206.83,206.95,206.35,206.37,107554.0,206.83,206.95,206.35,206.37,107554.0
2021-01-15 10:20:00,206.4,206.42,205.05,205.17,270304.0,206.4,206.42,205.05,205.17,270304.0
2021-01-15 10:25:00,205.11,206.59,205.05,206.59,220055.0,205.11,206.59,205.05,206.59,220055.0
2021-01-15 10:30:00,206.55,207.03,206.25,206.9,234506.0,206.55,207.03,206.25,206.9,234506.0
2021-01-15 10:35:00,206.94,207.0,206.3,206.69,85359.0,206.94,207.0,206.3,206.69,85359.0
2021-01-15 10:40:00,206.64,206.85,206.56,206.79,74731.0,206.64,206.85,206.56,206.79,74731.0
2021-01-15 10:45:00,206.78,206.9,206.16,206.64,62210.0,206.78,206.9,206.16,206.64,62210.0
2021-01-15 10:50:00,206.58,207.0,206.58,206.88,107053.0,206.58,207.0,206.58,206.88,107053.0
2021-01-15 10:55:00,206.84,207.02,206.69,206.76,73296.0,206.84,207.02,206.69,206.76,73296.0
2021-01-15 11:00:00,206.78,206.86,206.29,206.66,107900.0,206.78,206.86,206.29,206.66,107900.0
2021-01-15 11:05:00,206.65,206.89,206.26,206.27,88231.0,206.65,206.89,206.26,206.27,88231.0
2021-01-15 11:10:00,206.29,206.29,205.6,205.89,164468.0,206.29,206.29,205.6,205.89,164468.0
2021-01-15 11:15:00,205.85,206.26,205.47,206.14,230477.0,205.85,206.26,205.47,206.14,230477.0
2021-01-15 11:20:00,206.17,206.54,206.07,206.43,74059.0,206.17,206.54,206.07,206.43,74059.0
2021-01-15 11:25:00,206.41,206.98,206.41,206.92,104822.0,206.41,206.98,206.41,206.92,104822.0
2021-01-15 11:30:00,206.92,207.02,206.75,206.87,167154.0,206.92,207.02,206.75,206.87,167154.0
2021-01-15 11:35:00,206.87,206.95,206.66,206.79,96065.0,206.87,206.95,206.66,206.79,96065.0
2021-01-15 11:40:00,206.88,206.9,206.66,206.79,54631.0,206.88,206.9,206.66,206.79,54631.0
2021-01-15 11:45:00,206.79,206.8,206.12,206.12,75338.0,206.79,206.8,206.12,206.12,75338.0
2021-01-15 11:50:00,206.18,206.19,205.59,205.96,131387.0,206.18,206.19,205.59,205.96,131387.0
2021-01-15 11:55:00,205.96,206.25,205.5,205.61,103247.0,205.96,206.25,205.5,205.61,103247.0
2021-01-15 12:00:00,205.61,205.99,205.42,205.95,87530.0,205.61,205.99,205.42,205.95,87530.0
2021-01-15 12:05:00,205.96,206.19,205.58,205.75,96456.0,205.96,206.19,205.58,205.75,96456.0
2021-01-15 12:10:00,205.76,205.82,205.45,205.82,79708.0,205.76,205.82,205.45,205.82,79708.0
2021-01-15 12:15:00,205.83,206.32,205.76,206.06,105629.0,205.83,206.32,205.76,206.06,105629.0
2021-01-15 12:20:00,206.03,206.15,205.85,206.04,34872.0,206.03,206.15,205.85,206.04,34872.0
2021-01-15 12:25:00,206.02,206.15,205.9,205.92,26294.0,206.02,206.15,205.9,205.92,26294.0
2021-01-15 12:30:00,205.93,206.26,205.87,205.99,78777.0,205.93,206.26,205.87,205.99,78777.0
2021-01-15 12:35:00,205.99,206.31,205.99,206.31,28276.0,205.99,206.31,205.99,206.31,28276.0
2021-01-15 12:40:00,206.22,206.61,206.21,206.43,47169.0,206.22,206.61,206.21,206.43,47169.0
2021-01-15 12:45:00,206.44,206.5,205.95,206.41,68579.0,206.44,206.5,205.95,206.41,68579.0
2021-01-15 12:50:00,206.39,207.09,206.17,206.9,83326.0,206.39,207.09,206.17,206.9,83326.0
2021-01-15 12:55:00,206.9,206.99,206.6,206.8,43228.0,206.9,206.99,206.6,206.8,43228.0
2021-01-15 13:00:00,206.8,206.85,206.49,206.5,27787.0,206.8,206.85,206.49,206.5,27787.0
2021-01-15 13:05:00,206.44,206.64,206.3,206.35,26287.0,206.44,206.64,206.3,206.35,26287.0
2021-01-15 13:10:00,206.48,206.61,206.3,206.55,25092.0,206.48,206.61,206.3,206.55,25092.0
2021-01-15 13:15:00,206.57,207.0,206.51,206.84,37935.0,206.57,207.0,206.51,206.84,37935.0
2021-01-15 13:20:00,206.81,207.0,206.79,206.96,47651.0,206.81,207.0,206.79,206.96,47651.0
2021-01-15 13:25:00,206.96,206.96,206.41,206.5,34412.0,206.96,206.96,206.41,206.5,34412.0
2021-01-15 13:30:00,206.45,206.57,206.34,206.34,24692.0,206.45,206.57,206.34,206.34,24692.0
2021-01-15 13:35:00,206.32,206.71,206.03,206.53,63652.0,206.32,206.71,206.03,206.53,63652.0
2021-01-15 13:40:00,206.6,206.77,206.5,206.65,32554.0,206.6,206.77,206.5,206.65,32554.0
2021-01-15 13:45:00,206.67,206.74,206.48,206.55,21197.0,206.67,206.74,206.48,206.55,21197.0
2021-01-15 13:50:00,206.46,206.6,205.88,205.9,85205.0,206.46,206.6,205.88,205.9,85205.0
2021-01-15 13:55:00,205.88,206.4,205.74,206.29,58450.0,205.88,206.4,205.74,206.29,58450.0
2021-01-15 14:00:00,206.34,206.37,206.0,206.09,46604.0,206.34,206.37,206.0,206.09,46604.0
2021-01-15 14:05:00,206.02,206.07,205.67,205.72,55163.0,206.02,206.07,205.67,205.72,55163.0
2021-01-15 14:10:00,205.74,205.79,205.5,205.55,77863.0,205.74,205.79,205.5,205.55,77863.0
2021-01-15 14:15:00,205.58,205.73,205.25,205.34,140606.0,205.58,205.73,205.25,205.34,140606.0
2021-01-15 14:20:00,205.28,205.62,205.26,205.43,92041.0,205.28,205.62,205.26,205.43,92041.0
2021-01-15 14:25:00,205.46,205.83,205.36,205.78,69016.0,205.46,205.83,205.36,205.78,69016.0
2021-01-15 14:30:00,205.78,205.97,205.7,205.75,39849.0,205.78,205.97,205.7,205.75,39849.0
2021-01-15 14:35:00,205.75,205.98,205.7,205.81,26019.0,205.75,205.98,205.7,205.81,26019.0
2021-01-15 14:40:00,205.77,205.77,205.51,205.55,54351.0,205.77,205.77,205.51,205.55,54351.0
2021-01-15 14:45:00,205.62,205.66,205.48,205.52,31929.0,205.62,205.66,205.48,205.52,31929.0
2021-01-15 14:50:00,205.57,205.6,205.33,205.4,44782.0,205.57,205.6,205.33,205.4,44782.0
2021-01-15 14:55:00,205.36,205.42,205.17,205.21,48836.0,205.36,205.42,205.17,205.21,48836.0
2021-01-15 15:00:00,205.26,205.41,205.18,205.18,37598.0,205.26,205.41,205.18,205.18,37598.0
2021-01-15 15:05:00,205.22,205.29,204.69,204.72,176457.0,205.22,205.29,204.69,204.72,176457.0
2021-01-15 15:10:00,204.75,205.29,204.72,205.16,100905.0,204.75,205.29,204.72,205.16,100905.0
2021-01-15 15:15:00,205.17,205.35,205.07,205.1,37532.0,205.17,205.35,205.07,205.1,37532.0
2021-01-15 15:20:00,205.07,205.12,204.75,204.84,63081.0,205.07,205.12,204.75,204.84,63081.0
2021-01-15 15:25:00,204.82,205.24,204.7,205.04,75191.0,204.82,205.24,204.7,205.04,75191.0
2021-01-15 15:30:00,205.05,205.2,204.9,205.18,100420.0,205.05,205.2,204.9,205.18,100420.0
2021-01-15 15:35:00,205.16,205.4,204.98,204.99,109380.0,205.16,205.4,204.98,204.99,109380.0
2021-01-15 15:40:00,205.0,205.27,204.78,204.79,111497.0,205.0,205.27,204.78,204.79,111497.0
2021-01-15 15:45:00,204.82,205.16,204.78,204.94,105305.0,204.82,205.16,204.78,204.94,105305.0
2021-01-15 15:50:00,204.98,205.1,204.79,204.97,141321.0,204.98,205.1,204.79,204.97,141321.0
2021-01-15 15:55:00,204.97,205.0,204.2,204.27,380564.0,204.97,205.0,204.2,204.27,380564.0
2021-01-19 09:30:00,206.99,207.78,206.52,207.33,394186.0,206.99,207.78,206.52,207.33,394186.0
2021-01-19 09:35:00,207.38,209.25,207.18,208.8,340850.0,207.38,209.25,207.18,208.8,340850.0
2021-01-19 09:40:00,208.86,209.65,208.29,209.4,257340.0,208.86,209.65,208.29,209.4,257340.0
2021-01-19 09:45:00,209.35,209.88,208.54,208.93,231782.0,209.35,209.88,208.54,208.93,231782.0
2021-01-19 09:50:00,208.87,209.43,208.42,209.03,190395.0,208.87,209.43,208.42,209.03,190395.0
2021-01-19 09:55:00,209.03,209.68,208.99,209.63,307994.0,209.03,209.68,208.99,209.63,307994.0
2021-01-19 10:00:00,209.63,210.01,208.64,208.91,394481.0,209.63,210.01,208.64,208.91,394481.0
2021-01-19 10:05:00,208.91,209.41,208.86,208.86,178736.0,208.91,209.41,208.86,208.86,178736.0
2021-01-19 10:10:00,208.94,208.95,207.81,207.94,182405.0,208.94,208.95,207.81,207.94,182405.0
2021-01-19 10:15:00,207.93,207.96,207.0,207.43,181885.0,207.93,207.96,207.0,207.43,181885.0
2021-01-19 10:20:00,207.42,208.04,207.21,207.86,162367.0,207.42,208.04,207.21,207.86,162367.0
2021-01-19 10:25:00,207.85,208.07,207.44,208.01,152809.0,207.85,208.07,207.44,208.01,152809.0
2021-01-19 10:30:00,207.97,209.1,207.89,208.76,156428.0,207.97,209.1,207.89,208.76,156428.0
2021-01-19 10:35:00,208.82,209.85,208.81,209.7,173275.0,208.82,209.85,208.81,209.7,173275.0
2021-01-19 10:40:00,209.71,209.87,209.27,209.79,123799.0,209.71,209.87,209.27,209.79,123799.0
2021-01-19 10:45:00,209.77,210.45,209.69,209.86,234274.0,209.77,210.45,209.69,209.86,234274.0
2021-01-19 10:50:00,209.88,210.33,209.87,210.17,235496.0,209.88,210.33,209.87,210.17,235496.0
2021-01-19 10:55:00,210.2,210.31,209.35,209.4,199959.0,210.2,210.31,209.35,209.4,199959.0
2021-01-19 11:00:00,209.38,210.65,209.31,210.01,224747.0,209.38,210.65,209.31,210.01,224747.0
2021-01-19 11:05:00,210.05,210.2,209.36,209.47,142495.0,210.05,210.2,209.36,209.47,142495.0
2021-01-19 11:10:00,209.53,209.75,209.1,209.44,89903.0,209.53,209.75,209.1,209.44,89903.0
2021-01-19 11:15:00,209.41,209.49,208.93,209.07,71333.0,209.41,209.49,208.93,209.07,71333.0
2021-01-19 11:20:00,209.13,209.25,208.56,208.87,70887.0,209.13,209.25,208.56,208.87,70887.0
2021-01-19 11:25:00,208.86,209.13,208.59,208.87,74700.0,208.86,209.13,208.59,208.87,74700.0
2021-01-19 11:30:00,208.85,209.07,208.22,208.37,79208.0,208.85,209.07,208.22,208.37,79208.0
2021-01-19 11:35:00,208.46,208.85,208.04,208.76,86765.0,208.46,208.85,208.04,208.76,86765.0
2021-01-19 11:40:00,208.74,208.93,208.48,208.81,39143.0,208.74,208.93,208.48,208.81,39143.0
2021-01-19 11:45:00,208.74,208.8,208.1,208.47,152914.0,208.74,208.8,208.1,208.47,152914.0
2021-01-19 11:50:00,208.5,208.95,208.39,208.7,50360.0,208.5,208.95,208.39,208.7,50360.0
2021-01-19 11:55:00,208.63,208.88,208.51,208.56,40044.0,208.63,208.88,208.51,208.56,40044.0
2021-01-19 12:00:00,208.5,208.6,207.85,208.18,88084.0,208.5,208.6,207.85,208.18,88084.0
2021-01-19 12:05:00,208.15,208.43,207.54,207.93,186548.0,208.15,208.43,207.54,207.93,186548.0
2021-01-19 12:10:00,207.87,208.02,207.67,207.75,75801.0,207.87,208.02,207.67,207.75,75801.0
2021-01-19 12:15:00,207.74,208.11,207.63,207.8,113855.0,207.74,208.11,207.63,207.8,113855.0
2021-01-19 12:20:00,207.8,208.35,207.77,208.24,58767.0,207.8,208.35,207.77,208.24,58767.0
2021-01-19 12:25:00,208.23,208.27,207.92,208.09,33596.0,208.23,208.27,207.92,208.09,33596.0
2021-01-19 12:30:00,208.1,208.56,207.85,208.45,210395.0,208.1,208.56,207.85,208.45,210395.0
2021-01-19 12:35:00,208.41,208.44,208.14,208.3,42764.0,208.41,208.44,208.14,208.3,42764.0
2021-01-19 12:40:00,208.26,208.55,208.04,208.53,39156.0,208.26,208.55,208.04,208.53,39156.0
2021-01-19 12:45:00,208.55,208.7,208.27,208.56,59754.0,208.55,208.7,208.27,208.56,59754.0
2021-01-19 12:50:00,208.55,208.75,208.39,208.66,29973.0,208.55,208.75,208.39,208.66,29973.0
2021-01-19 12:55:00,208.72,209.03,208.45,208.91,48367.0,208.72,209.03,208.45,208.91,48367.0
2021-01-19 13:00:00,208.93,209.14,208.83,209.09,38832.0,208.93,209.14,208.83,209.09,38832.0
2021-01-19 13:05:00,209.14,209.26,208.91,209.12,72757.0,209.14,209.26,208.91,209.12,72757.0
2021-01-19 13:10:00,209.13,209.27,208.96,208.97,37326.0,209.13,209.27,208.96,208.97,37326.0
2021-01-19 13:15:00,208.95,209.11,208.86,209.05,34022.0,208.95,209.11,208.86,209.05,34022.0
2021-01-19 13:20:00,209.03,209.43,208.95,209.43,31978.0,209.03,209.43,208.95,209.43,31978.0
2021-01-19 13:25:00,209.4,209.43,209.28,209.43,28458.0,209.4,209.43,209.28,209.43,28458.0
2021-01-19 13:30:00,209.43,209.81,209.4,209.81,56890.0,209.43,209.81,209.4,209.81,56890.0
2021-01-19 13:35:00,209.79,209.97,209.77,209.81,88904.0,209.79,209.97,209.77,209.81,88904.0
2021-01-19 13:40:00,209.82,210.19,209.74,210.11,104814.0,209.82,210.19,209.74,210.11,104814.0
2021-01-19 13:45:00,210.12,210.8,210.09,210.74,159646.0,210.12,210.8,210.09,210.74,159646.0
2021-01-19 13:50:00,210.75,210.94,210.51,210.86,99023.0,210.75,210.94,210.51,210.86,99023.0
2021-01-19 13:55:00,210.89,210.95,210.61,210.61,84266.0,210.89,210.95,210.61,210.61,84266.0
2021-01-19 14:00:00,210.65,210.73,210.4,210.59,61865.0,210.65,210.73,210.4,210.59,61865.0
2021-01-19 14:05:00,210.51,210.54,210.07,210.35,120674.0,210.51,210.54,210.07,210.35,120674.0
2021-01-19 14:10:00,210.35,210.55,210.19,210.5,102036.0,210.35,210.55,210.19,210.5,102036.0
2021-01-19 14:15:00,210.5,210.85,210.46,210.72,66586.0,210.5,210.85,210.46,210.72,66586.0
2021-01-19 14:20:00,210.74,210.78,210.33,210.47,58180.0,210.74,210.78,210.33,210.47,58180.0
2021-01-19 14:25:00,210.49,210.61,210.3,210.55,58470.0,210.49,210.61,210.3,210.55,58470.0
2021-01-19 14:30:00,210.58,210.89,210.58,210.79,65504.0,210.58,210.89,210.58,210.79,65504.0
2021-01-19 14:35:00,210.76,211.19,210.73,211.04,184818.0,210.76,211.19,210.73,211.04,184818.0
2021-01-19 14:40:00,211.05,211.34,210.67,210.84,92708.0,211.05,211.34,210.67,210.84,92708.0
2021-01-19 14:45:00,210.83,211.28,210.7,211.2,55807.0,210.83,211.28,210.7,211.2,55807.0
2021-01-19 14:50:00,211.17,211.2,210.96,211.06,33485.0,211.17,211.2,210.96,211.06,33485.0
2021-01-19 14:55:00,211.05,211.11,210.86,210.9,36823.0,211.05,211.11,210.86,210.9,36823.0
2021-01-19 15:00:00,210.89,211.26,210.89,211.26,39008.0,210.89,211.26,210.89,211.26,39008.0
2021-01-19 15:05:00,211.25,211.52,211.2,211.34,128459.0,211.25,211.52,211.2,211.34,128459.0
2021-01-19 15:10:00,211.32,211.4,211.11,211.14,45008.0,211.32,211.4,211.11,211.14,45008.0
2021-01-19 15:15:00,211.16,211.17,210.82,210.94,45811.0,211.16,211.17,210.82,210.94,45811.0
2021-01-19 15:20:00,210.94,211.1,210.78,210.84,51139.0,210.94,211.1,210.78,210.84,51139.0
2021-01-19 15:25:00,210.84,211.2,210.78,211.1,54925.0,210.84,211.2,210.78,211.1,54925.0
2021-01-19 15:30:00,211.11,211.12,210.8,210.8,48833.0,211.11,211.12,210.8,210.8,48833.0
2021-01-19 15:35:00,210.8,210.88,210.47,210.66,58727.0,210.8,210.88,210.47,210.66,58727.0
2021-01-19 15:40:00,210.65,210.88,210.64,210.77,53785.0,210.65,210.88,210.64,210.77,53785.0
2021-01-19 15:45:00,210.76,210.89,210.64,210.76,73083.0,210.76,210.89,210.64,210.76,73083.0
2021-01-19 15:50:00,210.77,210.88,210.62,210.82,117201.0,210.77,210.88,210.62,210.82,117201.0
2021-01-19 15:55:00,210.82,210.85,210.6,210.7,139656.0,210.82,210.85,210.6,210.7,139656.0
2021-01-20 09:30:00,213.24,214.57,212.07,214.0,381574.0,213.24,214.57,212.07,214.0,381574.0
2021-01-20 09:35:00,214.0,215.59,213.94,214.61,476655.0,214.0,215.59,213.94,214.61,476655.0
2021-01-20 09:40:00,214.59,215.33,214.31,214.45,265257.0,214.59,215.33,214.31,214.45,265257.0
2021-01-20 09:45:00,214.46,214.74,213.92,214.67,240544.0,214.46,214.74,213.92,214.67,240544.0
2021-01-20 09:50:00,214.68,214.77,213.03,213.24,263067.0,214.68,214.77,213.03,213.24,263067.0
2021-01-20 09:55:00,213.22,213.32,212.43,212.99,200068.0,213.22,213.32,212.43,212.99,200068.0
2021-01-20 10:00:00,213.01,213.8,212.69,213.7,192720.0,213.01,213.8,212.69,213.7,192720.0
2021-01-20 10:05:00,213.72,214.43,213.64,214.4,173272.0,213.72,214.43,213.64,214.4,173272.0
2021-01-20 10:10:00,214.37,214.74,214.04,214.2,222428.0,214.37,214.74,214.04,214.2,222428.0
2021-01-20 10:15:00,214.24,214.4,213.61,213.88,152065.0,214.24,214.4,213.61,213.88,152065.0
2021-01-20 10:20:00,213.89,214.2,213.6,213.6,111524.0,213.89,214.2,213.6,213.6,111524.0
2021-01-20 10:25:00,213.62,213.86,213.23,213.78,128518.0,213.62,213.86,213.23,213.78,128518.0
2021-01-20 10:30:00,213.73,214.25,213.73,214.15,157623.0,213.73,214.25,213.73,214.15,157623.0
2021-01-20 10:35:00,214.19,214.41,214.09,214.33,122651.0,214.19,214.41,214.09,214.33,122651.0
2021-01-20 10:40:00,214.33,214.77,214.01,214.11,259586.0,214.33,214.77,214.01,214.11,259586.0
2021-01-20 10:45:00,214.19,214.37,213.52,213.62,135413.0,214.19,214.37,213.52,213.62,135413.0
2021-01-20 10:50:00,213.6,213.62,212.55,212.61,117273.0,213.6,213.62,212.55,212.61,117273.0
2021-01-20 10:55:00,212.58,213.21,212.19,212.67,126206.0,212.58,213.21,212.19,212.67,126206.0
2021-01-20 11:00:00,212.64,212.64,211.73,211.77,106990.0,212.64,212.64,211.73,211.77,106990.0
2021-01-20 11:05:00,211.77,211.96,211.3,211.4,115671.0,211.77,211.96,211.3,211.4,115671.0
2021-01-20 11:10:00,211.43,212.21,211.21,212.17,117607.0,211.43,212.21,211.21,212.17,117607.0
2021-01-20 11:15:00,212.18,212.18,211.46,211.59,117095.0,212.18,212.18,211.46,211.59,117095.0
2021-01-20 11:20:00,211.53,212.16,211.26,211.86,77400.0,211.53,212.16,211.26,211.86,77400.0
2021-01-20 11:25:00,211.88,212.27,211.7,212.27,72923.0,211.88,212.27,211.7,212.27,72923.0
2021-01-20 11:30:00,212.27,212.53,212.22,212.36,92011.0,212.27,212.53,212.22,212.36,92011.0
2021-01-20 11:35:00,212.37,212.55,212.1,212.52,47680.0,212.37,212.55,212.1,212.52,47680.0
2021-01-20 11:40:00,212.55,212.56,212.21,212.36,39745.0,212.55,212.56,212.21,212.36,39745.0
2021-01-20 11:45:00,212.3,212.32,211.78,211.8,63860.0,212.3,212.32,211.78,211.8,63860.0
2021-01-20 11:50:00,211.79,211.85,211.54,211.7,48970.0,211.79,211.85,211.54,211.7,48970.0
2021-01-20 11:55:00,211.7,211.93,211.55,211.74,41598.0,211.7,211.93,211.55,211.74,41598.0
2021-01-20 12:00:00,211.81,212.38,211.67,212.27,66223.0,211.81,212.38,211.67,212.27,66223.0
2021-01-20 12:05:00,212.23,212.48,212.22,212.3,55077.0,212.23,212.48,212.22,212.3,55077.0
2021-01-20 12:10:00,212.31,212.57,212.27,212.37,42902.0,212.31,212.57,212.27,212.37,42902.0
2021-01-20 12:15:00,212.37,212.39,211.95,212.17,39626.0,212.37,212.39,211.95,212.17,39626.0
2021-01-20 12:20:00,212.22,212.32,212.06,212.24,31674.0,212.22,212.32,212.06,212.24,31674.0
2021-01-20 12:25:00,212.24,212.38,212.15,212.27,26224.0,212.24,212.38,212.15,212.27,26224.0
2021-01-20 12:30:00,212.31,212.38,212.0,212.13,23355.0,212.31,212.38,212.0,212.13,23355.0
2021-01-20 12:35:00,212.09,212.14,211.37,211.49,71843.0,212.09,212.14,211.37,211.49,71843.0
2021-01-20 12:40:00,211.47,211.95,211.47,211.9,48692.0,211.47,211.95,211.47,211.9,48692.0
2021-01-20 12:45:00,211.88,212.19,211.87,211.98,33101.0,211.88,212.19,211.87,211.98,33101.0
2021-01-20 12:50:00,211.93,212.29,211.91,212.25,32699.0,211.93,212.29,211.91,212.25,32699.0
2021-01-20 12:55:00,212.26,212.55,212.21,212.32,34323.0,212.26,212.55,212.21,212.32,34323.0
2021-01-20 13:00:00,212.35,212.4,212.12,212.4,24165.0,212.35,212.4,212.12,212.4,24165.0
2021-01-20 13:05:00,212.38,212.41,212.2,212.27,19151.0,212.38,212.41,212.2,212.27,19151.0
2021-01-20 13:10:00,212.26,212.73,212.22,212.73,51132.0,212.26,212.73,212.22,212.73,51132.0
2021-01-20 13:15:00,212.69,212.73,211.6,212.29,147940.0,212.69,212.73,211.6,212.29,147940.0
2021-01-20 13:20:00,212.26,212.41,212.14,212.29,24746.0,212.26,212.41,212.14,212.29,24746.0
2021-01-20 13:25:00,212.32,212.73,212.3,212.45,49654.0,212.32,212.73,212.3,212.45,49654.0
2021-01-20 13:30:00,212.53,212.7,212.45,212.64,28351.0,212.53,212.7,212.45,212.64,28351.0
2021-01-20 13:35:00,212.6,212.63,212.27,212.45,24243.0,212.6,212.63,212.27,212.45,24243.0
2021-01-20 13:40:00,212.45,212.5,212.25,212.25,24318.0,212.45,212.5,212.25,212.25,24318.0
2021-01-20 13:45:00,212.26,212.39,211.86,211.92,29092.0,212.26,212.39,211.86,211.92,29092.0
2021-01-20 13:50:00,211.92,212.14,211.86,212.13,45251.0,211.92,212.14,211.86,212.13,45251.0
2021-01-20 13:55:00,212.13,212.33,212.07,212.12,31682.0,212.13,212.33,212.07,212.12,31682.0
2021-01-20 14:00:00,212.18,212.19,211.99,212.02,23311.0,212.18,212.19,211.99,212.02,23311.0
2021-01-20 14:05:00,212.04,212.26,211.97,212.26,26956.0,212.04,212.26,211.97,212.26,26956.0
2021-01-20 14:10:00,212.27,212.35,211.94,212.1,77575.0,212.27,212.35,211.94,212.1,77575.0
2021-01-20 14:15:00,212.12,212.37,212.09,212.17,98717.0,212.12,212.37,212.09,212.17,98717.0
2021-01-20 14:20:00,212.17,212.38,212.02,212.2,129020.0,212.17,212.38,212.02,212.2,129020.0
2021-01-20 14:25:00,212.22,212.44,212.12,212.35,81112.0,212.22,212.44,212.12,212.35,81112.0
2021-01-20 14:30:00,212.34,212.5,212.31,212.5,103202.0,212.34,212.5,212.31,212.5,103202.0
2021-01-20 14:35:00,212.5,212.64,212.23,212.33,141359.0,212.5,212.64,212.23,212.33,141359.0
2021-01-20 14:40:00,212.35,212.48,212.15,212.32,78707.0,212.35,212.48,212.15,212.32,78707.0
2021-01-20 14:45:00,212.31,212.46,212.23,212.42,31807.0,212.31,212.46,212.23,212.42,31807.0
2021-01-20 14:50:00,212.44,212.61,212.32,212.39,56757.0,212.44,212.61,212.32,212.39,56757.0
2021-01-20 14:55:00,212.36,212.42,212.17,212.3,55329.0,212.36,212.42,212.17,212.3,55329.0
2021-01-20 15:00:00,212.25,212.43,212.19,212.2,62951.0,212.25,212.43,212.19,212.2,62951.0
2021-01-20 15:05:00,212.21,212.23,211.95,211.99,66040.0,212.21,212.23,211.95,211.99,66040.0
2021-01-20 15:10:00,211.99,211.99,211.55,211.6,70064.0,211.99,211.99,211.55,211.6,70064.0
2021-01-20 15:15:00,211.6,211.82,211.56,211.75,53794.0,211.6,211.82,211.56,211.75,53794.0
2021-01-20 15:20:00,211.74,211.77,211.53,211.58,27721.0,211.74,211.77,211.53,211.58,27721.0
2021-01-20 15:25:00,211.58,211.6,211.4,211.45,61850.0,211.58,211.6,211.4,211.45,61850.0
2021-01-20 15:30:00,211.45,211.68,211.38,211.53,50868.0,211.45,211.68,211.38,211.53,50868.0
2021-01-20 15:35:00,211.54,211.54,211.25,211.45,57927.0,211.54,211.54,211.25,211.45,57927.0
2021-01-20 15:40:00,211.43,211.72,211.38,211.6,59200.0,211.43,211.72,211.38,211.6,59200.0
2021-01-20 15:45:00,211.6,211.75,211.55,211.6,53068.0,211.6,211.75,211.55,211.6,53068.0
2021-01-20 15:50:00,211.58,211.7,211.4,211.59,86525.0,211.58,211.7,211.4,211.59,86525.0
2021-01-20 15:55:00,211.61,211.75,211.38,211.38,207129.0,211.61,211.75,211.38,211.38,207129.0
2021-01-21 09:30:00,211.72,211.93,209.7,210.44,409327.0,211.72,211.93,209.7,210.44,409327.0
2021-01-21 09:35:00,210.34,210.67,209.8,210.27,285754.0,210.34,210.67,209.8,210.27,285754.0
2021-01-21 09:40:00,210.25,210.59,209.47,209.67,210527.0,210.25,210.59,209.47,209.67,210527.0
2021-01-21 09:45:00,209.72,209.76,208.4,208.95,249184.0,209.72,209.76,208.4,208.95,249184.0
2021-01-21 09:50:00,208.94,209.08,208.5,208.84,259021.0,208.94,209.08,208.5,208.84,259021.0
2021-01-21 09:55:00,208.87,208.94,208.36,208.73,143662.0,208.87,208.94,208.36,208.73,143662.0
2021-01-21 10:00:00,208.78,208.9,207.78,208.3,190651.0,208.78,208.9,207.78,208.3,190651.0
2021-01-21 10:05:00,208.28,208.33,207.67,207.91,175987.0,208.28,208.33,207.67,207.91,175987.0
2021-01-21 10:10:00,207.89,208.56,207.7,208.56,170366.0,207.89,208.56,207.7,208.56,170366.0
2021-01-21 10:15:00,208.56,208.58,208.01,208.36,181912.0,208.56,208.58,208.01,208.36,181912.0
2021-01-21 10:20:00,208.33,208.79,207.9,208.75,267958.0,208.33,208.79,207.9,208.75,267958.0
2021-01-21 10:25:00,208.79,208.85,208.44,208.67,118407.0,208.79,208.85,208.44,208.67,118407.0
2021-01-21 10:30:00,208.64,208.79,208.3,208.51,69654.0,208.64,208.79,208.3,208.51,69654.0
2021-01-21 10:35:00,208.48,208.48,207.56,207.8,185059.0,208.48,208.48,207.56,207.8,185059.0
2021-01-21 10:40:00,207.8,208.0,207.42,207.59,163843.0,207.8,208.0,207.42,207.59,163843.0
2021-01-21 10:45:00,207.6,208.13,207.59,208.07,94098.0,207.6,208.13,207.59,208.07,94098.0
2021-01-21 10:50:00,208.04,208.14,207.83,207.98,76653.0,208.04,208.14,207.83,207.98,76653.0
2021-01-21 10:55:00,208.0,208.29,207.67,207.83,116245.0,208.0,208.29,207.67,207.83,116245.0
2021-01-21 11:00:00,207.84,208.08,207.72,207.92,126068.0,207.84,208.08,207.72,207.92,126068.0
2021-01-21 11:05:00,207.9,207.93,207.17,207.58,160321.0,207.9,207.93,207.17,207.58,160321.0
2021-01-21 11:10:00,207.56,207.56,206.92,207.27,213493.0,207.56,207.56,206.92,207.27,213493.0
2021-01-21 11:15:00,207.29,207.7,207.18,207.64,118765.0,207.29,207.7,207.18,207.64,118765.0
2021-01-21 11:20:00,207.61,207.73,207.51,207.64,59131.0,207.61,207.73,207.51,207.64,59131.0
2021-01-21 11:25:00,207.64,207.84,207.56,207.72,47022.0,207.64,207.84,207.56,207.72,47022.0
2021-01-21 11:30:00,207.71,207.79,207.16,207.18,80829.0,207.71,207.79,207.16,207.18,80829.0
2021-01-21 11:35:00,207.24,207.65,206.34,206.68,266902.0,207.24,207.65,206.34,206.68,266902.0
2021-01-21 11:40:00,206.62,207.18,206.52,206.89,121874.0,206.62,207.18,206.52,206.89,121874.0
2021-01-21 11:45:00,206.86,207.1,206.7,206.94,69072.0,206.86,207.1,206.7,206.94,69072.0
2021-01-21 11:50:00,206.89,206.98,206.71,206.89,60482.0,206.89,206.98,206.71,206.89,60482.0
2021-01-21 11:55:00,206.9,207.28,206.79,207.09,92277.0,206.9,207.28,206.79,207.09,92277.0
2021-01-21 12:00:00,207.1,207.72,207.0,207.52,132110.0,207.1,207.72,207.0,207.52,132110.0
2021-01-21 12:05:00,207.52,207.85,207.29,207.69,145129.0,207.52,207.85,207.29,207.69,145129.0
2021-01-21 12:10:00,207.69,207.75,206.67,206.78,184647.0,207.69,207.75,206.67,206.78,184647.0
2021-01-21 12:15:00,206.8,206.91,206.56,206.62,94384.0,206.8,206.91,206.56,206.62,94384.0
2021-01-21 12:20:00,206.55,206.8,206.34,206.73,136440.0,206.55,206.8,206.34,206.73,136440.0
2021-01-21 12:25:00,206.8,207.07,206.64,206.98,60997.0,206.8,207.07,206.64,206.98,60997.0
2021-01-21 12:30:00,206.97,207.04,206.67,206.97,57854.0,206.97,207.04,206.67,206.97,57854.0
2021-01-21 12:35:00,206.96,207.23,206.92,207.13,53527.0,206.96,207.23,206.92,207.13,53527.0
2021-01-21 12:40:00,207.15,207.47,207.14,207.32,58720.0,207.15,207.47,207.14,207.32,58720.0
2021-01-21 12:45:00,207.34,207.43,207.11,207.12,50813.0,207.34,207.43,207.11,207.12,50813.0
2021-01-21 12:50:00,207.12,207.25,206.7,207.25,72417.0,207.12,207.25,206.7,207.25,72417.0
2021-01-21 12:55:00,207.2,207.44,207.07,207.28,64642.0,207.2,207.44,207.07,207.28,64642.0
2021-01-21 13:00:00,207.23,207.46,207.15,207.21,58462.0,207.23,207.46,207.15,207.21,58462.0
2021-01-21 13:05:00,207.2,207.32,206.99,207.1,54986.0,207.2,207.32,206.99,207.1,54986.0
2021-01-21 13:10:00,207.09,207.28,207.01,207.1,58367.0,207.09,207.28,207.01,207.1,58367.0
2021-01-21 13:15:00,207.1,207.34,207.03,207.26,54657.0,207.1,207.34,207.03,207.26,54657.0
2021-01-21 13:20:00,207.23,207.37,207.06,207.2,42667.0,207.23,207.37,207.06,207.2,42667.0
2021-01-21 13:25:00,207.2,207.29,206.92,206.97,66028.0,207.2,207.29,206.92,206.97,66028.0
2021-01-21 13:30:00,206.93,207.14,206.92,207.05,42334.0,206.93,207.14,206.92,207.05,42334.0
2021-01-21 13:35:00,207.09,207.31,207.01,207.14,49608.0,207.09,207.31,207.01,207.14,49608.0
2021-01-21 13:40:00,207.14,207.25,206.96,207.19,43118.0,207.14,207.25,206.96,207.19,43118.0
2021-01-21 13:45:00,207.18,207.22,206.88,207.09,40787.0,207.18,207.22,206.88,207.09,40787.0
2021-01-21 13:50:00,207.12,207.16,207.01,207.06,44837.0,207.12,207.16,207.01,207.06,44837.0
2021-01-21 13:55:00,207.09,207.33,207.05,207.24,52418.0,207.09,207.33,207.05,207.24,52418.0
2021-01-21 14:00:00,207.24,207.67,207.21,207.42,104257.0,207.24,207.67,207.21,207.42,104257.0
2021-01-21 14:05:00,207.46,207.64,207.39,207.53,35223.0,207.46,207.64,207.39,207.53,35223.0
2021-01-21 14:10:00,207.57,207.65,207.43,207.6,39814.0,207.57,207.65,207.43,207.6,39814.0
2021-01-21 14:15:00,207.58,207.93,207.36,207.92,85545.0,207.58,207.93,207.36,207.92,85545.0
2021-01-21 14:20:00,207.9,207.97,207.66,207.72,77079.0,207.9,207.97,207.66,207.72,77079.0
2021-01-21 14:25:00,207.74,207.79,207.58,207.76,64584.0,207.74,207.79,207.58,207.76,64584.0
2021-01-21 14:30:00,207.71,207.77,207.29,207.63,60780.0,207.71,207.77,207.29,207.63,60780.0
2021-01-21 14:35:00,207.67,207.99,207.64,207.72,54740.0,207.67,207.99,207.64,207.72,54740.0
2021-01-21 14:40:00,207.71,208.2,207.7,208.16,116920.0,207.71,208.2,207.7,208.16,116920.0
2021-01-21 14:45:00,208.2,208.22,207.66,207.8,96109.0,208.2,208.22,207.66,207.8,96109.0
2021-01-21 14:50:00,207.8,207.95,207.68,207.88,39945.0,207.8,207.95,207.68,207.88,39945.0
2021-01-21 14:55:00,207.9,207.94,207.49,207.54,66496.0,207.9,207.94,207.49,207.54,66496.0
2021-01-21 15:00:00,207.56,207.56,207.09,207.47,83506.0,207.56,207.56,207.09,207.47,83506.0
2021-01-21 15:05:00,207.5,207.54,207.31,207.39,36980.0,207.5,207.54,207.31,207.39,36980.0
2021-01-21 15:10:00,207.36,207.45,207.2,207.26,56598.0,207.36,207.45,207.2,207.26,56598.0
2021-01-21 15:15:00,207.23,207.39,207.17,207.33,43404.0,207.23,207.39,207.17,207.33,43404.0
2021-01-21 15:20:00,207.33,207.45,207.18,207.23,38796.0,207.33,207.45,207.18,207.23,38796.0
2021-01-21 15:25:00,207.21,207.34,207.03,207.23,56762.0,207.21,207.34,207.03,207.23,56762.0
2021-01-21 15:30:00,207.25,207.63,207.24,207.62,69923.0,207.25,207.63,207.24,207.62,69923.0
2021-01-21 15:35:00,207.62,207.69,207.36,207.46,73490.0,207.62,207.69,207.36,207.46,73490.0
2021-01-21 15:40:00,207.45,207.6,207.35,207.53,47423.0,207.45,207.6,207.35,207.53,47423.0
2021-01-21 15:45:00,207.54,207.61,207.35,207.37,88120.0,207.54,207.61,207.35,207.37,88120.0
2021-01-21 15:50:00,207.35,207.67,207.21,207.67,127466.0,207.35,207.67,207.21,207.67,127466.0
2021-01-21 15:55:00,207.63,207.68,207.34,207.46,172694.0,207.63,207.68,207.34,207.46,172694.0
2021-01-22 09:30:00,205.55,206.24,204.55,205.08,379420.0,205.55,206.24,204.55,205.08,379420.0
2021-01-22 09:35:00,205.14,206.55,204.89,206.29,196508.0,205.14,206.55,204.89,206.29,196508.0
2021-01-22 09:40:00,206.21,206.21,204.76,205.11,229205.0,206.21,206.21,204.76,205.11,229205.0
2021-01-22 09:45:00,205.13,205.87,205.0,205.68,153029.0,205.13,205.87,205.0,205.68,153029.0
2021-01-22 09:50:00,205.69,205.86,205.07,205.2,116979.0,205.69,205.86,205.07,205.2,116979.0
2021-01-22 09:55:00,205.13,205.33,204.53,204.95,271492.0,205.13,205.33,204.53,204.95,271492.0
2021-01-22 10:00:00,205.04,205.11,204.79,205.03,98281.0,205.04,205.11,204.79,205.03,98281.0
2021-01-22 10:05:00,205.03,205.26,204.93,205.18,95787.0,205.03,205.26,204.93,205.18,95787.0
2021-01-22 10:10:00,205.16,205.19,204.63,204.92,111067.0,205.16,205.19,204.63,204.92,111067.0
2021-01-22 10:15:00,204.96,205.36,204.86,205.29,87724.0,204.96,205.36,204.86,205.29,87724.0
2021-01-22 10:20:00,205.33,205.34,204.86,204.88,58981.0,205.33,205.34,204.86,204.88,58981.0
2021-01-22 10:25:00,204.9,204.92,204.4,204.66,169061.0,204.9,204.92,204.4,204.66,169061.0
2021-01-22 10:30:00,204.68,204.9,204.32,204.56,103393.0,204.68,204.9,204.32,204.56,103393.0
2021-01-22 10:35:00,204.55,204.67,204.27,204.61,89981.0,204.55,204.67,204.27,204.61,89981.0
2021-01-22 10:40:00,204.61,204.88,204.5,204.59,59395.0,204.61,204.88,204.5,204.59,59395.0
2021-01-22 10:45:00,204.58,204.8,204.48,204.58,60954.0,204.58,204.8,204.48,204.58,60954.0
2021-01-22 10:50:00,204.58,204.61,204.33,204.36,65153.0,204.58,204.61,204.33,204.36,65153.0
2021-01-22 10:55:00,204.37,204.6,204.33,204.54,64966.0,204.37,204.6,204.33,204.54,64966.0
2021-01-22 11:00:00,204.59,204.88,204.45,204.65,80244.0,204.59,204.88,204.45,204.65,80244.0
2021-01-22 11:05:00,204.66,204.84,204.55,204.72,53766.0,204.66,204.84,204.55,204.72,53766.0
2021-01-22 11:10:00,204.72,204.88,204.53,204.73,55882.0,204.72,204.88,204.53,204.73,55882.0
2021-01-22 11:15:00,204.75,204.81,204.63,204.74,42898.0,204.75,204.81,204.63,204.74,42898.0
2021-01-22 11:20:00,204.74,205.1,204.7,205.06,89444.0,204.74,205.1,204.7,205.06,89444.0
2021-01-22 11:25:00,205.06,205.32,204.93,205.02,86259.0,205.06,205.32,204.93,205.02,86259.0
2021-01-22 11:30:00,204.98,205.09,204.83,204.99,46571.0,204.98,205.09,204.83,204.99,46571.0
2021-01-22 11:35:00,205.03,205.58,205.01,205.56,66126.0,205.03,205.58,205.01,205.56,66126.0
2021-01-22 11:40:00,205.56,205.59,205.33,205.43,72587.0,205.56,205.59,205.33,205.43,72587.0
2021-01-22 11:45:00,205.41,205.76,205.38,205.66,53307.0,205.41,205.76,205.38,205.66,53307.0
2021-01-22 11:50:00,205.65,205.66,205.36,205.41,37145.0,205.65,205.66,205.36,205.41,37145.0
2021-01-22 11:55:00,205.42,205.87,205.39,205.83,53812.0,205.42,205.87,205.39,205.83,53812.0
2021-01-22 12:00:00,205.8,206.04,205.5,205.61,72568.0,205.8,206.04,205.5,205.61,72568.0
2021-01-22 12:05:00,205.64,205.71,205.29,205.33,24952.0,205.64,205.71,205.29,205.33,24952.0
2021-01-22 12:10:00,205.35,205.53,205.05,205.15,71235.0,205.35,205.53,205.05,205.15,71235.0
2021-01-22 12:15:00,205.14,205.44,205.03,205.06,45477.0,205.14,205.44,205.03,205.06,45477.0
2021-01-22 12:20:00,205.08,205.14,205.01,205.1,23642.0,205.08,205.14,205.01,205.1,23642.0
2021-01-22 12:25:00,205.13,205.18,204.97,205.11,44771.0,205.13,205.18,204.97,205.11,44771.0
2021-01-22 12:30:00,205.1,205.18,205.03,205.06,32694.0,205.1,205.18,205.03,205.06,32694.0
2021-01-22 12:35:00,205.03,205.16,204.95,205.13,59399.0,205.03,205.16,204.95,205.13,59399.0
2021-01-22 12:40:00,205.14,205.3,205.0,205.08,24297.0,205.14,205.3,205.0,205.08,24297.0
2021-01-22 12:45:00,205.05,205.22,204.93,205.11,40824.0,205.05,205.22,204.93,205.11,40824.0
2021-01-22 12:50:00,205.13,205.27,205.04,205.15,31944.0,205.13,205.27,205.04,205.15,31944.0
2021-01-22 12:55:00,205.11,205.2,204.95,205.05,32405.0,205.11,205.2,204.95,205.05,32405.0
2021-01-22 13:00:00,205.07,205.15,204.95,205.0,29819.0,205.07,205.15,204.95,205.0,29819.0
2021-01-22 13:05:00,205.0,205.06,204.84,204.85,34776.0,205.0,205.06,204.84,204.85,34776.0
2021-01-22 13:10:00,204.8,205.0,204.71,204.96,32560.0,204.8,205.0,204.71,204.96,32560.0
2021-01-22 13:15:00,204.95,205.14,204.87,205.14,26416.0,204.95,205.14,204.87,205.14,26416.0
2021-01-22 13:20:00,205.14,205.23,204.91,205.14,35943.0,205.14,205.23,204.91,205.14,35943.0
2021-01-22 13:25:00,205.13,205.18,204.99,205.11,24533.0,205.13,205.18,204.99,205.11,24533.0
2021-01-22 13:30:00,205.11,205.31,205.07,205.14,24253.0,205.11,205.31,205.07,205.14,24253.0
2021-01-22 13:35:00,205.15,205.26,205.12,205.25,16703.0,205.15,205.26,205.12,205.25,16703.0
2021-01-22 13:40:00,205.27,205.51,205.19,205.3,39916.0,205.27,205.51,205.19,205.3,39916.0
2021-01-22 13:45:00,205.26,205.39,205.16,205.23,19441.0,205.26,205.39,205.16,205.23,19441.0
2021-01-22 13:50:00,205.24,205.4,205.21,205.34,30599.0,205.24,205.4,205.21,205.34,30599.0
2021-01-22 13:55:00,205.37,205.43,204.95,204.98,49889.0,205.37,205.43,204.95,204.98,49889.0
2021-01-22 14:00:00,204.95,205.23,204.86,205.17,32179.0,204.95,205.23,204.86,205.17,32179.0
2021-01-22 14:05:00,205.19,205.3,205.04,205.07,23584.0,205.19,205.3,205.04,205.07,23584.0
2021-01-22 14:10:00,205.04,205.44,205.04,205.31,37728.0,205.04,205.44,205.04,205.31,37728.0
2021-01-22 14:15:00,205.33,205.43,205.26,205.37,25298.0,205.33,205.43,205.26,205.37,25298.0
2021-01-22 14:20:00,205.35,205.47,205.31,205.36,41261.0,205.35,205.47,205.31,205.36,41261.0
2021-01-22 14:25:00,205.34,205.55,205.3,205.51,33082.0,205.34,205.55,205.3,205.51,33082.0
2021-01-22 14:30:00,205.53,205.55,205.23,205.26,35517.0,205.53,205.55,205.23,205.26,35517.0
2021-01-22 14:35:00,205.24,205.27,205.01,205.1,40214.0,205.24,205.27,205.01,205.1,40214.0
2021-01-22 14:40:00,205.13,205.19,205.0,205.12,33321.0,205.13,205.19,205.0,205.12,33321.0
2021-01-22 14:45:00,205.12,205.2,205.07,205.17,35433.0,205.12,205.2,205.07,205.17,35433.0
2021-01-22 14:50:00,205.22,205.28,205.13,205.24,33253.0,205.22,205.28,205.13,205.24,33253.0
2021-01-22 14:55:00,205.24,205.32,205.14,205.16,29053.0,205.24,205.32,205.14,205.16,29053.0
2021-01-22 15:00:00,205.18,205.24,205.01,205.15,50918.0,205.18,205.24,205.01,205.15,50918.0
2021-01-22 15:05:00,205.13,205.27,205.06,205.22,27682.0,205.13,205.27,205.06,205.22,27682.0
2021-01-22 15:10:00,205.2,205.55,205.2,205.5,83178.0,205.2,205.55,205.2,205.5,83178.0
2021-01-22 15:15:00,205.49,205.8,205.47,205.57,63197.0,205.49,205.8,205.47,205.57,63197.0
2021-01-22 15:20:00,205.57,205.69,205.54,205.65,33212.0,205.57,205.69,205.54,205.65,33212.0
2021-01-22 15:25:00,205.65,206.12,205.64,206.09,103949.0,205.65,206.12,205.64,206.09,103949.0
2021-01-22 15:30:00,206.09,206.17,205.82,206.09,88280.0,206.09,206.17,205.82,206.09,88280.0
2021-01-22 15:35:00,206.08,206.49,206.05,206.37,93973.0,206.08,206.49,206.05,206.37,93973.0
2021-01-22 15:40:00,206.38,206.7,206.38,206.54,96152.0,206.38,206.7,206.38,206.54,96152.0
2021-01-22 15:45:00,206.55,206.61,206.23,206.34,83363.0,206.55,206.61,206.23,206.34,83363.0
2021-01-22 15:50:00,206.26,206.41,206.02,206.1,99149.0,206.26,206.41,206.02,206.1,99149.0
2021-01-22 15:55:00,206.05,206.12,205.79,205.83,154555.0,206.05,206.12,205.79,205.83,154555.0
2021-01-25 09:30:00,203.27,203.8,201.31,201.93,748362.0,203.27,203.8,201.31,201.93,748362.0
2021-01-25 09:35:00,201.76,202.09,200.9,201.09,520753.0,201.76,202.09,200.9,201.09,520753.0
2021-01-25 09:40:00,201.09,202.25,200.71,201.91,333766.0,201.09,202.25,200.71,201.91,333766.0
2021-01-25 09:45:00,201.84,202.0,200.94,201.33,309406.0,201.84,202.0,200.94,201.33,309406.0
2021-01-25 09:50:00,201.27,201.6,200.58,200.75,198748.0,201.27,201.6,200.58,200.75,198748.0
2021-01-25 09:55:00,200.74,201.55,200.66,201.04,243784.0,200.74,201.55,200.66,201.04,243784.0
2021-01-25 10:00:00,201.07,201.88,200.48,201.63,336310.0,201.07,201.88,200.48,201.63,336310.0
2021-01-25 10:05:00,201.67,201.97,201.29,201.96,229182.0,201.67,201.97,201.29,201.96,229182.0
2021-01-25 10:10:00,201.94,202.63,201.92,202.34,330622.0,201.94,202.63,201.92,202.34,330622.0
2021-01-25 10:15:00,202.38,203.0,202.34,202.88,228058.0,202.38,203.0,202.34,202.88,228058.0
2021-01-25 10:20:00,202.85,203.02,202.74,203.01,163969.0,202.85,203.02,202.74,203.01,163969.0
2021-01-25 10:25:00,202.99,203.26,202.61,202.72,126474.0,202.99,203.26,202.61,202.72,126474.0
2021-01-25 10:30:00,202.72,203.15,202.6,203.03,92804.0,202.72,203.15,202.6,203.03,92804.0
2021-01-25 10:35:00,203.0,203.03,202.42,202.53,71799.0,203.0,203.03,202.42,202.53,71799.0
2021-01-25 10:40:00,202.48,202.61,202.31,202.46,61475.0,202.48,202.61,202.31,202.46,61475.0
2021-01-25 10:45:00,202.45,203.11,201.91,201.93,123004.0,202.45,203.11,201.91,201.93,123004.0
2021-01-25 10:50:00,201.93,201.94,201.2,201.56,138455.0,201.93,201.94,201.2,201.56,138455.0
2021-01-25 10:55:00,201.53,201.53,200.72,200.78,149456.0,201.53,201.53,200.72,200.78,149456.0
2021-01-25 11:00:00,200.73,201.02,200.22,200.42,240889.0,200.73,201.02,200.22,200.42,240889.0
2021-01-25 11:05:00,200.33,200.46,199.3,199.37,388535.0,200.33,200.46,199.3,199.37,388535.0
2021-01-25 11:10:00,199.34,201.19,199.33,200.98,243142.0,199.34,201.19,199.33,200.98,243142.0
2021-01-25 11:15:00,200.9,201.26,200.12,201.1,148416.0,200.9,201.26,200.12,201.1,148416.0
2021-01-25 11:20:00,201.07,201.29,200.84,200.93,142916.0,201.07,201.29,200.84,200.93,142916.0
2021-01-25 11:25:00,200.96,200.97,199.97,200.34,112435.0,200.96,200.97,199.97,200.34,112435.0
2021-01-25 11:30:00,200.36,200.88,200.0,200.76,147167.0,200.36,200.88,200.0,200.76,147167.0
2021-01-25 11:35:00,200.78,200.95,200.3,200.59,126397.0,200.78,200.95,200.3,200.59,126397.0
2021-01-25 11:40:00,200.56,201.0,200.21,200.75,142289.0,200.56,201.0,200.21,200.75,142289.0
2021-01-25 11:45:00,200.78,201.5,200.58,200.81,278307.0,200.78,201.5,200.58,200.81,278307.0
2021-01-25 11:50:00,200.83,201.12,200.3,200.97,185993.0,200.83,201.12,200.3,200.97,185993.0
2021-01-25 11:55:00,201.0,201.19,200.5,201.09,177464.0,201.0,201.19,200.5,201.09,177464.0
2021-01-25 12:00:00,201.1,201.2,200.81,201.12,85039.0,201.1,201.2,200.81,201.12,85039.0
2021-01-25 12:05:00,201.11,201.5,201.1,201.45,81530.0,201.11,201.5,201.1,201.45,81530.0
2021-01-25 12:10:00,201.47,201.5,200.52,200.59,91345.0,201.47,201.5,200.52,200.59,91345.0
2021-01-25 12:15:00,200.62,200.84,200.06,200.25,86956.0,200.62,200.84,200.06,200.25,86956.0
2021-01-25 12:20:00,200.17,200.59,200.02,200.07,113304.0,200.17,200.59,200.02,200.07,113304.0
2021-01-25 12:25:00,200.09,200.75,200.09,200.6,68272.0,200.09,200.75,200.09,200.6,68272.0
2021-01-25 12:30:00,200.6,201.32,200.41,201.32,76285.0,200.6,201.32,200.41,201.32,76285.0
2021-01-25 12:35:00,201.33,201.44,200.9,201.04,49452.0,201.33,201.44,200.9,201.04,49452.0
2021-01-25 12:40:00,201.1,201.51,200.93,200.93,68822.0,201.1,201.51,200.93,200.93,68822.0
2021-01-25 12:45:00,201.03,201.13,200.71,201.03,25726.0,201.03,201.13,200.71,201.03,25726.0
2021-01-25 12:50:00,201.06,201.4,200.83,201.24,52599.0,201.06,201.4,200.83,201.24,52599.0
2021-01-25 12:55:00,201.25,201.5,201.05,201.36,88802.0,201.25,201.5,201.05,201.36,88802.0
2021-01-25 13:00:00,201.32,201.5,201.1,201.36,74069.0,201.32,201.5,201.1,201.36,74069.0
2021-01-25 13:05:00,201.36,201.48,201.07,201.38,65655.0,201.36,201.48,201.07,201.38,65655.0
2021-01-25 13:10:00,201.41,202.25,201.3,202.19,180028.0,201.41,202.25,201.3,202.19,180028.0
2021-01-25 13:15:00,202.21,202.39,202.1,202.24,78028.0,202.21,202.39,202.1,202.24,78028.0
2021-01-25 13:20:00,202.21,202.89,202.02,202.81,89922.0,202.21,202.89,202.02,202.81,89922.0
2021-01-25 13:25:00,202.76,202.83,202.5,202.6,52427.0,202.76,202.83,202.5,202.6,52427.0
2021-01-25 13:30:00,202.7,202.86,202.41,202.66,60668.0,202.7,202.86,202.41,202.66,60668.0
2021-01-25 13:35:00,202.72,203.15,202.67,202.75,79413.0,202.72,203.15,202.67,202.75,79413.0
2021-01-25 13:40:00,202.72,203.02,202.53,202.61,41172.0,202.72,203.02,202.53,202.61,41172.0
2021-01-25 13:45:00,202.56,202.7,202.02,202.65,73128.0,202.56,202.7,202.02,202.65,73128.0
2021-01-25 13:50:00,202.62,203.05,202.61,202.64,70183.0,202.62,203.05,202.61,202.64,70183.0
2021-01-25 13:55:00,202.73,203.0,202.56,202.75,42035.0,202.73,203.0,202.56,202.75,42035.0
2021-01-25 14:00:00,202.77,202.99,202.49,202.99,39204.0,202.77,202.99,202.49,202.99,39204.0
2021-01-25 14:05:00,203.0,203.1,202.57,202.61,47435.0,203.0,203.1,202.57,202.61,47435.0
2021-01-25 14:10:00,202.53,202.7,202.22,202.34,62285.0,202.53,202.7,202.22,202.34,62285.0
2021-01-25 14:15:00,202.31,202.9,202.21,202.41,85726.0,202.31,202.9,202.21,202.41,85726.0
2021-01-25 14:20:00,202.41,202.47,202.02,202.23,37276.0,202.41,202.47,202.02,202.23,37276.0
2021-01-25 14:25:00,202.26,202.4,202.0,202.4,47822.0,202.26,202.4,202.0,202.4,47822.0
2021-01-25 14:30:00,202.39,202.44,202.22,202.3,26205.0,202.39,202.44,202.22,202.3,26205.0
2021-01-25 14:35:00,202.28,202.36,201.82,201.98,46442.0,202.28,202.36,201.82,201.98,46442.0
2021-01-25 14:40:00,201.98,202.32,201.93,202.27,42885.0,201.98,202.32,201.93,202.27,42885.0
2021-01-25 14:45:00,202.28,202.37,202.22,202.28,34869.0,202.28,202.37,202.22,202.28,34869.0
2021-01-25 14:50:00,202.28,202.3,202.04,202.05,41789.0,202.28,202.3,202.04,202.05,41789.0
2021-01-25 14:55:00,202.07,202.41,201.97,202.34,53236.0,202.07,202.41,201.97,202.34,53236.0
2021-01-25 15:00:00,202.34,202.8,202.31,202.59,79410.0,202.34,202.8,202.31,202.59,79410.0
2021-01-25 15:05:00,202.64,202.72,202.29,202.4,54397.0,202.64,202.72,202.29,202.4,54397.0
2021-01-25 15:10:00,202.39,202.43,202.07,202.2,43665.0,202.39,202.43,202.07,202.2,43665.0
2021-01-25 15:15:00,202.14,202.32,201.96,202.28,74108.0,202.14,202.32,201.96,202.28,74108.0
2021-01-25 15:20:00,202.32,202.32,202.04,202.21,32957.0,202.32,202.32,202.04,202.21,32957.0
2021-01-25 15:25:00,202.24,202.28,201.9,201.94,68388.0,202.24,202.28,201.9,201.94,68388.0
2021-01-25 15:30:00,201.95,202.13,201.88,202.0,67091.0,201.95,202.13,201.88,202.0,67091.0
2021-01-25 15:35:00,201.96,202.21,201.87,202.1,63067.0,201.96,202.21,201.87,202.1,63067.0
2021-01-25 15:40:00,202.12,202.65,202.12,202.55,72298.0,202.12,202.65,202.12,202.55,72298.0
2021-01-25 15:45:00,202.53,202.63,202.34,202.52,65931.0,202.53,202.63,202.34,202.52,65931.0
2021-01-25 15:50:00,202.55,202.96,202.49,202.95,124659.0,202.55,202.96,202.49,202.95,124659.0
2021-01-25 15:55:00,202.94,203.5,202.88,203.32,272730.0,202.94,203.5,202.88,203.32,272730.0
2021-01-26 09:30:00,205.34,207.78,205.3,207.66,410098.0,205.34,207.78,205.3,207.66,410098.0
2021-01-26 09:35:00,207.66,208.35,206.65,207.29,284608.0,207.66,208.35,206.65,207.29,284608.0
2021-01-26 09:40:00,207.22,207.99,205.9,206.03,239669.0,207.22,207.99,205.9,206.03,239669.0
2021-01-26 09:45:00,206.0,206.7,205.03,205.77,167050.0,206.0,206.7,205.03,205.77,167050.0
2021-01-26 09:50:00,205.71,206.6,205.66,205.74,171084.0,205.71,206.6,205.66,205.74,171084.0
2021-01-26 09:55:00,205.75,205.76,204.63,204.63,116038.0,205.75,205.76,204.63,204.63,116038.0
2021-01-26 10:00:00,204.68,204.92,204.17,204.42,125307.0,204.68,204.92,204.17,204.42,125307.0
2021-01-26 10:05:00,204.46,204.97,204.33,204.7,91814.0,204.46,204.97,204.33,204.7,91814.0
2021-01-26 10:10:00,204.71,204.87,203.45,203.71,122223.0,204.71,204.87,203.45,203.71,122223.0
2021-01-26 10:15:00,203.7,204.37,203.32,203.5,169031.0,203.7,204.37,203.32,203.5,169031.0
2021-01-26 10:20:00,203.45,203.87,203.25,203.68,133498.0,203.45,203.87,203.25,203.68,133498.0
2021-01-26 10:25:00,203.61,204.0,203.36,203.44,150191.0,203.61,204.0,203.36,203.44,150191.0
2021-01-26 10:30:00,203.45,203.56,202.95,203.15,256655.0,203.45,203.56,202.95,203.15,256655.0
2021-01-26 10:35:00,203.15,203.4,202.75,203.16,178523.0,203.15,203.4,202.75,203.16,178523.0
2021-01-26 10:40:00,203.16,203.74,202.95,203.73,150842.0,203.16,203.74,202.95,203.73,150842.0
2021-01-26 10:45:00,203.77,204.11,203.56,203.96,181596.0,203.77,204.11,203.56,203.96,181596.0
2021-01-26 10:50:00,204.0,204.03,202.77,203.05,193255.0,204.0,204.03,202.77,203.05,193255.0
2021-01-26 10:55:00,203.06,203.23,202.38,202.67,184167.0,203.06,203.23,202.38,202.67,184167.0
2021-01-26 11:00:00,202.61,203.29,202.45,203.19,149282.0,202.61,203.29,202.45,203.19,149282.0
2021-01-26 11:05:00,203.2,203.34,202.65,202.77,109603.0,203.2,203.34,202.65,202.77,109603.0
2021-01-26 11:10:00,202.73,203.41,202.72,203.16,95211.0,202.73,203.41,202.72,203.16,95211.0
2021-01-26 11:15:00,203.16,203.35,202.8,203.16,83680.0,203.16,203.35,202.8,203.16,83680.0
2021-01-26 11:20:00,203.16,203.47,203.1,203.46,86374.0,203.16,203.47,203.1,203.46,86374.0
2021-01-26 11:25:00,203.46,203.68,203.3,203.33,116181.0,203.46,203.68,203.3,203.33,116181.0
2021-01-26 11:30:00,203.31,203.93,203.21,203.81,106471.0,203.31,203.93,203.21,203.81,106471.0
2021-01-26 11:35:00,203.84,203.99,203.5,203.56,106406.0,203.84,203.99,203.5,203.56,106406.0
2021-01-26 11:40:00,203.58,203.7,202.96,203.01,102568.0,203.58,203.7,202.96,203.01,102568.0
2021-01-26 11:45:00,202.99,203.0,202.27,202.56,130983.0,202.99,203.0,202.27,202.56,130983.0
2021-01-26 11:50:00,202.53,202.76,202.3,202.35,72764.0,202.53,202.76,202.3,202.35,72764.0
2021-01-26 11:55:00,202.35,202.65,202.27,202.51,75955.0,202.35,202.65,202.27,202.51,75955.0
2021-01-26 12:00:00,202.55,202.75,202.45,202.59,74720.0,202.55,202.75,202.45,202.59,74720.0
2021-01-26 12:05:00,202.59,202.86,202.38,202.53,74718.0,202.59,202.86,202.38,202.53,74718.0
2021-01-26 12:10:00,202.51,202.8,202.37,202.69,61967.0,202.51,202.8,202.37,202.69,61967.0
2021-01-26 12:15:00,202.71,202.71,201.89,202.19,141841.0,202.71,202.71,201.89,202.19,141841.0
2021-01-26 12:20:00,202.2,202.61,201.92,202.41,84625.0,202.2,202.61,201.92,202.41,84625.0
2021-01-26 12:25:00,202.42,203.14,202.38,202.96,174203.0,202.42,203.14,202.38,202.96,174203.0
2021-01-26 12:30:00,202.92,203.09,202.87,202.87,69898.0,202.92,203.09,202.87,202.87,69898.0
2021-01-26 12:35:00,202.86,203.31,202.82,203.22,96906.0,202.86,203.31,202.82,203.22,96906.0
2021-01-26 12:40:00,203.24,203.29,202.89,202.98,52481.0,203.24,203.29,202.89,202.98,52481.0
2021-01-26 12:45:00,202.95,202.95,202.55,202.81,72604.0,202.95,202.95,202.55,202.81,72604.0
2021-01-26 12:50:00,202.76,202.98,202.64,202.87,49223.0,202.76,202.98,202.64,202.87,49223.0
2021-01-26 12:55:00,202.86,202.94,202.62,202.65,35880.0,202.86,202.94,202.62,202.65,35880.0
2021-01-26 13:00:00,202.66,202.96,202.56,202.89,46813.0,202.66,202.96,202.56,202.89,46813.0
2021-01-26 13:05:00,202.87,203.04,202.61,203.04,43803.0,202.87,203.04,202.61,203.04,43803.0
2021-01-26 13:10:00,203.05,203.5,203.02,203.48,104801.0,203.05,203.5,203.02,203.48,104801.0
2021-01-26 13:15:00,203.48,203.57,203.22,203.36,73875.0,203.48,203.57,203.22,203.36,73875.0
2021-01-26 13:20:00,203.39,203.47,203.01,203.3,60059.0,203.39,203.47,203.01,203.3,60059.0
2021-01-26 13:25:00,203.3,203.3,203.05,203.13,42750.0,203.3,203.3,203.05,203.13,42750.0
2021-01-26 13:30:00,203.16,203.22,202.85,203.0,89938.0,203.16,203.22,202.85,203.0,89938.0
2021-01-26 13:35:00,202.95,203.14,202.94,203.11,33092.0,202.95,203.14,202.94,203.11,33092.0
2021-01-26 13:40:00,203.11,203.26,202.94,203.16,27966.0,203.11,203.26,202.94,203.16,27966.0
2021-01-26 13:45:00,203.21,203.23,202.66,202.89,53960.0,203.21,203.23,202.66,202.89,53960.0
2021-01-26 13:50:00,202.84,203.05,202.82,202.83,34105.0,202.84,203.05,202.82,202.83,34105.0
2021-01-26 13:55:00,202.84,202.86,202.58,202.62,49660.0,202.84,202.86,202.58,202.62,49660.0
2021-01-26 14:00:00,202.63,202.87,202.62,202.7,41704.0,202.63,202.87,202.62,202.7,41704.0
2021-01-26 14:05:00,202.7,202.82,202.58,202.72,30239.0,202.7,202.82,202.58,202.72,30239.0
2021-01-26 14:10:00,202.72,203.0,202.71,202.9,49922.0,202.72,203.0,202.71,202.9,49922.0
2021-01-26 14:15:00,202.9,203.09,202.8,202.84,51467.0,202.9,203.09,202.8,202.84,51467.0
2021-01-26 14:20:00,202.85,202.98,202.7,202.84,68485.0,202.85,202.98,202.7,202.84,68485.0
2021-01-26 14:25:00,202.86,202.86,202.48,202.64,121284.0,202.86,202.86,202.48,202.64,121284.0
2021-01-26 14:30:00,202.63,202.76,202.6,202.71,42078.0,202.63,202.76,202.6,202.71,42078.0
2021-01-26 14:35:00,202.76,203.49,202.71,203.38,101362.0,202.76,203.49,202.71,203.38,101362.0
2021-01-26 14:40:00,203.44,203.6,203.01,203.18,85008.0,203.44,203.6,203.01,203.18,85008.0
2021-01-26 14:45:00,203.18,203.38,202.93,202.93,118976.0,203.18,203.38,202.93,202.93,118976.0
2021-01-26 14:50:00,202.93,203.08,202.77,202.89,76176.0,202.93,203.08,202.77,202.89,76176.0
2021-01-26 14:55:00,202.87,203.35,202.86,203.22,95645.0,202.87,203.35,202.86,203.22,95645.0
2021-01-26 15:00:00,203.2,203.2,202.86,202.92,53685.0,203.2,203.2,202.86,202.92,53685.0
2021-01-26 15:05:00,202.95,203.07,202.8,202.86,37750.0,202.95,203.07,202.8,202.86,37750.0
2021-01-26 15:10:00,202.89,203.25,202.89,203.16,58304.0,202.89,203.25,202.89,203.16,58304.0
2021-01-26 15:15:00,203.18,203.2,202.91,203.08,53283.0,203.18,203.2,202.91,203.08,53283.0
2021-01-26 15:20:00,203.05,203.08,202.75,202.81,63150.0,203.05,203.08,202.75,202.81,63150.0
2021-01-26 15:25:00,202.85,203.12,202.65,203.06,67869.0,202.85,203.12,202.65,203.06,67869.0
2021-01-26 15:30:00,203.03,203.22,202.89,202.9,71683.0,203.03,203.22,202.89,202.9,71683.0
2021-01-26 15:35:00,202.85,202.92,202.62,202.68,64757.0,202.85,202.92,202.62,202.68,64757.0
2021-01-26 15:40:00,202.64,202.8,202.45,202.76,94066.0,202.64,202.8,202.45,202.76,94066.0
2021-01-26 15:45:00,202.8,202.82,202.52,202.6,100110.0,202.8,202.82,202.52,202.6,100110.0
2021-01-26 15:50:00,202.64,202.69,202.21,202.28,147083.0,202.64,202.69,202.21,202.28,147083.0
2021-01-26 15:55:00,202.31,202.35,201.79,202.0,308478.0,202.31,202.35,201.79,202.0,308478.0
2021-01-27 09:30:00,197.0,197.5,195.41,195.76,760984.0,197.0,197.5,195.41,195.76,760984.0
2021-01-27 09:35:00,195.59,196.08,193.81,193.84,627191.0,195.59,196.08,193.81,193.84,627191.0
2021-01-27 09:40:00,193.91,195.11,193.56,193.62,409873.0,193.91,195.11,193.56,193.62,409873.0
2021-01-27 09:45:00,193.6,193.62,192.31,192.8,448818.0,193.6,193.62,192.31,192.8,448818.0
2021-01-27 09:50:00,192.67,193.5,191.85,193.23,544968.0,192.67,193.5,191.85,193.23,544968.0
2021-01-27 09:55:00,193.25,193.43,192.52,192.95,333330.0,193.25,193.43,192.52,192.95,333330.0
2021-01-27 10:00:00,193.04,193.73,192.5,193.41,341352.0,193.04,193.73,192.5,193.41,341352.0
2021-01-27 10:05:00,193.52,194.28,192.75,193.5,284817.0,193.52,194.28,192.75,193.5,284817.0
2021-01-27 10:10:00,193.45,194.99,193.44,194.6,288174.0,193.45,194.99,193.44,194.6,288174.0
2021-01-27 10:15:00,194.62,196.04,194.15,196.0,398926.0,194.62,196.04,194.15,196.0,398926.0
2021-01-27 10:20:00,195.94,196.25,195.49,195.81,259340.0,195.94,196.25,195.49,195.81,259340.0
2021-01-27 10:25:00,195.81,196.6,195.6,196.08,202692.0,195.81,196.6,195.6,196.08,202692.0
2021-01-27 10:30:00,196.03,196.46,195.06,196.28,204852.0,196.03,196.46,195.06,196.28,204852.0
2021-01-27 10:35:00,196.28,196.39,195.54,195.59,135586.0,196.28,196.39,195.54,195.59,135586.0
2021-01-27 10:40:00,195.58,196.05,195.11,195.5,212868.0,195.58,196.05,195.11,195.5,212868.0
2021-01-27 10:45:00,195.53,195.84,195.13,195.56,191891.0,195.53,195.84,195.13,195.56,191891.0
2021-01-27 10:50:00,195.56,195.99,195.09,195.39,240091.0,195.56,195.99,195.09,195.39,240091.0
2021-01-27 10:55:00,195.42,197.31,195.35,196.9,273886.0,195.42,197.31,195.35,196.9,273886.0
2021-01-27 11:00:00,196.98,199.45,196.57,199.45,399629.0,196.98,199.45,196.57,199.45,399629.0
2021-01-27 11:05:00,199.47,199.47,197.66,198.02,249724.0,199.47,199.47,197.66,198.02,249724.0
2021-01-27 11:10:00,198.02,198.2,196.32,196.57,187814.0,198.02,198.2,196.32,196.57,187814.0
2021-01-27 11:15:00,196.58,196.93,195.75,195.75,148884.0,196.58,196.93,195.75,195.75,148884.0
2021-01-27 11:20:00,195.75,196.52,195.74,196.32,154846.0,195.75,196.52,195.74,196.32,154846.0
2021-01-27 11:25:00,196.42,197.33,196.2,197.16,152495.0,196.42,197.33,196.2,197.16,152495.0
2021-01-27 11:30:00,197.19,197.58,196.55,196.9,114998.0,197.19,197.58,196.55,196.9,114998.0
2021-01-27 11:35:00,196.95,197.7,196.92,197.3,112948.0,196.95,197.7,196.92,197.3,112948.0
2021-01-27 11:40:00,197.32,197.68,197.09,197.21,103639.0,197.32,197.68,197.09,197.21,103639.0
2021-01-27 11:45:00,197.23,198.04,196.42,196.51,142408.0,197.23,198.04,196.42,196.51,142408.0
2021-01-27 11:50:00,196.47,196.87,196.24,196.34,133570.0,196.47,196.87,196.24,196.34,133570.0
2021-01-27 11:55:00,196.34,196.69,195.2,195.47,155690.0,196.34,196.69,195.2,195.47,155690.0
2021-01-27 12:00:00,195.4,196.11,195.11,195.65,121529.0,195.4,196.11,195.11,195.65,121529.0
2021-01-27 12:05:00,195.73,196.67,195.53,196.41,83970.0,195.73,196.67,195.53,196.41,83970.0
2021-01-27 12:10:00,196.38,197.23,196.29,197.12,80501.0,196.38,197.23,196.29,197.12,80501.0
2021-01-27 12:15:00,197.12,197.4,196.92,197.28,66259.0,197.12,197.4,196.92,197.28,66259.0
2021-01-27 12:20:00,197.27,197.41,196.48,196.59,98989.0,197.27,197.41,196.48,196.59,98989.0
2021-01-27 12:25:00,196.61,196.67,195.74,195.88,97815.0,196.61,196.67,195.74,195.88,97815.0
2021-01-27 12:30:00,195.86,195.98,195.46,195.74,103234.0,195.86,195.98,195.46,195.74,103234.0
2021-01-27 12:35:00,195.74,195.74,194.55,195.53,262297.0,195.74,195.74,194.55,195.53,262297.0
2021-01-27 12:40:00,195.53,196.23,195.5,195.86,111997.0,195.53,196.23,195.5,195.86,111997.0
2021-01-27 12:45:00,195.8,195.94,195.59,195.69,73438.0,195.8,195.94,195.59,195.69,73438.0
2021-01-27 12:50:00,195.7,195.9,195.25,195.86,159740.0,195.7,195.9,195.25,195.86,159740.0
2021-01-27 12:55:00,195.88,196.14,195.7,195.87,84738.0,195.88,196.14,195.7,195.87,84738.0
2021-01-27 13:00:00,195.84,196.14,195.5,195.64,105126.0,195.84,196.14,195.5,195.64,105126.0
2021-01-27 13:05:00,195.63,195.68,195.01,195.2,93581.0,195.63,195.68,195.01,195.2,93581.0
2021-01-27 13:10:00,195.24,195.41,194.6,194.83,101397.0,195.24,195.41,194.6,194.83,101397.0
2021-01-27 13:15:00,194.8,194.95,194.59,194.82,72206.0,194.8,194.95,194.59,194.82,72206.0
2021-01-27 13:20:00,194.85,194.98,194.66,194.8,65112.0,194.85,194.98,194.66,194.8,65112.0
2021-01-27 13:25:00,194.82,195.15,194.63,194.71,76003.0,194.82,195.15,194.63,194.71,76003.0
2021-01-27 13:30:00,194.7,195.17,194.41,195.09,122850.0,194.7,195.17,194.41,195.09,122850.0
2021-01-27 13:35:00,195.12,195.17,194.55,194.62,79284.0,195.12,195.17,194.55,194.62,79284.0
2021-01-27 13:40:00,194.61,194.7,194.3,194.3,95783.0,194.61,194.7,194.3,194.3,95783.0
2021-01-27 13:45:00,194.28,194.63,194.26,194.51,72662.0,194.28,194.63,194.26,194.51,72662.0
2021-01-27 13:50:00,194.49,194.64,194.13,194.36,108541.0,194.49,194.64,194.13,194.36,108541.0
2021-01-27 13:55:00,194.38,194.44,194.11,194.22,109662.0,194.38,194.44,194.11,194.22,109662.0
2021-01-27 14:00:00,194.18,194.64,193.88,194.07,142414.0,194.18,194.64,193.88,194.07,142414.0
2021-01-27 14:05:00,194.06,194.25,193.75,194.14,118793.0,194.06,194.25,193.75,194.14,118793.0
2021-01-27 14:10:00,194.19,194.39,193.94,194.01,90445.0,194.19,194.39,193.94,194.01,90445.0
2021-01-27 14:15:00,193.98,193.98,193.26,193.35,187372.0,193.98,193.98,193.26,193.35,187372.0
2021-01-27 14:20:00,193.32,193.95,193.18,193.76,123409.0,193.32,193.95,193.18,193.76,123409.0
2021-01-27 14:25:00,193.75,193.9,193.26,193.4,91437.0,193.75,193.9,193.26,193.4,91437.0
2021-01-27 14:30:00,193.35,193.55,192.9,193.05,186909.0,193.35,193.55,192.9,193.05,186909.0
2021-01-27 14:35:00,193.01,193.6,192.81,193.43,129279.0,193.01,193.6,192.81,193.43,129279.0
2021-01-27 14:40:00,193.38,194.15,193.26,194.08,99423.0,193.38,194.15,193.26,194.08,99423.0
2021-01-27 14:45:00,194.08,194.18,193.15,193.36,105598.0,194.08,194.18,193.15,193.36,105598.0
2021-01-27 14:50:00,193.42,193.62,192.96,193.35,139788.0,193.42,193.62,192.96,193.35,139788.0
2021-01-27 14:55:00,193.3,193.68,192.95,193.35,83453.0,193.3,193.68,192.95,193.35,83453.0
2021-01-27 15:00:00,193.31,193.39,192.7,192.8,152661.0,193.31,193.39,192.7,192.8,152661.0
2021-01-27 15:05:00,192.9,193.44,192.72,193.14,88167.0,192.9,193.44,192.72,193.14,88167.0
2021-01-27 15:10:00,193.18,193.98,193.14,193.97,148626.0,193.18,193.98,193.14,193.97,148626.0
2021-01-27 15:15:00,193.86,194.0,193.3,193.42,78331.0,193.86,194.0,193.3,193.42,78331.0
2021-01-27 15:20:00,193.38,193.69,192.87,193.0,86761.0,193.38,193.69,192.87,193.0,86761.0
2021-01-27 15:25:00,193.0,193.45,192.7,192.77,146686.0,193.0,193.45,192.7,192.77,146686.0
2021-01-27 15:30:00,192.7,193.33,192.62,192.93,153717.0,192.7,193.33,192.62,192.93,153717.0
2021-01-27 15:35:00,192.95,193.1,192.4,192.7,178529.0,192.95,193.1,192.4,192.7,178529.0
2021-01-27 15:40:00,192.64,192.84,192.39,192.55,126679.0,192.64,192.84,192.39,192.55,126679.0
2021-01-27 15:45:00,192.42,193.34,192.31,193.34,153283.0,192.42,193.34,192.31,193.34,153283.0
2021-01-27 15:50:00,193.24,194.05,193.19,193.99,232675.0,193.24,194.05,193.19,193.99,232675.0
2021-01-27 15:55:00,194.0,194.47,193.81,194.03,350741.0,194.0,194.47,193.81,194.03,350741.0
2021-01-28 09:30:00,198.05,200.0,197.6,198.47,421030.0,198.05,200.0,197.6,198.47,421030.0
2021-01-28 09:35:00,198.49,198.68,197.75,198.34,202489.0,198.49,198.68,197.75,198.34,202489.0
2021-01-28 09:40:00,198.35,199.39,197.81,199.09,216283.0,198.35,199.39,197.81,199.09,216283.0
2021-01-28 09:45:00,199.19,199.33,197.39,198.04,189898.0,199.19,199.33,197.39,198.04,189898.0
2021-01-28 09:50:00,197.98,199.47,197.8,199.4,160784.0,197.98,199.47,197.8,199.4,160784.0
2021-01-28 09:55:00,199.23,199.43,198.01,198.37,147335.0,199.23,199.43,198.01,198.37,147335.0
2021-01-28 10:00:00,198.27,198.7,196.93,198.11,166520.0,198.27,198.7,196.93,198.11,166520.0
2021-01-28 10:05:00,198.09,198.39,197.11,197.38,122240.0,198.09,198.39,197.11,197.38,122240.0
2021-01-28 10:10:00,197.49,198.15,197.3,197.82,129072.0,197.49,198.15,197.3,197.82,129072.0
2021-01-28 10:15:00,197.96,198.17,196.4,196.6,144858.0,197.96,198.17,196.4,196.6,144858.0
2021-01-28 10:20:00,196.56,197.35,196.0,196.91,129822.0,196.56,197.35,196.0,196.91,129822.0
2021-01-28 10:25:00,196.85,197.43,196.65,196.92,53253.0,196.85,197.43,196.65,196.92,53253.0
2021-01-28 10:30:00,197.08,197.84,197.05,197.4,75668.0,197.08,197.84,197.05,197.4,75668.0
2021-01-28 10:35:00,197.43,197.7,196.98,197.11,113923.0,197.43,197.7,196.98,197.11,113923.0
2021-01-28 10:40:00,197.08,197.35,196.2,196.53,107830.0,197.08,197.35,196.2,196.53,107830.0
2021-01-28 10:45:00,196.54,197.04,196.21,196.57,86778.0,196.54,197.04,196.21,196.57,86778.0
2021-01-28 10:50:00,196.54,197.45,196.48,197.05,148611.0,196.54,197.45,196.48,197.05,148611.0
2021-01-28 10:55:00,197.09,197.44,196.71,197.03,136714.0,197.09,197.44,196.71,197.03,136714.0
2021-01-28 11:00:00,197.13,197.5,196.51,197.34,87059.0,197.13,197.5,196.51,197.34,87059.0
2021-01-28 11:05:00,197.25,197.94,196.94,197.49,106832.0,197.25,197.94,196.94,197.49,106832.0
2021-01-28 11:10:00,197.58,198.15,197.5,197.57,142962.0,197.58,198.15,197.5,197.57,142962.0
2021-01-28 11:15:00,197.57,197.75,196.98,197.07,134267.0,197.57,197.75,196.98,197.07,134267.0
2021-01-28 11:20:00,197.05,197.29,196.33,197.0,73516.0,197.05,197.29,196.33,197.0,73516.0
2021-01-28 11:25:00,197.13,197.27,196.3,196.51,72724.0,197.13,197.27,196.3,196.51,72724.0
2021-01-28 11:30:00,196.66,197.2,196.05,196.79,51777.0,196.66,197.2,196.05,196.79,51777.0
2021-01-28 11:35:00,196.8,197.27,196.79,196.85,55239.0,196.8,197.27,196.79,196.85,55239.0
2021-01-28 11:40:00,196.89,197.01,196.24,196.86,59194.0,196.89,197.01,196.24,196.86,59194.0
2021-01-28 11:45:00,196.86,197.28,196.45,197.18,64194.0,196.86,197.28,196.45,197.18,64194.0
2021-01-28 11:50:00,197.18,197.42,196.88,197.24,46013.0,197.18,197.42,196.88,197.24,46013.0
2021-01-28 11:55:00,197.26,198.02,197.25,197.84,84915.0,197.26,198.02,197.25,197.84,84915.0
2021-01-28 12:00:00,197.83,198.82,197.83,198.73,113560.0,197.83,198.82,197.83,198.73,113560.0
2021-01-28 12:05:00,198.68,199.2,198.64,198.81,154368.0,198.68,199.2,198.64,198.81,154368.0
2021-01-28 12:10:00,198.86,199.08,198.16,198.5,77026.0,198.86,199.08,198.16,198.5,77026.0
2021-01-28 12:15:00,198.55,199.82,198.53,199.55,133871.0,198.55,199.82,198.53,199.55,133871.0
2021-01-28 12:20:00,199.72,199.8,198.99,199.06,66652.0,199.72,199.8,198.99,199.06,66652.0
2021-01-28 12:25:00,199.13,200.42,199.02,200.18,146059.0,199.13,200.42,199.02,200.18,146059.0
2021-01-28 12:30:00,200.19,200.4,199.51,199.51,113704.0,200.19,200.4,199.51,199.51,113704.0
2021-01-28 12:35:00,199.52,199.7,199.03,199.12,88473.0,199.52,199.7,199.03,199.12,88473.0
2021-01-28 12:40:00,199.07,199.29,198.89,199.17,57443.0,199.07,199.29,198.89,199.17,57443.0
2021-01-28 12:45:00,199.14,199.34,198.95,199.05,52948.0,199.14,199.34,198.95,199.05,52948.0
2021-01-28 12:50:00,199.05,199.25,198.77,198.82,51299.0,199.05,199.25,198.77,198.82,51299.0
2021-01-28 12:55:00,198.76,199.2,198.67,198.98,39178.0,198.76,199.2,198.67,198.98,39178.0
2021-01-28 13:00:00,199.07,199.14,198.52,198.87,39037.0,199.07,199.14,198.52,198.87,39037.0
2021-01-28 13:05:00,198.87,198.87,198.25,198.49,43184.0,198.87,198.87,198.25,198.49,43184.0
2021-01-28 13:10:00,198.4,198.55,197.82,197.92,49489.0,198.4,198.55,197.82,197.92,49489.0
2021-01-28 13:15:00,197.84,198.23,197.58,198.05,32116.0,197.84,198.23,197.58,198.05,32116.0
2021-01-28 13:20:00,198.05,198.62,197.75,198.4,50561.0,198.05,198.62,197.75,198.4,50561.0
2021-01-28 13:25:00,198.38,198.56,198.27,198.29,40309.0,198.38,198.56,198.27,198.29,40309.0
2021-01-28 13:30:00,198.36,198.47,198.2,198.42,37825.0,198.36,198.47,198.2,198.42,37825.0
2021-01-28 13:35:00,198.45,199.18,198.42,198.99,74414.0,198.45,199.18,198.42,198.99,74414.0
2021-01-28 13:40:00,199.02,199.02,198.66,198.77,55359.0,199.02,199.02,198.66,198.77,55359.0
2021-01-28 13:45:00,198.8,198.91,198.37,198.62,98017.0,198.8,198.91,198.37,198.62,98017.0
2021-01-28 13:50:00,198.69,198.93,198.61,198.73,30310.0,198.69,198.93,198.61,198.73,30310.0
2021-01-28 13:55:00,198.76,199.14,198.67,199.02,26935.0,198.76,199.14,198.67,199.02,26935.0
2021-01-28 14:00:00,199.05,199.06,198.75,198.76,27507.0,199.05,199.06,198.75,198.76,27507.0
2021-01-28 14:05:00,198.75,198.85,198.54,198.59,23339.0,198.75,198.85,198.54,198.59,23339.0
2021-01-28 14:10:00,198.63,198.86,198.2,198.62,39274.0,198.63,198.86,198.2,198.62,39274.0
2021-01-28 14:15:00,198.56,198.6,197.6,197.7,60713.0,198.56,198.6,197.6,197.7,60713.0
2021-01-28 14:20:00,197.77,198.26,197.69,197.99,64229.0,197.77,198.26,197.69,197.99,64229.0
2021-01-28 14:25:00,197.98,198.25,197.63,198.02,30004.0,197.98,198.25,197.63,198.02,30004.0
2021-01-28 14:30:00,198.05,198.19,197.75,197.93,40291.0,198.05,198.19,197.75,197.93,40291.0
2021-01-28 14:35:00,197.88,198.38,197.7,198.38,50454.0,197.88,198.38,197.7,198.38,50454.0
2021-01-28 14:40:00,198.27,198.46,197.97,198.29,33298.0,198.27,198.46,197.97,198.29,33298.0
2021-01-28 14:45:00,198.3,198.75,198.26,198.71,35423.0,198.3,198.75,198.26,198.71,35423.0
2021-01-28 14:50:00,198.68,198.93,198.16,198.37,47351.0,198.68,198.93,198.16,198.37,47351.0
2021-01-28 14:55:00,198.35,198.55,198.0,198.48,38856.0,198.35,198.55,198.0,198.48,38856.0
2021-01-28 15:00:00,198.28,198.46,198.12,198.19,33062.0,198.28,198.46,198.12,198.19,33062.0
2021-01-28 15:05:00,198.19,198.47,198.01,198.09,28749.0,198.19,198.47,198.01,198.09,28749.0
2021-01-28 15:10:00,198.04,198.14,197.73,197.82,51965.0,198.04,198.14,197.73,197.82,51965.0
2021-01-28 15:15:00,197.84,197.97,197.54,197.71,53049.0,197.84,197.97,197.54,197.71,53049.0
2021-01-28 15:20:00,197.71,197.83,197.16,197.16,69812.0,197.71,197.83,197.16,197.16,69812.0
2021-01-28 15:25:00,197.26,197.42,196.84,196.85,65116.0,197.26,197.42,196.84,196.85,65116.0
2021-01-28 15:30:00,196.81,197.52,196.77,197.24,83385.0,196.81,197.52,196.77,197.24,83385.0
2021-01-28 15:35:00,197.21,197.26,196.7,196.97,77579.0,197.21,197.26,196.7,196.97,77579.0
2021-01-28 15:40:00,196.94,197.05,196.74,196.89,65319.0,196.94,197.05,196.74,196.89,65319.0
2021-01-28 15:45:00,196.84,197.85,196.79,197.77,130736.0,196.84,197.85,196.79,197.77,130736.0
2021-01-28 15:50:00,197.8,197.88,197.27,197.83,136312.0,197.8,197.88,197.27,197.83,136312.0
2021-01-28 15:55:00,197.8,197.8,197.12,197.12,223949.0,197.8,197.8,197.12,197.12,223949.0
2021-01-29 09:30:00,198.3,199.75,197.5,197.55,408228.0,198.3,199.75,197.5,197.55,408228.0
2021-01-29 09:35:00,197.55,198.86,197.12,197.4,289035.0,197.55,198.86,197.12,197.4,289035.0
2021-01-29 09:40:00,197.45,197.7,196.81,197.13,287703.0,197.45,197.7,196.81,197.13,287703.0
2021-01-29 09:45:00,197.02,198.75,196.9,198.09,288358.0,197.02,198.75,196.9,198.09,288358.0
2021-01-29 09:50:00,198.01,198.74,197.61,198.47,164770.0,198.01,198.74,197.61,198.47,164770.0
2021-01-29 09:55:00,198.47,200.35,198.47,199.96,258767.0,198.47,200.35,198.47,199.96,258767.0
2021-01-29 10:00:00,199.85,200.73,199.7,200.56,242563.0,199.85,200.73,199.7,200.56,242563.0
2021-01-29 10:05:00,200.53,201.55,199.51,201.5,292592.0,200.53,201.55,199.51,201.5,292592.0
2021-01-29 10:10:00,201.55,201.57,200.17,200.65,226420.0,201.55,201.57,200.17,200.65,226420.0
2021-01-29 10:15:00,200.8,200.9,200.0,200.25,135922.0,200.8,200.9,200.0,200.25,135922.0
2021-01-29 10:20:00,200.3,200.54,199.8,200.01,133293.0,200.3,200.54,199.8,200.01,133293.0
2021-01-29 10:25:00,200.07,200.36,199.22,199.49,91108.0,200.07,200.36,199.22,199.49,91108.0
2021-01-29 10:30:00,199.53,200.43,199.46,200.1,145065.0,199.53,200.43,199.46,200.1,145065.0
2021-01-29 10:35:00,200.16,200.28,198.9,198.99,79195.0,200.16,200.28,198.9,198.99,79195.0
2021-01-29 10:40:00,198.88,199.52,198.85,198.85,71091.0,198.88,199.52,198.85,198.85,71091.0
2021-01-29 10:45:00,198.85,199.32,198.75,199.06,49077.0,198.85,199.32,198.75,199.06,49077.0
2021-01-29 10:50:00,199.0,199.35,198.79,198.99,49802.0,199.0,199.35,198.79,198.99,49802.0
2021-01-29 10:55:00,199.02,199.15,198.43,198.68,71184.0,199.02,199.15,198.43,198.68,71184.0
2021-01-29 11:00:00,198.71,198.94,198.07,198.07,63455.0,198.71,198.94,198.07,198.07,63455.0
2021-01-29 11:05:00,198.07,198.6,197.95,198.43,97121.0,198.07,198.6,197.95,198.43,97121.0
2021-01-29 11:10:00,198.4,198.4,197.58,197.65,63809.0,198.4,198.4,197.58,197.65,63809.0
2021-01-29 11:15:00,197.62,198.09,197.34,197.75,78476.0,197.62,198.09,197.34,197.75,78476.0
2021-01-29 11:20:00,197.75,197.75,197.22,197.35,89076.0,197.75,197.75,197.22,197.35,89076.0
2021-01-29 11:25:00,197.36,197.93,196.91,197.11,142453.0,197.36,197.93,196.91,197.11,142453.0
2021-01-29 11:30:00,196.96,197.06,196.25,196.31,94905.0,196.96,197.06,196.25,196.31,94905.0
2021-01-29 11:35:00,196.23,196.55,195.76,196.35,160588.0,196.23,196.55,195.76,196.35,160588.0
2021-01-29 11:40:00,196.37,196.88,196.17,196.42,105479.0,196.37,196.88,196.17,196.42,105479.0
2021-01-29 11:45:00,196.4,196.83,196.15,196.5,79628.0,196.4,196.83,196.15,196.5,79628.0
2021-01-29 11:50:00,196.79,196.86,196.0,196.62,92156.0,196.79,196.86,196.0,196.62,92156.0
2021-01-29 11:55:00,196.58,197.05,196.39,197.05,85669.0,196.58,197.05,196.39,197.05,85669.0
2021-01-29 12:00:00,197.07,197.39,196.81,197.17,75409.0,197.07,197.39,196.81,197.17,75409.0
2021-01-29 12:05:00,197.19,197.22,196.47,196.56,52464.0,197.19,197.22,196.47,196.56,52464.0
2021-01-29 12:10:00,196.54,196.8,196.07,196.19,41747.0,196.54,196.8,196.07,196.19,41747.0
2021-01-29 12:15:00,196.17,196.24,195.26,195.42,160969.0,196.17,196.24,195.26,195.42,160969.0
2021-01-29 12:20:00,195.33,195.51,194.91,195.01,164923.0,195.33,195.51,194.91,195.01,164923.0
2021-01-29 12:25:00,194.99,195.35,194.91,195.11,144823.0,194.99,195.35,194.91,195.11,144823.0
2021-01-29 12:30:00,195.12,195.35,194.32,194.33,193959.0,195.12,195.35,194.32,194.33,193959.0
2021-01-29 12:35:00,194.39,194.71,194.02,194.15,89609.0,194.39,194.71,194.02,194.15,89609.0
2021-01-29 12:40:00,194.2,194.65,194.01,194.03,136388.0,194.2,194.65,194.01,194.03,136388.0
2021-01-29 12:45:00,194.01,194.16,193.12,193.38,256157.0,194.01,194.16,193.12,193.38,256157.0
2021-01-29 12:50:00,193.32,195.66,193.3,195.62,191241.0,193.32,195.66,193.3,195.62,191241.0
2021-01-29 12:55:00,195.51,195.72,194.83,195.09,145372.0,195.51,195.72,194.83,195.09,145372.0
2021-01-29 13:00:00,194.96,195.75,194.6,195.06,122397.0,194.96,195.75,194.6,195.06,122397.0
2021-01-29 13:05:00,195.03,195.5,194.82,195.13,64984.0,195.03,195.5,194.82,195.13,64984.0
2021-01-29 13:10:00,195.07,195.13,194.05,194.16,69446.0,195.07,195.13,194.05,194.16,69446.0
2021-01-29 13:15:00,194.07,194.44,193.5,193.81,172224.0,194.07,194.44,193.5,193.81,172224.0
2021-01-29 13:20:00,193.81,194.49,193.72,194.1,102519.0,193.81,194.49,193.72,194.1,102519.0
2021-01-29 13:25:00,194.12,195.24,194.05,195.07,85356.0,194.12,195.24,194.05,195.07,85356.0
2021-01-29 13:30:00,195.0,195.05,194.55,194.89,48475.0,195.0,195.05,194.55,194.89,48475.0
2021-01-29 13:35:00,194.92,194.98,194.6,194.81,37935.0,194.92,194.98,194.6,194.81,37935.0
2021-01-29 13:40:00,194.86,195.41,194.66,195.24,52030.0,194.86,195.41,194.66,195.24,52030.0
2021-01-29 13:45:00,195.23,195.45,194.44,194.58,81372.0,195.23,195.45,194.44,194.58,81372.0
2021-01-29 13:50:00,194.67,194.86,194.37,194.61,51528.0,194.67,194.86,194.37,194.61,51528.0
2021-01-29 13:55:00,194.61,194.66,194.16,194.2,38921.0,194.61,194.66,194.16,194.2,38921.0
2021-01-29 14:00:00,194.17,195.44,194.15,195.17,115404.0,194.17,195.44,194.15,195.17,115404.0
2021-01-29 14:05:00,195.28,195.43,194.92,195.2,71694.0,195.28,195.43,194.92,195.2,71694.0
2021-01-29 14:10:00,195.17,195.2,194.69,194.84,54782.0,195.17,195.2,194.69,194.84,54782.0
2021-01-29 14:15:00,194.83,195.22,194.8,194.99,64373.0,194.83,195.22,194.8,194.99,64373.0
2021-01-29 14:20:00,194.96,195.09,194.47,194.62,58842.0,194.96,195.09,194.47,194.62,58842.0
2021-01-29 14:25:00,194.66,194.66,194.0,194.05,68029.0,194.66,194.66,194.0,194.05,68029.0
2021-01-29 14:30:00,194.06,194.16,193.51,193.86,135716.0,194.06,194.16,193.51,193.86,135716.0
2021-01-29 14:35:00,193.86,194.2,193.71,193.98,95343.0,193.86,194.2,193.71,193.98,95343.0
2021-01-29 14:40:00,194.03,194.52,193.56,193.95,62088.0,194.03,194.52,193.56,193.95,62088.0
2021-01-29 14:45:00,193.96,194.27,193.7,193.87,49183.0,193.96,194.27,193.7,193.87,49183.0
2021-01-29 14:50:00,193.9,194.36,193.86,193.95,51256.0,193.9,194.36,193.86,193.95,51256.0
2021-01-29 14:55:00,193.94,194.31,193.8,193.83,79871.0,193.94,194.31,193.8,193.83,79871.0
2021-01-29 15:00:00,193.89,194.95,193.86,194.78,95935.0,193.89,194.95,193.86,194.78,95935.0
2021-01-29 15:05:00,194.72,195.2,194.49,194.93,95860.0,194.72,195.2,194.49,194.93,95860.0
2021-01-29 15:10:00,194.96,195.29,194.85,194.94,98117.0,194.96,195.29,194.85,194.94,98117.0
2021-01-29 15:15:00,195.0,195.6,194.83,195.25,110678.0,195.0,195.6,194.83,195.25,110678.0
2021-01-29 15:20:00,195.25,195.58,194.95,195.12,109705.0,195.25,195.58,194.95,195.12,109705.0
2021-01-29 15:25:00,195.13,195.28,194.51,194.76,108552.0,195.13,195.28,194.51,194.76,108552.0
2021-01-29 15:30:00,194.78,195.03,194.69,194.97,106253.0,194.78,195.03,194.69,194.97,106253.0
2021-01-29 15:35:00,194.92,194.98,194.1,194.17,95795.0,194.92,194.98,194.1,194.17,95795.0
2021-01-29 15:40:00,194.22,194.39,193.97,194.09,120200.0,194.22,194.39,193.97,194.09,120200.0
2021-01-29 15:45:00,194.03,194.29,193.79,194.25,170356.0,194.03,194.29,193.79,194.25,170356.0
2021-01-29 15:50:00,194.19,195.08,194.15,194.75,182820.0,194.19,195.08,194.15,194.75,182820.0
2021-01-29 15:55:00,194.74,195.19,194.06,194.11,240578.0,194.74,195.19,194.06,194.11,240578.0
2021-02-01 09:30:00,196.0,196.23,193.8,194.02,381989.0,196.0,196.23,193.8,194.02,381989.0
2021-02-01 09:35:00,194.1,195.0,194.0,194.4,160059.0,194.1,195.0,194.0,194.4,160059.0
2021-02-01 09:40:00,194.39,195.38,194.22,195.19,176438.0,194.39,195.38,194.22,195.19,176438.0
2021-02-01 09:45:00,195.15,195.15,193.04,193.29,170757.0,195.15,195.15,193.04,193.29,170757.0
2021-02-01 09:50:00,193.23,194.45,192.86,193.76,219588.0,193.23,194.45,192.86,193.76,219588.0
2021-02-01 09:55:00,193.92,195.25,193.84,195.07,223758.0,193.92,195.25,193.84,195.07,223758.0
2021-02-01 10:00:00,195.06,195.06,194.15,194.96,134518.0,195.06,195.06,194.15,194.96,134518.0
2021-02-01 10:05:00,194.87,195.47,194.25,194.27,144365.0,194.87,195.47,194.25,194.27,144365.0
2021-02-01 10:10:00,194.31,195.05,194.19,194.6,151135.0,194.31,195.05,194.19,194.6,151135.0
2021-02-01 10:15:00,194.58,195.49,194.58,195.38,163157.0,194.58,195.49,194.58,195.38,163157.0
2021-02-01 10:20:00,195.46,195.91,195.26,195.75,281054.0,195.46,195.91,195.26,195.75,281054.0
2021-02-01 10:25:00,195.78,195.79,195.0,195.02,138830.0,195.78,195.79,195.0,195.02,138830.0
2021-02-01 10:30:00,195.07,195.51,194.93,195.23,54116.0,195.07,195.51,194.93,195.23,54116.0
2021-02-01 10:35:00,195.24,195.26,194.5,194.7,71654.0,195.24,195.26,194.5,194.7,71654.0
2021-02-01 10:40:00,194.69,194.85,194.28,194.77,51769.0,194.69,194.85,194.28,194.77,51769.0
2021-02-01 10:45:00,194.63,194.93,194.28,194.46,63020.0,194.63,194.93,194.28,194.46,63020.0
2021-02-01 10:50:00,194.39,194.5,193.74,193.99,109559.0,194.39,194.5,193.74,193.99,109559.0
2021-02-01 10:55:00,193.95,194.43,193.73,194.32,63273.0,193.95,194.43,193.73,194.32,63273.0
2021-02-01 11:00:00,194.41,194.54,193.86,194.03,42922.0,194.41,194.54,193.86,194.03,42922.0
2021-02-01 11:05:00,194.11,194.58,194.08,194.28,36671.0,194.11,194.58,194.08,194.28,36671.0
2021-02-01 11:10:00,194.28,194.42,193.95,194.38,48094.0,194.28,194.42,193.95,194.38,48094.0
2021-02-01 11:15:00,194.36,194.72,194.28,194.69,40277.0,194.36,194.72,194.28,194.69,40277.0
2021-02-01 11:20:00,194.71,195.11,194.7,194.99,80508.0,194.71,195.11,194.7,194.99,80508.0
2021-02-01 11:25:00,195.07,195.4,195.0,195.11,56878.0,195.07,195.4,195.0,195.11,56878.0
2021-02-01 11:30:00,195.12,195.2,194.73,195.13,55433.0,195.12,195.2,194.73,195.13,55433.0
2021-02-01 11:35:00,195.0,195.11,194.72,194.86,36424.0,195.0,195.11,194.72,194.86,36424.0
2021-02-01 11:40:00,194.95,195.66,194.95,195.59,76481.0,194.95,195.66,194.95,195.59,76481.0
2021-02-01 11:45:00,195.59,196.12,195.58,196.0,83079.0,195.59,196.12,195.58,196.0,83079.0
2021-02-01 11:50:00,195.98,195.99,195.47,195.62,64995.0,195.98,195.99,195.47,195.62,64995.0
2021-02-01 11:55:00,195.67,195.67,195.01,195.07,49823.0,195.67,195.67,195.01,195.07,49823.0
2021-02-01 12:00:00,195.08,195.39,195.08,195.2,74314.0,195.08,195.39,195.08,195.2,74314.0
2021-02-01 12:05:00,195.17,195.5,195.16,195.24,61316.0,195.17,195.5,195.16,195.24,61316.0
2021-02-01 12:10:00,195.28,196.0,195.25,196.0,61150.0,195.28,196.0,195.25,196.0,61150.0
2021-02-01 12:15:00,195.95,196.1,195.53,195.57,62745.0,195.95,196.1,195.53,195.57,62745.0
2021-02-01 12:20:00,195.58,195.68,195.37,195.55,43751.0,195.58,195.68,195.37,195.55,43751.0
2021-02-01 12:25:00,195.59,195.68,195.29,195.46,54485.0,195.59,195.68,195.29,195.46,54485.0
2021-02-01 12:30:00,195.46,196.0,195.42,195.82,47327.0,195.46,196.0,195.42,195.82,47327.0
2021-02-01 12:35:00,195.88,196.0,195.51,195.61,40095.0,195.88,196.0,195.51,195.61,40095.0
2021-02-01 12:40:00,195.59,195.88,195.5,195.5,32081.0,195.59,195.88,195.5,195.5,32081.0
2021-02-01 12:45:00,195.51,195.87,195.49,195.66,26223.0,195.51,195.87,195.49,195.66,26223.0
2021-02-01 12:50:00,195.73,195.88,195.63,195.82,38243.0,195.73,195.88,195.63,195.82,38243.0
2021-02-01 12:55:00,195.76,196.0,195.55,195.83,63498.0,195.76,196.0,195.55,195.83,63498.0
2021-02-01 13:00:00,195.9,195.99,195.69,195.87,35589.0,195.9,195.99,195.69,195.87,35589.0
2021-02-01 13:05:00,195.8,195.86,195.67,195.83,24062.0,195.8,195.86,195.67,195.83,24062.0
2021-02-01 13:10:00,195.81,196.0,195.69,195.92,25170.0,195.81,196.0,195.69,195.92,25170.0
2021-02-01 13:15:00,195.91,196.15,195.65,195.65,60307.0,195.91,196.15,195.65,195.65,60307.0
2021-02-01 13:20:00,195.65,195.97,195.6,195.85,28713.0,195.65,195.97,195.6,195.85,28713.0
2021-02-01 13:25:00,195.93,196.35,195.89,196.32,54412.0,195.93,196.35,195.89,196.32,54412.0
2021-02-01 13:30:00,196.33,196.7,196.28,196.6,66031.0,196.33,196.7,196.28,196.6,66031.0
2021-02-01 13:35:00,196.58,196.58,195.91,196.13,149393.0,196.58,196.58,195.91,196.13,149393.0
2021-02-01 13:40:00,196.18,196.38,196.0,196.03,28390.0,196.18,196.38,196.0,196.03,28390.0
2021-02-01 13:45:00,196.07,196.2,195.89,195.92,26862.0,196.07,196.2,195.89,195.92,26862.0
2021-02-01 13:50:00,195.92,195.93,195.67,195.86,54661.0,195.92,195.93,195.67,195.86,54661.0
2021-02-01 13:55:00,195.87,196.45,195.86,196.41,32482.0,195.87,196.45,195.86,196.41,32482.0
2021-02-01 14:00:00,196.42,196.51,196.2,196.35,34676.0,196.42,196.51,196.2,196.35,34676.0
2021-02-01 14:05:00,196.4,196.47,196.23,196.3,21894.0,196.4,196.47,196.23,196.3,21894.0
2021-02-01 14:10:00,196.32,196.37,196.02,196.12,17671.0,196.32,196.37,196.02,196.12,17671.0
2021-02-01 14:15:00,196.15,196.51,196.14,196.29,46222.0,196.15,196.51,196.14,196.29,46222.0
2021-02-01 14:20:00,196.29,196.29,196.02,196.16,23400.0,196.29,196.29,196.02,196.16,23400.0
2021-02-01 14:25:00,196.17,196.56,196.17,196.5,69450.0,196.17,196.56,196.17,196.5,69450.0
2021-02-01 14:30:00,196.51,196.88,196.45,196.64,51727.0,196.51,196.88,196.45,196.64,51727.0
2021-02-01 14:35:00,196.66,196.86,196.61,196.72,34578.0,196.66,196.86,196.61,196.72,34578.0
2021-02-01 14:40:00,196.65,197.38,196.65,196.96,166003.0,196.65,197.38,196.65,196.96,166003.0
2021-02-01 14:45:00,196.95,197.16,196.65,196.77,50975.0,196.95,197.16,196.65,196.77,50975.0
2021-02-01 14:50:00,196.77,197.0,196.76,196.89,36430.0,196.77,197.0,196.76,196.89,36430.0
2021-02-01 14:55:00,196.83,197.0,196.64,196.68,51104.0,196.83,197.0,196.64,196.68,51104.0
2021-02-01 15:00:00,196.68,196.94,195.48,196.25,173151.0,196.68,196.94,195.48,196.25,173151.0
2021-02-01 15:05:00,196.27,196.39,195.82,196.29,116394.0,196.27,196.39,195.82,196.29,116394.0
2021-02-01 15:10:00,196.38,196.38,195.74,196.01,96252.0,196.38,196.38,195.74,196.01,96252.0
2021-02-01 15:15:00,196.01,196.21,195.84,196.18,67934.0,196.01,196.21,195.84,196.18,67934.0
2021-02-01 15:20:00,196.23,196.37,195.88,196.1,59234.0,196.23,196.37,195.88,196.1,59234.0
2021-02-01 15:25:00,196.12,196.4,195.69,195.72,74479.0,196.12,196.4,195.69,195.72,74479.0
2021-02-01 15:30:00,195.68,195.91,195.6,195.81,63973.0,195.68,195.91,195.6,195.81,63973.0
2021-02-01 15:35:00,195.81,195.85,195.49,195.62,79671.0,195.81,195.85,195.49,195.62,79671.0
2021-02-01 15:40:00,195.62,195.87,195.54,195.64,78994.0,195.62,195.87,195.54,195.64,78994.0
2021-02-01 15:45:00,195.61,195.74,195.38,195.7,103102.0,195.61,195.74,195.38,195.7,103102.0
2021-02-01 15:50:00,195.7,196.12,195.55,196.08,122869.0,195.7,196.12,195.55,196.08,122869.0
2021-02-01 15:55:00,195.99,196.24,195.67,195.73,219825.0,195.99,196.24,195.67,195.73,219825.0
2021-02-02 09:30:00,198.98,200.75,198.09,200.72,403044.0,198.98,200.75,198.09,200.72,403044.0
2021-02-02 09:35:00,200.73,201.0,199.3,199.35,357905.0,200.73,201.0,199.3,199.35,357905.0
2021-02-02 09:40:00,199.27,200.41,199.27,199.62,243852.0,199.27,200.41,199.27,199.62,243852.0
2021-02-02 09:45:00,199.59,200.6,199.41,200.13,190492.0,199.59,200.6,199.41,200.13,190492.0
2021-02-02 09:50:00,200.19,200.28,199.24,199.87,199282.0,200.19,200.28,199.24,199.87,199282.0
2021-02-02 09:55:00,199.94,201.39,199.85,200.81,338743.0,199.94,201.39,199.85,200.81,338743.0
2021-02-02 10:00:00,200.88,201.5,200.33,200.93,278081.0,200.88,201.5,200.33,200.93,278081.0
2021-02-02 10:05:00,200.89,201.35,200.28,200.96,308343.0,200.89,201.35,200.28,200.96,308343.0
2021-02-02 10:10:00,200.98,201.2,200.2,200.44,253716.0,200.98,201.2,200.2,200.44,253716.0
2021-02-02 10:15:00,200.5,200.85,200.3,200.62,233352.0,200.5,200.85,200.3,200.62,233352.0
2021-02-02 10:20:00,200.67,200.95,200.25,200.81,271281.0,200.67,200.95,200.25,200.81,271281.0
2021-02-02 10:25:00,200.77,200.88,199.78,199.78,297119.0,200.77,200.88,199.78,199.78,297119.0
2021-02-02 10:30:00,199.8,200.33,199.66,199.97,277572.0,199.8,200.33,199.66,199.97,277572.0
2021-02-02 10:35:00,199.94,200.69,199.69,200.61,122192.0,199.94,200.69,199.69,200.61,122192.0
2021-02-02 10:40:00,200.67,201.0,200.25,200.65,140098.0,200.67,201.0,200.25,200.65,140098.0
2021-02-02 10:45:00,200.65,200.93,200.26,200.77,148444.0,200.65,200.93,200.26,200.77,148444.0
2021-02-02 10:50:00,200.75,201.65,200.75,201.6,249546.0,200.75,201.65,200.75,201.6,249546.0
2021-02-02 10:55:00,201.6,201.86,201.31,201.67,140616.0,201.6,201.86,201.31,201.67,140616.0
2021-02-02 11:00:00,201.64,202.53,201.63,202.24,219128.0,201.64,202.53,201.63,202.24,219128.0
2021-02-02 11:05:00,202.2,202.45,201.94,202.17,122726.0,202.2,202.45,201.94,202.17,122726.0
2021-02-02 11:10:00,202.16,202.65,201.97,202.08,109925.0,202.16,202.65,201.97,202.08,109925.0
2021-02-02 11:15:00,202.08,203.03,202.08,202.93,105388.0,202.08,203.03,202.08,202.93,105388.0
2021-02-02 11:20:00,202.95,203.0,202.46,202.56,63830.0,202.95,203.0,202.46,202.56,63830.0
2021-02-02 11:25:00,202.54,202.64,201.7,201.9,75420.0,202.54,202.64,201.7,201.9,75420.0
2021-02-02 11:30:00,201.89,202.3,201.6,202.14,85916.0,201.89,202.3,201.6,202.14,85916.0
2021-02-02 11:35:00,202.14,202.5,202.12,202.2,115530.0,202.14,202.5,202.12,202.2,115530.0
2021-02-02 11:40:00,202.2,202.62,201.97,202.51,113051.0,202.2,202.62,201.97,202.51,113051.0
2021-02-02 11:45:00,202.54,202.75,202.4,202.41,101476.0,202.54,202.75,202.4,202.41,101476.0
2021-02-02 11:50:00,202.39,202.69,202.29,202.31,73657.0,202.39,202.69,202.29,202.31,73657.0
2021-02-02 11:55:00,202.34,202.47,201.88,201.97,77254.0,202.34,202.47,201.88,201.97,77254.0
2021-02-02 12:00:00,201.97,202.33,201.87,202.22,38548.0,201.97,202.33,201.87,202.22,38548.0
2021-02-02 12:05:00,202.21,202.44,202.15,202.39,42966.0,202.21,202.44,202.15,202.39,42966.0
2021-02-02 12:10:00,202.4,202.73,202.31,202.49,52709.0,202.4,202.73,202.31,202.49,52709.0
2021-02-02 12:15:00,202.51,202.6,202.23,202.37,29021.0,202.51,202.6,202.23,202.37,29021.0
2021-02-02 12:20:00,202.38,202.4,202.14,202.14,46325.0,202.38,202.4,202.14,202.14,46325.0
2021-02-02 12:25:00,202.16,202.33,202.03,202.04,30603.0,202.16,202.33,202.03,202.04,30603.0
2021-02-02 12:30:00,202.09,202.09,201.23,201.47,98244.0,202.09,202.09,201.23,201.47,98244.0
2021-02-02 12:35:00,201.48,201.86,201.36,201.7,75421.0,201.48,201.86,201.36,201.7,75421.0
2021-02-02 12:40:00,201.73,201.89,201.57,201.89,23351.0,201.73,201.89,201.57,201.89,23351.0
2021-02-02 12:45:00,201.9,201.93,201.3,201.64,38852.0,201.9,201.93,201.3,201.64,38852.0
2021-02-02 12:50:00,201.66,201.83,201.62,201.7,19898.0,201.66,201.83,201.62,201.7,19898.0
2021-02-02 12:55:00,201.68,202.09,201.35,202.07,74054.0,201.68,202.09,201.35,202.07,74054.0
2021-02-02 13:00:00,202.07,202.07,201.67,201.74,49259.0,202.07,202.07,201.67,201.74,49259.0
2021-02-02 13:05:00,201.74,201.84,201.66,201.74,22838.0,201.74,201.84,201.66,201.74,22838.0
2021-02-02 13:10:00,201.79,201.94,201.72,201.84,18644.0,201.79,201.94,201.72,201.84,18644.0
2021-02-02 13:15:00,201.84,201.84,201.49,201.55,25135.0,201.84,201.84,201.49,201.55,25135.0
2021-02-02 13:20:00,201.57,201.58,200.86,200.86,74052.0,201.57,201.58,200.86,200.86,74052.0
2021-02-02 13:25:00,200.9,201.26,200.85,201.0,38237.0,200.9,201.26,200.85,201.0,38237.0
2021-02-02 13:30:00,201.11,201.24,200.8,200.94,55551.0,201.11,201.24,200.8,200.94,55551.0
2021-02-02 13:35:00,200.9,201.34,200.84,201.17,40564.0,200.9,201.34,200.84,201.17,40564.0
2021-02-02 13:40:00,201.16,201.27,200.94,201.18,38717.0,201.16,201.27,200.94,201.18,38717.0
2021-02-02 13:45:00,201.15,201.45,201.09,201.38,60631.0,201.15,201.45,201.09,201.38,60631.0
2021-02-02 13:50:00,201.33,201.5,200.91,201.0,41658.0,201.33,201.5,200.91,201.0,41658.0
2021-02-02 13:55:00,201.08,201.13,200.65,200.73,32435.0,201.08,201.13,200.65,200.73,32435.0
2021-02-02 14:00:00,200.7,200.79,200.4,200.43,40157.0,200.7,200.79,200.4,200.43,40157.0
2021-02-02 14:05:00,200.43,200.76,200.4,200.64,33367.0,200.43,200.76,200.4,200.64,33367.0
2021-02-02 14:10:00,200.68,201.03,200.46,201.02,36630.0,200.68,201.03,200.46,201.02,36630.0
2021-02-02 14:15:00,201.03,201.12,200.84,201.03,39110.0,201.03,201.12,200.84,201.03,39110.0
2021-02-02 14:20:00,201.05,201.06,200.62,200.69,27920.0,201.05,201.06,200.62,200.69,27920.0
2021-02-02 14:25:00,200.69,200.93,200.59,200.92,31680.0,200.69,200.93,200.59,200.92,31680.0
2021-02-02 14:30:00,200.94,201.14,200.77,201.07,36374.0,200.94,201.14,200.77,201.07,36374.0
2021-02-02 14:35:00,201.09,201.26,200.97,201.21,40137.0,201.09,201.26,200.97,201.21,40137.0
2021-02-02 14:40:00,201.21,201.25,200.89,200.94,29796.0,201.21,201.25,200.89,200.94,29796.0
2021-02-02 14:45:00,200.96,201.31,200.76,201.31,45920.0,200.96,201.31,200.76,201.31,45920.0
2021-02-02 14:50:00,201.22,201.35,201.15,201.26,31127.0,201.22,201.35,201.15,201.26,31127.0
2021-02-02 14:55:00,201.25,201.6,201.19,201.51,29457.0,201.25,201.6,201.19,201.51,29457.0
2021-02-02 15:00:00,201.45,201.69,201.34,201.6,36260.0,201.45,201.69,201.34,201.6,36260.0
2021-02-02 15:05:00,201.59,201.76,201.44,201.74,33025.0,201.59,201.76,201.44,201.74,33025.0
2021-02-02 15:10:00,201.74,201.82,201.35,201.38,34776.0,201.74,201.82,201.35,201.38,34776.0
2021-02-02 15:15:00,201.37,201.76,201.26,201.59,54510.0,201.37,201.76,201.26,201.59,54510.0
2021-02-02 15:20:00,201.57,201.73,201.54,201.56,31054.0,201.57,201.73,201.54,201.56,31054.0
2021-02-02 15:25:00,201.58,201.71,201.23,201.36,67909.0,201.58,201.71,201.23,201.36,67909.0
2021-02-02 15:30:00,201.32,201.43,201.0,201.01,53106.0,201.32,201.43,201.0,201.01,53106.0
2021-02-02 15:35:00,201.02,201.05,200.68,200.7,41912.0,201.02,201.05,200.68,200.7,41912.0
2021-02-02 15:40:00,200.71,200.88,200.62,200.72,59416.0,200.71,200.88,200.62,200.72,59416.0
2021-02-02 15:45:00,200.7,201.1,200.69,200.97,78878.0,200.7,201.1,200.69,200.97,78878.0
2021-02-02 15:50:00,200.94,201.28,200.94,201.02,123703.0,200.94,201.28,200.94,201.02,123703.0
2021-02-02 15:55:00,200.99,201.22,200.83,200.92,217315.0,200.99,201.22,200.83,200.92,217315.0
2021-02-03 09:30:00,202.0,202.59,201.26,202.4,261222.0,202.0,202.59,201.26,202.4,261222.0
2021-02-03 09:35:00,202.4,202.86,201.45,202.73,169370.0,202.4,202.86,201.45,202.73,169370.0
2021-02-03 09:40:00,202.71,204.74,202.71,203.97,453671.0,202.71,204.74,202.71,203.97,453671.0
2021-02-03 09:45:00,203.89,204.44,203.55,203.96,300661.0,203.89,204.44,203.55,203.96,300661.0
2021-02-03 09:50:00,203.92,204.25,203.3,203.76,312504.0,203.92,204.25,203.3,203.76,312504.0
2021-02-03 09:55:00,203.83,204.59,203.56,204.19,153194.0,203.83,204.59,203.56,204.19,153194.0
2021-02-03 10:00:00,204.19,204.78,203.92,204.58,231435.0,204.19,204.78,203.92,204.58,231435.0
2021-02-03 10:05:00,204.59,204.95,204.06,204.92,201436.0,204.59,204.95,204.06,204.92,201436.0
2021-02-03 10:10:00,204.95,205.45,204.89,204.97,308778.0,204.95,205.45,204.89,204.97,308778.0
2021-02-03 10:15:00,204.95,205.27,204.3,204.41,161927.0,204.95,205.27,204.3,204.41,161927.0
2021-02-03 10:20:00,204.46,204.63,203.93,204.63,122769.0,204.46,204.63,203.93,204.63,122769.0
2021-02-03 10:25:00,204.6,204.78,203.42,203.48,136220.0,204.6,204.78,203.42,203.48,136220.0
2021-02-03 10:30:00,203.38,203.87,203.34,203.45,93476.0,203.38,203.87,203.34,203.45,93476.0
2021-02-03 10:35:00,203.46,203.68,203.15,203.55,80986.0,203.46,203.68,203.15,203.55,80986.0
2021-02-03 10:40:00,203.58,204.46,203.54,204.46,96665.0,203.58,204.46,203.54,204.46,96665.0
2021-02-03 10:45:00,204.48,204.85,204.12,204.83,99633.0,204.48,204.85,204.12,204.83,99633.0
2021-02-03 10:50:00,204.83,205.44,204.79,205.33,179449.0,204.83,205.44,204.79,205.33,179449.0
2021-02-03 10:55:00,205.37,205.45,204.93,204.96,144393.0,205.37,205.45,204.93,204.96,144393.0
2021-02-03 11:00:00,204.99,205.65,204.87,205.1,165494.0,204.99,205.65,204.87,205.1,165494.0
2021-02-03 11:05:00,205.07,205.24,204.97,205.0,74352.0,205.07,205.24,204.97,205.0,74352.0
2021-02-03 11:10:00,205.05,205.23,204.57,204.98,85399.0,205.05,205.23,204.57,204.98,85399.0
2021-02-03 11:15:00,205.04,205.2,204.76,204.83,61294.0,205.04,205.2,204.76,204.83,61294.0
2021-02-03 11:20:00,204.79,205.08,204.69,205.04,64435.0,204.79,205.08,204.69,205.04,64435.0
2021-02-03 11:25:00,205.04,205.04,204.69,204.92,44584.0,205.04,205.04,204.69,204.92,44584.0
2021-02-03 11:30:00,205.0,205.23,204.74,205.16,50118.0,205.0,205.23,204.74,205.16,50118.0
2021-02-03 11:35:00,205.17,205.77,205.11,205.74,85336.0,205.17,205.77,205.11,205.74,85336.0
2021-02-03 11:40:00,205.76,206.35,205.57,206.28,161228.0,205.76,206.35,205.57,206.28,161228.0
2021-02-03 11:45:00,206.31,206.54,206.13,206.27,125959.0,206.31,206.54,206.13,206.27,125959.0
2021-02-03 11:50:00,206.28,207.28,206.25,207.13,188527.0,206.28,207.28,206.25,207.13,188527.0
2021-02-03 11:55:00,207.1,207.11,206.66,206.74,85404.0,207.1,207.11,206.66,206.74,85404.0
2021-02-03 12:00:00,206.71,206.81,206.31,206.44,76509.0,206.71,206.81,206.31,206.44,76509.0
2021-02-03 12:05:00,206.4,206.63,206.33,206.38,87027.0,206.4,206.63,206.33,206.38,87027.0
2021-02-03 12:10:00,206.38,206.79,206.27,206.73,201243.0,206.38,206.79,206.27,206.73,201243.0
2021-02-03 12:15:00,206.73,206.93,206.54,206.75,93587.0,206.73,206.93,206.54,206.75,93587.0
2021-02-03 12:20:00,206.68,206.73,206.22,206.37,74384.0,206.68,206.73,206.22,206.37,74384.0
2021-02-03 12:25:00,206.32,206.35,205.97,206.06,78730.0,206.32,206.35,205.97,206.06,78730.0
2021-02-03 12:30:00,206.05,206.13,205.83,206.04,40000.0,206.05,206.13,205.83,206.04,40000.0
2021-02-03 12:35:00,206.03,206.16,205.82,206.15,54135.0,206.03,206.16,205.82,206.15,54135.0
2021-02-03 12:40:00,206.16,206.48,206.12,206.31,54386.0,206.16,206.48,206.12,206.31,54386.0
2021-02-03 12:45:00,206.3,206.6,206.21,206.45,47828.0,206.3,206.6,206.21,206.45,47828.0
2021-02-03 12:50:00,206.45,206.73,206.42,206.55,83159.0,206.45,206.73,206.42,206.55,83159.0
2021-02-03 12:55:00,206.57,206.57,206.13,206.28,42019.0,206.57,206.57,206.13,206.28,42019.0
2021-02-03 13:00:00,206.28,206.62,206.16,206.59,44088.0,206.28,206.62,206.16,206.59,44088.0
2021-02-03 13:05:00,206.61,206.73,206.26,206.28,69995.0,206.61,206.73,206.26,206.28,69995.0
2021-02-03 13:10:00,206.3,206.66,206.12,206.64,133451.0,206.3,206.66,206.12,206.64,133451.0
2021-02-03 13:15:00,206.65,206.74,206.5,206.63,41144.0,206.65,206.74,206.5,206.63,41144.0
2021-02-03 13:20:00,206.59,206.6,206.15,206.29,55849.0,206.59,206.6,206.15,206.29,55849.0
2021-02-03 13:25:00,206.27,206.66,206.18,206.65,40709.0,206.27,206.66,206.18,206.65,40709.0
2021-02-03 13:30:00,206.62,207.12,206.62,206.78,161751.0,206.62,207.12,206.62,206.78,161751.0
2021-02-03 13:35:00,206.79,207.23,206.35,207.22,131236.0,206.79,207.23,206.35,207.22,131236.0
2021-02-03 13:40:00,207.23,207.37,207.07,207.15,77858.0,207.23,207.37,207.07,207.15,77858.0
2021-02-03 13:45:00,207.08,207.23,206.91,207.22,60979.0,207.08,207.23,206.91,207.22,60979.0
2021-02-03 13:50:00,207.2,207.34,207.0,207.33,117220.0,207.2,207.34,207.0,207.33,117220.0
2021-02-03 13:55:00,207.34,207.48,206.93,207.06,135947.0,207.34,207.48,206.93,207.06,135947.0
2021-02-03 14:00:00,207.07,207.74,207.03,207.7,146689.0,207.07,207.74,207.03,207.7,146689.0
2021-02-03 14:05:00,207.71,207.71,207.4,207.65,129568.0,207.71,207.71,207.4,207.65,129568.0
2021-02-03 14:10:00,207.65,208.06,207.54,207.81,209798.0,207.65,208.06,207.54,207.81,209798.0
2021-02-03 14:15:00,207.82,207.93,207.52,207.7,126034.0,207.82,207.93,207.52,207.7,126034.0
2021-02-03 14:20:00,207.7,207.75,207.46,207.65,82187.0,207.7,207.75,207.46,207.65,82187.0
2021-02-03 14:25:00,207.68,208.16,207.67,207.72,119258.0,207.68,208.16,207.67,207.72,119258.0
2021-02-03 14:30:00,207.71,208.08,207.6,207.67,112014.0,207.71,208.08,207.6,207.67,112014.0
2021-02-03 14:35:00,207.71,207.96,207.65,207.85,123480.0,207.71,207.96,207.65,207.85,123480.0
2021-02-03 14:40:00,207.83,208.09,207.81,207.92,97058.0,207.83,208.09,207.81,207.92,97058.0
2021-02-03 14:45:00,207.94,208.07,207.71,207.75,71293.0,207.94,208.07,207.71,207.75,71293.0
2021-02-03 14:50:00,207.75,207.79,207.41,207.64,81614.0,207.75,207.79,207.41,207.64,81614.0
2021-02-03 14:55:00,207.66,207.89,207.56,207.77,46210.0,207.66,207.89,207.56,207.77,46210.0
2021-02-03 15:00:00,207.77,207.98,207.6,207.63,66468.0,207.77,207.98,207.6,207.63,66468.0
2021-02-03 15:05:00,207.61,207.85,207.51,207.84,46650.0,207.61,207.85,207.51,207.84,46650.0
2021-02-03 15:10:00,207.81,207.82,207.18,207.2,73113.0,207.81,207.82,207.18,207.2,73113.0
2021-02-03 15:15:00,207.22,207.32,206.85,206.93,115390.0,207.22,207.32,206.85,206.93,115390.0
2021-02-03 15:20:00,206.9,207.16,206.81,206.96,74655.0,206.9,207.16,206.81,206.96,74655.0
2021-02-03 15:25:00,206.97,207.26,206.62,206.81,79318.0,206.97,207.26,206.62,206.81,79318.0
2021-02-03 15:30:00,206.82,206.96,206.59,206.87,80233.0,206.82,206.96,206.59,206.87,80233.0
2021-02-03 15:35:00,206.86,207.15,206.76,207.0,88497.0,206.86,207.15,206.76,207.0,88497.0
2021-02-03 15:40:00,206.97,207.42,206.95,207.17,79740.0,206.97,207.42,206.95,207.17,79740.0
2021-02-03 15:45:00,207.23,207.29,207.0,207.23,78375.0,207.23,207.29,207.0,207.23,78375.0
2021-02-03 15:50:00,207.15,207.65,207.01,207.59,170512.0,207.15,207.65,207.01,207.59,170512.0
2021-02-03 15:55:00,207.55,207.66,207.27,207.39,197036.0,207.55,207.66,207.27,207.39,197036.0
2021-02-04 09:30:00,209.87,210.65,208.02,209.92,526008.0,209.87,210.65,208.02,209.92,526008.0
2021-02-04 09:35:00,209.82,210.43,209.07,209.68,267747.0,209.82,210.43,209.07,209.68,267747.0
2021-02-04 09:40:00,209.54,211.58,209.46,210.92,380290.0,209.54,211.58,209.46,210.92,380290.0
2021-02-04 09:45:00,210.91,211.79,210.59,211.59,289997.0,210.91,211.79,210.59,211.59,289997.0
2021-02-04 09:50:00,211.65,211.77,210.93,211.5,267346.0,211.65,211.77,210.93,211.5,267346.0
2021-02-04 09:55:00,211.54,212.22,211.32,212.17,360143.0,211.54,212.22,211.32,212.17,360143.0
2021-02-04 10:00:00,212.12,212.42,211.12,211.34,297012.0,212.12,212.42,211.12,211.34,297012.0
2021-02-04 10:05:00,211.31,212.48,211.3,211.85,284601.0,211.31,212.48,211.3,211.85,284601.0
2021-02-04 10:10:00,211.91,212.34,211.22,211.45,168164.0,211.91,212.34,211.22,211.45,168164.0
2021-02-04 10:15:00,211.47,211.5,210.96,211.04,133675.0,211.47,211.5,210.96,211.04,133675.0
2021-02-04 10:20:00,210.99,211.86,210.93,211.49,124181.0,210.99,211.86,210.93,211.49,124181.0
2021-02-04 10:25:00,211.48,211.51,210.5,210.58,198230.0,211.48,211.51,210.5,210.58,198230.0
2021-02-04 10:30:00,210.62,210.89,210.0,210.0,162764.0,210.62,210.89,210.0,210.0,162764.0
2021-02-04 10:35:00,210.04,210.53,209.71,210.25,125050.0,210.04,210.53,209.71,210.25,125050.0
2021-02-04 10:40:00,210.25,210.82,210.11,210.63,94183.0,210.25,210.82,210.11,210.63,94183.0
2021-02-04 10:45:00,210.59,210.64,209.92,210.32,165225.0,210.59,210.64,209.92,210.32,165225.0
2021-02-04 10:50:00,210.34,210.84,210.14,210.7,151032.0,210.34,210.84,210.14,210.7,151032.0
2021-02-04 10:55:00,210.66,211.27,210.64,210.86,264388.0,210.66,211.27,210.64,210.86,264388.0
2021-02-04 11:00:00,210.86,211.86,210.68,211.83,218163.0,210.86,211.86,210.68,211.83,218163.0
2021-02-04 11:05:00,211.84,212.0,211.5,211.75,229438.0,211.84,212.0,211.5,211.75,229438.0
2021-02-04 11:10:00,211.8,212.01,211.57,211.85,140472.0,211.8,212.01,211.57,211.85,140472.0
2021-02-04 11:15:00,211.84,212.26,211.54,211.55,116007.0,211.84,212.26,211.54,211.55,116007.0
2021-02-04 11:20:00,211.54,211.94,211.5,211.55,71213.0,211.54,211.94,211.5,211.55,71213.0
2021-02-04 11:25:00,211.55,212.0,211.24,211.7,131772.0,211.55,212.0,211.24,211.7,131772.0
2021-02-04 11:30:00,211.56,211.6,211.14,211.2,191582.0,211.56,211.6,211.14,211.2,191582.0
2021-02-04 11:35:00,211.17,211.35,210.93,211.3,96706.0,211.17,211.35,210.93,211.3,96706.0
2021-02-04 11:40:00,211.32,211.94,211.32,211.7,90685.0,211.32,211.94,211.32,211.7,90685.0
2021-02-04 11:45:00,211.66,211.93,211.45,211.92,147538.0,211.66,211.93,211.45,211.92,147538.0
2021-02-04 11:50:00,211.95,212.0,211.5,211.76,69365.0,211.95,212.0,211.5,211.76,69365.0
2021-02-04 11:55:00,211.76,211.94,211.52,211.57,59633.0,211.76,211.94,211.52,211.57,59633.0
2021-02-04 12:00:00,211.58,211.82,211.57,211.77,50199.0,211.58,211.82,211.57,211.77,50199.0
2021-02-04 12:05:00,211.76,212.0,211.6,211.89,108645.0,211.76,212.0,211.6,211.89,108645.0
2021-02-04 12:10:00,211.89,212.38,211.66,212.38,105370.0,211.89,212.38,211.66,212.38,105370.0
2021-02-04 12:15:00,212.36,212.36,211.8,211.86,78606.0,212.36,212.36,211.8,211.86,78606.0
2021-02-04 12:20:00,211.84,211.85,211.53,211.55,47697.0,211.84,211.85,211.53,211.55,47697.0
2021-02-04 12:25:00,211.6,211.74,211.52,211.6,72485.0,211.6,211.74,211.52,211.6,72485.0
2021-02-04 12:30:00,211.58,211.74,211.51,211.72,59813.0,211.58,211.74,211.51,211.72,59813.0
2021-02-04 12:35:00,211.69,211.78,211.32,211.53,82247.0,211.69,211.78,211.32,211.53,82247.0
2021-02-04 12:40:00,211.52,211.57,211.11,211.11,61368.0,211.52,211.57,211.11,211.11,61368.0
2021-02-04 12:45:00,211.08,211.32,210.94,211.28,53459.0,211.08,211.32,210.94,211.28,53459.0
2021-02-04 12:50:00,211.27,211.28,210.84,210.94,43631.0,211.27,211.28,210.84,210.94,43631.0
2021-02-04 12:55:00,210.97,211.07,210.75,210.89,37331.0,210.97,211.07,210.75,210.89,37331.0
2021-02-04 13:00:00,210.82,210.94,210.5,210.53,99709.0,210.82,210.94,210.5,210.53,99709.0
2021-02-04 13:05:00,210.54,210.82,210.3,210.48,72918.0,210.54,210.82,210.3,210.48,72918.0
2021-02-04 13:10:00,210.45,210.48,210.17,210.36,67472.0,210.45,210.48,210.17,210.36,67472.0
2021-02-04 13:15:00,210.31,210.55,210.2,210.49,121528.0,210.31,210.55,210.2,210.49,121528.0
2021-02-04 13:20:00,210.54,210.64,210.2,210.52,231160.0,210.54,210.64,210.2,210.52,231160.0
2021-02-04 13:25:00,210.52,210.66,210.11,210.33,92846.0,210.52,210.66,210.11,210.33,92846.0
2021-02-04 13:30:00,210.31,210.31,209.94,210.08,81855.0,210.31,210.31,209.94,210.08,81855.0
2021-02-04 13:35:00,210.06,210.15,209.52,209.67,70046.0,210.06,210.15,209.52,209.67,70046.0
2021-02-04 13:40:00,209.66,209.66,209.36,209.52,55905.0,209.66,209.66,209.36,209.52,55905.0
2021-02-04 13:45:00,209.51,209.71,209.38,209.63,48543.0,209.51,209.71,209.38,209.63,48543.0
2021-02-04 13:50:00,209.65,209.67,209.08,209.08,67830.0,209.65,209.67,209.08,209.08,67830.0
2021-02-04 13:55:00,209.06,209.27,208.85,209.05,114684.0,209.06,209.27,208.85,209.05,114684.0
2021-02-04 14:00:00,209.07,209.48,209.02,209.39,61673.0,209.07,209.48,209.02,209.39,61673.0
2021-02-04 14:05:00,209.39,209.95,209.34,209.8,89786.0,209.39,209.95,209.34,209.8,89786.0
2021-02-04 14:10:00,209.82,209.83,209.5,209.63,44996.0,209.82,209.83,209.5,209.63,44996.0
2021-02-04 14:15:00,209.6,210.14,209.58,209.94,83612.0,209.6,210.14,209.58,209.94,83612.0
2021-02-04 14:20:00,209.94,209.94,209.57,209.7,36025.0,209.94,209.94,209.57,209.7,36025.0
2021-02-04 14:25:00,209.71,210.0,209.66,209.96,38191.0,209.71,210.0,209.66,209.96,38191.0
2021-02-04 14:30:00,209.97,210.59,209.86,210.38,70925.0,209.97,210.59,209.86,210.38,70925.0
2021-02-04 14:35:00,210.34,210.38,210.0,210.23,41637.0,210.34,210.38,210.0,210.23,41637.0
2021-02-04 14:40:00,210.23,210.33,210.12,210.17,34318.0,210.23,210.33,210.12,210.17,34318.0
2021-02-04 14:45:00,210.12,210.22,210.05,210.22,20617.0,210.12,210.22,210.05,210.22,20617.0
2021-02-04 14:50:00,210.23,210.32,209.97,210.16,36823.0,210.23,210.32,209.97,210.16,36823.0
2021-02-04 14:55:00,210.14,210.46,210.09,210.27,95425.0,210.14,210.46,210.09,210.27,95425.0
2021-02-04 15:00:00,210.26,210.38,210.04,210.13,32865.0,210.26,210.38,210.04,210.13,32865.0
2021-02-04 15:05:00,210.19,210.26,210.02,210.19,30156.0,210.19,210.26,210.02,210.19,30156.0
2021-02-04 15:10:00,210.18,210.24,210.04,210.14,26161.0,210.18,210.24,210.04,210.14,26161.0
2021-02-04 15:15:00,210.18,210.19,209.63,209.66,64337.0,210.18,210.19,209.63,209.66,64337.0
2021-02-04 15:20:00,209.71,209.74,209.41,209.6,52770.0,209.71,209.74,209.41,209.6,52770.0
2021-02-04 15:25:00,209.6,209.8,209.45,209.76,33212.0,209.6,209.8,209.45,209.76,33212.0
2021-02-04 15:30:00,209.73,209.82,209.52,209.67,59565.0,209.73,209.82,209.52,209.67,59565.0
2021-02-04 15:35:00,209.66,209.82,209.5,209.7,45801.0,209.66,209.82,209.5,209.7,45801.0
2021-02-04 15:40:00,209.66,210.15,209.65,210.14,73306.0,209.66,210.15,209.65,210.14,73306.0
2021-02-04 15:45:00,210.15,210.2,209.98,210.01,80148.0,210.15,210.2,209.98,210.01,80148.0
2021-02-04 15:50:00,210.05,210.51,210.01,210.48,146909.0,210.05,210.51,210.01,210.48,146909.0
2021-02-04 15:55:00,210.47,210.77,210.35,210.67,227003.0,210.47,210.77,210.35,210.67,227003.0
2021-02-05 09:30:00,212.25,213.2,211.8,212.16,485081.0,212.25,213.2,211.8,212.16,485081.0
2021-02-05 09:35:00,212.22,212.26,211.48,212.17,241117.0,212.22,212.26,211.48,212.17,241117.0
2021-02-05 09:40:00,212.11,212.86,211.94,212.64,210857.0,212.11,212.86,211.94,212.64,210857.0
2021-02-05 09:45:00,212.64,212.9,211.83,211.94,113194.0,212.64,212.9,211.83,211.94,113194.0
2021-02-05 09:50:00,211.9,212.09,211.55,211.79,90034.0,211.9,212.09,211.55,211.79,90034.0
2021-02-05 09:55:00,211.86,212.06,211.06,211.38,147319.0,211.86,212.06,211.06,211.38,147319.0
2021-02-05 10:00:00,211.37,211.67,210.82,211.66,71525.0,211.37,211.67,210.82,211.66,71525.0
2021-02-05 10:05:00,211.55,211.6,211.0,211.04,67139.0,211.55,211.6,211.0,211.04,67139.0
2021-02-05 10:10:00,211.02,211.27,209.75,210.0,142971.0,211.02,211.27,209.75,210.0,142971.0
2021-02-05 10:15:00,210.0,210.0,209.16,209.27,327446.0,210.0,210.0,209.16,209.27,327446.0
2021-02-05 10:20:00,209.21,209.54,209.0,209.47,327416.0,209.21,209.54,209.0,209.47,327416.0
2021-02-05 10:25:00,209.49,209.59,209.04,209.33,245127.0,209.49,209.59,209.04,209.33,245127.0
2021-02-05 10:30:00,209.3,209.95,209.29,209.95,146414.0,209.3,209.95,209.29,209.95,146414.0
2021-02-05 10:35:00,209.92,210.75,209.81,210.66,233604.0,209.92,210.75,209.81,210.66,233604.0
2021-02-05 10:40:00,210.66,210.84,210.34,210.66,92868.0,210.66,210.84,210.34,210.66,92868.0
2021-02-05 10:45:00,210.68,211.2,210.41,210.93,95733.0,210.68,211.2,210.41,210.93,95733.0
2021-02-05 10:50:00,210.96,210.99,210.59,210.67,71496.0,210.96,210.99,210.59,210.67,71496.0
2021-02-05 10:55:00,210.64,210.79,210.13,210.22,62638.0,210.64,210.79,210.13,210.22,62638.0
2021-02-05 11:00:00,210.26,210.56,210.13,210.21,71444.0,210.26,210.56,210.13,210.21,71444.0
2021-02-05 11:05:00,210.27,210.69,210.19,210.43,49151.0,210.27,210.69,210.19,210.43,49151.0
2021-02-05 11:10:00,210.42,210.45,209.89,210.06,52146.0,210.42,210.45,209.89,210.06,52146.0
2021-02-05 11:15:00,210.03,210.03,209.86,209.96,20060.0,210.03,210.03,209.86,209.96,20060.0
2021-02-05 11:20:00,209.99,210.19,209.83,210.01,72385.0,209.99,210.19,209.83,210.01,72385.0
2021-02-05 11:25:00,210.03,210.03,209.7,209.82,50075.0,210.03,210.03,209.7,209.82,50075.0
2021-02-05 11:30:00,209.8,210.06,209.72,210.01,48151.0,209.8,210.06,209.72,210.01,48151.0
2021-02-05 11:35:00,210.04,210.09,209.82,209.97,34608.0,210.04,210.09,209.82,209.97,34608.0
2021-02-05 11:40:00,209.95,210.04,209.7,209.77,52597.0,209.95,210.04,209.7,209.77,52597.0
2021-02-05 11:45:00,209.77,209.9,209.64,209.7,41730.0,209.77,209.9,209.64,209.7,41730.0
2021-02-05 11:50:00,209.72,209.95,209.57,209.59,56900.0,209.72,209.95,209.57,209.59,56900.0
2021-02-05 11:55:00,209.58,209.79,209.51,209.77,49440.0,209.58,209.79,209.51,209.77,49440.0
2021-02-05 12:00:00,209.8,209.87,209.36,209.86,58819.0,209.8,209.87,209.36,209.86,58819.0
2021-02-05 12:05:00,209.87,210.14,209.78,210.08,41223.0,209.87,210.14,209.78,210.08,41223.0
2021-02-05 12:10:00,210.03,210.18,209.59,209.74,39026.0,210.03,210.18,209.59,209.74,39026.0
2021-02-05 12:15:00,209.71,209.78,209.5,209.57,39235.0,209.71,209.78,209.5,209.57,39235.0
2021-02-05 12:20:00,209.54,209.68,209.36,209.46,40699.0,209.54,209.68,209.36,209.46,40699.0
2021-02-05 12:25:00,209.47,209.62,209.38,209.6,27537.0,209.47,209.62,209.38,209.6,27537.0
2021-02-05 12:30:00,209.62,209.7,209.51,209.7,17467.0,209.62,209.7,209.51,209.7,17467.0
2021-02-05 12:35:00,209.7,209.8,209.55,209.75,22296.0,209.7,209.8,209.55,209.75,22296.0
2021-02-05 12:40:00,209.78,209.88,209.59,209.74,29742.0,209.78,209.88,209.59,209.74,29742.0
2021-02-05 12:45:00,209.74,209.81,209.5,209.58,30103.0,209.74,209.81,209.5,209.58,30103.0
2021-02-05 12:50:00,209.57,209.83,209.5,209.78,56840.0,209.57,209.83,209.5,209.78,56840.0
2021-02-05 12:55:00,209.77,209.8,209.5,209.7,22394.0,209.77,209.8,209.5,209.7,22394.0
2021-02-05 13:00:00,209.69,209.76,209.48,209.64,36236.0,209.69,209.76,209.48,209.64,36236.0
2021-02-05 13:05:00,209.6,209.62,209.44,209.58,20146.0,209.6,209.62,209.44,209.58,20146.0
2021-02-05 13:10:00,209.58,209.67,209.53,209.58,20366.0,209.58,209.67,209.53,209.58,20366.0
2021-02-05 13:15:00,209.58,209.65,209.5,209.59,18132.0,209.58,209.65,209.5,209.59,18132.0
2021-02-05 13:20:00,209.57,209.57,209.22,209.45,51690.0,209.57,209.57,209.22,209.45,51690.0
2021-02-05 13:25:00,209.45,209.69,209.37,209.37,27158.0,209.45,209.69,209.37,209.37,27158.0
2021-02-05 13:30:00,209.35,209.36,209.03,209.11,36974.0,209.35,209.36,209.03,209.11,36974.0
2021-02-05 13:35:00,209.1,209.18,208.28,208.49,191590.0,209.1,209.18,208.28,208.49,191590.0
2021-02-05 13:40:00,208.44,208.46,208.16,208.26,94101.0,208.44,208.46,208.16,208.26,94101.0
2021-02-05 13:45:00,208.25,208.26,208.06,208.2,64896.0,208.25,208.26,208.06,208.2,64896.0
2021-02-05 13:50:00,208.16,208.24,207.75,208.09,107919.0,208.16,208.24,207.75,208.09,107919.0
2021-02-05 13:55:00,208.12,208.12,207.8,207.88,49291.0,208.12,208.12,207.8,207.88,49291.0
2021-02-05 14:00:00,207.89,208.02,207.62,207.86,75920.0,207.89,208.02,207.62,207.86,75920.0
2021-02-05 14:05:00,207.85,207.9,207.52,207.53,72287.0,207.85,207.9,207.52,207.53,72287.0
2021-02-05 14:10:00,207.57,207.61,207.4,207.5,68152.0,207.57,207.61,207.4,207.5,68152.0
2021-02-05 14:15:00,207.49,207.49,206.66,206.96,173894.0,207.49,207.49,206.66,206.96,173894.0
2021-02-05 14:20:00,206.98,207.81,206.97,207.81,125623.0,206.98,207.81,206.97,207.81,125623.0
2021-02-05 14:25:00,207.78,207.79,207.46,207.66,58032.0,207.78,207.79,207.46,207.66,58032.0
2021-02-05 14:30:00,207.7,207.9,207.56,207.72,44558.0,207.7,207.9,207.56,207.72,44558.0
2021-02-05 14:35:00,207.74,207.74,207.43,207.45,36663.0,207.74,207.74,207.43,207.45,36663.0
2021-02-05 14:40:00,207.45,207.45,207.17,207.33,53891.0,207.45,207.45,207.17,207.33,53891.0
2021-02-05 14:45:00,207.28,207.7,207.09,207.61,66456.0,207.28,207.7,207.09,207.61,66456.0
2021-02-05 14:50:00,207.61,207.76,207.38,207.4,40113.0,207.61,207.76,207.38,207.4,40113.0
2021-02-05 14:55:00,207.4,207.44,207.27,207.38,27479.0,207.4,207.44,207.27,207.38,27479.0
2021-02-05 15:00:00,207.36,207.38,207.03,207.07,56711.0,207.36,207.38,207.03,207.07,56711.0
2021-02-05 15:05:00,207.06,207.24,206.93,207.0,45904.0,207.06,207.24,206.93,207.0,45904.0
2021-02-05 15:10:00,207.0,207.07,206.86,206.92,65105.0,207.0,207.07,206.86,206.92,65105.0
2021-02-05 15:15:00,206.9,207.24,206.9,207.07,44407.0,206.9,207.24,206.9,207.07,44407.0
2021-02-05 15:20:00,207.07,207.47,207.05,207.47,45350.0,207.07,207.47,207.05,207.47,45350.0
2021-02-05 15:25:00,207.46,207.5,207.1,207.16,78303.0,207.46,207.5,207.1,207.16,78303.0
2021-02-05 15:30:00,207.13,207.55,207.13,207.47,94037.0,207.13,207.55,207.13,207.47,94037.0
2021-02-05 15:35:00,207.49,207.77,207.45,207.75,83907.0,207.49,207.77,207.45,207.75,83907.0
2021-02-05 15:40:00,207.75,207.82,207.46,207.75,71665.0,207.75,207.82,207.46,207.75,71665.0
2021-02-05 15:45:00,207.8,208.13,207.8,208.01,117643.0,207.8,208.13,207.8,208.01,117643.0
2021-02-05 15:50:00,207.99,208.05,207.52,208.05,177798.0,207.99,208.05,207.52,208.05,177798.0
2021-02-05 15:55:00,208.06,208.17,207.5,207.86,247625.0,208.06,208.17,207.5,207.86,247625.0
2021-02-08 09:30:00,209.55,210.48,208.3,210.05,320039.0,209.55,210.48,208.3,210.05,320039.0
2021-02-08 09:35:00,210.2,210.81,209.88,210.68,262169.0,210.2,210.81,209.88,210.68,262169.0
2021-02-08 09:40:00,210.7,211.2,210.11,210.48,239517.0,210.7,211.2,210.11,210.48,239517.0
2021-02-08 09:45:00,210.4,211.73,210.31,211.42,316794.0,210.4,211.73,210.31,211.42,316794.0
2021-02-08 09:50:00,211.47,211.82,211.15,211.24,271770.0,211.47,211.82,211.15,211.24,271770.0
2021-02-08 09:55:00,211.29,211.46,210.51,210.59,272923.0,211.29,211.46,210.51,210.59,272923.0
2021-02-08 10:00:00,210.58,211.13,210.35,210.94,193261.0,210.58,211.13,210.35,210.94,193261.0
2021-02-08 10:05:00,210.94,211.46,210.71,211.05,106596.0,210.94,211.46,210.71,211.05,106596.0
2021-02-08 10:10:00,211.05,211.15,210.48,210.63,107709.0,211.05,211.15,210.48,210.63,107709.0
2021-02-08 10:15:00,210.63,210.97,210.59,210.89,62609.0,210.63,210.97,210.59,210.89,62609.0
2021-02-08 10:20:00,210.84,210.84,210.24,210.27,77982.0,210.84,210.84,210.24,210.27,77982.0
2021-02-08 10:25:00,210.3,210.59,210.02,210.33,68042.0,210.3,210.59,210.02,210.33,68042.0
2021-02-08 10:30:00,210.33,210.62,210.05,210.44,89171.0,210.33,210.62,210.05,210.44,89171.0
2021-02-08 10:35:00,210.43,210.45,209.83,209.93,65091.0,210.43,210.45,209.83,209.93,65091.0
2021-02-08 10:40:00,209.92,210.25,209.9,210.07,114699.0,209.92,210.25,209.9,210.07,114699.0
2021-02-08 10:45:00,210.06,210.21,209.58,209.77,160096.0,210.06,210.21,209.58,209.77,160096.0
2021-02-08 10:50:00,209.79,209.94,209.51,209.72,244274.0,209.79,209.94,209.51,209.72,244274.0
2021-02-08 10:55:00,209.71,209.73,208.81,209.34,104750.0,209.71,209.73,208.81,209.34,104750.0
2021-02-08 11:00:00,209.32,209.37,208.96,209.36,84177.0,209.32,209.37,208.96,209.36,84177.0
2021-02-08 11:05:00,209.28,210.12,209.26,210.1,267144.0,209.28,210.12,209.26,210.1,267144.0
2021-02-08 11:10:00,210.11,210.45,209.96,210.29,204114.0,210.11,210.45,209.96,210.29,204114.0
2021-02-08 11:15:00,210.29,210.3,209.76,209.97,93308.0,210.29,210.3,209.76,209.97,93308.0
2021-02-08 11:20:00,209.97,210.49,209.84,210.47,73207.0,209.97,210.49,209.84,210.47,73207.0
2021-02-08 11:25:00,210.49,210.82,210.28,210.75,117752.0,210.49,210.82,210.28,210.75,117752.0
2021-02-08 11:30:00,210.74,211.08,210.61,210.84,113148.0,210.74,211.08,210.61,210.84,113148.0
2021-02-08 11:35:00,210.88,211.21,210.79,211.0,119671.0,210.88,211.21,210.79,211.0,119671.0
2021-02-08 11:40:00,211.0,211.0,210.15,210.17,184809.0,211.0,211.0,210.15,210.17,184809.0
2021-02-08 11:45:00,210.17,210.75,210.02,210.6,118401.0,210.17,210.75,210.02,210.6,118401.0
2021-02-08 11:50:00,210.6,210.71,210.3,210.42,121348.0,210.6,210.71,210.3,210.42,121348.0
2021-02-08 11:55:00,210.41,210.65,210.35,210.35,74948.0,210.41,210.65,210.35,210.35,74948.0
2021-02-08 12:00:00,210.35,210.66,210.31,210.41,70777.0,210.35,210.66,210.31,210.41,70777.0
2021-02-08 12:05:00,210.4,210.41,209.9,209.92,139738.0,210.4,210.41,209.9,209.92,139738.0
2021-02-08 12:10:00,209.92,210.3,209.69,210.19,95352.0,209.92,210.3,209.69,210.19,95352.0
2021-02-08 12:15:00,210.2,210.25,209.91,210.15,39493.0,210.2,210.25,209.91,210.15,39493.0
2021-02-08 12:20:00,210.1,210.27,210.01,210.19,52106.0,210.1,210.27,210.01,210.19,52106.0
2021-02-08 12:25:00,210.17,210.31,210.03,210.15,33485.0,210.17,210.31,210.03,210.15,33485.0
2021-02-08 12:30:00,210.15,210.4,210.05,210.4,55226.0,210.15,210.4,210.05,210.4,55226.0
2021-02-08 12:35:00,210.4,210.53,210.2,210.3,58011.0,210.4,210.53,210.2,210.3,58011.0
2021-02-08 12:40:00,210.26,210.26,209.85,209.95,48984.0,210.26,210.26,209.85,209.95,48984.0
2021-02-08 12:45:00,209.92,210.13,209.76,210.05,42686.0,209.92,210.13,209.76,210.05,42686.0
2021-02-08 12:50:00,210.03,210.16,209.79,209.79,32080.0,210.03,210.16,209.79,209.79,32080.0
2021-02-08 12:55:00,209.81,209.97,209.75,209.82,25918.0,209.81,209.97,209.75,209.82,25918.0
2021-02-08 13:00:00,209.82,209.83,209.12,209.17,69735.0,209.82,209.83,209.12,209.17,69735.0
2021-02-08 13:05:00,209.18,209.45,209.02,209.2,67532.0,209.18,209.45,209.02,209.2,67532.0
2021-02-08 13:10:00,209.24,209.67,209.21,209.55,23011.0,209.24,209.67,209.21,209.55,23011.0
2021-02-08 13:15:00,209.55,209.79,209.55,209.64,24747.0,209.55,209.79,209.55,209.64,24747.0
2021-02-08 13:20:00,209.64,209.77,209.46,209.54,25453.0,209.64,209.77,209.46,209.54,25453.0
2021-02-08 13:25:00,209.5,209.61,209.46,209.49,16057.0,209.5,209.61,209.46,209.49,16057.0
2021-02-08 13:30:00,209.47,209.52,209.35,209.43,25531.0,209.47,209.52,209.35,209.43,25531.0
2021-02-08 13:35:00,209.41,209.86,209.35,209.73,40172.0,209.41,209.86,209.35,209.73,40172.0
2021-02-08 13:40:00,209.73,209.98,209.65,209.81,37853.0,209.73,209.98,209.65,209.81,37853.0
2021-02-08 13:45:00,209.84,209.87,209.68,209.72,24583.0,209.84,209.87,209.68,209.72,24583.0
2021-02-08 13:50:00,209.74,209.78,209.42,209.55,27894.0,209.74,209.78,209.42,209.55,27894.0
2021-02-08 13:55:00,209.53,209.72,209.46,209.62,27203.0,209.53,209.72,209.46,209.62,27203.0
2021-02-08 14:00:00,209.62,209.99,209.6,209.99,24914.0,209.62,209.99,209.6,209.99,24914.0
2021-02-08 14:05:00,209.99,210.2,209.91,210.16,53995.0,209.99,210.2,209.91,210.16,53995.0
2021-02-08 14:10:00,210.2,210.47,210.13,210.42,45724.0,210.2,210.47,210.13,210.42,45724.0
2021-02-08 14:15:00,210.39,210.5,210.19,210.2,50138.0,210.39,210.5,210.19,210.2,50138.0
2021-02-08 14:20:00,210.19,210.5,210.19,210.35,34826.0,210.19,210.5,210.19,210.35,34826.0
2021-02-08 14:25:00,210.33,210.84,210.33,210.77,54891.0,210.33,210.84,210.33,210.77,54891.0
2021-02-08 14:30:00,210.77,210.85,210.48,210.78,59375.0,210.77,210.85,210.48,210.78,59375.0
2021-02-08 14:35:00,210.76,211.19,210.76,211.09,84018.0,210.76,211.19,210.76,211.09,84018.0
2021-02-08 14:40:00,211.12,211.2,210.94,211.19,100361.0,211.12,211.2,210.94,211.19,100361.0
2021-02-08 14:45:00,211.2,211.57,211.12,211.44,93606.0,211.2,211.57,211.12,211.44,93606.0
2021-02-08 14:50:00,211.47,211.5,211.21,211.46,60042.0,211.47,211.5,211.21,211.46,60042.0
2021-02-08 14:55:00,211.45,211.67,211.45,211.61,89688.0,211.45,211.67,211.45,211.61,89688.0
2021-02-08 15:00:00,211.62,211.65,211.32,211.36,57941.0,211.62,211.65,211.32,211.36,57941.0
2021-02-08 15:05:00,211.4,211.46,211.26,211.31,59750.0,211.4,211.46,211.26,211.31,59750.0
2021-02-08 15:10:00,211.34,211.67,211.2,211.65,76469.0,211.34,211.67,211.2,211.65,76469.0
2021-02-08 15:15:00,211.65,211.75,211.34,211.5,64077.0,211.65,211.75,211.34,211.5,64077.0
2021-02-08 15:20:00,211.53,211.75,211.46,211.69,54797.0,211.53,211.75,211.46,211.69,54797.0
2021-02-08 15:25:00,211.71,211.82,211.62,211.82,72348.0,211.71,211.82,211.62,211.82,72348.0
2021-02-08 15:30:00,211.8,211.94,211.6,211.68,94689.0,211.8,211.94,211.6,211.68,94689.0
2021-02-08 15:35:00,211.73,211.83,211.67,211.81,51003.0,211.73,211.83,211.67,211.81,51003.0
2021-02-08 15:40:00,211.82,211.95,211.78,211.81,74602.0,211.82,211.95,211.78,211.81,74602.0
2021-02-08 15:45:00,211.81,211.93,211.51,211.81,114529.0,211.81,211.93,211.51,211.81,114529.0
2021-02-08 15:50:00,211.65,211.8,211.53,211.58,130361.0,211.65,211.8,211.53,211.58,130361.0
2021-02-08 15:55:00,211.57,211.99,211.35,211.95,521865.0,211.57,211.99,211.35,211.95,521865.0
2021-02-09 09:30:00,210.6,210.8,209.4,209.7,342783.0,210.6,210.8,209.4,209.7,342783.0
2021-02-09 09:35:00,209.91,210.5,209.31,209.92,372704.0,209.91,210.5,209.31,209.92,372704.0
2021-02-09 09:40:00,209.9,210.15,208.9,210.0,294939.0,209.9,210.15,208.9,210.0,294939.0
2021-02-09 09:45:00,210.02,210.63,209.43,209.86,335619.0,210.02,210.63,209.43,209.86,335619.0
2021-02-09 09:50:00,209.89,210.81,209.54,210.53,231435.0,209.89,210.81,209.54,210.53,231435.0
2021-02-09 09:55:00,210.55,211.35,210.44,211.15,221871.0,210.55,211.35,210.44,211.15,221871.0
2021-02-09 10:00:00,211.15,211.9,210.9,211.8,274314.0,211.15,211.9,210.9,211.8,274314.0
2021-02-09 10:05:00,211.75,212.45,211.72,212.03,458356.0,211.75,212.45,211.72,212.03,458356.0
2021-02-09 10:10:00,212.04,212.7,212.02,212.24,186385.0,212.04,212.7,212.02,212.24,186385.0
2021-02-09 10:15:00,212.25,212.7,212.02,212.4,148210.0,212.25,212.7,212.02,212.4,148210.0
2021-02-09 10:20:00,212.43,212.57,211.9,212.25,233686.0,212.43,212.57,211.9,212.25,233686.0
2021-02-09 10:25:00,212.29,212.68,212.04,212.27,159342.0,212.29,212.68,212.04,212.27,159342.0
2021-02-09 10:30:00,212.3,212.62,212.02,212.02,187879.0,212.3,212.62,212.02,212.02,187879.0
2021-02-09 10:35:00,212.02,212.64,212.02,212.39,154381.0,212.02,212.64,212.02,212.39,154381.0
2021-02-09 10:40:00,212.42,212.47,211.99,212.03,58536.0,212.42,212.47,211.99,212.03,58536.0
2021-02-09 10:45:00,212.04,212.29,211.94,212.01,128588.0,212.04,212.29,211.94,212.01,128588.0
2021-02-09 10:50:00,212.03,212.42,211.68,212.42,191371.0,212.03,212.42,211.68,212.42,191371.0
2021-02-09 10:55:00,212.42,212.42,211.92,212.09,89555.0,212.42,212.42,211.92,212.09,89555.0
2021-02-09 11:00:00,212.06,212.2,211.54,212.09,146631.0,212.06,212.2,211.54,212.09,146631.0
2021-02-09 11:05:00,212.03,212.34,212.01,212.24,58197.0,212.03,212.34,212.01,212.24,58197.0
2021-02-09 11:10:00,212.2,212.25,211.7,211.98,76286.0,212.2,212.25,211.7,211.98,76286.0
2021-02-09 11:15:00,211.95,212.07,211.7,211.86,111223.0,211.95,212.07,211.7,211.86,111223.0
2021-02-09 11:20:00,211.92,212.1,211.52,211.9,55103.0,211.92,212.1,211.52,211.9,55103.0
2021-02-09 11:25:00,211.91,212.52,211.9,212.44,81841.0,211.91,212.52,211.9,212.44,81841.0
2021-02-09 11:30:00,212.42,214.33,212.41,214.05,405586.0,212.42,214.33,212.41,214.05,405586.0
2021-02-09 11:35:00,214.1,215.64,214.09,215.35,470132.0,214.1,215.64,214.09,215.35,470132.0
2021-02-09 11:40:00,215.31,215.85,215.18,215.4,293472.0,215.31,215.85,215.18,215.4,293472.0
2021-02-09 11:45:00,215.41,216.27,215.21,216.13,274325.0,215.41,216.27,215.21,216.13,274325.0
2021-02-09 11:50:00,216.11,216.37,215.74,216.0,193040.0,216.11,216.37,215.74,216.0,193040.0
2021-02-09 11:55:00,215.96,216.03,215.36,215.4,257881.0,215.96,216.03,215.36,215.4,257881.0
2021-02-09 12:00:00,215.4,215.47,215.2,215.35,90428.0,215.4,215.47,215.2,215.35,90428.0
2021-02-09 12:05:00,215.31,215.55,214.52,214.6,141597.0,215.31,215.55,214.52,214.6,141597.0
2021-02-09 12:10:00,214.67,215.29,214.64,215.22,73720.0,214.67,215.29,214.64,215.22,73720.0
2021-02-09 12:15:00,215.2,215.99,215.13,215.67,221554.0,215.2,215.99,215.13,215.67,221554.0
2021-02-09 12:20:00,215.67,215.89,215.5,215.73,175662.0,215.67,215.89,215.5,215.73,175662.0
2021-02-09 12:25:00,215.73,215.9,215.2,215.74,321731.0,215.73,215.9,215.2,215.74,321731.0
2021-02-09 12:30:00,215.77,215.97,215.43,215.49,120098.0,215.77,215.97,215.43,215.49,120098.0
2021-02-09 12:35:00,215.49,215.79,215.35,215.45,236821.0,215.49,215.79,215.35,215.45,236821.0
2021-02-09 12:40:00,215.47,215.74,215.17,215.7,160066.0,215.47,215.74,215.17,215.7,160066.0
2021-02-09 12:45:00,215.68,215.76,215.38,215.5,34374.0,215.68,215.76,215.38,215.5,34374.0
2021-02-09 12:50:00,215.55,215.95,215.55,215.81,64955.0,215.55,215.95,215.55,215.81,64955.0
2021-02-09 12:55:00,215.8,215.95,215.75,215.93,41576.0,215.8,215.95,215.75,215.93,41576.0
2021-02-09 13:00:00,215.9,215.95,215.58,215.68,79271.0,215.9,215.95,215.58,215.68,79271.0
2021-02-09 13:05:00,215.67,215.88,215.6,215.61,41830.0,215.67,215.88,215.6,215.61,41830.0
2021-02-09 13:10:00,215.66,215.98,215.65,215.93,54954.0,215.66,215.98,215.65,215.93,54954.0
2021-02-09 13:15:00,215.96,216.53,215.94,216.48,163848.0,215.96,216.53,215.94,216.48,163848.0
2021-02-09 13:20:00,216.47,216.49,216.16,216.24,115010.0,216.47,216.49,216.16,216.24,115010.0
2021-02-09 13:25:00,216.21,216.26,215.97,215.98,69364.0,216.21,216.26,215.97,215.98,69364.0
2021-02-09 13:30:00,216.01,216.44,216.01,216.44,66545.0,216.01,216.44,216.01,216.44,66545.0
2021-02-09 13:35:00,216.44,216.67,216.34,216.48,97524.0,216.44,216.67,216.34,216.48,97524.0
2021-02-09 13:40:00,216.48,216.73,216.33,216.69,89264.0,216.48,216.73,216.33,216.69,89264.0
2021-02-09 13:45:00,216.69,216.73,216.31,216.43,105435.0,216.69,216.73,216.31,216.43,105435.0
2021-02-09 13:50:00,216.48,216.49,216.1,216.15,77004.0,216.48,216.49,216.1,216.15,77004.0
2021-02-09 13:55:00,216.14,216.49,216.12,216.45,59176.0,216.14,216.49,216.12,216.45,59176.0
2021-02-09 14:00:00,216.45,216.63,216.1,216.12,96226.0,216.45,216.63,216.1,216.12,96226.0
2021-02-09 14:05:00,216.17,216.32,215.97,216.12,54841.0,216.17,216.32,215.97,216.12,54841.0
2021-02-09 14:10:00,216.11,216.16,215.93,215.97,48895.0,216.11,216.16,215.93,215.97,48895.0
2021-02-09 14:15:00,216.0,216.15,215.5,215.77,82939.0,216.0,216.15,215.5,215.77,82939.0
2021-02-09 14:20:00,215.73,215.87,215.49,215.87,53927.0,215.73,215.87,215.49,215.87,53927.0
2021-02-09 14:25:00,215.88,215.97,215.65,215.76,58053.0,215.88,215.97,215.65,215.76,58053.0
2021-02-09 14:30:00,215.72,216.3,215.72,216.27,73990.0,215.72,216.3,215.72,216.27,73990.0
2021-02-09 14:35:00,216.27,216.27,216.02,216.25,51687.0,216.27,216.27,216.02,216.25,51687.0
2021-02-09 14:40:00,216.22,216.25,215.88,215.89,35795.0,216.22,216.25,215.88,215.89,35795.0
2021-02-09 14:45:00,215.87,216.26,215.86,216.04,84699.0,215.87,216.26,215.86,216.04,84699.0
2021-02-09 14:50:00,215.99,216.02,215.79,215.86,44929.0,215.99,216.02,215.79,215.86,44929.0
2021-02-09 14:55:00,215.84,215.96,215.77,215.88,25762.0,215.84,215.96,215.77,215.88,25762.0
2021-02-09 15:00:00,215.87,216.07,215.78,215.85,62219.0,215.87,216.07,215.78,215.85,62219.0
2021-02-09 15:05:00,215.89,216.03,215.53,215.6,67299.0,215.89,216.03,215.53,215.6,67299.0
2021-02-09 15:10:00,215.6,215.95,215.51,215.92,76909.0,215.6,215.95,215.51,215.92,76909.0
2021-02-09 15:15:00,215.88,215.92,215.43,215.45,54607.0,215.88,215.92,215.43,215.45,54607.0
2021-02-09 15:20:00,215.47,215.57,215.18,215.4,54968.0,215.47,215.57,215.18,215.4,54968.0
2021-02-09 15:25:00,215.41,215.52,215.16,215.4,86997.0,215.41,215.52,215.16,215.4,86997.0
2021-02-09 15:30:00,215.37,215.54,215.26,215.48,70396.0,215.37,215.54,215.26,215.48,70396.0
2021-02-09 15:35:00,215.47,215.6,215.34,215.5,58598.0,215.47,215.6,215.34,215.5,58598.0
2021-02-09 15:40:00,215.53,215.62,215.03,215.14,81694.0,215.53,215.62,215.03,215.14,81694.0
2021-02-09 15:45:00,215.17,215.39,215.12,215.39,70309.0,215.17,215.39,215.12,215.39,70309.0
2021-02-09 15:50:00,215.37,215.37,214.69,214.92,195330.0,215.37,215.37,214.69,214.92,195330.0
2021-02-09 15:55:00,214.92,215.17,214.77,215.17,150963.0,214.92,215.17,214.77,215.17,150963.0
2021-02-10 09:30:00,215.65,215.85,214.1,214.1,383466.0,215.65,215.85,214.1,214.1,383466.0
2021-02-10 09:35:00,214.06,214.45,213.36,213.88,191094.0,214.06,214.45,213.36,213.88,191094.0
2021-02-10 09:40:00,213.83,214.86,213.79,214.05,149319.0,213.83,214.86,213.79,214.05,149319.0
2021-02-10 09:45:00,214.09,214.58,213.86,214.53,99915.0,214.09,214.58,213.86,214.53,99915.0
2021-02-10 09:50:00,214.51,214.57,213.94,214.11,92545.0,214.51,214.57,213.94,214.11,92545.0
2021-02-10 09:55:00,214.08,214.19,213.65,213.86,117496.0,214.08,214.19,213.65,213.86,117496.0
2021-02-10 10:00:00,213.86,214.36,213.76,214.01,90512.0,213.86,214.36,213.76,214.01,90512.0
2021-02-10 10:05:00,214.0,214.79,213.73,214.65,96708.0,214.0,214.79,213.73,214.65,96708.0
2021-02-10 10:10:00,214.65,217.49,214.65,215.83,394750.0,214.65,217.49,214.65,215.83,394750.0
2021-02-10 10:15:00,215.66,215.66,214.58,214.62,173891.0,215.66,215.66,214.58,214.62,173891.0
2021-02-10 10:20:00,214.63,214.63,212.52,212.89,304247.0,214.63,214.63,212.52,212.89,304247.0
2021-02-10 10:25:00,212.88,213.98,212.61,213.98,212466.0,212.88,213.98,212.61,213.98,212466.0
2021-02-10 10:30:00,213.99,214.18,212.93,213.36,181069.0,213.99,214.18,212.93,213.36,181069.0
2021-02-10 10:35:00,213.37,214.09,213.24,213.49,158626.0,213.37,214.09,213.24,213.49,158626.0
2021-02-10 10:40:00,213.49,213.57,212.21,212.25,163940.0,213.49,213.57,212.21,212.25,163940.0
2021-02-10 10:45:00,212.26,212.69,211.77,212.37,266316.0,212.26,212.69,211.77,212.37,266316.0
2021-02-10 10:50:00,212.39,213.49,212.05,213.37,120806.0,212.39,213.49,212.05,213.37,120806.0
2021-02-10 10:55:00,213.37,213.92,213.2,213.87,102635.0,213.37,213.92,213.2,213.87,102635.0
2021-02-10 11:00:00,213.83,213.99,213.06,213.1,58234.0,213.83,213.99,213.06,213.1,58234.0
2021-02-10 11:05:00,213.2,213.86,212.91,213.36,96947.0,213.2,213.86,212.91,213.36,96947.0
2021-02-10 11:10:00,213.4,213.5,213.01,213.24,60305.0,213.4,213.5,213.01,213.24,60305.0
2021-02-10 11:15:00,213.21,213.5,212.83,213.04,86152.0,213.21,213.5,212.83,213.04,86152.0
2021-02-10 11:20:00,213.12,213.34,212.54,212.58,76946.0,213.12,213.34,212.54,212.58,76946.0
2021-02-10 11:25:00,212.61,213.0,212.2,212.34,111127.0,212.61,213.0,212.2,212.34,111127.0
2021-02-10 11:30:00,212.34,212.75,211.99,212.71,104633.0,212.34,212.75,211.99,212.71,104633.0
2021-02-10 11:35:00,212.71,213.0,212.51,212.74,200541.0,212.71,213.0,212.51,212.74,200541.0
2021-02-10 11:40:00,212.75,213.06,212.2,212.49,70726.0,212.75,213.06,212.2,212.49,70726.0
2021-02-10 11:45:00,212.51,212.99,212.49,212.9,75477.0,212.51,212.99,212.49,212.9,75477.0
2021-02-10 11:50:00,212.85,213.01,212.68,212.78,63708.0,212.85,213.01,212.68,212.78,63708.0
2021-02-10 11:55:00,212.8,213.3,212.8,213.01,76856.0,212.8,213.3,212.8,213.01,76856.0
2021-02-10 12:00:00,213.01,213.06,212.2,212.24,53141.0,213.01,213.06,212.2,212.24,53141.0
2021-02-10 12:05:00,212.24,212.48,212.02,212.2,54906.0,212.24,212.48,212.02,212.2,54906.0
2021-02-10 12:10:00,212.2,212.54,212.1,212.54,36940.0,212.2,212.54,212.1,212.54,36940.0
2021-02-10 12:15:00,212.48,212.52,212.24,212.33,27364.0,212.48,212.52,212.24,212.33,27364.0
2021-02-10 12:20:00,212.4,212.45,211.86,211.88,83512.0,212.4,212.45,211.86,211.88,83512.0
2021-02-10 12:25:00,211.87,212.38,211.78,212.2,57304.0,211.87,212.38,211.78,212.2,57304.0
2021-02-10 12:30:00,212.19,212.43,212.03,212.3,41115.0,212.19,212.43,212.03,212.3,41115.0
2021-02-10 12:35:00,212.33,212.33,211.91,212.08,37641.0,212.33,212.33,211.91,212.08,37641.0
2021-02-10 12:40:00,212.05,212.25,212.03,212.13,32572.0,212.05,212.25,212.03,212.13,32572.0
2021-02-10 12:45:00,212.1,212.42,212.02,212.27,24183.0,212.1,212.42,212.02,212.27,24183.0
2021-02-10 12:50:00,212.25,214.3,212.24,213.27,722638.0,212.25,214.3,212.24,213.27,722638.0
2021-02-10 12:55:00,213.27,213.3,212.5,212.67,128641.0,213.27,213.3,212.5,212.67,128641.0
2021-02-10 13:00:00,212.66,212.74,212.23,212.44,63887.0,212.66,212.74,212.23,212.44,63887.0
2021-02-10 13:05:00,212.5,212.6,212.25,212.45,37359.0,212.5,212.6,212.25,212.45,37359.0
2021-02-10 13:10:00,212.38,212.46,212.21,212.4,38853.0,212.38,212.46,212.21,212.4,38853.0
2021-02-10 13:15:00,212.38,212.68,212.31,212.38,48192.0,212.38,212.68,212.31,212.38,48192.0
2021-02-10 13:20:00,212.35,212.47,212.01,212.07,67730.0,212.35,212.47,212.01,212.07,67730.0
2021-02-10 13:25:00,212.06,212.31,212.01,212.3,42875.0,212.06,212.31,212.01,212.3,42875.0
2021-02-10 13:30:00,212.34,212.42,212.01,212.03,68884.0,212.34,212.42,212.01,212.03,68884.0
2021-02-10 13:35:00,212.05,212.23,211.94,212.07,62816.0,212.05,212.23,211.94,212.07,62816.0
2021-02-10 13:40:00,212.08,212.24,212.04,212.1,26270.0,212.08,212.24,212.04,212.1,26270.0
2021-02-10 13:45:00,212.06,212.08,211.68,211.72,80193.0,212.06,212.08,211.68,211.72,80193.0
2021-02-10 13:50:00,211.71,212.0,211.58,211.87,50144.0,211.71,212.0,211.58,211.87,50144.0
2021-02-10 13:55:00,211.85,211.86,211.52,211.62,51502.0,211.85,211.86,211.52,211.62,51502.0
2021-02-10 14:00:00,211.6,212.01,211.4,211.7,68307.0,211.6,212.01,211.4,211.7,68307.0
2021-02-10 14:05:00,211.68,211.84,211.4,211.53,61422.0,211.68,211.84,211.4,211.53,61422.0
2021-02-10 14:10:00,211.55,211.67,211.12,211.49,89621.0,211.55,211.67,211.12,211.49,89621.0
2021-02-10 14:15:00,211.45,211.45,211.13,211.28,64257.0,211.45,211.45,211.13,211.28,64257.0
2021-02-10 14:20:00,211.31,211.43,211.19,211.33,59639.0,211.31,211.43,211.19,211.33,59639.0
2021-02-10 14:25:00,211.31,211.98,211.23,211.92,91085.0,211.31,211.98,211.23,211.92,91085.0
2021-02-10 14:30:00,211.94,212.33,211.87,212.16,101729.0,211.94,212.33,211.87,212.16,101729.0
2021-02-10 14:35:00,212.2,212.3,212.07,212.2,57380.0,212.2,212.3,212.07,212.2,57380.0
2021-02-10 14:40:00,212.23,212.42,212.22,212.32,69769.0,212.23,212.42,212.22,212.32,69769.0
2021-02-10 14:45:00,212.35,212.4,212.23,212.34,38505.0,212.35,212.4,212.23,212.34,38505.0
2021-02-10 14:50:00,212.34,212.4,212.09,212.19,44107.0,212.34,212.4,212.09,212.19,44107.0
2021-02-10 14:55:00,212.21,212.72,212.21,212.71,59530.0,212.21,212.72,212.21,212.71,59530.0
2021-02-10 15:00:00,212.71,212.85,212.59,212.74,57860.0,212.71,212.85,212.59,212.74,57860.0
2021-02-10 15:05:00,212.73,212.77,212.5,212.6,44189.0,212.73,212.77,212.5,212.6,44189.0
2021-02-10 15:10:00,212.6,212.7,212.35,212.46,37072.0,212.6,212.7,212.35,212.46,37072.0
2021-02-10 15:15:00,212.47,212.55,212.27,212.45,38722.0,212.47,212.55,212.27,212.45,38722.0
2021-02-10 15:20:00,212.43,212.43,212.1,212.14,25967.0,212.43,212.43,212.1,212.14,25967.0
2021-02-10 15:25:00,212.11,212.18,211.76,211.87,81849.0,212.11,212.18,211.76,211.87,81849.0
2021-02-10 15:30:00,211.9,212.3,211.82,212.09,58891.0,211.9,212.3,211.82,212.09,58891.0
2021-02-10 15:35:00,212.05,212.34,211.77,211.77,90806.0,212.05,212.34,211.77,211.77,90806.0
2021-02-10 15:40:00,211.83,211.93,211.53,211.53,62423.0,211.83,211.93,211.53,211.53,62423.0
2021-02-10 15:45:00,211.57,211.93,211.57,211.71,116667.0,211.57,211.93,211.57,211.71,116667.0
2021-02-10 15:50:00,211.69,212.1,211.49,212.0,110912.0,211.69,212.1,211.49,212.0,110912.0
2021-02-10 15:55:00,212.05,212.09,211.53,212.0,186164.0,212.05,212.09,211.53,212.0,186164.0
2021-02-11 09:30:00,212.24,212.36,211.01,211.84,205086.0,212.24,212.36,211.01,211.84,205086.0
2021-02-11 09:35:00,211.75,212.56,211.5,212.55,143464.0,211.75,212.56,211.5,212.55,143464.0
2021-02-11 09:40:00,212.52,213.65,212.3,213.47,205413.0,212.52,213.65,212.3,213.47,205413.0
2021-02-11 09:45:00,213.5,213.99,212.95,213.83,182132.0,213.5,213.99,212.95,213.83,182132.0
2021-02-11 09:50:00,213.96,213.96,212.5,212.6,134840.0,213.96,213.96,212.5,212.6,134840.0
2021-02-11 09:55:00,212.68,213.64,212.45,212.52,100464.0,212.68,213.64,212.45,212.52,100464.0
2021-02-11 10:00:00,212.58,212.92,212.33,212.66,60858.0,212.58,212.92,212.33,212.66,60858.0
2021-02-11 10:05:00,212.74,212.85,212.25,212.72,67424.0,212.74,212.85,212.25,212.72,67424.0
2021-02-11 10:10:00,212.79,213.24,212.51,213.2,50990.0,212.79,213.24,212.51,213.2,50990.0
2021-02-11 10:15:00,213.15,213.52,212.94,213.32,70398.0,213.15,213.52,212.94,213.32,70398.0
2021-02-11 10:20:00,213.36,213.57,212.92,213.06,43117.0,213.36,213.57,212.92,213.06,43117.0
2021-02-11 10:25:00,213.09,213.25,212.62,212.84,40587.0,213.09,213.25,212.62,212.84,40587.0
2021-02-11 10:30:00,212.86,212.9,212.35,212.48,41585.0,212.86,212.9,212.35,212.48,41585.0
2021-02-11 10:35:00,212.4,212.9,212.25,212.67,47947.0,212.4,212.9,212.25,212.67,47947.0
2021-02-11 10:40:00,212.61,212.84,212.59,212.71,19558.0,212.61,212.84,212.59,212.71,19558.0
2021-02-11 10:45:00,212.67,212.93,212.47,212.58,24020.0,212.67,212.93,212.47,212.58,24020.0
2021-02-11 10:50:00,212.59,212.73,212.48,212.61,51250.0,212.59,212.73,212.48,212.61,51250.0
2021-02-11 10:55:00,212.65,213.01,212.04,212.2,107359.0,212.65,213.01,212.04,212.2,107359.0
2021-02-11 11:00:00,212.2,212.35,211.91,212.03,55328.0,212.2,212.35,211.91,212.03,55328.0
2021-02-11 11:05:00,212.0,212.12,211.63,211.69,55326.0,212.0,212.12,211.63,211.69,55326.0
2021-02-11 11:10:00,211.68,211.75,211.3,211.33,178225.0,211.68,211.75,211.3,211.33,178225.0
2021-02-11 11:15:00,211.34,211.7,211.3,211.55,53239.0,211.34,211.7,211.3,211.55,53239.0
2021-02-11 11:20:00,211.56,211.58,211.3,211.41,44896.0,211.56,211.58,211.3,211.41,44896.0
2021-02-11 11:25:00,211.44,211.6,211.2,211.6,65568.0,211.44,211.6,211.2,211.6,65568.0
2021-02-11 11:30:00,211.6,211.65,211.16,211.46,64819.0,211.6,211.65,211.16,211.46,64819.0
2021-02-11 11:35:00,211.5,211.72,211.29,211.57,40115.0,211.5,211.72,211.29,211.57,40115.0
2021-02-11 11:40:00,211.59,211.77,211.42,211.69,48736.0,211.59,211.77,211.42,211.69,48736.0
2021-02-11 11:45:00,211.68,211.72,211.3,211.42,34001.0,211.68,211.72,211.3,211.42,34001.0
2021-02-11 11:50:00,211.4,211.42,210.85,210.91,212124.0,211.4,211.42,210.85,210.91,212124.0
2021-02-11 11:55:00,210.88,210.98,210.61,210.87,99962.0,210.88,210.98,210.61,210.87,99962.0
2021-02-11 12:00:00,210.88,211.1,210.79,211.03,39662.0,210.88,211.1,210.79,211.03,39662.0
2021-02-11 12:05:00,211.0,211.04,210.42,210.49,58239.0,211.0,211.04,210.42,210.49,58239.0
2021-02-11 12:10:00,210.47,210.51,210.21,210.23,68524.0,210.47,210.51,210.21,210.23,68524.0
2021-02-11 12:15:00,210.19,210.19,209.32,209.32,161109.0,210.19,210.19,209.32,209.32,161109.0
2021-02-11 12:20:00,209.33,209.81,209.21,209.26,117268.0,209.33,209.81,209.21,209.26,117268.0
2021-02-11 12:25:00,209.25,209.38,208.57,208.57,170870.0,209.25,209.38,208.57,208.57,170870.0
2021-02-11 12:30:00,208.7,209.31,208.58,209.14,79970.0,208.7,209.31,208.58,209.14,79970.0
2021-02-11 12:35:00,209.18,209.8,209.11,209.73,85470.0,209.18,209.8,209.11,209.73,85470.0
2021-02-11 12:40:00,209.71,209.8,209.1,209.19,60972.0,209.71,209.8,209.1,209.19,60972.0
2021-02-11 12:45:00,209.2,209.5,208.67,209.5,86345.0,209.2,209.5,208.67,209.5,86345.0
2021-02-11 12:50:00,209.49,209.58,209.12,209.34,45495.0,209.49,209.58,209.12,209.34,45495.0
2021-02-11 12:55:00,209.34,209.79,209.26,209.73,40838.0,209.34,209.79,209.26,209.73,40838.0
2021-02-11 13:00:00,209.71,209.77,209.35,209.72,36263.0,209.71,209.77,209.35,209.72,36263.0
2021-02-11 13:05:00,209.7,209.8,209.4,209.42,28245.0,209.7,209.8,209.4,209.42,28245.0
2021-02-11 13:10:00,209.41,210.03,209.11,209.87,73249.0,209.41,210.03,209.11,209.87,73249.0
2021-02-11 13:15:00,209.83,209.94,209.51,209.72,47855.0,209.83,209.94,209.51,209.72,47855.0
2021-02-11 13:20:00,209.73,210.15,209.44,210.08,46594.0,209.73,210.15,209.44,210.08,46594.0
2021-02-11 13:25:00,209.96,210.15,209.76,209.96,48609.0,209.96,210.15,209.76,209.96,48609.0
2021-02-11 13:30:00,209.9,209.95,209.74,209.87,20172.0,209.9,209.95,209.74,209.87,20172.0
2021-02-11 13:35:00,209.82,209.98,209.72,209.92,27870.0,209.82,209.98,209.72,209.92,27870.0
2021-02-11 13:40:00,209.96,210.06,209.62,209.64,28920.0,209.96,210.06,209.62,209.64,28920.0
2021-02-11 13:45:00,209.72,210.04,209.51,209.9,42315.0,209.72,210.04,209.51,209.9,42315.0
2021-02-11 13:50:00,209.87,210.16,209.86,210.03,72233.0,209.87,210.16,209.86,210.03,72233.0
2021-02-11 13:55:00,210.05,210.14,210.0,210.05,59118.0,210.05,210.14,210.0,210.05,59118.0
2021-02-11 14:00:00,210.0,210.11,209.62,209.68,61163.0,210.0,210.11,209.62,209.68,61163.0
2021-02-11 14:05:00,209.66,210.15,209.6,210.1,52628.0,209.66,210.15,209.6,210.1,52628.0
2021-02-11 14:10:00,210.03,210.06,209.84,210.04,36131.0,210.03,210.06,209.84,210.04,36131.0
2021-02-11 14:15:00,210.07,210.56,210.05,210.55,55780.0,210.07,210.56,210.05,210.55,55780.0
2021-02-11 14:20:00,210.51,210.79,210.4,210.74,51880.0,210.51,210.79,210.4,210.74,51880.0
2021-02-11 14:25:00,210.74,210.75,210.42,210.49,29689.0,210.74,210.75,210.42,210.49,29689.0
2021-02-11 14:30:00,210.46,210.48,210.15,210.19,34083.0,210.46,210.48,210.15,210.19,34083.0
2021-02-11 14:35:00,210.19,210.19,209.76,209.81,33225.0,210.19,210.19,209.76,209.81,33225.0
2021-02-11 14:40:00,209.81,210.08,209.74,210.06,36976.0,209.81,210.08,209.74,210.06,36976.0
2021-02-11 14:45:00,210.1,210.16,209.9,210.0,28827.0,210.1,210.16,209.9,210.0,28827.0
2021-02-11 14:50:00,209.94,210.37,209.79,210.36,47542.0,209.94,210.37,209.79,210.36,47542.0
2021-02-11 14:55:00,210.36,210.64,210.22,210.3,64314.0,210.36,210.64,210.22,210.3,64314.0
2021-02-11 15:00:00,210.3,210.46,210.15,210.26,28732.0,210.3,210.46,210.15,210.26,28732.0
2021-02-11 15:05:00,210.23,210.34,210.19,210.3,19134.0,210.23,210.34,210.19,210.3,19134.0
2021-02-11 15:10:00,210.3,210.71,210.09,210.5,86470.0,210.3,210.71,210.09,210.5,86470.0
2021-02-11 15:15:00,210.46,210.66,210.43,210.46,30574.0,210.46,210.66,210.43,210.46,30574.0
2021-02-11 15:20:00,210.5,210.8,210.49,210.71,38072.0,210.5,210.8,210.49,210.71,38072.0
2021-02-11 15:25:00,210.66,210.78,210.52,210.59,28167.0,210.66,210.78,210.52,210.59,28167.0
2021-02-11 15:30:00,210.63,210.78,210.49,210.68,44197.0,210.63,210.78,210.49,210.68,44197.0
2021-02-11 15:35:00,210.72,210.87,210.68,210.79,64745.0,210.72,210.87,210.68,210.79,64745.0
2021-02-11 15:40:00,210.76,210.94,210.71,210.76,79275.0,210.76,210.94,210.71,210.76,79275.0
2021-02-11 15:45:00,210.75,210.82,210.44,210.55,107910.0,210.75,210.82,210.44,210.55,107910.0
2021-02-11 15:50:00,210.6,210.64,210.45,210.58,108461.0,210.6,210.64,210.45,210.58,108461.0
2021-02-11 15:55:00,210.56,210.7,210.22,210.53,262106.0,210.56,210.7,210.22,210.53,262106.0
2021-02-12 09:30:00,210.36,211.5,209.67,210.45,162121.0,210.36,211.5,209.67,210.45,162121.0
2021-02-12 09:35:00,210.34,212.06,210.26,211.61,175651.0,210.34,212.06,210.26,211.61,175651.0
2021-02-12 09:40:00,211.57,212.15,211.27,211.4,90802.0,211.57,212.15,211.27,211.4,90802.0
2021-02-12 09:45:00,211.31,211.37,210.65,210.8,154129.0,211.31,211.37,210.65,210.8,154129.0
2021-02-12 09:50:00,210.76,211.0,210.5,210.87,145683.0,210.76,211.0,210.5,210.87,145683.0
2021-02-12 09:55:00,210.91,211.5,210.85,211.23,174711.0,210.91,211.5,210.85,211.23,174711.0
2021-02-12 10:00:00,211.14,212.1,211.14,212.1,129975.0,211.14,212.1,211.14,212.1,129975.0
2021-02-12 10:05:00,212.1,212.84,212.1,212.66,162661.0,212.1,212.84,212.1,212.66,162661.0
2021-02-12 10:10:00,212.68,212.75,212.04,212.2,100652.0,212.68,212.75,212.04,212.2,100652.0
2021-02-12 10:15:00,212.22,212.31,211.6,211.68,73439.0,212.22,212.31,211.6,211.68,73439.0
2021-02-12 10:20:00,211.67,212.16,211.67,212.11,52553.0,211.67,212.16,211.67,212.11,52553.0
2021-02-12 10:25:00,212.11,212.37,211.85,212.19,33394.0,212.11,212.37,211.85,212.19,33394.0
2021-02-12 10:30:00,212.18,212.4,211.91,212.34,59536.0,212.18,212.4,211.91,212.34,59536.0
2021-02-12 10:35:00,212.28,212.74,212.28,212.53,79648.0,212.28,212.74,212.28,212.53,79648.0
2021-02-12 10:40:00,212.5,213.02,212.33,213.01,91775.0,212.5,213.02,212.33,213.01,91775.0
2021-02-12 10:45:00,213.05,213.13,212.67,213.01,79342.0,213.05,213.13,212.67,213.01,79342.0
2021-02-12 10:50:00,213.05,213.16,212.6,212.67,52088.0,213.05,213.16,212.6,212.67,52088.0
2021-02-12 10:55:00,212.63,212.98,212.42,212.98,44654.0,212.63,212.98,212.42,212.98,44654.0
2021-02-12 11:00:00,212.95,213.08,212.54,212.69,42875.0,212.95,213.08,212.54,212.69,42875.0
2021-02-12 11:05:00,212.68,212.77,212.34,212.48,38208.0,212.68,212.77,212.34,212.48,38208.0
2021-02-12 11:10:00,212.53,212.63,212.33,212.43,33824.0,212.53,212.63,212.33,212.43,33824.0
2021-02-12 11:15:00,212.43,212.75,212.42,212.57,25817.0,212.43,212.75,212.42,212.57,25817.0
2021-02-12 11:20:00,212.58,212.65,212.32,212.36,33996.0,212.58,212.65,212.32,212.36,33996.0
2021-02-12 11:25:00,212.38,212.41,212.02,212.05,56238.0,212.38,212.41,212.02,212.05,56238.0
2021-02-12 11:30:00,212.06,212.3,211.93,211.97,87116.0,212.06,212.3,211.93,211.97,87116.0
2021-02-12 11:35:00,212.0,212.26,211.95,212.24,23820.0,212.0,212.26,211.95,212.24,23820.0
2021-02-12 11:40:00,212.24,212.46,212.17,212.28,22079.0,212.24,212.46,212.17,212.28,22079.0
2021-02-12 11:45:00,212.33,212.88,212.32,212.69,39657.0,212.33,212.88,212.32,212.69,39657.0
2021-02-12 11:50:00,212.67,212.75,212.41,212.44,21758.0,212.67,212.75,212.41,212.44,21758.0
2021-02-12 11:55:00,212.47,212.48,212.21,212.28,18199.0,212.47,212.48,212.21,212.28,18199.0
2021-02-12 12:00:00,212.3,212.56,212.2,212.2,16175.0,212.3,212.56,212.2,212.2,16175.0
2021-02-12 12:05:00,212.21,212.58,212.21,212.33,17772.0,212.21,212.58,212.21,212.33,17772.0
2021-02-12 12:10:00,212.34,212.5,212.31,212.4,10640.0,212.34,212.5,212.31,212.4,10640.0
2021-02-12 12:15:00,212.38,212.4,211.96,212.01,22085.0,212.38,212.4,211.96,212.01,22085.0
2021-02-12 12:20:00,212.05,212.05,211.68,211.73,38746.0,212.05,212.05,211.68,211.73,38746.0
2021-02-12 12:25:00,211.77,211.86,211.7,211.75,11638.0,211.77,211.86,211.7,211.75,11638.0
2021-02-12 12:30:00,211.75,211.79,211.5,211.53,49115.0,211.75,211.79,211.5,211.53,49115.0
2021-02-12 12:35:00,211.5,211.57,211.35,211.55,36050.0,211.5,211.57,211.35,211.55,36050.0
2021-02-12 12:40:00,211.55,211.66,211.4,211.48,33947.0,211.55,211.66,211.4,211.48,33947.0
2021-02-12 12:45:00,211.5,211.53,211.08,211.12,44687.0,211.5,211.53,211.08,211.12,44687.0
2021-02-12 12:50:00,211.15,211.47,211.06,211.19,49430.0,211.15,211.47,211.06,211.19,49430.0
2021-02-12 12:55:00,211.18,211.32,211.11,211.18,29538.0,211.18,211.32,211.11,211.18,29538.0
2021-02-12 13:00:00,211.25,211.43,211.15,211.31,37373.0,211.25,211.43,211.15,211.31,37373.0
2021-02-12 13:05:00,211.3,211.44,211.12,211.22,37562.0,211.3,211.44,211.12,211.22,37562.0
2021-02-12 13:10:00,211.23,211.37,211.13,211.28,24627.0,211.23,211.37,211.13,211.28,24627.0
2021-02-12 13:15:00,211.27,211.45,211.07,211.13,51946.0,211.27,211.45,211.07,211.13,51946.0
2021-02-12 13:20:00,211.1,211.11,210.7,210.89,68152.0,211.1,211.11,210.7,210.89,68152.0
2021-02-12 13:25:00,210.88,211.02,210.77,210.87,19339.0,210.88,211.02,210.77,210.87,19339.0
2021-02-12 13:30:00,210.85,211.11,210.7,211.02,44442.0,210.85,211.11,210.7,211.02,44442.0
2021-02-12 13:35:00,211.03,211.37,210.94,211.21,36327.0,211.03,211.37,210.94,211.21,36327.0
2021-02-12 13:40:00,211.24,211.44,211.24,211.38,46968.0,211.24,211.44,211.24,211.38,46968.0
2021-02-12 13:45:00,211.39,211.58,211.3,211.48,50002.0,211.39,211.58,211.3,211.48,50002.0
2021-02-12 13:50:00,211.45,211.54,211.27,211.28,44189.0,211.45,211.54,211.27,211.28,44189.0
2021-02-12 13:55:00,211.31,211.46,211.3,211.46,22299.0,211.31,211.46,211.3,211.46,22299.0
2021-02-12 14:00:00,211.44,211.46,210.91,210.97,34716.0,211.44,211.46,210.91,210.97,34716.0
2021-02-12 14:05:00,210.94,211.07,210.87,210.99,35351.0,210.94,211.07,210.87,210.99,35351.0
2021-02-12 14:10:00,211.0,211.13,211.0,211.01,36826.0,211.0,211.13,211.0,211.01,36826.0
2021-02-12 14:15:00,211.0,211.0,210.76,210.89,25283.0,211.0,211.0,210.76,210.89,25283.0
2021-02-12 14:20:00,210.97,211.0,210.75,210.86,28375.0,210.97,211.0,210.75,210.86,28375.0
2021-02-12 14:25:00,210.86,210.96,210.74,210.94,21891.0,210.86,210.96,210.74,210.94,21891.0
2021-02-12 14:30:00,210.96,210.96,210.52,210.64,45958.0,210.96,210.96,210.52,210.64,45958.0
2021-02-12 14:35:00,210.62,210.62,210.43,210.54,41912.0,210.62,210.62,210.43,210.54,41912.0
2021-02-12 14:40:00,210.57,210.57,210.33,210.49,38916.0,210.57,210.57,210.33,210.49,38916.0
2021-02-12 14:45:00,210.48,210.83,210.48,210.76,43260.0,210.48,210.83,210.48,210.76,43260.0
2021-02-12 14:50:00,210.76,210.78,210.5,210.55,22511.0,210.76,210.78,210.5,210.55,22511.0
2021-02-12 14:55:00,210.52,210.64,210.46,210.48,27388.0,210.52,210.64,210.46,210.48,27388.0
2021-02-12 15:00:00,210.46,210.64,210.46,210.5,25251.0,210.46,210.64,210.46,210.5,25251.0
2021-02-12 15:05:00,210.52,210.63,210.47,210.52,31655.0,210.52,210.63,210.47,210.52,31655.0
2021-02-12 15:10:00,210.53,210.53,210.36,210.47,32545.0,210.53,210.53,210.36,210.47,32545.0
2021-02-12 15:15:00,210.46,210.54,210.33,210.43,29079.0,210.46,210.54,210.33,210.43,29079.0
2021-02-12 15:20:00,210.47,210.52,210.32,210.39,21236.0,210.47,210.52,210.32,210.39,21236.0
2021-02-12 15:25:00,210.42,210.56,210.36,210.56,30467.0,210.42,210.56,210.36,210.56,30467.0
2021-02-12 15:30:00,210.52,210.9,210.5,210.89,58688.0,210.52,210.9,210.5,210.89,58688.0
2021-02-12 15:35:00,210.89,211.04,210.78,210.93,59085.0,210.89,211.04,210.78,210.93,59085.0
2021-02-12 15:40:00,210.93,211.1,210.83,210.91,50052.0,210.93,211.1,210.83,210.91,50052.0
2021-02-12 15:45:00,210.9,211.05,210.61,210.89,98855.0,210.9,211.05,210.61,210.89,98855.0
2021-02-12 15:50:00,210.92,211.26,210.84,211.21,101744.0,210.92,211.26,210.84,211.21,101744.0
2021-02-12 15:55:00,211.23,211.24,210.9,210.98,163112.0,211.23,211.24,210.9,210.98,163112.0
2021-02-16 09:30:00,213.08,213.96,212.33,213.74,302223.0,213.08,213.96,212.33,213.74,302223.0
2021-02-16 09:35:00,213.71,214.22,213.18,213.7,195410.0,213.71,214.22,213.18,213.7,195410.0
2021-02-16 09:40:00,213.69,213.97,213.34,213.47,141080.0,213.69,213.97,213.34,213.47,141080.0
2021-02-16 09:45:00,213.47,213.64,212.85,213.44,121161.0,213.47,213.64,212.85,213.44,121161.0
2021-02-16 09:50:00,213.49,213.62,213.09,213.6,91065.0,213.49,213.62,213.09,213.6,91065.0
2021-02-16 09:55:00,213.6,214.18,213.31,213.96,130234.0,213.6,214.18,213.31,213.96,130234.0
2021-02-16 10:00:00,213.98,215.25,213.97,214.32,293922.0,213.98,215.25,213.97,214.32,293922.0
2021-02-16 10:05:00,214.36,214.78,214.24,214.57,134111.0,214.36,214.78,214.24,214.57,134111.0
2021-02-16 10:10:00,214.53,214.6,213.75,213.84,98840.0,214.53,214.6,213.75,213.84,98840.0
2021-02-16 10:15:00,213.83,214.47,213.64,214.44,102845.0,213.83,214.47,213.64,214.44,102845.0
2021-02-16 10:20:00,214.48,215.01,214.4,214.96,135184.0,214.48,215.01,214.4,214.96,135184.0
2021-02-16 10:25:00,214.96,215.07,214.2,214.51,79822.0,214.96,215.07,214.2,214.51,79822.0
2021-02-16 10:30:00,214.53,215.04,214.41,214.83,103704.0,214.53,215.04,214.41,214.83,103704.0
2021-02-16 10:35:00,214.86,215.33,214.83,214.87,118220.0,214.86,215.33,214.83,214.87,118220.0
2021-02-16 10:40:00,214.88,215.25,214.82,215.15,105809.0,214.88,215.25,214.82,215.15,105809.0
2021-02-16 10:45:00,215.18,215.48,214.35,214.41,109981.0,215.18,215.48,214.35,214.41,109981.0
2021-02-16 10:50:00,214.34,214.78,214.28,214.31,77825.0,214.34,214.78,214.28,214.31,77825.0
2021-02-16 10:55:00,214.26,214.73,214.03,214.66,180532.0,214.26,214.73,214.03,214.66,180532.0
2021-02-16 11:00:00,214.6,215.0,214.56,214.95,71577.0,214.6,215.0,214.56,214.95,71577.0
2021-02-16 11:05:00,214.94,215.2,214.85,215.07,94585.0,214.94,215.2,214.85,215.07,94585.0
2021-02-16 11:10:00,215.08,215.3,214.95,215.03,103554.0,215.08,215.3,214.95,215.03,103554.0
2021-02-16 11:15:00,215.01,215.19,214.83,215.03,54989.0,215.01,215.19,214.83,215.03,54989.0
2021-02-16 11:20:00,215.08,215.46,215.08,215.36,92705.0,215.08,215.46,215.08,215.36,92705.0
2021-02-16 11:25:00,215.35,215.49,215.18,215.32,75893.0,215.35,215.49,215.18,215.32,75893.0
2021-02-16 11:30:00,215.33,215.35,214.39,214.59,100281.0,215.33,215.35,214.39,214.59,100281.0
2021-02-16 11:35:00,214.58,215.21,214.53,215.2,74873.0,214.58,215.21,214.53,215.2,74873.0
2021-02-16 11:40:00,215.16,215.3,215.05,215.13,38540.0,215.16,215.3,215.05,215.13,38540.0
2021-02-16 11:45:00,215.12,215.12,214.67,214.7,33527.0,215.12,215.12,214.67,214.7,33527.0
2021-02-16 11:50:00,214.66,214.81,214.45,214.74,62317.0,214.66,214.81,214.45,214.74,62317.0
2021-02-16 11:55:00,214.71,214.72,214.0,214.12,58856.0,214.71,214.72,214.0,214.12,58856.0
2021-02-16 12:00:00,214.06,214.29,213.73,214.11,68638.0,214.06,214.29,213.73,214.11,68638.0
2021-02-16 12:05:00,214.12,214.16,213.11,213.11,86169.0,214.12,214.16,213.11,213.11,86169.0
2021-02-16 12:10:00,213.11,213.68,212.91,213.54,90849.0,213.11,213.68,212.91,213.54,90849.0
2021-02-16 12:15:00,213.5,213.98,213.5,213.76,65766.0,213.5,213.98,213.5,213.76,65766.0
2021-02-16 12:20:00,213.76,214.11,213.74,213.9,48232.0,213.76,214.11,213.74,213.9,48232.0
2021-02-16 12:25:00,213.9,214.13,213.75,213.88,39833.0,213.9,214.13,213.75,213.88,39833.0
2021-02-16 12:30:00,213.85,214.33,213.85,214.17,41352.0,213.85,214.33,213.85,214.17,41352.0
2021-02-16 12:35:00,214.13,214.41,214.12,214.19,30150.0,214.13,214.41,214.12,214.19,30150.0
2021-02-16 12:40:00,214.19,214.33,213.89,213.9,32068.0,214.19,214.33,213.89,213.9,32068.0
2021-02-16 12:45:00,213.87,214.69,213.81,214.67,33789.0,213.87,214.69,213.81,214.67,33789.0
2021-02-16 12:50:00,214.7,214.8,214.45,214.45,53052.0,214.7,214.8,214.45,214.45,53052.0
2021-02-16 12:55:00,214.51,214.64,214.15,214.45,60791.0,214.51,214.64,214.15,214.45,60791.0
2021-02-16 13:00:00,214.44,214.7,214.37,214.7,40845.0,214.44,214.7,214.37,214.7,40845.0
2021-02-16 13:05:00,214.7,214.97,214.6,214.97,89135.0,214.7,214.97,214.6,214.97,89135.0
2021-02-16 13:10:00,214.95,215.01,214.77,214.98,131546.0,214.95,215.01,214.77,214.98,131546.0
2021-02-16 13:15:00,214.99,215.4,214.95,215.36,151595.0,214.99,215.4,214.95,215.36,151595.0
2021-02-16 13:20:00,215.39,215.92,215.34,215.8,283139.0,215.39,215.92,215.34,215.8,283139.0
2021-02-16 13:25:00,215.82,215.89,215.46,215.59,102231.0,215.82,215.89,215.46,215.59,102231.0
2021-02-16 13:30:00,215.6,215.9,215.54,215.82,117364.0,215.6,215.9,215.54,215.82,117364.0
2021-02-16 13:35:00,215.81,216.36,215.72,216.3,177468.0,215.81,216.36,215.72,216.3,177468.0
2021-02-16 13:40:00,216.33,216.5,215.99,216.03,118809.0,216.33,216.5,215.99,216.03,118809.0
2021-02-16 13:45:00,216.04,216.14,215.79,216.06,52858.0,216.04,216.14,215.79,216.06,52858.0
2021-02-16 13:50:00,216.08,216.17,215.88,215.88,42455.0,216.08,216.17,215.88,215.88,42455.0
2021-02-16 13:55:00,215.9,215.92,215.57,215.57,43908.0,215.9,215.92,215.57,215.57,43908.0
2021-02-16 14:00:00,215.55,215.9,215.54,215.81,36894.0,215.55,215.9,215.54,215.81,36894.0
2021-02-16 14:05:00,215.78,216.04,215.71,215.96,43458.0,215.78,216.04,215.71,215.96,43458.0
2021-02-16 14:10:00,215.97,216.17,215.79,216.17,38589.0,215.97,216.17,215.79,216.17,38589.0
2021-02-16 14:15:00,216.15,216.36,216.06,216.26,62561.0,216.15,216.36,216.06,216.26,62561.0
2021-02-16 14:20:00,216.3,216.71,216.3,216.49,116149.0,216.3,216.71,216.3,216.49,116149.0
2021-02-16 14:25:00,216.47,216.57,216.34,216.56,75817.0,216.47,216.57,216.34,216.56,75817.0
2021-02-16 14:30:00,216.58,216.85,216.5,216.68,98112.0,216.58,216.85,216.5,216.68,98112.0
2021-02-16 14:35:00,216.69,216.74,216.15,216.28,47415.0,216.69,216.74,216.15,216.28,47415.0
2021-02-16 14:40:00,216.3,216.38,216.0,216.07,44509.0,216.3,216.38,216.0,216.07,44509.0
2021-02-16 14:45:00,216.11,216.14,215.84,215.93,33359.0,216.11,216.14,215.84,215.93,33359.0
2021-02-16 14:50:00,215.94,216.19,215.7,215.73,75528.0,215.94,216.19,215.7,215.73,75528.0
2021-02-16 14:55:00,215.71,216.3,215.71,216.19,57900.0,215.71,216.3,215.71,216.19,57900.0
2021-02-16 15:00:00,216.2,216.35,215.92,216.22,48186.0,216.2,216.35,215.92,216.22,48186.0
2021-02-16 15:05:00,216.26,216.51,216.21,216.4,66918.0,216.26,216.51,216.21,216.4,66918.0
2021-02-16 15:10:00,216.39,216.49,216.19,216.28,37773.0,216.39,216.49,216.19,216.28,37773.0
2021-02-16 15:15:00,216.26,216.66,216.21,216.63,65322.0,216.26,216.66,216.21,216.63,65322.0
2021-02-16 15:20:00,216.59,216.9,216.37,216.87,101314.0,216.59,216.9,216.37,216.87,101314.0
2021-02-16 15:25:00,216.87,217.4,216.87,217.35,184669.0,216.87,217.4,216.87,217.35,184669.0
2021-02-16 15:30:00,217.36,217.36,216.59,216.96,138137.0,217.36,217.36,216.59,216.96,138137.0
2021-02-16 15:35:00,217.0,217.36,216.8,216.92,91124.0,217.0,217.36,216.8,216.92,91124.0
2021-02-16 15:40:00,216.91,217.2,216.82,216.89,81264.0,216.91,217.2,216.82,216.89,81264.0
2021-02-16 15:45:00,216.88,217.25,216.84,217.24,94859.0,216.88,217.25,216.84,217.24,94859.0
2021-02-16 15:50:00,217.23,217.31,216.86,217.3,135835.0,217.23,217.31,216.86,217.3,135835.0
2021-02-16 15:55:00,217.32,217.32,216.89,217.18,301624.0,217.32,217.32,216.89,217.18,301624.0
2021-02-17 09:30:00,215.5,215.94,213.81,213.85,395713.0,215.5,215.94,213.81,213.85,395713.0
2021-02-17 09:35:00,213.85,214.15,212.84,213.3,271239.0,213.85,214.15,212.84,213.3,271239.0
2021-02-17 09:40:00,213.3,213.68,212.77,213.49,279604.0,213.3,213.68,212.77,213.49,279604.0
2021-02-17 09:45:00,213.48,213.79,212.84,213.07,253296.0,213.48,213.79,212.84,213.07,253296.0
2021-02-17 09:50:00,213.07,214.1,212.68,213.88,301261.0,213.07,214.1,212.68,213.88,301261.0
2021-02-17 09:55:00,213.92,214.41,213.7,214.25,225084.0,213.92,214.41,213.7,214.25,225084.0
2021-02-17 10:00:00,214.23,214.87,214.08,214.74,250812.0,214.23,214.87,214.08,214.74,250812.0
2021-02-17 10:05:00,214.77,215.42,214.32,215.36,333888.0,214.77,215.42,214.32,215.36,333888.0
2021-02-17 10:10:00,215.42,215.9,215.12,215.12,312445.0,215.42,215.9,215.12,215.12,312445.0
2021-02-17 10:15:00,215.13,215.21,214.51,214.8,102920.0,215.13,215.21,214.51,214.8,102920.0
2021-02-17 10:20:00,214.76,215.27,214.43,214.74,79444.0,214.76,215.27,214.43,214.74,79444.0
2021-02-17 10:25:00,214.72,215.2,214.5,215.02,60804.0,214.72,215.2,214.5,215.02,60804.0
2021-02-17 10:30:00,215.0,215.8,214.88,215.46,90717.0,215.0,215.8,214.88,215.46,90717.0
2021-02-17 10:35:00,215.46,216.32,215.46,216.05,77001.0,215.46,216.32,215.46,216.05,77001.0
2021-02-17 10:40:00,216.01,216.19,215.68,216.15,58228.0,216.01,216.19,215.68,216.15,58228.0
2021-02-17 10:45:00,216.1,217.34,215.8,217.22,148034.0,216.1,217.34,215.8,217.22,148034.0
2021-02-17 10:50:00,217.28,218.04,217.12,217.76,240187.0,217.28,218.04,217.12,217.76,240187.0
2021-02-17 10:55:00,217.84,218.71,217.82,218.46,208799.0,217.84,218.71,217.82,218.46,208799.0
2021-02-17 11:00:00,218.38,218.48,217.06,217.28,184558.0,218.38,218.48,217.06,217.28,184558.0
2021-02-17 11:05:00,217.29,217.6,216.55,216.7,195438.0,217.29,217.6,216.55,216.7,195438.0
2021-02-17 11:10:00,216.76,216.76,215.82,216.14,128139.0,216.76,216.76,215.82,216.14,128139.0
2021-02-17 11:15:00,216.1,216.12,215.54,215.61,115252.0,216.1,216.12,215.54,215.61,115252.0
2021-02-17 11:20:00,215.64,216.31,215.3,215.56,98220.0,215.64,216.31,215.3,215.56,98220.0
2021-02-17 11:25:00,215.52,215.98,215.1,215.33,105013.0,215.52,215.98,215.1,215.33,105013.0
2021-02-17 11:30:00,215.2,215.45,214.6,214.86,90178.0,215.2,215.45,214.6,214.86,90178.0
2021-02-17 11:35:00,214.83,214.94,214.43,214.6,79735.0,214.83,214.94,214.43,214.6,79735.0
2021-02-17 11:40:00,214.66,215.05,214.3,214.58,95049.0,214.66,215.05,214.3,214.58,95049.0
2021-02-17 11:45:00,214.57,215.08,214.2,214.95,87031.0,214.57,215.08,214.2,214.95,87031.0
2021-02-17 11:50:00,214.91,215.27,214.77,215.15,77009.0,214.91,215.27,214.77,215.15,77009.0
2021-02-17 11:55:00,215.13,215.27,214.97,215.14,34930.0,215.13,215.27,214.97,215.14,34930.0
2021-02-17 12:00:00,215.07,215.31,214.42,214.69,101333.0,215.07,215.31,214.42,214.69,101333.0
2021-02-17 12:05:00,214.69,215.35,214.59,215.34,42776.0,214.69,215.35,214.59,215.34,42776.0
2021-02-17 12:10:00,215.35,215.86,215.35,215.42,81353.0,215.35,215.86,215.35,215.42,81353.0
2021-02-17 12:15:00,215.49,215.68,215.14,215.37,65120.0,215.49,215.68,215.14,215.37,65120.0
2021-02-17 12:20:00,215.4,215.8,215.28,215.8,56820.0,215.4,215.8,215.28,215.8,56820.0
2021-02-17 12:25:00,215.79,216.16,215.77,216.09,71363.0,215.79,216.16,215.77,216.09,71363.0
2021-02-17 12:30:00,216.07,216.18,215.81,215.88,37476.0,216.07,216.18,215.81,215.88,37476.0
2021-02-17 12:35:00,215.9,215.97,215.5,215.86,23443.0,215.9,215.97,215.5,215.86,23443.0
2021-02-17 12:40:00,215.89,216.29,215.84,216.21,36011.0,215.89,216.29,215.84,216.21,36011.0
2021-02-17 12:45:00,216.22,216.33,216.15,216.21,24148.0,216.22,216.33,216.15,216.21,24148.0
2021-02-17 12:50:00,216.17,216.45,216.03,216.23,34303.0,216.17,216.45,216.03,216.23,34303.0
2021-02-17 12:55:00,216.21,216.21,215.94,216.01,24314.0,216.21,216.21,215.94,216.01,24314.0
2021-02-17 13:00:00,215.97,216.45,215.97,216.44,35252.0,215.97,216.45,215.97,216.44,35252.0
2021-02-17 13:05:00,216.44,216.55,216.26,216.46,42351.0,216.44,216.55,216.26,216.46,42351.0
2021-02-17 13:10:00,216.47,216.67,216.31,216.4,29133.0,216.47,216.67,216.31,216.4,29133.0
2021-02-17 13:15:00,216.48,216.57,216.17,216.46,21182.0,216.48,216.57,216.17,216.46,21182.0
2021-02-17 13:20:00,216.44,216.63,216.34,216.6,21823.0,216.44,216.63,216.34,216.6,21823.0
2021-02-17 13:25:00,216.58,216.58,216.33,216.4,28805.0,216.58,216.58,216.33,216.4,28805.0
2021-02-17 13:30:00,216.38,216.5,216.17,216.39,27054.0,216.38,216.5,216.17,216.39,27054.0
2021-02-17 13:35:00,216.38,216.38,215.96,216.02,21633.0,216.38,216.38,215.96,216.02,21633.0
2021-02-17 13:40:00,216.0,216.25,215.95,216.02,16879.0,216.0,216.25,215.95,216.02,16879.0
2021-02-17 13:45:00,216.08,216.13,215.55,215.67,59737.0,216.08,216.13,215.55,215.67,59737.0
2021-02-17 13:50:00,215.64,215.79,215.59,215.75,30119.0,215.64,215.79,215.59,215.75,30119.0
2021-02-17 13:55:00,215.8,215.92,215.73,215.75,16008.0,215.8,215.92,215.73,215.75,16008.0
2021-02-17 14:00:00,215.72,216.26,215.72,216.14,20079.0,215.72,216.26,215.72,216.14,20079.0
2021-02-17 14:05:00,216.11,216.42,216.03,216.32,18227.0,216.11,216.42,216.03,216.32,18227.0
2021-02-17 14:10:00,216.32,216.34,215.87,215.87,33350.0,216.32,216.34,215.87,215.87,33350.0
2021-02-17 14:15:00,215.86,216.02,215.85,215.89,17932.0,215.86,216.02,215.85,215.89,17932.0
2021-02-17 14:20:00,215.89,215.89,215.42,215.47,22024.0,215.89,215.89,215.42,215.47,22024.0
2021-02-17 14:25:00,215.51,215.52,215.27,215.36,24985.0,215.51,215.52,215.27,215.36,24985.0
2021-02-17 14:30:00,215.33,215.85,215.23,215.76,54532.0,215.33,215.85,215.23,215.76,54532.0
2021-02-17 14:35:00,215.78,215.78,215.37,215.68,18047.0,215.78,215.78,215.37,215.68,18047.0
2021-02-17 14:40:00,215.6,215.67,215.29,215.46,18026.0,215.6,215.67,215.29,215.46,18026.0
2021-02-17 14:45:00,215.43,215.73,215.38,215.58,13393.0,215.43,215.73,215.38,215.58,13393.0
2021-02-17 14:50:00,215.58,215.64,215.4,215.45,13242.0,215.58,215.64,215.4,215.45,13242.0
2021-02-17 14:55:00,215.5,215.71,215.42,215.64,31426.0,215.5,215.71,215.42,215.64,31426.0
2021-02-17 15:00:00,215.59,215.9,215.59,215.84,22000.0,215.59,215.9,215.59,215.84,22000.0
2021-02-17 15:05:00,215.84,216.18,215.82,216.1,42368.0,215.84,216.18,215.82,216.1,42368.0
2021-02-17 15:10:00,216.11,216.27,215.95,215.95,38441.0,216.11,216.27,215.95,215.95,38441.0
2021-02-17 15:15:00,216.01,216.04,215.69,215.71,26032.0,216.01,216.04,215.69,215.71,26032.0
2021-02-17 15:20:00,215.76,215.89,215.46,215.68,38976.0,215.76,215.89,215.46,215.68,38976.0
2021-02-17 15:25:00,215.72,215.76,215.23,215.23,33843.0,215.72,215.76,215.23,215.23,33843.0
2021-02-17 15:30:00,215.3,215.37,215.13,215.28,38164.0,215.3,215.37,215.13,215.28,38164.0
2021-02-17 15:35:00,215.3,215.63,215.3,215.61,26498.0,215.3,215.63,215.3,215.61,26498.0
2021-02-17 15:40:00,215.64,215.77,214.55,215.18,110522.0,215.64,215.77,214.55,215.18,110522.0
2021-02-17 15:45:00,215.19,216.07,215.19,216.02,110352.0,215.19,216.07,215.19,216.02,110352.0
2021-02-17 15:50:00,216.03,216.29,215.92,216.07,104068.0,216.03,216.29,215.92,216.07,104068.0
2021-02-17 15:55:00,216.07,216.25,215.19,215.61,239513.0,216.07,216.25,215.19,215.61,239513.0
2021-02-18 09:30:00,213.45,214.34,212.27,212.7,334233.0,213.45,214.34,212.27,212.7,334233.0
2021-02-18 09:35:00,212.72,213.97,212.5,213.63,118649.0,212.72,213.97,212.5,213.63,118649.0
2021-02-18 09:40:00,213.6,213.61,212.5,212.92,152396.0,213.6,213.61,212.5,212.92,152396.0
2021-02-18 09:45:00,212.89,213.4,212.8,213.07,80913.0,212.89,213.4,212.8,213.07,80913.0
2021-02-18 09:50:00,213.0,213.07,212.38,212.38,137472.0,213.0,213.07,212.38,212.38,137472.0
2021-02-18 09:55:00,212.37,213.07,212.35,212.7,76473.0,212.37,213.07,212.35,212.7,76473.0
2021-02-18 10:00:00,212.7,212.78,211.38,211.51,222687.0,212.7,212.78,211.38,211.51,222687.0
2021-02-18 10:05:00,211.45,211.54,210.27,211.06,258792.0,211.45,211.54,210.27,211.06,258792.0
2021-02-18 10:10:00,211.13,211.47,210.75,211.21,99810.0,211.13,211.47,210.75,211.21,99810.0
2021-02-18 10:15:00,211.19,211.22,210.6,210.61,104729.0,211.19,211.22,210.6,210.61,104729.0
2021-02-18 10:20:00,210.71,211.34,209.77,210.04,199173.0,210.71,211.34,209.77,210.04,199173.0
2021-02-18 10:25:00,210.0,210.17,209.41,209.9,155004.0,210.0,210.17,209.41,209.9,155004.0
2021-02-18 10:30:00,209.95,210.1,209.39,210.02,190238.0,209.95,210.1,209.39,210.02,190238.0
2021-02-18 10:35:00,209.97,210.51,209.8,210.16,141602.0,209.97,210.51,209.8,210.16,141602.0
2021-02-18 10:40:00,210.13,210.27,209.77,209.88,82869.0,210.13,210.27,209.77,209.88,82869.0
2021-02-18 10:45:00,209.84,210.02,209.51,209.95,180512.0,209.84,210.02,209.51,209.95,180512.0
2021-02-18 10:50:00,209.97,210.22,209.7,209.97,84626.0,209.97,210.22,209.7,209.97,84626.0
2021-02-18 10:55:00,209.97,210.15,209.51,209.67,103544.0,209.97,210.15,209.51,209.67,103544.0
2021-02-18 11:00:00,209.68,210.04,209.2,209.89,94414.0,209.68,210.04,209.2,209.89,94414.0
2021-02-18 11:05:00,209.89,210.07,209.52,209.69,81590.0,209.89,210.07,209.52,209.69,81590.0
2021-02-18 11:10:00,209.63,209.87,209.52,209.76,48795.0,209.63,209.87,209.52,209.76,48795.0
2021-02-18 11:15:00,209.7,210.2,209.62,210.1,109250.0,209.7,210.2,209.62,210.1,109250.0
2021-02-18 11:20:00,210.1,210.45,210.0,210.34,81995.0,210.1,210.45,210.0,210.34,81995.0
2021-02-18 11:25:00,210.35,210.4,209.71,209.78,62371.0,210.35,210.4,209.71,209.78,62371.0
2021-02-18 11:30:00,209.77,209.94,209.65,209.69,48948.0,209.77,209.94,209.65,209.69,48948.0
2021-02-18 11:35:00,209.71,210.06,209.55,209.55,54229.0,209.71,210.06,209.55,209.55,54229.0
2021-02-18 11:40:00,209.55,209.86,209.49,209.69,63723.0,209.55,209.86,209.49,209.69,63723.0
2021-02-18 11:45:00,209.69,209.7,209.35,209.43,66120.0,209.69,209.7,209.35,209.43,66120.0
2021-02-18 11:50:00,209.47,209.53,209.21,209.48,55707.0,209.47,209.53,209.21,209.48,55707.0
2021-02-18 11:55:00,209.44,209.6,209.08,209.2,69067.0,209.44,209.6,209.08,209.2,69067.0
2021-02-18 12:00:00,209.22,209.61,209.11,209.17,50150.0,209.22,209.61,209.11,209.17,50150.0
2021-02-18 12:05:00,209.16,209.17,208.56,208.87,147770.0,209.16,209.17,208.56,208.87,147770.0
2021-02-18 12:10:00,208.88,209.05,208.66,208.9,57632.0,208.88,209.05,208.66,208.9,57632.0
2021-02-18 12:15:00,208.88,209.01,208.61,208.79,77373.0,208.88,209.01,208.61,208.79,77373.0
2021-02-18 12:20:00,208.79,209.33,208.79,209.17,81720.0,208.79,209.33,208.79,209.17,81720.0
2021-02-18 12:25:00,209.2,209.44,209.01,209.05,91454.0,209.2,209.44,209.01,209.05,91454.0
2021-02-18 12:30:00,209.01,209.04,208.64,209.02,72354.0,209.01,209.04,208.64,209.02,72354.0
2021-02-18 12:35:00,209.04,209.18,208.86,209.1,53216.0,209.04,209.18,208.86,209.1,53216.0
2021-02-18 12:40:00,209.12,209.42,209.07,209.11,54420.0,209.12,209.42,209.07,209.11,54420.0
2021-02-18 12:45:00,209.1,209.2,208.79,208.89,109443.0,209.1,209.2,208.79,208.89,109443.0
2021-02-18 12:50:00,208.87,208.98,208.32,208.38,112541.0,208.87,208.98,208.32,208.38,112541.0
2021-02-18 12:55:00,208.43,208.58,208.33,208.49,58540.0,208.43,208.58,208.33,208.49,58540.0
2021-02-18 13:00:00,208.45,208.52,208.2,208.47,64333.0,208.45,208.52,208.2,208.47,64333.0
2021-02-18 13:05:00,208.48,208.75,208.35,208.5,46553.0,208.48,208.75,208.35,208.5,46553.0
2021-02-18 13:10:00,208.48,208.78,208.44,208.72,43964.0,208.48,208.78,208.44,208.72,43964.0
2021-02-18 13:15:00,208.72,209.11,208.68,208.99,66469.0,208.72,209.11,208.68,208.99,66469.0
2021-02-18 13:20:00,209.03,209.66,208.9,209.55,69869.0,209.03,209.66,208.9,209.55,69869.0
2021-02-18 13:25:00,209.56,209.74,209.45,209.59,61582.0,209.56,209.74,209.45,209.59,61582.0
2021-02-18 13:30:00,209.63,209.66,209.31,209.4,67696.0,209.63,209.66,209.31,209.4,67696.0
2021-02-18 13:35:00,209.44,209.65,209.39,209.46,37734.0,209.44,209.65,209.39,209.46,37734.0
2021-02-18 13:40:00,209.48,209.58,209.07,209.33,141095.0,209.48,209.58,209.07,209.33,141095.0
2021-02-18 13:45:00,209.31,209.54,209.16,209.18,25332.0,209.31,209.54,209.16,209.18,25332.0
2021-02-18 13:50:00,209.21,209.5,209.2,209.32,37695.0,209.21,209.5,209.2,209.32,37695.0
2021-02-18 13:55:00,209.3,209.48,209.23,209.43,37966.0,209.3,209.48,209.23,209.43,37966.0
2021-02-18 14:00:00,209.5,209.79,209.35,209.72,52326.0,209.5,209.79,209.35,209.72,52326.0
2021-02-18 14:05:00,209.69,209.85,209.54,209.85,56389.0,209.69,209.85,209.54,209.85,56389.0
2021-02-18 14:10:00,209.83,209.92,209.65,209.81,91040.0,209.83,209.92,209.65,209.81,91040.0
2021-02-18 14:15:00,209.8,209.82,209.4,209.56,53897.0,209.8,209.82,209.4,209.56,53897.0
2021-02-18 14:20:00,209.55,209.93,209.42,209.7,40261.0,209.55,209.93,209.42,209.7,40261.0
2021-02-18 14:25:00,209.73,210.0,209.72,209.92,46374.0,209.73,210.0,209.72,209.92,46374.0
2021-02-18 14:30:00,209.92,209.99,209.77,209.99,42319.0,209.92,209.99,209.77,209.99,42319.0
2021-02-18 14:35:00,209.96,210.04,209.85,209.9,42949.0,209.96,210.04,209.85,209.9,42949.0
2021-02-18 14:40:00,209.95,210.06,209.53,209.56,84559.0,209.95,210.06,209.53,209.56,84559.0
2021-02-18 14:45:00,209.58,209.66,209.45,209.51,46137.0,209.58,209.66,209.45,209.51,46137.0
2021-02-18 14:50:00,209.54,209.57,209.42,209.56,27004.0,209.54,209.57,209.42,209.56,27004.0
2021-02-18 14:55:00,209.55,209.99,209.47,209.91,48681.0,209.55,209.99,209.47,209.91,48681.0
2021-02-18 15:00:00,209.87,209.94,209.68,209.81,27782.0,209.87,209.94,209.68,209.81,27782.0
2021-02-18 15:05:00,209.76,209.84,209.56,209.71,38581.0,209.76,209.84,209.56,209.71,38581.0
2021-02-18 15:10:00,209.66,209.89,209.59,209.8,23616.0,209.66,209.89,209.59,209.8,23616.0
2021-02-18 15:15:00,209.82,209.9,209.72,209.72,35410.0,209.82,209.9,209.72,209.72,35410.0
2021-02-18 15:20:00,209.72,209.73,209.47,209.48,31480.0,209.72,209.73,209.47,209.48,31480.0
2021-02-18 15:25:00,209.51,209.61,209.46,209.49,21225.0,209.51,209.61,209.46,209.49,21225.0
2021-02-18 15:30:00,209.47,209.52,209.21,209.4,80246.0,209.47,209.52,209.21,209.4,80246.0
2021-02-18 15:35:00,209.39,209.64,209.35,209.38,61913.0,209.39,209.64,209.35,209.38,61913.0
2021-02-18 15:40:00,209.37,209.51,209.21,209.28,65124.0,209.37,209.51,209.21,209.28,65124.0
2021-02-18 15:45:00,209.28,209.52,209.02,209.02,68906.0,209.28,209.52,209.02,209.02,68906.0
2021-02-18 15:50:00,209.02,209.09,208.75,208.75,155846.0,209.02,209.09,208.75,208.75,155846.0
2021-02-18 15:55:00,208.74,208.76,208.08,208.58,432374.0,208.74,208.76,208.08,208.58,432374.0
2021-02-19 09:30:00,210.03,210.75,209.15,210.74,334062.0,210.03,210.75,209.15,210.74,334062.0
2021-02-19 09:35:00,210.72,210.81,209.7,210.17,164250.0,210.72,210.81,209.7,210.17,164250.0
2021-02-19 09:40:00,210.25,210.45,209.69,210.21,216801.0,210.25,210.45,209.69,210.21,216801.0
2021-02-19 09:45:00,210.26,211.13,210.14,210.59,307255.0,210.26,211.13,210.14,210.59,307255.0
2021-02-19 09:50:00,210.56,210.95,210.0,210.72,299319.0,210.56,210.95,210.0,210.72,299319.0
2021-02-19 09:55:00,210.69,211.7,210.45,211.57,256754.0,210.69,211.7,210.45,211.57,256754.0
2021-02-19 10:00:00,211.69,212.02,211.18,211.54,188828.0,211.69,212.02,211.18,211.54,188828.0
2021-02-19 10:05:00,211.6,212.25,211.58,212.17,177353.0,211.6,212.25,211.58,212.17,177353.0
2021-02-19 10:10:00,212.2,212.4,211.87,212.23,130850.0,212.2,212.4,211.87,212.23,130850.0
2021-02-19 10:15:00,212.29,212.67,212.26,212.28,129835.0,212.29,212.67,212.26,212.28,129835.0
2021-02-19 10:20:00,212.34,212.71,212.11,212.55,142171.0,212.34,212.71,212.11,212.55,142171.0
2021-02-19 10:25:00,212.51,212.9,212.33,212.33,179748.0,212.51,212.9,212.33,212.33,179748.0
2021-02-19 10:30:00,212.34,212.59,212.03,212.13,216336.0,212.34,212.59,212.03,212.13,216336.0
2021-02-19 10:35:00,212.17,212.99,212.09,212.85,185764.0,212.17,212.99,212.09,212.85,185764.0
2021-02-19 10:40:00,212.84,213.54,212.72,213.31,201835.0,212.84,213.54,212.72,213.31,201835.0
2021-02-19 10:45:00,213.32,213.52,213.22,213.35,131393.0,213.32,213.52,213.22,213.35,131393.0
2021-02-19 10:50:00,213.34,213.68,213.13,213.21,124279.0,213.34,213.68,213.13,213.21,124279.0
2021-02-19 10:55:00,213.25,213.95,213.02,213.9,120820.0,213.25,213.95,213.02,213.9,120820.0
2021-02-19 11:00:00,213.95,214.4,213.83,214.2,197824.0,213.95,214.4,213.83,214.2,197824.0
2021-02-19 11:05:00,214.16,214.58,214.11,214.58,107727.0,214.16,214.58,214.11,214.58,107727.0
2021-02-19 11:10:00,214.6,214.63,213.93,214.02,81438.0,214.6,214.63,213.93,214.02,81438.0
2021-02-19 11:15:00,214.04,214.19,213.66,213.9,82231.0,214.04,214.19,213.66,213.9,82231.0
2021-02-19 11:20:00,213.88,214.2,213.66,213.67,47416.0,213.88,214.2,213.66,213.67,47416.0
2021-02-19 11:25:00,213.66,213.78,213.43,213.68,54545.0,213.66,213.78,213.43,213.68,54545.0
2021-02-19 11:30:00,213.68,213.94,213.51,213.87,69050.0,213.68,213.94,213.51,213.87,69050.0
2021-02-19 11:35:00,213.92,214.19,213.82,213.93,53460.0,213.92,214.19,213.82,213.93,53460.0
2021-02-19 11:40:00,213.95,215.35,213.93,215.05,250063.0,213.95,215.35,213.93,215.05,250063.0
2021-02-19 11:45:00,215.04,215.27,214.72,215.0,152906.0,215.04,215.27,214.72,215.0,152906.0
2021-02-19 11:50:00,214.98,215.23,214.61,214.95,118832.0,214.98,215.23,214.61,214.95,118832.0
2021-02-19 11:55:00,214.95,214.95,214.54,214.78,107786.0,214.95,214.95,214.54,214.78,107786.0
2021-02-19 12:00:00,214.75,215.23,214.68,215.23,113905.0,214.75,215.23,214.68,215.23,113905.0
2021-02-19 12:05:00,215.23,215.35,214.85,214.85,75192.0,215.23,215.35,214.85,214.85,75192.0
2021-02-19 12:10:00,214.88,215.41,214.84,215.17,186633.0,214.88,215.41,214.84,215.17,186633.0
2021-02-19 12:15:00,215.11,215.68,215.03,215.64,108903.0,215.11,215.68,215.03,215.64,108903.0
2021-02-19 12:20:00,215.67,216.25,215.37,215.48,282703.0,215.67,216.25,215.37,215.48,282703.0
2021-02-19 12:25:00,215.49,215.71,215.2,215.22,82587.0,215.49,215.71,215.2,215.22,82587.0
2021-02-19 12:30:00,215.2,215.47,215.14,215.32,54310.0,215.2,215.47,215.14,215.32,54310.0
2021-02-19 12:35:00,215.33,215.43,215.12,215.22,62266.0,215.33,215.43,215.12,215.22,62266.0
2021-02-19 12:40:00,215.18,215.48,214.61,215.42,170108.0,215.18,215.48,214.61,215.42,170108.0
2021-02-19 12:45:00,215.43,215.94,215.4,215.72,106837.0,215.43,215.94,215.4,215.72,106837.0
2021-02-19 12:50:00,215.7,215.9,215.04,215.05,60630.0,215.7,215.9,215.04,215.05,60630.0
2021-02-19 12:55:00,215.02,215.25,214.77,215.25,66339.0,215.02,215.25,214.77,215.25,66339.0
2021-02-19 13:00:00,215.22,215.79,215.19,215.47,72546.0,215.22,215.79,215.19,215.47,72546.0
2021-02-19 13:05:00,215.47,215.57,215.05,215.15,61901.0,215.47,215.57,215.05,215.15,61901.0
2021-02-19 13:10:00,215.06,215.51,215.04,215.36,75791.0,215.06,215.51,215.04,215.36,75791.0
2021-02-19 13:15:00,215.31,215.62,215.26,215.51,61232.0,215.31,215.62,215.26,215.51,61232.0
2021-02-19 13:20:00,215.51,215.78,215.35,215.74,43080.0,215.51,215.78,215.35,215.74,43080.0
2021-02-19 13:25:00,215.77,216.13,215.7,216.1,96220.0,215.77,216.13,215.7,216.1,96220.0
2021-02-19 13:30:00,216.07,216.11,215.85,216.09,50915.0,216.07,216.11,215.85,216.09,50915.0
2021-02-19 13:35:00,216.08,216.59,215.97,216.4,127841.0,216.08,216.59,215.97,216.4,127841.0
2021-02-19 13:40:00,216.36,216.48,216.28,216.37,69421.0,216.36,216.48,216.28,216.37,69421.0
2021-02-19 13:45:00,216.37,216.4,216.01,216.05,54235.0,216.37,216.4,216.01,216.05,54235.0
2021-02-19 13:50:00,216.09,216.09,215.53,216.01,68339.0,216.09,216.09,215.53,216.01,68339.0
2021-02-19 13:55:00,216.05,216.3,216.0,216.13,47700.0,216.05,216.3,216.0,216.13,47700.0
2021-02-19 14:00:00,216.15,216.29,216.08,216.17,27150.0,216.15,216.29,216.08,216.17,27150.0
2021-02-19 14:05:00,216.17,216.75,216.17,216.34,159707.0,216.17,216.75,216.17,216.34,159707.0
2021-02-19 14:10:00,216.3,216.7,216.3,216.48,72285.0,216.3,216.7,216.3,216.48,72285.0
2021-02-19 14:15:00,216.5,216.67,216.4,216.44,49526.0,216.5,216.67,216.4,216.44,49526.0
2021-02-19 14:20:00,216.43,216.5,216.08,216.2,65747.0,216.43,216.5,216.08,216.2,65747.0
2021-02-19 14:25:00,216.25,216.49,215.92,215.97,69392.0,216.25,216.49,215.92,215.97,69392.0
2021-02-19 14:30:00,216.02,216.48,215.98,216.3,46714.0,216.02,216.48,215.98,216.3,46714.0
2021-02-19 14:35:00,216.33,216.57,216.28,216.43,59268.0,216.33,216.57,216.28,216.43,59268.0
2021-02-19 14:40:00,216.39,216.51,215.85,216.03,85309.0,216.39,216.51,215.85,216.03,85309.0
2021-02-19 14:45:00,216.02,216.08,215.81,215.83,64408.0,216.02,216.08,215.81,215.83,64408.0
2021-02-19 14:50:00,215.82,216.15,215.63,216.03,77668.0,215.82,216.15,215.63,216.03,77668.0
2021-02-19 14:55:00,216.02,216.49,215.93,216.49,68874.0,216.02,216.49,215.93,216.49,68874.0
2021-02-19 15:00:00,216.45,216.81,216.42,216.55,99930.0,216.45,216.81,216.42,216.55,99930.0
2021-02-19 15:05:00,216.54,216.75,216.32,216.32,71903.0,216.54,216.75,216.32,216.32,71903.0
2021-02-19 15:10:00,216.39,216.63,216.24,216.28,70895.0,216.39,216.63,216.24,216.28,70895.0
2021-02-19 15:15:00,216.25,216.49,216.21,216.42,42807.0,216.25,216.49,216.21,216.42,42807.0
2021-02-19 15:20:00,216.46,216.74,216.37,216.68,72620.0,216.46,216.74,216.37,216.68,72620.0
2021-02-19 15:25:00,216.65,216.75,216.47,216.74,77921.0,216.65,216.75,216.47,216.74,77921.0
2021-02-19 15:30:00,216.71,217.27,216.63,217.2,237540.0,216.71,217.27,216.63,217.2,237540.0
2021-02-19 15:35:00,217.19,217.64,217.17,217.47,149531.0,217.19,217.64,217.17,217.47,149531.0
2021-02-19 15:40:00,217.45,217.55,217.06,217.06,146147.0,217.45,217.55,217.06,217.06,146147.0
2021-02-19 15:45:00,217.06,217.22,216.94,216.95,152611.0,217.06,217.22,216.94,216.95,152611.0
2021-02-19 15:50:00,216.97,217.21,216.81,217.05,187557.0,216.97,217.21,216.81,217.05,187557.0
2021-02-19 15:55:00,217.06,217.54,217.04,217.47,347734.0,217.06,217.54,217.04,217.47,347734.0
2021-02-22 09:30:00,211.89,213.3,210.8,211.84,1106425.0,211.89,213.3,210.8,211.84,1106425.0
2021-02-22 09:35:00,211.81,215.23,211.52,214.49,830579.0,211.81,215.23,211.52,214.49,830579.0
2021-02-22 09:40:00,214.42,214.58,213.1,213.89,376653.0,214.42,214.58,213.1,213.89,376653.0
2021-02-22 09:45:00,213.97,214.58,212.56,212.71,327580.0,213.97,214.58,212.56,212.71,327580.0
2021-02-22 09:50:00,212.66,213.85,212.5,213.78,230290.0,212.66,213.85,212.5,213.78,230290.0
2021-02-22 09:55:00,213.75,214.61,213.66,214.28,198102.0,213.75,214.61,213.66,214.28,198102.0
2021-02-22 10:00:00,214.26,214.6,213.72,214.21,249224.0,214.26,214.6,213.72,214.21,249224.0
2021-02-22 10:05:00,214.21,215.53,214.18,215.11,395494.0,214.21,215.53,214.18,215.11,395494.0
2021-02-22 10:10:00,215.13,215.82,214.67,215.69,201961.0,215.13,215.82,214.67,215.69,201961.0
2021-02-22 10:15:00,215.69,215.7,214.7,215.29,209667.0,215.69,215.7,214.7,215.29,209667.0
2021-02-22 10:20:00,215.31,216.9,215.24,216.34,290104.0,215.31,216.9,215.24,216.34,290104.0
2021-02-22 10:25:00,216.32,216.79,215.79,216.39,275986.0,216.32,216.79,215.79,216.39,275986.0
2021-02-22 10:30:00,216.37,216.81,215.75,216.79,292384.0,216.37,216.81,215.75,216.79,292384.0
2021-02-22 10:35:00,216.79,217.35,216.41,217.15,413989.0,216.79,217.35,216.41,217.15,413989.0
2021-02-22 10:40:00,217.14,218.71,217.06,218.67,370269.0,217.14,218.71,217.06,218.67,370269.0
2021-02-22 10:45:00,218.69,220.26,218.45,219.78,685022.0,218.69,220.26,218.45,219.78,685022.0
2021-02-22 10:50:00,219.76,220.21,219.38,219.56,403656.0,219.76,220.21,219.38,219.56,403656.0
2021-02-22 10:55:00,219.56,220.25,219.25,219.46,307764.0,219.56,220.25,219.25,219.46,307764.0
2021-02-22 11:00:00,219.44,219.8,218.12,218.36,355651.0,219.44,219.8,218.12,218.36,355651.0
2021-02-22 11:05:00,218.35,219.25,218.13,218.3,180072.0,218.35,219.25,218.13,218.3,180072.0
2021-02-22 11:10:00,218.26,219.1,217.75,219.1,237548.0,218.26,219.1,217.75,219.1,237548.0
2021-02-22 11:15:00,219.04,220.18,218.97,219.88,282531.0,219.04,220.18,218.97,219.88,282531.0
2021-02-22 11:20:00,219.87,220.33,219.86,220.16,257005.0,219.87,220.33,219.86,220.16,257005.0
2021-02-22 11:25:00,220.14,220.33,219.66,220.01,214264.0,220.14,220.33,219.66,220.01,214264.0
2021-02-22 11:30:00,220.0,220.08,219.29,219.91,157816.0,220.0,220.08,219.29,219.91,157816.0
2021-02-22 11:35:00,219.95,220.39,219.53,220.02,208318.0,219.95,220.39,219.53,220.02,208318.0
2021-02-22 11:40:00,220.07,220.16,218.98,219.15,157535.0,220.07,220.16,218.98,219.15,157535.0
2021-02-22 11:45:00,219.11,219.7,219.0,219.35,98624.0,219.11,219.7,219.0,219.35,98624.0
2021-02-22 11:50:00,219.33,219.64,218.56,218.78,145457.0,219.33,219.64,218.56,218.78,145457.0
2021-02-22 11:55:00,218.81,219.32,218.5,219.31,177554.0,218.81,219.32,218.5,219.31,177554.0
2021-02-22 12:00:00,219.32,219.39,218.81,218.91,63291.0,219.32,219.39,218.81,218.91,63291.0
2021-02-22 12:05:00,218.92,219.0,218.57,218.63,64009.0,218.92,219.0,218.57,218.63,64009.0
2021-02-22 12:10:00,218.58,219.22,218.5,219.16,157492.0,218.58,219.22,218.5,219.16,157492.0
2021-02-22 12:15:00,219.13,219.4,218.69,219.37,126753.0,219.13,219.4,218.69,219.37,126753.0
2021-02-22 12:20:00,219.39,219.54,219.06,219.15,146672.0,219.39,219.54,219.06,219.15,146672.0
2021-02-22 12:25:00,219.12,219.27,218.84,218.9,160364.0,219.12,219.27,218.84,218.9,160364.0
2021-02-22 12:30:00,218.89,219.05,218.64,218.82,156155.0,218.89,219.05,218.64,218.82,156155.0
2021-02-22 12:35:00,218.8,218.96,218.19,218.31,261936.0,218.8,218.96,218.19,218.31,261936.0
2021-02-22 12:40:00,218.31,218.57,218.3,218.37,60058.0,218.31,218.57,218.3,218.37,60058.0
2021-02-22 12:45:00,218.41,218.58,218.12,218.32,75470.0,218.41,218.58,218.12,218.32,75470.0
2021-02-22 12:50:00,218.32,219.02,218.3,218.91,130419.0,218.32,219.02,218.3,218.91,130419.0
2021-02-22 12:55:00,218.94,219.22,218.68,218.97,123961.0,218.94,219.22,218.68,218.97,123961.0
2021-02-22 13:00:00,218.92,218.94,218.5,218.73,102498.0,218.92,218.94,218.5,218.73,102498.0
2021-02-22 13:05:00,218.73,219.13,218.57,219.13,159233.0,218.73,219.13,218.57,219.13,159233.0
2021-02-22 13:10:00,219.11,219.22,218.87,219.02,84445.0,219.11,219.22,218.87,219.02,84445.0
2021-02-22 13:15:00,219.02,219.06,218.37,218.42,163261.0,219.02,219.06,218.37,218.42,163261.0
2021-02-22 13:20:00,218.46,218.59,218.2,218.31,164198.0,218.46,218.59,218.2,218.31,164198.0
2021-02-22 13:25:00,218.35,218.38,217.92,218.24,105609.0,218.35,218.38,217.92,218.24,105609.0
2021-02-22 13:30:00,218.21,218.46,218.01,218.36,64484.0,218.21,218.46,218.01,218.36,64484.0
2021-02-22 13:35:00,218.32,218.49,218.08,218.17,48519.0,218.32,218.49,218.08,218.17,48519.0
2021-02-22 13:40:00,218.14,218.49,218.04,218.39,53765.0,218.14,218.49,218.04,218.39,53765.0
2021-02-22 13:45:00,218.38,218.66,218.38,218.57,63536.0,218.38,218.66,218.38,218.57,63536.0
2021-02-22 13:50:00,218.53,218.56,218.18,218.3,46558.0,218.53,218.56,218.18,218.3,46558.0
2021-02-22 13:55:00,218.26,218.26,217.4,217.5,116410.0,218.26,218.26,217.4,217.5,116410.0
2021-02-22 14:00:00,217.49,217.59,216.9,216.91,156929.0,217.49,217.59,216.9,216.91,156929.0
2021-02-22 14:05:00,216.96,217.08,216.52,216.52,147543.0,216.96,217.08,216.52,216.52,147543.0
2021-02-22 14:10:00,216.52,216.88,216.22,216.85,222372.0,216.52,216.88,216.22,216.85,222372.0
2021-02-22 14:15:00,216.86,217.18,216.6,216.62,188358.0,216.86,217.18,216.6,216.62,188358.0
2021-02-22 14:20:00,216.59,217.16,216.57,217.16,139573.0,216.59,217.16,216.57,217.16,139573.0
2021-02-22 14:25:00,217.13,217.51,216.92,217.1,243929.0,217.13,217.51,216.92,217.1,243929.0
2021-02-22 14:30:00,217.2,217.67,217.06,217.15,73863.0,217.2,217.67,217.06,217.15,73863.0
2021-02-22 14:35:00,217.2,217.28,216.95,217.13,53433.0,217.2,217.28,216.95,217.13,53433.0
2021-02-22 14:40:00,217.13,217.34,216.71,216.75,56691.0,217.13,217.34,216.71,216.75,56691.0
2021-02-22 14:45:00,216.72,216.74,215.76,215.82,126684.0,216.72,216.74,215.76,215.82,126684.0
2021-02-22 14:50:00,215.84,216.15,215.59,215.66,98486.0,215.84,216.15,215.59,215.66,98486.0
2021-02-22 14:55:00,215.67,215.87,215.45,215.73,98437.0,215.67,215.87,215.45,215.73,98437.0
2021-02-22 15:00:00,215.71,215.83,215.32,215.5,105125.0,215.71,215.83,215.32,215.5,105125.0
2021-02-22 15:05:00,215.52,215.97,215.21,215.27,143040.0,215.52,215.97,215.21,215.27,143040.0
2021-02-22 15:10:00,215.31,215.42,214.46,214.52,115167.0,215.31,215.42,214.46,214.52,115167.0
2021-02-22 15:15:00,214.55,214.79,214.32,214.44,113564.0,214.55,214.79,214.32,214.44,113564.0
2021-02-22 15:20:00,214.42,214.81,214.31,214.38,182852.0,214.42,214.81,214.31,214.38,182852.0
2021-02-22 15:25:00,214.36,214.7,213.83,213.85,166507.0,214.36,214.7,213.83,213.85,166507.0
2021-02-22 15:30:00,213.82,214.3,213.75,213.98,212914.0,213.82,214.3,213.75,213.98,212914.0
2021-02-22 15:35:00,213.96,214.05,213.39,213.7,229802.0,213.96,214.05,213.39,213.7,229802.0
2021-02-22 15:40:00,213.69,213.8,213.44,213.68,149000.0,213.69,213.8,213.44,213.68,149000.0
2021-02-22 15:45:00,213.68,214.21,213.53,213.53,275383.0,213.68,214.21,213.53,213.53,275383.0
2021-02-22 15:50:00,213.56,213.8,213.15,213.19,237743.0,213.56,213.8,213.15,213.19,237743.0
2021-02-22 15:55:00,213.19,213.25,212.69,212.89,445119.0,213.19,213.25,212.69,212.89,445119.0
2021-02-23 09:30:00,214.15,214.75,212.13,212.31,557358.0,214.15,214.75,212.13,212.31,557358.0
2021-02-23 09:35:00,212.19,212.26,210.37,210.66,441490.0,212.19,212.26,210.37,210.66,441490.0
2021-02-23 09:40:00,210.59,210.67,208.82,208.93,428291.0,210.59,210.67,208.82,208.93,428291.0
2021-02-23 09:45:00,208.95,209.06,206.6,206.64,434695.0,208.95,209.06,206.6,206.64,434695.0
2021-02-23 09:50:00,206.67,209.15,206.61,209.14,424055.0,206.67,209.15,206.61,209.14,424055.0
2021-02-23 09:55:00,209.16,209.9,208.57,209.9,278045.0,209.16,209.9,208.57,209.9,278045.0
2021-02-23 10:00:00,209.85,210.83,209.5,210.83,306235.0,209.85,210.83,209.5,210.83,306235.0
2021-02-23 10:05:00,210.83,211.2,209.88,209.88,321259.0,210.83,211.2,209.88,209.88,321259.0
2021-02-23 10:10:00,209.89,211.18,209.41,210.94,314718.0,209.89,211.18,209.41,210.94,314718.0
2021-02-23 10:15:00,210.89,211.72,210.35,211.36,397771.0,210.89,211.72,210.35,211.36,397771.0
2021-02-23 10:20:00,211.33,212.17,210.85,212.1,244007.0,211.33,212.17,210.85,212.1,244007.0
2021-02-23 10:25:00,212.14,212.64,211.97,212.43,144261.0,212.14,212.64,211.97,212.43,144261.0
2021-02-23 10:30:00,212.43,212.92,211.42,212.84,205210.0,212.43,212.92,211.42,212.84,205210.0
2021-02-23 10:35:00,212.84,213.05,212.29,212.66,137540.0,212.84,213.05,212.29,212.66,137540.0
2021-02-23 10:40:00,212.63,213.5,211.85,213.19,178977.0,212.63,213.5,211.85,213.19,178977.0
2021-02-23 10:45:00,213.12,214.1,213.07,213.64,169173.0,213.12,214.1,213.07,213.64,169173.0
2021-02-23 10:50:00,213.59,213.8,212.51,212.98,144571.0,213.59,213.8,212.51,212.98,144571.0
2021-02-23 10:55:00,212.96,212.98,211.4,211.8,142502.0,212.96,212.98,211.4,211.8,142502.0
2021-02-23 11:00:00,211.84,212.6,211.7,212.22,110918.0,211.84,212.6,211.7,212.22,110918.0
2021-02-23 11:05:00,212.21,212.54,211.77,212.39,176889.0,212.21,212.54,211.77,212.39,176889.0
2021-02-23 11:10:00,212.39,212.5,211.8,212.12,199865.0,212.39,212.5,211.8,212.12,199865.0
2021-02-23 11:15:00,212.11,212.61,211.44,211.57,237942.0,212.11,212.61,211.44,211.57,237942.0
2021-02-23 11:20:00,211.6,211.98,211.21,211.25,119134.0,211.6,211.98,211.21,211.25,119134.0
2021-02-23 11:25:00,211.29,211.6,210.98,211.37,151396.0,211.29,211.6,210.98,211.37,151396.0
2021-02-23 11:30:00,211.41,212.63,211.13,212.58,191108.0,211.41,212.63,211.13,212.58,191108.0
2021-02-23 11:35:00,212.54,212.6,211.28,211.38,120005.0,212.54,212.6,211.28,211.38,120005.0
2021-02-23 11:40:00,211.38,211.48,210.08,210.14,202564.0,211.38,211.48,210.08,210.14,202564.0
2021-02-23 11:45:00,210.09,210.5,209.58,209.69,154956.0,210.09,210.5,209.58,209.69,154956.0
2021-02-23 11:50:00,209.67,210.09,209.28,209.77,116240.0,209.67,210.09,209.28,209.77,116240.0
2021-02-23 11:55:00,209.81,209.86,209.28,209.65,103480.0,209.81,209.86,209.28,209.65,103480.0
2021-02-23 12:00:00,209.56,209.6,209.06,209.12,73046.0,209.56,209.6,209.06,209.12,73046.0
2021-02-23 12:05:00,209.12,209.33,208.88,209.12,83925.0,209.12,209.33,208.88,209.12,83925.0
2021-02-23 12:10:00,209.12,209.33,208.82,208.82,134848.0,209.12,209.33,208.82,208.82,134848.0
2021-02-23 12:15:00,208.83,209.29,208.44,209.06,194666.0,208.83,209.29,208.44,209.06,194666.0
2021-02-23 12:20:00,209.09,209.39,208.66,209.06,125374.0,209.09,209.39,208.66,209.06,125374.0
2021-02-23 12:25:00,209.15,209.3,208.88,209.03,158643.0,209.15,209.3,208.88,209.03,158643.0
2021-02-23 12:30:00,209.04,209.1,208.7,208.81,111338.0,209.04,209.1,208.7,208.81,111338.0
2021-02-23 12:35:00,208.77,208.77,207.93,208.03,177721.0,208.77,208.77,207.93,208.03,177721.0
2021-02-23 12:40:00,208.04,208.18,207.69,207.91,144675.0,208.04,208.18,207.69,207.91,144675.0
2021-02-23 12:45:00,207.89,208.06,207.71,207.81,158463.0,207.89,208.06,207.71,207.81,158463.0
2021-02-23 12:50:00,207.8,208.35,207.61,208.23,201135.0,207.8,208.35,207.61,208.23,201135.0
2021-02-23 12:55:00,208.23,208.46,207.54,207.68,103307.0,208.23,208.46,207.54,207.68,103307.0
2021-02-23 13:00:00,207.71,208.61,207.41,208.5,122304.0,207.71,208.61,207.41,208.5,122304.0
2021-02-23 13:05:00,208.44,209.03,208.39,208.95,98993.0,208.44,209.03,208.39,208.95,98993.0
2021-02-23 13:10:00,208.91,209.2,208.88,209.17,78502.0,208.91,209.2,208.88,209.17,78502.0
2021-02-23 13:15:00,209.17,209.79,209.13,209.6,94614.0,209.17,209.79,209.13,209.6,94614.0
2021-02-23 13:20:00,209.57,209.95,209.38,209.94,79101.0,209.57,209.95,209.38,209.94,79101.0
2021-02-23 13:25:00,209.88,210.06,209.63,209.89,65136.0,209.88,210.06,209.63,209.89,65136.0
2021-02-23 13:30:00,209.94,210.12,209.8,210.0,65221.0,209.94,210.12,209.8,210.0,65221.0
2021-02-23 13:35:00,209.97,210.22,209.89,210.2,51794.0,209.97,210.22,209.89,210.2,51794.0
2021-02-23 13:40:00,210.19,210.24,209.28,209.34,80647.0,210.19,210.24,209.28,209.34,80647.0
2021-02-23 13:45:00,209.34,209.6,209.0,209.25,46106.0,209.34,209.6,209.0,209.25,46106.0
2021-02-23 13:50:00,209.21,209.54,208.93,209.41,48502.0,209.21,209.54,208.93,209.41,48502.0
2021-02-23 13:55:00,209.4,209.96,209.36,209.84,51554.0,209.4,209.96,209.36,209.84,51554.0
2021-02-23 14:00:00,209.81,210.46,209.66,210.4,58266.0,209.81,210.46,209.66,210.4,58266.0
2021-02-23 14:05:00,210.44,210.54,210.18,210.38,46847.0,210.44,210.54,210.18,210.38,46847.0
2021-02-23 14:10:00,210.42,210.88,210.31,210.53,74957.0,210.42,210.88,210.31,210.53,74957.0
2021-02-23 14:15:00,210.61,210.84,210.55,210.81,44664.0,210.61,210.84,210.55,210.81,44664.0
2021-02-23 14:20:00,210.78,211.22,210.56,211.2,80747.0,210.78,211.22,210.56,211.2,80747.0
2021-02-23 14:25:00,211.17,211.37,211.1,211.17,59106.0,211.17,211.37,211.1,211.17,59106.0
2021-02-23 14:30:00,211.11,211.38,210.2,210.2,66787.0,211.11,211.38,210.2,210.2,66787.0
2021-02-23 14:35:00,210.21,211.15,210.17,210.86,65996.0,210.21,211.15,210.17,210.86,65996.0
2021-02-23 14:40:00,210.89,211.53,210.85,211.39,58240.0,210.89,211.53,210.85,211.39,58240.0
2021-02-23 14:45:00,211.41,211.66,211.13,211.59,95262.0,211.41,211.66,211.13,211.59,95262.0
2021-02-23 14:50:00,211.57,212.01,211.4,211.74,90502.0,211.57,212.01,211.4,211.74,90502.0
2021-02-23 14:55:00,211.78,212.07,211.57,212.01,66898.0,211.78,212.07,211.57,212.01,66898.0
2021-02-23 15:00:00,212.06,212.31,211.88,212.23,64581.0,212.06,212.31,211.88,212.23,64581.0
2021-02-23 15:05:00,212.24,212.51,212.16,212.51,77493.0,212.24,212.51,212.16,212.51,77493.0
2021-02-23 15:10:00,212.52,212.79,212.11,212.42,109092.0,212.52,212.79,212.11,212.42,109092.0
2021-02-23 15:15:00,212.46,212.61,212.29,212.56,81104.0,212.46,212.61,212.29,212.56,81104.0
2021-02-23 15:20:00,212.52,212.96,212.42,212.62,104027.0,212.52,212.96,212.42,212.62,104027.0
2021-02-23 15:25:00,212.62,212.96,212.42,212.84,86567.0,212.62,212.96,212.42,212.84,86567.0
2021-02-23 15:30:00,212.88,212.98,212.71,212.87,103693.0,212.88,212.98,212.71,212.87,103693.0
2021-02-23 15:35:00,212.83,213.17,212.76,212.89,100493.0,212.83,213.17,212.76,212.89,100493.0
2021-02-23 15:40:00,212.93,213.23,212.85,213.02,114138.0,212.93,213.23,212.85,213.02,114138.0
2021-02-23 15:45:00,213.0,213.45,212.78,212.78,102003.0,213.0,213.45,212.78,212.78,102003.0
2021-02-23 15:50:00,212.84,213.13,212.28,212.69,146922.0,212.84,213.13,212.28,212.69,146922.0
2021-02-23 15:55:00,212.64,212.71,211.97,212.13,257773.0,212.64,212.71,211.97,212.13,257773.0
2021-02-24 09:30:00,212.1,214.99,211.6,214.4,342019.0,212.1,214.99,211.6,214.4,342019.0
2021-02-24 09:35:00,214.45,215.2,213.1,214.72,365990.0,214.45,215.2,213.1,214.72,365990.0
2021-02-24 09:40:00,214.87,215.26,213.92,215.26,286734.0,214.87,215.26,213.92,215.26,286734.0
2021-02-24 09:45:00,215.25,217.0,214.99,216.79,527760.0,215.25,217.0,214.99,216.79,527760.0
2021-02-24 09:50:00,216.8,217.15,215.79,216.4,386439.0,216.8,217.15,215.79,216.4,386439.0
2021-02-24 09:55:00,216.41,218.1,216.38,217.97,451745.0,216.41,218.1,216.38,217.97,451745.0
2021-02-24 10:00:00,217.99,218.12,216.78,217.22,345681.0,217.99,218.12,216.78,217.22,345681.0
2021-02-24 10:05:00,217.24,217.34,215.87,216.38,384043.0,217.24,217.34,215.87,216.38,384043.0
2021-02-24 10:10:00,216.4,217.07,215.91,217.03,265085.0,216.4,217.07,215.91,217.03,265085.0
2021-02-24 10:15:00,217.0,218.57,216.96,218.32,431655.0,217.0,218.57,216.96,218.32,431655.0
2021-02-24 10:20:00,218.33,218.97,217.82,218.89,243447.0,218.33,218.97,217.82,218.89,243447.0
2021-02-24 10:25:00,218.88,219.23,218.56,218.85,202774.0,218.88,219.23,218.56,218.85,202774.0
2021-02-24 10:30:00,218.82,219.99,218.76,219.65,291048.0,218.82,219.99,218.76,219.65,291048.0
2021-02-24 10:35:00,219.67,220.56,219.55,220.44,457367.0,219.67,220.56,219.55,220.44,457367.0
2021-02-24 10:40:00,220.41,220.96,220.03,220.77,263512.0,220.41,220.96,220.03,220.77,263512.0
2021-02-24 10:45:00,220.75,221.71,220.39,221.15,392434.0,220.75,221.71,220.39,221.15,392434.0
2021-02-24 10:50:00,221.11,222.28,220.9,222.13,387501.0,221.11,222.28,220.9,222.13,387501.0
2021-02-24 10:55:00,222.19,222.98,221.89,222.95,487035.0,222.19,222.98,221.89,222.95,487035.0
2021-02-24 11:00:00,222.97,223.06,221.91,222.15,511268.0,222.97,223.06,221.91,222.15,511268.0
2021-02-24 11:05:00,222.14,223.0,222.01,222.81,251638.0,222.14,223.0,222.01,222.81,251638.0
2021-02-24 11:10:00,222.78,223.54,222.76,223.5,282736.0,222.78,223.54,222.76,223.5,282736.0
2021-02-24 11:15:00,223.52,224.32,223.46,224.27,298918.0,223.52,224.32,223.46,224.27,298918.0
2021-02-24 11:20:00,224.27,224.66,223.65,223.83,340036.0,224.27,224.66,223.65,223.83,340036.0
2021-02-24 11:25:00,223.79,224.6,222.8,223.0,340775.0,223.79,224.6,222.8,223.0,340775.0
2021-02-24 11:30:00,223.03,224.3,223.03,224.22,252024.0,223.03,224.3,223.03,224.22,252024.0
2021-02-24 11:35:00,224.19,224.5,223.82,223.86,215682.0,224.19,224.5,223.82,223.86,215682.0
2021-02-24 11:40:00,223.85,223.91,222.9,222.99,231285.0,223.85,223.91,222.9,222.99,231285.0
2021-02-24 11:45:00,222.99,224.0,222.82,223.83,204515.0,222.99,224.0,222.82,223.83,204515.0
2021-02-24 11:50:00,223.8,224.1,223.55,223.88,180776.0,223.8,224.1,223.55,223.88,180776.0
2021-02-24 11:55:00,223.88,224.14,223.54,223.98,163476.0,223.88,224.14,223.54,223.98,163476.0
2021-02-24 12:00:00,224.0,224.85,223.97,224.78,318592.0,224.0,224.85,223.97,224.78,318592.0
2021-02-24 12:05:00,224.79,225.3,224.59,225.06,440931.0,224.79,225.3,224.59,225.06,440931.0
2021-02-24 12:10:00,225.04,225.3,224.5,224.55,269710.0,225.04,225.3,224.5,224.55,269710.0
2021-02-24 12:15:00,224.54,224.97,224.35,224.72,160361.0,224.54,224.97,224.35,224.72,160361.0
2021-02-24 12:20:00,224.71,225.24,224.32,224.95,266544.0,224.71,225.24,224.32,224.95,266544.0
2021-02-24 12:25:00,224.88,225.23,224.54,224.98,189126.0,224.88,225.23,224.54,224.98,189126.0
2021-02-24 12:30:00,225.0,225.5,224.72,225.17,296558.0,225.0,225.5,224.72,225.17,296558.0
2021-02-24 12:35:00,225.2,225.79,225.02,225.58,383298.0,225.2,225.79,225.02,225.58,383298.0
2021-02-24 12:40:00,225.55,226.0,225.16,225.91,559437.0,225.55,226.0,225.16,225.91,559437.0
2021-02-24 12:45:00,225.93,227.38,225.7,227.36,902262.0,225.93,227.38,225.7,227.36,902262.0
2021-02-24 12:50:00,227.34,228.6,227.15,227.7,708785.0,227.34,228.6,227.15,227.7,708785.0
2021-02-24 12:55:00,227.71,228.39,227.36,227.46,396859.0,227.71,228.39,227.36,227.46,396859.0
2021-02-24 13:00:00,227.46,227.46,226.34,226.69,423210.0,227.46,227.46,226.34,226.69,423210.0
2021-02-24 13:05:00,226.71,227.37,226.59,226.78,319761.0,226.71,227.37,226.59,226.78,319761.0
2021-02-24 13:10:00,226.84,228.07,226.76,227.97,333758.0,226.84,228.07,226.76,227.97,333758.0
2021-02-24 13:15:00,227.96,228.24,227.61,228.09,216784.0,227.96,228.24,227.61,228.09,216784.0
2021-02-24 13:20:00,228.08,228.55,227.72,227.96,259280.0,228.08,228.55,227.72,227.96,259280.0
2021-02-24 13:25:00,227.93,227.99,227.44,227.88,243130.0,227.93,227.99,227.44,227.88,243130.0
2021-02-24 13:30:00,227.94,228.12,227.5,228.1,239331.0,227.94,228.12,227.5,228.1,239331.0
2021-02-24 13:35:00,228.09,228.12,227.55,227.56,283020.0,228.09,228.12,227.55,227.56,283020.0
2021-02-24 13:40:00,227.55,227.82,227.34,227.65,433612.0,227.55,227.82,227.34,227.65,433612.0
2021-02-24 13:45:00,227.66,228.17,227.47,227.76,390639.0,227.66,228.17,227.47,227.76,390639.0
2021-02-24 13:50:00,227.74,227.74,226.63,227.37,419964.0,227.74,227.74,226.63,227.37,419964.0
2021-02-24 13:55:00,227.34,227.97,227.27,227.79,297435.0,227.34,227.97,227.27,227.79,297435.0
2021-02-24 14:00:00,227.85,228.0,227.27,227.29,249364.0,227.85,228.0,227.27,227.29,249364.0
2021-02-24 14:05:00,227.27,227.44,226.59,226.71,229839.0,227.27,227.44,226.59,226.71,229839.0
2021-02-24 14:10:00,226.71,227.3,226.71,227.0,169265.0,226.71,227.3,226.71,227.0,169265.0
2021-02-24 14:15:00,227.01,227.89,226.92,227.86,223515.0,227.01,227.89,226.92,227.86,223515.0
2021-02-24 14:20:00,227.87,227.9,227.53,227.87,177882.0,227.87,227.9,227.53,227.87,177882.0
2021-02-24 14:25:00,227.87,228.55,227.72,227.89,428504.0,227.87,228.55,227.72,227.89,428504.0
2021-02-24 14:30:00,227.9,228.55,227.81,228.48,323465.0,227.9,228.55,227.81,228.48,323465.0
2021-02-24 14:35:00,228.5,228.59,227.72,227.72,267323.0,228.5,228.59,227.72,227.72,267323.0
2021-02-24 14:40:00,227.73,227.74,227.05,227.06,228911.0,227.73,227.74,227.05,227.06,228911.0
2021-02-24 14:45:00,227.07,227.13,226.11,226.29,348256.0,227.07,227.13,226.11,226.29,348256.0
2021-02-24 14:50:00,226.26,226.78,226.02,226.45,192285.0,226.26,226.78,226.02,226.45,192285.0
2021-02-24 14:55:00,226.47,226.57,226.15,226.32,100982.0,226.47,226.57,226.15,226.32,100982.0
2021-02-24 15:00:00,226.33,226.51,225.75,226.15,249595.0,226.33,226.51,225.75,226.15,249595.0
2021-02-24 15:05:00,226.11,227.1,225.71,226.75,344755.0,226.11,227.1,225.71,226.75,344755.0
2021-02-24 15:10:00,226.83,226.99,226.31,226.97,283512.0,226.83,226.99,226.31,226.97,283512.0
2021-02-24 15:15:00,226.99,227.6,226.96,227.41,326595.0,226.99,227.6,226.96,227.41,326595.0
2021-02-24 15:20:00,227.47,228.0,227.26,227.94,255409.0,227.47,228.0,227.26,227.94,255409.0
2021-02-24 15:25:00,227.91,228.49,227.84,228.48,235799.0,227.91,228.49,227.84,228.48,235799.0
2021-02-24 15:30:00,228.46,228.5,228.11,228.17,254461.0,228.46,228.5,228.11,228.17,254461.0
2021-02-24 15:35:00,228.2,228.65,228.11,228.63,212410.0,228.2,228.65,228.11,228.63,212410.0
2021-02-24 15:40:00,228.65,228.83,227.92,228.6,263871.0,228.65,228.83,227.92,228.6,263871.0
2021-02-24 15:45:00,228.57,228.78,228.1,228.21,319796.0,228.57,228.78,228.1,228.21,319796.0
2021-02-24 15:50:00,228.31,229.06,228.0,229.0,489075.0,228.31,229.06,228.0,229.0,489075.0
2021-02-24 15:55:00,228.99,229.61,228.97,229.33,599724.0,228.99,229.61,228.97,229.33,599724.0
2021-02-25 09:30:00,228.01,228.5,225.76,226.25,484015.0,228.01,228.5,225.76,226.25,484015.0
2021-02-25 09:35:00,226.3,227.3,225.12,225.81,481101.0,226.3,227.3,225.12,225.81,481101.0
2021-02-25 09:40:00,225.84,227.69,225.37,227.59,349567.0,225.84,227.69,225.37,227.59,349567.0
2021-02-25 09:45:00,227.59,227.67,225.41,225.45,380315.0,227.59,227.67,225.41,225.45,380315.0
2021-02-25 09:50:00,225.45,226.15,224.77,224.88,331990.0,225.45,226.15,224.77,224.88,331990.0
2021-02-25 09:55:00,224.92,226.18,224.92,225.91,193253.0,224.92,226.18,224.92,225.91,193253.0
2021-02-25 10:00:00,225.96,226.56,224.76,226.32,215070.0,225.96,226.56,224.76,226.32,215070.0
2021-02-25 10:05:00,226.38,226.45,224.39,225.07,282030.0,226.38,226.45,224.39,225.07,282030.0
2021-02-25 10:10:00,225.03,225.59,224.75,225.09,145230.0,225.03,225.59,224.75,225.09,145230.0
2021-02-25 10:15:00,225.06,225.78,224.5,225.74,165485.0,225.06,225.78,224.5,225.74,165485.0
2021-02-25 10:20:00,225.77,227.07,225.47,226.64,221241.0,225.77,227.07,225.47,226.64,221241.0
2021-02-25 10:25:00,226.65,226.74,225.86,226.12,132047.0,226.65,226.74,225.86,226.12,132047.0
2021-02-25 10:30:00,226.05,226.05,224.7,224.94,143503.0,226.05,226.05,224.7,224.94,143503.0
2021-02-25 10:35:00,224.93,224.93,223.46,223.98,347183.0,224.93,224.93,223.46,223.98,347183.0
2021-02-25 10:40:00,223.97,224.55,223.43,223.96,179665.0,223.97,224.55,223.43,223.96,179665.0
2021-02-25 10:45:00,223.98,224.04,222.91,223.42,234038.0,223.98,224.04,222.91,223.42,234038.0
2021-02-25 10:50:00,223.39,223.64,222.6,223.57,212419.0,223.39,223.64,222.6,223.57,212419.0
2021-02-25 10:55:00,223.54,223.76,223.16,223.61,116877.0,223.54,223.76,223.16,223.61,116877.0
2021-02-25 11:00:00,223.59,224.4,223.5,224.16,159841.0,223.59,224.4,223.5,224.16,159841.0
2021-02-25 11:05:00,224.15,224.3,223.67,223.95,90742.0,224.15,224.3,223.67,223.95,90742.0
2021-02-25 11:10:00,223.95,224.48,223.89,223.89,112643.0,223.95,224.48,223.89,223.89,112643.0
2021-02-25 11:15:00,223.94,224.13,223.5,223.76,76047.0,223.94,224.13,223.5,223.76,76047.0
2021-02-25 11:20:00,223.85,223.95,223.15,223.42,88401.0,223.85,223.95,223.15,223.42,88401.0
2021-02-25 11:25:00,223.37,223.41,222.63,223.11,185801.0,223.37,223.41,222.63,223.11,185801.0
2021-02-25 11:30:00,223.04,223.42,222.95,223.36,61719.0,223.04,223.42,222.95,223.36,61719.0
2021-02-25 11:35:00,223.34,223.53,222.68,223.06,130534.0,223.34,223.53,222.68,223.06,130534.0
2021-02-25 11:40:00,223.06,223.18,221.91,221.94,203942.0,223.06,223.18,221.91,221.94,203942.0
2021-02-25 11:45:00,221.99,222.09,221.26,221.4,166233.0,221.99,222.09,221.26,221.4,166233.0
2021-02-25 11:50:00,221.42,222.4,221.09,221.99,160962.0,221.42,222.4,221.09,221.99,160962.0
2021-02-25 11:55:00,221.9,222.18,221.16,221.37,118581.0,221.9,222.18,221.16,221.37,118581.0
2021-02-25 12:00:00,221.34,221.62,220.75,221.06,201971.0,221.34,221.62,220.75,221.06,201971.0
2021-02-25 12:05:00,221.1,221.34,220.7,220.91,199780.0,221.1,221.34,220.7,220.91,199780.0
2021-02-25 12:10:00,220.94,221.3,220.45,220.86,212716.0,220.94,221.3,220.45,220.86,212716.0
2021-02-25 12:15:00,220.82,221.7,220.72,221.26,79483.0,220.82,221.7,220.72,221.26,79483.0
2021-02-25 12:20:00,221.26,221.59,220.78,221.47,63698.0,221.26,221.59,220.78,221.47,63698.0
2021-02-25 12:25:00,221.44,221.44,219.66,220.03,216908.0,221.44,221.44,219.66,220.03,216908.0
2021-02-25 12:30:00,219.95,220.09,219.15,219.59,158573.0,219.95,220.09,219.15,219.59,158573.0
2021-02-25 12:35:00,219.56,219.87,218.95,219.82,157819.0,219.56,219.87,218.95,219.82,157819.0
2021-02-25 12:40:00,219.92,220.25,219.3,219.61,121071.0,219.92,220.25,219.3,219.61,121071.0
2021-02-25 12:45:00,219.62,220.25,219.15,219.63,104342.0,219.62,220.25,219.15,219.63,104342.0
2021-02-25 12:50:00,219.56,219.7,218.0,218.07,173986.0,219.56,219.7,218.0,218.07,173986.0
2021-02-25 12:55:00,218.08,218.38,217.15,217.18,166196.0,218.08,218.38,217.15,217.18,166196.0
2021-02-25 13:00:00,217.22,217.95,216.44,217.31,190514.0,217.22,217.95,216.44,217.31,190514.0
2021-02-25 13:05:00,217.27,218.06,216.97,217.97,166723.0,217.27,218.06,216.97,217.97,166723.0
2021-02-25 13:10:00,218.06,218.88,217.83,218.78,185566.0,218.06,218.88,217.83,218.78,185566.0
2021-02-25 13:15:00,218.78,219.34,218.0,219.15,135145.0,218.78,219.34,218.0,219.15,135145.0
2021-02-25 13:20:00,219.11,219.72,218.93,219.46,126097.0,219.11,219.72,218.93,219.46,126097.0
2021-02-25 13:25:00,219.5,220.33,219.26,219.9,178297.0,219.5,220.33,219.26,219.9,178297.0
2021-02-25 13:30:00,219.94,220.24,219.3,219.62,100145.0,219.94,220.24,219.3,219.62,100145.0
2021-02-25 13:35:00,219.55,220.06,218.89,220.06,122445.0,219.55,220.06,218.89,220.06,122445.0
2021-02-25 13:40:00,220.0,220.34,219.64,220.08,146127.0,220.0,220.34,219.64,220.08,146127.0
2021-02-25 13:45:00,220.02,220.15,219.62,220.01,93179.0,220.02,220.15,219.62,220.01,93179.0
2021-02-25 13:50:00,219.97,220.07,218.82,218.95,230304.0,219.97,220.07,218.82,218.95,230304.0
2021-02-25 13:55:00,218.91,219.26,218.66,219.21,174732.0,218.91,219.26,218.66,219.21,174732.0
2021-02-25 14:00:00,219.21,219.7,218.81,219.64,203505.0,219.21,219.7,218.81,219.64,203505.0
2021-02-25 14:05:00,219.67,220.9,219.62,220.59,220946.0,219.67,220.9,219.62,220.59,220946.0
2021-02-25 14:10:00,220.52,220.97,220.28,220.51,143214.0,220.52,220.97,220.28,220.51,143214.0
2021-02-25 14:15:00,220.55,221.22,220.46,221.0,146107.0,220.55,221.22,220.46,221.0,146107.0
2021-02-25 14:20:00,221.09,221.62,221.0,221.38,272152.0,221.09,221.62,221.0,221.38,272152.0
2021-02-25 14:25:00,221.35,221.53,221.04,221.3,189035.0,221.35,221.53,221.04,221.3,189035.0
2021-02-25 14:30:00,221.25,221.25,220.48,220.59,133034.0,221.25,221.25,220.48,220.59,133034.0
2021-02-25 14:35:00,220.59,220.68,220.04,220.09,70497.0,220.59,220.68,220.04,220.09,70497.0
2021-02-25 14:40:00,220.09,220.51,219.91,220.01,60113.0,220.09,220.51,219.91,220.01,60113.0
2021-02-25 14:45:00,220.03,220.18,219.5,219.78,65898.0,220.03,220.18,219.5,219.78,65898.0
2021-02-25 14:50:00,219.71,220.04,219.35,219.49,58131.0,219.71,220.04,219.35,219.49,58131.0
2021-02-25 14:55:00,219.49,219.71,218.96,219.25,60422.0,219.49,219.71,218.96,219.25,60422.0
2021-02-25 15:00:00,219.16,219.56,218.59,218.67,97757.0,219.16,219.56,218.59,218.67,97757.0
2021-02-25 15:05:00,218.65,219.02,217.9,217.94,151406.0,218.65,219.02,217.9,217.94,151406.0
2021-02-25 15:10:00,217.99,218.55,217.45,217.67,150613.0,217.99,218.55,217.45,217.67,150613.0
2021-02-25 15:15:00,217.67,217.86,217.33,217.49,172532.0,217.67,217.86,217.33,217.49,172532.0
2021-02-25 15:20:00,217.44,217.86,216.74,216.98,196683.0,217.44,217.86,216.74,216.98,196683.0
2021-02-25 15:25:00,216.98,217.59,216.32,216.49,271189.0,216.98,217.59,216.32,216.49,271189.0
2021-02-25 15:30:00,216.5,217.1,215.71,215.71,319123.0,216.5,217.1,215.71,215.71,319123.0
2021-02-25 15:35:00,215.71,215.9,214.71,215.77,303394.0,215.71,215.9,214.71,215.77,303394.0
2021-02-25 15:40:00,215.79,216.54,215.16,216.38,295584.0,215.79,216.54,215.16,216.38,295584.0
2021-02-25 15:45:00,216.33,217.55,216.28,217.04,295948.0,216.33,217.55,216.28,217.04,295948.0
2021-02-25 15:50:00,217.09,217.1,216.41,216.95,297909.0,217.09,217.1,216.41,216.95,297909.0
2021-02-25 15:55:00,216.94,216.97,216.26,216.45,326818.0,216.94,216.97,216.26,216.45,326818.0
2021-02-26 09:30:00,218.51,219.94,216.12,217.74,438940.0,218.51,219.94,216.12,217.74,438940.0
2021-02-26 09:35:00,217.62,219.32,216.79,218.69,268110.0,217.62,219.32,216.79,218.69,268110.0
2021-02-26 09:40:00,218.61,219.58,218.32,219.45,158649.0,218.61,219.58,218.32,219.45,158649.0
2021-02-26 09:45:00,219.41,220.66,218.81,219.94,245895.0,219.41,220.66,218.81,219.94,245895.0
2021-02-26 09:50:00,219.81,219.92,216.72,216.98,195226.0,219.81,219.92,216.72,216.98,195226.0
2021-02-26 09:55:00,216.93,217.1,215.67,215.78,179390.0,216.93,217.1,215.67,215.78,179390.0
2021-02-26 10:00:00,215.9,215.9,214.64,215.64,203244.0,215.9,215.9,214.64,215.64,203244.0
2021-02-26 10:05:00,215.73,215.74,213.58,213.67,223488.0,215.73,215.74,213.58,213.67,223488.0
2021-02-26 10:10:00,213.71,214.76,213.15,213.24,248266.0,213.71,214.76,213.15,213.24,248266.0
2021-02-26 10:15:00,213.15,213.97,212.63,213.84,233911.0,213.15,213.97,212.63,213.84,233911.0
2021-02-26 10:20:00,213.85,213.94,212.36,212.83,193603.0,213.85,213.94,212.36,212.83,193603.0
2021-02-26 10:25:00,212.75,213.17,211.3,211.54,306629.0,212.75,213.17,211.3,211.54,306629.0
2021-02-26 10:30:00,211.52,212.6,211.29,212.09,170617.0,211.52,212.6,211.29,212.09,170617.0
2021-02-26 10:35:00,212.3,214.25,212.08,214.02,182784.0,212.3,214.25,212.08,214.02,182784.0
2021-02-26 10:40:00,214.02,214.59,213.39,214.11,132519.0,214.02,214.59,213.39,214.11,132519.0
2021-02-26 10:45:00,214.1,214.45,213.54,214.12,102318.0,214.1,214.45,213.54,214.12,102318.0
2021-02-26 10:50:00,214.02,214.1,213.17,213.59,100418.0,214.02,214.1,213.17,213.59,100418.0
2021-02-26 10:55:00,213.59,213.73,212.43,213.14,106994.0,213.59,213.73,212.43,213.14,106994.0
2021-02-26 11:00:00,213.31,214.82,212.82,214.63,105548.0,213.31,214.82,212.82,214.63,105548.0
2021-02-26 11:05:00,214.7,215.6,214.55,215.12,147367.0,214.7,215.6,214.55,215.12,147367.0
2021-02-26 11:10:00,215.07,215.33,214.35,214.78,83605.0,215.07,215.33,214.35,214.78,83605.0
2021-02-26 11:15:00,214.64,215.3,214.0,214.3,88728.0,214.64,215.3,214.0,214.3,88728.0
2021-02-26 11:20:00,214.34,214.43,213.6,214.03,75943.0,214.34,214.43,213.6,214.03,75943.0
2021-02-26 11:25:00,214.0,214.65,213.75,213.87,69388.0,214.0,214.65,213.75,213.87,69388.0
2021-02-26 11:30:00,213.81,215.34,213.78,215.28,79277.0,213.81,215.34,213.78,215.28,79277.0
2021-02-26 11:35:00,215.2,216.35,215.2,216.24,167401.0,215.2,216.35,215.2,216.24,167401.0
2021-02-26 11:40:00,216.33,216.68,215.22,215.47,209390.0,216.33,216.68,215.22,215.47,209390.0
2021-02-26 11:45:00,215.36,215.51,214.58,214.88,93421.0,215.36,215.51,214.58,214.88,93421.0
2021-02-26 11:50:00,214.92,214.93,213.82,214.18,123330.0,214.92,214.93,213.82,214.18,123330.0
2021-02-26 11:55:00,214.22,215.06,214.02,215.05,139584.0,214.22,215.06,214.02,215.05,139584.0
2021-02-26 12:00:00,215.05,215.27,214.81,215.2,63126.0,215.05,215.27,214.81,215.2,63126.0
2021-02-26 12:05:00,215.21,215.76,214.66,215.69,78638.0,215.21,215.76,214.66,215.69,78638.0
2021-02-26 12:10:00,215.73,216.05,215.33,215.96,78992.0,215.73,216.05,215.33,215.96,78992.0
2021-02-26 12:15:00,215.9,216.4,215.72,216.22,104583.0,215.9,216.4,215.72,216.22,104583.0
2021-02-26 12:20:00,216.3,216.39,215.37,215.49,89360.0,216.3,216.39,215.37,215.49,89360.0
2021-02-26 12:25:00,215.49,215.56,214.71,215.22,87717.0,215.49,215.56,214.71,215.22,87717.0
2021-02-26 12:30:00,215.28,215.56,215.19,215.44,51863.0,215.28,215.56,215.19,215.44,51863.0
2021-02-26 12:35:00,215.33,215.4,214.69,214.69,86294.0,215.33,215.4,214.69,214.69,86294.0
2021-02-26 12:40:00,214.73,214.88,214.42,214.49,63853.0,214.73,214.88,214.42,214.49,63853.0
2021-02-26 12:45:00,214.53,214.56,214.0,214.04,66827.0,214.53,214.56,214.0,214.04,66827.0
2021-02-26 12:50:00,214.1,214.65,213.96,214.27,50809.0,214.1,214.65,213.96,214.27,50809.0
2021-02-26 12:55:00,214.21,214.22,213.44,213.65,56357.0,214.21,214.22,213.44,213.65,56357.0
2021-02-26 13:00:00,213.66,213.77,213.07,213.31,79010.0,213.66,213.77,213.07,213.31,79010.0
2021-02-26 13:05:00,213.26,213.89,212.99,213.69,96582.0,213.26,213.89,212.99,213.69,96582.0
2021-02-26 13:10:00,213.69,213.86,213.35,213.7,117207.0,213.69,213.86,213.35,213.7,117207.0
2021-02-26 13:15:00,213.77,214.26,213.51,214.25,61163.0,213.77,214.26,213.51,214.25,61163.0
2021-02-26 13:20:00,214.23,214.53,214.12,214.29,110610.0,214.23,214.53,214.12,214.29,110610.0
2021-02-26 13:25:00,214.29,214.47,214.16,214.41,49167.0,214.29,214.47,214.16,214.41,49167.0
2021-02-26 13:30:00,214.45,214.54,213.42,213.66,77547.0,214.45,214.54,213.42,213.66,77547.0
2021-02-26 13:35:00,213.71,213.72,213.13,213.2,54748.0,213.71,213.72,213.13,213.2,54748.0
2021-02-26 13:40:00,213.14,213.58,213.11,213.45,65505.0,213.14,213.58,213.11,213.45,65505.0
2021-02-26 13:45:00,213.55,213.9,212.4,212.92,127931.0,213.55,213.9,212.4,212.92,127931.0
2021-02-26 13:50:00,212.9,212.95,212.41,212.75,76874.0,212.9,212.95,212.41,212.75,76874.0
2021-02-26 13:55:00,212.7,213.09,212.55,212.62,65631.0,212.7,213.09,212.55,212.62,65631.0
2021-02-26 14:00:00,212.62,213.17,212.28,212.28,103220.0,212.62,213.17,212.28,212.28,103220.0
2021-02-26 14:05:00,212.34,212.6,212.03,212.16,111971.0,212.34,212.6,212.03,212.16,111971.0
2021-02-26 14:10:00,212.05,212.65,211.88,212.24,152349.0,212.05,212.65,211.88,212.24,152349.0
2021-02-26 14:15:00,212.28,212.71,211.65,211.72,96876.0,212.28,212.71,211.65,211.72,96876.0
2021-02-26 14:20:00,211.75,212.33,211.58,211.82,75216.0,211.75,212.33,211.58,211.82,75216.0
2021-02-26 14:25:00,211.79,212.25,211.75,212.09,81455.0,211.79,212.25,211.75,212.09,81455.0
2021-02-26 14:30:00,212.03,212.57,211.89,212.38,74404.0,212.03,212.57,211.89,212.38,74404.0
2021-02-26 14:35:00,212.4,212.45,211.86,212.16,63316.0,212.4,212.45,211.86,212.16,63316.0
2021-02-26 14:40:00,212.1,212.37,211.85,212.18,70518.0,212.1,212.37,211.85,212.18,70518.0
2021-02-26 14:45:00,212.24,213.01,212.15,212.99,88484.0,212.24,213.01,212.15,212.99,88484.0
2021-02-26 14:50:00,212.96,213.31,212.63,213.13,105537.0,212.96,213.31,212.63,213.13,105537.0
2021-02-26 14:55:00,213.06,213.6,213.04,213.35,89008.0,213.06,213.6,213.04,213.35,89008.0
2021-02-26 15:00:00,213.35,213.82,213.19,213.75,68755.0,213.35,213.82,213.19,213.75,68755.0
2021-02-26 15:05:00,213.74,214.26,213.57,214.14,92940.0,213.74,214.26,213.57,214.14,92940.0
2021-02-26 15:10:00,214.15,214.2,213.37,213.42,56152.0,214.15,214.2,213.37,213.42,56152.0
2021-02-26 15:15:00,213.53,214.08,213.51,213.65,72737.0,213.53,214.08,213.51,213.65,72737.0
2021-02-26 15:20:00,213.61,213.88,213.39,213.54,79764.0,213.61,213.88,213.39,213.54,79764.0
2021-02-26 15:25:00,213.55,213.58,212.99,213.01,119153.0,213.55,213.58,212.99,213.01,119153.0
2021-02-26 15:30:00,213.01,213.19,212.81,213.14,65429.0,213.01,213.19,212.81,213.14,65429.0
2021-02-26 15:35:00,213.15,213.33,212.64,212.77,96788.0,213.15,213.33,212.64,212.77,96788.0
2021-02-26 15:40:00,212.76,213.9,212.64,213.62,107537.0,212.76,213.9,212.64,213.62,107537.0
2021-02-26 15:45:00,213.66,214.28,213.64,214.24,123322.0,213.66,214.28,213.64,214.24,123322.0
2021-02-26 15:50:00,214.17,214.22,212.8,212.83,164344.0,214.17,214.22,212.8,212.83,164344.0
2021-02-26 15:55:00,212.83,213.05,212.0,212.01,398241.0,212.83,213.05,212.0,212.01,398241.0
2021-03-01 09:30:00,219.69,221.3,219.02,221.3,733764.0,219.69,221.3,219.02,221.3,733764.0
2021-03-01 09:35:00,221.11,222.5,220.9,221.31,585038.0,221.11,222.5,220.9,221.31,585038.0
2021-03-01 09:40:00,221.36,222.94,221.35,222.8,435621.0,221.36,222.94,221.35,222.8,435621.0
2021-03-01 09:45:00,222.82,223.4,222.36,222.5,509130.0,222.82,223.4,222.36,222.5,509130.0
2021-03-01 09:50:00,222.5,224.78,221.5,224.71,695736.0,222.5,224.78,221.5,224.71,695736.0
2021-03-01 09:55:00,224.75,225.65,224.55,225.13,580637.0,224.75,225.65,224.55,225.13,580637.0
2021-03-01 10:00:00,225.23,226.4,224.73,226.2,582596.0,225.23,226.4,224.73,226.2,582596.0
2021-03-01 10:05:00,226.2,226.72,225.34,226.03,548239.0,226.2,226.72,225.34,226.03,548239.0
2021-03-01 10:10:00,226.01,226.95,225.75,226.04,459912.0,226.01,226.95,225.75,226.04,459912.0
2021-03-01 10:15:00,226.08,226.66,225.72,226.05,335363.0,226.08,226.66,225.72,226.05,335363.0
2021-03-01 10:20:00,226.07,226.98,226.0,226.52,277618.0,226.07,226.98,226.0,226.52,277618.0
2021-03-01 10:25:00,226.52,226.93,224.72,225.27,421992.0,226.52,226.93,224.72,225.27,421992.0
2021-03-01 10:30:00,225.31,225.75,224.66,225.49,342577.0,225.31,225.75,224.66,225.49,342577.0
2021-03-01 10:35:00,225.47,226.25,225.36,225.53,254479.0,225.47,226.25,225.36,225.53,254479.0
2021-03-01 10:40:00,225.57,226.27,225.57,226.2,256355.0,225.57,226.27,225.57,226.2,256355.0
2021-03-01 10:45:00,226.2,226.39,225.15,225.22,181059.0,226.2,226.39,225.15,225.22,181059.0
2021-03-01 10:50:00,225.23,225.55,224.65,224.79,242486.0,225.23,225.55,224.65,224.79,242486.0
2021-03-01 10:55:00,224.78,225.35,224.67,224.94,208617.0,224.78,225.35,224.67,224.94,208617.0
2021-03-01 11:00:00,225.04,225.04,224.2,224.78,276549.0,225.04,225.04,224.2,224.78,276549.0
2021-03-01 11:05:00,224.79,224.97,224.55,224.78,105936.0,224.79,224.97,224.55,224.78,105936.0
2021-03-01 11:10:00,224.74,225.53,224.61,225.52,144106.0,224.74,225.53,224.61,225.52,144106.0
2021-03-01 11:15:00,225.58,225.88,225.21,225.35,88033.0,225.58,225.88,225.21,225.35,88033.0
2021-03-01 11:20:00,225.31,225.65,224.54,224.75,97601.0,225.31,225.65,224.54,224.75,97601.0
2021-03-01 11:25:00,224.75,224.81,224.21,224.34,81362.0,224.75,224.81,224.21,224.34,81362.0
2021-03-01 11:30:00,224.31,224.9,224.25,224.86,95235.0,224.31,224.9,224.25,224.86,95235.0
2021-03-01 11:35:00,224.86,224.99,224.35,224.51,101019.0,224.86,224.99,224.35,224.51,101019.0
2021-03-01 11:40:00,224.51,224.65,224.18,224.29,52956.0,224.51,224.65,224.18,224.29,52956.0
2021-03-01 11:45:00,224.31,224.33,223.61,223.92,126274.0,224.31,224.33,223.61,223.92,126274.0
2021-03-01 11:50:00,223.93,223.93,223.1,223.54,105893.0,223.93,223.93,223.1,223.54,105893.0
2021-03-01 11:55:00,223.52,223.66,223.15,223.3,80747.0,223.52,223.66,223.15,223.3,80747.0
2021-03-01 12:00:00,223.3,223.98,223.26,223.63,98487.0,223.3,223.98,223.26,223.63,98487.0
2021-03-01 12:05:00,223.58,223.79,223.46,223.55,130942.0,223.58,223.79,223.46,223.55,130942.0
2021-03-01 12:10:00,223.55,223.62,223.14,223.35,92976.0,223.55,223.62,223.14,223.35,92976.0
2021-03-01 12:15:00,223.33,223.45,222.6,222.69,245615.0,223.33,223.45,222.6,222.69,245615.0
2021-03-01 12:20:00,222.68,223.18,222.27,222.82,337265.0,222.68,223.18,222.27,222.82,337265.0
2021-03-01 12:25:00,222.71,222.96,221.85,222.19,189033.0,222.71,222.96,221.85,222.19,189033.0
2021-03-01 12:30:00,222.27,222.9,222.21,222.83,132894.0,222.27,222.9,222.21,222.83,132894.0
2021-03-01 12:35:00,222.82,223.3,222.82,223.03,116889.0,222.82,223.3,222.82,223.03,116889.0
2021-03-01 12:40:00,223.08,223.15,222.24,222.39,115056.0,223.08,223.15,222.24,222.39,115056.0
2021-03-01 12:45:00,222.42,223.27,222.39,223.22,81862.0,222.42,223.27,222.39,223.22,81862.0
2021-03-01 12:50:00,223.27,223.44,222.64,222.66,63759.0,223.27,223.44,222.64,222.66,63759.0
2021-03-01 12:55:00,222.72,222.73,221.7,221.9,111524.0,222.72,222.73,221.7,221.9,111524.0
2021-03-01 13:00:00,221.95,222.0,221.18,221.81,152630.0,221.95,222.0,221.18,221.81,152630.0
2021-03-01 13:05:00,221.79,222.23,221.64,221.64,99119.0,221.79,222.23,221.64,221.64,99119.0
2021-03-01 13:10:00,221.7,221.8,221.25,221.3,72178.0,221.7,221.8,221.25,221.3,72178.0
2021-03-01 13:15:00,221.35,221.56,221.04,221.49,87311.0,221.35,221.56,221.04,221.49,87311.0
2021-03-01 13:20:00,221.42,222.07,221.41,222.02,85831.0,221.42,222.07,221.41,222.02,85831.0
2021-03-01 13:25:00,222.02,222.83,221.99,222.83,102089.0,222.02,222.83,221.99,222.83,102089.0
2021-03-01 13:30:00,222.83,223.31,222.57,223.09,107646.0,222.83,223.31,222.57,223.09,107646.0
2021-03-01 13:35:00,223.09,223.41,222.91,223.03,87044.0,223.09,223.41,222.91,223.03,87044.0
2021-03-01 13:40:00,223.09,223.58,222.9,223.12,109361.0,223.09,223.58,222.9,223.12,109361.0
2021-03-01 13:45:00,223.13,223.51,222.76,223.25,86648.0,223.13,223.51,222.76,223.25,86648.0
2021-03-01 13:50:00,223.25,223.65,223.12,223.56,82460.0,223.25,223.65,223.12,223.56,82460.0
2021-03-01 13:55:00,223.59,223.61,223.02,223.23,47913.0,223.59,223.61,223.02,223.23,47913.0
2021-03-01 14:00:00,223.25,223.92,222.93,223.66,68574.0,223.25,223.92,222.93,223.66,68574.0
2021-03-01 14:05:00,223.59,224.08,223.45,223.73,138985.0,223.59,224.08,223.45,223.73,138985.0
2021-03-01 14:10:00,223.69,224.3,223.63,224.3,159899.0,223.69,224.3,223.63,224.3,159899.0
2021-03-01 14:15:00,224.26,225.17,224.12,225.17,345953.0,224.26,225.17,224.12,225.17,345953.0
2021-03-01 14:20:00,225.22,225.48,224.89,224.93,303775.0,225.22,225.48,224.89,224.93,303775.0
2021-03-01 14:25:00,224.9,224.98,224.57,224.72,112271.0,224.9,224.98,224.57,224.72,112271.0
2021-03-01 14:30:00,224.79,224.9,224.5,224.86,75478.0,224.79,224.9,224.5,224.86,75478.0
2021-03-01 14:35:00,224.87,225.16,224.63,224.95,90813.0,224.87,225.16,224.63,224.95,90813.0
2021-03-01 14:40:00,224.95,225.23,224.71,224.8,110528.0,224.95,225.23,224.71,224.8,110528.0
2021-03-01 14:45:00,224.81,225.31,224.67,224.9,87635.0,224.81,225.31,224.67,224.9,87635.0
2021-03-01 14:50:00,224.86,224.99,224.6,224.78,67158.0,224.86,224.99,224.6,224.78,67158.0
2021-03-01 14:55:00,224.77,224.77,224.26,224.38,89232.0,224.77,224.77,224.26,224.38,89232.0
2021-03-01 15:00:00,224.34,224.83,224.11,224.8,60996.0,224.34,224.83,224.11,224.8,60996.0
2021-03-01 15:05:00,224.83,224.88,224.46,224.78,70203.0,224.83,224.88,224.46,224.78,70203.0
2021-03-01 15:10:00,224.76,224.83,223.81,224.33,88135.0,224.76,224.83,223.81,224.33,88135.0
2021-03-01 15:15:00,224.3,224.3,223.7,224.06,75362.0,224.3,224.3,223.7,224.06,75362.0
2021-03-01 15:20:00,224.05,224.34,224.0,224.14,50493.0,224.05,224.34,224.0,224.14,50493.0
2021-03-01 15:25:00,224.18,224.18,223.68,224.14,70413.0,224.18,224.18,223.68,224.14,70413.0
2021-03-01 15:30:00,224.17,224.21,223.62,223.9,137851.0,224.17,224.21,223.62,223.9,137851.0
2021-03-01 15:35:00,223.91,224.15,223.54,223.63,105474.0,223.91,224.15,223.54,223.63,105474.0
2021-03-01 15:40:00,223.65,224.29,223.63,224.14,122701.0,223.65,224.29,223.63,224.14,122701.0
2021-03-01 15:45:00,224.05,224.27,223.9,224.09,111648.0,224.05,224.27,223.9,224.09,111648.0
2021-03-01 15:50:00,224.03,224.31,223.77,224.09,196696.0,224.03,224.31,223.77,224.09,196696.0
2021-03-01 15:55:00,224.07,224.46,223.87,224.31,270574.0,224.07,224.46,223.87,224.31,270574.0
2021-03-02 09:30:00,224.96,224.96,222.67,223.18,384827.0,224.96,224.96,222.67,223.18,384827.0
2021-03-02 09:35:00,223.18,224.16,223.02,223.06,208362.0,223.18,224.16,223.02,223.06,208362.0
2021-03-02 09:40:00,223.15,223.51,222.41,223.34,266291.0,223.15,223.51,222.41,223.34,266291.0
2021-03-02 09:45:00,223.39,223.78,222.16,222.28,219384.0,223.39,223.78,222.16,222.28,219384.0
2021-03-02 09:50:00,222.26,223.59,222.16,223.48,254720.0,222.26,223.59,222.16,223.48,254720.0
2021-03-02 09:55:00,223.48,226.14,223.4,225.5,402958.0,223.48,226.14,223.4,225.5,402958.0
2021-03-02 10:00:00,225.44,226.21,225.23,226.09,263661.0,225.44,226.21,225.23,226.09,263661.0
2021-03-02 10:05:00,226.04,226.91,225.56,226.65,237573.0,226.04,226.91,225.56,226.65,237573.0
2021-03-02 10:10:00,226.66,227.19,225.38,225.77,229953.0,226.66,227.19,225.38,225.77,229953.0
2021-03-02 10:15:00,225.73,226.31,225.24,225.62,141590.0,225.73,226.31,225.24,225.62,141590.0
2021-03-02 10:20:00,225.52,225.91,225.23,225.31,96389.0,225.52,225.91,225.23,225.31,96389.0
2021-03-02 10:25:00,225.37,226.71,224.55,224.55,212515.0,225.37,226.71,224.55,224.55,212515.0
2021-03-02 10:30:00,224.61,225.13,224.3,224.79,127196.0,224.61,225.13,224.3,224.79,127196.0
2021-03-02 10:35:00,224.87,224.87,223.83,223.96,112872.0,224.87,224.87,223.83,223.96,112872.0
2021-03-02 10:40:00,223.91,224.42,223.61,224.2,80294.0,223.91,224.42,223.61,224.2,80294.0
2021-03-02 10:45:00,224.17,225.47,223.72,225.43,114097.0,224.17,225.47,223.72,225.43,114097.0
2021-03-02 10:50:00,225.5,225.8,224.91,225.21,104471.0,225.5,225.8,224.91,225.21,104471.0
2021-03-02 10:55:00,225.24,225.89,225.23,225.34,86106.0,225.24,225.89,225.23,225.34,86106.0
2021-03-02 11:00:00,225.32,225.61,224.41,224.95,126127.0,225.32,225.61,224.41,224.95,126127.0
2021-03-02 11:05:00,224.92,225.21,224.8,224.81,65218.0,224.92,225.21,224.8,224.81,65218.0
2021-03-02 11:10:00,224.85,224.87,224.07,224.66,51418.0,224.85,224.87,224.07,224.66,51418.0
2021-03-02 11:15:00,224.63,224.7,224.1,224.17,151007.0,224.63,224.7,224.1,224.17,151007.0
2021-03-02 11:20:00,224.16,224.53,224.01,224.1,204191.0,224.16,224.53,224.01,224.1,204191.0
2021-03-02 11:25:00,224.08,224.38,223.7,224.33,181916.0,224.08,224.38,223.7,224.33,181916.0
2021-03-02 11:30:00,224.31,224.38,223.34,223.58,95515.0,224.31,224.38,223.34,223.58,95515.0
2021-03-02 11:35:00,223.6,223.63,222.88,223.04,98781.0,223.6,223.63,222.88,223.04,98781.0
2021-03-02 11:40:00,222.98,223.07,222.15,222.91,171162.0,222.98,223.07,222.15,222.91,171162.0
2021-03-02 11:45:00,222.88,223.73,222.75,223.28,102155.0,222.88,223.73,222.75,223.28,102155.0
2021-03-02 11:50:00,223.21,223.37,222.56,223.24,64732.0,223.21,223.37,222.56,223.24,64732.0
2021-03-02 11:55:00,223.29,223.31,222.94,223.1,55420.0,223.29,223.31,222.94,223.1,55420.0
2021-03-02 12:00:00,223.1,223.22,222.73,223.22,60797.0,223.1,223.22,222.73,223.22,60797.0
2021-03-02 12:05:00,223.15,223.68,223.03,223.4,83873.0,223.15,223.68,223.03,223.4,83873.0
2021-03-02 12:10:00,223.35,223.56,223.08,223.52,37005.0,223.35,223.56,223.08,223.52,37005.0
2021-03-02 12:15:00,223.54,224.0,223.5,223.93,63248.0,223.54,224.0,223.5,223.93,63248.0
2021-03-02 12:20:00,223.92,224.06,223.77,223.84,36998.0,223.92,224.06,223.77,223.84,36998.0
2021-03-02 12:25:00,223.85,223.99,223.46,223.59,38481.0,223.85,223.99,223.46,223.59,38481.0
2021-03-02 12:30:00,223.56,223.8,223.31,223.78,58886.0,223.56,223.8,223.31,223.78,58886.0
2021-03-02 12:35:00,223.79,224.0,223.69,223.95,95727.0,223.79,224.0,223.69,223.95,95727.0
2021-03-02 12:40:00,223.99,224.63,223.98,224.5,85675.0,223.99,224.63,223.98,224.5,85675.0
2021-03-02 12:45:00,224.48,224.55,223.91,224.21,65184.0,224.48,224.55,223.91,224.21,65184.0
2021-03-02 12:50:00,224.17,224.17,223.53,223.83,55302.0,224.17,224.17,223.53,223.83,55302.0
2021-03-02 12:55:00,223.73,223.87,223.51,223.86,31430.0,223.73,223.87,223.51,223.86,31430.0
2021-03-02 13:00:00,223.89,224.47,223.88,224.36,43845.0,223.89,224.47,223.88,224.36,43845.0
2021-03-02 13:05:00,224.36,224.59,224.22,224.3,45581.0,224.36,224.59,224.22,224.3,45581.0
2021-03-02 13:10:00,224.36,224.9,224.36,224.86,59665.0,224.36,224.9,224.36,224.86,59665.0
2021-03-02 13:15:00,224.87,225.08,224.27,224.27,67482.0,224.87,225.08,224.27,224.27,67482.0
2021-03-02 13:20:00,224.29,224.68,224.05,224.68,42640.0,224.29,224.68,224.05,224.68,42640.0
2021-03-02 13:25:00,224.68,224.68,224.0,224.34,42122.0,224.68,224.68,224.0,224.34,42122.0
2021-03-02 13:30:00,224.34,224.6,224.02,224.3,47759.0,224.34,224.6,224.02,224.3,47759.0
2021-03-02 13:35:00,224.29,224.95,224.23,224.89,39156.0,224.29,224.95,224.23,224.89,39156.0
2021-03-02 13:40:00,224.86,225.04,224.63,224.76,51475.0,224.86,225.04,224.63,224.76,51475.0
2021-03-02 13:45:00,224.72,225.14,224.65,225.04,55037.0,224.72,225.14,224.65,225.04,55037.0
2021-03-02 13:50:00,225.01,225.25,224.84,224.84,43390.0,225.01,225.25,224.84,224.84,43390.0
2021-03-02 13:55:00,224.85,225.06,224.64,224.71,30736.0,224.85,225.06,224.64,224.71,30736.0
2021-03-02 14:00:00,224.76,225.19,224.76,225.06,38778.0,224.76,225.19,224.76,225.06,38778.0
2021-03-02 14:05:00,225.03,225.1,224.19,224.23,52012.0,225.03,225.1,224.19,224.23,52012.0
2021-03-02 14:10:00,224.15,224.3,223.86,224.1,47717.0,224.15,224.3,223.86,224.1,47717.0
2021-03-02 14:15:00,224.0,224.09,223.62,223.98,46263.0,224.0,224.09,223.62,223.98,46263.0
2021-03-02 14:20:00,224.02,224.5,224.0,224.36,42852.0,224.02,224.5,224.0,224.36,42852.0
2021-03-02 14:25:00,224.38,224.39,223.86,223.86,34214.0,224.38,224.39,223.86,223.86,34214.0
2021-03-02 14:30:00,223.92,224.24,223.51,223.86,37376.0,223.92,224.24,223.51,223.86,37376.0
2021-03-02 14:35:00,223.93,224.0,223.51,223.89,37770.0,223.93,224.0,223.51,223.89,37770.0
2021-03-02 14:40:00,223.89,224.2,223.88,224.09,27017.0,223.89,224.2,223.88,224.09,27017.0
2021-03-02 14:45:00,224.13,224.84,224.04,224.65,47277.0,224.13,224.84,224.04,224.65,47277.0
2021-03-02 14:50:00,224.69,225.04,224.43,225.04,54047.0,224.69,225.04,224.43,225.04,54047.0
2021-03-02 14:55:00,225.08,225.56,224.94,224.99,76791.0,225.08,225.56,224.94,224.99,76791.0
2021-03-02 15:00:00,225.01,225.27,224.8,225.0,72431.0,225.01,225.27,224.8,225.0,72431.0
2021-03-02 15:05:00,224.92,225.12,224.87,224.98,45618.0,224.92,225.12,224.87,224.98,45618.0
2021-03-02 15:10:00,225.03,225.14,224.47,224.57,51821.0,225.03,225.14,224.47,224.57,51821.0
2021-03-02 15:15:00,224.57,224.7,223.89,223.95,98503.0,224.57,224.7,223.89,223.95,98503.0
2021-03-02 15:20:00,223.92,224.21,223.76,223.83,60247.0,223.92,224.21,223.76,223.83,60247.0
2021-03-02 15:25:00,223.83,224.12,223.79,223.89,62084.0,223.83,224.12,223.79,223.89,62084.0
2021-03-02 15:30:00,223.86,224.19,223.67,224.0,66344.0,223.86,224.19,223.67,224.0,66344.0
2021-03-02 15:35:00,223.97,224.14,223.75,223.8,58932.0,223.97,224.14,223.75,223.8,58932.0
2021-03-02 15:40:00,223.82,224.08,223.54,223.73,64947.0,223.82,224.08,223.54,223.73,64947.0
2021-03-02 15:45:00,223.72,224.1,223.45,223.58,72395.0,223.72,224.1,223.45,223.58,72395.0
2021-03-02 15:50:00,223.59,223.91,223.54,223.75,101172.0,223.59,223.91,223.54,223.75,101172.0
2021-03-02 15:55:00,223.78,223.89,223.08,223.09,215040.0,223.78,223.89,223.08,223.09,215040.0
2021-03-03 09:30:00,226.36,228.35,225.04,227.58,600538.0,226.36,228.35,225.04,227.58,600538.0
2021-03-03 09:35:00,227.58,229.41,226.87,229.19,770440.0,227.58,229.41,226.87,229.19,770440.0
2021-03-03 09:40:00,229.21,230.98,229.06,229.64,1014489.0,229.21,230.98,229.06,229.64,1014489.0
2021-03-03 09:45:00,229.59,230.32,228.75,229.34,562176.0,229.59,230.32,228.75,229.34,562176.0
2021-03-03 09:50:00,229.31,230.64,228.81,230.03,507361.0,229.31,230.64,228.81,230.03,507361.0
2021-03-03 09:55:00,230.04,230.9,229.02,229.28,512405.0,230.04,230.9,229.02,229.28,512405.0
2021-03-03 10:00:00,229.27,230.1,228.65,229.56,497556.0,229.27,230.1,228.65,229.56,497556.0
2021-03-03 10:05:00,229.62,229.68,228.06,229.31,455906.0,229.62,229.68,228.06,229.31,455906.0
2021-03-03 10:10:00,229.3,230.15,229.24,229.79,536020.0,229.3,230.15,229.24,229.79,536020.0
2021-03-03 10:15:00,229.72,229.74,228.44,228.79,342556.0,229.72,229.74,228.44,228.79,342556.0
2021-03-03 10:20:00,228.8,229.74,228.6,229.73,417476.0,228.8,229.74,228.6,229.73,417476.0
2021-03-03 10:25:00,229.73,231.86,229.61,231.23,741483.0,229.73,231.86,229.61,231.23,741483.0
2021-03-03 10:30:00,231.14,231.8,230.0,231.76,704396.0,231.14,231.8,230.0,231.76,704396.0
2021-03-03 10:35:00,231.76,232.8,231.25,232.54,624951.0,231.76,232.8,231.25,232.54,624951.0
2021-03-03 10:40:00,232.54,232.99,231.25,231.55,577434.0,232.54,232.99,231.25,231.55,577434.0
2021-03-03 10:45:00,231.55,232.66,231.44,232.05,322205.0,231.55,232.66,231.44,232.05,322205.0
2021-03-03 10:50:00,232.12,233.17,231.77,233.1,679129.0,232.12,233.17,231.77,233.1,679129.0
2021-03-03 10:55:00,233.04,233.87,232.76,232.94,564558.0,233.04,233.87,232.76,232.94,564558.0
2021-03-03 11:00:00,233.0,233.98,232.72,233.2,373126.0,233.0,233.98,232.72,233.2,373126.0
2021-03-03 11:05:00,233.24,233.8,233.03,233.29,332188.0,233.24,233.8,233.03,233.29,332188.0
2021-03-03 11:10:00,233.26,233.51,232.38,232.5,349920.0,233.26,233.51,232.38,232.5,349920.0
2021-03-03 11:15:00,232.48,234.27,232.46,234.13,504462.0,232.48,234.27,232.46,234.13,504462.0
2021-03-03 11:20:00,234.12,234.6,233.83,234.23,327574.0,234.12,234.6,233.83,234.23,327574.0
2021-03-03 11:25:00,234.19,234.55,233.65,234.09,321382.0,234.19,234.55,233.65,234.09,321382.0
2021-03-03 11:30:00,234.1,234.41,233.75,234.03,262760.0,234.1,234.41,233.75,234.03,262760.0
2021-03-03 11:35:00,234.04,234.87,233.7,234.59,496162.0,234.04,234.87,233.7,234.59,496162.0
2021-03-03 11:40:00,234.62,234.92,233.71,234.08,411990.0,234.62,234.92,233.71,234.08,411990.0
2021-03-03 11:45:00,234.1,234.21,232.88,233.17,352583.0,234.1,234.21,232.88,233.17,352583.0
2021-03-03 11:50:00,233.15,233.63,232.94,233.38,155890.0,233.15,233.63,232.94,233.38,155890.0
2021-03-03 11:55:00,233.38,233.47,232.82,232.89,166342.0,233.38,233.47,232.82,232.89,166342.0
2021-03-03 12:00:00,232.89,233.47,232.63,233.23,222699.0,232.89,233.47,232.63,233.23,222699.0
2021-03-03 12:05:00,233.24,233.69,233.1,233.36,231036.0,233.24,233.69,233.1,233.36,231036.0
2021-03-03 12:10:00,233.3,233.37,232.73,233.0,192684.0,233.3,233.37,232.73,233.0,192684.0
2021-03-03 12:15:00,233.03,233.25,232.6,232.9,146077.0,233.03,233.25,232.6,232.9,146077.0
2021-03-03 12:20:00,232.83,233.27,231.73,232.04,258536.0,232.83,233.27,231.73,232.04,258536.0
2021-03-03 12:25:00,232.05,232.3,231.73,232.25,289161.0,232.05,232.3,231.73,232.25,289161.0
2021-03-03 12:30:00,232.25,232.8,231.95,231.98,177684.0,232.25,232.8,231.95,231.98,177684.0
2021-03-03 12:35:00,232.0,232.24,231.59,231.81,109531.0,232.0,232.24,231.59,231.81,109531.0
2021-03-03 12:40:00,231.82,232.73,231.67,232.44,82338.0,231.82,232.73,231.67,232.44,82338.0
2021-03-03 12:45:00,232.38,233.63,232.26,233.52,190491.0,232.38,233.63,232.26,233.52,190491.0
2021-03-03 12:50:00,233.45,233.77,233.43,233.74,134773.0,233.45,233.77,233.43,233.74,134773.0
2021-03-03 12:55:00,233.72,234.44,233.42,234.08,304910.0,233.72,234.44,233.42,234.08,304910.0
2021-03-03 13:00:00,234.1,234.2,233.64,234.02,199682.0,234.1,234.2,233.64,234.02,199682.0
2021-03-03 13:05:00,234.03,234.45,233.64,234.06,256303.0,234.03,234.45,233.64,234.06,256303.0
2021-03-03 13:10:00,234.05,234.49,233.96,234.24,263385.0,234.05,234.49,233.96,234.24,263385.0
2021-03-03 13:15:00,234.26,235.3,234.05,235.2,520663.0,234.26,235.3,234.05,235.2,520663.0
2021-03-03 13:20:00,235.2,235.4,233.86,234.14,385719.0,235.2,235.4,233.86,234.14,385719.0
2021-03-03 13:25:00,234.15,234.35,233.8,233.97,153243.0,234.15,234.35,233.8,233.97,153243.0
2021-03-03 13:30:00,233.96,234.04,233.49,233.73,117501.0,233.96,234.04,233.49,233.73,117501.0
2021-03-03 13:35:00,233.65,234.0,233.52,234.0,88239.0,233.65,234.0,233.52,234.0,88239.0
2021-03-03 13:40:00,234.0,234.0,233.2,233.27,96039.0,234.0,234.0,233.2,233.27,96039.0
2021-03-03 13:45:00,233.3,233.51,231.91,231.92,198725.0,233.3,233.51,231.91,231.92,198725.0
2021-03-03 13:50:00,231.99,232.52,231.63,231.64,138034.0,231.99,232.52,231.63,231.64,138034.0
2021-03-03 13:55:00,231.62,232.32,231.62,232.07,134363.0,231.62,232.32,231.62,232.07,134363.0
2021-03-03 14:00:00,232.09,232.14,230.2,230.41,256501.0,232.09,232.14,230.2,230.41,256501.0
2021-03-03 14:05:00,230.39,230.48,228.96,229.65,341517.0,230.39,230.48,228.96,229.65,341517.0
2021-03-03 14:10:00,229.68,231.55,229.57,231.46,388885.0,229.68,231.55,229.57,231.46,388885.0
2021-03-03 14:15:00,231.42,231.42,230.52,230.55,159676.0,231.42,231.42,230.52,230.55,159676.0
2021-03-03 14:20:00,230.59,230.89,229.81,230.16,199306.0,230.59,230.89,229.81,230.16,199306.0
2021-03-03 14:25:00,230.12,230.25,229.58,229.93,208621.0,230.12,230.25,229.58,229.93,208621.0
2021-03-03 14:30:00,229.86,230.4,228.78,228.89,248005.0,229.86,230.4,228.78,228.89,248005.0
2021-03-03 14:35:00,228.85,230.47,228.64,230.17,251201.0,228.85,230.47,228.64,230.17,251201.0
2021-03-03 14:40:00,230.13,230.74,230.09,230.18,183529.0,230.13,230.74,230.09,230.18,183529.0
2021-03-03 14:45:00,230.22,230.26,228.8,229.11,155366.0,230.22,230.26,228.8,229.11,155366.0
2021-03-03 14:50:00,229.17,230.39,229.11,230.05,187707.0,229.17,230.39,229.11,230.05,187707.0
2021-03-03 14:55:00,230.0,230.49,229.6,230.49,187943.0,230.0,230.49,229.6,230.49,187943.0
2021-03-03 15:00:00,230.5,230.6,229.86,229.86,236835.0,230.5,230.6,229.86,229.86,236835.0
2021-03-03 15:05:00,229.86,230.15,229.65,230.0,122393.0,229.86,230.15,229.65,230.0,122393.0
2021-03-03 15:10:00,230.1,230.57,229.97,229.99,196281.0,230.1,230.57,229.97,229.99,196281.0
2021-03-03 15:15:00,229.99,230.25,229.52,229.58,179733.0,229.99,230.25,229.52,229.58,179733.0
2021-03-03 15:20:00,229.58,229.61,228.65,228.83,126922.0,229.58,229.61,228.65,228.83,126922.0
2021-03-03 15:25:00,228.86,229.49,228.4,229.09,224950.0,228.86,229.49,228.4,229.09,224950.0
2021-03-03 15:30:00,229.05,229.38,228.76,229.2,147328.0,229.05,229.38,228.76,229.2,147328.0
2021-03-03 15:35:00,229.16,229.49,228.99,229.23,119929.0,229.16,229.49,228.99,229.23,119929.0
2021-03-03 15:40:00,229.17,230.35,229.15,230.19,188005.0,229.17,230.35,229.15,230.19,188005.0
2021-03-03 15:45:00,230.2,230.42,229.73,229.74,186811.0,230.2,230.42,229.73,229.74,186811.0
2021-03-03 15:50:00,229.71,229.73,228.68,228.94,202074.0,229.71,229.73,228.68,228.94,202074.0
2021-03-03 15:55:00,228.96,229.25,228.01,228.55,327120.0,228.96,229.25,228.01,228.55,327120.0
2021-03-04 09:30:00,232.73,235.47,231.72,235.3,1000569.0,232.73,235.47,231.72,235.3,1000569.0
2021-03-04 09:35:00,235.31,237.08,234.56,237.0,872773.0,235.31,237.08,234.56,237.0,872773.0
2021-03-04 09:40:00,236.92,237.0,235.61,236.81,524117.0,236.92,237.0,235.61,236.81,524117.0
2021-03-04 09:45:00,236.8,237.11,233.4,233.42,643361.0,236.8,237.11,233.4,233.42,643361.0
2021-03-04 09:50:00,233.4,234.32,231.0,233.41,748631.0,233.4,234.32,231.0,233.41,748631.0
2021-03-04 09:55:00,233.37,234.22,231.3,232.14,524083.0,233.37,234.22,231.3,232.14,524083.0
2021-03-04 10:00:00,232.19,233.01,231.23,231.74,422766.0,232.19,233.01,231.23,231.74,422766.0
2021-03-04 10:05:00,231.73,232.1,229.68,229.85,470116.0,231.73,232.1,229.68,229.85,470116.0
2021-03-04 10:10:00,229.7,230.42,228.51,230.38,464691.0,229.7,230.42,228.51,230.38,464691.0
2021-03-04 10:15:00,230.32,231.0,229.34,229.54,394925.0,230.32,231.0,229.34,229.54,394925.0
2021-03-04 10:20:00,229.43,232.13,229.37,231.9,516558.0,229.43,232.13,229.37,231.9,516558.0
2021-03-04 10:25:00,231.85,232.76,230.57,232.17,488657.0,231.85,232.76,230.57,232.17,488657.0
2021-03-04 10:30:00,232.08,232.39,230.72,230.89,370869.0,232.08,232.39,230.72,230.89,370869.0
2021-03-04 10:35:00,230.94,231.98,230.75,231.27,365648.0,230.94,231.98,230.75,231.27,365648.0
2021-03-04 10:40:00,231.27,231.53,229.88,229.88,377405.0,231.27,231.53,229.88,229.88,377405.0
2021-03-04 10:45:00,229.86,230.2,229.07,229.42,239180.0,229.86,230.2,229.07,229.42,239180.0
2021-03-04 10:50:00,229.41,230.27,227.62,227.79,432691.0,229.41,230.27,227.62,227.79,432691.0
2021-03-04 10:55:00,227.84,230.67,227.84,230.03,343084.0,227.84,230.67,227.84,230.03,343084.0
2021-03-04 11:00:00,230.08,231.29,229.79,231.29,230206.0,230.08,231.29,229.79,231.29,230206.0
2021-03-04 11:05:00,231.35,231.49,230.37,231.31,201846.0,231.35,231.49,230.37,231.31,201846.0
2021-03-04 11:10:00,231.26,231.45,229.33,229.33,177789.0,231.26,231.45,229.33,229.33,177789.0
2021-03-04 11:15:00,229.33,230.05,228.5,229.84,193997.0,229.33,230.05,228.5,229.84,193997.0
2021-03-04 11:20:00,229.83,230.4,229.29,230.21,118150.0,229.83,230.4,229.29,230.21,118150.0
2021-03-04 11:25:00,230.3,230.4,229.65,230.24,124490.0,230.3,230.4,229.65,230.24,124490.0
2021-03-04 11:30:00,230.3,230.98,230.22,230.39,180817.0,230.3,230.98,230.22,230.39,180817.0
2021-03-04 11:35:00,230.46,231.33,230.39,231.19,236249.0,230.46,231.33,230.39,231.19,236249.0
2021-03-04 11:40:00,231.18,231.21,230.5,230.84,161579.0,231.18,231.21,230.5,230.84,161579.0
2021-03-04 11:45:00,230.8,231.45,230.36,230.84,160934.0,230.8,231.45,230.36,230.84,160934.0
2021-03-04 11:50:00,230.84,230.92,230.31,230.54,135380.0,230.84,230.92,230.31,230.54,135380.0
2021-03-04 11:55:00,230.52,230.69,230.1,230.37,119803.0,230.52,230.69,230.1,230.37,119803.0
2021-03-04 12:00:00,230.4,231.7,230.4,231.51,125117.0,230.4,231.7,230.4,231.51,125117.0
2021-03-04 12:05:00,231.44,231.53,230.85,231.5,88991.0,231.44,231.53,230.85,231.5,88991.0
2021-03-04 12:10:00,231.46,231.47,229.68,230.19,196187.0,231.46,231.47,229.68,230.19,196187.0
2021-03-04 12:15:00,230.19,232.18,230.1,231.54,288706.0,230.19,232.18,230.1,231.54,288706.0
2021-03-04 12:20:00,231.48,232.08,230.25,230.77,202380.0,231.48,232.08,230.25,230.77,202380.0
2021-03-04 12:25:00,230.78,231.06,229.5,230.84,244995.0,230.78,231.06,229.5,230.84,244995.0
2021-03-04 12:30:00,230.83,230.83,229.0,229.53,188896.0,230.83,230.83,229.0,229.53,188896.0
2021-03-04 12:35:00,229.46,230.0,228.89,229.92,186866.0,229.46,230.0,228.89,229.92,186866.0
2021-03-04 12:40:00,229.92,230.11,229.1,229.31,124926.0,229.92,230.11,229.1,229.31,124926.0
2021-03-04 12:45:00,229.37,229.45,228.5,228.57,155514.0,229.37,229.45,228.5,228.57,155514.0
2021-03-04 12:50:00,228.55,228.84,227.77,227.89,258694.0,228.55,228.84,227.77,227.89,258694.0
2021-03-04 12:55:00,227.84,228.02,226.37,226.9,267926.0,227.84,228.02,226.37,226.9,267926.0
2021-03-04 13:00:00,226.9,227.48,226.39,227.34,168403.0,226.9,227.48,226.39,227.34,168403.0
2021-03-04 13:05:00,227.4,227.43,225.42,226.0,257204.0,227.4,227.43,225.42,226.0,257204.0
2021-03-04 13:10:00,225.94,226.12,224.0,224.27,309085.0,225.94,226.12,224.0,224.27,309085.0
2021-03-04 13:15:00,224.26,225.3,224.0,224.91,184459.0,224.26,225.3,224.0,224.91,184459.0
2021-03-04 13:20:00,224.89,224.9,223.17,223.85,237801.0,224.89,224.9,223.17,223.85,237801.0
2021-03-04 13:25:00,223.84,225.18,223.01,225.15,241766.0,223.84,225.18,223.01,225.15,241766.0
2021-03-04 13:30:00,225.19,225.26,223.39,223.59,199450.0,225.19,225.26,223.39,223.59,199450.0
2021-03-04 13:35:00,223.55,225.1,223.54,224.63,132634.0,223.55,225.1,223.54,224.63,132634.0
2021-03-04 13:40:00,224.51,224.71,223.19,223.39,123501.0,224.51,224.71,223.19,223.39,123501.0
2021-03-04 13:45:00,223.37,223.44,221.8,222.1,215053.0,223.37,223.44,221.8,222.1,215053.0
2021-03-04 13:50:00,222.09,222.33,219.84,220.78,308020.0,222.09,222.33,219.84,220.78,308020.0
2021-03-04 13:55:00,220.73,220.86,218.85,218.92,202305.0,220.73,220.86,218.85,218.92,202305.0
2021-03-04 14:00:00,218.84,219.97,218.7,219.45,234875.0,218.84,219.97,218.7,219.45,234875.0
2021-03-04 14:05:00,219.54,222.3,219.23,222.02,254409.0,219.54,222.3,219.23,222.02,254409.0
2021-03-04 14:10:00,222.1,222.28,221.03,221.9,202634.0,222.1,222.28,221.03,221.9,202634.0
2021-03-04 14:15:00,221.72,222.5,221.19,222.02,190874.0,221.72,222.5,221.19,222.02,190874.0
2021-03-04 14:20:00,222.12,222.77,221.9,222.71,150562.0,222.12,222.77,221.9,222.71,150562.0
2021-03-04 14:25:00,222.77,223.64,222.66,223.31,189618.0,222.77,223.64,222.66,223.31,189618.0
2021-03-04 14:30:00,223.31,223.73,222.4,222.53,174974.0,223.31,223.73,222.4,222.53,174974.0
2021-03-04 14:35:00,222.62,222.79,221.62,222.75,171535.0,222.62,222.79,221.62,222.75,171535.0
2021-03-04 14:40:00,222.67,223.42,222.59,223.31,148326.0,222.67,223.42,222.59,223.31,148326.0
2021-03-04 14:45:00,223.3,224.74,223.19,224.49,254112.0,223.3,224.74,223.19,224.49,254112.0
2021-03-04 14:50:00,224.55,225.76,224.26,225.62,229010.0,224.55,225.76,224.26,225.62,229010.0
2021-03-04 14:55:00,225.6,225.92,225.22,225.59,144798.0,225.6,225.92,225.22,225.59,144798.0
2021-03-04 15:00:00,225.56,225.78,224.76,224.86,188820.0,225.56,225.78,224.76,224.86,188820.0
2021-03-04 15:05:00,224.89,225.34,223.32,223.33,218093.0,224.89,225.34,223.32,223.33,218093.0
2021-03-04 15:10:00,223.23,223.5,222.69,223.33,167482.0,223.23,223.5,222.69,223.33,167482.0
2021-03-04 15:15:00,223.24,223.74,222.71,223.24,136403.0,223.24,223.74,222.71,223.24,136403.0
2021-03-04 15:20:00,223.18,223.18,222.37,222.68,128593.0,223.18,223.18,222.37,222.68,128593.0
2021-03-04 15:25:00,222.68,223.72,222.5,223.63,182599.0,222.68,223.72,222.5,223.63,182599.0
2021-03-04 15:30:00,223.59,224.74,223.26,224.74,181378.0,223.59,224.74,223.26,224.74,181378.0
2021-03-04 15:35:00,224.73,225.1,223.93,224.31,196150.0,224.73,225.1,223.93,224.31,196150.0
2021-03-04 15:40:00,224.3,225.42,224.25,225.0,142317.0,224.3,225.42,224.25,225.0,142317.0
2021-03-04 15:45:00,225.01,225.52,224.76,224.91,143653.0,225.01,225.52,224.76,224.91,143653.0
2021-03-04 15:50:00,224.95,225.63,224.9,224.92,259128.0,224.95,225.63,224.9,224.92,259128.0
2021-03-04 15:55:00,224.9,224.92,223.91,224.7,282052.0,224.9,224.92,223.91,224.7,282052.0
2021-03-05 09:30:00,229.01,229.92,227.01,229.32,698934.0,229.01,229.92,227.01,229.32,698934.0
2021-03-05 09:35:00,229.26,229.26,226.51,226.85,434162.0,229.26,229.26,226.51,226.85,434162.0
2021-03-05 09:40:00,226.77,227.96,226.58,227.34,282705.0,226.77,227.96,226.58,227.34,282705.0
2021-03-05 09:45:00,227.29,227.82,225.62,225.76,373005.0,227.29,227.82,225.62,225.76,373005.0
2021-03-05 09:50:00,225.69,226.17,222.26,222.44,378175.0,225.69,226.17,222.26,222.44,378175.0
2021-03-05 09:55:00,222.5,224.14,220.89,224.14,423615.0,222.5,224.14,220.89,224.14,423615.0
2021-03-05 10:00:00,224.15,224.18,222.36,223.17,276475.0,224.15,224.18,222.36,223.17,276475.0
2021-03-05 10:05:00,223.23,224.77,223.16,223.47,300312.0,223.23,224.77,223.16,223.47,300312.0
2021-03-05 10:10:00,223.51,224.31,221.55,221.92,257728.0,223.51,224.31,221.55,221.92,257728.0
2021-03-05 10:15:00,221.8,223.48,221.8,222.74,206506.0,221.8,223.48,221.8,222.74,206506.0
2021-03-05 10:20:00,222.72,223.24,220.71,220.85,231055.0,222.72,223.24,220.71,220.85,231055.0
2021-03-05 10:25:00,220.8,222.31,220.01,220.33,296353.0,220.8,222.31,220.01,220.33,296353.0
2021-03-05 10:30:00,220.41,221.41,219.15,219.3,379962.0,220.41,221.41,219.15,219.3,379962.0
2021-03-05 10:35:00,219.3,220.59,218.92,219.14,305068.0,219.3,220.59,218.92,219.14,305068.0
2021-03-05 10:40:00,219.05,220.64,218.7,219.78,309707.0,219.05,220.64,218.7,219.78,309707.0
2021-03-05 10:45:00,219.74,220.75,218.9,220.62,231261.0,219.74,220.75,218.9,220.62,231261.0
2021-03-05 10:50:00,220.66,221.45,220.43,221.06,249398.0,220.66,221.45,220.43,221.06,249398.0
2021-03-05 10:55:00,220.99,221.1,219.55,219.74,257392.0,220.99,221.1,219.55,219.74,257392.0
2021-03-05 11:00:00,219.82,220.23,218.99,219.17,206429.0,219.82,220.23,218.99,219.17,206429.0
2021-03-05 11:05:00,219.13,219.63,218.18,218.52,253337.0,219.13,219.63,218.18,218.52,253337.0
2021-03-05 11:10:00,218.55,219.3,217.69,217.71,309793.0,218.55,219.3,217.69,217.71,309793.0
2021-03-05 11:15:00,217.76,218.02,216.85,217.23,294766.0,217.76,218.02,216.85,217.23,294766.0
2021-03-05 11:20:00,217.16,218.88,215.57,215.86,476473.0,217.16,218.88,215.57,215.86,476473.0
2021-03-05 11:25:00,215.77,216.04,213.8,214.7,370397.0,215.77,216.04,213.8,214.7,370397.0
2021-03-05 11:30:00,214.8,216.29,214.8,215.81,275648.0,214.8,216.29,214.8,215.81,275648.0
2021-03-05 11:35:00,215.84,217.87,215.69,217.62,222570.0,215.84,217.87,215.69,217.62,222570.0
2021-03-05 11:40:00,217.61,217.72,215.8,217.09,218056.0,217.61,217.72,215.8,217.09,218056.0
2021-03-05 11:45:00,217.0,217.22,215.15,215.16,180613.0,217.0,217.22,215.15,215.16,180613.0
2021-03-05 11:50:00,215.25,216.11,214.85,215.42,212021.0,215.25,216.11,214.85,215.42,212021.0
2021-03-05 11:55:00,215.34,217.61,215.34,217.35,228735.0,215.34,217.61,215.34,217.35,228735.0
2021-03-05 12:00:00,217.27,217.74,216.3,217.55,204402.0,217.27,217.74,216.3,217.55,204402.0
2021-03-05 12:05:00,217.46,217.65,216.5,216.5,110916.0,217.46,217.65,216.5,216.5,110916.0
2021-03-05 12:10:00,216.63,217.38,216.47,216.85,109434.0,216.63,217.38,216.47,216.85,109434.0
2021-03-05 12:15:00,216.84,217.91,216.63,217.79,123736.0,216.84,217.91,216.63,217.79,123736.0
2021-03-05 12:20:00,217.76,218.8,217.49,218.78,184817.0,217.76,218.8,217.49,218.78,184817.0
2021-03-05 12:25:00,218.75,219.34,218.36,218.86,170831.0,218.75,219.34,218.36,218.86,170831.0
2021-03-05 12:30:00,218.63,219.79,218.62,219.59,127693.0,218.63,219.79,218.62,219.59,127693.0
2021-03-05 12:35:00,219.55,219.55,218.12,219.34,128305.0,219.55,219.55,218.12,219.34,128305.0
2021-03-05 12:40:00,219.27,219.85,218.96,219.73,107399.0,219.27,219.85,218.96,219.73,107399.0
2021-03-05 12:45:00,219.73,220.45,219.51,220.04,191320.0,219.73,220.45,219.51,220.04,191320.0
2021-03-05 12:50:00,219.95,220.27,218.95,219.48,112928.0,219.95,220.27,218.95,219.48,112928.0
2021-03-05 12:55:00,219.36,220.06,219.15,219.68,69374.0,219.36,220.06,219.15,219.68,69374.0
2021-03-05 13:00:00,219.67,220.2,218.15,218.3,104379.0,219.67,220.2,218.15,218.3,104379.0
2021-03-05 13:05:00,218.25,219.71,218.11,219.53,91711.0,218.25,219.71,218.11,219.53,91711.0
2021-03-05 13:10:00,219.41,219.53,218.48,219.34,69551.0,219.41,219.53,218.48,219.34,69551.0
2021-03-05 13:15:00,219.35,220.48,219.04,220.35,114053.0,219.35,220.48,219.04,220.35,114053.0
2021-03-05 13:20:00,220.45,220.67,219.8,220.51,91443.0,220.45,220.67,219.8,220.51,91443.0
2021-03-05 13:25:00,220.41,220.53,219.49,220.27,112428.0,220.41,220.53,219.49,220.27,112428.0
2021-03-05 13:30:00,220.36,220.53,219.67,220.34,109712.0,220.36,220.53,219.67,220.34,109712.0
2021-03-05 13:35:00,220.45,220.7,220.11,220.62,107901.0,220.45,220.7,220.11,220.62,107901.0
2021-03-05 13:40:00,220.65,221.25,220.37,220.46,122203.0,220.65,221.25,220.37,220.46,122203.0
2021-03-05 13:45:00,220.48,221.33,220.4,221.32,85980.0,220.48,221.33,220.4,221.32,85980.0
2021-03-05 13:50:00,221.24,221.68,219.58,219.62,163335.0,221.24,221.68,219.58,219.62,163335.0
2021-03-05 13:55:00,219.79,220.5,219.67,220.45,83245.0,219.79,220.5,219.67,220.45,83245.0
2021-03-05 14:00:00,220.59,220.85,219.52,219.8,91952.0,220.59,220.85,219.52,219.8,91952.0
2021-03-05 14:05:00,219.87,219.87,218.7,218.83,91247.0,219.87,219.87,218.7,218.83,91247.0
2021-03-05 14:10:00,218.83,219.61,218.53,219.6,89839.0,218.83,219.61,218.53,219.6,89839.0
2021-03-05 14:15:00,219.7,219.74,218.2,218.77,109137.0,219.7,219.74,218.2,218.77,109137.0
2021-03-05 14:20:00,218.78,219.4,218.66,219.19,88417.0,218.78,219.4,218.66,219.19,88417.0
2021-03-05 14:25:00,219.35,219.92,219.25,219.77,87427.0,219.35,219.92,219.25,219.77,87427.0
2021-03-05 14:30:00,219.77,220.54,219.69,220.4,111643.0,219.77,220.54,219.69,220.4,111643.0
2021-03-05 14:35:00,220.3,220.55,219.76,219.91,89290.0,220.3,220.55,219.76,219.91,89290.0
2021-03-05 14:40:00,220.08,220.43,219.47,219.88,94467.0,220.08,220.43,219.47,219.88,94467.0
2021-03-05 14:45:00,219.9,220.75,219.77,220.74,87357.0,219.9,220.75,219.77,220.74,87357.0
2021-03-05 14:50:00,220.74,221.06,220.44,221.06,81040.0,220.74,221.06,220.44,221.06,81040.0
2021-03-05 14:55:00,221.02,221.33,220.65,220.95,95695.0,221.02,221.33,220.65,220.95,95695.0
2021-03-05 15:00:00,221.03,221.55,221.03,221.45,92642.0,221.03,221.55,221.03,221.45,92642.0
2021-03-05 15:05:00,221.44,221.66,221.15,221.37,95152.0,221.44,221.66,221.15,221.37,95152.0
2021-03-05 15:10:00,221.37,222.02,221.25,221.97,99860.0,221.37,222.02,221.25,221.97,99860.0
2021-03-05 15:15:00,222.0,222.53,221.42,221.89,136487.0,222.0,222.53,221.42,221.89,136487.0
2021-03-05 15:20:00,221.86,221.97,221.4,221.72,91904.0,221.86,221.97,221.4,221.72,91904.0
2021-03-05 15:25:00,221.81,222.01,221.15,221.5,72300.0,221.81,222.01,221.15,221.5,72300.0
2021-03-05 15:30:00,221.43,221.64,221.0,221.61,92006.0,221.43,221.64,221.0,221.61,92006.0
2021-03-05 15:35:00,221.64,222.84,221.63,222.65,166077.0,221.64,222.84,221.63,222.65,166077.0
2021-03-05 15:40:00,222.62,222.76,222.0,222.28,109089.0,222.62,222.76,222.0,222.28,109089.0
2021-03-05 15:45:00,222.39,222.83,221.78,222.71,141319.0,222.39,222.83,221.78,222.71,141319.0
2021-03-05 15:50:00,222.71,223.56,222.66,223.18,205675.0,222.71,223.56,222.66,223.18,205675.0
2021-03-05 15:55:00,223.24,223.44,222.55,223.22,319555.0,223.24,223.44,222.55,223.22,319555.0
2021-03-08 09:30:00,226.65,228.27,226.14,227.58,581267.0,226.65,228.27,226.14,227.58,581267.0
2021-03-08 09:35:00,227.57,228.24,224.86,227.36,430156.0,227.57,228.24,224.86,227.36,430156.0
2021-03-08 09:40:00,227.39,229.06,227.2,227.8,432125.0,227.39,229.06,227.2,227.8,432125.0
2021-03-08 09:45:00,227.83,227.99,225.3,225.31,275376.0,227.83,227.99,225.3,225.31,275376.0
2021-03-08 09:50:00,225.35,226.39,224.85,225.92,247592.0,225.35,226.39,224.85,225.92,247592.0
2021-03-08 09:55:00,225.98,227.25,224.35,225.32,272348.0,225.98,227.25,224.35,225.32,272348.0
2021-03-08 10:00:00,225.47,226.07,224.31,225.19,185162.0,225.47,226.07,224.31,225.19,185162.0
2021-03-08 10:05:00,225.29,226.14,225.06,225.81,176786.0,225.29,226.14,225.06,225.81,176786.0
2021-03-08 10:10:00,225.93,226.32,224.32,225.67,183014.0,225.93,226.32,224.32,225.67,183014.0
2021-03-08 10:15:00,225.75,226.29,224.78,226.09,131704.0,225.75,226.29,224.78,226.09,131704.0
2021-03-08 10:20:00,226.13,227.13,226.0,226.74,205274.0,226.13,227.13,226.0,226.74,205274.0
2021-03-08 10:25:00,226.71,228.84,226.7,228.4,243832.0,226.71,228.84,226.7,228.4,243832.0
2021-03-08 10:30:00,228.43,229.64,228.43,229.52,338266.0,228.43,229.64,228.43,229.52,338266.0
2021-03-08 10:35:00,229.6,229.8,227.88,228.7,215570.0,229.6,229.8,227.88,228.7,215570.0
2021-03-08 10:40:00,228.78,229.89,228.29,228.48,229187.0,228.78,229.89,228.29,228.48,229187.0
2021-03-08 10:45:00,228.5,228.79,227.85,228.05,163775.0,228.5,228.79,227.85,228.05,163775.0
2021-03-08 10:50:00,227.9,228.64,227.7,227.95,143797.0,227.9,228.64,227.7,227.95,143797.0
2021-03-08 10:55:00,227.95,229.07,227.91,228.69,157074.0,227.95,229.07,227.91,228.69,157074.0
2021-03-08 11:00:00,228.72,229.31,228.54,228.65,112740.0,228.72,229.31,228.54,228.65,112740.0
2021-03-08 11:05:00,228.64,229.29,228.52,228.95,134157.0,228.64,229.29,228.52,228.95,134157.0
2021-03-08 11:10:00,229.03,229.03,227.8,228.49,125191.0,229.03,229.03,227.8,228.49,125191.0
2021-03-08 11:15:00,228.44,228.84,227.98,228.71,176860.0,228.44,228.84,227.98,228.71,176860.0
2021-03-08 11:20:00,228.68,229.25,228.68,229.14,124374.0,228.68,229.25,228.68,229.14,124374.0
2021-03-08 11:25:00,229.08,229.37,228.5,228.96,114913.0,229.08,229.37,228.5,228.96,114913.0
2021-03-08 11:30:00,229.07,229.19,228.25,228.87,104842.0,229.07,229.19,228.25,228.87,104842.0
2021-03-08 11:35:00,228.73,228.81,227.83,228.28,84653.0,228.73,228.81,227.83,228.28,84653.0
2021-03-08 11:40:00,228.27,228.75,227.42,227.43,113827.0,228.27,228.75,227.42,227.43,113827.0
2021-03-08 11:45:00,227.41,227.91,227.24,227.79,123758.0,227.41,227.91,227.24,227.79,123758.0
2021-03-08 11:50:00,227.57,227.9,226.88,227.56,98104.0,227.57,227.9,226.88,227.56,98104.0
2021-03-08 11:55:00,227.58,228.43,227.37,227.94,82460.0,227.58,228.43,227.37,227.94,82460.0
2021-03-08 12:00:00,227.9,228.31,227.51,227.62,74924.0,227.9,228.31,227.51,227.62,74924.0
2021-03-08 12:05:00,227.57,228.65,227.29,228.53,72583.0,227.57,228.65,227.29,228.53,72583.0
2021-03-08 12:10:00,228.49,228.79,228.27,228.56,96680.0,228.49,228.79,228.27,228.56,96680.0
2021-03-08 12:15:00,228.59,229.1,228.05,228.75,149038.0,228.59,229.1,228.05,228.75,149038.0
2021-03-08 12:20:00,228.75,229.79,228.72,229.72,179009.0,228.75,229.79,228.72,229.72,179009.0
2021-03-08 12:25:00,229.71,229.87,229.01,229.05,170262.0,229.71,229.87,229.01,229.05,170262.0
2021-03-08 12:30:00,229.04,229.09,228.25,228.68,215690.0,229.04,229.09,228.25,228.68,215690.0
2021-03-08 12:35:00,228.76,229.14,228.29,228.3,102910.0,228.76,229.14,228.29,228.3,102910.0
2021-03-08 12:40:00,228.28,228.96,228.25,228.48,60771.0,228.28,228.96,228.25,228.48,60771.0
2021-03-08 12:45:00,228.44,228.86,228.4,228.58,43246.0,228.44,228.86,228.4,228.58,43246.0
2021-03-08 12:50:00,228.6,228.95,228.18,228.32,61341.0,228.6,228.95,228.18,228.32,61341.0
2021-03-08 12:55:00,228.32,228.32,227.66,227.86,71147.0,228.32,228.32,227.66,227.86,71147.0
2021-03-08 13:00:00,227.83,228.14,227.58,227.66,59435.0,227.83,228.14,227.58,227.66,59435.0
2021-03-08 13:05:00,227.72,227.99,227.57,227.84,62833.0,227.72,227.99,227.57,227.84,62833.0
2021-03-08 13:10:00,227.83,228.06,227.37,227.95,72394.0,227.83,228.06,227.37,227.95,72394.0
2021-03-08 13:15:00,227.93,228.54,227.91,228.25,64273.0,227.93,228.54,227.91,228.25,64273.0
2021-03-08 13:20:00,228.22,228.54,228.06,228.36,50437.0,228.22,228.54,228.06,228.36,50437.0
2021-03-08 13:25:00,228.41,228.46,228.1,228.31,47480.0,228.41,228.46,228.1,228.31,47480.0
2021-03-08 13:30:00,228.34,228.43,227.63,227.69,59651.0,228.34,228.43,227.63,227.69,59651.0
2021-03-08 13:35:00,227.62,227.98,227.19,227.24,79074.0,227.62,227.98,227.19,227.24,79074.0
2021-03-08 13:40:00,227.2,227.39,226.6,226.63,95800.0,227.2,227.39,226.6,226.63,95800.0
2021-03-08 13:45:00,226.64,226.84,225.55,225.61,110262.0,226.64,226.84,225.55,225.61,110262.0
2021-03-08 13:50:00,225.56,225.58,224.75,225.47,136586.0,225.56,225.58,224.75,225.47,136586.0
2021-03-08 13:55:00,225.37,225.48,224.61,224.89,106511.0,225.37,225.48,224.61,224.89,106511.0
2021-03-08 14:00:00,224.82,225.87,224.71,225.67,147112.0,224.82,225.87,224.71,225.67,147112.0
2021-03-08 14:05:00,225.7,226.27,225.48,226.09,109902.0,225.7,226.27,225.48,226.09,109902.0
2021-03-08 14:10:00,225.93,226.61,225.82,226.31,76222.0,225.93,226.61,225.82,226.31,76222.0
2021-03-08 14:15:00,226.33,226.71,225.82,226.12,68322.0,226.33,226.71,225.82,226.12,68322.0
2021-03-08 14:20:00,226.06,226.65,225.92,226.62,65970.0,226.06,226.65,225.92,226.62,65970.0
2021-03-08 14:25:00,226.54,227.27,226.53,227.1,91770.0,226.54,227.27,226.53,227.1,91770.0
2021-03-08 14:30:00,227.07,227.32,226.91,226.91,61404.0,227.07,227.32,226.91,226.91,61404.0
2021-03-08 14:35:00,226.94,227.36,226.7,226.71,51963.0,226.94,227.36,226.7,226.71,51963.0
2021-03-08 14:40:00,226.86,226.93,225.84,226.07,59715.0,226.86,226.93,225.84,226.07,59715.0
2021-03-08 14:45:00,226.05,226.09,225.32,225.4,84200.0,226.05,226.09,225.32,225.4,84200.0
2021-03-08 14:50:00,225.4,225.85,225.31,225.66,55894.0,225.4,225.85,225.31,225.66,55894.0
2021-03-08 14:55:00,225.68,226.15,225.65,225.98,64934.0,225.68,226.15,225.65,225.98,64934.0
2021-03-08 15:00:00,225.97,225.97,224.6,224.78,98803.0,225.97,225.97,224.6,224.78,98803.0
2021-03-08 15:05:00,224.73,225.2,224.49,224.67,94070.0,224.73,225.2,224.49,224.67,94070.0
2021-03-08 15:10:00,224.61,225.09,224.28,224.82,69147.0,224.61,225.09,224.28,224.82,69147.0
2021-03-08 15:15:00,224.8,224.93,223.71,223.84,107936.0,224.8,224.93,223.71,223.84,107936.0
2021-03-08 15:20:00,223.84,224.5,223.75,224.35,77471.0,223.84,224.5,223.75,224.35,77471.0
2021-03-08 15:25:00,224.36,224.58,224.16,224.2,95845.0,224.36,224.58,224.16,224.2,95845.0
2021-03-08 15:30:00,224.21,225.5,224.19,224.95,99796.0,224.21,225.5,224.19,224.95,99796.0
2021-03-08 15:35:00,224.93,225.71,224.93,225.6,86651.0,224.93,225.71,224.93,225.6,86651.0
2021-03-08 15:40:00,225.53,225.75,225.08,225.17,96668.0,225.53,225.75,225.08,225.17,96668.0
2021-03-08 15:45:00,225.1,225.42,224.16,224.45,125516.0,225.1,225.42,224.16,224.45,125516.0
2021-03-08 15:50:00,224.58,224.95,224.32,224.49,135891.0,224.58,224.95,224.32,224.49,135891.0
2021-03-08 15:55:00,224.45,224.5,223.89,223.91,251504.0,224.45,224.5,223.89,223.91,251504.0
2021-03-09 09:30:00,226.81,226.97,224.05,224.87,414851.0,226.81,226.97,224.05,224.87,414851.0
2021-03-09 09:35:00,224.81,224.85,223.17,223.65,267508.0,224.81,224.85,223.17,223.65,267508.0
2021-03-09 09:40:00,223.64,224.3,222.58,223.94,280335.0,223.64,224.3,222.58,223.94,280335.0
2021-03-09 09:45:00,224.06,225.25,223.84,225.05,291962.0,224.06,225.25,223.84,225.05,291962.0
2021-03-09 09:50:00,225.13,225.79,224.47,225.01,256183.0,225.13,225.79,224.47,225.01,256183.0
2021-03-09 09:55:00,225.04,225.35,223.99,224.08,185932.0,225.04,225.35,223.99,224.08,185932.0
2021-03-09 10:00:00,224.21,224.79,223.41,223.85,165883.0,224.21,224.79,223.41,223.85,165883.0
2021-03-09 10:05:00,223.95,224.93,223.81,224.18,160059.0,223.95,224.93,223.81,224.18,160059.0
2021-03-09 10:10:00,224.07,224.23,222.84,222.91,142733.0,224.07,224.23,222.84,222.91,142733.0
2021-03-09 10:15:00,222.93,224.05,222.9,223.78,153235.0,222.93,224.05,222.9,223.78,153235.0
2021-03-09 10:20:00,223.81,224.14,223.0,223.21,115985.0,223.81,224.14,223.0,223.21,115985.0
2021-03-09 10:25:00,223.19,223.96,223.11,223.25,99327.0,223.19,223.96,223.11,223.25,99327.0
2021-03-09 10:30:00,223.33,224.37,223.16,224.34,123657.0,223.33,224.37,223.16,224.34,123657.0
2021-03-09 10:35:00,224.34,225.25,224.21,225.2,150667.0,224.34,225.25,224.21,225.2,150667.0
2021-03-09 10:40:00,225.19,225.25,224.61,225.17,95038.0,225.19,225.25,224.61,225.17,95038.0
2021-03-09 10:45:00,225.2,225.97,225.2,225.72,197787.0,225.2,225.97,225.2,225.72,197787.0
2021-03-09 10:50:00,225.74,226.52,225.69,226.02,186375.0,225.74,226.52,225.69,226.02,186375.0
2021-03-09 10:55:00,225.92,227.48,225.92,227.39,139725.0,225.92,227.48,225.92,227.39,139725.0
2021-03-09 11:00:00,227.44,231.16,227.41,230.03,1116612.0,227.44,231.16,227.41,230.03,1116612.0
2021-03-09 11:05:00,230.17,231.45,229.65,231.1,696809.0,230.17,231.45,229.65,231.1,696809.0
2021-03-09 11:10:00,231.11,232.02,229.92,231.31,847572.0,231.11,232.02,229.92,231.31,847572.0
2021-03-09 11:15:00,231.35,231.94,230.35,230.53,408257.0,231.35,231.94,230.35,230.53,408257.0
2021-03-09 11:20:00,230.63,231.24,229.75,230.66,276207.0,230.63,231.24,229.75,230.66,276207.0
2021-03-09 11:25:00,230.64,231.35,230.34,230.85,217390.0,230.64,231.35,230.34,230.85,217390.0
2021-03-09 11:30:00,230.9,231.23,230.18,230.21,165934.0,230.9,231.23,230.18,230.21,165934.0
2021-03-09 11:35:00,230.15,230.42,229.57,230.07,187624.0,230.15,230.42,229.57,230.07,187624.0
2021-03-09 11:40:00,230.06,230.25,229.32,230.2,200715.0,230.06,230.25,229.32,230.2,200715.0
2021-03-09 11:45:00,230.16,230.95,230.13,230.95,163677.0,230.16,230.95,230.13,230.95,163677.0
2021-03-09 11:50:00,230.94,231.65,230.88,231.46,205500.0,230.94,231.65,230.88,231.46,205500.0
2021-03-09 11:55:00,231.48,231.72,231.02,231.09,151435.0,231.48,231.72,231.02,231.09,151435.0
2021-03-09 12:00:00,231.14,231.38,230.74,230.81,99760.0,231.14,231.38,230.74,230.81,99760.0
2021-03-09 12:05:00,230.79,231.06,230.5,230.83,125994.0,230.79,231.06,230.5,230.83,125994.0
2021-03-09 12:10:00,230.83,231.05,230.61,230.78,73625.0,230.83,231.05,230.61,230.78,73625.0
2021-03-09 12:15:00,230.81,233.23,230.8,232.35,588041.0,230.81,233.23,230.8,232.35,588041.0
2021-03-09 12:20:00,232.36,233.14,232.09,232.72,299310.0,232.36,233.14,232.09,232.72,299310.0
2021-03-09 12:25:00,232.75,233.8,232.7,233.08,538640.0,232.75,233.8,232.7,233.08,538640.0
2021-03-09 12:30:00,233.03,233.1,232.18,232.21,208861.0,233.03,233.1,232.18,232.21,208861.0
2021-03-09 12:35:00,232.2,233.34,232.19,232.95,178087.0,232.2,233.34,232.19,232.95,178087.0
2021-03-09 12:40:00,232.97,232.98,231.7,231.86,150648.0,232.97,232.98,231.7,231.86,150648.0
2021-03-09 12:45:00,231.84,232.32,231.79,232.19,101096.0,231.84,232.32,231.79,232.19,101096.0
2021-03-09 12:50:00,232.14,232.4,231.77,231.9,122693.0,232.14,232.4,231.77,231.9,122693.0
2021-03-09 12:55:00,231.82,232.8,231.08,232.52,320448.0,231.82,232.8,231.08,232.52,320448.0
2021-03-09 13:00:00,232.51,233.08,232.06,232.55,254590.0,232.51,233.08,232.06,232.55,254590.0
2021-03-09 13:05:00,232.54,232.59,232.09,232.12,85089.0,232.54,232.59,232.09,232.12,85089.0
2021-03-09 13:10:00,232.2,232.98,232.07,232.76,95963.0,232.2,232.98,232.07,232.76,95963.0
2021-03-09 13:15:00,232.8,232.92,231.59,231.81,94661.0,232.8,232.92,231.59,231.81,94661.0
2021-03-09 13:20:00,231.82,232.18,231.57,231.86,82721.0,231.82,232.18,231.57,231.86,82721.0
2021-03-09 13:25:00,231.82,232.16,231.33,231.73,88957.0,231.82,232.16,231.33,231.73,88957.0
2021-03-09 13:30:00,231.76,231.96,231.53,231.64,58024.0,231.76,231.96,231.53,231.64,58024.0
2021-03-09 13:35:00,231.67,232.0,231.6,231.94,53917.0,231.67,232.0,231.6,231.94,53917.0
2021-03-09 13:40:00,231.96,232.26,231.65,232.23,74054.0,231.96,232.26,231.65,232.23,74054.0
2021-03-09 13:45:00,232.24,232.27,231.73,231.98,115616.0,232.24,232.27,231.73,231.98,115616.0
2021-03-09 13:50:00,231.98,232.06,231.55,231.74,65654.0,231.98,232.06,231.55,231.74,65654.0
2021-03-09 13:55:00,231.71,232.1,231.55,231.74,80776.0,231.71,232.1,231.55,231.74,80776.0
2021-03-09 14:00:00,231.77,232.1,231.59,231.94,62751.0,231.77,232.1,231.59,231.94,62751.0
2021-03-09 14:05:00,231.93,232.31,231.84,232.29,83322.0,231.93,232.31,231.84,232.29,83322.0
2021-03-09 14:10:00,232.33,233.17,232.32,233.02,177805.0,232.33,233.17,232.32,233.02,177805.0
2021-03-09 14:15:00,233.01,233.28,232.61,232.76,192014.0,233.01,233.28,232.61,232.76,192014.0
2021-03-09 14:20:00,232.67,233.54,232.61,233.14,221297.0,232.67,233.54,232.61,233.14,221297.0
2021-03-09 14:25:00,233.13,233.88,233.12,233.17,241354.0,233.13,233.88,233.12,233.17,241354.0
2021-03-09 14:30:00,233.2,233.6,232.65,233.52,148505.0,233.2,233.6,232.65,233.52,148505.0
2021-03-09 14:35:00,233.49,233.65,233.25,233.59,106741.0,233.49,233.65,233.25,233.59,106741.0
2021-03-09 14:40:00,233.6,233.84,233.35,233.73,113629.0,233.6,233.84,233.35,233.73,113629.0
2021-03-09 14:45:00,233.74,233.75,232.81,233.31,115279.0,233.74,233.75,232.81,233.31,115279.0
2021-03-09 14:50:00,233.4,233.67,232.9,233.02,109563.0,233.4,233.67,232.9,233.02,109563.0
2021-03-09 14:55:00,233.04,233.28,232.38,232.82,127512.0,233.04,233.28,232.38,232.82,127512.0
2021-03-09 15:00:00,232.84,233.38,232.7,233.13,68789.0,232.84,233.38,232.7,233.13,68789.0
2021-03-09 15:05:00,233.12,233.32,232.92,233.14,65018.0,233.12,233.32,232.92,233.14,65018.0
2021-03-09 15:10:00,233.14,233.46,233.0,233.29,101803.0,233.14,233.46,233.0,233.29,101803.0
2021-03-09 15:15:00,233.28,233.66,233.18,233.45,124593.0,233.28,233.66,233.18,233.45,124593.0
2021-03-09 15:20:00,233.49,233.54,233.25,233.41,97977.0,233.49,233.54,233.25,233.41,97977.0
2021-03-09 15:25:00,233.41,234.06,233.33,233.97,270475.0,233.41,234.06,233.33,233.97,270475.0
2021-03-09 15:30:00,233.95,233.97,232.07,232.27,258465.0,233.95,233.97,232.07,232.27,258465.0
2021-03-09 15:35:00,232.33,232.42,230.82,231.44,293706.0,232.33,232.42,230.82,231.44,293706.0
2021-03-09 15:40:00,231.41,231.44,230.4,230.45,262112.0,231.41,231.44,230.4,230.45,262112.0
2021-03-09 15:45:00,230.46,230.98,230.26,230.86,229266.0,230.46,230.98,230.26,230.86,229266.0
2021-03-09 15:50:00,230.88,230.96,229.83,230.58,298371.0,230.88,230.96,229.83,230.58,298371.0
2021-03-09 15:55:00,230.63,230.8,230.22,230.62,377939.0,230.63,230.8,230.22,230.62,377939.0
2021-03-10 09:30:00,233.81,235.67,232.88,235.5,602147.0,233.81,235.67,232.88,235.5,602147.0
2021-03-10 09:35:00,235.66,237.51,234.53,237.3,573650.0,235.66,237.51,234.53,237.3,573650.0
2021-03-10 09:40:00,237.29,237.99,236.22,237.31,588028.0,237.29,237.99,236.22,237.31,588028.0
2021-03-10 09:45:00,237.31,237.86,235.94,236.09,337943.0,237.31,237.86,235.94,236.09,337943.0
2021-03-10 09:50:00,236.14,236.37,234.81,236.15,299062.0,236.14,236.37,234.81,236.15,299062.0
2021-03-10 09:55:00,236.11,237.51,236.08,237.07,362333.0,236.11,237.51,236.08,237.07,362333.0
2021-03-10 10:00:00,237.08,239.0,236.02,238.45,671235.0,237.08,239.0,236.02,238.45,671235.0
2021-03-10 10:05:00,238.48,238.74,236.65,237.4,403458.0,238.48,238.74,236.65,237.4,403458.0
2021-03-10 10:10:00,237.38,238.45,237.11,237.57,297406.0,237.38,238.45,237.11,237.57,297406.0
2021-03-10 10:15:00,237.57,238.75,237.54,238.32,285883.0,237.57,238.75,237.54,238.32,285883.0
2021-03-10 10:20:00,238.29,238.43,236.8,236.98,389929.0,238.29,238.43,236.8,236.98,389929.0
2021-03-10 10:25:00,236.99,237.15,234.86,234.96,274636.0,236.99,237.15,234.86,234.96,274636.0
2021-03-10 10:30:00,234.97,236.29,234.74,236.25,280257.0,234.97,236.29,234.74,236.25,280257.0
2021-03-10 10:35:00,236.24,236.29,234.51,234.55,151050.0,236.24,236.29,234.51,234.55,151050.0
2021-03-10 10:40:00,234.51,235.09,233.65,234.98,251112.0,234.51,235.09,233.65,234.98,251112.0
2021-03-10 10:45:00,234.9,235.93,234.81,235.49,154970.0,234.9,235.93,234.81,235.49,154970.0
2021-03-10 10:50:00,235.38,235.38,234.52,235.17,124746.0,235.38,235.38,234.52,235.17,124746.0
2021-03-10 10:55:00,235.12,236.14,234.94,236.14,164797.0,235.12,236.14,234.94,236.14,164797.0
2021-03-10 11:00:00,236.14,237.57,236.02,237.48,243510.0,236.14,237.57,236.02,237.48,243510.0
2021-03-10 11:05:00,237.49,238.37,237.03,237.92,264937.0,237.49,238.37,237.03,237.92,264937.0
2021-03-10 11:10:00,237.91,238.86,237.65,238.7,274998.0,237.91,238.86,237.65,238.7,274998.0
2021-03-10 11:15:00,238.66,239.51,238.54,239.26,381468.0,238.66,239.51,238.54,239.26,381468.0
2021-03-10 11:20:00,239.3,239.35,237.85,238.09,198101.0,239.3,239.35,237.85,238.09,198101.0
2021-03-10 11:25:00,238.13,239.35,238.04,239.22,207482.0,238.13,239.35,238.04,239.22,207482.0
2021-03-10 11:30:00,239.22,239.4,238.5,239.12,191517.0,239.22,239.4,238.5,239.12,191517.0
2021-03-10 11:35:00,239.08,239.89,238.66,239.78,266537.0,239.08,239.89,238.66,239.78,266537.0
2021-03-10 11:40:00,239.78,239.94,238.74,238.85,208486.0,239.78,239.94,238.74,238.85,208486.0
2021-03-10 11:45:00,238.88,241.0,238.87,240.9,497181.0,238.88,241.0,238.87,240.9,497181.0
2021-03-10 11:50:00,240.9,241.37,240.73,240.98,356365.0,240.9,241.37,240.73,240.98,356365.0
2021-03-10 11:55:00,240.95,241.19,240.29,240.8,243679.0,240.95,241.19,240.29,240.8,243679.0
2021-03-10 12:00:00,240.81,240.95,239.9,240.68,203953.0,240.81,240.95,239.9,240.68,203953.0
2021-03-10 12:05:00,240.73,241.15,240.55,240.61,126084.0,240.73,241.15,240.55,240.61,126084.0
2021-03-10 12:10:00,240.64,241.51,240.27,241.23,195076.0,240.64,241.51,240.27,241.23,195076.0
2021-03-10 12:15:00,241.27,241.85,241.19,241.55,240790.0,241.27,241.85,241.19,241.55,240790.0
2021-03-10 12:20:00,241.56,241.58,240.62,240.81,128776.0,241.56,241.58,240.62,240.81,128776.0
2021-03-10 12:25:00,240.79,241.42,240.46,240.67,143393.0,240.79,241.42,240.46,240.67,143393.0
2021-03-10 12:30:00,240.73,241.45,240.68,241.08,142608.0,240.73,241.45,240.68,241.08,142608.0
2021-03-10 12:35:00,241.12,241.24,239.44,239.63,200177.0,241.12,241.24,239.44,239.63,200177.0
2021-03-10 12:40:00,239.62,240.3,239.57,240.05,148906.0,239.62,240.3,239.57,240.05,148906.0
2021-03-10 12:45:00,240.06,241.39,240.01,241.08,140225.0,240.06,241.39,240.01,241.08,140225.0
2021-03-10 12:50:00,241.11,241.85,241.04,241.76,177905.0,241.11,241.85,241.04,241.76,177905.0
2021-03-10 12:55:00,241.77,241.99,241.32,241.87,167821.0,241.77,241.99,241.32,241.87,167821.0
2021-03-10 13:00:00,241.9,241.9,240.81,241.75,246197.0,241.9,241.9,240.81,241.75,246197.0
2021-03-10 13:05:00,241.68,242.37,241.07,242.32,284385.0,241.68,242.37,241.07,242.32,284385.0
2021-03-10 13:10:00,242.31,242.7,242.04,242.67,316778.0,242.31,242.7,242.04,242.67,316778.0
2021-03-10 13:15:00,242.71,243.0,242.22,242.53,267865.0,242.71,243.0,242.22,242.53,267865.0
2021-03-10 13:20:00,242.62,243.43,242.37,243.24,272615.0,242.62,243.43,242.37,243.24,272615.0
2021-03-10 13:25:00,243.18,243.78,242.94,243.73,350731.0,243.18,243.78,242.94,243.73,350731.0
2021-03-10 13:30:00,243.75,244.0,242.94,243.45,401965.0,243.75,244.0,242.94,243.45,401965.0
2021-03-10 13:35:00,243.5,243.73,242.72,243.26,326581.0,243.5,243.73,242.72,243.26,326581.0
2021-03-10 13:40:00,243.21,243.34,242.75,242.87,242634.0,243.21,243.34,242.75,242.87,242634.0
2021-03-10 13:45:00,242.8,242.95,242.0,242.71,237179.0,242.8,242.95,242.0,242.71,237179.0
2021-03-10 13:50:00,242.7,243.63,242.69,243.36,249351.0,242.7,243.63,242.69,243.36,249351.0
2021-03-10 13:55:00,243.28,243.75,243.09,243.6,132857.0,243.28,243.75,243.09,243.6,132857.0
2021-03-10 14:00:00,243.57,244.14,243.09,243.98,205898.0,243.57,244.14,243.09,243.98,205898.0
2021-03-10 14:05:00,243.91,244.42,243.3,243.34,249467.0,243.91,244.42,243.3,243.34,249467.0
2021-03-10 14:10:00,243.43,244.38,243.38,244.35,156566.0,243.43,244.38,243.38,244.35,156566.0
2021-03-10 14:15:00,244.3,244.62,243.53,244.21,214857.0,244.3,244.62,243.53,244.21,214857.0
2021-03-10 14:20:00,244.27,244.95,243.89,244.47,292690.0,244.27,244.95,243.89,244.47,292690.0
2021-03-10 14:25:00,244.47,245.08,244.23,244.89,335234.0,244.47,245.08,244.23,244.89,335234.0
2021-03-10 14:30:00,244.88,245.75,244.59,245.64,323473.0,244.88,245.75,244.59,245.64,323473.0
2021-03-10 14:35:00,245.7,246.8,245.49,246.79,389499.0,245.7,246.8,245.49,246.79,389499.0
2021-03-10 14:40:00,246.78,246.79,246.02,246.18,291990.0,246.78,246.79,246.02,246.18,291990.0
2021-03-10 14:45:00,246.19,246.49,245.48,246.17,360093.0,246.19,246.49,245.48,246.17,360093.0
2021-03-10 14:50:00,246.2,246.27,245.5,245.86,234433.0,246.2,246.27,245.5,245.86,234433.0
2021-03-10 14:55:00,245.85,246.1,245.31,245.96,236297.0,245.85,246.1,245.31,245.96,236297.0
2021-03-10 15:00:00,245.98,246.39,245.32,245.62,253797.0,245.98,246.39,245.32,245.62,253797.0
2021-03-10 15:05:00,245.62,245.65,244.64,245.16,294272.0,245.62,245.65,244.64,245.16,294272.0
2021-03-10 15:10:00,245.17,245.41,244.62,244.76,212654.0,245.17,245.41,244.62,244.76,212654.0
2021-03-10 15:15:00,244.75,245.58,244.74,245.38,230367.0,244.75,245.58,244.74,245.38,230367.0
2021-03-10 15:20:00,245.4,245.42,244.7,244.94,229847.0,245.4,245.42,244.7,244.94,229847.0
2021-03-10 15:25:00,244.89,245.08,244.36,244.44,187278.0,244.89,245.08,244.36,244.44,187278.0
2021-03-10 15:30:00,244.37,244.47,243.62,243.62,215355.0,244.37,244.47,243.62,243.62,215355.0
2021-03-10 15:35:00,243.7,245.05,243.69,244.81,198346.0,243.7,245.05,243.69,244.81,198346.0
2021-03-10 15:40:00,244.81,245.09,244.32,244.63,266839.0,244.81,245.09,244.32,244.63,266839.0
2021-03-10 15:45:00,244.64,244.99,244.3,244.97,220493.0,244.64,244.99,244.3,244.97,220493.0
2021-03-10 15:50:00,244.84,245.44,244.55,245.34,365297.0,244.84,245.44,244.55,245.34,365297.0
2021-03-10 15:55:00,245.31,245.95,245.21,245.32,572951.0,245.31,245.95,245.21,245.32,572951.0
2021-03-11 09:30:00,248.77,249.78,247.05,248.32,1083561.0,248.77,249.78,247.05,248.32,1083561.0
2021-03-11 09:35:00,248.35,249.19,246.55,248.99,733011.0,248.35,249.19,246.55,248.99,733011.0
2021-03-11 09:40:00,248.98,250.95,248.36,249.6,908133.0,248.98,250.95,248.36,249.6,908133.0
2021-03-11 09:45:00,249.69,253.71,249.51,252.91,998542.0,249.69,253.71,249.51,252.91,998542.0
2021-03-11 09:50:00,252.84,254.2,252.51,253.9,750960.0,252.84,254.2,252.51,253.9,750960.0
2021-03-11 09:55:00,253.87,256.65,253.82,256.37,1051002.0,253.87,256.65,253.82,256.37,1051002.0
2021-03-11 10:00:00,256.52,256.57,253.33,253.33,882890.0,256.52,256.57,253.33,253.33,882890.0
2021-03-11 10:05:00,253.26,254.9,253.25,254.5,643160.0,253.26,254.9,253.25,254.5,643160.0
2021-03-11 10:10:00,254.65,255.5,253.87,254.46,565814.0,254.65,255.5,253.87,254.46,565814.0
2021-03-11 10:15:00,254.46,255.3,251.51,252.77,590194.0,254.46,255.3,251.51,252.77,590194.0
2021-03-11 10:20:00,252.88,254.53,252.66,253.79,441430.0,252.88,254.53,252.66,253.79,441430.0
2021-03-11 10:25:00,253.84,254.59,252.76,252.76,319743.0,253.84,254.59,252.76,252.76,319743.0
2021-03-11 10:30:00,252.81,253.78,252.44,252.92,279575.0,252.81,253.78,252.44,252.92,279575.0
2021-03-11 10:35:00,252.95,254.24,252.68,252.78,348367.0,252.95,254.24,252.68,252.78,348367.0
2021-03-11 10:40:00,252.83,254.26,252.83,253.8,272832.0,252.83,254.26,252.83,253.8,272832.0
2021-03-11 10:45:00,253.83,254.67,253.61,254.08,342002.0,253.83,254.67,253.61,254.08,342002.0
2021-03-11 10:50:00,254.17,255.77,254.08,255.4,479970.0,254.17,255.77,254.08,255.4,479970.0
2021-03-11 10:55:00,255.46,255.77,254.07,254.07,332415.0,255.46,255.77,254.07,254.07,332415.0
2021-03-11 11:00:00,254.05,255.58,253.84,254.99,344121.0,254.05,255.58,253.84,254.99,344121.0
2021-03-11 11:05:00,254.97,255.53,254.28,254.78,224660.0,254.97,255.53,254.28,254.78,224660.0
2021-03-11 11:10:00,254.8,255.45,254.77,255.14,268480.0,254.8,255.45,254.77,255.14,268480.0
2021-03-11 11:15:00,255.07,255.33,254.66,255.12,184322.0,255.07,255.33,254.66,255.12,184322.0
2021-03-11 11:20:00,255.05,255.09,253.74,253.87,234415.0,255.05,255.09,253.74,253.87,234415.0
2021-03-11 11:25:00,253.85,254.92,253.75,253.79,278267.0,253.85,254.92,253.75,253.79,278267.0
2021-03-11 11:30:00,253.82,254.74,253.57,254.11,239643.0,253.82,254.74,253.57,254.11,239643.0
2021-03-11 11:35:00,254.16,254.59,253.76,254.51,171217.0,254.16,254.59,253.76,254.51,171217.0
2021-03-11 11:40:00,254.51,254.75,253.45,254.35,311724.0,254.51,254.75,253.45,254.35,311724.0
2021-03-11 11:45:00,254.33,255.69,254.23,255.69,324485.0,254.33,255.69,254.23,255.69,324485.0
2021-03-11 11:50:00,255.62,255.69,254.52,254.61,235783.0,255.62,255.69,254.52,254.61,235783.0
2021-03-11 11:55:00,254.66,254.66,253.78,254.08,209620.0,254.66,254.66,253.78,254.08,209620.0
2021-03-11 12:00:00,254.09,254.24,253.51,253.51,198504.0,254.09,254.24,253.51,253.51,198504.0
2021-03-11 12:05:00,253.51,253.51,252.68,253.06,235708.0,253.51,253.51,252.68,253.06,235708.0
2021-03-11 12:10:00,253.0,254.36,252.82,253.47,430498.0,253.0,254.36,252.82,253.47,430498.0
2021-03-11 12:15:00,253.51,253.55,252.88,252.92,225490.0,253.51,253.55,252.88,252.92,225490.0
2021-03-11 12:20:00,252.94,253.3,252.52,253.12,229250.0,252.94,253.3,252.52,253.12,229250.0
2021-03-11 12:25:00,253.1,253.15,251.54,252.24,336453.0,253.1,253.15,251.54,252.24,336453.0
2021-03-11 12:30:00,252.2,252.68,251.92,252.61,269150.0,252.2,252.68,251.92,252.61,269150.0
2021-03-11 12:35:00,252.58,252.63,251.35,251.72,220236.0,252.58,252.63,251.35,251.72,220236.0
2021-03-11 12:40:00,251.68,252.13,251.55,251.82,155801.0,251.68,252.13,251.55,251.82,155801.0
2021-03-11 12:45:00,251.89,252.4,251.77,251.99,172662.0,251.89,252.4,251.77,251.99,172662.0
2021-03-11 12:50:00,252.03,252.28,251.27,251.3,163015.0,252.03,252.28,251.27,251.3,163015.0
2021-03-11 12:55:00,251.32,252.12,250.75,251.98,254396.0,251.32,252.12,250.75,251.98,254396.0
2021-03-11 13:00:00,252.03,252.4,251.74,251.9,236891.0,252.03,252.4,251.74,251.9,236891.0
2021-03-11 13:05:00,251.96,251.98,250.71,250.83,170008.0,251.96,251.98,250.71,250.83,170008.0
2021-03-11 13:10:00,250.84,250.99,250.06,250.14,264276.0,250.84,250.99,250.06,250.14,264276.0
2021-03-11 13:15:00,250.09,250.4,249.72,249.85,320467.0,250.09,250.4,249.72,249.85,320467.0
2021-03-11 13:20:00,249.95,250.37,249.54,250.35,278555.0,249.95,250.37,249.54,250.35,278555.0
2021-03-11 13:25:00,250.32,250.32,249.55,250.26,215567.0,250.32,250.32,249.55,250.26,215567.0
2021-03-11 13:30:00,250.23,250.54,249.86,250.09,184238.0,250.23,250.54,249.86,250.09,184238.0
2021-03-11 13:35:00,250.06,250.35,249.82,249.96,118064.0,250.06,250.35,249.82,249.96,118064.0
2021-03-11 13:40:00,249.93,250.18,249.3,249.76,153518.0,249.93,250.18,249.3,249.76,153518.0
2021-03-11 13:45:00,249.72,249.96,249.45,249.95,179150.0,249.72,249.96,249.45,249.95,179150.0
2021-03-11 13:50:00,249.92,250.25,249.53,249.89,137176.0,249.92,250.25,249.53,249.89,137176.0
2021-03-11 13:55:00,249.99,250.62,249.73,250.35,149219.0,249.99,250.62,249.73,250.35,149219.0
2021-03-11 14:00:00,250.3,251.49,250.3,251.1,265701.0,250.3,251.49,250.3,251.1,265701.0
2021-03-11 14:05:00,251.12,251.36,250.72,250.93,162831.0,251.12,251.36,250.72,250.93,162831.0
2021-03-11 14:10:00,251.0,251.09,250.49,250.66,212736.0,251.0,251.09,250.49,250.66,212736.0
2021-03-11 14:15:00,250.63,251.17,250.47,251.12,116769.0,250.63,251.17,250.47,251.12,116769.0
2021-03-11 14:20:00,251.07,252.2,251.03,252.12,262197.0,251.07,252.2,251.03,252.12,262197.0
2021-03-11 14:25:00,252.12,252.51,251.64,252.31,240284.0,252.12,252.51,251.64,252.31,240284.0
2021-03-11 14:30:00,252.27,252.77,252.15,252.42,203062.0,252.27,252.77,252.15,252.42,203062.0
2021-03-11 14:35:00,252.46,252.58,252.09,252.43,143706.0,252.46,252.58,252.09,252.43,143706.0
2021-03-11 14:40:00,252.45,252.54,251.57,251.76,151338.0,252.45,252.54,251.57,251.76,151338.0
2021-03-11 14:45:00,251.73,251.79,250.17,250.26,170771.0,251.73,251.79,250.17,250.26,170771.0
2021-03-11 14:50:00,250.25,250.52,249.5,250.35,366218.0,250.25,250.52,249.5,250.35,366218.0
2021-03-11 14:55:00,250.38,250.38,249.77,250.07,229543.0,250.38,250.38,249.77,250.07,229543.0
2021-03-11 15:00:00,250.06,250.53,249.78,249.91,171975.0,250.06,250.53,249.78,249.91,171975.0
2021-03-11 15:05:00,249.92,250.63,249.74,250.52,160748.0,249.92,250.63,249.74,250.52,160748.0
2021-03-11 15:10:00,250.45,250.46,249.65,249.75,136858.0,250.45,250.46,249.65,249.75,136858.0
2021-03-11 15:15:00,249.78,250.61,249.78,250.55,145744.0,249.78,250.61,249.78,250.55,145744.0
2021-03-11 15:20:00,250.53,251.05,250.28,250.4,202625.0,250.53,251.05,250.28,250.4,202625.0
2021-03-11 15:25:00,250.43,250.95,250.33,250.68,153425.0,250.43,250.95,250.33,250.68,153425.0
2021-03-11 15:30:00,250.67,250.9,250.47,250.74,136437.0,250.67,250.9,250.47,250.74,136437.0
2021-03-11 15:35:00,250.73,251.65,250.72,251.62,205699.0,250.73,251.65,250.72,251.62,205699.0
2021-03-11 15:40:00,251.6,251.72,251.05,251.35,182571.0,251.6,251.72,251.05,251.35,182571.0
2021-03-11 15:45:00,251.36,251.97,251.34,251.84,162072.0,251.36,251.97,251.34,251.84,162072.0
2021-03-11 15:50:00,251.82,252.23,251.62,251.96,281379.0,251.82,252.23,251.62,251.96,281379.0
2021-03-11 15:55:00,251.96,252.51,251.75,251.99,394165.0,251.96,252.51,251.75,251.99,394165.0
2021-03-12 09:30:00,254.15,257.6,253.5,256.65,1130390.0,254.15,257.6,253.5,256.65,1130390.0
2021-03-12 09:35:00,256.64,257.55,254.25,256.35,657138.0,256.64,257.55,254.25,256.35,657138.0
2021-03-12 09:40:00,256.37,258.73,256.21,257.23,762033.0,256.37,258.73,256.21,257.23,762033.0
2021-03-12 09:45:00,257.21,258.18,255.77,255.79,455825.0,257.21,258.18,255.77,255.79,455825.0
2021-03-12 09:50:00,255.82,256.63,255.21,255.84,416573.0,255.82,256.63,255.21,255.84,416573.0
2021-03-12 09:55:00,255.83,257.83,255.83,257.69,413983.0,255.83,257.83,255.83,257.69,413983.0
2021-03-12 10:00:00,257.64,258.42,256.51,258.1,446780.0,257.64,258.42,256.51,258.1,446780.0
2021-03-12 10:05:00,258.1,259.32,257.84,258.64,693549.0,258.1,259.32,257.84,258.64,693549.0
2021-03-12 10:10:00,258.63,259.2,257.67,258.35,524189.0,258.63,259.2,257.67,258.35,524189.0
2021-03-12 10:15:00,258.35,259.89,257.69,259.78,584960.0,258.35,259.89,257.69,259.78,584960.0
2021-03-12 10:20:00,259.75,260.51,259.25,259.5,660628.0,259.75,260.51,259.25,259.5,660628.0
2021-03-12 10:25:00,259.5,259.55,258.24,259.21,487126.0,259.5,259.55,258.24,259.21,487126.0
2021-03-12 10:30:00,259.16,259.85,258.46,259.25,357933.0,259.16,259.85,258.46,259.25,357933.0
2021-03-12 10:35:00,259.22,260.97,258.93,260.73,494058.0,259.22,260.97,258.93,260.73,494058.0
2021-03-12 10:40:00,260.66,261.82,260.38,261.47,599438.0,260.66,261.82,260.38,261.47,599438.0
2021-03-12 10:45:00,261.47,262.72,260.83,262.33,574417.0,261.47,262.72,260.83,262.33,574417.0
2021-03-12 10:50:00,262.34,262.86,261.29,262.45,630606.0,262.34,262.86,261.29,262.45,630606.0
2021-03-12 10:55:00,262.55,263.33,262.31,262.84,625405.0,262.55,263.33,262.31,262.84,625405.0
2021-03-12 11:00:00,262.88,263.61,262.3,263.24,487625.0,262.88,263.61,262.3,263.24,487625.0
2021-03-12 11:05:00,263.15,264.19,262.9,264.03,538731.0,263.15,264.19,262.9,264.03,538731.0
2021-03-12 11:10:00,264.09,265.9,263.87,265.47,756588.0,264.09,265.9,263.87,265.47,756588.0
2021-03-12 11:15:00,265.53,266.5,264.3,264.3,629747.0,265.53,266.5,264.3,264.3,629747.0
2021-03-12 11:20:00,264.28,265.29,263.37,263.95,536074.0,264.28,265.29,263.37,263.95,536074.0
2021-03-12 11:25:00,263.9,264.0,262.71,262.96,513015.0,263.9,264.0,262.71,262.96,513015.0
2021-03-12 11:30:00,263.0,264.5,262.66,264.38,449163.0,263.0,264.5,262.66,264.38,449163.0
2021-03-12 11:35:00,264.4,264.5,261.87,262.97,544110.0,264.4,264.5,261.87,262.97,544110.0
2021-03-12 11:40:00,262.94,263.59,262.51,263.06,306110.0,262.94,263.59,262.51,263.06,306110.0
2021-03-12 11:45:00,263.11,263.98,262.53,263.47,222419.0,263.11,263.98,262.53,263.47,222419.0
2021-03-12 11:50:00,263.5,263.92,263.2,263.4,201863.0,263.5,263.92,263.2,263.4,201863.0
2021-03-12 11:55:00,263.4,265.01,263.4,264.7,286148.0,263.4,265.01,263.4,264.7,286148.0
2021-03-12 12:00:00,264.73,264.78,263.92,264.03,205964.0,264.73,264.78,263.92,264.03,205964.0
2021-03-12 12:05:00,264.06,264.9,263.66,264.62,212377.0,264.06,264.9,263.66,264.62,212377.0
2021-03-12 12:10:00,264.62,265.82,264.27,265.69,386433.0,264.62,265.82,264.27,265.69,386433.0
2021-03-12 12:15:00,265.66,267.29,265.64,266.98,522548.0,265.66,267.29,265.64,266.98,522548.0
2021-03-12 12:20:00,266.97,267.08,266.05,266.87,333722.0,266.97,267.08,266.05,266.87,333722.0
2021-03-12 12:25:00,266.87,267.39,266.18,266.69,361868.0,266.87,267.39,266.18,266.69,361868.0
2021-03-12 12:30:00,266.74,267.28,266.37,266.63,278094.0,266.74,267.28,266.37,266.63,278094.0
2021-03-12 12:35:00,266.55,267.72,266.27,267.26,297904.0,266.55,267.72,266.27,267.26,297904.0
2021-03-12 12:40:00,267.33,267.9,266.95,267.67,272123.0,267.33,267.9,266.95,267.67,272123.0
2021-03-12 12:45:00,267.76,268.54,267.49,267.54,437971.0,267.76,268.54,267.49,267.54,437971.0
2021-03-12 12:50:00,267.54,267.69,266.66,267.22,350197.0,267.54,267.69,266.66,267.22,350197.0
2021-03-12 12:55:00,267.19,267.33,266.15,266.47,242343.0,267.19,267.33,266.15,266.47,242343.0
2021-03-12 13:00:00,266.52,267.13,265.78,267.08,214709.0,266.52,267.13,265.78,267.08,214709.0
2021-03-12 13:05:00,267.03,268.18,267.01,267.33,326058.0,267.03,268.18,267.01,267.33,326058.0
2021-03-12 13:10:00,267.32,267.9,267.04,267.33,180135.0,267.32,267.9,267.04,267.33,180135.0
2021-03-12 13:15:00,267.32,267.88,266.92,267.7,157035.0,267.32,267.88,266.92,267.7,157035.0
2021-03-12 13:20:00,267.68,267.7,266.91,267.5,170525.0,267.68,267.7,266.91,267.5,170525.0
2021-03-12 13:25:00,267.47,267.72,267.05,267.59,109989.0,267.47,267.72,267.05,267.59,109989.0
2021-03-12 13:30:00,267.56,267.78,267.3,267.39,100686.0,267.56,267.78,267.3,267.39,100686.0
2021-03-12 13:35:00,267.41,268.84,267.41,268.58,278435.0,267.41,268.84,267.41,268.58,278435.0
2021-03-12 13:40:00,268.65,268.87,268.07,268.77,264352.0,268.65,268.87,268.07,268.77,264352.0
2021-03-12 13:45:00,268.78,268.78,267.13,267.21,237821.0,268.78,268.78,267.13,267.21,237821.0
2021-03-12 13:50:00,267.19,267.64,266.89,267.06,196121.0,267.19,267.64,266.89,267.06,196121.0
2021-03-12 13:55:00,267.1,267.28,266.01,266.6,233501.0,267.1,267.28,266.01,266.6,233501.0
2021-03-12 14:00:00,266.68,267.75,266.61,266.67,204770.0,266.68,267.75,266.61,266.67,204770.0
2021-03-12 14:05:00,266.72,267.38,266.7,267.14,124786.0,266.72,267.38,266.7,267.14,124786.0
2021-03-12 14:10:00,267.07,268.0,267.03,267.91,177647.0,267.07,268.0,267.03,267.91,177647.0
2021-03-12 14:15:00,267.86,267.96,267.03,267.15,135931.0,267.86,267.96,267.03,267.15,135931.0
2021-03-12 14:20:00,267.13,267.8,266.96,267.64,155696.0,267.13,267.8,266.96,267.64,155696.0
2021-03-12 14:25:00,267.66,268.0,267.36,267.51,177268.0,267.66,268.0,267.36,267.51,177268.0
2021-03-12 14:30:00,267.49,268.25,267.1,267.22,227237.0,267.49,268.25,267.1,267.22,227237.0
2021-03-12 14:35:00,267.22,267.85,267.1,267.66,141696.0,267.22,267.85,267.1,267.66,141696.0
2021-03-12 14:40:00,267.68,268.22,267.58,267.94,179683.0,267.68,268.22,267.58,267.94,179683.0
2021-03-12 14:45:00,267.9,268.59,267.26,268.32,277306.0,267.9,268.59,267.26,268.32,277306.0
2021-03-12 14:50:00,268.32,268.56,267.84,267.96,147466.0,268.32,268.56,267.84,267.96,147466.0
2021-03-12 14:55:00,267.89,268.25,267.87,268.14,132918.0,267.89,268.25,267.87,268.14,132918.0
2021-03-12 15:00:00,268.12,268.28,267.02,267.08,199550.0,268.12,268.28,267.02,267.08,199550.0
2021-03-12 15:05:00,267.03,268.3,266.95,268.3,273008.0,267.03,268.3,266.95,268.3,273008.0
2021-03-12 15:10:00,268.21,268.23,267.65,267.86,132641.0,268.21,268.23,267.65,267.86,132641.0
2021-03-12 15:15:00,267.84,268.75,267.72,268.63,261078.0,267.84,268.75,267.72,268.63,261078.0
2021-03-12 15:20:00,268.63,268.8,268.27,268.5,241360.0,268.63,268.8,268.27,268.5,241360.0
2021-03-12 15:25:00,268.53,268.63,268.15,268.2,129274.0,268.53,268.63,268.15,268.2,129274.0
2021-03-12 15:30:00,268.26,268.47,267.61,267.85,184584.0,268.26,268.47,267.61,267.85,184584.0
2021-03-12 15:35:00,267.85,268.31,267.75,267.93,206482.0,267.85,268.31,267.75,267.93,206482.0
2021-03-12 15:40:00,267.93,268.18,267.66,268.18,180685.0,267.93,268.18,267.66,268.18,180685.0
2021-03-12 15:45:00,268.16,269.5,268.04,269.46,462353.0,268.16,269.5,268.04,269.46,462353.0
2021-03-12 15:50:00,269.46,269.72,268.78,269.69,482820.0,269.46,269.72,268.78,269.69,482820.0
2021-03-12 15:55:00,269.72,269.72,269.0,269.12,592353.0,269.72,269.72,269.0,269.12,592353.0
2021-03-15 09:30:00,274.15,277.72,272.88,275.24,1495665.0,274.15,277.72,272.88,275.24,1495665.0
2021-03-15 09:35:00,275.33,278.57,274.54,277.79,950058.0,275.33,278.57,274.54,277.79,950058.0
2021-03-15 09:40:00,277.64,277.67,274.59,274.69,619786.0,277.64,277.67,274.59,274.69,619786.0
2021-03-15 09:45:00,274.73,275.41,271.89,272.4,784883.0,274.73,275.41,271.89,272.4,784883.0
2021-03-15 09:50:00,272.27,273.74,272.2,272.88,603642.0,272.27,273.74,272.2,272.88,603642.0
2021-03-15 09:55:00,273.0,274.58,272.81,273.36,489101.0,273.0,274.58,272.81,273.36,489101.0
2021-03-15 10:00:00,273.36,273.85,269.4,269.75,719657.0,273.36,273.85,269.4,269.75,719657.0
2021-03-15 10:05:00,269.66,270.61,267.51,267.75,726590.0,269.66,270.61,267.51,267.75,726590.0
2021-03-15 10:10:00,267.67,271.39,267.47,271.05,773243.0,267.67,271.39,267.47,271.05,773243.0
2021-03-15 10:15:00,271.05,272.14,270.6,271.55,561043.0,271.05,272.14,270.6,271.55,561043.0
2021-03-15 10:20:00,271.51,271.73,270.11,270.76,349145.0,271.51,271.73,270.11,270.76,349145.0
2021-03-15 10:25:00,270.75,272.75,270.57,271.58,378064.0,270.75,272.75,270.57,271.58,378064.0
2021-03-15 10:30:00,271.58,272.92,271.39,271.92,278435.0,271.58,272.92,271.39,271.92,278435.0
2021-03-15 10:35:00,271.8,272.77,270.22,270.32,330682.0,271.8,272.77,270.22,270.32,330682.0
2021-03-15 10:40:00,270.27,270.5,269.25,269.43,364724.0,270.27,270.5,269.25,269.43,364724.0
2021-03-15 10:45:00,269.48,270.13,268.86,269.71,355805.0,269.48,270.13,268.86,269.71,355805.0
2021-03-15 10:50:00,269.71,269.89,268.39,268.51,241781.0,269.71,269.89,268.39,268.51,241781.0
2021-03-15 10:55:00,268.53,269.34,268.24,269.08,334412.0,268.53,269.34,268.24,269.08,334412.0
2021-03-15 11:00:00,269.03,269.15,267.71,268.8,399933.0,269.03,269.15,267.71,268.8,399933.0
2021-03-15 11:05:00,268.81,268.91,267.54,267.69,322876.0,268.81,268.91,267.54,267.69,322876.0
2021-03-15 11:10:00,267.76,268.8,267.6,268.12,283133.0,267.76,268.8,267.6,268.12,283133.0
2021-03-15 11:15:00,268.18,269.28,267.93,268.5,306706.0,268.18,269.28,267.93,268.5,306706.0
2021-03-15 11:20:00,268.47,269.0,267.83,268.51,282829.0,268.47,269.0,267.83,268.51,282829.0
2021-03-15 11:25:00,268.53,268.58,266.43,266.71,428294.0,268.53,268.58,266.43,266.71,428294.0
2021-03-15 11:30:00,266.61,266.95,264.72,264.97,655375.0,266.61,266.95,264.72,264.97,655375.0
2021-03-15 11:35:00,264.96,265.48,264.33,264.75,497940.0,264.96,265.48,264.33,264.75,497940.0
2021-03-15 11:40:00,264.72,266.95,264.69,266.66,489031.0,264.72,266.95,264.69,266.66,489031.0
2021-03-15 11:45:00,266.65,266.93,265.68,266.47,319926.0,266.65,266.93,265.68,266.47,319926.0
2021-03-15 11:50:00,266.45,266.71,265.87,266.23,250927.0,266.45,266.71,265.87,266.23,250927.0
2021-03-15 11:55:00,266.17,266.69,265.4,265.78,318137.0,266.17,266.69,265.4,265.78,318137.0
2021-03-15 12:00:00,265.75,266.58,265.64,266.04,242010.0,265.75,266.58,265.64,266.04,242010.0
2021-03-15 12:05:00,266.03,266.25,265.45,265.57,309086.0,266.03,266.25,265.45,265.57,309086.0
2021-03-15 12:10:00,265.6,266.7,265.09,266.48,422857.0,265.6,266.7,265.09,266.48,422857.0
2021-03-15 12:15:00,266.48,266.49,265.85,265.95,318591.0,266.48,266.49,265.85,265.95,318591.0
2021-03-15 12:20:00,265.93,266.98,265.85,265.97,367699.0,265.93,266.98,265.85,265.97,367699.0
2021-03-15 12:25:00,266.0,266.84,265.83,266.79,322969.0,266.0,266.84,265.83,266.79,322969.0
2021-03-15 12:30:00,266.83,267.5,266.31,267.37,379755.0,266.83,267.5,266.31,267.37,379755.0
2021-03-15 12:35:00,267.38,267.41,266.5,266.75,262962.0,267.38,267.41,266.5,266.75,262962.0
2021-03-15 12:40:00,266.81,268.34,266.68,267.98,341823.0,266.81,268.34,266.68,267.98,341823.0
2021-03-15 12:45:00,268.0,268.98,267.72,268.87,391270.0,268.0,268.98,267.72,268.87,391270.0
2021-03-15 12:50:00,268.87,269.61,268.71,269.23,479388.0,268.87,269.61,268.71,269.23,479388.0
2021-03-15 12:55:00,269.31,269.39,268.5,268.55,467826.0,269.31,269.39,268.5,268.55,467826.0
2021-03-15 13:00:00,268.52,268.89,268.07,268.19,352430.0,268.52,268.89,268.07,268.19,352430.0
2021-03-15 13:05:00,268.14,268.31,267.42,267.71,369475.0,268.14,268.31,267.42,267.71,369475.0
2021-03-15 13:10:00,267.62,268.42,267.62,268.27,206474.0,267.62,268.42,267.62,268.27,206474.0
2021-03-15 13:15:00,268.27,268.46,267.3,267.47,199106.0,268.27,268.46,267.3,267.47,199106.0
2021-03-15 13:20:00,267.51,267.51,266.93,267.26,252780.0,267.51,267.51,266.93,267.26,252780.0
2021-03-15 13:25:00,267.28,267.5,266.8,267.44,207638.0,267.28,267.5,266.8,267.44,207638.0
2021-03-15 13:30:00,267.43,267.93,267.15,267.6,200618.0,267.43,267.93,267.15,267.6,200618.0
2021-03-15 13:35:00,267.59,267.69,266.6,266.68,280747.0,267.59,267.69,266.6,266.68,280747.0
2021-03-15 13:40:00,266.73,266.9,265.72,266.26,392105.0,266.73,266.9,265.72,266.26,392105.0
2021-03-15 13:45:00,266.26,266.99,265.96,266.91,355121.0,266.26,266.99,265.96,266.91,355121.0
2021-03-15 13:50:00,266.94,267.4,266.72,267.09,302535.0,266.94,267.4,266.72,267.09,302535.0
2021-03-15 13:55:00,267.1,267.69,267.04,267.69,237265.0,267.1,267.69,267.04,267.69,237265.0
2021-03-15 14:00:00,267.64,267.7,266.92,266.99,249467.0,267.64,267.7,266.92,266.99,249467.0
2021-03-15 14:05:00,267.04,267.7,266.89,267.49,167433.0,267.04,267.7,266.89,267.49,167433.0
2021-03-15 14:10:00,267.44,267.52,266.88,267.1,114792.0,267.44,267.52,266.88,267.1,114792.0
2021-03-15 14:15:00,267.04,267.04,266.22,266.37,127346.0,267.04,267.04,266.22,266.37,127346.0
2021-03-15 14:20:00,266.34,266.95,266.21,266.34,156977.0,266.34,266.95,266.21,266.34,156977.0
2021-03-15 14:25:00,266.39,267.58,266.39,267.5,147801.0,266.39,267.58,266.39,267.5,147801.0
2021-03-15 14:30:00,267.47,267.55,267.0,267.11,174595.0,267.47,267.55,267.0,267.11,174595.0
2021-03-15 14:35:00,267.16,267.5,266.94,267.24,113571.0,267.16,267.5,266.94,267.24,113571.0
2021-03-15 14:40:00,267.27,267.64,267.11,267.54,109150.0,267.27,267.64,267.11,267.54,109150.0
2021-03-15 14:45:00,267.59,267.6,266.68,266.75,115397.0,267.59,267.6,266.68,266.75,115397.0
2021-03-15 14:50:00,266.75,267.21,266.46,266.71,118379.0,266.75,267.21,266.46,266.71,118379.0
2021-03-15 14:55:00,266.73,267.19,266.64,266.98,133480.0,266.73,267.19,266.64,266.98,133480.0
2021-03-15 15:00:00,266.94,267.0,266.48,266.6,105656.0,266.94,267.0,266.48,266.6,105656.0
2021-03-15 15:05:00,266.57,267.0,266.51,266.56,216368.0,266.57,267.0,266.51,266.56,216368.0
2021-03-15 15:10:00,266.53,266.64,265.98,266.1,364234.0,266.53,266.64,265.98,266.1,364234.0
2021-03-15 15:15:00,266.09,266.49,266.08,266.41,204067.0,266.09,266.49,266.08,266.41,204067.0
2021-03-15 15:20:00,266.41,267.02,266.41,266.97,293821.0,266.41,267.02,266.41,266.97,293821.0
2021-03-15 15:25:00,266.99,267.15,266.29,266.43,281827.0,266.99,267.15,266.29,266.43,281827.0
2021-03-15 15:30:00,266.46,266.81,266.37,266.49,218828.0,266.46,266.81,266.37,266.49,218828.0
2021-03-15 15:35:00,266.48,266.74,266.29,266.58,206628.0,266.48,266.74,266.29,266.58,206628.0
2021-03-15 15:40:00,266.57,266.71,266.22,266.52,208529.0,266.57,266.71,266.22,266.52,208529.0
2021-03-15 15:45:00,266.52,266.85,266.04,266.08,270461.0,266.52,266.85,266.04,266.08,270461.0
2021-03-15 15:50:00,266.01,266.06,265.22,265.58,408678.0,266.01,266.06,265.22,265.58,408678.0
2021-03-15 15:55:00,265.64,266.08,265.51,265.59,430541.0,265.64,266.08,265.51,265.59,430541.0
2021-03-16 09:30:00,263.23,264.17,261.4,262.0,634874.0,263.23,264.17,261.4,262.0,634874.0
2021-03-16 09:35:00,262.09,262.98,261.45,262.28,449534.0,262.09,262.98,261.45,262.28,449534.0
2021-03-16 09:40:00,262.35,262.87,259.68,259.9,698895.0,262.35,262.87,259.68,259.9,698895.0
2021-03-16 09:45:00,259.91,261.36,259.3,259.46,513756.0,259.91,261.36,259.3,259.46,513756.0
2021-03-16 09:50:00,259.38,260.11,257.88,258.63,638179.0,259.38,260.11,257.88,258.63,638179.0
2021-03-16 09:55:00,258.6,259.47,258.38,258.97,492227.0,258.6,259.47,258.38,258.97,492227.0
2021-03-16 10:00:00,259.09,259.09,256.65,256.86,714094.0,259.09,259.09,256.65,256.86,714094.0
2021-03-16 10:05:00,256.94,257.3,255.9,256.7,690542.0,256.94,257.3,255.9,256.7,690542.0
2021-03-16 10:10:00,256.7,257.83,256.31,257.69,522093.0,256.7,257.83,256.31,257.69,522093.0
2021-03-16 10:15:00,257.71,258.3,256.88,257.99,402670.0,257.71,258.3,256.88,257.99,402670.0
2021-03-16 10:20:00,257.85,258.15,256.6,256.97,334917.0,257.85,258.15,256.6,256.97,334917.0
2021-03-16 10:25:00,257.01,258.18,256.7,257.99,273240.0,257.01,258.18,256.7,257.99,273240.0
2021-03-16 10:30:00,257.91,259.2,257.2,258.96,472383.0,257.91,259.2,257.2,258.96,472383.0
2021-03-16 10:35:00,258.96,259.99,258.88,259.95,586086.0,258.96,259.99,258.88,259.95,586086.0
2021-03-16 10:40:00,259.95,260.2,258.92,259.4,484251.0,259.95,260.2,258.92,259.4,484251.0
2021-03-16 10:45:00,259.43,260.07,259.33,259.79,430114.0,259.43,260.07,259.33,259.79,430114.0
2021-03-16 10:50:00,259.78,259.78,259.05,259.08,251452.0,259.78,259.78,259.05,259.08,251452.0
2021-03-16 10:55:00,259.09,259.11,258.1,258.19,364567.0,259.09,259.11,258.1,258.19,364567.0
2021-03-16 11:00:00,258.15,258.28,257.43,257.84,525986.0,258.15,258.28,257.43,257.84,525986.0
2021-03-16 11:05:00,257.88,258.48,257.57,258.13,297573.0,257.88,258.48,257.57,258.13,297573.0
2021-03-16 11:10:00,258.21,259.25,257.65,259.13,356964.0,258.21,259.25,257.65,259.13,356964.0
2021-03-16 11:15:00,259.13,259.66,258.65,259.07,293144.0,259.13,259.66,258.65,259.07,293144.0
2021-03-16 11:20:00,259.07,259.63,258.63,258.82,205043.0,259.07,259.63,258.63,258.82,205043.0
2021-03-16 11:25:00,258.78,259.21,258.4,258.61,145323.0,258.78,259.21,258.4,258.61,145323.0
2021-03-16 11:30:00,258.61,258.97,258.3,258.32,102178.0,258.61,258.97,258.3,258.32,102178.0
2021-03-16 11:35:00,258.37,259.28,258.34,258.84,163176.0,258.37,259.28,258.34,258.84,163176.0
2021-03-16 11:40:00,258.87,258.9,258.17,258.32,121426.0,258.87,258.9,258.17,258.32,121426.0
2021-03-16 11:45:00,258.29,258.9,258.13,258.47,97359.0,258.29,258.9,258.13,258.47,97359.0
2021-03-16 11:50:00,258.49,259.12,258.35,258.87,99685.0,258.49,259.12,258.35,258.87,99685.0
2021-03-16 11:55:00,258.84,259.0,258.31,258.63,129721.0,258.84,259.0,258.31,258.63,129721.0
2021-03-16 12:00:00,258.66,258.78,257.79,258.0,139329.0,258.66,258.78,257.79,258.0,139329.0
2021-03-16 12:05:00,258.0,258.18,257.27,257.69,215566.0,258.0,258.18,257.27,257.69,215566.0
2021-03-16 12:10:00,257.76,257.79,256.91,256.92,187705.0,257.76,257.79,256.91,256.92,187705.0
2021-03-16 12:15:00,256.95,257.15,256.25,256.4,274065.0,256.95,257.15,256.25,256.4,274065.0
2021-03-16 12:20:00,256.38,257.1,256.31,256.59,275959.0,256.38,257.1,256.31,256.59,275959.0
2021-03-16 12:25:00,256.66,256.66,255.7,256.33,423427.0,256.66,256.66,255.7,256.33,423427.0
2021-03-16 12:30:00,256.26,256.85,256.09,256.48,323547.0,256.26,256.85,256.09,256.48,323547.0
2021-03-16 12:35:00,256.51,257.09,256.21,256.95,239409.0,256.51,257.09,256.21,256.95,239409.0
2021-03-16 12:40:00,256.91,257.09,256.24,256.64,335418.0,256.91,257.09,256.24,256.64,335418.0
2021-03-16 12:45:00,256.67,257.49,256.62,257.26,197864.0,256.67,257.49,256.62,257.26,197864.0
2021-03-16 12:50:00,257.25,257.25,256.45,256.67,152772.0,257.25,257.25,256.45,256.67,152772.0
2021-03-16 12:55:00,256.67,256.78,256.24,256.32,179684.0,256.67,256.78,256.24,256.32,179684.0
2021-03-16 13:00:00,256.32,256.54,255.82,256.38,360576.0,256.32,256.54,255.82,256.38,360576.0
2021-03-16 13:05:00,256.41,257.35,256.41,257.04,191982.0,256.41,257.35,256.41,257.04,191982.0
2021-03-16 13:10:00,257.05,257.29,256.61,256.95,147015.0,257.05,257.29,256.61,256.95,147015.0
2021-03-16 13:15:00,256.93,257.57,256.74,257.45,154750.0,256.93,257.57,256.74,257.45,154750.0
2021-03-16 13:20:00,257.45,257.88,257.2,257.35,165152.0,257.45,257.88,257.2,257.35,165152.0
2021-03-16 13:25:00,257.32,257.98,257.32,257.67,164565.0,257.32,257.98,257.32,257.67,164565.0
2021-03-16 13:30:00,257.69,257.79,257.11,257.5,150757.0,257.69,257.79,257.11,257.5,150757.0
2021-03-16 13:35:00,257.5,257.55,256.83,257.01,182799.0,257.5,257.55,256.83,257.01,182799.0
2021-03-16 13:40:00,256.96,257.9,256.96,257.87,212578.0,256.96,257.9,256.96,257.87,212578.0
2021-03-16 13:45:00,257.82,258.49,257.75,258.4,309188.0,257.82,258.49,257.75,258.4,309188.0
2021-03-16 13:50:00,258.41,258.58,257.89,258.01,393061.0,258.41,258.58,257.89,258.01,393061.0
2021-03-16 13:55:00,258.04,258.85,257.8,258.21,276259.0,258.04,258.85,257.8,258.21,276259.0
2021-03-16 14:00:00,258.26,258.36,257.52,257.96,250317.0,258.26,258.36,257.52,257.96,250317.0
2021-03-16 14:05:00,257.94,258.14,257.26,257.85,186884.0,257.94,258.14,257.26,257.85,186884.0
2021-03-16 14:10:00,257.81,257.93,257.56,257.81,136843.0,257.81,257.93,257.56,257.81,136843.0
2021-03-16 14:15:00,257.76,258.37,257.75,257.81,176855.0,257.76,258.37,257.75,257.81,176855.0
2021-03-16 14:20:00,257.78,257.79,256.6,256.61,317008.0,257.78,257.79,256.6,256.61,317008.0
2021-03-16 14:25:00,256.61,256.91,256.06,256.22,238344.0,256.61,256.91,256.06,256.22,238344.0
2021-03-16 14:30:00,256.2,257.15,255.93,256.71,263949.0,256.2,257.15,255.93,256.71,263949.0
2021-03-16 14:35:00,256.73,257.0,255.88,256.3,266267.0,256.73,257.0,255.88,256.3,266267.0
2021-03-16 14:40:00,256.28,256.48,254.55,254.55,349687.0,256.28,256.48,254.55,254.55,349687.0
2021-03-16 14:45:00,254.54,254.86,254.02,254.76,327995.0,254.54,254.86,254.02,254.76,327995.0
2021-03-16 14:50:00,254.8,255.41,254.15,255.3,273768.0,254.8,255.41,254.15,255.3,273768.0
2021-03-16 14:55:00,255.29,255.79,254.7,255.3,286233.0,255.29,255.79,254.7,255.3,286233.0
2021-03-16 15:00:00,255.32,256.16,255.03,255.88,192789.0,255.32,256.16,255.03,255.88,192789.0
2021-03-16 15:05:00,255.89,256.34,255.73,255.98,228189.0,255.89,256.34,255.73,255.98,228189.0
2021-03-16 15:10:00,256.01,256.58,255.98,256.19,198291.0,256.01,256.58,255.98,256.19,198291.0
2021-03-16 15:15:00,256.19,256.9,256.07,256.75,281501.0,256.19,256.9,256.07,256.75,281501.0
2021-03-16 15:20:00,256.8,256.81,255.92,256.21,295639.0,256.8,256.81,255.92,256.21,295639.0
2021-03-16 15:25:00,256.21,256.4,255.73,256.13,227616.0,256.21,256.4,255.73,256.13,227616.0
2021-03-16 15:30:00,256.16,256.89,255.95,256.55,219136.0,256.16,256.89,255.95,256.55,219136.0
2021-03-16 15:35:00,256.56,256.8,255.61,255.67,178387.0,256.56,256.8,255.61,255.67,178387.0
2021-03-16 15:40:00,255.64,256.15,255.43,255.59,179522.0,255.64,256.15,255.43,255.59,179522.0
2021-03-16 15:45:00,255.63,255.85,254.7,254.71,230334.0,255.63,255.85,254.7,254.71,230334.0
2021-03-16 15:50:00,254.88,255.25,254.6,255.25,351281.0,254.88,255.25,254.6,255.25,351281.0
2021-03-16 15:55:00,255.24,255.44,254.63,255.2,525047.0,255.24,255.44,254.63,255.2,525047.0
2021-03-17 09:30:00,254.7,257.78,253.68,257.17,669368.0,254.7,257.78,253.68,257.17,669368.0
2021-03-17 09:35:00,257.27,260.0,256.66,259.58,782754.0,257.27,260.0,256.66,259.58,782754.0
2021-03-17 09:40:00,259.64,260.44,258.61,259.08,658688.0,259.64,260.44,258.61,259.08,658688.0
2021-03-17 09:45:00,259.11,260.85,258.83,259.18,516366.0,259.11,260.85,258.83,259.18,516366.0
2021-03-17 09:50:00,259.19,260.92,258.81,260.85,508500.0,259.19,260.92,258.81,260.85,508500.0
2021-03-17 09:55:00,260.85,260.92,259.3,259.67,419967.0,260.85,260.92,259.3,259.67,419967.0
2021-03-17 10:00:00,259.66,260.6,258.81,259.07,444111.0,259.66,260.6,258.81,259.07,444111.0
2021-03-17 10:05:00,259.04,259.05,257.54,257.84,428002.0,259.04,259.05,257.54,257.84,428002.0
2021-03-17 10:10:00,257.88,258.33,257.11,257.59,420174.0,257.88,258.33,257.11,257.59,420174.0
2021-03-17 10:15:00,257.61,258.35,257.16,257.93,297224.0,257.61,258.35,257.16,257.93,297224.0
2021-03-17 10:20:00,258.01,258.12,256.25,256.53,363873.0,258.01,258.12,256.25,256.53,363873.0
2021-03-17 10:25:00,256.58,257.49,256.41,257.16,284232.0,256.58,257.49,256.41,257.16,284232.0
2021-03-17 10:30:00,257.07,257.73,256.57,256.58,241383.0,257.07,257.73,256.57,256.58,241383.0
2021-03-17 10:35:00,256.65,256.79,255.16,255.83,390844.0,256.65,256.79,255.16,255.83,390844.0
2021-03-17 10:40:00,255.89,255.96,254.75,255.13,277951.0,255.89,255.96,254.75,255.13,277951.0
2021-03-17 10:45:00,255.06,256.11,254.55,255.88,416801.0,255.06,256.11,254.55,255.88,416801.0
2021-03-17 10:50:00,255.82,256.61,255.54,255.76,343519.0,255.82,256.61,255.54,255.76,343519.0
2021-03-17 10:55:00,255.76,256.0,255.07,255.54,271946.0,255.76,256.0,255.07,255.54,271946.0
2021-03-17 11:00:00,255.53,256.57,255.09,255.94,281089.0,255.53,256.57,255.09,255.94,281089.0
2021-03-17 11:05:00,255.89,256.8,255.89,256.78,164115.0,255.89,256.8,255.89,256.78,164115.0
2021-03-17 11:10:00,256.75,257.3,256.33,257.03,184676.0,256.75,257.3,256.33,257.03,184676.0
2021-03-17 11:15:00,257.02,257.18,256.03,256.16,100871.0,257.02,257.18,256.03,256.16,100871.0
2021-03-17 11:20:00,256.18,256.87,255.88,256.67,112770.0,256.18,256.87,255.88,256.67,112770.0
2021-03-17 11:25:00,256.62,256.99,256.15,256.2,93073.0,256.62,256.99,256.15,256.2,93073.0
2021-03-17 11:30:00,256.16,257.42,256.12,257.01,172329.0,256.16,257.42,256.12,257.01,172329.0
2021-03-17 11:35:00,256.93,257.84,256.9,257.09,161629.0,256.93,257.84,256.9,257.09,161629.0
2021-03-17 11:40:00,257.07,257.87,256.97,257.31,142437.0,257.07,257.87,256.97,257.31,142437.0
2021-03-17 11:45:00,257.34,257.8,257.22,257.58,124996.0,257.34,257.8,257.22,257.58,124996.0
2021-03-17 11:50:00,257.63,257.93,256.86,257.03,121263.0,257.63,257.93,256.86,257.03,121263.0
2021-03-17 11:55:00,257.02,257.76,256.84,257.62,104836.0,257.02,257.76,256.84,257.62,104836.0
2021-03-17 12:00:00,257.61,258.71,257.53,258.65,209593.0,257.61,258.71,257.53,258.65,209593.0
2021-03-17 12:05:00,258.65,259.46,258.61,259.4,249529.0,258.65,259.46,258.61,259.4,249529.0
2021-03-17 12:10:00,259.34,259.42,258.35,258.5,114671.0,259.34,259.42,258.35,258.5,114671.0
2021-03-17 12:15:00,258.54,258.6,257.54,257.64,193559.0,258.54,258.6,257.54,257.64,193559.0
2021-03-17 12:20:00,257.61,258.04,257.55,257.76,119235.0,257.61,258.04,257.55,257.76,119235.0
2021-03-17 12:25:00,257.73,258.36,257.68,258.12,94504.0,257.73,258.36,257.68,258.12,94504.0
2021-03-17 12:30:00,258.12,258.25,257.05,257.07,165124.0,258.12,258.25,257.05,257.07,165124.0
2021-03-17 12:35:00,257.11,257.39,257.0,257.22,138261.0,257.11,257.39,257.0,257.22,138261.0
2021-03-17 12:40:00,257.22,257.39,256.62,256.96,185830.0,257.22,257.39,256.62,256.96,185830.0
2021-03-17 12:45:00,256.94,257.25,256.62,257.06,103211.0,256.94,257.25,256.62,257.06,103211.0
2021-03-17 12:50:00,257.03,257.76,256.97,257.59,122552.0,257.03,257.76,256.97,257.59,122552.0
2021-03-17 12:55:00,257.64,257.68,257.26,257.42,92792.0,257.64,257.68,257.26,257.42,92792.0
2021-03-17 13:00:00,257.35,257.89,257.31,257.88,131772.0,257.35,257.89,257.31,257.88,131772.0
2021-03-17 13:05:00,257.87,258.2,257.73,257.88,159230.0,257.87,258.2,257.73,257.88,159230.0
2021-03-17 13:10:00,257.88,258.4,257.85,258.28,151372.0,257.88,258.4,257.85,258.28,151372.0
2021-03-17 13:15:00,258.26,258.27,257.45,257.81,172403.0,258.26,258.27,257.45,257.81,172403.0
2021-03-17 13:20:00,257.84,258.26,257.75,258.22,90287.0,257.84,258.26,257.75,258.22,90287.0
2021-03-17 13:25:00,258.25,258.44,258.14,258.29,72592.0,258.25,258.44,258.14,258.29,72592.0
2021-03-17 13:30:00,258.25,258.25,257.93,258.04,70415.0,258.25,258.25,257.93,258.04,70415.0
2021-03-17 13:35:00,258.09,258.31,258.0,258.19,78726.0,258.09,258.31,258.0,258.19,78726.0
2021-03-17 13:40:00,258.17,258.48,258.02,258.13,116777.0,258.17,258.48,258.02,258.13,116777.0
2021-03-17 13:45:00,258.19,258.66,257.77,258.47,74496.0,258.19,258.66,257.77,258.47,74496.0
2021-03-17 13:50:00,258.5,259.0,258.42,258.8,124440.0,258.5,259.0,258.42,258.8,124440.0
2021-03-17 13:55:00,258.87,258.89,258.22,258.38,82842.0,258.87,258.89,258.22,258.38,82842.0
2021-03-17 14:00:00,258.39,260.91,258.37,260.38,424509.0,258.39,260.91,258.37,260.38,424509.0
2021-03-17 14:05:00,260.36,260.83,260.1,260.65,308168.0,260.36,260.83,260.1,260.65,308168.0
2021-03-17 14:10:00,260.78,261.81,260.78,261.51,293238.0,260.78,261.81,260.78,261.51,293238.0
2021-03-17 14:15:00,261.51,261.67,260.12,260.38,244805.0,261.51,261.67,260.12,260.38,244805.0
2021-03-17 14:20:00,260.38,260.71,260.11,260.25,130271.0,260.38,260.71,260.11,260.25,130271.0
2021-03-17 14:25:00,260.25,260.4,258.64,258.81,222212.0,260.25,260.4,258.64,258.81,222212.0
2021-03-17 14:30:00,258.76,259.39,258.3,259.28,184126.0,258.76,259.39,258.3,259.28,184126.0
2021-03-17 14:35:00,259.35,260.44,259.31,260.19,183772.0,259.35,260.44,259.31,260.19,183772.0
2021-03-17 14:40:00,260.25,260.81,260.09,260.75,143821.0,260.25,260.81,260.09,260.75,143821.0
2021-03-17 14:45:00,260.71,260.9,260.19,260.7,196615.0,260.71,260.9,260.19,260.7,196615.0
2021-03-17 14:50:00,260.63,261.41,260.5,261.34,191661.0,260.63,261.41,260.5,261.34,191661.0
2021-03-17 14:55:00,261.34,261.7,261.18,261.47,146616.0,261.34,261.7,261.18,261.47,146616.0
2021-03-17 15:00:00,261.51,262.26,261.42,262.11,235049.0,261.51,262.26,261.42,262.11,235049.0
2021-03-17 15:05:00,262.07,262.7,261.91,262.39,188218.0,262.07,262.7,261.91,262.39,188218.0
2021-03-17 15:10:00,262.37,262.56,261.2,261.76,277797.0,262.37,262.56,261.2,261.76,277797.0
2021-03-17 15:15:00,261.78,262.25,261.5,261.54,152058.0,261.78,262.25,261.5,261.54,152058.0
2021-03-17 15:20:00,261.59,261.76,261.07,261.26,109750.0,261.59,261.76,261.07,261.26,109750.0
2021-03-17 15:25:00,261.24,261.63,261.18,261.62,96213.0,261.24,261.63,261.18,261.62,96213.0
2021-03-17 15:30:00,261.65,262.21,261.52,261.93,150586.0,261.65,262.21,261.52,261.93,150586.0
2021-03-17 15:35:00,261.95,262.43,261.74,262.17,177939.0,261.95,262.43,261.74,262.17,177939.0
2021-03-17 15:40:00,262.17,262.89,262.13,262.72,277308.0,262.17,262.89,262.13,262.72,277308.0
2021-03-17 15:45:00,262.77,263.28,262.49,263.05,315013.0,262.77,263.28,262.49,263.05,315013.0
2021-03-17 15:50:00,263.01,263.24,262.55,262.92,321730.0,263.01,263.24,262.55,262.92,321730.0
2021-03-17 15:55:00,262.94,263.61,262.69,263.51,376005.0,262.94,263.61,262.69,263.51,376005.0
2021-03-18 09:30:00,261.32,265.75,260.6,265.39,804441.0,261.32,265.75,260.6,265.39,804441.0
2021-03-18 09:35:00,265.26,265.9,263.59,263.76,720447.0,265.26,265.9,263.59,263.76,720447.0
2021-03-18 09:40:00,263.75,263.76,261.0,262.96,485326.0,263.75,263.76,261.0,262.96,485326.0
2021-03-18 09:45:00,262.95,263.36,260.58,260.58,439171.0,262.95,263.36,260.58,260.58,439171.0
2021-03-18 09:50:00,260.55,260.65,259.12,259.99,421645.0,260.55,260.65,259.12,259.99,421645.0
2021-03-18 09:55:00,259.97,261.45,259.37,261.45,302390.0,259.97,261.45,259.37,261.45,302390.0
2021-03-18 10:00:00,261.36,261.47,260.3,260.74,208858.0,261.36,261.47,260.3,260.74,208858.0
2021-03-18 10:05:00,260.84,261.89,260.61,261.78,205519.0,260.84,261.89,260.61,261.78,205519.0
2021-03-18 10:10:00,261.82,262.61,261.51,262.61,263455.0,261.82,262.61,261.51,262.61,263455.0
2021-03-18 10:15:00,262.49,264.46,262.26,264.4,493174.0,262.49,264.46,262.26,264.4,493174.0
2021-03-18 10:20:00,264.4,265.03,264.11,264.34,557657.0,264.4,265.03,264.11,264.34,557657.0
2021-03-18 10:25:00,264.3,265.62,264.13,264.16,468055.0,264.3,265.62,264.13,264.16,468055.0
2021-03-18 10:30:00,264.18,265.03,263.48,264.96,367841.0,264.18,265.03,263.48,264.96,367841.0
2021-03-18 10:35:00,264.92,266.16,264.72,265.34,392009.0,264.92,266.16,264.72,265.34,392009.0
2021-03-18 10:40:00,265.28,265.91,265.07,265.33,306469.0,265.28,265.91,265.07,265.33,306469.0
2021-03-18 10:45:00,265.33,265.56,264.28,264.35,237873.0,265.33,265.56,264.28,264.35,237873.0
2021-03-18 10:50:00,264.47,264.51,263.47,263.93,285826.0,264.47,264.51,263.47,263.93,285826.0
2021-03-18 10:55:00,263.92,264.21,263.12,263.86,355851.0,263.92,264.21,263.12,263.86,355851.0
2021-03-18 11:00:00,263.9,265.38,263.7,265.27,475811.0,263.9,265.38,263.7,265.27,475811.0
2021-03-18 11:05:00,265.23,265.4,264.65,265.32,241969.0,265.23,265.4,264.65,265.32,241969.0
2021-03-18 11:10:00,265.33,265.4,264.34,264.52,278722.0,265.33,265.4,264.34,264.52,278722.0
2021-03-18 11:15:00,264.48,265.94,264.45,265.81,304726.0,264.48,265.94,264.45,265.81,304726.0
2021-03-18 11:20:00,265.86,265.99,265.17,265.43,271228.0,265.86,265.99,265.17,265.43,271228.0
2021-03-18 11:25:00,265.43,265.86,265.32,265.81,226999.0,265.43,265.86,265.32,265.81,226999.0
2021-03-18 11:30:00,265.85,267.24,265.7,267.11,553272.0,265.85,267.24,265.7,267.11,553272.0
2021-03-18 11:35:00,267.15,267.32,266.51,267.07,268514.0,267.15,267.32,266.51,267.07,268514.0
2021-03-18 11:40:00,267.04,267.37,266.15,266.32,226411.0,267.04,267.37,266.15,266.32,226411.0
2021-03-18 11:45:00,266.4,266.72,265.76,265.84,132004.0,266.4,266.72,265.76,265.84,132004.0
2021-03-18 11:50:00,265.84,266.43,265.4,265.47,208357.0,265.84,266.43,265.4,265.47,208357.0
2021-03-18 11:55:00,265.44,266.07,265.19,265.94,132702.0,265.44,266.07,265.19,265.94,132702.0
2021-03-18 12:00:00,266.0,266.25,265.53,265.53,148588.0,266.0,266.25,265.53,265.53,148588.0
2021-03-18 12:05:00,265.47,265.52,264.34,264.9,162702.0,265.47,265.52,264.34,264.9,162702.0
2021-03-18 12:10:00,264.9,265.37,264.43,265.17,178073.0,264.9,265.37,264.43,265.17,178073.0
2021-03-18 12:15:00,265.13,265.2,264.31,264.55,148122.0,265.13,265.2,264.31,264.55,148122.0
2021-03-18 12:20:00,264.63,264.8,264.1,264.69,163740.0,264.63,264.8,264.1,264.69,163740.0
2021-03-18 12:25:00,264.67,265.28,264.21,264.94,240642.0,264.67,265.28,264.21,264.94,240642.0
2021-03-18 12:30:00,264.89,265.66,263.64,263.88,295322.0,264.89,265.66,263.64,263.88,295322.0
2021-03-18 12:35:00,263.82,264.64,263.69,264.51,161386.0,263.82,264.64,263.69,264.51,161386.0
2021-03-18 12:40:00,264.56,264.69,263.98,263.99,87768.0,264.56,264.69,263.98,263.99,87768.0
2021-03-18 12:45:00,264.04,264.11,263.61,263.69,57928.0,264.04,264.11,263.61,263.69,57928.0
2021-03-18 12:50:00,263.62,263.64,262.69,262.72,210819.0,263.62,263.64,262.69,262.72,210819.0
2021-03-18 12:55:00,262.72,263.1,262.29,262.87,128840.0,262.72,263.1,262.29,262.87,128840.0
2021-03-18 13:00:00,262.8,263.8,262.6,263.68,135544.0,262.8,263.8,262.6,263.68,135544.0
2021-03-18 13:05:00,263.66,264.2,263.48,263.79,119049.0,263.66,264.2,263.48,263.79,119049.0
2021-03-18 13:10:00,263.78,264.41,263.74,264.19,109306.0,263.78,264.41,263.74,264.19,109306.0
2021-03-18 13:15:00,264.24,264.61,264.05,264.21,90033.0,264.24,264.61,264.05,264.21,90033.0
2021-03-18 13:20:00,264.27,264.81,264.15,264.2,91487.0,264.27,264.81,264.15,264.2,91487.0
2021-03-18 13:25:00,264.27,264.63,263.99,264.4,78828.0,264.27,264.63,263.99,264.4,78828.0
2021-03-18 13:30:00,264.34,264.79,264.05,264.59,78773.0,264.34,264.79,264.05,264.59,78773.0
2021-03-18 13:35:00,264.57,265.0,264.54,264.68,87948.0,264.57,265.0,264.54,264.68,87948.0
2021-03-18 13:40:00,264.68,264.91,264.44,264.62,80400.0,264.68,264.91,264.44,264.62,80400.0
2021-03-18 13:45:00,264.62,264.68,264.01,264.15,94924.0,264.62,264.68,264.01,264.15,94924.0
2021-03-18 13:50:00,264.11,264.51,264.02,264.1,80131.0,264.11,264.51,264.02,264.1,80131.0
2021-03-18 13:55:00,264.05,264.23,263.75,264.2,110516.0,264.05,264.23,263.75,264.2,110516.0
2021-03-18 14:00:00,264.2,264.2,262.9,263.03,111118.0,264.2,264.2,262.9,263.03,111118.0
2021-03-18 14:05:00,263.09,263.39,262.76,262.81,89554.0,263.09,263.39,262.76,262.81,89554.0
2021-03-18 14:10:00,262.82,262.82,262.0,262.18,121707.0,262.82,262.82,262.0,262.18,121707.0
2021-03-18 14:15:00,262.19,262.19,261.03,261.24,260680.0,262.19,262.19,261.03,261.24,260680.0
2021-03-18 14:20:00,261.21,261.79,261.14,261.6,162070.0,261.21,261.79,261.14,261.6,162070.0
2021-03-18 14:25:00,261.6,261.73,260.81,260.92,181529.0,261.6,261.73,260.81,260.92,181529.0
2021-03-18 14:30:00,260.97,261.77,260.33,260.38,205776.0,260.97,261.77,260.33,260.38,205776.0
2021-03-18 14:35:00,260.43,260.58,259.77,259.83,325482.0,260.43,260.58,259.77,259.83,325482.0
2021-03-18 14:40:00,259.81,259.86,258.72,258.9,352314.0,259.81,259.86,258.72,258.9,352314.0
2021-03-18 14:45:00,258.91,260.17,258.9,260.0,298148.0,258.91,260.17,258.9,260.0,298148.0
2021-03-18 14:50:00,260.07,260.31,259.33,259.81,218863.0,260.07,260.31,259.33,259.81,218863.0
2021-03-18 14:55:00,259.89,260.18,259.64,259.89,179569.0,259.89,260.18,259.64,259.89,179569.0
2021-03-18 15:00:00,259.85,259.86,259.18,259.28,99437.0,259.85,259.86,259.18,259.28,99437.0
2021-03-18 15:05:00,259.33,259.33,258.15,258.66,216827.0,259.33,259.33,258.15,258.66,216827.0
2021-03-18 15:10:00,258.67,259.13,258.06,258.59,195333.0,258.67,259.13,258.06,258.59,195333.0
2021-03-18 15:15:00,258.54,258.62,257.7,258.31,146681.0,258.54,258.62,257.7,258.31,146681.0
2021-03-18 15:20:00,258.33,258.42,257.31,257.41,162151.0,258.33,258.42,257.31,257.41,162151.0
2021-03-18 15:25:00,257.41,258.29,257.1,258.05,148458.0,257.41,258.29,257.1,258.05,148458.0
2021-03-18 15:30:00,258.0,258.14,256.61,256.81,315889.0,258.0,258.14,256.61,256.81,315889.0
2021-03-18 15:35:00,256.85,257.35,255.85,255.89,361021.0,256.85,257.35,255.85,255.89,361021.0
2021-03-18 15:40:00,255.9,256.29,255.57,255.99,312523.0,255.9,256.29,255.57,255.99,312523.0
2021-03-18 15:45:00,256.06,256.19,255.58,255.9,204144.0,256.06,256.19,255.58,255.9,204144.0
2021-03-18 15:50:00,255.86,256.36,254.73,255.91,449058.0,255.86,256.36,254.73,255.91,449058.0
2021-03-18 15:55:00,255.92,256.72,255.83,256.16,304855.0,255.92,256.72,255.83,256.16,304855.0
2021-03-19 09:30:00,257.75,258.88,256.02,256.8,1026462.0,257.75,258.88,256.02,256.8,1026462.0
2021-03-19 09:35:00,256.7,257.07,254.73,255.13,254885.0,256.7,257.07,254.73,255.13,254885.0
2021-03-19 09:40:00,255.09,255.09,252.04,253.28,426491.0,255.09,255.09,252.04,253.28,426491.0
2021-03-19 09:45:00,253.21,253.52,251.36,251.86,355079.0,253.21,253.52,251.36,251.86,355079.0
2021-03-19 09:50:00,251.86,254.93,251.52,254.45,490243.0,251.86,254.93,251.52,254.45,490243.0
2021-03-19 09:55:00,254.41,254.99,253.36,253.88,223644.0,254.41,254.99,253.36,253.88,223644.0
2021-03-19 10:00:00,253.88,253.9,252.32,252.73,247995.0,253.88,253.9,252.32,252.73,247995.0
2021-03-19 10:05:00,252.58,252.89,251.31,252.66,300130.0,252.58,252.89,251.31,252.66,300130.0
2021-03-19 10:10:00,252.71,253.56,251.49,253.25,257411.0,252.71,253.56,251.49,253.25,257411.0
2021-03-19 10:15:00,253.16,254.55,252.86,254.55,240580.0,253.16,254.55,252.86,254.55,240580.0
2021-03-19 10:20:00,254.54,255.3,254.24,254.83,272053.0,254.54,255.3,254.24,254.83,272053.0
2021-03-19 10:25:00,254.91,255.69,254.62,255.07,237738.0,254.91,255.69,254.62,255.07,237738.0
2021-03-19 10:30:00,255.02,255.04,253.08,253.68,259552.0,255.02,255.04,253.08,253.68,259552.0
2021-03-19 10:35:00,253.72,255.02,253.33,254.88,186996.0,253.72,255.02,253.33,254.88,186996.0
2021-03-19 10:40:00,254.9,255.3,254.23,255.13,147442.0,254.9,255.3,254.23,255.13,147442.0
2021-03-19 10:45:00,255.11,256.22,254.92,256.05,251026.0,255.11,256.22,254.92,256.05,251026.0
2021-03-19 10:50:00,256.06,257.12,256.05,256.26,249580.0,256.06,257.12,256.05,256.26,249580.0
2021-03-19 10:55:00,256.33,256.39,255.61,256.03,168427.0,256.33,256.39,255.61,256.03,168427.0
2021-03-19 11:00:00,256.05,256.67,255.66,256.27,97688.0,256.05,256.67,255.66,256.27,97688.0
2021-03-19 11:05:00,256.13,256.38,255.02,255.07,143588.0,256.13,256.38,255.02,255.07,143588.0
2021-03-19 11:10:00,255.08,255.76,254.67,255.7,260939.0,255.08,255.76,254.67,255.7,260939.0
2021-03-19 11:15:00,255.7,256.33,255.57,256.11,133713.0,255.7,256.33,255.57,256.11,133713.0
2021-03-19 11:20:00,256.05,256.44,255.6,255.7,117289.0,256.05,256.44,255.6,255.7,117289.0
2021-03-19 11:25:00,255.65,255.66,254.62,255.39,166654.0,255.65,255.66,254.62,255.39,166654.0
2021-03-19 11:30:00,255.42,255.97,255.02,255.93,60184.0,255.42,255.97,255.02,255.93,60184.0
2021-03-19 11:35:00,256.0,256.6,255.69,256.43,112449.0,256.0,256.6,255.69,256.43,112449.0
2021-03-19 11:40:00,256.51,256.85,256.23,256.54,108061.0,256.51,256.85,256.23,256.54,108061.0
2021-03-19 11:45:00,256.57,257.0,256.37,256.88,94651.0,256.57,257.0,256.37,256.88,94651.0
2021-03-19 11:50:00,256.81,257.36,256.35,257.32,111414.0,256.81,257.36,256.35,257.32,111414.0
2021-03-19 11:55:00,257.32,257.43,256.9,257.15,76133.0,257.32,257.43,256.9,257.15,76133.0
2021-03-19 12:00:00,257.25,257.5,256.64,256.86,108885.0,257.25,257.5,256.64,256.86,108885.0
2021-03-19 12:05:00,256.82,257.0,256.35,256.66,85240.0,256.82,257.0,256.35,256.66,85240.0
2021-03-19 12:10:00,256.63,256.85,256.12,256.78,68210.0,256.63,256.85,256.12,256.78,68210.0
2021-03-19 12:15:00,256.79,257.26,256.6,256.97,66689.0,256.79,257.26,256.6,256.97,66689.0
2021-03-19 12:20:00,256.94,257.33,256.64,257.02,50395.0,256.94,257.33,256.64,257.02,50395.0
2021-03-19 12:25:00,257.07,257.17,256.67,256.73,51279.0,257.07,257.17,256.67,256.73,51279.0
2021-03-19 12:30:00,256.72,256.91,255.91,256.04,60160.0,256.72,256.91,255.91,256.04,60160.0
2021-03-19 12:35:00,256.09,256.82,255.89,256.64,76065.0,256.09,256.82,255.89,256.64,76065.0
2021-03-19 12:40:00,256.6,257.16,256.57,257.05,72506.0,256.6,257.16,256.57,257.05,72506.0
2021-03-19 12:45:00,257.03,257.7,257.02,257.61,98764.0,257.03,257.7,257.02,257.61,98764.0
2021-03-19 12:50:00,257.59,257.95,257.25,257.68,69804.0,257.59,257.95,257.25,257.68,69804.0
2021-03-19 12:55:00,257.68,257.72,257.15,257.19,57606.0,257.68,257.72,257.15,257.19,57606.0
2021-03-19 13:00:00,257.15,257.26,256.56,256.9,92142.0,257.15,257.26,256.56,256.9,92142.0
2021-03-19 13:05:00,256.81,256.9,256.3,256.59,54219.0,256.81,256.9,256.3,256.59,54219.0
2021-03-19 13:10:00,256.61,256.86,256.14,256.33,69948.0,256.61,256.86,256.14,256.33,69948.0
2021-03-19 13:15:00,256.44,256.84,256.15,256.34,58788.0,256.44,256.84,256.15,256.34,58788.0
2021-03-19 13:20:00,256.38,256.64,256.31,256.42,35239.0,256.38,256.64,256.31,256.42,35239.0
2021-03-19 13:25:00,256.36,256.63,256.1,256.4,62953.0,256.36,256.63,256.1,256.4,62953.0
2021-03-19 13:30:00,256.36,256.69,255.78,255.91,61046.0,256.36,256.69,255.78,255.91,61046.0
2021-03-19 13:35:00,255.99,256.47,255.68,256.2,80334.0,255.99,256.47,255.68,256.2,80334.0
2021-03-19 13:40:00,256.28,256.69,256.03,256.61,64620.0,256.28,256.69,256.03,256.61,64620.0
2021-03-19 13:45:00,256.71,256.78,256.2,256.43,49375.0,256.71,256.78,256.2,256.43,49375.0
2021-03-19 13:50:00,256.38,256.52,256.13,256.19,38383.0,256.38,256.52,256.13,256.19,38383.0
2021-03-19 13:55:00,256.11,256.25,255.59,255.7,71064.0,256.11,256.25,255.59,255.7,71064.0
2021-03-19 14:00:00,255.72,256.38,255.72,255.95,43470.0,255.72,256.38,255.72,255.95,43470.0
2021-03-19 14:05:00,255.93,256.3,255.69,255.74,47210.0,255.93,256.3,255.69,255.74,47210.0
2021-03-19 14:10:00,255.73,255.96,255.5,255.95,44715.0,255.73,255.96,255.5,255.95,44715.0
2021-03-19 14:15:00,255.96,256.32,255.41,255.6,81359.0,255.96,256.32,255.41,255.6,81359.0
2021-03-19 14:20:00,255.66,255.66,255.28,255.54,51378.0,255.66,255.66,255.28,255.54,51378.0
2021-03-19 14:25:00,255.51,255.92,255.22,255.89,46888.0,255.51,255.92,255.22,255.89,46888.0
2021-03-19 14:30:00,255.89,256.23,255.65,255.92,68594.0,255.89,256.23,255.65,255.92,68594.0
2021-03-19 14:35:00,256.0,256.5,255.85,256.28,52789.0,256.0,256.5,255.85,256.28,52789.0
2021-03-19 14:40:00,256.26,256.39,255.95,256.02,67048.0,256.26,256.39,255.95,256.02,67048.0
2021-03-19 14:45:00,256.06,256.24,255.7,255.71,54783.0,256.06,256.24,255.7,255.71,54783.0
2021-03-19 14:50:00,255.69,255.98,255.51,255.55,51246.0,255.69,255.98,255.51,255.55,51246.0
2021-03-19 14:55:00,255.6,256.23,255.4,256.12,65047.0,255.6,256.23,255.4,256.12,65047.0
2021-03-19 15:00:00,256.06,256.14,255.51,255.52,58476.0,256.06,256.14,255.51,255.52,58476.0
2021-03-19 15:05:00,255.54,255.59,254.94,255.0,84326.0,255.54,255.59,254.94,255.0,84326.0
2021-03-19 15:10:00,255.02,255.47,255.02,255.25,53100.0,255.02,255.47,255.02,255.25,53100.0
2021-03-19 15:15:00,255.24,255.42,255.02,255.2,59832.0,255.24,255.42,255.02,255.2,59832.0
2021-03-19 15:20:00,255.21,255.53,255.21,255.34,54104.0,255.21,255.53,255.21,255.34,54104.0
2021-03-19 15:25:00,255.3,255.92,255.23,255.77,87212.0,255.3,255.92,255.23,255.77,87212.0
2021-03-19 15:30:00,255.79,256.17,255.71,256.17,72593.0,255.79,256.17,255.71,256.17,72593.0
2021-03-19 15:35:00,256.16,256.64,256.08,256.35,101697.0,256.16,256.64,256.08,256.35,101697.0
2021-03-19 15:40:00,256.38,256.68,256.28,256.32,94711.0,256.38,256.68,256.28,256.32,94711.0
2021-03-19 15:45:00,256.31,256.69,255.78,255.99,130333.0,256.31,256.69,255.78,255.99,130333.0
2021-03-19 15:50:00,255.77,256.35,255.27,255.29,188041.0,255.77,256.35,255.27,255.29,188041.0
2021-03-19 15:55:00,255.32,255.89,254.89,255.82,508519.0,255.32,255.89,254.89,255.82,508519.0
2021-03-22 09:30:00,255.82,257.67,254.15,254.43,431728.0,255.82,257.67,254.15,254.43,431728.0
2021-03-22 09:35:00,254.5,255.63,253.77,254.67,270854.0,254.5,255.63,253.77,254.67,270854.0
2021-03-22 09:40:00,254.79,254.9,253.51,254.35,239290.0,254.79,254.9,253.51,254.35,239290.0
2021-03-22 09:45:00,254.38,255.88,253.61,255.57,248498.0,254.38,255.88,253.61,255.57,248498.0
2021-03-22 09:50:00,255.62,255.78,254.65,254.7,231253.0,255.62,255.78,254.65,254.7,231253.0
2021-03-22 09:55:00,254.68,254.75,253.75,253.99,140414.0,254.68,254.75,253.75,253.99,140414.0
2021-03-22 10:00:00,254.0,254.42,252.87,253.8,204792.0,254.0,254.42,252.87,253.8,204792.0
2021-03-22 10:05:00,253.89,254.16,252.65,252.99,150302.0,253.89,254.16,252.65,252.99,150302.0
2021-03-22 10:10:00,253.0,253.49,252.37,252.66,189889.0,253.0,253.49,252.37,252.66,189889.0
2021-03-22 10:15:00,252.59,253.28,252.19,252.87,188964.0,252.59,253.28,252.19,252.87,188964.0
2021-03-22 10:20:00,252.79,252.97,251.73,252.27,186058.0,252.79,252.97,251.73,252.27,186058.0
2021-03-22 10:25:00,252.2,252.96,251.93,252.6,125441.0,252.2,252.96,251.93,252.6,125441.0
2021-03-22 10:30:00,252.7,253.08,252.37,252.71,132141.0,252.7,253.08,252.37,252.71,132141.0
2021-03-22 10:35:00,252.66,253.0,252.24,252.89,85829.0,252.66,253.0,252.24,252.89,85829.0
2021-03-22 10:40:00,252.88,253.31,252.42,253.2,115281.0,252.88,253.31,252.42,253.2,115281.0
2021-03-22 10:45:00,253.2,253.95,252.89,253.41,183099.0,253.2,253.95,252.89,253.41,183099.0
2021-03-22 10:50:00,253.43,253.63,252.97,253.37,116344.0,253.43,253.63,252.97,253.37,116344.0
2021-03-22 10:55:00,253.32,253.44,252.34,252.5,109494.0,253.32,253.44,252.34,252.5,109494.0
2021-03-22 11:00:00,252.51,252.88,252.15,252.61,108689.0,252.51,252.88,252.15,252.61,108689.0
2021-03-22 11:05:00,252.7,253.25,252.65,253.11,83872.0,252.7,253.25,252.65,253.11,83872.0
2021-03-22 11:10:00,253.11,253.12,252.1,252.39,92125.0,253.11,253.12,252.1,252.39,92125.0
2021-03-22 11:15:00,252.33,252.44,251.92,252.4,127993.0,252.33,252.44,251.92,252.4,127993.0
2021-03-22 11:20:00,252.4,252.98,252.3,252.35,98489.0,252.4,252.98,252.3,252.35,98489.0
2021-03-22 11:25:00,252.4,252.46,251.92,252.11,101187.0,252.4,252.46,251.92,252.11,101187.0
2021-03-22 11:30:00,252.22,252.81,252.06,252.74,69029.0,252.22,252.81,252.06,252.74,69029.0
2021-03-22 11:35:00,252.71,253.14,252.53,253.04,91309.0,252.71,253.14,252.53,253.04,91309.0
2021-03-22 11:40:00,253.08,253.17,252.6,253.17,58326.0,253.08,253.17,252.6,253.17,58326.0
2021-03-22 11:45:00,253.19,253.25,252.65,252.73,64284.0,253.19,253.25,252.65,252.73,64284.0
2021-03-22 11:50:00,252.74,252.87,252.26,252.39,51372.0,252.74,252.87,252.26,252.39,51372.0
2021-03-22 11:55:00,252.41,253.03,252.38,252.86,54866.0,252.41,253.03,252.38,252.86,54866.0
2021-03-22 12:00:00,252.89,253.4,252.86,253.16,79192.0,252.89,253.4,252.86,253.16,79192.0
2021-03-22 12:05:00,253.11,253.2,252.44,252.6,103505.0,253.11,253.2,252.44,252.6,103505.0
2021-03-22 12:10:00,252.57,252.7,252.18,252.27,83255.0,252.57,252.7,252.18,252.27,83255.0
2021-03-22 12:15:00,252.3,252.41,251.95,252.1,85296.0,252.3,252.41,251.95,252.1,85296.0
2021-03-22 12:20:00,252.16,252.16,251.88,252.14,174675.0,252.16,252.16,251.88,252.14,174675.0
2021-03-22 12:25:00,252.12,252.24,251.53,251.78,257793.0,252.12,252.24,251.53,251.78,257793.0
2021-03-22 12:30:00,251.76,252.17,251.36,252.13,180698.0,251.76,252.17,251.36,252.13,180698.0
2021-03-22 12:35:00,252.19,252.37,251.86,252.23,78963.0,252.19,252.37,251.86,252.23,78963.0
2021-03-22 12:40:00,252.2,252.47,251.88,252.08,190492.0,252.2,252.47,251.88,252.08,190492.0
2021-03-22 12:45:00,252.08,252.16,251.63,251.86,208026.0,252.08,252.16,251.63,251.86,208026.0
2021-03-22 12:50:00,251.84,252.13,251.5,251.98,152991.0,251.84,252.13,251.5,251.98,152991.0
2021-03-22 12:55:00,251.98,252.12,251.5,251.8,213392.0,251.98,252.12,251.5,251.8,213392.0
2021-03-22 13:00:00,251.87,251.9,251.36,251.47,203603.0,251.87,251.9,251.36,251.47,203603.0
2021-03-22 13:05:00,251.46,251.93,251.41,251.61,217578.0,251.46,251.93,251.41,251.61,217578.0
2021-03-22 13:10:00,251.69,252.57,251.55,252.43,82672.0,251.69,252.57,251.55,252.43,82672.0
2021-03-22 13:15:00,252.48,252.89,252.2,252.63,220760.0,252.48,252.89,252.2,252.63,220760.0
2021-03-22 13:20:00,252.63,253.13,252.45,252.85,165027.0,252.63,253.13,252.45,252.85,165027.0
2021-03-22 13:25:00,252.8,253.17,252.47,253.17,201198.0,252.8,253.17,252.47,253.17,201198.0
2021-03-22 13:30:00,253.2,253.98,253.14,253.73,191082.0,253.2,253.98,253.14,253.73,191082.0
2021-03-22 13:35:00,253.74,253.92,253.44,253.53,117207.0,253.74,253.92,253.44,253.53,117207.0
2021-03-22 13:40:00,253.54,254.48,253.43,254.24,256599.0,253.54,254.48,253.43,254.24,256599.0
2021-03-22 13:45:00,254.21,254.24,253.73,253.79,147018.0,254.21,254.24,253.73,253.79,147018.0
2021-03-22 13:50:00,253.72,253.74,253.24,253.32,213547.0,253.72,253.74,253.24,253.32,213547.0
2021-03-22 13:55:00,253.31,253.87,253.19,253.63,145107.0,253.31,253.87,253.19,253.63,145107.0
2021-03-22 14:00:00,253.63,254.24,253.43,254.2,60285.0,253.63,254.24,253.43,254.2,60285.0
2021-03-22 14:05:00,254.22,254.62,253.94,254.45,177158.0,254.22,254.62,253.94,254.45,177158.0
2021-03-22 14:10:00,254.39,254.39,253.76,253.93,129430.0,254.39,254.39,253.76,253.93,129430.0
2021-03-22 14:15:00,253.93,254.0,253.5,253.74,50242.0,253.93,254.0,253.5,253.74,50242.0
2021-03-22 14:20:00,253.73,254.22,253.68,253.74,134820.0,253.73,254.22,253.68,253.74,134820.0
2021-03-22 14:25:00,253.77,254.22,253.62,254.07,47047.0,253.77,254.22,253.62,254.07,47047.0
2021-03-22 14:30:00,254.11,254.66,254.11,254.38,143428.0,254.11,254.66,254.11,254.38,143428.0
2021-03-22 14:35:00,254.38,255.0,254.32,254.95,156604.0,254.38,255.0,254.32,254.95,156604.0
2021-03-22 14:40:00,254.87,255.01,254.56,254.57,117075.0,254.87,255.01,254.56,254.57,117075.0
2021-03-22 14:45:00,254.55,254.9,254.5,254.82,57256.0,254.55,254.9,254.5,254.82,57256.0
2021-03-22 14:50:00,254.85,255.0,254.78,254.91,72181.0,254.85,255.0,254.78,254.91,72181.0
2021-03-22 14:55:00,254.92,255.0,254.54,254.82,82672.0,254.92,255.0,254.54,254.82,82672.0
2021-03-22 15:00:00,254.85,255.0,254.72,254.9,123739.0,254.85,255.0,254.72,254.9,123739.0
2021-03-22 15:05:00,254.9,255.0,254.61,254.75,78182.0,254.9,255.0,254.61,254.75,78182.0
2021-03-22 15:10:00,254.76,254.94,254.67,254.73,67648.0,254.76,254.94,254.67,254.73,67648.0
2021-03-22 15:15:00,254.72,254.74,253.94,254.13,125342.0,254.72,254.74,253.94,254.13,125342.0
2021-03-22 15:20:00,254.08,254.5,253.99,254.12,83577.0,254.08,254.5,253.99,254.12,83577.0
2021-03-22 15:25:00,254.12,254.23,253.44,253.55,93348.0,254.12,254.23,253.44,253.55,93348.0
2021-03-22 15:30:00,253.54,253.87,253.05,253.14,143639.0,253.54,253.87,253.05,253.14,143639.0
2021-03-22 15:35:00,253.13,253.42,252.83,253.24,143180.0,253.13,253.42,252.83,253.24,143180.0
2021-03-22 15:40:00,253.25,253.44,252.7,252.95,110374.0,253.25,253.44,252.7,252.95,110374.0
2021-03-22 15:45:00,252.98,253.0,252.28,252.37,151580.0,252.98,253.0,252.28,252.37,151580.0
2021-03-22 15:50:00,252.38,252.42,251.66,251.71,288562.0,252.38,252.42,251.66,251.71,288562.0
2021-03-22 15:55:00,251.67,251.95,250.16,251.18,580581.0,251.67,251.95,250.16,251.18,580581.0
2021-03-23 09:30:00,249.26,250.2,246.79,248.86,477157.0,249.26,250.2,246.79,248.86,477157.0
2021-03-23 09:35:00,248.66,251.3,248.48,251.07,309526.0,248.66,251.3,248.48,251.07,309526.0
2021-03-23 09:40:00,251.14,251.22,249.62,250.47,207057.0,251.14,251.22,249.62,250.47,207057.0
2021-03-23 09:45:00,250.45,250.95,249.1,249.42,189281.0,250.45,250.95,249.1,249.42,189281.0
2021-03-23 09:50:00,249.4,249.5,248.21,248.28,242878.0,249.4,249.5,248.21,248.28,242878.0
2021-03-23 09:55:00,248.19,249.34,248.15,249.2,194572.0,248.19,249.34,248.15,249.2,194572.0
2021-03-23 10:00:00,249.09,249.55,248.11,248.11,180986.0,249.09,249.55,248.11,248.11,180986.0
2021-03-23 10:05:00,248.1,248.21,247.47,247.95,321339.0,248.1,248.21,247.47,247.95,321339.0
2021-03-23 10:10:00,247.99,248.14,247.07,247.47,226045.0,247.99,248.14,247.07,247.47,226045.0
2021-03-23 10:15:00,247.43,248.1,247.3,247.88,149867.0,247.43,248.1,247.3,247.88,149867.0
2021-03-23 10:20:00,247.96,248.1,246.43,246.59,355457.0,247.96,248.1,246.43,246.59,355457.0
2021-03-23 10:25:00,246.65,246.84,245.66,245.66,299976.0,246.65,246.84,245.66,245.66,299976.0
2021-03-23 10:30:00,245.71,245.74,244.63,244.79,480696.0,245.71,245.74,244.63,244.79,480696.0
2021-03-23 10:35:00,244.81,245.18,244.18,244.89,292532.0,244.81,245.18,244.18,244.89,292532.0
2021-03-23 10:40:00,244.95,244.97,244.16,244.56,238077.0,244.95,244.97,244.16,244.56,238077.0
2021-03-23 10:45:00,244.56,245.18,244.38,244.92,247802.0,244.56,245.18,244.38,244.92,247802.0
2021-03-23 10:50:00,244.82,245.37,244.55,245.01,211919.0,244.82,245.37,244.55,245.01,211919.0
2021-03-23 10:55:00,245.14,245.14,244.04,244.28,209671.0,245.14,245.14,244.04,244.28,209671.0
2021-03-23 11:00:00,244.3,244.39,243.3,243.89,287022.0,244.3,244.39,243.3,243.89,287022.0
2021-03-23 11:05:00,243.89,244.87,243.71,244.34,281387.0,243.89,244.87,243.71,244.34,281387.0
2021-03-23 11:10:00,244.37,244.9,243.97,244.86,186221.0,244.37,244.9,243.97,244.86,186221.0
2021-03-23 11:15:00,244.86,245.5,244.69,245.22,243666.0,244.86,245.5,244.69,245.22,243666.0
2021-03-23 11:20:00,245.26,245.66,244.91,245.18,397266.0,245.26,245.66,244.91,245.18,397266.0
2021-03-23 11:25:00,245.15,245.33,244.38,244.88,398269.0,245.15,245.33,244.38,244.88,398269.0
2021-03-23 11:30:00,244.87,244.93,243.68,244.2,239009.0,244.87,244.93,243.68,244.2,239009.0
2021-03-23 11:35:00,244.22,244.28,243.35,243.64,321611.0,244.22,244.28,243.35,243.64,321611.0
2021-03-23 11:40:00,243.72,243.89,242.87,242.93,357489.0,243.72,243.89,242.87,242.93,357489.0
2021-03-23 11:45:00,242.96,243.78,242.92,243.59,277792.0,242.96,243.78,242.92,243.59,277792.0
2021-03-23 11:50:00,243.59,244.16,243.19,244.06,371617.0,243.59,244.16,243.19,244.06,371617.0
2021-03-23 11:55:00,244.04,244.48,243.6,244.3,192291.0,244.04,244.48,243.6,244.3,192291.0
2021-03-23 12:00:00,244.34,244.71,244.1,244.11,173362.0,244.34,244.71,244.1,244.11,173362.0
2021-03-23 12:05:00,244.18,244.73,243.81,244.33,266737.0,244.18,244.73,243.81,244.33,266737.0
2021-03-23 12:10:00,244.28,244.28,243.6,243.8,161025.0,244.28,244.28,243.6,243.8,161025.0
2021-03-23 12:15:00,243.78,244.19,243.58,244.05,84589.0,243.78,244.19,243.58,244.05,84589.0
2021-03-23 12:20:00,244.1,244.51,243.82,244.39,81701.0,244.1,244.51,243.82,244.39,81701.0
2021-03-23 12:25:00,244.4,244.75,244.05,244.5,248548.0,244.4,244.75,244.05,244.5,248548.0
2021-03-23 12:30:00,244.52,244.66,244.13,244.13,129694.0,244.52,244.66,244.13,244.13,129694.0
2021-03-23 12:35:00,244.17,244.56,244.1,244.38,66166.0,244.17,244.56,244.1,244.38,66166.0
2021-03-23 12:40:00,244.44,244.49,243.81,244.1,136977.0,244.44,244.49,243.81,244.1,136977.0
2021-03-23 12:45:00,244.05,244.09,243.58,243.79,167073.0,244.05,244.09,243.58,243.79,167073.0
2021-03-23 12:50:00,243.81,244.29,243.67,244.21,62424.0,243.81,244.29,243.67,244.21,62424.0
2021-03-23 12:55:00,244.1,244.4,244.07,244.22,134428.0,244.1,244.4,244.07,244.22,134428.0
2021-03-23 13:00:00,244.23,244.28,243.93,244.04,75792.0,244.23,244.28,243.93,244.04,75792.0
2021-03-23 13:05:00,243.99,244.28,243.77,243.85,64533.0,243.99,244.28,243.77,243.85,64533.0
2021-03-23 13:10:00,243.85,244.0,243.5,243.94,85427.0,243.85,244.0,243.5,243.94,85427.0
2021-03-23 13:15:00,243.9,244.54,243.85,244.38,250727.0,243.9,244.54,243.85,244.38,250727.0
2021-03-23 13:20:00,244.36,244.59,244.11,244.22,165415.0,244.36,244.59,244.11,244.22,165415.0
2021-03-23 13:25:00,244.22,244.26,243.89,243.91,50792.0,244.22,244.26,243.89,243.91,50792.0
2021-03-23 13:30:00,243.88,243.96,243.08,243.22,129339.0,243.88,243.96,243.08,243.22,129339.0
2021-03-23 13:35:00,243.28,243.31,242.58,242.62,268541.0,243.28,243.31,242.58,242.62,268541.0
2021-03-23 13:40:00,242.65,242.84,242.32,242.5,147487.0,242.65,242.84,242.32,242.5,147487.0
2021-03-23 13:45:00,242.53,242.6,241.84,242.35,210489.0,242.53,242.6,241.84,242.35,210489.0
2021-03-23 13:50:00,242.32,242.73,241.98,242.61,158408.0,242.32,242.73,241.98,242.61,158408.0
2021-03-23 13:55:00,242.62,242.63,242.12,242.31,74278.0,242.62,242.63,242.12,242.31,74278.0
2021-03-23 14:00:00,242.36,242.39,242.06,242.2,77185.0,242.36,242.39,242.06,242.2,77185.0
2021-03-23 14:05:00,242.22,242.73,241.73,242.63,219648.0,242.22,242.73,241.73,242.63,219648.0
2021-03-23 14:10:00,242.65,242.97,242.47,242.68,204963.0,242.65,242.97,242.47,242.68,204963.0
2021-03-23 14:15:00,242.66,242.7,242.32,242.46,84697.0,242.66,242.7,242.32,242.46,84697.0
2021-03-23 14:20:00,242.49,242.62,242.06,242.13,71613.0,242.49,242.62,242.06,242.13,71613.0
2021-03-23 14:25:00,242.11,242.34,241.76,242.18,101314.0,242.11,242.34,241.76,242.18,101314.0
2021-03-23 14:30:00,242.23,242.6,242.0,242.54,98341.0,242.23,242.6,242.0,242.54,98341.0
2021-03-23 14:35:00,242.5,242.65,241.76,241.89,139243.0,242.5,242.65,241.76,241.89,139243.0
2021-03-23 14:40:00,241.89,242.23,241.58,242.02,183238.0,241.89,242.23,241.58,242.02,183238.0
2021-03-23 14:45:00,242.0,242.57,241.86,242.51,122694.0,242.0,242.57,241.86,242.51,122694.0
2021-03-23 14:50:00,242.5,242.68,241.74,241.78,104004.0,242.5,242.68,241.74,241.78,104004.0
2021-03-23 14:55:00,241.76,241.83,241.05,241.12,200481.0,241.76,241.83,241.05,241.12,200481.0
2021-03-23 15:00:00,241.1,241.65,240.54,241.61,231832.0,241.1,241.65,240.54,241.61,231832.0
2021-03-23 15:05:00,241.71,241.81,241.01,241.14,110556.0,241.71,241.81,241.01,241.14,110556.0
2021-03-23 15:10:00,241.14,241.15,240.58,240.71,148002.0,241.14,241.15,240.58,240.71,148002.0
2021-03-23 15:15:00,240.6,241.12,240.45,240.8,174429.0,240.6,241.12,240.45,240.8,174429.0
2021-03-23 15:20:00,240.81,240.9,240.32,240.39,165271.0,240.81,240.9,240.32,240.39,165271.0
2021-03-23 15:25:00,240.36,241.36,240.24,240.88,217838.0,240.36,241.36,240.24,240.88,217838.0
2021-03-23 15:30:00,240.87,240.92,240.27,240.35,230855.0,240.87,240.92,240.27,240.35,230855.0
2021-03-23 15:35:00,240.3,240.46,239.63,239.73,463243.0,240.3,240.46,239.63,239.73,463243.0
2021-03-23 15:40:00,239.69,240.32,239.43,240.18,380794.0,239.69,240.32,239.43,240.18,380794.0
2021-03-23 15:45:00,240.12,240.79,240.1,240.25,230225.0,240.12,240.79,240.1,240.25,230225.0
2021-03-23 15:50:00,240.3,240.66,239.9,240.49,266334.0,240.3,240.66,239.9,240.49,266334.0
2021-03-23 15:55:00,240.57,241.42,240.32,241.27,450515.0,240.57,241.42,240.32,241.27,450515.0
2021-03-24 09:30:00,243.57,246.02,243.57,245.88,645305.0,243.57,246.02,243.57,245.88,645305.0
2021-03-24 09:35:00,245.75,247.2,245.61,246.31,567283.0,245.75,247.2,245.61,246.31,567283.0
2021-03-24 09:40:00,246.25,247.82,246.23,247.72,482829.0,246.25,247.82,246.23,247.72,482829.0
2021-03-24 09:45:00,247.7,248.56,247.42,247.47,497310.0,247.7,248.56,247.42,247.47,497310.0
2021-03-24 09:50:00,247.43,247.97,245.65,245.97,506109.0,247.43,247.97,245.65,245.97,506109.0
2021-03-24 09:55:00,246.0,247.0,245.73,246.87,286748.0,246.0,247.0,245.73,246.87,286748.0
2021-03-24 10:00:00,246.87,248.2,246.84,247.26,353984.0,246.87,248.2,246.84,247.26,353984.0
2021-03-24 10:05:00,247.26,247.97,246.8,246.89,185775.0,247.26,247.97,246.8,246.89,185775.0
2021-03-24 10:10:00,246.84,248.8,246.8,248.13,407207.0,246.84,248.8,246.8,248.13,407207.0
2021-03-24 10:15:00,248.16,248.61,246.62,246.94,332945.0,248.16,248.61,246.62,246.94,332945.0
2021-03-24 10:20:00,247.15,247.59,245.93,246.25,326430.0,247.15,247.59,245.93,246.25,326430.0
2021-03-24 10:25:00,246.25,246.69,245.92,246.56,253350.0,246.25,246.69,245.92,246.56,253350.0
2021-03-24 10:30:00,246.49,246.71,244.45,245.2,376306.0,246.49,246.71,244.45,245.2,376306.0
2021-03-24 10:35:00,245.25,246.28,244.96,245.84,292572.0,245.25,246.28,244.96,245.84,292572.0
2021-03-24 10:40:00,245.86,246.89,245.79,246.8,185111.0,245.86,246.89,245.79,246.8,185111.0
2021-03-24 10:45:00,246.85,248.09,246.74,247.92,233665.0,246.85,248.09,246.74,247.92,233665.0
2021-03-24 10:50:00,247.92,248.18,247.39,247.69,252164.0,247.92,248.18,247.39,247.69,252164.0
2021-03-24 10:55:00,247.64,248.07,247.25,247.56,185743.0,247.64,248.07,247.25,247.56,185743.0
2021-03-24 11:00:00,247.59,247.65,246.57,247.09,201504.0,247.59,247.65,246.57,247.09,201504.0
2021-03-24 11:05:00,247.17,247.27,246.11,246.64,189957.0,247.17,247.27,246.11,246.64,189957.0
2021-03-24 11:10:00,246.71,246.85,245.7,246.05,325399.0,246.71,246.85,245.7,246.05,325399.0
2021-03-24 11:15:00,246.15,246.41,245.38,245.53,286436.0,246.15,246.41,245.38,245.53,286436.0
2021-03-24 11:20:00,245.56,245.74,244.8,245.32,295451.0,245.56,245.74,244.8,245.32,295451.0
2021-03-24 11:25:00,245.39,245.98,245.37,245.68,280877.0,245.39,245.98,245.37,245.68,280877.0
2021-03-24 11:30:00,245.74,245.9,244.15,244.4,282520.0,245.74,245.9,244.15,244.4,282520.0
2021-03-24 11:35:00,244.44,244.8,244.1,244.42,287283.0,244.44,244.8,244.1,244.42,287283.0
2021-03-24 11:40:00,244.45,244.52,243.74,244.42,222905.0,244.45,244.52,243.74,244.42,222905.0
2021-03-24 11:45:00,244.43,244.48,243.28,243.53,176129.0,244.43,244.48,243.28,243.53,176129.0
2021-03-24 11:50:00,243.54,243.68,242.9,243.19,152263.0,243.54,243.68,242.9,243.19,152263.0
2021-03-24 11:55:00,243.2,243.69,242.47,243.44,318223.0,243.2,243.69,242.47,243.44,318223.0
2021-03-24 12:00:00,243.44,243.88,242.61,243.87,287504.0,243.44,243.88,242.61,243.87,287504.0
2021-03-24 12:05:00,243.77,244.04,243.36,243.97,274877.0,243.77,244.04,243.36,243.97,274877.0
2021-03-24 12:10:00,243.95,244.08,243.38,243.75,247959.0,243.95,244.08,243.38,243.75,247959.0
2021-03-24 12:15:00,243.75,244.63,243.52,244.6,212480.0,243.75,244.63,243.52,244.6,212480.0
2021-03-24 12:20:00,244.61,244.73,244.18,244.3,277613.0,244.61,244.73,244.18,244.3,277613.0
2021-03-24 12:25:00,244.29,244.45,243.84,244.17,251680.0,244.29,244.45,243.84,244.17,251680.0
2021-03-24 12:30:00,244.23,244.33,242.92,242.98,281708.0,244.23,244.33,242.92,242.98,281708.0
2021-03-24 12:35:00,243.06,243.57,243.05,243.57,218628.0,243.06,243.57,243.05,243.57,218628.0
2021-03-24 12:40:00,243.57,245.75,243.14,245.31,495178.0,243.57,245.75,243.14,245.31,495178.0
2021-03-24 12:45:00,245.29,245.47,244.78,244.94,235339.0,245.29,245.47,244.78,244.94,235339.0
2021-03-24 12:50:00,244.98,245.29,244.75,245.02,223466.0,244.98,245.29,244.75,245.02,223466.0
2021-03-24 12:55:00,244.94,245.84,244.85,245.79,238995.0,244.94,245.84,244.85,245.79,238995.0
2021-03-24 13:00:00,245.84,245.99,244.73,244.92,285227.0,245.84,245.99,244.73,244.92,285227.0
2021-03-24 13:05:00,244.89,245.1,244.34,244.62,208071.0,244.89,245.1,244.34,244.62,208071.0
2021-03-24 13:10:00,244.6,244.61,244.0,244.22,213397.0,244.6,244.61,244.0,244.22,213397.0
2021-03-24 13:15:00,244.24,244.33,243.65,243.89,255111.0,244.24,244.33,243.65,243.89,255111.0
2021-03-24 13:20:00,243.87,244.5,243.71,244.48,111990.0,243.87,244.5,243.71,244.48,111990.0
2021-03-24 13:25:00,244.5,244.86,244.11,244.64,99856.0,244.5,244.86,244.11,244.64,99856.0
2021-03-24 13:30:00,244.68,245.24,244.58,244.95,205102.0,244.68,245.24,244.58,244.95,205102.0
2021-03-24 13:35:00,244.95,245.45,244.83,245.06,221084.0,244.95,245.45,244.83,245.06,221084.0
2021-03-24 13:40:00,245.06,245.81,244.43,244.5,295017.0,245.06,245.81,244.43,244.5,295017.0
2021-03-24 13:45:00,244.52,245.08,244.1,245.05,231993.0,244.52,245.08,244.1,245.05,231993.0
2021-03-24 13:50:00,245.13,245.37,244.68,244.83,223941.0,245.13,245.37,244.68,244.83,223941.0
2021-03-24 13:55:00,244.82,244.98,244.31,244.58,162102.0,244.82,244.98,244.31,244.58,162102.0
2021-03-24 14:00:00,244.58,244.69,244.08,244.49,113467.0,244.58,244.69,244.08,244.49,113467.0
2021-03-24 14:05:00,244.56,244.88,244.22,244.6,216991.0,244.56,244.88,244.22,244.6,216991.0
2021-03-24 14:10:00,244.6,245.03,244.02,244.19,148065.0,244.6,245.03,244.02,244.19,148065.0
2021-03-24 14:15:00,244.2,244.2,243.2,243.81,131767.0,244.2,244.2,243.2,243.81,131767.0
2021-03-24 14:20:00,243.7,244.21,243.14,243.27,79278.0,243.7,244.21,243.14,243.27,79278.0
2021-03-24 14:25:00,243.26,243.51,242.89,242.95,81795.0,243.26,243.51,242.89,242.95,81795.0
2021-03-24 14:30:00,242.96,242.97,241.86,242.37,150125.0,242.96,242.97,241.86,242.37,150125.0
2021-03-24 14:35:00,242.26,242.26,241.33,241.43,119109.0,242.26,242.26,241.33,241.43,119109.0
2021-03-24 14:40:00,241.46,241.61,240.62,240.65,148657.0,241.46,241.61,240.62,240.65,148657.0
2021-03-24 14:45:00,240.7,241.94,240.25,241.55,245031.0,240.7,241.94,240.25,241.55,245031.0
2021-03-24 14:50:00,241.58,241.58,240.24,240.3,139619.0,241.58,241.58,240.24,240.3,139619.0
2021-03-24 14:55:00,240.26,240.75,240.01,240.19,162235.0,240.26,240.75,240.01,240.19,162235.0
2021-03-24 15:00:00,240.15,241.03,240.02,240.86,102328.0,240.15,241.03,240.02,240.86,102328.0
2021-03-24 15:05:00,240.85,241.55,240.85,241.18,87553.0,240.85,241.55,240.85,241.18,87553.0
2021-03-24 15:10:00,241.12,241.76,241.09,241.57,99706.0,241.12,241.76,241.09,241.57,99706.0
2021-03-24 15:15:00,241.58,242.38,241.48,242.11,164226.0,241.58,242.38,241.48,242.11,164226.0
2021-03-24 15:20:00,242.11,242.22,241.1,241.34,147816.0,242.11,242.22,241.1,241.34,147816.0
2021-03-24 15:25:00,241.3,241.36,240.8,241.03,147096.0,241.3,241.36,240.8,241.03,147096.0
2021-03-24 15:30:00,241.03,241.33,240.51,240.54,150415.0,241.03,241.33,240.51,240.54,150415.0
2021-03-24 15:35:00,240.54,241.02,240.28,240.36,136326.0,240.54,241.02,240.28,240.36,136326.0
2021-03-24 15:40:00,240.35,240.4,239.7,239.86,193396.0,240.35,240.4,239.7,239.86,193396.0
2021-03-24 15:45:00,239.86,240.55,239.86,239.98,141491.0,239.86,240.55,239.86,239.98,141491.0
2021-03-24 15:50:00,239.93,240.12,239.2,239.32,211725.0,239.93,240.12,239.2,239.32,211725.0
2021-03-24 15:55:00,239.35,239.77,239.11,239.11,289535.0,239.35,239.77,239.11,239.11,289535.0
2021-03-25 09:30:00,234.34,236.85,231.7,235.15,657586.0,234.34,236.85,231.7,235.15,657586.0
2021-03-25 09:35:00,234.89,236.33,233.5,235.25,363892.0,234.89,236.33,233.5,235.25,363892.0
2021-03-25 09:40:00,235.11,236.7,234.9,236.58,333783.0,235.11,236.7,234.9,236.58,333783.0
2021-03-25 09:45:00,236.53,237.85,235.25,236.82,299409.0,236.53,237.85,235.25,236.82,299409.0
2021-03-25 09:50:00,236.86,236.86,234.58,235.14,319472.0,236.86,236.86,234.58,235.14,319472.0
2021-03-25 09:55:00,235.1,236.83,234.13,236.4,284626.0,235.1,236.83,234.13,236.4,284626.0
2021-03-25 10:00:00,236.38,237.36,235.22,237.27,353296.0,236.38,237.36,235.22,237.27,353296.0
2021-03-25 10:05:00,237.3,238.26,236.78,237.95,318565.0,237.3,238.26,236.78,237.95,318565.0
2021-03-25 10:10:00,237.94,238.2,237.15,237.45,202624.0,237.94,238.2,237.15,237.45,202624.0
2021-03-25 10:15:00,237.39,237.39,236.17,236.81,153058.0,237.39,237.39,236.17,236.81,153058.0
2021-03-25 10:20:00,236.85,238.45,236.56,237.99,244700.0,236.85,238.45,236.56,237.99,244700.0
2021-03-25 10:25:00,238.0,238.54,237.18,237.85,289592.0,238.0,238.54,237.18,237.85,289592.0
2021-03-25 10:30:00,237.98,238.5,236.98,237.19,345462.0,237.98,238.5,236.98,237.19,345462.0
2021-03-25 10:35:00,237.19,237.22,235.88,236.4,357499.0,237.19,237.22,235.88,236.4,357499.0
2021-03-25 10:40:00,236.39,236.49,234.65,234.97,346414.0,236.39,236.49,234.65,234.97,346414.0
2021-03-25 10:45:00,234.95,235.17,233.7,234.06,335565.0,234.95,235.17,233.7,234.06,335565.0
2021-03-25 10:50:00,234.01,234.01,232.27,232.78,527480.0,234.01,234.01,232.27,232.78,527480.0
2021-03-25 10:55:00,232.7,233.61,232.28,233.51,485784.0,232.7,233.61,232.28,233.51,485784.0
2021-03-25 11:00:00,233.54,233.59,232.13,232.57,338670.0,233.54,233.59,232.13,232.57,338670.0
2021-03-25 11:05:00,232.65,233.0,231.8,231.94,326033.0,232.65,233.0,231.8,231.94,326033.0
2021-03-25 11:10:00,231.99,233.88,231.75,233.66,318371.0,231.99,233.88,231.75,233.66,318371.0
2021-03-25 11:15:00,233.61,234.32,233.37,234.24,203309.0,233.61,234.32,233.37,234.24,203309.0
2021-03-25 11:20:00,234.2,234.8,233.85,234.61,253860.0,234.2,234.8,233.85,234.61,253860.0
2021-03-25 11:25:00,234.56,236.82,233.86,236.4,565407.0,234.56,236.82,233.86,236.4,565407.0
2021-03-25 11:30:00,236.39,242.48,235.95,241.84,1403652.0,236.39,242.48,235.95,241.84,1403652.0
2021-03-25 11:35:00,241.9,242.6,240.9,241.86,709259.0,241.9,242.6,240.9,241.86,709259.0
2021-03-25 11:40:00,241.8,242.0,240.35,240.36,553048.0,241.8,242.0,240.35,240.36,553048.0
2021-03-25 11:45:00,240.38,241.62,240.01,241.25,419691.0,240.38,241.62,240.01,241.25,419691.0
2021-03-25 11:50:00,241.21,243.65,240.69,243.39,562294.0,241.21,243.65,240.69,243.39,562294.0
2021-03-25 11:55:00,243.33,244.32,242.67,244.05,484552.0,243.33,244.32,242.67,244.05,484552.0
2021-03-25 12:00:00,244.01,244.82,243.66,244.02,370737.0,244.01,244.82,243.66,244.02,370737.0
2021-03-25 12:05:00,243.95,243.96,243.09,243.42,362733.0,243.95,243.96,243.09,243.42,362733.0
2021-03-25 12:10:00,243.39,243.87,242.55,242.77,371957.0,243.39,243.87,242.55,242.77,371957.0
2021-03-25 12:15:00,242.72,244.44,242.72,244.03,276447.0,242.72,244.44,242.72,244.03,276447.0
2021-03-25 12:20:00,244.1,244.59,243.41,244.32,227797.0,244.1,244.59,243.41,244.32,227797.0
2021-03-25 12:25:00,244.35,244.8,244.05,244.1,200350.0,244.35,244.8,244.05,244.1,200350.0
2021-03-25 12:30:00,244.18,245.3,243.98,244.66,335421.0,244.18,245.3,243.98,244.66,335421.0
2021-03-25 12:35:00,244.64,245.35,244.36,244.9,160478.0,244.64,245.35,244.36,244.9,160478.0
2021-03-25 12:40:00,244.96,245.77,244.39,245.58,167390.0,244.96,245.77,244.39,245.58,167390.0
2021-03-25 12:45:00,245.54,246.9,245.42,246.4,492763.0,245.54,246.9,245.42,246.4,492763.0
2021-03-25 12:50:00,246.45,246.64,245.8,246.0,272009.0,246.45,246.64,245.8,246.0,272009.0
2021-03-25 12:55:00,246.01,246.2,245.17,245.58,198405.0,246.01,246.2,245.17,245.58,198405.0
2021-03-25 13:00:00,245.79,245.8,244.19,244.5,238545.0,245.79,245.8,244.19,244.5,238545.0
2021-03-25 13:05:00,244.5,245.11,244.22,245.06,163962.0,244.5,245.11,244.22,245.06,163962.0
2021-03-25 13:10:00,245.04,245.87,244.56,245.71,142892.0,245.04,245.87,244.56,245.71,142892.0
2021-03-25 13:15:00,245.67,246.1,245.22,245.54,136960.0,245.67,246.1,245.22,245.54,136960.0
2021-03-25 13:20:00,245.6,245.99,245.19,245.72,95425.0,245.6,245.99,245.19,245.72,95425.0
2021-03-25 13:25:00,245.72,246.1,244.28,244.56,218480.0,245.72,246.1,244.28,244.56,218480.0
2021-03-25 13:30:00,244.59,244.74,243.4,243.8,205765.0,244.59,244.74,243.4,243.8,205765.0
2021-03-25 13:35:00,243.8,244.19,243.08,244.05,194050.0,243.8,244.19,243.08,244.05,194050.0
2021-03-25 13:40:00,244.11,244.84,244.06,244.58,114014.0,244.11,244.84,244.06,244.58,114014.0
2021-03-25 13:45:00,244.5,245.27,243.72,243.83,135021.0,244.5,245.27,243.72,243.83,135021.0
2021-03-25 13:50:00,243.91,244.21,243.46,244.02,101846.0,243.91,244.21,243.46,244.02,101846.0
2021-03-25 13:55:00,244.08,244.25,242.65,242.77,138200.0,244.08,244.25,242.65,242.77,138200.0
2021-03-25 14:00:00,242.79,243.09,242.38,242.51,139205.0,242.79,243.09,242.38,242.51,139205.0
2021-03-25 14:05:00,242.57,243.41,242.43,242.76,133661.0,242.57,243.41,242.43,242.76,133661.0
2021-03-25 14:10:00,242.71,243.34,242.46,243.24,110558.0,242.71,243.34,242.46,243.24,110558.0
2021-03-25 14:15:00,243.35,244.58,243.13,244.58,117615.0,243.35,244.58,243.13,244.58,117615.0
2021-03-25 14:20:00,244.56,244.57,243.69,244.1,108817.0,244.56,244.57,243.69,244.1,108817.0
2021-03-25 14:25:00,244.17,244.29,242.55,242.69,106365.0,244.17,244.29,242.55,242.69,106365.0
2021-03-25 14:30:00,242.64,242.97,242.44,242.6,130833.0,242.64,242.97,242.44,242.6,130833.0
2021-03-25 14:35:00,242.51,244.37,242.07,244.23,212716.0,242.51,244.37,242.07,244.23,212716.0
2021-03-25 14:40:00,244.22,245.0,244.14,244.91,182526.0,244.22,245.0,244.14,244.91,182526.0
2021-03-25 14:45:00,244.93,245.3,244.39,244.43,146666.0,244.93,245.3,244.39,244.43,146666.0
2021-03-25 14:50:00,244.47,245.42,244.43,245.06,145199.0,244.47,245.42,244.43,245.06,145199.0
2021-03-25 14:55:00,245.0,245.28,244.53,245.0,97698.0,245.0,245.28,244.53,245.0,97698.0
2021-03-25 15:00:00,244.97,245.58,244.85,245.48,160601.0,244.97,245.58,244.85,245.48,160601.0
2021-03-25 15:05:00,245.5,245.76,245.03,245.13,144743.0,245.5,245.76,245.03,245.13,144743.0
2021-03-25 15:10:00,245.13,246.01,244.85,245.86,146492.0,245.13,246.01,244.85,245.86,146492.0
2021-03-25 15:15:00,245.87,246.32,245.85,246.23,179077.0,245.87,246.32,245.85,246.23,179077.0
2021-03-25 15:20:00,246.18,246.72,245.99,246.58,181948.0,246.18,246.72,245.99,246.58,181948.0
2021-03-25 15:25:00,246.62,247.04,246.38,247.0,237638.0,246.62,247.04,246.38,247.0,237638.0
2021-03-25 15:30:00,246.97,247.09,246.56,247.0,209168.0,246.97,247.09,246.56,247.0,209168.0
2021-03-25 15:35:00,247.04,247.23,246.45,247.12,207144.0,247.04,247.23,246.45,247.12,207144.0
2021-03-25 15:40:00,247.11,247.58,246.7,247.24,199952.0,247.11,247.58,246.7,247.24,199952.0
2021-03-25 15:45:00,247.26,247.5,246.93,247.17,158899.0,247.26,247.5,246.93,247.17,158899.0
2021-03-25 15:50:00,247.22,247.5,246.65,246.65,277790.0,247.22,247.5,246.65,246.65,277790.0
2021-03-25 15:55:00,246.68,247.37,246.15,247.37,385868.0,246.68,247.37,246.15,247.37,385868.0
2021-03-26 09:30:00,249.61,250.9,246.45,246.91,810511.0,249.61,250.9,246.45,246.91,810511.0
2021-03-26 09:35:00,246.91,247.33,244.0,245.55,555139.0,246.91,247.33,244.0,245.55,555139.0
2021-03-26 09:40:00,245.57,246.44,244.45,246.3,347998.0,245.57,246.44,244.45,246.3,347998.0
2021-03-26 09:45:00,246.4,246.6,244.86,245.59,202901.0,246.4,246.6,244.86,245.59,202901.0
2021-03-26 09:50:00,245.59,246.65,244.8,245.59,233843.0,245.59,246.65,244.8,245.59,233843.0
2021-03-26 09:55:00,245.62,246.43,245.29,246.06,180373.0,245.62,246.43,245.29,246.06,180373.0
2021-03-26 10:00:00,246.11,247.42,246.02,247.24,302411.0,246.11,247.42,246.02,247.24,302411.0
2021-03-26 10:05:00,247.27,247.62,246.45,246.91,245749.0,247.27,247.62,246.45,246.91,245749.0
2021-03-26 10:10:00,246.95,248.43,246.18,248.18,289244.0,246.95,248.43,246.18,248.18,289244.0
2021-03-26 10:15:00,248.07,248.31,246.95,248.28,230274.0,248.07,248.31,246.95,248.28,230274.0
2021-03-26 10:20:00,248.26,249.12,248.07,248.99,265950.0,248.26,249.12,248.07,248.99,265950.0
2021-03-26 10:25:00,248.99,249.77,248.76,249.72,263329.0,248.99,249.77,248.76,249.72,263329.0
2021-03-26 10:30:00,249.71,250.34,248.83,249.28,319324.0,249.71,250.34,248.83,249.28,319324.0
2021-03-26 10:35:00,249.29,249.57,248.52,248.84,230011.0,249.29,249.57,248.52,248.84,230011.0
2021-03-26 10:40:00,248.89,249.05,247.66,247.81,361577.0,248.89,249.05,247.66,247.81,361577.0
2021-03-26 10:45:00,247.77,248.06,246.27,246.33,360497.0,247.77,248.06,246.27,246.33,360497.0
2021-03-26 10:50:00,246.3,246.93,246.01,246.2,305993.0,246.3,246.93,246.01,246.2,305993.0
2021-03-26 10:55:00,246.22,246.91,245.65,246.69,197896.0,246.22,246.91,245.65,246.69,197896.0
2021-03-26 11:00:00,246.73,247.63,246.04,247.18,195635.0,246.73,247.63,246.04,247.18,195635.0
2021-03-26 11:05:00,247.22,247.85,246.49,246.84,246458.0,247.22,247.85,246.49,246.84,246458.0
2021-03-26 11:10:00,246.83,246.98,245.38,245.42,219903.0,246.83,246.98,245.38,245.42,219903.0
2021-03-26 11:15:00,245.41,246.05,245.11,245.27,165308.0,245.41,246.05,245.11,245.27,165308.0
2021-03-26 11:20:00,245.22,245.52,244.7,244.86,161907.0,245.22,245.52,244.7,244.86,161907.0
2021-03-26 11:25:00,244.8,245.52,244.75,245.42,134953.0,244.8,245.52,244.75,245.42,134953.0
2021-03-26 11:30:00,245.39,246.1,244.85,245.9,138835.0,245.39,246.1,244.85,245.9,138835.0
2021-03-26 11:35:00,245.93,246.05,245.54,245.79,90028.0,245.93,246.05,245.54,245.79,90028.0
2021-03-26 11:40:00,245.83,245.83,245.09,245.27,103519.0,245.83,245.83,245.09,245.27,103519.0
2021-03-26 11:45:00,245.28,245.45,244.8,244.96,106613.0,245.28,245.45,244.8,244.96,106613.0
2021-03-26 11:50:00,244.83,245.29,244.17,244.46,146120.0,244.83,245.29,244.17,244.46,146120.0
2021-03-26 11:55:00,244.47,245.09,244.47,244.77,145528.0,244.47,245.09,244.47,244.77,145528.0
2021-03-26 12:00:00,244.72,245.1,243.79,244.04,180164.0,244.72,245.1,243.79,244.04,180164.0
2021-03-26 12:05:00,244.03,244.23,243.57,243.93,122882.0,244.03,244.23,243.57,243.93,122882.0
2021-03-26 12:10:00,243.95,244.65,243.64,244.64,114733.0,243.95,244.65,243.64,244.64,114733.0
2021-03-26 12:15:00,244.64,245.04,244.52,244.94,199891.0,244.64,245.04,244.52,244.94,199891.0
2021-03-26 12:20:00,245.0,245.25,244.6,244.77,102604.0,245.0,245.25,244.6,244.77,102604.0
2021-03-26 12:25:00,244.79,245.47,244.74,245.45,88954.0,244.79,245.47,244.74,245.45,88954.0
2021-03-26 12:30:00,245.5,245.5,245.11,245.39,108569.0,245.5,245.5,245.11,245.39,108569.0
2021-03-26 12:35:00,245.39,245.79,245.1,245.38,95150.0,245.39,245.79,245.1,245.38,95150.0
2021-03-26 12:40:00,245.37,245.62,245.23,245.4,68747.0,245.37,245.62,245.23,245.4,68747.0
2021-03-26 12:45:00,245.34,245.37,244.56,244.97,93452.0,245.34,245.37,244.56,244.97,93452.0
2021-03-26 12:50:00,244.94,245.4,244.93,245.09,71702.0,244.94,245.4,244.93,245.09,71702.0
2021-03-26 12:55:00,245.11,245.2,244.15,244.37,119738.0,245.11,245.2,244.15,244.37,119738.0
2021-03-26 13:00:00,244.46,244.95,244.46,244.79,66633.0,244.46,244.95,244.46,244.79,66633.0
2021-03-26 13:05:00,244.79,245.11,244.75,244.92,67631.0,244.79,245.11,244.75,244.92,67631.0
2021-03-26 13:10:00,244.95,245.06,244.28,244.5,67860.0,244.95,245.06,244.28,244.5,67860.0
2021-03-26 13:15:00,244.45,244.96,244.26,244.49,100503.0,244.45,244.96,244.26,244.49,100503.0
2021-03-26 13:20:00,244.51,244.58,243.92,244.09,196490.0,244.51,244.58,243.92,244.09,196490.0
2021-03-26 13:25:00,244.06,244.58,244.04,244.4,78609.0,244.06,244.58,244.04,244.4,78609.0
2021-03-26 13:30:00,244.4,244.61,244.1,244.12,73149.0,244.4,244.61,244.1,244.12,73149.0
2021-03-26 13:35:00,244.17,244.18,243.26,243.32,98552.0,244.17,244.18,243.26,243.32,98552.0
2021-03-26 13:40:00,243.3,243.43,242.78,242.96,127459.0,243.3,243.43,242.78,242.96,127459.0
2021-03-26 13:45:00,242.98,243.14,242.14,242.34,125061.0,242.98,243.14,242.14,242.34,125061.0
2021-03-26 13:50:00,242.34,243.14,242.19,242.97,173461.0,242.34,243.14,242.19,242.97,173461.0
2021-03-26 13:55:00,242.85,243.25,242.48,243.21,90468.0,242.85,243.25,242.48,243.21,90468.0
2021-03-26 14:00:00,243.13,243.27,242.32,242.47,119486.0,243.13,243.27,242.32,242.47,119486.0
2021-03-26 14:05:00,242.46,242.63,241.11,241.34,171136.0,242.46,242.63,241.11,241.34,171136.0
2021-03-26 14:10:00,241.34,241.55,240.48,241.16,158137.0,241.34,241.55,240.48,241.16,158137.0
2021-03-26 14:15:00,241.1,241.33,240.41,240.92,138300.0,241.1,241.33,240.41,240.92,138300.0
2021-03-26 14:20:00,240.94,241.87,240.58,241.67,129798.0,240.94,241.87,240.58,241.67,129798.0
2021-03-26 14:25:00,241.73,242.12,241.41,241.77,89064.0,241.73,242.12,241.41,241.77,89064.0
2021-03-26 14:30:00,241.78,242.63,241.45,242.11,116164.0,241.78,242.63,241.45,242.11,116164.0
2021-03-26 14:35:00,242.13,242.62,241.91,242.1,101245.0,242.13,242.62,241.91,242.1,101245.0
2021-03-26 14:40:00,242.12,242.29,241.87,241.99,77404.0,242.12,242.29,241.87,241.99,77404.0
2021-03-26 14:45:00,241.94,241.98,240.47,240.5,97822.0,241.94,241.98,240.47,240.5,97822.0
2021-03-26 14:50:00,240.5,242.39,240.3,242.1,132232.0,240.5,242.39,240.3,242.1,132232.0
2021-03-26 14:55:00,242.15,242.84,241.65,242.7,103078.0,242.15,242.84,241.65,242.7,103078.0
2021-03-26 15:00:00,242.72,242.72,242.01,242.16,59871.0,242.72,242.72,242.01,242.16,59871.0
2021-03-26 15:05:00,242.16,242.33,241.55,241.72,63211.0,242.16,242.33,241.55,241.72,63211.0
2021-03-26 15:10:00,241.68,242.39,241.62,242.01,93043.0,241.68,242.39,241.62,242.01,93043.0
2021-03-26 15:15:00,242.04,243.0,241.96,242.97,95438.0,242.04,243.0,241.96,242.97,95438.0
2021-03-26 15:20:00,242.96,242.97,242.45,242.5,85646.0,242.96,242.97,242.45,242.5,85646.0
2021-03-26 15:25:00,242.55,242.92,242.49,242.82,95826.0,242.55,242.92,242.49,242.82,95826.0
2021-03-26 15:30:00,242.83,243.39,242.83,243.05,147480.0,242.83,243.39,242.83,243.05,147480.0
2021-03-26 15:35:00,243.03,243.41,242.5,243.3,159681.0,243.03,243.41,242.5,243.3,159681.0
2021-03-26 15:40:00,243.35,243.45,242.92,243.14,86521.0,243.35,243.45,242.92,243.14,86521.0
2021-03-26 15:45:00,243.17,243.5,242.9,243.38,102741.0,243.17,243.5,242.9,243.38,102741.0
2021-03-26 15:50:00,243.41,243.59,243.08,243.4,149327.0,243.41,243.59,243.08,243.4,149327.0
2021-03-26 15:55:00,243.45,245.0,243.4,244.97,374205.0,243.45,245.0,243.4,244.97,374205.0
2021-03-29 09:30:00,251.3,253.96,249.87,252.91,1093006.0,251.3,253.96,249.87,252.91,1093006.0
2021-03-29 09:35:00,252.81,254.41,251.62,253.01,720389.0,252.81,254.41,251.62,253.01,720389.0
2021-03-29 09:40:00,253.0,254.33,252.85,252.92,442225.0,253.0,254.33,252.85,252.92,442225.0
2021-03-29 09:45:00,252.86,252.92,250.8,251.45,451772.0,252.86,252.92,250.8,251.45,451772.0
2021-03-29 09:50:00,251.48,252.75,251.3,251.63,355462.0,251.48,252.75,251.3,251.63,355462.0
2021-03-29 09:55:00,251.63,252.98,251.22,252.69,291226.0,251.63,252.98,251.22,252.69,291226.0
2021-03-29 10:00:00,252.72,254.71,251.76,254.59,622956.0,252.72,254.71,251.76,254.59,622956.0
2021-03-29 10:05:00,254.55,254.55,253.05,253.21,332207.0,254.55,254.55,253.05,253.21,332207.0
2021-03-29 10:10:00,253.21,253.49,252.04,253.05,316694.0,253.21,253.49,252.04,253.05,316694.0
2021-03-29 10:15:00,253.03,253.83,252.66,253.42,294820.0,253.03,253.83,252.66,253.42,294820.0
2021-03-29 10:20:00,253.41,253.45,251.33,252.12,228895.0,253.41,253.45,251.33,252.12,228895.0
2021-03-29 10:25:00,252.2,252.82,251.63,251.66,229251.0,252.2,252.82,251.63,251.66,229251.0
2021-03-29 10:30:00,251.63,251.72,249.59,249.63,306260.0,251.63,251.72,249.59,249.63,306260.0
2021-03-29 10:35:00,249.57,250.8,249.35,250.07,349100.0,249.57,250.8,249.35,250.07,349100.0
2021-03-29 10:40:00,250.03,250.28,248.91,249.08,226062.0,250.03,250.28,248.91,249.08,226062.0
2021-03-29 10:45:00,249.12,249.94,248.35,249.27,281012.0,249.12,249.94,248.35,249.27,281012.0
2021-03-29 10:50:00,249.34,249.77,248.66,248.67,192949.0,249.34,249.77,248.66,248.67,192949.0
2021-03-29 10:55:00,248.7,249.78,248.66,249.08,198068.0,248.7,249.78,248.66,249.08,198068.0
2021-03-29 11:00:00,249.06,249.59,248.56,249.51,186741.0,249.06,249.59,248.56,249.51,186741.0
2021-03-29 11:05:00,249.46,249.78,248.24,248.85,274484.0,249.46,249.78,248.24,248.85,274484.0
2021-03-29 11:10:00,248.87,249.61,248.03,248.62,353648.0,248.87,249.61,248.03,248.62,353648.0
2021-03-29 11:15:00,248.63,249.38,248.5,249.23,335531.0,248.63,249.38,248.5,249.23,335531.0
2021-03-29 11:20:00,249.23,250.18,249.14,249.95,339359.0,249.23,250.18,249.14,249.95,339359.0
2021-03-29 11:25:00,249.97,250.54,249.9,250.01,254614.0,249.97,250.54,249.9,250.01,254614.0
2021-03-29 11:30:00,250.04,250.6,248.8,250.45,166791.0,250.04,250.6,248.8,250.45,166791.0
2021-03-29 11:35:00,250.42,250.59,249.84,249.99,122961.0,250.42,250.59,249.84,249.99,122961.0
2021-03-29 11:40:00,249.94,250.38,249.76,250.38,168146.0,249.94,250.38,249.76,250.38,168146.0
2021-03-29 11:45:00,250.33,250.85,250.21,250.62,217521.0,250.33,250.85,250.21,250.62,217521.0
2021-03-29 11:50:00,250.62,251.54,250.4,251.39,250707.0,250.62,251.54,250.4,251.39,250707.0
2021-03-29 11:55:00,251.39,252.22,251.06,251.9,247388.0,251.39,252.22,251.06,251.9,247388.0
2021-03-29 12:00:00,251.85,252.2,251.14,251.22,192245.0,251.85,252.2,251.14,251.22,192245.0
2021-03-29 12:05:00,251.17,251.24,250.64,250.88,208778.0,251.17,251.24,250.64,250.88,208778.0
2021-03-29 12:10:00,250.84,250.91,250.17,250.19,236296.0,250.84,250.91,250.17,250.19,236296.0
2021-03-29 12:15:00,250.15,251.18,250.03,250.81,127822.0,250.15,251.18,250.03,250.81,127822.0
2021-03-29 12:20:00,250.75,251.6,250.5,251.44,135109.0,250.75,251.6,250.5,251.44,135109.0
2021-03-29 12:25:00,251.47,252.05,251.3,251.82,160137.0,251.47,252.05,251.3,251.82,160137.0
2021-03-29 12:30:00,251.8,252.15,251.52,252.11,188641.0,251.8,252.15,251.52,252.11,188641.0
2021-03-29 12:35:00,252.13,252.2,251.78,251.92,108032.0,252.13,252.2,251.78,251.92,108032.0
2021-03-29 12:40:00,251.82,252.57,251.56,252.57,186992.0,251.82,252.57,251.56,252.57,186992.0
2021-03-29 12:45:00,252.59,252.64,251.47,251.48,209748.0,252.59,252.64,251.47,251.48,209748.0
2021-03-29 12:50:00,251.47,251.69,251.19,251.66,145083.0,251.47,251.69,251.19,251.66,145083.0
2021-03-29 12:55:00,251.65,251.85,251.26,251.3,133390.0,251.65,251.85,251.26,251.3,133390.0
2021-03-29 13:00:00,251.3,251.8,251.0,251.57,234596.0,251.3,251.8,251.0,251.57,234596.0
2021-03-29 13:05:00,251.62,251.66,251.01,251.06,143169.0,251.62,251.66,251.01,251.06,143169.0
2021-03-29 13:10:00,251.05,251.14,250.53,250.66,217198.0,251.05,251.14,250.53,250.66,217198.0
2021-03-29 13:15:00,250.7,250.79,250.43,250.61,129255.0,250.7,250.79,250.43,250.61,129255.0
2021-03-29 13:20:00,250.61,250.88,250.44,250.83,88476.0,250.61,250.88,250.44,250.83,88476.0
2021-03-29 13:25:00,250.81,250.81,250.22,250.35,51067.0,250.81,250.81,250.22,250.35,51067.0
2021-03-29 13:30:00,250.34,251.0,250.22,250.97,90306.0,250.34,251.0,250.22,250.97,90306.0
2021-03-29 13:35:00,250.96,250.98,250.01,250.07,73995.0,250.96,250.98,250.01,250.07,73995.0
2021-03-29 13:40:00,250.11,250.13,249.61,249.72,109024.0,250.11,250.13,249.61,249.72,109024.0
2021-03-29 13:45:00,249.69,250.09,249.36,249.67,109519.0,249.69,250.09,249.36,249.67,109519.0
2021-03-29 13:50:00,249.7,250.27,249.49,249.78,128015.0,249.7,250.27,249.49,249.78,128015.0
2021-03-29 13:55:00,249.75,250.01,249.48,249.5,101949.0,249.75,250.01,249.48,249.5,101949.0
2021-03-29 14:00:00,249.51,249.51,248.93,249.19,96367.0,249.51,249.51,248.93,249.19,96367.0
2021-03-29 14:05:00,249.18,249.6,249.09,249.58,77570.0,249.18,249.6,249.09,249.58,77570.0
2021-03-29 14:10:00,249.62,249.96,248.93,249.85,92723.0,249.62,249.96,248.93,249.85,92723.0
2021-03-29 14:15:00,249.78,249.79,248.88,248.95,78232.0,249.78,249.79,248.88,248.95,78232.0
2021-03-29 14:20:00,249.03,249.47,248.92,249.38,114250.0,249.03,249.47,248.92,249.38,114250.0
2021-03-29 14:25:00,249.38,250.0,249.03,249.58,177552.0,249.38,250.0,249.03,249.58,177552.0
2021-03-29 14:30:00,249.56,249.75,249.1,249.36,132362.0,249.56,249.75,249.1,249.36,132362.0
2021-03-29 14:35:00,249.35,249.61,249.05,249.41,105168.0,249.35,249.61,249.05,249.41,105168.0
2021-03-29 14:40:00,249.43,249.99,249.31,249.86,124701.0,249.43,249.99,249.31,249.86,124701.0
2021-03-29 14:45:00,249.84,250.88,249.73,250.34,284202.0,249.84,250.88,249.73,250.34,284202.0
2021-03-29 14:50:00,250.35,251.17,250.07,250.79,144698.0,250.35,251.17,250.07,250.79,144698.0
2021-03-29 14:55:00,250.78,250.81,249.9,250.3,119196.0,250.78,250.81,249.9,250.3,119196.0
2021-03-29 15:00:00,250.36,250.97,250.32,250.93,98978.0,250.36,250.97,250.32,250.93,98978.0
2021-03-29 15:05:00,250.95,251.63,250.89,251.57,129158.0,250.95,251.63,250.89,251.57,129158.0
2021-03-29 15:10:00,251.59,251.68,251.2,251.51,111996.0,251.59,251.68,251.2,251.51,111996.0
2021-03-29 15:15:00,251.48,251.95,251.42,251.53,137888.0,251.48,251.95,251.42,251.53,137888.0
2021-03-29 15:20:00,251.55,252.11,251.53,252.11,155363.0,251.55,252.11,251.53,252.11,155363.0
2021-03-29 15:25:00,252.14,252.64,252.03,252.54,210367.0,252.14,252.64,252.03,252.54,210367.0
2021-03-29 15:30:00,252.53,252.58,251.68,251.78,225336.0,252.53,252.58,251.68,251.78,225336.0
2021-03-29 15:35:00,251.75,252.28,251.65,252.09,142734.0,251.75,252.28,251.65,252.09,142734.0
2021-03-29 15:40:00,252.09,252.31,250.95,251.06,219516.0,252.09,252.31,250.95,251.06,219516.0
2021-03-29 15:45:00,251.11,251.52,250.65,251.04,163991.0,251.11,251.52,250.65,251.04,163991.0
2021-03-29 15:50:00,251.02,251.33,250.4,250.44,175117.0,251.02,251.33,250.4,250.44,175117.0
2021-03-29 15:55:00,250.41,251.31,250.29,250.67,354172.0,250.41,251.31,250.29,250.67,354172.0
2021-03-30 09:30:00,251.24,253.5,250.93,253.0,555704.0,251.24,253.5,250.93,253.0,555704.0
2021-03-30 09:35:00,252.88,253.39,250.7,251.7,332753.0,252.88,253.39,250.7,251.7,332753.0
2021-03-30 09:40:00,251.67,252.07,250.38,250.45,258380.0,251.67,252.07,250.38,250.45,258380.0
2021-03-30 09:45:00,250.43,250.52,249.28,249.82,288399.0,250.43,250.52,249.28,249.82,288399.0
2021-03-30 09:50:00,249.8,250.69,248.91,250.47,334488.0,249.8,250.69,248.91,250.47,334488.0
2021-03-30 09:55:00,250.45,251.65,250.45,251.65,221649.0,250.45,251.65,250.45,251.65,221649.0
2021-03-30 10:00:00,251.65,252.1,251.29,251.57,240712.0,251.65,252.1,251.29,251.57,240712.0
2021-03-30 10:05:00,251.55,252.25,251.33,251.67,255569.0,251.55,252.25,251.33,251.67,255569.0
2021-03-30 10:10:00,251.69,252.25,251.1,251.86,279408.0,251.69,252.25,251.1,251.86,279408.0
2021-03-30 10:15:00,251.8,252.16,251.2,251.27,314498.0,251.8,252.16,251.2,251.27,314498.0
2021-03-30 10:20:00,251.27,251.27,249.78,250.36,347286.0,251.27,251.27,249.78,250.36,347286.0
2021-03-30 10:25:00,250.33,251.42,250.21,251.41,191809.0,250.33,251.42,250.21,251.41,191809.0
2021-03-30 10:30:00,251.27,252.45,251.07,252.27,195505.0,251.27,252.45,251.07,252.27,195505.0
2021-03-30 10:35:00,252.29,252.51,251.44,252.49,184691.0,252.29,252.51,251.44,252.49,184691.0
2021-03-30 10:40:00,252.43,252.82,252.2,252.36,164640.0,252.43,252.82,252.2,252.36,164640.0
2021-03-30 10:45:00,252.45,252.88,252.05,252.8,161517.0,252.45,252.88,252.05,252.8,161517.0
2021-03-30 10:50:00,252.84,253.09,251.83,251.93,152598.0,252.84,253.09,251.83,251.93,152598.0
2021-03-30 10:55:00,251.92,252.1,251.35,251.69,181780.0,251.92,252.1,251.35,251.69,181780.0
2021-03-30 11:00:00,251.7,252.47,251.6,252.24,148032.0,251.7,252.47,251.6,252.24,148032.0
2021-03-30 11:05:00,252.21,252.48,251.79,252.36,71882.0,252.21,252.48,251.79,252.36,71882.0
2021-03-30 11:10:00,252.36,252.36,251.84,252.34,87950.0,252.36,252.36,251.84,252.34,87950.0
2021-03-30 11:15:00,252.36,252.44,251.7,252.08,70953.0,252.36,252.44,251.7,252.08,70953.0
2021-03-30 11:20:00,252.07,252.11,251.48,251.91,70673.0,252.07,252.11,251.48,251.91,70673.0
2021-03-30 11:25:00,251.87,251.89,250.78,251.11,129183.0,251.87,251.89,250.78,251.11,129183.0
2021-03-30 11:30:00,251.06,251.27,250.61,251.08,176830.0,251.06,251.27,250.61,251.08,176830.0
2021-03-30 11:35:00,251.0,251.33,250.8,251.25,86587.0,251.0,251.33,250.8,251.25,86587.0
2021-03-30 11:40:00,251.36,251.98,251.04,251.51,90134.0,251.36,251.98,251.04,251.51,90134.0
2021-03-30 11:45:00,251.55,252.47,251.42,251.62,111151.0,251.55,252.47,251.42,251.62,111151.0
2021-03-30 11:50:00,251.59,251.59,250.75,250.81,70708.0,251.59,251.59,250.75,250.81,70708.0
2021-03-30 11:55:00,250.8,251.31,250.45,250.52,161361.0,250.8,251.31,250.45,250.52,161361.0
2021-03-30 12:00:00,250.51,251.04,250.46,250.81,69396.0,250.51,251.04,250.46,250.81,69396.0
2021-03-30 12:05:00,250.83,251.5,250.72,251.5,77688.0,250.83,251.5,250.72,251.5,77688.0
2021-03-30 12:10:00,251.55,251.55,251.0,251.35,40359.0,251.55,251.55,251.0,251.35,40359.0
2021-03-30 12:15:00,251.28,251.37,250.59,250.65,58332.0,251.28,251.37,250.59,250.65,58332.0
2021-03-30 12:20:00,250.55,250.94,250.42,250.94,62727.0,250.55,250.94,250.42,250.94,62727.0
2021-03-30 12:25:00,250.8,251.26,250.68,251.1,64032.0,250.8,251.26,250.68,251.1,64032.0
2021-03-30 12:30:00,251.08,251.25,250.78,251.1,30014.0,251.08,251.25,250.78,251.1,30014.0
2021-03-30 12:35:00,251.07,251.62,250.98,251.55,61194.0,251.07,251.62,250.98,251.55,61194.0
2021-03-30 12:40:00,251.54,251.59,250.95,251.13,34571.0,251.54,251.59,250.95,251.13,34571.0
2021-03-30 12:45:00,251.08,251.41,250.92,251.29,52975.0,251.08,251.41,250.92,251.29,52975.0
2021-03-30 12:50:00,251.19,251.35,250.68,251.12,55641.0,251.19,251.35,250.68,251.12,55641.0
2021-03-30 12:55:00,251.13,251.58,251.12,251.39,89608.0,251.13,251.58,251.12,251.39,89608.0
2021-03-30 13:00:00,251.4,251.41,251.05,251.32,142795.0,251.4,251.41,251.05,251.32,142795.0
2021-03-30 13:05:00,251.34,251.4,250.86,251.05,54578.0,251.34,251.4,250.86,251.05,54578.0
2021-03-30 13:10:00,251.02,251.13,250.88,251.02,38310.0,251.02,251.13,250.88,251.02,38310.0
2021-03-30 13:15:00,251.02,251.6,251.02,251.56,66137.0,251.02,251.6,251.02,251.56,66137.0
2021-03-30 13:20:00,251.58,252.09,251.52,251.99,86558.0,251.58,252.09,251.52,251.99,86558.0
2021-03-30 13:25:00,251.95,251.95,251.43,251.5,53133.0,251.95,251.95,251.43,251.5,53133.0
2021-03-30 13:30:00,251.49,251.53,250.97,251.24,77936.0,251.49,251.53,250.97,251.24,77936.0
2021-03-30 13:35:00,251.27,251.78,251.04,251.75,64146.0,251.27,251.78,251.04,251.75,64146.0
2021-03-30 13:40:00,251.74,251.84,251.33,251.35,34885.0,251.74,251.84,251.33,251.35,34885.0
2021-03-30 13:45:00,251.3,251.53,251.24,251.42,34155.0,251.3,251.53,251.24,251.42,34155.0
2021-03-30 13:50:00,251.45,251.58,251.3,251.38,46157.0,251.45,251.58,251.3,251.38,46157.0
2021-03-30 13:55:00,251.35,251.49,251.05,251.11,49776.0,251.35,251.49,251.05,251.11,49776.0
2021-03-30 14:00:00,251.12,251.13,250.74,251.02,87874.0,251.12,251.13,250.74,251.02,87874.0
2021-03-30 14:05:00,251.0,251.45,250.96,251.13,59396.0,251.0,251.45,250.96,251.13,59396.0
2021-03-30 14:10:00,251.13,251.68,250.95,251.57,53511.0,251.13,251.68,250.95,251.57,53511.0
2021-03-30 14:15:00,251.53,251.95,251.47,251.6,67210.0,251.53,251.95,251.47,251.6,67210.0
2021-03-30 14:20:00,251.77,251.95,251.5,251.65,39528.0,251.77,251.95,251.5,251.65,39528.0
2021-03-30 14:25:00,251.69,251.99,251.69,251.96,95844.0,251.69,251.99,251.69,251.96,95844.0
2021-03-30 14:30:00,251.94,251.99,251.6,251.61,74226.0,251.94,251.99,251.6,251.61,74226.0
2021-03-30 14:35:00,251.61,251.66,251.27,251.32,49991.0,251.61,251.66,251.27,251.32,49991.0
2021-03-30 14:40:00,251.3,251.77,251.26,251.47,55878.0,251.3,251.77,251.26,251.47,55878.0
2021-03-30 14:45:00,251.52,251.87,251.38,251.56,50041.0,251.52,251.87,251.38,251.56,50041.0
2021-03-30 14:50:00,251.63,251.99,251.57,251.8,49361.0,251.63,251.99,251.57,251.8,49361.0
2021-03-30 14:55:00,251.79,252.4,251.77,252.36,97083.0,251.79,252.4,251.77,252.36,97083.0
2021-03-30 15:00:00,252.39,252.83,252.03,252.75,119911.0,252.39,252.83,252.03,252.75,119911.0
2021-03-30 15:05:00,252.74,252.8,252.38,252.44,67493.0,252.74,252.8,252.38,252.44,67493.0
2021-03-30 15:10:00,252.44,252.5,252.1,252.31,74987.0,252.44,252.5,252.1,252.31,74987.0
2021-03-30 15:15:00,252.33,252.47,251.87,251.99,47254.0,252.33,252.47,251.87,251.99,47254.0
2021-03-30 15:20:00,251.96,252.3,251.85,252.3,59249.0,251.96,252.3,251.85,252.3,59249.0
2021-03-30 15:25:00,252.28,252.39,252.12,252.15,59241.0,252.28,252.39,252.12,252.15,59241.0
2021-03-30 15:30:00,252.17,252.43,252.15,252.34,48694.0,252.17,252.43,252.15,252.34,48694.0
2021-03-30 15:35:00,252.34,252.46,252.16,252.2,53379.0,252.34,252.46,252.16,252.2,53379.0
2021-03-30 15:40:00,252.19,252.27,251.92,252.27,58272.0,252.19,252.27,251.92,252.27,58272.0
2021-03-30 15:45:00,252.3,252.47,252.12,252.17,89372.0,252.3,252.47,252.12,252.17,89372.0
2021-03-30 15:50:00,252.18,252.22,251.55,251.81,176749.0,252.18,252.22,251.55,251.81,176749.0
2021-03-30 15:55:00,251.89,252.16,251.47,252.16,262846.0,251.89,252.16,251.47,252.16,262846.0
2021-03-31 09:30:00,254.7,256.2,253.76,254.72,547352.0,254.7,256.2,253.76,254.72,547352.0
2021-03-31 09:35:00,254.77,256.84,254.49,256.78,425869.0,254.77,256.84,254.49,256.78,425869.0
2021-03-31 09:40:00,256.74,257.88,256.61,256.72,680641.0,256.74,257.88,256.61,256.72,680641.0
2021-03-31 09:45:00,256.69,257.36,256.17,256.23,234591.0,256.69,257.36,256.17,256.23,234591.0
2021-03-31 09:50:00,256.27,256.36,255.39,256.36,312349.0,256.27,256.36,255.39,256.36,312349.0
2021-03-31 09:55:00,256.27,257.19,256.17,256.62,275548.0,256.27,257.19,256.17,256.62,275548.0
2021-03-31 10:00:00,256.6,256.69,255.53,255.82,200880.0,256.6,256.69,255.53,255.82,200880.0
2021-03-31 10:05:00,255.81,256.8,255.72,256.27,185334.0,255.81,256.8,255.72,256.27,185334.0
2021-03-31 10:10:00,256.26,256.73,255.85,256.39,190284.0,256.26,256.73,255.85,256.39,190284.0
2021-03-31 10:15:00,256.39,256.91,256.05,256.22,210598.0,256.39,256.91,256.05,256.22,210598.0
2021-03-31 10:20:00,256.22,256.55,255.68,255.84,302764.0,256.22,256.55,255.68,255.84,302764.0
2021-03-31 10:25:00,255.84,255.98,255.02,255.09,250743.0,255.84,255.98,255.02,255.09,250743.0
2021-03-31 10:30:00,255.08,255.18,254.31,254.9,348651.0,255.08,255.18,254.31,254.9,348651.0
2021-03-31 10:35:00,254.87,255.83,254.58,255.76,302917.0,254.87,255.83,254.58,255.76,302917.0
2021-03-31 10:40:00,255.8,255.9,255.0,255.31,270984.0,255.8,255.9,255.0,255.31,270984.0
2021-03-31 10:45:00,255.34,255.6,254.78,254.88,163501.0,255.34,255.6,254.78,254.88,163501.0
2021-03-31 10:50:00,254.83,255.7,254.75,255.33,161683.0,254.83,255.7,254.75,255.33,161683.0
2021-03-31 10:55:00,255.3,255.6,254.9,254.96,96882.0,255.3,255.6,254.9,254.96,96882.0
2021-03-31 11:00:00,254.96,255.44,254.53,254.72,113513.0,254.96,255.44,254.53,254.72,113513.0
2021-03-31 11:05:00,254.76,254.94,254.27,254.78,156010.0,254.76,254.94,254.27,254.78,156010.0
2021-03-31 11:10:00,254.83,255.23,254.61,255.17,62899.0,254.83,255.23,254.61,255.17,62899.0
2021-03-31 11:15:00,255.17,255.4,254.85,255.37,86376.0,255.17,255.4,254.85,255.37,86376.0
2021-03-31 11:20:00,255.35,255.57,254.66,254.84,92120.0,255.35,255.57,254.66,254.84,92120.0
2021-03-31 11:25:00,254.75,254.96,254.37,254.47,149849.0,254.75,254.96,254.37,254.47,149849.0
2021-03-31 11:30:00,254.45,254.69,253.95,254.12,249096.0,254.45,254.69,253.95,254.12,249096.0
2021-03-31 11:35:00,254.16,254.49,253.67,253.79,180123.0,254.16,254.49,253.67,253.79,180123.0
2021-03-31 11:40:00,253.79,254.24,253.36,253.57,164675.0,253.79,254.24,253.36,253.57,164675.0
2021-03-31 11:45:00,253.6,254.81,253.57,254.65,202061.0,253.6,254.81,253.57,254.65,202061.0
2021-03-31 11:50:00,254.59,254.77,254.29,254.5,155792.0,254.59,254.77,254.29,254.5,155792.0
2021-03-31 11:55:00,254.49,254.5,253.96,253.99,95870.0,254.49,254.5,253.96,253.99,95870.0
2021-03-31 12:00:00,254.05,254.33,253.86,254.33,103933.0,254.05,254.33,253.86,254.33,103933.0
2021-03-31 12:05:00,254.3,254.72,254.22,254.67,90012.0,254.3,254.72,254.22,254.67,90012.0
2021-03-31 12:10:00,254.67,254.79,254.26,254.79,60206.0,254.67,254.79,254.26,254.79,60206.0
2021-03-31 12:15:00,254.8,255.65,254.49,255.48,384629.0,254.8,255.65,254.49,255.48,384629.0
2021-03-31 12:20:00,255.49,255.56,254.84,255.23,109052.0,255.49,255.56,254.84,255.23,109052.0
2021-03-31 12:25:00,255.2,255.21,254.75,254.86,91392.0,255.2,255.21,254.75,254.86,91392.0
2021-03-31 12:30:00,254.81,255.01,254.7,254.98,48825.0,254.81,255.01,254.7,254.98,48825.0
2021-03-31 12:35:00,254.98,255.0,254.6,254.97,53870.0,254.98,255.0,254.6,254.97,53870.0
2021-03-31 12:40:00,254.95,255.01,254.86,254.98,59547.0,254.95,255.01,254.86,254.98,59547.0
2021-03-31 12:45:00,255.0,255.39,254.8,255.11,73102.0,255.0,255.39,254.8,255.11,73102.0
2021-03-31 12:50:00,255.02,255.1,254.68,254.75,35454.0,255.02,255.1,254.68,254.75,35454.0
2021-03-31 12:55:00,254.8,254.86,254.5,254.82,36026.0,254.8,254.86,254.5,254.82,36026.0
2021-03-31 13:00:00,254.78,255.05,254.67,254.99,48399.0,254.78,255.05,254.67,254.99,48399.0
2021-03-31 13:05:00,255.03,255.21,254.9,254.98,40179.0,255.03,255.21,254.9,254.98,40179.0
2021-03-31 13:10:00,255.01,255.2,254.98,255.04,33960.0,255.01,255.2,254.98,255.04,33960.0
2021-03-31 13:15:00,255.05,255.16,254.91,255.06,30171.0,255.05,255.16,254.91,255.06,30171.0
2021-03-31 13:20:00,255.05,255.22,254.97,255.17,32997.0,255.05,255.22,254.97,255.17,32997.0
2021-03-31 13:25:00,255.15,255.23,254.97,255.17,31867.0,255.15,255.23,254.97,255.17,31867.0
2021-03-31 13:30:00,255.21,255.95,255.18,255.9,63706.0,255.21,255.95,255.18,255.9,63706.0
2021-03-31 13:35:00,255.89,255.98,255.43,255.7,86126.0,255.89,255.98,255.43,255.7,86126.0
2021-03-31 13:40:00,255.7,255.76,255.35,255.37,39593.0,255.7,255.76,255.35,255.37,39593.0
2021-03-31 13:45:00,255.43,255.71,255.3,255.69,42050.0,255.43,255.71,255.3,255.69,42050.0
2021-03-31 13:50:00,255.68,256.19,255.62,255.9,106060.0,255.68,256.19,255.62,255.9,106060.0
2021-03-31 13:55:00,255.94,256.06,255.75,255.82,45509.0,255.94,256.06,255.75,255.82,45509.0
2021-03-31 14:00:00,255.83,256.28,255.76,256.16,84968.0,255.83,256.28,255.76,256.16,84968.0
2021-03-31 14:05:00,256.19,256.19,255.48,255.55,55197.0,256.19,256.19,255.48,255.55,55197.0
2021-03-31 14:10:00,255.56,255.58,254.98,255.32,92494.0,255.56,255.58,254.98,255.32,92494.0
2021-03-31 14:15:00,255.33,255.59,255.09,255.39,64307.0,255.33,255.59,255.09,255.39,64307.0
2021-03-31 14:20:00,255.28,255.46,255.1,255.36,29935.0,255.28,255.46,255.1,255.36,29935.0
2021-03-31 14:25:00,255.39,255.75,255.32,255.72,40726.0,255.39,255.75,255.32,255.72,40726.0
2021-03-31 14:30:00,255.75,256.16,255.75,256.02,97229.0,255.75,256.16,255.75,256.02,97229.0
2021-03-31 14:35:00,255.95,256.19,255.82,255.89,51186.0,255.95,256.19,255.82,255.89,51186.0
2021-03-31 14:40:00,255.84,256.46,255.6,256.28,97962.0,255.84,256.46,255.6,256.28,97962.0
2021-03-31 14:45:00,256.29,256.4,255.89,255.92,65089.0,256.29,256.4,255.89,255.92,65089.0
2021-03-31 14:50:00,255.87,256.1,255.7,255.79,73425.0,255.87,256.1,255.7,255.79,73425.0
2021-03-31 14:55:00,255.81,256.0,255.57,255.66,89030.0,255.81,256.0,255.57,255.66,89030.0
2021-03-31 15:00:00,255.62,255.78,255.41,255.58,51970.0,255.62,255.78,255.41,255.58,51970.0
2021-03-31 15:05:00,255.53,255.99,255.52,255.99,43601.0,255.53,255.99,255.52,255.99,43601.0
2021-03-31 15:10:00,255.97,256.1,255.56,255.76,64478.0,255.97,256.1,255.56,255.76,64478.0
2021-03-31 15:15:00,255.8,256.23,255.78,256.23,62866.0,255.8,256.23,255.78,256.23,62866.0
2021-03-31 15:20:00,256.17,256.36,255.97,256.05,97524.0,256.17,256.36,255.97,256.05,97524.0
2021-03-31 15:25:00,256.0,256.42,255.97,256.12,77183.0,256.0,256.42,255.97,256.12,77183.0
2021-03-31 15:30:00,256.09,256.23,255.81,256.04,95827.0,256.09,256.23,255.81,256.04,95827.0
2021-03-31 15:35:00,256.0,256.03,254.91,254.95,117615.0,256.0,256.03,254.91,254.95,117615.0
2021-03-31 15:40:00,254.91,255.38,254.69,255.12,152044.0,254.91,255.38,254.69,255.12,152044.0
2021-03-31 15:45:00,255.08,255.2,254.72,255.2,124927.0,255.08,255.2,254.72,255.2,124927.0
2021-03-31 15:50:00,255.2,255.35,255.04,255.16,159087.0,255.2,255.35,255.04,255.16,159087.0
2021-03-31 15:55:00,255.11,255.28,254.6,254.6,277617.0,255.11,255.28,254.6,254.6,277617.0
2021-04-01 09:30:00,256.67,257.88,256.22,256.78,532664.0,256.67,257.88,256.22,256.78,532664.0
2021-04-01 09:35:00,256.8,257.19,256.03,256.39,219072.0,256.8,257.19,256.03,256.39,219072.0
2021-04-01 09:40:00,256.29,256.6,255.6,256.09,239118.0,256.29,256.6,255.6,256.09,239118.0
2021-04-01 09:45:00,256.06,256.14,254.74,254.87,220099.0,256.06,256.14,254.74,254.87,220099.0
2021-04-01 09:50:00,254.87,255.49,254.64,255.07,260915.0,254.87,255.49,254.64,255.07,260915.0
2021-04-01 09:55:00,255.06,255.35,254.81,255.23,211819.0,255.06,255.35,254.81,255.23,211819.0
2021-04-01 10:00:00,255.24,255.73,254.87,255.63,221422.0,255.24,255.73,254.87,255.63,221422.0
2021-04-01 10:05:00,255.66,256.12,255.16,255.75,256952.0,255.66,256.12,255.16,255.75,256952.0
2021-04-01 10:10:00,255.8,255.96,255.16,255.42,157516.0,255.8,255.96,255.16,255.42,157516.0
2021-04-01 10:15:00,255.39,255.76,254.64,254.95,213749.0,255.39,255.76,254.64,254.95,213749.0
2021-04-01 10:20:00,254.89,255.03,253.61,254.2,302047.0,254.89,255.03,253.61,254.2,302047.0
2021-04-01 10:25:00,254.17,254.5,253.38,253.99,255280.0,254.17,254.5,253.38,253.99,255280.0
2021-04-01 10:30:00,253.9,254.1,252.9,253.47,263829.0,253.9,254.1,252.9,253.47,263829.0
2021-04-01 10:35:00,253.52,253.96,253.21,253.86,161772.0,253.52,253.96,253.21,253.86,161772.0
2021-04-01 10:40:00,253.83,254.38,253.5,254.21,170337.0,253.83,254.38,253.5,254.21,170337.0
2021-04-01 10:45:00,254.21,254.44,253.94,254.34,103186.0,254.21,254.44,253.94,254.34,103186.0
2021-04-01 10:50:00,254.3,254.3,253.12,253.34,133520.0,254.3,254.3,253.12,253.34,133520.0
2021-04-01 10:55:00,253.3,253.48,252.45,252.92,154861.0,253.3,253.48,252.45,252.92,154861.0
2021-04-01 11:00:00,252.87,253.42,252.72,252.88,97550.0,252.87,253.42,252.72,252.88,97550.0
2021-04-01 11:05:00,252.92,252.92,252.12,252.34,175587.0,252.92,252.92,252.12,252.34,175587.0
2021-04-01 11:10:00,252.28,252.34,251.61,251.75,179395.0,252.28,252.34,251.61,251.75,179395.0
2021-04-01 11:15:00,251.78,252.19,251.54,251.59,134418.0,251.78,252.19,251.54,251.59,134418.0
2021-04-01 11:20:00,251.55,251.96,251.31,251.85,125062.0,251.55,251.96,251.31,251.85,125062.0
2021-04-01 11:25:00,251.83,252.13,251.65,252.06,107382.0,251.83,252.13,251.65,252.06,107382.0
2021-04-01 11:30:00,252.02,252.43,252.0,252.33,100161.0,252.02,252.43,252.0,252.33,100161.0
2021-04-01 11:35:00,252.29,252.61,252.15,252.25,72933.0,252.29,252.61,252.15,252.25,72933.0
2021-04-01 11:40:00,252.23,252.6,252.0,252.06,81131.0,252.23,252.6,252.0,252.06,81131.0
2021-04-01 11:45:00,252.06,252.17,251.63,251.81,63704.0,252.06,252.17,251.63,251.81,63704.0
2021-04-01 11:50:00,251.86,252.29,251.73,252.24,63776.0,251.86,252.29,251.73,252.24,63776.0
2021-04-01 11:55:00,252.26,252.39,252.06,252.21,47847.0,252.26,252.39,252.06,252.21,47847.0
2021-04-01 12:00:00,252.2,252.98,252.15,252.98,69116.0,252.2,252.98,252.15,252.98,69116.0
2021-04-01 12:05:00,252.98,253.18,252.76,252.88,79510.0,252.98,253.18,252.76,252.88,79510.0
2021-04-01 12:10:00,252.82,253.35,252.82,253.3,112482.0,252.82,253.35,252.82,253.3,112482.0
2021-04-01 12:15:00,253.3,253.37,252.94,253.33,60511.0,253.3,253.37,252.94,253.33,60511.0
2021-04-01 12:20:00,253.36,253.4,252.91,253.04,39369.0,253.36,253.4,252.91,253.04,39369.0
2021-04-01 12:25:00,253.1,253.14,252.68,252.81,50134.0,253.1,253.14,252.68,252.81,50134.0
2021-04-01 12:30:00,252.84,252.9,252.26,252.4,59870.0,252.84,252.9,252.26,252.4,59870.0
2021-04-01 12:35:00,252.43,252.7,252.28,252.64,49272.0,252.43,252.7,252.28,252.64,49272.0
2021-04-01 12:40:00,252.64,252.7,252.38,252.39,47976.0,252.64,252.7,252.38,252.39,47976.0
2021-04-01 12:45:00,252.38,252.44,252.18,252.32,35255.0,252.38,252.44,252.18,252.32,35255.0
2021-04-01 12:50:00,252.3,252.7,252.23,252.57,40792.0,252.3,252.7,252.23,252.57,40792.0
2021-04-01 12:55:00,252.58,252.84,252.4,252.4,67871.0,252.58,252.84,252.4,252.4,67871.0
2021-04-01 13:00:00,252.4,252.64,252.27,252.27,39904.0,252.4,252.64,252.27,252.27,39904.0
2021-04-01 13:05:00,252.3,252.35,251.98,252.1,47469.0,252.3,252.35,251.98,252.1,47469.0
2021-04-01 13:10:00,252.05,252.41,251.97,252.29,70605.0,252.05,252.41,251.97,252.29,70605.0
2021-04-01 13:15:00,252.29,252.31,251.83,251.89,53044.0,252.29,252.31,251.83,251.89,53044.0
2021-04-01 13:20:00,251.9,252.15,251.68,252.11,45307.0,251.9,252.15,251.68,252.11,45307.0
2021-04-01 13:25:00,252.1,252.18,251.75,251.78,39307.0,252.1,252.18,251.75,251.78,39307.0
2021-04-01 13:30:00,251.76,252.5,251.73,252.48,57325.0,251.76,252.5,251.73,252.48,57325.0
2021-04-01 13:35:00,252.5,252.5,252.13,252.34,49345.0,252.5,252.5,252.13,252.34,49345.0
2021-04-01 13:40:00,252.37,252.57,252.27,252.39,39776.0,252.37,252.57,252.27,252.39,39776.0
2021-04-01 13:45:00,252.39,252.43,252.02,252.1,27015.0,252.39,252.43,252.02,252.1,27015.0
2021-04-01 13:50:00,252.13,252.28,252.03,252.22,39274.0,252.13,252.28,252.03,252.22,39274.0
2021-04-01 13:55:00,252.28,252.73,252.19,252.52,77280.0,252.28,252.73,252.19,252.52,77280.0
2021-04-01 14:00:00,252.56,252.65,252.29,252.45,44559.0,252.56,252.65,252.29,252.45,44559.0
2021-04-01 14:05:00,252.45,252.59,252.35,252.54,25715.0,252.45,252.59,252.35,252.54,25715.0
2021-04-01 14:10:00,252.54,252.7,252.4,252.58,36262.0,252.54,252.7,252.4,252.58,36262.0
2021-04-01 14:15:00,252.54,252.69,252.37,252.6,38487.0,252.54,252.69,252.37,252.6,38487.0
2021-04-01 14:20:00,252.57,252.94,252.5,252.83,63355.0,252.57,252.94,252.5,252.83,63355.0
2021-04-01 14:25:00,252.81,253.05,252.58,252.95,59026.0,252.81,253.05,252.58,252.95,59026.0
2021-04-01 14:30:00,252.96,252.96,252.58,252.66,48493.0,252.96,252.96,252.58,252.66,48493.0
2021-04-01 14:35:00,252.65,252.69,252.4,252.58,62052.0,252.65,252.69,252.4,252.58,62052.0
2021-04-01 14:40:00,252.58,253.0,252.45,252.87,59111.0,252.58,253.0,252.45,252.87,59111.0
2021-04-01 14:45:00,252.9,252.92,252.72,252.79,38767.0,252.9,252.92,252.72,252.79,38767.0
2021-04-01 14:50:00,252.79,252.82,252.22,252.34,59642.0,252.79,252.82,252.22,252.34,59642.0
2021-04-01 14:55:00,252.32,252.51,252.2,252.37,42224.0,252.32,252.51,252.2,252.37,42224.0
2021-04-01 15:00:00,252.35,252.65,252.32,252.65,36431.0,252.35,252.65,252.32,252.65,36431.0
2021-04-01 15:05:00,252.63,252.87,252.53,252.84,49655.0,252.63,252.87,252.53,252.84,49655.0
2021-04-01 15:10:00,252.86,252.9,252.52,252.64,61075.0,252.86,252.9,252.52,252.64,61075.0
2021-04-01 15:15:00,252.64,252.75,252.36,252.59,75367.0,252.64,252.75,252.36,252.59,75367.0
2021-04-01 15:20:00,252.59,252.64,252.34,252.47,53930.0,252.59,252.64,252.34,252.47,53930.0
2021-04-01 15:25:00,252.49,252.63,252.41,252.5,53503.0,252.49,252.63,252.41,252.5,53503.0
2021-04-01 15:30:00,252.53,252.54,252.1,252.1,98245.0,252.53,252.54,252.1,252.1,98245.0
2021-04-01 15:35:00,252.09,252.59,252.06,252.47,70243.0,252.09,252.59,252.06,252.47,70243.0
2021-04-01 15:40:00,252.47,252.52,252.35,252.4,76464.0,252.47,252.52,252.35,252.4,76464.0
2021-04-01 15:45:00,252.42,252.72,252.38,252.63,113181.0,252.42,252.72,252.38,252.63,113181.0
2021-04-01 15:50:00,252.6,252.81,252.48,252.81,168859.0,252.6,252.81,252.48,252.81,168859.0
2021-04-01 15:55:00,252.81,253.12,252.64,252.98,224874.0,252.81,253.12,252.64,252.98,224874.0
2021-04-05 09:30:00,256.56,257.75,256.25,257.68,519509.0,256.56,257.75,256.25,257.68,519509.0
2021-04-05 09:35:00,257.71,258.88,257.64,257.91,539320.0,257.71,258.88,257.64,257.91,539320.0
2021-04-05 09:40:00,257.86,258.27,256.86,256.95,394462.0,257.86,258.27,256.86,256.95,394462.0
2021-04-05 09:45:00,256.92,258.05,256.91,257.58,321035.0,256.92,258.05,256.91,257.58,321035.0
2021-04-05 09:50:00,257.55,258.07,257.07,257.1,238695.0,257.55,258.07,257.07,257.1,238695.0
2021-04-05 09:55:00,257.11,257.81,256.36,257.14,273111.0,257.11,257.81,256.36,257.14,273111.0
2021-04-05 10:00:00,257.13,258.29,256.94,258.25,293873.0,257.13,258.29,256.94,258.25,293873.0
2021-04-05 10:05:00,258.3,258.38,257.43,257.72,294442.0,258.3,258.38,257.43,257.72,294442.0
2021-04-05 10:10:00,257.76,257.83,256.86,256.9,220254.0,257.76,257.83,256.86,256.9,220254.0
2021-04-05 10:15:00,256.94,257.77,256.35,257.58,216938.0,256.94,257.77,256.35,257.58,216938.0
2021-04-05 10:20:00,257.55,258.21,256.96,258.1,195724.0,257.55,258.21,256.96,258.1,195724.0
2021-04-05 10:25:00,258.07,259.55,258.0,259.09,392391.0,258.07,259.55,258.0,259.09,392391.0
2021-04-05 10:30:00,259.15,260.21,259.14,260.19,337240.0,259.15,260.21,259.14,260.19,337240.0
2021-04-05 10:35:00,260.19,260.35,259.63,259.82,246110.0,260.19,260.35,259.63,259.82,246110.0
2021-04-05 10:40:00,259.83,260.48,259.57,259.63,261335.0,259.83,260.48,259.57,259.63,261335.0
2021-04-05 10:45:00,259.63,259.99,259.14,259.71,165089.0,259.63,259.99,259.14,259.71,165089.0
2021-04-05 10:50:00,259.74,259.74,258.8,259.01,154299.0,259.74,259.74,258.8,259.01,154299.0
2021-04-05 10:55:00,258.97,259.62,258.91,259.18,146088.0,258.97,259.62,258.91,259.18,146088.0
2021-04-05 11:00:00,259.13,259.51,258.75,259.43,148717.0,259.13,259.51,258.75,259.43,148717.0
2021-04-05 11:05:00,259.43,259.8,259.12,259.36,164658.0,259.43,259.8,259.12,259.36,164658.0
2021-04-05 11:10:00,259.31,259.8,259.06,259.13,147252.0,259.31,259.8,259.06,259.13,147252.0
2021-04-05 11:15:00,259.19,259.33,258.63,258.81,83618.0,259.19,259.33,258.63,258.81,83618.0
2021-04-05 11:20:00,258.86,259.1,258.55,258.56,68211.0,258.86,259.1,258.55,258.56,68211.0
2021-04-05 11:25:00,258.55,259.05,258.31,258.89,107703.0,258.55,259.05,258.31,258.89,107703.0
2021-04-05 11:30:00,258.86,259.47,258.71,259.05,111786.0,258.86,259.47,258.71,259.05,111786.0
2021-04-05 11:35:00,259.13,259.5,258.73,259.0,95104.0,259.13,259.5,258.73,259.0,95104.0
2021-04-05 11:40:00,258.93,259.66,258.79,259.58,103305.0,258.93,259.66,258.79,259.58,103305.0
2021-04-05 11:45:00,259.57,259.6,259.16,259.25,62167.0,259.57,259.6,259.16,259.25,62167.0
2021-04-05 11:50:00,259.25,259.33,258.91,259.09,65756.0,259.25,259.33,258.91,259.09,65756.0
2021-04-05 11:55:00,259.11,259.7,259.06,259.11,131897.0,259.11,259.7,259.06,259.11,131897.0
2021-04-05 12:00:00,259.03,259.15,258.62,259.02,110460.0,259.03,259.15,258.62,259.02,110460.0
2021-04-05 12:05:00,258.97,259.1,258.34,258.36,85246.0,258.97,259.1,258.34,258.36,85246.0
2021-04-05 12:10:00,258.3,258.5,258.14,258.28,98471.0,258.3,258.5,258.14,258.28,98471.0
2021-04-05 12:15:00,258.24,258.68,258.06,258.07,113188.0,258.24,258.68,258.06,258.07,113188.0
2021-04-05 12:20:00,258.06,258.24,257.76,258.02,101429.0,258.06,258.24,257.76,258.02,101429.0
2021-04-05 12:25:00,258.02,258.29,257.96,258.03,74516.0,258.02,258.29,257.96,258.03,74516.0
2021-04-05 12:30:00,257.98,258.31,257.91,258.22,62842.0,257.98,258.31,257.91,258.22,62842.0
2021-04-05 12:35:00,258.2,258.6,258.19,258.4,89777.0,258.2,258.6,258.19,258.4,89777.0
2021-04-05 12:40:00,258.36,258.39,258.0,258.17,62747.0,258.36,258.39,258.0,258.17,62747.0
2021-04-05 12:45:00,258.15,258.27,257.95,258.26,42798.0,258.15,258.27,257.95,258.26,42798.0
2021-04-05 12:50:00,258.26,258.54,258.17,258.32,39199.0,258.26,258.54,258.17,258.32,39199.0
2021-04-05 12:55:00,258.35,258.4,258.0,258.17,50614.0,258.35,258.4,258.0,258.17,50614.0
2021-04-05 13:00:00,258.09,258.25,257.98,258.24,48349.0,258.09,258.25,257.98,258.24,48349.0
2021-04-05 13:05:00,258.23,258.4,258.01,258.11,47128.0,258.23,258.4,258.01,258.11,47128.0
2021-04-05 13:10:00,258.12,258.12,257.61,257.77,68901.0,258.12,258.12,257.61,257.77,68901.0
2021-04-05 13:15:00,257.72,257.75,257.37,257.67,87659.0,257.72,257.75,257.37,257.67,87659.0
2021-04-05 13:20:00,257.62,257.77,256.95,257.73,119148.0,257.62,257.77,256.95,257.73,119148.0
2021-04-05 13:25:00,257.69,257.79,257.3,257.56,102722.0,257.69,257.79,257.3,257.56,102722.0
2021-04-05 13:30:00,257.56,257.76,257.44,257.66,36309.0,257.56,257.76,257.44,257.66,36309.0
2021-04-05 13:35:00,257.64,257.73,257.29,257.37,41448.0,257.64,257.73,257.29,257.37,41448.0
2021-04-05 13:40:00,257.38,257.4,257.02,257.33,65186.0,257.38,257.4,257.02,257.33,65186.0
2021-04-05 13:45:00,257.36,257.83,257.35,257.73,56729.0,257.36,257.83,257.35,257.73,56729.0
2021-04-05 13:50:00,257.69,257.96,257.69,257.87,52310.0,257.69,257.96,257.69,257.87,52310.0
2021-04-05 13:55:00,257.87,258.17,257.8,258.13,61965.0,257.87,258.17,257.8,258.13,61965.0
2021-04-05 14:00:00,258.13,258.25,257.83,257.86,53174.0,258.13,258.25,257.83,257.86,53174.0
2021-04-05 14:05:00,257.86,257.98,257.6,257.86,49134.0,257.86,257.98,257.6,257.86,49134.0
2021-04-05 14:10:00,257.85,258.34,257.7,258.34,46498.0,257.85,258.34,257.7,258.34,46498.0
2021-04-05 14:15:00,258.34,258.62,258.31,258.58,71305.0,258.34,258.62,258.31,258.58,71305.0
2021-04-05 14:20:00,258.62,258.89,258.44,258.53,74817.0,258.62,258.89,258.44,258.53,74817.0
2021-04-05 14:25:00,258.56,259.1,258.56,259.05,107642.0,258.56,259.1,258.56,259.05,107642.0
2021-04-05 14:30:00,259.02,259.27,258.69,258.83,85996.0,259.02,259.27,258.69,258.83,85996.0
2021-04-05 14:35:00,258.82,259.33,258.77,258.82,70241.0,258.82,259.33,258.77,258.82,70241.0
2021-04-05 14:40:00,258.84,259.19,258.84,259.04,79049.0,258.84,259.19,258.84,259.04,79049.0
2021-04-05 14:45:00,259.06,259.39,258.94,259.34,66201.0,259.06,259.39,258.94,259.34,66201.0
2021-04-05 14:50:00,259.34,259.48,258.99,259.13,72412.0,259.34,259.48,258.99,259.13,72412.0
2021-04-05 14:55:00,259.17,259.61,259.15,259.54,95249.0,259.17,259.61,259.15,259.54,95249.0
2021-04-05 15:00:00,259.55,259.68,258.94,258.97,78218.0,259.55,259.68,258.94,258.97,78218.0
2021-04-05 15:05:00,258.97,259.75,258.97,259.69,88679.0,258.97,259.75,258.97,259.69,88679.0
2021-04-05 15:10:00,259.74,259.82,259.51,259.62,72220.0,259.74,259.82,259.51,259.62,72220.0
2021-04-05 15:15:00,259.62,260.09,259.57,259.98,181016.0,259.62,260.09,259.57,259.98,181016.0
2021-04-05 15:20:00,259.93,260.12,259.8,260.07,130547.0,259.93,260.12,259.8,260.07,130547.0
2021-04-05 15:25:00,260.09,260.12,259.34,259.44,156987.0,260.09,260.12,259.34,259.44,156987.0
2021-04-05 15:30:00,259.46,259.58,259.02,259.08,105276.0,259.46,259.58,259.02,259.08,105276.0
2021-04-05 15:35:00,259.08,259.36,258.86,258.89,124070.0,259.08,259.36,258.86,258.89,124070.0
2021-04-05 15:40:00,258.92,259.48,258.91,259.38,135948.0,258.92,259.48,258.91,259.38,135948.0
2021-04-05 15:45:00,259.34,259.41,258.82,258.83,111075.0,259.34,259.41,258.82,258.83,111075.0
2021-04-05 15:50:00,258.86,259.04,258.76,258.95,120746.0,258.86,259.04,258.76,258.95,120746.0
2021-04-05 15:55:00,258.99,259.58,258.93,259.47,220029.0,258.99,259.58,258.93,259.47,220029.0
2021-04-06 09:30:00,257.32,259.01,256.81,258.87,402754.0,257.32,259.01,256.81,258.87,402754.0
2021-04-06 09:35:00,258.88,259.35,257.35,257.64,265903.0,258.88,259.35,257.35,257.64,265903.0
2021-04-06 09:40:00,257.56,258.17,256.97,257.32,176505.0,257.56,258.17,256.97,257.32,176505.0
2021-04-06 09:45:00,257.36,257.86,256.85,257.34,171623.0,257.36,257.86,256.85,257.34,171623.0
2021-04-06 09:50:00,257.32,257.9,257.07,257.43,101586.0,257.32,257.9,257.07,257.43,101586.0
2021-04-06 09:55:00,257.43,257.94,257.12,257.84,99572.0,257.43,257.94,257.12,257.84,99572.0
2021-04-06 10:00:00,257.8,258.04,257.27,257.43,134214.0,257.8,258.04,257.27,257.43,134214.0
2021-04-06 10:05:00,257.49,257.58,256.3,256.56,199174.0,257.49,257.58,256.3,256.56,199174.0
2021-04-06 10:10:00,256.56,256.91,256.22,256.74,145643.0,256.56,256.91,256.22,256.74,145643.0
2021-04-06 10:15:00,256.64,257.33,256.64,257.16,95350.0,256.64,257.33,256.64,257.16,95350.0
2021-04-06 10:20:00,257.15,257.54,256.68,256.74,127032.0,257.15,257.54,256.68,256.74,127032.0
2021-04-06 10:25:00,256.7,256.94,256.4,256.45,116234.0,256.7,256.94,256.4,256.45,116234.0
2021-04-06 10:30:00,256.46,256.47,255.65,255.99,201874.0,256.46,256.47,255.65,255.99,201874.0
2021-04-06 10:35:00,255.96,256.34,255.72,255.84,97235.0,255.96,256.34,255.72,255.84,97235.0
2021-04-06 10:40:00,255.87,256.1,255.6,255.71,146134.0,255.87,256.1,255.6,255.71,146134.0
2021-04-06 10:45:00,255.78,256.08,255.48,256.01,157884.0,255.78,256.08,255.48,256.01,157884.0
2021-04-06 10:50:00,255.95,256.24,255.69,256.08,150016.0,255.95,256.24,255.69,256.08,150016.0
2021-04-06 10:55:00,256.06,256.45,255.78,255.82,185330.0,256.06,256.45,255.78,255.82,185330.0
2021-04-06 11:00:00,255.8,255.8,255.29,255.38,154536.0,255.8,255.8,255.29,255.38,154536.0
2021-04-06 11:05:00,255.38,255.72,255.15,255.59,127467.0,255.38,255.72,255.15,255.59,127467.0
2021-04-06 11:10:00,255.58,255.69,255.18,255.19,85487.0,255.58,255.69,255.18,255.19,85487.0
2021-04-06 11:15:00,255.2,255.4,254.7,255.15,220249.0,255.2,255.4,254.7,255.15,220249.0
2021-04-06 11:20:00,255.16,255.33,255.0,255.06,100317.0,255.16,255.33,255.0,255.06,100317.0
2021-04-06 11:25:00,255.09,255.65,255.08,255.54,134176.0,255.09,255.65,255.08,255.54,134176.0
2021-04-06 11:30:00,255.53,255.63,255.18,255.61,92286.0,255.53,255.63,255.18,255.61,92286.0
2021-04-06 11:35:00,255.6,256.18,255.6,256.06,110104.0,255.6,256.18,255.6,256.06,110104.0
2021-04-06 11:40:00,256.06,256.3,255.8,256.06,137159.0,256.06,256.3,255.8,256.06,137159.0
2021-04-06 11:45:00,256.1,256.37,256.0,256.02,97016.0,256.1,256.37,256.0,256.02,97016.0
2021-04-06 11:50:00,256.02,256.08,255.69,255.9,69607.0,256.02,256.08,255.69,255.9,69607.0
2021-04-06 11:55:00,255.88,256.02,255.68,255.81,66942.0,255.88,256.02,255.68,255.81,66942.0
2021-04-06 12:00:00,255.77,255.9,255.52,255.63,56417.0,255.77,255.9,255.52,255.63,56417.0
2021-04-06 12:05:00,255.65,255.67,255.22,255.28,63933.0,255.65,255.67,255.22,255.28,63933.0
2021-04-06 12:10:00,255.32,255.5,255.19,255.4,90276.0,255.32,255.5,255.19,255.4,90276.0
2021-04-06 12:15:00,255.4,255.51,255.13,255.15,72279.0,255.4,255.51,255.13,255.15,72279.0
2021-04-06 12:20:00,255.18,255.44,255.1,255.4,75177.0,255.18,255.44,255.1,255.4,75177.0
2021-04-06 12:25:00,255.42,255.76,255.35,255.7,82364.0,255.42,255.76,255.35,255.7,82364.0
2021-04-06 12:30:00,255.67,255.67,255.17,255.18,81411.0,255.67,255.67,255.17,255.18,81411.0
2021-04-06 12:35:00,255.2,255.24,254.93,254.96,154730.0,255.2,255.24,254.93,254.96,154730.0
2021-04-06 12:40:00,254.95,255.08,254.94,255.01,74544.0,254.95,255.08,254.94,255.01,74544.0
2021-04-06 12:45:00,254.98,255.14,254.89,255.03,88563.0,254.98,255.14,254.89,255.03,88563.0
2021-04-06 12:50:00,255.03,255.15,254.9,255.15,92183.0,255.03,255.15,254.9,255.15,92183.0
2021-04-06 12:55:00,255.14,255.23,254.9,254.96,73697.0,255.14,255.23,254.9,254.96,73697.0
2021-04-06 13:00:00,254.92,255.28,254.84,255.18,86765.0,254.92,255.28,254.84,255.18,86765.0
2021-04-06 13:05:00,255.16,255.22,254.84,254.86,70402.0,255.16,255.22,254.84,254.86,70402.0
2021-04-06 13:10:00,254.87,255.17,254.76,254.88,115456.0,254.87,255.17,254.76,254.88,115456.0
2021-04-06 13:15:00,254.87,254.99,254.72,254.84,59862.0,254.87,254.99,254.72,254.84,59862.0
2021-04-06 13:20:00,254.88,255.06,254.66,254.96,65469.0,254.88,255.06,254.66,254.96,65469.0
2021-04-06 13:25:00,254.92,255.08,254.68,255.04,74895.0,254.92,255.08,254.68,255.04,74895.0
2021-04-06 13:30:00,255.05,255.36,254.77,255.18,86951.0,255.05,255.36,254.77,255.18,86951.0
2021-04-06 13:35:00,255.18,255.38,255.12,255.12,81726.0,255.18,255.38,255.12,255.12,81726.0
2021-04-06 13:40:00,255.15,255.23,254.93,254.99,72920.0,255.15,255.23,254.93,254.99,72920.0
2021-04-06 13:45:00,254.98,255.16,254.81,254.85,86481.0,254.98,255.16,254.81,254.85,86481.0
2021-04-06 13:50:00,254.84,255.18,254.76,255.15,78112.0,254.84,255.18,254.76,255.15,78112.0
2021-04-06 13:55:00,255.13,255.16,254.86,255.01,62138.0,255.13,255.16,254.86,255.01,62138.0
2021-04-06 14:00:00,255.02,255.49,255.01,255.42,58854.0,255.02,255.49,255.01,255.42,58854.0
2021-04-06 14:05:00,255.4,255.4,255.15,255.22,68711.0,255.4,255.4,255.15,255.22,68711.0
2021-04-06 14:10:00,255.22,255.57,255.2,255.42,63257.0,255.22,255.57,255.2,255.42,63257.0
2021-04-06 14:15:00,255.43,255.49,255.21,255.28,56605.0,255.43,255.49,255.21,255.28,56605.0
2021-04-06 14:20:00,255.29,255.36,255.09,255.21,53310.0,255.29,255.36,255.09,255.21,53310.0
2021-04-06 14:25:00,255.22,255.23,254.93,254.95,53148.0,255.22,255.23,254.93,254.95,53148.0
2021-04-06 14:30:00,254.91,255.24,254.9,254.93,60951.0,254.91,255.24,254.9,254.93,60951.0
2021-04-06 14:35:00,254.94,255.13,254.84,255.02,77079.0,254.94,255.13,254.84,255.02,77079.0
2021-04-06 14:40:00,255.0,255.13,254.9,255.13,55108.0,255.0,255.13,254.9,255.13,55108.0
2021-04-06 14:45:00,255.13,255.46,254.99,255.46,67098.0,255.13,255.46,254.99,255.46,67098.0
2021-04-06 14:50:00,255.44,255.59,255.29,255.34,84715.0,255.44,255.59,255.29,255.34,84715.0
2021-04-06 14:55:00,255.31,255.72,255.29,255.67,70421.0,255.31,255.72,255.29,255.67,70421.0
2021-04-06 15:00:00,255.68,255.77,255.33,255.44,90123.0,255.68,255.77,255.33,255.44,90123.0
2021-04-06 15:05:00,255.44,255.72,255.44,255.54,60252.0,255.44,255.72,255.44,255.54,60252.0
2021-04-06 15:10:00,255.49,255.86,255.45,255.86,48399.0,255.49,255.86,255.45,255.86,48399.0
2021-04-06 15:15:00,255.85,255.94,255.64,255.83,77212.0,255.85,255.94,255.64,255.83,77212.0
2021-04-06 15:20:00,255.79,255.83,254.97,255.04,129427.0,255.79,255.83,254.97,255.04,129427.0
2021-04-06 15:25:00,255.05,255.21,254.95,255.12,74964.0,255.05,255.21,254.95,255.12,74964.0
2021-04-06 15:30:00,255.12,255.41,255.12,255.31,94243.0,255.12,255.41,255.12,255.31,94243.0
2021-04-06 15:35:00,255.28,255.63,255.25,255.26,112775.0,255.28,255.63,255.25,255.26,112775.0
2021-04-06 15:40:00,255.26,255.7,255.26,255.33,134886.0,255.26,255.7,255.26,255.33,134886.0
2021-04-06 15:45:00,255.35,255.48,255.11,255.17,94736.0,255.35,255.48,255.11,255.17,94736.0
2021-04-06 15:50:00,255.11,255.24,254.89,254.89,165891.0,255.11,255.24,254.89,254.89,165891.0
2021-04-06 15:55:00,254.89,255.29,254.85,255.13,177351.0,254.89,255.29,254.85,255.13,177351.0
2021-04-07 09:30:00,255.31,255.9,254.7,255.13,365958.0,255.31,255.9,254.7,255.13,365958.0
2021-04-07 09:35:00,255.24,255.85,254.02,254.06,278186.0,255.24,255.85,254.02,254.06,278186.0
2021-04-07 09:40:00,254.06,254.58,253.75,254.1,221826.0,254.06,254.58,253.75,254.1,221826.0
2021-04-07 09:45:00,254.17,255.09,253.9,255.06,224364.0,254.17,255.09,253.9,255.06,224364.0
2021-04-07 09:50:00,255.03,255.33,254.56,254.91,206111.0,255.03,255.33,254.56,254.91,206111.0
2021-04-07 09:55:00,254.96,255.5,254.75,254.83,223897.0,254.96,255.5,254.75,254.83,223897.0
2021-04-07 10:00:00,254.9,254.9,253.98,254.29,157460.0,254.9,254.9,253.98,254.29,157460.0
2021-04-07 10:05:00,254.34,254.39,253.97,254.39,107426.0,254.34,254.39,253.97,254.39,107426.0
2021-04-07 10:10:00,254.4,254.61,253.99,254.57,144975.0,254.4,254.61,253.99,254.57,144975.0
2021-04-07 10:15:00,254.55,254.66,254.01,254.38,129987.0,254.55,254.66,254.01,254.38,129987.0
2021-04-07 10:20:00,254.34,254.59,254.1,254.38,110309.0,254.34,254.59,254.1,254.38,110309.0
2021-04-07 10:25:00,254.42,254.78,254.2,254.58,110563.0,254.42,254.78,254.2,254.58,110563.0
2021-04-07 10:30:00,254.58,254.66,254.1,254.16,149785.0,254.58,254.66,254.1,254.16,149785.0
2021-04-07 10:35:00,254.2,254.21,253.57,253.68,242431.0,254.2,254.21,253.57,253.68,242431.0
2021-04-07 10:40:00,253.66,253.99,253.63,253.67,140607.0,253.66,253.99,253.63,253.67,140607.0
2021-04-07 10:45:00,253.65,254.04,253.65,253.81,149154.0,253.65,254.04,253.65,253.81,149154.0
2021-04-07 10:50:00,253.77,253.91,253.44,253.51,96999.0,253.77,253.91,253.44,253.51,96999.0
2021-04-07 10:55:00,253.48,253.51,253.01,253.07,120472.0,253.48,253.51,253.01,253.07,120472.0
2021-04-07 11:00:00,253.04,253.15,252.8,253.04,136543.0,253.04,253.15,252.8,253.04,136543.0
2021-04-07 11:05:00,253.05,253.12,252.56,252.74,89697.0,253.05,253.12,252.56,252.74,89697.0
2021-04-07 11:10:00,252.78,253.41,252.75,253.37,64709.0,252.78,253.41,252.75,253.37,64709.0
2021-04-07 11:15:00,253.37,253.4,252.61,252.7,96798.0,253.37,253.4,252.61,252.7,96798.0
2021-04-07 11:20:00,252.65,252.71,252.16,252.44,103913.0,252.65,252.71,252.16,252.44,103913.0
2021-04-07 11:25:00,252.45,252.72,252.2,252.49,125754.0,252.45,252.72,252.2,252.49,125754.0
2021-04-07 11:30:00,252.45,252.49,251.8,252.0,133647.0,252.45,252.49,251.8,252.0,133647.0
2021-04-07 11:35:00,252.02,252.06,251.43,251.56,112452.0,252.02,252.06,251.43,251.56,112452.0
2021-04-07 11:40:00,251.56,251.67,251.31,251.55,90437.0,251.56,251.67,251.31,251.55,90437.0
2021-04-07 11:45:00,251.54,251.66,251.2,251.26,128335.0,251.54,251.66,251.2,251.26,128335.0
2021-04-07 11:50:00,251.25,251.68,251.08,251.56,119629.0,251.25,251.68,251.08,251.56,119629.0
2021-04-07 11:55:00,251.53,251.7,251.3,251.69,124479.0,251.53,251.7,251.3,251.69,124479.0
2021-04-07 12:00:00,251.69,252.13,251.64,252.01,130831.0,251.69,252.13,251.64,252.01,130831.0
2021-04-07 12:05:00,252.0,252.15,251.9,252.13,88357.0,252.0,252.15,251.9,252.13,88357.0
2021-04-07 12:10:00,252.11,252.18,251.46,251.69,83832.0,252.11,252.18,251.46,251.69,83832.0
2021-04-07 12:15:00,251.67,251.67,250.91,251.08,110681.0,251.67,251.67,250.91,251.08,110681.0
2021-04-07 12:20:00,251.04,251.27,250.83,251.12,84990.0,251.04,251.27,250.83,251.12,84990.0
2021-04-07 12:25:00,251.12,251.3,250.92,251.01,62014.0,251.12,251.3,250.92,251.01,62014.0
2021-04-07 12:30:00,250.92,251.45,250.89,251.41,68467.0,250.92,251.45,250.89,251.41,68467.0
2021-04-07 12:35:00,251.41,251.55,251.32,251.54,57618.0,251.41,251.55,251.32,251.54,57618.0
2021-04-07 12:40:00,251.49,251.6,251.36,251.54,40320.0,251.49,251.6,251.36,251.54,40320.0
2021-04-07 12:45:00,251.57,251.71,251.34,251.59,39179.0,251.57,251.71,251.34,251.59,39179.0
2021-04-07 12:50:00,251.68,251.94,251.59,251.83,55678.0,251.68,251.94,251.59,251.83,55678.0
2021-04-07 12:55:00,251.83,252.35,251.81,252.2,77646.0,251.83,252.35,251.81,252.2,77646.0
2021-04-07 13:00:00,252.26,252.56,252.24,252.35,66238.0,252.26,252.56,252.24,252.35,66238.0
2021-04-07 13:05:00,252.39,252.53,251.94,252.0,47151.0,252.39,252.53,251.94,252.0,47151.0
2021-04-07 13:10:00,252.02,252.28,251.98,252.22,35187.0,252.02,252.28,251.98,252.22,35187.0
2021-04-07 13:15:00,252.16,252.16,251.9,252.09,22454.0,252.16,252.16,251.9,252.09,22454.0
2021-04-07 13:20:00,252.1,252.21,251.8,251.81,42251.0,252.1,252.21,251.8,251.81,42251.0
2021-04-07 13:25:00,251.88,252.2,251.83,252.14,32436.0,251.88,252.2,251.83,252.14,32436.0
2021-04-07 13:30:00,252.14,252.28,252.01,252.24,27024.0,252.14,252.28,252.01,252.24,27024.0
2021-04-07 13:35:00,252.26,252.63,252.17,252.58,53535.0,252.26,252.63,252.17,252.58,53535.0
2021-04-07 13:40:00,252.57,252.7,252.49,252.51,40876.0,252.57,252.7,252.49,252.51,40876.0
2021-04-07 13:45:00,252.49,252.7,252.43,252.57,27810.0,252.49,252.7,252.43,252.57,27810.0
2021-04-07 13:50:00,252.53,252.6,252.19,252.36,42505.0,252.53,252.6,252.19,252.36,42505.0
2021-04-07 13:55:00,252.36,252.47,252.2,252.27,25793.0,252.36,252.47,252.2,252.27,25793.0
2021-04-07 14:00:00,252.27,252.63,252.14,252.59,25643.0,252.27,252.63,252.14,252.59,25643.0
2021-04-07 14:05:00,252.53,253.07,252.49,253.02,67992.0,252.53,253.07,252.49,253.02,67992.0
2021-04-07 14:10:00,253.06,253.32,252.85,252.89,78225.0,253.06,253.32,252.85,252.89,78225.0
2021-04-07 14:15:00,252.89,252.89,252.57,252.78,45378.0,252.89,252.89,252.57,252.78,45378.0
2021-04-07 14:20:00,252.75,252.79,252.46,252.53,58612.0,252.75,252.79,252.46,252.53,58612.0
2021-04-07 14:25:00,252.53,252.54,252.1,252.17,37027.0,252.53,252.54,252.1,252.17,37027.0
2021-04-07 14:30:00,252.14,252.39,252.11,252.35,30689.0,252.14,252.39,252.11,252.35,30689.0
2021-04-07 14:35:00,252.31,252.38,252.07,252.31,45102.0,252.31,252.38,252.07,252.31,45102.0
2021-04-07 14:40:00,252.36,252.43,252.15,252.18,33596.0,252.36,252.43,252.15,252.18,33596.0
2021-04-07 14:45:00,252.16,252.36,252.11,252.36,24482.0,252.16,252.36,252.11,252.36,24482.0
2021-04-07 14:50:00,252.36,252.55,252.3,252.32,61598.0,252.36,252.55,252.3,252.32,61598.0
2021-04-07 14:55:00,252.34,252.38,252.19,252.28,34771.0,252.34,252.38,252.19,252.28,34771.0
2021-04-07 15:00:00,252.28,252.57,252.22,252.56,41849.0,252.28,252.57,252.22,252.56,41849.0
2021-04-07 15:05:00,252.55,252.74,252.48,252.74,53671.0,252.55,252.74,252.48,252.74,53671.0
2021-04-07 15:10:00,252.7,252.75,252.45,252.5,56343.0,252.7,252.75,252.45,252.5,56343.0
2021-04-07 15:15:00,252.49,252.53,252.03,252.19,68384.0,252.49,252.53,252.03,252.19,68384.0
2021-04-07 15:20:00,252.17,252.31,251.82,251.86,79617.0,252.17,252.31,251.82,251.86,79617.0
2021-04-07 15:25:00,251.85,252.01,251.59,251.72,74100.0,251.85,252.01,251.59,251.72,74100.0
2021-04-07 15:30:00,251.71,251.81,251.48,251.53,71175.0,251.71,251.81,251.48,251.53,71175.0
2021-04-07 15:35:00,251.51,251.64,251.29,251.5,87165.0,251.51,251.64,251.29,251.5,87165.0
2021-04-07 15:40:00,251.44,251.93,251.44,251.92,81095.0,251.44,251.93,251.44,251.92,81095.0
2021-04-07 15:45:00,251.97,252.2,251.91,252.07,100173.0,251.97,252.2,251.91,252.07,100173.0
2021-04-07 15:50:00,252.1,252.24,251.75,252.09,138286.0,252.1,252.24,251.75,252.09,138286.0
2021-04-07 15:55:00,252.06,252.59,252.0,252.58,155753.0,252.06,252.59,252.0,252.58,155753.0
2021-04-08 09:30:00,251.7,252.25,250.77,250.84,294525.0,251.7,252.25,250.77,250.84,294525.0
2021-04-08 09:35:00,250.97,251.13,250.12,250.91,211531.0,250.97,251.13,250.12,250.91,211531.0
2021-04-08 09:40:00,250.97,250.97,249.76,249.84,204850.0,250.97,250.97,249.76,249.84,204850.0
2021-04-08 09:45:00,249.83,250.17,249.31,249.88,165246.0,249.83,250.17,249.31,249.88,165246.0
2021-04-08 09:50:00,249.85,250.35,249.53,250.0,129788.0,249.85,250.35,249.53,250.0,129788.0
2021-04-08 09:55:00,250.06,250.41,249.92,250.2,111944.0,250.06,250.41,249.92,250.2,111944.0
2021-04-08 10:00:00,250.22,250.68,250.0,250.1,172752.0,250.22,250.68,250.0,250.1,172752.0
2021-04-08 10:05:00,250.05,250.09,249.39,250.01,153020.0,250.05,250.09,249.39,250.01,153020.0
2021-04-08 10:10:00,249.87,250.57,249.83,250.47,142956.0,249.87,250.57,249.83,250.47,142956.0
2021-04-08 10:15:00,250.5,251.37,250.5,251.21,199858.0,250.5,251.37,250.5,251.21,199858.0
2021-04-08 10:20:00,251.26,251.8,251.15,251.34,144673.0,251.26,251.8,251.15,251.34,144673.0
2021-04-08 10:25:00,251.3,252.02,251.2,251.8,184338.0,251.3,252.02,251.2,251.8,184338.0
2021-04-08 10:30:00,251.81,252.04,251.04,251.11,176097.0,251.81,252.04,251.04,251.11,176097.0
2021-04-08 10:35:00,251.13,251.55,250.9,251.36,163415.0,251.13,251.55,250.9,251.36,163415.0
2021-04-08 10:40:00,251.36,251.56,251.16,251.23,95683.0,251.36,251.56,251.16,251.23,95683.0
2021-04-08 10:45:00,251.24,251.7,251.2,251.58,96955.0,251.24,251.7,251.2,251.58,96955.0
2021-04-08 10:50:00,251.58,251.95,251.5,251.9,85629.0,251.58,251.95,251.5,251.9,85629.0
2021-04-08 10:55:00,251.92,252.36,251.65,251.81,147639.0,251.92,252.36,251.65,251.81,147639.0
2021-04-08 11:00:00,251.86,252.46,251.82,252.39,125006.0,251.86,252.46,251.82,252.39,125006.0
2021-04-08 11:05:00,252.38,252.43,252.04,252.3,78752.0,252.38,252.43,252.04,252.3,78752.0
2021-04-08 11:10:00,252.28,252.3,251.76,251.79,68868.0,252.28,252.3,251.76,251.79,68868.0
2021-04-08 11:15:00,251.79,252.4,251.7,252.05,124156.0,251.79,252.4,251.7,252.05,124156.0
2021-04-08 11:20:00,252.08,252.87,251.98,252.83,188593.0,252.08,252.87,251.98,252.83,188593.0
2021-04-08 11:25:00,252.84,253.4,252.8,253.11,216729.0,252.84,253.4,252.8,253.11,216729.0
2021-04-08 11:30:00,253.14,253.38,252.9,253.08,127823.0,253.14,253.38,252.9,253.08,127823.0
2021-04-08 11:35:00,253.05,253.52,253.05,253.32,106205.0,253.05,253.52,253.05,253.32,106205.0
2021-04-08 11:40:00,253.34,253.54,253.21,253.24,81460.0,253.34,253.54,253.21,253.24,81460.0
2021-04-08 11:45:00,253.25,253.29,252.81,252.81,96379.0,253.25,253.29,252.81,252.81,96379.0
2021-04-08 11:50:00,252.8,253.27,252.68,253.24,87013.0,252.8,253.27,252.68,253.24,87013.0
2021-04-08 11:55:00,253.2,253.4,252.81,252.83,90697.0,253.2,253.4,252.81,252.83,90697.0
2021-04-08 12:00:00,252.81,253.22,252.7,252.95,100429.0,252.81,253.22,252.7,252.95,100429.0
2021-04-08 12:05:00,252.95,253.12,252.87,252.9,50580.0,252.95,253.12,252.87,252.9,50580.0
2021-04-08 12:10:00,252.87,253.57,252.79,253.54,99099.0,252.87,253.57,252.79,253.54,99099.0
2021-04-08 12:15:00,253.54,254.06,253.53,253.74,151357.0,253.54,254.06,253.53,253.74,151357.0
2021-04-08 12:20:00,253.73,253.97,253.67,253.88,84072.0,253.73,253.97,253.67,253.88,84072.0
2021-04-08 12:25:00,253.87,254.09,253.52,253.82,79829.0,253.87,254.09,253.52,253.82,79829.0
2021-04-08 12:30:00,253.86,254.03,253.64,253.7,59082.0,253.86,254.03,253.64,253.7,59082.0
2021-04-08 12:35:00,253.69,253.74,253.5,253.5,50954.0,253.69,253.74,253.5,253.5,50954.0
2021-04-08 12:40:00,253.5,253.72,253.2,253.3,89625.0,253.5,253.72,253.2,253.3,89625.0
2021-04-08 12:45:00,253.27,253.53,253.21,253.31,42454.0,253.27,253.53,253.21,253.31,42454.0
2021-04-08 12:50:00,253.27,253.66,253.22,253.35,68412.0,253.27,253.66,253.22,253.35,68412.0
2021-04-08 12:55:00,253.35,253.38,253.04,253.13,88476.0,253.35,253.38,253.04,253.13,88476.0
2021-04-08 13:00:00,253.17,253.34,253.04,253.11,52061.0,253.17,253.34,253.04,253.11,52061.0
2021-04-08 13:05:00,253.07,253.28,253.07,253.17,54713.0,253.07,253.28,253.07,253.17,54713.0
2021-04-08 13:10:00,253.17,253.2,252.8,252.82,88488.0,253.17,253.2,252.8,252.82,88488.0
2021-04-08 13:15:00,252.82,253.15,252.75,253.02,91641.0,252.82,253.15,252.75,253.02,91641.0
2021-04-08 13:20:00,253.01,253.32,252.97,253.13,68651.0,253.01,253.32,252.97,253.13,68651.0
2021-04-08 13:25:00,253.14,253.29,253.05,253.15,34961.0,253.14,253.29,253.05,253.15,34961.0
2021-04-08 13:30:00,253.13,253.47,253.09,253.39,40842.0,253.13,253.47,253.09,253.39,40842.0
2021-04-08 13:35:00,253.37,253.42,253.16,253.22,37279.0,253.37,253.42,253.16,253.22,37279.0
2021-04-08 13:40:00,253.16,253.19,252.96,253.11,37296.0,253.16,253.19,252.96,253.11,37296.0
2021-04-08 13:45:00,253.12,253.21,252.89,252.92,41890.0,253.12,253.21,252.89,252.92,41890.0
2021-04-08 13:50:00,252.97,252.98,252.8,252.9,29539.0,252.97,252.98,252.8,252.9,29539.0
2021-04-08 13:55:00,252.84,253.15,252.84,253.0,48368.0,252.84,253.15,252.84,253.0,48368.0
2021-04-08 14:00:00,253.0,253.37,252.98,253.35,46259.0,253.0,253.37,252.98,253.35,46259.0
2021-04-08 14:05:00,253.36,253.59,253.31,253.45,31670.0,253.36,253.59,253.31,253.45,31670.0
2021-04-08 14:10:00,253.41,253.49,253.25,253.43,31935.0,253.41,253.49,253.25,253.43,31935.0
2021-04-08 14:15:00,253.43,253.5,253.18,253.22,23720.0,253.43,253.5,253.18,253.22,23720.0
2021-04-08 14:20:00,253.23,253.3,253.1,253.22,22480.0,253.23,253.3,253.1,253.22,22480.0
2021-04-08 14:25:00,253.22,253.31,253.03,253.24,17719.0,253.22,253.31,253.03,253.24,17719.0
2021-04-08 14:30:00,253.21,253.5,253.18,253.34,28967.0,253.21,253.5,253.18,253.34,28967.0
2021-04-08 14:35:00,253.34,253.61,253.28,253.52,30996.0,253.34,253.61,253.28,253.52,30996.0
2021-04-08 14:40:00,253.51,253.85,253.49,253.77,59852.0,253.51,253.85,253.49,253.77,59852.0
2021-04-08 14:45:00,253.72,253.74,253.55,253.73,26334.0,253.72,253.74,253.55,253.73,26334.0
2021-04-08 14:50:00,253.71,253.95,253.63,253.91,58356.0,253.71,253.95,253.63,253.91,58356.0
2021-04-08 14:55:00,253.93,254.1,253.88,254.08,70215.0,253.93,254.1,253.88,254.08,70215.0
2021-04-08 15:00:00,254.03,254.41,253.96,254.33,111044.0,254.03,254.41,253.96,254.33,111044.0
2021-04-08 15:05:00,254.32,254.54,254.3,254.51,70902.0,254.32,254.54,254.3,254.51,70902.0
2021-04-08 15:10:00,254.53,254.57,254.16,254.19,68631.0,254.53,254.57,254.16,254.19,68631.0
2021-04-08 15:15:00,254.23,254.6,254.13,254.46,74525.0,254.23,254.6,254.13,254.46,74525.0
2021-04-08 15:20:00,254.48,254.66,254.22,254.64,91499.0,254.48,254.66,254.22,254.64,91499.0
2021-04-08 15:25:00,254.63,254.71,254.42,254.67,92742.0,254.63,254.71,254.42,254.67,92742.0
2021-04-08 15:30:00,254.68,254.74,254.41,254.45,72848.0,254.68,254.74,254.41,254.45,72848.0
2021-04-08 15:35:00,254.43,254.49,254.23,254.35,55479.0,254.43,254.49,254.23,254.35,55479.0
2021-04-08 15:40:00,254.34,254.69,254.22,254.31,104797.0,254.34,254.69,254.22,254.31,104797.0
2021-04-08 15:45:00,254.32,254.54,254.26,254.46,86331.0,254.32,254.54,254.26,254.46,86331.0
2021-04-08 15:50:00,254.43,254.87,254.4,254.81,130370.0,254.43,254.87,254.4,254.81,130370.0
2021-04-08 15:55:00,254.83,254.95,254.55,254.87,217020.0,254.83,254.95,254.55,254.87,217020.0
2021-04-09 09:30:00,250.51,251.81,249.43,250.55,719600.0,250.51,251.81,249.43,250.55,719600.0
2021-04-09 09:35:00,250.46,251.83,250.13,251.78,353196.0,250.46,251.83,250.13,251.78,353196.0
2021-04-09 09:40:00,251.74,252.25,251.28,251.51,343550.0,251.74,252.25,251.28,251.51,343550.0
2021-04-09 09:45:00,251.59,251.93,250.77,251.11,304416.0,251.59,251.93,250.77,251.11,304416.0
2021-04-09 09:50:00,251.09,252.71,251.09,252.34,391813.0,251.09,252.71,251.09,252.34,391813.0
2021-04-09 09:55:00,252.29,252.84,251.51,251.8,316724.0,252.29,252.84,251.51,251.8,316724.0
2021-04-09 10:00:00,251.83,251.83,250.71,250.89,221074.0,251.83,251.83,250.71,250.89,221074.0
2021-04-09 10:05:00,250.89,250.95,250.25,250.67,415441.0,250.89,250.95,250.25,250.67,415441.0
2021-04-09 10:10:00,250.7,251.18,250.49,250.58,269924.0,250.7,251.18,250.49,250.58,269924.0
2021-04-09 10:15:00,250.6,252.2,250.45,251.19,426036.0,250.6,252.2,250.45,251.19,426036.0
2021-04-09 10:20:00,251.15,251.2,250.58,250.75,164084.0,251.15,251.2,250.58,250.75,164084.0
2021-04-09 10:25:00,250.77,250.77,249.81,250.1,351315.0,250.77,250.77,249.81,250.1,351315.0
2021-04-09 10:30:00,250.11,250.48,249.9,250.23,256648.0,250.11,250.48,249.9,250.23,256648.0
2021-04-09 10:35:00,250.25,250.88,250.02,250.62,210672.0,250.25,250.88,250.02,250.62,210672.0
2021-04-09 10:40:00,250.55,250.62,250.15,250.39,114960.0,250.55,250.62,250.15,250.39,114960.0
2021-04-09 10:45:00,250.34,251.24,250.22,251.08,171193.0,250.34,251.24,250.22,251.08,171193.0
2021-04-09 10:50:00,251.08,251.12,250.7,250.82,82551.0,251.08,251.12,250.7,250.82,82551.0
2021-04-09 10:55:00,250.84,251.32,250.56,251.23,93906.0,250.84,251.32,250.56,251.23,93906.0
2021-04-09 11:00:00,251.23,251.41,251.12,251.17,66482.0,251.23,251.41,251.12,251.17,66482.0
2021-04-09 11:05:00,251.22,251.56,251.04,251.07,82818.0,251.22,251.56,251.04,251.07,82818.0
2021-04-09 11:10:00,251.18,251.41,251.09,251.28,38408.0,251.18,251.41,251.09,251.28,38408.0
2021-04-09 11:15:00,251.27,251.58,250.87,250.98,76068.0,251.27,251.58,250.87,250.98,76068.0
2021-04-09 11:20:00,251.01,251.16,250.72,250.8,58380.0,251.01,251.16,250.72,250.8,58380.0
2021-04-09 11:25:00,250.8,250.99,250.61,250.61,41477.0,250.8,250.99,250.61,250.61,41477.0
2021-04-09 11:30:00,250.68,250.77,250.41,250.56,62232.0,250.68,250.77,250.41,250.56,62232.0
2021-04-09 11:35:00,250.51,250.7,250.33,250.48,49609.0,250.51,250.7,250.33,250.48,49609.0
2021-04-09 11:40:00,250.48,250.66,250.23,250.66,71527.0,250.48,250.66,250.23,250.66,71527.0
2021-04-09 11:45:00,250.64,250.88,250.61,250.82,55618.0,250.64,250.88,250.61,250.82,55618.0
2021-04-09 11:50:00,250.86,250.86,250.65,250.79,34717.0,250.86,250.86,250.65,250.79,34717.0
2021-04-09 11:55:00,250.75,251.05,250.75,250.88,47784.0,250.75,251.05,250.75,250.88,47784.0
2021-04-09 12:00:00,250.85,250.9,250.39,250.43,67068.0,250.85,250.9,250.39,250.43,67068.0
2021-04-09 12:05:00,250.37,250.52,250.33,250.45,34956.0,250.37,250.52,250.33,250.45,34956.0
2021-04-09 12:10:00,250.45,250.81,250.35,250.81,47270.0,250.45,250.81,250.35,250.81,47270.0
2021-04-09 12:15:00,250.8,251.05,250.75,250.83,82158.0,250.8,251.05,250.75,250.83,82158.0
2021-04-09 12:20:00,250.83,251.25,250.71,251.14,63954.0,250.83,251.25,250.71,251.14,63954.0
2021-04-09 12:25:00,251.1,251.29,250.92,251.26,52100.0,251.1,251.29,250.92,251.26,52100.0
2021-04-09 12:30:00,251.29,251.68,251.29,251.45,68378.0,251.29,251.68,251.29,251.45,68378.0
2021-04-09 12:35:00,251.45,252.2,251.44,251.98,160176.0,251.45,252.2,251.44,251.98,160176.0
2021-04-09 12:40:00,251.99,252.3,251.73,251.77,160047.0,251.99,252.3,251.73,251.77,160047.0
2021-04-09 12:45:00,251.77,252.1,251.19,251.29,218043.0,251.77,252.1,251.19,251.29,218043.0
2021-04-09 12:50:00,251.32,251.46,251.13,251.24,57759.0,251.32,251.46,251.13,251.24,57759.0
2021-04-09 12:55:00,251.28,251.53,251.11,251.21,57139.0,251.28,251.53,251.11,251.21,57139.0
2021-04-09 13:00:00,251.2,251.25,251.0,251.1,51497.0,251.2,251.25,251.0,251.1,51497.0
2021-04-09 13:05:00,251.1,251.24,250.74,251.19,76693.0,251.1,251.24,250.74,251.19,76693.0
2021-04-09 13:10:00,251.24,251.45,251.17,251.26,52923.0,251.24,251.45,251.17,251.26,52923.0
2021-04-09 13:15:00,251.28,251.39,251.05,251.34,46041.0,251.28,251.39,251.05,251.34,46041.0
2021-04-09 13:20:00,251.31,251.39,251.11,251.39,21584.0,251.31,251.39,251.11,251.39,21584.0
2021-04-09 13:25:00,251.43,251.64,251.33,251.45,45932.0,251.43,251.64,251.33,251.45,45932.0
2021-04-09 13:30:00,251.45,251.5,251.25,251.34,22423.0,251.45,251.5,251.25,251.34,22423.0
2021-04-09 13:35:00,251.37,251.44,251.2,251.34,21411.0,251.37,251.44,251.2,251.34,21411.0
2021-04-09 13:40:00,251.34,251.42,251.16,251.22,12180.0,251.34,251.42,251.16,251.22,12180.0
2021-04-09 13:45:00,251.25,251.6,251.19,251.45,33182.0,251.25,251.6,251.19,251.45,33182.0
2021-04-09 13:50:00,251.4,251.66,251.2,251.58,32771.0,251.4,251.66,251.2,251.58,32771.0
2021-04-09 13:55:00,251.55,251.71,251.43,251.44,46799.0,251.55,251.71,251.43,251.44,46799.0
2021-04-09 14:00:00,251.49,251.6,251.36,251.45,32759.0,251.49,251.6,251.36,251.45,32759.0
2021-04-09 14:05:00,251.48,251.53,251.28,251.42,17900.0,251.48,251.53,251.28,251.42,17900.0
2021-04-09 14:10:00,251.42,251.83,251.34,251.63,45053.0,251.42,251.83,251.34,251.63,45053.0
2021-04-09 14:15:00,251.68,251.82,251.57,251.71,45811.0,251.68,251.82,251.57,251.71,45811.0
2021-04-09 14:20:00,251.75,251.83,251.35,251.37,55299.0,251.75,251.83,251.35,251.37,55299.0
2021-04-09 14:25:00,251.37,251.46,251.11,251.2,31695.0,251.37,251.46,251.11,251.2,31695.0
2021-04-09 14:30:00,251.21,251.41,251.14,251.38,35132.0,251.21,251.41,251.14,251.38,35132.0
2021-04-09 14:35:00,251.42,251.49,251.27,251.37,26242.0,251.42,251.49,251.27,251.37,26242.0
2021-04-09 14:40:00,251.35,251.74,251.32,251.7,53707.0,251.35,251.74,251.32,251.7,53707.0
2021-04-09 14:45:00,251.71,251.83,251.62,251.71,45886.0,251.71,251.83,251.62,251.71,45886.0
2021-04-09 14:50:00,251.72,251.86,251.6,251.77,33701.0,251.72,251.86,251.6,251.77,33701.0
2021-04-09 14:55:00,251.68,251.76,251.36,251.44,58813.0,251.68,251.76,251.36,251.44,58813.0
2021-04-09 15:00:00,251.45,251.54,251.27,251.28,46500.0,251.45,251.54,251.27,251.28,46500.0
2021-04-09 15:05:00,251.3,251.55,251.2,251.22,52747.0,251.3,251.55,251.2,251.22,52747.0
2021-04-09 15:10:00,251.21,251.43,251.18,251.32,57591.0,251.21,251.43,251.18,251.32,57591.0
2021-04-09 15:15:00,251.36,251.44,250.96,251.29,88882.0,251.36,251.44,250.96,251.29,88882.0
2021-04-09 15:20:00,251.27,251.52,251.26,251.43,70397.0,251.27,251.52,251.26,251.43,70397.0
2021-04-09 15:25:00,251.45,251.84,251.42,251.82,64930.0,251.45,251.84,251.42,251.82,64930.0
2021-04-09 15:30:00,251.84,252.24,251.78,251.85,136432.0,251.84,252.24,251.78,251.85,136432.0
2021-04-09 15:35:00,251.86,251.93,251.6,251.6,104291.0,251.86,251.93,251.6,251.6,104291.0
2021-04-09 15:40:00,251.64,251.84,251.61,251.71,59687.0,251.64,251.84,251.61,251.71,59687.0
2021-04-09 15:45:00,251.72,251.9,251.6,251.78,111842.0,251.72,251.9,251.6,251.78,111842.0
2021-04-09 15:50:00,251.8,251.97,251.76,251.88,181426.0,251.8,251.97,251.76,251.88,181426.0
2021-04-09 15:55:00,251.89,252.49,251.84,252.27,297428.0,251.89,252.49,251.84,252.27,297428.0
2021-04-12 09:30:00,250.57,251.55,248.67,248.87,462114.0,250.57,251.55,248.67,248.87,462114.0
2021-04-12 09:35:00,248.86,249.81,248.31,248.7,257775.0,248.86,249.81,248.31,248.7,257775.0
2021-04-12 09:40:00,248.68,249.09,248.32,248.85,244177.0,248.68,249.09,248.32,248.85,244177.0
2021-04-12 09:45:00,248.89,248.91,247.75,248.12,329567.0,248.89,248.91,247.75,248.12,329567.0
2021-04-12 09:50:00,248.12,248.14,246.75,246.95,333694.0,248.12,248.14,246.75,246.95,333694.0
2021-04-12 09:55:00,246.87,247.25,246.29,247.03,309348.0,246.87,247.25,246.29,247.03,309348.0
2021-04-12 10:00:00,247.0,247.45,246.71,246.94,252806.0,247.0,247.45,246.71,246.94,252806.0
2021-04-12 10:05:00,246.9,247.4,246.6,247.33,261576.0,246.9,247.4,246.6,247.33,261576.0
2021-04-12 10:10:00,247.33,247.35,246.36,246.89,223979.0,247.33,247.35,246.36,246.89,223979.0
2021-04-12 10:15:00,246.88,247.35,246.78,247.31,165520.0,246.88,247.35,246.78,247.31,165520.0
2021-04-12 10:20:00,247.32,247.88,247.22,247.7,212646.0,247.32,247.88,247.22,247.7,212646.0
2021-04-12 10:25:00,247.68,247.9,247.48,247.76,142543.0,247.68,247.9,247.48,247.76,142543.0
2021-04-12 10:30:00,247.79,247.89,247.12,247.62,168077.0,247.79,247.89,247.12,247.62,168077.0
2021-04-12 10:35:00,247.62,247.78,247.33,247.77,115976.0,247.62,247.78,247.33,247.77,115976.0
2021-04-12 10:40:00,247.78,247.99,247.65,247.97,127440.0,247.78,247.99,247.65,247.97,127440.0
2021-04-12 10:45:00,247.99,248.27,247.7,248.25,218183.0,247.99,248.27,247.7,248.25,218183.0
2021-04-12 10:50:00,248.27,248.27,247.7,248.01,144690.0,248.27,248.27,247.7,248.01,144690.0
2021-04-12 10:55:00,248.03,248.17,247.77,247.96,106077.0,248.03,248.17,247.77,247.96,106077.0
2021-04-12 11:00:00,247.95,248.09,247.36,247.48,135052.0,247.95,248.09,247.36,247.48,135052.0
2021-04-12 11:05:00,247.48,247.5,246.92,247.06,176444.0,247.48,247.5,246.92,247.06,176444.0
2021-04-12 11:10:00,247.07,247.37,246.87,247.17,117570.0,247.07,247.37,246.87,247.17,117570.0
2021-04-12 11:15:00,247.14,247.6,247.11,247.5,52424.0,247.14,247.6,247.11,247.5,52424.0
2021-04-12 11:20:00,247.56,247.66,247.4,247.51,36397.0,247.56,247.66,247.4,247.51,36397.0
2021-04-12 11:25:00,247.52,247.6,247.15,247.15,44908.0,247.52,247.6,247.15,247.15,44908.0
2021-04-12 11:30:00,247.15,247.4,247.02,247.06,27996.0,247.15,247.4,247.02,247.06,27996.0
2021-04-12 11:35:00,247.07,247.27,246.93,247.09,52110.0,247.07,247.27,246.93,247.09,52110.0
2021-04-12 11:40:00,247.14,247.39,246.96,247.26,34542.0,247.14,247.39,246.96,247.26,34542.0
2021-04-12 11:45:00,247.26,247.36,247.13,247.19,29969.0,247.26,247.36,247.13,247.19,29969.0
2021-04-12 11:50:00,247.21,247.46,247.15,247.41,33601.0,247.21,247.46,247.15,247.41,33601.0
2021-04-12 11:55:00,247.38,247.58,247.36,247.57,37208.0,247.38,247.58,247.36,247.57,37208.0
2021-04-12 12:00:00,247.54,247.7,247.5,247.58,50166.0,247.54,247.7,247.5,247.58,50166.0
2021-04-12 12:05:00,247.57,247.59,247.0,247.23,62819.0,247.57,247.59,247.0,247.23,62819.0
2021-04-12 12:10:00,247.21,247.38,247.06,247.3,38311.0,247.21,247.38,247.06,247.3,38311.0
2021-04-12 12:15:00,247.3,247.39,247.16,247.35,26022.0,247.3,247.39,247.16,247.35,26022.0
2021-04-12 12:20:00,247.38,247.4,247.09,247.18,27304.0,247.38,247.4,247.09,247.18,27304.0
2021-04-12 12:25:00,247.23,247.4,247.16,247.36,26504.0,247.23,247.4,247.16,247.36,26504.0
2021-04-12 12:30:00,247.36,247.63,247.33,247.55,59732.0,247.36,247.63,247.33,247.55,59732.0
2021-04-12 12:35:00,247.53,247.56,247.35,247.5,18140.0,247.53,247.56,247.35,247.5,18140.0
2021-04-12 12:40:00,247.48,247.74,247.47,247.71,53250.0,247.48,247.74,247.47,247.71,53250.0
2021-04-12 12:45:00,247.73,247.85,247.65,247.73,44600.0,247.73,247.85,247.65,247.73,44600.0
2021-04-12 12:50:00,247.72,247.92,247.64,247.92,47386.0,247.72,247.92,247.64,247.92,47386.0
2021-04-12 12:55:00,247.91,248.15,247.8,248.11,69095.0,247.91,248.15,247.8,248.11,69095.0
2021-04-12 13:00:00,248.08,248.15,247.96,248.13,50362.0,248.08,248.15,247.96,248.13,50362.0
2021-04-12 13:05:00,248.13,248.28,248.05,248.23,61830.0,248.13,248.28,248.05,248.23,61830.0
2021-04-12 13:10:00,248.18,248.21,247.72,247.82,52473.0,248.18,248.21,247.72,247.82,52473.0
2021-04-12 13:15:00,247.81,247.83,247.5,247.61,31543.0,247.81,247.83,247.5,247.61,31543.0
2021-04-12 13:20:00,247.63,247.64,247.47,247.55,34536.0,247.63,247.64,247.47,247.55,34536.0
2021-04-12 13:25:00,247.57,247.69,247.44,247.48,28529.0,247.57,247.69,247.44,247.48,28529.0
2021-04-12 13:30:00,247.48,247.52,247.28,247.31,39775.0,247.48,247.52,247.28,247.31,39775.0
2021-04-12 13:35:00,247.34,247.34,247.1,247.23,44029.0,247.34,247.34,247.1,247.23,44029.0
2021-04-12 13:40:00,247.18,247.53,247.12,247.2,69824.0,247.18,247.53,247.12,247.2,69824.0
2021-04-12 13:45:00,247.22,247.59,247.22,247.45,45145.0,247.22,247.59,247.22,247.45,45145.0
2021-04-12 13:50:00,247.47,247.53,247.27,247.36,20071.0,247.47,247.53,247.27,247.36,20071.0
2021-04-12 13:55:00,247.36,247.45,247.18,247.26,42044.0,247.36,247.45,247.18,247.26,42044.0
2021-04-12 14:00:00,247.24,247.59,247.23,247.3,56707.0,247.24,247.59,247.23,247.3,56707.0
2021-04-12 14:05:00,247.29,247.53,247.15,247.45,47534.0,247.29,247.53,247.15,247.45,47534.0
2021-04-12 14:10:00,247.46,247.92,247.4,247.89,49238.0,247.46,247.92,247.4,247.89,49238.0
2021-04-12 14:15:00,247.87,248.43,247.84,248.39,126083.0,247.87,248.43,247.84,248.39,126083.0
2021-04-12 14:20:00,248.36,248.62,248.26,248.58,86356.0,248.36,248.62,248.26,248.58,86356.0
2021-04-12 14:25:00,248.57,248.66,248.26,248.65,76248.0,248.57,248.66,248.26,248.65,76248.0
2021-04-12 14:30:00,248.62,248.73,248.03,248.23,72750.0,248.62,248.73,248.03,248.23,72750.0
2021-04-12 14:35:00,248.23,248.56,248.23,248.43,52175.0,248.23,248.56,248.23,248.43,52175.0
2021-04-12 14:40:00,248.42,248.77,248.34,248.56,62890.0,248.42,248.77,248.34,248.56,62890.0
2021-04-12 14:45:00,248.52,248.62,248.37,248.48,33448.0,248.52,248.62,248.37,248.48,33448.0
2021-04-12 14:50:00,248.51,248.53,248.19,248.41,30033.0,248.51,248.53,248.19,248.41,30033.0
2021-04-12 14:55:00,248.33,248.46,248.25,248.37,37771.0,248.33,248.46,248.25,248.37,37771.0
2021-04-12 15:00:00,248.34,248.36,247.94,247.94,75267.0,248.34,248.36,247.94,247.94,75267.0
2021-04-12 15:05:00,247.95,248.38,247.92,248.3,108781.0,247.95,248.38,247.92,248.3,108781.0
2021-04-12 15:10:00,248.32,248.68,248.28,248.39,75107.0,248.32,248.68,248.28,248.39,75107.0
2021-04-12 15:15:00,248.42,249.02,248.42,248.96,70936.0,248.42,249.02,248.42,248.96,70936.0
2021-04-12 15:20:00,248.95,249.28,248.94,249.22,62183.0,248.95,249.28,248.94,249.22,62183.0
2021-04-12 15:25:00,249.23,249.25,248.97,249.01,74612.0,249.23,249.25,248.97,249.01,74612.0
2021-04-12 15:30:00,249.02,249.22,248.95,249.12,75149.0,249.02,249.22,248.95,249.12,75149.0
2021-04-12 15:35:00,249.13,249.36,248.96,249.32,71157.0,249.13,249.36,248.96,249.32,71157.0
2021-04-12 15:40:00,249.31,249.55,249.31,249.44,65997.0,249.31,249.55,249.31,249.44,65997.0
2021-04-12 15:45:00,249.46,249.53,249.14,249.29,78434.0,249.46,249.53,249.14,249.29,78434.0
2021-04-12 15:50:00,249.27,249.6,249.21,249.38,98416.0,249.27,249.6,249.21,249.38,98416.0
2021-04-12 15:55:00,249.42,249.72,249.08,249.57,202396.0,249.42,249.72,249.08,249.57,202396.0
2021-04-13 09:30:00,248.33,249.94,248.33,249.32,421979.0,248.33,249.94,248.33,249.32,421979.0
2021-04-13 09:35:00,249.32,249.44,247.21,247.53,325637.0,249.32,249.44,247.21,247.53,325637.0
2021-04-13 09:40:00,247.53,247.82,246.83,247.21,244963.0,247.53,247.82,246.83,247.21,244963.0
2021-04-13 09:45:00,247.28,247.5,246.85,247.43,227848.0,247.28,247.5,246.85,247.43,227848.0
2021-04-13 09:50:00,247.39,247.76,247.0,247.11,274464.0,247.39,247.76,247.0,247.11,274464.0
2021-04-13 09:55:00,247.16,247.18,246.44,246.81,269742.0,247.16,247.18,246.44,246.81,269742.0
2021-04-13 10:00:00,246.8,247.14,246.5,246.55,228494.0,246.8,247.14,246.5,246.55,228494.0
2021-04-13 10:05:00,246.58,246.8,246.1,246.57,287392.0,246.58,246.8,246.1,246.57,287392.0
2021-04-13 10:10:00,246.58,247.3,246.45,246.86,173906.0,246.58,247.3,246.45,246.86,173906.0
2021-04-13 10:15:00,246.87,247.88,246.7,247.81,158611.0,246.87,247.88,246.7,247.81,158611.0
2021-04-13 10:20:00,247.84,248.36,247.78,248.02,218979.0,247.84,248.36,247.78,248.02,218979.0
2021-04-13 10:25:00,248.01,248.62,248.01,248.4,118209.0,248.01,248.62,248.01,248.4,118209.0
2021-04-13 10:30:00,248.47,248.62,248.25,248.5,90658.0,248.47,248.62,248.25,248.5,90658.0
2021-04-13 10:35:00,248.56,248.88,248.08,248.09,95822.0,248.56,248.88,248.08,248.09,95822.0
2021-04-13 10:40:00,248.15,248.48,248.08,248.33,56569.0,248.15,248.48,248.08,248.33,56569.0
2021-04-13 10:45:00,248.33,248.52,247.86,247.89,86987.0,248.33,248.52,247.86,247.89,86987.0
2021-04-13 10:50:00,247.86,248.86,247.55,248.84,100690.0,247.86,248.86,247.55,248.84,100690.0
2021-04-13 10:55:00,248.81,249.25,248.37,249.24,82332.0,248.81,249.25,248.37,249.24,82332.0
2021-04-13 11:00:00,249.22,252.6,249.19,252.43,751151.0,249.22,252.6,249.19,252.43,751151.0
2021-04-13 11:05:00,252.45,254.0,252.4,253.7,527465.0,252.45,254.0,252.4,253.7,527465.0
2021-04-13 11:10:00,253.66,254.0,253.11,253.32,475944.0,253.66,254.0,253.11,253.32,475944.0
2021-04-13 11:15:00,253.28,254.49,253.27,253.9,509989.0,253.28,254.49,253.27,253.9,509989.0
2021-04-13 11:20:00,253.91,254.0,253.31,253.9,262892.0,253.91,254.0,253.31,253.9,262892.0
2021-04-13 11:25:00,253.9,254.14,253.27,253.43,205348.0,253.9,254.14,253.27,253.43,205348.0
2021-04-13 11:30:00,253.39,253.96,253.13,253.24,249159.0,253.39,253.96,253.13,253.24,249159.0
2021-04-13 11:35:00,253.31,253.44,252.46,252.5,161885.0,253.31,253.44,252.46,252.5,161885.0
2021-04-13 11:40:00,252.49,252.6,251.79,252.0,226946.0,252.49,252.6,251.79,252.0,226946.0
2021-04-13 11:45:00,251.95,252.09,251.3,251.69,199714.0,251.95,252.09,251.3,251.69,199714.0
2021-04-13 11:50:00,251.74,251.77,251.01,251.31,152916.0,251.74,251.77,251.01,251.31,152916.0
2021-04-13 11:55:00,251.3,251.33,250.8,251.24,176624.0,251.3,251.33,250.8,251.24,176624.0
2021-04-13 12:00:00,251.26,251.66,251.11,251.11,127607.0,251.26,251.66,251.11,251.11,127607.0
2021-04-13 12:05:00,251.15,251.65,250.87,251.38,91224.0,251.15,251.65,250.87,251.38,91224.0
2021-04-13 12:10:00,251.36,251.44,250.88,251.03,67926.0,251.36,251.44,250.88,251.03,67926.0
2021-04-13 12:15:00,251.02,251.63,251.0,251.6,49306.0,251.02,251.63,251.0,251.6,49306.0
2021-04-13 12:20:00,251.63,251.63,250.95,251.14,70185.0,251.63,251.63,250.95,251.14,70185.0
2021-04-13 12:25:00,251.14,251.18,250.36,250.59,114643.0,251.14,251.18,250.36,250.59,114643.0
2021-04-13 12:30:00,250.58,250.7,250.43,250.55,75459.0,250.58,250.7,250.43,250.55,75459.0
2021-04-13 12:35:00,250.53,250.82,249.88,250.08,173660.0,250.53,250.82,249.88,250.08,173660.0
2021-04-13 12:40:00,250.09,250.44,250.05,250.06,110123.0,250.09,250.44,250.05,250.06,110123.0
2021-04-13 12:45:00,250.06,251.33,250.0,251.12,334459.0,250.06,251.33,250.0,251.12,334459.0
2021-04-13 12:50:00,251.12,252.38,250.91,252.35,516365.0,251.12,252.38,250.91,252.35,516365.0
2021-04-13 12:55:00,252.35,252.64,251.97,252.26,289902.0,252.35,252.64,251.97,252.26,289902.0
2021-04-13 13:00:00,252.31,252.58,252.12,252.26,103411.0,252.31,252.58,252.12,252.26,103411.0
2021-04-13 13:05:00,252.25,252.63,252.12,252.36,141582.0,252.25,252.63,252.12,252.36,141582.0
2021-04-13 13:10:00,252.33,252.38,251.75,251.99,100514.0,252.33,252.38,251.75,251.99,100514.0
2021-04-13 13:15:00,251.99,252.03,251.56,251.71,58171.0,251.99,252.03,251.56,251.71,58171.0
2021-04-13 13:20:00,251.73,251.93,251.4,251.82,92633.0,251.73,251.93,251.4,251.82,92633.0
2021-04-13 13:25:00,251.82,252.31,251.79,252.28,61955.0,251.82,252.31,251.79,252.28,61955.0
2021-04-13 13:30:00,252.29,252.47,252.15,252.45,67289.0,252.29,252.47,252.15,252.45,67289.0
2021-04-13 13:35:00,252.45,252.67,252.21,252.56,80615.0,252.45,252.67,252.21,252.56,80615.0
2021-04-13 13:40:00,252.55,252.84,252.45,252.77,95364.0,252.55,252.84,252.45,252.77,95364.0
2021-04-13 13:45:00,252.75,253.0,252.64,252.69,68311.0,252.75,253.0,252.64,252.69,68311.0
2021-04-13 13:50:00,252.71,252.83,252.4,252.54,46037.0,252.71,252.83,252.4,252.54,46037.0
2021-04-13 13:55:00,252.51,252.68,252.34,252.56,41747.0,252.51,252.68,252.34,252.56,41747.0
2021-04-13 14:00:00,252.56,253.21,252.43,253.1,88440.0,252.56,253.21,252.43,253.1,88440.0
2021-04-13 14:05:00,253.13,253.3,252.79,252.9,64133.0,253.13,253.3,252.79,252.9,64133.0
2021-04-13 14:10:00,252.94,253.15,252.93,253.0,51152.0,252.94,253.15,252.93,253.0,51152.0
2021-04-13 14:15:00,252.96,253.18,252.91,253.15,51111.0,252.96,253.18,252.91,253.15,51111.0
2021-04-13 14:20:00,253.14,253.35,253.12,253.25,64721.0,253.14,253.35,253.12,253.25,64721.0
2021-04-13 14:25:00,253.24,253.39,253.0,253.08,68582.0,253.24,253.39,253.0,253.08,68582.0
2021-04-13 14:30:00,253.13,253.27,253.02,253.14,40010.0,253.13,253.27,253.02,253.14,40010.0
2021-04-13 14:35:00,253.17,253.17,252.72,252.75,48739.0,253.17,253.17,252.72,252.75,48739.0
2021-04-13 14:40:00,252.75,253.09,252.61,252.99,51153.0,252.75,253.09,252.61,252.99,51153.0
2021-04-13 14:45:00,252.97,252.97,252.71,252.82,27884.0,252.97,252.97,252.71,252.82,27884.0
2021-04-13 14:50:00,252.8,253.0,252.75,252.93,37922.0,252.8,253.0,252.75,252.93,37922.0
2021-04-13 14:55:00,252.91,253.43,252.82,253.14,76637.0,252.91,253.43,252.82,253.14,76637.0
2021-04-13 15:00:00,253.11,253.8,253.03,253.67,124105.0,253.11,253.8,253.03,253.67,124105.0
2021-04-13 15:05:00,253.64,253.8,253.5,253.74,63455.0,253.64,253.8,253.5,253.74,63455.0
2021-04-13 15:10:00,253.74,254.0,253.67,253.69,84711.0,253.74,254.0,253.67,253.69,84711.0
2021-04-13 15:15:00,253.71,253.76,253.28,253.38,69009.0,253.71,253.76,253.28,253.38,69009.0
2021-04-13 15:20:00,253.38,253.6,253.17,253.53,70848.0,253.38,253.6,253.17,253.53,70848.0
2021-04-13 15:25:00,253.57,253.88,253.35,253.88,90786.0,253.57,253.88,253.35,253.88,90786.0
2021-04-13 15:30:00,253.85,253.98,253.53,253.61,91969.0,253.85,253.98,253.53,253.61,91969.0
2021-04-13 15:35:00,253.57,253.8,253.45,253.59,72467.0,253.57,253.8,253.45,253.59,72467.0
2021-04-13 15:40:00,253.6,253.69,253.41,253.58,75218.0,253.6,253.69,253.41,253.58,75218.0
2021-04-13 15:45:00,253.56,253.73,253.51,253.54,88265.0,253.56,253.73,253.51,253.54,88265.0
2021-04-13 15:50:00,253.5,253.59,253.09,253.18,129610.0,253.5,253.59,253.09,253.18,129610.0
2021-04-13 15:55:00,253.15,253.61,253.13,253.13,284685.0,253.15,253.61,253.13,253.13,284685.0
2021-04-14 09:30:00,255.32,257.43,255.0,257.35,797128.0,255.32,257.43,255.0,257.35,797128.0
2021-04-14 09:35:00,257.33,257.78,256.29,256.81,557817.0,257.33,257.78,256.29,256.81,557817.0
2021-04-14 09:40:00,256.8,257.36,255.5,256.22,357373.0,256.8,257.36,255.5,256.22,357373.0
2021-04-14 09:45:00,256.24,256.88,255.99,256.67,261534.0,256.24,256.88,255.99,256.67,261534.0
2021-04-14 09:50:00,256.67,257.63,256.23,256.43,345543.0,256.67,257.63,256.23,256.43,345543.0
2021-04-14 09:55:00,256.49,257.25,255.87,257.1,254334.0,256.49,257.25,255.87,257.1,254334.0
2021-04-14 10:00:00,257.02,257.63,256.66,257.44,272003.0,257.02,257.63,256.66,257.44,272003.0
2021-04-14 10:05:00,257.51,258.12,257.32,257.36,402786.0,257.51,258.12,257.32,257.36,402786.0
2021-04-14 10:10:00,257.36,257.78,256.85,256.95,255998.0,257.36,257.78,256.85,256.95,255998.0
2021-04-14 10:15:00,256.9,256.97,255.96,256.64,225985.0,256.9,256.97,255.96,256.64,225985.0
2021-04-14 10:20:00,256.66,256.68,255.91,256.43,143926.0,256.66,256.68,255.91,256.43,143926.0
2021-04-14 10:25:00,256.42,256.49,255.39,255.8,151513.0,256.42,256.49,255.39,255.8,151513.0
2021-04-14 10:30:00,255.8,256.38,255.59,255.91,190902.0,255.8,256.38,255.59,255.91,190902.0
2021-04-14 10:35:00,255.9,256.08,255.45,255.8,107339.0,255.9,256.08,255.45,255.8,107339.0
2021-04-14 10:40:00,255.7,256.45,255.45,256.42,155016.0,255.7,256.45,255.45,256.42,155016.0
2021-04-14 10:45:00,256.42,257.28,256.41,257.14,189926.0,256.42,257.28,256.41,257.14,189926.0
2021-04-14 10:50:00,257.13,257.6,257.0,257.11,100904.0,257.13,257.6,257.0,257.11,100904.0
2021-04-14 10:55:00,257.1,257.75,256.91,257.19,126432.0,257.1,257.75,256.91,257.19,126432.0
2021-04-14 11:00:00,257.19,257.84,257.06,257.38,154194.0,257.19,257.84,257.06,257.38,154194.0
2021-04-14 11:05:00,257.39,258.37,257.28,258.19,200620.0,257.39,258.37,257.28,258.19,200620.0
2021-04-14 11:10:00,258.23,258.23,257.67,257.86,115633.0,258.23,258.23,257.67,257.86,115633.0
2021-04-14 11:15:00,257.89,257.89,257.09,257.09,91999.0,257.89,257.89,257.09,257.09,91999.0
2021-04-14 11:20:00,257.05,257.19,256.72,256.74,108243.0,257.05,257.19,256.72,256.74,108243.0
2021-04-14 11:25:00,256.78,257.24,256.43,257.18,79321.0,256.78,257.24,256.43,257.18,79321.0
2021-04-14 11:30:00,257.19,257.41,256.57,256.68,70758.0,257.19,257.41,256.57,256.68,70758.0
2021-04-14 11:35:00,256.68,257.0,256.65,256.77,41661.0,256.68,257.0,256.65,256.77,41661.0
2021-04-14 11:40:00,256.73,256.73,256.41,256.44,48398.0,256.73,256.73,256.41,256.44,48398.0
2021-04-14 11:45:00,256.47,256.69,256.29,256.4,55004.0,256.47,256.69,256.29,256.4,55004.0
2021-04-14 11:50:00,256.46,256.47,256.01,256.05,55297.0,256.46,256.47,256.01,256.05,55297.0
2021-04-14 11:55:00,256.05,256.5,255.9,256.46,75047.0,256.05,256.5,255.9,256.46,75047.0
2021-04-14 12:00:00,256.45,257.2,256.34,256.34,189676.0,256.45,257.2,256.34,256.34,189676.0
2021-04-14 12:05:00,256.3,256.3,255.82,255.99,95298.0,256.3,256.3,255.82,255.99,95298.0
2021-04-14 12:10:00,256.0,256.47,255.92,256.28,57016.0,256.0,256.47,255.92,256.28,57016.0
2021-04-14 12:15:00,256.28,256.64,256.22,256.6,55637.0,256.28,256.64,256.22,256.6,55637.0
2021-04-14 12:20:00,256.57,256.59,256.22,256.3,38859.0,256.57,256.59,256.22,256.3,38859.0
2021-04-14 12:25:00,256.32,256.47,255.9,255.94,57333.0,256.32,256.47,255.9,255.94,57333.0
2021-04-14 12:30:00,255.96,256.14,255.82,255.85,64357.0,255.96,256.14,255.82,255.85,64357.0
2021-04-14 12:35:00,255.86,255.99,255.76,255.84,37325.0,255.86,255.99,255.76,255.84,37325.0
2021-04-14 12:40:00,255.87,256.1,255.56,255.61,84195.0,255.87,256.1,255.56,255.61,84195.0
2021-04-14 12:45:00,255.59,255.91,255.58,255.91,42098.0,255.59,255.91,255.58,255.91,42098.0
2021-04-14 12:50:00,255.91,255.91,255.15,255.62,75346.0,255.91,255.91,255.15,255.62,75346.0
2021-04-14 12:55:00,255.63,255.69,255.12,255.34,47454.0,255.63,255.69,255.12,255.34,47454.0
2021-04-14 13:00:00,255.34,255.39,254.83,254.88,81984.0,255.34,255.39,254.83,254.88,81984.0
2021-04-14 13:05:00,254.89,255.45,254.79,255.44,60469.0,254.89,255.45,254.79,255.44,60469.0
2021-04-14 13:10:00,255.41,255.41,255.01,255.1,32952.0,255.41,255.41,255.01,255.1,32952.0
2021-04-14 13:15:00,255.05,255.51,255.05,255.51,56790.0,255.05,255.51,255.05,255.51,56790.0
2021-04-14 13:20:00,255.51,255.67,255.37,255.56,36850.0,255.51,255.67,255.37,255.56,36850.0
2021-04-14 13:25:00,255.54,255.56,255.06,255.07,31646.0,255.54,255.56,255.06,255.07,31646.0
2021-04-14 13:30:00,255.08,255.23,254.88,254.9,50972.0,255.08,255.23,254.88,254.9,50972.0
2021-04-14 13:35:00,254.88,254.88,254.35,254.52,73463.0,254.88,254.88,254.35,254.52,73463.0
2021-04-14 13:40:00,254.53,254.96,254.44,254.83,51220.0,254.53,254.96,254.44,254.83,51220.0
2021-04-14 13:45:00,254.85,255.26,254.81,255.04,37103.0,254.85,255.26,254.81,255.04,37103.0
2021-04-14 13:50:00,255.02,255.24,254.72,254.77,36206.0,255.02,255.24,254.72,254.77,36206.0
2021-04-14 13:55:00,254.86,254.92,253.85,253.99,53947.0,254.86,254.92,253.85,253.99,53947.0
2021-04-14 14:00:00,253.98,254.15,253.53,253.87,85654.0,253.98,254.15,253.53,253.87,85654.0
2021-04-14 14:05:00,253.79,253.84,252.56,252.7,126038.0,253.79,253.84,252.56,252.7,126038.0
2021-04-14 14:10:00,252.69,253.69,252.59,253.56,149385.0,252.69,253.69,252.59,253.56,149385.0
2021-04-14 14:15:00,253.55,253.7,252.85,253.23,75465.0,253.55,253.7,252.85,253.23,75465.0
2021-04-14 14:20:00,253.28,253.9,253.17,253.8,40917.0,253.28,253.9,253.17,253.8,40917.0
2021-04-14 14:25:00,253.83,254.06,253.59,253.9,69329.0,253.83,254.06,253.59,253.9,69329.0
2021-04-14 14:30:00,253.99,254.05,253.12,253.12,43682.0,253.99,254.05,253.12,253.12,43682.0
2021-04-14 14:35:00,253.2,253.68,253.11,253.56,74431.0,253.2,253.68,253.11,253.56,74431.0
2021-04-14 14:40:00,253.56,253.85,253.38,253.42,62643.0,253.56,253.85,253.38,253.42,62643.0
2021-04-14 14:45:00,253.42,253.44,252.84,252.93,62150.0,253.42,253.44,252.84,252.93,62150.0
2021-04-14 14:50:00,252.81,252.92,252.46,252.63,87684.0,252.81,252.92,252.46,252.63,87684.0
2021-04-14 14:55:00,252.62,252.82,252.21,252.39,78592.0,252.62,252.82,252.21,252.39,78592.0
2021-04-14 15:00:00,252.35,252.35,251.58,251.99,141851.0,252.35,252.35,251.58,251.99,141851.0
2021-04-14 15:05:00,251.93,252.01,251.46,251.52,55174.0,251.93,252.01,251.46,251.52,55174.0
2021-04-14 15:10:00,251.56,252.21,251.28,252.2,81136.0,251.56,252.21,251.28,252.2,81136.0
2021-04-14 15:15:00,252.17,252.57,251.87,252.31,67077.0,252.17,252.57,251.87,252.31,67077.0
2021-04-14 15:20:00,252.26,252.5,251.95,252.47,43706.0,252.26,252.5,251.95,252.47,43706.0
2021-04-14 15:25:00,252.5,252.67,252.37,252.65,78028.0,252.5,252.67,252.37,252.65,78028.0
2021-04-14 15:30:00,252.62,252.8,252.32,252.49,90845.0,252.62,252.8,252.32,252.49,90845.0
2021-04-14 15:35:00,252.42,252.44,251.65,251.9,97022.0,252.42,252.44,251.65,251.9,97022.0
2021-04-14 15:40:00,251.9,252.27,251.74,252.09,90558.0,251.9,252.27,251.74,252.09,90558.0
2021-04-14 15:45:00,252.11,252.25,251.97,252.15,96767.0,252.11,252.25,251.97,252.15,96767.0
2021-04-14 15:50:00,252.12,252.4,251.76,252.17,185966.0,252.12,252.4,251.76,252.17,185966.0
2021-04-14 15:55:00,252.17,252.4,251.87,252.32,273786.0,252.17,252.4,251.87,252.32,273786.0
2021-04-15 09:30:00,253.56,254.12,252.04,252.04,386608.0,253.56,254.12,252.04,252.04,386608.0
2021-04-15 09:35:00,252.07,253.14,251.45,252.43,364640.0,252.07,253.14,251.45,252.43,364640.0
2021-04-15 09:40:00,252.25,252.62,251.83,251.97,177358.0,252.25,252.62,251.83,251.97,177358.0
2021-04-15 09:45:00,252.06,252.58,251.75,252.14,196160.0,252.06,252.58,251.75,252.14,196160.0
2021-04-15 09:50:00,252.2,252.54,251.5,252.47,198488.0,252.2,252.54,251.5,252.47,198488.0
2021-04-15 09:55:00,252.42,253.53,252.38,253.5,300325.0,252.42,253.53,252.38,253.5,300325.0
2021-04-15 10:00:00,253.51,253.69,252.6,252.85,179059.0,253.51,253.69,252.6,252.85,179059.0
2021-04-15 10:05:00,252.84,252.99,251.92,252.11,159217.0,252.84,252.99,251.92,252.11,159217.0
2021-04-15 10:10:00,252.17,252.45,251.81,252.18,131133.0,252.17,252.45,251.81,252.18,131133.0
2021-04-15 10:15:00,252.13,252.22,251.6,252.05,182315.0,252.13,252.22,251.6,252.05,182315.0
2021-04-15 10:20:00,252.13,252.83,252.05,252.34,232032.0,252.13,252.83,252.05,252.34,232032.0
2021-04-15 10:25:00,252.26,252.31,251.53,251.75,122891.0,252.26,252.31,251.53,251.75,122891.0
2021-04-15 10:30:00,251.71,252.11,251.12,251.34,149006.0,251.71,252.11,251.12,251.34,149006.0
2021-04-15 10:35:00,251.31,251.7,251.12,251.39,84634.0,251.31,251.7,251.12,251.39,84634.0
2021-04-15 10:40:00,251.44,251.84,251.14,251.71,96094.0,251.44,251.84,251.14,251.71,96094.0
2021-04-15 10:45:00,251.68,251.88,251.05,251.06,130764.0,251.68,251.88,251.05,251.06,130764.0
2021-04-15 10:50:00,251.07,251.25,250.84,251.24,150375.0,251.07,251.25,250.84,251.24,150375.0
2021-04-15 10:55:00,251.24,251.53,250.9,251.05,68518.0,251.24,251.53,250.9,251.05,68518.0
2021-04-15 11:00:00,251.05,251.2,250.53,250.6,105141.0,251.05,251.2,250.53,250.6,105141.0
2021-04-15 11:05:00,250.58,250.93,250.29,250.49,94763.0,250.58,250.93,250.29,250.49,94763.0
2021-04-15 11:10:00,250.44,250.6,250.25,250.38,82693.0,250.44,250.6,250.25,250.38,82693.0
2021-04-15 11:15:00,250.39,250.39,249.67,249.72,184115.0,250.39,250.39,249.67,249.72,184115.0
2021-04-15 11:20:00,249.71,250.21,249.43,250.2,131122.0,249.71,250.21,249.43,250.2,131122.0
2021-04-15 11:25:00,250.15,250.27,249.9,250.07,88610.0,250.15,250.27,249.9,250.07,88610.0
2021-04-15 11:30:00,250.09,250.42,250.03,250.3,59619.0,250.09,250.42,250.03,250.3,59619.0
2021-04-15 11:35:00,250.31,250.88,250.28,250.72,81901.0,250.31,250.88,250.28,250.72,81901.0
2021-04-15 11:40:00,250.69,250.95,250.41,250.91,68318.0,250.69,250.95,250.41,250.91,68318.0
2021-04-15 11:45:00,250.95,251.13,250.77,250.83,46094.0,250.95,251.13,250.77,250.83,46094.0
2021-04-15 11:50:00,250.82,251.44,250.79,251.43,61852.0,250.82,251.44,250.79,251.43,61852.0
2021-04-15 11:55:00,251.45,251.47,250.9,251.24,63109.0,251.45,251.47,250.9,251.24,63109.0
2021-04-15 12:00:00,251.28,251.35,250.57,250.69,55897.0,251.28,251.35,250.57,250.69,55897.0
2021-04-15 12:05:00,250.71,251.06,250.68,250.78,42242.0,250.71,251.06,250.68,250.78,42242.0
2021-04-15 12:10:00,250.76,250.76,250.49,250.55,32270.0,250.76,250.76,250.49,250.55,32270.0
2021-04-15 12:15:00,250.57,250.76,250.45,250.56,22061.0,250.57,250.76,250.45,250.56,22061.0
2021-04-15 12:20:00,250.55,250.65,250.39,250.45,47328.0,250.55,250.65,250.39,250.45,47328.0
2021-04-15 12:25:00,250.44,250.45,250.05,250.16,51346.0,250.44,250.45,250.05,250.16,51346.0
2021-04-15 12:30:00,250.16,250.39,250.12,250.37,31405.0,250.16,250.39,250.12,250.37,31405.0
2021-04-15 12:35:00,250.35,250.47,250.15,250.22,50426.0,250.35,250.47,250.15,250.22,50426.0
2021-04-15 12:40:00,250.2,250.5,250.17,250.29,105912.0,250.2,250.5,250.17,250.29,105912.0
2021-04-15 12:45:00,250.27,250.27,249.82,250.0,97760.0,250.27,250.27,249.82,250.0,97760.0
2021-04-15 12:50:00,250.03,250.44,250.03,250.33,38487.0,250.03,250.44,250.03,250.33,38487.0
2021-04-15 12:55:00,250.3,250.56,250.18,250.34,62860.0,250.3,250.56,250.18,250.34,62860.0
2021-04-15 13:00:00,250.38,250.4,250.0,250.19,31879.0,250.38,250.4,250.0,250.19,31879.0
2021-04-15 13:05:00,250.16,250.29,249.7,249.81,68554.0,250.16,250.29,249.7,249.81,68554.0
2021-04-15 13:10:00,249.8,249.96,249.63,249.69,52557.0,249.8,249.96,249.63,249.69,52557.0
2021-04-15 13:15:00,249.71,249.97,249.67,249.84,40854.0,249.71,249.97,249.67,249.84,40854.0
2021-04-15 13:20:00,249.85,250.05,249.69,250.03,42505.0,249.85,250.05,249.69,250.03,42505.0
2021-04-15 13:25:00,250.06,250.22,250.0,250.04,30910.0,250.06,250.22,250.0,250.04,30910.0
2021-04-15 13:30:00,250.08,250.19,249.98,250.16,30657.0,250.08,250.19,249.98,250.16,30657.0
2021-04-15 13:35:00,250.16,250.52,250.05,250.48,54974.0,250.16,250.52,250.05,250.48,54974.0
2021-04-15 13:40:00,250.45,250.58,250.21,250.35,44635.0,250.45,250.58,250.21,250.35,44635.0
2021-04-15 13:45:00,250.32,250.33,250.03,250.13,34345.0,250.32,250.33,250.03,250.13,34345.0
2021-04-15 13:50:00,250.17,250.24,249.92,250.22,37294.0,250.17,250.24,249.92,250.22,37294.0
2021-04-15 13:55:00,250.23,250.55,250.19,250.44,32071.0,250.23,250.55,250.19,250.44,32071.0
2021-04-15 14:00:00,250.46,250.84,250.46,250.8,35195.0,250.46,250.84,250.46,250.8,35195.0
2021-04-15 14:05:00,250.8,250.99,250.57,250.78,48631.0,250.8,250.99,250.57,250.78,48631.0
2021-04-15 14:10:00,250.77,250.78,250.56,250.6,17483.0,250.77,250.78,250.56,250.6,17483.0
2021-04-15 14:15:00,250.6,250.84,250.55,250.71,19859.0,250.6,250.84,250.55,250.71,19859.0
2021-04-15 14:20:00,250.77,251.14,250.77,251.1,40352.0,250.77,251.14,250.77,251.1,40352.0
2021-04-15 14:25:00,251.13,251.48,251.1,251.39,48605.0,251.13,251.48,251.1,251.39,48605.0
2021-04-15 14:30:00,251.42,251.52,251.09,251.34,49529.0,251.42,251.52,251.09,251.34,49529.0
2021-04-15 14:35:00,251.26,251.44,251.13,251.35,37331.0,251.26,251.44,251.13,251.35,37331.0
2021-04-15 14:40:00,251.34,251.47,251.26,251.44,35055.0,251.34,251.47,251.26,251.44,35055.0
2021-04-15 14:45:00,251.44,251.57,251.28,251.4,47162.0,251.44,251.57,251.28,251.4,47162.0
2021-04-15 14:50:00,251.42,251.85,251.41,251.58,82302.0,251.42,251.85,251.41,251.58,82302.0
2021-04-15 14:55:00,251.62,251.75,251.53,251.65,52291.0,251.62,251.75,251.53,251.65,52291.0
2021-04-15 15:00:00,251.66,252.25,251.6,252.2,93613.0,251.66,252.25,251.6,252.2,93613.0
2021-04-15 15:05:00,252.21,252.38,252.04,252.16,88762.0,252.21,252.38,252.04,252.16,88762.0
2021-04-15 15:10:00,252.13,252.13,251.6,251.71,69417.0,252.13,252.13,251.6,251.71,69417.0
2021-04-15 15:15:00,251.67,251.88,251.63,251.86,26621.0,251.67,251.88,251.63,251.86,26621.0
2021-04-15 15:20:00,251.84,251.86,251.06,251.17,124424.0,251.84,251.86,251.06,251.17,124424.0
2021-04-15 15:25:00,251.23,251.38,250.94,251.09,53176.0,251.23,251.38,250.94,251.09,53176.0
2021-04-15 15:30:00,251.11,251.35,251.07,251.26,57471.0,251.11,251.35,251.07,251.26,57471.0
2021-04-15 15:35:00,251.23,251.33,251.05,251.26,39339.0,251.23,251.33,251.05,251.26,39339.0
2021-04-15 15:40:00,251.26,251.71,251.22,251.71,66536.0,251.26,251.71,251.22,251.71,66536.0
2021-04-15 15:45:00,251.69,251.96,251.52,251.61,70918.0,251.69,251.96,251.52,251.61,70918.0
2021-04-15 15:50:00,251.58,251.69,250.99,251.06,125399.0,251.58,251.69,250.99,251.06,125399.0
2021-04-15 15:55:00,251.02,251.41,250.94,251.18,209515.0,251.02,251.41,250.94,251.18,209515.0
2021-04-16 09:30:00,252.0,253.05,251.4,252.56,461402.0,252.0,253.05,251.4,252.56,461402.0
2021-04-16 09:35:00,252.53,253.0,250.71,251.21,447782.0,252.53,253.0,250.71,251.21,447782.0
2021-04-16 09:40:00,251.24,251.38,250.38,250.7,203100.0,251.24,251.38,250.38,250.7,203100.0
2021-04-16 09:45:00,250.66,250.9,250.05,250.27,197646.0,250.66,250.9,250.05,250.27,197646.0
2021-04-16 09:50:00,250.3,250.32,249.09,249.25,307125.0,250.3,250.32,249.09,249.25,307125.0
2021-04-16 09:55:00,249.23,249.95,248.86,249.59,281241.0,249.23,249.95,248.86,249.59,281241.0
2021-04-16 10:00:00,249.63,249.8,248.97,249.78,175963.0,249.63,249.8,248.97,249.78,175963.0
2021-04-16 10:05:00,249.78,250.28,249.25,249.95,233275.0,249.78,250.28,249.25,249.95,233275.0
2021-04-16 10:10:00,249.95,250.23,249.61,250.23,164075.0,249.95,250.23,249.61,250.23,164075.0
2021-04-16 10:15:00,250.23,250.38,249.78,250.33,168652.0,250.23,250.38,249.78,250.33,168652.0
2021-04-16 10:20:00,250.29,250.34,249.66,249.94,118631.0,250.29,250.34,249.66,249.94,118631.0
2021-04-16 10:25:00,249.95,250.0,249.6,249.74,96976.0,249.95,250.0,249.6,249.74,96976.0
2021-04-16 10:30:00,249.76,250.38,249.62,249.81,139321.0,249.76,250.38,249.62,249.81,139321.0
2021-04-16 10:35:00,249.86,250.56,249.7,250.44,167731.0,249.86,250.56,249.7,250.44,167731.0
2021-04-16 10:40:00,250.48,250.74,250.31,250.6,163619.0,250.48,250.74,250.31,250.6,163619.0
2021-04-16 10:45:00,250.59,250.74,250.35,250.72,65573.0,250.59,250.74,250.35,250.72,65573.0
2021-04-16 10:50:00,250.69,250.7,250.18,250.18,47796.0,250.69,250.7,250.18,250.18,47796.0
2021-04-16 10:55:00,250.22,250.3,249.58,249.58,60386.0,250.22,250.3,249.58,249.58,60386.0
2021-04-16 11:00:00,249.6,250.05,249.54,250.05,53362.0,249.6,250.05,249.54,250.05,53362.0
2021-04-16 11:05:00,250.06,250.33,249.76,249.85,53736.0,250.06,250.33,249.76,249.85,53736.0
2021-04-16 11:10:00,249.82,249.84,249.25,249.28,70593.0,249.82,249.84,249.25,249.28,70593.0
2021-04-16 11:15:00,249.27,249.59,249.18,249.42,71866.0,249.27,249.59,249.18,249.42,71866.0
2021-04-16 11:20:00,249.4,249.62,249.39,249.53,43401.0,249.4,249.62,249.39,249.53,43401.0
2021-04-16 11:25:00,249.52,249.67,249.44,249.49,47621.0,249.52,249.67,249.44,249.49,47621.0
2021-04-16 11:30:00,249.47,250.08,249.31,249.99,58094.0,249.47,250.08,249.31,249.99,58094.0
2021-04-16 11:35:00,250.08,250.16,249.87,249.93,33366.0,250.08,250.16,249.87,249.93,33366.0
2021-04-16 11:40:00,249.98,250.05,249.72,249.85,32190.0,249.98,250.05,249.72,249.85,32190.0
2021-04-16 11:45:00,249.86,250.0,249.58,250.0,34713.0,249.86,250.0,249.58,250.0,34713.0
2021-04-16 11:50:00,250.0,250.21,249.9,250.05,41830.0,250.0,250.21,249.9,250.05,41830.0
2021-04-16 11:55:00,250.09,250.09,249.75,249.78,23469.0,250.09,250.09,249.75,249.78,23469.0
2021-04-16 12:00:00,249.76,250.15,249.73,250.09,27520.0,249.76,250.15,249.73,250.09,27520.0
2021-04-16 12:05:00,250.1,250.17,249.95,249.98,27316.0,250.1,250.17,249.95,249.98,27316.0
2021-04-16 12:10:00,249.97,250.07,249.81,249.89,30116.0,249.97,250.07,249.81,249.89,30116.0
2021-04-16 12:15:00,249.86,249.9,249.65,249.67,46860.0,249.86,249.9,249.65,249.67,46860.0
2021-04-16 12:20:00,249.65,249.74,249.5,249.55,58403.0,249.65,249.74,249.5,249.55,58403.0
2021-04-16 12:25:00,249.55,249.67,249.46,249.49,74699.0,249.55,249.67,249.46,249.49,74699.0
2021-04-16 12:30:00,249.51,249.63,249.35,249.56,97605.0,249.51,249.63,249.35,249.56,97605.0
2021-04-16 12:35:00,249.6,249.66,249.42,249.56,51466.0,249.6,249.66,249.42,249.56,51466.0
2021-04-16 12:40:00,249.57,249.63,249.22,249.4,86189.0,249.57,249.63,249.22,249.4,86189.0
2021-04-16 12:45:00,249.35,249.5,249.22,249.33,66464.0,249.35,249.5,249.22,249.33,66464.0
2021-04-16 12:50:00,249.35,249.36,248.8,248.91,194556.0,249.35,249.36,248.8,248.91,194556.0
2021-04-16 12:55:00,248.9,249.3,248.88,249.13,76813.0,248.9,249.3,248.88,249.13,76813.0
2021-04-16 13:00:00,249.12,249.18,248.86,249.0,91370.0,249.12,249.18,248.86,249.0,91370.0
2021-04-16 13:05:00,248.99,249.1,248.77,249.0,83198.0,248.99,249.1,248.77,249.0,83198.0
2021-04-16 13:10:00,249.01,249.3,248.82,248.92,127504.0,249.01,249.3,248.82,248.92,127504.0
2021-04-16 13:15:00,248.86,248.98,248.68,248.86,133309.0,248.86,248.98,248.68,248.86,133309.0
2021-04-16 13:20:00,248.81,249.33,248.81,249.28,82745.0,248.81,249.33,248.81,249.28,82745.0
2021-04-16 13:25:00,249.26,249.42,246.88,247.28,690128.0,249.26,249.42,246.88,247.28,690128.0
2021-04-16 13:30:00,247.28,247.5,246.51,247.01,469476.0,247.28,247.5,246.51,247.01,469476.0
2021-04-16 13:35:00,247.03,247.25,246.61,246.64,257920.0,247.03,247.25,246.61,246.64,257920.0
2021-04-16 13:40:00,246.65,247.76,246.45,247.48,299019.0,246.65,247.76,246.45,247.48,299019.0
2021-04-16 13:45:00,247.48,247.56,246.5,246.82,270814.0,247.48,247.56,246.5,246.82,270814.0
2021-04-16 13:50:00,246.82,247.3,246.65,246.9,167080.0,246.82,247.3,246.65,246.9,167080.0
2021-04-16 13:55:00,246.9,246.97,246.28,246.39,189918.0,246.9,246.97,246.28,246.39,189918.0
2021-04-16 14:00:00,246.41,246.87,246.23,246.59,160596.0,246.41,246.87,246.23,246.59,160596.0
2021-04-16 14:05:00,246.61,247.15,246.5,246.53,155469.0,246.61,247.15,246.5,246.53,155469.0
2021-04-16 14:10:00,246.58,246.85,246.51,246.81,106788.0,246.58,246.85,246.51,246.81,106788.0
2021-04-16 14:15:00,246.85,247.31,246.7,247.14,89347.0,246.85,247.31,246.7,247.14,89347.0
2021-04-16 14:20:00,247.11,247.33,247.0,247.02,73763.0,247.11,247.33,247.0,247.02,73763.0
2021-04-16 14:25:00,247.04,247.57,247.03,247.49,102312.0,247.04,247.57,247.03,247.49,102312.0
2021-04-16 14:30:00,247.5,247.69,247.22,247.48,85499.0,247.5,247.69,247.22,247.48,85499.0
2021-04-16 14:35:00,247.48,247.63,247.16,247.16,52779.0,247.48,247.63,247.16,247.16,52779.0
2021-04-16 14:40:00,247.17,247.19,246.85,247.08,97540.0,247.17,247.19,246.85,247.08,97540.0
2021-04-16 14:45:00,247.08,247.43,246.87,247.32,93522.0,247.08,247.43,246.87,247.32,93522.0
2021-04-16 14:50:00,247.31,248.32,247.29,248.15,387628.0,247.31,248.32,247.29,248.15,387628.0
2021-04-16 14:55:00,248.15,248.42,247.93,248.1,218029.0,248.15,248.42,247.93,248.1,218029.0
2021-04-16 15:00:00,248.07,248.27,247.73,247.73,115816.0,248.07,248.27,247.73,247.73,115816.0
2021-04-16 15:05:00,247.77,247.95,247.7,247.91,77003.0,247.77,247.95,247.7,247.91,77003.0
2021-04-16 15:10:00,247.88,248.25,247.86,248.14,71254.0,247.88,248.25,247.86,248.14,71254.0
2021-04-16 15:15:00,248.2,248.23,248.01,248.02,44405.0,248.2,248.23,248.01,248.02,44405.0
2021-04-16 15:20:00,248.01,248.15,247.9,248.07,59591.0,248.01,248.15,247.9,248.07,59591.0
2021-04-16 15:25:00,248.09,248.15,247.9,248.09,51697.0,248.09,248.15,247.9,248.09,51697.0
2021-04-16 15:30:00,248.11,248.16,247.93,248.08,46668.0,248.11,248.16,247.93,248.08,46668.0
2021-04-16 15:35:00,248.03,248.48,247.98,248.25,151547.0,248.03,248.48,247.98,248.25,151547.0
2021-04-16 15:40:00,248.28,248.45,248.05,248.27,104856.0,248.28,248.45,248.05,248.27,104856.0
2021-04-16 15:45:00,248.22,248.26,247.94,248.17,117493.0,248.22,248.26,247.94,248.17,117493.0
2021-04-16 15:50:00,248.17,248.55,248.15,248.39,173750.0,248.17,248.55,248.15,248.39,173750.0
2021-04-16 15:55:00,248.39,248.45,248.02,248.2,397622.0,248.39,248.45,248.02,248.2,397622.0
2021-04-19 09:30:00,247.0,247.0,244.5,245.35,495733.0,247.0,247.0,244.5,245.35,495733.0
2021-04-19 09:35:00,245.39,245.75,244.82,245.53,212305.0,245.39,245.75,244.82,245.53,212305.0
2021-04-19 09:40:00,245.54,246.77,245.29,246.47,175808.0,245.54,246.77,245.29,246.47,175808.0
2021-04-19 09:45:00,246.46,246.85,245.2,245.77,218391.0,246.46,246.85,245.2,245.77,218391.0
2021-04-19 09:50:00,245.81,245.85,245.07,245.27,184346.0,245.81,245.85,245.07,245.27,184346.0
2021-04-19 09:55:00,245.22,245.37,244.78,244.98,189050.0,245.22,245.37,244.78,244.98,189050.0
2021-04-19 10:00:00,244.93,244.95,243.43,244.08,411163.0,244.93,244.95,243.43,244.08,411163.0
2021-04-19 10:05:00,244.02,244.6,243.5,244.55,199747.0,244.02,244.6,243.5,244.55,199747.0
2021-04-19 10:10:00,244.52,244.85,244.01,244.8,170274.0,244.52,244.85,244.01,244.8,170274.0
2021-04-19 10:15:00,244.82,245.08,244.48,244.49,189833.0,244.82,245.08,244.48,244.49,189833.0
2021-04-19 10:20:00,244.55,245.3,244.42,244.98,103719.0,244.55,245.3,244.42,244.98,103719.0
2021-04-19 10:25:00,244.95,245.45,244.89,245.05,124983.0,244.95,245.45,244.89,245.05,124983.0
2021-04-19 10:30:00,245.05,245.12,244.48,244.48,63790.0,245.05,245.12,244.48,244.48,63790.0
2021-04-19 10:35:00,244.5,245.0,244.31,244.51,50916.0,244.5,245.0,244.31,244.51,50916.0
2021-04-19 10:40:00,244.51,244.62,243.59,243.66,165417.0,244.51,244.62,243.59,243.66,165417.0
2021-04-19 10:45:00,243.67,243.7,242.91,243.32,201593.0,243.67,243.7,242.91,243.32,201593.0
2021-04-19 10:50:00,243.25,243.72,242.95,243.62,138582.0,243.25,243.72,242.95,243.62,138582.0
2021-04-19 10:55:00,243.65,243.8,243.25,243.48,71635.0,243.65,243.8,243.25,243.48,71635.0
2021-04-19 11:00:00,243.47,243.68,243.28,243.45,64935.0,243.47,243.68,243.28,243.45,64935.0
2021-04-19 11:05:00,243.41,243.58,243.01,243.13,71362.0,243.41,243.58,243.01,243.13,71362.0
2021-04-19 11:10:00,243.13,243.43,242.82,243.43,102785.0,243.13,243.43,242.82,243.43,102785.0
2021-04-19 11:15:00,243.44,243.66,243.31,243.46,65957.0,243.44,243.66,243.31,243.46,65957.0
2021-04-19 11:20:00,243.45,243.62,243.1,243.17,45296.0,243.45,243.62,243.1,243.17,45296.0
2021-04-19 11:25:00,243.14,244.11,243.05,244.11,96334.0,243.14,244.11,243.05,244.11,96334.0
2021-04-19 11:30:00,244.13,244.28,243.85,243.9,69071.0,244.13,244.28,243.85,243.9,69071.0
2021-04-19 11:35:00,243.92,244.0,243.59,243.78,57180.0,243.92,244.0,243.59,243.78,57180.0
2021-04-19 11:40:00,243.81,244.18,243.57,243.62,71571.0,243.81,244.18,243.57,243.62,71571.0
2021-04-19 11:45:00,243.57,243.74,243.37,243.44,52449.0,243.57,243.74,243.37,243.44,52449.0
2021-04-19 11:50:00,243.44,243.73,243.35,243.39,50929.0,243.44,243.73,243.35,243.39,50929.0
2021-04-19 11:55:00,243.41,243.57,243.31,243.47,40498.0,243.41,243.57,243.31,243.47,40498.0
2021-04-19 12:00:00,243.43,243.65,243.02,243.06,98272.0,243.43,243.65,243.02,243.06,98272.0
2021-04-19 12:05:00,243.05,243.55,242.98,243.43,60550.0,243.05,243.55,242.98,243.43,60550.0
2021-04-19 12:10:00,243.43,243.63,243.36,243.39,43184.0,243.43,243.63,243.36,243.39,43184.0
2021-04-19 12:15:00,243.41,243.84,243.37,243.42,69080.0,243.41,243.84,243.37,243.42,69080.0
2021-04-19 12:20:00,243.44,243.96,243.43,243.75,60040.0,243.44,243.96,243.43,243.75,60040.0
2021-04-19 12:25:00,243.75,243.83,243.3,243.45,47079.0,243.75,243.83,243.3,243.45,47079.0
2021-04-19 12:30:00,243.46,243.52,242.85,242.93,98672.0,243.46,243.52,242.85,242.93,98672.0
2021-04-19 12:35:00,242.97,243.17,242.74,242.78,72973.0,242.97,243.17,242.74,242.78,72973.0
2021-04-19 12:40:00,242.76,242.8,242.28,242.53,113945.0,242.76,242.8,242.28,242.53,113945.0
2021-04-19 12:45:00,242.48,242.59,242.3,242.4,96096.0,242.48,242.59,242.3,242.4,96096.0
2021-04-19 12:50:00,242.4,242.77,242.22,242.47,57786.0,242.4,242.77,242.22,242.47,57786.0
2021-04-19 12:55:00,242.5,242.6,242.34,242.42,48626.0,242.5,242.6,242.34,242.42,48626.0
2021-04-19 13:00:00,242.44,242.81,242.33,242.73,55338.0,242.44,242.81,242.33,242.73,55338.0
2021-04-19 13:05:00,242.77,242.85,242.53,242.54,43015.0,242.77,242.85,242.53,242.54,43015.0
2021-04-19 13:10:00,242.5,242.98,242.48,242.85,41404.0,242.5,242.98,242.48,242.85,41404.0
2021-04-19 13:15:00,242.89,243.04,242.67,242.79,43075.0,242.89,243.04,242.67,242.79,43075.0
2021-04-19 13:20:00,242.79,242.96,242.72,242.82,30680.0,242.79,242.96,242.72,242.82,30680.0
2021-04-19 13:25:00,242.77,242.88,242.54,242.76,30990.0,242.77,242.88,242.54,242.76,30990.0
2021-04-19 13:30:00,242.75,242.79,242.46,242.69,32139.0,242.75,242.79,242.46,242.69,32139.0
2021-04-19 13:35:00,242.62,243.14,242.6,243.02,57028.0,242.62,243.14,242.6,243.02,57028.0
2021-04-19 13:40:00,243.02,243.17,242.92,243.14,50659.0,243.02,243.17,242.92,243.14,50659.0
2021-04-19 13:45:00,243.12,243.42,242.93,243.02,83284.0,243.12,243.42,242.93,243.02,83284.0
2021-04-19 13:50:00,243.0,243.05,242.8,242.87,36748.0,243.0,243.05,242.8,242.87,36748.0
2021-04-19 13:55:00,242.87,243.24,242.82,243.08,29094.0,242.87,243.24,242.82,243.08,29094.0
2021-04-19 14:00:00,243.06,243.2,242.94,243.14,35296.0,243.06,243.2,242.94,243.14,35296.0
2021-04-19 14:05:00,243.13,243.26,242.91,243.05,53313.0,243.13,243.26,242.91,243.05,53313.0
2021-04-19 14:10:00,243.08,243.35,243.08,243.26,42942.0,243.08,243.35,243.08,243.26,42942.0
2021-04-19 14:15:00,243.26,243.4,243.01,243.1,40012.0,243.26,243.4,243.01,243.1,40012.0
2021-04-19 14:20:00,243.1,243.16,242.7,243.09,69567.0,243.1,243.16,242.7,243.09,69567.0
2021-04-19 14:25:00,243.05,243.3,243.01,243.26,43675.0,243.05,243.3,243.01,243.26,43675.0
2021-04-19 14:30:00,243.2,243.25,242.85,243.24,46503.0,243.2,243.25,242.85,243.24,46503.0
2021-04-19 14:35:00,243.23,243.26,242.71,242.76,54390.0,243.23,243.26,242.71,242.76,54390.0
2021-04-19 14:40:00,242.79,243.09,242.71,242.95,41837.0,242.79,243.09,242.71,242.95,41837.0
2021-04-19 14:45:00,242.87,243.39,242.79,243.31,34027.0,242.87,243.39,242.79,243.31,34027.0
2021-04-19 14:50:00,243.29,243.37,243.05,243.29,32194.0,243.29,243.37,243.05,243.29,32194.0
2021-04-19 14:55:00,243.28,243.45,243.17,243.19,24784.0,243.28,243.45,243.17,243.19,24784.0
2021-04-19 15:00:00,243.19,243.34,243.12,243.27,30976.0,243.19,243.34,243.12,243.27,30976.0
2021-04-19 15:05:00,243.32,243.7,243.29,243.52,49530.0,243.32,243.7,243.29,243.52,49530.0
2021-04-19 15:10:00,243.5,243.72,243.16,243.21,27706.0,243.5,243.72,243.16,243.21,27706.0
2021-04-19 15:15:00,243.21,243.41,242.89,242.97,42267.0,243.21,243.41,242.89,242.97,42267.0
2021-04-19 15:20:00,242.97,243.23,242.85,243.23,53727.0,242.97,243.23,242.85,243.23,53727.0
2021-04-19 15:25:00,243.22,243.25,242.94,242.94,35247.0,243.22,243.25,242.94,242.94,35247.0
2021-04-19 15:30:00,242.94,243.38,242.87,243.14,53241.0,242.94,243.38,242.87,243.14,53241.0
2021-04-19 15:35:00,243.12,243.33,243.09,243.31,56573.0,243.12,243.33,243.09,243.31,56573.0
2021-04-19 15:40:00,243.31,243.53,243.22,243.5,72231.0,243.31,243.53,243.22,243.5,72231.0
2021-04-19 15:45:00,243.54,243.58,243.14,243.33,73733.0,243.54,243.58,243.14,243.33,73733.0
2021-04-19 15:50:00,243.26,243.5,243.13,243.37,101602.0,243.26,243.5,243.13,243.37,101602.0
2021-04-19 15:55:00,243.42,244.23,243.41,244.14,192335.0,243.42,244.23,243.41,244.14,192335.0
2021-04-20 09:30:00,241.03,241.09,238.81,239.78,610969.0,241.03,241.09,238.81,239.78,610969.0
2021-04-20 09:35:00,239.86,239.98,238.66,238.81,400403.0,239.86,239.98,238.66,238.81,400403.0
2021-04-20 09:40:00,238.78,239.09,238.31,238.63,318871.0,238.78,239.09,238.31,238.63,318871.0
2021-04-20 09:45:00,238.57,239.2,238.06,238.53,380842.0,238.57,239.2,238.06,238.53,380842.0
2021-04-20 09:50:00,238.55,239.09,237.75,238.18,452682.0,238.55,239.09,237.75,238.18,452682.0
2021-04-20 09:55:00,238.25,238.27,237.42,237.95,352723.0,238.25,238.27,237.42,237.95,352723.0
2021-04-20 10:00:00,237.96,238.09,236.88,237.08,285309.0,237.96,238.09,236.88,237.08,285309.0
2021-04-20 10:05:00,237.08,237.73,236.71,236.77,282182.0,237.08,237.73,236.71,236.77,282182.0
2021-04-20 10:10:00,236.8,237.3,236.54,236.75,231729.0,236.8,237.3,236.54,236.75,231729.0
2021-04-20 10:15:00,236.71,237.04,236.32,236.67,298898.0,236.71,237.04,236.32,236.67,298898.0
2021-04-20 10:20:00,236.66,236.72,236.25,236.56,223550.0,236.66,236.72,236.25,236.56,223550.0
2021-04-20 10:25:00,236.56,237.0,236.1,236.25,321372.0,236.56,237.0,236.1,236.25,321372.0
2021-04-20 10:30:00,236.21,236.23,235.55,235.97,430061.0,236.21,236.23,235.55,235.97,430061.0
2021-04-20 10:35:00,235.95,236.09,235.65,235.76,211631.0,235.95,236.09,235.65,235.76,211631.0
2021-04-20 10:40:00,235.77,235.85,233.9,234.31,725837.0,235.77,235.85,233.9,234.31,725837.0
2021-04-20 10:45:00,234.3,235.1,233.81,234.62,380931.0,234.3,235.1,233.81,234.62,380931.0
2021-04-20 10:50:00,234.6,234.85,233.82,233.94,283821.0,234.6,234.85,233.82,233.94,283821.0
2021-04-20 10:55:00,233.94,235.17,233.92,235.14,343644.0,233.94,235.17,233.92,235.14,343644.0
2021-04-20 11:00:00,235.11,235.37,234.32,234.85,243966.0,235.11,235.37,234.32,234.85,243966.0
2021-04-20 11:05:00,234.81,235.35,234.78,235.17,191438.0,234.81,235.35,234.78,235.17,191438.0
2021-04-20 11:10:00,235.22,235.38,234.64,235.1,200811.0,235.22,235.38,234.64,235.1,200811.0
2021-04-20 11:15:00,235.11,235.17,234.04,234.25,256496.0,235.11,235.17,234.04,234.25,256496.0
2021-04-20 11:20:00,234.29,234.5,233.69,233.85,250972.0,234.29,234.5,233.69,233.85,250972.0
2021-04-20 11:25:00,233.85,234.43,233.85,234.19,218461.0,233.85,234.43,233.85,234.19,218461.0
2021-04-20 11:30:00,234.14,234.35,233.51,234.14,183226.0,234.14,234.35,233.51,234.14,183226.0
2021-04-20 11:35:00,234.15,234.18,232.82,233.42,357293.0,234.15,234.18,232.82,233.42,357293.0
2021-04-20 11:40:00,233.43,234.1,233.27,233.83,261831.0,233.43,234.1,233.27,233.83,261831.0
2021-04-20 11:45:00,233.81,233.98,233.56,233.96,144610.0,233.81,233.98,233.56,233.96,144610.0
2021-04-20 11:50:00,233.95,234.4,233.91,234.4,212822.0,233.95,234.4,233.91,234.4,212822.0
2021-04-20 11:55:00,234.37,234.66,234.2,234.44,180529.0,234.37,234.66,234.2,234.44,180529.0
2021-04-20 12:00:00,234.47,234.67,234.07,234.55,191309.0,234.47,234.67,234.07,234.55,191309.0
2021-04-20 12:05:00,234.59,234.79,234.34,234.77,127539.0,234.59,234.79,234.34,234.77,127539.0
2021-04-20 12:10:00,234.76,234.96,234.56,234.74,105840.0,234.76,234.96,234.56,234.74,105840.0
2021-04-20 12:15:00,234.71,234.88,234.15,234.33,102857.0,234.71,234.88,234.15,234.33,102857.0
2021-04-20 12:20:00,234.34,234.42,234.14,234.4,58013.0,234.34,234.42,234.14,234.4,58013.0
2021-04-20 12:25:00,234.4,234.4,233.82,233.83,95563.0,234.4,234.4,233.82,233.83,95563.0
2021-04-20 12:30:00,233.85,234.05,233.68,233.75,77768.0,233.85,234.05,233.68,233.75,77768.0
2021-04-20 12:35:00,233.78,233.88,233.2,233.3,117122.0,233.78,233.88,233.2,233.3,117122.0
2021-04-20 12:40:00,233.28,233.32,233.07,233.24,79877.0,233.28,233.32,233.07,233.24,79877.0
2021-04-20 12:45:00,233.24,233.35,232.77,232.94,164403.0,233.24,233.35,232.77,232.94,164403.0
2021-04-20 12:50:00,232.98,233.2,232.8,233.01,84947.0,232.98,233.2,232.8,233.01,84947.0
2021-04-20 12:55:00,232.98,233.74,232.98,233.6,101849.0,232.98,233.74,232.98,233.6,101849.0
2021-04-20 13:00:00,233.55,233.55,233.08,233.22,86891.0,233.55,233.55,233.08,233.22,86891.0
2021-04-20 13:05:00,233.19,233.3,232.91,233.15,97261.0,233.19,233.3,232.91,233.15,97261.0
2021-04-20 13:10:00,233.17,233.26,232.9,233.04,84270.0,233.17,233.26,232.9,233.04,84270.0
2021-04-20 13:15:00,233.03,233.6,232.97,233.45,96107.0,233.03,233.6,232.97,233.45,96107.0
2021-04-20 13:20:00,233.46,233.58,232.72,232.81,115197.0,233.46,233.58,232.72,232.81,115197.0
2021-04-20 13:25:00,232.85,233.23,232.78,232.96,98347.0,232.85,233.23,232.78,232.96,98347.0
2021-04-20 13:30:00,232.96,233.03,232.58,232.58,97140.0,232.96,233.03,232.58,232.58,97140.0
2021-04-20 13:35:00,232.6,232.75,232.34,232.75,161686.0,232.6,232.75,232.34,232.75,161686.0
2021-04-20 13:40:00,232.73,232.9,232.52,232.7,93508.0,232.73,232.9,232.52,232.7,93508.0
2021-04-20 13:45:00,232.74,233.15,232.68,232.87,82831.0,232.74,233.15,232.68,232.87,82831.0
2021-04-20 13:50:00,232.89,233.12,232.65,232.94,111326.0,232.89,233.12,232.65,232.94,111326.0
2021-04-20 13:55:00,232.97,233.37,232.79,233.28,104722.0,232.97,233.37,232.79,233.28,104722.0
2021-04-20 14:00:00,233.28,233.31,232.93,233.14,98318.0,233.28,233.31,232.93,233.14,98318.0
2021-04-20 14:05:00,233.17,233.24,232.77,233.18,112686.0,233.17,233.24,232.77,233.18,112686.0
2021-04-20 14:10:00,233.16,233.16,232.73,233.0,89638.0,233.16,233.16,232.73,233.0,89638.0
2021-04-20 14:15:00,232.97,233.2,232.82,233.04,96801.0,232.97,233.2,232.82,233.04,96801.0
2021-04-20 14:20:00,233.06,233.38,232.96,233.04,137267.0,233.06,233.38,232.96,233.04,137267.0
2021-04-20 14:25:00,233.0,233.11,232.62,232.93,171464.0,233.0,233.11,232.62,232.93,171464.0
2021-04-20 14:30:00,232.95,233.0,232.65,232.68,90741.0,232.95,233.0,232.65,232.68,90741.0
2021-04-20 14:35:00,232.66,232.95,232.56,232.84,91587.0,232.66,232.95,232.56,232.84,91587.0
2021-04-20 14:40:00,232.83,233.1,232.79,233.0,69298.0,232.83,233.1,232.79,233.0,69298.0
2021-04-20 14:45:00,232.98,233.15,232.77,232.99,96783.0,232.98,233.15,232.77,232.99,96783.0
2021-04-20 14:50:00,232.95,233.15,232.85,232.89,103804.0,232.95,233.15,232.85,232.89,103804.0
2021-04-20 14:55:00,232.87,232.9,232.45,232.72,165137.0,232.87,232.9,232.45,232.72,165137.0
2021-04-20 15:00:00,232.71,233.17,232.65,233.1,147647.0,232.71,233.17,232.65,233.1,147647.0
2021-04-20 15:05:00,233.13,233.84,233.05,233.76,166530.0,233.13,233.84,233.05,233.76,166530.0
2021-04-20 15:10:00,233.76,234.17,233.7,234.15,184884.0,233.76,234.17,233.7,234.15,184884.0
2021-04-20 15:15:00,234.15,234.56,234.0,234.17,195259.0,234.15,234.56,234.0,234.17,195259.0
2021-04-20 15:20:00,234.17,234.41,233.9,234.01,146935.0,234.17,234.41,233.9,234.01,146935.0
2021-04-20 15:25:00,233.99,233.99,233.33,233.4,175782.0,233.99,233.99,233.33,233.4,175782.0
2021-04-20 15:30:00,233.4,233.78,233.11,233.74,206041.0,233.4,233.78,233.11,233.74,206041.0
2021-04-20 15:35:00,233.77,234.07,233.48,233.8,133221.0,233.77,234.07,233.48,233.8,133221.0
2021-04-20 15:40:00,233.8,234.23,233.75,234.18,152904.0,233.8,234.23,233.75,234.18,152904.0
2021-04-20 15:45:00,234.21,234.45,234.11,234.45,136437.0,234.21,234.45,234.11,234.45,136437.0
2021-04-20 15:50:00,234.45,234.52,233.99,234.06,176969.0,234.45,234.52,233.99,234.06,176969.0
2021-04-20 15:55:00,234.06,234.18,233.91,234.15,266965.0,234.06,234.18,233.91,234.15,266965.0
2021-04-21 09:30:00,232.22,232.99,230.22,232.01,542800.0,232.22,232.99,230.22,232.01,542800.0
2021-04-21 09:35:00,232.04,233.89,231.82,233.78,326263.0,232.04,233.89,231.82,233.78,326263.0
2021-04-21 09:40:00,233.75,234.32,232.88,233.74,325033.0,233.75,234.32,232.88,233.74,325033.0
2021-04-21 09:45:00,233.85,235.33,233.42,234.95,446690.0,233.85,235.33,233.42,234.95,446690.0
2021-04-21 09:50:00,234.98,235.28,234.35,234.85,269337.0,234.98,235.28,234.35,234.85,269337.0
2021-04-21 09:55:00,234.8,235.15,234.2,234.94,374921.0,234.8,235.15,234.2,234.94,374921.0
2021-04-21 10:00:00,234.9,235.65,234.85,234.91,317174.0,234.9,235.65,234.85,234.91,317174.0
2021-04-21 10:05:00,234.95,235.95,234.9,235.76,332242.0,234.95,235.95,234.9,235.76,332242.0
2021-04-21 10:10:00,235.84,236.38,235.47,236.05,288716.0,235.84,236.38,235.47,236.05,288716.0
2021-04-21 10:15:00,236.02,236.6,235.7,235.98,316188.0,236.02,236.6,235.7,235.98,316188.0
2021-04-21 10:20:00,235.98,236.76,235.96,236.58,216422.0,235.98,236.76,235.96,236.58,216422.0
2021-04-21 10:25:00,236.58,236.76,235.6,235.86,291635.0,236.58,236.76,235.6,235.86,291635.0
2021-04-21 10:30:00,235.81,236.05,235.22,235.84,232424.0,235.81,236.05,235.22,235.84,232424.0
2021-04-21 10:35:00,235.8,236.54,235.7,235.84,145074.0,235.8,236.54,235.7,235.84,145074.0
2021-04-21 10:40:00,235.85,236.39,235.72,236.36,86798.0,235.85,236.39,235.72,236.36,86798.0
2021-04-21 10:45:00,236.34,236.67,235.95,236.18,160952.0,236.34,236.67,235.95,236.18,160952.0
2021-04-21 10:50:00,236.2,236.29,235.52,235.6,114201.0,236.2,236.29,235.52,235.6,114201.0
2021-04-21 10:55:00,235.65,235.77,235.2,235.77,133936.0,235.65,235.77,235.2,235.77,133936.0
2021-04-21 11:00:00,235.72,236.36,235.35,236.15,121907.0,235.72,236.36,235.35,236.15,121907.0
2021-04-21 11:05:00,236.23,236.41,235.76,235.93,110301.0,236.23,236.41,235.76,235.93,110301.0
2021-04-21 11:10:00,235.97,236.09,235.51,235.55,136660.0,235.97,236.09,235.51,235.55,136660.0
2021-04-21 11:15:00,235.51,235.72,235.0,235.08,141623.0,235.51,235.72,235.0,235.08,141623.0
2021-04-21 11:20:00,235.01,235.23,234.65,234.98,168525.0,235.01,235.23,234.65,234.98,168525.0
2021-04-21 11:25:00,234.98,235.09,234.26,234.63,156736.0,234.98,235.09,234.26,234.63,156736.0
2021-04-21 11:30:00,234.62,234.95,234.45,234.69,88335.0,234.62,234.95,234.45,234.69,88335.0
2021-04-21 11:35:00,234.69,234.77,233.51,233.56,189174.0,234.69,234.77,233.51,233.56,189174.0
2021-04-21 11:40:00,233.57,234.12,233.55,233.97,102019.0,233.57,234.12,233.55,233.97,102019.0
2021-04-21 11:45:00,233.99,234.14,233.58,234.08,114986.0,233.99,234.14,233.58,234.08,114986.0
2021-04-21 11:50:00,234.04,234.41,234.04,234.3,86940.0,234.04,234.41,234.04,234.3,86940.0
2021-04-21 11:55:00,234.27,234.65,234.25,234.61,58906.0,234.27,234.65,234.25,234.61,58906.0
2021-04-21 12:00:00,234.62,234.73,234.28,234.45,66547.0,234.62,234.73,234.28,234.45,66547.0
2021-04-21 12:05:00,234.43,234.79,234.28,234.74,69945.0,234.43,234.79,234.28,234.74,69945.0
2021-04-21 12:10:00,234.75,235.19,234.72,234.93,90468.0,234.75,235.19,234.72,234.93,90468.0
2021-04-21 12:15:00,234.88,235.16,234.82,235.0,56368.0,234.88,235.16,234.82,235.0,56368.0
2021-04-21 12:20:00,235.0,235.23,234.8,235.2,63605.0,235.0,235.23,234.8,235.2,63605.0
2021-04-21 12:25:00,235.19,235.23,234.82,234.83,53191.0,235.19,235.23,234.82,234.83,53191.0
2021-04-21 12:30:00,234.88,235.42,234.85,235.36,58817.0,234.88,235.42,234.85,235.36,58817.0
2021-04-21 12:35:00,235.37,235.6,235.29,235.41,58099.0,235.37,235.6,235.29,235.41,58099.0
2021-04-21 12:40:00,235.41,235.43,234.9,234.98,57527.0,235.41,235.43,234.9,234.98,57527.0
2021-04-21 12:45:00,234.96,234.96,234.4,234.64,114146.0,234.96,234.96,234.4,234.64,114146.0
2021-04-21 12:50:00,234.64,234.81,234.41,234.49,82266.0,234.64,234.81,234.41,234.49,82266.0
2021-04-21 12:55:00,234.49,234.79,234.41,234.75,49599.0,234.49,234.79,234.41,234.75,49599.0
2021-04-21 13:00:00,234.76,234.9,234.38,234.42,62318.0,234.76,234.9,234.38,234.42,62318.0
2021-04-21 13:05:00,234.44,234.58,234.24,234.47,67333.0,234.44,234.58,234.24,234.47,67333.0
2021-04-21 13:10:00,234.46,234.7,234.3,234.5,52646.0,234.46,234.7,234.3,234.5,52646.0
2021-04-21 13:15:00,234.44,234.54,234.2,234.36,31982.0,234.44,234.54,234.2,234.36,31982.0
2021-04-21 13:20:00,234.36,234.52,234.2,234.26,55482.0,234.36,234.52,234.2,234.26,55482.0
2021-04-21 13:25:00,234.31,234.53,234.14,234.51,40900.0,234.31,234.53,234.14,234.51,40900.0
2021-04-21 13:30:00,234.46,234.78,234.46,234.77,47374.0,234.46,234.78,234.46,234.77,47374.0
2021-04-21 13:35:00,234.78,234.98,234.74,234.9,46699.0,234.78,234.98,234.74,234.9,46699.0
2021-04-21 13:40:00,234.88,235.04,234.77,234.78,61679.0,234.88,235.04,234.77,234.78,61679.0
2021-04-21 13:45:00,234.75,235.11,234.75,235.0,60159.0,234.75,235.11,234.75,235.0,60159.0
2021-04-21 13:50:00,235.01,235.16,234.91,235.08,41456.0,235.01,235.16,234.91,235.08,41456.0
2021-04-21 13:55:00,235.09,235.14,234.83,234.89,49893.0,235.09,235.14,234.83,234.89,49893.0
2021-04-21 14:00:00,234.9,235.22,234.85,234.95,73093.0,234.9,235.22,234.85,234.95,73093.0
2021-04-21 14:05:00,234.94,235.15,234.58,234.65,69456.0,234.94,235.15,234.58,234.65,69456.0
2021-04-21 14:10:00,234.63,234.71,234.42,234.44,67346.0,234.63,234.71,234.42,234.44,67346.0
2021-04-21 14:15:00,234.43,234.82,234.37,234.71,50536.0,234.43,234.82,234.37,234.71,50536.0
2021-04-21 14:20:00,234.72,234.82,234.6,234.7,27739.0,234.72,234.82,234.6,234.7,27739.0
2021-04-21 14:25:00,234.77,235.02,234.58,234.62,37505.0,234.77,235.02,234.58,234.62,37505.0
2021-04-21 14:30:00,234.64,235.0,234.63,234.96,26727.0,234.64,235.0,234.63,234.96,26727.0
2021-04-21 14:35:00,234.93,235.21,234.91,235.15,56241.0,234.93,235.21,234.91,235.15,56241.0
2021-04-21 14:40:00,235.17,235.52,235.14,235.34,85059.0,235.17,235.52,235.14,235.34,85059.0
2021-04-21 14:45:00,235.36,235.46,235.21,235.28,48296.0,235.36,235.46,235.21,235.28,48296.0
2021-04-21 14:50:00,235.26,235.8,235.21,235.76,73468.0,235.26,235.8,235.21,235.76,73468.0
2021-04-21 14:55:00,235.74,235.93,235.65,235.87,75884.0,235.74,235.93,235.65,235.87,75884.0
2021-04-21 15:00:00,235.87,236.17,235.83,236.04,99010.0,235.87,236.17,235.83,236.04,99010.0
2021-04-21 15:05:00,236.05,236.09,235.66,235.84,78751.0,236.05,236.09,235.66,235.84,78751.0
2021-04-21 15:10:00,235.8,236.08,235.75,235.87,65446.0,235.8,236.08,235.75,235.87,65446.0
2021-04-21 15:15:00,235.93,235.97,235.52,235.56,55811.0,235.93,235.97,235.52,235.56,55811.0
2021-04-21 15:20:00,235.59,235.62,235.24,235.46,77284.0,235.59,235.62,235.24,235.46,77284.0
2021-04-21 15:25:00,235.47,235.59,235.12,235.2,67904.0,235.47,235.59,235.12,235.2,67904.0
2021-04-21 15:30:00,235.2,235.83,235.2,235.81,83103.0,235.2,235.83,235.2,235.81,83103.0
2021-04-21 15:35:00,235.8,235.98,235.66,235.78,85273.0,235.8,235.98,235.66,235.78,85273.0
2021-04-21 15:40:00,235.81,235.9,235.59,235.9,94525.0,235.81,235.9,235.59,235.9,94525.0
2021-04-21 15:45:00,235.89,236.16,235.74,236.02,97504.0,235.89,236.16,235.74,236.02,97504.0
2021-04-21 15:50:00,236.04,236.14,235.51,235.71,187702.0,236.04,236.14,235.51,235.71,187702.0
2021-04-21 15:55:00,235.72,235.95,235.53,235.92,202487.0,235.72,235.95,235.53,235.92,202487.0
2021-04-22 09:30:00,235.96,238.13,235.87,237.75,566220.0,235.96,238.13,235.87,237.75,566220.0
2021-04-22 09:35:00,237.79,238.1,237.14,237.37,379264.0,237.79,238.1,237.14,237.37,379264.0
2021-04-22 09:40:00,237.43,237.65,236.56,237.32,235126.0,237.43,237.65,236.56,237.32,235126.0
2021-04-22 09:45:00,237.34,238.8,237.26,238.8,371183.0,237.34,238.8,237.26,238.8,371183.0
2021-04-22 09:50:00,238.84,239.26,237.85,239.13,447252.0,238.84,239.26,237.85,239.13,447252.0
2021-04-22 09:55:00,239.12,239.3,238.3,239.13,219760.0,239.12,239.3,238.3,239.13,219760.0
2021-04-22 10:00:00,239.13,239.13,238.18,238.38,239935.0,239.13,239.13,238.18,238.38,239935.0
2021-04-22 10:05:00,238.39,238.8,237.96,238.67,223438.0,238.39,238.8,237.96,238.67,223438.0
2021-04-22 10:10:00,238.59,238.79,237.99,238.51,249852.0,238.59,238.79,237.99,238.51,249852.0
2021-04-22 10:15:00,238.55,238.69,237.47,237.97,228505.0,238.55,238.69,237.47,237.97,228505.0
2021-04-22 10:20:00,238.0,238.36,237.2,238.01,330843.0,238.0,238.36,237.2,238.01,330843.0
2021-04-22 10:25:00,238.05,238.27,237.47,237.48,143625.0,238.05,238.27,237.47,237.48,143625.0
2021-04-22 10:30:00,237.47,237.81,237.25,237.49,101616.0,237.47,237.81,237.25,237.49,101616.0
2021-04-22 10:35:00,237.5,237.56,236.82,237.0,206960.0,237.5,237.56,236.82,237.0,206960.0
2021-04-22 10:40:00,236.96,237.59,236.94,237.22,140832.0,236.96,237.59,236.94,237.22,140832.0
2021-04-22 10:45:00,237.24,237.3,236.66,236.74,126482.0,237.24,237.3,236.66,236.74,126482.0
2021-04-22 10:50:00,236.74,237.03,236.37,236.95,159068.0,236.74,237.03,236.37,236.95,159068.0
2021-04-22 10:55:00,236.92,237.12,236.6,236.74,63556.0,236.92,237.12,236.6,236.74,63556.0
2021-04-22 11:00:00,236.74,237.13,236.62,236.7,105265.0,236.74,237.13,236.62,236.7,105265.0
2021-04-22 11:05:00,236.73,237.39,236.6,237.38,134767.0,236.73,237.39,236.6,237.38,134767.0
2021-04-22 11:10:00,237.34,237.37,236.87,237.16,132967.0,237.34,237.37,236.87,237.16,132967.0
2021-04-22 11:15:00,237.12,237.75,237.11,237.66,122142.0,237.12,237.75,237.11,237.66,122142.0
2021-04-22 11:20:00,237.66,238.01,237.5,237.82,88248.0,237.66,238.01,237.5,237.82,88248.0
2021-04-22 11:25:00,237.8,238.13,237.62,237.92,54602.0,237.8,238.13,237.62,237.92,54602.0
2021-04-22 11:30:00,237.92,238.27,237.78,238.17,79833.0,237.92,238.27,237.78,238.17,79833.0
2021-04-22 11:35:00,238.17,238.47,237.98,238.43,59154.0,238.17,238.47,237.98,238.43,59154.0
2021-04-22 11:40:00,238.42,238.54,238.18,238.3,69350.0,238.42,238.54,238.18,238.3,69350.0
2021-04-22 11:45:00,238.27,238.27,237.75,237.84,67232.0,238.27,238.27,237.75,237.84,67232.0
2021-04-22 11:50:00,237.83,238.07,237.68,237.94,50329.0,237.83,238.07,237.68,237.94,50329.0
2021-04-22 11:55:00,237.95,238.4,237.95,238.07,54642.0,237.95,238.4,237.95,238.07,54642.0
2021-04-22 12:00:00,238.05,238.17,237.5,237.53,73327.0,238.05,238.17,237.5,237.53,73327.0
2021-04-22 12:05:00,237.55,237.6,237.24,237.29,34263.0,237.55,237.6,237.24,237.29,34263.0
2021-04-22 12:10:00,237.34,237.44,237.04,237.4,50143.0,237.34,237.44,237.04,237.4,50143.0
2021-04-22 12:15:00,237.41,237.64,237.36,237.54,50970.0,237.41,237.64,237.36,237.54,50970.0
2021-04-22 12:20:00,237.56,237.79,237.42,237.65,40418.0,237.56,237.79,237.42,237.65,40418.0
2021-04-22 12:25:00,237.65,237.71,237.38,237.54,40864.0,237.65,237.71,237.38,237.54,40864.0
2021-04-22 12:30:00,237.56,238.2,237.54,238.12,50667.0,237.56,238.2,237.54,238.12,50667.0
2021-04-22 12:35:00,238.1,239.35,238.05,239.02,465840.0,238.1,239.35,238.05,239.02,465840.0
2021-04-22 12:40:00,239.02,239.47,238.71,239.06,177767.0,239.02,239.47,238.71,239.06,177767.0
2021-04-22 12:45:00,239.05,239.43,238.85,239.16,123745.0,239.05,239.43,238.85,239.16,123745.0
2021-04-22 12:50:00,239.18,239.51,239.15,239.27,99480.0,239.18,239.51,239.15,239.27,99480.0
2021-04-22 12:55:00,239.27,239.42,239.1,239.18,67841.0,239.27,239.42,239.1,239.18,67841.0
2021-04-22 13:00:00,239.24,239.65,239.21,239.36,71591.0,239.24,239.65,239.21,239.36,71591.0
2021-04-22 13:05:00,239.38,239.51,237.57,238.03,181130.0,239.38,239.51,237.57,238.03,181130.0
2021-04-22 13:10:00,238.1,238.1,236.55,237.46,174085.0,238.1,238.1,236.55,237.46,174085.0
2021-04-22 13:15:00,237.24,237.39,235.93,236.05,129942.0,237.24,237.39,235.93,236.05,129942.0
2021-04-22 13:20:00,236.05,237.47,236.01,237.25,137238.0,236.05,237.47,236.01,237.25,137238.0
2021-04-22 13:25:00,237.12,237.93,236.86,237.7,107850.0,237.12,237.93,236.86,237.7,107850.0
2021-04-22 13:30:00,237.72,238.03,237.26,238.0,82676.0,237.72,238.03,237.26,238.0,82676.0
2021-04-22 13:35:00,238.0,238.02,237.19,237.54,75632.0,238.0,238.02,237.19,237.54,75632.0
2021-04-22 13:40:00,237.49,237.49,235.87,235.91,95763.0,237.49,237.49,235.87,235.91,95763.0
2021-04-22 13:45:00,235.91,236.62,235.7,235.87,119216.0,235.91,236.62,235.7,235.87,119216.0
2021-04-22 13:50:00,235.9,236.07,235.03,235.13,108753.0,235.9,236.07,235.03,235.13,108753.0
2021-04-22 13:55:00,235.01,235.24,234.46,234.56,196728.0,235.01,235.24,234.46,234.56,196728.0
2021-04-22 14:00:00,234.53,234.53,233.38,233.82,156517.0,234.53,234.53,233.38,233.82,156517.0
2021-04-22 14:05:00,233.87,234.9,233.57,234.79,154718.0,233.87,234.9,233.57,234.79,154718.0
2021-04-22 14:10:00,234.69,235.07,234.29,235.04,120174.0,234.69,235.07,234.29,235.04,120174.0
2021-04-22 14:15:00,235.02,235.27,234.68,234.99,80143.0,235.02,235.27,234.68,234.99,80143.0
2021-04-22 14:20:00,235.04,235.04,234.45,234.82,65599.0,235.04,235.04,234.45,234.82,65599.0
2021-04-22 14:25:00,234.79,235.5,234.5,235.44,72616.0,234.79,235.5,234.5,235.44,72616.0
2021-04-22 14:30:00,235.45,235.45,235.13,235.32,54285.0,235.45,235.45,235.13,235.32,54285.0
2021-04-22 14:35:00,235.39,235.68,235.18,235.39,65904.0,235.39,235.68,235.18,235.39,65904.0
2021-04-22 14:40:00,235.32,235.9,235.16,235.86,82243.0,235.32,235.9,235.16,235.86,82243.0
2021-04-22 14:45:00,235.84,235.91,235.06,235.16,98526.0,235.84,235.91,235.06,235.16,98526.0
2021-04-22 14:50:00,235.21,235.36,234.78,235.19,70122.0,235.21,235.36,234.78,235.19,70122.0
2021-04-22 14:55:00,235.24,235.67,235.15,235.19,49280.0,235.24,235.67,235.15,235.19,49280.0
2021-04-22 15:00:00,235.21,235.84,235.2,235.58,68904.0,235.21,235.84,235.2,235.58,68904.0
2021-04-22 15:05:00,235.54,235.6,234.52,234.67,63718.0,235.54,235.6,234.52,234.67,63718.0
2021-04-22 15:10:00,234.71,234.97,234.48,234.63,70600.0,234.71,234.97,234.48,234.63,70600.0
2021-04-22 15:15:00,234.64,234.66,233.91,234.14,67467.0,234.64,234.66,233.91,234.14,67467.0
2021-04-22 15:20:00,234.17,234.38,233.82,233.9,97232.0,234.17,234.38,233.82,233.9,97232.0
2021-04-22 15:25:00,233.86,234.24,233.8,234.24,58481.0,233.86,234.24,233.8,234.24,58481.0
2021-04-22 15:30:00,234.22,234.74,234.1,234.47,84810.0,234.22,234.74,234.1,234.47,84810.0
2021-04-22 15:35:00,234.47,234.82,234.21,234.34,79999.0,234.47,234.82,234.21,234.34,79999.0
2021-04-22 15:40:00,234.39,234.77,234.36,234.45,87530.0,234.39,234.77,234.36,234.45,87530.0
2021-04-22 15:45:00,234.48,235.1,234.4,234.52,118294.0,234.48,235.1,234.4,234.52,118294.0
2021-04-22 15:50:00,234.58,234.77,234.18,234.4,116444.0,234.58,234.77,234.18,234.4,116444.0
2021-04-22 15:55:00,234.38,234.48,233.88,234.25,238039.0,234.38,234.48,233.88,234.25,238039.0
2021-04-23 09:30:00,233.89,234.94,233.11,234.6,299268.0,233.89,234.94,233.11,234.6,299268.0
2021-04-23 09:35:00,234.77,235.15,233.62,233.78,283226.0,234.77,235.15,233.62,233.78,283226.0
2021-04-23 09:40:00,233.88,234.86,233.39,234.73,243464.0,233.88,234.86,233.39,234.73,243464.0
2021-04-23 09:45:00,234.71,234.92,233.82,234.78,289386.0,234.71,234.92,233.82,234.78,289386.0
2021-04-23 09:50:00,234.75,235.06,234.16,234.66,228876.0,234.75,235.06,234.16,234.66,228876.0
2021-04-23 09:55:00,234.66,235.08,234.29,234.8,201918.0,234.66,235.08,234.29,234.8,201918.0
2021-04-23 10:00:00,234.83,235.23,234.35,234.63,254327.0,234.83,235.23,234.35,234.63,254327.0
2021-04-23 10:05:00,234.6,234.99,234.36,234.44,188414.0,234.6,234.99,234.36,234.44,188414.0
2021-04-23 10:10:00,234.45,234.5,234.02,234.17,176137.0,234.45,234.5,234.02,234.17,176137.0
2021-04-23 10:15:00,234.11,234.95,234.1,234.44,206502.0,234.11,234.95,234.1,234.44,206502.0
2021-04-23 10:20:00,234.46,235.08,234.09,234.82,189541.0,234.46,235.08,234.09,234.82,189541.0
2021-04-23 10:25:00,234.88,235.52,234.54,235.33,173256.0,234.88,235.52,234.54,235.33,173256.0
2021-04-23 10:30:00,235.38,236.0,235.12,235.68,255921.0,235.38,236.0,235.12,235.68,255921.0
2021-04-23 10:35:00,235.7,236.17,235.55,235.78,129869.0,235.7,236.17,235.55,235.78,129869.0
2021-04-23 10:40:00,235.83,235.92,235.02,235.11,143704.0,235.83,235.92,235.02,235.11,143704.0
2021-04-23 10:45:00,235.09,235.49,234.8,234.8,174687.0,235.09,235.49,234.8,234.8,174687.0
2021-04-23 10:50:00,234.83,234.98,234.31,234.35,137207.0,234.83,234.98,234.31,234.35,137207.0
2021-04-23 10:55:00,234.35,234.51,233.86,234.45,199951.0,234.35,234.51,233.86,234.45,199951.0
2021-04-23 11:00:00,234.47,235.39,234.45,235.24,164349.0,234.47,235.39,234.45,235.24,164349.0
2021-04-23 11:05:00,235.26,235.42,234.75,234.78,142391.0,235.26,235.42,234.75,234.78,142391.0
2021-04-23 11:10:00,234.77,235.36,234.69,235.31,95681.0,234.77,235.36,234.69,235.31,95681.0
2021-04-23 11:15:00,235.35,235.87,235.32,235.85,119893.0,235.35,235.87,235.32,235.85,119893.0
2021-04-23 11:20:00,235.85,235.96,235.57,235.58,107515.0,235.85,235.96,235.57,235.58,107515.0
2021-04-23 11:25:00,235.59,235.78,235.39,235.67,126709.0,235.59,235.78,235.39,235.67,126709.0
2021-04-23 11:30:00,235.68,235.79,235.46,235.77,54735.0,235.68,235.79,235.46,235.77,54735.0
2021-04-23 11:35:00,235.78,236.32,235.78,235.87,204423.0,235.78,236.32,235.78,235.87,204423.0
2021-04-23 11:40:00,235.89,236.33,235.89,236.23,185254.0,235.89,236.33,235.89,236.23,185254.0
2021-04-23 11:45:00,236.22,236.25,235.46,235.48,159306.0,236.22,236.25,235.46,235.48,159306.0
2021-04-23 11:50:00,235.5,235.66,235.32,235.6,121245.0,235.5,235.66,235.32,235.6,121245.0
2021-04-23 11:55:00,235.56,235.79,235.27,235.41,55781.0,235.56,235.79,235.27,235.41,55781.0
2021-04-23 12:00:00,235.48,235.48,235.2,235.43,32449.0,235.48,235.48,235.2,235.43,32449.0
2021-04-23 12:05:00,235.45,235.68,235.27,235.63,21321.0,235.45,235.68,235.27,235.63,21321.0
2021-04-23 12:10:00,235.7,235.76,235.21,235.37,53054.0,235.7,235.76,235.21,235.37,53054.0
2021-04-23 12:15:00,235.37,235.73,235.26,235.68,42440.0,235.37,235.73,235.26,235.68,42440.0
2021-04-23 12:20:00,235.72,236.12,235.63,236.04,56328.0,235.72,236.12,235.63,236.04,56328.0
2021-04-23 12:25:00,236.01,236.59,235.8,236.51,96348.0,236.01,236.59,235.8,236.51,96348.0
2021-04-23 12:30:00,236.5,236.98,236.35,236.97,111059.0,236.5,236.98,236.35,236.97,111059.0
2021-04-23 12:35:00,236.97,237.03,236.61,236.68,124618.0,236.97,237.03,236.61,236.68,124618.0
2021-04-23 12:40:00,236.67,237.0,236.6,236.9,50219.0,236.67,237.0,236.6,236.9,50219.0
2021-04-23 12:45:00,236.92,237.25,236.82,237.14,91823.0,236.92,237.25,236.82,237.14,91823.0
2021-04-23 12:50:00,237.13,237.13,236.65,236.84,78939.0,237.13,237.13,236.65,236.84,78939.0
2021-04-23 12:55:00,236.84,236.96,236.42,236.62,77856.0,236.84,236.96,236.42,236.62,77856.0
2021-04-23 13:00:00,236.57,236.67,236.35,236.58,51870.0,236.57,236.67,236.35,236.58,51870.0
2021-04-23 13:05:00,236.52,236.6,236.29,236.39,58116.0,236.52,236.6,236.29,236.39,58116.0
2021-04-23 13:10:00,236.4,236.66,236.34,236.55,84191.0,236.4,236.66,236.34,236.55,84191.0
2021-04-23 13:15:00,236.54,236.72,236.46,236.59,32978.0,236.54,236.72,236.46,236.59,32978.0
2021-04-23 13:20:00,236.58,236.65,236.48,236.57,25656.0,236.58,236.65,236.48,236.57,25656.0
2021-04-23 13:25:00,236.59,236.76,236.55,236.74,26719.0,236.59,236.76,236.55,236.74,26719.0
2021-04-23 13:30:00,236.78,237.02,236.61,236.63,75600.0,236.78,237.02,236.61,236.63,75600.0
2021-04-23 13:35:00,236.66,236.78,236.49,236.59,37989.0,236.66,236.78,236.49,236.59,37989.0
2021-04-23 13:40:00,236.59,236.79,236.59,236.72,32392.0,236.59,236.79,236.59,236.72,32392.0
2021-04-23 13:45:00,236.72,236.74,236.47,236.65,39267.0,236.72,236.74,236.47,236.65,39267.0
2021-04-23 13:50:00,236.67,237.02,236.55,236.87,46372.0,236.67,237.02,236.55,236.87,46372.0
2021-04-23 13:55:00,236.88,237.0,236.78,236.87,46394.0,236.88,237.0,236.78,236.87,46394.0
2021-04-23 14:00:00,236.89,237.21,236.89,237.02,55390.0,236.89,237.21,236.89,237.02,55390.0
2021-04-23 14:05:00,237.04,237.2,236.85,236.88,46153.0,237.04,237.2,236.85,236.88,46153.0
2021-04-23 14:10:00,236.91,236.99,236.79,236.86,28019.0,236.91,236.99,236.79,236.86,28019.0
2021-04-23 14:15:00,236.91,236.97,236.77,236.77,46928.0,236.91,236.97,236.77,236.77,46928.0
2021-04-23 14:20:00,236.79,237.04,236.77,236.95,40486.0,236.79,237.04,236.77,236.95,40486.0
2021-04-23 14:25:00,237.0,237.07,236.8,236.99,30899.0,237.0,237.07,236.8,236.99,30899.0
2021-04-23 14:30:00,236.99,237.14,236.86,237.12,40206.0,236.99,237.14,236.86,237.12,40206.0
2021-04-23 14:35:00,237.1,237.24,237.02,237.14,49047.0,237.1,237.24,237.02,237.14,49047.0
2021-04-23 14:40:00,237.16,237.69,237.13,237.43,98519.0,237.16,237.69,237.13,237.43,98519.0
2021-04-23 14:45:00,237.44,237.67,237.4,237.4,57379.0,237.44,237.67,237.4,237.4,57379.0
2021-04-23 14:50:00,237.41,237.55,237.21,237.39,45440.0,237.41,237.55,237.21,237.39,45440.0
2021-04-23 14:55:00,237.4,237.63,237.35,237.53,38743.0,237.4,237.63,237.35,237.53,38743.0
2021-04-23 15:00:00,237.5,237.67,237.46,237.59,86783.0,237.5,237.67,237.46,237.59,86783.0
2021-04-23 15:05:00,237.64,237.95,237.62,237.81,98502.0,237.64,237.95,237.62,237.81,98502.0
2021-04-23 15:10:00,237.8,238.03,237.76,238.0,95398.0,237.8,238.03,237.76,238.0,95398.0
2021-04-23 15:15:00,238.03,238.08,237.92,237.95,106012.0,238.03,238.08,237.92,237.95,106012.0
2021-04-23 15:20:00,237.98,238.05,237.79,237.82,84009.0,237.98,238.05,237.79,237.82,84009.0
2021-04-23 15:25:00,237.83,238.02,237.74,237.88,71854.0,237.83,238.02,237.74,237.88,71854.0
2021-04-23 15:30:00,237.88,238.25,237.86,238.07,103522.0,237.88,238.25,237.86,238.07,103522.0
2021-04-23 15:35:00,238.06,238.13,237.87,237.89,74226.0,238.06,238.13,237.87,237.89,74226.0
2021-04-23 15:40:00,237.89,238.24,237.81,237.84,226187.0,237.89,238.24,237.81,237.84,226187.0
2021-04-23 15:45:00,237.84,238.01,237.66,237.94,140099.0,237.84,238.01,237.66,237.94,140099.0
2021-04-23 15:50:00,237.87,238.23,237.84,238.22,213344.0,237.87,238.23,237.84,238.22,213344.0
2021-04-23 15:55:00,238.22,238.58,238.16,238.36,369658.0,238.22,238.58,238.16,238.36,369658.0
2021-04-26 09:30:00,240.24,242.79,240.1,242.12,472299.0,240.24,242.79,240.1,242.12,472299.0
2021-04-26 09:35:00,242.08,242.74,241.05,241.15,244420.0,242.08,242.74,241.05,241.15,244420.0
2021-04-26 09:40:00,241.21,242.38,240.91,242.18,334523.0,241.21,242.38,240.91,242.18,334523.0
2021-04-26 09:45:00,242.27,243.29,242.2,242.8,368530.0,242.27,243.29,242.2,242.8,368530.0
2021-04-26 09:50:00,242.8,243.25,241.81,242.29,278611.0,242.8,243.25,241.81,242.29,278611.0
2021-04-26 09:55:00,242.32,244.01,242.2,243.74,382957.0,242.32,244.01,242.2,243.74,382957.0
2021-04-26 10:00:00,243.7,244.46,243.35,244.02,385596.0,243.7,244.46,243.35,244.02,385596.0
2021-04-26 10:05:00,244.01,244.5,243.81,244.1,252252.0,244.01,244.5,243.81,244.1,252252.0
2021-04-26 10:10:00,244.1,244.41,243.52,244.06,239775.0,244.1,244.41,243.52,244.06,239775.0
2021-04-26 10:15:00,244.04,244.2,243.5,243.98,220389.0,244.04,244.2,243.5,243.98,220389.0
2021-04-26 10:20:00,243.98,244.36,243.7,243.98,257348.0,243.98,244.36,243.7,243.98,257348.0
2021-04-26 10:25:00,243.98,244.64,243.62,244.25,218416.0,243.98,244.64,243.62,244.25,218416.0
2021-04-26 10:30:00,244.35,244.65,243.94,244.21,138177.0,244.35,244.65,243.94,244.21,138177.0
2021-04-26 10:35:00,244.32,244.4,243.59,243.6,117115.0,244.32,244.4,243.59,243.6,117115.0
2021-04-26 10:40:00,243.59,243.8,243.15,243.34,130567.0,243.59,243.8,243.15,243.34,130567.0
2021-04-26 10:45:00,243.37,243.48,243.06,243.15,75127.0,243.37,243.48,243.06,243.15,75127.0
2021-04-26 10:50:00,243.05,243.43,242.89,243.21,91607.0,243.05,243.43,242.89,243.21,91607.0
2021-04-26 10:55:00,243.2,243.36,242.82,243.32,77915.0,243.2,243.36,242.82,243.32,77915.0
2021-04-26 11:00:00,243.33,243.45,243.0,243.27,63307.0,243.33,243.45,243.0,243.27,63307.0
2021-04-26 11:05:00,243.27,243.33,242.94,243.24,44805.0,243.27,243.33,242.94,243.24,44805.0
2021-04-26 11:10:00,243.2,243.23,242.8,243.03,56580.0,243.2,243.23,242.8,243.03,56580.0
2021-04-26 11:15:00,243.03,243.6,242.89,243.47,84052.0,243.03,243.6,242.89,243.47,84052.0
2021-04-26 11:20:00,243.47,243.54,242.83,242.97,76388.0,243.47,243.54,242.83,242.97,76388.0
2021-04-26 11:25:00,242.97,242.99,242.54,242.96,57367.0,242.97,242.99,242.54,242.96,57367.0
2021-04-26 11:30:00,243.0,243.04,242.61,242.68,38102.0,243.0,243.04,242.61,242.68,38102.0
2021-04-26 11:35:00,242.7,242.89,242.66,242.83,44891.0,242.7,242.89,242.66,242.83,44891.0
2021-04-26 11:40:00,242.81,243.0,242.62,242.76,56965.0,242.81,243.0,242.62,242.76,56965.0
2021-04-26 11:45:00,242.76,243.08,242.38,242.41,77232.0,242.76,243.08,242.38,242.41,77232.0
2021-04-26 11:50:00,242.38,242.9,242.35,242.88,44006.0,242.38,242.9,242.35,242.88,44006.0
2021-04-26 11:55:00,242.88,243.34,242.77,243.3,57465.0,242.88,243.34,242.77,243.3,57465.0
2021-04-26 12:00:00,243.28,243.49,243.06,243.31,48922.0,243.28,243.49,243.06,243.31,48922.0
2021-04-26 12:05:00,243.22,243.46,242.8,242.8,57817.0,243.22,243.46,242.8,242.8,57817.0
2021-04-26 12:10:00,242.8,243.44,242.72,243.04,174764.0,242.8,243.44,242.72,243.04,174764.0
2021-04-26 12:15:00,243.07,243.23,242.75,243.14,36894.0,243.07,243.23,242.75,243.14,36894.0
2021-04-26 12:20:00,243.15,243.2,242.84,243.08,27440.0,243.15,243.2,242.84,243.08,27440.0
2021-04-26 12:25:00,243.06,243.6,242.81,243.48,198666.0,243.06,243.6,242.81,243.48,198666.0
2021-04-26 12:30:00,243.45,243.83,242.9,243.27,266071.0,243.45,243.83,242.9,243.27,266071.0
2021-04-26 12:35:00,243.29,243.48,243.11,243.26,79451.0,243.29,243.48,243.11,243.26,79451.0
2021-04-26 12:40:00,243.27,243.45,243.06,243.06,34685.0,243.27,243.45,243.06,243.06,34685.0
2021-04-26 12:45:00,243.06,243.13,242.57,242.64,79271.0,243.06,243.13,242.57,242.64,79271.0
2021-04-26 12:50:00,242.62,242.67,242.35,242.46,43570.0,242.62,242.67,242.35,242.46,43570.0
2021-04-26 12:55:00,242.42,242.5,242.15,242.16,70700.0,242.42,242.5,242.15,242.16,70700.0
2021-04-26 13:00:00,242.19,242.27,242.02,242.04,47011.0,242.19,242.27,242.02,242.04,47011.0
2021-04-26 13:05:00,242.08,242.18,241.78,241.81,61949.0,242.08,242.18,241.78,241.81,61949.0
2021-04-26 13:10:00,241.81,242.18,241.75,242.07,63252.0,241.81,242.18,241.75,242.07,63252.0
2021-04-26 13:15:00,242.1,242.29,241.99,242.16,48336.0,242.1,242.29,241.99,242.16,48336.0
2021-04-26 13:20:00,242.21,242.34,241.8,241.94,55235.0,242.21,242.34,241.8,241.94,55235.0
2021-04-26 13:25:00,241.97,242.28,241.59,241.67,89594.0,241.97,242.28,241.59,241.67,89594.0
2021-04-26 13:30:00,241.65,241.82,241.6,241.71,64242.0,241.65,241.82,241.6,241.71,64242.0
2021-04-26 13:35:00,241.73,241.73,241.17,241.18,62114.0,241.73,241.73,241.17,241.18,62114.0
2021-04-26 13:40:00,241.15,241.56,241.15,241.49,33457.0,241.15,241.56,241.15,241.49,33457.0
2021-04-26 13:45:00,241.45,241.7,241.4,241.65,34331.0,241.45,241.7,241.4,241.65,34331.0
2021-04-26 13:50:00,241.64,241.67,241.33,241.45,23718.0,241.64,241.67,241.33,241.45,23718.0
2021-04-26 13:55:00,241.43,241.74,241.34,241.69,32283.0,241.43,241.74,241.34,241.69,32283.0
2021-04-26 14:00:00,241.69,242.02,241.56,241.63,67051.0,241.69,242.02,241.56,241.63,67051.0
2021-04-26 14:05:00,241.61,241.94,241.55,241.64,64275.0,241.61,241.94,241.55,241.64,64275.0
2021-04-26 14:10:00,241.64,241.72,241.35,241.39,39020.0,241.64,241.72,241.35,241.39,39020.0
2021-04-26 14:15:00,241.38,241.6,241.3,241.43,39634.0,241.38,241.6,241.3,241.43,39634.0
2021-04-26 14:20:00,241.45,241.47,241.12,241.39,33993.0,241.45,241.47,241.12,241.39,33993.0
2021-04-26 14:25:00,241.34,241.77,241.27,241.54,46209.0,241.34,241.77,241.27,241.54,46209.0
2021-04-26 14:30:00,241.54,241.71,241.45,241.68,26009.0,241.54,241.71,241.45,241.68,26009.0
2021-04-26 14:35:00,241.7,241.75,241.5,241.53,29010.0,241.7,241.75,241.5,241.53,29010.0
2021-04-26 14:40:00,241.55,242.02,241.55,241.98,71140.0,241.55,242.02,241.55,241.98,71140.0
2021-04-26 14:45:00,241.97,242.1,241.77,241.87,60318.0,241.97,242.1,241.77,241.87,60318.0
2021-04-26 14:50:00,241.86,242.04,241.82,241.89,40033.0,241.86,242.04,241.82,241.89,40033.0
2021-04-26 14:55:00,241.87,242.11,241.78,242.11,55650.0,241.87,242.11,241.78,242.11,55650.0
2021-04-26 15:00:00,242.12,242.27,241.93,242.1,40055.0,242.12,242.27,241.93,242.1,40055.0
2021-04-26 15:05:00,242.07,242.3,242.07,242.24,35627.0,242.07,242.3,242.07,242.24,35627.0
2021-04-26 15:10:00,242.27,242.3,242.05,242.15,33562.0,242.27,242.3,242.05,242.15,33562.0
2021-04-26 15:15:00,242.17,242.24,242.02,242.06,24066.0,242.17,242.24,242.02,242.06,24066.0
2021-04-26 15:20:00,242.08,242.34,242.06,242.23,34281.0,242.08,242.34,242.06,242.23,34281.0
2021-04-26 15:25:00,242.24,242.25,241.13,241.22,88998.0,242.24,242.25,241.13,241.22,88998.0
2021-04-26 15:30:00,241.15,241.3,240.88,241.25,128416.0,241.15,241.3,240.88,241.25,128416.0
2021-04-26 15:35:00,241.27,241.64,241.25,241.56,62495.0,241.27,241.64,241.25,241.56,62495.0
2021-04-26 15:40:00,241.56,241.98,241.52,241.61,79230.0,241.56,241.98,241.52,241.61,79230.0
2021-04-26 15:45:00,241.6,241.69,241.23,241.36,66587.0,241.6,241.69,241.23,241.36,66587.0
2021-04-26 15:50:00,241.32,241.64,241.26,241.5,68533.0,241.32,241.64,241.26,241.5,68533.0
2021-04-26 15:55:00,241.54,241.64,241.3,241.43,176379.0,241.54,241.64,241.3,241.43,176379.0
2021-04-27 09:30:00,241.88,242.65,240.76,240.79,291457.0,241.88,242.65,240.76,240.79,291457.0
2021-04-27 09:35:00,240.79,240.79,239.7,240.3,330046.0,240.79,240.79,239.7,240.3,330046.0
2021-04-27 09:40:00,240.37,240.7,240.05,240.4,179975.0,240.37,240.7,240.05,240.4,179975.0
2021-04-27 09:45:00,240.36,240.7,239.41,240.7,231263.0,240.36,240.7,239.41,240.7,231263.0
2021-04-27 09:50:00,240.66,241.67,240.4,241.63,335086.0,240.66,241.67,240.4,241.63,335086.0
2021-04-27 09:55:00,241.65,242.88,241.65,242.44,370571.0,241.65,242.88,241.65,242.44,370571.0
2021-04-27 10:00:00,242.36,243.3,241.88,242.82,198079.0,242.36,243.3,241.88,242.82,198079.0
2021-04-27 10:05:00,242.8,243.03,242.6,242.89,188937.0,242.8,243.03,242.6,242.89,188937.0
2021-04-27 10:10:00,242.9,243.25,242.5,242.5,211660.0,242.9,243.25,242.5,242.5,211660.0
2021-04-27 10:15:00,242.49,242.63,241.7,241.89,159083.0,242.49,242.63,241.7,241.89,159083.0
2021-04-27 10:20:00,241.86,241.99,241.21,241.28,145769.0,241.86,241.99,241.21,241.28,145769.0
2021-04-27 10:25:00,241.26,241.55,241.03,241.39,133045.0,241.26,241.55,241.03,241.39,133045.0
2021-04-27 10:30:00,241.36,241.4,240.85,241.06,46863.0,241.36,241.4,240.85,241.06,46863.0
2021-04-27 10:35:00,241.09,241.22,240.33,240.44,74747.0,241.09,241.22,240.33,240.44,74747.0
2021-04-27 10:40:00,240.43,241.41,240.39,241.13,83575.0,240.43,241.41,240.39,241.13,83575.0
2021-04-27 10:45:00,241.15,241.67,241.15,241.54,62267.0,241.15,241.67,241.15,241.54,62267.0
2021-04-27 10:50:00,241.5,241.8,241.34,241.57,65817.0,241.5,241.8,241.34,241.57,65817.0
2021-04-27 10:55:00,241.54,241.9,241.44,241.88,56390.0,241.54,241.9,241.44,241.88,56390.0
2021-04-27 11:00:00,241.84,242.08,241.57,241.7,70147.0,241.84,242.08,241.57,241.7,70147.0
2021-04-27 11:05:00,241.71,242.26,241.56,242.08,58922.0,241.71,242.26,241.56,242.08,58922.0
2021-04-27 11:10:00,242.05,242.15,241.6,241.85,36596.0,242.05,242.15,241.6,241.85,36596.0
2021-04-27 11:15:00,241.87,242.03,241.51,241.58,46482.0,241.87,242.03,241.51,241.58,46482.0
2021-04-27 11:20:00,241.59,241.59,241.29,241.4,41655.0,241.59,241.59,241.29,241.4,41655.0
2021-04-27 11:25:00,241.37,241.4,240.85,240.89,38965.0,241.37,241.4,240.85,240.89,38965.0
2021-04-27 11:30:00,240.92,241.17,240.82,240.95,47144.0,240.92,241.17,240.82,240.95,47144.0
2021-04-27 11:35:00,241.0,241.24,240.91,241.22,36492.0,241.0,241.24,240.91,241.22,36492.0
2021-04-27 11:40:00,241.25,241.32,240.85,241.01,48864.0,241.25,241.32,240.85,241.01,48864.0
2021-04-27 11:45:00,240.98,241.13,240.7,240.7,43780.0,240.98,241.13,240.7,240.7,43780.0
2021-04-27 11:50:00,240.71,241.26,240.68,241.1,59764.0,240.71,241.26,240.68,241.1,59764.0
2021-04-27 11:55:00,241.11,241.24,240.83,240.84,34510.0,241.11,241.24,240.83,240.84,34510.0
2021-04-27 12:00:00,240.94,241.01,240.7,240.82,46854.0,240.94,241.01,240.7,240.82,46854.0
2021-04-27 12:05:00,240.78,241.0,240.69,240.9,37711.0,240.78,241.0,240.69,240.9,37711.0
2021-04-27 12:10:00,240.9,241.01,240.73,240.78,36408.0,240.9,241.01,240.73,240.78,36408.0
2021-04-27 12:15:00,240.78,240.82,240.55,240.68,45561.0,240.78,240.82,240.55,240.68,45561.0
2021-04-27 12:20:00,240.65,240.94,240.44,240.8,64624.0,240.65,240.94,240.44,240.8,64624.0
2021-04-27 12:25:00,240.82,240.89,240.52,240.84,65123.0,240.82,240.89,240.52,240.84,65123.0
2021-04-27 12:30:00,240.84,240.91,240.4,240.43,59342.0,240.84,240.91,240.4,240.43,59342.0
2021-04-27 12:35:00,240.45,240.47,240.23,240.31,58546.0,240.45,240.47,240.23,240.31,58546.0
2021-04-27 12:40:00,240.31,240.35,239.85,240.06,125485.0,240.31,240.35,239.85,240.06,125485.0
2021-04-27 12:45:00,240.06,240.12,239.87,240.09,89242.0,240.06,240.12,239.87,240.09,89242.0
2021-04-27 12:50:00,240.08,240.18,239.8,240.09,60583.0,240.08,240.18,239.8,240.09,60583.0
2021-04-27 12:55:00,240.08,240.26,240.0,240.06,37011.0,240.08,240.26,240.0,240.06,37011.0
2021-04-27 13:00:00,240.07,240.44,239.85,240.39,57473.0,240.07,240.44,239.85,240.39,57473.0
2021-04-27 13:05:00,240.43,240.44,240.0,240.28,26864.0,240.43,240.44,240.0,240.28,26864.0
2021-04-27 13:10:00,240.25,240.4,240.21,240.29,32114.0,240.25,240.4,240.21,240.29,32114.0
2021-04-27 13:15:00,240.3,240.69,240.25,240.53,35441.0,240.3,240.69,240.25,240.53,35441.0
2021-04-27 13:20:00,240.5,240.6,240.25,240.27,45535.0,240.5,240.6,240.25,240.27,45535.0
2021-04-27 13:25:00,240.3,240.39,240.25,240.31,25547.0,240.3,240.39,240.25,240.31,25547.0
2021-04-27 13:30:00,240.29,240.4,240.13,240.25,24120.0,240.29,240.4,240.13,240.25,24120.0
2021-04-27 13:35:00,240.28,240.93,240.27,240.88,53509.0,240.28,240.93,240.27,240.88,53509.0
2021-04-27 13:40:00,240.86,241.24,240.83,241.11,82178.0,240.86,241.24,240.83,241.11,82178.0
2021-04-27 13:45:00,241.13,241.14,240.65,240.79,66251.0,241.13,241.14,240.65,240.79,66251.0
2021-04-27 13:50:00,240.81,240.86,240.5,240.7,31244.0,240.81,240.86,240.5,240.7,31244.0
2021-04-27 13:55:00,240.68,240.76,240.55,240.71,28402.0,240.68,240.76,240.55,240.71,28402.0
2021-04-27 14:00:00,240.73,240.82,240.34,240.79,53032.0,240.73,240.82,240.34,240.79,53032.0
2021-04-27 14:05:00,240.82,240.9,240.75,240.8,30488.0,240.82,240.9,240.75,240.8,30488.0
2021-04-27 14:10:00,240.8,241.15,240.74,241.09,53547.0,240.8,241.15,240.74,241.09,53547.0
2021-04-27 14:15:00,241.1,241.47,241.07,241.33,93929.0,241.1,241.47,241.07,241.33,93929.0
2021-04-27 14:20:00,241.31,241.5,241.1,241.42,86070.0,241.31,241.5,241.1,241.42,86070.0
2021-04-27 14:25:00,241.41,241.7,241.11,241.69,44372.0,241.41,241.7,241.11,241.69,44372.0
2021-04-27 14:30:00,241.66,241.9,241.63,241.85,64972.0,241.66,241.9,241.63,241.85,64972.0
2021-04-27 14:35:00,241.84,241.9,241.78,241.84,55857.0,241.84,241.9,241.78,241.84,55857.0
2021-04-27 14:40:00,241.83,241.9,241.6,241.63,67164.0,241.83,241.9,241.6,241.63,67164.0
2021-04-27 14:45:00,241.64,242.91,241.61,242.89,186207.0,241.64,242.91,241.61,242.89,186207.0
2021-04-27 14:50:00,242.9,243.06,242.68,242.94,162393.0,242.9,243.06,242.68,242.94,162393.0
2021-04-27 14:55:00,242.97,243.17,242.76,243.08,104426.0,242.97,243.17,242.76,243.08,104426.0
2021-04-27 15:00:00,243.09,243.49,242.7,243.04,133153.0,243.09,243.49,242.7,243.04,133153.0
2021-04-27 15:05:00,243.02,243.1,242.4,242.48,113326.0,243.02,243.1,242.4,242.48,113326.0
2021-04-27 15:10:00,242.5,242.88,242.49,242.85,96294.0,242.5,242.88,242.49,242.85,96294.0
2021-04-27 15:15:00,242.8,242.86,242.45,242.57,69019.0,242.8,242.86,242.45,242.57,69019.0
2021-04-27 15:20:00,242.56,242.81,242.42,242.47,84395.0,242.56,242.81,242.42,242.47,84395.0
2021-04-27 15:25:00,242.45,242.48,242.11,242.24,69342.0,242.45,242.48,242.11,242.24,69342.0
2021-04-27 15:30:00,242.22,242.4,242.01,242.39,90687.0,242.22,242.4,242.01,242.39,90687.0
2021-04-27 15:35:00,242.36,242.4,241.95,241.98,70291.0,242.36,242.4,241.95,241.98,70291.0
2021-04-27 15:40:00,241.97,242.44,241.88,242.4,90448.0,241.97,242.44,241.88,242.4,90448.0
2021-04-27 15:45:00,242.38,242.5,242.19,242.39,98333.0,242.38,242.5,242.19,242.39,98333.0
2021-04-27 15:50:00,242.45,242.78,242.32,242.47,158589.0,242.45,242.78,242.32,242.47,158589.0
2021-04-27 15:55:00,242.46,242.48,241.72,242.14,324117.0,242.46,242.48,241.72,242.14,324117.0
2021-04-28 09:30:00,239.0,239.65,236.12,236.88,656062.0,239.0,239.65,236.12,236.88,656062.0
2021-04-28 09:35:00,236.89,237.12,235.72,235.95,516920.0,236.89,237.12,235.72,235.95,516920.0
2021-04-28 09:40:00,235.89,236.15,235.14,235.25,460487.0,235.89,236.15,235.14,235.25,460487.0
2021-04-28 09:45:00,235.28,235.42,234.56,234.9,546204.0,235.28,235.42,234.56,234.9,546204.0
2021-04-28 09:50:00,234.92,235.05,233.4,233.85,732220.0,234.92,235.05,233.4,233.85,732220.0
2021-04-28 09:55:00,233.85,234.26,232.85,234.17,813748.0,233.85,234.26,232.85,234.17,813748.0
2021-04-28 10:00:00,234.23,234.84,234.02,234.62,594958.0,234.23,234.84,234.02,234.62,594958.0
2021-04-28 10:05:00,234.57,235.27,234.5,235.1,331117.0,234.57,235.27,234.5,235.1,331117.0
2021-04-28 10:10:00,235.06,235.5,234.83,234.92,292037.0,235.06,235.5,234.83,234.92,292037.0
2021-04-28 10:15:00,234.9,235.88,234.44,235.83,346916.0,234.9,235.88,234.44,235.83,346916.0
2021-04-28 10:20:00,235.87,236.21,235.53,235.77,253400.0,235.87,236.21,235.53,235.77,253400.0
2021-04-28 10:25:00,235.7,236.37,235.24,235.78,244083.0,235.7,236.37,235.24,235.78,244083.0
2021-04-28 10:30:00,235.81,235.92,235.27,235.68,171413.0,235.81,235.92,235.27,235.68,171413.0
2021-04-28 10:35:00,235.68,235.68,234.53,234.55,251672.0,235.68,235.68,234.53,234.55,251672.0
2021-04-28 10:40:00,234.58,234.93,234.26,234.85,247423.0,234.58,234.93,234.26,234.85,247423.0
2021-04-28 10:45:00,234.82,235.64,234.82,235.14,293728.0,234.82,235.64,234.82,235.14,293728.0
2021-04-28 10:50:00,235.15,235.6,234.91,235.15,154266.0,235.15,235.6,234.91,235.15,154266.0
2021-04-28 10:55:00,235.17,235.43,234.72,235.24,181939.0,235.17,235.43,234.72,235.24,181939.0
2021-04-28 11:00:00,235.2,235.4,234.99,235.12,131998.0,235.2,235.4,234.99,235.12,131998.0
2021-04-28 11:05:00,235.09,235.3,234.82,234.94,166339.0,235.09,235.3,234.82,234.94,166339.0
2021-04-28 11:10:00,234.96,235.09,234.45,234.59,152321.0,234.96,235.09,234.45,234.59,152321.0
2021-04-28 11:15:00,234.6,234.71,234.26,234.49,140147.0,234.6,234.71,234.26,234.49,140147.0
2021-04-28 11:20:00,234.5,234.57,233.93,234.04,221564.0,234.5,234.57,233.93,234.04,221564.0
2021-04-28 11:25:00,234.06,234.39,233.92,234.16,201704.0,234.06,234.39,233.92,234.16,201704.0
2021-04-28 11:30:00,234.2,234.34,234.0,234.23,124749.0,234.2,234.34,234.0,234.23,124749.0
2021-04-28 11:35:00,234.27,234.73,234.14,234.21,226083.0,234.27,234.73,234.14,234.21,226083.0
2021-04-28 11:40:00,234.2,234.23,233.47,233.59,284587.0,234.2,234.23,233.47,233.59,284587.0
2021-04-28 11:45:00,233.56,233.79,233.3,233.33,169078.0,233.56,233.79,233.3,233.33,169078.0
2021-04-28 11:50:00,233.32,233.88,233.32,233.68,112285.0,233.32,233.88,233.32,233.68,112285.0
2021-04-28 11:55:00,233.69,234.23,233.69,234.18,107286.0,233.69,234.23,233.69,234.18,107286.0
2021-04-28 12:00:00,234.22,234.72,234.05,234.44,126391.0,234.22,234.72,234.05,234.44,126391.0
2021-04-28 12:05:00,234.5,234.72,234.16,234.17,61074.0,234.5,234.72,234.16,234.17,61074.0
2021-04-28 12:10:00,234.2,234.56,234.12,234.47,51977.0,234.2,234.56,234.12,234.47,51977.0
2021-04-28 12:15:00,234.51,234.85,234.49,234.78,67685.0,234.51,234.85,234.49,234.78,67685.0
2021-04-28 12:20:00,234.75,234.98,234.46,234.74,123001.0,234.75,234.98,234.46,234.74,123001.0
2021-04-28 12:25:00,234.76,235.36,234.76,235.29,231300.0,234.76,235.36,234.76,235.29,231300.0
2021-04-28 12:30:00,235.28,235.77,235.21,235.54,333533.0,235.28,235.77,235.21,235.54,333533.0
2021-04-28 12:35:00,235.52,236.05,235.5,235.87,159888.0,235.52,236.05,235.5,235.87,159888.0
2021-04-28 12:40:00,235.89,235.99,235.49,235.68,137382.0,235.89,235.99,235.49,235.68,137382.0
2021-04-28 12:45:00,235.7,236.0,235.63,236.0,58369.0,235.7,236.0,235.63,236.0,58369.0
2021-04-28 12:50:00,235.99,236.05,235.55,235.77,86319.0,235.99,236.05,235.55,235.77,86319.0
2021-04-28 12:55:00,235.75,236.05,235.75,235.93,94670.0,235.75,236.05,235.75,235.93,94670.0
2021-04-28 13:00:00,235.92,235.92,235.58,235.86,109203.0,235.92,235.92,235.58,235.86,109203.0
2021-04-28 13:05:00,235.86,235.86,235.34,235.55,79496.0,235.86,235.86,235.34,235.55,79496.0
2021-04-28 13:10:00,235.54,235.92,235.49,235.68,64393.0,235.54,235.92,235.49,235.68,64393.0
2021-04-28 13:15:00,235.7,236.02,235.56,236.01,69044.0,235.7,236.02,235.56,236.01,69044.0
2021-04-28 13:20:00,236.02,236.02,235.69,235.78,48514.0,236.02,236.02,235.69,235.78,48514.0
2021-04-28 13:25:00,235.77,236.17,235.77,236.16,86363.0,235.77,236.17,235.77,236.16,86363.0
2021-04-28 13:30:00,236.17,236.2,235.66,235.85,70674.0,236.17,236.2,235.66,235.85,70674.0
2021-04-28 13:35:00,235.84,236.1,235.79,235.94,50403.0,235.84,236.1,235.79,235.94,50403.0
2021-04-28 13:40:00,235.94,235.99,235.75,235.75,63922.0,235.94,235.99,235.75,235.75,63922.0
2021-04-28 13:45:00,235.76,236.0,235.65,235.9,80759.0,235.76,236.0,235.65,235.9,80759.0
2021-04-28 13:50:00,235.89,236.09,235.47,235.49,77223.0,235.89,236.09,235.47,235.49,77223.0
2021-04-28 13:55:00,235.48,235.8,235.43,235.52,43099.0,235.48,235.8,235.43,235.52,43099.0
2021-04-28 14:00:00,235.58,236.19,235.18,235.65,147475.0,235.58,236.19,235.18,235.65,147475.0
2021-04-28 14:05:00,235.72,235.91,235.52,235.8,47886.0,235.72,235.91,235.52,235.8,47886.0
2021-04-28 14:10:00,235.74,236.09,235.54,236.04,74920.0,235.74,236.09,235.54,236.04,74920.0
2021-04-28 14:15:00,236.0,236.13,235.79,235.99,52121.0,236.0,236.13,235.79,235.99,52121.0
2021-04-28 14:20:00,235.97,236.08,235.77,235.82,105398.0,235.97,236.08,235.77,235.82,105398.0
2021-04-28 14:25:00,235.84,236.05,235.76,235.85,86975.0,235.84,236.05,235.76,235.85,86975.0
2021-04-28 14:30:00,235.84,235.89,235.06,235.15,172601.0,235.84,235.89,235.06,235.15,172601.0
2021-04-28 14:35:00,235.16,235.96,235.15,235.92,117209.0,235.16,235.96,235.15,235.92,117209.0
2021-04-28 14:40:00,235.95,236.5,235.88,236.39,173085.0,235.95,236.5,235.88,236.39,173085.0
2021-04-28 14:45:00,236.37,236.74,236.3,236.54,142397.0,236.37,236.74,236.3,236.54,142397.0
2021-04-28 14:50:00,236.56,236.74,236.41,236.45,95603.0,236.56,236.74,236.41,236.45,95603.0
2021-04-28 14:55:00,236.44,236.44,236.07,236.36,97069.0,236.44,236.44,236.07,236.36,97069.0
2021-04-28 15:00:00,236.31,236.69,236.3,236.43,76978.0,236.31,236.69,236.3,236.43,76978.0
2021-04-28 15:05:00,236.35,236.38,235.9,236.06,85425.0,236.35,236.38,235.9,236.06,85425.0
2021-04-28 15:10:00,236.05,236.09,234.75,235.2,210408.0,236.05,236.09,234.75,235.2,210408.0
2021-04-28 15:15:00,235.22,235.38,235.12,235.27,79661.0,235.22,235.38,235.12,235.27,79661.0
2021-04-28 15:20:00,235.26,235.53,235.13,235.19,88145.0,235.26,235.53,235.13,235.19,88145.0
2021-04-28 15:25:00,235.21,235.94,235.19,235.91,129497.0,235.21,235.94,235.19,235.91,129497.0
2021-04-28 15:30:00,235.9,236.01,235.7,235.91,106469.0,235.9,236.01,235.7,235.91,106469.0
2021-04-28 15:35:00,235.93,236.52,235.91,236.47,151795.0,235.93,236.52,235.91,236.47,151795.0
2021-04-28 15:40:00,236.47,236.56,236.29,236.33,99982.0,236.47,236.56,236.29,236.33,99982.0
2021-04-28 15:45:00,236.33,236.42,236.06,236.2,106715.0,236.33,236.42,236.06,236.2,106715.0
2021-04-28 15:50:00,236.22,236.22,235.6,235.73,206007.0,236.22,236.22,235.6,235.73,206007.0
2021-04-28 15:55:00,235.71,235.8,235.36,235.54,289844.0,235.71,235.8,235.36,235.54,289844.0
2021-04-29 09:30:00,237.0,237.68,236.31,236.76,413937.0,237.0,237.68,236.31,236.76,413937.0
2021-04-29 09:35:00,236.82,236.82,235.22,235.29,307795.0,236.82,236.82,235.22,235.29,307795.0
2021-04-29 09:40:00,235.29,235.76,234.95,235.1,408173.0,235.29,235.76,234.95,235.1,408173.0
2021-04-29 09:45:00,235.1,236.1,234.96,235.63,327521.0,235.1,236.1,234.96,235.63,327521.0
2021-04-29 09:50:00,235.62,235.98,235.13,235.15,256429.0,235.62,235.98,235.13,235.15,256429.0
2021-04-29 09:55:00,235.14,235.92,235.07,235.61,150397.0,235.14,235.92,235.07,235.61,150397.0
2021-04-29 10:00:00,235.61,235.9,235.01,235.07,167122.0,235.61,235.9,235.01,235.07,167122.0
2021-04-29 10:05:00,235.01,235.2,234.43,234.48,286728.0,235.01,235.2,234.43,234.48,286728.0
2021-04-29 10:10:00,234.48,235.33,234.28,234.79,254137.0,234.48,235.33,234.28,234.79,254137.0
2021-04-29 10:15:00,234.77,234.9,234.3,234.42,153204.0,234.77,234.9,234.3,234.42,153204.0
2021-04-29 10:20:00,234.42,235.32,234.28,235.19,156465.0,234.42,235.32,234.28,235.19,156465.0
2021-04-29 10:25:00,235.18,235.2,234.47,234.71,81988.0,235.18,235.2,234.47,234.71,81988.0
2021-04-29 10:30:00,234.73,234.73,233.82,233.97,127396.0,234.73,234.73,233.82,233.97,127396.0
2021-04-29 10:35:00,233.93,234.09,233.59,233.6,132627.0,233.93,234.09,233.59,233.6,132627.0
2021-04-29 10:40:00,233.61,234.44,233.6,234.29,88503.0,233.61,234.44,233.6,234.29,88503.0
2021-04-29 10:45:00,234.23,234.28,233.33,233.58,111027.0,234.23,234.28,233.33,233.58,111027.0
2021-04-29 10:50:00,233.51,233.99,233.4,233.7,99296.0,233.51,233.99,233.4,233.7,99296.0
2021-04-29 10:55:00,233.71,234.15,233.71,233.92,69250.0,233.71,234.15,233.71,233.92,69250.0
2021-04-29 11:00:00,233.89,234.13,233.7,233.83,94368.0,233.89,234.13,233.7,233.83,94368.0
2021-04-29 11:05:00,233.84,234.44,233.79,234.4,82516.0,233.84,234.44,233.79,234.4,82516.0
2021-04-29 11:10:00,234.41,234.58,234.22,234.52,87172.0,234.41,234.58,234.22,234.52,87172.0
2021-04-29 11:15:00,234.5,234.62,233.98,234.04,81092.0,234.5,234.62,233.98,234.04,81092.0
2021-04-29 11:20:00,234.08,234.53,233.84,234.4,86417.0,234.08,234.53,233.84,234.4,86417.0
2021-04-29 11:25:00,234.38,234.68,234.24,234.62,90383.0,234.38,234.68,234.24,234.62,90383.0
2021-04-29 11:30:00,234.67,234.68,233.83,233.85,86720.0,234.67,234.68,233.83,233.85,86720.0
2021-04-29 11:35:00,233.84,233.98,233.62,233.86,68531.0,233.84,233.98,233.62,233.86,68531.0
2021-04-29 11:40:00,233.87,234.29,233.79,234.0,65731.0,233.87,234.29,233.79,234.0,65731.0
2021-04-29 11:45:00,234.02,234.17,233.82,233.96,65651.0,234.02,234.17,233.82,233.96,65651.0
2021-04-29 11:50:00,233.94,234.17,233.79,233.92,43183.0,233.94,234.17,233.79,233.92,43183.0
2021-04-29 11:55:00,233.86,233.97,233.47,233.53,77742.0,233.86,233.97,233.47,233.53,77742.0
2021-04-29 12:00:00,233.54,233.6,232.81,233.05,163328.0,233.54,233.6,232.81,233.05,163328.0
2021-04-29 12:05:00,233.03,233.04,232.17,232.24,142585.0,233.03,233.04,232.17,232.24,142585.0
2021-04-29 12:10:00,232.28,232.92,232.15,232.86,98047.0,232.28,232.92,232.15,232.86,98047.0
2021-04-29 12:15:00,232.87,232.92,232.3,232.57,73316.0,232.87,232.92,232.3,232.57,73316.0
2021-04-29 12:20:00,232.59,232.65,232.09,232.25,58086.0,232.59,232.65,232.09,232.25,58086.0
2021-04-29 12:25:00,232.24,232.66,231.83,232.62,142702.0,232.24,232.66,231.83,232.62,142702.0
2021-04-29 12:30:00,232.56,233.03,232.24,233.0,82950.0,232.56,233.03,232.24,233.0,82950.0
2021-04-29 12:35:00,232.97,233.17,232.81,233.17,56271.0,232.97,233.17,232.81,233.17,56271.0
2021-04-29 12:40:00,233.19,233.29,233.04,233.27,53520.0,233.19,233.29,233.04,233.27,53520.0
2021-04-29 12:45:00,233.24,233.47,233.16,233.44,72089.0,233.24,233.47,233.16,233.44,72089.0
2021-04-29 12:50:00,233.41,233.85,233.4,233.77,47537.0,233.41,233.85,233.4,233.77,47537.0
2021-04-29 12:55:00,233.78,233.78,233.39,233.69,63515.0,233.78,233.78,233.39,233.69,63515.0
2021-04-29 13:00:00,233.69,233.69,233.33,233.35,40774.0,233.69,233.69,233.33,233.35,40774.0
2021-04-29 13:05:00,233.34,233.86,233.34,233.6,45554.0,233.34,233.86,233.34,233.6,45554.0
2021-04-29 13:10:00,233.61,233.88,233.52,233.75,23052.0,233.61,233.88,233.52,233.75,23052.0
2021-04-29 13:15:00,233.74,233.94,233.66,233.84,33946.0,233.74,233.94,233.66,233.84,33946.0
2021-04-29 13:20:00,233.88,233.98,233.69,233.89,49244.0,233.88,233.98,233.69,233.89,49244.0
2021-04-29 13:25:00,233.92,234.13,233.65,233.93,55496.0,233.92,234.13,233.65,233.93,55496.0
2021-04-29 13:30:00,233.98,234.05,233.62,233.81,45818.0,233.98,234.05,233.62,233.81,45818.0
2021-04-29 13:35:00,233.79,233.94,233.58,233.62,37712.0,233.79,233.94,233.58,233.62,37712.0
2021-04-29 13:40:00,233.62,234.11,233.6,234.03,44902.0,233.62,234.11,233.6,234.03,44902.0
2021-04-29 13:45:00,234.06,234.13,233.92,234.06,50776.0,234.06,234.13,233.92,234.06,50776.0
2021-04-29 13:50:00,234.04,234.18,233.86,234.12,25872.0,234.04,234.18,233.86,234.12,25872.0
2021-04-29 13:55:00,234.14,234.3,231.8,233.14,353530.0,234.14,234.3,231.8,233.14,353530.0
2021-04-29 14:00:00,233.13,234.25,232.97,234.08,175503.0,233.13,234.25,232.97,234.08,175503.0
2021-04-29 14:05:00,234.07,234.59,234.04,234.49,91863.0,234.07,234.59,234.04,234.49,91863.0
2021-04-29 14:10:00,234.5,234.72,234.32,234.52,64780.0,234.5,234.72,234.32,234.52,64780.0
2021-04-29 14:15:00,234.53,234.81,234.35,234.75,75535.0,234.53,234.81,234.35,234.75,75535.0
2021-04-29 14:20:00,234.72,235.8,234.68,235.71,294632.0,234.72,235.8,234.68,235.71,294632.0
2021-04-29 14:25:00,235.71,235.87,235.42,235.7,173284.0,235.71,235.87,235.42,235.7,173284.0
2021-04-29 14:30:00,235.7,235.97,235.69,235.95,85340.0,235.7,235.97,235.69,235.95,85340.0
2021-04-29 14:35:00,235.97,236.29,235.97,236.18,108982.0,235.97,236.29,235.97,236.18,108982.0
2021-04-29 14:40:00,236.14,236.47,235.92,236.44,96214.0,236.14,236.47,235.92,236.44,96214.0
2021-04-29 14:45:00,236.43,236.71,235.9,236.12,118193.0,236.43,236.71,235.9,236.12,118193.0
2021-04-29 14:50:00,236.13,236.14,235.83,235.87,46902.0,236.13,236.14,235.83,235.87,46902.0
2021-04-29 14:55:00,235.83,236.02,235.7,235.98,77185.0,235.83,236.02,235.7,235.98,77185.0
2021-04-29 15:00:00,235.97,236.18,235.89,236.06,68865.0,235.97,236.18,235.89,236.06,68865.0
2021-04-29 15:05:00,236.04,236.36,235.97,235.99,58171.0,236.04,236.36,235.97,235.99,58171.0
2021-04-29 15:10:00,236.01,236.26,235.99,236.1,45208.0,236.01,236.26,235.99,236.1,45208.0
2021-04-29 15:15:00,236.07,236.12,235.7,235.81,62469.0,236.07,236.12,235.7,235.81,62469.0
2021-04-29 15:20:00,235.82,235.91,235.51,235.55,56136.0,235.82,235.91,235.51,235.55,56136.0
2021-04-29 15:25:00,235.58,235.74,235.15,235.15,57599.0,235.58,235.74,235.15,235.15,57599.0
2021-04-29 15:30:00,235.17,235.48,235.14,235.33,60212.0,235.17,235.48,235.14,235.33,60212.0
2021-04-29 15:35:00,235.32,235.39,235.05,235.3,53478.0,235.32,235.39,235.05,235.3,53478.0
2021-04-29 15:40:00,235.31,235.4,235.14,235.18,41037.0,235.31,235.4,235.14,235.18,41037.0
2021-04-29 15:45:00,235.19,235.68,235.18,235.45,128937.0,235.19,235.68,235.18,235.45,128937.0
2021-04-29 15:50:00,235.41,235.88,235.33,235.73,81309.0,235.41,235.88,235.33,235.73,81309.0
2021-04-29 15:55:00,235.75,236.0,235.63,236.0,160098.0,235.75,236.0,235.63,236.0,160098.0
2021-04-30 09:30:00,233.68,234.96,233.1,234.65,301785.0,233.68,234.96,233.1,234.65,301785.0
2021-04-30 09:35:00,234.65,235.84,234.65,235.58,183029.0,234.65,235.84,234.65,235.58,183029.0
2021-04-30 09:40:00,235.6,235.87,234.63,234.66,212747.0,235.6,235.87,234.63,234.66,212747.0
2021-04-30 09:45:00,234.67,235.56,234.37,235.36,203821.0,234.67,235.56,234.37,235.36,203821.0
2021-04-30 09:50:00,235.34,236.49,235.3,236.11,226425.0,235.34,236.49,235.3,236.11,226425.0
2021-04-30 09:55:00,236.1,236.77,236.05,236.5,155077.0,236.1,236.77,236.05,236.5,155077.0
2021-04-30 10:00:00,236.55,236.57,235.92,236.07,168895.0,236.55,236.57,235.92,236.07,168895.0
2021-04-30 10:05:00,236.02,236.2,235.32,235.33,192942.0,236.02,236.2,235.32,235.33,192942.0
2021-04-30 10:10:00,235.33,235.73,235.04,235.12,130705.0,235.33,235.73,235.04,235.12,130705.0
2021-04-30 10:15:00,235.07,235.15,234.44,234.76,242748.0,235.07,235.15,234.44,234.76,242748.0
2021-04-30 10:20:00,234.73,234.85,234.04,234.38,238708.0,234.73,234.85,234.04,234.38,238708.0
2021-04-30 10:25:00,234.33,234.77,233.88,234.42,291979.0,234.33,234.77,233.88,234.42,291979.0
2021-04-30 10:30:00,234.41,234.55,234.05,234.14,137351.0,234.41,234.55,234.05,234.14,137351.0
2021-04-30 10:35:00,234.15,234.49,232.8,233.1,244164.0,234.15,234.49,232.8,233.1,244164.0
2021-04-30 10:40:00,233.05,233.76,233.0,233.46,164757.0,233.05,233.76,233.0,233.46,164757.0
2021-04-30 10:45:00,233.47,233.64,233.11,233.26,123334.0,233.47,233.64,233.11,233.26,123334.0
2021-04-30 10:50:00,233.25,233.42,232.99,233.1,128618.0,233.25,233.42,232.99,233.1,128618.0
2021-04-30 10:55:00,233.13,233.4,232.85,233.06,118460.0,233.13,233.4,232.85,233.06,118460.0
2021-04-30 11:00:00,233.04,233.18,232.78,233.1,91675.0,233.04,233.18,232.78,233.1,91675.0
2021-04-30 11:05:00,233.06,233.13,232.7,232.97,82048.0,233.06,233.13,232.7,232.97,82048.0
2021-04-30 11:10:00,232.95,233.3,232.78,233.1,89763.0,232.95,233.3,232.78,233.1,89763.0
2021-04-30 11:15:00,233.05,233.33,232.94,233.22,96328.0,233.05,233.33,232.94,233.22,96328.0
2021-04-30 11:20:00,233.22,233.53,233.13,233.5,97799.0,233.22,233.53,233.13,233.5,97799.0
2021-04-30 11:25:00,233.51,233.57,233.18,233.34,95010.0,233.51,233.57,233.18,233.34,95010.0
2021-04-30 11:30:00,233.32,233.61,233.23,233.55,66637.0,233.32,233.61,233.23,233.55,66637.0
2021-04-30 11:35:00,233.52,233.64,233.18,233.29,60737.0,233.52,233.64,233.18,233.29,60737.0
2021-04-30 11:40:00,233.28,233.29,233.11,233.15,40259.0,233.28,233.29,233.11,233.15,40259.0
2021-04-30 11:45:00,233.13,233.35,233.1,233.31,39242.0,233.13,233.35,233.1,233.31,39242.0
2021-04-30 11:50:00,233.33,233.62,233.01,233.58,58455.0,233.33,233.62,233.01,233.58,58455.0
2021-04-30 11:55:00,233.6,233.77,233.42,233.53,51382.0,233.6,233.77,233.42,233.53,51382.0
2021-04-30 12:00:00,233.57,233.87,233.48,233.78,51112.0,233.57,233.87,233.48,233.78,51112.0
2021-04-30 12:05:00,233.8,234.17,233.58,233.69,91663.0,233.8,234.17,233.58,233.69,91663.0
2021-04-30 12:10:00,233.69,233.91,233.58,233.7,67703.0,233.69,233.91,233.58,233.7,67703.0
2021-04-30 12:15:00,233.71,233.74,233.34,233.49,57098.0,233.71,233.74,233.34,233.49,57098.0
2021-04-30 12:20:00,233.49,233.6,233.41,233.58,40173.0,233.49,233.6,233.41,233.58,40173.0
2021-04-30 12:25:00,233.6,233.69,233.41,233.52,48042.0,233.6,233.69,233.41,233.52,48042.0
2021-04-30 12:30:00,233.55,233.75,233.43,233.64,58808.0,233.55,233.75,233.43,233.64,58808.0
2021-04-30 12:35:00,233.6,233.66,233.3,233.56,61255.0,233.6,233.66,233.3,233.56,61255.0
2021-04-30 12:40:00,233.55,233.55,233.3,233.44,37805.0,233.55,233.55,233.3,233.44,37805.0
2021-04-30 12:45:00,233.44,233.56,233.29,233.36,26072.0,233.44,233.56,233.29,233.36,26072.0
2021-04-30 12:50:00,233.38,233.49,233.25,233.26,36161.0,233.38,233.49,233.25,233.26,36161.0
2021-04-30 12:55:00,233.27,233.48,233.11,233.38,49859.0,233.27,233.48,233.11,233.38,49859.0
2021-04-30 13:00:00,233.4,233.45,233.16,233.25,24362.0,233.4,233.45,233.16,233.25,24362.0
2021-04-30 13:05:00,233.25,233.37,233.2,233.36,28160.0,233.25,233.37,233.2,233.36,28160.0
2021-04-30 13:10:00,233.38,233.52,233.19,233.35,36042.0,233.38,233.52,233.19,233.35,36042.0
2021-04-30 13:15:00,233.37,233.42,233.17,233.18,37440.0,233.37,233.42,233.17,233.18,37440.0
2021-04-30 13:20:00,233.16,233.64,233.14,233.58,49628.0,233.16,233.64,233.14,233.58,49628.0
2021-04-30 13:25:00,233.59,233.97,233.57,233.9,66676.0,233.59,233.97,233.57,233.9,66676.0
2021-04-30 13:30:00,233.9,234.17,233.89,234.0,76128.0,233.9,234.17,233.89,234.0,76128.0
2021-04-30 13:35:00,234.02,234.3,234.02,234.25,77288.0,234.02,234.3,234.02,234.25,77288.0
2021-04-30 13:40:00,234.23,234.34,234.03,234.17,67682.0,234.23,234.34,234.03,234.17,67682.0
2021-04-30 13:45:00,234.19,234.23,233.68,233.86,78578.0,234.19,234.23,233.68,233.86,78578.0
2021-04-30 13:50:00,233.83,233.89,233.4,233.5,44841.0,233.83,233.89,233.4,233.5,44841.0
2021-04-30 13:55:00,233.5,233.52,233.25,233.43,40459.0,233.5,233.52,233.25,233.43,40459.0
2021-04-30 14:00:00,233.45,233.47,233.08,233.13,52633.0,233.45,233.47,233.08,233.13,52633.0
2021-04-30 14:05:00,233.14,233.44,233.11,233.24,45412.0,233.14,233.44,233.11,233.24,45412.0
2021-04-30 14:10:00,233.23,233.42,233.11,233.35,25312.0,233.23,233.42,233.11,233.35,25312.0
2021-04-30 14:15:00,233.34,233.59,233.22,233.47,48237.0,233.34,233.59,233.22,233.47,48237.0
2021-04-30 14:20:00,233.48,233.8,233.24,233.6,53978.0,233.48,233.8,233.24,233.6,53978.0
2021-04-30 14:25:00,233.65,233.84,233.47,233.83,51446.0,233.65,233.84,233.47,233.83,51446.0
2021-04-30 14:30:00,233.79,233.94,233.71,233.87,30626.0,233.79,233.94,233.71,233.87,30626.0
2021-04-30 14:35:00,233.86,233.89,233.52,233.56,40477.0,233.86,233.89,233.52,233.56,40477.0
2021-04-30 14:40:00,233.54,233.81,233.52,233.8,30931.0,233.54,233.81,233.52,233.8,30931.0
2021-04-30 14:45:00,233.77,234.11,233.6,234.11,93948.0,233.77,234.11,233.6,234.11,93948.0
2021-04-30 14:50:00,234.09,234.39,233.96,234.25,75066.0,234.09,234.39,233.96,234.25,75066.0
2021-04-30 14:55:00,234.23,234.36,234.06,234.08,72414.0,234.23,234.36,234.06,234.08,72414.0
2021-04-30 15:00:00,234.09,234.34,234.01,234.04,81210.0,234.09,234.34,234.01,234.04,81210.0
2021-04-30 15:05:00,234.04,234.15,233.87,233.88,60323.0,234.04,234.15,233.87,233.88,60323.0
2021-04-30 15:10:00,233.87,234.06,233.78,233.81,72503.0,233.87,234.06,233.78,233.81,72503.0
2021-04-30 15:15:00,233.83,233.83,233.51,233.54,50748.0,233.83,233.83,233.51,233.54,50748.0
2021-04-30 15:20:00,233.59,233.98,233.55,233.94,55826.0,233.59,233.98,233.55,233.94,55826.0
2021-04-30 15:25:00,233.96,234.17,233.91,234.08,72383.0,233.96,234.17,233.91,234.08,72383.0
2021-04-30 15:30:00,234.1,234.19,233.91,234.09,96604.0,234.1,234.19,233.91,234.09,96604.0
2021-04-30 15:35:00,234.08,234.25,233.92,233.95,102773.0,234.08,234.25,233.92,233.95,102773.0
2021-04-30 15:40:00,233.93,234.0,233.56,233.57,80258.0,233.93,234.0,233.56,233.57,80258.0
2021-04-30 15:45:00,233.56,233.95,233.32,233.92,138924.0,233.56,233.95,233.32,233.92,138924.0
2021-04-30 15:50:00,233.88,234.11,233.77,233.89,154682.0,233.88,234.11,233.77,233.89,154682.0
2021-04-30 15:55:00,233.92,234.38,233.92,234.37,284616.0,233.92,234.38,233.92,234.37,284616.0
2021-05-03 09:30:00,234.11,235.27,233.92,235.2,365685.0,234.11,235.27,233.92,235.2,365685.0
2021-05-03 09:35:00,235.18,236.57,234.87,236.42,314912.0,235.18,236.57,234.87,236.42,314912.0
2021-05-03 09:40:00,236.47,237.1,236.11,236.22,289284.0,236.47,237.1,236.11,236.22,289284.0
2021-05-03 09:45:00,236.18,237.02,235.71,236.64,289063.0,236.18,237.02,235.71,236.64,289063.0
2021-05-03 09:50:00,236.69,236.99,236.07,236.12,250607.0,236.69,236.99,236.07,236.12,250607.0
2021-05-03 09:55:00,236.13,236.57,235.62,235.7,236385.0,236.13,236.57,235.62,235.7,236385.0
2021-05-03 10:00:00,235.7,236.12,235.29,235.9,281282.0,235.7,236.12,235.29,235.9,281282.0
2021-05-03 10:05:00,235.87,235.95,234.5,234.86,201731.0,235.87,235.95,234.5,234.86,201731.0
2021-05-03 10:10:00,234.85,235.0,234.05,234.07,263244.0,234.85,235.0,234.05,234.07,263244.0
2021-05-03 10:15:00,234.06,234.68,233.81,234.6,193047.0,234.06,234.68,233.81,234.6,193047.0
2021-05-03 10:20:00,234.57,234.8,234.2,234.42,149483.0,234.57,234.8,234.2,234.42,149483.0
2021-05-03 10:25:00,234.4,234.78,233.98,234.37,156431.0,234.4,234.78,233.98,234.37,156431.0
2021-05-03 10:30:00,234.4,234.7,234.13,234.48,121708.0,234.4,234.7,234.13,234.48,121708.0
2021-05-03 10:35:00,234.5,235.01,234.47,234.7,130653.0,234.5,235.01,234.47,234.7,130653.0
2021-05-03 10:40:00,234.7,235.1,234.6,234.81,109824.0,234.7,235.1,234.6,234.81,109824.0
2021-05-03 10:45:00,234.81,235.28,234.66,235.0,88527.0,234.81,235.28,234.66,235.0,88527.0
2021-05-03 10:50:00,234.96,235.06,234.21,234.52,107122.0,234.96,235.06,234.21,234.52,107122.0
2021-05-03 10:55:00,234.5,234.92,234.42,234.74,76592.0,234.5,234.92,234.42,234.74,76592.0
2021-05-03 11:00:00,234.73,234.73,234.11,234.39,76955.0,234.73,234.73,234.11,234.39,76955.0
2021-05-03 11:05:00,234.37,235.23,234.29,235.15,106400.0,234.37,235.23,234.29,235.15,106400.0
2021-05-03 11:10:00,235.12,235.3,234.8,235.0,100157.0,235.12,235.3,234.8,235.0,100157.0
2021-05-03 11:15:00,235.01,235.16,234.8,234.85,35983.0,235.01,235.16,234.8,234.85,35983.0
2021-05-03 11:20:00,234.88,235.33,234.67,235.31,78209.0,234.88,235.33,234.67,235.31,78209.0
2021-05-03 11:25:00,235.31,235.38,234.54,234.54,93850.0,235.31,235.38,234.54,234.54,93850.0
2021-05-03 11:30:00,234.5,235.06,234.49,234.85,74315.0,234.5,235.06,234.49,234.85,74315.0
2021-05-03 11:35:00,234.86,235.64,234.86,235.54,73999.0,234.86,235.64,234.86,235.54,73999.0
2021-05-03 11:40:00,235.56,235.58,235.11,235.33,85511.0,235.56,235.58,235.11,235.33,85511.0
2021-05-03 11:45:00,235.36,235.39,234.88,234.9,69583.0,235.36,235.39,234.88,234.9,69583.0
2021-05-03 11:50:00,234.94,235.02,234.67,234.67,36422.0,234.94,235.02,234.67,234.67,36422.0
2021-05-03 11:55:00,234.63,234.92,234.61,234.71,45016.0,234.63,234.92,234.61,234.71,45016.0
2021-05-03 12:00:00,234.71,234.92,234.6,234.8,40237.0,234.71,234.92,234.6,234.8,40237.0
2021-05-03 12:05:00,234.78,234.8,234.52,234.61,27455.0,234.78,234.8,234.52,234.61,27455.0
2021-05-03 12:10:00,234.58,234.82,234.45,234.56,55308.0,234.58,234.82,234.45,234.56,55308.0
2021-05-03 12:15:00,234.54,234.79,234.33,234.55,45057.0,234.54,234.79,234.33,234.55,45057.0
2021-05-03 12:20:00,234.52,234.94,234.4,234.94,44407.0,234.52,234.94,234.4,234.94,44407.0
2021-05-03 12:25:00,234.91,235.04,234.79,234.97,37058.0,234.91,235.04,234.79,234.97,37058.0
2021-05-03 12:30:00,234.99,235.15,234.83,234.95,35392.0,234.99,235.15,234.83,234.95,35392.0
2021-05-03 12:35:00,234.95,235.15,234.85,235.06,48403.0,234.95,235.15,234.85,235.06,48403.0
2021-05-03 12:40:00,235.06,235.47,235.02,235.23,65375.0,235.06,235.47,235.02,235.23,65375.0
2021-05-03 12:45:00,235.23,235.5,235.12,235.14,75153.0,235.23,235.5,235.12,235.14,75153.0
2021-05-03 12:50:00,235.15,235.34,235.04,235.32,47413.0,235.15,235.34,235.04,235.32,47413.0
2021-05-03 12:55:00,235.3,235.45,235.16,235.35,40905.0,235.3,235.45,235.16,235.35,40905.0
2021-05-03 13:00:00,235.36,235.53,235.06,235.25,65217.0,235.36,235.53,235.06,235.25,65217.0
2021-05-03 13:05:00,235.23,235.44,235.1,235.37,30214.0,235.23,235.44,235.1,235.37,30214.0
2021-05-03 13:10:00,235.39,235.48,235.23,235.29,37127.0,235.39,235.48,235.23,235.29,37127.0
2021-05-03 13:15:00,235.28,235.58,235.27,235.5,74205.0,235.28,235.58,235.27,235.5,74205.0
2021-05-03 13:20:00,235.5,235.63,235.32,235.44,55057.0,235.5,235.63,235.32,235.44,55057.0
2021-05-03 13:25:00,235.39,235.71,235.39,235.69,46349.0,235.39,235.71,235.39,235.69,46349.0
2021-05-03 13:30:00,235.65,235.9,235.6,235.88,65760.0,235.65,235.9,235.6,235.88,65760.0
2021-05-03 13:35:00,235.89,235.95,235.64,235.95,66371.0,235.89,235.95,235.64,235.95,66371.0
2021-05-03 13:40:00,235.98,236.07,235.65,235.75,80576.0,235.98,236.07,235.65,235.75,80576.0
2021-05-03 13:45:00,235.75,235.83,235.27,235.36,65674.0,235.75,235.83,235.27,235.36,65674.0
2021-05-03 13:50:00,235.34,235.44,235.22,235.36,54746.0,235.34,235.44,235.22,235.36,54746.0
2021-05-03 13:55:00,235.37,235.43,235.02,235.16,70227.0,235.37,235.43,235.02,235.16,70227.0
2021-05-03 14:00:00,235.16,235.35,235.01,235.23,55032.0,235.16,235.35,235.01,235.23,55032.0
2021-05-03 14:05:00,235.19,235.92,235.05,235.92,109159.0,235.19,235.92,235.05,235.92,109159.0
2021-05-03 14:10:00,235.9,236.0,235.45,235.61,145795.0,235.9,236.0,235.45,235.61,145795.0
2021-05-03 14:15:00,235.6,235.65,235.38,235.61,47753.0,235.6,235.65,235.38,235.61,47753.0
2021-05-03 14:20:00,235.61,235.79,235.54,235.66,53697.0,235.61,235.79,235.54,235.66,53697.0
2021-05-03 14:25:00,235.67,235.83,235.64,235.72,36661.0,235.67,235.83,235.64,235.72,36661.0
2021-05-03 14:30:00,235.72,236.18,235.71,236.13,71480.0,235.72,236.18,235.71,236.13,71480.0
2021-05-03 14:35:00,236.09,236.28,235.91,235.93,90346.0,236.09,236.28,235.91,235.93,90346.0
2021-05-03 14:40:00,235.93,236.03,235.71,235.71,46709.0,235.93,236.03,235.71,235.71,46709.0
2021-05-03 14:45:00,235.72,235.97,235.71,235.79,52130.0,235.72,235.97,235.71,235.79,52130.0
2021-05-03 14:50:00,235.81,235.94,235.69,235.73,40398.0,235.81,235.94,235.69,235.73,40398.0
2021-05-03 14:55:00,235.74,235.76,235.43,235.61,51273.0,235.74,235.76,235.43,235.61,51273.0
2021-05-03 15:00:00,235.63,235.64,235.32,235.38,32985.0,235.63,235.64,235.32,235.38,32985.0
2021-05-03 15:05:00,235.43,235.76,235.37,235.71,50547.0,235.43,235.76,235.37,235.71,50547.0
2021-05-03 15:10:00,235.7,235.71,235.47,235.52,39743.0,235.7,235.71,235.47,235.52,39743.0
2021-05-03 15:15:00,235.55,235.77,235.44,235.6,43077.0,235.55,235.77,235.44,235.6,43077.0
2021-05-03 15:20:00,235.61,235.76,235.44,235.58,46611.0,235.61,235.76,235.44,235.58,46611.0
2021-05-03 15:25:00,235.57,235.74,235.48,235.73,36049.0,235.57,235.74,235.48,235.73,36049.0
2021-05-03 15:30:00,235.76,235.84,235.42,235.45,66568.0,235.76,235.84,235.42,235.45,66568.0
2021-05-03 15:35:00,235.46,235.6,235.28,235.39,62690.0,235.46,235.6,235.28,235.39,62690.0
2021-05-03 15:40:00,235.38,235.59,235.36,235.4,59936.0,235.38,235.59,235.36,235.4,59936.0
2021-05-03 15:45:00,235.41,235.62,235.4,235.51,79156.0,235.41,235.62,235.4,235.51,79156.0
2021-05-03 15:50:00,235.53,235.61,235.09,235.11,135745.0,235.53,235.61,235.09,235.11,135745.0
2021-05-03 15:55:00,235.12,235.37,235.0,235.2,187923.0,235.12,235.37,235.0,235.2,187923.0
2021-05-04 09:30:00,235.75,236.65,234.9,235.6,482237.0,235.75,236.65,234.9,235.6,482237.0
2021-05-04 09:35:00,235.55,236.39,235.34,235.59,235222.0,235.55,236.39,235.34,235.59,235222.0
2021-05-04 09:40:00,235.57,235.72,233.71,234.0,341206.0,235.57,235.72,233.71,234.0,341206.0
2021-05-04 09:45:00,233.91,233.94,231.53,232.0,341486.0,233.91,233.94,231.53,232.0,341486.0
2021-05-04 09:50:00,231.95,231.99,230.37,231.16,395313.0,231.95,231.99,230.37,231.16,395313.0
2021-05-04 09:55:00,231.16,231.18,230.08,230.31,287255.0,231.16,231.18,230.08,230.31,287255.0
2021-05-04 10:00:00,230.3,230.3,228.58,229.07,440599.0,230.3,230.3,228.58,229.07,440599.0
2021-05-04 10:05:00,229.09,229.38,228.28,228.91,280395.0,229.09,229.38,228.28,228.91,280395.0
2021-05-04 10:10:00,228.88,229.07,228.33,228.95,308399.0,228.88,229.07,228.33,228.95,308399.0
2021-05-04 10:15:00,228.9,229.0,227.83,229.0,409405.0,228.9,229.0,227.83,229.0,409405.0
2021-05-04 10:20:00,229.0,229.22,228.57,228.61,250748.0,229.0,229.22,228.57,228.61,250748.0
2021-05-04 10:25:00,228.58,228.89,228.25,228.48,299731.0,228.58,228.89,228.25,228.48,299731.0
2021-05-04 10:30:00,228.46,228.89,227.9,228.15,425994.0,228.46,228.89,227.9,228.15,425994.0
2021-05-04 10:35:00,228.15,229.95,228.0,229.95,319795.0,228.15,229.95,228.0,229.95,319795.0
2021-05-04 10:40:00,229.93,230.38,229.82,230.18,325340.0,229.93,230.38,229.82,230.18,325340.0
2021-05-04 10:45:00,230.18,230.3,229.52,229.64,330646.0,230.18,230.3,229.52,229.64,330646.0
2021-05-04 10:50:00,229.59,229.71,228.92,229.64,288413.0,229.59,229.71,228.92,229.64,288413.0
2021-05-04 10:55:00,229.67,230.0,229.01,229.08,344105.0,229.67,230.0,229.01,229.08,344105.0
2021-05-04 11:00:00,229.06,229.07,228.23,228.96,225965.0,229.06,229.07,228.23,228.96,225965.0
2021-05-04 11:05:00,228.96,228.96,228.2,228.55,136114.0,228.96,228.96,228.2,228.55,136114.0
2021-05-04 11:10:00,228.55,228.55,227.14,227.14,284369.0,228.55,228.55,227.14,227.14,284369.0
2021-05-04 11:15:00,227.11,227.66,226.82,226.92,183012.0,227.11,227.66,226.82,226.92,183012.0
2021-05-04 11:20:00,226.92,227.43,226.75,226.95,144567.0,226.92,227.43,226.75,226.95,144567.0
2021-05-04 11:25:00,226.95,227.71,226.9,227.64,190369.0,226.95,227.71,226.9,227.64,190369.0
2021-05-04 11:30:00,227.65,227.92,227.46,227.47,112053.0,227.65,227.92,227.46,227.47,112053.0
2021-05-04 11:35:00,227.45,227.87,227.34,227.78,96845.0,227.45,227.87,227.34,227.78,96845.0
2021-05-04 11:40:00,227.76,227.77,227.0,227.03,101405.0,227.76,227.77,227.0,227.03,101405.0
2021-05-04 11:45:00,227.04,227.11,226.51,226.92,127319.0,227.04,227.11,226.51,226.92,127319.0
2021-05-04 11:50:00,226.95,226.97,226.28,226.52,118725.0,226.95,226.97,226.28,226.52,118725.0
2021-05-04 11:55:00,226.48,226.57,225.65,225.77,220081.0,226.48,226.57,225.65,225.77,220081.0
2021-05-04 12:00:00,225.76,226.95,225.7,226.76,227785.0,225.76,226.95,225.7,226.76,227785.0
2021-05-04 12:05:00,226.76,227.31,226.72,227.07,119712.0,226.76,227.31,226.72,227.07,119712.0
2021-05-04 12:10:00,227.04,227.72,227.02,227.69,130758.0,227.04,227.72,227.02,227.69,130758.0
2021-05-04 12:15:00,227.7,228.05,227.43,227.86,118203.0,227.7,228.05,227.43,227.86,118203.0
2021-05-04 12:20:00,227.93,227.97,227.4,227.58,100006.0,227.93,227.97,227.4,227.58,100006.0
2021-05-04 12:25:00,227.56,228.15,227.46,228.15,103124.0,227.56,228.15,227.46,228.15,103124.0
2021-05-04 12:30:00,228.11,228.42,227.68,227.75,143086.0,228.11,228.42,227.68,227.75,143086.0
2021-05-04 12:35:00,227.77,228.2,227.55,227.58,97789.0,227.77,228.2,227.55,227.58,97789.0
2021-05-04 12:40:00,227.59,227.59,227.02,227.19,109666.0,227.59,227.59,227.02,227.19,109666.0
2021-05-04 12:45:00,227.2,227.74,226.94,227.74,99095.0,227.2,227.74,226.94,227.74,99095.0
2021-05-04 12:50:00,227.71,228.2,227.65,227.78,127405.0,227.71,228.2,227.65,227.78,127405.0
2021-05-04 12:55:00,227.78,228.07,227.62,227.78,67006.0,227.78,228.07,227.62,227.78,67006.0
2021-05-04 13:00:00,227.78,228.6,227.46,228.52,112235.0,227.78,228.6,227.46,228.52,112235.0
2021-05-04 13:05:00,228.51,228.96,228.34,228.75,145319.0,228.51,228.96,228.34,228.75,145319.0
2021-05-04 13:10:00,228.8,228.84,228.32,228.78,70541.0,228.8,228.84,228.32,228.78,70541.0
2021-05-04 13:15:00,228.78,229.22,228.66,229.02,119847.0,228.78,229.22,228.66,229.02,119847.0
2021-05-04 13:20:00,229.03,229.59,229.02,229.3,107092.0,229.03,229.59,229.02,229.3,107092.0
2021-05-04 13:25:00,229.28,229.51,229.19,229.42,100041.0,229.28,229.51,229.19,229.42,100041.0
2021-05-04 13:30:00,229.46,230.07,229.18,230.05,165544.0,229.46,230.07,229.18,230.05,165544.0
2021-05-04 13:35:00,230.07,230.35,230.01,230.23,99699.0,230.07,230.35,230.01,230.23,99699.0
2021-05-04 13:40:00,230.26,230.26,229.53,229.75,127640.0,230.26,230.26,229.53,229.75,127640.0
2021-05-04 13:45:00,229.73,230.57,229.58,230.52,157274.0,229.73,230.57,229.58,230.52,157274.0
2021-05-04 13:50:00,230.58,230.58,230.16,230.31,80203.0,230.58,230.58,230.16,230.31,80203.0
2021-05-04 13:55:00,230.32,230.97,230.23,230.54,125405.0,230.32,230.97,230.23,230.54,125405.0
2021-05-04 14:00:00,230.56,230.74,230.43,230.7,48798.0,230.56,230.74,230.43,230.7,48798.0
2021-05-04 14:05:00,230.72,230.86,230.33,230.57,51368.0,230.72,230.86,230.33,230.57,51368.0
2021-05-04 14:10:00,230.59,230.7,230.36,230.66,54290.0,230.59,230.7,230.36,230.66,54290.0
2021-05-04 14:15:00,230.7,230.79,230.42,230.51,75885.0,230.7,230.79,230.42,230.51,75885.0
2021-05-04 14:20:00,230.51,230.68,230.08,230.47,112288.0,230.51,230.68,230.08,230.47,112288.0
2021-05-04 14:25:00,230.5,230.82,230.15,230.82,115055.0,230.5,230.82,230.15,230.82,115055.0
2021-05-04 14:30:00,230.8,231.2,230.73,231.07,100262.0,230.8,231.2,230.73,231.07,100262.0
2021-05-04 14:35:00,231.09,231.4,230.99,231.37,62658.0,231.09,231.4,230.99,231.37,62658.0
2021-05-04 14:40:00,231.39,231.74,231.12,231.59,129840.0,231.39,231.74,231.12,231.59,129840.0
2021-05-04 14:45:00,231.6,231.81,231.54,231.63,93266.0,231.6,231.81,231.54,231.63,93266.0
2021-05-04 14:50:00,231.67,231.8,231.33,231.35,69127.0,231.67,231.8,231.33,231.35,69127.0
2021-05-04 14:55:00,231.38,231.96,231.38,231.4,123980.0,231.38,231.96,231.38,231.4,123980.0
2021-05-04 15:00:00,231.36,231.68,231.04,231.51,110887.0,231.36,231.68,231.04,231.51,110887.0
2021-05-04 15:05:00,231.49,231.68,231.16,231.68,56043.0,231.49,231.68,231.16,231.68,56043.0
2021-05-04 15:10:00,231.69,231.96,231.56,231.77,93943.0,231.69,231.96,231.56,231.77,93943.0
2021-05-04 15:15:00,231.77,232.26,231.71,232.24,113119.0,231.77,232.26,231.71,232.24,113119.0
2021-05-04 15:20:00,232.23,232.38,231.82,231.94,126910.0,232.23,232.38,231.82,231.94,126910.0
2021-05-04 15:25:00,231.93,232.27,231.86,232.22,92053.0,231.93,232.27,231.86,232.22,92053.0
2021-05-04 15:30:00,232.22,232.49,231.81,232.43,97079.0,232.22,232.49,231.81,232.43,97079.0
2021-05-04 15:35:00,232.45,232.84,232.27,232.78,143147.0,232.45,232.84,232.27,232.78,143147.0
2021-05-04 15:40:00,232.75,232.92,232.67,232.82,139132.0,232.75,232.92,232.67,232.82,139132.0
2021-05-04 15:45:00,232.81,233.33,232.74,233.16,200093.0,232.81,233.33,232.74,233.16,200093.0
2021-05-04 15:50:00,233.18,233.58,233.12,233.47,204884.0,233.18,233.58,233.12,233.47,204884.0
2021-05-04 15:55:00,233.48,233.74,233.44,233.67,293961.0,233.48,233.74,233.44,233.67,293961.0
2021-05-05 09:30:00,232.45,233.49,231.41,232.2,300798.0,232.45,233.49,231.41,232.2,300798.0
2021-05-05 09:35:00,232.11,232.49,231.26,231.82,285011.0,232.11,232.49,231.26,231.82,285011.0
2021-05-05 09:40:00,231.83,232.65,231.51,231.56,322196.0,231.83,232.65,231.51,231.56,322196.0
2021-05-05 09:45:00,231.57,232.38,231.54,231.82,248789.0,231.57,232.38,231.54,231.82,248789.0
2021-05-05 09:50:00,231.91,231.96,231.11,231.21,303392.0,231.91,231.96,231.11,231.21,303392.0
2021-05-05 09:55:00,231.16,231.49,230.41,230.45,309317.0,231.16,231.49,230.41,230.45,309317.0
2021-05-05 10:00:00,230.52,230.62,229.1,229.34,313329.0,230.52,230.62,229.1,229.34,313329.0
2021-05-05 10:05:00,229.29,229.37,228.53,229.02,256239.0,229.29,229.37,228.53,229.02,256239.0
2021-05-05 10:10:00,229.04,229.6,228.65,228.93,220197.0,229.04,229.6,228.65,228.93,220197.0
2021-05-05 10:15:00,228.94,229.05,228.3,228.85,371241.0,228.94,229.05,228.3,228.85,371241.0
2021-05-05 10:20:00,228.75,229.27,228.27,228.43,219508.0,228.75,229.27,228.27,228.43,219508.0
2021-05-05 10:25:00,228.5,229.12,228.35,228.81,165070.0,228.5,229.12,228.35,228.81,165070.0
2021-05-05 10:30:00,228.84,229.07,228.18,228.65,177923.0,228.84,229.07,228.18,228.65,177923.0
2021-05-05 10:35:00,228.65,228.82,228.18,228.36,172055.0,228.65,228.82,228.18,228.36,172055.0
2021-05-05 10:40:00,228.39,228.9,228.3,228.72,201136.0,228.39,228.9,228.3,228.72,201136.0
2021-05-05 10:45:00,228.73,229.45,228.46,229.28,240975.0,228.73,229.45,228.46,229.28,240975.0
2021-05-05 10:50:00,229.27,229.35,228.8,229.26,196963.0,229.27,229.35,228.8,229.26,196963.0
2021-05-05 10:55:00,229.26,229.53,228.96,229.29,102150.0,229.26,229.53,228.96,229.29,102150.0
2021-05-05 11:00:00,229.3,229.65,229.21,229.45,156373.0,229.3,229.65,229.21,229.45,156373.0
2021-05-05 11:05:00,229.45,229.56,229.12,229.47,115515.0,229.45,229.56,229.12,229.47,115515.0
2021-05-05 11:10:00,229.48,229.89,229.47,229.79,129996.0,229.48,229.89,229.47,229.79,129996.0
2021-05-05 11:15:00,229.77,230.2,229.66,230.06,111294.0,229.77,230.2,229.66,230.06,111294.0
2021-05-05 11:20:00,230.07,230.3,230.07,230.2,106670.0,230.07,230.3,230.07,230.2,106670.0
2021-05-05 11:25:00,230.2,230.3,229.86,229.93,39062.0,230.2,230.3,229.86,229.93,39062.0
2021-05-05 11:30:00,229.73,229.93,229.31,229.53,46358.0,229.73,229.93,229.31,229.53,46358.0
2021-05-05 11:35:00,229.49,230.05,229.48,229.9,47649.0,229.49,230.05,229.48,229.9,47649.0
2021-05-05 11:40:00,229.88,230.13,229.69,230.01,61372.0,229.88,230.13,229.69,230.01,61372.0
2021-05-05 11:45:00,230.0,230.28,229.97,230.12,71292.0,230.0,230.28,229.97,230.12,71292.0
2021-05-05 11:50:00,230.13,230.13,229.75,229.88,55657.0,230.13,230.13,229.75,229.88,55657.0
2021-05-05 11:55:00,229.83,230.11,229.77,230.05,57599.0,229.83,230.11,229.77,230.05,57599.0
2021-05-05 12:00:00,230.09,230.09,229.62,229.67,58835.0,230.09,230.09,229.62,229.67,58835.0
2021-05-05 12:05:00,229.64,229.98,229.56,229.92,67021.0,229.64,229.98,229.56,229.92,67021.0
2021-05-05 12:10:00,229.93,229.94,229.5,229.5,44652.0,229.93,229.94,229.5,229.5,44652.0
2021-05-05 12:15:00,229.5,229.82,229.46,229.74,53698.0,229.5,229.82,229.46,229.74,53698.0
2021-05-05 12:20:00,229.74,229.92,229.42,229.52,54892.0,229.74,229.92,229.42,229.52,54892.0
2021-05-05 12:25:00,229.56,229.65,229.41,229.49,54374.0,229.56,229.65,229.41,229.49,54374.0
2021-05-05 12:30:00,229.49,229.5,229.07,229.14,82316.0,229.49,229.5,229.07,229.14,82316.0
2021-05-05 12:35:00,229.14,229.34,228.84,228.97,102258.0,229.14,229.34,228.84,228.97,102258.0
2021-05-05 12:40:00,229.0,229.14,228.83,228.92,57303.0,229.0,229.14,228.83,228.92,57303.0
2021-05-05 12:45:00,228.9,229.1,228.84,228.92,69448.0,228.9,229.1,228.84,228.92,69448.0
2021-05-05 12:50:00,228.91,229.04,228.8,228.91,52008.0,228.91,229.04,228.8,228.91,52008.0
2021-05-05 12:55:00,228.91,229.23,228.89,228.91,58056.0,228.91,229.23,228.89,228.91,58056.0
2021-05-05 13:00:00,228.89,229.18,228.72,228.84,51737.0,228.89,229.18,228.72,228.84,51737.0
2021-05-05 13:05:00,228.82,229.28,228.82,229.2,53984.0,228.82,229.28,228.82,229.2,53984.0
2021-05-05 13:10:00,229.19,229.38,229.14,229.2,40103.0,229.19,229.38,229.14,229.2,40103.0
2021-05-05 13:15:00,229.14,229.45,229.14,229.31,49856.0,229.14,229.45,229.14,229.31,49856.0
2021-05-05 13:20:00,229.29,229.63,229.24,229.55,50641.0,229.29,229.63,229.24,229.55,50641.0
2021-05-05 13:25:00,229.55,229.65,229.39,229.51,53636.0,229.55,229.65,229.39,229.51,53636.0
2021-05-05 13:30:00,229.52,229.86,229.5,229.64,44455.0,229.52,229.86,229.5,229.64,44455.0
2021-05-05 13:35:00,229.64,229.92,229.58,229.83,60846.0,229.64,229.92,229.58,229.83,60846.0
2021-05-05 13:40:00,229.83,229.83,229.4,229.47,50977.0,229.83,229.83,229.4,229.47,50977.0
2021-05-05 13:45:00,229.46,229.85,229.39,229.67,54078.0,229.46,229.85,229.39,229.67,54078.0
2021-05-05 13:50:00,229.7,230.1,229.7,230.02,58607.0,229.7,230.1,229.7,230.02,58607.0
2021-05-05 13:55:00,230.03,230.09,229.82,229.93,40496.0,230.03,230.09,229.82,229.93,40496.0
2021-05-05 14:00:00,229.95,230.02,229.68,229.85,36273.0,229.95,230.02,229.68,229.85,36273.0
2021-05-05 14:05:00,229.83,230.01,229.71,229.71,30379.0,229.83,230.01,229.71,229.71,30379.0
2021-05-05 14:10:00,229.71,230.29,229.63,230.16,60038.0,229.71,230.29,229.63,230.16,60038.0
2021-05-05 14:15:00,230.18,230.39,229.9,230.29,68616.0,230.18,230.39,229.9,230.29,68616.0
2021-05-05 14:20:00,230.28,230.37,230.08,230.12,43224.0,230.28,230.37,230.08,230.12,43224.0
2021-05-05 14:25:00,230.12,230.39,230.04,230.27,64218.0,230.12,230.39,230.04,230.27,64218.0
2021-05-05 14:30:00,230.28,230.68,230.28,230.66,67004.0,230.28,230.68,230.28,230.66,67004.0
2021-05-05 14:35:00,230.64,230.86,230.57,230.82,69019.0,230.64,230.86,230.57,230.82,69019.0
2021-05-05 14:40:00,230.8,231.16,230.6,230.78,181194.0,230.8,231.16,230.6,230.78,181194.0
2021-05-05 14:45:00,230.82,231.14,230.7,231.08,119221.0,230.82,231.14,230.7,231.08,119221.0
2021-05-05 14:50:00,231.09,231.09,230.26,230.26,75957.0,231.09,231.09,230.26,230.26,75957.0
2021-05-05 14:55:00,230.27,230.53,230.12,230.36,90299.0,230.27,230.53,230.12,230.36,90299.0
2021-05-05 15:00:00,230.35,230.36,229.43,229.73,90695.0,230.35,230.36,229.43,229.73,90695.0
2021-05-05 15:05:00,229.73,230.34,229.43,229.43,90418.0,229.73,230.34,229.43,229.43,90418.0
2021-05-05 15:10:00,229.43,229.85,229.41,229.48,71909.0,229.43,229.85,229.41,229.48,71909.0
2021-05-05 15:15:00,229.47,229.5,228.96,229.07,69978.0,229.47,229.5,228.96,229.07,69978.0
2021-05-05 15:20:00,229.06,229.07,228.37,228.39,115344.0,229.06,229.07,228.37,228.39,115344.0
2021-05-05 15:25:00,228.38,228.63,228.09,228.21,131592.0,228.38,228.63,228.09,228.21,131592.0
2021-05-05 15:30:00,228.19,228.19,227.68,227.84,216191.0,228.19,228.19,227.68,227.84,216191.0
2021-05-05 15:35:00,227.85,228.3,227.79,227.98,117717.0,227.85,228.3,227.79,227.98,117717.0
2021-05-05 15:40:00,227.98,228.21,227.95,228.11,112749.0,227.98,228.21,227.95,228.11,112749.0
2021-05-05 15:45:00,228.11,228.53,228.05,228.22,116825.0,228.11,228.53,228.05,228.22,116825.0
2021-05-05 15:50:00,228.2,228.2,227.56,227.9,229967.0,228.2,228.2,227.56,227.9,229967.0
2021-05-05 15:55:00,227.88,228.43,227.61,228.18,347001.0,227.88,228.43,227.61,228.18,347001.0
2021-05-06 09:30:00,229.3,230.15,228.71,228.84,335395.0,229.3,230.15,228.71,228.84,335395.0
2021-05-06 09:35:00,228.9,231.17,228.79,230.2,299796.0,228.9,231.17,228.79,230.2,299796.0
2021-05-06 09:40:00,230.22,230.29,229.01,229.14,261815.0,230.22,230.29,229.01,229.14,261815.0
2021-05-06 09:45:00,229.1,229.25,228.17,228.21,303947.0,229.1,229.25,228.17,228.21,303947.0
2021-05-06 09:50:00,228.23,229.07,228.08,228.94,237841.0,228.23,229.07,228.08,228.94,237841.0
2021-05-06 09:55:00,228.89,229.3,228.52,228.56,209193.0,228.89,229.3,228.52,228.56,209193.0
2021-05-06 10:00:00,228.62,228.65,227.6,227.97,192329.0,228.62,228.65,227.6,227.97,192329.0
2021-05-06 10:05:00,227.95,227.95,227.36,227.4,163390.0,227.95,227.95,227.36,227.4,163390.0
2021-05-06 10:10:00,227.39,227.9,227.25,227.41,221059.0,227.39,227.9,227.25,227.41,221059.0
2021-05-06 10:15:00,227.36,227.8,226.76,226.87,184533.0,227.36,227.8,226.76,226.87,184533.0
2021-05-06 10:20:00,226.86,227.29,226.54,227.28,125279.0,226.86,227.29,226.54,227.28,125279.0
2021-05-06 10:25:00,227.26,227.67,226.93,227.53,165108.0,227.26,227.67,226.93,227.53,165108.0
2021-05-06 10:30:00,227.54,228.27,227.45,228.27,212629.0,227.54,228.27,227.45,228.27,212629.0
2021-05-06 10:35:00,228.24,228.85,228.12,228.51,173159.0,228.24,228.85,228.12,228.51,173159.0
2021-05-06 10:40:00,228.48,228.75,228.39,228.75,110689.0,228.48,228.75,228.39,228.75,110689.0
2021-05-06 10:45:00,228.75,229.15,228.45,228.55,237681.0,228.75,229.15,228.45,228.55,237681.0
2021-05-06 10:50:00,228.59,229.02,228.46,228.68,105009.0,228.59,229.02,228.46,228.68,105009.0
2021-05-06 10:55:00,228.67,228.8,228.07,228.43,144281.0,228.67,228.8,228.07,228.43,144281.0
2021-05-06 11:00:00,228.5,228.72,228.0,228.3,110722.0,228.5,228.72,228.0,228.3,110722.0
2021-05-06 11:05:00,228.34,228.5,227.44,227.63,80092.0,228.34,228.5,227.44,227.63,80092.0
2021-05-06 11:10:00,227.65,227.85,227.3,227.48,49178.0,227.65,227.85,227.3,227.48,49178.0
2021-05-06 11:15:00,227.45,227.54,227.12,227.52,60418.0,227.45,227.54,227.12,227.52,60418.0
2021-05-06 11:20:00,227.37,228.15,227.36,228.14,71963.0,227.37,228.15,227.36,228.14,71963.0
2021-05-06 11:25:00,228.16,228.65,228.08,228.53,64156.0,228.16,228.65,228.08,228.53,64156.0
2021-05-06 11:30:00,228.51,229.03,228.44,228.94,100932.0,228.51,229.03,228.44,228.94,100932.0
2021-05-06 11:35:00,228.95,229.27,228.85,229.23,87114.0,228.95,229.27,228.85,229.23,87114.0
2021-05-06 11:40:00,229.23,229.65,229.14,229.52,83014.0,229.23,229.65,229.14,229.52,83014.0
2021-05-06 11:45:00,229.54,229.58,229.32,229.49,67986.0,229.54,229.58,229.32,229.49,67986.0
2021-05-06 11:50:00,229.5,229.77,229.3,229.41,90028.0,229.5,229.77,229.3,229.41,90028.0
2021-05-06 11:55:00,229.39,229.92,229.38,229.75,68202.0,229.39,229.92,229.38,229.75,68202.0
2021-05-06 12:00:00,229.82,229.89,229.44,229.82,54993.0,229.82,229.89,229.44,229.82,54993.0
2021-05-06 12:05:00,229.84,229.86,229.47,229.53,39618.0,229.84,229.86,229.47,229.53,39618.0
2021-05-06 12:10:00,229.56,229.85,229.52,229.62,46368.0,229.56,229.85,229.52,229.62,46368.0
2021-05-06 12:15:00,229.65,229.99,229.57,229.91,40088.0,229.65,229.99,229.57,229.91,40088.0
2021-05-06 12:20:00,229.9,230.09,229.79,230.0,97093.0,229.9,230.09,229.79,230.0,97093.0
2021-05-06 12:25:00,230.03,230.22,229.91,230.13,63087.0,230.03,230.22,229.91,230.13,63087.0
2021-05-06 12:30:00,230.12,230.14,229.54,229.66,98790.0,230.12,230.14,229.54,229.66,98790.0
2021-05-06 12:35:00,229.69,229.7,229.15,229.35,52488.0,229.69,229.7,229.15,229.35,52488.0
2021-05-06 12:40:00,229.37,229.66,229.3,229.6,37088.0,229.37,229.66,229.3,229.6,37088.0
2021-05-06 12:45:00,229.54,229.64,229.25,229.35,39932.0,229.54,229.64,229.25,229.35,39932.0
2021-05-06 12:50:00,229.36,229.58,229.35,229.57,41390.0,229.36,229.58,229.35,229.57,41390.0
2021-05-06 12:55:00,229.55,229.57,229.26,229.44,38111.0,229.55,229.57,229.26,229.44,38111.0
2021-05-06 13:00:00,229.42,229.75,229.29,229.59,48084.0,229.42,229.75,229.29,229.59,48084.0
2021-05-06 13:05:00,229.58,229.82,229.41,229.75,45517.0,229.58,229.82,229.41,229.75,45517.0
2021-05-06 13:10:00,229.76,229.97,229.6,229.64,111361.0,229.76,229.97,229.6,229.64,111361.0
2021-05-06 13:15:00,229.74,229.82,229.25,229.33,39964.0,229.74,229.82,229.25,229.33,39964.0
2021-05-06 13:20:00,229.35,229.58,229.12,229.21,40378.0,229.35,229.58,229.12,229.21,40378.0
2021-05-06 13:25:00,229.18,229.4,228.98,229.14,49886.0,229.18,229.4,228.98,229.14,49886.0
2021-05-06 13:30:00,229.1,229.36,228.73,228.83,48356.0,229.1,229.36,228.73,228.83,48356.0
2021-05-06 13:35:00,228.82,229.25,228.79,229.04,57515.0,228.82,229.25,228.79,229.04,57515.0
2021-05-06 13:40:00,229.05,229.06,228.65,228.77,46078.0,229.05,229.06,228.65,228.77,46078.0
2021-05-06 13:45:00,228.82,228.82,228.23,228.46,80475.0,228.82,228.82,228.23,228.46,80475.0
2021-05-06 13:50:00,228.42,228.48,227.9,227.94,60436.0,228.42,228.48,227.9,227.94,60436.0
2021-05-06 13:55:00,227.95,228.11,227.47,227.73,81804.0,227.95,228.11,227.47,227.73,81804.0
2021-05-06 14:00:00,227.71,228.01,227.58,227.9,58330.0,227.71,228.01,227.58,227.9,58330.0
2021-05-06 14:05:00,227.9,228.16,227.83,228.0,59538.0,227.9,228.16,227.83,228.0,59538.0
2021-05-06 14:10:00,227.98,228.39,227.27,228.12,104174.0,227.98,228.39,227.27,228.12,104174.0
2021-05-06 14:15:00,228.09,228.23,227.76,227.9,65198.0,228.09,228.23,227.76,227.9,65198.0
2021-05-06 14:20:00,227.91,228.14,227.52,228.08,75034.0,227.91,228.14,227.52,228.08,75034.0
2021-05-06 14:25:00,228.15,228.21,227.35,227.51,113001.0,228.15,228.21,227.35,227.51,113001.0
2021-05-06 14:30:00,227.47,227.54,226.96,227.18,95428.0,227.47,227.54,226.96,227.18,95428.0
2021-05-06 14:35:00,227.18,227.34,226.97,227.13,59376.0,227.18,227.34,226.97,227.13,59376.0
2021-05-06 14:40:00,227.11,227.47,226.92,227.25,79262.0,227.11,227.47,226.92,227.25,79262.0
2021-05-06 14:45:00,227.3,227.67,227.21,227.46,66035.0,227.3,227.67,227.21,227.46,66035.0
2021-05-06 14:50:00,227.48,227.83,227.35,227.77,97220.0,227.48,227.83,227.35,227.77,97220.0
2021-05-06 14:55:00,227.8,228.01,227.58,227.74,87657.0,227.8,228.01,227.58,227.74,87657.0
2021-05-06 15:00:00,227.72,227.99,227.62,227.87,74759.0,227.72,227.99,227.62,227.87,74759.0
2021-05-06 15:05:00,227.88,228.05,227.71,228.03,57161.0,227.88,228.05,227.71,228.03,57161.0
2021-05-06 15:10:00,228.04,228.52,228.02,228.24,109778.0,228.04,228.52,228.02,228.24,109778.0
2021-05-06 15:15:00,228.24,228.38,228.04,228.31,64140.0,228.24,228.38,228.04,228.31,64140.0
2021-05-06 15:20:00,228.28,228.6,228.2,228.53,54588.0,228.28,228.6,228.2,228.53,54588.0
2021-05-06 15:25:00,228.53,229.01,228.47,228.72,103818.0,228.53,229.01,228.47,228.72,103818.0
2021-05-06 15:30:00,228.77,228.81,228.41,228.51,101840.0,228.77,228.81,228.41,228.51,101840.0
2021-05-06 15:35:00,228.52,228.98,228.45,228.87,132851.0,228.52,228.98,228.45,228.87,132851.0
2021-05-06 15:40:00,228.89,229.41,228.89,229.13,205911.0,228.89,229.41,228.89,229.13,205911.0
2021-05-06 15:45:00,229.15,229.44,229.07,229.33,133360.0,229.15,229.44,229.07,229.33,133360.0
2021-05-06 15:50:00,229.32,229.86,229.32,229.66,164476.0,229.32,229.86,229.32,229.66,164476.0
2021-05-06 15:55:00,229.63,229.92,229.56,229.73,206838.0,229.63,229.92,229.56,229.73,206838.0
2021-05-07 09:30:00,229.8,230.13,228.02,228.06,229138.0,229.8,230.13,228.02,228.06,229138.0
2021-05-07 09:35:00,228.02,229.06,227.99,229.01,359044.0,228.02,229.06,227.99,229.01,359044.0
2021-05-07 09:40:00,229.01,230.54,229.01,230.49,271240.0,229.01,230.54,229.01,230.49,271240.0
2021-05-07 09:45:00,230.54,231.03,230.3,230.76,200512.0,230.54,231.03,230.3,230.76,200512.0
2021-05-07 09:50:00,230.78,230.95,229.81,230.79,226272.0,230.78,230.95,229.81,230.79,226272.0
2021-05-07 09:55:00,230.76,231.23,230.41,230.63,254561.0,230.76,231.23,230.41,230.63,254561.0
2021-05-07 10:00:00,230.74,231.6,230.69,231.46,211557.0,230.74,231.6,230.69,231.46,211557.0
2021-05-07 10:05:00,231.44,231.81,231.11,231.72,167567.0,231.44,231.81,231.11,231.72,167567.0
2021-05-07 10:10:00,231.68,232.15,231.58,231.73,205654.0,231.68,232.15,231.58,231.73,205654.0
2021-05-07 10:15:00,231.77,232.1,231.66,231.83,155558.0,231.77,232.1,231.66,231.83,155558.0
2021-05-07 10:20:00,231.86,232.24,231.52,231.53,188524.0,231.86,232.24,231.52,231.53,188524.0
2021-05-07 10:25:00,231.52,232.03,231.5,231.73,90739.0,231.52,232.03,231.5,231.73,90739.0
2021-05-07 10:30:00,231.84,232.59,231.83,232.48,190043.0,231.84,232.59,231.83,232.48,190043.0
2021-05-07 10:35:00,232.47,232.54,231.93,232.34,112073.0,232.47,232.54,231.93,232.34,112073.0
2021-05-07 10:40:00,232.31,233.08,232.31,232.95,173126.0,232.31,233.08,232.31,232.95,173126.0
2021-05-07 10:45:00,232.94,233.29,232.85,233.27,166072.0,232.94,233.29,232.85,233.27,166072.0
2021-05-07 10:50:00,233.3,233.73,233.24,233.62,207810.0,233.3,233.73,233.24,233.62,207810.0
2021-05-07 10:55:00,233.66,233.71,233.13,233.67,180064.0,233.66,233.71,233.13,233.67,180064.0
2021-05-07 11:00:00,233.67,233.93,233.3,233.51,139426.0,233.67,233.93,233.3,233.51,139426.0
2021-05-07 11:05:00,233.53,233.73,233.22,233.3,74699.0,233.53,233.73,233.22,233.3,74699.0
2021-05-07 11:10:00,233.3,233.62,233.18,233.45,74389.0,233.3,233.62,233.18,233.45,74389.0
2021-05-07 11:15:00,233.46,233.47,232.79,233.04,127018.0,233.46,233.47,232.79,233.04,127018.0
2021-05-07 11:20:00,233.03,233.07,232.82,233.04,70509.0,233.03,233.07,232.82,233.04,70509.0
2021-05-07 11:25:00,233.01,233.07,232.79,233.0,78402.0,233.01,233.07,232.79,233.0,78402.0
2021-05-07 11:30:00,233.01,233.02,232.65,232.78,84494.0,233.01,233.02,232.65,232.78,84494.0
2021-05-07 11:35:00,232.75,232.96,232.49,232.59,102617.0,232.75,232.96,232.49,232.59,102617.0
2021-05-07 11:40:00,232.58,233.0,232.53,232.91,71067.0,232.58,233.0,232.53,232.91,71067.0
2021-05-07 11:45:00,232.9,232.95,232.66,232.92,61436.0,232.9,232.95,232.66,232.92,61436.0
2021-05-07 11:50:00,232.93,233.31,232.84,233.25,72932.0,232.93,233.31,232.84,233.25,72932.0
2021-05-07 11:55:00,233.23,233.3,233.06,233.19,48882.0,233.23,233.3,233.06,233.19,48882.0
2021-05-07 12:00:00,233.18,233.43,233.09,233.31,65355.0,233.18,233.43,233.09,233.31,65355.0
2021-05-07 12:05:00,233.32,233.59,233.04,233.46,64694.0,233.32,233.59,233.04,233.46,64694.0
2021-05-07 12:10:00,233.44,233.69,233.32,233.68,74925.0,233.44,233.69,233.32,233.68,74925.0
2021-05-07 12:15:00,233.66,233.85,233.41,233.76,81889.0,233.66,233.85,233.41,233.76,81889.0
2021-05-07 12:20:00,233.77,234.28,233.77,234.24,129882.0,233.77,234.28,233.77,234.24,129882.0
2021-05-07 12:25:00,234.22,234.52,234.18,234.45,141436.0,234.22,234.52,234.18,234.45,141436.0
2021-05-07 12:30:00,234.45,234.51,234.18,234.35,105988.0,234.45,234.51,234.18,234.35,105988.0
2021-05-07 12:35:00,234.33,234.42,233.91,234.18,96335.0,234.33,234.42,233.91,234.18,96335.0
2021-05-07 12:40:00,234.19,234.38,233.97,234.33,84992.0,234.19,234.38,233.97,234.33,84992.0
2021-05-07 12:45:00,234.36,234.46,234.2,234.23,76641.0,234.36,234.46,234.2,234.23,76641.0
2021-05-07 12:50:00,234.23,234.54,234.21,234.53,154463.0,234.23,234.54,234.21,234.53,154463.0
2021-05-07 12:55:00,234.52,234.88,234.52,234.87,117822.0,234.52,234.88,234.52,234.87,117822.0
2021-05-07 13:00:00,234.85,235.51,234.84,235.45,172282.0,234.85,235.51,234.84,235.45,172282.0
2021-05-07 13:05:00,235.44,235.5,234.98,235.15,120574.0,235.44,235.5,234.98,235.15,120574.0
2021-05-07 13:10:00,235.16,235.63,235.15,235.25,124826.0,235.16,235.63,235.15,235.25,124826.0
2021-05-07 13:15:00,235.25,235.47,235.11,235.37,95265.0,235.25,235.47,235.11,235.37,95265.0
2021-05-07 13:20:00,235.37,235.6,235.26,235.39,78813.0,235.37,235.6,235.26,235.39,78813.0
2021-05-07 13:25:00,235.38,235.55,235.04,235.14,106064.0,235.38,235.55,235.04,235.14,106064.0
2021-05-07 13:30:00,235.14,235.62,235.12,235.55,76732.0,235.14,235.62,235.12,235.55,76732.0
2021-05-07 13:35:00,235.58,235.64,235.21,235.35,105718.0,235.58,235.64,235.21,235.35,105718.0
2021-05-07 13:40:00,235.33,235.47,235.25,235.34,51389.0,235.33,235.47,235.25,235.34,51389.0
2021-05-07 13:45:00,235.31,235.42,235.01,235.1,63709.0,235.31,235.42,235.01,235.1,63709.0
2021-05-07 13:50:00,235.09,235.49,235.05,235.21,131394.0,235.09,235.49,235.05,235.21,131394.0
2021-05-07 13:55:00,235.2,235.32,235.08,235.21,55157.0,235.2,235.32,235.08,235.21,55157.0
2021-05-07 14:00:00,235.19,235.29,234.46,234.97,155403.0,235.19,235.29,234.46,234.97,155403.0
2021-05-07 14:05:00,234.98,235.38,234.87,235.24,62809.0,234.98,235.38,234.87,235.24,62809.0
2021-05-07 14:10:00,235.26,235.47,235.14,235.2,77448.0,235.26,235.47,235.14,235.2,77448.0
2021-05-07 14:15:00,235.23,235.46,235.19,235.44,54393.0,235.23,235.46,235.19,235.44,54393.0
2021-05-07 14:20:00,235.42,235.6,235.25,235.53,97761.0,235.42,235.6,235.25,235.53,97761.0
2021-05-07 14:25:00,235.52,235.75,235.45,235.52,122286.0,235.52,235.75,235.45,235.52,122286.0
2021-05-07 14:30:00,235.56,235.9,235.53,235.66,115155.0,235.56,235.9,235.53,235.66,115155.0
2021-05-07 14:35:00,235.63,235.9,235.37,235.9,149414.0,235.63,235.9,235.37,235.9,149414.0
2021-05-07 14:40:00,235.91,235.91,235.42,235.56,109644.0,235.91,235.91,235.42,235.56,109644.0
2021-05-07 14:45:00,235.57,235.75,235.45,235.68,68700.0,235.57,235.75,235.45,235.68,68700.0
2021-05-07 14:50:00,235.67,235.84,235.58,235.77,74917.0,235.67,235.84,235.58,235.77,74917.0
2021-05-07 14:55:00,235.75,235.88,235.59,235.7,89196.0,235.75,235.88,235.59,235.7,89196.0
2021-05-07 15:00:00,235.7,235.88,235.44,235.63,125860.0,235.7,235.88,235.44,235.63,125860.0
2021-05-07 15:05:00,235.63,235.89,235.57,235.71,114548.0,235.63,235.89,235.57,235.71,114548.0
2021-05-07 15:10:00,235.71,235.73,235.45,235.6,127965.0,235.71,235.73,235.45,235.6,127965.0
2021-05-07 15:15:00,235.62,235.69,235.45,235.51,113050.0,235.62,235.69,235.45,235.51,113050.0
2021-05-07 15:20:00,235.52,235.81,235.45,235.74,154650.0,235.52,235.81,235.45,235.74,154650.0
2021-05-07 15:25:00,235.75,235.79,235.39,235.65,130775.0,235.75,235.79,235.39,235.65,130775.0
2021-05-07 15:30:00,235.67,235.89,235.56,235.63,134659.0,235.67,235.89,235.56,235.63,134659.0
2021-05-07 15:35:00,235.63,235.64,235.22,235.39,111762.0,235.63,235.64,235.22,235.39,111762.0
2021-05-07 15:40:00,235.38,235.52,235.04,235.12,145949.0,235.38,235.52,235.04,235.12,145949.0
2021-05-07 15:45:00,235.1,235.29,234.83,235.17,217900.0,235.1,235.29,234.83,235.17,217900.0
2021-05-07 15:50:00,235.17,235.43,235.08,235.19,182031.0,235.17,235.43,235.08,235.19,182031.0
2021-05-07 15:55:00,235.22,235.5,235.19,235.47,290736.0,235.22,235.5,235.19,235.47,290736.0
2021-05-10 09:30:00,236.84,239.4,236.19,238.44,713801.0,236.84,239.4,236.19,238.44,713801.0
2021-05-10 09:35:00,238.44,239.51,238.4,238.78,370656.0,238.44,239.51,238.4,238.78,370656.0
2021-05-10 09:40:00,238.81,238.99,237.25,237.78,446102.0,238.81,238.99,237.25,237.78,446102.0
2021-05-10 09:45:00,237.83,238.8,237.45,238.77,310658.0,237.83,238.8,237.45,238.77,310658.0
2021-05-10 09:50:00,238.76,239.35,238.18,238.26,399569.0,238.76,239.35,238.18,238.26,399569.0
2021-05-10 09:55:00,238.29,239.41,238.26,239.4,285511.0,238.29,239.41,238.26,239.4,285511.0
2021-05-10 10:00:00,239.38,239.84,239.11,239.56,366487.0,239.38,239.84,239.11,239.56,366487.0
2021-05-10 10:05:00,239.57,239.58,238.2,238.8,300602.0,239.57,239.58,238.2,238.8,300602.0
2021-05-10 10:10:00,238.78,239.64,238.77,239.22,255323.0,238.78,239.64,238.77,239.22,255323.0
2021-05-10 10:15:00,239.25,240.17,239.2,240.04,306884.0,239.25,240.17,239.2,240.04,306884.0
2021-05-10 10:20:00,240.04,240.91,239.8,240.76,355662.0,240.04,240.91,239.8,240.76,355662.0
2021-05-10 10:25:00,240.77,241.11,240.26,240.45,425385.0,240.77,241.11,240.26,240.45,425385.0
2021-05-10 10:30:00,240.42,240.42,239.47,239.56,309666.0,240.42,240.42,239.47,239.56,309666.0
2021-05-10 10:35:00,239.56,239.74,239.14,239.42,240642.0,239.56,239.74,239.14,239.42,240642.0
2021-05-10 10:40:00,239.42,239.45,238.46,238.85,173373.0,239.42,239.45,238.46,238.85,173373.0
2021-05-10 10:45:00,238.84,238.87,237.37,237.58,310952.0,238.84,238.87,237.37,237.58,310952.0
2021-05-10 10:50:00,237.58,238.4,237.57,238.07,233792.0,237.58,238.4,237.57,238.07,233792.0
2021-05-10 10:55:00,238.06,238.65,237.97,238.35,156084.0,238.06,238.65,237.97,238.35,156084.0
2021-05-10 11:00:00,238.4,238.5,237.58,237.87,103113.0,238.4,238.5,237.58,237.87,103113.0
2021-05-10 11:05:00,237.88,238.26,237.72,237.79,134580.0,237.88,238.26,237.72,237.79,134580.0
2021-05-10 11:10:00,237.76,237.97,237.49,237.74,141899.0,237.76,237.97,237.49,237.74,141899.0
2021-05-10 11:15:00,237.7,237.72,237.01,237.36,160961.0,237.7,237.72,237.01,237.36,160961.0
2021-05-10 11:20:00,237.36,237.99,237.36,237.95,188069.0,237.36,237.99,237.36,237.95,188069.0
2021-05-10 11:25:00,237.95,238.2,237.43,237.62,276371.0,237.95,238.2,237.43,237.62,276371.0
2021-05-10 11:30:00,237.66,237.79,237.41,237.55,49277.0,237.66,237.79,237.41,237.55,49277.0
2021-05-10 11:35:00,237.58,237.71,236.8,236.83,113096.0,237.58,237.71,236.8,236.83,113096.0
2021-05-10 11:40:00,236.82,236.98,236.5,236.78,131559.0,236.82,236.98,236.5,236.78,131559.0
2021-05-10 11:45:00,236.78,236.85,236.53,236.75,76439.0,236.78,236.85,236.53,236.75,76439.0
2021-05-10 11:50:00,236.77,237.05,236.37,237.02,100484.0,236.77,237.05,236.37,237.02,100484.0
2021-05-10 11:55:00,236.99,237.21,236.92,237.05,91356.0,236.99,237.21,236.92,237.05,91356.0
2021-05-10 12:00:00,237.05,237.13,236.82,236.96,60787.0,237.05,237.13,236.82,236.96,60787.0
2021-05-10 12:05:00,236.92,237.16,236.75,237.08,74756.0,236.92,237.16,236.75,237.08,74756.0
2021-05-10 12:10:00,237.06,237.09,236.81,237.01,88165.0,237.06,237.09,236.81,237.01,88165.0
2021-05-10 12:15:00,236.96,237.28,236.9,237.27,61798.0,236.96,237.28,236.9,237.27,61798.0
2021-05-10 12:20:00,237.25,237.84,237.13,237.84,98812.0,237.25,237.84,237.13,237.84,98812.0
2021-05-10 12:25:00,237.85,237.9,237.15,237.21,115211.0,237.85,237.9,237.15,237.21,115211.0
2021-05-10 12:30:00,237.21,237.44,237.11,237.44,59770.0,237.21,237.44,237.11,237.44,59770.0
2021-05-10 12:35:00,237.45,237.71,237.38,237.53,67884.0,237.45,237.71,237.38,237.53,67884.0
2021-05-10 12:40:00,237.52,237.53,236.79,236.81,102551.0,237.52,237.53,236.79,236.81,102551.0
2021-05-10 12:45:00,236.8,236.88,236.35,236.61,111001.0,236.8,236.88,236.35,236.61,111001.0
2021-05-10 12:50:00,236.61,236.78,236.51,236.53,64586.0,236.61,236.78,236.51,236.53,64586.0
2021-05-10 12:55:00,236.52,236.64,236.35,236.57,82847.0,236.52,236.64,236.35,236.57,82847.0
2021-05-10 13:00:00,236.53,236.61,235.87,236.0,115064.0,236.53,236.61,235.87,236.0,115064.0
2021-05-10 13:05:00,235.98,236.02,235.72,235.86,66203.0,235.98,236.02,235.72,235.86,66203.0
2021-05-10 13:10:00,235.89,236.22,235.78,236.05,59765.0,235.89,236.22,235.78,236.05,59765.0
2021-05-10 13:15:00,236.03,236.1,235.88,236.07,90865.0,236.03,236.1,235.88,236.07,90865.0
2021-05-10 13:20:00,236.06,236.7,236.06,236.58,72325.0,236.06,236.7,236.06,236.58,72325.0
2021-05-10 13:25:00,236.62,236.96,236.6,236.88,102364.0,236.62,236.96,236.6,236.88,102364.0
2021-05-10 13:30:00,236.83,237.29,236.74,237.23,93865.0,236.83,237.29,236.74,237.23,93865.0
2021-05-10 13:35:00,237.23,237.55,237.18,237.38,99472.0,237.23,237.55,237.18,237.38,99472.0
2021-05-10 13:40:00,237.37,237.37,236.54,236.75,85641.0,237.37,237.37,236.54,236.75,85641.0
2021-05-10 13:45:00,236.67,237.02,236.66,236.88,41390.0,236.67,237.02,236.66,236.88,41390.0
2021-05-10 13:50:00,236.88,237.08,236.79,236.79,33511.0,236.88,237.08,236.79,236.79,33511.0
2021-05-10 13:55:00,236.82,236.91,236.4,236.61,47717.0,236.82,236.91,236.4,236.61,47717.0
2021-05-10 14:00:00,236.62,236.85,236.42,236.78,44329.0,236.62,236.85,236.42,236.78,44329.0
2021-05-10 14:05:00,236.78,236.98,236.6,236.6,60920.0,236.78,236.98,236.6,236.6,60920.0
2021-05-10 14:10:00,236.63,236.9,236.63,236.69,71924.0,236.63,236.9,236.63,236.69,71924.0
2021-05-10 14:15:00,236.65,236.65,235.03,235.16,167666.0,236.65,236.65,235.03,235.16,167666.0
2021-05-10 14:20:00,235.19,235.32,234.44,235.14,142056.0,235.19,235.32,234.44,235.14,142056.0
2021-05-10 14:25:00,235.08,235.18,234.53,234.91,89054.0,235.08,235.18,234.53,234.91,89054.0
2021-05-10 14:30:00,234.76,234.97,234.31,234.9,81981.0,234.76,234.97,234.31,234.9,81981.0
2021-05-10 14:35:00,234.88,235.06,234.48,234.98,64074.0,234.88,235.06,234.48,234.98,64074.0
2021-05-10 14:40:00,234.92,235.05,234.49,234.61,41019.0,234.92,235.05,234.49,234.61,41019.0
2021-05-10 14:45:00,234.57,234.61,234.14,234.2,77053.0,234.57,234.61,234.14,234.2,77053.0
2021-05-10 14:50:00,234.17,234.24,233.82,234.05,93911.0,234.17,234.24,233.82,234.05,93911.0
2021-05-10 14:55:00,234.09,234.3,233.95,234.29,60674.0,234.09,234.3,233.95,234.29,60674.0
2021-05-10 15:00:00,234.24,234.41,234.08,234.36,60009.0,234.24,234.41,234.08,234.36,60009.0
2021-05-10 15:05:00,234.33,234.45,233.8,234.18,75168.0,234.33,234.45,233.8,234.18,75168.0
2021-05-10 15:10:00,234.2,234.6,234.14,234.36,71501.0,234.2,234.6,234.14,234.36,71501.0
2021-05-10 15:15:00,234.17,234.34,233.92,233.97,41435.0,234.17,234.34,233.92,233.97,41435.0
2021-05-10 15:20:00,233.92,234.05,233.57,233.82,80369.0,233.92,234.05,233.57,233.82,80369.0
2021-05-10 15:25:00,233.79,234.21,233.68,233.97,68367.0,233.79,234.21,233.68,233.97,68367.0
2021-05-10 15:30:00,233.96,234.23,233.76,234.18,66306.0,233.96,234.23,233.76,234.18,66306.0
2021-05-10 15:35:00,234.22,234.22,233.62,233.92,84566.0,234.22,234.22,233.62,233.92,84566.0
2021-05-10 15:40:00,233.91,234.05,233.79,233.87,45793.0,233.91,234.05,233.79,233.87,45793.0
2021-05-10 15:45:00,233.86,234.07,233.3,233.38,116328.0,233.86,234.07,233.3,233.38,116328.0
2021-05-10 15:50:00,233.39,233.44,232.82,232.89,190560.0,233.39,233.44,232.82,232.89,190560.0
2021-05-10 15:55:00,232.92,233.27,232.5,232.95,246308.0,232.92,233.27,232.5,232.95,246308.0
2021-05-11 09:30:00,226.56,228.94,226.4,227.64,492708.0,226.56,228.94,226.4,227.64,492708.0
2021-05-11 09:35:00,227.64,227.99,225.98,226.61,352222.0,227.64,227.99,225.98,226.61,352222.0
2021-05-11 09:40:00,226.66,227.89,226.2,227.29,318435.0,226.66,227.89,226.2,227.29,318435.0
2021-05-11 09:45:00,227.2,227.64,226.26,227.16,287551.0,227.2,227.64,226.26,227.16,287551.0
2021-05-11 09:50:00,227.17,228.45,227.06,228.13,222281.0,227.17,228.45,227.06,228.13,222281.0
2021-05-11 09:55:00,228.18,230.13,227.95,229.88,285856.0,228.18,230.13,227.95,229.88,285856.0
2021-05-11 10:00:00,229.89,229.97,228.84,229.22,299829.0,229.89,229.97,228.84,229.22,299829.0
2021-05-11 10:05:00,229.17,229.49,227.8,227.86,239021.0,229.17,229.49,227.8,227.86,239021.0
2021-05-11 10:10:00,227.8,228.1,227.16,227.23,235555.0,227.8,228.1,227.16,227.23,235555.0
2021-05-11 10:15:00,227.19,227.38,226.18,226.48,331373.0,227.19,227.38,226.18,226.48,331373.0
2021-05-11 10:20:00,226.57,227.3,226.34,226.5,301571.0,226.57,227.3,226.34,226.5,301571.0
2021-05-11 10:25:00,226.51,226.55,225.35,225.5,342561.0,226.51,226.55,225.35,225.5,342561.0
2021-05-11 10:30:00,225.56,225.63,224.73,225.15,407293.0,225.56,225.63,224.73,225.15,407293.0
2021-05-11 10:35:00,225.05,225.06,224.26,224.68,290621.0,225.05,225.06,224.26,224.68,290621.0
2021-05-11 10:40:00,224.69,225.14,224.28,224.63,194670.0,224.69,225.14,224.28,224.63,194670.0
2021-05-11 10:45:00,224.61,225.44,223.85,225.4,279421.0,224.61,225.44,223.85,225.4,279421.0
2021-05-11 10:50:00,225.43,225.85,225.08,225.62,188675.0,225.43,225.85,225.08,225.62,188675.0
2021-05-11 10:55:00,225.59,226.07,225.27,225.53,226322.0,225.59,226.07,225.27,225.53,226322.0
2021-05-11 11:00:00,225.5,226.67,224.49,224.67,468112.0,225.5,226.67,224.49,224.67,468112.0
2021-05-11 11:05:00,224.7,225.31,224.31,224.81,158028.0,224.7,225.31,224.31,224.81,158028.0
2021-05-11 11:10:00,224.75,225.84,224.67,225.84,157585.0,224.75,225.84,224.67,225.84,157585.0
2021-05-11 11:15:00,225.83,226.81,225.48,226.69,173242.0,225.83,226.81,225.48,226.69,173242.0
2021-05-11 11:20:00,226.68,227.34,226.63,227.13,182526.0,226.68,227.34,226.63,227.13,182526.0
2021-05-11 11:25:00,227.09,227.8,227.04,227.76,149003.0,227.09,227.8,227.04,227.76,149003.0
2021-05-11 11:30:00,227.73,227.85,227.3,227.48,85000.0,227.73,227.85,227.3,227.48,85000.0
2021-05-11 11:35:00,227.51,228.0,227.28,227.9,160777.0,227.51,228.0,227.28,227.9,160777.0
2021-05-11 11:40:00,228.0,228.0,227.0,227.08,111751.0,228.0,228.0,227.0,227.08,111751.0
2021-05-11 11:45:00,227.06,227.88,226.97,227.83,205308.0,227.06,227.88,226.97,227.83,205308.0
2021-05-11 11:50:00,227.86,228.24,227.55,228.21,207028.0,227.86,228.24,227.55,228.21,207028.0
2021-05-11 11:55:00,228.18,228.33,227.57,227.66,94758.0,228.18,228.33,227.57,227.66,94758.0
2021-05-11 12:00:00,227.67,227.72,227.25,227.49,70103.0,227.67,227.72,227.25,227.49,70103.0
2021-05-11 12:05:00,227.47,227.89,227.43,227.6,66845.0,227.47,227.89,227.43,227.6,66845.0
2021-05-11 12:10:00,227.53,228.2,227.5,228.12,105347.0,227.53,228.2,227.5,228.12,105347.0
2021-05-11 12:15:00,228.15,228.4,227.68,228.18,113562.0,228.15,228.4,227.68,228.18,113562.0
2021-05-11 12:20:00,228.2,228.36,228.04,228.35,103205.0,228.2,228.36,228.04,228.35,103205.0
2021-05-11 12:25:00,228.34,228.44,227.71,227.76,82384.0,228.34,228.44,227.71,227.76,82384.0
2021-05-11 12:30:00,227.76,228.12,227.43,227.67,100630.0,227.76,228.12,227.43,227.67,100630.0
2021-05-11 12:35:00,227.74,228.55,227.72,228.42,227170.0,227.74,228.55,227.72,228.42,227170.0
2021-05-11 12:40:00,228.41,228.47,227.71,227.84,134515.0,228.41,228.47,227.71,227.84,134515.0
2021-05-11 12:45:00,227.85,228.0,227.61,227.94,86402.0,227.85,228.0,227.61,227.94,86402.0
2021-05-11 12:50:00,228.01,228.02,227.16,227.33,124298.0,228.01,228.02,227.16,227.33,124298.0
2021-05-11 12:55:00,227.32,227.48,227.03,227.35,94175.0,227.32,227.48,227.03,227.35,94175.0
2021-05-11 13:00:00,227.35,227.99,226.96,227.99,156680.0,227.35,227.99,226.96,227.99,156680.0
2021-05-11 13:05:00,227.98,228.03,227.5,227.84,68721.0,227.98,228.03,227.5,227.84,68721.0
2021-05-11 13:10:00,227.79,228.01,227.53,227.76,72593.0,227.79,228.01,227.53,227.76,72593.0
2021-05-11 13:15:00,227.81,228.57,227.7,228.43,205259.0,227.81,228.57,227.7,228.43,205259.0
2021-05-11 13:20:00,228.39,228.56,228.3,228.55,90715.0,228.39,228.56,228.3,228.55,90715.0
2021-05-11 13:25:00,228.56,229.17,228.34,229.03,117540.0,228.56,229.17,228.34,229.03,117540.0
2021-05-11 13:30:00,229.06,229.06,228.61,228.67,70238.0,229.06,229.06,228.61,228.67,70238.0
2021-05-11 13:35:00,228.72,228.96,228.5,228.83,106031.0,228.72,228.96,228.5,228.83,106031.0
2021-05-11 13:40:00,228.87,229.08,228.79,229.06,68493.0,228.87,229.08,228.79,229.06,68493.0
2021-05-11 13:45:00,229.07,229.39,228.9,229.17,94818.0,229.07,229.39,228.9,229.17,94818.0
2021-05-11 13:50:00,229.21,229.24,228.4,228.42,55706.0,229.21,229.24,228.4,228.42,55706.0
2021-05-11 13:55:00,228.45,229.15,228.4,229.0,56108.0,228.45,229.15,228.4,229.0,56108.0
2021-05-11 14:00:00,229.13,229.44,229.02,229.35,60534.0,229.13,229.44,229.02,229.35,60534.0
2021-05-11 14:05:00,229.42,229.48,228.7,228.7,44421.0,229.42,229.48,228.7,228.7,44421.0
2021-05-11 14:10:00,228.72,228.93,228.35,228.35,102190.0,228.72,228.93,228.35,228.35,102190.0
2021-05-11 14:15:00,228.31,228.47,227.92,228.47,79425.0,228.31,228.47,227.92,228.47,79425.0
2021-05-11 14:20:00,228.49,228.76,228.36,228.71,59694.0,228.49,228.76,228.36,228.71,59694.0
2021-05-11 14:25:00,228.67,229.35,228.5,229.3,58348.0,228.67,229.35,228.5,229.3,58348.0
2021-05-11 14:30:00,229.31,229.32,228.11,228.7,104626.0,229.31,229.32,228.11,228.7,104626.0
2021-05-11 14:35:00,228.71,229.0,228.25,228.31,53802.0,228.71,229.0,228.25,228.31,53802.0
2021-05-11 14:40:00,228.3,228.38,227.99,228.22,45164.0,228.3,228.38,227.99,228.22,45164.0
2021-05-11 14:45:00,228.24,229.23,228.18,229.23,84349.0,228.24,229.23,228.18,229.23,84349.0
2021-05-11 14:50:00,229.2,229.38,228.66,229.08,92979.0,229.2,229.38,228.66,229.08,92979.0
2021-05-11 14:55:00,229.12,229.21,228.73,228.95,55346.0,229.12,229.21,228.73,228.95,55346.0
2021-05-11 15:00:00,228.93,229.18,228.78,228.87,61887.0,228.93,229.18,228.78,228.87,61887.0
2021-05-11 15:05:00,228.86,229.02,228.1,228.16,59634.0,228.86,229.02,228.1,228.16,59634.0
2021-05-11 15:10:00,228.14,228.38,227.93,228.0,80466.0,228.14,228.38,227.93,228.0,80466.0
2021-05-11 15:15:00,228.01,228.94,227.88,228.93,114431.0,228.01,228.94,227.88,228.93,114431.0
2021-05-11 15:20:00,228.96,229.14,228.79,228.99,64103.0,228.96,229.14,228.79,228.99,64103.0
2021-05-11 15:25:00,228.97,229.36,228.9,228.96,97117.0,228.97,229.36,228.9,228.96,97117.0
2021-05-11 15:30:00,228.95,229.09,228.16,228.19,83746.0,228.95,229.09,228.16,228.19,83746.0
2021-05-11 15:35:00,228.16,228.4,227.78,228.0,101355.0,228.16,228.4,227.78,228.0,101355.0
2021-05-11 15:40:00,227.99,228.53,227.91,228.39,86753.0,227.99,228.53,227.91,228.39,86753.0
2021-05-11 15:45:00,228.36,228.98,228.26,228.93,128348.0,228.36,228.98,228.26,228.93,128348.0
2021-05-11 15:50:00,228.94,228.98,228.5,228.53,138084.0,228.94,228.98,228.5,228.53,138084.0
2021-05-11 15:55:00,228.52,229.08,228.15,228.8,240285.0,228.52,229.08,228.15,228.8,240285.0
2021-05-12 09:30:00,227.25,229.74,227.01,229.23,455638.0,227.25,229.74,227.01,229.23,455638.0
2021-05-12 09:35:00,229.3,229.7,228.52,228.74,213309.0,229.3,229.7,228.52,228.74,213309.0
2021-05-12 09:40:00,228.84,228.98,227.04,227.22,291647.0,228.84,228.98,227.04,227.22,291647.0
2021-05-12 09:45:00,227.35,228.55,227.17,227.64,177894.0,227.35,228.55,227.17,227.64,177894.0
2021-05-12 09:50:00,227.6,227.95,226.87,227.13,151409.0,227.6,227.95,226.87,227.13,151409.0
2021-05-12 09:55:00,227.12,228.23,227.02,227.21,163846.0,227.12,228.23,227.02,227.21,163846.0
2021-05-12 10:00:00,227.26,227.55,226.58,226.93,222627.0,227.26,227.55,226.58,226.93,222627.0
2021-05-12 10:05:00,226.86,227.95,226.86,227.71,122385.0,226.86,227.95,226.86,227.71,122385.0
2021-05-12 10:10:00,227.7,227.9,226.75,226.94,95344.0,227.7,227.9,226.75,226.94,95344.0
2021-05-12 10:15:00,226.89,227.07,226.52,226.66,105952.0,226.89,227.07,226.52,226.66,105952.0
2021-05-12 10:20:00,226.64,227.08,226.2,226.39,130004.0,226.64,227.08,226.2,226.39,130004.0
2021-05-12 10:25:00,226.45,226.45,225.6,225.63,197736.0,226.45,226.45,225.6,225.63,197736.0
2021-05-12 10:30:00,225.57,225.94,225.19,225.54,159497.0,225.57,225.94,225.19,225.54,159497.0
2021-05-12 10:35:00,225.53,226.07,225.46,225.75,142843.0,225.53,226.07,225.46,225.75,142843.0
2021-05-12 10:40:00,225.67,225.83,225.21,225.49,120576.0,225.67,225.83,225.21,225.49,120576.0
2021-05-12 10:45:00,225.42,225.88,225.2,225.47,124105.0,225.42,225.88,225.2,225.47,124105.0
2021-05-12 10:50:00,225.39,225.57,224.91,224.95,163522.0,225.39,225.57,224.91,224.95,163522.0
2021-05-12 10:55:00,224.95,225.65,224.72,225.51,307185.0,224.95,225.65,224.72,225.51,307185.0
2021-05-12 11:00:00,225.46,226.0,225.3,225.7,195580.0,225.46,226.0,225.3,225.7,195580.0
2021-05-12 11:05:00,225.69,225.93,225.18,225.57,147059.0,225.69,225.93,225.18,225.57,147059.0
2021-05-12 11:10:00,225.56,226.2,225.42,226.09,95613.0,225.56,226.2,225.42,226.09,95613.0
2021-05-12 11:15:00,226.1,226.29,225.83,226.29,104145.0,226.1,226.29,225.83,226.29,104145.0
2021-05-12 11:20:00,226.24,226.28,225.62,225.71,101464.0,226.24,226.28,225.62,225.71,101464.0
2021-05-12 11:25:00,225.71,225.84,225.45,225.75,78933.0,225.71,225.84,225.45,225.75,78933.0
2021-05-12 11:30:00,225.76,225.8,224.95,224.98,122146.0,225.76,225.8,224.95,224.98,122146.0
2021-05-12 11:35:00,224.97,225.09,224.63,224.92,139979.0,224.97,225.09,224.63,224.92,139979.0
2021-05-12 11:40:00,224.92,225.4,224.58,225.36,135375.0,224.92,225.4,224.58,225.36,135375.0
2021-05-12 11:45:00,225.38,225.68,225.19,225.36,129894.0,225.38,225.68,225.19,225.36,129894.0
2021-05-12 11:50:00,225.33,225.33,224.39,224.46,146649.0,225.33,225.33,224.39,224.46,146649.0
2021-05-12 11:55:00,224.44,224.48,223.7,223.83,236548.0,224.44,224.48,223.7,223.83,236548.0
2021-05-12 12:00:00,223.8,224.04,223.2,223.3,176680.0,223.8,224.04,223.2,223.3,176680.0
2021-05-12 12:05:00,223.28,223.73,223.23,223.38,118745.0,223.28,223.73,223.23,223.38,118745.0
2021-05-12 12:10:00,223.36,223.36,222.58,222.63,153719.0,223.36,223.36,222.58,222.63,153719.0
2021-05-12 12:15:00,222.63,222.94,222.32,222.88,141824.0,222.63,222.94,222.32,222.88,141824.0
2021-05-12 12:20:00,222.84,223.44,222.65,223.11,101682.0,222.84,223.44,222.65,223.11,101682.0
2021-05-12 12:25:00,223.1,223.53,222.91,223.5,105939.0,223.1,223.53,222.91,223.5,105939.0
2021-05-12 12:30:00,223.44,224.24,223.26,224.24,183373.0,223.44,224.24,223.26,224.24,183373.0
2021-05-12 12:35:00,224.18,224.36,223.56,223.65,77942.0,224.18,224.36,223.56,223.65,77942.0
2021-05-12 12:40:00,223.64,223.77,223.25,223.61,74239.0,223.64,223.77,223.25,223.61,74239.0
2021-05-12 12:45:00,223.57,223.8,223.27,223.52,59667.0,223.57,223.8,223.27,223.52,59667.0
2021-05-12 12:50:00,223.55,224.09,223.49,224.01,61240.0,223.55,224.09,223.49,224.01,61240.0
2021-05-12 12:55:00,223.95,224.2,223.6,224.04,70933.0,223.95,224.2,223.6,224.04,70933.0
2021-05-12 13:00:00,224.06,224.68,223.79,224.55,85942.0,224.06,224.68,223.79,224.55,85942.0
2021-05-12 13:05:00,224.56,224.62,224.14,224.37,69842.0,224.56,224.62,224.14,224.37,69842.0
2021-05-12 13:10:00,224.28,224.77,224.19,224.55,68519.0,224.28,224.77,224.19,224.55,68519.0
2021-05-12 13:15:00,224.58,224.58,223.95,223.98,52909.0,224.58,224.58,223.95,223.98,52909.0
2021-05-12 13:20:00,223.95,224.03,223.71,223.71,35676.0,223.95,224.03,223.71,223.71,35676.0
2021-05-12 13:25:00,223.71,224.0,223.58,223.77,47266.0,223.71,224.0,223.58,223.77,47266.0
2021-05-12 13:30:00,223.71,223.92,223.41,223.46,36226.0,223.71,223.92,223.41,223.46,36226.0
2021-05-12 13:35:00,223.47,224.19,223.4,224.09,49144.0,223.47,224.19,223.4,224.09,49144.0
2021-05-12 13:40:00,224.12,224.18,223.78,223.95,47394.0,224.12,224.18,223.78,223.95,47394.0
2021-05-12 13:45:00,223.96,224.0,223.62,223.73,34365.0,223.96,224.0,223.62,223.73,34365.0
2021-05-12 13:50:00,223.76,224.05,223.51,223.96,40969.0,223.76,224.05,223.51,223.96,40969.0
2021-05-12 13:55:00,223.97,224.12,223.63,223.74,44312.0,223.97,224.12,223.63,223.74,44312.0
2021-05-12 14:00:00,223.7,224.11,223.57,223.65,43355.0,223.7,224.11,223.57,223.65,43355.0
2021-05-12 14:05:00,223.61,223.65,223.37,223.42,39671.0,223.61,223.65,223.37,223.42,39671.0
2021-05-12 14:10:00,223.33,223.39,222.84,223.02,99300.0,223.33,223.39,222.84,223.02,99300.0
2021-05-12 14:15:00,223.01,223.16,222.81,223.0,93625.0,223.01,223.16,222.81,223.0,93625.0
2021-05-12 14:20:00,223.0,223.27,222.77,222.79,89628.0,223.0,223.27,222.77,222.79,89628.0
2021-05-12 14:25:00,222.82,222.98,222.6,222.69,83026.0,222.82,222.98,222.6,222.69,83026.0
2021-05-12 14:30:00,222.67,223.26,222.38,223.09,98154.0,222.67,223.26,222.38,223.09,98154.0
2021-05-12 14:35:00,223.11,223.44,222.69,223.11,98052.0,223.11,223.44,222.69,223.11,98052.0
2021-05-12 14:40:00,223.05,223.53,222.89,223.31,62334.0,223.05,223.53,222.89,223.31,62334.0
2021-05-12 14:45:00,223.29,223.8,223.07,223.66,62775.0,223.29,223.8,223.07,223.66,62775.0
2021-05-12 14:50:00,223.61,224.1,223.57,223.71,73617.0,223.61,224.1,223.57,223.71,73617.0
2021-05-12 14:55:00,223.74,223.8,223.1,223.19,70996.0,223.74,223.8,223.1,223.19,70996.0
2021-05-12 15:00:00,223.16,223.23,222.58,222.58,87256.0,223.16,223.23,222.58,222.58,87256.0
2021-05-12 15:05:00,222.62,222.72,222.3,222.57,98872.0,222.62,222.72,222.3,222.57,98872.0
2021-05-12 15:10:00,222.61,222.68,221.85,221.89,154949.0,222.61,222.68,221.85,221.89,154949.0
2021-05-12 15:15:00,221.89,222.37,221.79,221.99,119447.0,221.89,222.37,221.79,221.99,119447.0
2021-05-12 15:20:00,222.02,222.25,221.78,221.83,129309.0,222.02,222.25,221.78,221.83,129309.0
2021-05-12 15:25:00,221.82,222.41,221.77,222.16,133235.0,221.82,222.41,221.77,222.16,133235.0
2021-05-12 15:30:00,222.15,222.4,221.81,222.33,134948.0,222.15,222.4,221.81,222.33,134948.0
2021-05-12 15:35:00,222.29,222.34,221.93,222.03,164058.0,222.29,222.34,221.93,222.03,164058.0
2021-05-12 15:40:00,222.03,222.44,221.77,222.24,151812.0,222.03,222.44,221.77,222.24,151812.0
2021-05-12 15:45:00,222.15,222.57,221.97,222.17,178039.0,222.15,222.57,221.97,222.17,178039.0
2021-05-12 15:50:00,222.15,222.15,221.21,221.3,305536.0,222.15,222.15,221.21,221.3,305536.0
2021-05-12 15:55:00,221.34,221.5,220.76,220.79,690384.0,221.34,221.5,220.76,220.79,690384.0
2021-05-13 09:30:00,223.0,224.99,222.7,224.67,656549.0,223.0,224.99,222.7,224.67,656549.0
2021-05-13 09:35:00,224.7,226.19,224.67,225.4,630401.0,224.7,226.19,224.67,225.4,630401.0
2021-05-13 09:40:00,225.39,226.86,225.39,226.8,476507.0,225.39,226.86,225.39,226.8,476507.0
2021-05-13 09:45:00,226.81,227.44,226.7,226.86,574932.0,226.81,227.44,226.7,226.86,574932.0
2021-05-13 09:50:00,226.77,228.26,226.77,228.06,438614.0,226.77,228.26,226.77,228.06,438614.0
2021-05-13 09:55:00,228.04,228.89,227.64,228.53,288049.0,228.04,228.89,227.64,228.53,288049.0
2021-05-13 10:00:00,228.56,229.27,228.44,228.96,364415.0,228.56,229.27,228.44,228.96,364415.0
2021-05-13 10:05:00,228.98,229.04,228.13,228.27,331777.0,228.98,229.04,228.13,228.27,331777.0
2021-05-13 10:10:00,228.26,229.0,228.07,228.25,306153.0,228.26,229.0,228.07,228.25,306153.0
2021-05-13 10:15:00,228.3,228.71,227.5,227.51,230836.0,228.3,228.71,227.5,227.51,230836.0
2021-05-13 10:20:00,227.5,228.54,227.05,228.41,266595.0,227.5,228.54,227.05,228.41,266595.0
2021-05-13 10:25:00,228.4,228.59,227.91,228.22,279823.0,228.4,228.59,227.91,228.22,279823.0
2021-05-13 10:30:00,228.26,228.55,227.65,228.0,209683.0,228.26,228.55,227.65,228.0,209683.0
2021-05-13 10:35:00,227.98,228.14,227.1,227.54,212990.0,227.98,228.14,227.1,227.54,212990.0
2021-05-13 10:40:00,227.54,227.54,226.28,226.48,223867.0,227.54,227.54,226.28,226.48,223867.0
2021-05-13 10:45:00,226.49,227.04,226.39,226.56,151687.0,226.49,227.04,226.39,226.56,151687.0
2021-05-13 10:50:00,226.55,226.93,226.04,226.9,160540.0,226.55,226.93,226.04,226.9,160540.0
2021-05-13 10:55:00,226.87,227.08,226.4,226.82,107454.0,226.87,227.08,226.4,226.82,107454.0
2021-05-13 11:00:00,226.83,226.86,225.7,225.83,149624.0,226.83,226.86,225.7,225.83,149624.0
2021-05-13 11:05:00,225.75,225.84,224.98,225.15,125567.0,225.75,225.84,224.98,225.15,125567.0
2021-05-13 11:10:00,225.14,225.38,224.8,224.88,111911.0,225.14,225.38,224.8,224.88,111911.0
2021-05-13 11:15:00,224.89,225.35,224.6,225.22,104226.0,224.89,225.35,224.6,225.22,104226.0
2021-05-13 11:20:00,225.18,225.31,224.68,224.91,108022.0,225.18,225.31,224.68,224.91,108022.0
2021-05-13 11:25:00,224.89,224.92,224.07,224.14,104330.0,224.89,224.92,224.07,224.14,104330.0
2021-05-13 11:30:00,224.15,224.26,223.65,224.07,155780.0,224.15,224.26,223.65,224.07,155780.0
2021-05-13 11:35:00,224.01,224.43,223.75,224.34,111213.0,224.01,224.43,223.75,224.34,111213.0
2021-05-13 11:40:00,224.25,224.35,222.77,222.9,142505.0,224.25,224.35,222.77,222.9,142505.0
2021-05-13 11:45:00,222.9,223.12,222.6,222.83,112180.0,222.9,223.12,222.6,222.83,112180.0
2021-05-13 11:50:00,222.75,223.03,222.52,222.72,123896.0,222.75,223.03,222.52,222.72,123896.0
2021-05-13 11:55:00,222.75,222.91,222.24,222.38,96765.0,222.75,222.91,222.24,222.38,96765.0
2021-05-13 12:00:00,222.37,223.13,222.36,222.81,142709.0,222.37,223.13,222.36,222.81,142709.0
2021-05-13 12:05:00,222.85,223.2,222.6,223.04,76106.0,222.85,223.2,222.6,223.04,76106.0
2021-05-13 12:10:00,223.12,223.57,223.11,223.33,101673.0,223.12,223.57,223.11,223.33,101673.0
2021-05-13 12:15:00,223.35,223.58,222.96,223.01,70384.0,223.35,223.58,222.96,223.01,70384.0
2021-05-13 12:20:00,223.05,223.12,222.32,222.36,77320.0,223.05,223.12,222.32,222.36,77320.0
2021-05-13 12:25:00,222.37,222.99,222.36,222.95,102830.0,222.37,222.99,222.36,222.95,102830.0
2021-05-13 12:30:00,222.91,223.57,222.91,223.53,105498.0,222.91,223.57,222.91,223.53,105498.0
2021-05-13 12:35:00,223.51,223.51,222.74,222.76,65209.0,223.51,223.51,222.74,222.76,65209.0
2021-05-13 12:40:00,222.8,222.91,222.46,222.49,75109.0,222.8,222.91,222.46,222.49,75109.0
2021-05-13 12:45:00,222.51,222.98,222.51,222.93,56939.0,222.51,222.98,222.51,222.93,56939.0
2021-05-13 12:50:00,222.9,223.05,222.15,222.44,81094.0,222.9,223.05,222.15,222.44,81094.0
2021-05-13 12:55:00,222.46,222.46,221.56,221.9,126281.0,222.46,222.46,221.56,221.9,126281.0
2021-05-13 13:00:00,221.89,222.17,221.58,222.09,87929.0,221.89,222.17,221.58,222.09,87929.0
2021-05-13 13:05:00,222.11,222.21,221.56,222.07,70451.0,222.11,222.21,221.56,222.07,70451.0
2021-05-13 13:10:00,222.08,222.35,221.93,222.21,50479.0,222.08,222.35,221.93,222.21,50479.0
2021-05-13 13:15:00,222.23,222.5,221.78,221.89,80326.0,222.23,222.5,221.78,221.89,80326.0
2021-05-13 13:20:00,221.83,221.95,220.8,220.8,137613.0,221.83,221.95,220.8,220.8,137613.0
2021-05-13 13:25:00,220.85,221.41,220.73,221.15,88129.0,220.85,221.41,220.73,221.15,88129.0
2021-05-13 13:30:00,221.14,221.28,220.12,220.19,134411.0,221.14,221.28,220.12,220.19,134411.0
2021-05-13 13:35:00,220.18,220.41,219.75,220.15,248547.0,220.18,220.41,219.75,220.15,248547.0
2021-05-13 13:40:00,220.13,220.36,219.45,219.79,152399.0,220.13,220.36,219.45,219.79,152399.0
2021-05-13 13:45:00,219.9,220.17,219.07,219.26,150907.0,219.9,220.17,219.07,219.26,150907.0
2021-05-13 13:50:00,219.3,220.52,219.28,220.36,150847.0,219.3,220.52,219.28,220.36,150847.0
2021-05-13 13:55:00,220.37,220.85,220.33,220.43,125791.0,220.37,220.85,220.33,220.43,125791.0
2021-05-13 14:00:00,220.32,221.71,220.31,221.41,117451.0,220.32,221.71,220.31,221.41,117451.0
2021-05-13 14:05:00,221.46,222.25,221.34,221.86,115076.0,221.46,222.25,221.34,221.86,115076.0
2021-05-13 14:10:00,221.87,222.22,221.77,221.84,98045.0,221.87,222.22,221.77,221.84,98045.0
2021-05-13 14:15:00,221.81,221.98,221.28,221.3,87117.0,221.81,221.98,221.28,221.3,87117.0
2021-05-13 14:20:00,221.3,222.34,221.28,222.24,101154.0,221.3,222.34,221.28,222.24,101154.0
2021-05-13 14:25:00,222.14,222.9,222.08,222.88,154251.0,222.14,222.9,222.08,222.88,154251.0
2021-05-13 14:30:00,222.9,223.05,222.62,223.02,137615.0,222.9,223.05,222.62,223.02,137615.0
2021-05-13 14:35:00,223.04,223.72,223.02,223.5,125820.0,223.04,223.72,223.02,223.5,125820.0
2021-05-13 14:40:00,223.47,224.0,223.32,223.77,133912.0,223.47,224.0,223.32,223.77,133912.0
2021-05-13 14:45:00,223.74,223.95,223.25,223.75,118251.0,223.74,223.95,223.25,223.75,118251.0
2021-05-13 14:50:00,223.72,223.98,223.3,223.66,82203.0,223.72,223.98,223.3,223.66,82203.0
2021-05-13 14:55:00,223.69,223.76,223.21,223.26,92252.0,223.69,223.76,223.21,223.26,92252.0
2021-05-13 15:00:00,223.25,224.33,223.2,223.86,134573.0,223.25,224.33,223.2,223.86,134573.0
2021-05-13 15:05:00,223.85,224.2,223.67,224.15,81805.0,223.85,224.2,223.67,224.15,81805.0
2021-05-13 15:10:00,224.16,224.16,223.34,223.52,83102.0,224.16,224.16,223.34,223.52,83102.0
2021-05-13 15:15:00,223.53,223.84,223.28,223.36,53663.0,223.53,223.84,223.28,223.36,53663.0
2021-05-13 15:20:00,223.37,223.57,223.04,223.31,76600.0,223.37,223.57,223.04,223.31,76600.0
2021-05-13 15:25:00,223.31,223.76,223.31,223.74,69070.0,223.31,223.76,223.31,223.74,69070.0
2021-05-13 15:30:00,223.72,224.29,223.72,224.1,109003.0,223.72,224.29,223.72,224.1,109003.0
2021-05-13 15:35:00,224.12,224.25,223.85,224.04,115691.0,224.12,224.25,223.85,224.04,115691.0
2021-05-13 15:40:00,224.06,224.13,223.75,224.03,101645.0,224.06,224.13,223.75,224.03,101645.0
2021-05-13 15:45:00,224.04,224.05,223.5,223.53,103345.0,224.04,224.05,223.5,223.53,103345.0
2021-05-13 15:50:00,223.5,223.53,222.76,222.77,143859.0,223.5,223.53,222.76,222.77,143859.0
2021-05-13 15:55:00,222.76,222.91,222.39,222.6,241180.0,222.76,222.91,222.39,222.6,241180.0
2021-05-14 09:30:00,225.99,226.4,224.65,224.96,407122.0,225.99,226.4,224.65,224.96,407122.0
2021-05-14 09:35:00,225.05,225.4,224.35,225.36,254491.0,225.05,225.4,224.35,225.36,254491.0
2021-05-14 09:40:00,225.31,226.75,224.96,226.62,421088.0,225.31,226.75,224.96,226.62,421088.0
2021-05-14 09:45:00,226.6,226.69,225.83,225.83,256894.0,226.6,226.69,225.83,225.83,256894.0
2021-05-14 09:50:00,225.87,226.44,225.34,226.14,354185.0,225.87,226.44,225.34,226.14,354185.0
2021-05-14 09:55:00,226.12,226.99,225.84,226.78,260276.0,226.12,226.99,225.84,226.78,260276.0
2021-05-14 10:00:00,226.76,227.11,226.28,227.02,252772.0,226.76,227.11,226.28,227.02,252772.0
2021-05-14 10:05:00,226.95,227.34,226.7,227.2,189478.0,226.95,227.34,226.7,227.2,189478.0
2021-05-14 10:10:00,227.2,227.67,227.06,227.32,173871.0,227.2,227.67,227.06,227.32,173871.0
2021-05-14 10:15:00,227.34,227.4,226.14,226.41,202505.0,227.34,227.4,226.14,226.41,202505.0
2021-05-14 10:20:00,226.48,227.25,226.42,227.13,156364.0,226.48,227.25,226.42,227.13,156364.0
2021-05-14 10:25:00,227.16,227.57,227.11,227.12,123957.0,227.16,227.57,227.11,227.12,123957.0
2021-05-14 10:30:00,227.13,227.65,227.13,227.37,94349.0,227.13,227.65,227.13,227.37,94349.0
2021-05-14 10:35:00,227.36,227.44,226.83,227.17,115691.0,227.36,227.44,226.83,227.17,115691.0
2021-05-14 10:40:00,227.2,227.65,226.73,226.86,157323.0,227.2,227.65,226.73,226.86,157323.0
2021-05-14 10:45:00,226.92,227.37,226.85,227.11,74050.0,226.92,227.37,226.85,227.11,74050.0
2021-05-14 10:50:00,227.1,227.34,227.03,227.1,64979.0,227.1,227.34,227.03,227.1,64979.0
2021-05-14 10:55:00,227.1,227.18,226.58,226.76,115996.0,227.1,227.18,226.58,226.76,115996.0
2021-05-14 11:00:00,226.81,226.91,225.97,226.04,124739.0,226.81,226.91,225.97,226.04,124739.0
2021-05-14 11:05:00,226.12,226.43,225.9,225.98,70841.0,226.12,226.43,225.9,225.98,70841.0
2021-05-14 11:10:00,225.95,226.32,225.95,226.28,68562.0,225.95,226.32,225.95,226.28,68562.0
2021-05-14 11:15:00,226.28,226.59,226.03,226.52,96404.0,226.28,226.59,226.03,226.52,96404.0
2021-05-14 11:20:00,226.51,226.51,226.0,226.13,54046.0,226.51,226.51,226.0,226.13,54046.0
2021-05-14 11:25:00,226.12,226.36,226.07,226.14,42354.0,226.12,226.36,226.07,226.14,42354.0
2021-05-14 11:30:00,226.16,226.38,225.96,226.28,60454.0,226.16,226.38,225.96,226.28,60454.0
2021-05-14 11:35:00,226.3,226.54,226.27,226.42,49895.0,226.3,226.54,226.27,226.42,49895.0
2021-05-14 11:40:00,226.41,226.5,226.09,226.18,53722.0,226.41,226.5,226.09,226.18,53722.0
2021-05-14 11:45:00,226.21,226.4,226.08,226.18,48973.0,226.21,226.4,226.08,226.18,48973.0
2021-05-14 11:50:00,226.19,226.37,225.96,226.21,60628.0,226.19,226.37,225.96,226.21,60628.0
2021-05-14 11:55:00,226.24,226.24,226.02,226.11,49490.0,226.24,226.24,226.02,226.11,49490.0
2021-05-14 12:00:00,226.12,226.43,226.11,226.39,61436.0,226.12,226.43,226.11,226.39,61436.0
2021-05-14 12:05:00,226.4,226.75,226.16,226.27,59333.0,226.4,226.75,226.16,226.27,59333.0
2021-05-14 12:10:00,226.24,226.69,226.17,226.63,44004.0,226.24,226.69,226.17,226.63,44004.0
2021-05-14 12:15:00,226.62,226.73,226.35,226.73,42580.0,226.62,226.73,226.35,226.73,42580.0
2021-05-14 12:20:00,226.71,226.83,226.18,226.4,53316.0,226.71,226.83,226.18,226.4,53316.0
2021-05-14 12:25:00,226.38,226.57,226.37,226.57,13207.0,226.38,226.57,226.37,226.57,13207.0
2021-05-14 12:30:00,226.57,226.72,226.49,226.51,28972.0,226.57,226.72,226.49,226.51,28972.0
2021-05-14 12:35:00,226.47,226.48,226.25,226.43,39264.0,226.47,226.48,226.25,226.43,39264.0
2021-05-14 12:40:00,226.45,226.58,226.19,226.23,32769.0,226.45,226.58,226.19,226.23,32769.0
2021-05-14 12:45:00,226.24,226.48,226.23,226.35,30499.0,226.24,226.48,226.23,226.35,30499.0
2021-05-14 12:50:00,226.35,226.42,225.99,226.01,42326.0,226.35,226.42,225.99,226.01,42326.0
2021-05-14 12:55:00,226.03,226.07,225.8,226.05,53014.0,226.03,226.07,225.8,226.05,53014.0
2021-05-14 13:00:00,226.09,226.22,225.92,226.0,22592.0,226.09,226.22,225.92,226.0,22592.0
2021-05-14 13:05:00,225.95,225.99,225.71,225.93,35198.0,225.95,225.99,225.71,225.93,35198.0
2021-05-14 13:10:00,225.94,226.23,225.8,226.16,30533.0,225.94,226.23,225.8,226.16,30533.0
2021-05-14 13:15:00,226.14,226.4,226.14,226.3,37814.0,226.14,226.4,226.14,226.3,37814.0
2021-05-14 13:20:00,226.31,226.57,226.28,226.44,45191.0,226.31,226.57,226.28,226.44,45191.0
2021-05-14 13:25:00,226.51,226.6,226.39,226.56,23348.0,226.51,226.6,226.39,226.56,23348.0
2021-05-14 13:30:00,226.57,226.58,226.23,226.43,44329.0,226.57,226.58,226.23,226.43,44329.0
2021-05-14 13:35:00,226.43,226.48,226.31,226.38,19916.0,226.43,226.48,226.31,226.38,19916.0
2021-05-14 13:40:00,226.34,226.5,226.32,226.44,20872.0,226.34,226.5,226.32,226.44,20872.0
2021-05-14 13:45:00,226.43,226.67,226.35,226.63,30512.0,226.43,226.67,226.35,226.63,30512.0
2021-05-14 13:50:00,226.63,226.88,226.6,226.83,47341.0,226.63,226.88,226.6,226.83,47341.0
2021-05-14 13:55:00,226.86,227.07,226.85,226.95,71218.0,226.86,227.07,226.85,226.95,71218.0
2021-05-14 14:00:00,226.93,227.29,226.86,227.29,69146.0,226.93,227.29,226.86,227.29,69146.0
2021-05-14 14:05:00,227.28,227.5,227.28,227.41,54502.0,227.28,227.5,227.28,227.41,54502.0
2021-05-14 14:10:00,227.42,227.9,227.42,227.77,82114.0,227.42,227.9,227.42,227.77,82114.0
2021-05-14 14:15:00,227.78,228.05,227.75,228.0,90095.0,227.78,228.05,227.75,228.0,90095.0
2021-05-14 14:20:00,227.97,228.08,227.84,227.93,68885.0,227.97,228.08,227.84,227.93,68885.0
2021-05-14 14:25:00,227.96,228.26,227.93,228.26,70961.0,227.96,228.26,227.93,228.26,70961.0
2021-05-14 14:30:00,228.25,228.29,228.07,228.27,62309.0,228.25,228.29,228.07,228.27,62309.0
2021-05-14 14:35:00,228.26,228.26,227.95,228.12,61926.0,228.26,228.26,227.95,228.12,61926.0
2021-05-14 14:40:00,228.13,228.35,228.02,228.08,63018.0,228.13,228.35,228.02,228.08,63018.0
2021-05-14 14:45:00,228.07,228.17,227.93,228.1,62689.0,228.07,228.17,227.93,228.1,62689.0
2021-05-14 14:50:00,228.12,228.36,228.07,228.27,62363.0,228.12,228.36,228.07,228.27,62363.0
2021-05-14 14:55:00,228.3,228.34,227.82,227.9,55961.0,228.3,228.34,227.82,227.9,55961.0
2021-05-14 15:00:00,227.9,227.97,227.12,227.51,104079.0,227.9,227.97,227.12,227.51,104079.0
2021-05-14 15:05:00,227.53,227.79,227.47,227.66,70438.0,227.53,227.79,227.47,227.66,70438.0
2021-05-14 15:10:00,227.71,227.99,227.69,227.98,37934.0,227.71,227.99,227.69,227.98,37934.0
2021-05-14 15:15:00,227.94,228.26,227.94,228.12,46469.0,227.94,228.26,227.94,228.12,46469.0
2021-05-14 15:20:00,228.1,228.43,228.1,228.17,73309.0,228.1,228.43,228.1,228.17,73309.0
2021-05-14 15:25:00,228.17,228.32,227.96,228.27,60254.0,228.17,228.32,227.96,228.27,60254.0
2021-05-14 15:30:00,228.26,228.4,227.98,228.17,57173.0,228.26,228.4,227.98,228.17,57173.0
2021-05-14 15:35:00,228.22,228.31,228.05,228.24,32184.0,228.22,228.31,228.05,228.24,32184.0
2021-05-14 15:40:00,228.22,228.27,227.88,228.02,87677.0,228.22,228.27,227.88,228.02,87677.0
2021-05-14 15:45:00,228.01,228.57,227.97,228.46,115469.0,228.01,228.57,227.97,228.46,115469.0
2021-05-14 15:50:00,228.43,228.81,228.43,228.79,146116.0,228.43,228.81,228.43,228.79,146116.0
2021-05-14 15:55:00,228.76,228.8,228.24,228.49,243697.0,228.76,228.8,228.24,228.49,243697.0
2021-05-17 09:30:00,226.24,227.4,225.89,226.56,270230.0,226.24,227.4,225.89,226.56,270230.0
2021-05-17 09:35:00,226.46,228.26,226.43,227.72,235219.0,226.46,228.26,226.43,227.72,235219.0
2021-05-17 09:40:00,227.76,228.08,225.89,226.08,213168.0,227.76,228.08,225.89,226.08,213168.0
2021-05-17 09:45:00,226.04,226.72,225.5,225.61,237829.0,226.04,226.72,225.5,225.61,237829.0
2021-05-17 09:50:00,225.54,225.59,224.4,224.73,368878.0,225.54,225.59,224.4,224.73,368878.0
2021-05-17 09:55:00,224.66,225.22,224.41,224.77,183705.0,224.66,225.22,224.41,224.77,183705.0
2021-05-17 10:00:00,224.74,224.75,223.58,224.43,263115.0,224.74,224.75,223.58,224.43,263115.0
2021-05-17 10:05:00,224.47,225.45,224.35,225.3,231284.0,224.47,225.45,224.35,225.3,231284.0
2021-05-17 10:10:00,225.28,226.1,225.0,225.98,319814.0,225.28,226.1,225.0,225.98,319814.0
2021-05-17 10:15:00,225.98,226.21,225.29,226.16,217537.0,225.98,226.21,225.29,226.16,217537.0
2021-05-17 10:20:00,226.11,226.13,225.18,225.25,108252.0,226.11,226.13,225.18,225.25,108252.0
2021-05-17 10:25:00,225.28,225.63,224.28,224.36,190670.0,225.28,225.63,224.28,224.36,190670.0
2021-05-17 10:30:00,224.34,224.53,223.92,223.95,169939.0,224.34,224.53,223.92,223.95,169939.0
2021-05-17 10:35:00,223.97,225.85,223.82,225.69,160639.0,223.97,225.85,223.82,225.69,160639.0
2021-05-17 10:40:00,225.76,226.18,225.38,226.02,106343.0,225.76,226.18,225.38,226.02,106343.0
2021-05-17 10:45:00,226.13,226.31,225.75,226.3,88663.0,226.13,226.31,225.75,226.3,88663.0
2021-05-17 10:50:00,226.32,226.5,225.83,226.03,86632.0,226.32,226.5,225.83,226.03,86632.0
2021-05-17 10:55:00,225.99,226.23,225.49,225.73,71020.0,225.99,226.23,225.49,225.73,71020.0
2021-05-17 11:00:00,225.66,225.88,224.93,225.46,106627.0,225.66,225.88,224.93,225.46,106627.0
2021-05-17 11:05:00,225.4,225.52,224.51,224.72,64445.0,225.4,225.52,224.51,224.72,64445.0
2021-05-17 11:10:00,224.59,225.5,224.43,225.38,70011.0,224.59,225.5,224.43,225.38,70011.0
2021-05-17 11:15:00,225.32,225.5,225.01,225.01,66651.0,225.32,225.5,225.01,225.01,66651.0
2021-05-17 11:20:00,225.08,225.47,225.03,225.04,50799.0,225.08,225.47,225.03,225.04,50799.0
2021-05-17 11:25:00,225.03,225.36,224.8,224.85,52206.0,225.03,225.36,224.8,224.85,52206.0
2021-05-17 11:30:00,224.84,225.25,224.65,225.13,60128.0,224.84,225.25,224.65,225.13,60128.0
2021-05-17 11:35:00,225.16,225.4,225.07,225.09,58350.0,225.16,225.4,225.07,225.09,58350.0
2021-05-17 11:40:00,225.06,225.25,224.94,225.11,44272.0,225.06,225.25,224.94,225.11,44272.0
2021-05-17 11:45:00,225.07,225.3,224.87,224.91,39147.0,225.07,225.3,224.87,224.91,39147.0
2021-05-17 11:50:00,224.91,225.05,224.33,224.53,88701.0,224.91,225.05,224.33,224.53,88701.0
2021-05-17 11:55:00,224.55,224.55,224.05,224.28,59905.0,224.55,224.55,224.05,224.28,59905.0
2021-05-17 12:00:00,224.25,224.54,223.9,224.49,82865.0,224.25,224.54,223.9,224.49,82865.0
2021-05-17 12:05:00,224.42,224.53,224.24,224.43,42280.0,224.42,224.53,224.24,224.43,42280.0
2021-05-17 12:10:00,224.4,224.77,224.4,224.44,47229.0,224.4,224.77,224.4,224.44,47229.0
2021-05-17 12:15:00,224.41,225.01,224.24,224.83,71134.0,224.41,225.01,224.24,224.83,71134.0
2021-05-17 12:20:00,224.86,225.15,224.75,225.07,42808.0,224.86,225.15,224.75,225.07,42808.0
2021-05-17 12:25:00,225.08,225.27,225.0,225.17,40203.0,225.08,225.27,225.0,225.17,40203.0
2021-05-17 12:30:00,225.16,225.23,224.83,225.14,52038.0,225.16,225.23,224.83,225.14,52038.0
2021-05-17 12:35:00,225.13,225.5,225.13,225.42,48114.0,225.13,225.5,225.13,225.42,48114.0
2021-05-17 12:40:00,225.41,225.69,225.38,225.54,36860.0,225.41,225.69,225.38,225.54,36860.0
2021-05-17 12:45:00,225.53,225.58,225.21,225.27,33161.0,225.53,225.58,225.21,225.27,33161.0
2021-05-17 12:50:00,225.3,225.64,225.18,225.23,46807.0,225.3,225.64,225.18,225.23,46807.0
2021-05-17 12:55:00,225.24,225.36,225.07,225.24,23502.0,225.24,225.36,225.07,225.24,23502.0
2021-05-17 13:00:00,225.2,225.55,225.17,225.35,38911.0,225.2,225.55,225.17,225.35,38911.0
2021-05-17 13:05:00,225.34,225.45,225.01,225.01,27953.0,225.34,225.45,225.01,225.01,27953.0
2021-05-17 13:10:00,225.0,225.13,224.77,224.96,50183.0,225.0,225.13,224.77,224.96,50183.0
2021-05-17 13:15:00,224.97,224.98,224.5,224.56,41056.0,224.97,224.98,224.5,224.56,41056.0
2021-05-17 13:20:00,224.54,224.69,224.35,224.68,31599.0,224.54,224.69,224.35,224.68,31599.0
2021-05-17 13:25:00,224.7,224.87,224.48,224.71,27500.0,224.7,224.87,224.48,224.71,27500.0
2021-05-17 13:30:00,224.73,224.75,224.33,224.6,34997.0,224.73,224.75,224.33,224.6,34997.0
2021-05-17 13:35:00,224.59,225.03,224.59,224.72,40218.0,224.59,225.03,224.59,224.72,40218.0
2021-05-17 13:40:00,224.78,224.82,224.3,224.68,48188.0,224.78,224.82,224.3,224.68,48188.0
2021-05-17 13:45:00,224.69,225.16,224.56,225.13,44876.0,224.69,225.16,224.56,225.13,44876.0
2021-05-17 13:50:00,225.14,225.14,224.84,224.98,21616.0,225.14,225.14,224.84,224.98,21616.0
2021-05-17 13:55:00,224.95,225.22,224.9,224.92,25554.0,224.95,225.22,224.9,224.92,25554.0
2021-05-17 14:00:00,225.03,225.36,224.91,225.26,23452.0,225.03,225.36,224.91,225.26,23452.0
2021-05-17 14:05:00,225.29,225.52,225.13,225.48,33079.0,225.29,225.52,225.13,225.48,33079.0
2021-05-17 14:10:00,225.5,225.6,225.2,225.41,25530.0,225.5,225.6,225.2,225.41,25530.0
2021-05-17 14:15:00,225.41,225.57,225.35,225.41,36381.0,225.41,225.57,225.35,225.41,36381.0
2021-05-17 14:20:00,225.35,225.55,225.23,225.24,30146.0,225.35,225.55,225.23,225.24,30146.0
2021-05-17 14:25:00,225.2,225.44,225.01,225.38,43828.0,225.2,225.44,225.01,225.38,43828.0
2021-05-17 14:30:00,225.42,225.78,225.38,225.51,60598.0,225.42,225.78,225.38,225.51,60598.0
2021-05-17 14:35:00,225.56,225.56,225.08,225.14,36303.0,225.56,225.56,225.08,225.14,36303.0
2021-05-17 14:40:00,225.15,225.4,225.09,225.34,26100.0,225.15,225.4,225.09,225.34,26100.0
2021-05-17 14:45:00,225.33,225.65,225.19,225.65,38649.0,225.33,225.65,225.19,225.65,38649.0
2021-05-17 14:50:00,225.65,226.45,225.62,226.39,121004.0,225.65,226.45,225.62,226.39,121004.0
2021-05-17 14:55:00,226.39,226.39,226.11,226.33,62346.0,226.39,226.39,226.11,226.33,62346.0
2021-05-17 15:00:00,226.36,226.42,226.17,226.31,56142.0,226.36,226.42,226.17,226.31,56142.0
2021-05-17 15:05:00,226.3,226.7,226.29,226.6,99332.0,226.3,226.7,226.29,226.6,99332.0
2021-05-17 15:10:00,226.59,226.63,226.28,226.4,71100.0,226.59,226.63,226.28,226.4,71100.0
2021-05-17 15:15:00,226.36,226.53,226.14,226.31,54660.0,226.36,226.53,226.14,226.31,54660.0
2021-05-17 15:20:00,226.34,226.62,226.28,226.56,50488.0,226.34,226.62,226.28,226.56,50488.0
2021-05-17 15:25:00,226.51,226.81,226.47,226.72,85236.0,226.51,226.81,226.47,226.72,85236.0
2021-05-17 15:30:00,226.75,227.24,226.62,227.15,119868.0,226.75,227.24,226.62,227.15,119868.0
2021-05-17 15:35:00,227.17,227.24,226.81,226.87,150676.0,227.17,227.24,226.81,226.87,150676.0
2021-05-17 15:40:00,226.87,227.26,226.76,227.08,60291.0,226.87,227.26,226.76,227.08,60291.0
2021-05-17 15:45:00,227.06,227.71,227.0,227.53,167993.0,227.06,227.71,227.0,227.53,167993.0
2021-05-17 15:50:00,227.52,227.82,227.45,227.8,123952.0,227.52,227.82,227.45,227.8,123952.0
2021-05-17 15:55:00,227.8,228.18,227.77,227.99,252871.0,227.8,228.18,227.77,227.99,252871.0
2021-05-18 09:30:00,227.25,228.5,226.52,226.61,248559.0,227.25,228.5,226.52,226.61,248559.0
2021-05-18 09:35:00,226.61,228.67,226.43,228.64,202118.0,226.61,228.67,226.43,228.64,202118.0
2021-05-18 09:40:00,228.65,229.29,228.45,229.14,290067.0,228.65,229.29,228.45,229.14,290067.0
2021-05-18 09:45:00,229.07,229.56,228.43,229.27,224827.0,229.07,229.56,228.43,229.27,224827.0
2021-05-18 09:50:00,229.28,229.78,228.64,229.67,199694.0,229.28,229.78,228.64,229.67,199694.0
2021-05-18 09:55:00,229.67,230.02,229.43,229.65,223936.0,229.67,230.02,229.43,229.65,223936.0
2021-05-18 10:00:00,229.69,229.74,228.03,228.84,230328.0,229.69,229.74,228.03,228.84,230328.0
2021-05-18 10:05:00,228.88,229.98,228.59,229.95,266091.0,228.88,229.98,228.59,229.95,266091.0
2021-05-18 10:10:00,229.97,230.95,229.97,230.58,281256.0,229.97,230.95,229.97,230.58,281256.0
2021-05-18 10:15:00,230.56,230.88,230.17,230.24,179954.0,230.56,230.88,230.17,230.24,179954.0
2021-05-18 10:20:00,230.26,231.15,230.08,231.0,208138.0,230.26,231.15,230.08,231.0,208138.0
2021-05-18 10:25:00,230.94,231.39,230.84,231.38,187392.0,230.94,231.39,230.84,231.38,187392.0
2021-05-18 10:30:00,231.39,232.0,231.31,231.98,265824.0,231.39,232.0,231.31,231.98,265824.0
2021-05-18 10:35:00,231.98,232.27,231.28,231.3,231228.0,231.98,232.27,231.28,231.3,231228.0
2021-05-18 10:40:00,231.32,231.57,230.61,230.78,114168.0,231.32,231.57,230.61,230.78,114168.0
2021-05-18 10:45:00,230.83,231.8,230.73,231.71,119586.0,230.83,231.8,230.73,231.71,119586.0
2021-05-18 10:50:00,231.7,232.0,231.18,231.27,102225.0,231.7,232.0,231.18,231.27,102225.0
2021-05-18 10:55:00,231.24,231.58,230.88,231.58,109779.0,231.24,231.58,230.88,231.58,109779.0
2021-05-18 11:00:00,231.59,231.7,230.81,230.81,83738.0,231.59,231.7,230.81,230.81,83738.0
2021-05-18 11:05:00,230.8,231.19,230.77,230.96,93500.0,230.8,231.19,230.77,230.96,93500.0
2021-05-18 11:10:00,230.86,231.38,230.86,231.27,49373.0,230.86,231.38,230.86,231.27,49373.0
2021-05-18 11:15:00,231.33,231.67,231.31,231.57,84869.0,231.33,231.67,231.31,231.57,84869.0
2021-05-18 11:20:00,231.5,231.75,231.36,231.44,58207.0,231.5,231.75,231.36,231.44,58207.0
2021-05-18 11:25:00,231.41,231.51,231.12,231.18,44983.0,231.41,231.51,231.12,231.18,44983.0
2021-05-18 11:30:00,231.18,231.28,230.74,230.81,94638.0,231.18,231.28,230.74,230.81,94638.0
2021-05-18 11:35:00,230.79,231.19,230.7,230.97,80808.0,230.79,231.19,230.7,230.97,80808.0
2021-05-18 11:40:00,231.06,231.08,230.47,230.74,70606.0,231.06,231.08,230.47,230.74,70606.0
2021-05-18 11:45:00,230.83,231.31,230.65,231.29,63822.0,230.83,231.31,230.65,231.29,63822.0
2021-05-18 11:50:00,231.24,231.37,230.79,230.92,59688.0,231.24,231.37,230.79,230.92,59688.0
2021-05-18 11:55:00,230.92,231.05,230.65,230.75,37136.0,230.92,231.05,230.65,230.75,37136.0
2021-05-18 12:00:00,230.72,230.79,230.4,230.4,56980.0,230.72,230.79,230.4,230.4,56980.0
2021-05-18 12:05:00,230.41,230.41,230.02,230.22,87620.0,230.41,230.41,230.02,230.22,87620.0
2021-05-18 12:10:00,230.23,230.78,230.19,230.5,49830.0,230.23,230.78,230.19,230.5,49830.0
2021-05-18 12:15:00,230.49,230.5,230.21,230.34,27437.0,230.49,230.5,230.21,230.34,27437.0
2021-05-18 12:20:00,230.34,230.73,230.21,230.71,44041.0,230.34,230.73,230.21,230.71,44041.0
2021-05-18 12:25:00,230.68,230.84,230.53,230.57,40840.0,230.68,230.84,230.53,230.57,40840.0
2021-05-18 12:30:00,230.56,230.81,230.29,230.76,47655.0,230.56,230.81,230.29,230.76,47655.0
2021-05-18 12:35:00,230.78,230.85,230.6,230.66,37756.0,230.78,230.85,230.6,230.66,37756.0
2021-05-18 12:40:00,230.63,230.85,230.58,230.66,42315.0,230.63,230.85,230.58,230.66,42315.0
2021-05-18 12:45:00,230.62,231.08,230.58,231.0,62478.0,230.62,231.08,230.58,231.0,62478.0
2021-05-18 12:50:00,231.02,231.36,230.96,231.29,48219.0,231.02,231.36,230.96,231.29,48219.0
2021-05-18 12:55:00,231.34,231.35,231.0,231.04,37482.0,231.34,231.35,231.0,231.04,37482.0
2021-05-18 13:00:00,231.07,231.24,231.01,231.14,35003.0,231.07,231.24,231.01,231.14,35003.0
2021-05-18 13:05:00,231.12,231.15,230.86,230.98,44228.0,231.12,231.15,230.86,230.98,44228.0
2021-05-18 13:10:00,231.0,231.06,230.8,230.8,29104.0,231.0,231.06,230.8,230.8,29104.0
2021-05-18 13:15:00,230.77,231.13,230.54,231.08,100800.0,230.77,231.13,230.54,231.08,100800.0
2021-05-18 13:20:00,231.13,231.31,231.07,231.07,29715.0,231.13,231.31,231.07,231.07,29715.0
2021-05-18 13:25:00,231.06,231.53,231.06,231.4,68265.0,231.06,231.53,231.06,231.4,68265.0
2021-05-18 13:30:00,231.44,231.59,231.19,231.22,52740.0,231.44,231.59,231.19,231.22,52740.0
2021-05-18 13:35:00,231.22,231.35,230.96,231.03,49767.0,231.22,231.35,230.96,231.03,49767.0
2021-05-18 13:40:00,231.02,231.12,230.64,230.76,54809.0,231.02,231.12,230.64,230.76,54809.0
2021-05-18 13:45:00,230.81,230.88,230.5,230.52,47864.0,230.81,230.88,230.5,230.52,47864.0
2021-05-18 13:50:00,230.5,230.71,230.46,230.57,43876.0,230.5,230.71,230.46,230.57,43876.0
2021-05-18 13:55:00,230.53,230.73,230.51,230.56,31300.0,230.53,230.73,230.51,230.56,31300.0
2021-05-18 14:00:00,230.55,230.59,229.95,230.1,55428.0,230.55,230.59,229.95,230.1,55428.0
2021-05-18 14:05:00,230.13,230.51,230.13,230.42,30306.0,230.13,230.51,230.13,230.42,30306.0
2021-05-18 14:10:00,230.42,230.74,230.4,230.74,48356.0,230.42,230.74,230.4,230.74,48356.0
2021-05-18 14:15:00,230.72,230.9,230.62,230.65,44162.0,230.72,230.9,230.62,230.65,44162.0
2021-05-18 14:20:00,230.67,230.72,230.25,230.41,76114.0,230.67,230.72,230.25,230.41,76114.0
2021-05-18 14:25:00,230.37,230.47,230.07,230.15,38894.0,230.37,230.47,230.07,230.15,38894.0
2021-05-18 14:30:00,230.11,230.31,229.57,229.64,48635.0,230.11,230.31,229.57,229.64,48635.0
2021-05-18 14:35:00,229.65,229.72,228.91,228.95,103944.0,229.65,229.72,228.91,228.95,103944.0
2021-05-18 14:40:00,228.95,229.08,228.32,228.56,97287.0,228.95,229.08,228.32,228.56,97287.0
2021-05-18 14:45:00,228.5,228.6,228.1,228.58,130338.0,228.5,228.6,228.1,228.58,130338.0
2021-05-18 14:50:00,228.51,228.99,228.38,228.86,90834.0,228.51,228.99,228.38,228.86,90834.0
2021-05-18 14:55:00,228.83,229.37,228.66,229.3,115635.0,228.83,229.37,228.66,229.3,115635.0
2021-05-18 15:00:00,229.3,229.46,229.13,229.39,68668.0,229.3,229.46,229.13,229.39,68668.0
2021-05-18 15:05:00,229.41,229.46,229.28,229.42,35919.0,229.41,229.46,229.28,229.42,35919.0
2021-05-18 15:10:00,229.43,229.63,228.87,228.91,90697.0,229.43,229.63,228.87,228.91,90697.0
2021-05-18 15:15:00,228.91,229.33,228.74,229.3,68305.0,228.91,229.33,228.74,229.3,68305.0
2021-05-18 15:20:00,229.34,229.38,229.18,229.24,48433.0,229.34,229.38,229.18,229.24,48433.0
2021-05-18 15:25:00,229.3,229.4,229.15,229.23,38268.0,229.3,229.4,229.15,229.23,38268.0
2021-05-18 15:30:00,229.25,229.61,229.16,229.53,77971.0,229.25,229.61,229.16,229.53,77971.0
2021-05-18 15:35:00,229.52,229.58,229.03,229.18,73982.0,229.52,229.58,229.03,229.18,73982.0
2021-05-18 15:40:00,229.2,229.38,229.05,229.26,53057.0,229.2,229.38,229.05,229.26,53057.0
2021-05-18 15:45:00,229.29,229.29,228.48,228.55,111935.0,229.29,229.29,228.48,228.55,111935.0
2021-05-18 15:50:00,228.46,228.49,227.75,227.9,185553.0,228.46,228.49,227.75,227.9,185553.0
2021-05-18 15:55:00,227.93,228.11,227.46,227.55,221275.0,227.93,228.11,227.46,227.55,221275.0
2021-05-19 09:30:00,223.18,223.99,222.61,223.28,416184.0,223.18,223.99,222.61,223.28,416184.0
2021-05-19 09:35:00,223.33,223.45,221.58,221.84,298925.0,223.33,223.45,221.58,221.84,298925.0
2021-05-19 09:40:00,221.91,222.5,221.0,222.32,374023.0,221.91,222.5,221.0,222.32,374023.0
2021-05-19 09:45:00,222.32,222.62,221.56,222.3,213022.0,222.32,222.62,221.56,222.3,213022.0
2021-05-19 09:50:00,222.3,222.8,221.45,221.97,261316.0,222.3,222.8,221.45,221.97,261316.0
2021-05-19 09:55:00,221.93,222.48,221.29,221.87,253659.0,221.93,222.48,221.29,221.87,253659.0
2021-05-19 10:00:00,221.86,222.21,220.46,220.56,318295.0,221.86,222.21,220.46,220.56,318295.0
2021-05-19 10:05:00,220.53,221.0,220.28,220.55,224656.0,220.53,221.0,220.28,220.55,224656.0
2021-05-19 10:10:00,220.5,221.55,220.29,221.35,200345.0,220.5,221.55,220.29,221.35,200345.0
2021-05-19 10:15:00,221.34,222.09,220.61,221.88,193929.0,221.34,222.09,220.61,221.88,193929.0
2021-05-19 10:20:00,221.9,222.34,221.42,221.79,146594.0,221.9,222.34,221.42,221.79,146594.0
2021-05-19 10:25:00,221.84,222.46,221.67,222.17,148489.0,221.84,222.46,221.67,222.17,148489.0
2021-05-19 10:30:00,222.14,222.2,221.16,221.37,168327.0,222.14,222.2,221.16,221.37,168327.0
2021-05-19 10:35:00,221.43,221.96,220.82,220.85,161732.0,221.43,221.96,220.82,220.85,161732.0
2021-05-19 10:40:00,220.81,221.59,220.53,221.47,147475.0,220.81,221.59,220.53,221.47,147475.0
2021-05-19 10:45:00,221.5,221.88,221.12,221.57,104750.0,221.5,221.88,221.12,221.57,104750.0
2021-05-19 10:50:00,221.53,222.23,221.42,222.2,115625.0,221.53,222.23,221.42,222.2,115625.0
2021-05-19 10:55:00,222.19,222.42,221.8,222.16,111285.0,222.19,222.42,221.8,222.16,111285.0
2021-05-19 11:00:00,222.11,222.23,221.19,221.43,116317.0,222.11,222.23,221.19,221.43,116317.0
2021-05-19 11:05:00,221.43,222.61,221.39,222.42,132764.0,221.43,222.61,221.39,222.42,132764.0
2021-05-19 11:10:00,222.42,222.77,222.22,222.5,146993.0,222.42,222.77,222.22,222.5,146993.0
2021-05-19 11:15:00,222.5,222.74,222.1,222.16,86344.0,222.5,222.74,222.1,222.16,86344.0
2021-05-19 11:20:00,222.19,222.83,222.1,222.72,84197.0,222.19,222.83,222.1,222.72,84197.0
2021-05-19 11:25:00,222.65,222.8,222.37,222.56,79781.0,222.65,222.8,222.37,222.56,79781.0
2021-05-19 11:30:00,222.58,222.73,221.91,221.98,89763.0,222.58,222.73,221.91,221.98,89763.0
2021-05-19 11:35:00,222.02,222.25,221.95,222.22,56293.0,222.02,222.25,221.95,222.22,56293.0
2021-05-19 11:40:00,222.19,222.33,221.72,221.97,73101.0,222.19,222.33,221.72,221.97,73101.0
2021-05-19 11:45:00,221.98,222.08,221.59,221.9,58903.0,221.98,222.08,221.59,221.9,58903.0
2021-05-19 11:50:00,221.95,221.99,221.5,221.59,124356.0,221.95,221.99,221.5,221.59,124356.0
2021-05-19 11:55:00,221.62,222.37,221.51,222.19,123036.0,221.62,222.37,221.51,222.19,123036.0
2021-05-19 12:00:00,222.19,222.19,221.84,221.99,52547.0,222.19,222.19,221.84,221.99,52547.0
2021-05-19 12:05:00,221.97,222.55,221.86,222.42,63704.0,221.97,222.55,221.86,222.42,63704.0
2021-05-19 12:10:00,222.4,222.72,222.4,222.62,67932.0,222.4,222.72,222.4,222.62,67932.0
2021-05-19 12:15:00,222.62,223.12,222.55,223.08,118570.0,222.62,223.12,222.55,223.08,118570.0
2021-05-19 12:20:00,223.09,223.48,222.97,223.39,106176.0,223.09,223.48,222.97,223.39,106176.0
2021-05-19 12:25:00,223.4,223.4,223.01,223.19,84433.0,223.4,223.4,223.01,223.19,84433.0
2021-05-19 12:30:00,223.2,223.23,222.97,223.07,56053.0,223.2,223.23,222.97,223.07,56053.0
2021-05-19 12:35:00,223.12,225.01,222.88,224.21,485486.0,223.12,225.01,222.88,224.21,485486.0
2021-05-19 12:40:00,224.21,224.87,223.78,224.84,393273.0,224.21,224.87,223.78,224.84,393273.0
2021-05-19 12:45:00,224.84,225.12,223.89,224.41,220653.0,224.84,225.12,223.89,224.41,220653.0
2021-05-19 12:50:00,224.49,224.5,223.95,224.09,85168.0,224.49,224.5,223.95,224.09,85168.0
2021-05-19 12:55:00,224.05,224.24,223.67,223.81,80531.0,224.05,224.24,223.67,223.81,80531.0
2021-05-19 13:00:00,223.86,224.18,223.74,224.09,70018.0,223.86,224.18,223.74,224.09,70018.0
2021-05-19 13:05:00,224.14,224.62,224.04,224.21,80441.0,224.14,224.62,224.04,224.21,80441.0
2021-05-19 13:10:00,224.19,224.41,224.15,224.17,34667.0,224.19,224.41,224.15,224.17,34667.0
2021-05-19 13:15:00,224.21,224.69,224.17,224.58,73435.0,224.21,224.69,224.17,224.58,73435.0
2021-05-19 13:20:00,224.65,224.67,223.88,223.91,61721.0,224.65,224.67,223.88,223.91,61721.0
2021-05-19 13:25:00,223.87,224.08,223.78,224.06,49483.0,223.87,224.08,223.78,224.06,49483.0
2021-05-19 13:30:00,224.07,224.16,223.71,223.8,43305.0,224.07,224.16,223.71,223.8,43305.0
2021-05-19 13:35:00,223.82,224.02,223.5,223.86,65934.0,223.82,224.02,223.5,223.86,65934.0
2021-05-19 13:40:00,223.87,223.9,223.59,223.67,30117.0,223.87,223.9,223.59,223.67,30117.0
2021-05-19 13:45:00,223.69,223.99,223.68,223.98,35587.0,223.69,223.99,223.68,223.98,35587.0
2021-05-19 13:50:00,224.0,224.13,223.67,224.02,53217.0,224.0,224.13,223.67,224.02,53217.0
2021-05-19 13:55:00,224.01,224.18,223.78,223.78,30246.0,224.01,224.18,223.78,223.78,30246.0
2021-05-19 14:00:00,223.81,224.5,222.96,223.03,84367.0,223.81,224.5,222.96,223.03,84367.0
2021-05-19 14:05:00,223.05,223.05,222.14,222.84,115064.0,223.05,223.05,222.14,222.84,115064.0
2021-05-19 14:10:00,222.8,222.95,222.3,222.34,90346.0,222.8,222.95,222.3,222.34,90346.0
2021-05-19 14:15:00,222.32,222.37,221.82,222.15,96645.0,222.32,222.37,221.82,222.15,96645.0
2021-05-19 14:20:00,222.22,223.93,222.2,223.82,161036.0,222.22,223.93,222.2,223.82,161036.0
2021-05-19 14:25:00,223.75,223.86,223.09,223.39,89808.0,223.75,223.86,223.09,223.39,89808.0
2021-05-19 14:30:00,223.43,223.97,223.1,223.15,84065.0,223.43,223.97,223.1,223.15,84065.0
2021-05-19 14:35:00,223.24,223.53,222.43,222.7,79625.0,223.24,223.53,222.43,222.7,79625.0
2021-05-19 14:40:00,222.68,222.86,222.46,222.66,63818.0,222.68,222.86,222.46,222.66,63818.0
2021-05-19 14:45:00,222.74,222.87,222.34,222.68,68444.0,222.74,222.87,222.34,222.68,68444.0
2021-05-19 14:50:00,222.75,222.78,222.46,222.72,49798.0,222.75,222.78,222.46,222.72,49798.0
2021-05-19 14:55:00,222.75,223.29,222.39,222.58,89923.0,222.75,223.29,222.39,222.58,89923.0
2021-05-19 15:00:00,222.59,222.65,222.2,222.51,78539.0,222.59,222.65,222.2,222.51,78539.0
2021-05-19 15:05:00,222.59,223.2,222.4,223.1,120345.0,222.59,223.2,222.4,223.1,120345.0
2021-05-19 15:10:00,223.09,223.6,222.95,223.29,72763.0,223.09,223.6,222.95,223.29,72763.0
2021-05-19 15:15:00,223.21,223.78,223.21,223.64,68626.0,223.21,223.78,223.21,223.64,68626.0
2021-05-19 15:20:00,223.68,224.34,223.36,224.2,72042.0,223.68,224.34,223.36,224.2,72042.0
2021-05-19 15:25:00,224.18,224.47,223.93,224.26,86214.0,224.18,224.47,223.93,224.26,86214.0
2021-05-19 15:30:00,224.29,224.31,223.46,223.61,85778.0,224.29,224.31,223.46,223.61,85778.0
2021-05-19 15:35:00,223.65,224.06,223.53,223.99,90705.0,223.65,224.06,223.53,223.99,90705.0
2021-05-19 15:40:00,223.96,224.17,223.78,223.88,71917.0,223.96,224.17,223.78,223.88,71917.0
2021-05-19 15:45:00,223.82,223.87,223.28,223.49,99738.0,223.82,223.87,223.28,223.49,99738.0
2021-05-19 15:50:00,223.54,224.05,223.47,223.86,168285.0,223.54,224.05,223.47,223.86,168285.0
2021-05-19 15:55:00,223.84,224.48,223.84,224.38,286029.0,223.84,224.48,223.84,224.38,286029.0
2021-05-20 09:30:00,225.13,225.85,224.15,224.17,330497.0,225.13,225.85,224.15,224.17,330497.0
2021-05-20 09:35:00,224.12,224.68,223.77,224.53,259372.0,224.12,224.68,223.77,224.53,259372.0
2021-05-20 09:40:00,224.49,224.55,223.81,224.39,266486.0,224.49,224.55,223.81,224.39,266486.0
2021-05-20 09:45:00,224.38,226.25,224.18,225.77,500023.0,224.38,226.25,224.18,225.77,500023.0
2021-05-20 09:50:00,225.83,226.9,225.7,225.8,391685.0,225.83,226.9,225.7,225.8,391685.0
2021-05-20 09:55:00,225.85,226.66,225.71,226.09,239806.0,225.85,226.66,225.71,226.09,239806.0
2021-05-20 10:00:00,226.18,226.18,225.21,225.78,213699.0,226.18,226.18,225.21,225.78,213699.0
2021-05-20 10:05:00,225.73,225.85,224.85,225.0,143077.0,225.73,225.85,224.85,225.0,143077.0
2021-05-20 10:10:00,224.97,225.31,224.81,225.09,162344.0,224.97,225.31,224.81,225.09,162344.0
2021-05-20 10:15:00,225.15,225.69,224.65,225.62,152699.0,225.15,225.69,224.65,225.62,152699.0
2021-05-20 10:20:00,225.65,225.75,225.34,225.41,48263.0,225.65,225.75,225.34,225.41,48263.0
2021-05-20 10:25:00,225.38,225.72,225.34,225.48,56193.0,225.38,225.72,225.34,225.48,56193.0
2021-05-20 10:30:00,225.48,225.58,225.13,225.28,49755.0,225.48,225.58,225.13,225.28,49755.0
2021-05-20 10:35:00,225.31,225.31,224.71,224.87,91424.0,225.31,225.31,224.71,224.87,91424.0
2021-05-20 10:40:00,224.84,225.21,224.76,225.2,70087.0,224.84,225.21,224.76,225.2,70087.0
2021-05-20 10:45:00,225.2,225.45,225.07,225.15,61634.0,225.2,225.45,225.07,225.15,61634.0
2021-05-20 10:50:00,225.13,225.31,225.01,225.31,26295.0,225.13,225.31,225.01,225.31,26295.0
2021-05-20 10:55:00,225.3,225.59,225.1,225.57,83316.0,225.3,225.59,225.1,225.57,83316.0
2021-05-20 11:00:00,225.58,226.1,225.58,226.1,85612.0,225.58,226.1,225.58,226.1,85612.0
2021-05-20 11:05:00,226.05,226.24,225.84,225.96,81413.0,226.05,226.24,225.84,225.96,81413.0
2021-05-20 11:10:00,225.93,226.41,225.93,226.26,89734.0,225.93,226.41,225.93,226.26,89734.0
2021-05-20 11:15:00,226.29,226.39,226.16,226.23,66757.0,226.29,226.39,226.16,226.23,66757.0
2021-05-20 11:20:00,226.27,226.44,226.18,226.33,46966.0,226.27,226.44,226.18,226.33,46966.0
2021-05-20 11:25:00,226.31,226.64,226.22,226.52,89528.0,226.31,226.64,226.22,226.52,89528.0
2021-05-20 11:30:00,226.57,226.92,226.48,226.73,115850.0,226.57,226.92,226.48,226.73,115850.0
2021-05-20 11:35:00,226.73,227.04,226.72,226.87,122413.0,226.73,227.04,226.72,226.87,122413.0
2021-05-20 11:40:00,226.87,227.08,226.58,226.6,94628.0,226.87,227.08,226.58,226.6,94628.0
2021-05-20 11:45:00,226.64,226.76,226.47,226.73,78990.0,226.64,226.76,226.47,226.73,78990.0
2021-05-20 11:50:00,226.77,226.84,226.31,226.34,104802.0,226.77,226.84,226.31,226.34,104802.0
2021-05-20 11:55:00,226.34,226.47,226.03,226.05,66489.0,226.34,226.47,226.03,226.05,66489.0
2021-05-20 12:00:00,226.06,226.08,225.67,225.8,104889.0,226.06,226.08,225.67,225.8,104889.0
2021-05-20 12:05:00,225.84,226.09,225.8,226.02,48306.0,225.84,226.09,225.8,226.02,48306.0
2021-05-20 12:10:00,225.99,226.07,225.69,225.8,46083.0,225.99,226.07,225.69,225.8,46083.0
2021-05-20 12:15:00,225.84,226.25,225.83,226.11,50962.0,225.84,226.25,225.83,226.11,50962.0
2021-05-20 12:20:00,226.1,226.22,225.84,225.88,47816.0,226.1,226.22,225.84,225.88,47816.0
2021-05-20 12:25:00,225.88,226.08,225.56,225.59,43029.0,225.88,226.08,225.56,225.59,43029.0
2021-05-20 12:30:00,225.55,225.6,225.36,225.43,52605.0,225.55,225.6,225.36,225.43,52605.0
2021-05-20 12:35:00,225.27,225.33,224.81,224.87,91972.0,225.27,225.33,224.81,224.87,91972.0
2021-05-20 12:40:00,224.87,225.23,224.84,225.01,52945.0,224.87,225.23,224.84,225.01,52945.0
2021-05-20 12:45:00,225.06,225.39,225.02,225.3,48163.0,225.06,225.39,225.02,225.3,48163.0
2021-05-20 12:50:00,225.33,225.57,225.28,225.5,34645.0,225.33,225.57,225.28,225.5,34645.0
2021-05-20 12:55:00,225.55,225.7,225.38,225.66,30811.0,225.55,225.7,225.38,225.66,30811.0
2021-05-20 13:00:00,225.62,225.63,225.43,225.57,16996.0,225.62,225.63,225.43,225.57,16996.0
2021-05-20 13:05:00,225.54,225.84,225.54,225.8,25164.0,225.54,225.84,225.54,225.8,25164.0
2021-05-20 13:10:00,225.83,226.09,225.83,226.01,36858.0,225.83,226.09,225.83,226.01,36858.0
2021-05-20 13:15:00,225.98,226.07,225.9,225.97,18728.0,225.98,226.07,225.9,225.97,18728.0
2021-05-20 13:20:00,225.99,226.08,225.86,226.03,15144.0,225.99,226.08,225.86,226.03,15144.0
2021-05-20 13:25:00,226.05,226.14,225.92,226.03,26634.0,226.05,226.14,225.92,226.03,26634.0
2021-05-20 13:30:00,226.05,226.23,225.89,226.02,38043.0,226.05,226.23,225.89,226.02,38043.0
2021-05-20 13:35:00,226.04,226.26,226.02,226.18,31065.0,226.04,226.26,226.02,226.18,31065.0
2021-05-20 13:40:00,226.23,226.35,226.05,226.14,37909.0,226.23,226.35,226.05,226.14,37909.0
2021-05-20 13:45:00,226.11,226.19,225.95,226.0,29297.0,226.11,226.19,225.95,226.0,29297.0
2021-05-20 13:50:00,225.99,226.14,225.31,225.52,52402.0,225.99,226.14,225.31,225.52,52402.0
2021-05-20 13:55:00,225.49,225.72,225.31,225.7,30095.0,225.49,225.72,225.31,225.7,30095.0
2021-05-20 14:00:00,225.76,225.92,225.66,225.73,21423.0,225.76,225.92,225.66,225.73,21423.0
2021-05-20 14:05:00,225.71,225.82,225.67,225.78,19951.0,225.71,225.82,225.67,225.78,19951.0
2021-05-20 14:10:00,225.79,226.0,225.71,225.85,35482.0,225.79,226.0,225.71,225.85,35482.0
2021-05-20 14:15:00,225.82,226.13,225.76,226.1,26959.0,225.82,226.13,225.76,226.1,26959.0
2021-05-20 14:20:00,226.08,226.27,226.06,226.12,44342.0,226.08,226.27,226.06,226.12,44342.0
2021-05-20 14:25:00,226.12,226.4,226.02,226.34,32947.0,226.12,226.4,226.02,226.34,32947.0
2021-05-20 14:30:00,226.4,226.45,226.08,226.2,41703.0,226.4,226.45,226.08,226.2,41703.0
2021-05-20 14:35:00,226.2,226.45,226.18,226.43,31492.0,226.2,226.45,226.18,226.43,31492.0
2021-05-20 14:40:00,226.37,226.46,226.25,226.26,40184.0,226.37,226.46,226.25,226.26,40184.0
2021-05-20 14:45:00,226.3,226.45,226.16,226.45,39110.0,226.3,226.45,226.16,226.45,39110.0
2021-05-20 14:50:00,226.43,226.83,226.4,226.83,69842.0,226.43,226.83,226.4,226.83,69842.0
2021-05-20 14:55:00,226.8,226.97,226.68,226.84,66953.0,226.8,226.97,226.68,226.84,66953.0
2021-05-20 15:00:00,226.84,227.27,226.52,227.26,130596.0,226.84,227.27,226.52,227.26,130596.0
2021-05-20 15:05:00,227.29,227.31,227.14,227.26,51716.0,227.29,227.31,227.14,227.26,51716.0
2021-05-20 15:10:00,227.29,227.61,227.23,227.54,77523.0,227.29,227.61,227.23,227.54,77523.0
2021-05-20 15:15:00,227.56,227.92,227.48,227.8,80415.0,227.56,227.92,227.48,227.8,80415.0
2021-05-20 15:20:00,227.81,228.09,227.76,227.97,95708.0,227.81,228.09,227.76,227.97,95708.0
2021-05-20 15:25:00,227.97,228.4,227.94,228.27,106580.0,227.97,228.4,227.94,228.27,106580.0
2021-05-20 15:30:00,228.28,228.38,227.97,228.35,121152.0,228.28,228.38,227.97,228.35,121152.0
2021-05-20 15:35:00,228.35,228.44,227.93,227.97,99647.0,228.35,228.44,227.93,227.97,99647.0
2021-05-20 15:40:00,228.02,228.1,227.72,227.88,84483.0,228.02,228.1,227.72,227.88,84483.0
2021-05-20 15:45:00,227.86,228.17,227.68,227.73,99083.0,227.86,228.17,227.68,227.73,99083.0
2021-05-20 15:50:00,227.75,227.92,227.54,227.8,118278.0,227.75,227.92,227.54,227.8,118278.0
2021-05-20 15:55:00,227.79,227.83,227.33,227.71,190523.0,227.79,227.83,227.33,227.71,190523.0
2021-05-21 09:30:00,232.9,233.25,231.39,233.06,691721.0,232.9,233.25,231.39,233.06,691721.0
2021-05-21 09:35:00,233.08,235.46,233.05,234.98,850924.0,233.08,235.46,233.05,234.98,850924.0
2021-05-21 09:40:00,234.96,236.2,234.93,235.2,698538.0,234.96,236.2,234.93,235.2,698538.0
2021-05-21 09:45:00,235.24,235.8,234.7,235.14,489997.0,235.24,235.8,234.7,235.14,489997.0
2021-05-21 09:50:00,235.16,235.92,234.43,235.7,660120.0,235.16,235.92,234.43,235.7,660120.0
2021-05-21 09:55:00,235.73,235.82,234.25,234.43,718294.0,235.73,235.82,234.25,234.43,718294.0
2021-05-21 10:00:00,234.44,234.48,233.58,233.85,419827.0,234.44,234.48,233.58,233.85,419827.0
2021-05-21 10:05:00,233.86,234.18,233.28,234.15,368494.0,233.86,234.18,233.28,234.15,368494.0
2021-05-21 10:10:00,234.16,234.28,232.91,233.19,277654.0,234.16,234.28,232.91,233.19,277654.0
2021-05-21 10:15:00,233.25,233.25,232.28,232.61,185325.0,233.25,233.25,232.28,232.61,185325.0
2021-05-21 10:20:00,232.62,232.99,232.5,232.79,152430.0,232.62,232.99,232.5,232.79,152430.0
2021-05-21 10:25:00,232.82,232.99,232.44,232.67,185648.0,232.82,232.99,232.44,232.67,185648.0
2021-05-21 10:30:00,232.65,233.61,232.55,233.61,221859.0,232.65,233.61,232.55,233.61,221859.0
2021-05-21 10:35:00,233.54,233.64,232.77,232.98,133172.0,233.54,233.64,232.77,232.98,133172.0
2021-05-21 10:40:00,232.96,233.08,232.56,232.68,56745.0,232.96,233.08,232.56,232.68,56745.0
2021-05-21 10:45:00,232.61,232.71,231.91,232.7,225248.0,232.61,232.71,231.91,232.7,225248.0
2021-05-21 10:50:00,232.7,233.27,232.62,233.12,167218.0,232.7,233.27,232.62,233.12,167218.0
2021-05-21 10:55:00,233.13,233.86,233.0,233.82,151752.0,233.13,233.86,233.0,233.82,151752.0
2021-05-21 11:00:00,233.81,233.98,233.55,233.93,133566.0,233.81,233.98,233.55,233.93,133566.0
2021-05-21 11:05:00,233.94,234.12,233.65,233.98,77818.0,233.94,234.12,233.65,233.98,77818.0
2021-05-21 11:10:00,233.95,234.37,233.88,234.07,106555.0,233.95,234.37,233.88,234.07,106555.0
2021-05-21 11:15:00,234.1,234.56,234.07,234.55,95537.0,234.1,234.56,234.07,234.55,95537.0
2021-05-21 11:20:00,234.55,235.02,234.46,234.86,113800.0,234.55,235.02,234.46,234.86,113800.0
2021-05-21 11:25:00,234.87,235.18,234.23,234.44,116293.0,234.87,235.18,234.23,234.44,116293.0
2021-05-21 11:30:00,234.46,234.92,234.24,234.39,108804.0,234.46,234.92,234.24,234.39,108804.0
2021-05-21 11:35:00,234.39,234.84,234.36,234.49,99488.0,234.39,234.84,234.36,234.49,99488.0
2021-05-21 11:40:00,234.49,234.9,234.44,234.65,66691.0,234.49,234.9,234.44,234.65,66691.0
2021-05-21 11:45:00,234.72,235.3,234.71,235.15,96824.0,234.72,235.3,234.71,235.15,96824.0
2021-05-21 11:50:00,235.2,235.52,235.1,235.24,125061.0,235.2,235.52,235.1,235.24,125061.0
2021-05-21 11:55:00,235.26,235.37,234.58,234.7,136269.0,235.26,235.37,234.58,234.7,136269.0
2021-05-21 12:00:00,234.68,234.84,234.31,234.42,135119.0,234.68,234.84,234.31,234.42,135119.0
2021-05-21 12:05:00,234.4,234.82,234.16,234.22,102744.0,234.4,234.82,234.16,234.22,102744.0
2021-05-21 12:10:00,234.23,234.97,234.2,234.81,99928.0,234.23,234.97,234.2,234.81,99928.0
2021-05-21 12:15:00,234.8,234.86,234.42,234.59,86652.0,234.8,234.86,234.42,234.59,86652.0
2021-05-21 12:20:00,234.55,234.94,234.39,234.73,79677.0,234.55,234.94,234.39,234.73,79677.0
2021-05-21 12:25:00,234.72,235.01,234.66,234.99,92217.0,234.72,235.01,234.66,234.99,92217.0
2021-05-21 12:30:00,234.99,235.11,234.6,234.67,118072.0,234.99,235.11,234.6,234.67,118072.0
2021-05-21 12:35:00,234.69,235.24,234.57,235.09,136371.0,234.69,235.24,234.57,235.09,136371.0
2021-05-21 12:40:00,235.1,235.41,234.92,235.33,92912.0,235.1,235.41,234.92,235.33,92912.0
2021-05-21 12:45:00,235.33,235.33,234.71,234.86,109689.0,235.33,235.33,234.71,234.86,109689.0
2021-05-21 12:50:00,234.83,234.9,234.01,234.04,96153.0,234.83,234.9,234.01,234.04,96153.0
2021-05-21 12:55:00,234.05,234.17,233.67,233.99,109610.0,234.05,234.17,233.67,233.99,109610.0
2021-05-21 13:00:00,233.93,233.98,233.56,233.74,65529.0,233.93,233.98,233.56,233.74,65529.0
2021-05-21 13:05:00,233.7,234.04,233.69,234.01,52911.0,233.7,234.04,233.69,234.01,52911.0
2021-05-21 13:10:00,234.01,234.15,233.74,233.84,57795.0,234.01,234.15,233.74,233.84,57795.0
2021-05-21 13:15:00,233.82,233.92,233.56,233.66,49660.0,233.82,233.92,233.56,233.66,49660.0
2021-05-21 13:20:00,233.7,234.23,233.68,234.04,62703.0,233.7,234.23,233.68,234.04,62703.0
2021-05-21 13:25:00,234.04,234.15,233.9,234.03,31305.0,234.04,234.15,233.9,234.03,31305.0
2021-05-21 13:30:00,234.0,234.61,233.95,234.58,83008.0,234.0,234.61,233.95,234.58,83008.0
2021-05-21 13:35:00,234.58,234.75,234.42,234.68,40624.0,234.58,234.75,234.42,234.68,40624.0
2021-05-21 13:40:00,234.65,234.72,234.13,234.27,68007.0,234.65,234.72,234.13,234.27,68007.0
2021-05-21 13:45:00,234.28,234.41,234.11,234.26,58267.0,234.28,234.41,234.11,234.26,58267.0
2021-05-21 13:50:00,234.28,234.7,234.23,234.64,59546.0,234.28,234.7,234.23,234.64,59546.0
2021-05-21 13:55:00,234.66,234.88,234.5,234.87,59615.0,234.66,234.88,234.5,234.87,59615.0
2021-05-21 14:00:00,234.88,235.1,234.74,234.93,67509.0,234.88,235.1,234.74,234.93,67509.0
2021-05-21 14:05:00,235.01,235.26,234.94,235.16,46590.0,235.01,235.26,234.94,235.16,46590.0
2021-05-21 14:10:00,235.14,235.38,235.06,235.37,69104.0,235.14,235.38,235.06,235.37,69104.0
2021-05-21 14:15:00,235.38,235.5,235.24,235.47,60209.0,235.38,235.5,235.24,235.47,60209.0
2021-05-21 14:20:00,235.45,235.46,235.08,235.16,88736.0,235.45,235.46,235.08,235.16,88736.0
2021-05-21 14:25:00,235.22,235.32,234.85,235.02,61830.0,235.22,235.32,234.85,235.02,61830.0
2021-05-21 14:30:00,235.04,235.38,235.03,235.33,44470.0,235.04,235.38,235.03,235.33,44470.0
2021-05-21 14:35:00,235.36,235.54,234.9,234.98,77799.0,235.36,235.54,234.9,234.98,77799.0
2021-05-21 14:40:00,235.0,235.07,234.78,234.99,48343.0,235.0,235.07,234.78,234.99,48343.0
2021-05-21 14:45:00,235.0,235.29,234.95,235.22,42060.0,235.0,235.29,234.95,235.22,42060.0
2021-05-21 14:50:00,235.3,235.62,235.3,235.51,74680.0,235.3,235.62,235.3,235.51,74680.0
2021-05-21 14:55:00,235.55,235.77,235.48,235.69,88512.0,235.55,235.77,235.48,235.69,88512.0
2021-05-21 15:00:00,235.67,235.68,235.37,235.46,60739.0,235.67,235.68,235.37,235.46,60739.0
2021-05-21 15:05:00,235.44,235.62,235.34,235.53,43357.0,235.44,235.62,235.34,235.53,43357.0
2021-05-21 15:10:00,235.48,235.87,235.43,235.72,70705.0,235.48,235.87,235.43,235.72,70705.0
2021-05-21 15:15:00,235.76,236.06,235.68,236.03,144480.0,235.76,236.06,235.68,236.03,144480.0
2021-05-21 15:20:00,236.03,236.3,236.02,236.16,121646.0,236.03,236.3,236.02,236.16,121646.0
2021-05-21 15:25:00,236.14,236.25,235.95,236.01,103786.0,236.14,236.25,235.95,236.01,103786.0
2021-05-21 15:30:00,236.01,236.03,235.54,235.54,121212.0,236.01,236.03,235.54,235.54,121212.0
2021-05-21 15:35:00,235.56,235.72,235.29,235.43,131876.0,235.56,235.72,235.29,235.43,131876.0
2021-05-21 15:40:00,235.43,235.58,235.11,235.13,154305.0,235.43,235.58,235.11,235.13,154305.0
2021-05-21 15:45:00,235.14,235.23,234.86,235.09,239195.0,235.14,235.23,234.86,235.09,239195.0
2021-05-21 15:50:00,235.11,235.26,234.92,235.08,184657.0,235.11,235.26,234.92,235.08,184657.0
2021-05-21 15:55:00,235.1,235.17,234.56,234.83,370257.0,235.1,235.17,234.56,234.83,370257.0
2021-05-24 09:30:00,235.14,235.56,232.6,233.61,451480.0,235.14,235.56,232.6,233.61,451480.0
2021-05-24 09:35:00,233.53,234.86,233.5,234.16,247743.0,233.53,234.86,233.5,234.16,247743.0
2021-05-24 09:40:00,234.03,235.55,233.8,234.84,256906.0,234.03,235.55,233.8,234.84,256906.0
2021-05-24 09:45:00,234.84,235.39,234.74,235.04,176847.0,234.84,235.39,234.74,235.04,176847.0
2021-05-24 09:50:00,235.13,236.28,234.97,235.78,241400.0,235.13,236.28,234.97,235.78,241400.0
2021-05-24 09:55:00,235.76,236.28,235.62,235.73,169349.0,235.76,236.28,235.62,235.73,169349.0
2021-05-24 10:00:00,235.7,236.27,235.54,235.78,163952.0,235.7,236.27,235.54,235.78,163952.0
2021-05-24 10:05:00,235.83,235.97,235.0,235.48,224126.0,235.83,235.97,235.0,235.48,224126.0
2021-05-24 10:10:00,235.55,236.05,235.3,235.35,140164.0,235.55,236.05,235.3,235.35,140164.0
2021-05-24 10:15:00,235.33,235.71,235.17,235.35,183333.0,235.33,235.71,235.17,235.35,183333.0
2021-05-24 10:20:00,235.31,235.77,235.17,235.3,122507.0,235.31,235.77,235.17,235.3,122507.0
2021-05-24 10:25:00,235.31,235.49,234.81,234.93,114640.0,235.31,235.49,234.81,234.93,114640.0
2021-05-24 10:30:00,234.91,235.31,234.51,235.27,106612.0,234.91,235.31,234.51,235.27,106612.0
2021-05-24 10:35:00,235.2,235.65,235.05,235.57,76681.0,235.2,235.65,235.05,235.57,76681.0
2021-05-24 10:40:00,235.59,235.6,234.82,234.82,62523.0,235.59,235.6,234.82,234.82,62523.0
2021-05-24 10:45:00,234.76,234.82,234.13,234.17,92335.0,234.76,234.82,234.13,234.17,92335.0
2021-05-24 10:50:00,234.12,234.58,234.09,234.51,123753.0,234.12,234.58,234.09,234.51,123753.0
2021-05-24 10:55:00,234.49,234.53,233.94,234.08,79564.0,234.49,234.53,233.94,234.08,79564.0
2021-05-24 11:00:00,234.07,234.46,234.02,234.24,65582.0,234.07,234.46,234.02,234.24,65582.0
2021-05-24 11:05:00,234.25,234.37,234.1,234.33,63357.0,234.25,234.37,234.1,234.33,63357.0
2021-05-24 11:10:00,234.29,234.41,234.03,234.13,84646.0,234.29,234.41,234.03,234.13,84646.0
2021-05-24 11:15:00,234.17,234.77,234.14,234.77,58192.0,234.17,234.77,234.14,234.77,58192.0
2021-05-24 11:20:00,234.75,235.0,234.7,234.86,51343.0,234.75,235.0,234.7,234.86,51343.0
2021-05-24 11:25:00,234.9,235.1,234.78,235.08,63774.0,234.9,235.1,234.78,235.08,63774.0
2021-05-24 11:30:00,235.09,235.51,235.06,235.35,94628.0,235.09,235.51,235.06,235.35,94628.0
2021-05-24 11:35:00,235.31,235.35,235.02,235.19,61954.0,235.31,235.35,235.02,235.19,61954.0
2021-05-24 11:40:00,235.18,235.35,235.12,235.17,44681.0,235.18,235.35,235.12,235.17,44681.0
2021-05-24 11:45:00,235.17,235.31,235.1,235.28,44198.0,235.17,235.31,235.1,235.28,44198.0
2021-05-24 11:50:00,235.28,235.31,235.04,235.13,66124.0,235.28,235.31,235.04,235.13,66124.0
2021-05-24 11:55:00,235.12,235.25,234.9,234.9,33652.0,235.12,235.25,234.9,234.9,33652.0
2021-05-24 12:00:00,234.84,235.11,234.75,234.98,53091.0,234.84,235.11,234.75,234.98,53091.0
2021-05-24 12:05:00,235.02,235.16,234.88,235.16,30218.0,235.02,235.16,234.88,235.16,30218.0
2021-05-24 12:10:00,235.16,235.31,235.01,235.06,47351.0,235.16,235.31,235.01,235.06,47351.0
2021-05-24 12:15:00,235.07,235.52,235.07,235.52,67565.0,235.07,235.52,235.07,235.52,67565.0
2021-05-24 12:20:00,235.54,236.11,235.51,236.03,121470.0,235.54,236.11,235.51,236.03,121470.0
2021-05-24 12:25:00,236.04,236.23,235.81,235.94,102809.0,236.04,236.23,235.81,235.94,102809.0
2021-05-24 12:30:00,235.94,236.19,235.74,235.9,82536.0,235.94,236.19,235.74,235.9,82536.0
2021-05-24 12:35:00,235.91,236.21,235.82,236.19,79815.0,235.91,236.21,235.82,236.19,79815.0
2021-05-24 12:40:00,236.19,236.68,236.15,236.64,187623.0,236.19,236.68,236.15,236.64,187623.0
2021-05-24 12:45:00,236.64,236.95,236.6,236.75,95412.0,236.64,236.95,236.6,236.75,95412.0
2021-05-24 12:50:00,236.75,237.07,236.7,236.91,97174.0,236.75,237.07,236.7,236.91,97174.0
2021-05-24 12:55:00,236.95,237.37,236.84,237.09,125624.0,236.95,237.37,236.84,237.09,125624.0
2021-05-24 13:00:00,237.12,237.5,237.11,237.42,101462.0,237.12,237.5,237.11,237.42,101462.0
2021-05-24 13:05:00,237.42,237.42,236.92,237.0,103996.0,237.42,237.42,236.92,237.0,103996.0
2021-05-24 13:10:00,236.99,237.41,236.92,237.34,71524.0,236.99,237.41,236.92,237.34,71524.0
2021-05-24 13:15:00,237.35,237.38,236.72,236.82,84763.0,237.35,237.38,236.72,236.82,84763.0
2021-05-24 13:20:00,236.8,236.98,236.76,236.97,31345.0,236.8,236.98,236.76,236.97,31345.0
2021-05-24 13:25:00,236.99,237.24,236.98,237.16,27395.0,236.99,237.24,236.98,237.16,27395.0
2021-05-24 13:30:00,237.14,237.32,237.08,237.16,30170.0,237.14,237.32,237.08,237.16,30170.0
2021-05-24 13:35:00,237.16,237.21,236.91,237.2,55498.0,237.16,237.21,236.91,237.2,55498.0
2021-05-24 13:40:00,237.22,237.34,237.12,237.31,66249.0,237.22,237.34,237.12,237.31,66249.0
2021-05-24 13:45:00,237.34,237.35,237.2,237.27,40793.0,237.34,237.35,237.2,237.27,40793.0
2021-05-24 13:50:00,237.29,237.44,237.11,237.36,48138.0,237.29,237.44,237.11,237.36,48138.0
2021-05-24 13:55:00,237.36,237.44,237.14,237.21,46728.0,237.36,237.44,237.14,237.21,46728.0
2021-05-24 14:00:00,237.23,237.33,237.03,237.14,46752.0,237.23,237.33,237.03,237.14,46752.0
2021-05-24 14:05:00,237.12,237.45,237.12,237.35,43991.0,237.12,237.45,237.12,237.35,43991.0
2021-05-24 14:10:00,237.33,237.43,237.23,237.27,37572.0,237.33,237.43,237.23,237.27,37572.0
2021-05-24 14:15:00,237.25,237.64,237.23,237.52,66100.0,237.25,237.64,237.23,237.52,66100.0
2021-05-24 14:20:00,237.52,237.59,237.3,237.48,56010.0,237.52,237.59,237.3,237.48,56010.0
2021-05-24 14:25:00,237.5,237.78,237.46,237.76,53548.0,237.5,237.78,237.46,237.76,53548.0
2021-05-24 14:30:00,237.76,237.82,237.62,237.66,59445.0,237.76,237.82,237.62,237.66,59445.0
2021-05-24 14:35:00,237.65,237.67,237.4,237.66,65701.0,237.65,237.67,237.4,237.66,65701.0
2021-05-24 14:40:00,237.67,237.81,237.59,237.7,39577.0,237.67,237.81,237.59,237.7,39577.0
2021-05-24 14:45:00,237.71,238.15,237.65,238.03,150369.0,237.71,238.15,237.65,238.03,150369.0
2021-05-24 14:50:00,238.02,238.06,237.52,237.58,68732.0,238.02,238.06,237.52,237.58,68732.0
2021-05-24 14:55:00,237.62,237.89,237.46,237.7,66173.0,237.62,237.89,237.46,237.7,66173.0
2021-05-24 15:00:00,237.71,237.96,237.55,237.92,58401.0,237.71,237.96,237.55,237.92,58401.0
2021-05-24 15:05:00,237.95,238.21,237.93,238.16,68447.0,237.95,238.21,237.93,238.16,68447.0
2021-05-24 15:10:00,238.17,238.42,238.1,238.36,88043.0,238.17,238.42,238.1,238.36,88043.0
2021-05-24 15:15:00,238.34,238.4,237.98,238.02,82398.0,238.34,238.4,237.98,238.02,82398.0
2021-05-24 15:20:00,237.99,238.27,237.96,238.26,66947.0,237.99,238.27,237.96,238.26,66947.0
2021-05-24 15:25:00,238.25,238.48,238.25,238.42,69841.0,238.25,238.48,238.25,238.42,69841.0
2021-05-24 15:30:00,238.43,238.5,238.12,238.28,64086.0,238.43,238.5,238.12,238.28,64086.0
2021-05-24 15:35:00,238.26,238.45,238.14,238.23,62078.0,238.26,238.45,238.14,238.23,62078.0
2021-05-24 15:40:00,238.22,238.38,238.16,238.34,77221.0,238.22,238.38,238.16,238.34,77221.0
2021-05-24 15:45:00,238.33,238.38,237.94,237.98,134838.0,238.33,238.38,237.94,237.98,134838.0
2021-05-24 15:50:00,237.97,237.97,237.59,237.8,167147.0,237.97,237.97,237.59,237.8,167147.0
2021-05-24 15:55:00,237.79,237.85,237.36,237.44,234833.0,237.79,237.85,237.36,237.44,234833.0
2021-05-25 09:30:00,240.0,240.77,239.23,240.1,693743.0,240.0,240.77,239.23,240.1,693743.0
2021-05-25 09:35:00,240.17,241.34,239.98,240.69,506963.0,240.17,241.34,239.98,240.69,506963.0
2021-05-25 09:40:00,240.7,241.98,240.41,241.76,438102.0,240.7,241.98,240.41,241.76,438102.0
2021-05-25 09:45:00,241.76,241.93,240.81,241.06,281192.0,241.76,241.93,240.81,241.06,281192.0
2021-05-25 09:50:00,241.08,241.23,239.65,239.93,294661.0,241.08,241.23,239.65,239.93,294661.0
2021-05-25 09:55:00,239.93,240.59,239.27,240.15,279279.0,239.93,240.59,239.27,240.15,279279.0
2021-05-25 10:00:00,240.14,241.37,240.0,241.0,294671.0,240.14,241.37,240.0,241.0,294671.0
2021-05-25 10:05:00,241.04,243.08,240.42,242.64,557616.0,241.04,243.08,240.42,242.64,557616.0
2021-05-25 10:10:00,242.73,243.27,242.64,243.13,375491.0,242.73,243.27,242.64,243.13,375491.0
2021-05-25 10:15:00,243.12,243.58,243.0,243.58,292965.0,243.12,243.58,243.0,243.58,292965.0
2021-05-25 10:20:00,243.55,243.78,242.75,243.18,245435.0,243.55,243.78,242.75,243.18,245435.0
2021-05-25 10:25:00,243.18,243.22,242.69,242.74,142457.0,243.18,243.22,242.69,242.74,142457.0
2021-05-25 10:30:00,242.75,243.01,242.32,242.36,146606.0,242.75,243.01,242.32,242.36,146606.0
2021-05-25 10:35:00,242.36,242.71,242.24,242.47,66215.0,242.36,242.71,242.24,242.47,66215.0
2021-05-25 10:40:00,242.44,242.8,242.02,242.79,128629.0,242.44,242.8,242.02,242.79,128629.0
2021-05-25 10:45:00,242.84,243.1,242.65,242.83,134047.0,242.84,243.1,242.65,242.83,134047.0
2021-05-25 10:50:00,242.86,243.05,242.38,243.05,95869.0,242.86,243.05,242.38,243.05,95869.0
2021-05-25 10:55:00,243.02,243.39,242.94,243.11,89675.0,243.02,243.39,242.94,243.11,89675.0
2021-05-25 11:00:00,243.14,243.15,241.71,241.81,98321.0,243.14,243.15,241.71,241.81,98321.0
2021-05-25 11:05:00,241.78,241.89,241.4,241.45,100423.0,241.78,241.89,241.4,241.45,100423.0
2021-05-25 11:10:00,241.5,241.61,241.25,241.3,87807.0,241.5,241.61,241.25,241.3,87807.0
2021-05-25 11:15:00,241.32,241.34,240.62,240.75,110299.0,241.32,241.34,240.62,240.75,110299.0
2021-05-25 11:20:00,240.71,240.85,240.41,240.46,102927.0,240.71,240.85,240.41,240.46,102927.0
2021-05-25 11:25:00,240.46,240.52,239.93,240.29,142763.0,240.46,240.52,239.93,240.29,142763.0
2021-05-25 11:30:00,240.27,240.31,239.45,239.79,143213.0,240.27,240.31,239.45,239.79,143213.0
2021-05-25 11:35:00,239.78,241.0,239.78,240.67,179816.0,239.78,241.0,239.78,240.67,179816.0
2021-05-25 11:40:00,240.63,241.23,240.52,241.17,103130.0,240.63,241.23,240.52,241.17,103130.0
2021-05-25 11:45:00,241.13,241.32,240.91,241.15,60266.0,241.13,241.32,240.91,241.15,60266.0
2021-05-25 11:50:00,241.14,241.33,240.94,241.24,76613.0,241.14,241.33,240.94,241.24,76613.0
2021-05-25 11:55:00,241.24,241.6,241.04,241.51,61271.0,241.24,241.6,241.04,241.51,61271.0
2021-05-25 12:00:00,241.54,241.67,241.43,241.45,70241.0,241.54,241.67,241.43,241.45,70241.0
2021-05-25 12:05:00,241.48,241.85,241.44,241.8,63297.0,241.48,241.85,241.44,241.8,63297.0
2021-05-25 12:10:00,241.83,241.94,241.72,241.87,40412.0,241.83,241.94,241.72,241.87,40412.0
2021-05-25 12:15:00,241.9,241.91,241.66,241.79,47412.0,241.9,241.91,241.66,241.79,47412.0
2021-05-25 12:20:00,241.82,242.1,241.63,241.71,84231.0,241.82,242.1,241.63,241.71,84231.0
2021-05-25 12:25:00,241.73,242.19,241.69,242.17,68255.0,241.73,242.19,241.69,242.17,68255.0
2021-05-25 12:30:00,242.2,242.21,242.0,242.2,43881.0,242.2,242.21,242.0,242.2,43881.0
2021-05-25 12:35:00,242.2,242.25,241.95,242.12,53307.0,242.2,242.25,241.95,242.12,53307.0
2021-05-25 12:40:00,242.11,242.11,241.7,241.98,56402.0,242.11,242.11,241.7,241.98,56402.0
2021-05-25 12:45:00,241.96,242.35,241.96,242.05,43636.0,241.96,242.35,241.96,242.05,43636.0
2021-05-25 12:50:00,242.04,242.16,241.88,242.0,48330.0,242.04,242.16,241.88,242.0,48330.0
2021-05-25 12:55:00,242.01,242.05,241.73,241.88,108653.0,242.01,242.05,241.73,241.88,108653.0
2021-05-25 13:00:00,241.92,241.99,241.55,241.56,89239.0,241.92,241.99,241.55,241.56,89239.0
2021-05-25 13:05:00,241.56,241.95,241.3,241.87,81091.0,241.56,241.95,241.3,241.87,81091.0
2021-05-25 13:10:00,241.86,242.28,241.85,242.28,73413.0,241.86,242.28,241.85,242.28,73413.0
2021-05-25 13:15:00,242.28,242.39,242.18,242.22,46946.0,242.28,242.39,242.18,242.22,46946.0
2021-05-25 13:20:00,242.24,242.84,242.12,242.62,79822.0,242.24,242.84,242.12,242.62,79822.0
2021-05-25 13:25:00,242.59,242.83,242.33,242.82,56454.0,242.59,242.83,242.33,242.82,56454.0
2021-05-25 13:30:00,242.82,243.11,242.61,243.08,69373.0,242.82,243.11,242.61,243.08,69373.0
2021-05-25 13:35:00,243.11,243.32,242.8,243.19,76044.0,243.11,243.32,242.8,243.19,76044.0
2021-05-25 13:40:00,243.17,243.22,242.88,242.97,61241.0,243.17,243.22,242.88,242.97,61241.0
2021-05-25 13:45:00,242.95,243.18,242.8,243.0,76862.0,242.95,243.18,242.8,243.0,76862.0
2021-05-25 13:50:00,243.01,243.27,242.99,243.08,49530.0,243.01,243.27,242.99,243.08,49530.0
2021-05-25 13:55:00,243.14,243.22,242.97,243.05,30153.0,243.14,243.22,242.97,243.05,30153.0
2021-05-25 14:00:00,243.07,243.12,242.46,242.59,75159.0,243.07,243.12,242.46,242.59,75159.0
2021-05-25 14:05:00,242.63,242.69,242.25,242.37,50376.0,242.63,242.69,242.25,242.37,50376.0
2021-05-25 14:10:00,242.32,242.74,242.24,242.69,54956.0,242.32,242.74,242.24,242.69,54956.0
2021-05-25 14:15:00,242.67,242.67,242.2,242.2,36523.0,242.67,242.67,242.2,242.2,36523.0
2021-05-25 14:20:00,242.22,242.3,242.01,242.14,43659.0,242.22,242.3,242.01,242.14,43659.0
2021-05-25 14:25:00,242.19,242.23,241.82,241.85,53744.0,242.19,242.23,241.82,241.85,53744.0
2021-05-25 14:30:00,241.86,242.07,241.73,241.94,51164.0,241.86,242.07,241.73,241.94,51164.0
2021-05-25 14:35:00,241.94,242.0,241.82,241.93,29957.0,241.94,242.0,241.82,241.93,29957.0
2021-05-25 14:40:00,241.9,242.1,241.57,241.59,75206.0,241.9,242.1,241.57,241.59,75206.0
2021-05-25 14:45:00,241.6,241.6,241.25,241.3,53198.0,241.6,241.6,241.25,241.3,53198.0
2021-05-25 14:50:00,241.26,241.36,240.91,241.0,76077.0,241.26,241.36,240.91,241.0,76077.0
2021-05-25 14:55:00,241.04,241.09,240.73,240.88,71413.0,241.04,241.09,240.73,240.88,71413.0
2021-05-25 15:00:00,240.85,240.85,240.13,240.15,92534.0,240.85,240.85,240.13,240.15,92534.0
2021-05-25 15:05:00,240.16,240.43,239.88,239.88,105084.0,240.16,240.43,239.88,239.88,105084.0
2021-05-25 15:10:00,239.86,240.21,239.82,240.01,101945.0,239.86,240.21,239.82,240.01,101945.0
2021-05-25 15:15:00,240.02,240.42,240.0,240.28,81432.0,240.02,240.42,240.0,240.28,81432.0
2021-05-25 15:20:00,240.29,240.48,240.05,240.22,98485.0,240.29,240.48,240.05,240.22,98485.0
2021-05-25 15:25:00,240.22,240.41,240.09,240.22,68418.0,240.22,240.41,240.09,240.22,68418.0
2021-05-25 15:30:00,240.22,240.27,239.95,240.06,90037.0,240.22,240.27,239.95,240.06,90037.0
2021-05-25 15:35:00,240.1,240.49,240.02,240.44,57537.0,240.1,240.49,240.02,240.44,57537.0
2021-05-25 15:40:00,240.42,240.9,240.42,240.78,88419.0,240.42,240.9,240.42,240.78,88419.0
2021-05-25 15:45:00,240.77,240.94,240.46,240.5,81675.0,240.77,240.94,240.46,240.5,81675.0
2021-05-25 15:50:00,240.48,240.72,240.1,240.51,115308.0,240.48,240.72,240.1,240.51,115308.0
2021-05-25 15:55:00,240.5,240.86,240.48,240.74,267789.0,240.5,240.86,240.48,240.74,267789.0
2021-05-26 09:30:00,241.7,241.86,240.81,241.06,329229.0,241.7,241.86,240.81,241.06,329229.0
2021-05-26 09:35:00,241.06,242.49,240.26,241.94,332978.0,241.06,242.49,240.26,241.94,332978.0
2021-05-26 09:40:00,242.01,242.47,241.15,242.01,188935.0,242.01,242.47,241.15,242.01,188935.0
2021-05-26 09:45:00,242.04,242.06,240.5,240.59,171013.0,242.04,242.06,240.5,240.59,171013.0
2021-05-26 09:50:00,240.56,241.46,240.4,241.07,172044.0,240.56,241.46,240.4,241.07,172044.0
2021-05-26 09:55:00,241.04,241.4,240.57,240.7,203670.0,241.04,241.4,240.57,240.7,203670.0
2021-05-26 10:00:00,240.74,240.85,240.15,240.68,182694.0,240.74,240.85,240.15,240.68,182694.0
2021-05-26 10:05:00,240.69,241.28,240.23,240.69,204420.0,240.69,241.28,240.23,240.69,204420.0
2021-05-26 10:10:00,240.7,241.25,240.42,241.18,131572.0,240.7,241.25,240.42,241.18,131572.0
2021-05-26 10:15:00,241.2,241.8,241.01,241.3,126944.0,241.2,241.8,241.01,241.3,126944.0
2021-05-26 10:20:00,241.28,241.45,241.09,241.13,78617.0,241.28,241.45,241.09,241.13,78617.0
2021-05-26 10:25:00,241.14,241.6,241.01,241.45,84823.0,241.14,241.6,241.01,241.45,84823.0
2021-05-26 10:30:00,241.47,241.6,240.88,241.03,77548.0,241.47,241.6,240.88,241.03,77548.0
2021-05-26 10:35:00,241.07,241.34,240.78,240.9,43697.0,241.07,241.34,240.78,240.9,43697.0
2021-05-26 10:40:00,240.91,241.13,240.66,240.82,58969.0,240.91,241.13,240.66,240.82,58969.0
2021-05-26 10:45:00,240.82,241.44,240.79,241.36,80247.0,240.82,241.44,240.79,241.36,80247.0
2021-05-26 10:50:00,241.39,241.44,240.78,240.86,40064.0,241.39,241.44,240.78,240.86,40064.0
2021-05-26 10:55:00,240.83,241.33,240.76,241.25,52880.0,240.83,241.33,240.76,241.25,52880.0
2021-05-26 11:00:00,241.26,241.5,241.24,241.41,48845.0,241.26,241.5,241.24,241.41,48845.0
2021-05-26 11:05:00,241.39,242.18,241.38,242.11,85969.0,241.39,242.18,241.38,242.11,85969.0
2021-05-26 11:10:00,242.11,242.15,241.76,241.88,58294.0,242.11,242.15,241.76,241.88,58294.0
2021-05-26 11:15:00,241.87,242.02,241.7,241.96,53334.0,241.87,242.02,241.7,241.96,53334.0
2021-05-26 11:20:00,241.94,242.05,241.51,241.54,39870.0,241.94,242.05,241.51,241.54,39870.0
2021-05-26 11:25:00,241.56,241.61,241.4,241.58,30016.0,241.56,241.61,241.4,241.58,30016.0
2021-05-26 11:30:00,241.57,241.57,240.87,241.04,60123.0,241.57,241.57,240.87,241.04,60123.0
2021-05-26 11:35:00,241.09,241.33,240.86,241.33,56730.0,241.09,241.33,240.86,241.33,56730.0
2021-05-26 11:40:00,241.33,241.56,241.25,241.45,39278.0,241.33,241.56,241.25,241.45,39278.0
2021-05-26 11:45:00,241.49,241.69,241.48,241.58,34243.0,241.49,241.69,241.48,241.58,34243.0
2021-05-26 11:50:00,241.58,241.78,241.45,241.64,29708.0,241.58,241.78,241.45,241.64,29708.0
2021-05-26 11:55:00,241.64,241.68,241.38,241.44,33813.0,241.64,241.68,241.38,241.44,33813.0
2021-05-26 12:00:00,241.45,241.59,241.33,241.41,25378.0,241.45,241.59,241.33,241.41,25378.0
2021-05-26 12:05:00,241.4,241.58,241.29,241.54,35839.0,241.4,241.58,241.29,241.54,35839.0
2021-05-26 12:10:00,241.56,241.85,241.55,241.73,43083.0,241.56,241.85,241.55,241.73,43083.0
2021-05-26 12:15:00,241.78,241.78,241.54,241.54,27475.0,241.78,241.78,241.54,241.54,27475.0
2021-05-26 12:20:00,241.54,241.59,241.21,241.26,25467.0,241.54,241.59,241.21,241.26,25467.0
2021-05-26 12:25:00,241.26,241.55,241.26,241.44,21319.0,241.26,241.55,241.26,241.44,21319.0
2021-05-26 12:30:00,241.5,241.53,241.33,241.36,15275.0,241.5,241.53,241.33,241.36,15275.0
2021-05-26 12:35:00,241.34,241.37,241.05,241.1,29465.0,241.34,241.37,241.05,241.1,29465.0
2021-05-26 12:40:00,241.14,241.16,240.9,240.97,33559.0,241.14,241.16,240.9,240.97,33559.0
2021-05-26 12:45:00,240.95,241.01,240.79,240.95,47783.0,240.95,241.01,240.79,240.95,47783.0
2021-05-26 12:50:00,240.94,240.95,240.74,240.78,34930.0,240.94,240.95,240.74,240.78,34930.0
2021-05-26 12:55:00,240.77,240.98,240.69,240.96,56653.0,240.77,240.98,240.69,240.96,56653.0
2021-05-26 13:00:00,240.96,241.27,240.85,241.18,45320.0,240.96,241.27,240.85,241.18,45320.0
2021-05-26 13:05:00,241.2,241.2,240.76,240.88,41821.0,241.2,241.2,240.76,240.88,41821.0
2021-05-26 13:10:00,240.91,241.16,240.75,240.83,44791.0,240.91,241.16,240.75,240.83,44791.0
2021-05-26 13:15:00,240.84,240.89,240.67,240.72,51079.0,240.84,240.89,240.67,240.72,51079.0
2021-05-26 13:20:00,240.75,240.97,240.48,240.56,61520.0,240.75,240.97,240.48,240.56,61520.0
2021-05-26 13:25:00,240.55,240.64,240.44,240.49,51206.0,240.55,240.64,240.44,240.49,51206.0
2021-05-26 13:30:00,240.47,240.51,240.22,240.26,53313.0,240.47,240.51,240.22,240.26,53313.0
2021-05-26 13:35:00,240.29,240.31,239.96,239.99,91689.0,240.29,240.31,239.96,239.99,91689.0
2021-05-26 13:40:00,239.97,240.2,239.9,240.11,61853.0,239.97,240.2,239.9,240.11,61853.0
2021-05-26 13:45:00,240.12,240.34,239.87,240.27,54941.0,240.12,240.34,239.87,240.27,54941.0
2021-05-26 13:50:00,240.3,240.39,240.0,240.04,41936.0,240.3,240.39,240.0,240.04,41936.0
2021-05-26 13:55:00,240.02,240.25,239.98,240.08,39084.0,240.02,240.25,239.98,240.08,39084.0
2021-05-26 14:00:00,240.07,240.25,240.05,240.1,16445.0,240.07,240.25,240.05,240.1,16445.0
2021-05-26 14:05:00,240.13,240.55,240.13,240.47,42824.0,240.13,240.55,240.13,240.47,42824.0
2021-05-26 14:10:00,240.5,240.62,240.4,240.46,21869.0,240.5,240.62,240.4,240.46,21869.0
2021-05-26 14:15:00,240.49,240.66,240.49,240.64,33544.0,240.49,240.66,240.49,240.64,33544.0
2021-05-26 14:20:00,240.63,240.75,240.63,240.68,34426.0,240.63,240.75,240.63,240.68,34426.0
2021-05-26 14:25:00,240.69,240.7,240.45,240.49,34541.0,240.69,240.7,240.45,240.49,34541.0
2021-05-26 14:30:00,240.51,240.54,240.38,240.44,15760.0,240.51,240.54,240.38,240.44,15760.0
2021-05-26 14:35:00,240.47,240.53,240.25,240.25,31204.0,240.47,240.53,240.25,240.25,31204.0
2021-05-26 14:40:00,240.28,240.32,240.14,240.29,37548.0,240.28,240.32,240.14,240.29,37548.0
2021-05-26 14:45:00,240.3,240.38,240.22,240.26,17549.0,240.3,240.38,240.22,240.26,17549.0
2021-05-26 14:50:00,240.26,240.29,240.08,240.21,37533.0,240.26,240.29,240.08,240.21,37533.0
2021-05-26 14:55:00,240.23,240.38,240.11,240.36,27538.0,240.23,240.38,240.11,240.36,27538.0
2021-05-26 15:00:00,240.34,240.43,240.25,240.25,17617.0,240.34,240.43,240.25,240.25,17617.0
2021-05-26 15:05:00,240.25,240.53,240.25,240.41,20309.0,240.25,240.53,240.25,240.41,20309.0
2021-05-26 15:10:00,240.45,240.69,240.42,240.59,42059.0,240.45,240.69,240.42,240.59,42059.0
2021-05-26 15:15:00,240.57,240.82,240.56,240.75,48161.0,240.57,240.82,240.56,240.75,48161.0
2021-05-26 15:20:00,240.77,240.95,240.75,240.9,42811.0,240.77,240.95,240.75,240.9,42811.0
2021-05-26 15:25:00,240.91,241.31,240.91,241.31,69302.0,240.91,241.31,240.91,241.31,69302.0
2021-05-26 15:30:00,241.29,241.48,241.14,241.31,62782.0,241.29,241.48,241.14,241.31,62782.0
2021-05-26 15:35:00,241.3,241.42,241.08,241.1,58850.0,241.3,241.42,241.08,241.1,58850.0
2021-05-26 15:40:00,241.09,241.22,241.01,241.22,55366.0,241.09,241.22,241.01,241.22,55366.0
2021-05-26 15:45:00,241.25,241.36,241.11,241.14,62274.0,241.25,241.36,241.11,241.14,62274.0
2021-05-26 15:50:00,241.14,241.35,241.03,241.32,110621.0,241.14,241.35,241.03,241.32,110621.0
2021-05-26 15:55:00,241.29,241.37,241.06,241.37,175844.0,241.29,241.37,241.06,241.37,175844.0
2021-05-27 09:30:00,248.11,250.0,247.19,249.04,1033480.0,248.11,250.0,247.19,249.04,1033480.0
2021-05-27 09:35:00,248.97,250.45,248.7,250.06,984664.0,248.97,250.45,248.7,250.06,984664.0
2021-05-27 09:40:00,250.06,250.82,249.01,250.24,816656.0,250.06,250.82,249.01,250.24,816656.0
2021-05-27 09:45:00,250.25,250.99,249.91,250.27,540866.0,250.25,250.99,249.91,250.27,540866.0
2021-05-27 09:50:00,250.34,252.29,250.3,251.95,705810.0,250.34,252.29,250.3,251.95,705810.0
2021-05-27 09:55:00,251.96,252.6,251.81,251.91,629989.0,251.96,252.6,251.81,251.91,629989.0
2021-05-27 10:00:00,251.9,251.99,251.25,251.6,543534.0,251.9,251.99,251.25,251.6,543534.0
2021-05-27 10:05:00,251.62,251.77,250.86,251.4,485424.0,251.62,251.77,250.86,251.4,485424.0
2021-05-27 10:10:00,251.41,251.65,250.86,250.94,198034.0,251.41,251.65,250.86,250.94,198034.0
2021-05-27 10:15:00,250.94,251.79,250.73,251.43,244256.0,250.94,251.79,250.73,251.43,244256.0
2021-05-27 10:20:00,251.47,251.98,251.25,251.27,183769.0,251.47,251.98,251.25,251.27,183769.0
2021-05-27 10:25:00,251.25,251.25,250.82,250.91,176286.0,251.25,251.25,250.82,250.91,176286.0
2021-05-27 10:30:00,250.93,251.0,249.82,249.98,277872.0,250.93,251.0,249.82,249.98,277872.0
2021-05-27 10:35:00,249.98,250.12,249.25,249.56,246984.0,249.98,250.12,249.25,249.56,246984.0
2021-05-27 10:40:00,249.54,249.77,249.04,249.37,174874.0,249.54,249.77,249.04,249.37,174874.0
2021-05-27 10:45:00,249.35,249.35,248.83,249.2,144882.0,249.35,249.35,248.83,249.2,144882.0
2021-05-27 10:50:00,249.21,249.65,248.4,249.5,228876.0,249.21,249.65,248.4,249.5,228876.0
2021-05-27 10:55:00,249.54,249.84,249.43,249.63,133579.0,249.54,249.84,249.43,249.63,133579.0
2021-05-27 11:00:00,249.69,249.89,248.78,248.93,183242.0,249.69,249.89,248.78,248.93,183242.0
2021-05-27 11:05:00,248.93,249.25,248.89,249.13,151819.0,248.93,249.25,248.89,249.13,151819.0
2021-05-27 11:10:00,249.14,249.14,248.7,248.8,126369.0,249.14,249.14,248.7,248.8,126369.0
2021-05-27 11:15:00,248.82,249.32,248.65,249.3,80411.0,248.82,249.32,248.65,249.3,80411.0
2021-05-27 11:20:00,249.3,249.45,249.14,249.28,79920.0,249.3,249.45,249.14,249.28,79920.0
2021-05-27 11:25:00,249.32,249.62,248.78,248.78,124589.0,249.32,249.62,248.78,248.78,124589.0
2021-05-27 11:30:00,248.82,248.9,248.57,248.58,94960.0,248.82,248.9,248.57,248.58,94960.0
2021-05-27 11:35:00,248.58,248.8,248.27,248.79,93478.0,248.58,248.8,248.27,248.79,93478.0
2021-05-27 11:40:00,248.78,249.03,248.75,248.76,68702.0,248.78,249.03,248.75,248.76,68702.0
2021-05-27 11:45:00,248.74,249.31,248.67,249.05,70201.0,248.74,249.31,248.67,249.05,70201.0
2021-05-27 11:50:00,249.06,249.33,249.01,249.11,81734.0,249.06,249.33,249.01,249.11,81734.0
2021-05-27 11:55:00,249.1,249.4,248.82,248.86,101838.0,249.1,249.4,248.82,248.86,101838.0
2021-05-27 12:00:00,248.84,248.91,248.68,248.7,77962.0,248.84,248.91,248.68,248.7,77962.0
2021-05-27 12:05:00,248.7,248.71,248.49,248.61,62562.0,248.7,248.71,248.49,248.61,62562.0
2021-05-27 12:10:00,248.61,248.62,248.19,248.23,86697.0,248.61,248.62,248.19,248.23,86697.0
2021-05-27 12:15:00,248.21,248.52,248.04,248.46,109705.0,248.21,248.52,248.04,248.46,109705.0
2021-05-27 12:20:00,248.44,248.45,248.22,248.28,38556.0,248.44,248.45,248.22,248.28,38556.0
2021-05-27 12:25:00,248.25,248.9,248.21,248.69,91074.0,248.25,248.9,248.21,248.69,91074.0
2021-05-27 12:30:00,248.71,249.12,248.6,248.63,137285.0,248.71,249.12,248.6,248.63,137285.0
2021-05-27 12:35:00,248.65,249.65,248.62,249.56,390979.0,248.65,249.65,248.62,249.56,390979.0
2021-05-27 12:40:00,249.55,249.89,249.55,249.86,136969.0,249.55,249.89,249.55,249.86,136969.0
2021-05-27 12:45:00,249.84,249.95,249.6,249.74,79669.0,249.84,249.95,249.6,249.74,79669.0
2021-05-27 12:50:00,249.77,249.85,249.63,249.81,69939.0,249.77,249.85,249.63,249.81,69939.0
2021-05-27 12:55:00,249.8,250.07,249.7,249.86,80679.0,249.8,250.07,249.7,249.86,80679.0
2021-05-27 13:00:00,249.84,250.0,249.68,249.76,59376.0,249.84,250.0,249.68,249.76,59376.0
2021-05-27 13:05:00,249.75,249.94,249.69,249.86,36114.0,249.75,249.94,249.69,249.86,36114.0
2021-05-27 13:10:00,249.89,250.14,249.8,250.03,66470.0,249.89,250.14,249.8,250.03,66470.0
2021-05-27 13:15:00,250.04,250.05,249.51,249.75,64295.0,250.04,250.05,249.51,249.75,64295.0
2021-05-27 13:20:00,249.74,249.86,249.6,249.69,34329.0,249.74,249.86,249.6,249.69,34329.0
2021-05-27 13:25:00,249.72,249.99,249.72,249.92,50902.0,249.72,249.99,249.72,249.92,50902.0
2021-05-27 13:30:00,249.92,250.65,249.91,250.48,102843.0,249.92,250.65,249.91,250.48,102843.0
2021-05-27 13:35:00,250.49,250.62,249.93,250.16,122208.0,250.49,250.62,249.93,250.16,122208.0
2021-05-27 13:40:00,250.18,250.28,249.66,249.76,67050.0,250.18,250.28,249.66,249.76,67050.0
2021-05-27 13:45:00,249.78,250.5,249.75,250.49,64796.0,249.78,250.5,249.75,250.49,64796.0
2021-05-27 13:50:00,250.49,250.49,250.17,250.35,48550.0,250.49,250.49,250.17,250.35,48550.0
2021-05-27 13:55:00,250.33,250.7,250.31,250.66,68734.0,250.33,250.7,250.31,250.66,68734.0
2021-05-27 14:00:00,250.67,250.7,250.16,250.35,98995.0,250.67,250.7,250.16,250.35,98995.0
2021-05-27 14:05:00,250.36,250.55,250.07,250.39,72420.0,250.36,250.55,250.07,250.39,72420.0
2021-05-27 14:10:00,250.4,250.44,249.95,250.07,73056.0,250.4,250.44,249.95,250.07,73056.0
2021-05-27 14:15:00,250.04,250.17,249.92,250.17,40174.0,250.04,250.17,249.92,250.17,40174.0
2021-05-27 14:20:00,250.16,250.32,250.12,250.26,46220.0,250.16,250.32,250.12,250.26,46220.0
2021-05-27 14:25:00,250.25,250.62,250.25,250.58,82683.0,250.25,250.62,250.25,250.58,82683.0
2021-05-27 14:30:00,250.58,250.63,250.48,250.57,61024.0,250.58,250.63,250.48,250.57,61024.0
2021-05-27 14:35:00,250.59,250.6,250.1,250.14,67804.0,250.59,250.6,250.1,250.14,67804.0
2021-05-27 14:40:00,250.16,250.16,249.91,249.99,67177.0,250.16,250.16,249.91,249.99,67177.0
2021-05-27 14:45:00,249.98,249.99,249.38,249.43,63968.0,249.98,249.99,249.38,249.43,63968.0
2021-05-27 14:50:00,249.41,250.0,249.41,249.95,72501.0,249.41,250.0,249.41,249.95,72501.0
2021-05-27 14:55:00,249.97,250.12,249.91,249.94,72333.0,249.97,250.12,249.91,249.94,72333.0
2021-05-27 15:00:00,249.92,250.04,249.73,249.98,56217.0,249.92,250.04,249.73,249.98,56217.0
2021-05-27 15:05:00,249.96,249.96,249.42,249.61,58598.0,249.96,249.96,249.42,249.61,58598.0
2021-05-27 15:10:00,249.61,249.98,249.48,249.9,32871.0,249.61,249.98,249.48,249.9,32871.0
2021-05-27 15:15:00,249.91,250.27,249.9,250.2,74652.0,249.91,250.27,249.9,250.2,74652.0
2021-05-27 15:20:00,250.22,250.22,249.68,249.72,75840.0,250.22,250.22,249.68,249.72,75840.0
2021-05-27 15:25:00,249.71,250.07,249.7,250.06,77965.0,249.71,250.07,249.7,250.06,77965.0
2021-05-27 15:30:00,250.08,250.42,250.07,250.29,77342.0,250.08,250.42,250.07,250.29,77342.0
2021-05-27 15:35:00,250.31,250.45,250.21,250.4,89950.0,250.31,250.45,250.21,250.4,89950.0
2021-05-27 15:40:00,250.39,250.45,249.95,250.0,103737.0,250.39,250.45,249.95,250.0,103737.0
2021-05-27 15:45:00,250.01,250.39,249.98,250.12,139502.0,250.01,250.39,249.98,250.12,139502.0
2021-05-27 15:50:00,250.12,250.78,250.12,250.74,187613.0,250.12,250.78,250.12,250.74,187613.0
2021-05-27 15:55:00,250.75,251.0,250.63,250.67,322866.0,250.75,251.0,250.63,250.67,322866.0
2021-05-28 09:30:00,247.48,248.92,246.59,248.89,610307.0,247.48,248.92,246.59,248.89,610307.0
2021-05-28 09:35:00,248.88,248.98,247.52,247.64,375642.0,248.88,248.98,247.52,247.64,375642.0
2021-05-28 09:40:00,247.67,247.77,246.84,246.94,407972.0,247.67,247.77,246.84,246.94,407972.0
2021-05-28 09:45:00,247.0,247.33,246.45,247.04,253092.0,247.0,247.33,246.45,247.04,253092.0
2021-05-28 09:50:00,246.99,247.89,246.96,247.62,222280.0,246.99,247.89,246.96,247.62,222280.0
2021-05-28 09:55:00,247.54,248.0,247.43,247.82,198229.0,247.54,248.0,247.43,247.82,198229.0
2021-05-28 10:00:00,247.81,248.45,247.58,247.82,171062.0,247.81,248.45,247.58,247.82,171062.0
2021-05-28 10:05:00,247.9,248.06,246.97,247.19,170056.0,247.9,248.06,246.97,247.19,170056.0
2021-05-28 10:10:00,247.2,247.21,246.64,246.76,190579.0,247.2,247.21,246.64,246.76,190579.0
2021-05-28 10:15:00,246.74,246.96,245.82,245.82,260944.0,246.74,246.96,245.82,245.82,260944.0
2021-05-28 10:20:00,245.85,246.4,245.81,245.92,170469.0,245.85,246.4,245.81,245.92,170469.0
2021-05-28 10:25:00,245.9,246.17,245.6,245.66,178256.0,245.9,246.17,245.6,245.66,178256.0
2021-05-28 10:30:00,245.68,246.44,245.68,246.38,147411.0,245.68,246.44,245.68,246.38,147411.0
2021-05-28 10:35:00,246.35,246.41,245.84,246.3,116004.0,246.35,246.41,245.84,246.3,116004.0
2021-05-28 10:40:00,246.3,246.48,245.85,245.89,102122.0,246.3,246.48,245.85,245.89,102122.0
2021-05-28 10:45:00,245.86,246.02,245.37,245.66,180268.0,245.86,246.02,245.37,245.66,180268.0
2021-05-28 10:50:00,245.67,246.45,245.62,246.39,93111.0,245.67,246.45,245.62,246.39,93111.0
2021-05-28 10:55:00,246.37,246.67,246.24,246.51,139469.0,246.37,246.67,246.24,246.51,139469.0
2021-05-28 11:00:00,246.53,246.78,246.51,246.64,99861.0,246.53,246.78,246.51,246.64,99861.0
2021-05-28 11:05:00,246.65,247.15,246.59,246.96,125286.0,246.65,247.15,246.59,246.96,125286.0
2021-05-28 11:10:00,246.95,247.55,246.86,247.55,99353.0,246.95,247.55,246.86,247.55,99353.0
2021-05-28 11:15:00,247.57,247.61,247.21,247.33,65336.0,247.57,247.61,247.21,247.33,65336.0
2021-05-28 11:20:00,247.33,247.38,246.97,247.03,50282.0,247.33,247.38,246.97,247.03,50282.0
2021-05-28 11:25:00,246.97,247.02,246.41,246.52,79083.0,246.97,247.02,246.41,246.52,79083.0
2021-05-28 11:30:00,246.58,246.59,246.16,246.45,91826.0,246.58,246.59,246.16,246.45,91826.0
2021-05-28 11:35:00,246.47,247.13,246.37,246.81,179839.0,246.47,247.13,246.37,246.81,179839.0
2021-05-28 11:40:00,246.85,246.86,246.2,246.31,121333.0,246.85,246.86,246.2,246.31,121333.0
2021-05-28 11:45:00,246.29,246.48,246.04,246.29,57841.0,246.29,246.48,246.04,246.29,57841.0
2021-05-28 11:50:00,246.24,246.5,246.16,246.37,42854.0,246.24,246.5,246.16,246.37,42854.0
2021-05-28 11:55:00,246.36,246.45,246.0,246.14,58869.0,246.36,246.45,246.0,246.14,58869.0
2021-05-28 12:00:00,246.09,246.16,245.83,245.98,87637.0,246.09,246.16,245.83,245.98,87637.0
2021-05-28 12:05:00,245.96,246.08,245.77,245.86,51321.0,245.96,246.08,245.77,245.86,51321.0
2021-05-28 12:10:00,245.86,246.47,245.78,246.43,81384.0,245.86,246.47,245.78,246.43,81384.0
2021-05-28 12:15:00,246.42,246.57,246.27,246.45,50678.0,246.42,246.57,246.27,246.45,50678.0
2021-05-28 12:20:00,246.46,246.5,246.13,246.13,44551.0,246.46,246.5,246.13,246.13,44551.0
2021-05-28 12:25:00,246.12,246.53,246.11,246.48,44444.0,246.12,246.53,246.11,246.48,44444.0
2021-05-28 12:30:00,246.46,246.59,246.36,246.48,57124.0,246.46,246.59,246.36,246.48,57124.0
2021-05-28 12:35:00,246.45,246.78,246.4,246.73,84233.0,246.45,246.78,246.4,246.73,84233.0
2021-05-28 12:40:00,246.73,247.0,246.63,247.0,228845.0,246.73,247.0,246.63,247.0,228845.0
2021-05-28 12:45:00,247.0,247.04,246.57,246.69,82721.0,247.0,247.04,246.57,246.69,82721.0
2021-05-28 12:50:00,246.69,247.0,246.47,246.96,56469.0,246.69,247.0,246.47,246.96,56469.0
2021-05-28 12:55:00,246.97,247.28,246.9,246.98,70871.0,246.97,247.28,246.9,246.98,70871.0
2021-05-28 13:00:00,247.0,247.37,246.99,247.35,65586.0,247.0,247.37,246.99,247.35,65586.0
2021-05-28 13:05:00,247.34,247.35,247.13,247.2,37016.0,247.34,247.35,247.13,247.2,37016.0
2021-05-28 13:10:00,247.24,247.45,247.16,247.32,60596.0,247.24,247.45,247.16,247.32,60596.0
2021-05-28 13:15:00,247.32,247.52,247.21,247.48,57635.0,247.32,247.52,247.21,247.48,57635.0
2021-05-28 13:20:00,247.46,247.63,247.33,247.6,59001.0,247.46,247.63,247.33,247.6,59001.0
2021-05-28 13:25:00,247.59,247.69,247.45,247.5,63605.0,247.59,247.69,247.45,247.5,63605.0
2021-05-28 13:30:00,247.5,247.73,247.35,247.42,48600.0,247.5,247.73,247.35,247.42,48600.0
2021-05-28 13:35:00,247.4,247.61,247.3,247.53,32237.0,247.4,247.61,247.3,247.53,32237.0
2021-05-28 13:40:00,247.52,247.72,247.39,247.44,48006.0,247.52,247.72,247.39,247.44,48006.0
2021-05-28 13:45:00,247.46,247.93,247.46,247.93,75534.0,247.46,247.93,247.46,247.93,75534.0
2021-05-28 13:50:00,247.95,248.13,247.83,247.93,91915.0,247.95,248.13,247.83,247.93,91915.0
2021-05-28 13:55:00,247.92,248.2,247.92,248.0,47787.0,247.92,248.2,247.92,248.0,47787.0
2021-05-28 14:00:00,248.0,248.2,247.96,247.98,49514.0,248.0,248.2,247.96,247.98,49514.0
2021-05-28 14:05:00,247.95,247.96,247.58,247.7,55792.0,247.95,247.96,247.58,247.7,55792.0
2021-05-28 14:10:00,247.7,247.8,247.36,247.47,46157.0,247.7,247.8,247.36,247.47,46157.0
2021-05-28 14:15:00,247.42,247.56,247.17,247.23,59471.0,247.42,247.56,247.17,247.23,59471.0
2021-05-28 14:20:00,247.2,247.39,247.2,247.26,19958.0,247.2,247.39,247.2,247.26,19958.0
2021-05-28 14:25:00,247.26,247.35,247.07,247.26,37504.0,247.26,247.35,247.07,247.26,37504.0
2021-05-28 14:30:00,247.25,247.39,247.15,247.33,30910.0,247.25,247.39,247.15,247.33,30910.0
2021-05-28 14:35:00,247.3,247.33,247.13,247.23,25839.0,247.3,247.33,247.13,247.23,25839.0
2021-05-28 14:40:00,247.23,247.59,247.16,247.53,43176.0,247.23,247.59,247.16,247.53,43176.0
2021-05-28 14:45:00,247.53,247.55,247.15,247.15,34187.0,247.53,247.55,247.15,247.15,34187.0
2021-05-28 14:50:00,247.15,247.41,247.15,247.34,32633.0,247.15,247.41,247.15,247.34,32633.0
2021-05-28 14:55:00,247.34,247.42,247.21,247.21,47554.0,247.34,247.42,247.21,247.21,47554.0
2021-05-28 15:00:00,247.2,247.32,247.02,247.16,55760.0,247.2,247.32,247.02,247.16,55760.0
2021-05-28 15:05:00,247.15,247.23,246.99,247.1,71525.0,247.15,247.23,246.99,247.1,71525.0
2021-05-28 15:10:00,247.1,247.11,246.71,246.8,65761.0,247.1,247.11,246.71,246.8,65761.0
2021-05-28 15:15:00,246.82,246.91,246.68,246.81,53626.0,246.82,246.91,246.68,246.81,53626.0
2021-05-28 15:20:00,246.81,246.99,246.81,246.94,47157.0,246.81,246.99,246.81,246.94,47157.0
2021-05-28 15:25:00,246.91,246.93,246.62,246.67,44567.0,246.91,246.93,246.62,246.67,44567.0
2021-05-28 15:30:00,246.68,246.91,246.6,246.73,75887.0,246.68,246.91,246.6,246.73,75887.0
2021-05-28 15:35:00,246.71,247.18,246.61,247.17,84682.0,246.71,247.18,246.61,247.17,84682.0
2021-05-28 15:40:00,247.15,247.17,246.98,247.04,81186.0,247.15,247.17,246.98,247.04,81186.0
2021-05-28 15:45:00,247.03,247.19,246.81,246.93,138127.0,247.03,247.19,246.81,246.93,138127.0
2021-05-28 15:50:00,246.97,247.2,246.93,247.15,146118.0,246.97,247.2,246.93,247.15,146118.0
2021-05-28 15:55:00,247.19,247.35,247.0,247.03,286779.0,247.19,247.35,247.0,247.03,286779.0
2021-06-01 09:30:00,253.0,254.63,252.05,253.62,836474.0,253.0,254.63,252.05,253.62,836474.0
2021-06-01 09:35:00,253.66,255.25,253.66,253.72,549024.0,253.66,255.25,253.66,253.72,549024.0
2021-06-01 09:40:00,253.73,254.86,253.17,254.12,338613.0,253.73,254.86,253.17,254.12,338613.0
2021-06-01 09:45:00,254.05,254.18,252.89,253.25,268040.0,254.05,254.18,252.89,253.25,268040.0
2021-06-01 09:50:00,253.27,254.21,253.25,253.64,207335.0,253.27,254.21,253.25,253.64,207335.0
2021-06-01 09:55:00,253.63,253.8,252.85,253.41,183382.0,253.63,253.8,252.85,253.41,183382.0
2021-06-01 10:00:00,253.32,254.15,253.32,253.76,212842.0,253.32,254.15,253.32,253.76,212842.0
2021-06-01 10:05:00,253.71,253.86,253.2,253.4,112037.0,253.71,253.86,253.2,253.4,112037.0
2021-06-01 10:10:00,253.38,253.7,252.87,253.01,252404.0,253.38,253.7,252.87,253.01,252404.0
2021-06-01 10:15:00,253.06,253.06,252.31,252.96,191048.0,253.06,253.06,252.31,252.96,191048.0
2021-06-01 10:20:00,252.96,253.1,251.86,252.41,163313.0,252.96,253.1,251.86,252.41,163313.0
2021-06-01 10:25:00,252.43,252.88,252.3,252.8,138587.0,252.43,252.88,252.3,252.8,138587.0
2021-06-01 10:30:00,252.77,253.59,252.7,252.83,250129.0,252.77,253.59,252.7,252.83,250129.0
2021-06-01 10:35:00,252.84,252.94,252.01,252.25,202135.0,252.84,252.94,252.01,252.25,202135.0
2021-06-01 10:40:00,252.24,252.88,252.24,252.68,94100.0,252.24,252.88,252.24,252.68,94100.0
2021-06-01 10:45:00,252.64,252.76,251.97,252.06,142320.0,252.64,252.76,251.97,252.06,142320.0
2021-06-01 10:50:00,252.1,252.88,252.09,252.84,123485.0,252.1,252.88,252.09,252.84,123485.0
2021-06-01 10:55:00,252.85,253.22,252.44,252.64,81994.0,252.85,253.22,252.44,252.64,81994.0
2021-06-01 11:00:00,252.59,252.66,252.05,252.13,65319.0,252.59,252.66,252.05,252.13,65319.0
2021-06-01 11:05:00,252.15,252.17,251.75,252.0,87499.0,252.15,252.17,251.75,252.0,87499.0
2021-06-01 11:10:00,251.98,252.44,251.9,252.15,66654.0,251.98,252.44,251.9,252.15,66654.0
2021-06-01 11:15:00,252.12,252.17,251.79,251.93,45237.0,252.12,252.17,251.79,251.93,45237.0
2021-06-01 11:20:00,251.95,252.16,251.52,251.59,94425.0,251.95,252.16,251.52,251.59,94425.0
2021-06-01 11:25:00,251.6,252.04,251.59,251.99,64252.0,251.6,252.04,251.59,251.99,64252.0
2021-06-01 11:30:00,251.98,251.98,251.59,251.77,58238.0,251.98,251.98,251.59,251.77,58238.0
2021-06-01 11:35:00,251.8,252.22,251.8,252.1,66601.0,251.8,252.22,251.8,252.1,66601.0
2021-06-01 11:40:00,252.08,252.54,251.97,252.34,73561.0,252.08,252.54,251.97,252.34,73561.0
2021-06-01 11:45:00,252.37,252.41,252.02,252.07,60206.0,252.37,252.41,252.02,252.07,60206.0
2021-06-01 11:50:00,252.09,252.21,251.88,252.1,52557.0,252.09,252.21,251.88,252.1,52557.0
2021-06-01 11:55:00,252.13,252.57,252.13,252.44,60838.0,252.13,252.57,252.13,252.44,60838.0
2021-06-01 12:00:00,252.46,252.52,252.22,252.22,56794.0,252.46,252.52,252.22,252.22,56794.0
2021-06-01 12:05:00,252.23,252.59,251.83,252.17,124841.0,252.23,252.59,251.83,252.17,124841.0
2021-06-01 12:10:00,252.18,252.58,252.18,252.46,40560.0,252.18,252.58,252.18,252.46,40560.0
2021-06-01 12:15:00,252.44,252.67,252.43,252.53,59870.0,252.44,252.67,252.43,252.53,59870.0
2021-06-01 12:20:00,252.53,252.72,252.47,252.72,53726.0,252.53,252.72,252.47,252.72,53726.0
2021-06-01 12:25:00,252.71,253.57,252.5,253.5,305210.0,252.71,253.57,252.5,253.5,305210.0
2021-06-01 12:30:00,253.47,253.87,253.34,253.64,298692.0,253.47,253.87,253.34,253.64,298692.0
2021-06-01 12:35:00,253.64,254.24,253.41,254.02,332883.0,253.64,254.24,253.41,254.02,332883.0
2021-06-01 12:40:00,254.02,254.32,253.92,253.92,147052.0,254.02,254.32,253.92,253.92,147052.0
2021-06-01 12:45:00,253.91,254.42,253.85,254.24,80487.0,253.91,254.42,253.85,254.24,80487.0
2021-06-01 12:50:00,254.24,254.34,253.96,254.28,91587.0,254.24,254.34,253.96,254.28,91587.0
2021-06-01 12:55:00,254.3,254.43,254.2,254.39,100649.0,254.3,254.43,254.2,254.39,100649.0
2021-06-01 13:00:00,254.39,254.56,254.25,254.25,101068.0,254.39,254.56,254.25,254.25,101068.0
2021-06-01 13:05:00,254.28,254.46,254.1,254.37,120759.0,254.28,254.46,254.1,254.37,120759.0
2021-06-01 13:10:00,254.37,254.94,254.31,254.92,121377.0,254.37,254.94,254.31,254.92,121377.0
2021-06-01 13:15:00,254.9,254.92,254.2,254.26,131606.0,254.9,254.92,254.2,254.26,131606.0
2021-06-01 13:20:00,254.25,254.55,254.2,254.3,121417.0,254.25,254.55,254.2,254.3,121417.0
2021-06-01 13:25:00,254.32,254.4,254.23,254.25,48701.0,254.32,254.4,254.23,254.25,48701.0
2021-06-01 13:30:00,254.25,254.64,254.2,254.6,87424.0,254.25,254.64,254.2,254.6,87424.0
2021-06-01 13:35:00,254.56,254.86,254.51,254.82,101877.0,254.56,254.86,254.51,254.82,101877.0
2021-06-01 13:40:00,254.79,254.89,254.23,254.48,88897.0,254.79,254.89,254.23,254.48,88897.0
2021-06-01 13:45:00,254.48,254.53,254.29,254.46,50379.0,254.48,254.53,254.29,254.46,50379.0
2021-06-01 13:50:00,254.45,254.64,254.36,254.44,45772.0,254.45,254.64,254.36,254.44,45772.0
2021-06-01 13:55:00,254.47,254.72,254.4,254.68,40549.0,254.47,254.72,254.4,254.68,40549.0
2021-06-01 14:00:00,254.67,255.16,254.59,255.07,160762.0,254.67,255.16,254.59,255.07,160762.0
2021-06-01 14:05:00,255.09,255.37,255.06,255.16,111862.0,255.09,255.37,255.06,255.16,111862.0
2021-06-01 14:10:00,255.13,255.16,254.84,254.95,117260.0,255.13,255.16,254.84,254.95,117260.0
2021-06-01 14:15:00,254.92,255.07,254.84,255.05,70914.0,254.92,255.07,254.84,255.05,70914.0
2021-06-01 14:20:00,255.02,255.25,255.01,255.2,76799.0,255.02,255.25,255.01,255.2,76799.0
2021-06-01 14:25:00,255.2,255.3,255.15,255.28,64062.0,255.2,255.3,255.15,255.28,64062.0
2021-06-01 14:30:00,255.26,255.52,255.21,255.32,89430.0,255.26,255.52,255.21,255.32,89430.0
2021-06-01 14:35:00,255.32,255.35,255.16,255.26,46137.0,255.32,255.35,255.16,255.26,46137.0
2021-06-01 14:40:00,255.26,255.58,255.26,255.44,94278.0,255.26,255.58,255.26,255.44,94278.0
2021-06-01 14:45:00,255.45,255.64,255.37,255.41,65926.0,255.45,255.64,255.37,255.41,65926.0
2021-06-01 14:50:00,255.44,255.5,255.01,255.12,68933.0,255.44,255.5,255.01,255.12,68933.0
2021-06-01 14:55:00,255.12,255.2,254.96,255.02,65904.0,255.12,255.2,254.96,255.02,65904.0
2021-06-01 15:00:00,255.03,255.07,254.73,254.78,66953.0,255.03,255.07,254.73,254.78,66953.0
2021-06-01 15:05:00,254.77,254.78,254.53,254.72,81840.0,254.77,254.78,254.53,254.72,81840.0
2021-06-01 15:10:00,254.67,254.78,254.52,254.73,81999.0,254.67,254.78,254.52,254.73,81999.0
2021-06-01 15:15:00,254.73,254.82,254.66,254.76,57301.0,254.73,254.82,254.66,254.76,57301.0
2021-06-01 15:20:00,254.75,255.07,254.71,254.95,84354.0,254.75,255.07,254.71,254.95,84354.0
2021-06-01 15:25:00,254.98,254.99,254.47,254.49,86440.0,254.98,254.99,254.47,254.49,86440.0
2021-06-01 15:30:00,254.49,254.63,254.23,254.5,94896.0,254.49,254.63,254.23,254.5,94896.0
2021-06-01 15:35:00,254.49,254.66,254.41,254.51,77318.0,254.49,254.66,254.41,254.51,77318.0
2021-06-01 15:40:00,254.52,254.85,254.3,254.72,97996.0,254.52,254.85,254.3,254.72,97996.0
2021-06-01 15:45:00,254.73,255.23,254.67,255.08,160813.0,254.73,255.23,254.67,255.08,160813.0
2021-06-01 15:50:00,255.09,255.18,254.26,254.28,163838.0,255.09,255.18,254.26,254.28,163838.0
2021-06-01 15:55:00,254.29,254.77,254.14,254.7,320430.0,254.29,254.77,254.14,254.7,320430.0
2021-06-02 09:30:00,255.6,257.08,254.71,254.9,529705.0,255.6,257.08,254.71,254.9,529705.0
2021-06-02 09:35:00,254.89,256.42,254.62,256.39,400519.0,254.89,256.42,254.62,256.39,400519.0
2021-06-02 09:40:00,256.36,256.96,255.95,256.35,354792.0,256.36,256.96,255.95,256.35,354792.0
2021-06-02 09:45:00,256.35,257.42,255.92,257.41,247321.0,256.35,257.42,255.92,257.41,247321.0
2021-06-02 09:50:00,257.38,257.54,256.49,256.63,204783.0,257.38,257.54,256.49,256.63,204783.0
2021-06-02 09:55:00,256.63,256.63,255.91,256.34,179758.0,256.63,256.63,255.91,256.34,179758.0
2021-06-02 10:00:00,256.35,256.55,255.64,255.99,147280.0,256.35,256.55,255.64,255.99,147280.0
2021-06-02 10:05:00,256.0,256.6,255.67,256.3,114356.0,256.0,256.6,255.67,256.3,114356.0
2021-06-02 10:10:00,256.35,257.09,256.31,256.75,136966.0,256.35,257.09,256.31,256.75,136966.0
2021-06-02 10:15:00,256.67,257.68,256.34,257.5,206626.0,256.67,257.68,256.34,257.5,206626.0
2021-06-02 10:20:00,257.5,257.64,256.92,257.25,123958.0,257.5,257.64,256.92,257.25,123958.0
2021-06-02 10:25:00,257.25,257.56,257.17,257.29,240989.0,257.25,257.56,257.17,257.29,240989.0
2021-06-02 10:30:00,257.32,257.89,257.26,257.43,242358.0,257.32,257.89,257.26,257.43,242358.0
2021-06-02 10:35:00,257.4,257.86,256.95,257.59,241635.0,257.4,257.86,256.95,257.59,241635.0
2021-06-02 10:40:00,257.59,257.73,257.23,257.52,97120.0,257.59,257.73,257.23,257.52,97120.0
2021-06-02 10:45:00,257.53,257.69,257.04,257.32,118244.0,257.53,257.69,257.04,257.32,118244.0
2021-06-02 10:50:00,257.31,257.65,257.1,257.34,86794.0,257.31,257.65,257.1,257.34,86794.0
2021-06-02 10:55:00,257.33,257.55,257.1,257.37,121771.0,257.33,257.55,257.1,257.37,121771.0
2021-06-02 11:00:00,257.34,257.59,257.05,257.22,90897.0,257.34,257.59,257.05,257.22,90897.0
2021-06-02 11:05:00,257.26,257.89,257.15,257.59,70651.0,257.26,257.89,257.15,257.59,70651.0
2021-06-02 11:10:00,257.61,258.25,257.52,258.23,213715.0,257.61,258.25,257.52,258.23,213715.0
2021-06-02 11:15:00,258.17,258.27,257.84,258.23,105023.0,258.17,258.27,257.84,258.23,105023.0
2021-06-02 11:20:00,258.24,258.34,257.95,258.18,91531.0,258.24,258.34,257.95,258.18,91531.0
2021-06-02 11:25:00,258.2,258.34,258.0,258.19,66170.0,258.2,258.34,258.0,258.19,66170.0
2021-06-02 11:30:00,258.24,258.4,257.97,258.01,91004.0,258.24,258.4,257.97,258.01,91004.0
2021-06-02 11:35:00,258.01,258.15,257.82,257.9,48828.0,258.01,258.15,257.82,257.9,48828.0
2021-06-02 11:40:00,257.87,257.96,257.57,257.62,56021.0,257.87,257.96,257.57,257.62,56021.0
2021-06-02 11:45:00,257.64,257.71,257.31,257.34,105118.0,257.64,257.71,257.31,257.34,105118.0
2021-06-02 11:50:00,257.37,257.74,257.17,257.27,77515.0,257.37,257.74,257.17,257.27,77515.0
2021-06-02 11:55:00,257.26,257.43,256.88,257.0,90509.0,257.26,257.43,256.88,257.0,90509.0
2021-06-02 12:00:00,257.02,257.11,256.5,256.65,119714.0,257.02,257.11,256.5,256.65,119714.0
2021-06-02 12:05:00,256.61,256.97,256.57,256.6,74267.0,256.61,256.97,256.57,256.6,74267.0
2021-06-02 12:10:00,256.59,256.65,256.37,256.45,107271.0,256.59,256.65,256.37,256.45,107271.0
2021-06-02 12:15:00,256.46,256.66,256.4,256.57,55405.0,256.46,256.66,256.4,256.57,55405.0
2021-06-02 12:20:00,256.55,256.64,256.39,256.42,53998.0,256.55,256.64,256.39,256.42,53998.0
2021-06-02 12:25:00,256.42,256.52,256.17,256.5,80925.0,256.42,256.52,256.17,256.5,80925.0
2021-06-02 12:30:00,256.55,257.02,256.17,256.36,112725.0,256.55,257.02,256.17,256.36,112725.0
2021-06-02 12:35:00,256.31,256.87,256.31,256.82,58891.0,256.31,256.87,256.31,256.82,58891.0
2021-06-02 12:40:00,256.73,256.85,256.56,256.73,34706.0,256.73,256.85,256.56,256.73,34706.0
2021-06-02 12:45:00,256.8,256.96,256.77,256.85,76138.0,256.8,256.96,256.77,256.85,76138.0
2021-06-02 12:50:00,256.79,257.22,256.55,257.19,49723.0,256.79,257.22,256.55,257.19,49723.0
2021-06-02 12:55:00,257.18,257.29,256.93,257.08,38499.0,257.18,257.29,256.93,257.08,38499.0
2021-06-02 13:00:00,257.07,257.42,257.04,257.2,57877.0,257.07,257.42,257.04,257.2,57877.0
2021-06-02 13:05:00,257.18,257.51,257.15,257.45,60531.0,257.18,257.51,257.15,257.45,60531.0
2021-06-02 13:10:00,257.47,257.52,257.17,257.3,59357.0,257.47,257.52,257.17,257.3,59357.0
2021-06-02 13:15:00,257.32,257.32,257.01,257.1,35416.0,257.32,257.32,257.01,257.1,35416.0
2021-06-02 13:20:00,257.08,257.14,256.11,256.13,84878.0,257.08,257.14,256.11,256.13,84878.0
2021-06-02 13:25:00,256.11,256.45,255.97,256.41,72803.0,256.11,256.45,255.97,256.41,72803.0
2021-06-02 13:30:00,256.4,256.58,256.18,256.55,65635.0,256.4,256.58,256.18,256.55,65635.0
2021-06-02 13:35:00,256.5,256.77,256.5,256.5,27785.0,256.5,256.77,256.5,256.5,27785.0
2021-06-02 13:40:00,256.43,256.73,256.28,256.69,58070.0,256.43,256.73,256.28,256.69,58070.0
2021-06-02 13:45:00,256.67,256.83,256.24,256.28,43510.0,256.67,256.83,256.24,256.28,43510.0
2021-06-02 13:50:00,256.3,256.6,256.3,256.48,41762.0,256.3,256.6,256.3,256.48,41762.0
2021-06-02 13:55:00,256.5,256.5,256.21,256.4,55714.0,256.5,256.5,256.21,256.4,55714.0
2021-06-02 14:00:00,256.37,256.72,256.37,256.63,27860.0,256.37,256.72,256.37,256.63,27860.0
2021-06-02 14:05:00,256.66,256.78,256.4,256.46,39359.0,256.66,256.78,256.4,256.46,39359.0
2021-06-02 14:10:00,256.45,256.53,255.9,256.15,68567.0,256.45,256.53,255.9,256.15,68567.0
2021-06-02 14:15:00,256.1,256.31,256.08,256.1,32359.0,256.1,256.31,256.08,256.1,32359.0
2021-06-02 14:20:00,256.11,256.53,256.1,256.5,34853.0,256.11,256.53,256.1,256.5,34853.0
2021-06-02 14:25:00,256.53,256.86,256.51,256.65,51226.0,256.53,256.86,256.51,256.65,51226.0
2021-06-02 14:30:00,256.76,256.82,256.39,256.54,25337.0,256.76,256.82,256.39,256.54,25337.0
2021-06-02 14:35:00,256.52,256.71,256.45,256.63,28435.0,256.52,256.71,256.45,256.63,28435.0
2021-06-02 14:40:00,256.65,256.84,256.58,256.71,44717.0,256.65,256.84,256.58,256.71,44717.0
2021-06-02 14:45:00,256.71,256.83,256.59,256.83,29587.0,256.71,256.83,256.59,256.83,29587.0
2021-06-02 14:50:00,256.81,257.04,256.81,256.93,40183.0,256.81,257.04,256.81,256.93,40183.0
2021-06-02 14:55:00,256.95,256.96,256.75,256.78,20278.0,256.95,256.96,256.75,256.78,20278.0
2021-06-02 15:00:00,256.79,257.04,256.76,256.95,35871.0,256.79,257.04,256.76,256.95,35871.0
2021-06-02 15:05:00,257.0,257.03,256.77,256.79,31625.0,257.0,257.03,256.77,256.79,31625.0
2021-06-02 15:10:00,256.8,256.82,256.21,256.25,77675.0,256.8,256.82,256.21,256.25,77675.0
2021-06-02 15:15:00,256.26,256.4,256.17,256.28,62718.0,256.26,256.4,256.17,256.28,62718.0
2021-06-02 15:20:00,256.26,256.45,255.95,256.01,87839.0,256.26,256.45,255.95,256.01,87839.0
2021-06-02 15:25:00,256.02,256.09,255.75,255.83,70459.0,256.02,256.09,255.75,255.83,70459.0
2021-06-02 15:30:00,255.81,255.81,255.53,255.61,84218.0,255.81,255.81,255.53,255.61,84218.0
2021-06-02 15:35:00,255.62,255.85,255.57,255.69,80736.0,255.62,255.85,255.57,255.69,80736.0
2021-06-02 15:40:00,255.7,255.72,255.25,255.43,92794.0,255.7,255.72,255.25,255.43,92794.0
2021-06-02 15:45:00,255.42,255.62,255.36,255.46,75739.0,255.42,255.62,255.36,255.46,75739.0
2021-06-02 15:50:00,255.46,255.76,255.36,255.58,146731.0,255.46,255.76,255.36,255.58,146731.0
2021-06-02 15:55:00,255.56,255.74,255.35,255.62,314048.0,255.56,255.74,255.35,255.62,314048.0
2021-06-03 09:30:00,252.98,253.27,251.9,252.61,486890.0,252.98,253.27,251.9,252.61,486890.0
2021-06-03 09:35:00,252.75,253.06,251.8,252.19,345722.0,252.75,253.06,251.8,252.19,345722.0
2021-06-03 09:40:00,252.22,252.39,251.08,251.08,286537.0,252.22,252.39,251.08,251.08,286537.0
2021-06-03 09:45:00,251.1,252.29,250.85,251.16,260871.0,251.1,252.29,250.85,251.16,260871.0
2021-06-03 09:50:00,251.14,252.3,250.94,252.13,268868.0,251.14,252.3,250.94,252.13,268868.0
2021-06-03 09:55:00,252.05,252.39,251.81,251.92,165489.0,252.05,252.39,251.81,251.92,165489.0
2021-06-03 10:00:00,251.87,252.87,251.72,252.85,182116.0,251.87,252.87,251.72,252.85,182116.0
2021-06-03 10:05:00,252.84,253.36,252.6,253.06,187239.0,252.84,253.36,252.6,253.06,187239.0
2021-06-03 10:10:00,253.07,253.46,252.56,252.62,200949.0,253.07,253.46,252.56,252.62,200949.0
2021-06-03 10:15:00,252.64,253.07,252.12,252.95,154146.0,252.64,253.07,252.12,252.95,154146.0
2021-06-03 10:20:00,252.96,253.63,252.88,253.48,164069.0,252.96,253.63,252.88,253.48,164069.0
2021-06-03 10:25:00,253.46,253.55,253.0,253.12,86186.0,253.46,253.55,253.0,253.12,86186.0
2021-06-03 10:30:00,253.1,253.91,252.97,253.73,183238.0,253.1,253.91,252.97,253.73,183238.0
2021-06-03 10:35:00,253.8,253.83,252.96,253.13,209534.0,253.8,253.83,252.96,253.13,209534.0
2021-06-03 10:40:00,253.13,253.3,252.89,253.03,71152.0,253.13,253.3,252.89,253.03,71152.0
2021-06-03 10:45:00,253.03,254.0,252.88,253.86,129663.0,253.03,254.0,252.88,253.86,129663.0
2021-06-03 10:50:00,253.86,254.3,253.6,254.26,177863.0,253.86,254.3,253.6,254.26,177863.0
2021-06-03 10:55:00,254.28,254.8,254.17,254.55,188369.0,254.28,254.8,254.17,254.55,188369.0
2021-06-03 11:00:00,254.61,254.62,254.01,254.08,83255.0,254.61,254.62,254.01,254.08,83255.0
2021-06-03 11:05:00,254.09,254.27,253.72,253.92,49361.0,254.09,254.27,253.72,253.92,49361.0
2021-06-03 11:10:00,253.89,253.89,253.35,253.36,59152.0,253.89,253.89,253.35,253.36,59152.0
2021-06-03 11:15:00,253.34,253.35,252.7,252.83,91026.0,253.34,253.35,252.7,252.83,91026.0
2021-06-03 11:20:00,252.83,253.44,252.73,253.3,81722.0,252.83,253.44,252.73,253.3,81722.0
2021-06-03 11:25:00,253.32,253.62,253.12,253.49,71563.0,253.32,253.62,253.12,253.49,71563.0
2021-06-03 11:30:00,253.44,253.72,253.32,253.33,50956.0,253.44,253.72,253.32,253.33,50956.0
2021-06-03 11:35:00,253.27,253.93,253.27,253.86,48661.0,253.27,253.93,253.27,253.86,48661.0
2021-06-03 11:40:00,253.86,253.98,253.78,253.95,51271.0,253.86,253.98,253.78,253.95,51271.0
2021-06-03 11:45:00,253.94,253.96,253.42,253.54,49507.0,253.94,253.96,253.42,253.54,49507.0
2021-06-03 11:50:00,253.53,253.54,253.12,253.25,58477.0,253.53,253.54,253.12,253.25,58477.0
2021-06-03 11:55:00,253.25,253.56,253.24,253.53,49813.0,253.25,253.56,253.24,253.53,49813.0
2021-06-03 12:00:00,253.57,253.63,253.26,253.29,55282.0,253.57,253.63,253.26,253.29,55282.0
2021-06-03 12:05:00,253.31,253.83,253.31,253.65,34551.0,253.31,253.83,253.31,253.65,34551.0
2021-06-03 12:10:00,253.61,254.03,253.54,253.82,66767.0,253.61,254.03,253.54,253.82,66767.0
2021-06-03 12:15:00,253.79,254.12,253.77,254.04,31197.0,253.79,254.12,253.77,254.04,31197.0
2021-06-03 12:20:00,254.0,254.03,253.64,253.64,37522.0,254.0,254.03,253.64,253.64,37522.0
2021-06-03 12:25:00,253.6,254.0,253.6,253.93,31476.0,253.6,254.0,253.6,253.93,31476.0
2021-06-03 12:30:00,253.9,253.9,253.55,253.64,19884.0,253.9,253.9,253.55,253.64,19884.0
2021-06-03 12:35:00,253.66,253.97,253.64,253.97,23351.0,253.66,253.97,253.64,253.97,23351.0
2021-06-03 12:40:00,253.98,254.18,253.82,253.98,41793.0,253.98,254.18,253.82,253.98,41793.0
2021-06-03 12:45:00,253.98,254.03,253.82,253.91,17662.0,253.98,254.03,253.82,253.91,17662.0
2021-06-03 12:50:00,253.91,253.92,253.41,253.44,39358.0,253.91,253.92,253.41,253.44,39358.0
2021-06-03 12:55:00,253.44,253.94,253.31,253.94,37459.0,253.44,253.94,253.31,253.94,37459.0
2021-06-03 13:00:00,253.9,253.98,253.76,253.85,21127.0,253.9,253.98,253.76,253.85,21127.0
2021-06-03 13:05:00,253.86,253.93,253.29,253.69,27324.0,253.86,253.93,253.29,253.69,27324.0
2021-06-03 13:10:00,253.81,254.0,253.58,253.6,23914.0,253.81,254.0,253.58,253.6,23914.0
2021-06-03 13:15:00,253.61,253.83,253.56,253.73,13364.0,253.61,253.83,253.56,253.73,13364.0
2021-06-03 13:20:00,253.7,254.08,253.67,254.0,21012.0,253.7,254.08,253.67,254.0,21012.0
2021-06-03 13:25:00,253.98,254.2,253.89,254.09,25482.0,253.98,254.2,253.89,254.09,25482.0
2021-06-03 13:30:00,254.07,254.24,253.92,254.15,24888.0,254.07,254.24,253.92,254.15,24888.0
2021-06-03 13:35:00,254.18,254.19,253.95,254.13,18805.0,254.18,254.19,253.95,254.13,18805.0
2021-06-03 13:40:00,254.11,254.17,253.61,253.83,37875.0,254.11,254.17,253.61,253.83,37875.0
2021-06-03 13:45:00,253.88,254.05,253.68,253.77,29819.0,253.88,254.05,253.68,253.77,29819.0
2021-06-03 13:50:00,253.78,253.99,253.75,253.81,26304.0,253.78,253.99,253.75,253.81,26304.0
2021-06-03 13:55:00,253.88,254.24,253.88,254.1,27414.0,253.88,254.24,253.88,254.1,27414.0
2021-06-03 14:00:00,254.13,254.17,253.74,253.91,22412.0,254.13,254.17,253.74,253.91,22412.0
2021-06-03 14:05:00,253.89,254.01,253.57,253.72,32438.0,253.89,254.01,253.57,253.72,32438.0
2021-06-03 14:10:00,253.73,253.78,253.25,253.26,51528.0,253.73,253.78,253.25,253.26,51528.0
2021-06-03 14:15:00,253.25,253.35,252.77,252.97,68019.0,253.25,253.35,252.77,252.97,68019.0
2021-06-03 14:20:00,252.96,252.97,252.39,252.45,76489.0,252.96,252.97,252.39,252.45,76489.0
2021-06-03 14:25:00,252.35,252.62,252.33,252.43,42633.0,252.35,252.62,252.33,252.43,42633.0
2021-06-03 14:30:00,252.41,252.65,252.23,252.35,50937.0,252.41,252.65,252.23,252.35,50937.0
2021-06-03 14:35:00,252.33,252.72,252.09,252.21,132167.0,252.33,252.72,252.09,252.21,132167.0
2021-06-03 14:40:00,252.2,252.46,252.19,252.35,55339.0,252.2,252.46,252.19,252.35,55339.0
2021-06-03 14:45:00,252.38,252.38,251.89,252.13,120441.0,252.38,252.38,251.89,252.13,120441.0
2021-06-03 14:50:00,252.15,252.43,251.97,252.32,143157.0,252.15,252.43,251.97,252.32,143157.0
2021-06-03 14:55:00,252.31,252.65,252.11,252.21,88383.0,252.31,252.65,252.11,252.21,88383.0
2021-06-03 15:00:00,252.16,252.38,252.03,252.1,94085.0,252.16,252.38,252.03,252.1,94085.0
2021-06-03 15:05:00,252.12,252.31,252.03,252.12,97482.0,252.12,252.31,252.03,252.12,97482.0
2021-06-03 15:10:00,252.09,252.26,251.95,252.16,77144.0,252.09,252.26,251.95,252.16,77144.0
2021-06-03 15:15:00,252.15,252.34,251.57,251.57,135182.0,252.15,252.34,251.57,251.57,135182.0
2021-06-03 15:20:00,251.54,251.74,251.21,251.53,98278.0,251.54,251.74,251.21,251.53,98278.0
2021-06-03 15:25:00,251.54,251.63,251.14,251.28,85532.0,251.54,251.63,251.14,251.28,85532.0
2021-06-03 15:30:00,251.27,251.39,250.8,250.81,152681.0,251.27,251.39,250.8,250.81,152681.0
2021-06-03 15:35:00,250.82,251.05,250.72,250.92,115498.0,250.82,251.05,250.72,250.92,115498.0
2021-06-03 15:40:00,250.92,250.95,250.31,250.32,157181.0,250.92,250.95,250.31,250.32,157181.0
2021-06-03 15:45:00,250.3,250.34,249.69,250.21,284262.0,250.3,250.34,249.69,250.21,284262.0
2021-06-03 15:50:00,250.2,250.44,249.82,249.87,165011.0,250.2,250.44,249.82,249.87,165011.0
2021-06-03 15:55:00,249.92,250.38,249.89,250.29,309502.0,249.92,250.38,249.89,250.29,309502.0
2021-06-04 09:30:00,251.51,251.8,250.12,250.92,369718.0,251.51,251.8,250.12,250.92,369718.0
2021-06-04 09:35:00,250.89,251.6,250.61,251.5,268185.0,250.89,251.6,250.61,251.5,268185.0
2021-06-04 09:40:00,251.47,251.59,250.79,250.87,210219.0,251.47,251.59,250.79,250.87,210219.0
2021-06-04 09:45:00,250.92,251.0,249.91,250.0,253903.0,250.92,251.0,249.91,250.0,253903.0
2021-06-04 09:50:00,250.0,250.21,248.49,249.18,278601.0,250.0,250.21,248.49,249.18,278601.0
2021-06-04 09:55:00,249.2,249.88,248.87,249.88,311070.0,249.2,249.88,248.87,249.88,311070.0
2021-06-04 10:00:00,249.83,249.95,248.85,249.1,220269.0,249.83,249.95,248.85,249.1,220269.0
2021-06-04 10:05:00,249.07,249.69,248.85,249.54,200149.0,249.07,249.69,248.85,249.54,200149.0
2021-06-04 10:10:00,249.49,249.95,249.43,249.47,203361.0,249.49,249.95,249.43,249.47,203361.0
2021-06-04 10:15:00,249.44,249.88,249.14,249.83,194559.0,249.44,249.88,249.14,249.83,194559.0
2021-06-04 10:20:00,249.81,250.47,249.63,250.38,270656.0,249.81,250.47,249.63,250.38,270656.0
2021-06-04 10:25:00,250.38,250.49,249.94,250.49,210929.0,250.38,250.49,249.94,250.49,210929.0
2021-06-04 10:30:00,250.49,250.8,250.33,250.67,252333.0,250.49,250.8,250.33,250.67,252333.0
2021-06-04 10:35:00,250.7,251.29,250.64,251.0,166225.0,250.7,251.29,250.64,251.0,166225.0
2021-06-04 10:40:00,251.01,251.16,250.41,250.41,117604.0,251.01,251.16,250.41,250.41,117604.0
2021-06-04 10:45:00,250.41,251.15,250.36,251.09,90639.0,250.41,251.15,250.36,251.09,90639.0
2021-06-04 10:50:00,251.09,251.28,251.01,251.06,66771.0,251.09,251.28,251.01,251.06,66771.0
2021-06-04 10:55:00,251.07,251.39,251.05,251.35,80891.0,251.07,251.39,251.05,251.35,80891.0
2021-06-04 11:00:00,251.33,251.39,251.02,251.08,54051.0,251.33,251.39,251.02,251.08,54051.0
2021-06-04 11:05:00,251.09,251.3,251.02,251.14,51106.0,251.09,251.3,251.02,251.14,51106.0
2021-06-04 11:10:00,251.15,251.18,250.82,250.96,45041.0,251.15,251.18,250.82,250.96,45041.0
2021-06-04 11:15:00,250.94,251.07,250.38,250.43,61971.0,250.94,251.07,250.38,250.43,61971.0
2021-06-04 11:20:00,250.42,250.77,250.42,250.74,71659.0,250.42,250.77,250.42,250.74,71659.0
2021-06-04 11:25:00,250.71,251.23,250.61,250.69,79884.0,250.71,251.23,250.61,250.69,79884.0
2021-06-04 11:30:00,250.74,251.13,250.64,251.03,32542.0,250.74,251.13,250.64,251.03,32542.0
2021-06-04 11:35:00,251.03,251.03,250.71,250.8,32829.0,251.03,251.03,250.71,250.8,32829.0
2021-06-04 11:40:00,250.78,250.84,250.56,250.75,28446.0,250.78,250.84,250.56,250.75,28446.0
2021-06-04 11:45:00,250.76,250.8,250.52,250.6,27483.0,250.76,250.8,250.52,250.6,27483.0
2021-06-04 11:50:00,250.6,250.7,250.45,250.46,30283.0,250.6,250.7,250.45,250.46,30283.0
2021-06-04 11:55:00,250.51,250.75,250.47,250.73,26474.0,250.51,250.75,250.47,250.73,26474.0
2021-06-04 12:00:00,250.7,251.05,250.7,250.9,48825.0,250.7,251.05,250.7,250.9,48825.0
2021-06-04 12:05:00,250.93,251.04,250.87,251.04,18475.0,250.93,251.04,250.87,251.04,18475.0
2021-06-04 12:10:00,251.04,251.2,251.04,251.17,55498.0,251.04,251.2,251.04,251.17,55498.0
2021-06-04 12:15:00,251.18,251.19,250.88,250.95,40651.0,251.18,251.19,250.88,250.95,40651.0
2021-06-04 12:20:00,250.95,250.96,250.83,250.94,38732.0,250.95,250.96,250.83,250.94,38732.0
2021-06-04 12:25:00,250.96,251.18,250.88,251.1,36293.0,250.96,251.18,250.88,251.1,36293.0
2021-06-04 12:30:00,251.12,251.15,250.95,250.99,27283.0,251.12,251.15,250.95,250.99,27283.0
2021-06-04 12:35:00,250.98,251.13,250.85,250.86,33753.0,250.98,251.13,250.85,250.86,33753.0
2021-06-04 12:40:00,250.87,251.02,250.84,250.84,36413.0,250.87,251.02,250.84,250.84,36413.0
2021-06-04 12:45:00,250.85,250.9,250.73,250.77,32327.0,250.85,250.9,250.73,250.77,32327.0
2021-06-04 12:50:00,250.76,250.99,250.7,250.97,25567.0,250.76,250.99,250.7,250.97,25567.0
2021-06-04 12:55:00,250.95,250.99,250.81,250.97,32570.0,250.95,250.99,250.81,250.97,32570.0
2021-06-04 13:00:00,250.99,251.08,250.86,251.01,32650.0,250.99,251.08,250.86,251.01,32650.0
2021-06-04 13:05:00,251.02,251.28,251.02,251.17,80919.0,251.02,251.28,251.02,251.17,80919.0
2021-06-04 13:10:00,251.19,251.37,251.19,251.25,46889.0,251.19,251.37,251.19,251.25,46889.0
2021-06-04 13:15:00,251.27,251.34,251.04,251.15,34802.0,251.27,251.34,251.04,251.15,34802.0
2021-06-04 13:20:00,251.13,251.17,250.96,251.04,27427.0,251.13,251.17,250.96,251.04,27427.0
2021-06-04 13:25:00,251.05,251.18,250.95,251.0,40423.0,251.05,251.18,250.95,251.0,40423.0
2021-06-04 13:30:00,251.0,251.01,250.73,250.8,31893.0,251.0,251.01,250.73,250.8,31893.0
2021-06-04 13:35:00,250.8,251.12,250.8,251.11,29732.0,250.8,251.12,250.8,251.11,29732.0
2021-06-04 13:40:00,251.07,251.23,250.97,251.23,24653.0,251.07,251.23,250.97,251.23,24653.0
2021-06-04 13:45:00,251.24,251.24,250.99,251.06,19295.0,251.24,251.24,250.99,251.06,19295.0
2021-06-04 13:50:00,251.09,251.12,250.97,250.99,17302.0,251.09,251.12,250.97,250.99,17302.0
2021-06-04 13:55:00,251.01,251.45,250.93,251.42,54816.0,251.01,251.45,250.93,251.42,54816.0
2021-06-04 14:00:00,251.44,251.58,251.17,251.33,61563.0,251.44,251.58,251.17,251.33,61563.0
2021-06-04 14:05:00,251.29,251.37,251.18,251.27,28939.0,251.29,251.37,251.18,251.27,28939.0
2021-06-04 14:10:00,251.27,251.36,250.95,251.0,32626.0,251.27,251.36,250.95,251.0,32626.0
2021-06-04 14:15:00,250.99,251.1,250.86,250.86,33846.0,250.99,251.1,250.86,250.86,33846.0
2021-06-04 14:20:00,250.87,251.01,250.83,250.93,34890.0,250.87,251.01,250.83,250.93,34890.0
2021-06-04 14:25:00,250.91,251.07,250.91,251.02,30623.0,250.91,251.07,250.91,251.02,30623.0
2021-06-04 14:30:00,251.02,251.18,251.02,251.08,30217.0,251.02,251.18,251.02,251.08,30217.0
2021-06-04 14:35:00,251.09,251.16,250.94,251.03,36419.0,251.09,251.16,250.94,251.03,36419.0
2021-06-04 14:40:00,251.01,251.11,250.95,251.06,21777.0,251.01,251.11,250.95,251.06,21777.0
2021-06-04 14:45:00,250.99,251.31,250.99,251.21,45527.0,250.99,251.31,250.99,251.21,45527.0
2021-06-04 14:50:00,251.21,251.22,251.03,251.14,21435.0,251.21,251.22,251.03,251.14,21435.0
2021-06-04 14:55:00,251.13,251.2,250.97,250.98,25239.0,251.13,251.2,250.97,250.98,25239.0
2021-06-04 15:00:00,250.98,251.0,250.73,250.75,61421.0,250.98,251.0,250.73,250.75,61421.0
2021-06-04 15:05:00,250.76,250.8,250.41,250.46,56332.0,250.76,250.8,250.41,250.46,56332.0
2021-06-04 15:10:00,250.47,250.55,249.97,250.03,85209.0,250.47,250.55,249.97,250.03,85209.0
2021-06-04 15:15:00,250.03,250.39,249.95,250.33,64897.0,250.03,250.39,249.95,250.33,64897.0
2021-06-04 15:20:00,250.3,250.52,250.26,250.38,47565.0,250.3,250.52,250.26,250.38,47565.0
2021-06-04 15:25:00,250.39,250.5,250.25,250.26,44324.0,250.39,250.5,250.25,250.26,44324.0
2021-06-04 15:30:00,250.25,250.41,250.19,250.24,55514.0,250.25,250.41,250.19,250.24,55514.0
2021-06-04 15:35:00,250.25,250.33,250.08,250.1,59766.0,250.25,250.33,250.08,250.1,59766.0
2021-06-04 15:40:00,250.1,250.15,249.84,249.98,116490.0,250.1,250.15,249.84,249.98,116490.0
2021-06-04 15:45:00,250.0,250.12,249.76,249.83,105448.0,250.0,250.12,249.76,249.83,105448.0
2021-06-04 15:50:00,249.85,250.08,249.84,249.97,139264.0,249.85,250.08,249.84,249.97,139264.0
2021-06-04 15:55:00,249.96,250.03,249.77,249.96,299873.0,249.96,250.03,249.77,249.96,299873.0
2021-06-07 09:30:00,251.5,251.89,249.44,249.53,352206.0,251.5,251.89,249.44,249.53,352206.0
2021-06-07 09:35:00,249.52,250.25,248.89,250.14,242864.0,249.52,250.25,248.89,250.14,242864.0
2021-06-07 09:40:00,250.15,250.9,250.01,250.82,320017.0,250.15,250.9,250.01,250.82,320017.0
2021-06-07 09:45:00,250.81,251.1,250.34,250.51,262097.0,250.81,251.1,250.34,250.51,262097.0
2021-06-07 09:50:00,250.5,250.5,249.22,249.69,199977.0,250.5,250.5,249.22,249.69,199977.0
2021-06-07 09:55:00,249.75,250.19,249.58,250.17,177086.0,249.75,250.19,249.58,250.17,177086.0
2021-06-07 10:00:00,250.17,250.65,249.8,250.16,280281.0,250.17,250.65,249.8,250.16,280281.0
2021-06-07 10:05:00,250.15,250.63,249.75,249.75,146045.0,250.15,250.63,249.75,249.75,146045.0
2021-06-07 10:10:00,249.8,249.9,249.1,249.23,170242.0,249.8,249.9,249.1,249.23,170242.0
2021-06-07 10:15:00,249.21,249.53,248.81,249.26,115531.0,249.21,249.53,248.81,249.26,115531.0
2021-06-07 10:20:00,249.3,249.6,249.2,249.37,111665.0,249.3,249.6,249.2,249.37,111665.0
2021-06-07 10:25:00,249.44,249.65,249.35,249.53,53727.0,249.44,249.65,249.35,249.53,53727.0
2021-06-07 10:30:00,249.54,249.62,249.28,249.32,38669.0,249.54,249.62,249.28,249.32,38669.0
2021-06-07 10:35:00,249.33,249.52,249.13,249.27,49279.0,249.33,249.52,249.13,249.27,49279.0
2021-06-07 10:40:00,249.28,249.46,249.06,249.07,48611.0,249.28,249.46,249.06,249.07,48611.0
2021-06-07 10:45:00,249.09,249.33,249.0,249.16,43693.0,249.09,249.33,249.0,249.16,43693.0
2021-06-07 10:50:00,249.16,249.49,248.99,249.46,74963.0,249.16,249.49,248.99,249.46,74963.0
2021-06-07 10:55:00,249.48,250.0,249.42,249.86,125934.0,249.48,250.0,249.42,249.86,125934.0
2021-06-07 11:00:00,249.9,250.14,249.74,249.77,87804.0,249.9,250.14,249.74,249.77,87804.0
2021-06-07 11:05:00,249.73,250.06,249.48,249.74,71054.0,249.73,250.06,249.48,249.74,71054.0
2021-06-07 11:10:00,249.73,249.8,249.5,249.58,39299.0,249.73,249.8,249.5,249.58,39299.0
2021-06-07 11:15:00,249.55,249.69,249.16,249.23,32258.0,249.55,249.69,249.16,249.23,32258.0
2021-06-07 11:20:00,249.26,249.5,249.22,249.47,44696.0,249.26,249.5,249.22,249.47,44696.0
2021-06-07 11:25:00,249.45,249.49,249.02,249.35,68265.0,249.45,249.49,249.02,249.35,68265.0
2021-06-07 11:30:00,249.4,249.8,249.28,249.68,95365.0,249.4,249.8,249.28,249.68,95365.0
2021-06-07 11:35:00,249.7,249.95,249.65,249.66,84219.0,249.7,249.95,249.65,249.66,84219.0
2021-06-07 11:40:00,249.67,249.69,249.39,249.5,54834.0,249.67,249.69,249.39,249.5,54834.0
2021-06-07 11:45:00,249.53,249.53,248.98,249.0,113829.0,249.53,249.53,248.98,249.0,113829.0
2021-06-07 11:50:00,249.01,249.38,248.99,249.38,91227.0,249.01,249.38,248.99,249.38,91227.0
2021-06-07 11:55:00,249.37,249.52,249.34,249.44,46600.0,249.37,249.52,249.34,249.44,46600.0
2021-06-07 12:00:00,249.42,249.44,249.04,249.21,50812.0,249.42,249.44,249.04,249.21,50812.0
2021-06-07 12:05:00,249.21,249.41,249.2,249.21,31846.0,249.21,249.41,249.2,249.21,31846.0
2021-06-07 12:10:00,249.23,249.65,249.2,249.63,84535.0,249.23,249.65,249.2,249.63,84535.0
2021-06-07 12:15:00,249.62,250.01,249.59,249.89,121021.0,249.62,250.01,249.59,249.89,121021.0
2021-06-07 12:20:00,249.88,249.99,249.6,249.61,81109.0,249.88,249.99,249.6,249.61,81109.0
2021-06-07 12:25:00,249.64,249.68,249.3,249.46,95115.0,249.64,249.68,249.3,249.46,95115.0
2021-06-07 12:30:00,249.47,249.62,249.44,249.61,43208.0,249.47,249.62,249.44,249.61,43208.0
2021-06-07 12:35:00,249.62,249.72,249.58,249.69,22647.0,249.62,249.72,249.58,249.69,22647.0
2021-06-07 12:40:00,249.7,250.06,249.7,249.86,94046.0,249.7,250.06,249.7,249.86,94046.0
2021-06-07 12:45:00,249.83,249.94,249.77,249.83,21224.0,249.83,249.94,249.77,249.83,21224.0
2021-06-07 12:50:00,249.83,250.2,249.78,250.17,85674.0,249.83,250.2,249.78,250.17,85674.0
2021-06-07 12:55:00,250.15,250.45,250.14,250.23,114455.0,250.15,250.45,250.14,250.23,114455.0
2021-06-07 13:00:00,250.21,250.29,249.91,250.14,90505.0,250.21,250.29,249.91,250.14,90505.0
2021-06-07 13:05:00,250.18,250.5,250.15,250.42,99156.0,250.18,250.5,250.15,250.42,99156.0
2021-06-07 13:10:00,250.44,250.65,250.42,250.63,145546.0,250.44,250.65,250.42,250.63,145546.0
2021-06-07 13:15:00,250.63,251.12,250.57,251.11,201854.0,250.63,251.12,250.57,251.11,201854.0
2021-06-07 13:20:00,251.09,251.43,251.03,251.2,154343.0,251.09,251.43,251.03,251.2,154343.0
2021-06-07 13:25:00,251.21,251.7,251.2,251.69,138733.0,251.21,251.7,251.2,251.69,138733.0
2021-06-07 13:30:00,251.69,252.15,251.48,252.05,160948.0,251.69,252.15,251.48,252.05,160948.0
2021-06-07 13:35:00,252.09,252.44,251.95,252.13,175159.0,252.09,252.44,251.95,252.13,175159.0
2021-06-07 13:40:00,252.13,252.43,252.06,252.32,135119.0,252.13,252.43,252.06,252.32,135119.0
2021-06-07 13:45:00,252.34,252.35,251.95,252.32,108791.0,252.34,252.35,251.95,252.32,108791.0
2021-06-07 13:50:00,252.33,252.33,252.07,252.21,46746.0,252.33,252.33,252.07,252.21,46746.0
2021-06-07 13:55:00,252.23,252.3,251.9,252.0,71880.0,252.23,252.3,251.9,252.0,71880.0
2021-06-07 14:00:00,252.0,252.45,251.8,252.4,140726.0,252.0,252.45,251.8,252.4,140726.0
2021-06-07 14:05:00,252.42,252.98,252.35,252.94,229124.0,252.42,252.98,252.35,252.94,229124.0
2021-06-07 14:10:00,252.94,253.2,252.88,252.93,81460.0,252.94,253.2,252.88,252.93,81460.0
2021-06-07 14:15:00,252.91,252.97,252.68,252.97,101063.0,252.91,252.97,252.68,252.97,101063.0
2021-06-07 14:20:00,252.97,253.13,252.51,252.6,193695.0,252.97,253.13,252.51,252.6,193695.0
2021-06-07 14:25:00,252.6,252.8,252.45,252.64,106394.0,252.6,252.8,252.45,252.64,106394.0
2021-06-07 14:30:00,252.61,253.09,252.61,252.94,184543.0,252.61,253.09,252.61,252.94,184543.0
2021-06-07 14:35:00,252.88,253.03,252.78,252.99,58297.0,252.88,253.03,252.78,252.99,58297.0
2021-06-07 14:40:00,252.99,253.07,252.76,252.87,56230.0,252.99,253.07,252.76,252.87,56230.0
2021-06-07 14:45:00,252.88,252.9,252.67,252.78,51023.0,252.88,252.9,252.67,252.78,51023.0
2021-06-07 14:50:00,252.78,253.06,252.72,252.94,62397.0,252.78,253.06,252.72,252.94,62397.0
2021-06-07 14:55:00,252.95,253.03,252.6,252.66,60254.0,252.95,253.03,252.6,252.66,60254.0
2021-06-07 15:00:00,252.66,252.94,252.6,252.89,37876.0,252.66,252.94,252.6,252.89,37876.0
2021-06-07 15:05:00,252.87,252.89,252.59,252.63,39341.0,252.87,252.89,252.59,252.63,39341.0
2021-06-07 15:10:00,252.63,252.68,252.42,252.62,64341.0,252.63,252.68,252.42,252.62,64341.0
2021-06-07 15:15:00,252.59,252.95,252.4,252.94,49818.0,252.59,252.95,252.4,252.94,49818.0
2021-06-07 15:20:00,252.95,252.96,252.8,252.86,39099.0,252.95,252.96,252.8,252.86,39099.0
2021-06-07 15:25:00,252.87,252.89,252.54,252.58,57207.0,252.87,252.89,252.54,252.58,57207.0
2021-06-07 15:30:00,252.58,252.89,252.58,252.73,61392.0,252.58,252.89,252.58,252.73,61392.0
2021-06-07 15:35:00,252.73,252.82,252.41,252.57,71633.0,252.73,252.82,252.41,252.57,71633.0
2021-06-07 15:40:00,252.55,252.96,252.54,252.87,71161.0,252.55,252.96,252.54,252.87,71161.0
2021-06-07 15:45:00,252.81,252.92,252.6,252.64,64795.0,252.81,252.92,252.6,252.64,64795.0
2021-06-07 15:50:00,252.7,252.91,252.69,252.84,115094.0,252.7,252.91,252.69,252.84,115094.0
2021-06-07 15:55:00,252.83,252.96,252.57,252.64,196350.0,252.83,252.96,252.57,252.64,196350.0
2021-06-08 09:30:00,255.59,256.33,254.0,254.77,425964.0,255.59,256.33,254.0,254.77,425964.0
2021-06-08 09:35:00,254.8,255.0,253.38,253.56,384954.0,254.8,255.0,253.38,253.56,384954.0
2021-06-08 09:40:00,253.55,254.04,252.96,254.03,356991.0,253.55,254.04,252.96,254.03,356991.0
2021-06-08 09:45:00,253.98,254.14,253.48,254.06,283728.0,253.98,254.14,253.48,254.06,283728.0
2021-06-08 09:50:00,254.06,254.16,252.95,254.06,304344.0,254.06,254.16,252.95,254.06,304344.0
2021-06-08 09:55:00,254.07,254.61,253.55,253.98,274877.0,254.07,254.61,253.55,253.98,274877.0
2021-06-08 10:00:00,253.96,254.76,253.92,254.3,181025.0,253.96,254.76,253.92,254.3,181025.0
2021-06-08 10:05:00,254.28,254.8,254.0,254.47,175202.0,254.28,254.8,254.0,254.47,175202.0
2021-06-08 10:10:00,254.49,255.12,254.48,254.77,202545.0,254.49,255.12,254.48,254.77,202545.0
2021-06-08 10:15:00,254.76,254.79,254.08,254.24,183972.0,254.76,254.79,254.08,254.24,183972.0
2021-06-08 10:20:00,254.23,254.64,253.99,254.16,248651.0,254.23,254.64,253.99,254.16,248651.0
2021-06-08 10:25:00,254.21,255.08,254.05,254.99,179399.0,254.21,255.08,254.05,254.99,179399.0
2021-06-08 10:30:00,254.99,255.39,254.91,255.26,162997.0,254.99,255.39,254.91,255.26,162997.0
2021-06-08 10:35:00,255.28,255.75,255.05,255.66,221684.0,255.28,255.75,255.05,255.66,221684.0
2021-06-08 10:40:00,255.7,256.06,255.56,255.75,300165.0,255.7,256.06,255.56,255.75,300165.0
2021-06-08 10:45:00,255.76,256.12,255.44,255.47,235947.0,255.76,256.12,255.44,255.47,235947.0
2021-06-08 10:50:00,255.47,256.31,255.46,255.61,198690.0,255.47,256.31,255.46,255.61,198690.0
2021-06-08 10:55:00,255.63,255.69,254.22,254.26,129252.0,255.63,255.69,254.22,254.26,129252.0
2021-06-08 11:00:00,254.28,254.98,253.61,254.13,323617.0,254.28,254.98,253.61,254.13,323617.0
2021-06-08 11:05:00,254.13,254.26,253.6,253.73,80907.0,254.13,254.26,253.6,253.73,80907.0
2021-06-08 11:10:00,253.68,253.68,251.8,251.84,225013.0,253.68,253.68,251.8,251.84,225013.0
2021-06-08 11:15:00,251.82,252.45,251.32,251.46,185692.0,251.82,252.45,251.32,251.46,185692.0
2021-06-08 11:20:00,251.35,251.58,250.12,250.67,258112.0,251.35,251.58,250.12,250.67,258112.0
2021-06-08 11:25:00,250.65,251.06,250.0,251.02,259001.0,250.65,251.06,250.0,251.02,259001.0
2021-06-08 11:30:00,251.02,251.02,250.17,250.52,192073.0,251.02,251.02,250.17,250.52,192073.0
2021-06-08 11:35:00,250.48,251.12,250.3,250.73,158213.0,250.48,251.12,250.3,250.73,158213.0
2021-06-08 11:40:00,250.66,251.31,250.49,251.22,188759.0,250.66,251.31,250.49,251.22,188759.0
2021-06-08 11:45:00,251.23,251.35,250.9,250.91,145640.0,251.23,251.35,250.9,250.91,145640.0
2021-06-08 11:50:00,250.9,251.0,250.4,250.61,247300.0,250.9,251.0,250.4,250.61,247300.0
2021-06-08 11:55:00,250.61,250.86,250.39,250.44,129608.0,250.61,250.86,250.39,250.44,129608.0
2021-06-08 12:00:00,250.44,250.67,250.07,250.53,285709.0,250.44,250.67,250.07,250.53,285709.0
2021-06-08 12:05:00,250.47,251.21,250.31,251.2,179372.0,250.47,251.21,250.31,251.2,179372.0
2021-06-08 12:10:00,251.17,251.33,250.78,251.18,105416.0,251.17,251.33,250.78,251.18,105416.0
2021-06-08 12:15:00,251.2,251.32,250.82,250.83,118385.0,251.2,251.32,250.82,250.83,118385.0
2021-06-08 12:20:00,250.81,250.88,250.55,250.75,96590.0,250.81,250.88,250.55,250.75,96590.0
2021-06-08 12:25:00,250.78,251.2,250.63,251.1,137015.0,250.78,251.2,250.63,251.1,137015.0
2021-06-08 12:30:00,251.08,251.5,251.04,251.48,175312.0,251.08,251.5,251.04,251.48,175312.0
2021-06-08 12:35:00,251.45,251.49,251.17,251.44,111769.0,251.45,251.49,251.17,251.44,111769.0
2021-06-08 12:40:00,251.46,251.65,251.0,251.35,112455.0,251.46,251.65,251.0,251.35,112455.0
2021-06-08 12:45:00,251.34,251.84,251.2,251.82,128902.0,251.34,251.84,251.2,251.82,128902.0
2021-06-08 12:50:00,251.84,251.94,251.3,251.4,112525.0,251.84,251.94,251.3,251.4,112525.0
2021-06-08 12:55:00,251.42,251.47,251.05,251.42,65627.0,251.42,251.47,251.05,251.42,65627.0
2021-06-08 13:00:00,251.43,251.71,251.32,251.56,42878.0,251.43,251.71,251.32,251.56,42878.0
2021-06-08 13:05:00,251.56,251.74,251.21,251.72,55806.0,251.56,251.74,251.21,251.72,55806.0
2021-06-08 13:10:00,251.73,252.22,251.68,252.09,77900.0,251.73,252.22,251.68,252.09,77900.0
2021-06-08 13:15:00,252.08,252.22,251.8,251.91,68235.0,252.08,252.22,251.8,251.91,68235.0
2021-06-08 13:20:00,251.94,252.2,251.85,252.18,42014.0,251.94,252.2,251.85,252.18,42014.0
2021-06-08 13:25:00,252.2,254.43,252.19,253.42,587837.0,252.2,254.43,252.19,253.42,587837.0
2021-06-08 13:30:00,253.46,254.26,253.15,254.18,219569.0,253.46,254.26,253.15,254.18,219569.0
2021-06-08 13:35:00,254.18,254.18,253.52,253.55,154780.0,254.18,254.18,253.52,253.55,154780.0
2021-06-08 13:40:00,253.52,253.8,253.38,253.59,246705.0,253.52,253.8,253.38,253.59,246705.0
2021-06-08 13:45:00,253.6,254.18,253.6,254.16,179509.0,253.6,254.18,253.6,254.16,179509.0
2021-06-08 13:50:00,254.15,254.2,253.01,253.2,128739.0,254.15,254.2,253.01,253.2,128739.0
2021-06-08 13:55:00,253.18,253.26,252.7,252.98,107464.0,253.18,253.26,252.7,252.98,107464.0
2021-06-08 14:00:00,252.95,252.98,252.48,252.74,82197.0,252.95,252.98,252.48,252.74,82197.0
2021-06-08 14:05:00,252.7,253.03,252.7,252.98,51076.0,252.7,253.03,252.7,252.98,51076.0
2021-06-08 14:10:00,252.98,253.03,252.77,252.86,44256.0,252.98,253.03,252.77,252.86,44256.0
2021-06-08 14:15:00,252.86,253.23,252.77,252.99,56475.0,252.86,253.23,252.77,252.99,56475.0
2021-06-08 14:20:00,253.02,253.07,252.8,252.96,31004.0,253.02,253.07,252.8,252.96,31004.0
2021-06-08 14:25:00,252.97,253.15,252.95,253.1,42915.0,252.97,253.15,252.95,253.1,42915.0
2021-06-08 14:30:00,253.1,253.1,252.84,252.86,45786.0,253.1,253.1,252.84,252.86,45786.0
2021-06-08 14:35:00,252.84,252.84,252.5,252.51,43678.0,252.84,252.84,252.5,252.51,43678.0
2021-06-08 14:40:00,252.5,252.79,252.32,252.66,48566.0,252.5,252.79,252.32,252.66,48566.0
2021-06-08 14:45:00,252.67,252.92,252.59,252.9,31159.0,252.67,252.92,252.59,252.9,31159.0
2021-06-08 14:50:00,252.9,253.25,252.8,253.23,51826.0,252.9,253.25,252.8,253.23,51826.0
2021-06-08 14:55:00,253.25,253.5,253.22,253.43,68365.0,253.25,253.5,253.22,253.43,68365.0
2021-06-08 15:00:00,253.36,253.7,253.32,253.42,71379.0,253.36,253.7,253.32,253.42,71379.0
2021-06-08 15:05:00,253.44,253.46,253.14,253.46,44505.0,253.44,253.46,253.14,253.46,44505.0
2021-06-08 15:10:00,253.46,253.56,253.32,253.35,27810.0,253.46,253.56,253.32,253.35,27810.0
2021-06-08 15:15:00,253.36,253.36,252.84,252.92,82051.0,253.36,253.36,252.84,252.92,82051.0
2021-06-08 15:20:00,252.9,252.98,252.62,252.98,84308.0,252.9,252.98,252.62,252.98,84308.0
2021-06-08 15:25:00,252.95,253.22,252.95,253.12,57226.0,252.95,253.22,252.95,253.12,57226.0
2021-06-08 15:30:00,253.08,253.23,252.95,253.13,42815.0,253.08,253.23,252.95,253.13,42815.0
2021-06-08 15:35:00,253.15,253.17,252.8,253.05,51055.0,253.15,253.17,252.8,253.05,51055.0
2021-06-08 15:40:00,253.06,253.24,252.91,253.23,73798.0,253.06,253.24,252.91,253.23,73798.0
2021-06-08 15:45:00,253.22,253.46,253.0,253.0,102088.0,253.22,253.46,253.0,253.0,102088.0
2021-06-08 15:50:00,253.06,253.28,252.9,253.01,116620.0,253.06,253.28,252.9,253.01,116620.0
2021-06-08 15:55:00,253.0,253.0,252.57,252.77,157530.0,253.0,253.0,252.57,252.77,157530.0
2021-06-09 09:30:00,251.2,252.01,249.9,250.24,336573.0,251.2,252.01,249.9,250.24,336573.0
2021-06-09 09:35:00,250.19,250.65,249.69,250.04,212545.0,250.19,250.65,249.69,250.04,212545.0
2021-06-09 09:40:00,250.09,250.25,249.61,249.97,191766.0,250.09,250.25,249.61,249.97,191766.0
2021-06-09 09:45:00,249.92,250.7,249.71,249.91,160037.0,249.92,250.7,249.71,249.91,160037.0
2021-06-09 09:50:00,249.94,250.09,249.51,249.59,127025.0,249.94,250.09,249.51,249.59,127025.0
2021-06-09 09:55:00,249.61,250.65,249.54,250.41,156239.0,249.61,250.65,249.54,250.41,156239.0
2021-06-09 10:00:00,250.39,250.73,249.71,249.86,160921.0,250.39,250.73,249.71,249.86,160921.0
2021-06-09 10:05:00,249.93,250.27,249.82,250.13,85322.0,249.93,250.27,249.82,250.13,85322.0
2021-06-09 10:10:00,250.09,251.01,250.09,250.81,210293.0,250.09,251.01,250.09,250.81,210293.0
2021-06-09 10:15:00,250.77,251.0,250.21,250.53,129302.0,250.77,251.0,250.21,250.53,129302.0
2021-06-09 10:20:00,250.51,250.68,250.32,250.39,48128.0,250.51,250.68,250.32,250.39,48128.0
2021-06-09 10:25:00,250.43,251.03,250.38,250.87,121877.0,250.43,251.03,250.38,250.87,121877.0
2021-06-09 10:30:00,250.85,251.25,250.8,251.25,161358.0,250.85,251.25,250.8,251.25,161358.0
2021-06-09 10:35:00,251.27,251.69,251.02,251.69,178543.0,251.27,251.69,251.02,251.69,178543.0
2021-06-09 10:40:00,251.7,252.14,251.6,251.93,288134.0,251.7,252.14,251.6,251.93,288134.0
2021-06-09 10:45:00,251.94,252.55,251.91,252.39,373601.0,251.94,252.55,251.91,252.39,373601.0
2021-06-09 10:50:00,252.44,252.83,252.09,252.81,248993.0,252.44,252.83,252.09,252.81,248993.0
2021-06-09 10:55:00,252.77,253.17,252.62,252.75,270952.0,252.77,253.17,252.62,252.75,270952.0
2021-06-09 11:00:00,252.76,252.9,252.25,252.35,149008.0,252.76,252.9,252.25,252.35,149008.0
2021-06-09 11:05:00,252.35,252.43,252.05,252.18,147204.0,252.35,252.43,252.05,252.18,147204.0
2021-06-09 11:10:00,252.19,252.88,252.15,252.7,134615.0,252.19,252.88,252.15,252.7,134615.0
2021-06-09 11:15:00,252.7,252.98,252.56,252.94,97176.0,252.7,252.98,252.56,252.94,97176.0
2021-06-09 11:20:00,252.96,253.17,252.91,252.97,107710.0,252.96,253.17,252.91,252.97,107710.0
2021-06-09 11:25:00,252.99,253.04,252.7,252.82,90935.0,252.99,253.04,252.7,252.82,90935.0
2021-06-09 11:30:00,252.83,252.83,252.3,252.41,141645.0,252.83,252.83,252.3,252.41,141645.0
2021-06-09 11:35:00,252.42,252.68,252.17,252.34,118278.0,252.42,252.68,252.17,252.34,118278.0
2021-06-09 11:40:00,252.31,252.36,251.9,251.97,72701.0,252.31,252.36,251.9,251.97,72701.0
2021-06-09 11:45:00,251.95,252.24,251.82,251.91,66674.0,251.95,252.24,251.82,251.91,66674.0
2021-06-09 11:50:00,251.93,252.02,251.5,251.56,52416.0,251.93,252.02,251.5,251.56,52416.0
2021-06-09 11:55:00,251.56,251.56,250.71,250.98,114041.0,251.56,251.56,250.71,250.98,114041.0
2021-06-09 12:00:00,250.94,251.32,250.79,251.0,57831.0,250.94,251.32,250.79,251.0,57831.0
2021-06-09 12:05:00,251.06,251.11,250.87,251.01,39122.0,251.06,251.11,250.87,251.01,39122.0
2021-06-09 12:10:00,251.02,251.17,250.93,251.0,46024.0,251.02,251.17,250.93,251.0,46024.0
2021-06-09 12:15:00,251.03,251.07,250.63,250.72,47165.0,251.03,251.07,250.63,250.72,47165.0
2021-06-09 12:20:00,250.72,251.17,250.69,251.16,38996.0,250.72,251.17,250.69,251.16,38996.0
2021-06-09 12:25:00,251.15,251.29,251.03,251.22,65434.0,251.15,251.29,251.03,251.22,65434.0
2021-06-09 12:30:00,251.25,251.26,250.83,250.93,33240.0,251.25,251.26,250.83,250.93,33240.0
2021-06-09 12:35:00,250.91,251.04,250.7,250.72,30207.0,250.91,251.04,250.7,250.72,30207.0
2021-06-09 12:40:00,250.73,251.08,250.72,250.99,28037.0,250.73,251.08,250.72,250.99,28037.0
2021-06-09 12:45:00,250.97,250.97,250.63,250.73,65641.0,250.97,250.97,250.63,250.73,65641.0
2021-06-09 12:50:00,250.77,250.89,250.65,250.67,51493.0,250.77,250.89,250.65,250.67,51493.0
2021-06-09 12:55:00,250.67,250.73,250.57,250.68,50131.0,250.67,250.73,250.57,250.68,50131.0
2021-06-09 13:00:00,250.66,250.9,250.37,250.68,125830.0,250.66,250.9,250.37,250.68,125830.0
2021-06-09 13:05:00,250.7,250.91,250.69,250.84,83623.0,250.7,250.91,250.69,250.84,83623.0
2021-06-09 13:10:00,250.82,250.83,250.46,250.8,77961.0,250.82,250.83,250.46,250.8,77961.0
2021-06-09 13:15:00,250.82,250.99,250.65,250.99,71214.0,250.82,250.99,250.65,250.99,71214.0
2021-06-09 13:20:00,250.97,251.38,250.97,251.27,150943.0,250.97,251.38,250.97,251.27,150943.0
2021-06-09 13:25:00,251.27,251.34,251.05,251.09,137972.0,251.27,251.34,251.05,251.09,137972.0
2021-06-09 13:30:00,251.09,251.09,250.84,251.05,93152.0,251.09,251.09,250.84,251.05,93152.0
2021-06-09 13:35:00,251.08,251.09,250.61,250.64,39099.0,251.08,251.09,250.61,250.64,39099.0
2021-06-09 13:40:00,250.65,250.69,250.41,250.57,70722.0,250.65,250.69,250.41,250.57,70722.0
2021-06-09 13:45:00,250.58,250.78,250.55,250.59,46293.0,250.58,250.78,250.55,250.59,46293.0
2021-06-09 13:50:00,250.61,250.88,250.58,250.83,24102.0,250.61,250.88,250.58,250.83,24102.0
2021-06-09 13:55:00,250.85,250.89,250.56,250.63,25588.0,250.85,250.89,250.56,250.63,25588.0
2021-06-09 14:00:00,250.66,251.14,250.64,250.78,38001.0,250.66,251.14,250.64,250.78,38001.0
2021-06-09 14:05:00,250.81,250.81,250.48,250.56,31595.0,250.81,250.81,250.48,250.56,31595.0
2021-06-09 14:10:00,250.57,250.81,250.57,250.7,37236.0,250.57,250.81,250.57,250.7,37236.0
2021-06-09 14:15:00,250.67,250.76,250.38,250.45,33917.0,250.67,250.76,250.38,250.45,33917.0
2021-06-09 14:20:00,250.44,250.71,250.44,250.58,31026.0,250.44,250.71,250.44,250.58,31026.0
2021-06-09 14:25:00,250.57,250.85,250.53,250.74,43645.0,250.57,250.85,250.53,250.74,43645.0
2021-06-09 14:30:00,250.73,250.74,250.47,250.62,41939.0,250.73,250.74,250.47,250.62,41939.0
2021-06-09 14:35:00,250.64,250.66,250.25,250.31,35348.0,250.64,250.66,250.25,250.31,35348.0
2021-06-09 14:40:00,250.3,250.35,250.04,250.18,59066.0,250.3,250.35,250.04,250.18,59066.0
2021-06-09 14:45:00,250.2,250.34,249.81,249.89,106609.0,250.2,250.34,249.81,249.89,106609.0
2021-06-09 14:50:00,249.88,250.06,249.86,250.04,57278.0,249.88,250.06,249.86,250.04,57278.0
2021-06-09 14:55:00,250.03,250.07,249.86,249.92,39508.0,250.03,250.07,249.86,249.92,39508.0
2021-06-09 15:00:00,249.9,249.99,249.8,249.92,29461.0,249.9,249.99,249.8,249.92,29461.0
2021-06-09 15:05:00,249.89,249.96,249.76,249.77,51669.0,249.89,249.96,249.76,249.77,51669.0
2021-06-09 15:10:00,249.81,249.98,249.68,249.7,52621.0,249.81,249.98,249.68,249.7,52621.0
2021-06-09 15:15:00,249.71,249.77,249.59,249.6,53041.0,249.71,249.77,249.59,249.6,53041.0
2021-06-09 15:20:00,249.63,249.69,249.34,249.44,107754.0,249.63,249.69,249.34,249.44,107754.0
2021-06-09 15:25:00,249.46,249.5,248.82,248.85,140348.0,249.46,249.5,248.82,248.85,140348.0
2021-06-09 15:30:00,248.84,249.1,248.7,248.96,140823.0,248.84,249.1,248.7,248.96,140823.0
2021-06-09 15:35:00,248.96,249.0,248.58,248.82,120051.0,248.96,249.0,248.58,248.82,120051.0
2021-06-09 15:40:00,248.81,248.86,248.26,248.42,149413.0,248.81,248.86,248.26,248.42,149413.0
2021-06-09 15:45:00,248.41,248.69,248.28,248.49,119295.0,248.41,248.69,248.28,248.49,119295.0
2021-06-09 15:50:00,248.54,248.57,248.12,248.2,166698.0,248.54,248.57,248.12,248.2,166698.0
2021-06-09 15:55:00,248.22,248.26,247.91,248.09,329412.0,248.22,248.26,247.91,248.09,329412.0
2021-06-10 09:30:00,251.72,254.67,251.3,254.12,853326.0,251.72,254.67,251.3,254.12,853326.0
2021-06-10 09:35:00,254.09,255.14,253.65,254.1,683181.0,254.09,255.14,253.65,254.1,683181.0
2021-06-10 09:40:00,254.13,254.4,252.81,253.31,608291.0,254.13,254.4,252.81,253.31,608291.0
2021-06-10 09:45:00,253.41,253.44,252.68,253.3,392532.0,253.41,253.44,252.68,253.3,392532.0
2021-06-10 09:50:00,253.32,253.66,252.31,252.31,290116.0,253.32,253.66,252.31,252.31,290116.0
2021-06-10 09:55:00,252.31,252.35,251.52,251.57,348641.0,252.31,252.35,251.52,251.57,348641.0
2021-06-10 10:00:00,251.52,252.17,251.2,251.26,426218.0,251.52,252.17,251.2,251.26,426218.0
2021-06-10 10:05:00,251.21,251.56,250.99,251.29,442911.0,251.21,251.56,250.99,251.29,442911.0
2021-06-10 10:10:00,251.27,251.99,251.18,251.95,303025.0,251.27,251.99,251.18,251.95,303025.0
2021-06-10 10:15:00,251.92,252.38,251.65,252.36,312143.0,251.92,252.38,251.65,252.36,312143.0
2021-06-10 10:20:00,252.35,252.4,251.51,251.65,202769.0,252.35,252.4,251.51,251.65,202769.0
2021-06-10 10:25:00,251.68,252.58,251.57,252.45,226327.0,251.68,252.58,251.57,252.45,226327.0
2021-06-10 10:30:00,252.45,252.74,251.93,252.31,205104.0,252.45,252.74,251.93,252.31,205104.0
2021-06-10 10:35:00,252.33,252.35,251.5,251.64,149174.0,252.33,252.35,251.5,251.64,149174.0
2021-06-10 10:40:00,251.63,251.78,250.88,251.15,225064.0,251.63,251.78,250.88,251.15,225064.0
2021-06-10 10:45:00,251.17,251.17,250.14,250.15,176811.0,251.17,251.17,250.14,250.15,176811.0
2021-06-10 10:50:00,250.14,250.54,249.87,249.9,274435.0,250.14,250.54,249.87,249.9,274435.0
2021-06-10 10:55:00,249.88,250.79,249.54,250.57,240476.0,249.88,250.79,249.54,250.57,240476.0
2021-06-10 11:00:00,250.5,251.09,250.16,250.88,271791.0,250.5,251.09,250.16,250.88,271791.0
2021-06-10 11:05:00,250.93,251.12,250.4,250.98,167713.0,250.93,251.12,250.4,250.98,167713.0
2021-06-10 11:10:00,251.0,251.04,250.24,250.31,97719.0,251.0,251.04,250.24,250.31,97719.0
2021-06-10 11:15:00,250.3,250.8,250.2,250.75,95380.0,250.3,250.8,250.2,250.75,95380.0
2021-06-10 11:20:00,250.74,250.85,250.42,250.45,92668.0,250.74,250.85,250.42,250.45,92668.0
2021-06-10 11:25:00,250.44,250.61,250.15,250.42,64767.0,250.44,250.61,250.15,250.42,64767.0
2021-06-10 11:30:00,250.44,250.46,249.78,249.78,94482.0,250.44,250.46,249.78,249.78,94482.0
2021-06-10 11:35:00,249.82,250.2,249.79,250.01,94953.0,249.82,250.2,249.79,250.01,94953.0
2021-06-10 11:40:00,250.11,250.29,249.33,249.6,119505.0,250.11,250.29,249.33,249.6,119505.0
2021-06-10 11:45:00,249.67,249.92,249.6,249.86,76948.0,249.67,249.92,249.6,249.86,76948.0
2021-06-10 11:50:00,249.86,249.99,249.7,249.79,38511.0,249.86,249.99,249.7,249.79,38511.0
2021-06-10 11:55:00,249.77,249.84,249.58,249.6,35876.0,249.77,249.84,249.58,249.6,35876.0
2021-06-10 12:00:00,249.64,249.85,249.64,249.73,62344.0,249.64,249.85,249.64,249.73,62344.0
2021-06-10 12:05:00,249.75,249.9,249.01,249.15,85770.0,249.75,249.9,249.01,249.15,85770.0
2021-06-10 12:10:00,249.11,249.21,248.65,248.91,138924.0,249.11,249.21,248.65,248.91,138924.0
2021-06-10 12:15:00,248.85,249.28,248.85,249.13,59767.0,248.85,249.28,248.85,249.13,59767.0
2021-06-10 12:20:00,249.15,249.43,249.0,249.4,73034.0,249.15,249.43,249.0,249.4,73034.0
2021-06-10 12:25:00,249.37,249.47,249.27,249.34,34356.0,249.37,249.47,249.27,249.34,34356.0
2021-06-10 12:30:00,249.33,249.72,249.32,249.63,58473.0,249.33,249.72,249.32,249.63,58473.0
2021-06-10 12:35:00,249.66,249.97,249.49,249.87,53596.0,249.66,249.97,249.49,249.87,53596.0
2021-06-10 12:40:00,249.85,249.89,249.72,249.75,41136.0,249.85,249.89,249.72,249.75,41136.0
2021-06-10 12:45:00,249.74,249.93,249.72,249.88,44259.0,249.74,249.93,249.72,249.88,44259.0
2021-06-10 12:50:00,249.91,250.07,249.86,249.95,42747.0,249.91,250.07,249.86,249.95,42747.0
2021-06-10 12:55:00,249.9,250.09,249.6,250.09,63954.0,249.9,250.09,249.6,250.09,63954.0
2021-06-10 13:00:00,250.08,250.17,249.94,250.09,58388.0,250.08,250.17,249.94,250.09,58388.0
2021-06-10 13:05:00,250.09,250.26,250.0,250.14,40682.0,250.09,250.26,250.0,250.14,40682.0
2021-06-10 13:10:00,250.13,250.36,250.05,250.09,52840.0,250.13,250.36,250.05,250.09,52840.0
2021-06-10 13:15:00,250.08,250.21,250.02,250.02,29357.0,250.08,250.21,250.02,250.02,29357.0
2021-06-10 13:20:00,250.06,250.25,250.03,250.24,39554.0,250.06,250.25,250.03,250.24,39554.0
2021-06-10 13:25:00,250.23,250.31,249.99,250.04,37973.0,250.23,250.31,249.99,250.04,37973.0
2021-06-10 13:30:00,250.09,250.09,249.51,249.77,60715.0,250.09,250.09,249.51,249.77,60715.0
2021-06-10 13:35:00,249.73,249.98,249.68,249.96,44677.0,249.73,249.98,249.68,249.96,44677.0
2021-06-10 13:40:00,249.97,250.18,249.9,250.12,41572.0,249.97,250.18,249.9,250.12,41572.0
2021-06-10 13:45:00,250.13,250.38,250.13,250.23,66577.0,250.13,250.38,250.13,250.23,66577.0
2021-06-10 13:50:00,250.25,250.45,250.22,250.37,63060.0,250.25,250.45,250.22,250.37,63060.0
2021-06-10 13:55:00,250.4,250.41,250.11,250.33,32401.0,250.4,250.41,250.11,250.33,32401.0
2021-06-10 14:00:00,250.31,250.36,250.2,250.3,40263.0,250.31,250.36,250.2,250.3,40263.0
2021-06-10 14:05:00,250.31,250.4,249.95,249.95,55679.0,250.31,250.4,249.95,249.95,55679.0
2021-06-10 14:10:00,249.95,250.0,249.84,249.91,36118.0,249.95,250.0,249.84,249.91,36118.0
2021-06-10 14:15:00,249.92,250.0,249.61,249.8,43426.0,249.92,250.0,249.61,249.8,43426.0
2021-06-10 14:20:00,249.77,249.87,249.63,249.66,31751.0,249.77,249.87,249.63,249.66,31751.0
2021-06-10 14:25:00,249.66,249.69,249.41,249.54,56255.0,249.66,249.69,249.41,249.54,56255.0
2021-06-10 14:30:00,249.61,249.84,249.53,249.69,56413.0,249.61,249.84,249.53,249.69,56413.0
2021-06-10 14:35:00,249.66,249.69,249.41,249.43,45511.0,249.66,249.69,249.41,249.43,45511.0
2021-06-10 14:40:00,249.43,249.53,249.3,249.39,33455.0,249.43,249.53,249.3,249.39,33455.0
2021-06-10 14:45:00,249.4,249.55,249.31,249.51,32815.0,249.4,249.55,249.31,249.51,32815.0
2021-06-10 14:50:00,249.5,249.72,249.47,249.61,39171.0,249.5,249.72,249.47,249.61,39171.0
2021-06-10 14:55:00,249.66,249.68,249.46,249.57,31104.0,249.66,249.68,249.46,249.57,31104.0
2021-06-10 15:00:00,249.56,249.65,249.21,249.21,61103.0,249.56,249.65,249.21,249.21,61103.0
2021-06-10 15:05:00,249.25,249.25,248.99,249.16,89392.0,249.25,249.25,248.99,249.16,89392.0
2021-06-10 15:10:00,249.18,249.2,248.9,249.03,66800.0,249.18,249.2,248.9,249.03,66800.0
2021-06-10 15:15:00,249.02,249.11,248.93,248.99,52221.0,249.02,249.11,248.93,248.99,52221.0
2021-06-10 15:20:00,248.96,249.05,248.72,248.78,73842.0,248.96,249.05,248.72,248.78,73842.0
2021-06-10 15:25:00,248.76,248.86,248.63,248.74,80449.0,248.76,248.86,248.63,248.74,80449.0
2021-06-10 15:30:00,248.74,248.91,248.52,248.68,122958.0,248.74,248.91,248.52,248.68,122958.0
2021-06-10 15:35:00,248.7,248.72,248.45,248.47,124272.0,248.7,248.72,248.45,248.47,124272.0
2021-06-10 15:40:00,248.47,248.61,248.12,248.13,142892.0,248.47,248.61,248.12,248.13,142892.0
2021-06-10 15:45:00,248.14,248.45,248.12,248.38,155963.0,248.14,248.45,248.12,248.38,155963.0
2021-06-10 15:50:00,248.36,248.75,248.35,248.38,187713.0,248.36,248.75,248.35,248.38,187713.0
2021-06-10 15:55:00,248.39,248.41,248.1,248.37,350327.0,248.39,248.41,248.1,248.37,350327.0
2021-06-11 09:30:00,250.35,251.12,249.42,249.74,377998.0,250.35,251.12,249.42,249.74,377998.0
2021-06-11 09:35:00,249.64,250.39,249.49,249.6,254280.0,249.64,250.39,249.49,249.6,254280.0
2021-06-11 09:40:00,249.65,249.96,248.41,248.58,251623.0,249.65,249.96,248.41,248.58,251623.0
2021-06-11 09:45:00,248.61,248.77,247.7,247.8,313913.0,248.61,248.77,247.7,247.8,313913.0
2021-06-11 09:50:00,247.79,248.07,247.26,247.43,247223.0,247.79,248.07,247.26,247.43,247223.0
2021-06-11 09:55:00,247.41,247.5,246.92,247.1,287693.0,247.41,247.5,246.92,247.1,287693.0
2021-06-11 10:00:00,247.16,247.5,246.92,247.11,316560.0,247.16,247.5,246.92,247.11,316560.0
2021-06-11 10:05:00,247.12,247.5,247.0,247.08,169555.0,247.12,247.5,247.0,247.08,169555.0
2021-06-11 10:10:00,247.08,247.2,246.62,247.02,257546.0,247.08,247.2,246.62,247.02,257546.0
2021-06-11 10:15:00,246.96,247.4,246.65,247.1,255782.0,246.96,247.4,246.65,247.1,255782.0
2021-06-11 10:20:00,247.09,247.12,246.76,246.98,194925.0,247.09,247.12,246.76,246.98,194925.0
2021-06-11 10:25:00,246.96,247.1,246.77,246.98,184011.0,246.96,247.1,246.77,246.98,184011.0
2021-06-11 10:30:00,246.98,247.01,246.25,246.34,196899.0,246.98,247.01,246.25,246.34,196899.0
2021-06-11 10:35:00,246.36,246.59,245.97,246.2,205402.0,246.36,246.59,245.97,246.2,205402.0
2021-06-11 10:40:00,246.2,247.0,246.17,246.88,155041.0,246.2,247.0,246.17,246.88,155041.0
2021-06-11 10:45:00,246.87,246.93,246.45,246.6,65637.0,246.87,246.93,246.45,246.6,65637.0
2021-06-11 10:50:00,246.64,246.9,246.55,246.84,102021.0,246.64,246.9,246.55,246.84,102021.0
2021-06-11 10:55:00,246.82,246.82,246.27,246.34,88727.0,246.82,246.82,246.27,246.34,88727.0
2021-06-11 11:00:00,246.29,246.5,246.21,246.36,99771.0,246.29,246.5,246.21,246.36,99771.0
2021-06-11 11:05:00,246.39,246.71,246.16,246.62,73415.0,246.39,246.71,246.16,246.62,73415.0
2021-06-11 11:10:00,246.59,246.61,246.11,246.22,56427.0,246.59,246.61,246.11,246.22,56427.0
2021-06-11 11:15:00,246.25,246.35,246.01,246.02,56983.0,246.25,246.35,246.01,246.02,56983.0
2021-06-11 11:20:00,246.04,246.41,245.97,246.11,92561.0,246.04,246.41,245.97,246.11,92561.0
2021-06-11 11:25:00,246.11,246.62,246.02,246.57,69916.0,246.11,246.62,246.02,246.57,69916.0
2021-06-11 11:30:00,246.57,246.79,246.41,246.5,84373.0,246.57,246.79,246.41,246.5,84373.0
2021-06-11 11:35:00,246.46,246.68,246.42,246.57,33643.0,246.46,246.68,246.42,246.57,33643.0
2021-06-11 11:40:00,246.53,246.53,246.21,246.3,60499.0,246.53,246.53,246.21,246.3,60499.0
2021-06-11 11:45:00,246.32,246.69,246.32,246.68,46171.0,246.32,246.69,246.32,246.68,46171.0
2021-06-11 11:50:00,246.67,246.78,246.55,246.55,63837.0,246.67,246.78,246.55,246.55,63837.0
2021-06-11 11:55:00,246.59,246.78,246.56,246.75,45251.0,246.59,246.78,246.56,246.75,45251.0
2021-06-11 12:00:00,246.73,247.06,246.73,246.84,83873.0,246.73,247.06,246.73,246.84,83873.0
2021-06-11 12:05:00,246.86,246.98,246.52,246.52,60137.0,246.86,246.98,246.52,246.52,60137.0
2021-06-11 12:10:00,246.55,246.7,246.39,246.57,43375.0,246.55,246.7,246.39,246.57,43375.0
2021-06-11 12:15:00,246.58,246.6,246.35,246.49,38187.0,246.58,246.6,246.35,246.49,38187.0
2021-06-11 12:20:00,246.47,246.47,246.29,246.38,48361.0,246.47,246.47,246.29,246.38,48361.0
2021-06-11 12:25:00,246.38,246.44,245.78,245.93,128765.0,246.38,246.44,245.78,245.93,128765.0
2021-06-11 12:30:00,245.91,246.04,245.86,245.99,56387.0,245.91,246.04,245.86,245.99,56387.0
2021-06-11 12:35:00,246.01,246.2,245.95,246.15,52574.0,246.01,246.2,245.95,246.15,52574.0
2021-06-11 12:40:00,246.17,246.26,246.02,246.06,28258.0,246.17,246.26,246.02,246.06,28258.0
2021-06-11 12:45:00,246.16,246.31,246.16,246.3,23787.0,246.16,246.31,246.16,246.3,23787.0
2021-06-11 12:50:00,246.28,246.73,246.21,246.62,169246.0,246.28,246.73,246.21,246.62,169246.0
2021-06-11 12:55:00,246.62,246.86,246.56,246.82,75281.0,246.62,246.86,246.56,246.82,75281.0
2021-06-11 13:00:00,246.84,246.94,246.6,246.73,33350.0,246.84,246.94,246.6,246.73,33350.0
2021-06-11 13:05:00,246.73,246.95,246.56,246.89,43004.0,246.73,246.95,246.56,246.89,43004.0
2021-06-11 13:10:00,246.86,246.95,246.72,246.92,28045.0,246.86,246.95,246.72,246.92,28045.0
2021-06-11 13:15:00,246.9,247.03,246.81,246.87,36073.0,246.9,247.03,246.81,246.87,36073.0
2021-06-11 13:20:00,246.87,247.14,246.86,247.06,60982.0,246.87,247.14,246.86,247.06,60982.0
2021-06-11 13:25:00,247.04,247.14,246.88,247.14,34532.0,247.04,247.14,246.88,247.14,34532.0
2021-06-11 13:30:00,247.09,247.37,247.08,247.22,47015.0,247.09,247.37,247.08,247.22,47015.0
2021-06-11 13:35:00,247.25,247.26,247.05,247.15,24871.0,247.25,247.26,247.05,247.15,24871.0
2021-06-11 13:40:00,247.14,247.15,247.0,247.11,31795.0,247.14,247.15,247.0,247.11,31795.0
2021-06-11 13:45:00,247.11,247.39,247.11,247.35,47922.0,247.11,247.39,247.11,247.35,47922.0
2021-06-11 13:50:00,247.33,247.33,247.06,247.13,40026.0,247.33,247.33,247.06,247.13,40026.0
2021-06-11 13:55:00,247.12,247.23,247.0,247.11,24305.0,247.12,247.23,247.0,247.11,24305.0
2021-06-11 14:00:00,247.09,247.15,246.82,246.86,39442.0,247.09,247.15,246.82,246.86,39442.0
2021-06-11 14:05:00,246.83,247.04,246.73,246.89,35426.0,246.83,247.04,246.73,246.89,35426.0
2021-06-11 14:10:00,246.92,246.92,246.76,246.87,25254.0,246.92,246.92,246.76,246.87,25254.0
2021-06-11 14:15:00,246.88,246.91,246.63,246.65,41359.0,246.88,246.91,246.63,246.65,41359.0
2021-06-11 14:20:00,246.69,246.78,246.57,246.69,50968.0,246.69,246.78,246.57,246.69,50968.0
2021-06-11 14:25:00,246.67,246.77,246.66,246.77,24145.0,246.67,246.77,246.66,246.77,24145.0
2021-06-11 14:30:00,246.76,246.77,246.51,246.63,41990.0,246.76,246.77,246.51,246.63,41990.0
2021-06-11 14:35:00,246.67,246.67,246.47,246.48,31970.0,246.67,246.67,246.47,246.48,31970.0
2021-06-11 14:40:00,246.49,246.55,246.31,246.34,41398.0,246.49,246.55,246.31,246.34,41398.0
2021-06-11 14:45:00,246.35,246.45,246.28,246.41,29825.0,246.35,246.45,246.28,246.41,29825.0
2021-06-11 14:50:00,246.42,246.43,246.19,246.37,38879.0,246.42,246.43,246.19,246.37,38879.0
2021-06-11 14:55:00,246.39,246.54,246.28,246.54,25978.0,246.39,246.54,246.28,246.54,25978.0
2021-06-11 15:00:00,246.52,246.64,246.51,246.58,24567.0,246.52,246.64,246.51,246.58,24567.0
2021-06-11 15:05:00,246.55,246.68,246.47,246.64,36553.0,246.55,246.68,246.47,246.64,36553.0
2021-06-11 15:10:00,246.63,246.78,246.57,246.59,38580.0,246.63,246.78,246.57,246.59,38580.0
2021-06-11 15:15:00,246.61,246.75,246.52,246.69,35573.0,246.61,246.75,246.52,246.69,35573.0
2021-06-11 15:20:00,246.69,246.74,246.63,246.65,15343.0,246.69,246.74,246.63,246.65,15343.0
2021-06-11 15:25:00,246.65,246.76,246.58,246.62,48924.0,246.65,246.76,246.58,246.62,48924.0
2021-06-11 15:30:00,246.6,246.71,246.5,246.52,46531.0,246.6,246.71,246.5,246.52,46531.0
2021-06-11 15:35:00,246.52,246.79,246.5,246.75,51611.0,246.52,246.79,246.5,246.75,51611.0
2021-06-11 15:40:00,246.76,246.78,246.38,246.61,115121.0,246.76,246.78,246.38,246.61,115121.0
2021-06-11 15:45:00,246.61,246.89,246.61,246.88,99406.0,246.61,246.89,246.61,246.88,99406.0
2021-06-11 15:50:00,246.89,246.95,246.73,246.77,137012.0,246.89,246.95,246.73,246.77,137012.0
2021-06-11 15:55:00,246.79,247.27,246.74,247.16,392680.0,246.79,247.27,246.74,247.16,392680.0
2021-06-14 09:30:00,246.46,247.72,246.0,247.28,281666.0,246.46,247.72,246.0,247.28,281666.0
2021-06-14 09:35:00,247.32,248.15,246.98,247.36,245766.0,247.32,248.15,246.98,247.36,245766.0
2021-06-14 09:40:00,247.36,248.35,247.33,248.31,310439.0,247.36,248.35,247.33,248.31,310439.0
2021-06-14 09:45:00,248.27,248.69,248.02,248.62,402555.0,248.27,248.69,248.02,248.62,402555.0
2021-06-14 09:50:00,248.62,248.67,247.41,247.94,222438.0,248.62,248.67,247.41,247.94,222438.0
2021-06-14 09:55:00,247.97,247.99,247.4,247.68,183257.0,247.97,247.99,247.4,247.68,183257.0
2021-06-14 10:00:00,247.67,247.83,247.12,247.66,136818.0,247.67,247.83,247.12,247.66,136818.0
2021-06-14 10:05:00,247.68,247.76,247.24,247.74,125548.0,247.68,247.76,247.24,247.74,125548.0
2021-06-14 10:10:00,247.74,247.93,247.3,247.91,113343.0,247.74,247.93,247.3,247.91,113343.0
2021-06-14 10:15:00,247.92,248.8,247.84,248.77,238488.0,247.92,248.8,247.84,248.77,238488.0
2021-06-14 10:20:00,248.77,249.07,248.65,248.94,240832.0,248.77,249.07,248.65,248.94,240832.0
2021-06-14 10:25:00,248.95,249.2,248.36,248.36,167584.0,248.95,249.2,248.36,248.36,167584.0
2021-06-14 10:30:00,248.33,248.42,247.71,247.79,66886.0,248.33,248.42,247.71,247.79,66886.0
2021-06-14 10:35:00,247.82,247.83,247.22,247.65,101051.0,247.82,247.83,247.22,247.65,101051.0
2021-06-14 10:40:00,247.65,247.77,246.97,247.23,93764.0,247.65,247.77,246.97,247.23,93764.0
2021-06-14 10:45:00,247.33,247.47,247.1,247.18,123220.0,247.33,247.47,247.1,247.18,123220.0
2021-06-14 10:50:00,247.18,247.29,246.99,247.14,116279.0,247.18,247.29,246.99,247.14,116279.0
2021-06-14 10:55:00,247.12,247.12,246.62,246.67,161749.0,247.12,247.12,246.62,246.67,161749.0
2021-06-14 11:00:00,246.7,246.72,246.16,246.41,180957.0,246.7,246.72,246.16,246.41,180957.0
2021-06-14 11:05:00,246.45,246.7,246.16,246.23,75476.0,246.45,246.7,246.16,246.23,75476.0
2021-06-14 11:10:00,246.26,246.55,246.21,246.23,59849.0,246.26,246.55,246.21,246.23,59849.0
2021-06-14 11:15:00,246.25,246.36,246.1,246.18,75325.0,246.25,246.36,246.1,246.18,75325.0
2021-06-14 11:20:00,246.18,246.18,245.85,245.97,111047.0,246.18,246.18,245.85,245.97,111047.0
2021-06-14 11:25:00,245.95,246.23,245.95,246.21,47788.0,245.95,246.23,245.95,246.21,47788.0
2021-06-14 11:30:00,246.18,246.2,245.77,245.88,92806.0,246.18,246.2,245.77,245.88,92806.0
2021-06-14 11:35:00,245.9,246.01,245.7,245.96,53814.0,245.9,246.01,245.7,245.96,53814.0
2021-06-14 11:40:00,245.96,246.15,245.94,246.06,55906.0,245.96,246.15,245.94,246.06,55906.0
2021-06-14 11:45:00,246.07,246.35,246.01,246.06,71890.0,246.07,246.35,246.01,246.06,71890.0
2021-06-14 11:50:00,246.05,246.19,245.93,246.08,42360.0,246.05,246.19,245.93,246.08,42360.0
2021-06-14 11:55:00,246.08,246.19,246.0,246.06,20285.0,246.08,246.19,246.0,246.06,20285.0
2021-06-14 12:00:00,246.04,246.07,245.86,246.01,36678.0,246.04,246.07,245.86,246.01,36678.0
2021-06-14 12:05:00,246.0,246.21,245.97,246.15,40491.0,246.0,246.21,245.97,246.15,40491.0
2021-06-14 12:10:00,246.14,246.14,245.86,245.95,37833.0,246.14,246.14,245.86,245.95,37833.0
2021-06-14 12:15:00,245.93,246.21,245.84,246.18,32559.0,245.93,246.21,245.84,246.18,32559.0
2021-06-14 12:20:00,246.18,246.21,245.94,245.99,40854.0,246.18,246.21,245.94,245.99,40854.0
2021-06-14 12:25:00,245.99,246.01,245.86,245.89,31592.0,245.99,246.01,245.86,245.89,31592.0
2021-06-14 12:30:00,245.87,245.89,245.54,245.54,66292.0,245.87,245.89,245.54,245.54,66292.0
2021-06-14 12:35:00,245.55,245.88,245.52,245.65,48953.0,245.55,245.88,245.52,245.65,48953.0
2021-06-14 12:40:00,245.66,245.86,245.64,245.66,41001.0,245.66,245.86,245.64,245.66,41001.0
2021-06-14 12:45:00,245.67,245.7,245.55,245.56,31548.0,245.67,245.7,245.55,245.56,31548.0
2021-06-14 12:50:00,245.56,245.7,245.34,245.44,63605.0,245.56,245.7,245.34,245.44,63605.0
2021-06-14 12:55:00,245.42,245.58,245.24,245.28,51621.0,245.42,245.58,245.24,245.28,51621.0
2021-06-14 13:00:00,245.27,245.48,245.26,245.38,46616.0,245.27,245.48,245.26,245.38,46616.0
2021-06-14 13:05:00,245.35,245.65,245.33,245.49,44935.0,245.35,245.65,245.33,245.49,44935.0
2021-06-14 13:10:00,245.48,245.48,245.2,245.3,54225.0,245.48,245.48,245.2,245.3,54225.0
2021-06-14 13:15:00,245.27,245.36,244.9,244.99,128124.0,245.27,245.36,244.9,244.99,128124.0
2021-06-14 13:20:00,244.97,245.16,244.9,245.11,52007.0,244.97,245.16,244.9,245.11,52007.0
2021-06-14 13:25:00,245.15,245.44,245.14,245.41,54604.0,245.15,245.44,245.14,245.41,54604.0
2021-06-14 13:30:00,245.4,245.4,245.15,245.19,31398.0,245.4,245.4,245.15,245.19,31398.0
2021-06-14 13:35:00,245.18,245.32,245.16,245.18,34455.0,245.18,245.32,245.16,245.18,34455.0
2021-06-14 13:40:00,245.2,245.28,245.1,245.15,28147.0,245.2,245.28,245.1,245.15,28147.0
2021-06-14 13:45:00,245.15,245.21,244.98,245.05,51941.0,245.15,245.21,244.98,245.05,51941.0
2021-06-14 13:50:00,245.02,245.05,244.64,244.77,83670.0,245.02,245.05,244.64,244.77,83670.0
2021-06-14 13:55:00,244.79,244.82,244.44,244.59,88104.0,244.79,244.82,244.44,244.59,88104.0
2021-06-14 14:00:00,244.59,244.66,244.44,244.54,48866.0,244.59,244.66,244.44,244.54,48866.0
2021-06-14 14:05:00,244.6,244.82,244.55,244.78,46249.0,244.6,244.82,244.55,244.78,46249.0
2021-06-14 14:10:00,244.8,244.93,244.78,244.93,29341.0,244.8,244.93,244.78,244.93,29341.0
2021-06-14 14:15:00,244.9,244.96,244.64,244.64,41399.0,244.9,244.96,244.64,244.64,41399.0
2021-06-14 14:20:00,244.64,244.8,244.51,244.51,46332.0,244.64,244.8,244.51,244.51,46332.0
2021-06-14 14:25:00,244.52,244.77,244.4,244.72,66864.0,244.52,244.77,244.4,244.72,66864.0
2021-06-14 14:30:00,244.74,244.94,244.72,244.82,44113.0,244.74,244.94,244.72,244.82,44113.0
2021-06-14 14:35:00,244.82,244.82,244.59,244.69,59448.0,244.82,244.82,244.59,244.69,59448.0
2021-06-14 14:40:00,244.67,244.86,244.6,244.83,35796.0,244.67,244.86,244.6,244.83,35796.0
2021-06-14 14:45:00,244.81,244.99,244.77,244.97,42491.0,244.81,244.99,244.77,244.97,42491.0
2021-06-14 14:50:00,244.96,245.03,244.83,244.94,46503.0,244.96,245.03,244.83,244.94,46503.0
2021-06-14 14:55:00,244.93,244.99,244.82,244.97,33182.0,244.93,244.99,244.82,244.97,33182.0
2021-06-14 15:00:00,244.95,245.12,244.8,245.09,58183.0,244.95,245.12,244.8,245.09,58183.0
2021-06-14 15:05:00,245.09,245.18,244.85,244.9,65946.0,245.09,245.18,244.85,244.9,65946.0
2021-06-14 15:10:00,244.9,245.15,244.8,245.02,58210.0,244.9,245.15,244.8,245.02,58210.0
2021-06-14 15:15:00,245.02,245.02,244.8,244.91,51330.0,245.02,245.02,244.8,244.91,51330.0
2021-06-14 15:20:00,244.9,244.97,244.7,244.76,44466.0,244.9,244.97,244.7,244.76,44466.0
2021-06-14 15:25:00,244.75,244.76,244.47,244.63,93707.0,244.75,244.76,244.47,244.63,93707.0
2021-06-14 15:30:00,244.62,244.92,244.6,244.8,90236.0,244.62,244.92,244.6,244.8,90236.0
2021-06-14 15:35:00,244.84,245.17,244.81,245.15,114301.0,244.84,245.17,244.81,245.15,114301.0
2021-06-14 15:40:00,245.15,245.27,244.88,244.92,102427.0,245.15,245.27,244.88,244.92,102427.0
2021-06-14 15:45:00,244.94,245.1,244.81,245.05,85803.0,244.94,245.1,244.81,245.05,85803.0
2021-06-14 15:50:00,245.06,245.12,244.8,244.83,101158.0,245.06,245.12,244.8,244.83,101158.0
2021-06-14 15:55:00,244.87,245.14,244.84,245.12,225709.0,244.87,245.14,244.84,245.12,225709.0
2021-06-15 09:30:00,245.36,247.7,245.2,247.46,466397.0,245.36,247.7,245.2,247.46,466397.0
2021-06-15 09:35:00,247.53,248.13,245.76,246.24,560912.0,247.53,248.13,245.76,246.24,560912.0
2021-06-15 09:40:00,246.24,246.59,245.5,245.52,282435.0,246.24,246.59,245.5,245.52,282435.0
2021-06-15 09:45:00,245.54,246.05,245.36,245.68,264575.0,245.54,246.05,245.36,245.68,264575.0
2021-06-15 09:50:00,245.7,246.65,245.58,246.02,189157.0,245.7,246.65,245.58,246.02,189157.0
2021-06-15 09:55:00,246.03,246.26,245.38,246.26,284601.0,246.03,246.26,245.38,246.26,284601.0
2021-06-15 10:00:00,246.22,247.2,246.17,247.13,285367.0,246.22,247.2,246.17,247.13,285367.0
2021-06-15 10:05:00,247.13,247.26,246.64,247.1,205184.0,247.13,247.26,246.64,247.1,205184.0
2021-06-15 10:10:00,247.08,247.2,246.63,247.15,220659.0,247.08,247.2,246.63,247.15,220659.0
2021-06-15 10:15:00,247.16,247.62,247.03,247.35,306369.0,247.16,247.62,247.03,247.35,306369.0
2021-06-15 10:20:00,247.38,247.58,246.65,246.7,151783.0,247.38,247.58,246.65,246.7,151783.0
2021-06-15 10:25:00,246.72,246.72,246.0,246.15,202971.0,246.72,246.72,246.0,246.15,202971.0
2021-06-15 10:30:00,246.16,246.22,245.61,245.96,98292.0,246.16,246.22,245.61,245.96,98292.0
2021-06-15 10:35:00,246.0,246.0,245.66,245.9,59713.0,246.0,246.0,245.66,245.9,59713.0
2021-06-15 10:40:00,245.92,245.94,245.13,245.41,88586.0,245.92,245.94,245.13,245.41,88586.0
2021-06-15 10:45:00,245.4,245.4,244.96,245.26,96429.0,245.4,245.4,244.96,245.26,96429.0
2021-06-15 10:50:00,245.23,245.46,245.03,245.13,80768.0,245.23,245.46,245.03,245.13,80768.0
2021-06-15 10:55:00,245.15,245.48,245.08,245.47,51881.0,245.15,245.48,245.08,245.47,51881.0
2021-06-15 11:00:00,245.45,245.65,245.11,245.25,53813.0,245.45,245.65,245.11,245.25,53813.0
2021-06-15 11:05:00,245.23,245.65,245.16,245.5,51281.0,245.23,245.65,245.16,245.5,51281.0
2021-06-15 11:10:00,245.49,245.52,245.28,245.3,62847.0,245.49,245.52,245.28,245.3,62847.0
2021-06-15 11:15:00,245.3,245.34,245.08,245.15,107464.0,245.3,245.34,245.08,245.15,107464.0
2021-06-15 11:20:00,245.19,245.7,244.94,245.68,233253.0,245.19,245.7,244.94,245.68,233253.0
2021-06-15 11:25:00,245.67,245.82,245.36,245.69,106513.0,245.67,245.82,245.36,245.69,106513.0
2021-06-15 11:30:00,245.68,245.7,245.19,245.46,53019.0,245.68,245.7,245.19,245.46,53019.0
2021-06-15 11:35:00,245.4,245.56,245.25,245.33,81566.0,245.4,245.56,245.25,245.33,81566.0
2021-06-15 11:40:00,245.35,245.73,245.35,245.73,85992.0,245.35,245.73,245.35,245.73,85992.0
2021-06-15 11:45:00,245.69,245.76,245.47,245.67,57061.0,245.69,245.76,245.47,245.67,57061.0
2021-06-15 11:50:00,245.69,245.8,245.56,245.6,26573.0,245.69,245.8,245.56,245.6,26573.0
2021-06-15 11:55:00,245.59,245.64,245.29,245.64,31978.0,245.59,245.64,245.29,245.64,31978.0
2021-06-15 12:00:00,245.63,246.05,245.57,245.98,44709.0,245.63,246.05,245.57,245.98,44709.0
2021-06-15 12:05:00,246.01,246.44,245.95,246.43,64638.0,246.01,246.44,245.95,246.43,64638.0
2021-06-15 12:10:00,246.42,246.43,246.13,246.25,54124.0,246.42,246.43,246.13,246.25,54124.0
2021-06-15 12:15:00,246.24,246.44,245.96,246.29,100354.0,246.24,246.44,245.96,246.29,100354.0
2021-06-15 12:20:00,246.3,247.16,246.3,247.06,109457.0,246.3,247.16,246.3,247.06,109457.0
2021-06-15 12:25:00,247.06,247.21,246.81,247.15,89158.0,247.06,247.21,246.81,247.15,89158.0
2021-06-15 12:30:00,247.14,247.31,246.88,246.94,73706.0,247.14,247.31,246.88,246.94,73706.0
2021-06-15 12:35:00,246.93,247.11,246.62,247.02,49828.0,246.93,247.11,246.62,247.02,49828.0
2021-06-15 12:40:00,246.99,246.99,246.77,246.91,38180.0,246.99,246.99,246.77,246.91,38180.0
2021-06-15 12:45:00,246.88,247.26,246.88,247.26,41983.0,246.88,247.26,246.88,247.26,41983.0
2021-06-15 12:50:00,247.24,247.28,246.86,247.02,36496.0,247.24,247.28,246.86,247.02,36496.0
2021-06-15 12:55:00,247.02,247.16,246.8,246.81,29875.0,247.02,247.16,246.8,246.81,29875.0
2021-06-15 13:00:00,246.82,246.83,246.44,246.73,62332.0,246.82,246.83,246.44,246.73,62332.0
2021-06-15 13:05:00,246.75,247.09,246.73,246.91,42284.0,246.75,247.09,246.73,246.91,42284.0
2021-06-15 13:10:00,246.89,247.16,246.78,247.13,32507.0,246.89,247.16,246.78,247.13,32507.0
2021-06-15 13:15:00,247.09,247.09,246.73,246.98,21314.0,247.09,247.09,246.73,246.98,21314.0
2021-06-15 13:20:00,246.95,247.2,246.87,246.91,36475.0,246.95,247.2,246.87,246.91,36475.0
2021-06-15 13:25:00,246.95,247.05,246.86,246.92,20314.0,246.95,247.05,246.86,246.92,20314.0
2021-06-15 13:30:00,246.88,247.05,246.8,247.05,34831.0,246.88,247.05,246.8,247.05,34831.0
2021-06-15 13:35:00,247.02,247.25,247.02,247.24,38200.0,247.02,247.25,247.02,247.24,38200.0
2021-06-15 13:40:00,247.25,247.67,247.22,247.65,104138.0,247.25,247.67,247.22,247.65,104138.0
2021-06-15 13:45:00,247.66,247.88,247.42,247.86,94731.0,247.66,247.88,247.42,247.86,94731.0
2021-06-15 13:50:00,247.85,248.08,247.71,248.08,112671.0,247.85,248.08,247.71,248.08,112671.0
2021-06-15 13:55:00,248.07,248.2,247.86,247.89,142462.0,248.07,248.2,247.86,247.89,142462.0
2021-06-15 14:00:00,247.89,248.38,247.89,248.21,127740.0,247.89,248.38,247.89,248.21,127740.0
2021-06-15 14:05:00,248.2,248.3,247.93,248.16,182344.0,248.2,248.3,247.93,248.16,182344.0
2021-06-15 14:10:00,248.14,248.44,247.82,248.19,148051.0,248.14,248.44,247.82,248.19,148051.0
2021-06-15 14:15:00,248.17,248.51,248.1,248.26,70224.0,248.17,248.51,248.1,248.26,70224.0
2021-06-15 14:20:00,248.25,248.25,248.02,248.06,46949.0,248.25,248.25,248.02,248.06,46949.0
2021-06-15 14:25:00,248.07,248.07,247.72,247.79,67435.0,248.07,248.07,247.72,247.79,67435.0
2021-06-15 14:30:00,247.76,247.77,247.62,247.71,34021.0,247.76,247.77,247.62,247.71,34021.0
2021-06-15 14:35:00,247.73,247.85,247.62,247.8,36155.0,247.73,247.85,247.62,247.8,36155.0
2021-06-15 14:40:00,247.78,247.92,247.47,247.57,61168.0,247.78,247.92,247.47,247.57,61168.0
2021-06-15 14:45:00,247.57,247.75,247.48,247.53,42116.0,247.57,247.75,247.48,247.53,42116.0
2021-06-15 14:50:00,247.55,247.55,247.37,247.48,31251.0,247.55,247.55,247.37,247.48,31251.0
2021-06-15 14:55:00,247.47,247.87,247.46,247.72,58404.0,247.47,247.87,247.46,247.72,58404.0
2021-06-15 15:00:00,247.69,247.86,247.45,247.46,40328.0,247.69,247.86,247.45,247.46,40328.0
2021-06-15 15:05:00,247.48,247.66,247.48,247.54,20026.0,247.48,247.66,247.48,247.54,20026.0
2021-06-15 15:10:00,247.53,247.56,247.37,247.46,46582.0,247.53,247.56,247.37,247.46,46582.0
2021-06-15 15:15:00,247.44,247.51,247.34,247.45,19092.0,247.44,247.51,247.34,247.45,19092.0
2021-06-15 15:20:00,247.48,247.53,247.16,247.26,37273.0,247.48,247.53,247.16,247.26,37273.0
2021-06-15 15:25:00,247.26,247.31,246.93,246.99,57247.0,247.26,247.31,246.93,246.99,57247.0
2021-06-15 15:30:00,246.97,247.04,246.36,246.39,88325.0,246.97,247.04,246.36,246.39,88325.0
2021-06-15 15:35:00,246.39,246.5,246.21,246.4,111062.0,246.39,246.5,246.21,246.4,111062.0
2021-06-15 15:40:00,246.42,246.54,246.31,246.34,81328.0,246.42,246.54,246.31,246.34,81328.0
2021-06-15 15:45:00,246.37,246.62,246.34,246.52,76067.0,246.37,246.62,246.34,246.52,76067.0
2021-06-15 15:50:00,246.53,246.79,246.28,246.66,100519.0,246.53,246.79,246.28,246.66,100519.0
2021-06-15 15:55:00,246.68,246.71,246.27,246.56,185654.0,246.68,246.71,246.27,246.56,185654.0
2021-06-16 09:30:00,245.25,246.05,244.52,245.31,376284.0,245.25,246.05,244.52,245.31,376284.0
2021-06-16 09:35:00,245.27,245.58,244.77,245.12,284746.0,245.27,245.58,244.77,245.12,284746.0
2021-06-16 09:40:00,245.07,245.35,244.55,244.77,229840.0,245.07,245.35,244.55,244.77,229840.0
2021-06-16 09:45:00,244.77,244.9,244.21,244.66,202124.0,244.77,244.9,244.21,244.66,202124.0
2021-06-16 09:50:00,244.68,244.7,244.03,244.37,212869.0,244.68,244.7,244.03,244.37,212869.0
2021-06-16 09:55:00,244.35,244.39,243.72,243.84,213431.0,244.35,244.39,243.72,243.84,213431.0
2021-06-16 10:00:00,243.84,243.95,243.49,243.87,195514.0,243.84,243.95,243.49,243.87,195514.0
2021-06-16 10:05:00,243.89,244.29,243.77,243.77,246326.0,243.89,244.29,243.77,243.77,246326.0
2021-06-16 10:10:00,243.79,244.45,243.7,244.21,133962.0,243.79,244.45,243.7,244.21,133962.0
2021-06-16 10:15:00,244.26,244.35,243.94,243.94,71266.0,244.26,244.35,243.94,243.94,71266.0
2021-06-16 10:20:00,243.94,244.3,243.63,243.73,87391.0,243.94,244.3,243.63,243.73,87391.0
2021-06-16 10:25:00,243.76,244.06,243.72,243.78,59546.0,243.76,244.06,243.72,243.78,59546.0
2021-06-16 10:30:00,243.81,244.13,243.7,243.79,58110.0,243.81,244.13,243.7,243.79,58110.0
2021-06-16 10:35:00,243.78,244.2,243.7,244.18,60787.0,243.78,244.2,243.7,244.18,60787.0
2021-06-16 10:40:00,244.16,244.49,244.1,244.18,74105.0,244.16,244.49,244.1,244.18,74105.0
2021-06-16 10:45:00,244.15,244.54,244.03,244.19,62115.0,244.15,244.54,244.03,244.19,62115.0
2021-06-16 10:50:00,244.19,244.48,244.07,244.07,47552.0,244.19,244.48,244.07,244.07,47552.0
2021-06-16 10:55:00,244.05,244.32,244.0,244.12,41291.0,244.05,244.32,244.0,244.12,41291.0
2021-06-16 11:00:00,244.13,244.67,244.12,244.64,61498.0,244.13,244.67,244.12,244.64,61498.0
2021-06-16 11:05:00,244.6,244.65,244.24,244.35,85203.0,244.6,244.65,244.24,244.35,85203.0
2021-06-16 11:10:00,244.35,244.73,244.25,244.65,44788.0,244.35,244.73,244.25,244.65,44788.0
2021-06-16 11:15:00,244.61,244.77,244.39,244.68,52037.0,244.61,244.77,244.39,244.68,52037.0
2021-06-16 11:20:00,244.64,244.85,244.42,244.81,52894.0,244.64,244.85,244.42,244.81,52894.0
2021-06-16 11:25:00,244.83,244.92,244.53,244.8,54375.0,244.83,244.92,244.53,244.8,54375.0
2021-06-16 11:30:00,244.76,245.15,244.74,245.02,59666.0,244.76,245.15,244.74,245.02,59666.0
2021-06-16 11:35:00,244.99,245.47,244.99,245.39,56747.0,244.99,245.47,244.99,245.39,56747.0
2021-06-16 11:40:00,245.38,246.07,245.38,245.86,139327.0,245.38,246.07,245.38,245.86,139327.0
2021-06-16 11:45:00,245.84,245.93,245.51,245.81,55670.0,245.84,245.93,245.51,245.81,55670.0
2021-06-16 11:50:00,245.84,246.0,245.74,245.75,37718.0,245.84,246.0,245.74,245.75,37718.0
2021-06-16 11:55:00,245.69,245.95,245.6,245.6,30525.0,245.69,245.95,245.6,245.6,30525.0
2021-06-16 12:00:00,245.62,245.87,245.61,245.73,16704.0,245.62,245.87,245.61,245.73,16704.0
2021-06-16 12:05:00,245.74,245.94,245.56,245.74,36539.0,245.74,245.94,245.56,245.74,36539.0
2021-06-16 12:10:00,245.73,245.75,244.93,244.96,72588.0,245.73,245.75,244.93,244.96,72588.0
2021-06-16 12:15:00,244.95,245.28,244.94,245.16,43449.0,244.95,245.28,244.94,245.16,43449.0
2021-06-16 12:20:00,245.16,245.2,244.76,244.77,31526.0,245.16,245.2,244.76,244.77,31526.0
2021-06-16 12:25:00,244.72,244.86,244.62,244.69,36389.0,244.72,244.86,244.62,244.69,36389.0
2021-06-16 12:30:00,244.68,244.87,244.55,244.75,34591.0,244.68,244.87,244.55,244.75,34591.0
2021-06-16 12:35:00,244.76,244.81,244.09,244.15,47694.0,244.76,244.81,244.09,244.15,47694.0
2021-06-16 12:40:00,244.14,244.36,244.14,244.28,35608.0,244.14,244.36,244.14,244.28,35608.0
2021-06-16 12:45:00,244.25,244.26,244.07,244.1,33189.0,244.25,244.26,244.07,244.1,33189.0
2021-06-16 12:50:00,244.09,244.24,244.02,244.1,25026.0,244.09,244.24,244.02,244.1,25026.0
2021-06-16 12:55:00,244.07,244.4,244.07,244.35,41320.0,244.07,244.4,244.07,244.35,41320.0
2021-06-16 13:00:00,244.36,244.38,243.87,243.87,40732.0,244.36,244.38,243.87,243.87,40732.0
2021-06-16 13:05:00,243.87,244.08,243.74,243.84,40953.0,243.87,244.08,243.74,243.84,40953.0
2021-06-16 13:10:00,243.84,244.06,243.83,244.05,25936.0,243.84,244.06,243.83,244.05,25936.0
2021-06-16 13:15:00,244.07,244.08,243.74,243.86,41483.0,244.07,244.08,243.74,243.86,41483.0
2021-06-16 13:20:00,243.83,243.86,243.67,243.77,39549.0,243.83,243.86,243.67,243.77,39549.0
2021-06-16 13:25:00,243.76,243.82,243.35,243.46,76237.0,243.76,243.82,243.35,243.46,76237.0
2021-06-16 13:30:00,243.45,243.85,243.36,243.81,57639.0,243.45,243.85,243.36,243.81,57639.0
2021-06-16 13:35:00,243.84,243.98,243.75,243.91,24166.0,243.84,243.98,243.75,243.91,24166.0
2021-06-16 13:40:00,243.92,244.09,243.81,243.83,35884.0,243.92,244.09,243.81,243.83,35884.0
2021-06-16 13:45:00,243.8,244.0,243.5,243.55,39089.0,243.8,244.0,243.5,243.55,39089.0
2021-06-16 13:50:00,243.56,244.02,243.39,244.02,54940.0,243.56,244.02,243.39,244.02,54940.0
2021-06-16 13:55:00,243.99,244.05,243.8,243.87,44193.0,243.99,244.05,243.8,243.87,44193.0
2021-06-16 14:00:00,243.87,243.87,241.76,242.99,321198.0,243.87,243.87,241.76,242.99,321198.0
2021-06-16 14:05:00,242.89,244.49,242.83,243.98,190287.0,242.89,244.49,242.83,243.98,190287.0
2021-06-16 14:10:00,243.97,244.38,243.18,243.22,100663.0,243.97,244.38,243.18,243.22,100663.0
2021-06-16 14:15:00,243.16,243.16,241.83,242.05,174198.0,243.16,243.16,241.83,242.05,174198.0
2021-06-16 14:20:00,242.05,242.77,241.88,242.6,93785.0,242.05,242.77,241.88,242.6,93785.0
2021-06-16 14:25:00,242.6,243.32,242.6,243.16,106499.0,242.6,243.32,242.6,243.16,106499.0
2021-06-16 14:30:00,243.07,243.25,242.33,242.48,114813.0,243.07,243.25,242.33,242.48,114813.0
2021-06-16 14:35:00,242.55,243.29,242.15,242.64,106573.0,242.55,243.29,242.15,242.64,106573.0
2021-06-16 14:40:00,242.62,242.62,241.7,241.81,151124.0,242.62,242.62,241.7,241.81,151124.0
2021-06-16 14:45:00,241.8,242.44,241.55,241.71,153166.0,241.8,242.44,241.55,241.71,153166.0
2021-06-16 14:50:00,241.71,242.66,241.68,242.4,110608.0,241.71,242.66,241.68,242.4,110608.0
2021-06-16 14:55:00,242.52,242.82,242.25,242.51,141949.0,242.52,242.82,242.25,242.51,141949.0
2021-06-16 15:00:00,242.48,242.54,242.09,242.42,60961.0,242.48,242.54,242.09,242.42,60961.0
2021-06-16 15:05:00,242.45,242.95,242.39,242.83,64882.0,242.45,242.95,242.39,242.83,64882.0
2021-06-16 15:10:00,242.87,243.18,242.82,243.09,104871.0,242.87,243.18,242.82,243.09,104871.0
2021-06-16 15:15:00,243.13,243.63,243.09,243.6,111882.0,243.13,243.63,243.09,243.6,111882.0
2021-06-16 15:20:00,243.59,243.87,243.46,243.78,83408.0,243.59,243.87,243.46,243.78,83408.0
2021-06-16 15:25:00,243.78,243.79,243.0,243.11,88610.0,243.78,243.79,243.0,243.11,88610.0
2021-06-16 15:30:00,243.14,243.35,242.8,243.0,102633.0,243.14,243.35,242.8,243.0,102633.0
2021-06-16 15:35:00,243.01,243.16,242.65,243.16,96810.0,243.01,243.16,242.65,243.16,96810.0
2021-06-16 15:40:00,243.14,243.37,242.8,243.11,127638.0,243.14,243.37,242.8,243.11,127638.0
2021-06-16 15:45:00,243.14,243.17,242.82,242.88,91475.0,243.14,243.17,242.82,242.88,91475.0
2021-06-16 15:50:00,242.85,242.94,242.49,242.52,110682.0,242.85,242.94,242.49,242.52,110682.0
2021-06-16 15:55:00,242.54,242.54,242.16,242.23,279160.0,242.54,242.54,242.16,242.23,279160.0
2021-06-17 09:30:00,241.96,243.5,241.95,242.78,352769.0,241.96,243.5,241.95,242.78,352769.0
2021-06-17 09:35:00,242.65,243.38,242.48,243.09,261884.0,242.65,243.38,242.48,243.09,261884.0
2021-06-17 09:40:00,243.1,243.1,242.41,242.55,264968.0,243.1,243.1,242.41,242.55,264968.0
2021-06-17 09:45:00,242.52,243.0,241.95,241.97,287183.0,242.52,243.0,241.95,241.97,287183.0
2021-06-17 09:50:00,241.98,242.33,241.62,241.9,130390.0,241.98,242.33,241.62,241.9,130390.0
2021-06-17 09:55:00,241.92,242.54,241.72,242.49,148853.0,241.92,242.54,241.72,242.49,148853.0
2021-06-17 10:00:00,242.44,242.75,241.91,242.12,103890.0,242.44,242.75,241.91,242.12,103890.0
2021-06-17 10:05:00,242.17,242.3,241.5,241.55,161448.0,242.17,242.3,241.5,241.55,161448.0
2021-06-17 10:10:00,241.56,241.56,241.06,241.2,132839.0,241.56,241.56,241.06,241.2,132839.0
2021-06-17 10:15:00,241.2,241.6,241.07,241.56,69717.0,241.2,241.6,241.07,241.56,69717.0
2021-06-17 10:20:00,241.6,241.78,241.38,241.71,96645.0,241.6,241.78,241.38,241.71,96645.0
2021-06-17 10:25:00,241.71,241.88,241.36,241.36,59288.0,241.71,241.88,241.36,241.36,59288.0
2021-06-17 10:30:00,241.36,241.77,241.08,241.77,93385.0,241.36,241.77,241.08,241.77,93385.0
2021-06-17 10:35:00,241.8,241.97,241.62,241.69,89838.0,241.8,241.97,241.62,241.69,89838.0
2021-06-17 10:40:00,241.72,242.05,241.58,241.8,53567.0,241.72,242.05,241.58,241.8,53567.0
2021-06-17 10:45:00,241.82,241.91,241.17,241.48,63219.0,241.82,241.91,241.17,241.48,63219.0
2021-06-17 10:50:00,241.45,241.69,241.11,241.14,69426.0,241.45,241.69,241.11,241.14,69426.0
2021-06-17 10:55:00,241.14,241.26,240.76,240.9,138194.0,241.14,241.26,240.76,240.9,138194.0
2021-06-17 11:00:00,240.95,241.07,240.68,240.77,63765.0,240.95,241.07,240.68,240.77,63765.0
2021-06-17 11:05:00,240.8,240.83,240.33,240.44,143815.0,240.8,240.83,240.33,240.44,143815.0
2021-06-17 11:10:00,240.44,240.45,239.9,240.19,192788.0,240.44,240.45,239.9,240.19,192788.0
2021-06-17 11:15:00,240.24,240.7,240.19,240.7,126780.0,240.24,240.7,240.19,240.7,126780.0
2021-06-17 11:20:00,240.7,240.7,240.06,240.15,74336.0,240.7,240.7,240.06,240.15,74336.0
2021-06-17 11:25:00,240.2,240.56,239.97,240.52,97133.0,240.2,240.56,239.97,240.52,97133.0
2021-06-17 11:30:00,240.51,240.81,240.4,240.63,73662.0,240.51,240.81,240.4,240.63,73662.0
2021-06-17 11:35:00,240.61,241.12,240.6,241.11,68263.0,240.61,241.12,240.6,241.11,68263.0
2021-06-17 11:40:00,241.13,241.21,240.78,241.05,66940.0,241.13,241.21,240.78,241.05,66940.0
2021-06-17 11:45:00,241.03,241.27,240.93,241.15,58301.0,241.03,241.27,240.93,241.15,58301.0
2021-06-17 11:50:00,241.12,241.12,239.46,239.56,148961.0,241.12,241.12,239.46,239.56,148961.0
2021-06-17 11:55:00,239.59,239.63,238.76,239.15,222745.0,239.59,239.63,238.76,239.15,222745.0
2021-06-17 12:00:00,239.15,239.35,238.73,238.92,135147.0,239.15,239.35,238.73,238.92,135147.0
2021-06-17 12:05:00,238.88,239.0,238.73,238.97,64185.0,238.88,239.0,238.73,238.97,64185.0
2021-06-17 12:10:00,238.99,239.33,238.92,239.11,107722.0,238.99,239.33,238.92,239.11,107722.0
2021-06-17 12:15:00,239.09,239.09,238.2,238.2,155316.0,239.09,239.09,238.2,238.2,155316.0
2021-06-17 12:20:00,238.23,238.36,237.58,237.7,157325.0,238.23,238.36,237.58,237.7,157325.0
2021-06-17 12:25:00,237.72,238.0,237.44,237.65,133653.0,237.72,238.0,237.44,237.65,133653.0
2021-06-17 12:30:00,237.65,238.06,237.33,238.03,133990.0,237.65,238.06,237.33,238.03,133990.0
2021-06-17 12:35:00,238.05,238.36,237.98,238.03,111144.0,238.05,238.36,237.98,238.03,111144.0
2021-06-17 12:40:00,238.06,238.1,237.82,237.9,63340.0,238.06,238.1,237.82,237.9,63340.0
2021-06-17 12:45:00,237.89,238.62,237.89,238.57,97621.0,237.89,238.62,237.89,238.57,97621.0
2021-06-17 12:50:00,238.58,238.86,238.43,238.61,89751.0,238.58,238.86,238.43,238.61,89751.0
2021-06-17 12:55:00,238.58,238.87,238.51,238.79,89238.0,238.58,238.87,238.51,238.79,89238.0
2021-06-17 13:00:00,238.82,239.17,238.78,239.02,79118.0,238.82,239.17,238.78,239.02,79118.0
2021-06-17 13:05:00,239.02,239.65,238.94,239.61,100839.0,239.02,239.65,238.94,239.61,100839.0
2021-06-17 13:10:00,239.59,239.64,239.15,239.36,76307.0,239.59,239.64,239.15,239.36,76307.0
2021-06-17 13:15:00,239.38,239.6,239.07,239.58,52284.0,239.38,239.6,239.07,239.58,52284.0
2021-06-17 13:20:00,239.63,239.7,239.27,239.38,64185.0,239.63,239.7,239.27,239.38,64185.0
2021-06-17 13:25:00,239.38,239.78,239.33,239.65,42490.0,239.38,239.78,239.33,239.65,42490.0
2021-06-17 13:30:00,239.68,239.69,239.34,239.52,38424.0,239.68,239.69,239.34,239.52,38424.0
2021-06-17 13:35:00,239.53,239.99,239.42,239.66,85739.0,239.53,239.99,239.42,239.66,85739.0
2021-06-17 13:40:00,239.67,239.88,239.52,239.82,43015.0,239.67,239.88,239.52,239.82,43015.0
2021-06-17 13:45:00,239.83,240.14,239.83,239.99,62419.0,239.83,240.14,239.83,239.99,62419.0
2021-06-17 13:50:00,240.01,240.04,239.65,239.65,57440.0,240.01,240.04,239.65,239.65,57440.0
2021-06-17 13:55:00,239.63,239.86,239.46,239.7,50865.0,239.63,239.86,239.46,239.7,50865.0
2021-06-17 14:00:00,239.74,239.76,239.36,239.63,51553.0,239.74,239.76,239.36,239.63,51553.0
2021-06-17 14:05:00,239.6,239.75,239.33,239.34,39287.0,239.6,239.75,239.33,239.34,39287.0
2021-06-17 14:10:00,239.36,239.96,239.36,239.8,49253.0,239.36,239.96,239.36,239.8,49253.0
2021-06-17 14:15:00,239.8,239.87,239.51,239.56,29469.0,239.8,239.87,239.51,239.56,29469.0
2021-06-17 14:20:00,239.59,239.69,239.38,239.54,59573.0,239.59,239.69,239.38,239.54,59573.0
2021-06-17 14:25:00,239.5,239.56,239.23,239.33,54937.0,239.5,239.56,239.23,239.33,54937.0
2021-06-17 14:30:00,239.34,239.36,238.87,239.05,76057.0,239.34,239.36,238.87,239.05,76057.0
2021-06-17 14:35:00,239.06,239.1,238.76,238.78,54095.0,239.06,239.1,238.76,238.78,54095.0
2021-06-17 14:40:00,238.78,239.07,238.75,238.92,55390.0,238.78,239.07,238.75,238.92,55390.0
2021-06-17 14:45:00,238.92,239.09,238.74,238.95,66989.0,238.92,239.09,238.74,238.95,66989.0
2021-06-17 14:50:00,238.96,238.97,238.76,238.94,67170.0,238.96,238.97,238.76,238.94,67170.0
2021-06-17 14:55:00,238.91,239.22,238.78,239.05,78994.0,238.91,239.22,238.78,239.05,78994.0
2021-06-17 15:00:00,239.08,239.29,238.79,239.22,73051.0,239.08,239.29,238.79,239.22,73051.0
2021-06-17 15:05:00,239.2,239.41,239.15,239.34,65231.0,239.2,239.41,239.15,239.34,65231.0
2021-06-17 15:10:00,239.36,239.69,239.32,239.68,65279.0,239.36,239.69,239.32,239.68,65279.0
2021-06-17 15:15:00,239.69,239.69,239.4,239.48,76891.0,239.69,239.69,239.4,239.48,76891.0
2021-06-17 15:20:00,239.48,239.53,239.25,239.28,74027.0,239.48,239.53,239.25,239.28,74027.0
2021-06-17 15:25:00,239.3,239.74,239.28,239.58,117540.0,239.3,239.74,239.28,239.58,117540.0
2021-06-17 15:30:00,239.61,239.79,239.51,239.6,56149.0,239.61,239.79,239.51,239.6,56149.0
2021-06-17 15:35:00,239.56,239.97,239.47,239.9,76643.0,239.56,239.97,239.47,239.9,76643.0
2021-06-17 15:40:00,239.89,239.89,239.61,239.75,55312.0,239.89,239.89,239.61,239.75,55312.0
2021-06-17 15:45:00,239.74,239.93,239.6,239.69,60158.0,239.74,239.93,239.6,239.69,60158.0
2021-06-17 15:50:00,239.69,239.77,239.03,239.23,125617.0,239.69,239.77,239.03,239.23,125617.0
2021-06-17 15:55:00,239.24,239.38,238.96,239.22,240425.0,239.24,239.38,238.96,239.22,240425.0
2021-06-18 09:30:00,237.77,238.9,236.8,237.24,1045676.0,237.77,238.9,236.8,237.24,1045676.0
2021-06-18 09:35:00,237.17,238.08,236.15,237.27,257932.0,237.17,238.08,236.15,237.27,257932.0
2021-06-18 09:40:00,237.25,238.6,237.25,238.22,146918.0,237.25,238.6,237.25,238.22,146918.0
2021-06-18 09:45:00,238.3,239.12,237.84,238.92,139619.0,238.3,239.12,237.84,238.92,139619.0
2021-06-18 09:50:00,238.93,238.94,237.3,237.69,167810.0,238.93,238.94,237.3,237.69,167810.0
2021-06-18 09:55:00,237.75,237.86,237.16,237.64,127433.0,237.75,237.86,237.16,237.64,127433.0
2021-06-18 10:00:00,237.64,237.96,236.54,236.62,300584.0,237.64,237.96,236.54,236.62,300584.0
2021-06-18 10:05:00,236.62,236.92,236.39,236.71,286439.0,236.62,236.92,236.39,236.71,286439.0
2021-06-18 10:10:00,236.71,237.12,236.5,236.78,179535.0,236.71,237.12,236.5,236.78,179535.0
2021-06-18 10:15:00,236.73,236.75,236.07,236.25,251464.0,236.73,236.75,236.07,236.25,251464.0
2021-06-18 10:20:00,236.28,236.64,236.12,236.28,127354.0,236.28,236.64,236.12,236.28,127354.0
2021-06-18 10:25:00,236.26,236.85,236.11,236.39,131482.0,236.26,236.85,236.11,236.39,131482.0
2021-06-18 10:30:00,236.42,236.62,235.8,236.5,248517.0,236.42,236.62,235.8,236.5,248517.0
2021-06-18 10:35:00,236.5,236.81,236.44,236.65,75309.0,236.5,236.81,236.44,236.65,75309.0
2021-06-18 10:40:00,236.6,236.6,236.05,236.16,74730.0,236.6,236.6,236.05,236.16,74730.0
2021-06-18 10:45:00,236.17,236.56,236.14,236.45,103875.0,236.17,236.56,236.14,236.45,103875.0
2021-06-18 10:50:00,236.42,236.73,236.2,236.35,131959.0,236.42,236.73,236.2,236.35,131959.0
2021-06-18 10:55:00,236.31,236.86,236.31,236.65,130713.0,236.31,236.86,236.31,236.65,130713.0
2021-06-18 11:00:00,236.64,236.97,236.45,236.85,92915.0,236.64,236.97,236.45,236.85,92915.0
2021-06-18 11:05:00,236.89,236.96,236.66,236.89,48977.0,236.89,236.96,236.66,236.89,48977.0
2021-06-18 11:10:00,236.89,237.37,236.79,237.17,85660.0,236.89,237.37,236.79,237.17,85660.0
2021-06-18 11:15:00,237.14,237.42,236.92,237.28,65343.0,237.14,237.42,236.92,237.28,65343.0
2021-06-18 11:20:00,237.23,237.52,237.21,237.52,47826.0,237.23,237.52,237.21,237.52,47826.0
2021-06-18 11:25:00,237.48,237.59,236.83,236.88,56998.0,237.48,237.59,236.83,236.88,56998.0
2021-06-18 11:30:00,236.88,237.94,236.77,237.85,116418.0,236.88,237.94,236.77,237.85,116418.0
2021-06-18 11:35:00,237.84,238.34,237.84,238.21,128811.0,237.84,238.34,237.84,238.21,128811.0
2021-06-18 11:40:00,238.22,238.67,238.22,238.64,112552.0,238.22,238.67,238.22,238.64,112552.0
2021-06-18 11:45:00,238.6,238.75,238.48,238.74,91288.0,238.6,238.75,238.48,238.74,91288.0
2021-06-18 11:50:00,238.74,238.98,238.6,238.95,86072.0,238.74,238.98,238.6,238.95,86072.0
2021-06-18 11:55:00,238.91,238.91,238.24,238.37,88642.0,238.91,238.91,238.24,238.37,88642.0
2021-06-18 12:00:00,238.36,238.54,238.24,238.44,47341.0,238.36,238.54,238.24,238.44,47341.0
2021-06-18 12:05:00,238.45,238.87,238.39,238.76,52110.0,238.45,238.87,238.39,238.76,52110.0
2021-06-18 12:10:00,238.73,238.82,238.6,238.72,37380.0,238.73,238.82,238.6,238.72,37380.0
2021-06-18 12:15:00,238.75,238.96,238.65,238.96,57403.0,238.75,238.96,238.65,238.96,57403.0
2021-06-18 12:20:00,238.95,239.15,238.77,238.84,106965.0,238.95,239.15,238.77,238.84,106965.0
2021-06-18 12:25:00,238.84,239.02,238.75,239.0,32648.0,238.84,239.02,238.75,239.0,32648.0
2021-06-18 12:30:00,239.01,239.01,238.63,238.77,38892.0,239.01,239.01,238.63,238.77,38892.0
2021-06-18 12:35:00,238.74,238.79,238.4,238.46,35835.0,238.74,238.79,238.4,238.46,35835.0
2021-06-18 12:40:00,238.46,238.62,238.28,238.33,37562.0,238.46,238.62,238.28,238.33,37562.0
2021-06-18 12:45:00,238.31,238.32,238.01,238.23,41409.0,238.31,238.32,238.01,238.23,41409.0
2021-06-18 12:50:00,238.22,238.48,238.05,238.43,29092.0,238.22,238.48,238.05,238.43,29092.0
2021-06-18 12:55:00,238.4,238.44,238.22,238.27,17837.0,238.4,238.44,238.22,238.27,17837.0
2021-06-18 13:00:00,238.29,238.57,238.2,238.56,34492.0,238.29,238.57,238.2,238.56,34492.0
2021-06-18 13:05:00,238.56,238.64,238.44,238.59,28242.0,238.56,238.64,238.44,238.59,28242.0
2021-06-18 13:10:00,238.53,239.21,238.52,239.16,133675.0,238.53,239.21,238.52,239.16,133675.0
2021-06-18 13:15:00,239.16,239.31,239.02,239.1,89306.0,239.16,239.31,239.02,239.1,89306.0
2021-06-18 13:20:00,239.09,239.1,238.53,238.6,65087.0,239.09,239.1,238.53,238.6,65087.0
2021-06-18 13:25:00,238.58,238.72,238.4,238.59,42932.0,238.58,238.72,238.4,238.59,42932.0
2021-06-18 13:30:00,238.57,239.03,238.56,239.02,70990.0,238.57,239.03,238.56,239.02,70990.0
2021-06-18 13:35:00,239.03,239.24,238.95,239.08,48476.0,239.03,239.24,238.95,239.08,48476.0
2021-06-18 13:40:00,239.07,239.3,238.95,238.96,76482.0,239.07,239.3,238.95,238.96,76482.0
2021-06-18 13:45:00,238.98,239.02,238.61,238.61,35127.0,238.98,239.02,238.61,238.61,35127.0
2021-06-18 13:50:00,238.63,238.66,238.3,238.52,55550.0,238.63,238.66,238.3,238.52,55550.0
2021-06-18 13:55:00,238.56,238.63,238.43,238.57,25220.0,238.56,238.63,238.43,238.57,25220.0
2021-06-18 14:00:00,238.53,238.94,238.36,238.66,44583.0,238.53,238.94,238.36,238.66,44583.0
2021-06-18 14:05:00,238.65,238.69,238.39,238.49,27647.0,238.65,238.69,238.39,238.49,27647.0
2021-06-18 14:10:00,238.46,238.63,238.3,238.39,34983.0,238.46,238.63,238.3,238.39,34983.0
2021-06-18 14:15:00,238.45,238.48,238.17,238.26,26010.0,238.45,238.48,238.17,238.26,26010.0
2021-06-18 14:20:00,238.27,238.46,238.19,238.28,25719.0,238.27,238.46,238.19,238.28,25719.0
2021-06-18 14:25:00,238.3,238.31,238.01,238.17,29362.0,238.3,238.31,238.01,238.17,29362.0
2021-06-18 14:30:00,238.15,238.22,237.98,238.02,47621.0,238.15,238.22,237.98,238.02,47621.0
2021-06-18 14:35:00,238.05,238.12,237.79,237.96,56789.0,238.05,238.12,237.79,237.96,56789.0
2021-06-18 14:40:00,237.92,237.93,237.59,237.7,58940.0,237.92,237.93,237.59,237.7,58940.0
2021-06-18 14:45:00,237.68,237.72,237.5,237.59,40957.0,237.68,237.72,237.5,237.59,40957.0
2021-06-18 14:50:00,237.6,237.67,237.43,237.45,47119.0,237.6,237.67,237.43,237.45,47119.0
2021-06-18 14:55:00,237.45,237.48,237.03,237.24,76061.0,237.45,237.48,237.03,237.24,76061.0
2021-06-18 15:00:00,237.21,237.62,237.0,237.38,74794.0,237.21,237.62,237.0,237.38,74794.0
2021-06-18 15:05:00,237.36,237.46,237.03,237.06,36426.0,237.36,237.46,237.03,237.06,36426.0
2021-06-18 15:10:00,237.11,237.55,237.01,237.43,52380.0,237.11,237.55,237.01,237.43,52380.0
2021-06-18 15:15:00,237.46,237.85,237.35,237.82,72239.0,237.46,237.85,237.35,237.82,72239.0
2021-06-18 15:20:00,237.79,238.04,237.7,237.95,101523.0,237.79,238.04,237.7,237.95,101523.0
2021-06-18 15:25:00,237.95,237.95,237.49,237.56,86676.0,237.95,237.95,237.49,237.56,86676.0
2021-06-18 15:30:00,237.55,237.78,237.43,237.67,84875.0,237.55,237.78,237.43,237.67,84875.0
2021-06-18 15:35:00,237.68,237.99,237.52,237.95,128884.0,237.68,237.99,237.52,237.95,128884.0
2021-06-18 15:40:00,237.9,238.23,237.6,238.12,212893.0,237.9,238.23,237.6,238.12,212893.0
2021-06-18 15:45:00,238.12,238.22,237.58,237.66,159827.0,238.12,238.22,237.58,237.66,159827.0
2021-06-18 15:50:00,237.61,238.24,237.61,237.95,150823.0,237.61,238.24,237.61,237.95,150823.0
2021-06-18 15:55:00,237.93,238.26,237.28,237.33,246268.0,237.93,238.26,237.28,237.33,246268.0
2021-06-21 09:30:00,238.66,239.1,237.25,237.31,448363.0,238.66,239.1,237.25,237.31,448363.0
2021-06-21 09:35:00,237.25,238.87,237.25,238.79,294550.0,237.25,238.87,237.25,238.79,294550.0
2021-06-21 09:40:00,238.82,239.74,238.58,239.1,395272.0,238.82,239.74,238.58,239.1,395272.0
2021-06-21 09:45:00,239.12,239.72,238.62,239.71,299807.0,239.12,239.72,238.62,239.71,299807.0
2021-06-21 09:50:00,239.7,240.26,239.3,240.12,361061.0,239.7,240.26,239.3,240.12,361061.0
2021-06-21 09:55:00,240.14,240.5,239.98,240.31,288620.0,240.14,240.5,239.98,240.31,288620.0
2021-06-21 10:00:00,240.37,241.2,240.19,241.17,514076.0,240.37,241.2,240.19,241.17,514076.0
2021-06-21 10:05:00,241.2,241.78,241.05,241.78,408652.0,241.2,241.78,241.05,241.78,408652.0
2021-06-21 10:10:00,241.79,241.88,240.55,240.6,407739.0,241.79,241.88,240.55,240.6,407739.0
2021-06-21 10:15:00,240.61,241.12,240.15,240.15,312381.0,240.61,241.12,240.15,240.15,312381.0
2021-06-21 10:20:00,240.17,240.46,240.07,240.23,218809.0,240.17,240.46,240.07,240.23,218809.0
2021-06-21 10:25:00,240.24,241.37,240.24,241.2,173501.0,240.24,241.37,240.24,241.2,173501.0
2021-06-21 10:30:00,241.21,241.48,241.05,241.35,141809.0,241.21,241.48,241.05,241.35,141809.0
2021-06-21 10:35:00,241.34,241.63,241.15,241.59,215393.0,241.34,241.63,241.15,241.59,215393.0
2021-06-21 10:40:00,241.63,241.85,241.17,241.38,208444.0,241.63,241.85,241.17,241.38,208444.0
2021-06-21 10:45:00,241.43,241.79,241.31,241.34,151990.0,241.43,241.79,241.31,241.34,151990.0
2021-06-21 10:50:00,241.34,241.4,241.06,241.09,101256.0,241.34,241.4,241.06,241.09,101256.0
2021-06-21 10:55:00,241.09,241.61,240.96,241.59,189712.0,241.09,241.61,240.96,241.59,189712.0
2021-06-21 11:00:00,241.61,241.87,240.93,241.02,173794.0,241.61,241.87,240.93,241.02,173794.0
2021-06-21 11:05:00,241.07,241.28,240.69,241.19,171266.0,241.07,241.28,240.69,241.19,171266.0
2021-06-21 11:10:00,241.19,241.9,241.1,241.9,227352.0,241.19,241.9,241.1,241.9,227352.0
2021-06-21 11:15:00,241.9,242.22,241.83,242.11,225520.0,241.9,242.22,241.83,242.11,225520.0
2021-06-21 11:20:00,242.12,242.28,241.79,242.11,171323.0,242.12,242.28,241.79,242.11,171323.0
2021-06-21 11:25:00,242.08,242.1,241.5,241.61,128965.0,242.08,242.1,241.5,241.61,128965.0
2021-06-21 11:30:00,241.6,241.73,241.32,241.37,63880.0,241.6,241.73,241.32,241.37,63880.0
2021-06-21 11:35:00,241.42,241.49,241.32,241.37,51175.0,241.42,241.49,241.32,241.37,51175.0
2021-06-21 11:40:00,241.35,241.88,241.34,241.87,74443.0,241.35,241.88,241.34,241.87,74443.0
2021-06-21 11:45:00,241.87,242.03,241.84,241.92,95475.0,241.87,242.03,241.84,241.92,95475.0
2021-06-21 11:50:00,241.89,242.2,241.75,241.81,57600.0,241.89,242.2,241.75,241.81,57600.0
2021-06-21 11:55:00,241.79,242.1,241.77,241.93,44906.0,241.79,242.1,241.77,241.93,44906.0
2021-06-21 12:00:00,241.89,242.28,241.87,242.14,55149.0,241.89,242.28,241.87,242.14,55149.0
2021-06-21 12:05:00,242.11,242.38,242.1,242.2,47753.0,242.11,242.38,242.1,242.2,47753.0
2021-06-21 12:10:00,242.2,242.69,242.16,242.59,82967.0,242.2,242.69,242.16,242.59,82967.0
2021-06-21 12:15:00,242.64,242.77,242.53,242.69,60144.0,242.64,242.77,242.53,242.69,60144.0
2021-06-21 12:20:00,242.71,242.76,242.55,242.62,49327.0,242.71,242.76,242.55,242.62,49327.0
2021-06-21 12:25:00,242.64,243.03,242.64,242.89,71957.0,242.64,243.03,242.64,242.89,71957.0
2021-06-21 12:30:00,242.89,242.99,242.73,242.81,39362.0,242.89,242.99,242.73,242.81,39362.0
2021-06-21 12:35:00,242.82,242.83,242.63,242.66,47106.0,242.82,242.83,242.63,242.66,47106.0
2021-06-21 12:40:00,242.68,242.69,242.37,242.59,38944.0,242.68,242.69,242.37,242.59,38944.0
2021-06-21 12:45:00,242.56,243.57,242.55,243.48,407695.0,242.56,243.57,242.55,243.48,407695.0
2021-06-21 12:50:00,243.5,243.75,243.28,243.45,161570.0,243.5,243.75,243.28,243.45,161570.0
2021-06-21 12:55:00,243.39,243.68,243.16,243.47,108910.0,243.39,243.68,243.16,243.47,108910.0
2021-06-21 13:00:00,243.45,244.0,243.28,244.0,134267.0,243.45,244.0,243.28,244.0,134267.0
2021-06-21 13:05:00,244.0,244.34,243.87,244.13,175075.0,244.0,244.34,243.87,244.13,175075.0
2021-06-21 13:10:00,244.13,244.5,244.13,244.25,145620.0,244.13,244.5,244.13,244.25,145620.0
2021-06-21 13:15:00,244.26,244.59,244.22,244.57,88150.0,244.26,244.59,244.22,244.57,88150.0
2021-06-21 13:20:00,244.56,244.68,244.28,244.45,102389.0,244.56,244.68,244.28,244.45,102389.0
2021-06-21 13:25:00,244.5,244.69,244.34,244.66,72917.0,244.5,244.69,244.34,244.66,72917.0
2021-06-21 13:30:00,244.68,245.15,244.6,245.12,209982.0,244.68,245.15,244.6,245.12,209982.0
2021-06-21 13:35:00,245.09,245.42,245.03,245.29,144451.0,245.09,245.42,245.03,245.29,144451.0
2021-06-21 13:40:00,245.3,245.62,245.17,245.34,135088.0,245.3,245.62,245.17,245.34,135088.0
2021-06-21 13:45:00,245.36,245.45,244.95,245.02,118857.0,245.36,245.45,244.95,245.02,118857.0
2021-06-21 13:50:00,245.01,245.09,244.71,244.8,122782.0,245.01,245.09,244.71,244.8,122782.0
2021-06-21 13:55:00,244.78,245.19,244.68,245.11,143220.0,244.78,245.19,244.68,245.11,143220.0
2021-06-21 14:00:00,245.14,245.52,244.83,244.84,147346.0,245.14,245.52,244.83,244.84,147346.0
2021-06-21 14:05:00,244.86,245.15,244.8,244.82,79716.0,244.86,245.15,244.8,244.82,79716.0
2021-06-21 14:10:00,244.81,244.86,244.57,244.73,174266.0,244.81,244.86,244.57,244.73,174266.0
2021-06-21 14:15:00,244.7,244.79,244.43,244.43,158016.0,244.7,244.79,244.43,244.43,158016.0
2021-06-21 14:20:00,244.47,244.47,244.15,244.16,131306.0,244.47,244.47,244.15,244.16,131306.0
2021-06-21 14:25:00,244.16,244.22,244.01,244.1,135487.0,244.16,244.22,244.01,244.1,135487.0
2021-06-21 14:30:00,244.14,244.32,243.9,244.21,211392.0,244.14,244.32,243.9,244.21,211392.0
2021-06-21 14:35:00,244.21,244.56,244.2,244.24,72025.0,244.21,244.56,244.2,244.24,72025.0
2021-06-21 14:40:00,244.25,244.32,243.87,243.98,41498.0,244.25,244.32,243.87,243.98,41498.0
2021-06-21 14:45:00,243.96,243.99,243.79,243.92,37757.0,243.96,243.99,243.79,243.92,37757.0
2021-06-21 14:50:00,243.93,244.35,243.9,244.29,36457.0,243.93,244.35,243.9,244.29,36457.0
2021-06-21 14:55:00,244.29,244.57,244.29,244.5,52030.0,244.29,244.57,244.29,244.5,52030.0
2021-06-21 15:00:00,244.48,244.87,244.36,244.82,61741.0,244.48,244.87,244.36,244.82,61741.0
2021-06-21 15:05:00,244.84,245.09,244.78,245.07,84312.0,244.84,245.09,244.78,245.07,84312.0
2021-06-21 15:10:00,245.05,245.07,244.45,244.46,75788.0,245.05,245.07,244.45,244.46,75788.0
2021-06-21 15:15:00,244.47,244.6,244.33,244.5,65643.0,244.47,244.6,244.33,244.5,65643.0
2021-06-21 15:20:00,244.52,244.53,243.95,244.03,61555.0,244.52,244.53,243.95,244.03,61555.0
2021-06-21 15:25:00,244.05,244.38,243.75,244.38,60979.0,244.05,244.38,243.75,244.38,60979.0
2021-06-21 15:30:00,244.37,244.77,244.27,244.74,70206.0,244.37,244.77,244.27,244.74,70206.0
2021-06-21 15:35:00,244.75,244.94,244.65,244.71,75388.0,244.75,244.94,244.65,244.71,75388.0
2021-06-21 15:40:00,244.72,244.83,244.4,244.4,87110.0,244.72,244.83,244.4,244.4,87110.0
2021-06-21 15:45:00,244.43,244.85,244.42,244.71,122325.0,244.43,244.85,244.42,244.71,122325.0
2021-06-21 15:50:00,244.74,245.24,244.74,245.21,228129.0,244.74,245.24,244.74,245.21,228129.0
2021-06-21 15:55:00,245.2,245.43,245.1,245.23,284203.0,245.2,245.43,245.1,245.23,284203.0
2021-06-22 09:30:00,244.94,244.94,242.82,244.09,309256.0,244.94,244.94,242.82,244.09,309256.0
2021-06-22 09:35:00,244.01,244.05,242.52,242.59,171215.0,244.01,244.05,242.52,242.59,171215.0
2021-06-22 09:40:00,242.57,243.55,242.3,243.15,188658.0,242.57,243.55,242.3,243.15,188658.0
2021-06-22 09:45:00,243.18,243.64,242.58,243.19,130969.0,243.18,243.64,242.58,243.19,130969.0
2021-06-22 09:50:00,243.17,243.36,242.06,242.22,175903.0,243.17,243.36,242.06,242.22,175903.0
2021-06-22 09:55:00,242.2,242.61,242.02,242.2,115285.0,242.2,242.61,242.02,242.2,115285.0
2021-06-22 10:00:00,242.26,242.58,242.1,242.39,206377.0,242.26,242.58,242.1,242.39,206377.0
2021-06-22 10:05:00,242.43,242.97,242.35,242.91,155405.0,242.43,242.97,242.35,242.91,155405.0
2021-06-22 10:10:00,242.96,243.05,242.26,242.3,214586.0,242.96,243.05,242.26,242.3,214586.0
2021-06-22 10:15:00,242.3,243.04,242.3,242.82,164774.0,242.3,243.04,242.3,242.82,164774.0
2021-06-22 10:20:00,242.8,243.05,242.35,242.45,154298.0,242.8,243.05,242.35,242.45,154298.0
2021-06-22 10:25:00,242.45,242.6,241.82,241.86,346397.0,242.45,242.6,241.82,241.86,346397.0
2021-06-22 10:30:00,241.86,242.0,241.49,241.53,245856.0,241.86,242.0,241.49,241.53,245856.0
2021-06-22 10:35:00,241.53,241.54,241.08,241.22,244766.0,241.53,241.54,241.08,241.22,244766.0
2021-06-22 10:40:00,241.19,241.75,241.18,241.46,187618.0,241.19,241.75,241.18,241.46,187618.0
2021-06-22 10:45:00,241.4,241.55,241.15,241.41,168022.0,241.4,241.55,241.15,241.41,168022.0
2021-06-22 10:50:00,241.37,241.66,241.28,241.63,121249.0,241.37,241.66,241.28,241.63,121249.0
2021-06-22 10:55:00,241.58,241.88,241.51,241.59,135328.0,241.58,241.88,241.51,241.59,135328.0
2021-06-22 11:00:00,241.61,241.66,241.23,241.6,154294.0,241.61,241.66,241.23,241.6,154294.0
2021-06-22 11:05:00,241.57,241.77,241.49,241.65,97982.0,241.57,241.77,241.49,241.65,97982.0
2021-06-22 11:10:00,241.71,242.03,241.64,241.8,153622.0,241.71,242.03,241.64,241.8,153622.0
2021-06-22 11:15:00,241.76,242.0,241.3,241.3,190526.0,241.76,242.0,241.3,241.3,190526.0
2021-06-22 11:20:00,241.3,241.56,241.16,241.42,113060.0,241.3,241.56,241.16,241.42,113060.0
2021-06-22 11:25:00,241.43,241.5,241.3,241.34,90839.0,241.43,241.5,241.3,241.34,90839.0
2021-06-22 11:30:00,241.34,241.65,241.25,241.5,180663.0,241.34,241.65,241.25,241.5,180663.0
2021-06-22 11:35:00,241.5,241.59,241.28,241.37,110097.0,241.5,241.59,241.28,241.37,110097.0
2021-06-22 11:40:00,241.36,241.57,241.25,241.35,107393.0,241.36,241.57,241.25,241.35,107393.0
2021-06-22 11:45:00,241.38,241.59,241.31,241.54,71811.0,241.38,241.59,241.31,241.54,71811.0
2021-06-22 11:50:00,241.54,241.79,241.51,241.63,88553.0,241.54,241.79,241.51,241.63,88553.0
2021-06-22 11:55:00,241.63,241.88,241.51,241.79,105604.0,241.63,241.88,241.51,241.79,105604.0
2021-06-22 12:00:00,241.8,242.34,241.77,242.34,145983.0,241.8,242.34,241.77,242.34,145983.0
2021-06-22 12:05:00,242.34,242.54,242.29,242.31,138227.0,242.34,242.54,242.29,242.31,138227.0
2021-06-22 12:10:00,242.31,242.43,242.06,242.15,52258.0,242.31,242.43,242.06,242.15,52258.0
2021-06-22 12:15:00,242.16,242.23,242.06,242.18,30757.0,242.16,242.23,242.06,242.18,30757.0
2021-06-22 12:20:00,242.17,242.2,241.94,242.09,39687.0,242.17,242.2,241.94,242.09,39687.0
2021-06-22 12:25:00,242.06,242.3,242.06,242.24,26016.0,242.06,242.3,242.06,242.24,26016.0
2021-06-22 12:30:00,242.22,242.39,242.1,242.24,46550.0,242.22,242.39,242.1,242.24,46550.0
2021-06-22 12:35:00,242.27,242.38,242.01,242.02,28003.0,242.27,242.38,242.01,242.02,28003.0
2021-06-22 12:40:00,242.01,242.43,241.97,242.29,55942.0,242.01,242.43,241.97,242.29,55942.0
2021-06-22 12:45:00,242.29,242.67,242.27,242.64,50316.0,242.29,242.67,242.27,242.64,50316.0
2021-06-22 12:50:00,242.62,242.63,242.34,242.42,33692.0,242.62,242.63,242.34,242.42,33692.0
2021-06-22 12:55:00,242.46,242.56,242.4,242.45,31327.0,242.46,242.56,242.4,242.45,31327.0
2021-06-22 13:00:00,242.41,242.65,242.41,242.54,29516.0,242.41,242.65,242.41,242.54,29516.0
2021-06-22 13:05:00,242.51,242.52,242.3,242.41,28401.0,242.51,242.52,242.3,242.41,28401.0
2021-06-22 13:10:00,242.44,242.54,242.29,242.37,27812.0,242.44,242.54,242.29,242.37,27812.0
2021-06-22 13:15:00,242.4,242.46,242.15,242.23,31628.0,242.4,242.46,242.15,242.23,31628.0
2021-06-22 13:20:00,242.23,242.26,242.05,242.19,19763.0,242.23,242.26,242.05,242.19,19763.0
2021-06-22 13:25:00,242.15,242.34,242.14,242.26,30735.0,242.15,242.34,242.14,242.26,30735.0
2021-06-22 13:30:00,242.25,242.36,242.13,242.36,34653.0,242.25,242.36,242.13,242.36,34653.0
2021-06-22 13:35:00,242.37,242.62,242.37,242.54,60452.0,242.37,242.62,242.37,242.54,60452.0
2021-06-22 13:40:00,242.51,243.05,242.47,242.96,111366.0,242.51,243.05,242.47,242.96,111366.0
2021-06-22 13:45:00,242.97,243.35,242.83,243.17,94889.0,242.97,243.35,242.83,243.17,94889.0
2021-06-22 13:50:00,243.17,243.22,242.94,243.08,60395.0,243.17,243.22,242.94,243.08,60395.0
2021-06-22 13:55:00,243.06,243.24,242.88,243.14,38142.0,243.06,243.24,242.88,243.14,38142.0
2021-06-22 14:00:00,243.15,243.35,242.98,243.35,33639.0,243.15,243.35,242.98,243.35,33639.0
2021-06-22 14:05:00,243.31,243.54,243.04,243.19,76657.0,243.31,243.54,243.04,243.19,76657.0
2021-06-22 14:10:00,243.16,243.7,243.09,243.69,68501.0,243.16,243.7,243.09,243.69,68501.0
2021-06-22 14:15:00,243.71,243.84,243.29,243.43,85840.0,243.71,243.84,243.29,243.43,85840.0
2021-06-22 14:20:00,243.43,243.68,243.43,243.62,54693.0,243.43,243.68,243.43,243.62,54693.0
2021-06-22 14:25:00,243.62,243.71,243.45,243.54,58112.0,243.62,243.71,243.45,243.54,58112.0
2021-06-22 14:30:00,243.53,243.69,243.33,243.69,41213.0,243.53,243.69,243.33,243.69,41213.0
2021-06-22 14:35:00,243.65,243.89,243.42,243.85,80771.0,243.65,243.89,243.42,243.85,80771.0
2021-06-22 14:40:00,243.86,243.88,243.62,243.72,41476.0,243.86,243.88,243.62,243.72,41476.0
2021-06-22 14:45:00,243.7,243.81,243.57,243.67,40467.0,243.7,243.81,243.57,243.67,40467.0
2021-06-22 14:50:00,243.64,243.75,243.45,243.68,48571.0,243.64,243.75,243.45,243.68,48571.0
2021-06-22 14:55:00,243.72,243.95,243.61,243.77,37043.0,243.72,243.95,243.61,243.77,37043.0
2021-06-22 15:00:00,243.77,243.94,243.74,243.9,33477.0,243.77,243.94,243.74,243.9,33477.0
2021-06-22 15:05:00,243.9,244.08,243.86,244.06,63743.0,243.9,244.08,243.86,244.06,63743.0
2021-06-22 15:10:00,244.05,244.34,244.03,244.32,101903.0,244.05,244.34,244.03,244.32,101903.0
2021-06-22 15:15:00,244.33,244.4,244.05,244.1,79919.0,244.33,244.4,244.05,244.1,79919.0
2021-06-22 15:20:00,244.15,244.44,244.13,244.22,91707.0,244.15,244.44,244.13,244.22,91707.0
2021-06-22 15:25:00,244.23,244.5,244.21,244.48,65129.0,244.23,244.5,244.21,244.48,65129.0
2021-06-22 15:30:00,244.5,244.61,244.11,244.17,75490.0,244.5,244.61,244.11,244.17,75490.0
2021-06-22 15:35:00,244.16,244.37,244.08,244.21,67526.0,244.16,244.37,244.08,244.21,67526.0
2021-06-22 15:40:00,244.24,244.3,243.9,243.98,80706.0,244.24,244.3,243.9,243.98,80706.0
2021-06-22 15:45:00,243.97,244.23,243.97,244.02,90302.0,243.97,244.23,243.97,244.02,90302.0
2021-06-22 15:50:00,243.97,244.19,243.65,244.16,118128.0,243.97,244.19,243.65,244.16,118128.0
2021-06-22 15:55:00,244.15,244.25,243.75,243.75,171405.0,244.15,244.25,243.75,243.75,171405.0
2021-06-23 09:30:00,244.8,245.37,244.27,244.34,388186.0,244.8,245.37,244.27,244.34,388186.0
2021-06-23 09:35:00,244.37,245.83,244.18,245.75,282087.0,244.37,245.83,244.18,245.75,282087.0
2021-06-23 09:40:00,245.83,246.15,245.29,245.91,258119.0,245.83,246.15,245.29,245.91,258119.0
2021-06-23 09:45:00,245.88,245.89,244.97,245.26,177251.0,245.88,245.89,244.97,245.26,177251.0
2021-06-23 09:50:00,245.29,245.48,244.61,244.83,174149.0,245.29,245.48,244.61,244.83,174149.0
2021-06-23 09:55:00,244.76,245.15,244.61,244.89,149296.0,244.76,245.15,244.61,244.89,149296.0
2021-06-23 10:00:00,244.9,244.99,243.89,244.15,146578.0,244.9,244.99,243.89,244.15,146578.0
2021-06-23 10:05:00,244.15,245.02,244.09,245.0,171675.0,244.15,245.02,244.09,245.0,171675.0
2021-06-23 10:10:00,244.95,245.44,244.85,245.42,133092.0,244.95,245.44,244.85,245.42,133092.0
2021-06-23 10:15:00,245.4,245.92,245.27,245.79,209447.0,245.4,245.92,245.27,245.79,209447.0
2021-06-23 10:20:00,245.81,246.0,245.41,245.9,257712.0,245.81,246.0,245.41,245.9,257712.0
2021-06-23 10:25:00,245.87,246.06,245.43,245.47,189911.0,245.87,246.06,245.43,245.47,189911.0
2021-06-23 10:30:00,245.49,245.64,245.2,245.41,135047.0,245.49,245.64,245.2,245.41,135047.0
2021-06-23 10:35:00,245.37,245.95,245.22,245.95,202595.0,245.37,245.95,245.22,245.95,202595.0
2021-06-23 10:40:00,245.93,246.33,245.91,246.13,214535.0,245.93,246.33,245.91,246.13,214535.0
2021-06-23 10:45:00,246.13,246.37,245.88,246.09,151162.0,246.13,246.37,245.88,246.09,151162.0
2021-06-23 10:50:00,246.09,246.84,246.03,246.77,169029.0,246.09,246.84,246.03,246.77,169029.0
2021-06-23 10:55:00,246.75,246.87,246.09,246.13,179015.0,246.75,246.87,246.09,246.13,179015.0
2021-06-23 11:00:00,246.15,246.32,245.5,245.61,144278.0,246.15,246.32,245.5,245.61,144278.0
2021-06-23 11:05:00,245.61,245.71,245.19,245.25,101446.0,245.61,245.71,245.19,245.25,101446.0
2021-06-23 11:10:00,245.23,245.39,244.98,245.19,84246.0,245.23,245.39,244.98,245.19,84246.0
2021-06-23 11:15:00,245.23,245.7,245.15,245.7,136377.0,245.23,245.7,245.15,245.7,136377.0
2021-06-23 11:20:00,245.7,246.05,245.39,246.05,213036.0,245.7,246.05,245.39,246.05,213036.0
2021-06-23 11:25:00,246.06,246.1,245.8,246.0,104575.0,246.06,246.1,245.8,246.0,104575.0
2021-06-23 11:30:00,246.0,246.17,245.44,245.48,122188.0,246.0,246.17,245.44,245.48,122188.0
2021-06-23 11:35:00,245.48,245.78,245.24,245.78,83758.0,245.48,245.78,245.24,245.78,83758.0
2021-06-23 11:40:00,245.77,245.9,245.64,245.77,87873.0,245.77,245.9,245.64,245.77,87873.0
2021-06-23 11:45:00,245.8,245.81,245.3,245.51,62903.0,245.8,245.81,245.3,245.51,62903.0
2021-06-23 11:50:00,245.48,245.54,245.2,245.21,25251.0,245.48,245.54,245.2,245.21,25251.0
2021-06-23 11:55:00,245.2,245.2,244.75,244.93,72113.0,245.2,245.2,244.75,244.93,72113.0
2021-06-23 12:00:00,244.92,245.05,244.72,244.82,62106.0,244.92,245.05,244.72,244.82,62106.0
2021-06-23 12:05:00,244.83,244.84,244.4,244.49,65552.0,244.83,244.84,244.4,244.49,65552.0
2021-06-23 12:10:00,244.5,244.87,244.49,244.83,69866.0,244.5,244.87,244.49,244.83,69866.0
2021-06-23 12:15:00,244.81,244.87,244.44,244.52,41937.0,244.81,244.87,244.44,244.52,41937.0
2021-06-23 12:20:00,244.52,244.77,244.49,244.63,48244.0,244.52,244.77,244.49,244.63,48244.0
2021-06-23 12:25:00,244.62,244.8,244.45,244.53,131401.0,244.62,244.8,244.45,244.53,131401.0
2021-06-23 12:30:00,244.52,244.84,244.41,244.81,87832.0,244.52,244.84,244.41,244.81,87832.0
2021-06-23 12:35:00,244.8,244.9,244.01,244.08,97606.0,244.8,244.9,244.01,244.08,97606.0
2021-06-23 12:40:00,244.04,244.54,243.92,244.52,84238.0,244.04,244.54,243.92,244.52,84238.0
2021-06-23 12:45:00,244.55,244.55,244.11,244.16,43197.0,244.55,244.55,244.11,244.16,43197.0
2021-06-23 12:50:00,244.15,244.24,244.11,244.14,42773.0,244.15,244.24,244.11,244.14,42773.0
2021-06-23 12:55:00,244.12,244.12,243.84,244.08,61985.0,244.12,244.12,243.84,244.08,61985.0
2021-06-23 13:00:00,244.04,244.18,243.96,244.06,37269.0,244.04,244.18,243.96,244.06,37269.0
2021-06-23 13:05:00,244.07,244.21,243.94,244.0,43986.0,244.07,244.21,243.94,244.0,43986.0
2021-06-23 13:10:00,244.01,244.1,243.87,244.09,37051.0,244.01,244.1,243.87,244.09,37051.0
2021-06-23 13:15:00,244.07,244.08,243.86,243.9,41957.0,244.07,244.08,243.86,243.9,41957.0
2021-06-23 13:20:00,243.87,243.95,243.6,243.66,72992.0,243.87,243.95,243.6,243.66,72992.0
2021-06-23 13:25:00,243.65,243.69,243.44,243.5,47915.0,243.65,243.69,243.44,243.5,47915.0
2021-06-23 13:30:00,243.52,243.66,243.42,243.62,61115.0,243.52,243.66,243.42,243.62,61115.0
2021-06-23 13:35:00,243.63,243.65,243.35,243.43,52425.0,243.63,243.65,243.35,243.43,52425.0
2021-06-23 13:40:00,243.46,243.53,243.42,243.45,22932.0,243.46,243.53,243.42,243.45,22932.0
2021-06-23 13:45:00,243.48,243.75,243.48,243.6,54786.0,243.48,243.75,243.48,243.6,54786.0
2021-06-23 13:50:00,243.58,243.61,243.42,243.46,29671.0,243.58,243.61,243.42,243.46,29671.0
2021-06-23 13:55:00,243.49,243.63,243.42,243.56,29848.0,243.49,243.63,243.42,243.56,29848.0
2021-06-23 14:00:00,243.57,243.75,243.5,243.51,46015.0,243.57,243.75,243.5,243.51,46015.0
2021-06-23 14:05:00,243.5,243.62,243.42,243.44,24621.0,243.5,243.62,243.42,243.44,24621.0
2021-06-23 14:10:00,243.48,243.58,243.44,243.51,18591.0,243.48,243.58,243.44,243.51,18591.0
2021-06-23 14:15:00,243.52,243.52,243.17,243.31,57171.0,243.52,243.52,243.17,243.31,57171.0
2021-06-23 14:20:00,243.33,243.5,243.21,243.43,26038.0,243.33,243.5,243.21,243.43,26038.0
2021-06-23 14:25:00,243.43,243.67,243.42,243.57,38883.0,243.43,243.67,243.42,243.57,38883.0
2021-06-23 14:30:00,243.56,243.84,243.5,243.84,78825.0,243.56,243.84,243.5,243.84,78825.0
2021-06-23 14:35:00,243.84,244.06,243.81,243.9,56963.0,243.84,244.06,243.81,243.9,56963.0
2021-06-23 14:40:00,243.89,243.89,243.59,243.67,38511.0,243.89,243.89,243.59,243.67,38511.0
2021-06-23 14:45:00,243.65,243.67,243.51,243.54,30283.0,243.65,243.67,243.51,243.54,30283.0
2021-06-23 14:50:00,243.52,243.69,243.47,243.64,33219.0,243.52,243.69,243.47,243.64,33219.0
2021-06-23 14:55:00,243.63,244.01,243.63,243.93,59421.0,243.63,244.01,243.63,243.93,59421.0
2021-06-23 15:00:00,243.91,244.09,243.85,243.88,57672.0,243.91,244.09,243.85,243.88,57672.0
2021-06-23 15:05:00,243.87,244.06,243.87,244.05,45386.0,243.87,244.06,243.87,244.05,45386.0
2021-06-23 15:10:00,244.04,244.19,243.95,244.13,63533.0,244.04,244.19,243.95,244.13,63533.0
2021-06-23 15:15:00,244.12,244.12,243.9,244.03,56865.0,244.12,244.12,243.9,244.03,56865.0
2021-06-23 15:20:00,244.05,244.14,243.93,244.03,33322.0,244.05,244.14,243.93,244.03,33322.0
2021-06-23 15:25:00,244.02,244.17,243.92,244.15,32870.0,244.02,244.17,243.92,244.15,32870.0
2021-06-23 15:30:00,244.15,244.4,244.14,244.31,84321.0,244.15,244.4,244.14,244.31,84321.0
2021-06-23 15:35:00,244.31,244.39,244.1,244.2,84884.0,244.31,244.39,244.1,244.2,84884.0
2021-06-23 15:40:00,244.17,244.3,244.01,244.02,57200.0,244.17,244.3,244.01,244.02,57200.0
2021-06-23 15:45:00,244.02,244.12,243.65,243.7,98627.0,244.02,244.12,243.65,243.7,98627.0
2021-06-23 15:50:00,243.69,243.78,243.41,243.72,117402.0,243.69,243.78,243.41,243.72,117402.0
2021-06-23 15:55:00,243.73,243.79,243.41,243.53,210737.0,243.73,243.79,243.41,243.53,210737.0
2021-06-24 09:30:00,245.2,245.67,244.25,244.35,332799.0,245.2,245.67,244.25,244.35,332799.0
2021-06-24 09:35:00,244.31,244.99,243.7,244.88,352776.0,244.31,244.99,243.7,244.88,352776.0
2021-06-24 09:40:00,244.91,245.9,244.91,245.64,461925.0,244.91,245.9,244.91,245.64,461925.0
2021-06-24 09:45:00,245.64,246.28,245.54,246.15,360376.0,245.64,246.28,245.54,246.15,360376.0
2021-06-24 09:50:00,246.17,246.74,245.63,246.74,315459.0,246.17,246.74,245.63,246.74,315459.0
2021-06-24 09:55:00,246.71,246.89,246.4,246.58,218496.0,246.71,246.89,246.4,246.58,218496.0
2021-06-24 10:00:00,246.57,247.2,246.52,247.2,400465.0,246.57,247.2,246.52,247.2,400465.0
2021-06-24 10:05:00,247.15,247.34,246.66,246.84,347681.0,247.15,247.34,246.66,246.84,347681.0
2021-06-24 10:10:00,246.87,247.55,246.8,247.4,362015.0,246.87,247.55,246.8,247.4,362015.0
2021-06-24 10:15:00,247.37,247.68,247.09,247.14,205634.0,247.37,247.68,247.09,247.14,205634.0
2021-06-24 10:20:00,247.13,247.41,246.98,247.28,170356.0,247.13,247.41,246.98,247.28,170356.0
2021-06-24 10:25:00,247.25,248.01,247.22,247.83,205738.0,247.25,248.01,247.22,247.83,205738.0
2021-06-24 10:30:00,247.88,248.22,247.75,248.2,152342.0,247.88,248.22,247.75,248.2,152342.0
2021-06-24 10:35:00,248.18,248.27,247.89,247.93,115328.0,248.18,248.27,247.89,247.93,115328.0
2021-06-24 10:40:00,247.91,248.23,247.75,248.1,91249.0,247.91,248.23,247.75,248.1,91249.0
2021-06-24 10:45:00,248.11,248.39,248.07,248.17,123215.0,248.11,248.39,248.07,248.17,123215.0
2021-06-24 10:50:00,248.2,248.57,248.0,248.08,252237.0,248.2,248.57,248.0,248.08,252237.0
2021-06-24 10:55:00,248.03,248.59,247.93,248.41,165986.0,248.03,248.59,247.93,248.41,165986.0
2021-06-24 11:00:00,248.38,249.0,248.38,248.95,271595.0,248.38,249.0,248.38,248.95,271595.0
2021-06-24 11:05:00,248.95,248.97,248.54,248.85,120800.0,248.95,248.97,248.54,248.85,120800.0
2021-06-24 11:10:00,248.86,249.29,248.76,249.04,193087.0,248.86,249.29,248.76,249.04,193087.0
2021-06-24 11:15:00,249.01,249.08,248.62,248.8,115534.0,249.01,249.08,248.62,248.8,115534.0
2021-06-24 11:20:00,248.8,249.37,248.68,249.1,201897.0,248.8,249.37,248.68,249.1,201897.0
2021-06-24 11:25:00,249.1,249.37,249.0,249.33,107211.0,249.1,249.37,249.0,249.33,107211.0
2021-06-24 11:30:00,249.29,249.34,248.87,249.08,160580.0,249.29,249.34,248.87,249.08,160580.0
2021-06-24 11:35:00,249.06,249.13,248.62,248.83,106679.0,249.06,249.13,248.62,248.83,106679.0
2021-06-24 11:40:00,248.84,249.18,248.75,249.17,132369.0,248.84,249.18,248.75,249.17,132369.0
2021-06-24 11:45:00,249.12,249.29,249.09,249.19,66523.0,249.12,249.29,249.09,249.19,66523.0
2021-06-24 11:50:00,249.19,249.44,249.08,249.09,125356.0,249.19,249.44,249.08,249.09,125356.0
2021-06-24 11:55:00,249.09,249.16,248.86,248.92,71384.0,249.09,249.16,248.86,248.92,71384.0
2021-06-24 12:00:00,248.94,249.3,248.92,249.06,46099.0,248.94,249.3,248.92,249.06,46099.0
2021-06-24 12:05:00,249.04,249.07,248.78,248.78,87723.0,249.04,249.07,248.78,248.78,87723.0
2021-06-24 12:10:00,248.8,248.98,248.72,248.96,66492.0,248.8,248.98,248.72,248.96,66492.0
2021-06-24 12:15:00,248.97,249.31,248.96,249.25,70346.0,248.97,249.31,248.96,249.25,70346.0
2021-06-24 12:20:00,249.24,249.38,249.04,249.11,55431.0,249.24,249.38,249.04,249.11,55431.0
2021-06-24 12:25:00,249.06,249.3,249.01,249.21,38377.0,249.06,249.3,249.01,249.21,38377.0
2021-06-24 12:30:00,249.18,249.2,248.83,248.91,42075.0,249.18,249.2,248.83,248.91,42075.0
2021-06-24 12:35:00,248.91,248.99,248.75,248.94,23102.0,248.91,248.99,248.75,248.94,23102.0
2021-06-24 12:40:00,248.97,249.29,248.92,249.1,62466.0,248.97,249.29,248.92,249.1,62466.0
2021-06-24 12:45:00,249.09,249.49,249.05,249.41,75701.0,249.09,249.49,249.05,249.41,75701.0
2021-06-24 12:50:00,249.42,249.79,249.42,249.77,130052.0,249.42,249.79,249.42,249.77,130052.0
2021-06-24 12:55:00,249.74,249.8,249.48,249.65,149873.0,249.74,249.8,249.48,249.65,149873.0
2021-06-24 13:00:00,249.69,249.73,249.33,249.71,91863.0,249.69,249.73,249.33,249.71,91863.0
2021-06-24 13:05:00,249.69,250.45,249.69,250.26,312749.0,249.69,250.45,249.69,250.26,312749.0
2021-06-24 13:10:00,250.29,250.44,250.16,250.35,122007.0,250.29,250.44,250.16,250.35,122007.0
2021-06-24 13:15:00,250.34,250.41,249.96,250.01,99654.0,250.34,250.41,249.96,250.01,99654.0
2021-06-24 13:20:00,250.01,250.16,249.87,249.91,69375.0,250.01,250.16,249.87,249.91,69375.0
2021-06-24 13:25:00,249.9,249.96,249.8,249.84,49833.0,249.9,249.96,249.8,249.84,49833.0
2021-06-24 13:30:00,249.85,250.16,249.77,250.11,63466.0,249.85,250.16,249.77,250.11,63466.0
2021-06-24 13:35:00,250.14,250.31,249.98,250.26,77685.0,250.14,250.31,249.98,250.26,77685.0
2021-06-24 13:40:00,250.26,250.54,250.16,250.25,111478.0,250.26,250.54,250.16,250.25,111478.0
2021-06-24 13:45:00,250.24,250.44,249.98,250.08,54247.0,250.24,250.44,249.98,250.08,54247.0
2021-06-24 13:50:00,250.08,250.18,249.84,250.14,63639.0,250.08,250.18,249.84,250.14,63639.0
2021-06-24 13:55:00,250.14,250.28,250.0,250.23,49704.0,250.14,250.28,250.0,250.23,49704.0
2021-06-24 14:00:00,250.24,250.64,250.24,250.61,94992.0,250.24,250.64,250.24,250.61,94992.0
2021-06-24 14:05:00,250.61,250.73,250.48,250.65,64064.0,250.61,250.73,250.48,250.65,64064.0
2021-06-24 14:10:00,250.62,250.74,250.55,250.73,64357.0,250.62,250.74,250.55,250.73,64357.0
2021-06-24 14:15:00,250.7,250.73,250.34,250.38,149338.0,250.7,250.73,250.34,250.38,149338.0
2021-06-24 14:20:00,250.39,250.46,250.17,250.22,84749.0,250.39,250.46,250.17,250.22,84749.0
2021-06-24 14:25:00,250.22,250.34,250.13,250.31,49440.0,250.22,250.34,250.13,250.31,49440.0
2021-06-24 14:30:00,250.32,250.53,250.23,250.35,37108.0,250.32,250.53,250.23,250.35,37108.0
2021-06-24 14:35:00,250.39,250.55,250.28,250.46,36863.0,250.39,250.55,250.28,250.46,36863.0
2021-06-24 14:40:00,250.42,250.55,250.3,250.49,25924.0,250.42,250.55,250.3,250.49,25924.0
2021-06-24 14:45:00,250.5,250.6,250.36,250.41,37614.0,250.5,250.6,250.36,250.41,37614.0
2021-06-24 14:50:00,250.41,250.59,250.4,250.5,30977.0,250.41,250.59,250.4,250.5,30977.0
2021-06-24 14:55:00,250.5,250.65,250.45,250.61,45382.0,250.5,250.65,250.45,250.61,45382.0
2021-06-24 15:00:00,250.59,250.64,250.39,250.43,52808.0,250.59,250.64,250.39,250.43,52808.0
2021-06-24 15:05:00,250.43,250.51,250.37,250.41,52757.0,250.43,250.51,250.37,250.41,52757.0
2021-06-24 15:10:00,250.41,250.46,250.18,250.2,50485.0,250.41,250.46,250.18,250.2,50485.0
2021-06-24 15:15:00,250.18,250.3,249.94,249.95,58934.0,250.18,250.3,249.94,249.95,58934.0
2021-06-24 15:20:00,249.94,250.0,249.47,249.55,94396.0,249.94,250.0,249.47,249.55,94396.0
2021-06-24 15:25:00,249.55,249.91,249.55,249.91,54030.0,249.55,249.91,249.55,249.91,54030.0
2021-06-24 15:30:00,249.91,250.3,249.81,250.21,87875.0,249.91,250.3,249.81,250.21,87875.0
2021-06-24 15:35:00,250.21,250.24,249.91,250.0,75225.0,250.21,250.24,249.91,250.0,75225.0
2021-06-24 15:40:00,250.0,250.15,249.94,250.0,55923.0,250.0,250.15,249.94,250.0,55923.0
2021-06-24 15:45:00,250.01,250.11,249.95,250.08,76659.0,250.01,250.11,249.95,250.08,76659.0
2021-06-24 15:50:00,250.09,250.65,250.08,250.63,231562.0,250.09,250.65,250.08,250.63,231562.0
2021-06-24 15:55:00,250.63,250.71,250.37,250.63,329223.0,250.63,250.71,250.37,250.63,329223.0
2021-06-25 09:30:00,250.75,252.3,250.26,250.55,498510.0,250.75,252.3,250.26,250.55,498510.0
2021-06-25 09:35:00,250.52,250.64,249.07,249.72,365140.0,250.52,250.64,249.07,249.72,365140.0
2021-06-25 09:40:00,249.8,250.45,249.51,249.82,299726.0,249.8,250.45,249.51,249.82,299726.0
2021-06-25 09:45:00,249.81,250.07,249.46,249.67,248689.0,249.81,250.07,249.46,249.67,248689.0
2021-06-25 09:50:00,249.62,249.96,249.31,249.64,186977.0,249.62,249.96,249.31,249.64,186977.0
2021-06-25 09:55:00,249.66,249.91,249.29,249.74,180355.0,249.66,249.91,249.29,249.74,180355.0
2021-06-25 10:00:00,249.72,249.72,248.65,249.36,241453.0,249.72,249.72,248.65,249.36,241453.0
2021-06-25 10:05:00,249.33,249.77,249.31,249.77,219333.0,249.33,249.77,249.31,249.77,219333.0
2021-06-25 10:10:00,249.79,250.35,249.6,250.26,268458.0,249.79,250.35,249.6,250.26,268458.0
2021-06-25 10:15:00,250.27,250.83,250.1,250.83,284448.0,250.27,250.83,250.1,250.83,284448.0
2021-06-25 10:20:00,250.8,250.8,250.31,250.49,223166.0,250.8,250.8,250.31,250.49,223166.0
2021-06-25 10:25:00,250.46,250.81,249.79,250.07,186285.0,250.46,250.81,249.79,250.07,186285.0
2021-06-25 10:30:00,250.04,250.38,249.87,250.01,196457.0,250.04,250.38,249.87,250.01,196457.0
2021-06-25 10:35:00,250.01,250.04,249.68,249.92,173918.0,250.01,250.04,249.68,249.92,173918.0
2021-06-25 10:40:00,249.95,249.99,249.48,249.5,105132.0,249.95,249.99,249.48,249.5,105132.0
2021-06-25 10:45:00,249.5,249.69,249.25,249.65,114411.0,249.5,249.69,249.25,249.65,114411.0
2021-06-25 10:50:00,249.6,249.89,249.59,249.83,73136.0,249.6,249.89,249.59,249.83,73136.0
2021-06-25 10:55:00,249.84,250.0,249.7,249.7,91218.0,249.84,250.0,249.7,249.7,91218.0
2021-06-25 11:00:00,249.67,250.14,249.58,250.12,84656.0,249.67,250.14,249.58,250.12,84656.0
2021-06-25 11:05:00,250.12,250.28,249.96,250.19,114111.0,250.12,250.28,249.96,250.19,114111.0
2021-06-25 11:10:00,250.21,250.75,250.15,250.75,162057.0,250.21,250.75,250.15,250.75,162057.0
2021-06-25 11:15:00,250.74,250.81,250.11,250.16,151765.0,250.74,250.81,250.11,250.16,151765.0
2021-06-25 11:20:00,250.13,250.44,250.07,250.24,78962.0,250.13,250.44,250.07,250.24,78962.0
2021-06-25 11:25:00,250.26,250.35,250.0,250.02,74260.0,250.26,250.35,250.0,250.02,74260.0
2021-06-25 11:30:00,250.03,250.03,249.51,249.69,90723.0,250.03,250.03,249.51,249.69,90723.0
2021-06-25 11:35:00,249.68,249.84,249.57,249.62,56840.0,249.68,249.84,249.57,249.62,56840.0
2021-06-25 11:40:00,249.6,249.6,249.32,249.47,78160.0,249.6,249.6,249.32,249.47,78160.0
2021-06-25 11:45:00,249.45,249.59,249.36,249.48,41391.0,249.45,249.59,249.36,249.48,41391.0
2021-06-25 11:50:00,249.44,249.48,249.23,249.47,48177.0,249.44,249.48,249.23,249.47,48177.0
2021-06-25 11:55:00,249.43,249.54,249.33,249.34,27691.0,249.43,249.54,249.33,249.34,27691.0
2021-06-25 12:00:00,249.34,249.59,249.33,249.57,26408.0,249.34,249.59,249.33,249.57,26408.0
2021-06-25 12:05:00,249.59,249.68,249.47,249.66,39218.0,249.59,249.68,249.47,249.66,39218.0
2021-06-25 12:10:00,249.66,249.73,249.56,249.66,25025.0,249.66,249.73,249.56,249.66,25025.0
2021-06-25 12:15:00,249.69,249.88,249.65,249.85,36936.0,249.69,249.88,249.65,249.85,36936.0
2021-06-25 12:20:00,249.84,249.98,249.73,249.82,38039.0,249.84,249.98,249.73,249.82,38039.0
2021-06-25 12:25:00,249.8,249.84,249.3,249.33,58895.0,249.8,249.84,249.3,249.33,58895.0
2021-06-25 12:30:00,249.31,249.57,249.24,249.38,44470.0,249.31,249.57,249.24,249.38,44470.0
2021-06-25 12:35:00,249.4,249.62,249.38,249.57,28469.0,249.4,249.62,249.38,249.57,28469.0
2021-06-25 12:40:00,249.57,249.66,249.49,249.64,29548.0,249.57,249.66,249.49,249.64,29548.0
2021-06-25 12:45:00,249.63,249.89,249.57,249.74,32532.0,249.63,249.89,249.57,249.74,32532.0
2021-06-25 12:50:00,249.76,249.9,249.71,249.8,22997.0,249.76,249.9,249.71,249.8,22997.0
2021-06-25 12:55:00,249.77,249.8,249.66,249.73,24602.0,249.77,249.8,249.66,249.73,24602.0
2021-06-25 13:00:00,249.74,249.75,249.47,249.49,22635.0,249.74,249.75,249.47,249.49,22635.0
2021-06-25 13:05:00,249.51,249.63,249.38,249.44,29555.0,249.51,249.63,249.38,249.44,29555.0
2021-06-25 13:10:00,249.41,249.41,249.11,249.12,43007.0,249.41,249.41,249.11,249.12,43007.0
2021-06-25 13:15:00,249.12,249.41,249.07,249.18,42466.0,249.12,249.41,249.07,249.18,42466.0
2021-06-25 13:20:00,249.17,249.37,249.15,249.26,26080.0,249.17,249.37,249.15,249.26,26080.0
2021-06-25 13:25:00,249.28,249.35,249.17,249.18,43279.0,249.28,249.35,249.17,249.18,43279.0
2021-06-25 13:30:00,249.15,249.25,248.99,249.02,49621.0,249.15,249.25,248.99,249.02,49621.0
2021-06-25 13:35:00,249.01,249.04,248.67,248.74,68966.0,249.01,249.04,248.67,248.74,68966.0
2021-06-25 13:40:00,248.7,248.98,248.69,248.98,35998.0,248.7,248.98,248.69,248.98,35998.0
2021-06-25 13:45:00,248.99,249.19,248.93,249.06,53632.0,248.99,249.19,248.93,249.06,53632.0
2021-06-25 13:50:00,249.06,249.12,248.98,249.12,16853.0,249.06,249.12,248.98,249.12,16853.0
2021-06-25 13:55:00,249.1,249.22,249.0,249.04,46116.0,249.1,249.22,249.0,249.04,46116.0
2021-06-25 14:00:00,249.04,249.06,248.73,249.04,48289.0,249.04,249.06,248.73,249.04,48289.0
2021-06-25 14:05:00,249.02,249.08,248.88,248.89,49272.0,249.02,249.08,248.88,248.89,49272.0
2021-06-25 14:10:00,248.88,248.98,248.76,248.83,30093.0,248.88,248.98,248.76,248.83,30093.0
2021-06-25 14:15:00,248.84,248.85,248.62,248.76,43994.0,248.84,248.85,248.62,248.76,43994.0
2021-06-25 14:20:00,248.76,248.87,248.65,248.82,26291.0,248.76,248.87,248.65,248.82,26291.0
2021-06-25 14:25:00,248.81,249.08,248.78,249.02,37903.0,248.81,249.08,248.78,249.02,37903.0
2021-06-25 14:30:00,249.0,249.21,248.94,249.1,53279.0,249.0,249.21,248.94,249.1,53279.0
2021-06-25 14:35:00,249.08,249.13,248.95,249.01,17474.0,249.08,249.13,248.95,249.01,17474.0
2021-06-25 14:40:00,248.99,249.01,248.82,248.87,24172.0,248.99,249.01,248.82,248.87,24172.0
2021-06-25 14:45:00,248.88,249.05,248.85,249.05,23553.0,248.88,249.05,248.85,249.05,23553.0
2021-06-25 14:50:00,249.06,249.13,248.95,249.03,20604.0,249.06,249.13,248.95,249.03,20604.0
2021-06-25 14:55:00,249.01,249.28,249.01,249.16,34494.0,249.01,249.28,249.01,249.16,34494.0
2021-06-25 15:00:00,249.17,249.4,249.11,249.28,38121.0,249.17,249.4,249.11,249.28,38121.0
2021-06-25 15:05:00,249.26,249.45,249.19,249.36,34348.0,249.26,249.45,249.19,249.36,34348.0
2021-06-25 15:10:00,249.39,249.46,249.25,249.29,36411.0,249.39,249.46,249.25,249.29,36411.0
2021-06-25 15:15:00,249.26,249.63,249.26,249.53,45735.0,249.26,249.63,249.26,249.53,45735.0
2021-06-25 15:20:00,249.52,249.54,249.16,249.21,37358.0,249.52,249.54,249.16,249.21,37358.0
2021-06-25 15:25:00,249.2,249.3,249.08,249.11,46759.0,249.2,249.3,249.08,249.11,46759.0
2021-06-25 15:30:00,249.13,249.14,248.82,248.83,60761.0,249.13,249.14,248.82,248.83,60761.0
2021-06-25 15:35:00,248.84,248.98,248.78,248.82,70978.0,248.84,248.98,248.78,248.82,70978.0
2021-06-25 15:40:00,248.85,249.05,248.67,248.68,81443.0,248.85,249.05,248.67,248.68,81443.0
2021-06-25 15:45:00,248.69,248.96,248.61,248.65,111834.0,248.69,248.96,248.61,248.65,111834.0
2021-06-25 15:50:00,248.64,248.94,248.41,248.49,180419.0,248.64,248.94,248.41,248.49,180419.0
2021-06-25 15:55:00,248.49,248.64,248.28,248.3,248888.0,248.49,248.64,248.28,248.3,248888.0
2021-06-28 09:30:00,244.73,245.08,242.95,243.73,774889.0,244.73,245.08,242.95,243.73,774889.0
2021-06-28 09:35:00,243.72,243.94,242.9,243.16,428530.0,243.72,243.94,242.9,243.16,428530.0
2021-06-28 09:40:00,243.17,243.17,241.76,242.14,485344.0,243.17,243.17,241.76,242.14,485344.0
2021-06-28 09:45:00,242.11,242.19,241.22,241.56,360982.0,242.11,242.19,241.22,241.56,360982.0
2021-06-28 09:50:00,241.54,241.95,241.14,241.56,346813.0,241.54,241.95,241.14,241.56,346813.0
2021-06-28 09:55:00,241.55,242.25,241.16,242.14,453591.0,241.55,242.25,241.16,242.14,453591.0
2021-06-28 10:00:00,242.09,242.29,241.72,241.79,305471.0,242.09,242.29,241.72,241.79,305471.0
2021-06-28 10:05:00,241.78,241.83,241.27,241.66,235942.0,241.78,241.83,241.27,241.66,235942.0
2021-06-28 10:10:00,241.65,241.73,240.47,240.68,383838.0,241.65,241.73,240.47,240.68,383838.0
2021-06-28 10:15:00,240.66,241.3,240.43,241.23,380561.0,240.66,241.3,240.43,241.23,380561.0
2021-06-28 10:20:00,241.26,241.27,240.62,240.87,250896.0,241.26,241.27,240.62,240.87,250896.0
2021-06-28 10:25:00,240.85,241.08,240.59,241.03,232023.0,240.85,241.08,240.59,241.03,232023.0
2021-06-28 10:30:00,241.03,241.09,240.38,240.43,230690.0,241.03,241.09,240.38,240.43,230690.0
2021-06-28 10:35:00,240.47,240.7,239.91,240.29,427007.0,240.47,240.7,239.91,240.29,427007.0
2021-06-28 10:40:00,240.27,240.5,240.09,240.4,232477.0,240.27,240.5,240.09,240.4,232477.0
2021-06-28 10:45:00,240.43,240.49,240.03,240.47,220988.0,240.43,240.49,240.03,240.47,220988.0
2021-06-28 10:50:00,240.49,241.09,240.48,241.03,308302.0,240.49,241.09,240.48,241.03,308302.0
2021-06-28 10:55:00,241.02,241.46,240.99,241.46,207851.0,241.02,241.46,240.99,241.46,207851.0
2021-06-28 11:00:00,241.44,241.45,240.72,241.24,203654.0,241.44,241.45,240.72,241.24,203654.0
2021-06-28 11:05:00,241.21,241.7,241.17,241.55,238066.0,241.21,241.7,241.17,241.55,238066.0
2021-06-28 11:10:00,241.53,241.72,241.34,241.71,145092.0,241.53,241.72,241.34,241.71,145092.0
2021-06-28 11:15:00,241.73,241.81,241.13,241.28,171348.0,241.73,241.81,241.13,241.28,171348.0
2021-06-28 11:20:00,241.27,241.51,241.13,241.15,132184.0,241.27,241.51,241.13,241.15,132184.0
2021-06-28 11:25:00,241.16,241.57,240.8,240.98,202695.0,241.16,241.57,240.8,240.98,202695.0
2021-06-28 11:30:00,240.95,241.0,240.61,240.98,203252.0,240.95,241.0,240.61,240.98,203252.0
2021-06-28 11:35:00,240.97,241.2,240.77,240.98,160663.0,240.97,241.2,240.77,240.98,160663.0
2021-06-28 11:40:00,240.96,241.05,240.73,240.75,154042.0,240.96,241.05,240.73,240.75,154042.0
2021-06-28 11:45:00,240.76,240.8,240.31,240.49,202300.0,240.76,240.8,240.31,240.49,202300.0
2021-06-28 11:50:00,240.5,240.6,240.14,240.2,192932.0,240.5,240.6,240.14,240.2,192932.0
2021-06-28 11:55:00,240.18,240.33,240.15,240.28,72938.0,240.18,240.33,240.15,240.28,72938.0
2021-06-28 12:00:00,240.27,240.38,240.15,240.23,100747.0,240.27,240.38,240.15,240.23,100747.0
2021-06-28 12:05:00,240.18,240.19,239.73,239.76,231744.0,240.18,240.19,239.73,239.76,231744.0
2021-06-28 12:10:00,239.75,239.98,239.71,239.89,88435.0,239.75,239.98,239.71,239.89,88435.0
2021-06-28 12:15:00,239.86,240.01,239.67,239.79,139772.0,239.86,240.01,239.67,239.79,139772.0
2021-06-28 12:20:00,239.77,239.86,239.65,239.81,85652.0,239.77,239.86,239.65,239.81,85652.0
2021-06-28 12:25:00,239.84,239.9,239.45,239.7,141736.0,239.84,239.9,239.45,239.7,141736.0
2021-06-28 12:30:00,239.68,239.78,239.43,239.7,109310.0,239.68,239.78,239.43,239.7,109310.0
2021-06-28 12:35:00,239.68,239.7,239.47,239.52,79490.0,239.68,239.7,239.47,239.52,79490.0
2021-06-28 12:40:00,239.5,239.76,239.42,239.67,86862.0,239.5,239.76,239.42,239.67,86862.0
2021-06-28 12:45:00,239.68,240.17,239.65,240.16,182197.0,239.68,240.17,239.65,240.16,182197.0
2021-06-28 12:50:00,240.16,240.25,239.82,239.84,124645.0,240.16,240.25,239.82,239.84,124645.0
2021-06-28 12:55:00,239.84,240.09,239.76,240.04,85605.0,239.84,240.09,239.76,240.04,85605.0
2021-06-28 13:00:00,240.06,240.09,239.67,239.69,110117.0,240.06,240.09,239.67,239.69,110117.0
2021-06-28 13:05:00,239.68,239.96,239.63,239.78,66978.0,239.68,239.96,239.63,239.78,66978.0
2021-06-28 13:10:00,239.78,239.83,239.35,239.43,141653.0,239.78,239.83,239.35,239.43,141653.0
2021-06-28 13:15:00,239.4,239.48,239.21,239.37,101963.0,239.4,239.48,239.21,239.37,101963.0
2021-06-28 13:20:00,239.36,239.62,239.32,239.43,70118.0,239.36,239.62,239.32,239.43,70118.0
2021-06-28 13:25:00,239.4,239.45,239.12,239.37,86300.0,239.4,239.45,239.12,239.37,86300.0
2021-06-28 13:30:00,239.36,239.51,239.1,239.37,87520.0,239.36,239.51,239.1,239.37,87520.0
2021-06-28 13:35:00,239.41,239.8,239.4,239.64,134571.0,239.41,239.8,239.4,239.64,134571.0
2021-06-28 13:40:00,239.63,239.82,239.54,239.81,77070.0,239.63,239.82,239.54,239.81,77070.0
2021-06-28 13:45:00,239.8,239.85,239.46,239.52,91710.0,239.8,239.85,239.46,239.52,91710.0
2021-06-28 13:50:00,239.54,239.64,239.41,239.53,64101.0,239.54,239.64,239.41,239.53,64101.0
2021-06-28 13:55:00,239.51,239.69,239.45,239.45,61032.0,239.51,239.69,239.45,239.45,61032.0
2021-06-28 14:00:00,239.41,239.62,239.25,239.37,108423.0,239.41,239.62,239.25,239.37,108423.0
2021-06-28 14:05:00,239.37,239.41,239.18,239.21,92053.0,239.37,239.41,239.18,239.21,92053.0
2021-06-28 14:10:00,239.21,239.21,238.94,239.0,227806.0,239.21,239.21,238.94,239.0,227806.0
2021-06-28 14:15:00,238.98,239.24,238.88,239.06,116775.0,238.98,239.24,238.88,239.06,116775.0
2021-06-28 14:20:00,239.02,239.29,238.96,239.29,96500.0,239.02,239.29,238.96,239.29,96500.0
2021-06-28 14:25:00,239.27,239.37,239.07,239.28,131873.0,239.27,239.37,239.07,239.28,131873.0
2021-06-28 14:30:00,239.27,239.3,239.01,239.05,88492.0,239.27,239.3,239.01,239.05,88492.0
2021-06-28 14:35:00,239.07,239.07,238.88,238.99,90543.0,239.07,239.07,238.88,238.99,90543.0
2021-06-28 14:40:00,239.0,239.26,239.0,239.14,63018.0,239.0,239.26,239.0,239.14,63018.0
2021-06-28 14:45:00,239.15,239.29,239.12,239.22,67091.0,239.15,239.29,239.12,239.22,67091.0
2021-06-28 14:50:00,239.22,239.33,239.04,239.11,84953.0,239.22,239.33,239.04,239.11,84953.0
2021-06-28 14:55:00,239.13,239.21,238.98,239.14,86529.0,239.13,239.21,238.98,239.14,86529.0
2021-06-28 15:00:00,239.16,239.56,239.16,239.42,107312.0,239.16,239.56,239.16,239.42,107312.0
2021-06-28 15:05:00,239.4,239.45,239.11,239.2,86033.0,239.4,239.45,239.11,239.2,86033.0
2021-06-28 15:10:00,239.2,239.43,239.07,239.4,87502.0,239.2,239.43,239.07,239.4,87502.0
2021-06-28 15:15:00,239.4,239.57,239.29,239.54,70845.0,239.4,239.57,239.29,239.54,70845.0
2021-06-28 15:20:00,239.57,239.65,239.5,239.62,81615.0,239.57,239.65,239.5,239.62,81615.0
2021-06-28 15:25:00,239.61,239.71,239.53,239.7,62286.0,239.61,239.71,239.53,239.7,62286.0
2021-06-28 15:30:00,239.71,239.98,239.7,239.83,175186.0,239.71,239.98,239.7,239.83,175186.0
2021-06-28 15:35:00,239.84,240.2,239.81,240.18,113700.0,239.84,240.2,239.81,240.18,113700.0
2021-06-28 15:40:00,240.17,240.24,240.0,240.01,159820.0,240.17,240.24,240.0,240.01,159820.0
2021-06-28 15:45:00,240.01,240.06,239.54,239.85,351879.0,240.01,240.06,239.54,239.85,351879.0
2021-06-28 15:50:00,239.84,240.16,239.81,240.06,226547.0,239.84,240.16,239.81,240.06,226547.0
2021-06-28 15:55:00,240.02,240.13,239.86,239.96,347265.0,240.02,240.13,239.86,239.96,347265.0
2021-06-29 09:30:00,243.74,244.37,242.05,242.17,915029.0,243.74,244.37,242.05,242.17,915029.0
2021-06-29 09:35:00,242.2,243.09,241.73,242.02,510865.0,242.2,243.09,241.73,242.02,510865.0
2021-06-29 09:40:00,242.01,242.09,241.31,241.9,325089.0,242.01,242.09,241.31,241.9,325089.0
2021-06-29 09:45:00,241.91,242.27,241.38,241.81,368533.0,241.91,242.27,241.38,241.81,368533.0
2021-06-29 09:50:00,241.82,242.11,241.23,242.11,319259.0,241.82,242.11,241.23,242.11,319259.0
2021-06-29 09:55:00,242.13,242.49,242.02,242.46,346754.0,242.13,242.49,242.02,242.46,346754.0
2021-06-29 10:00:00,242.46,243.22,242.28,243.13,379616.0,242.46,243.22,242.28,243.13,379616.0
2021-06-29 10:05:00,243.12,243.25,242.0,242.28,235934.0,243.12,243.25,242.0,242.28,235934.0
2021-06-29 10:10:00,242.26,242.33,241.82,242.1,133968.0,242.26,242.33,241.82,242.1,133968.0
2021-06-29 10:15:00,242.09,242.3,241.45,241.68,161979.0,242.09,242.3,241.45,241.68,161979.0
2021-06-29 10:20:00,241.68,241.79,241.24,241.79,205215.0,241.68,241.79,241.24,241.79,205215.0
2021-06-29 10:25:00,241.76,241.99,241.46,241.95,186687.0,241.76,241.99,241.46,241.95,186687.0
2021-06-29 10:30:00,241.95,242.33,241.82,241.92,262060.0,241.95,242.33,241.82,241.92,262060.0
2021-06-29 10:35:00,241.9,242.01,241.15,241.23,224530.0,241.9,242.01,241.15,241.23,224530.0
2021-06-29 10:40:00,241.23,241.68,241.22,241.68,153508.0,241.23,241.68,241.22,241.68,153508.0
2021-06-29 10:45:00,241.65,241.95,241.45,241.8,150537.0,241.65,241.95,241.45,241.8,150537.0
2021-06-29 10:50:00,241.78,241.9,241.7,241.89,95804.0,241.78,241.9,241.7,241.89,95804.0
2021-06-29 10:55:00,241.89,242.08,241.41,241.5,205680.0,241.89,242.08,241.41,241.5,205680.0
2021-06-29 11:00:00,241.48,241.65,240.61,240.61,233004.0,241.48,241.65,240.61,240.61,233004.0
2021-06-29 11:05:00,240.59,240.69,240.32,240.56,152595.0,240.59,240.69,240.32,240.56,152595.0
2021-06-29 11:10:00,240.56,240.86,240.47,240.55,82047.0,240.56,240.86,240.47,240.55,82047.0
2021-06-29 11:15:00,240.53,240.9,240.53,240.76,59702.0,240.53,240.9,240.53,240.76,59702.0
2021-06-29 11:20:00,240.78,240.98,240.6,240.78,65294.0,240.78,240.98,240.6,240.78,65294.0
2021-06-29 11:25:00,240.75,241.0,240.65,240.7,61362.0,240.75,241.0,240.65,240.7,61362.0
2021-06-29 11:30:00,240.69,240.71,240.32,240.46,56838.0,240.69,240.71,240.32,240.46,56838.0
2021-06-29 11:35:00,240.48,240.48,240.16,240.17,122119.0,240.48,240.48,240.16,240.17,122119.0
2021-06-29 11:40:00,240.18,240.31,240.05,240.09,79921.0,240.18,240.31,240.05,240.09,79921.0
2021-06-29 11:45:00,240.11,240.42,239.89,239.98,127734.0,240.11,240.42,239.89,239.98,127734.0
2021-06-29 11:50:00,239.99,240.09,239.69,239.82,111717.0,239.99,240.09,239.69,239.82,111717.0
2021-06-29 11:55:00,239.85,240.05,239.79,239.86,71647.0,239.85,240.05,239.79,239.86,71647.0
2021-06-29 12:00:00,239.87,240.09,239.77,239.9,108638.0,239.87,240.09,239.77,239.9,108638.0
2021-06-29 12:05:00,239.89,239.97,239.39,239.54,177122.0,239.89,239.97,239.39,239.54,177122.0
2021-06-29 12:10:00,239.54,239.8,239.43,239.65,74754.0,239.54,239.8,239.43,239.65,74754.0
2021-06-29 12:15:00,239.65,240.38,239.55,240.36,245829.0,239.65,240.38,239.55,240.36,245829.0
2021-06-29 12:20:00,240.37,240.51,239.76,239.8,195396.0,240.37,240.51,239.76,239.8,195396.0
2021-06-29 12:25:00,239.78,239.81,239.25,239.31,100637.0,239.78,239.81,239.25,239.31,100637.0
2021-06-29 12:30:00,239.27,239.39,238.97,239.08,143877.0,239.27,239.39,238.97,239.08,143877.0
2021-06-29 12:35:00,239.09,239.34,239.0,239.24,87825.0,239.09,239.34,239.0,239.24,87825.0
2021-06-29 12:40:00,239.2,239.28,239.11,239.17,40628.0,239.2,239.28,239.11,239.17,40628.0
2021-06-29 12:45:00,239.18,239.4,239.15,239.26,53951.0,239.18,239.4,239.15,239.26,53951.0
2021-06-29 12:50:00,239.2,239.21,238.89,238.92,87215.0,239.2,239.21,238.89,238.92,87215.0
2021-06-29 12:55:00,238.93,239.07,238.84,238.86,78531.0,238.93,239.07,238.84,238.86,78531.0
2021-06-29 13:00:00,238.87,239.0,238.66,238.88,99280.0,238.87,239.0,238.66,238.88,99280.0
2021-06-29 13:05:00,238.87,239.16,238.86,239.07,62647.0,238.87,239.16,238.86,239.07,62647.0
2021-06-29 13:10:00,239.06,239.19,238.85,239.0,70490.0,239.06,239.19,238.85,239.0,70490.0
2021-06-29 13:15:00,239.02,239.17,238.92,239.09,54936.0,239.02,239.17,238.92,239.09,54936.0
2021-06-29 13:20:00,239.06,239.19,238.97,238.98,66985.0,239.06,239.19,238.97,238.98,66985.0
2021-06-29 13:25:00,239.01,239.08,238.91,238.95,44020.0,239.01,239.08,238.91,238.95,44020.0
2021-06-29 13:30:00,238.95,239.09,238.78,238.83,57648.0,238.95,239.09,238.78,238.83,57648.0
2021-06-29 13:35:00,238.83,238.89,238.52,238.54,82692.0,238.83,238.89,238.52,238.54,82692.0
2021-06-29 13:40:00,238.52,238.95,238.52,238.95,104188.0,238.52,238.95,238.52,238.95,104188.0
2021-06-29 13:45:00,238.94,239.14,238.87,239.08,74255.0,238.94,239.14,238.87,239.08,74255.0
2021-06-29 13:50:00,239.1,239.18,238.9,238.92,56316.0,239.1,239.18,238.9,238.92,56316.0
2021-06-29 13:55:00,238.89,238.97,238.74,238.79,70138.0,238.89,238.97,238.74,238.79,70138.0
2021-06-29 14:00:00,238.8,238.83,238.4,238.75,111048.0,238.8,238.83,238.4,238.75,111048.0
2021-06-29 14:05:00,238.75,238.85,238.69,238.79,32411.0,238.75,238.85,238.69,238.79,32411.0
2021-06-29 14:10:00,238.77,238.82,238.66,238.78,47891.0,238.77,238.82,238.66,238.78,47891.0
2021-06-29 14:15:00,238.76,238.89,238.42,238.53,67229.0,238.76,238.89,238.42,238.53,67229.0
2021-06-29 14:20:00,238.54,238.68,238.48,238.5,88658.0,238.54,238.68,238.48,238.5,88658.0
2021-06-29 14:25:00,238.48,238.52,238.36,238.43,48428.0,238.48,238.52,238.36,238.43,48428.0
2021-06-29 14:30:00,238.37,238.38,237.72,237.83,173561.0,238.37,238.38,237.72,237.83,173561.0
2021-06-29 14:35:00,237.83,237.91,237.35,237.36,153509.0,237.83,237.91,237.35,237.36,153509.0
2021-06-29 14:40:00,237.34,237.51,237.05,237.22,227913.0,237.34,237.51,237.05,237.22,227913.0
2021-06-29 14:45:00,237.23,237.3,236.99,237.23,139182.0,237.23,237.3,236.99,237.23,139182.0
2021-06-29 14:50:00,237.19,237.26,236.8,237.01,182964.0,237.19,237.26,236.8,237.01,182964.0
2021-06-29 14:55:00,237.05,237.2,236.91,237.08,151392.0,237.05,237.2,236.91,237.08,151392.0
2021-06-29 15:00:00,237.08,237.1,236.63,236.71,159443.0,237.08,237.1,236.63,236.71,159443.0
2021-06-29 15:05:00,236.71,236.84,236.51,236.59,142172.0,236.71,236.84,236.51,236.59,142172.0
2021-06-29 15:10:00,236.59,236.84,236.53,236.75,139149.0,236.59,236.84,236.53,236.75,139149.0
2021-06-29 15:15:00,236.74,237.2,236.71,237.11,159927.0,236.74,237.2,236.71,237.11,159927.0
2021-06-29 15:20:00,237.12,237.34,236.9,237.18,191651.0,237.12,237.34,236.9,237.18,191651.0
2021-06-29 15:25:00,237.19,237.23,236.63,236.75,173193.0,237.19,237.23,236.63,236.75,173193.0
2021-06-29 15:30:00,236.73,236.83,236.6,236.75,108111.0,236.73,236.83,236.6,236.75,108111.0
2021-06-29 15:35:00,236.74,236.8,236.57,236.74,131425.0,236.74,236.8,236.57,236.74,131425.0
2021-06-29 15:40:00,236.74,236.74,236.17,236.26,225111.0,236.74,236.74,236.17,236.26,225111.0
2021-06-29 15:45:00,236.23,236.28,236.01,236.05,173067.0,236.23,236.28,236.01,236.05,173067.0
2021-06-29 15:50:00,236.05,236.12,235.66,235.66,348055.0,236.05,236.12,235.66,235.66,348055.0
2021-06-29 15:55:00,235.67,236.05,235.66,235.8,488329.0,235.67,236.05,235.66,235.8,488329.0
2021-06-30 09:30:00,236.26,237.13,236.0,236.54,417985.0,236.26,237.13,236.0,236.54,417985.0
2021-06-30 09:35:00,236.5,238.2,236.44,237.91,557417.0,236.5,238.2,236.44,237.91,557417.0
2021-06-30 09:40:00,237.91,238.37,237.77,237.86,424751.0,237.91,238.37,237.77,237.86,424751.0
2021-06-30 09:45:00,237.88,238.47,237.69,238.42,262036.0,237.88,238.47,237.69,238.42,262036.0
2021-06-30 09:50:00,238.4,239.12,238.32,238.57,417965.0,238.4,239.12,238.32,238.57,417965.0
2021-06-30 09:55:00,238.59,238.62,238.02,238.31,230816.0,238.59,238.62,238.02,238.31,230816.0
2021-06-30 10:00:00,238.31,238.98,238.23,238.69,251224.0,238.31,238.98,238.23,238.69,251224.0
2021-06-30 10:05:00,238.7,239.4,238.5,239.03,238423.0,238.7,239.4,238.5,239.03,238423.0
2021-06-30 10:10:00,239.04,239.64,239.03,239.49,186287.0,239.04,239.64,239.03,239.49,186287.0
2021-06-30 10:15:00,239.45,239.84,239.24,239.45,162754.0,239.45,239.84,239.24,239.45,162754.0
2021-06-30 10:20:00,239.43,239.88,239.1,239.11,177837.0,239.43,239.88,239.1,239.11,177837.0
2021-06-30 10:25:00,239.13,239.4,238.65,238.73,187986.0,239.13,239.4,238.65,238.73,187986.0
2021-06-30 10:30:00,238.73,239.63,238.69,239.59,142308.0,238.73,239.63,238.69,239.59,142308.0
2021-06-30 10:35:00,239.62,239.62,238.71,238.91,168540.0,239.62,239.62,238.71,238.91,168540.0
2021-06-30 10:40:00,238.94,239.07,238.5,238.69,226679.0,238.94,239.07,238.5,238.69,226679.0
2021-06-30 10:45:00,238.71,239.61,238.71,239.59,145180.0,238.71,239.61,238.71,239.59,145180.0
2021-06-30 10:50:00,239.62,239.65,238.94,239.05,145183.0,239.62,239.65,238.94,239.05,145183.0
2021-06-30 10:55:00,239.01,239.66,238.92,239.6,200423.0,239.01,239.66,238.92,239.6,200423.0
2021-06-30 11:00:00,239.58,239.68,238.9,239.27,124207.0,239.58,239.68,238.9,239.27,124207.0
2021-06-30 11:05:00,239.22,239.47,239.02,239.44,118730.0,239.22,239.47,239.02,239.44,118730.0
2021-06-30 11:10:00,239.44,239.58,239.14,239.18,167960.0,239.44,239.58,239.14,239.18,167960.0
2021-06-30 11:15:00,239.2,239.38,239.09,239.36,82026.0,239.2,239.38,239.09,239.36,82026.0
2021-06-30 11:20:00,239.37,240.19,239.36,240.18,312576.0,239.37,240.19,239.36,240.18,312576.0
2021-06-30 11:25:00,240.19,240.25,239.73,239.89,230281.0,240.19,240.25,239.73,239.89,230281.0
2021-06-30 11:30:00,239.89,240.28,239.69,240.04,81453.0,239.89,240.28,239.69,240.04,81453.0
2021-06-30 11:35:00,240.06,240.41,239.95,240.38,65729.0,240.06,240.41,239.95,240.38,65729.0
2021-06-30 11:40:00,240.4,240.41,240.15,240.28,80940.0,240.4,240.41,240.15,240.28,80940.0
2021-06-30 11:45:00,240.24,240.25,239.7,239.76,69594.0,240.24,240.25,239.7,239.76,69594.0
2021-06-30 11:50:00,239.8,239.95,239.53,239.67,62293.0,239.8,239.95,239.53,239.67,62293.0
2021-06-30 11:55:00,239.65,239.74,239.45,239.67,71412.0,239.65,239.74,239.45,239.67,71412.0
2021-06-30 12:00:00,239.7,240.07,239.52,240.05,101345.0,239.7,240.07,239.52,240.05,101345.0
2021-06-30 12:05:00,240.03,240.42,240.02,240.18,62511.0,240.03,240.42,240.02,240.18,62511.0
2021-06-30 12:10:00,240.16,240.51,240.11,240.16,100668.0,240.16,240.51,240.11,240.16,100668.0
2021-06-30 12:15:00,240.13,240.21,239.81,240.19,54207.0,240.13,240.21,239.81,240.19,54207.0
2021-06-30 12:20:00,240.2,240.25,240.02,240.24,44032.0,240.2,240.25,240.02,240.24,44032.0
2021-06-30 12:25:00,240.24,240.62,240.24,240.5,97207.0,240.24,240.62,240.24,240.5,97207.0
2021-06-30 12:30:00,240.51,240.73,240.45,240.66,79371.0,240.51,240.73,240.45,240.66,79371.0
2021-06-30 12:35:00,240.67,240.91,240.66,240.86,66641.0,240.67,240.91,240.66,240.86,66641.0
2021-06-30 12:40:00,240.88,241.07,240.73,240.92,119727.0,240.88,241.07,240.73,240.92,119727.0
2021-06-30 12:45:00,240.9,240.9,240.52,240.59,59703.0,240.9,240.9,240.52,240.59,59703.0
2021-06-30 12:50:00,240.57,240.9,240.51,240.87,43125.0,240.57,240.9,240.51,240.87,43125.0
2021-06-30 12:55:00,240.89,240.97,240.62,240.75,50078.0,240.89,240.97,240.62,240.75,50078.0
2021-06-30 13:00:00,240.73,240.85,240.61,240.79,41224.0,240.73,240.85,240.61,240.79,41224.0
2021-06-30 13:05:00,240.77,241.12,240.75,241.08,64361.0,240.77,241.12,240.75,241.08,64361.0
2021-06-30 13:10:00,241.08,241.17,240.85,240.87,62443.0,241.08,241.17,240.85,240.87,62443.0
2021-06-30 13:15:00,240.85,241.02,240.79,240.87,33777.0,240.85,241.02,240.79,240.87,33777.0
2021-06-30 13:20:00,240.86,241.06,240.86,241.0,50467.0,240.86,241.06,240.86,241.0,50467.0
2021-06-30 13:25:00,241.0,241.08,240.95,241.0,28576.0,241.0,241.08,240.95,241.0,28576.0
2021-06-30 13:30:00,241.02,241.08,240.76,240.84,43096.0,241.02,241.08,240.76,240.84,43096.0
2021-06-30 13:35:00,240.83,240.92,240.81,240.87,23316.0,240.83,240.92,240.81,240.87,23316.0
2021-06-30 13:40:00,240.83,240.83,240.27,240.6,105006.0,240.83,240.83,240.27,240.6,105006.0
2021-06-30 13:45:00,240.62,240.64,240.4,240.53,33785.0,240.62,240.64,240.4,240.53,33785.0
2021-06-30 13:50:00,240.53,240.87,240.48,240.78,25144.0,240.53,240.87,240.48,240.78,25144.0
2021-06-30 13:55:00,240.76,240.86,240.64,240.8,29960.0,240.76,240.86,240.64,240.8,29960.0
2021-06-30 14:00:00,240.79,240.89,240.75,240.79,30650.0,240.79,240.89,240.75,240.79,30650.0
2021-06-30 14:05:00,240.81,240.82,240.5,240.5,36640.0,240.81,240.82,240.5,240.5,36640.0
2021-06-30 14:10:00,240.51,240.67,240.41,240.61,25605.0,240.51,240.67,240.41,240.61,25605.0
2021-06-30 14:15:00,240.68,240.85,240.54,240.58,40679.0,240.68,240.85,240.54,240.58,40679.0
2021-06-30 14:20:00,240.61,240.71,240.49,240.5,24703.0,240.61,240.71,240.49,240.5,24703.0
2021-06-30 14:25:00,240.52,240.7,240.47,240.62,25822.0,240.52,240.7,240.47,240.62,25822.0
2021-06-30 14:30:00,240.62,240.85,240.62,240.73,33559.0,240.62,240.85,240.62,240.73,33559.0
2021-06-30 14:35:00,240.75,240.79,240.54,240.68,34574.0,240.75,240.79,240.54,240.68,34574.0
2021-06-30 14:40:00,240.68,240.7,240.36,240.47,36671.0,240.68,240.7,240.36,240.47,36671.0
2021-06-30 14:45:00,240.48,240.71,240.45,240.65,28577.0,240.48,240.71,240.45,240.65,28577.0
2021-06-30 14:50:00,240.65,240.68,240.36,240.43,34905.0,240.65,240.68,240.36,240.43,34905.0
2021-06-30 14:55:00,240.44,240.63,240.44,240.6,35579.0,240.44,240.63,240.44,240.6,35579.0
2021-06-30 15:00:00,240.59,240.66,240.45,240.57,25755.0,240.59,240.66,240.45,240.57,25755.0
2021-06-30 15:05:00,240.61,240.72,240.38,240.46,32990.0,240.61,240.72,240.38,240.46,32990.0
2021-06-30 15:10:00,240.46,240.47,240.23,240.33,48212.0,240.46,240.47,240.23,240.33,48212.0
2021-06-30 15:15:00,240.35,240.45,239.87,239.9,81321.0,240.35,240.45,239.87,239.9,81321.0
2021-06-30 15:20:00,239.9,240.37,239.9,240.22,58659.0,239.9,240.37,239.9,240.22,58659.0
2021-06-30 15:25:00,240.2,240.28,240.06,240.22,41167.0,240.2,240.28,240.06,240.22,41167.0
2021-06-30 15:30:00,240.2,240.22,239.95,240.02,63431.0,240.2,240.22,239.95,240.02,63431.0
2021-06-30 15:35:00,240.0,240.11,239.78,239.82,69871.0,240.0,240.11,239.78,239.82,69871.0
2021-06-30 15:40:00,239.83,239.9,239.65,239.77,110075.0,239.83,239.9,239.65,239.77,110075.0
2021-06-30 15:45:00,239.74,239.78,239.53,239.59,87993.0,239.74,239.78,239.53,239.59,87993.0
2021-06-30 15:50:00,239.6,239.98,239.51,239.9,179297.0,239.6,239.98,239.51,239.9,179297.0
2021-06-30 15:55:00,239.91,239.98,239.53,239.55,320858.0,239.91,239.98,239.53,239.55,320858.0
2021-07-01 09:30:00,240.36,241.14,240.0,240.45,380482.0,240.36,241.14,240.0,240.45,380482.0
2021-07-01 09:35:00,240.48,241.15,240.28,241.07,223624.0,240.48,241.15,240.28,241.07,223624.0
2021-07-01 09:40:00,241.06,241.7,240.72,241.7,277013.0,241.06,241.7,240.72,241.7,277013.0
2021-07-01 09:45:00,241.7,241.8,240.39,240.58,262446.0,241.7,241.8,240.39,240.58,262446.0
2021-07-01 09:50:00,240.58,240.72,239.97,240.57,266932.0,240.58,240.72,239.97,240.57,266932.0
2021-07-01 09:55:00,240.59,240.68,240.06,240.29,161327.0,240.59,240.68,240.06,240.29,161327.0
2021-07-01 10:00:00,240.25,240.32,239.42,239.63,210609.0,240.25,240.32,239.42,239.63,210609.0
2021-07-01 10:05:00,239.64,240.43,239.46,240.41,196767.0,239.64,240.43,239.46,240.41,196767.0
2021-07-01 10:10:00,240.41,240.54,239.9,240.54,171699.0,240.41,240.54,239.9,240.54,171699.0
2021-07-01 10:15:00,240.55,241.0,240.45,240.98,201717.0,240.55,241.0,240.45,240.98,201717.0
2021-07-01 10:20:00,240.97,241.28,240.8,240.94,271772.0,240.97,241.28,240.8,240.94,271772.0
2021-07-01 10:25:00,240.91,241.06,240.29,240.56,158635.0,240.91,241.06,240.29,240.56,158635.0
2021-07-01 10:30:00,240.58,240.6,240.1,240.3,124883.0,240.58,240.6,240.1,240.3,124883.0
2021-07-01 10:35:00,240.35,240.43,240.0,240.43,134622.0,240.35,240.43,240.0,240.43,134622.0
2021-07-01 10:40:00,240.43,240.74,240.27,240.7,160268.0,240.43,240.74,240.27,240.7,160268.0
2021-07-01 10:45:00,240.72,241.15,240.61,241.08,206331.0,240.72,241.15,240.61,241.08,206331.0
2021-07-01 10:50:00,241.13,241.24,240.81,240.84,205175.0,241.13,241.24,240.81,240.84,205175.0
2021-07-01 10:55:00,240.85,240.85,240.24,240.32,159594.0,240.85,240.85,240.24,240.32,159594.0
2021-07-01 11:00:00,240.27,241.07,240.22,240.82,209427.0,240.27,241.07,240.22,240.82,209427.0
2021-07-01 11:05:00,240.83,241.36,240.7,241.23,156959.0,240.83,241.36,240.7,241.23,156959.0
2021-07-01 11:10:00,241.23,241.25,240.71,240.77,138857.0,241.23,241.25,240.71,240.77,138857.0
2021-07-01 11:15:00,240.74,240.97,240.01,240.02,96848.0,240.74,240.97,240.01,240.02,96848.0
2021-07-01 11:20:00,240.01,240.04,239.57,239.72,145996.0,240.01,240.04,239.57,239.72,145996.0
2021-07-01 11:25:00,239.7,240.19,239.61,240.13,99774.0,239.7,240.19,239.61,240.13,99774.0
2021-07-01 11:30:00,240.13,240.34,239.72,240.15,140693.0,240.13,240.34,239.72,240.15,140693.0
2021-07-01 11:35:00,240.17,240.29,240.02,240.13,77498.0,240.17,240.29,240.02,240.13,77498.0
2021-07-01 11:40:00,240.13,240.26,239.98,240.15,33805.0,240.13,240.26,239.98,240.15,33805.0
2021-07-01 11:45:00,240.16,240.18,239.82,240.17,49282.0,240.16,240.18,239.82,240.17,49282.0
2021-07-01 11:50:00,240.15,240.29,240.07,240.21,29942.0,240.15,240.29,240.07,240.21,29942.0
2021-07-01 11:55:00,240.17,240.21,239.86,239.86,21912.0,240.17,240.21,239.86,239.86,21912.0
2021-07-01 12:00:00,239.86,240.02,239.78,239.96,43043.0,239.86,240.02,239.78,239.96,43043.0
2021-07-01 12:05:00,239.96,240.26,239.95,240.18,65942.0,239.96,240.26,239.95,240.18,65942.0
2021-07-01 12:10:00,240.2,240.2,239.75,239.78,35419.0,240.2,240.2,239.75,239.78,35419.0
2021-07-01 12:15:00,239.8,240.03,239.79,240.0,30766.0,239.8,240.03,239.79,240.0,30766.0
2021-07-01 12:20:00,239.98,239.99,239.72,239.84,27994.0,239.98,239.99,239.72,239.84,27994.0
2021-07-01 12:25:00,239.8,239.91,239.64,239.73,55923.0,239.8,239.91,239.64,239.73,55923.0
2021-07-01 12:30:00,239.74,240.07,239.66,239.9,230783.0,239.74,240.07,239.66,239.9,230783.0
2021-07-01 12:35:00,239.9,240.2,239.86,240.09,68196.0,239.9,240.2,239.86,240.09,68196.0
2021-07-01 12:40:00,240.08,240.18,240.03,240.14,29538.0,240.08,240.18,240.03,240.14,29538.0
2021-07-01 12:45:00,240.12,240.2,239.81,239.94,38817.0,240.12,240.2,239.81,239.94,38817.0
2021-07-01 12:50:00,239.89,239.93,239.63,239.72,40793.0,239.89,239.93,239.63,239.72,40793.0
2021-07-01 12:55:00,239.74,239.85,239.52,239.62,55640.0,239.74,239.85,239.52,239.62,55640.0
2021-07-01 13:00:00,239.62,239.62,239.24,239.34,76055.0,239.62,239.62,239.24,239.34,76055.0
2021-07-01 13:05:00,239.32,239.61,239.28,239.58,47457.0,239.32,239.61,239.28,239.58,47457.0
2021-07-01 13:10:00,239.55,239.62,239.39,239.49,40395.0,239.55,239.62,239.39,239.49,40395.0
2021-07-01 13:15:00,239.46,239.65,239.43,239.61,27402.0,239.46,239.65,239.43,239.61,27402.0
2021-07-01 13:20:00,239.59,239.74,239.4,239.47,30416.0,239.59,239.74,239.4,239.47,30416.0
2021-07-01 13:25:00,239.51,239.6,239.5,239.59,15908.0,239.51,239.6,239.5,239.59,15908.0
2021-07-01 13:30:00,239.57,239.68,239.43,239.62,34859.0,239.57,239.68,239.43,239.62,34859.0
2021-07-01 13:35:00,239.68,239.78,239.49,239.69,29621.0,239.68,239.78,239.49,239.69,29621.0
2021-07-01 13:40:00,239.69,239.73,239.43,239.52,29423.0,239.69,239.73,239.43,239.52,29423.0
2021-07-01 13:45:00,239.52,239.58,239.34,239.5,33026.0,239.52,239.58,239.34,239.5,33026.0
2021-07-01 13:50:00,239.45,239.53,239.36,239.41,39566.0,239.45,239.53,239.36,239.41,39566.0
2021-07-01 13:55:00,239.43,239.49,239.29,239.42,20466.0,239.43,239.49,239.29,239.42,20466.0
2021-07-01 14:00:00,239.43,239.46,238.92,238.92,81301.0,239.43,239.46,238.92,238.92,81301.0
2021-07-01 14:05:00,238.92,239.02,238.72,238.92,74708.0,238.92,239.02,238.72,238.92,74708.0
2021-07-01 14:10:00,238.94,238.95,238.82,238.92,19097.0,238.94,238.95,238.82,238.92,19097.0
2021-07-01 14:15:00,238.91,238.92,238.61,238.74,62111.0,238.91,238.92,238.61,238.74,62111.0
2021-07-01 14:20:00,238.74,238.98,238.68,238.94,48395.0,238.74,238.98,238.68,238.94,48395.0
2021-07-01 14:25:00,238.94,239.33,238.92,239.31,44395.0,238.94,239.33,238.92,239.31,44395.0
2021-07-01 14:30:00,239.29,239.66,239.29,239.63,52021.0,239.29,239.66,239.29,239.63,52021.0
2021-07-01 14:35:00,239.67,239.72,239.17,239.45,79645.0,239.67,239.72,239.17,239.45,79645.0
2021-07-01 14:40:00,239.45,239.7,239.43,239.56,44075.0,239.45,239.7,239.43,239.56,44075.0
2021-07-01 14:45:00,239.54,239.74,239.53,239.66,35170.0,239.54,239.74,239.53,239.66,35170.0
2021-07-01 14:50:00,239.67,239.69,239.45,239.61,38102.0,239.67,239.69,239.45,239.61,38102.0
2021-07-01 14:55:00,239.64,239.68,239.44,239.49,27171.0,239.64,239.68,239.44,239.49,27171.0
2021-07-01 15:00:00,239.46,239.64,239.44,239.58,20018.0,239.46,239.64,239.44,239.58,20018.0
2021-07-01 15:05:00,239.57,239.63,239.43,239.55,25603.0,239.57,239.63,239.43,239.55,25603.0
2021-07-01 15:10:00,239.55,239.75,239.44,239.67,24475.0,239.55,239.75,239.44,239.67,24475.0
2021-07-01 15:15:00,239.68,239.98,239.68,239.94,47945.0,239.68,239.98,239.68,239.94,47945.0
2021-07-01 15:20:00,239.99,240.08,239.91,240.0,38749.0,239.99,240.08,239.91,240.0,38749.0
2021-07-01 15:25:00,240.0,240.19,239.83,240.0,62513.0,240.0,240.19,239.83,240.0,62513.0
2021-07-01 15:30:00,240.03,240.19,240.01,240.11,32268.0,240.03,240.19,240.01,240.11,32268.0
2021-07-01 15:35:00,240.09,240.24,240.0,240.2,57884.0,240.09,240.24,240.0,240.2,57884.0
2021-07-01 15:40:00,240.19,240.19,239.9,239.96,49216.0,240.19,240.19,239.9,239.96,49216.0
2021-07-01 15:45:00,239.96,239.96,239.75,239.82,51749.0,239.96,239.96,239.75,239.82,51749.0
2021-07-01 15:50:00,239.84,240.04,239.39,239.43,163378.0,239.84,240.04,239.39,239.43,163378.0
2021-07-01 15:55:00,239.42,239.76,239.37,239.75,197878.0,239.42,239.76,239.37,239.75,197878.0
2021-07-02 09:30:00,239.55,240.11,238.94,238.96,288803.0,239.55,240.11,238.94,238.96,288803.0
2021-07-02 09:35:00,238.93,238.96,234.88,236.43,1195503.0,238.93,238.96,234.88,236.43,1195503.0
2021-07-02 09:40:00,236.45,236.49,233.47,234.19,1094890.0,236.45,236.49,233.47,234.19,1094890.0
2021-07-02 09:45:00,234.26,234.95,233.51,234.75,834696.0,234.26,234.95,233.51,234.75,834696.0
2021-07-02 09:50:00,234.71,235.58,234.4,234.58,801171.0,234.71,235.58,234.4,234.58,801171.0
2021-07-02 09:55:00,234.5,235.12,234.16,234.92,479870.0,234.5,235.12,234.16,234.92,479870.0
2021-07-02 10:00:00,234.92,235.37,234.69,234.95,427303.0,234.92,235.37,234.69,234.95,427303.0
2021-07-02 10:05:00,234.91,235.95,234.7,235.68,508547.0,234.91,235.95,234.7,235.68,508547.0
2021-07-02 10:10:00,235.56,236.2,235.16,235.91,357652.0,235.56,236.2,235.16,235.91,357652.0
2021-07-02 10:15:00,235.88,237.26,235.88,237.17,345451.0,235.88,237.26,235.88,237.17,345451.0
2021-07-02 10:20:00,237.19,237.33,236.01,236.31,264595.0,237.19,237.33,236.01,236.31,264595.0
2021-07-02 10:25:00,236.37,237.21,236.35,237.05,256790.0,236.37,237.21,236.35,237.05,256790.0
2021-07-02 10:30:00,237.02,237.5,236.75,237.26,261831.0,237.02,237.5,236.75,237.26,261831.0
2021-07-02 10:35:00,237.18,237.42,236.91,237.16,157908.0,237.18,237.42,236.91,237.16,157908.0
2021-07-02 10:40:00,237.17,237.31,236.91,236.95,155506.0,237.17,237.31,236.91,236.95,155506.0
2021-07-02 10:45:00,236.97,237.69,236.95,237.63,265827.0,236.97,237.69,236.95,237.63,265827.0
2021-07-02 10:50:00,237.65,237.66,237.17,237.22,187298.0,237.65,237.66,237.17,237.22,187298.0
2021-07-02 10:55:00,237.23,237.25,236.47,236.84,179117.0,237.23,237.25,236.47,236.84,179117.0
2021-07-02 11:00:00,236.81,237.1,236.73,237.09,136060.0,236.81,237.1,236.73,237.09,136060.0
2021-07-02 11:05:00,237.07,237.25,236.95,237.11,160978.0,237.07,237.25,236.95,237.11,160978.0
2021-07-02 11:10:00,237.11,237.21,236.83,237.1,122731.0,237.11,237.21,236.83,237.1,122731.0
2021-07-02 11:15:00,237.08,237.09,236.69,236.9,92481.0,237.08,237.09,236.69,236.9,92481.0
2021-07-02 11:20:00,236.93,237.0,236.86,236.98,73525.0,236.93,237.0,236.86,236.98,73525.0
2021-07-02 11:25:00,236.97,237.21,236.96,237.07,168048.0,236.97,237.21,236.96,237.07,168048.0
2021-07-02 11:30:00,237.07,237.14,236.83,237.03,143768.0,237.07,237.14,236.83,237.03,143768.0
2021-07-02 11:35:00,237.05,237.1,236.75,237.09,131533.0,237.05,237.1,236.75,237.09,131533.0
2021-07-02 11:40:00,237.09,237.4,236.96,237.22,120653.0,237.09,237.4,236.96,237.22,120653.0
2021-07-02 11:45:00,237.21,237.34,237.18,237.29,66801.0,237.21,237.34,237.18,237.29,66801.0
2021-07-02 11:50:00,237.29,237.57,237.26,237.5,132383.0,237.29,237.57,237.26,237.5,132383.0
2021-07-02 11:55:00,237.52,237.58,237.33,237.47,68497.0,237.52,237.58,237.33,237.47,68497.0
2021-07-02 12:00:00,237.48,237.91,237.4,237.91,75950.0,237.48,237.91,237.4,237.91,75950.0
2021-07-02 12:05:00,237.89,238.17,237.79,237.91,117683.0,237.89,238.17,237.79,237.91,117683.0
2021-07-02 12:10:00,237.92,238.07,237.73,238.02,66521.0,237.92,238.07,237.73,238.02,66521.0
2021-07-02 12:15:00,238.0,238.19,237.83,238.15,66705.0,238.0,238.19,237.83,238.15,66705.0
2021-07-02 12:20:00,238.12,238.18,238.04,238.1,48771.0,238.12,238.18,238.04,238.1,48771.0
2021-07-02 12:25:00,238.12,238.18,238.01,238.08,32239.0,238.12,238.18,238.01,238.08,32239.0
2021-07-02 12:30:00,238.07,238.1,237.64,238.08,85391.0,238.07,238.1,237.64,238.08,85391.0
2021-07-02 12:35:00,238.1,238.33,238.06,238.22,66483.0,238.1,238.33,238.06,238.22,66483.0
2021-07-02 12:40:00,238.24,238.3,238.04,238.16,38911.0,238.24,238.3,238.04,238.16,38911.0
2021-07-02 12:45:00,238.21,238.28,238.12,238.17,22468.0,238.21,238.28,238.12,238.17,22468.0
2021-07-02 12:50:00,238.17,238.17,237.78,237.82,56026.0,238.17,238.17,237.78,237.82,56026.0
2021-07-02 12:55:00,237.82,238.02,237.72,237.86,63599.0,237.82,238.02,237.72,237.86,63599.0
2021-07-02 13:00:00,237.82,238.03,237.82,238.03,26762.0,237.82,238.03,237.82,238.03,26762.0
2021-07-02 13:05:00,237.99,238.03,237.75,237.96,37080.0,237.99,238.03,237.75,237.96,37080.0
2021-07-02 13:10:00,237.94,238.2,237.91,238.18,44695.0,237.94,238.2,237.91,238.18,44695.0
2021-07-02 13:15:00,238.19,238.23,238.09,238.13,61549.0,238.19,238.23,238.09,238.13,61549.0
2021-07-02 13:20:00,238.09,238.42,238.09,238.38,49568.0,238.09,238.42,238.09,238.38,49568.0
2021-07-02 13:25:00,238.44,238.55,238.37,238.37,45740.0,238.44,238.55,238.37,238.37,45740.0
2021-07-02 13:30:00,238.42,238.44,237.83,237.86,52796.0,238.42,238.44,237.83,237.86,52796.0
2021-07-02 13:35:00,237.84,238.14,237.82,238.1,17600.0,237.84,238.14,237.82,238.1,17600.0
2021-07-02 13:40:00,238.07,238.21,238.06,238.16,12261.0,238.07,238.21,238.06,238.16,12261.0
2021-07-02 13:45:00,238.12,238.14,237.97,238.04,19881.0,238.12,238.14,237.97,238.04,19881.0
2021-07-02 13:50:00,238.06,238.12,237.86,237.86,27016.0,238.06,238.12,237.86,237.86,27016.0
2021-07-02 13:55:00,237.9,238.03,237.73,237.8,32619.0,237.9,238.03,237.73,237.8,32619.0
2021-07-02 14:00:00,237.8,237.92,237.72,237.78,24539.0,237.8,237.92,237.72,237.78,24539.0
2021-07-02 14:05:00,237.78,237.92,237.63,237.65,26927.0,237.78,237.92,237.63,237.65,26927.0
2021-07-02 14:10:00,237.69,237.99,237.67,237.85,34367.0,237.69,237.99,237.67,237.85,34367.0
2021-07-02 14:15:00,237.85,237.98,237.67,237.95,19925.0,237.85,237.98,237.67,237.95,19925.0
2021-07-02 14:20:00,237.98,238.17,237.89,238.14,33781.0,237.98,238.17,237.89,238.14,33781.0
2021-07-02 14:25:00,238.15,238.15,238.01,238.1,22717.0,238.15,238.15,238.01,238.1,22717.0
2021-07-02 14:30:00,238.05,238.07,237.81,237.97,20706.0,238.05,238.07,237.81,237.97,20706.0
2021-07-02 14:35:00,237.98,238.08,237.9,237.97,17784.0,237.98,238.08,237.9,237.97,17784.0
2021-07-02 14:40:00,238.0,238.12,237.93,238.06,25575.0,238.0,238.12,237.93,238.06,25575.0
2021-07-02 14:45:00,238.06,238.12,237.92,237.94,21597.0,238.06,238.12,237.92,237.94,21597.0
2021-07-02 14:50:00,237.95,238.06,237.92,237.95,24001.0,237.95,238.06,237.92,237.95,24001.0
2021-07-02 14:55:00,237.94,238.03,237.72,237.76,35029.0,237.94,238.03,237.72,237.76,35029.0
2021-07-02 15:00:00,237.76,237.85,237.72,237.82,32679.0,237.76,237.85,237.72,237.82,32679.0
2021-07-02 15:05:00,237.8,237.96,237.78,237.83,32569.0,237.8,237.96,237.78,237.83,32569.0
2021-07-02 15:10:00,237.82,237.88,237.5,237.57,51771.0,237.82,237.88,237.5,237.57,51771.0
2021-07-02 15:15:00,237.56,237.66,237.35,237.38,37485.0,237.56,237.66,237.35,237.38,37485.0
2021-07-02 15:20:00,237.41,237.43,237.27,237.32,53897.0,237.41,237.43,237.27,237.32,53897.0
2021-07-02 15:25:00,237.34,237.37,237.2,237.22,44585.0,237.34,237.37,237.2,237.22,44585.0
2021-07-02 15:30:00,237.24,237.29,237.09,237.12,80433.0,237.24,237.29,237.09,237.12,80433.0
2021-07-02 15:35:00,237.13,237.13,236.74,236.84,158973.0,237.13,237.13,236.74,236.84,158973.0
2021-07-02 15:40:00,236.85,236.87,236.5,236.56,141307.0,236.85,236.87,236.5,236.56,141307.0
2021-07-02 15:45:00,236.56,236.59,236.36,236.4,131002.0,236.56,236.59,236.36,236.4,131002.0
2021-07-02 15:50:00,236.4,236.71,236.13,236.61,239330.0,236.4,236.71,236.13,236.61,239330.0
2021-07-02 15:55:00,236.61,236.78,236.34,236.72,256472.0,236.61,236.78,236.34,236.72,256472.0
2021-07-06 09:30:00,236.85,237.18,235.5,235.72,294899.0,236.85,237.18,235.5,235.72,294899.0
2021-07-06 09:35:00,235.62,235.66,234.95,235.06,304499.0,235.62,235.66,234.95,235.06,304499.0
2021-07-06 09:40:00,235.12,235.16,234.5,234.66,279121.0,235.12,235.16,234.5,234.66,279121.0
2021-07-06 09:45:00,234.66,235.6,234.57,235.57,196837.0,234.66,235.6,234.57,235.57,196837.0
2021-07-06 09:50:00,235.52,235.55,234.86,235.06,78720.0,235.52,235.55,234.86,235.06,78720.0
2021-07-06 09:55:00,235.06,235.63,234.91,235.14,125554.0,235.06,235.63,234.91,235.14,125554.0
2021-07-06 10:00:00,235.14,235.19,234.56,234.7,180015.0,235.14,235.19,234.56,234.7,180015.0
2021-07-06 10:05:00,234.63,234.84,234.2,234.3,236423.0,234.63,234.84,234.2,234.3,236423.0
2021-07-06 10:10:00,234.29,234.29,233.96,234.01,381053.0,234.29,234.29,233.96,234.01,381053.0
2021-07-06 10:15:00,233.98,234.5,233.86,234.22,197045.0,233.98,234.5,233.86,234.22,197045.0
2021-07-06 10:20:00,234.21,234.4,233.98,234.37,149149.0,234.21,234.4,233.98,234.37,149149.0
2021-07-06 10:25:00,234.35,234.7,234.35,234.5,164739.0,234.35,234.7,234.35,234.5,164739.0
2021-07-06 10:30:00,234.51,234.52,233.5,233.71,234701.0,234.51,234.52,233.5,233.71,234701.0
2021-07-06 10:35:00,233.76,234.44,233.54,234.43,196377.0,233.76,234.44,233.54,234.43,196377.0
2021-07-06 10:40:00,234.44,234.45,233.96,234.42,177776.0,234.44,234.45,233.96,234.42,177776.0
2021-07-06 10:45:00,234.41,234.67,234.17,234.6,153972.0,234.41,234.67,234.17,234.6,153972.0
2021-07-06 10:50:00,234.57,234.58,233.95,234.18,143854.0,234.57,234.58,233.95,234.18,143854.0
2021-07-06 10:55:00,234.18,234.2,233.78,233.81,126690.0,234.18,234.2,233.78,233.81,126690.0
2021-07-06 11:00:00,233.77,234.0,233.59,233.64,119575.0,233.77,234.0,233.59,233.64,119575.0
2021-07-06 11:05:00,233.63,234.35,233.47,234.33,210844.0,233.63,234.35,233.47,234.33,210844.0
2021-07-06 11:10:00,234.29,234.32,233.87,234.32,116200.0,234.29,234.32,233.87,234.32,116200.0
2021-07-06 11:15:00,234.28,235.2,234.28,235.03,311954.0,234.28,235.2,234.28,235.03,311954.0
2021-07-06 11:20:00,235.06,235.31,234.84,235.04,174616.0,235.06,235.31,234.84,235.04,174616.0
2021-07-06 11:25:00,235.07,235.4,234.9,235.25,149719.0,235.07,235.4,234.9,235.25,149719.0
2021-07-06 11:30:00,235.23,235.39,234.99,235.38,136530.0,235.23,235.39,234.99,235.38,136530.0
2021-07-06 11:35:00,235.39,235.4,235.19,235.3,70581.0,235.39,235.4,235.19,235.3,70581.0
2021-07-06 11:40:00,235.3,235.39,235.14,235.15,42829.0,235.3,235.39,235.14,235.15,42829.0
2021-07-06 11:45:00,235.17,235.3,234.89,235.28,79712.0,235.17,235.3,234.89,235.28,79712.0
2021-07-06 11:50:00,235.3,235.39,234.59,234.76,91920.0,235.3,235.39,234.59,234.76,91920.0
2021-07-06 11:55:00,234.76,235.06,234.76,235.0,97073.0,234.76,235.06,234.76,235.0,97073.0
2021-07-06 12:00:00,234.99,235.0,234.3,234.5,135864.0,234.99,235.0,234.3,234.5,135864.0
2021-07-06 12:05:00,234.48,234.75,234.48,234.54,121082.0,234.48,234.75,234.48,234.54,121082.0
2021-07-06 12:10:00,234.53,234.9,234.42,234.62,129155.0,234.53,234.9,234.42,234.62,129155.0
2021-07-06 12:15:00,234.61,234.81,234.53,234.62,86454.0,234.61,234.81,234.53,234.62,86454.0
2021-07-06 12:20:00,234.63,234.98,234.56,234.75,103997.0,234.63,234.98,234.56,234.75,103997.0
2021-07-06 12:25:00,234.75,234.76,234.31,234.59,103929.0,234.75,234.76,234.31,234.59,103929.0
2021-07-06 12:30:00,234.6,234.61,234.09,234.49,97370.0,234.6,234.61,234.09,234.49,97370.0
2021-07-06 12:35:00,234.47,234.5,234.17,234.49,64971.0,234.47,234.5,234.17,234.49,64971.0
2021-07-06 12:40:00,234.48,234.75,234.3,234.73,100111.0,234.48,234.75,234.3,234.73,100111.0
2021-07-06 12:45:00,234.7,234.85,234.45,234.85,99132.0,234.7,234.85,234.45,234.85,99132.0
2021-07-06 12:50:00,234.85,235.15,234.78,234.93,156888.0,234.85,235.15,234.78,234.93,156888.0
2021-07-06 12:55:00,234.93,235.15,234.87,235.13,127513.0,234.93,235.15,234.87,235.13,127513.0
2021-07-06 13:00:00,235.13,235.18,234.85,234.94,86211.0,235.13,235.18,234.85,234.94,86211.0
2021-07-06 13:05:00,234.94,235.26,234.94,235.26,43292.0,234.94,235.26,234.94,235.26,43292.0
2021-07-06 13:10:00,235.26,235.29,234.94,235.15,29105.0,235.26,235.29,234.94,235.15,29105.0
2021-07-06 13:15:00,235.14,235.29,235.13,235.17,27221.0,235.14,235.29,235.13,235.17,27221.0
2021-07-06 13:20:00,235.17,235.26,235.0,235.03,45378.0,235.17,235.26,235.0,235.03,45378.0
2021-07-06 13:25:00,235.07,235.16,234.86,235.03,43279.0,235.07,235.16,234.86,235.03,43279.0
2021-07-06 13:30:00,235.03,235.08,234.9,234.95,15210.0,235.03,235.08,234.9,234.95,15210.0
2021-07-06 13:35:00,234.99,235.24,234.94,235.24,19827.0,234.99,235.24,234.94,235.24,19827.0
2021-07-06 13:40:00,235.22,235.44,235.13,235.34,37821.0,235.22,235.44,235.13,235.34,37821.0
2021-07-06 13:45:00,235.3,235.52,235.27,235.5,41378.0,235.3,235.52,235.27,235.5,41378.0
2021-07-06 13:50:00,235.53,235.69,235.41,235.53,48960.0,235.53,235.69,235.41,235.53,48960.0
2021-07-06 13:55:00,235.54,235.63,235.46,235.6,36428.0,235.54,235.63,235.46,235.6,36428.0
2021-07-06 14:00:00,235.61,235.75,235.56,235.68,36631.0,235.61,235.75,235.56,235.68,36631.0
2021-07-06 14:05:00,235.68,235.68,235.46,235.53,24734.0,235.68,235.68,235.46,235.53,24734.0
2021-07-06 14:10:00,235.49,235.49,235.11,235.12,38299.0,235.49,235.49,235.11,235.12,38299.0
2021-07-06 14:15:00,235.15,235.27,235.03,235.27,35959.0,235.15,235.27,235.03,235.27,35959.0
2021-07-06 14:20:00,235.26,235.3,235.12,235.22,28411.0,235.26,235.3,235.12,235.22,28411.0
2021-07-06 14:25:00,235.2,235.21,235.1,235.15,20658.0,235.2,235.21,235.1,235.15,20658.0
2021-07-06 14:30:00,235.15,235.33,235.13,235.23,37199.0,235.15,235.33,235.13,235.23,37199.0
2021-07-06 14:35:00,235.25,235.29,235.1,235.21,17341.0,235.25,235.29,235.1,235.21,17341.0
2021-07-06 14:40:00,235.21,235.35,235.18,235.22,14916.0,235.21,235.35,235.18,235.22,14916.0
2021-07-06 14:45:00,235.22,235.54,235.21,235.46,29289.0,235.22,235.54,235.21,235.46,29289.0
2021-07-06 14:50:00,235.47,235.49,235.08,235.08,35662.0,235.47,235.49,235.08,235.08,35662.0
2021-07-06 14:55:00,235.1,235.17,234.78,234.85,55602.0,235.1,235.17,234.78,234.85,55602.0
2021-07-06 15:00:00,234.86,235.0,234.83,235.0,44913.0,234.86,235.0,234.83,235.0,44913.0
2021-07-06 15:05:00,234.96,235.2,234.94,235.2,40368.0,234.96,235.2,234.94,235.2,40368.0
2021-07-06 15:10:00,235.17,235.38,235.13,235.26,46038.0,235.17,235.38,235.13,235.26,46038.0
2021-07-06 15:15:00,235.24,235.48,235.22,235.37,42872.0,235.24,235.48,235.22,235.37,42872.0
2021-07-06 15:20:00,235.38,235.5,235.27,235.5,31679.0,235.38,235.5,235.27,235.5,31679.0
2021-07-06 15:25:00,235.52,235.76,235.48,235.71,73684.0,235.52,235.76,235.48,235.71,73684.0
2021-07-06 15:30:00,235.73,235.93,235.72,235.92,99609.0,235.73,235.93,235.72,235.92,99609.0
2021-07-06 15:35:00,235.91,236.01,235.84,235.99,76120.0,235.91,236.01,235.84,235.99,76120.0
2021-07-06 15:40:00,235.99,236.0,235.81,236.0,55235.0,235.99,236.0,235.81,236.0,55235.0
2021-07-06 15:45:00,236.0,236.62,235.99,236.55,150889.0,236.0,236.62,235.99,236.55,150889.0
2021-07-06 15:50:00,236.57,236.66,236.3,236.35,159659.0,236.57,236.66,236.3,236.35,159659.0
2021-07-06 15:55:00,236.33,236.44,235.94,236.14,170959.0,236.33,236.44,235.94,236.14,170959.0
2021-07-07 09:30:00,235.17,237.38,234.84,237.24,392237.0,235.17,237.38,234.84,237.24,392237.0
2021-07-07 09:35:00,237.24,238.01,236.66,237.18,257565.0,237.24,238.01,236.66,237.18,257565.0
2021-07-07 09:40:00,237.2,237.54,236.25,236.32,295317.0,237.2,237.54,236.25,236.32,295317.0
2021-07-07 09:45:00,236.33,236.9,235.27,235.4,327312.0,236.33,236.9,235.27,235.4,327312.0
2021-07-07 09:50:00,235.35,235.35,234.15,234.2,330338.0,235.35,235.35,234.15,234.2,330338.0
2021-07-07 09:55:00,234.27,234.5,233.9,234.0,234868.0,234.27,234.5,233.9,234.0,234868.0
2021-07-07 10:00:00,233.95,234.07,233.05,233.05,277186.0,233.95,234.07,233.05,233.05,277186.0
2021-07-07 10:05:00,233.05,233.44,232.76,232.96,297252.0,233.05,233.44,232.76,232.96,297252.0
2021-07-07 10:10:00,233.0,233.42,232.84,232.9,190476.0,233.0,233.42,232.84,232.9,190476.0
2021-07-07 10:15:00,232.9,233.18,232.6,232.74,268011.0,232.9,233.18,232.6,232.74,268011.0
2021-07-07 10:20:00,232.71,232.71,231.97,232.16,247998.0,232.71,232.71,231.97,232.16,247998.0
2021-07-07 10:25:00,232.19,232.19,231.01,231.13,276525.0,232.19,232.19,231.01,231.13,276525.0
2021-07-07 10:30:00,231.12,231.5,230.98,231.28,351043.0,231.12,231.5,230.98,231.28,351043.0
2021-07-07 10:35:00,231.28,231.98,231.05,231.16,270883.0,231.28,231.98,231.05,231.16,270883.0
2021-07-07 10:40:00,231.15,231.47,230.61,230.66,195987.0,231.15,231.47,230.61,230.66,195987.0
2021-07-07 10:45:00,230.66,231.7,230.52,231.61,326439.0,230.66,231.7,230.52,231.61,326439.0
2021-07-07 10:50:00,231.65,231.93,231.32,231.84,204784.0,231.65,231.93,231.32,231.84,204784.0
2021-07-07 10:55:00,231.87,232.3,231.79,231.93,197105.0,231.87,232.3,231.79,231.93,197105.0
2021-07-07 11:00:00,231.9,232.16,231.54,232.1,150609.0,231.9,232.16,231.54,232.1,150609.0
2021-07-07 11:05:00,232.05,232.54,231.88,231.95,126908.0,232.05,232.54,231.88,231.95,126908.0
2021-07-07 11:10:00,231.91,232.34,231.84,232.21,87219.0,231.91,232.34,231.84,232.21,87219.0
2021-07-07 11:15:00,232.25,232.42,231.95,232.35,48107.0,232.25,232.42,231.95,232.35,48107.0
2021-07-07 11:20:00,232.33,232.4,232.08,232.3,46760.0,232.33,232.4,232.08,232.3,46760.0
2021-07-07 11:25:00,232.3,232.59,232.01,232.58,94824.0,232.3,232.59,232.01,232.58,94824.0
2021-07-07 11:30:00,232.57,233.0,232.55,232.74,96884.0,232.57,233.0,232.55,232.74,96884.0
2021-07-07 11:35:00,232.71,233.23,232.68,233.17,68878.0,232.71,233.23,232.68,233.17,68878.0
2021-07-07 11:40:00,233.17,233.57,233.08,233.08,83444.0,233.17,233.57,233.08,233.08,83444.0
2021-07-07 11:45:00,233.09,233.29,232.96,233.29,53624.0,233.09,233.29,232.96,233.29,53624.0
2021-07-07 11:50:00,233.33,233.41,232.73,232.73,44450.0,233.33,233.41,232.73,232.73,44450.0
2021-07-07 11:55:00,232.73,232.81,232.29,232.49,90199.0,232.73,232.81,232.29,232.49,90199.0
2021-07-07 12:00:00,232.49,232.53,232.21,232.46,40800.0,232.49,232.53,232.21,232.46,40800.0
2021-07-07 12:05:00,232.48,232.48,232.16,232.38,42787.0,232.48,232.48,232.16,232.38,42787.0
2021-07-07 12:10:00,232.3,232.81,232.26,232.71,38509.0,232.3,232.81,232.26,232.71,38509.0
2021-07-07 12:15:00,232.66,232.66,232.03,232.19,46628.0,232.66,232.66,232.03,232.19,46628.0
2021-07-07 12:20:00,232.2,232.55,232.14,232.3,51258.0,232.2,232.55,232.14,232.3,51258.0
2021-07-07 12:25:00,232.34,232.36,232.17,232.27,39996.0,232.34,232.36,232.17,232.27,39996.0
2021-07-07 12:30:00,232.3,232.66,232.25,232.65,44941.0,232.3,232.66,232.25,232.65,44941.0
2021-07-07 12:35:00,232.65,232.7,232.47,232.54,34831.0,232.65,232.7,232.47,232.54,34831.0
2021-07-07 12:40:00,232.55,232.58,232.16,232.16,34133.0,232.55,232.58,232.16,232.16,34133.0
2021-07-07 12:45:00,232.14,232.31,232.05,232.26,31740.0,232.14,232.31,232.05,232.26,31740.0
2021-07-07 12:50:00,232.22,232.48,232.1,232.24,77090.0,232.22,232.48,232.1,232.24,77090.0
2021-07-07 12:55:00,232.24,232.41,232.02,232.41,61235.0,232.24,232.41,232.02,232.41,61235.0
2021-07-07 13:00:00,232.4,232.45,232.1,232.14,47872.0,232.4,232.45,232.1,232.14,47872.0
2021-07-07 13:05:00,232.16,232.2,231.84,231.84,73707.0,232.16,232.2,231.84,231.84,73707.0
2021-07-07 13:10:00,231.81,231.82,231.57,231.78,78661.0,231.81,231.82,231.57,231.78,78661.0
2021-07-07 13:15:00,231.74,231.99,231.69,231.78,29978.0,231.74,231.99,231.69,231.78,29978.0
2021-07-07 13:20:00,231.82,231.87,231.6,231.6,23345.0,231.82,231.87,231.6,231.6,23345.0
2021-07-07 13:25:00,231.65,231.65,231.36,231.5,66081.0,231.65,231.65,231.36,231.5,66081.0
2021-07-07 13:30:00,231.54,231.58,231.38,231.58,27841.0,231.54,231.58,231.38,231.58,27841.0
2021-07-07 13:35:00,231.54,231.67,231.48,231.65,30886.0,231.54,231.67,231.48,231.65,30886.0
2021-07-07 13:40:00,231.61,231.67,231.48,231.59,27138.0,231.61,231.67,231.48,231.59,27138.0
2021-07-07 13:45:00,231.63,231.83,231.53,231.82,45796.0,231.63,231.83,231.53,231.82,45796.0
2021-07-07 13:50:00,231.82,231.82,231.45,231.47,39226.0,231.82,231.82,231.45,231.47,39226.0
2021-07-07 13:55:00,231.49,231.49,231.13,231.15,51748.0,231.49,231.49,231.13,231.15,51748.0
2021-07-07 14:00:00,231.19,232.25,231.15,232.15,97773.0,231.19,232.25,231.15,232.15,97773.0
2021-07-07 14:05:00,232.17,232.25,231.69,232.23,43303.0,232.17,232.25,231.69,232.23,43303.0
2021-07-07 14:10:00,232.25,232.3,231.87,231.9,54012.0,232.25,232.3,231.87,231.9,54012.0
2021-07-07 14:15:00,231.93,232.0,231.52,231.87,55695.0,231.93,232.0,231.52,231.87,55695.0
2021-07-07 14:20:00,231.85,231.85,231.35,231.48,47665.0,231.85,231.85,231.35,231.48,47665.0
2021-07-07 14:25:00,231.48,231.8,231.48,231.57,37631.0,231.48,231.8,231.48,231.57,37631.0
2021-07-07 14:30:00,231.59,231.62,231.34,231.52,42806.0,231.59,231.62,231.34,231.52,42806.0
2021-07-07 14:35:00,231.55,231.59,231.15,231.24,38132.0,231.55,231.59,231.15,231.24,38132.0
2021-07-07 14:40:00,231.27,231.51,231.2,231.38,42076.0,231.27,231.51,231.2,231.38,42076.0
2021-07-07 14:45:00,231.36,231.63,231.2,231.56,44963.0,231.36,231.63,231.2,231.56,44963.0
2021-07-07 14:50:00,231.57,231.74,231.51,231.65,45959.0,231.57,231.74,231.51,231.65,45959.0
2021-07-07 14:55:00,231.7,232.0,231.63,231.86,74137.0,231.7,232.0,231.63,231.86,74137.0
2021-07-07 15:00:00,231.85,232.0,231.77,231.89,37845.0,231.85,232.0,231.77,231.89,37845.0
2021-07-07 15:05:00,231.9,232.13,231.85,232.06,38489.0,231.9,232.13,231.85,232.06,38489.0
2021-07-07 15:10:00,232.11,232.19,232.01,232.11,26400.0,232.11,232.19,232.01,232.11,26400.0
2021-07-07 15:15:00,232.12,232.25,232.03,232.16,58866.0,232.12,232.25,232.03,232.16,58866.0
2021-07-07 15:20:00,232.17,232.31,232.0,232.08,53455.0,232.17,232.31,232.0,232.08,53455.0
2021-07-07 15:25:00,232.07,232.13,231.93,232.13,39172.0,232.07,232.13,231.93,232.13,39172.0
2021-07-07 15:30:00,232.13,232.28,231.92,232.28,48949.0,232.13,232.28,231.92,232.28,48949.0
2021-07-07 15:35:00,232.26,232.28,231.91,232.17,58060.0,232.26,232.28,231.91,232.17,58060.0
2021-07-07 15:40:00,232.2,232.34,232.0,232.11,62750.0,232.2,232.34,232.0,232.11,62750.0
2021-07-07 15:45:00,232.13,232.24,232.01,232.03,76548.0,232.13,232.24,232.01,232.03,76548.0
2021-07-07 15:50:00,232.06,232.35,232.03,232.19,113817.0,232.06,232.35,232.03,232.19,113817.0
2021-07-07 15:55:00,232.18,232.18,231.52,231.75,243483.0,232.18,232.18,231.52,231.75,243483.0
2021-07-08 09:30:00,227.48,228.57,226.38,228.22,448567.0,227.48,228.57,226.38,228.22,448567.0
2021-07-08 09:35:00,228.12,228.69,227.42,228.0,313766.0,228.12,228.69,227.42,228.0,313766.0
2021-07-08 09:40:00,228.05,228.1,226.56,226.67,253724.0,228.05,228.1,226.56,226.67,253724.0
2021-07-08 09:45:00,226.62,227.25,226.16,227.12,222846.0,226.62,227.25,226.16,227.12,222846.0
2021-07-08 09:50:00,227.15,227.99,226.86,227.97,203912.0,227.15,227.99,226.86,227.97,203912.0
2021-07-08 09:55:00,227.95,228.63,227.64,228.48,302961.0,227.95,228.63,227.64,228.48,302961.0
2021-07-08 10:00:00,228.49,228.99,227.74,228.9,250483.0,228.49,228.99,227.74,228.9,250483.0
2021-07-08 10:05:00,228.92,229.8,228.78,229.07,295645.0,228.92,229.8,228.78,229.07,295645.0
2021-07-08 10:10:00,229.01,229.9,228.91,229.36,251553.0,229.01,229.9,228.91,229.36,251553.0
2021-07-08 10:15:00,229.32,229.95,229.15,229.54,226772.0,229.32,229.95,229.15,229.54,226772.0
2021-07-08 10:20:00,229.57,229.75,228.64,229.1,203909.0,229.57,229.75,228.64,229.1,203909.0
2021-07-08 10:25:00,229.15,229.75,228.53,229.73,213405.0,229.15,229.75,228.53,229.73,213405.0
2021-07-08 10:30:00,229.67,229.9,229.14,229.42,129600.0,229.67,229.9,229.14,229.42,129600.0
2021-07-08 10:35:00,229.4,229.62,229.0,229.4,119500.0,229.4,229.62,229.0,229.4,119500.0
2021-07-08 10:40:00,229.42,230.04,229.05,230.03,202627.0,229.42,230.04,229.05,230.03,202627.0
2021-07-08 10:45:00,230.0,230.14,229.39,229.51,159191.0,230.0,230.14,229.39,229.51,159191.0
2021-07-08 10:50:00,229.53,230.2,229.46,230.14,164907.0,229.53,230.2,229.46,230.14,164907.0
2021-07-08 10:55:00,230.19,230.2,229.22,229.4,152821.0,230.19,230.2,229.22,229.4,152821.0
2021-07-08 11:00:00,229.45,229.74,229.28,229.74,87762.0,229.45,229.74,229.28,229.74,87762.0
2021-07-08 11:05:00,229.77,230.59,229.77,230.4,105061.0,229.77,230.59,229.77,230.4,105061.0
2021-07-08 11:10:00,230.4,230.7,230.4,230.48,79232.0,230.4,230.7,230.4,230.48,79232.0
2021-07-08 11:15:00,230.45,230.57,230.14,230.42,83041.0,230.45,230.57,230.14,230.42,83041.0
2021-07-08 11:20:00,230.41,230.96,230.33,230.51,110267.0,230.41,230.96,230.33,230.51,110267.0
2021-07-08 11:25:00,230.5,231.02,230.41,230.9,69179.0,230.5,231.02,230.41,230.9,69179.0
2021-07-08 11:30:00,230.92,231.27,230.61,231.27,105776.0,230.92,231.27,230.61,231.27,105776.0
2021-07-08 11:35:00,231.31,231.64,230.85,231.58,86419.0,231.31,231.64,230.85,231.58,86419.0
2021-07-08 11:40:00,231.58,231.97,231.3,231.3,119487.0,231.58,231.97,231.3,231.3,119487.0
2021-07-08 11:45:00,231.3,231.85,231.2,231.65,71158.0,231.3,231.85,231.2,231.65,71158.0
2021-07-08 11:50:00,231.62,231.67,231.3,231.59,60880.0,231.62,231.67,231.3,231.59,60880.0
2021-07-08 11:55:00,231.56,231.6,231.19,231.38,44005.0,231.56,231.6,231.19,231.38,44005.0
2021-07-08 12:00:00,231.39,232.01,231.39,232.0,75441.0,231.39,232.01,231.39,232.0,75441.0
2021-07-08 12:05:00,232.04,232.32,232.0,232.0,61958.0,232.04,232.32,232.0,232.0,61958.0
2021-07-08 12:10:00,232.0,232.01,231.6,231.66,45890.0,232.0,232.01,231.6,231.66,45890.0
2021-07-08 12:15:00,231.64,231.86,231.37,231.69,47974.0,231.64,231.86,231.37,231.69,47974.0
2021-07-08 12:20:00,231.68,231.72,231.15,231.25,33984.0,231.68,231.72,231.15,231.25,33984.0
2021-07-08 12:25:00,231.2,231.88,231.19,231.73,49990.0,231.2,231.88,231.19,231.73,49990.0
2021-07-08 12:30:00,231.71,232.04,231.56,231.6,32256.0,231.71,232.04,231.56,231.6,32256.0
2021-07-08 12:35:00,231.55,231.99,231.51,231.88,46850.0,231.55,231.99,231.51,231.88,46850.0
2021-07-08 12:40:00,231.87,232.27,231.87,232.2,50537.0,231.87,232.27,231.87,232.2,50537.0
2021-07-08 12:45:00,232.15,232.34,231.9,232.09,43293.0,232.15,232.34,231.9,232.09,43293.0
2021-07-08 12:50:00,232.04,232.11,231.81,231.95,32551.0,232.04,232.11,231.81,231.95,32551.0
2021-07-08 12:55:00,231.99,232.37,231.88,232.31,87563.0,231.99,232.37,231.88,232.31,87563.0
2021-07-08 13:00:00,232.33,232.43,231.98,232.04,101695.0,232.33,232.43,231.98,232.04,101695.0
2021-07-08 13:05:00,232.03,232.16,231.94,231.94,21223.0,232.03,232.16,231.94,231.94,21223.0
2021-07-08 13:10:00,231.94,232.0,231.5,231.54,50366.0,231.94,232.0,231.5,231.54,50366.0
2021-07-08 13:15:00,231.59,231.92,231.5,231.88,37143.0,231.59,231.92,231.5,231.88,37143.0
2021-07-08 13:20:00,231.75,231.93,231.6,231.62,22873.0,231.75,231.93,231.6,231.62,22873.0
2021-07-08 13:25:00,231.67,232.15,231.65,232.15,30217.0,231.67,232.15,231.65,232.15,30217.0
2021-07-08 13:30:00,232.13,232.38,232.1,232.33,41825.0,232.13,232.38,232.1,232.33,41825.0
2021-07-08 13:35:00,232.35,232.39,232.13,232.29,18032.0,232.35,232.39,232.13,232.29,18032.0
2021-07-08 13:40:00,232.28,232.32,232.1,232.1,40870.0,232.28,232.32,232.1,232.1,40870.0
2021-07-08 13:45:00,232.1,232.1,231.87,231.91,111781.0,232.1,232.1,231.87,231.91,111781.0
2021-07-08 13:50:00,231.94,231.94,231.5,231.62,59753.0,231.94,231.94,231.5,231.62,59753.0
2021-07-08 13:55:00,231.62,231.75,231.45,231.47,61525.0,231.62,231.75,231.45,231.47,61525.0
2021-07-08 14:00:00,231.45,231.51,230.78,230.91,137729.0,231.45,231.51,230.78,230.91,137729.0
2021-07-08 14:05:00,230.89,231.0,230.3,230.43,108863.0,230.89,231.0,230.3,230.43,108863.0
2021-07-08 14:10:00,230.38,230.72,230.34,230.72,82181.0,230.38,230.72,230.34,230.72,82181.0
2021-07-08 14:15:00,230.73,230.82,230.0,230.05,194412.0,230.73,230.82,230.0,230.05,194412.0
2021-07-08 14:20:00,230.02,230.43,229.91,230.09,188284.0,230.02,230.43,229.91,230.09,188284.0
2021-07-08 14:25:00,230.12,230.36,229.5,229.56,294998.0,230.12,230.36,229.5,229.56,294998.0
2021-07-08 14:30:00,229.53,229.78,229.28,229.7,175819.0,229.53,229.78,229.28,229.7,175819.0
2021-07-08 14:35:00,229.73,229.73,229.4,229.45,103693.0,229.73,229.73,229.4,229.45,103693.0
2021-07-08 14:40:00,229.43,229.7,229.16,229.19,154862.0,229.43,229.7,229.16,229.19,154862.0
2021-07-08 14:45:00,229.23,229.51,229.15,229.33,127937.0,229.23,229.51,229.15,229.33,127937.0
2021-07-08 14:50:00,229.31,229.62,229.26,229.36,143721.0,229.31,229.62,229.26,229.36,143721.0
2021-07-08 14:55:00,229.37,229.82,229.28,229.74,81193.0,229.37,229.82,229.28,229.74,81193.0
2021-07-08 15:00:00,229.71,229.99,229.63,229.83,91092.0,229.71,229.99,229.63,229.83,91092.0
2021-07-08 15:05:00,229.84,230.08,229.71,229.9,78265.0,229.84,230.08,229.71,229.9,78265.0
2021-07-08 15:10:00,229.95,230.02,229.7,229.71,52157.0,229.95,230.02,229.7,229.71,52157.0
2021-07-08 15:15:00,229.75,229.78,228.77,229.09,141372.0,229.75,229.78,228.77,229.09,141372.0
2021-07-08 15:20:00,229.18,229.7,229.16,229.49,86539.0,229.18,229.7,229.16,229.49,86539.0
2021-07-08 15:25:00,229.46,229.69,229.26,229.61,51869.0,229.46,229.69,229.26,229.61,51869.0
2021-07-08 15:30:00,229.64,237.47,229.62,235.52,2131666.0,229.64,237.47,229.62,235.52,2131666.0
2021-07-08 15:35:00,235.55,237.21,235.26,235.92,893633.0,235.55,237.21,235.26,235.92,893633.0
2021-07-08 15:40:00,235.9,236.65,235.26,235.59,592914.0,235.9,236.65,235.26,235.59,592914.0
2021-07-08 15:45:00,235.55,236.12,235.26,235.4,479973.0,235.55,236.12,235.26,235.4,479973.0
2021-07-08 15:50:00,235.33,236.2,235.13,235.89,470261.0,235.33,236.2,235.13,235.89,470261.0
2021-07-08 15:55:00,235.92,236.82,235.84,236.77,561410.0,235.92,236.82,235.84,236.77,561410.0
2021-07-09 09:30:00,237.77,238.5,236.85,237.26,606316.0,237.77,238.5,236.85,237.26,606316.0
2021-07-09 09:35:00,237.25,239.75,236.22,239.43,677247.0,237.25,239.75,236.22,239.43,677247.0
2021-07-09 09:40:00,239.4,240.1,239.15,239.81,733946.0,239.4,240.1,239.15,239.81,733946.0
2021-07-09 09:45:00,239.75,239.88,237.0,237.47,388408.0,239.75,239.88,237.0,237.47,388408.0
2021-07-09 09:50:00,237.47,238.42,237.38,238.15,287920.0,237.47,238.42,237.38,238.15,287920.0
2021-07-09 09:55:00,238.13,239.08,238.06,238.09,296379.0,238.13,239.08,238.06,238.09,296379.0
2021-07-09 10:00:00,238.11,238.37,237.48,237.75,306140.0,238.11,238.37,237.48,237.75,306140.0
2021-07-09 10:05:00,237.75,238.85,237.72,238.73,212363.0,237.75,238.85,237.72,238.73,212363.0
2021-07-09 10:10:00,238.73,239.3,238.58,239.17,366239.0,238.73,239.3,238.58,239.17,366239.0
2021-07-09 10:15:00,239.17,239.58,238.94,239.46,248138.0,239.17,239.58,238.94,239.46,248138.0
2021-07-09 10:20:00,239.42,239.91,239.34,239.69,286363.0,239.42,239.91,239.34,239.69,286363.0
2021-07-09 10:25:00,239.69,239.8,239.03,239.27,195112.0,239.69,239.8,239.03,239.27,195112.0
2021-07-09 10:30:00,239.27,239.37,238.25,238.44,193860.0,239.27,239.37,238.25,238.44,193860.0
2021-07-09 10:35:00,238.42,239.58,238.4,239.13,130569.0,238.42,239.58,238.4,239.13,130569.0
2021-07-09 10:40:00,239.16,239.16,238.18,238.31,103402.0,239.16,239.16,238.18,238.31,103402.0
2021-07-09 10:45:00,238.35,238.98,238.28,238.97,95602.0,238.35,238.98,238.28,238.97,95602.0
2021-07-09 10:50:00,238.98,238.99,238.58,238.72,98183.0,238.98,238.99,238.58,238.72,98183.0
2021-07-09 10:55:00,238.76,238.97,238.47,238.96,120565.0,238.76,238.97,238.47,238.96,120565.0
2021-07-09 11:00:00,238.95,239.94,238.89,239.82,414012.0,238.95,239.94,238.89,239.82,414012.0
2021-07-09 11:05:00,239.85,240.38,239.57,240.25,249210.0,239.85,240.38,239.57,240.25,249210.0
2021-07-09 11:10:00,240.24,240.3,239.66,239.71,147390.0,240.24,240.3,239.66,239.71,147390.0
2021-07-09 11:15:00,239.73,239.79,239.26,239.49,103776.0,239.73,239.79,239.26,239.49,103776.0
2021-07-09 11:20:00,239.51,239.63,238.98,239.04,139825.0,239.51,239.63,238.98,239.04,139825.0
2021-07-09 11:25:00,239.04,239.6,238.92,239.47,70882.0,239.04,239.6,238.92,239.47,70882.0
2021-07-09 11:30:00,239.41,239.59,238.76,238.97,96891.0,239.41,239.59,238.76,238.97,96891.0
2021-07-09 11:35:00,238.97,239.09,238.7,238.81,56626.0,238.97,239.09,238.7,238.81,56626.0
2021-07-09 11:40:00,238.85,239.24,238.8,239.09,42005.0,238.85,239.24,238.8,239.09,42005.0
2021-07-09 11:45:00,239.14,239.23,238.5,238.71,60044.0,239.14,239.23,238.5,238.71,60044.0
2021-07-09 11:50:00,238.67,238.94,238.63,238.9,35220.0,238.67,238.94,238.63,238.9,35220.0
2021-07-09 11:55:00,238.9,239.1,238.57,238.73,48852.0,238.9,239.1,238.57,238.73,48852.0
2021-07-09 12:00:00,238.75,239.04,238.74,238.95,41679.0,238.75,239.04,238.74,238.95,41679.0
2021-07-09 12:05:00,238.94,239.26,238.9,238.96,50403.0,238.94,239.26,238.9,238.96,50403.0
2021-07-09 12:10:00,238.97,239.24,238.95,239.04,54927.0,238.97,239.24,238.95,239.04,54927.0
2021-07-09 12:15:00,239.02,239.25,239.01,239.19,38687.0,239.02,239.25,239.01,239.19,38687.0
2021-07-09 12:20:00,239.16,239.3,239.08,239.23,34854.0,239.16,239.3,239.08,239.23,34854.0
2021-07-09 12:25:00,239.22,239.36,239.07,239.11,22758.0,239.22,239.36,239.07,239.11,22758.0
2021-07-09 12:30:00,239.15,239.2,238.86,239.02,59692.0,239.15,239.2,238.86,239.02,59692.0
2021-07-09 12:35:00,239.02,239.16,238.66,239.03,50034.0,239.02,239.16,238.66,239.03,50034.0
2021-07-09 12:40:00,239.06,239.54,238.97,239.48,119325.0,239.06,239.54,238.97,239.48,119325.0
2021-07-09 12:45:00,239.48,239.51,239.26,239.3,64910.0,239.48,239.51,239.26,239.3,64910.0
2021-07-09 12:50:00,239.29,239.29,238.92,238.93,60696.0,239.29,239.29,238.92,238.93,60696.0
2021-07-09 12:55:00,238.97,239.06,238.92,239.05,32517.0,238.97,239.06,238.92,239.05,32517.0
2021-07-09 13:00:00,239.06,239.1,238.88,238.93,42274.0,239.06,239.1,238.88,238.93,42274.0
2021-07-09 13:05:00,238.87,239.09,238.8,238.83,40898.0,238.87,239.09,238.8,238.83,40898.0
2021-07-09 13:10:00,238.82,238.97,238.65,238.8,64414.0,238.82,238.97,238.65,238.8,64414.0
2021-07-09 13:15:00,238.85,239.2,238.83,239.2,39622.0,238.85,239.2,238.83,239.2,39622.0
2021-07-09 13:20:00,239.19,239.33,239.15,239.24,40836.0,239.19,239.33,239.15,239.24,40836.0
2021-07-09 13:25:00,239.25,239.32,239.08,239.31,43673.0,239.25,239.32,239.08,239.31,43673.0
2021-07-09 13:30:00,239.32,239.38,239.06,239.13,52917.0,239.32,239.38,239.06,239.13,52917.0
2021-07-09 13:35:00,239.12,239.27,238.93,239.21,29970.0,239.12,239.27,238.93,239.21,29970.0
2021-07-09 13:40:00,239.2,239.27,239.07,239.18,27948.0,239.2,239.27,239.07,239.18,27948.0
2021-07-09 13:45:00,239.14,239.22,239.07,239.13,20645.0,239.14,239.22,239.07,239.13,20645.0
2021-07-09 13:50:00,239.11,239.22,239.02,239.05,29462.0,239.11,239.22,239.02,239.05,29462.0
2021-07-09 13:55:00,238.99,239.07,238.84,238.95,30949.0,238.99,239.07,238.84,238.95,30949.0
2021-07-09 14:00:00,238.94,239.1,238.81,238.92,46418.0,238.94,239.1,238.81,238.92,46418.0
2021-07-09 14:05:00,238.91,239.06,238.85,239.02,31121.0,238.91,239.06,238.85,239.02,31121.0
2021-07-09 14:10:00,238.99,239.18,238.97,239.13,38609.0,238.99,239.18,238.97,239.13,38609.0
2021-07-09 14:15:00,239.13,239.36,239.13,239.31,48737.0,239.13,239.36,239.13,239.31,48737.0
2021-07-09 14:20:00,239.32,239.4,239.21,239.23,49403.0,239.32,239.4,239.21,239.23,49403.0
2021-07-09 14:25:00,239.24,239.58,239.23,239.49,46336.0,239.24,239.58,239.23,239.49,46336.0
2021-07-09 14:30:00,239.47,239.53,239.19,239.27,51129.0,239.47,239.53,239.19,239.27,51129.0
2021-07-09 14:35:00,239.27,239.59,239.27,239.56,33058.0,239.27,239.59,239.27,239.56,33058.0
2021-07-09 14:40:00,239.55,239.56,239.28,239.3,26566.0,239.55,239.56,239.28,239.3,26566.0
2021-07-09 14:45:00,239.3,239.35,239.21,239.25,30080.0,239.3,239.35,239.21,239.25,30080.0
2021-07-09 14:50:00,239.29,239.34,239.15,239.24,31690.0,239.29,239.34,239.15,239.24,31690.0
2021-07-09 14:55:00,239.25,239.34,239.15,239.23,38048.0,239.25,239.34,239.15,239.23,38048.0
2021-07-09 15:00:00,239.22,239.31,239.0,239.04,45191.0,239.22,239.31,239.0,239.04,45191.0
2021-07-09 15:05:00,239.04,239.14,238.93,238.94,39522.0,239.04,239.14,238.93,238.94,39522.0
2021-07-09 15:10:00,238.95,239.15,238.93,239.09,38790.0,238.95,239.15,238.93,239.09,38790.0
2021-07-09 15:15:00,239.13,239.31,239.08,239.25,42070.0,239.13,239.31,239.08,239.25,42070.0
2021-07-09 15:20:00,239.24,239.35,239.1,239.16,42533.0,239.24,239.35,239.1,239.16,42533.0
2021-07-09 15:25:00,239.13,239.35,239.08,239.22,47414.0,239.13,239.35,239.08,239.22,47414.0
2021-07-09 15:30:00,239.18,239.38,239.05,239.33,69012.0,239.18,239.38,239.05,239.33,69012.0
2021-07-09 15:35:00,239.33,239.37,239.18,239.29,69910.0,239.33,239.37,239.18,239.29,69910.0
2021-07-09 15:40:00,239.28,239.29,238.95,239.04,82032.0,239.28,239.29,238.95,239.04,82032.0
2021-07-09 15:45:00,239.02,239.3,238.95,239.28,92263.0,239.02,239.3,238.95,239.28,92263.0
2021-07-09 15:50:00,239.3,239.65,239.26,239.47,174864.0,239.3,239.65,239.26,239.47,174864.0
2021-07-09 15:55:00,239.47,239.64,239.27,239.59,197736.0,239.47,239.64,239.27,239.59,197736.0
2021-07-12 09:30:00,237.99,238.0,236.46,237.17,406948.0,237.99,238.0,236.46,237.17,406948.0
2021-07-12 09:35:00,237.33,238.81,237.18,238.1,352227.0,237.33,238.81,237.18,238.1,352227.0
2021-07-12 09:40:00,238.08,238.3,237.04,237.86,234418.0,238.08,238.3,237.04,237.86,234418.0
2021-07-12 09:45:00,237.82,239.11,237.56,239.06,446198.0,237.82,239.11,237.56,239.06,446198.0
2021-07-12 09:50:00,239.03,239.89,238.57,239.28,367503.0,239.03,239.89,238.57,239.28,367503.0
2021-07-12 09:55:00,239.29,239.39,238.84,239.05,163488.0,239.29,239.39,238.84,239.05,163488.0
2021-07-12 10:00:00,239.1,239.61,239.0,239.14,146510.0,239.1,239.61,239.0,239.14,146510.0
2021-07-12 10:05:00,239.17,239.88,239.07,239.47,111422.0,239.17,239.88,239.07,239.47,111422.0
2021-07-12 10:10:00,239.45,239.75,239.07,239.23,176719.0,239.45,239.75,239.07,239.23,176719.0
2021-07-12 10:15:00,239.15,240.19,239.05,239.94,168559.0,239.15,240.19,239.05,239.94,168559.0
2021-07-12 10:20:00,239.96,240.15,239.31,239.64,148022.0,239.96,240.15,239.31,239.64,148022.0
2021-07-12 10:25:00,239.65,240.2,239.5,240.13,94859.0,239.65,240.2,239.5,240.13,94859.0
2021-07-12 10:30:00,240.12,240.77,240.1,240.34,171219.0,240.12,240.77,240.1,240.34,171219.0
2021-07-12 10:35:00,240.35,240.59,240.09,240.53,75269.0,240.35,240.59,240.09,240.53,75269.0
2021-07-12 10:40:00,240.59,240.63,240.21,240.47,68779.0,240.59,240.63,240.21,240.47,68779.0
2021-07-12 10:45:00,240.46,240.77,240.05,240.08,149581.0,240.46,240.77,240.05,240.08,149581.0
2021-07-12 10:50:00,240.06,240.2,239.71,239.82,123067.0,240.06,240.2,239.71,239.82,123067.0
2021-07-12 10:55:00,239.87,240.45,239.85,240.37,50692.0,239.87,240.45,239.85,240.37,50692.0
2021-07-12 11:00:00,240.38,240.52,239.8,240.13,111570.0,240.38,240.52,239.8,240.13,111570.0
2021-07-12 11:05:00,240.15,240.39,240.0,240.0,59103.0,240.15,240.39,240.0,240.0,59103.0
2021-07-12 11:10:00,240.03,240.11,239.62,239.93,91523.0,240.03,240.11,239.62,239.93,91523.0
2021-07-12 11:15:00,239.95,240.16,239.81,240.02,43446.0,239.95,240.16,239.81,240.02,43446.0
2021-07-12 11:20:00,240.01,240.07,239.61,239.66,75842.0,240.01,240.07,239.61,239.66,75842.0
2021-07-12 11:25:00,239.68,239.94,239.55,239.82,53090.0,239.68,239.94,239.55,239.82,53090.0
2021-07-12 11:30:00,239.81,239.84,239.27,239.38,119143.0,239.81,239.84,239.27,239.38,119143.0
2021-07-12 11:35:00,239.37,239.58,239.13,239.31,88051.0,239.37,239.58,239.13,239.31,88051.0
2021-07-12 11:40:00,239.3,239.7,239.12,239.63,69822.0,239.3,239.7,239.12,239.63,69822.0
2021-07-12 11:45:00,239.62,239.66,239.25,239.3,63090.0,239.62,239.66,239.25,239.3,63090.0
2021-07-12 11:50:00,239.31,239.33,238.71,238.74,130460.0,239.31,239.33,238.71,238.74,130460.0
2021-07-12 11:55:00,238.74,238.96,238.38,238.93,194681.0,238.74,238.96,238.38,238.93,194681.0
2021-07-12 12:00:00,238.9,239.04,238.66,238.82,84017.0,238.9,239.04,238.66,238.82,84017.0
2021-07-12 12:05:00,238.78,238.95,238.58,238.65,51823.0,238.78,238.95,238.58,238.65,51823.0
2021-07-12 12:10:00,238.63,238.79,238.25,238.29,47345.0,238.63,238.79,238.25,238.29,47345.0
2021-07-12 12:15:00,238.27,238.47,238.1,238.28,51582.0,238.27,238.47,238.1,238.28,51582.0
2021-07-12 12:20:00,238.22,238.5,238.07,238.07,33288.0,238.22,238.5,238.07,238.07,33288.0
2021-07-12 12:25:00,238.08,238.08,237.74,237.95,57083.0,238.08,238.08,237.74,237.95,57083.0
2021-07-12 12:30:00,237.97,238.28,237.86,238.25,91864.0,237.97,238.28,237.86,238.25,91864.0
2021-07-12 12:35:00,238.25,238.32,237.82,237.86,104273.0,238.25,238.32,237.82,237.86,104273.0
2021-07-12 12:40:00,237.87,237.91,237.68,237.79,58485.0,237.87,237.91,237.68,237.79,58485.0
2021-07-12 12:45:00,237.77,237.97,237.58,237.58,49177.0,237.77,237.97,237.58,237.58,49177.0
2021-07-12 12:50:00,237.57,237.66,237.44,237.48,56245.0,237.57,237.66,237.44,237.48,56245.0
2021-07-12 12:55:00,237.47,237.6,237.39,237.59,36733.0,237.47,237.6,237.39,237.59,36733.0
2021-07-12 13:00:00,237.58,238.13,237.53,238.07,51668.0,237.58,238.13,237.53,238.07,51668.0
2021-07-12 13:05:00,238.06,238.28,238.05,238.25,38576.0,238.06,238.28,238.05,238.25,38576.0
2021-07-12 13:10:00,238.25,238.28,238.13,238.16,35234.0,238.25,238.28,238.13,238.16,35234.0
2021-07-12 13:15:00,238.17,238.48,238.17,238.4,40642.0,238.17,238.48,238.17,238.4,40642.0
2021-07-12 13:20:00,238.4,238.77,238.4,238.73,70597.0,238.4,238.77,238.4,238.73,70597.0
2021-07-12 13:25:00,238.75,238.86,238.62,238.69,25445.0,238.75,238.86,238.62,238.69,25445.0
2021-07-12 13:30:00,238.66,238.67,238.38,238.48,45525.0,238.66,238.67,238.38,238.48,45525.0
2021-07-12 13:35:00,238.49,238.76,238.49,238.75,26407.0,238.49,238.76,238.49,238.75,26407.0
2021-07-12 13:40:00,238.74,239.14,238.72,238.86,59436.0,238.74,239.14,238.72,238.86,59436.0
2021-07-12 13:45:00,238.86,238.9,238.62,238.66,26551.0,238.86,238.9,238.62,238.66,26551.0
2021-07-12 13:50:00,238.68,238.81,238.6,238.78,21926.0,238.68,238.81,238.6,238.78,21926.0
2021-07-12 13:55:00,238.75,238.78,238.69,238.73,15724.0,238.75,238.78,238.69,238.73,15724.0
2021-07-12 14:00:00,238.7,238.92,238.67,238.8,18294.0,238.7,238.92,238.67,238.8,18294.0
2021-07-12 14:05:00,238.82,239.03,238.78,238.99,21292.0,238.82,239.03,238.78,238.99,21292.0
2021-07-12 14:10:00,238.95,239.03,238.69,238.73,19725.0,238.95,239.03,238.69,238.73,19725.0
2021-07-12 14:15:00,238.75,238.95,238.75,238.83,15807.0,238.75,238.95,238.75,238.83,15807.0
2021-07-12 14:20:00,238.83,239.05,238.8,238.84,17319.0,238.83,239.05,238.8,238.84,17319.0
2021-07-12 14:25:00,238.84,238.85,238.7,238.81,20317.0,238.84,238.85,238.7,238.81,20317.0
2021-07-12 14:30:00,238.83,238.86,238.58,238.6,25933.0,238.83,238.86,238.58,238.6,25933.0
2021-07-12 14:35:00,238.58,238.67,238.48,238.59,24927.0,238.58,238.67,238.48,238.59,24927.0
2021-07-12 14:40:00,238.61,239.01,238.56,238.93,24489.0,238.61,239.01,238.56,238.93,24489.0
2021-07-12 14:45:00,238.93,238.96,238.69,238.75,25180.0,238.93,238.96,238.69,238.75,25180.0
2021-07-12 14:50:00,238.72,238.88,238.68,238.72,18112.0,238.72,238.88,238.68,238.72,18112.0
2021-07-12 14:55:00,238.73,238.9,238.68,238.87,23970.0,238.73,238.9,238.68,238.87,23970.0
2021-07-12 15:00:00,238.86,238.86,238.58,238.65,24467.0,238.86,238.86,238.58,238.65,24467.0
2021-07-12 15:05:00,238.66,238.82,238.59,238.68,22796.0,238.66,238.82,238.59,238.68,22796.0
2021-07-12 15:10:00,238.7,238.98,238.7,238.88,13640.0,238.7,238.98,238.7,238.88,13640.0
2021-07-12 15:15:00,238.87,238.97,238.78,238.96,15343.0,238.87,238.97,238.78,238.96,15343.0
2021-07-12 15:20:00,238.94,238.98,238.77,238.84,17162.0,238.94,238.98,238.77,238.84,17162.0
2021-07-12 15:25:00,238.88,239.12,238.86,239.08,28533.0,238.88,239.12,238.86,239.08,28533.0
2021-07-12 15:30:00,239.07,239.15,238.89,239.0,39121.0,239.07,239.15,238.89,239.0,39121.0
2021-07-12 15:35:00,239.01,239.08,238.5,238.58,46234.0,239.01,239.08,238.5,238.58,46234.0
2021-07-12 15:40:00,238.6,238.64,238.29,238.38,46875.0,238.6,238.64,238.29,238.38,46875.0
2021-07-12 15:45:00,238.39,238.46,238.19,238.21,58847.0,238.39,238.46,238.19,238.21,58847.0
2021-07-12 15:50:00,238.23,238.57,238.23,238.34,88453.0,238.23,238.57,238.23,238.34,88453.0
2021-07-12 15:55:00,238.37,238.42,238.08,238.24,160068.0,238.37,238.42,238.08,238.24,160068.0
2021-07-13 09:30:00,232.18,234.49,231.52,231.86,825501.0,232.18,234.49,231.52,231.86,825501.0
2021-07-13 09:35:00,231.83,231.94,230.5,230.59,775239.0,231.83,231.94,230.5,230.59,775239.0
2021-07-13 09:40:00,230.6,230.86,229.98,230.44,787279.0,230.6,230.86,229.98,230.44,787279.0
2021-07-13 09:45:00,230.42,231.5,230.03,231.44,504760.0,230.42,231.5,230.03,231.44,504760.0
2021-07-13 09:50:00,231.37,231.43,230.23,230.78,297098.0,231.37,231.43,230.23,230.78,297098.0
2021-07-13 09:55:00,230.76,231.3,230.45,230.74,295846.0,230.76,231.3,230.45,230.74,295846.0
2021-07-13 10:00:00,230.73,231.6,230.34,231.57,460318.0,230.73,231.6,230.34,231.57,460318.0
2021-07-13 10:05:00,231.54,232.38,231.39,232.31,411601.0,231.54,232.38,231.39,232.31,411601.0
2021-07-13 10:10:00,232.28,232.87,231.87,231.88,459439.0,232.28,232.87,231.87,231.88,459439.0
2021-07-13 10:15:00,231.82,231.96,231.2,231.25,174930.0,231.82,231.96,231.2,231.25,174930.0
2021-07-13 10:20:00,231.29,231.38,230.91,231.09,158381.0,231.29,231.38,230.91,231.09,158381.0
2021-07-13 10:25:00,231.07,231.24,230.63,231.19,239743.0,231.07,231.24,230.63,231.19,239743.0
2021-07-13 10:30:00,231.22,231.52,230.98,231.46,198809.0,231.22,231.52,230.98,231.46,198809.0
2021-07-13 10:35:00,231.45,231.54,231.02,231.27,178672.0,231.45,231.54,231.02,231.27,178672.0
2021-07-13 10:40:00,231.26,231.32,230.71,230.85,133082.0,231.26,231.32,230.71,230.85,133082.0
2021-07-13 10:45:00,230.87,231.09,230.66,230.68,158565.0,230.87,231.09,230.66,230.68,158565.0
2021-07-13 10:50:00,230.66,231.15,230.54,230.86,234946.0,230.66,231.15,230.54,230.86,234946.0
2021-07-13 10:55:00,230.83,231.13,230.7,230.75,185040.0,230.83,231.13,230.7,230.75,185040.0
2021-07-13 11:00:00,230.77,231.03,230.61,230.98,177879.0,230.77,231.03,230.61,230.98,177879.0
2021-07-13 11:05:00,230.97,231.15,230.63,230.65,137980.0,230.97,231.15,230.63,230.65,137980.0
2021-07-13 11:10:00,230.69,230.8,230.13,230.25,254682.0,230.69,230.8,230.13,230.25,254682.0
2021-07-13 11:15:00,230.24,230.39,230.01,230.14,179898.0,230.24,230.39,230.01,230.14,179898.0
2021-07-13 11:20:00,230.14,230.21,230.0,230.15,296682.0,230.14,230.21,230.0,230.15,296682.0
2021-07-13 11:25:00,230.14,230.14,229.66,229.75,295276.0,230.14,230.14,229.66,229.75,295276.0
2021-07-13 11:30:00,229.77,229.77,229.38,229.58,212214.0,229.77,229.77,229.38,229.58,212214.0
2021-07-13 11:35:00,229.55,229.64,229.23,229.56,178263.0,229.55,229.64,229.23,229.56,178263.0
2021-07-13 11:40:00,229.59,230.08,229.56,229.94,198753.0,229.59,230.08,229.56,229.94,198753.0
2021-07-13 11:45:00,229.95,230.29,229.8,230.29,153137.0,229.95,230.29,229.8,230.29,153137.0
2021-07-13 11:50:00,230.29,230.45,229.92,230.43,157228.0,230.29,230.45,229.92,230.43,157228.0
2021-07-13 11:55:00,230.45,230.65,230.24,230.46,214060.0,230.45,230.65,230.24,230.46,214060.0
2021-07-13 12:00:00,230.47,230.68,230.3,230.37,179412.0,230.47,230.68,230.3,230.37,179412.0
2021-07-13 12:05:00,230.38,230.5,230.32,230.48,99494.0,230.38,230.5,230.32,230.48,99494.0
2021-07-13 12:10:00,230.46,230.68,230.39,230.61,124313.0,230.46,230.68,230.39,230.61,124313.0
2021-07-13 12:15:00,230.59,230.74,230.18,230.18,137234.0,230.59,230.74,230.18,230.18,137234.0
2021-07-13 12:20:00,230.16,230.35,229.95,230.03,144437.0,230.16,230.35,229.95,230.03,144437.0
2021-07-13 12:25:00,230.01,230.23,229.9,229.91,79077.0,230.01,230.23,229.9,229.91,79077.0
2021-07-13 12:30:00,229.92,230.0,229.56,229.81,201115.0,229.92,230.0,229.56,229.81,201115.0
2021-07-13 12:35:00,229.81,230.43,229.72,230.37,405376.0,229.81,230.43,229.72,230.37,405376.0
2021-07-13 12:40:00,230.39,230.43,230.01,230.18,145566.0,230.39,230.43,230.01,230.18,145566.0
2021-07-13 12:45:00,230.16,230.47,230.0,230.44,123221.0,230.16,230.47,230.0,230.44,123221.0
2021-07-13 12:50:00,230.48,230.71,230.4,230.45,118277.0,230.48,230.71,230.4,230.45,118277.0
2021-07-13 12:55:00,230.44,230.55,230.26,230.44,104576.0,230.44,230.55,230.26,230.44,104576.0
2021-07-13 13:00:00,230.45,230.59,230.26,230.32,83014.0,230.45,230.59,230.26,230.32,83014.0
2021-07-13 13:05:00,230.31,230.59,230.27,230.57,90846.0,230.31,230.59,230.27,230.57,90846.0
2021-07-13 13:10:00,230.56,230.57,230.14,230.3,76312.0,230.56,230.57,230.14,230.3,76312.0
2021-07-13 13:15:00,230.33,230.46,229.96,230.0,137691.0,230.33,230.46,229.96,230.0,137691.0
2021-07-13 13:20:00,229.99,231.01,229.94,230.94,314936.0,229.99,231.01,229.94,230.94,314936.0
2021-07-13 13:25:00,230.94,231.46,230.93,231.44,219824.0,230.94,231.46,230.93,231.44,219824.0
2021-07-13 13:30:00,231.41,231.59,230.95,231.24,286309.0,231.41,231.59,230.95,231.24,286309.0
2021-07-13 13:35:00,231.24,231.38,231.02,231.17,144401.0,231.24,231.38,231.02,231.17,144401.0
2021-07-13 13:40:00,231.18,231.34,230.81,231.26,207519.0,231.18,231.34,230.81,231.26,207519.0
2021-07-13 13:45:00,231.28,231.5,231.01,231.21,133577.0,231.28,231.5,231.01,231.21,133577.0
2021-07-13 13:50:00,231.2,231.27,230.96,231.14,105393.0,231.2,231.27,230.96,231.14,105393.0
2021-07-13 13:55:00,231.15,231.46,231.09,231.16,146163.0,231.15,231.46,231.09,231.16,146163.0
2021-07-13 14:00:00,231.13,231.24,230.34,230.47,156516.0,231.13,231.24,230.34,230.47,156516.0
2021-07-13 14:05:00,230.48,230.7,230.3,230.52,118922.0,230.48,230.7,230.3,230.52,118922.0
2021-07-13 14:10:00,230.52,230.75,230.44,230.57,126963.0,230.52,230.75,230.44,230.57,126963.0
2021-07-13 14:15:00,230.52,230.52,230.23,230.24,103732.0,230.52,230.52,230.23,230.24,103732.0
2021-07-13 14:20:00,230.24,230.4,229.83,229.88,96263.0,230.24,230.4,229.83,229.88,96263.0
2021-07-13 14:25:00,229.88,230.06,229.59,229.61,156040.0,229.88,230.06,229.59,229.61,156040.0
2021-07-13 14:30:00,229.62,229.89,229.56,229.61,113499.0,229.62,229.89,229.56,229.61,113499.0
2021-07-13 14:35:00,229.61,229.64,229.23,229.27,171510.0,229.61,229.64,229.23,229.27,171510.0
2021-07-13 14:40:00,229.28,229.44,229.02,229.11,118978.0,229.28,229.44,229.02,229.11,118978.0
2021-07-13 14:45:00,229.11,229.25,228.96,229.02,141972.0,229.11,229.25,228.96,229.02,141972.0
2021-07-13 14:50:00,229.04,229.18,228.94,229.14,102002.0,229.04,229.18,228.94,229.14,102002.0
2021-07-13 14:55:00,229.15,229.19,229.02,229.11,96780.0,229.15,229.19,229.02,229.11,96780.0
2021-07-13 15:00:00,229.09,229.24,228.95,229.12,125453.0,229.09,229.24,228.95,229.12,125453.0
2021-07-13 15:05:00,229.12,229.5,228.99,229.07,149686.0,229.12,229.5,228.99,229.07,149686.0
2021-07-13 15:10:00,229.08,229.16,228.81,228.84,124450.0,229.08,229.16,228.81,228.84,124450.0
2021-07-13 15:15:00,228.85,228.98,228.7,228.89,140781.0,228.85,228.98,228.7,228.89,140781.0
2021-07-13 15:20:00,228.88,228.95,228.66,228.74,100857.0,228.88,228.95,228.66,228.74,100857.0
2021-07-13 15:25:00,228.74,228.99,228.67,228.92,96697.0,228.74,228.99,228.67,228.92,96697.0
2021-07-13 15:30:00,228.9,229.02,228.51,228.71,176373.0,228.9,229.02,228.51,228.71,176373.0
2021-07-13 15:35:00,228.72,228.72,228.38,228.66,165407.0,228.72,228.72,228.38,228.66,165407.0
2021-07-13 15:40:00,228.65,228.99,228.51,228.96,129584.0,228.65,228.99,228.51,228.96,129584.0
2021-07-13 15:45:00,228.96,228.99,228.63,228.83,165083.0,228.96,228.99,228.63,228.83,165083.0
2021-07-13 15:50:00,228.79,228.85,228.33,228.49,225596.0,228.79,228.85,228.33,228.49,225596.0
2021-07-13 15:55:00,228.5,228.58,228.16,228.2,397079.0,228.5,228.58,228.16,228.2,397079.0
2021-07-14 09:30:00,229.06,229.6,227.35,228.01,515281.0,229.06,229.6,227.35,228.01,515281.0
2021-07-14 09:35:00,228.05,229.92,227.95,229.74,332567.0,228.05,229.92,227.95,229.74,332567.0
2021-07-14 09:40:00,229.74,230.52,229.61,230.03,351664.0,229.74,230.52,229.61,230.03,351664.0
2021-07-14 09:45:00,230.1,230.3,228.89,229.39,254179.0,230.1,230.3,228.89,229.39,254179.0
2021-07-14 09:50:00,229.42,229.55,228.61,229.3,187714.0,229.42,229.55,228.61,229.3,187714.0
2021-07-14 09:55:00,229.3,229.89,229.23,229.57,198357.0,229.3,229.89,229.23,229.57,198357.0
2021-07-14 10:00:00,229.62,230.0,228.93,229.06,223168.0,229.62,230.0,228.93,229.06,223168.0
2021-07-14 10:05:00,229.06,229.35,228.78,229.24,121520.0,229.06,229.35,228.78,229.24,121520.0
2021-07-14 10:10:00,229.23,229.26,228.61,228.94,96832.0,229.23,229.26,228.61,228.94,96832.0
2021-07-14 10:15:00,228.9,229.8,228.85,229.76,169192.0,228.9,229.8,228.85,229.76,169192.0
2021-07-14 10:20:00,229.77,230.38,229.55,230.26,253529.0,229.77,230.38,229.55,230.26,253529.0
2021-07-14 10:25:00,230.27,230.29,229.3,229.44,134552.0,230.27,230.29,229.3,229.44,134552.0
2021-07-14 10:30:00,229.45,229.45,228.66,229.09,146794.0,229.45,229.45,228.66,229.09,146794.0
2021-07-14 10:35:00,229.07,229.16,228.4,228.61,114409.0,229.07,229.16,228.4,228.61,114409.0
2021-07-14 10:40:00,228.61,228.83,228.19,228.3,109108.0,228.61,228.83,228.19,228.3,109108.0
2021-07-14 10:45:00,228.33,228.45,228.1,228.39,58164.0,228.33,228.45,228.1,228.39,58164.0
2021-07-14 10:50:00,228.45,228.67,227.72,227.78,146161.0,228.45,228.67,227.72,227.78,146161.0
2021-07-14 10:55:00,227.73,227.83,227.38,227.4,117138.0,227.73,227.83,227.38,227.4,117138.0
2021-07-14 11:00:00,227.41,227.44,226.94,226.99,193671.0,227.41,227.44,226.94,226.99,193671.0
2021-07-14 11:05:00,227.0,227.01,226.4,226.43,148878.0,227.0,227.01,226.4,226.43,148878.0
2021-07-14 11:10:00,226.46,227.23,226.33,227.03,163927.0,226.46,227.23,226.33,227.03,163927.0
2021-07-14 11:15:00,227.0,227.17,226.52,226.67,106088.0,227.0,227.17,226.52,226.67,106088.0
2021-07-14 11:20:00,226.6,226.67,226.37,226.46,82644.0,226.6,226.67,226.37,226.46,82644.0
2021-07-14 11:25:00,226.47,226.5,225.9,226.17,189855.0,226.47,226.5,225.9,226.17,189855.0
2021-07-14 11:30:00,226.15,226.64,226.01,226.06,117732.0,226.15,226.64,226.01,226.06,117732.0
2021-07-14 11:35:00,226.12,226.47,225.82,225.94,81066.0,226.12,226.47,225.82,225.94,81066.0
2021-07-14 11:40:00,225.94,225.97,225.39,225.68,138688.0,225.94,225.97,225.39,225.68,138688.0
2021-07-14 11:45:00,225.67,225.96,225.45,225.71,85161.0,225.67,225.96,225.45,225.71,85161.0
2021-07-14 11:50:00,225.68,225.87,225.4,225.67,88530.0,225.68,225.87,225.4,225.67,88530.0
2021-07-14 11:55:00,225.61,225.85,225.52,225.73,84849.0,225.61,225.85,225.52,225.73,84849.0
2021-07-14 12:00:00,225.75,226.61,225.69,226.5,124002.0,225.75,226.61,225.69,226.5,124002.0
2021-07-14 12:05:00,226.53,226.57,226.11,226.19,95158.0,226.53,226.57,226.11,226.19,95158.0
2021-07-14 12:10:00,226.16,226.55,226.08,226.24,81382.0,226.16,226.55,226.08,226.24,81382.0
2021-07-14 12:15:00,226.22,226.32,225.86,226.29,72594.0,226.22,226.32,225.86,226.29,72594.0
2021-07-14 12:20:00,226.29,226.38,226.19,226.21,60513.0,226.29,226.38,226.19,226.21,60513.0
2021-07-14 12:25:00,226.24,226.3,225.87,226.29,55013.0,226.24,226.3,225.87,226.29,55013.0
2021-07-14 12:30:00,226.28,226.33,226.06,226.24,37221.0,226.28,226.33,226.06,226.24,37221.0
2021-07-14 12:35:00,226.24,226.35,226.03,226.22,61096.0,226.24,226.35,226.03,226.22,61096.0
2021-07-14 12:40:00,226.2,226.25,226.0,226.18,46818.0,226.2,226.25,226.0,226.18,46818.0
2021-07-14 12:45:00,226.18,226.18,225.8,226.12,54279.0,226.18,226.18,225.8,226.12,54279.0
2021-07-14 12:50:00,226.08,226.38,226.0,226.34,52239.0,226.08,226.38,226.0,226.34,52239.0
2021-07-14 12:55:00,226.32,226.35,226.15,226.25,28544.0,226.32,226.35,226.15,226.25,28544.0
2021-07-14 13:00:00,226.24,226.38,225.93,226.12,110828.0,226.24,226.38,225.93,226.12,110828.0
2021-07-14 13:05:00,226.1,226.1,225.56,225.57,98664.0,226.1,226.1,225.56,225.57,98664.0
2021-07-14 13:10:00,225.58,225.87,225.4,225.59,223780.0,225.58,225.87,225.4,225.59,223780.0
2021-07-14 13:15:00,225.57,225.76,225.49,225.65,64223.0,225.57,225.76,225.49,225.65,64223.0
2021-07-14 13:20:00,225.64,225.86,225.48,225.73,48546.0,225.64,225.86,225.48,225.73,48546.0
2021-07-14 13:25:00,225.73,225.8,225.33,225.78,42551.0,225.73,225.8,225.33,225.78,42551.0
2021-07-14 13:30:00,225.79,226.04,225.77,225.88,60123.0,225.79,226.04,225.77,225.88,60123.0
2021-07-14 13:35:00,225.89,226.33,225.89,226.19,60754.0,225.89,226.33,225.89,226.19,60754.0
2021-07-14 13:40:00,226.2,226.23,225.94,226.16,31849.0,226.2,226.23,225.94,226.16,31849.0
2021-07-14 13:45:00,226.17,226.21,226.03,226.21,20032.0,226.17,226.21,226.03,226.21,20032.0
2021-07-14 13:50:00,226.18,226.35,226.13,226.29,29595.0,226.18,226.35,226.13,226.29,29595.0
2021-07-14 13:55:00,226.3,226.33,226.09,226.29,29161.0,226.3,226.33,226.09,226.29,29161.0
2021-07-14 14:00:00,226.24,226.48,226.16,226.43,55329.0,226.24,226.48,226.16,226.43,55329.0
2021-07-14 14:05:00,226.38,226.41,226.04,226.07,38831.0,226.38,226.41,226.04,226.07,38831.0
2021-07-14 14:10:00,226.06,226.37,226.02,226.37,38494.0,226.06,226.37,226.02,226.37,38494.0
2021-07-14 14:15:00,226.37,226.55,226.29,226.3,60808.0,226.37,226.55,226.29,226.3,60808.0
2021-07-14 14:20:00,226.28,226.47,226.22,226.23,29719.0,226.28,226.47,226.22,226.23,29719.0
2021-07-14 14:25:00,226.23,226.37,225.82,225.84,36747.0,226.23,226.37,225.82,225.84,36747.0
2021-07-14 14:30:00,225.89,225.92,225.39,225.5,70385.0,225.89,225.92,225.39,225.5,70385.0
2021-07-14 14:35:00,225.49,225.49,225.12,225.13,91216.0,225.49,225.49,225.12,225.13,91216.0
2021-07-14 14:40:00,225.13,225.5,225.06,225.26,125549.0,225.13,225.5,225.06,225.26,125549.0
2021-07-14 14:45:00,225.26,225.58,225.2,225.39,84719.0,225.26,225.58,225.2,225.39,84719.0
2021-07-14 14:50:00,225.37,225.62,225.27,225.39,62914.0,225.37,225.62,225.27,225.39,62914.0
2021-07-14 14:55:00,225.37,225.46,225.18,225.39,56327.0,225.37,225.46,225.18,225.39,56327.0
2021-07-14 15:00:00,225.4,225.8,225.37,225.65,117186.0,225.4,225.8,225.37,225.65,117186.0
2021-07-14 15:05:00,225.67,225.88,225.64,225.7,48522.0,225.67,225.88,225.64,225.7,48522.0
2021-07-14 15:10:00,225.75,225.78,225.27,225.36,73360.0,225.75,225.78,225.27,225.36,73360.0
2021-07-14 15:15:00,225.37,225.39,224.85,225.1,153292.0,225.37,225.39,224.85,225.1,153292.0
2021-07-14 15:20:00,225.13,225.25,225.01,225.06,96704.0,225.13,225.25,225.01,225.06,96704.0
2021-07-14 15:25:00,225.06,225.22,225.0,225.01,60727.0,225.06,225.22,225.0,225.01,60727.0
2021-07-14 15:30:00,225.01,225.04,224.65,224.78,114778.0,225.01,225.04,224.65,224.78,114778.0
2021-07-14 15:35:00,224.81,224.94,224.72,224.75,81571.0,224.81,224.94,224.72,224.75,81571.0
2021-07-14 15:40:00,224.72,224.74,224.3,224.37,118606.0,224.72,224.74,224.3,224.37,118606.0
2021-07-14 15:45:00,224.4,224.75,224.38,224.66,117609.0,224.4,224.75,224.38,224.66,117609.0
2021-07-14 15:50:00,224.63,224.72,224.51,224.56,142341.0,224.63,224.72,224.51,224.56,142341.0
2021-07-14 15:55:00,224.52,224.73,224.32,224.41,297173.0,224.52,224.73,224.32,224.41,297173.0
2021-07-15 09:30:00,222.88,223.95,221.83,223.18,425178.0,222.88,223.95,221.83,223.18,425178.0
2021-07-15 09:35:00,223.12,224.45,223.0,223.27,359498.0,223.12,224.45,223.0,223.27,359498.0
2021-07-15 09:40:00,223.18,223.55,221.81,222.39,325649.0,223.18,223.55,221.81,222.39,325649.0
2021-07-15 09:45:00,222.42,223.78,222.42,223.76,269442.0,222.42,223.78,222.42,223.76,269442.0
2021-07-15 09:50:00,223.76,224.3,223.55,224.16,297891.0,223.76,224.3,223.55,224.16,297891.0
2021-07-15 09:55:00,224.26,225.1,224.14,224.86,347535.0,224.26,225.1,224.14,224.86,347535.0
2021-07-15 10:00:00,224.82,225.1,224.6,224.99,170644.0,224.82,225.1,224.6,224.99,170644.0
2021-07-15 10:05:00,224.99,225.04,224.2,224.39,172389.0,224.99,225.04,224.2,224.39,172389.0
2021-07-15 10:10:00,224.38,225.46,224.34,225.09,192286.0,224.38,225.46,224.34,225.09,192286.0
2021-07-15 10:15:00,225.11,225.34,224.64,224.78,142567.0,225.11,225.34,224.64,224.78,142567.0
2021-07-15 10:20:00,224.78,225.4,224.36,225.09,131805.0,224.78,225.4,224.36,225.09,131805.0
2021-07-15 10:25:00,225.04,225.12,224.21,224.53,86376.0,225.04,225.12,224.21,224.53,86376.0
2021-07-15 10:30:00,224.48,224.62,224.01,224.05,56222.0,224.48,224.62,224.01,224.05,56222.0
2021-07-15 10:35:00,224.06,224.94,223.97,224.88,110662.0,224.06,224.94,223.97,224.88,110662.0
2021-07-15 10:40:00,224.89,224.89,224.13,224.29,60852.0,224.89,224.89,224.13,224.29,60852.0
2021-07-15 10:45:00,224.32,224.93,224.06,224.77,64340.0,224.32,224.93,224.06,224.77,64340.0
2021-07-15 10:50:00,224.83,225.44,224.4,225.42,87478.0,224.83,225.44,224.4,225.42,87478.0
2021-07-15 10:55:00,225.38,226.2,225.34,226.13,191558.0,225.38,226.2,225.34,226.13,191558.0
2021-07-15 11:00:00,226.12,226.67,225.55,225.69,147408.0,226.12,226.67,225.55,225.69,147408.0
2021-07-15 11:05:00,225.65,226.18,225.49,225.61,90567.0,225.65,226.18,225.49,225.61,90567.0
2021-07-15 11:10:00,225.56,225.83,225.21,225.8,51292.0,225.56,225.83,225.21,225.8,51292.0
2021-07-15 11:15:00,225.81,225.89,225.36,225.36,51224.0,225.81,225.89,225.36,225.36,51224.0
2021-07-15 11:20:00,225.33,225.66,225.29,225.35,29018.0,225.33,225.66,225.29,225.35,29018.0
2021-07-15 11:25:00,225.34,225.36,225.03,225.18,52028.0,225.34,225.36,225.03,225.18,52028.0
2021-07-15 11:30:00,225.18,225.69,225.14,225.63,58102.0,225.18,225.69,225.14,225.63,58102.0
2021-07-15 11:35:00,225.65,226.1,225.11,225.99,80733.0,225.65,226.1,225.11,225.99,80733.0
2021-07-15 11:40:00,225.98,226.17,225.66,225.69,34484.0,225.98,226.17,225.66,225.69,34484.0
2021-07-15 11:45:00,225.64,225.7,225.23,225.41,34300.0,225.64,225.7,225.23,225.41,34300.0
2021-07-15 11:50:00,225.41,225.46,225.19,225.33,53152.0,225.41,225.46,225.19,225.33,53152.0
2021-07-15 11:55:00,225.27,225.58,225.27,225.28,38659.0,225.27,225.58,225.27,225.28,38659.0
2021-07-15 12:00:00,225.29,225.42,224.63,224.64,48974.0,225.29,225.42,224.63,224.64,48974.0
2021-07-15 12:05:00,224.62,224.7,224.32,224.48,56926.0,224.62,224.7,224.32,224.48,56926.0
2021-07-15 12:10:00,224.42,224.96,224.33,224.85,156720.0,224.42,224.96,224.33,224.85,156720.0
2021-07-15 12:15:00,224.84,224.85,223.9,224.0,107427.0,224.84,224.85,223.9,224.0,107427.0
2021-07-15 12:20:00,223.98,224.09,223.54,224.09,95678.0,223.98,224.09,223.54,224.09,95678.0
2021-07-15 12:25:00,224.08,224.15,223.87,224.02,82468.0,224.08,224.15,223.87,224.02,82468.0
2021-07-15 12:30:00,224.05,224.18,223.82,223.83,54844.0,224.05,224.18,223.82,223.83,54844.0
2021-07-15 12:35:00,223.85,223.95,223.71,223.72,30857.0,223.85,223.95,223.71,223.72,30857.0
2021-07-15 12:40:00,223.71,223.83,223.46,223.8,85879.0,223.71,223.83,223.46,223.8,85879.0
2021-07-15 12:45:00,223.85,223.85,223.33,223.41,62376.0,223.85,223.85,223.33,223.41,62376.0
2021-07-15 12:50:00,223.4,223.68,223.23,223.25,51485.0,223.4,223.68,223.23,223.25,51485.0
2021-07-15 12:55:00,223.25,223.25,222.81,222.86,115039.0,223.25,223.25,222.81,222.86,115039.0
2021-07-15 13:00:00,222.86,222.99,222.57,222.62,48600.0,222.86,222.99,222.57,222.62,48600.0
2021-07-15 13:05:00,222.65,222.78,222.51,222.57,50715.0,222.65,222.78,222.51,222.57,50715.0
2021-07-15 13:10:00,222.52,222.77,222.11,222.13,74761.0,222.52,222.77,222.11,222.13,74761.0
2021-07-15 13:15:00,222.13,222.46,221.93,221.95,128896.0,222.13,222.46,221.93,221.95,128896.0
2021-07-15 13:20:00,221.98,222.32,221.92,222.07,94603.0,221.98,222.32,221.92,222.07,94603.0
2021-07-15 13:25:00,222.06,222.38,222.05,222.29,51453.0,222.06,222.38,222.05,222.29,51453.0
2021-07-15 13:30:00,222.27,222.27,221.82,221.83,84024.0,222.27,222.27,221.82,221.83,84024.0
2021-07-15 13:35:00,221.82,221.9,221.56,221.73,106981.0,221.82,221.9,221.56,221.73,106981.0
2021-07-15 13:40:00,221.74,221.96,221.54,221.6,65192.0,221.74,221.96,221.54,221.6,65192.0
2021-07-15 13:45:00,221.59,221.75,221.52,221.59,43903.0,221.59,221.75,221.52,221.59,43903.0
2021-07-15 13:50:00,221.57,221.58,220.88,220.89,207926.0,221.57,221.58,220.88,220.89,207926.0
2021-07-15 13:55:00,220.89,221.18,220.83,220.87,122673.0,220.89,221.18,220.83,220.87,122673.0
2021-07-15 14:00:00,220.82,221.58,220.8,221.31,108137.0,220.82,221.58,220.8,221.31,108137.0
2021-07-15 14:05:00,221.31,221.49,220.97,221.49,77136.0,221.31,221.49,220.97,221.49,77136.0
2021-07-15 14:10:00,221.47,221.48,221.06,221.17,67911.0,221.47,221.48,221.06,221.17,67911.0
2021-07-15 14:15:00,221.16,221.48,221.05,221.36,79591.0,221.16,221.48,221.05,221.36,79591.0
2021-07-15 14:20:00,221.36,221.55,221.23,221.5,83362.0,221.36,221.55,221.23,221.5,83362.0
2021-07-15 14:25:00,221.48,221.73,221.29,221.69,144070.0,221.48,221.73,221.29,221.69,144070.0
2021-07-15 14:30:00,221.67,221.7,221.1,221.15,122319.0,221.67,221.7,221.1,221.15,122319.0
2021-07-15 14:35:00,221.14,221.24,220.9,221.19,229710.0,221.14,221.24,220.9,221.19,229710.0
2021-07-15 14:40:00,221.19,221.75,221.17,221.71,160702.0,221.19,221.75,221.17,221.71,160702.0
2021-07-15 14:45:00,221.69,222.03,221.4,221.97,78635.0,221.69,222.03,221.4,221.97,78635.0
2021-07-15 14:50:00,221.94,222.12,221.79,222.01,71856.0,221.94,222.12,221.79,222.01,71856.0
2021-07-15 14:55:00,222.0,222.22,221.97,222.22,70204.0,222.0,222.22,221.97,222.22,70204.0
2021-07-15 15:00:00,222.25,222.48,222.12,222.42,102035.0,222.25,222.48,222.12,222.42,102035.0
2021-07-15 15:05:00,222.39,222.59,222.34,222.45,50963.0,222.39,222.59,222.34,222.45,50963.0
2021-07-15 15:10:00,222.45,222.54,222.17,222.2,78928.0,222.45,222.54,222.17,222.2,78928.0
2021-07-15 15:15:00,222.23,222.62,222.03,222.62,77398.0,222.23,222.62,222.03,222.62,77398.0
2021-07-15 15:20:00,222.63,222.76,222.5,222.68,120940.0,222.63,222.76,222.5,222.68,120940.0
2021-07-15 15:25:00,222.69,222.81,222.58,222.66,42279.0,222.69,222.81,222.58,222.66,42279.0
2021-07-15 15:30:00,222.67,223.0,222.66,222.95,75601.0,222.67,223.0,222.66,222.95,75601.0
2021-07-15 15:35:00,222.96,223.25,222.77,222.83,90155.0,222.96,223.25,222.77,222.83,90155.0
2021-07-15 15:40:00,222.83,222.86,222.55,222.6,79641.0,222.83,222.86,222.55,222.6,79641.0
2021-07-15 15:45:00,222.63,222.75,222.53,222.58,116237.0,222.63,222.75,222.53,222.58,116237.0
2021-07-15 15:50:00,222.53,222.94,222.52,222.59,124382.0,222.53,222.94,222.52,222.59,124382.0
2021-07-15 15:55:00,222.59,222.86,222.29,222.77,204400.0,222.59,222.86,222.29,222.77,204400.0
2021-07-16 09:30:00,223.11,224.0,222.1,222.31,275815.0,223.11,224.0,222.1,222.31,275815.0
2021-07-16 09:35:00,222.27,222.68,221.85,222.58,253109.0,222.27,222.68,221.85,222.58,253109.0
2021-07-16 09:40:00,222.56,222.79,221.95,222.48,143119.0,222.56,222.79,221.95,222.48,143119.0
2021-07-16 09:45:00,222.52,223.2,222.07,222.34,176594.0,222.52,223.2,222.07,222.34,176594.0
2021-07-16 09:50:00,222.35,222.75,222.08,222.66,138955.0,222.35,222.75,222.08,222.66,138955.0
2021-07-16 09:55:00,222.7,223.05,222.36,222.5,156823.0,222.7,223.05,222.36,222.5,156823.0
2021-07-16 10:00:00,222.5,222.69,221.96,222.08,132610.0,222.5,222.69,221.96,222.08,132610.0
2021-07-16 10:05:00,222.12,222.12,221.05,221.33,135669.0,222.12,222.12,221.05,221.33,135669.0
2021-07-16 10:10:00,221.36,221.59,220.78,220.92,151706.0,221.36,221.59,220.78,220.92,151706.0
2021-07-16 10:15:00,220.86,221.2,220.61,221.18,150432.0,220.86,221.2,220.61,221.18,150432.0
2021-07-16 10:20:00,221.16,221.43,220.46,220.52,136217.0,221.16,221.43,220.46,220.52,136217.0
2021-07-16 10:25:00,220.5,220.63,220.05,220.28,169366.0,220.5,220.63,220.05,220.28,169366.0
2021-07-16 10:30:00,220.28,221.25,220.2,221.23,189363.0,220.28,221.25,220.2,221.23,189363.0
2021-07-16 10:35:00,221.22,221.27,220.53,220.86,107989.0,221.22,221.27,220.53,220.86,107989.0
2021-07-16 10:40:00,220.81,221.14,220.63,220.83,168038.0,220.81,221.14,220.63,220.83,168038.0
2021-07-16 10:45:00,220.92,221.11,220.22,220.42,121803.0,220.92,221.11,220.22,220.42,121803.0
2021-07-16 10:50:00,220.45,221.23,220.42,221.23,109758.0,220.45,221.23,220.42,221.23,109758.0
2021-07-16 10:55:00,221.2,221.48,221.16,221.43,110503.0,221.2,221.48,221.16,221.43,110503.0
2021-07-16 11:00:00,221.45,221.65,220.75,220.75,118528.0,221.45,221.65,220.75,220.75,118528.0
2021-07-16 11:05:00,220.78,221.17,220.51,221.03,103412.0,220.78,221.17,220.51,221.03,103412.0
2021-07-16 11:10:00,221.02,221.42,220.95,221.26,88633.0,221.02,221.42,220.95,221.26,88633.0
2021-07-16 11:15:00,221.24,221.41,220.89,221.27,92542.0,221.24,221.41,220.89,221.27,92542.0
2021-07-16 11:20:00,221.25,221.6,221.15,221.55,112283.0,221.25,221.6,221.15,221.55,112283.0
2021-07-16 11:25:00,221.55,221.69,221.31,221.51,66630.0,221.55,221.69,221.31,221.51,66630.0
2021-07-16 11:30:00,221.45,222.1,221.45,222.09,154337.0,221.45,222.1,221.45,222.09,154337.0
2021-07-16 11:35:00,222.09,222.28,221.95,221.99,95757.0,222.09,222.28,221.95,221.99,95757.0
2021-07-16 11:40:00,221.99,222.24,221.97,222.0,82624.0,221.99,222.24,221.97,222.0,82624.0
2021-07-16 11:45:00,222.0,222.07,221.68,221.7,111599.0,222.0,222.07,221.68,221.7,111599.0
2021-07-16 11:50:00,221.7,221.82,221.53,221.81,48547.0,221.7,221.82,221.53,221.81,48547.0
2021-07-16 11:55:00,221.82,221.9,221.4,221.51,66641.0,221.82,221.9,221.4,221.51,66641.0
2021-07-16 12:00:00,221.53,221.53,221.1,221.23,59226.0,221.53,221.53,221.1,221.23,59226.0
2021-07-16 12:05:00,221.19,221.38,221.07,221.33,36902.0,221.19,221.38,221.07,221.33,36902.0
2021-07-16 12:10:00,221.32,221.52,221.28,221.43,38572.0,221.32,221.52,221.28,221.43,38572.0
2021-07-16 12:15:00,221.39,221.5,221.32,221.45,25706.0,221.39,221.5,221.32,221.45,25706.0
2021-07-16 12:20:00,221.44,221.46,220.9,220.91,40887.0,221.44,221.46,220.9,220.91,40887.0
2021-07-16 12:25:00,220.91,221.11,220.62,221.1,51631.0,220.91,221.11,220.62,221.1,51631.0
2021-07-16 12:30:00,221.1,221.3,220.92,221.16,32364.0,221.1,221.3,220.92,221.16,32364.0
2021-07-16 12:35:00,221.15,221.29,220.92,221.01,35248.0,221.15,221.29,220.92,221.01,35248.0
2021-07-16 12:40:00,221.01,221.14,220.97,221.02,26367.0,221.01,221.14,220.97,221.02,26367.0
2021-07-16 12:45:00,221.0,221.07,220.7,220.9,50350.0,221.0,221.07,220.7,220.9,50350.0
2021-07-16 12:50:00,220.89,221.03,220.81,220.84,33811.0,220.89,221.03,220.81,220.84,33811.0
2021-07-16 12:55:00,220.86,220.94,220.63,220.85,53106.0,220.86,220.94,220.63,220.85,53106.0
2021-07-16 13:00:00,220.86,220.92,220.71,220.75,26506.0,220.86,220.92,220.71,220.75,26506.0
2021-07-16 13:05:00,220.74,220.75,220.51,220.53,38951.0,220.74,220.75,220.51,220.53,38951.0
2021-07-16 13:10:00,220.51,220.55,220.37,220.52,56978.0,220.51,220.55,220.37,220.52,56978.0
2021-07-16 13:15:00,220.52,220.54,220.34,220.34,48158.0,220.52,220.54,220.34,220.34,48158.0
2021-07-16 13:20:00,220.34,220.36,219.77,220.0,232337.0,220.34,220.36,219.77,220.0,232337.0
2021-07-16 13:25:00,220.0,220.06,219.79,219.88,73426.0,220.0,220.06,219.79,219.88,73426.0
2021-07-16 13:30:00,219.85,219.99,219.75,219.76,75826.0,219.85,219.99,219.75,219.76,75826.0
2021-07-16 13:35:00,219.79,219.83,219.58,219.67,80072.0,219.79,219.83,219.58,219.67,80072.0
2021-07-16 13:40:00,219.65,219.67,219.31,219.45,116750.0,219.65,219.67,219.31,219.45,116750.0
2021-07-16 13:45:00,219.42,219.45,219.2,219.24,79059.0,219.42,219.45,219.2,219.24,79059.0
2021-07-16 13:50:00,219.28,219.45,219.1,219.23,101798.0,219.28,219.45,219.1,219.23,101798.0
2021-07-16 13:55:00,219.2,219.59,218.49,219.07,223336.0,219.2,219.59,218.49,219.07,223336.0
2021-07-16 14:00:00,219.08,219.19,218.79,219.12,142945.0,219.08,219.19,218.79,219.12,142945.0
2021-07-16 14:05:00,219.11,219.49,219.01,219.42,87888.0,219.11,219.49,219.01,219.42,87888.0
2021-07-16 14:10:00,219.43,219.55,219.19,219.29,76382.0,219.43,219.55,219.19,219.29,76382.0
2021-07-16 14:15:00,219.3,219.67,219.3,219.54,67865.0,219.3,219.67,219.3,219.54,67865.0
2021-07-16 14:20:00,219.52,219.59,219.29,219.5,52463.0,219.52,219.59,219.29,219.5,52463.0
2021-07-16 14:25:00,219.5,219.56,218.61,218.65,86748.0,219.5,219.56,218.61,218.65,86748.0
2021-07-16 14:30:00,218.65,218.84,218.36,218.55,163434.0,218.65,218.84,218.36,218.55,163434.0
2021-07-16 14:35:00,218.59,218.62,218.24,218.28,91156.0,218.59,218.62,218.24,218.28,91156.0
2021-07-16 14:40:00,218.32,218.46,218.18,218.39,80558.0,218.32,218.46,218.18,218.39,80558.0
2021-07-16 14:45:00,218.37,218.53,218.12,218.32,71342.0,218.37,218.53,218.12,218.32,71342.0
2021-07-16 14:50:00,218.29,218.45,218.19,218.34,46859.0,218.29,218.45,218.19,218.34,46859.0
2021-07-16 14:55:00,218.34,218.46,218.15,218.29,59681.0,218.34,218.46,218.15,218.29,59681.0
2021-07-16 15:00:00,218.33,218.33,217.91,218.07,156391.0,218.33,218.33,217.91,218.07,156391.0
2021-07-16 15:05:00,218.11,218.3,218.02,218.11,83897.0,218.11,218.3,218.02,218.11,83897.0
2021-07-16 15:10:00,218.27,218.35,217.99,218.29,73485.0,218.27,218.35,217.99,218.29,73485.0
2021-07-16 15:15:00,218.31,218.6,218.09,218.56,82966.0,218.31,218.6,218.09,218.56,82966.0
2021-07-16 15:20:00,218.56,218.6,218.19,218.25,64499.0,218.56,218.6,218.19,218.25,64499.0
2021-07-16 15:25:00,218.27,218.29,218.0,218.07,79801.0,218.27,218.29,218.0,218.07,79801.0
2021-07-16 15:30:00,218.01,218.12,217.79,218.02,123914.0,218.01,218.12,217.79,218.02,123914.0
2021-07-16 15:35:00,218.03,218.06,217.55,217.62,154439.0,218.03,218.06,217.55,217.62,154439.0
2021-07-16 15:40:00,217.62,217.98,217.61,217.66,113442.0,217.62,217.98,217.61,217.66,113442.0
2021-07-16 15:45:00,217.67,217.73,217.03,217.31,242926.0,217.67,217.73,217.03,217.31,242926.0
2021-07-16 15:50:00,217.29,217.42,217.1,217.36,181141.0,217.29,217.42,217.1,217.36,181141.0
2021-07-16 15:55:00,217.37,217.77,217.28,217.74,356702.0,217.37,217.77,217.28,217.74,356702.0
2021-07-19 09:30:00,211.18,211.55,210.22,210.46,721691.0,211.18,211.55,210.22,210.46,721691.0
2021-07-19 09:35:00,210.52,211.07,209.32,209.4,496173.0,210.52,211.07,209.32,209.4,496173.0
2021-07-19 09:40:00,209.4,209.57,208.25,208.71,384475.0,209.4,209.57,208.25,208.71,384475.0
2021-07-19 09:45:00,208.71,208.98,208.0,208.12,518454.0,208.71,208.98,208.0,208.12,518454.0
2021-07-19 09:50:00,208.1,208.2,206.78,206.84,539951.0,208.1,208.2,206.78,206.84,539951.0
2021-07-19 09:55:00,206.85,207.31,206.25,206.38,449866.0,206.85,207.31,206.25,206.38,449866.0
2021-07-19 10:00:00,206.36,206.58,205.51,205.99,354070.0,206.36,206.58,205.51,205.99,354070.0
2021-07-19 10:05:00,205.95,206.95,205.67,206.7,403433.0,205.95,206.95,205.67,206.7,403433.0
2021-07-19 10:10:00,206.67,207.07,206.21,206.33,378168.0,206.67,207.07,206.21,206.33,378168.0
2021-07-19 10:15:00,206.28,206.39,205.0,205.59,298199.0,206.28,206.39,205.0,205.59,298199.0
2021-07-19 10:20:00,205.54,206.15,204.95,205.82,363089.0,205.54,206.15,204.95,205.82,363089.0
2021-07-19 10:25:00,205.81,206.05,205.51,205.99,307285.0,205.81,206.05,205.51,205.99,307285.0
2021-07-19 10:30:00,205.96,206.08,205.65,206.03,297794.0,205.96,206.08,205.65,206.03,297794.0
2021-07-19 10:35:00,206.03,207.01,205.71,206.99,387982.0,206.03,207.01,205.71,206.99,387982.0
2021-07-19 10:40:00,207.0,207.13,206.67,206.95,344529.0,207.0,207.13,206.67,206.95,344529.0
2021-07-19 10:45:00,206.94,207.09,206.71,206.94,228279.0,206.94,207.09,206.71,206.94,228279.0
2021-07-19 10:50:00,206.95,207.0,205.78,205.88,218614.0,206.95,207.0,205.78,205.88,218614.0
2021-07-19 10:55:00,205.89,206.03,205.5,205.85,311098.0,205.89,206.03,205.5,205.85,311098.0
2021-07-19 11:00:00,205.83,206.53,205.12,206.25,257625.0,205.83,206.53,205.12,206.25,257625.0
2021-07-19 11:05:00,206.25,206.64,205.7,206.63,176292.0,206.25,206.64,205.7,206.63,176292.0
2021-07-19 11:10:00,206.57,206.93,206.35,206.71,160437.0,206.57,206.93,206.35,206.71,160437.0
2021-07-19 11:15:00,206.77,207.12,206.62,206.64,228050.0,206.77,207.12,206.62,206.64,228050.0
2021-07-19 11:20:00,206.64,206.68,205.94,206.2,274438.0,206.64,206.68,205.94,206.2,274438.0
2021-07-19 11:25:00,206.21,206.81,206.13,206.58,139340.0,206.21,206.81,206.13,206.58,139340.0
2021-07-19 11:30:00,206.57,207.65,206.53,207.64,305987.0,206.57,207.65,206.53,207.64,305987.0
2021-07-19 11:35:00,207.65,207.66,207.07,207.5,206204.0,207.65,207.66,207.07,207.5,206204.0
2021-07-19 11:40:00,207.5,207.85,207.33,207.7,208175.0,207.5,207.85,207.33,207.7,208175.0
2021-07-19 11:45:00,207.7,208.16,207.5,207.52,193862.0,207.7,208.16,207.5,207.52,193862.0
2021-07-19 11:50:00,207.54,207.8,207.06,207.22,279566.0,207.54,207.8,207.06,207.22,279566.0
2021-07-19 11:55:00,207.19,207.8,207.01,207.14,214042.0,207.19,207.8,207.01,207.14,214042.0
2021-07-19 12:00:00,207.12,207.3,206.77,206.83,248309.0,207.12,207.3,206.77,206.83,248309.0
2021-07-19 12:05:00,206.83,206.83,206.16,206.24,179289.0,206.83,206.83,206.16,206.24,179289.0
2021-07-19 12:10:00,206.27,206.56,206.11,206.25,160902.0,206.27,206.56,206.11,206.25,160902.0
2021-07-19 12:15:00,206.24,206.6,205.91,206.0,214115.0,206.24,206.6,205.91,206.0,214115.0
2021-07-19 12:20:00,205.99,206.4,205.83,206.23,128408.0,205.99,206.4,205.83,206.23,128408.0
2021-07-19 12:25:00,206.29,206.44,205.76,205.89,129908.0,206.29,206.44,205.76,205.89,129908.0
2021-07-19 12:30:00,205.84,205.95,205.55,205.72,143720.0,205.84,205.95,205.55,205.72,143720.0
2021-07-19 12:35:00,205.7,205.8,205.4,205.52,115807.0,205.7,205.8,205.4,205.52,115807.0
2021-07-19 12:40:00,205.52,205.57,205.0,205.01,222286.0,205.52,205.57,205.0,205.01,222286.0
2021-07-19 12:45:00,205.01,205.38,204.91,205.11,196136.0,205.01,205.38,204.91,205.11,196136.0
2021-07-19 12:50:00,205.18,205.51,204.92,205.33,192838.0,205.18,205.51,204.92,205.33,192838.0
2021-07-19 12:55:00,205.31,205.32,204.8,205.17,216823.0,205.31,205.32,204.8,205.17,216823.0
2021-07-19 13:00:00,205.15,206.14,204.97,205.95,290502.0,205.15,206.14,204.97,205.95,290502.0
2021-07-19 13:05:00,205.95,206.51,205.75,206.5,185446.0,205.95,206.51,205.75,206.5,185446.0
2021-07-19 13:10:00,206.48,206.5,205.87,206.0,134589.0,206.48,206.5,205.87,206.0,134589.0
2021-07-19 13:15:00,206.04,206.37,205.83,205.84,135365.0,206.04,206.37,205.83,205.84,135365.0
2021-07-19 13:20:00,205.83,206.11,205.55,205.85,143031.0,205.83,206.11,205.55,205.85,143031.0
2021-07-19 13:25:00,205.82,205.89,205.46,205.74,116479.0,205.82,205.89,205.46,205.74,116479.0
2021-07-19 13:30:00,205.7,205.7,205.07,205.13,102142.0,205.7,205.7,205.07,205.13,102142.0
2021-07-19 13:35:00,205.11,205.98,205.1,205.78,138286.0,205.11,205.98,205.1,205.78,138286.0
2021-07-19 13:40:00,205.83,206.0,205.19,205.37,130231.0,205.83,206.0,205.19,205.37,130231.0
2021-07-19 13:45:00,205.38,205.9,205.25,205.27,167039.0,205.38,205.9,205.25,205.27,167039.0
2021-07-19 13:50:00,205.23,205.4,204.92,205.35,162004.0,205.23,205.4,204.92,205.35,162004.0
2021-07-19 13:55:00,205.42,205.48,204.92,205.06,108993.0,205.42,205.48,204.92,205.06,108993.0
2021-07-19 14:00:00,205.04,206.05,205.04,205.85,167352.0,205.04,206.05,205.04,205.85,167352.0
2021-07-19 14:05:00,205.87,205.87,205.41,205.43,112115.0,205.87,205.87,205.41,205.43,112115.0
2021-07-19 14:10:00,205.47,206.03,205.43,205.69,118824.0,205.47,206.03,205.43,205.69,118824.0
2021-07-19 14:15:00,205.73,206.02,205.5,206.0,149897.0,205.73,206.02,205.5,206.0,149897.0
2021-07-19 14:20:00,206.01,206.14,205.66,205.68,91922.0,206.01,206.14,205.66,205.68,91922.0
2021-07-19 14:25:00,205.66,206.08,205.54,206.06,154487.0,205.66,206.08,205.54,206.06,154487.0
2021-07-19 14:30:00,206.05,206.11,205.43,205.6,134276.0,206.05,206.11,205.43,205.6,134276.0
2021-07-19 14:35:00,205.65,205.68,205.16,205.31,112065.0,205.65,205.68,205.16,205.31,112065.0
2021-07-19 14:40:00,205.3,205.8,205.26,205.77,116704.0,205.3,205.8,205.26,205.77,116704.0
2021-07-19 14:45:00,205.81,206.06,205.62,205.94,201733.0,205.81,206.06,205.62,205.94,201733.0
2021-07-19 14:50:00,205.9,206.08,205.45,205.71,158008.0,205.9,206.08,205.45,205.71,158008.0
2021-07-19 14:55:00,205.66,206.19,205.52,205.76,240849.0,205.66,206.19,205.52,205.76,240849.0
2021-07-19 15:00:00,205.78,205.96,205.5,205.9,163237.0,205.78,205.96,205.5,205.9,163237.0
2021-07-19 15:05:00,205.93,206.28,205.67,206.21,209146.0,205.93,206.28,205.67,206.21,209146.0
2021-07-19 15:10:00,206.22,206.41,205.96,205.96,214407.0,206.22,206.41,205.96,205.96,214407.0
2021-07-19 15:15:00,205.98,206.09,205.51,205.58,161917.0,205.98,206.09,205.51,205.58,161917.0
2021-07-19 15:20:00,205.59,205.95,205.43,205.88,145296.0,205.59,205.95,205.43,205.88,145296.0
2021-07-19 15:25:00,205.89,206.29,205.88,206.04,140678.0,205.89,206.29,205.88,206.04,140678.0
2021-07-19 15:30:00,206.07,206.39,205.9,206.13,157673.0,206.07,206.39,205.9,206.13,157673.0
2021-07-19 15:35:00,206.13,206.75,206.03,206.73,156900.0,206.13,206.75,206.03,206.73,156900.0
2021-07-19 15:40:00,206.72,206.76,206.3,206.41,215134.0,206.72,206.76,206.3,206.41,215134.0
2021-07-19 15:45:00,206.41,206.69,206.29,206.6,192735.0,206.41,206.69,206.29,206.6,192735.0
2021-07-19 15:50:00,206.56,206.71,206.16,206.62,334475.0,206.56,206.71,206.16,206.62,334475.0
2021-07-19 15:55:00,206.62,207.0,206.5,207.0,462874.0,206.62,207.0,206.5,207.0,462874.0
2021-07-20 09:30:00,208.1,208.5,206.62,207.43,533925.0,208.1,208.5,206.62,207.43,533925.0
2021-07-20 09:35:00,207.46,207.9,207.0,207.5,271524.0,207.46,207.9,207.0,207.5,271524.0
2021-07-20 09:40:00,207.51,208.39,206.86,208.06,328021.0,207.51,208.39,206.86,208.06,328021.0
2021-07-20 09:45:00,208.07,209.48,207.82,209.44,400550.0,208.07,209.48,207.82,209.44,400550.0
2021-07-20 09:50:00,209.4,209.83,209.15,209.78,390050.0,209.4,209.83,209.15,209.78,390050.0
2021-07-20 09:55:00,209.78,210.22,209.66,209.77,363728.0,209.78,210.22,209.66,209.77,363728.0
2021-07-20 10:00:00,209.8,210.45,209.54,210.18,234706.0,209.8,210.45,209.54,210.18,234706.0
2021-07-20 10:05:00,210.25,210.87,209.9,210.59,282014.0,210.25,210.87,209.9,210.59,282014.0
2021-07-20 10:10:00,210.54,210.77,210.05,210.12,192000.0,210.54,210.77,210.05,210.12,192000.0
2021-07-20 10:15:00,210.13,210.77,210.12,210.68,155640.0,210.13,210.77,210.12,210.68,155640.0
2021-07-20 10:20:00,210.68,211.28,210.57,211.14,215271.0,210.68,211.28,210.57,211.14,215271.0
2021-07-20 10:25:00,211.17,211.45,210.92,211.25,195581.0,211.17,211.45,210.92,211.25,195581.0
2021-07-20 10:30:00,211.31,211.53,210.35,210.36,313761.0,211.31,211.53,210.35,210.36,313761.0
2021-07-20 10:35:00,210.32,210.71,210.03,210.38,200337.0,210.32,210.71,210.03,210.38,200337.0
2021-07-20 10:40:00,210.4,210.66,209.83,210.28,211665.0,210.4,210.66,209.83,210.28,211665.0
2021-07-20 10:45:00,210.27,210.7,210.05,210.69,111094.0,210.27,210.7,210.05,210.69,111094.0
2021-07-20 10:50:00,210.7,211.3,210.69,210.94,198999.0,210.7,211.3,210.69,210.94,198999.0
2021-07-20 10:55:00,210.92,211.85,210.88,211.76,224066.0,210.92,211.85,210.88,211.76,224066.0
2021-07-20 11:00:00,211.83,212.25,211.7,212.16,213375.0,211.83,212.25,211.7,212.16,213375.0
2021-07-20 11:05:00,212.17,212.4,211.8,212.11,166619.0,212.17,212.4,211.8,212.11,166619.0
2021-07-20 11:10:00,212.14,212.23,211.49,211.91,159173.0,212.14,212.23,211.49,211.91,159173.0
2021-07-20 11:15:00,211.9,211.9,211.34,211.52,196531.0,211.9,211.9,211.34,211.52,196531.0
2021-07-20 11:20:00,211.51,211.74,211.42,211.72,107527.0,211.51,211.74,211.42,211.72,107527.0
2021-07-20 11:25:00,211.69,212.41,211.69,212.06,287398.0,211.69,212.41,211.69,212.06,287398.0
2021-07-20 11:30:00,212.04,212.24,211.75,211.84,91337.0,212.04,212.24,211.75,211.84,91337.0
2021-07-20 11:35:00,211.83,212.02,211.66,211.82,100335.0,211.83,212.02,211.66,211.82,100335.0
2021-07-20 11:40:00,211.85,212.68,211.84,212.61,123210.0,211.85,212.68,211.84,212.61,123210.0
2021-07-20 11:45:00,212.6,213.21,212.46,213.21,167244.0,212.6,213.21,212.46,213.21,167244.0
2021-07-20 11:50:00,213.25,213.34,213.01,213.06,103561.0,213.25,213.34,213.01,213.06,103561.0
2021-07-20 11:55:00,213.05,213.21,212.93,213.09,67624.0,213.05,213.21,212.93,213.09,67624.0
2021-07-20 12:00:00,213.12,213.16,212.61,212.68,89510.0,213.12,213.16,212.61,212.68,89510.0
2021-07-20 12:05:00,212.66,212.66,212.22,212.52,86614.0,212.66,212.66,212.22,212.52,86614.0
2021-07-20 12:10:00,212.55,213.04,212.5,212.96,122153.0,212.55,213.04,212.5,212.96,122153.0
2021-07-20 12:15:00,212.99,213.6,212.99,213.38,113587.0,212.99,213.6,212.99,213.38,113587.0
2021-07-20 12:20:00,213.37,213.7,213.36,213.53,90398.0,213.37,213.7,213.36,213.53,90398.0
2021-07-20 12:25:00,213.57,213.89,213.51,213.73,108294.0,213.57,213.89,213.51,213.73,108294.0
2021-07-20 12:30:00,213.75,214.03,213.72,213.95,86120.0,213.75,214.03,213.72,213.95,86120.0
2021-07-20 12:35:00,213.99,214.06,213.8,213.96,73136.0,213.99,214.06,213.8,213.96,73136.0
2021-07-20 12:40:00,213.95,214.1,213.86,213.87,73534.0,213.95,214.1,213.86,213.87,73534.0
2021-07-20 12:45:00,213.88,214.23,213.65,214.12,116946.0,213.88,214.23,213.65,214.12,116946.0
2021-07-20 12:50:00,214.16,214.81,214.07,214.79,326338.0,214.16,214.81,214.07,214.79,326338.0
2021-07-20 12:55:00,214.81,214.99,214.31,214.36,173379.0,214.81,214.99,214.31,214.36,173379.0
2021-07-20 13:00:00,214.36,214.54,213.58,213.58,191559.0,214.36,214.54,213.58,213.58,191559.0
2021-07-20 13:05:00,213.58,213.85,213.54,213.78,107553.0,213.58,213.85,213.54,213.78,107553.0
2021-07-20 13:10:00,213.78,214.13,213.63,213.86,88290.0,213.78,214.13,213.63,213.86,88290.0
2021-07-20 13:15:00,213.83,213.84,213.28,213.63,143635.0,213.83,213.84,213.28,213.63,143635.0
2021-07-20 13:20:00,213.62,213.85,213.45,213.46,100037.0,213.62,213.85,213.45,213.46,100037.0
2021-07-20 13:25:00,213.46,213.69,213.3,213.64,139150.0,213.46,213.69,213.3,213.64,139150.0
2021-07-20 13:30:00,213.65,214.14,213.61,214.02,107683.0,213.65,214.14,213.61,214.02,107683.0
2021-07-20 13:35:00,214.02,214.26,214.0,214.22,60305.0,214.02,214.26,214.0,214.22,60305.0
2021-07-20 13:40:00,214.24,214.4,214.07,214.07,55876.0,214.24,214.4,214.07,214.07,55876.0
2021-07-20 13:45:00,214.07,214.23,213.88,213.88,117459.0,214.07,214.23,213.88,213.88,117459.0
2021-07-20 13:50:00,213.87,214.13,213.73,214.13,80431.0,213.87,214.13,213.73,214.13,80431.0
2021-07-20 13:55:00,214.13,214.79,214.13,214.57,111798.0,214.13,214.79,214.13,214.57,111798.0
2021-07-20 14:00:00,214.61,215.04,214.6,215.02,121562.0,214.61,215.04,214.6,215.02,121562.0
2021-07-20 14:05:00,215.0,215.28,214.93,215.22,66323.0,215.0,215.28,214.93,215.22,66323.0
2021-07-20 14:10:00,215.24,215.38,215.08,215.32,75863.0,215.24,215.38,215.08,215.32,75863.0
2021-07-20 14:15:00,215.36,215.67,215.36,215.64,84762.0,215.36,215.67,215.36,215.64,84762.0
2021-07-20 14:20:00,215.65,215.65,215.31,215.57,71299.0,215.65,215.65,215.31,215.57,71299.0
2021-07-20 14:25:00,215.57,215.89,215.53,215.8,69879.0,215.57,215.89,215.53,215.8,69879.0
2021-07-20 14:30:00,215.81,215.89,215.6,215.69,71729.0,215.81,215.89,215.6,215.69,71729.0
2021-07-20 14:35:00,215.73,216.05,215.72,215.92,100320.0,215.73,216.05,215.72,215.92,100320.0
2021-07-20 14:40:00,215.89,216.39,215.89,216.31,118884.0,215.89,216.39,215.89,216.31,118884.0
2021-07-20 14:45:00,216.31,216.58,216.17,216.53,100743.0,216.31,216.58,216.17,216.53,100743.0
2021-07-20 14:50:00,216.5,216.77,216.44,216.67,87092.0,216.5,216.77,216.44,216.67,87092.0
2021-07-20 14:55:00,216.64,216.95,216.62,216.85,102471.0,216.64,216.95,216.62,216.85,102471.0
2021-07-20 15:00:00,216.86,217.0,216.72,216.83,91943.0,216.86,217.0,216.72,216.83,91943.0
2021-07-20 15:05:00,216.84,217.05,216.75,216.97,128229.0,216.84,217.05,216.75,216.97,128229.0
2021-07-20 15:10:00,216.98,217.11,216.82,216.86,98926.0,216.98,217.11,216.82,216.86,98926.0
2021-07-20 15:15:00,216.83,216.95,216.69,216.83,108920.0,216.83,216.95,216.69,216.83,108920.0
2021-07-20 15:20:00,216.85,216.97,216.73,216.95,73779.0,216.85,216.97,216.73,216.95,73779.0
2021-07-20 15:25:00,216.96,217.29,216.86,217.23,126436.0,216.96,217.29,216.86,217.23,126436.0
2021-07-20 15:30:00,217.24,217.33,216.92,217.1,130327.0,217.24,217.33,216.92,217.1,130327.0
2021-07-20 15:35:00,217.07,217.16,216.79,216.87,116301.0,217.07,217.16,216.79,216.87,116301.0
2021-07-20 15:40:00,216.85,217.08,216.79,216.81,148555.0,216.85,217.08,216.79,216.81,148555.0
2021-07-20 15:45:00,216.81,217.12,216.8,217.12,130332.0,216.81,217.12,216.8,217.12,130332.0
2021-07-20 15:50:00,217.15,217.37,216.87,217.16,312530.0,217.15,217.37,216.87,217.16,312530.0
2021-07-20 15:55:00,217.15,217.25,216.91,217.17,306879.0,217.15,217.25,216.91,217.17,306879.0
2021-07-21 09:30:00,219.5,221.45,218.9,221.19,510025.0,219.5,221.45,218.9,221.19,510025.0
2021-07-21 09:35:00,221.2,222.49,221.17,221.95,487220.0,221.2,222.49,221.17,221.95,487220.0
2021-07-21 09:40:00,221.89,222.5,221.57,222.0,341663.0,221.89,222.5,221.57,222.0,341663.0
2021-07-21 09:45:00,222.0,223.06,222.0,222.01,287211.0,222.0,223.06,222.0,222.01,287211.0
2021-07-21 09:50:00,222.06,222.57,221.9,222.03,204470.0,222.06,222.57,221.9,222.03,204470.0
2021-07-21 09:55:00,221.98,223.01,221.91,222.74,207229.0,221.98,223.01,221.91,222.74,207229.0
2021-07-21 10:00:00,222.7,223.42,222.58,222.86,241613.0,222.7,223.42,222.58,222.86,241613.0
2021-07-21 10:05:00,222.87,223.54,222.81,223.17,276133.0,222.87,223.54,222.81,223.17,276133.0
2021-07-21 10:10:00,223.2,223.82,222.8,223.8,168314.0,223.2,223.82,222.8,223.8,168314.0
2021-07-21 10:15:00,223.79,224.09,223.6,223.8,179687.0,223.79,224.09,223.6,223.8,179687.0
2021-07-21 10:20:00,223.78,223.94,223.07,223.26,166480.0,223.78,223.94,223.07,223.26,166480.0
2021-07-21 10:25:00,223.26,223.53,222.57,222.57,200295.0,223.26,223.53,222.57,222.57,200295.0
2021-07-21 10:30:00,222.57,222.66,221.75,221.92,274831.0,222.57,222.66,221.75,221.92,274831.0
2021-07-21 10:35:00,221.93,222.65,221.89,222.21,207662.0,221.93,222.65,221.89,222.21,207662.0
2021-07-21 10:40:00,222.23,222.32,221.87,222.13,193956.0,222.23,222.32,221.87,222.13,193956.0
2021-07-21 10:45:00,222.08,222.39,220.93,221.27,264561.0,222.08,222.39,220.93,221.27,264561.0
2021-07-21 10:50:00,221.31,221.56,221.02,221.05,132568.0,221.31,221.56,221.02,221.05,132568.0
2021-07-21 10:55:00,221.06,221.47,220.71,220.77,128570.0,221.06,221.47,220.71,220.77,128570.0
2021-07-21 11:00:00,220.8,221.3,220.8,220.98,103466.0,220.8,221.3,220.8,220.98,103466.0
2021-07-21 11:05:00,221.02,221.4,220.48,220.59,150002.0,221.02,221.4,220.48,220.59,150002.0
2021-07-21 11:10:00,220.53,221.18,220.47,221.15,95558.0,220.53,221.18,220.47,221.15,95558.0
2021-07-21 11:15:00,221.15,221.69,221.1,221.68,121285.0,221.15,221.69,221.1,221.68,121285.0
2021-07-21 11:20:00,221.69,221.82,221.2,221.33,86593.0,221.69,221.82,221.2,221.33,86593.0
2021-07-21 11:25:00,221.32,221.35,220.61,220.65,109735.0,221.32,221.35,220.61,220.65,109735.0
2021-07-21 11:30:00,220.68,220.94,220.58,220.73,62186.0,220.68,220.94,220.58,220.73,62186.0
2021-07-21 11:35:00,220.75,221.04,220.64,220.99,72550.0,220.75,221.04,220.64,220.99,72550.0
2021-07-21 11:40:00,220.96,221.83,220.92,221.75,95646.0,220.96,221.83,220.92,221.75,95646.0
2021-07-21 11:45:00,221.81,222.49,221.77,222.42,140949.0,221.81,222.49,221.77,222.42,140949.0
2021-07-21 11:50:00,222.45,222.59,222.32,222.42,91018.0,222.45,222.59,222.32,222.42,91018.0
2021-07-21 11:55:00,222.43,222.57,222.23,222.43,71902.0,222.43,222.57,222.23,222.43,71902.0
2021-07-21 12:00:00,222.38,222.62,222.21,222.25,95927.0,222.38,222.62,222.21,222.25,95927.0
2021-07-21 12:05:00,222.27,222.54,222.24,222.52,56450.0,222.27,222.54,222.24,222.52,56450.0
2021-07-21 12:10:00,222.51,222.93,222.51,222.86,76023.0,222.51,222.93,222.51,222.86,76023.0
2021-07-21 12:15:00,222.87,223.07,222.7,223.07,52015.0,222.87,223.07,222.7,223.07,52015.0
2021-07-21 12:20:00,223.09,223.25,222.92,223.23,80102.0,223.09,223.25,222.92,223.23,80102.0
2021-07-21 12:25:00,223.23,223.24,222.78,222.84,48595.0,223.23,223.24,222.78,222.84,48595.0
2021-07-21 12:30:00,222.84,222.97,222.61,222.74,52295.0,222.84,222.97,222.61,222.74,52295.0
2021-07-21 12:35:00,222.69,222.82,222.36,222.55,60535.0,222.69,222.82,222.36,222.55,60535.0
2021-07-21 12:40:00,222.58,222.79,222.45,222.75,42473.0,222.58,222.79,222.45,222.75,42473.0
2021-07-21 12:45:00,222.74,222.79,222.36,222.45,34015.0,222.74,222.79,222.36,222.45,34015.0
2021-07-21 12:50:00,222.46,222.46,222.27,222.4,30662.0,222.46,222.46,222.27,222.4,30662.0
2021-07-21 12:55:00,222.41,222.44,222.26,222.38,25013.0,222.41,222.44,222.26,222.38,25013.0
2021-07-21 13:00:00,222.41,223.06,222.4,222.89,73760.0,222.41,223.06,222.4,222.89,73760.0
2021-07-21 13:05:00,222.91,223.05,222.85,222.98,40988.0,222.91,223.05,222.85,222.98,40988.0
2021-07-21 13:10:00,222.98,223.03,222.86,223.01,33099.0,222.98,223.03,222.86,223.01,33099.0
2021-07-21 13:15:00,223.02,223.16,222.98,223.15,34228.0,223.02,223.16,222.98,223.15,34228.0
2021-07-21 13:20:00,223.15,223.19,222.7,222.92,52848.0,223.15,223.19,222.7,222.92,52848.0
2021-07-21 13:25:00,222.86,222.97,222.76,222.86,26649.0,222.86,222.97,222.76,222.86,26649.0
2021-07-21 13:30:00,222.87,222.92,222.66,222.83,27240.0,222.87,222.92,222.66,222.83,27240.0
2021-07-21 13:35:00,222.81,222.81,222.38,222.62,38590.0,222.81,222.81,222.38,222.62,38590.0
2021-07-21 13:40:00,222.64,222.81,222.6,222.67,38820.0,222.64,222.81,222.6,222.67,38820.0
2021-07-21 13:45:00,222.65,222.65,222.12,222.21,67732.0,222.65,222.65,222.12,222.21,67732.0
2021-07-21 13:50:00,222.19,222.48,222.13,222.42,46131.0,222.19,222.48,222.13,222.42,46131.0
2021-07-21 13:55:00,222.4,222.44,221.91,222.05,37405.0,222.4,222.44,221.91,222.05,37405.0
2021-07-21 14:00:00,222.07,222.23,222.03,222.2,34739.0,222.07,222.23,222.03,222.2,34739.0
2021-07-21 14:05:00,222.2,222.38,222.16,222.19,27913.0,222.2,222.38,222.16,222.19,27913.0
2021-07-21 14:10:00,222.2,222.28,221.8,221.81,45774.0,222.2,222.28,221.8,221.81,45774.0
2021-07-21 14:15:00,221.79,221.97,221.7,221.74,27428.0,221.79,221.97,221.7,221.74,27428.0
2021-07-21 14:20:00,221.71,221.78,221.43,221.65,55319.0,221.71,221.78,221.43,221.65,55319.0
2021-07-21 14:25:00,221.66,222.01,221.61,221.97,52608.0,221.66,222.01,221.61,221.97,52608.0
2021-07-21 14:30:00,222.03,222.18,221.99,222.08,42988.0,222.03,222.18,221.99,222.08,42988.0
2021-07-21 14:35:00,222.13,222.24,221.91,222.08,60930.0,222.13,222.24,221.91,222.08,60930.0
2021-07-21 14:40:00,222.09,222.1,221.64,221.67,27167.0,222.09,222.1,221.64,221.67,27167.0
2021-07-21 14:45:00,221.68,221.95,221.68,221.92,28544.0,221.68,221.95,221.68,221.92,28544.0
2021-07-21 14:50:00,221.97,221.98,221.75,221.78,42376.0,221.97,221.98,221.75,221.78,42376.0
2021-07-21 14:55:00,221.77,221.98,221.64,221.98,50212.0,221.77,221.98,221.64,221.98,50212.0
2021-07-21 15:00:00,221.97,222.3,221.93,222.08,50183.0,221.97,222.3,221.93,222.08,50183.0
2021-07-21 15:05:00,222.14,222.27,222.05,222.26,34998.0,222.14,222.27,222.05,222.26,34998.0
2021-07-21 15:10:00,222.26,222.28,221.95,221.95,42302.0,222.26,222.28,221.95,221.95,42302.0
2021-07-21 15:15:00,221.95,222.05,221.83,221.93,30481.0,221.95,222.05,221.83,221.93,30481.0
2021-07-21 15:20:00,221.94,222.32,221.91,222.11,59423.0,221.94,222.32,221.91,222.11,59423.0
2021-07-21 15:25:00,222.1,222.2,221.93,222.02,32508.0,222.1,222.2,221.93,222.02,32508.0
2021-07-21 15:30:00,222.04,222.29,222.0,222.25,58684.0,222.04,222.29,222.0,222.25,58684.0
2021-07-21 15:35:00,222.28,222.44,222.19,222.3,69277.0,222.28,222.44,222.19,222.3,69277.0
2021-07-21 15:40:00,222.32,222.59,222.27,222.42,82652.0,222.32,222.59,222.27,222.42,82652.0
2021-07-21 15:45:00,222.45,222.45,221.98,222.03,84473.0,222.45,222.45,221.98,222.03,84473.0
2021-07-21 15:50:00,221.96,222.2,221.78,222.09,164517.0,221.96,222.2,221.78,222.09,164517.0
2021-07-21 15:55:00,222.13,222.68,222.11,222.57,190988.0,222.13,222.68,222.11,222.57,190988.0
2021-07-22 09:30:00,221.52,221.53,219.09,219.37,378912.0,221.52,221.53,219.09,219.37,378912.0
2021-07-22 09:35:00,219.27,220.0,218.31,219.97,384769.0,219.27,220.0,218.31,219.97,384769.0
2021-07-22 09:40:00,220.04,220.82,219.27,220.4,300565.0,220.04,220.82,219.27,220.4,300565.0
2021-07-22 09:45:00,220.61,220.8,219.89,219.97,210183.0,220.61,220.8,219.89,219.97,210183.0
2021-07-22 09:50:00,219.98,220.42,219.62,220.19,167877.0,219.98,220.42,219.62,220.19,167877.0
2021-07-22 09:55:00,220.2,220.38,219.76,219.91,145764.0,220.2,220.38,219.76,219.91,145764.0
2021-07-22 10:00:00,219.91,220.31,219.41,219.56,180862.0,219.91,220.31,219.41,219.56,180862.0
2021-07-22 10:05:00,219.56,220.4,219.4,220.4,208197.0,219.56,220.4,219.4,220.4,208197.0
2021-07-22 10:10:00,220.37,221.09,220.36,220.8,191120.0,220.37,221.09,220.36,220.8,191120.0
2021-07-22 10:15:00,220.77,221.31,220.33,220.78,177898.0,220.77,221.31,220.33,220.78,177898.0
2021-07-22 10:20:00,220.8,221.15,219.99,220.0,177453.0,220.8,221.15,219.99,220.0,177453.0
2021-07-22 10:25:00,220.02,220.45,219.89,220.42,121132.0,220.02,220.45,219.89,220.42,121132.0
2021-07-22 10:30:00,220.45,221.05,220.43,220.92,121232.0,220.45,221.05,220.43,220.92,121232.0
2021-07-22 10:35:00,220.94,221.35,220.84,221.3,108639.0,220.94,221.35,220.84,221.3,108639.0
2021-07-22 10:40:00,221.26,221.53,220.87,220.94,138493.0,221.26,221.53,220.87,220.94,138493.0
2021-07-22 10:45:00,220.88,220.94,220.44,220.61,55019.0,220.88,220.94,220.44,220.61,55019.0
2021-07-22 10:50:00,220.62,220.8,220.15,220.37,57333.0,220.62,220.8,220.15,220.37,57333.0
2021-07-22 10:55:00,220.31,220.31,219.84,219.98,65881.0,220.31,220.31,219.84,219.98,65881.0
2021-07-22 11:00:00,219.99,220.05,219.67,219.96,116060.0,219.99,220.05,219.67,219.96,116060.0
2021-07-22 11:05:00,219.97,219.97,219.48,219.58,91973.0,219.97,219.97,219.48,219.58,91973.0
2021-07-22 11:10:00,219.6,219.68,219.3,219.48,93458.0,219.6,219.68,219.3,219.48,93458.0
2021-07-22 11:15:00,219.46,219.46,219.24,219.42,58653.0,219.46,219.46,219.24,219.42,58653.0
2021-07-22 11:20:00,219.4,219.66,219.14,219.66,65237.0,219.4,219.66,219.14,219.66,65237.0
2021-07-22 11:25:00,219.63,219.63,218.9,219.43,123700.0,219.63,219.63,218.9,219.43,123700.0
2021-07-22 11:30:00,219.38,219.62,219.29,219.38,46557.0,219.38,219.62,219.29,219.38,46557.0
2021-07-22 11:35:00,219.36,220.14,219.33,220.05,83476.0,219.36,220.14,219.33,220.05,83476.0
2021-07-22 11:40:00,220.06,220.07,219.54,219.6,82304.0,220.06,220.07,219.54,219.6,82304.0
2021-07-22 11:45:00,219.61,220.02,219.61,219.99,104014.0,219.61,220.02,219.61,219.99,104014.0
2021-07-22 11:50:00,219.99,220.17,219.66,220.03,84861.0,219.99,220.17,219.66,220.03,84861.0
2021-07-22 11:55:00,220.02,220.31,219.97,220.16,131686.0,220.02,220.31,219.97,220.16,131686.0
2021-07-22 12:00:00,220.15,220.43,220.07,220.18,74168.0,220.15,220.43,220.07,220.18,74168.0
2021-07-22 12:05:00,220.22,220.37,219.91,219.94,66264.0,220.22,220.37,219.91,219.94,66264.0
2021-07-22 12:10:00,219.91,220.07,219.8,219.99,40674.0,219.91,220.07,219.8,219.99,40674.0
2021-07-22 12:15:00,220.01,220.22,219.94,219.98,24463.0,220.01,220.22,219.94,219.98,24463.0
2021-07-22 12:20:00,220.01,220.47,220.0,220.35,46038.0,220.01,220.47,220.0,220.35,46038.0
2021-07-22 12:25:00,220.37,220.72,220.32,220.7,41079.0,220.37,220.72,220.32,220.7,41079.0
2021-07-22 12:30:00,220.72,221.1,220.67,221.08,83710.0,220.72,221.1,220.67,221.08,83710.0
2021-07-22 12:35:00,221.09,221.29,221.07,221.27,44222.0,221.09,221.29,221.07,221.27,44222.0
2021-07-22 12:40:00,221.23,221.28,221.07,221.2,85614.0,221.23,221.28,221.07,221.2,85614.0
2021-07-22 12:45:00,221.18,221.4,221.02,221.07,64483.0,221.18,221.4,221.02,221.07,64483.0
2021-07-22 12:50:00,221.1,221.72,221.09,221.68,82827.0,221.1,221.72,221.09,221.68,82827.0
2021-07-22 12:55:00,221.69,221.73,221.56,221.66,35581.0,221.69,221.73,221.56,221.66,35581.0
2021-07-22 13:00:00,221.67,221.67,221.4,221.51,46922.0,221.67,221.67,221.4,221.51,46922.0
2021-07-22 13:05:00,221.5,221.78,221.41,221.73,93381.0,221.5,221.78,221.41,221.73,93381.0
2021-07-22 13:10:00,221.73,222.04,221.67,221.9,69043.0,221.73,222.04,221.67,221.9,69043.0
2021-07-22 13:15:00,221.88,222.05,221.77,221.81,66955.0,221.88,222.05,221.77,221.81,66955.0
2021-07-22 13:20:00,221.81,221.89,221.65,221.77,47630.0,221.81,221.89,221.65,221.77,47630.0
2021-07-22 13:25:00,221.78,221.88,221.65,221.86,31044.0,221.78,221.88,221.65,221.86,31044.0
2021-07-22 13:30:00,221.9,222.15,221.77,222.06,38803.0,221.9,222.15,221.77,222.06,38803.0
2021-07-22 13:35:00,222.05,222.18,221.99,222.14,42063.0,222.05,222.18,221.99,222.14,42063.0
2021-07-22 13:40:00,222.15,222.16,221.83,221.94,35292.0,222.15,222.16,221.83,221.94,35292.0
2021-07-22 13:45:00,221.9,221.9,221.6,221.69,52606.0,221.9,221.9,221.6,221.69,52606.0
2021-07-22 13:50:00,221.69,221.9,221.48,221.84,40071.0,221.69,221.9,221.48,221.84,40071.0
2021-07-22 13:55:00,221.85,221.86,221.69,221.86,24404.0,221.85,221.86,221.69,221.86,24404.0
2021-07-22 14:00:00,221.82,221.87,221.65,221.78,31650.0,221.82,221.87,221.65,221.78,31650.0
2021-07-22 14:05:00,221.8,222.08,221.8,221.87,47680.0,221.8,222.08,221.8,221.87,47680.0
2021-07-22 14:10:00,221.91,222.08,221.82,222.05,39511.0,221.91,222.08,221.82,222.05,39511.0
2021-07-22 14:15:00,222.02,222.25,222.0,222.0,44639.0,222.02,222.25,222.0,222.0,44639.0
2021-07-22 14:20:00,222.01,222.1,221.91,221.96,36023.0,222.01,222.1,221.91,221.96,36023.0
2021-07-22 14:25:00,221.95,222.07,221.93,222.07,29408.0,221.95,222.07,221.93,222.07,29408.0
2021-07-22 14:30:00,222.1,222.11,221.77,221.82,36732.0,222.1,222.11,221.77,221.82,36732.0
2021-07-22 14:35:00,221.8,221.83,221.54,221.59,45770.0,221.8,221.83,221.54,221.59,45770.0
2021-07-22 14:40:00,221.6,221.64,221.37,221.46,35614.0,221.6,221.64,221.37,221.46,35614.0
2021-07-22 14:45:00,221.47,221.8,221.47,221.71,42285.0,221.47,221.8,221.47,221.71,42285.0
2021-07-22 14:50:00,221.7,221.79,221.57,221.77,18861.0,221.7,221.79,221.57,221.77,18861.0
2021-07-22 14:55:00,221.76,221.81,221.7,221.78,18205.0,221.76,221.81,221.7,221.78,18205.0
2021-07-22 15:00:00,221.8,221.81,221.66,221.77,19801.0,221.8,221.81,221.66,221.77,19801.0
2021-07-22 15:05:00,221.8,221.92,221.68,221.89,22028.0,221.8,221.92,221.68,221.89,22028.0
2021-07-22 15:10:00,221.89,221.9,221.56,221.56,29300.0,221.89,221.9,221.56,221.56,29300.0
2021-07-22 15:15:00,221.56,221.75,221.53,221.75,17945.0,221.56,221.75,221.53,221.75,17945.0
2021-07-22 15:20:00,221.74,221.77,221.67,221.69,21046.0,221.74,221.77,221.67,221.69,21046.0
2021-07-22 15:25:00,221.67,221.81,221.65,221.69,31036.0,221.67,221.81,221.65,221.69,31036.0
2021-07-22 15:30:00,221.68,221.71,221.24,221.24,81801.0,221.68,221.71,221.24,221.24,81801.0
2021-07-22 15:35:00,221.25,221.33,220.92,220.96,71361.0,221.25,221.33,220.92,220.96,71361.0
2021-07-22 15:40:00,220.94,221.18,220.84,221.15,66851.0,220.94,221.18,220.84,221.15,66851.0
2021-07-22 15:45:00,221.17,221.28,221.05,221.08,76769.0,221.17,221.28,221.05,221.08,76769.0
2021-07-22 15:50:00,221.09,221.14,220.69,220.92,135363.0,221.09,221.14,220.69,220.92,135363.0
2021-07-22 15:55:00,220.91,221.09,220.73,220.86,160883.0,220.91,221.09,220.73,220.86,160883.0
2021-07-23 09:30:00,222.97,223.86,222.21,223.59,343075.0,222.97,223.86,222.21,223.59,343075.0
2021-07-23 09:35:00,223.56,224.63,223.0,223.15,393561.0,223.56,224.63,223.0,223.15,393561.0
2021-07-23 09:40:00,223.15,223.59,222.56,223.56,171881.0,223.15,223.59,222.56,223.56,171881.0
2021-07-23 09:45:00,223.59,223.6,222.21,222.59,175041.0,223.59,223.6,222.21,222.59,175041.0
2021-07-23 09:50:00,222.53,222.53,221.71,222.09,166641.0,222.53,222.53,221.71,222.09,166641.0
2021-07-23 09:55:00,222.09,222.33,221.74,221.97,145422.0,222.09,222.33,221.74,221.97,145422.0
2021-07-23 10:00:00,221.97,222.02,221.42,221.66,210490.0,221.97,222.02,221.42,221.66,210490.0
2021-07-23 10:05:00,221.63,222.07,220.94,221.87,215395.0,221.63,222.07,220.94,221.87,215395.0
2021-07-23 10:10:00,221.86,222.23,221.8,222.05,136817.0,221.86,222.23,221.8,222.05,136817.0
2021-07-23 10:15:00,222.0,222.55,221.9,222.48,228806.0,222.0,222.55,221.9,222.48,228806.0
2021-07-23 10:20:00,222.42,222.91,222.2,222.82,189923.0,222.42,222.91,222.2,222.82,189923.0
2021-07-23 10:25:00,222.79,223.46,222.68,223.18,262498.0,222.79,223.46,222.68,223.18,262498.0
2021-07-23 10:30:00,223.18,223.53,223.04,223.47,81612.0,223.18,223.53,223.04,223.47,81612.0
2021-07-23 10:35:00,223.48,223.95,223.04,223.06,137138.0,223.48,223.95,223.04,223.06,137138.0
2021-07-23 10:40:00,223.02,223.8,222.94,223.11,64734.0,223.02,223.8,222.94,223.11,64734.0
2021-07-23 10:45:00,223.05,223.12,222.58,222.74,59045.0,223.05,223.12,222.58,222.74,59045.0
2021-07-23 10:50:00,222.77,223.19,222.56,222.78,69092.0,222.77,223.19,222.56,222.78,69092.0
2021-07-23 10:55:00,222.8,223.04,222.68,222.91,36369.0,222.8,223.04,222.68,222.91,36369.0
2021-07-23 11:00:00,222.92,223.34,222.77,223.25,67709.0,222.92,223.34,222.77,223.25,67709.0
2021-07-23 11:05:00,223.19,223.35,223.1,223.17,27881.0,223.19,223.35,223.1,223.17,27881.0
2021-07-23 11:10:00,223.16,223.21,222.7,222.79,46372.0,223.16,223.21,222.7,222.79,46372.0
2021-07-23 11:15:00,222.81,222.95,222.34,222.43,46832.0,222.81,222.95,222.34,222.43,46832.0
2021-07-23 11:20:00,222.47,222.63,222.39,222.42,36048.0,222.47,222.63,222.39,222.42,36048.0
2021-07-23 11:25:00,222.4,222.57,222.35,222.47,36754.0,222.4,222.57,222.35,222.47,36754.0
2021-07-23 11:30:00,222.49,222.9,222.45,222.51,40454.0,222.49,222.9,222.45,222.51,40454.0
2021-07-23 11:35:00,222.53,222.61,222.22,222.4,39793.0,222.53,222.61,222.22,222.4,39793.0
2021-07-23 11:40:00,222.38,222.49,222.14,222.24,47584.0,222.38,222.49,222.14,222.24,47584.0
2021-07-23 11:45:00,222.22,222.36,222.06,222.33,50733.0,222.22,222.36,222.06,222.33,50733.0
2021-07-23 11:50:00,222.34,222.4,222.2,222.29,25168.0,222.34,222.4,222.2,222.29,25168.0
2021-07-23 11:55:00,222.31,222.39,222.15,222.18,39804.0,222.31,222.39,222.15,222.18,39804.0
2021-07-23 12:00:00,222.19,222.26,222.03,222.1,32698.0,222.19,222.26,222.03,222.1,32698.0
2021-07-23 12:05:00,222.1,222.46,222.09,222.38,30457.0,222.1,222.46,222.09,222.38,30457.0
2021-07-23 12:10:00,222.39,222.6,222.34,222.54,36759.0,222.39,222.6,222.34,222.54,36759.0
2021-07-23 12:15:00,222.55,222.64,222.48,222.54,26946.0,222.55,222.64,222.48,222.54,26946.0
2021-07-23 12:20:00,222.51,222.61,222.47,222.47,16827.0,222.51,222.61,222.47,222.47,16827.0
2021-07-23 12:25:00,222.46,222.53,222.22,222.39,36668.0,222.46,222.53,222.22,222.39,36668.0
2021-07-23 12:30:00,222.4,222.49,222.11,222.18,41130.0,222.4,222.49,222.11,222.18,41130.0
2021-07-23 12:35:00,222.21,222.28,222.05,222.26,18936.0,222.21,222.28,222.05,222.26,18936.0
2021-07-23 12:40:00,222.23,222.32,222.16,222.28,15990.0,222.23,222.32,222.16,222.28,15990.0
2021-07-23 12:45:00,222.3,222.43,222.26,222.38,17394.0,222.3,222.43,222.26,222.38,17394.0
2021-07-23 12:50:00,222.38,222.38,222.07,222.1,25114.0,222.38,222.38,222.07,222.1,25114.0
2021-07-23 12:55:00,222.11,222.23,221.97,222.12,32841.0,222.11,222.23,221.97,222.12,32841.0
2021-07-23 13:00:00,222.12,222.55,222.12,222.55,44763.0,222.12,222.55,222.12,222.55,44763.0
2021-07-23 13:05:00,222.52,222.55,222.38,222.4,36246.0,222.52,222.55,222.38,222.4,36246.0
2021-07-23 13:10:00,222.38,222.56,222.33,222.5,16372.0,222.38,222.56,222.33,222.5,16372.0
2021-07-23 13:15:00,222.51,222.51,222.23,222.37,16200.0,222.51,222.51,222.23,222.37,16200.0
2021-07-23 13:20:00,222.36,222.37,222.25,222.31,14548.0,222.36,222.37,222.25,222.31,14548.0
2021-07-23 13:25:00,222.36,222.46,222.26,222.28,17814.0,222.36,222.46,222.26,222.28,17814.0
2021-07-23 13:30:00,222.26,222.29,222.15,222.21,35700.0,222.26,222.29,222.15,222.21,35700.0
2021-07-23 13:35:00,222.19,222.5,222.18,222.49,26036.0,222.19,222.5,222.18,222.49,26036.0
2021-07-23 13:40:00,222.54,222.54,222.31,222.51,16465.0,222.54,222.54,222.31,222.51,16465.0
2021-07-23 13:45:00,222.53,222.8,222.43,222.71,77034.0,222.53,222.8,222.43,222.71,77034.0
2021-07-23 13:50:00,222.7,222.73,222.55,222.56,19211.0,222.7,222.73,222.55,222.56,19211.0
2021-07-23 13:55:00,222.56,222.73,222.54,222.71,24887.0,222.56,222.73,222.54,222.71,24887.0
2021-07-23 14:00:00,222.71,222.73,222.38,222.44,25625.0,222.71,222.73,222.38,222.44,25625.0
2021-07-23 14:05:00,222.46,222.58,222.28,222.49,25071.0,222.46,222.58,222.28,222.49,25071.0
2021-07-23 14:10:00,222.48,222.68,222.43,222.46,39872.0,222.48,222.68,222.43,222.46,39872.0
2021-07-23 14:15:00,222.47,222.6,222.27,222.51,42233.0,222.47,222.6,222.27,222.51,42233.0
2021-07-23 14:20:00,222.48,222.55,222.32,222.36,21904.0,222.48,222.55,222.32,222.36,21904.0
2021-07-23 14:25:00,222.34,222.43,222.04,222.14,31885.0,222.34,222.43,222.04,222.14,31885.0
2021-07-23 14:30:00,222.13,222.32,222.05,222.12,28312.0,222.13,222.32,222.05,222.12,28312.0
2021-07-23 14:35:00,222.12,222.37,222.08,222.33,19101.0,222.12,222.37,222.08,222.33,19101.0
2021-07-23 14:40:00,222.33,222.33,222.12,222.23,22865.0,222.33,222.33,222.12,222.23,22865.0
2021-07-23 14:45:00,222.21,222.24,222.05,222.14,20525.0,222.21,222.24,222.05,222.14,20525.0
2021-07-23 14:50:00,222.14,222.26,222.12,222.22,25666.0,222.14,222.26,222.12,222.22,25666.0
2021-07-23 14:55:00,222.19,222.29,222.15,222.25,27638.0,222.19,222.29,222.15,222.25,27638.0
2021-07-23 15:00:00,222.26,222.26,222.08,222.17,34034.0,222.26,222.26,222.08,222.17,34034.0
2021-07-23 15:05:00,222.18,222.27,222.06,222.24,57152.0,222.18,222.27,222.06,222.24,57152.0
2021-07-23 15:10:00,222.23,222.25,221.88,221.92,59416.0,222.23,222.25,221.88,221.92,59416.0
2021-07-23 15:15:00,221.95,222.08,221.37,221.86,119520.0,221.95,222.08,221.37,221.86,119520.0
2021-07-23 15:20:00,221.88,222.0,221.66,221.68,36310.0,221.88,222.0,221.66,221.68,36310.0
2021-07-23 15:25:00,221.67,221.85,221.55,221.85,47153.0,221.67,221.85,221.55,221.85,47153.0
2021-07-23 15:30:00,221.85,221.99,221.81,221.97,63464.0,221.85,221.99,221.81,221.97,63464.0
2021-07-23 15:35:00,221.97,222.16,221.92,222.04,72982.0,221.97,222.16,221.92,222.04,72982.0
2021-07-23 15:40:00,222.03,222.31,222.0,222.25,106091.0,222.03,222.31,222.0,222.25,106091.0
2021-07-23 15:45:00,222.24,222.27,221.86,221.98,80575.0,222.24,222.27,221.86,221.98,80575.0
2021-07-23 15:50:00,222.0,222.1,221.79,221.84,128572.0,222.0,222.1,221.79,221.84,128572.0
2021-07-23 15:55:00,221.86,221.87,221.49,221.53,196855.0,221.86,221.87,221.49,221.53,196855.0
2021-07-26 09:30:00,220.0,221.76,219.89,221.76,239581.0,220.0,221.76,219.89,221.76,239581.0
2021-07-26 09:35:00,221.49,222.51,220.8,221.06,208606.0,221.49,222.51,220.8,221.06,208606.0
2021-07-26 09:40:00,221.07,221.55,219.94,220.14,165998.0,221.07,221.55,219.94,220.14,165998.0
2021-07-26 09:45:00,220.2,221.52,220.17,221.3,162499.0,220.2,221.52,220.17,221.3,162499.0
2021-07-26 09:50:00,221.19,221.37,220.9,221.12,146922.0,221.19,221.37,220.9,221.12,146922.0
2021-07-26 09:55:00,221.12,222.06,220.77,221.9,137274.0,221.12,222.06,220.77,221.9,137274.0
2021-07-26 10:00:00,221.83,222.95,221.82,222.92,163229.0,221.83,222.95,221.82,222.92,163229.0
2021-07-26 10:05:00,222.88,223.69,222.79,223.65,158722.0,222.88,223.69,222.79,223.65,158722.0
2021-07-26 10:10:00,223.65,224.04,223.53,224.0,228897.0,223.65,224.04,223.53,224.0,228897.0
2021-07-26 10:15:00,224.0,224.35,223.81,224.0,230737.0,224.0,224.35,223.81,224.0,230737.0
2021-07-26 10:20:00,223.97,224.4,223.85,224.29,185522.0,223.97,224.4,223.85,224.29,185522.0
2021-07-26 10:25:00,224.31,224.55,224.04,224.33,247233.0,224.31,224.55,224.04,224.33,247233.0
2021-07-26 10:30:00,224.33,224.48,223.46,223.76,153877.0,224.33,224.48,223.46,223.76,153877.0
2021-07-26 10:35:00,223.78,223.88,223.39,223.48,144889.0,223.78,223.88,223.39,223.48,144889.0
2021-07-26 10:40:00,223.49,223.87,223.37,223.42,86818.0,223.49,223.87,223.37,223.42,86818.0
2021-07-26 10:45:00,223.45,223.95,223.3,223.95,120847.0,223.45,223.95,223.3,223.95,120847.0
2021-07-26 10:50:00,223.94,224.07,223.5,224.04,150964.0,223.94,224.07,223.5,224.04,150964.0
2021-07-26 10:55:00,224.01,224.2,223.45,223.59,88963.0,224.01,224.2,223.45,223.59,88963.0
2021-07-26 11:00:00,223.59,223.67,222.93,223.2,110843.0,223.59,223.67,222.93,223.2,110843.0
2021-07-26 11:05:00,223.23,223.59,223.15,223.31,79959.0,223.23,223.59,223.15,223.31,79959.0
2021-07-26 11:10:00,223.31,223.4,223.0,223.12,37522.0,223.31,223.4,223.0,223.12,37522.0
2021-07-26 11:15:00,223.15,223.46,223.03,223.4,75650.0,223.15,223.46,223.03,223.4,75650.0
2021-07-26 11:20:00,223.41,223.44,223.04,223.06,42237.0,223.41,223.44,223.04,223.06,42237.0
2021-07-26 11:25:00,223.03,223.26,222.85,223.16,65728.0,223.03,223.26,222.85,223.16,65728.0
2021-07-26 11:30:00,223.15,223.42,223.02,223.4,40314.0,223.15,223.42,223.02,223.4,40314.0
2021-07-26 11:35:00,223.32,223.83,223.32,223.69,55772.0,223.32,223.83,223.32,223.69,55772.0
2021-07-26 11:40:00,223.7,223.87,223.5,223.5,49103.0,223.7,223.87,223.5,223.5,49103.0
2021-07-26 11:45:00,223.5,224.06,223.41,223.89,104507.0,223.5,224.06,223.41,223.89,104507.0
2021-07-26 11:50:00,223.9,224.14,223.89,224.05,37953.0,223.9,224.14,223.89,224.05,37953.0
2021-07-26 11:55:00,224.06,224.17,223.64,223.81,29192.0,224.06,224.17,223.64,223.81,29192.0
2021-07-26 12:00:00,223.81,223.84,223.45,223.72,60466.0,223.81,223.84,223.45,223.72,60466.0
2021-07-26 12:05:00,223.68,223.68,223.37,223.46,75480.0,223.68,223.68,223.37,223.46,75480.0
2021-07-26 12:10:00,223.46,223.48,223.18,223.47,90403.0,223.46,223.48,223.18,223.47,90403.0
2021-07-26 12:15:00,223.46,223.79,223.14,223.76,109924.0,223.46,223.79,223.14,223.76,109924.0
2021-07-26 12:20:00,223.76,224.0,223.72,224.0,108968.0,223.76,224.0,223.72,224.0,108968.0
2021-07-26 12:25:00,223.99,224.28,223.86,224.2,144162.0,223.99,224.28,223.86,224.2,144162.0
2021-07-26 12:30:00,224.18,224.37,224.16,224.3,46356.0,224.18,224.37,224.16,224.3,46356.0
2021-07-26 12:35:00,224.25,225.03,224.23,224.92,175574.0,224.25,225.03,224.23,224.92,175574.0
2021-07-26 12:40:00,224.92,225.0,224.51,224.57,60534.0,224.92,225.0,224.51,224.57,60534.0
2021-07-26 12:45:00,224.56,224.83,224.53,224.78,34529.0,224.56,224.83,224.53,224.78,34529.0
2021-07-26 12:50:00,224.75,224.76,224.39,224.59,42399.0,224.75,224.76,224.39,224.59,42399.0
2021-07-26 12:55:00,224.56,224.73,224.45,224.5,28100.0,224.56,224.73,224.45,224.5,28100.0
2021-07-26 13:00:00,224.51,224.52,224.25,224.27,25421.0,224.51,224.52,224.25,224.27,25421.0
2021-07-26 13:05:00,224.28,224.49,224.07,224.2,29589.0,224.28,224.49,224.07,224.2,29589.0
2021-07-26 13:10:00,224.18,224.18,223.88,223.96,36196.0,224.18,224.18,223.88,223.96,36196.0
2021-07-26 13:15:00,223.96,224.11,223.95,223.97,23623.0,223.96,224.11,223.95,223.97,23623.0
2021-07-26 13:20:00,223.94,224.16,223.91,223.97,20437.0,223.94,224.16,223.91,223.97,20437.0
2021-07-26 13:25:00,223.97,224.15,223.89,224.07,26850.0,223.97,224.15,223.89,224.07,26850.0
2021-07-26 13:30:00,224.12,224.12,223.88,223.96,32869.0,224.12,224.12,223.88,223.96,32869.0
2021-07-26 13:35:00,223.93,223.95,223.76,223.86,23623.0,223.93,223.95,223.76,223.86,23623.0
2021-07-26 13:40:00,223.85,223.94,223.77,223.88,16868.0,223.85,223.94,223.77,223.88,16868.0
2021-07-26 13:45:00,223.88,223.89,223.69,223.77,22219.0,223.88,223.89,223.69,223.77,22219.0
2021-07-26 13:50:00,223.76,223.9,223.62,223.83,21074.0,223.76,223.9,223.62,223.83,21074.0
2021-07-26 13:55:00,223.83,224.0,223.8,223.89,21787.0,223.83,224.0,223.8,223.89,21787.0
2021-07-26 14:00:00,223.87,224.05,223.81,223.89,30502.0,223.87,224.05,223.81,223.89,30502.0
2021-07-26 14:05:00,223.9,224.29,223.86,224.22,29514.0,223.9,224.29,223.86,224.22,29514.0
2021-07-26 14:10:00,224.24,224.37,224.03,224.27,33475.0,224.24,224.37,224.03,224.27,33475.0
2021-07-26 14:15:00,224.25,224.62,224.22,224.57,53105.0,224.25,224.62,224.22,224.57,53105.0
2021-07-26 14:20:00,224.5,224.84,224.46,224.82,46934.0,224.5,224.84,224.46,224.82,46934.0
2021-07-26 14:25:00,224.79,224.94,224.58,224.94,39909.0,224.79,224.94,224.58,224.94,39909.0
2021-07-26 14:30:00,224.95,224.97,224.83,224.93,49050.0,224.95,224.97,224.83,224.93,49050.0
2021-07-26 14:35:00,224.95,224.95,224.7,224.89,56108.0,224.95,224.95,224.7,224.89,56108.0
2021-07-26 14:40:00,224.9,224.94,224.7,224.7,32860.0,224.9,224.94,224.7,224.7,32860.0
2021-07-26 14:45:00,224.72,224.88,224.72,224.85,43977.0,224.72,224.88,224.72,224.85,43977.0
2021-07-26 14:50:00,224.85,224.86,224.52,224.63,47094.0,224.85,224.86,224.52,224.63,47094.0
2021-07-26 14:55:00,224.62,224.7,224.46,224.5,24592.0,224.62,224.7,224.46,224.5,24592.0
2021-07-26 15:00:00,224.52,224.76,224.5,224.7,38003.0,224.52,224.76,224.5,224.7,38003.0
2021-07-26 15:05:00,224.67,224.8,224.6,224.78,27535.0,224.67,224.8,224.6,224.78,27535.0
2021-07-26 15:10:00,224.78,225.02,224.67,225.02,82812.0,224.78,225.02,224.67,225.02,82812.0
2021-07-26 15:15:00,225.01,225.02,224.83,224.88,30822.0,225.01,225.02,224.83,224.88,30822.0
2021-07-26 15:20:00,224.89,225.2,224.86,225.17,84025.0,224.89,225.2,224.86,225.17,84025.0
2021-07-26 15:25:00,225.18,225.27,224.97,225.14,118035.0,225.18,225.27,224.97,225.14,118035.0
2021-07-26 15:30:00,225.16,225.32,224.99,225.28,68691.0,225.16,225.32,224.99,225.28,68691.0
2021-07-26 15:35:00,225.27,225.7,225.24,225.68,74613.0,225.27,225.7,225.24,225.68,74613.0
2021-07-26 15:40:00,225.7,225.79,225.61,225.69,84948.0,225.7,225.79,225.61,225.69,84948.0
2021-07-26 15:45:00,225.7,225.78,225.54,225.72,75378.0,225.7,225.78,225.54,225.72,75378.0
2021-07-26 15:50:00,225.8,226.13,225.76,226.09,189643.0,225.8,226.13,225.76,226.09,189643.0
2021-07-26 15:55:00,226.09,226.09,225.66,225.83,181416.0,226.09,226.09,225.66,225.83,181416.0
2021-07-27 09:30:00,223.17,225.14,222.53,224.51,431649.0,223.17,225.14,222.53,224.51,431649.0
2021-07-27 09:35:00,224.65,225.7,223.34,223.43,204134.0,224.65,225.7,223.34,223.43,204134.0
2021-07-27 09:40:00,223.42,223.65,223.0,223.16,238081.0,223.42,223.65,223.0,223.16,238081.0
2021-07-27 09:45:00,223.21,224.33,222.93,224.26,206295.0,223.21,224.33,222.93,224.26,206295.0
2021-07-27 09:50:00,224.26,224.85,223.9,224.85,217730.0,224.26,224.85,223.9,224.85,217730.0
2021-07-27 09:55:00,224.82,224.83,223.75,223.94,170373.0,224.82,224.83,223.75,223.94,170373.0
2021-07-27 10:00:00,223.95,224.64,223.72,224.19,224318.0,223.95,224.64,223.72,224.19,224318.0
2021-07-27 10:05:00,224.21,224.48,223.77,224.22,269557.0,224.21,224.48,223.77,224.22,269557.0
2021-07-27 10:10:00,224.19,224.25,223.67,223.89,172071.0,224.19,224.25,223.67,223.89,172071.0
2021-07-27 10:15:00,223.9,224.49,223.67,224.49,193934.0,223.9,224.49,223.67,224.49,193934.0
2021-07-27 10:20:00,224.44,225.27,224.31,224.66,308420.0,224.44,225.27,224.31,224.66,308420.0
2021-07-27 10:25:00,224.7,225.15,224.19,224.95,133368.0,224.7,225.15,224.19,224.95,133368.0
2021-07-27 10:30:00,224.9,225.29,224.06,224.06,105805.0,224.9,225.29,224.06,224.06,105805.0
2021-07-27 10:35:00,224.01,224.26,223.46,223.7,101127.0,224.01,224.26,223.46,223.7,101127.0
2021-07-27 10:40:00,223.69,223.93,223.28,223.44,58843.0,223.69,223.93,223.28,223.44,58843.0
2021-07-27 10:45:00,223.38,223.76,223.19,223.63,64086.0,223.38,223.76,223.19,223.63,64086.0
2021-07-27 10:50:00,223.65,223.75,223.31,223.61,29095.0,223.65,223.75,223.31,223.61,29095.0
2021-07-27 10:55:00,223.65,223.93,223.44,223.79,39459.0,223.65,223.93,223.44,223.79,39459.0
2021-07-27 11:00:00,223.8,224.5,223.55,224.05,91177.0,223.8,224.5,223.55,224.05,91177.0
2021-07-27 11:05:00,224.09,224.14,223.44,223.46,55461.0,224.09,224.14,223.44,223.46,55461.0
2021-07-27 11:10:00,223.49,223.81,223.37,223.75,36920.0,223.49,223.81,223.37,223.75,36920.0
2021-07-27 11:15:00,223.77,223.84,222.94,222.97,72758.0,223.77,223.84,222.94,222.97,72758.0
2021-07-27 11:20:00,222.93,223.04,222.43,222.65,62277.0,222.93,223.04,222.43,222.65,62277.0
2021-07-27 11:25:00,222.68,222.71,222.1,222.28,54642.0,222.68,222.71,222.1,222.28,54642.0
2021-07-27 11:30:00,222.23,222.25,221.67,222.07,90039.0,222.23,222.25,221.67,222.07,90039.0
2021-07-27 11:35:00,222.03,222.03,221.12,221.24,86664.0,222.03,222.03,221.12,221.24,86664.0
2021-07-27 11:40:00,221.24,221.92,221.02,221.5,95784.0,221.24,221.92,221.02,221.5,95784.0
2021-07-27 11:45:00,221.61,222.0,221.56,221.87,53629.0,221.61,222.0,221.56,221.87,53629.0
2021-07-27 11:50:00,221.87,222.29,221.75,222.17,55319.0,221.87,222.29,221.75,222.17,55319.0
2021-07-27 11:55:00,222.15,222.19,221.85,221.89,44614.0,222.15,222.19,221.85,221.89,44614.0
2021-07-27 12:00:00,221.84,221.84,221.1,221.33,95782.0,221.84,221.84,221.1,221.33,95782.0
2021-07-27 12:05:00,221.36,221.37,220.9,221.23,116372.0,221.36,221.37,220.9,221.23,116372.0
2021-07-27 12:10:00,221.19,221.19,220.45,220.52,114919.0,221.19,221.19,220.45,220.52,114919.0
2021-07-27 12:15:00,220.58,220.86,220.48,220.68,41099.0,220.58,220.86,220.48,220.68,41099.0
2021-07-27 12:20:00,220.68,220.93,220.61,220.77,94155.0,220.68,220.93,220.61,220.77,94155.0
2021-07-27 12:25:00,220.78,221.17,220.78,221.17,57232.0,220.78,221.17,220.78,221.17,57232.0
2021-07-27 12:30:00,221.14,221.31,220.96,221.05,38677.0,221.14,221.31,220.96,221.05,38677.0
2021-07-27 12:35:00,221.14,221.35,221.07,221.27,21792.0,221.14,221.35,221.07,221.27,21792.0
2021-07-27 12:40:00,221.24,221.39,221.0,221.37,32284.0,221.24,221.39,221.0,221.37,32284.0
2021-07-27 12:45:00,221.32,221.44,221.19,221.2,20248.0,221.32,221.44,221.19,221.2,20248.0
2021-07-27 12:50:00,221.22,221.52,221.2,221.26,31636.0,221.22,221.52,221.2,221.26,31636.0
2021-07-27 12:55:00,221.25,221.84,221.13,221.38,108742.0,221.25,221.84,221.13,221.38,108742.0
2021-07-27 13:00:00,221.38,221.56,221.25,221.37,27443.0,221.38,221.56,221.25,221.37,27443.0
2021-07-27 13:05:00,221.34,222.03,221.25,221.87,53541.0,221.34,222.03,221.25,221.87,53541.0
2021-07-27 13:10:00,221.8,221.89,221.46,221.49,22510.0,221.8,221.89,221.46,221.49,22510.0
2021-07-27 13:15:00,221.5,221.56,221.07,221.18,60514.0,221.5,221.56,221.07,221.18,60514.0
2021-07-27 13:20:00,221.16,221.29,220.99,221.08,43270.0,221.16,221.29,220.99,221.08,43270.0
2021-07-27 13:25:00,221.03,221.07,220.69,220.79,40430.0,221.03,221.07,220.69,220.79,40430.0
2021-07-27 13:30:00,220.78,220.81,220.42,220.57,41491.0,220.78,220.81,220.42,220.57,41491.0
2021-07-27 13:35:00,220.56,221.11,220.56,221.02,32657.0,220.56,221.11,220.56,221.02,32657.0
2021-07-27 13:40:00,221.02,221.26,220.97,221.2,29234.0,221.02,221.26,220.97,221.2,29234.0
2021-07-27 13:45:00,221.18,221.61,221.18,221.45,28047.0,221.18,221.61,221.18,221.45,28047.0
2021-07-27 13:50:00,221.47,221.54,221.19,221.24,35641.0,221.47,221.54,221.19,221.24,35641.0
2021-07-27 13:55:00,221.27,221.33,221.09,221.23,20127.0,221.27,221.33,221.09,221.23,20127.0
2021-07-27 14:00:00,221.2,221.39,220.97,221.28,26047.0,221.2,221.39,220.97,221.28,26047.0
2021-07-27 14:05:00,221.28,221.3,221.11,221.23,31555.0,221.28,221.3,221.11,221.23,31555.0
2021-07-27 14:10:00,221.25,221.45,221.21,221.39,30374.0,221.25,221.45,221.21,221.39,30374.0
2021-07-27 14:15:00,221.44,221.81,221.44,221.78,45576.0,221.44,221.81,221.44,221.78,45576.0
2021-07-27 14:20:00,221.74,221.91,221.7,221.89,20130.0,221.74,221.91,221.7,221.89,20130.0
2021-07-27 14:25:00,221.89,222.11,221.82,221.97,25114.0,221.89,222.11,221.82,221.97,25114.0
2021-07-27 14:30:00,221.95,222.1,221.86,222.02,28432.0,221.95,222.1,221.86,222.02,28432.0
2021-07-27 14:35:00,222.05,222.23,222.02,222.16,40802.0,222.05,222.23,222.02,222.16,40802.0
2021-07-27 14:40:00,222.18,222.22,221.73,221.73,36439.0,222.18,222.22,221.73,221.73,36439.0
2021-07-27 14:45:00,221.77,222.18,221.76,222.07,27753.0,221.77,222.18,221.76,222.07,27753.0
2021-07-27 14:50:00,222.07,222.16,221.78,221.87,45272.0,222.07,222.16,221.78,221.87,45272.0
2021-07-27 14:55:00,221.88,222.32,221.85,222.26,28410.0,221.88,222.32,221.85,222.26,28410.0
2021-07-27 15:00:00,222.25,222.54,222.25,222.37,43271.0,222.25,222.54,222.25,222.37,43271.0
2021-07-27 15:05:00,222.4,222.65,222.38,222.55,49735.0,222.4,222.65,222.38,222.55,49735.0
2021-07-27 15:10:00,222.51,222.52,221.99,222.13,73712.0,222.51,222.52,221.99,222.13,73712.0
2021-07-27 15:15:00,222.17,222.2,221.93,222.01,32624.0,222.17,222.2,221.93,222.01,32624.0
2021-07-27 15:20:00,222.03,222.1,221.86,222.0,25151.0,222.03,222.1,221.86,222.0,25151.0
2021-07-27 15:25:00,222.02,222.19,221.94,222.14,25422.0,222.02,222.19,221.94,222.14,25422.0
2021-07-27 15:30:00,222.2,222.21,221.8,221.87,37582.0,222.2,222.21,221.8,221.87,37582.0
2021-07-27 15:35:00,221.87,221.88,221.55,221.56,46796.0,221.87,221.88,221.55,221.56,46796.0
2021-07-27 15:40:00,221.54,221.72,221.4,221.72,68701.0,221.54,221.72,221.4,221.72,68701.0
2021-07-27 15:45:00,221.71,221.92,221.49,221.53,97855.0,221.71,221.92,221.49,221.53,97855.0
2021-07-27 15:50:00,221.55,222.04,221.55,221.84,100232.0,221.55,222.04,221.55,221.84,100232.0
2021-07-27 15:55:00,221.85,222.36,221.83,222.36,156785.0,221.85,222.36,221.83,222.36,156785.0
2021-07-28 09:30:00,234.05,236.61,232.67,236.16,1261353.0,234.05,236.61,232.67,236.16,1261353.0
2021-07-28 09:35:00,236.16,237.49,233.33,235.31,912766.0,236.16,237.49,233.33,235.31,912766.0
2021-07-28 09:40:00,235.37,236.55,234.7,234.99,674954.0,235.37,236.55,234.7,234.99,674954.0
2021-07-28 09:45:00,235.02,235.04,233.25,234.54,543359.0,235.02,235.04,233.25,234.54,543359.0
2021-07-28 09:50:00,234.66,234.91,232.14,232.31,520432.0,234.66,234.91,232.14,232.31,520432.0
2021-07-28 09:55:00,232.33,233.46,232.31,233.25,258188.0,232.33,233.46,232.31,233.25,258188.0
2021-07-28 10:00:00,233.4,233.71,232.35,232.35,353971.0,233.4,233.71,232.35,232.35,353971.0
2021-07-28 10:05:00,232.35,233.45,232.2,232.75,272830.0,232.35,233.45,232.2,232.75,272830.0
2021-07-28 10:10:00,232.78,233.02,231.8,231.94,273002.0,232.78,233.02,231.8,231.94,273002.0
2021-07-28 10:15:00,231.94,232.64,231.7,231.84,264510.0,231.94,232.64,231.7,231.84,264510.0
2021-07-28 10:20:00,231.87,232.49,231.6,232.42,204650.0,231.87,232.49,231.6,232.42,204650.0
2021-07-28 10:25:00,232.36,233.61,232.35,232.94,366646.0,232.36,233.61,232.35,232.94,366646.0
2021-07-28 10:30:00,232.94,233.53,232.5,232.95,204642.0,232.94,233.53,232.5,232.95,204642.0
2021-07-28 10:35:00,232.95,234.33,232.95,233.82,337559.0,232.95,234.33,232.95,233.82,337559.0
2021-07-28 10:40:00,233.78,234.87,233.78,234.51,289171.0,233.78,234.87,233.78,234.51,289171.0
2021-07-28 10:45:00,234.5,235.55,234.5,235.35,306124.0,234.5,235.55,234.5,235.35,306124.0
2021-07-28 10:50:00,235.35,235.48,234.27,234.76,233523.0,235.35,235.48,234.27,234.76,233523.0
2021-07-28 10:55:00,234.72,234.94,234.23,234.8,162256.0,234.72,234.94,234.23,234.8,162256.0
2021-07-28 11:00:00,234.76,234.99,233.26,233.35,240255.0,234.76,234.99,233.26,233.35,240255.0
2021-07-28 11:05:00,233.35,233.82,233.22,233.66,194090.0,233.35,233.82,233.22,233.66,194090.0
2021-07-28 11:10:00,233.69,234.29,233.43,234.29,178844.0,233.69,234.29,233.43,234.29,178844.0
2021-07-28 11:15:00,234.3,235.37,234.27,235.12,302038.0,234.3,235.37,234.27,235.12,302038.0
2021-07-28 11:20:00,235.09,235.61,234.78,235.19,217831.0,235.09,235.61,234.78,235.19,217831.0
2021-07-28 11:25:00,235.25,235.49,234.8,234.97,133131.0,235.25,235.49,234.8,234.97,133131.0
2021-07-28 11:30:00,234.92,235.3,234.17,234.34,157970.0,234.92,235.3,234.17,234.34,157970.0
2021-07-28 11:35:00,234.32,235.04,234.14,234.97,92276.0,234.32,235.04,234.14,234.97,92276.0
2021-07-28 11:40:00,234.98,235.24,234.24,234.49,101340.0,234.98,235.24,234.24,234.49,101340.0
2021-07-28 11:45:00,234.49,234.66,234.31,234.56,81245.0,234.49,234.66,234.31,234.56,81245.0
2021-07-28 11:50:00,234.6,234.97,234.5,234.55,119769.0,234.6,234.97,234.5,234.55,119769.0
2021-07-28 11:55:00,234.52,234.64,234.18,234.35,109289.0,234.52,234.64,234.18,234.35,109289.0
2021-07-28 12:00:00,234.34,234.39,233.9,234.16,176805.0,234.34,234.39,233.9,234.16,176805.0
2021-07-28 12:05:00,234.18,234.2,233.8,234.03,92720.0,234.18,234.2,233.8,234.03,92720.0
2021-07-28 12:10:00,234.0,234.21,233.44,233.63,112479.0,234.0,234.21,233.44,233.63,112479.0
2021-07-28 12:15:00,233.6,233.62,232.86,233.45,202509.0,233.6,233.62,232.86,233.45,202509.0
2021-07-28 12:20:00,233.48,233.5,233.08,233.2,93398.0,233.48,233.5,233.08,233.2,93398.0
2021-07-28 12:25:00,233.25,233.51,232.83,233.15,199490.0,233.25,233.51,232.83,233.15,199490.0
2021-07-28 12:30:00,233.15,233.34,232.74,232.75,142169.0,233.15,233.34,232.74,232.75,142169.0
2021-07-28 12:35:00,232.74,232.89,232.56,232.88,83404.0,232.74,232.89,232.56,232.88,83404.0
2021-07-28 12:40:00,232.83,233.0,232.43,232.68,77436.0,232.83,233.0,232.43,232.68,77436.0
2021-07-28 12:45:00,232.69,233.3,232.69,233.28,130641.0,232.69,233.3,232.69,233.28,130641.0
2021-07-28 12:50:00,233.27,233.3,232.71,232.72,100071.0,233.27,233.3,232.71,232.72,100071.0
2021-07-28 12:55:00,232.74,233.0,232.51,232.72,80926.0,232.74,233.0,232.51,232.72,80926.0
2021-07-28 13:00:00,232.71,232.83,232.52,232.8,45428.0,232.71,232.83,232.52,232.8,45428.0
2021-07-28 13:05:00,232.81,232.98,232.35,232.56,86227.0,232.81,232.98,232.35,232.56,86227.0
2021-07-28 13:10:00,232.58,232.88,232.57,232.84,44205.0,232.58,232.88,232.57,232.84,44205.0
2021-07-28 13:15:00,232.87,233.04,232.7,233.01,66598.0,232.87,233.04,232.7,233.01,66598.0
2021-07-28 13:20:00,232.99,233.11,232.65,232.9,71133.0,232.99,233.11,232.65,232.9,71133.0
2021-07-28 13:25:00,232.93,233.45,232.84,233.13,103639.0,232.93,233.45,232.84,233.13,103639.0
2021-07-28 13:30:00,233.12,233.15,232.85,232.87,31803.0,233.12,233.15,232.85,232.87,31803.0
2021-07-28 13:35:00,232.87,233.03,232.72,232.78,42573.0,232.87,233.03,232.72,232.78,42573.0
2021-07-28 13:40:00,232.75,232.8,232.25,232.25,43324.0,232.75,232.8,232.25,232.25,43324.0
2021-07-28 13:45:00,232.21,232.45,232.16,232.26,63053.0,232.21,232.45,232.16,232.26,63053.0
2021-07-28 13:50:00,232.36,232.36,231.74,231.81,99302.0,232.36,232.36,231.74,231.81,99302.0
2021-07-28 13:55:00,231.79,232.3,231.79,232.3,66203.0,231.79,232.3,231.79,232.3,66203.0
2021-07-28 14:00:00,232.21,232.74,231.83,232.61,130870.0,232.21,232.74,231.83,232.61,130870.0
2021-07-28 14:05:00,232.5,232.56,231.38,231.58,134661.0,232.5,232.56,231.38,231.58,134661.0
2021-07-28 14:10:00,231.61,231.99,231.59,231.96,77983.0,231.61,231.99,231.59,231.96,77983.0
2021-07-28 14:15:00,231.93,232.04,231.78,231.79,68773.0,231.93,232.04,231.78,231.79,68773.0
2021-07-28 14:20:00,231.77,231.77,231.33,231.58,102523.0,231.77,231.77,231.33,231.58,102523.0
2021-07-28 14:25:00,231.59,232.19,231.48,232.06,78878.0,231.59,232.19,231.48,232.06,78878.0
2021-07-28 14:30:00,232.12,232.58,232.09,232.52,81761.0,232.12,232.58,232.09,232.52,81761.0
2021-07-28 14:35:00,232.57,232.95,232.22,232.81,96208.0,232.57,232.95,232.22,232.81,96208.0
2021-07-28 14:40:00,232.8,233.06,232.75,232.96,74642.0,232.8,233.06,232.75,232.96,74642.0
2021-07-28 14:45:00,232.95,233.19,232.83,233.17,55250.0,232.95,233.19,232.83,233.17,55250.0
2021-07-28 14:50:00,233.15,233.54,232.94,233.11,104588.0,233.15,233.54,232.94,233.11,104588.0
2021-07-28 14:55:00,233.12,233.4,233.0,233.03,62960.0,233.12,233.4,233.0,233.03,62960.0
2021-07-28 15:00:00,233.02,233.44,233.0,233.23,69395.0,233.02,233.44,233.0,233.23,69395.0
2021-07-28 15:05:00,233.25,233.4,232.92,233.1,36566.0,233.25,233.4,232.92,233.1,36566.0
2021-07-28 15:10:00,233.06,233.22,232.86,233.05,42769.0,233.06,233.22,232.86,233.05,42769.0
2021-07-28 15:15:00,233.06,233.1,232.8,232.81,54331.0,233.06,233.1,232.8,232.81,54331.0
2021-07-28 15:20:00,232.79,232.89,232.14,232.32,71922.0,232.79,232.89,232.14,232.32,71922.0
2021-07-28 15:25:00,232.29,232.46,232.17,232.35,58700.0,232.29,232.46,232.17,232.35,58700.0
2021-07-28 15:30:00,232.35,232.54,232.23,232.3,74513.0,232.35,232.54,232.23,232.3,74513.0
2021-07-28 15:35:00,232.27,232.32,231.83,231.84,66268.0,232.27,232.32,231.83,231.84,66268.0
2021-07-28 15:40:00,231.86,232.01,231.73,231.99,85340.0,231.86,232.01,231.73,231.99,85340.0
2021-07-28 15:45:00,231.97,232.1,231.56,231.58,87595.0,231.97,232.1,231.56,231.58,87595.0
2021-07-28 15:50:00,231.67,231.88,231.58,231.81,107845.0,231.67,231.88,231.58,231.81,107845.0
2021-07-28 15:55:00,231.83,231.83,231.46,231.52,189233.0,231.83,231.83,231.46,231.52,189233.0
2021-07-29 09:30:00,233.69,234.44,232.45,232.64,365186.0,233.69,234.44,232.45,232.64,365186.0
2021-07-29 09:35:00,232.68,232.97,231.86,232.74,281336.0,232.68,232.97,231.86,232.74,281336.0
2021-07-29 09:40:00,232.78,233.39,232.07,232.27,206554.0,232.78,233.39,232.07,232.27,206554.0
2021-07-29 09:45:00,232.2,232.23,231.47,231.93,226678.0,232.2,232.23,231.47,231.93,226678.0
2021-07-29 09:50:00,231.93,232.2,231.13,231.3,161817.0,231.93,232.2,231.13,231.3,161817.0
2021-07-29 09:55:00,231.34,231.9,231.27,231.85,138315.0,231.34,231.9,231.27,231.85,138315.0
2021-07-29 10:00:00,231.8,231.84,231.12,231.64,131360.0,231.8,231.84,231.12,231.64,131360.0
2021-07-29 10:05:00,231.63,232.24,231.5,232.21,146479.0,231.63,232.24,231.5,232.21,146479.0
2021-07-29 10:10:00,232.24,232.85,232.13,232.83,172926.0,232.24,232.85,232.13,232.83,172926.0
2021-07-29 10:15:00,232.85,233.34,232.81,233.34,174633.0,232.85,233.34,232.81,233.34,174633.0
2021-07-29 10:20:00,233.31,233.4,232.81,233.0,102570.0,233.31,233.4,232.81,233.0,102570.0
2021-07-29 10:25:00,232.99,233.14,232.7,233.02,130280.0,232.99,233.14,232.7,233.02,130280.0
2021-07-29 10:30:00,233.02,233.49,232.97,233.48,154982.0,233.02,233.49,232.97,233.48,154982.0
2021-07-29 10:35:00,233.46,233.68,233.11,233.27,308319.0,233.46,233.68,233.11,233.27,308319.0
2021-07-29 10:40:00,233.28,234.15,233.28,234.13,193670.0,233.28,234.15,233.28,234.13,193670.0
2021-07-29 10:45:00,234.15,234.25,233.8,234.01,130814.0,234.15,234.25,233.8,234.01,130814.0
2021-07-29 10:50:00,233.96,234.28,233.8,234.15,78520.0,233.96,234.28,233.8,234.15,78520.0
2021-07-29 10:55:00,234.17,234.18,233.81,234.04,59950.0,234.17,234.18,233.81,234.04,59950.0
2021-07-29 11:00:00,234.08,234.15,233.66,233.84,80147.0,234.08,234.15,233.66,233.84,80147.0
2021-07-29 11:05:00,233.79,234.04,233.56,234.04,80400.0,233.79,234.04,233.56,234.04,80400.0
2021-07-29 11:10:00,234.03,234.15,233.88,233.94,56314.0,234.03,234.15,233.88,233.94,56314.0
2021-07-29 11:15:00,234.0,234.82,233.96,234.58,120665.0,234.0,234.82,233.96,234.58,120665.0
2021-07-29 11:20:00,234.59,234.74,234.46,234.68,54500.0,234.59,234.74,234.46,234.68,54500.0
2021-07-29 11:25:00,234.69,234.69,234.31,234.36,52090.0,234.69,234.69,234.31,234.36,52090.0
2021-07-29 11:30:00,234.4,234.61,234.16,234.46,57623.0,234.4,234.61,234.16,234.46,57623.0
2021-07-29 11:35:00,234.43,234.76,234.36,234.57,65441.0,234.43,234.76,234.36,234.57,65441.0
2021-07-29 11:40:00,234.58,234.71,234.28,234.61,63036.0,234.58,234.71,234.28,234.61,63036.0
2021-07-29 11:45:00,234.59,234.73,234.39,234.67,46755.0,234.59,234.73,234.39,234.67,46755.0
2021-07-29 11:50:00,234.64,234.72,234.29,234.59,35870.0,234.64,234.72,234.29,234.59,35870.0
2021-07-29 11:55:00,234.57,234.73,234.46,234.56,41311.0,234.57,234.73,234.46,234.56,41311.0
2021-07-29 12:00:00,234.59,234.66,234.42,234.51,49202.0,234.59,234.66,234.42,234.51,49202.0
2021-07-29 12:05:00,234.51,234.57,234.11,234.27,75941.0,234.51,234.57,234.11,234.27,75941.0
2021-07-29 12:10:00,234.25,234.37,234.06,234.3,50260.0,234.25,234.37,234.06,234.3,50260.0
2021-07-29 12:15:00,234.33,234.5,234.28,234.33,167629.0,234.33,234.5,234.28,234.33,167629.0
2021-07-29 12:20:00,234.34,234.48,234.04,234.26,91911.0,234.34,234.48,234.04,234.26,91911.0
2021-07-29 12:25:00,234.25,234.47,234.19,234.19,75615.0,234.25,234.47,234.19,234.19,75615.0
2021-07-29 12:30:00,234.19,234.35,233.94,234.0,39708.0,234.19,234.35,233.94,234.0,39708.0
2021-07-29 12:35:00,233.97,233.97,233.62,233.68,59755.0,233.97,233.97,233.62,233.68,59755.0
2021-07-29 12:40:00,233.7,233.82,233.61,233.68,40432.0,233.7,233.82,233.61,233.68,40432.0
2021-07-29 12:45:00,233.65,233.68,233.14,233.39,76447.0,233.65,233.68,233.14,233.39,76447.0
2021-07-29 12:50:00,233.4,233.99,233.39,233.73,72606.0,233.4,233.99,233.39,233.73,72606.0
2021-07-29 12:55:00,233.75,233.82,233.47,233.77,40292.0,233.75,233.82,233.47,233.77,40292.0
2021-07-29 13:00:00,233.72,233.78,233.43,233.74,27718.0,233.72,233.78,233.43,233.74,27718.0
2021-07-29 13:05:00,233.75,233.87,233.56,233.72,52596.0,233.75,233.87,233.56,233.72,52596.0
2021-07-29 13:10:00,233.7,233.9,233.56,233.83,41910.0,233.7,233.9,233.56,233.83,41910.0
2021-07-29 13:15:00,233.8,233.91,233.53,233.59,35398.0,233.8,233.91,233.53,233.59,35398.0
2021-07-29 13:20:00,233.53,233.54,233.22,233.41,37886.0,233.53,233.54,233.22,233.41,37886.0
2021-07-29 13:25:00,233.4,233.6,233.32,233.6,19643.0,233.4,233.6,233.32,233.6,19643.0
2021-07-29 13:30:00,233.6,233.7,233.38,233.47,35696.0,233.6,233.7,233.38,233.47,35696.0
2021-07-29 13:35:00,233.48,233.53,233.01,233.09,64560.0,233.48,233.53,233.01,233.09,64560.0
2021-07-29 13:40:00,233.09,233.32,233.02,233.28,39557.0,233.09,233.32,233.02,233.28,39557.0
2021-07-29 13:45:00,233.27,233.48,233.26,233.41,31393.0,233.27,233.48,233.26,233.41,31393.0
2021-07-29 13:50:00,233.4,233.67,233.34,233.65,26362.0,233.4,233.67,233.34,233.65,26362.0
2021-07-29 13:55:00,233.65,233.78,233.58,233.7,26135.0,233.65,233.78,233.58,233.7,26135.0
2021-07-29 14:00:00,233.75,233.77,233.56,233.6,34774.0,233.75,233.77,233.56,233.6,34774.0
2021-07-29 14:05:00,233.55,233.65,233.48,233.49,18184.0,233.55,233.65,233.48,233.49,18184.0
2021-07-29 14:10:00,233.47,233.55,233.32,233.37,32175.0,233.47,233.55,233.32,233.37,32175.0
2021-07-29 14:15:00,233.37,233.5,232.65,233.08,48983.0,233.37,233.5,232.65,233.08,48983.0
2021-07-29 14:20:00,233.05,233.12,232.96,233.06,48927.0,233.05,233.12,232.96,233.06,48927.0
2021-07-29 14:25:00,233.07,233.25,233.01,233.14,25078.0,233.07,233.25,233.01,233.14,25078.0
2021-07-29 14:30:00,233.15,233.22,232.96,233.13,37325.0,233.15,233.22,232.96,233.13,37325.0
2021-07-29 14:35:00,233.1,233.12,232.54,232.6,35366.0,233.1,233.12,232.54,232.6,35366.0
2021-07-29 14:40:00,232.56,232.76,232.37,232.6,52381.0,232.56,232.76,232.37,232.6,52381.0
2021-07-29 14:45:00,232.62,232.82,232.59,232.8,27333.0,232.62,232.82,232.59,232.8,27333.0
2021-07-29 14:50:00,232.81,233.0,232.8,232.92,50929.0,232.81,233.0,232.8,232.92,50929.0
2021-07-29 14:55:00,232.96,233.03,232.9,232.91,22257.0,232.96,233.03,232.9,232.91,22257.0
2021-07-29 15:00:00,232.94,233.02,232.73,232.84,34461.0,232.94,233.02,232.73,232.84,34461.0
2021-07-29 15:05:00,232.83,232.92,232.72,232.91,26654.0,232.83,232.92,232.72,232.91,26654.0
2021-07-29 15:10:00,232.89,232.92,232.44,232.64,63584.0,232.89,232.92,232.44,232.64,63584.0
2021-07-29 15:15:00,232.64,232.93,232.56,232.8,44078.0,232.64,232.93,232.56,232.8,44078.0
2021-07-29 15:20:00,232.78,232.98,232.69,232.98,30327.0,232.78,232.98,232.69,232.98,30327.0
2021-07-29 15:25:00,232.98,232.99,232.68,232.69,41225.0,232.98,232.99,232.68,232.69,41225.0
2021-07-29 15:30:00,232.68,232.7,232.53,232.53,36917.0,232.68,232.7,232.53,232.53,36917.0
2021-07-29 15:35:00,232.54,232.58,232.29,232.53,63045.0,232.54,232.58,232.29,232.53,63045.0
2021-07-29 15:40:00,232.54,232.54,232.29,232.5,37381.0,232.54,232.54,232.29,232.5,37381.0
2021-07-29 15:45:00,232.5,232.52,232.26,232.31,45237.0,232.5,232.52,232.26,232.31,45237.0
2021-07-29 15:50:00,232.26,232.3,231.85,231.91,114003.0,232.26,232.3,231.85,231.91,114003.0
2021-07-29 15:55:00,231.89,231.95,231.6,231.62,153488.0,231.89,231.95,231.6,231.62,153488.0
2021-07-30 09:30:00,229.39,230.25,228.41,229.78,393345.0,229.39,230.25,228.41,229.78,393345.0
2021-07-30 09:35:00,229.84,230.98,229.84,230.17,189108.0,229.84,230.98,229.84,230.17,189108.0
2021-07-30 09:40:00,230.15,230.26,229.47,229.65,162222.0,230.15,230.26,229.47,229.65,162222.0
2021-07-30 09:45:00,229.68,230.07,228.94,230.05,187990.0,229.68,230.07,228.94,230.05,187990.0
2021-07-30 09:50:00,230.09,230.49,229.63,230.49,110342.0,230.09,230.49,229.63,230.49,110342.0
2021-07-30 09:55:00,230.47,231.18,230.47,230.72,174201.0,230.47,231.18,230.47,230.72,174201.0
2021-07-30 10:00:00,230.66,230.85,230.21,230.82,113767.0,230.66,230.85,230.21,230.82,113767.0
2021-07-30 10:05:00,230.84,230.99,230.6,230.8,100474.0,230.84,230.99,230.6,230.8,100474.0
2021-07-30 10:10:00,230.77,230.79,230.15,230.27,136791.0,230.77,230.79,230.15,230.27,136791.0
2021-07-30 10:15:00,230.29,230.29,229.46,229.48,159967.0,230.29,230.29,229.46,229.48,159967.0
2021-07-30 10:20:00,229.47,229.69,229.15,229.3,118225.0,229.47,229.69,229.15,229.3,118225.0
2021-07-30 10:25:00,229.26,229.53,228.89,228.96,108046.0,229.26,229.53,228.89,228.96,108046.0
2021-07-30 10:30:00,228.98,229.33,228.81,229.0,115804.0,228.98,229.33,228.81,229.0,115804.0
2021-07-30 10:35:00,228.96,229.31,228.72,229.28,113383.0,228.96,229.31,228.72,229.28,113383.0
2021-07-30 10:40:00,229.26,229.43,228.45,228.62,103046.0,229.26,229.43,228.45,228.62,103046.0
2021-07-30 10:45:00,228.64,228.76,228.14,228.21,108965.0,228.64,228.76,228.14,228.21,108965.0
2021-07-30 10:50:00,228.2,228.49,228.01,228.14,82771.0,228.2,228.49,228.01,228.14,82771.0
2021-07-30 10:55:00,228.14,228.42,227.67,227.82,149660.0,228.14,228.42,227.67,227.82,149660.0
2021-07-30 11:00:00,227.79,227.88,227.53,227.75,141026.0,227.79,227.88,227.53,227.75,141026.0
2021-07-30 11:05:00,227.75,228.35,227.75,228.3,88196.0,227.75,228.35,227.75,228.3,88196.0
2021-07-30 11:10:00,228.28,228.35,228.05,228.05,54021.0,228.28,228.35,228.05,228.05,54021.0
2021-07-30 11:15:00,228.05,228.25,227.83,228.16,49278.0,228.05,228.25,227.83,228.16,49278.0
2021-07-30 11:20:00,228.13,228.34,227.85,228.02,101790.0,228.13,228.34,227.85,228.02,101790.0
2021-07-30 11:25:00,228.0,228.0,227.46,227.51,117795.0,228.0,228.0,227.46,227.51,117795.0
2021-07-30 11:30:00,227.48,227.62,227.3,227.38,82585.0,227.48,227.62,227.3,227.38,82585.0
2021-07-30 11:35:00,227.39,227.58,227.04,227.35,95747.0,227.39,227.58,227.04,227.35,95747.0
2021-07-30 11:40:00,227.31,227.71,227.25,227.71,52859.0,227.31,227.71,227.25,227.71,52859.0
2021-07-30 11:45:00,227.66,227.92,227.24,227.33,72099.0,227.66,227.92,227.24,227.33,72099.0
2021-07-30 11:50:00,227.35,227.46,227.14,227.36,44820.0,227.35,227.46,227.14,227.36,44820.0
2021-07-30 11:55:00,227.41,227.53,227.2,227.46,49519.0,227.41,227.53,227.2,227.46,49519.0
2021-07-30 12:00:00,227.46,227.53,226.99,227.06,106362.0,227.46,227.53,226.99,227.06,106362.0
2021-07-30 12:05:00,227.03,227.34,226.86,227.18,76361.0,227.03,227.34,226.86,227.18,76361.0
2021-07-30 12:10:00,227.19,227.39,227.18,227.37,38031.0,227.19,227.39,227.18,227.37,38031.0
2021-07-30 12:15:00,227.35,227.39,226.73,226.92,80240.0,227.35,227.39,226.73,226.92,80240.0
2021-07-30 12:20:00,226.94,227.04,226.85,226.88,39451.0,226.94,227.04,226.85,226.88,39451.0
2021-07-30 12:25:00,226.9,226.9,226.53,226.68,87003.0,226.9,226.9,226.53,226.68,87003.0
2021-07-30 12:30:00,226.68,226.84,226.5,226.66,72535.0,226.68,226.84,226.5,226.66,72535.0
2021-07-30 12:35:00,226.67,227.04,226.66,226.9,54261.0,226.67,227.04,226.66,226.9,54261.0
2021-07-30 12:40:00,226.87,227.11,226.78,226.9,58255.0,226.87,227.11,226.78,226.9,58255.0
2021-07-30 12:45:00,226.92,227.2,226.86,227.18,55768.0,226.92,227.2,226.86,227.18,55768.0
2021-07-30 12:50:00,227.18,227.37,227.1,227.2,61626.0,227.18,227.37,227.1,227.2,61626.0
2021-07-30 12:55:00,227.2,227.25,226.55,226.67,97627.0,227.2,227.25,226.55,226.67,97627.0
2021-07-30 13:00:00,226.69,226.7,226.26,226.29,138247.0,226.69,226.7,226.26,226.29,138247.0
2021-07-30 13:05:00,226.31,226.45,226.21,226.36,59005.0,226.31,226.45,226.21,226.36,59005.0
2021-07-30 13:10:00,226.34,226.46,226.13,226.44,68655.0,226.34,226.46,226.13,226.44,68655.0
2021-07-30 13:15:00,226.43,226.63,226.34,226.6,55220.0,226.43,226.63,226.34,226.6,55220.0
2021-07-30 13:20:00,226.61,226.64,226.29,226.5,106923.0,226.61,226.64,226.29,226.5,106923.0
2021-07-30 13:25:00,226.5,226.6,226.37,226.42,55567.0,226.5,226.6,226.37,226.42,55567.0
2021-07-30 13:30:00,226.38,226.52,226.25,226.52,57608.0,226.38,226.52,226.25,226.52,57608.0
2021-07-30 13:35:00,226.5,226.8,226.44,226.7,61013.0,226.5,226.8,226.44,226.7,61013.0
2021-07-30 13:40:00,226.73,226.79,226.51,226.55,50055.0,226.73,226.79,226.51,226.55,50055.0
2021-07-30 13:45:00,226.56,226.65,226.11,226.35,96944.0,226.56,226.65,226.11,226.35,96944.0
2021-07-30 13:50:00,226.36,226.38,225.97,226.04,81475.0,226.36,226.38,225.97,226.04,81475.0
2021-07-30 13:55:00,226.05,226.1,225.87,226.08,75297.0,226.05,226.1,225.87,226.08,75297.0
2021-07-30 14:00:00,226.11,226.21,225.9,226.02,72367.0,226.11,226.21,225.9,226.02,72367.0
2021-07-30 14:05:00,226.04,226.4,225.86,226.34,67017.0,226.04,226.4,225.86,226.34,67017.0
2021-07-30 14:10:00,226.34,226.4,226.15,226.37,50744.0,226.34,226.4,226.15,226.37,50744.0
2021-07-30 14:15:00,226.36,226.67,226.3,226.62,48253.0,226.36,226.67,226.3,226.62,48253.0
2021-07-30 14:20:00,226.6,226.92,226.45,226.58,59589.0,226.6,226.92,226.45,226.58,59589.0
2021-07-30 14:25:00,226.54,226.56,226.27,226.27,46530.0,226.54,226.56,226.27,226.27,46530.0
2021-07-30 14:30:00,226.25,226.25,225.78,225.87,105975.0,226.25,226.25,225.78,225.87,105975.0
2021-07-30 14:35:00,225.85,225.91,225.45,225.49,105554.0,225.85,225.91,225.45,225.49,105554.0
2021-07-30 14:40:00,225.5,225.72,225.4,225.63,79166.0,225.5,225.72,225.4,225.63,79166.0
2021-07-30 14:45:00,225.67,225.85,225.62,225.69,48817.0,225.67,225.85,225.62,225.69,48817.0
2021-07-30 14:50:00,225.67,225.81,225.55,225.61,58521.0,225.67,225.81,225.55,225.61,58521.0
2021-07-30 14:55:00,225.62,225.78,225.41,225.69,59361.0,225.62,225.78,225.41,225.69,59361.0
2021-07-30 15:00:00,225.74,226.13,225.74,226.13,60010.0,225.74,226.13,225.74,226.13,60010.0
2021-07-30 15:05:00,226.13,226.21,226.02,226.16,64740.0,226.13,226.21,226.02,226.16,64740.0
2021-07-30 15:10:00,226.15,226.42,226.15,226.4,77550.0,226.15,226.42,226.15,226.4,77550.0
2021-07-30 15:15:00,226.42,226.58,226.16,226.42,131918.0,226.42,226.58,226.16,226.42,131918.0
2021-07-30 15:20:00,226.45,226.48,226.0,226.02,85492.0,226.45,226.48,226.0,226.02,85492.0
2021-07-30 15:25:00,226.02,226.37,226.02,226.32,60301.0,226.02,226.37,226.02,226.32,60301.0
2021-07-30 15:30:00,226.33,226.37,226.05,226.19,69836.0,226.33,226.37,226.05,226.19,69836.0
2021-07-30 15:35:00,226.18,226.26,225.83,225.9,80486.0,226.18,226.26,225.83,225.9,80486.0
2021-07-30 15:40:00,225.94,225.99,225.5,225.58,129445.0,225.94,225.99,225.5,225.58,129445.0
2021-07-30 15:45:00,225.59,225.97,225.52,225.94,89687.0,225.59,225.97,225.52,225.94,89687.0
2021-07-30 15:50:00,225.95,226.52,225.95,226.37,168451.0,225.95,226.52,225.95,226.37,168451.0
2021-07-30 15:55:00,226.38,226.63,226.36,226.48,313608.0,226.38,226.63,226.36,226.48,313608.0
2021-08-02 09:30:00,227.19,228.12,226.97,227.68,210004.0,227.19,228.12,226.97,227.68,210004.0
2021-08-02 09:35:00,227.63,228.66,227.57,228.1,195810.0,227.63,228.66,227.57,228.1,195810.0
2021-08-02 09:40:00,228.1,229.4,228.1,229.33,194499.0,228.1,229.4,228.1,229.33,194499.0
2021-08-02 09:45:00,229.31,230.47,229.31,230.11,225983.0,229.31,230.47,229.31,230.11,225983.0
2021-08-02 09:50:00,230.11,230.45,229.12,229.28,177999.0,230.11,230.45,229.12,229.28,177999.0
2021-08-02 09:55:00,229.28,229.75,229.2,229.66,114787.0,229.28,229.75,229.2,229.66,114787.0
2021-08-02 10:00:00,229.59,230.14,229.23,229.31,166639.0,229.59,230.14,229.23,229.31,166639.0
2021-08-02 10:05:00,229.37,229.6,228.78,229.37,124646.0,229.37,229.6,228.78,229.37,124646.0
2021-08-02 10:10:00,229.43,229.55,228.34,228.62,165941.0,229.43,229.55,228.34,228.62,165941.0
2021-08-02 10:15:00,228.65,228.72,227.71,227.99,169680.0,228.65,228.72,227.71,227.99,169680.0
2021-08-02 10:20:00,227.98,228.23,227.62,227.95,86479.0,227.98,228.23,227.62,227.95,86479.0
2021-08-02 10:25:00,228.01,228.45,227.63,227.66,85773.0,228.01,228.45,227.63,227.66,85773.0
2021-08-02 10:30:00,227.7,228.25,227.64,228.25,76360.0,227.7,228.25,227.64,228.25,76360.0
2021-08-02 10:35:00,228.19,228.29,227.62,227.77,93746.0,228.19,228.29,227.62,227.77,93746.0
2021-08-02 10:40:00,227.71,227.72,227.18,227.2,107031.0,227.71,227.72,227.18,227.2,107031.0
2021-08-02 10:45:00,227.25,227.43,226.75,226.75,227470.0,227.25,227.43,226.75,226.75,227470.0
2021-08-02 10:50:00,226.75,226.83,226.36,226.65,193698.0,226.75,226.83,226.36,226.65,193698.0
2021-08-02 10:55:00,226.63,226.63,226.01,226.28,144397.0,226.63,226.63,226.01,226.28,144397.0
2021-08-02 11:00:00,226.26,226.73,225.95,226.54,237575.0,226.26,226.73,225.95,226.54,237575.0
2021-08-02 11:05:00,226.58,226.8,226.46,226.69,76900.0,226.58,226.8,226.46,226.69,76900.0
2021-08-02 11:10:00,226.68,226.8,226.44,226.73,86490.0,226.68,226.8,226.44,226.73,86490.0
2021-08-02 11:15:00,226.71,226.72,226.21,226.25,89555.0,226.71,226.72,226.21,226.25,89555.0
2021-08-02 11:20:00,226.27,226.78,226.18,226.76,86832.0,226.27,226.78,226.18,226.76,86832.0
2021-08-02 11:25:00,226.76,227.21,226.7,227.15,152636.0,226.76,227.21,226.7,227.15,152636.0
2021-08-02 11:30:00,227.21,227.21,226.65,226.94,98044.0,227.21,227.21,226.65,226.94,98044.0
2021-08-02 11:35:00,226.99,227.15,226.73,227.15,122449.0,226.99,227.15,226.73,227.15,122449.0
2021-08-02 11:40:00,227.11,227.32,227.0,227.22,83379.0,227.11,227.32,227.0,227.22,83379.0
2021-08-02 11:45:00,227.26,227.61,227.22,227.34,159638.0,227.26,227.61,227.22,227.34,159638.0
2021-08-02 11:50:00,227.38,227.45,226.94,227.41,51836.0,227.38,227.45,226.94,227.41,51836.0
2021-08-02 11:55:00,227.44,227.48,226.62,226.63,52027.0,227.44,227.48,226.62,226.63,52027.0
2021-08-02 12:00:00,226.61,226.62,225.96,226.32,129202.0,226.61,226.62,225.96,226.32,129202.0
2021-08-02 12:05:00,226.36,226.37,225.88,225.93,79564.0,226.36,226.37,225.88,225.93,79564.0
2021-08-02 12:10:00,225.93,226.22,225.82,226.07,66214.0,225.93,226.22,225.82,226.07,66214.0
2021-08-02 12:15:00,226.08,226.78,226.02,226.74,62043.0,226.08,226.78,226.02,226.74,62043.0
2021-08-02 12:20:00,226.77,226.78,226.28,226.38,41606.0,226.77,226.78,226.28,226.38,41606.0
2021-08-02 12:25:00,226.4,226.68,226.2,226.66,36559.0,226.4,226.68,226.2,226.66,36559.0
2021-08-02 12:30:00,226.64,227.0,226.57,226.96,47499.0,226.64,227.0,226.57,226.96,47499.0
2021-08-02 12:35:00,226.93,227.03,226.68,226.99,29282.0,226.93,227.03,226.68,226.99,29282.0
2021-08-02 12:40:00,227.01,227.09,226.77,226.77,27313.0,227.01,227.09,226.77,226.77,27313.0
2021-08-02 12:45:00,226.77,226.91,226.68,226.86,34994.0,226.77,226.91,226.68,226.86,34994.0
2021-08-02 12:50:00,226.82,226.88,226.61,226.73,30802.0,226.82,226.88,226.61,226.73,30802.0
2021-08-02 12:55:00,226.72,226.8,226.57,226.8,28334.0,226.72,226.8,226.57,226.8,28334.0
2021-08-02 13:00:00,226.78,227.02,226.42,226.48,52495.0,226.78,227.02,226.42,226.48,52495.0
2021-08-02 13:05:00,226.47,226.59,226.21,226.35,44511.0,226.47,226.59,226.21,226.35,44511.0
2021-08-02 13:10:00,226.36,226.78,226.3,226.68,21284.0,226.36,226.78,226.3,226.68,21284.0
2021-08-02 13:15:00,226.63,226.66,226.25,226.48,33251.0,226.63,226.66,226.25,226.48,33251.0
2021-08-02 13:20:00,226.47,226.53,226.36,226.45,21421.0,226.47,226.53,226.36,226.45,21421.0
2021-08-02 13:25:00,226.44,226.49,226.2,226.44,22158.0,226.44,226.49,226.2,226.44,22158.0
2021-08-02 13:30:00,226.49,226.81,226.4,226.79,62804.0,226.49,226.81,226.4,226.79,62804.0
2021-08-02 13:35:00,226.84,226.96,226.71,226.82,42310.0,226.84,226.96,226.71,226.82,42310.0
2021-08-02 13:40:00,226.83,227.0,226.8,226.86,34470.0,226.83,227.0,226.8,226.86,34470.0
2021-08-02 13:45:00,226.8,226.88,226.69,226.88,25309.0,226.8,226.88,226.69,226.88,25309.0
2021-08-02 13:50:00,226.79,226.84,226.57,226.77,19271.0,226.79,226.84,226.57,226.77,19271.0
2021-08-02 13:55:00,226.74,227.19,226.73,227.13,29825.0,226.74,227.19,226.73,227.13,29825.0
2021-08-02 14:00:00,227.13,227.16,226.77,226.87,31704.0,227.13,227.16,226.77,226.87,31704.0
2021-08-02 14:05:00,226.87,227.35,226.87,227.32,41196.0,226.87,227.35,226.87,227.32,41196.0
2021-08-02 14:10:00,227.3,227.59,227.27,227.59,57160.0,227.3,227.59,227.27,227.59,57160.0
2021-08-02 14:15:00,227.6,227.64,227.39,227.64,55499.0,227.6,227.64,227.39,227.64,55499.0
2021-08-02 14:20:00,227.65,227.66,227.1,227.13,44894.0,227.65,227.66,227.1,227.13,44894.0
2021-08-02 14:25:00,227.13,227.2,226.93,227.09,38174.0,227.13,227.2,226.93,227.09,38174.0
2021-08-02 14:30:00,227.1,227.34,227.0,227.32,79547.0,227.1,227.34,227.0,227.32,79547.0
2021-08-02 14:35:00,227.36,227.57,227.33,227.44,27092.0,227.36,227.57,227.33,227.44,27092.0
2021-08-02 14:40:00,227.48,227.55,227.22,227.26,26264.0,227.48,227.55,227.22,227.26,26264.0
2021-08-02 14:45:00,227.25,227.3,227.08,227.18,29871.0,227.25,227.3,227.08,227.18,29871.0
2021-08-02 14:50:00,227.15,227.19,227.0,227.14,42247.0,227.15,227.19,227.0,227.14,42247.0
2021-08-02 14:55:00,227.12,227.28,227.01,227.2,50451.0,227.12,227.28,227.01,227.2,50451.0
2021-08-02 15:00:00,227.21,227.21,227.02,227.04,48740.0,227.21,227.21,227.02,227.04,48740.0
2021-08-02 15:05:00,227.05,227.05,226.67,226.9,63697.0,227.05,227.05,226.67,226.9,63697.0
2021-08-02 15:10:00,226.91,227.03,226.73,226.91,65781.0,226.91,227.03,226.73,226.91,65781.0
2021-08-02 15:15:00,226.91,227.03,226.77,227.03,72162.0,226.91,227.03,226.77,227.03,72162.0
2021-08-02 15:20:00,227.03,227.04,226.59,226.7,62073.0,227.03,227.04,226.59,226.7,62073.0
2021-08-02 15:25:00,226.68,226.72,226.37,226.42,81001.0,226.68,226.72,226.37,226.42,81001.0
2021-08-02 15:30:00,226.41,226.48,226.1,226.26,87172.0,226.41,226.48,226.1,226.26,87172.0
2021-08-02 15:35:00,226.26,226.28,225.89,225.93,74037.0,226.26,226.28,225.89,225.93,74037.0
2021-08-02 15:40:00,225.95,225.97,225.3,225.36,117670.0,225.95,225.97,225.3,225.36,117670.0
2021-08-02 15:45:00,225.35,225.58,225.33,225.4,107818.0,225.35,225.58,225.33,225.4,107818.0
2021-08-02 15:50:00,225.35,225.63,224.87,225.1,184967.0,225.35,225.63,224.87,225.1,184967.0
2021-08-02 15:55:00,225.08,225.4,224.93,225.33,125141.0,225.08,225.4,224.93,225.33,125141.0
2021-08-03 09:30:00,225.9,226.0,224.42,224.56,191385.0,225.9,226.0,224.42,224.56,191385.0
2021-08-03 09:35:00,224.42,224.51,223.2,223.85,152953.0,224.42,224.51,223.2,223.85,152953.0
2021-08-03 09:40:00,223.72,223.72,222.75,222.93,129725.0,223.72,223.72,222.75,222.93,129725.0
2021-08-03 09:45:00,222.88,222.88,222.15,222.22,159393.0,222.88,222.88,222.15,222.22,159393.0
2021-08-03 09:50:00,222.25,222.83,221.8,222.27,204245.0,222.25,222.83,221.8,222.27,204245.0
2021-08-03 09:55:00,222.28,222.96,221.89,222.19,181892.0,222.28,222.96,221.89,222.19,181892.0
2021-08-03 10:00:00,222.2,222.8,222.09,222.41,164368.0,222.2,222.8,222.09,222.41,164368.0
2021-08-03 10:05:00,222.38,222.48,221.75,221.86,103838.0,222.38,222.48,221.75,221.86,103838.0
2021-08-03 10:10:00,221.8,222.15,221.3,221.93,137553.0,221.8,222.15,221.3,221.93,137553.0
2021-08-03 10:15:00,221.96,223.2,221.82,223.01,170579.0,221.96,223.2,221.82,223.01,170579.0
2021-08-03 10:20:00,222.99,223.36,222.82,223.23,116819.0,222.99,223.36,222.82,223.23,116819.0
2021-08-03 10:25:00,223.24,223.76,222.87,223.49,163897.0,223.24,223.76,222.87,223.49,163897.0
2021-08-03 10:30:00,223.51,223.86,222.66,222.75,80584.0,223.51,223.86,222.66,222.75,80584.0
2021-08-03 10:35:00,222.75,223.64,222.72,223.53,127786.0,222.75,223.64,222.72,223.53,127786.0
2021-08-03 10:40:00,223.6,223.78,223.22,223.58,105741.0,223.6,223.78,223.22,223.58,105741.0
2021-08-03 10:45:00,223.62,224.2,223.62,224.11,67605.0,223.62,224.2,223.62,224.11,67605.0
2021-08-03 10:50:00,224.19,224.36,223.76,223.98,73550.0,224.19,224.36,223.76,223.98,73550.0
2021-08-03 10:55:00,224.0,224.03,223.12,223.31,69884.0,224.0,224.03,223.12,223.31,69884.0
2021-08-03 11:00:00,223.24,223.9,223.15,223.57,73831.0,223.24,223.9,223.15,223.57,73831.0
2021-08-03 11:05:00,223.56,224.35,223.48,224.21,52534.0,223.56,224.35,223.48,224.21,52534.0
2021-08-03 11:10:00,224.15,224.38,223.96,224.37,51424.0,224.15,224.38,223.96,224.37,51424.0
2021-08-03 11:15:00,224.33,224.37,223.85,223.91,38250.0,224.33,224.37,223.85,223.91,38250.0
2021-08-03 11:20:00,223.94,224.21,223.75,224.1,44501.0,223.94,224.21,223.75,224.1,44501.0
2021-08-03 11:25:00,224.16,224.52,224.16,224.49,54570.0,224.16,224.52,224.16,224.49,54570.0
2021-08-03 11:30:00,224.5,224.9,224.39,224.78,43494.0,224.5,224.9,224.39,224.78,43494.0
2021-08-03 11:35:00,224.76,225.17,224.75,225.05,68518.0,224.76,225.17,224.75,225.05,68518.0
2021-08-03 11:40:00,225.06,225.76,225.03,225.7,80817.0,225.06,225.76,225.03,225.7,80817.0
2021-08-03 11:45:00,225.66,225.8,225.22,225.25,67685.0,225.66,225.8,225.22,225.25,67685.0
2021-08-03 11:50:00,225.28,225.34,224.85,224.96,34664.0,225.28,225.34,224.85,224.96,34664.0
2021-08-03 11:55:00,224.99,225.08,224.61,224.94,44369.0,224.99,225.08,224.61,224.94,44369.0
2021-08-03 12:00:00,225.0,225.09,224.78,224.89,42718.0,225.0,225.09,224.78,224.89,42718.0
2021-08-03 12:05:00,224.87,225.05,224.6,224.74,43614.0,224.87,225.05,224.6,224.74,43614.0
2021-08-03 12:10:00,224.69,224.94,224.65,224.91,45040.0,224.69,224.94,224.65,224.91,45040.0
2021-08-03 12:15:00,224.91,225.11,224.82,224.84,48472.0,224.91,225.11,224.82,224.84,48472.0
2021-08-03 12:20:00,224.82,224.98,224.8,224.81,19663.0,224.82,224.98,224.8,224.81,19663.0
2021-08-03 12:25:00,224.89,225.05,224.85,224.98,22147.0,224.89,225.05,224.85,224.98,22147.0
2021-08-03 12:30:00,224.99,225.01,224.7,224.97,29240.0,224.99,225.01,224.7,224.97,29240.0
2021-08-03 12:35:00,224.93,225.15,224.82,225.14,34018.0,224.93,225.15,224.82,225.14,34018.0
2021-08-03 12:40:00,225.16,225.43,225.07,225.39,31972.0,225.16,225.43,225.07,225.39,31972.0
2021-08-03 12:45:00,225.44,226.0,225.26,225.97,72286.0,225.44,226.0,225.26,225.97,72286.0
2021-08-03 12:50:00,225.97,226.08,225.76,225.89,43558.0,225.97,226.08,225.76,225.89,43558.0
2021-08-03 12:55:00,225.97,226.19,225.88,225.96,30613.0,225.97,226.19,225.88,225.96,30613.0
2021-08-03 13:00:00,226.05,226.21,225.75,225.75,35984.0,226.05,226.21,225.75,225.75,35984.0
2021-08-03 13:05:00,225.73,225.85,225.64,225.81,13000.0,225.73,225.85,225.64,225.81,13000.0
2021-08-03 13:10:00,225.77,225.87,225.56,225.83,19520.0,225.77,225.87,225.56,225.83,19520.0
2021-08-03 13:15:00,225.81,226.14,225.8,226.08,36608.0,225.81,226.14,225.8,226.08,36608.0
2021-08-03 13:20:00,226.08,226.08,225.68,225.71,34232.0,226.08,226.08,225.68,225.71,34232.0
2021-08-03 13:25:00,225.71,226.1,225.5,226.07,37722.0,225.71,226.1,225.5,226.07,37722.0
2021-08-03 13:30:00,226.07,226.28,225.94,226.15,29322.0,226.07,226.28,225.94,226.15,29322.0
2021-08-03 13:35:00,226.1,226.26,226.07,226.12,26455.0,226.1,226.26,226.07,226.12,26455.0
2021-08-03 13:40:00,226.15,226.5,226.11,226.42,40749.0,226.15,226.5,226.11,226.42,40749.0
2021-08-03 13:45:00,226.39,226.59,226.34,226.5,27820.0,226.39,226.59,226.34,226.5,27820.0
2021-08-03 13:50:00,226.54,226.8,226.5,226.8,41479.0,226.54,226.8,226.5,226.8,41479.0
2021-08-03 13:55:00,226.82,226.85,226.68,226.74,25382.0,226.82,226.85,226.68,226.74,25382.0
2021-08-03 14:00:00,226.76,226.78,226.35,226.52,39655.0,226.76,226.78,226.35,226.52,39655.0
2021-08-03 14:05:00,226.55,226.79,226.51,226.72,23184.0,226.55,226.79,226.51,226.72,23184.0
2021-08-03 14:10:00,226.75,226.99,226.7,226.7,34359.0,226.75,226.99,226.7,226.7,34359.0
2021-08-03 14:15:00,226.71,226.85,226.62,226.68,21762.0,226.71,226.85,226.62,226.68,21762.0
2021-08-03 14:20:00,226.72,226.97,226.65,226.85,23114.0,226.72,226.97,226.65,226.85,23114.0
2021-08-03 14:25:00,226.87,227.15,226.8,227.07,41738.0,226.87,227.15,226.8,227.07,41738.0
2021-08-03 14:30:00,227.08,227.47,227.03,227.45,37351.0,227.08,227.47,227.03,227.45,37351.0
2021-08-03 14:35:00,227.45,227.53,227.31,227.46,48434.0,227.45,227.53,227.31,227.46,48434.0
2021-08-03 14:40:00,227.46,227.5,227.13,227.18,45780.0,227.46,227.5,227.13,227.18,45780.0
2021-08-03 14:45:00,227.14,227.19,227.0,227.05,29364.0,227.14,227.19,227.0,227.05,29364.0
2021-08-03 14:50:00,227.08,227.31,227.03,227.27,24686.0,227.08,227.31,227.03,227.27,24686.0
2021-08-03 14:55:00,227.26,227.66,227.26,227.52,58663.0,227.26,227.66,227.26,227.52,58663.0
2021-08-03 15:00:00,227.52,227.75,227.5,227.67,47954.0,227.52,227.75,227.5,227.67,47954.0
2021-08-03 15:05:00,227.69,227.82,227.62,227.81,55784.0,227.69,227.82,227.62,227.81,55784.0
2021-08-03 15:10:00,227.8,227.85,227.5,227.57,59591.0,227.8,227.85,227.5,227.57,59591.0
2021-08-03 15:15:00,227.56,227.74,227.55,227.59,36610.0,227.56,227.74,227.55,227.59,36610.0
2021-08-03 15:20:00,227.62,227.89,227.54,227.85,53241.0,227.62,227.89,227.54,227.85,53241.0
2021-08-03 15:25:00,227.83,228.08,227.7,228.05,71742.0,227.83,228.08,227.7,228.05,71742.0
2021-08-03 15:30:00,228.05,228.25,228.04,228.19,69833.0,228.05,228.25,228.04,228.19,69833.0
2021-08-03 15:35:00,228.19,228.55,228.1,228.34,111115.0,228.19,228.55,228.1,228.34,111115.0
2021-08-03 15:40:00,228.28,228.53,228.17,228.32,110069.0,228.28,228.53,228.17,228.32,110069.0
2021-08-03 15:45:00,228.3,228.7,228.27,228.56,93734.0,228.3,228.7,228.27,228.56,93734.0
2021-08-03 15:50:00,228.6,228.86,228.51,228.83,98703.0,228.6,228.86,228.51,228.83,98703.0
2021-08-03 15:55:00,228.84,229.1,228.74,229.09,198916.0,228.84,229.1,228.74,229.09,198916.0
2021-08-04 09:30:00,226.42,228.22,225.58,228.18,270103.0,226.42,228.22,225.58,228.18,270103.0
2021-08-04 09:35:00,228.18,228.89,227.16,227.95,132222.0,228.18,228.89,227.16,227.95,132222.0
2021-08-04 09:40:00,227.95,227.95,226.01,226.42,87679.0,227.95,227.95,226.01,226.42,87679.0
2021-08-04 09:45:00,226.44,226.98,225.98,226.74,113360.0,226.44,226.98,225.98,226.74,113360.0
2021-08-04 09:50:00,226.6,226.93,225.87,225.94,80281.0,226.6,226.93,225.87,225.94,80281.0
2021-08-04 09:55:00,225.98,226.03,225.46,225.82,103261.0,225.98,226.03,225.46,225.82,103261.0
2021-08-04 10:00:00,225.81,226.75,225.67,226.74,88479.0,225.81,226.75,225.67,226.74,88479.0
2021-08-04 10:05:00,226.73,227.12,226.3,226.92,47749.0,226.73,227.12,226.3,226.92,47749.0
2021-08-04 10:10:00,226.89,227.87,226.84,227.81,84734.0,226.89,227.87,226.84,227.81,84734.0
2021-08-04 10:15:00,227.8,228.06,227.31,227.5,73066.0,227.8,228.06,227.31,227.5,73066.0
2021-08-04 10:20:00,227.46,227.57,226.48,226.56,61274.0,227.46,227.57,226.48,226.56,61274.0
2021-08-04 10:25:00,226.52,226.77,226.26,226.42,67573.0,226.52,226.77,226.26,226.42,67573.0
2021-08-04 10:30:00,226.36,230.88,225.33,230.74,511705.0,226.36,230.88,225.33,230.74,511705.0
2021-08-04 10:35:00,230.86,232.28,228.9,232.2,1028018.0,230.86,232.28,228.9,232.2,1028018.0
2021-08-04 10:40:00,232.15,232.35,231.0,231.28,414157.0,232.15,232.35,231.0,231.28,414157.0
2021-08-04 10:45:00,231.27,231.54,229.75,230.39,379277.0,231.27,231.54,229.75,230.39,379277.0
2021-08-04 10:50:00,230.28,230.53,229.51,229.87,158709.0,230.28,230.53,229.51,229.87,158709.0
2021-08-04 10:55:00,229.9,229.91,228.81,228.87,139678.0,229.9,229.91,228.81,228.87,139678.0
2021-08-04 11:00:00,228.96,229.09,228.22,228.83,194419.0,228.96,229.09,228.22,228.83,194419.0
2021-08-04 11:05:00,228.78,229.69,228.56,229.61,136532.0,228.78,229.69,228.56,229.61,136532.0
2021-08-04 11:10:00,229.68,230.23,229.45,229.84,124397.0,229.68,230.23,229.45,229.84,124397.0
2021-08-04 11:15:00,229.81,230.2,229.76,230.04,90216.0,229.81,230.2,229.76,230.04,90216.0
2021-08-04 11:20:00,230.01,230.12,229.34,229.61,62634.0,230.01,230.12,229.34,229.61,62634.0
2021-08-04 11:25:00,229.61,229.87,229.32,229.64,87230.0,229.61,229.87,229.32,229.64,87230.0
2021-08-04 11:30:00,229.59,229.65,229.03,229.27,60140.0,229.59,229.65,229.03,229.27,60140.0
2021-08-04 11:35:00,229.27,229.27,228.73,228.91,53413.0,229.27,229.27,228.73,228.91,53413.0
2021-08-04 11:40:00,228.9,228.93,228.29,228.56,66094.0,228.9,228.93,228.29,228.56,66094.0
2021-08-04 11:45:00,228.6,228.73,228.0,228.0,43599.0,228.6,228.73,228.0,228.0,43599.0
2021-08-04 11:50:00,228.04,228.24,227.62,228.02,71684.0,228.04,228.24,227.62,228.02,71684.0
2021-08-04 11:55:00,228.07,228.17,227.49,227.69,57109.0,228.07,228.17,227.49,227.69,57109.0
2021-08-04 12:00:00,227.66,227.92,227.45,227.91,39553.0,227.66,227.92,227.45,227.91,39553.0
2021-08-04 12:05:00,227.95,228.0,227.72,227.96,26835.0,227.95,228.0,227.72,227.96,26835.0
2021-08-04 12:10:00,227.91,228.0,227.5,227.64,23224.0,227.91,228.0,227.5,227.64,23224.0
2021-08-04 12:15:00,227.66,227.85,227.35,227.52,37743.0,227.66,227.85,227.35,227.52,37743.0
2021-08-04 12:20:00,227.57,227.57,227.22,227.39,68412.0,227.57,227.57,227.22,227.39,68412.0
2021-08-04 12:25:00,227.35,227.39,226.9,227.18,53808.0,227.35,227.39,226.9,227.18,53808.0
2021-08-04 12:30:00,227.23,227.23,226.98,227.05,22148.0,227.23,227.23,226.98,227.05,22148.0
2021-08-04 12:35:00,227.05,227.29,227.01,227.25,32449.0,227.05,227.29,227.01,227.25,32449.0
2021-08-04 12:40:00,227.21,227.47,226.88,226.94,69174.0,227.21,227.47,226.88,226.94,69174.0
2021-08-04 12:45:00,226.93,227.1,226.87,227.08,38567.0,226.93,227.1,226.87,227.08,38567.0
2021-08-04 12:50:00,227.09,227.18,226.93,226.98,23515.0,227.09,227.18,226.93,226.98,23515.0
2021-08-04 12:55:00,226.97,227.05,226.42,226.49,59114.0,226.97,227.05,226.42,226.49,59114.0
2021-08-04 13:00:00,226.49,226.83,226.39,226.52,58706.0,226.49,226.83,226.39,226.52,58706.0
2021-08-04 13:05:00,226.52,226.8,226.43,226.55,76224.0,226.52,226.8,226.43,226.55,76224.0
2021-08-04 13:10:00,226.6,226.95,226.35,226.39,44728.0,226.6,226.95,226.35,226.39,44728.0
2021-08-04 13:15:00,226.35,226.38,226.12,226.19,28721.0,226.35,226.38,226.12,226.19,28721.0
2021-08-04 13:20:00,226.17,226.22,225.98,226.03,57867.0,226.17,226.22,225.98,226.03,57867.0
2021-08-04 13:25:00,226.04,226.07,225.76,225.77,55298.0,226.04,226.07,225.76,225.77,55298.0
2021-08-04 13:30:00,225.78,226.34,225.67,226.26,84027.0,225.78,226.34,225.67,226.26,84027.0
2021-08-04 13:35:00,226.2,226.34,226.0,226.08,51341.0,226.2,226.34,226.0,226.08,51341.0
2021-08-04 13:40:00,226.07,226.43,226.0,226.07,36697.0,226.07,226.43,226.0,226.07,36697.0
2021-08-04 13:45:00,226.1,226.35,225.9,226.3,50434.0,226.1,226.35,225.9,226.3,50434.0
2021-08-04 13:50:00,226.3,226.31,225.88,225.93,34351.0,226.3,226.31,225.88,225.93,34351.0
2021-08-04 13:55:00,225.9,226.29,225.65,226.19,60381.0,225.9,226.29,225.65,226.19,60381.0
2021-08-04 14:00:00,226.2,226.74,226.2,226.47,100956.0,226.2,226.74,226.2,226.47,100956.0
2021-08-04 14:05:00,226.49,226.49,225.89,226.33,53050.0,226.49,226.49,225.89,226.33,53050.0
2021-08-04 14:10:00,226.33,226.49,226.27,226.35,24799.0,226.33,226.49,226.27,226.35,24799.0
2021-08-04 14:15:00,226.31,226.37,226.08,226.12,22403.0,226.31,226.37,226.08,226.12,22403.0
2021-08-04 14:20:00,226.12,226.57,226.09,226.51,40150.0,226.12,226.57,226.09,226.51,40150.0
2021-08-04 14:25:00,226.55,226.64,226.34,226.49,57153.0,226.55,226.64,226.34,226.49,57153.0
2021-08-04 14:30:00,226.45,226.6,226.29,226.4,24392.0,226.45,226.6,226.29,226.4,24392.0
2021-08-04 14:35:00,226.47,226.63,226.4,226.58,31239.0,226.47,226.63,226.4,226.58,31239.0
2021-08-04 14:40:00,226.6,226.91,226.57,226.89,46579.0,226.6,226.91,226.57,226.89,46579.0
2021-08-04 14:45:00,226.88,226.96,226.54,226.81,41275.0,226.88,226.96,226.54,226.81,41275.0
2021-08-04 14:50:00,226.78,227.08,226.74,227.08,42578.0,226.78,227.08,226.74,227.08,42578.0
2021-08-04 14:55:00,227.05,227.45,226.98,227.18,61024.0,227.05,227.45,226.98,227.18,61024.0
2021-08-04 15:00:00,227.19,227.26,227.01,227.26,35255.0,227.19,227.26,227.01,227.26,35255.0
2021-08-04 15:05:00,227.27,227.45,227.27,227.36,36773.0,227.27,227.45,227.27,227.36,36773.0
2021-08-04 15:10:00,227.34,227.45,227.06,227.1,39401.0,227.34,227.45,227.06,227.1,39401.0
2021-08-04 15:15:00,227.06,227.1,226.79,227.04,41481.0,227.06,227.1,226.79,227.04,41481.0
2021-08-04 15:20:00,227.01,227.02,226.8,226.85,26857.0,227.01,227.02,226.8,226.85,26857.0
2021-08-04 15:25:00,226.85,227.03,226.82,226.98,23870.0,226.85,227.03,226.82,226.98,23870.0
2021-08-04 15:30:00,227.01,227.22,226.93,227.22,38747.0,227.01,227.22,226.93,227.22,38747.0
2021-08-04 15:35:00,227.21,227.24,226.79,227.05,54067.0,227.21,227.24,226.79,227.05,54067.0
2021-08-04 15:40:00,227.09,227.14,226.83,227.01,41710.0,227.09,227.14,226.83,227.01,41710.0
2021-08-04 15:45:00,226.99,227.12,226.72,226.82,51598.0,226.99,227.12,226.72,226.82,51598.0
2021-08-04 15:50:00,226.89,226.95,226.68,226.9,96876.0,226.89,226.95,226.68,226.9,96876.0
2021-08-04 15:55:00,226.87,226.93,226.6,226.7,174922.0,226.87,226.93,226.6,226.7,174922.0
2021-08-05 09:30:00,226.68,227.88,226.49,227.58,237486.0,226.68,227.88,226.49,227.58,237486.0
2021-08-05 09:35:00,227.58,228.4,227.48,228.2,191978.0,227.58,228.4,227.48,228.2,191978.0
2021-08-05 09:40:00,228.21,228.66,227.47,228.42,224939.0,228.21,228.66,227.47,228.42,224939.0
2021-08-05 09:45:00,228.46,228.6,227.18,227.24,217043.0,228.46,228.6,227.18,227.24,217043.0
2021-08-05 09:50:00,227.29,227.97,227.2,227.52,115240.0,227.29,227.97,227.2,227.52,115240.0
2021-08-05 09:55:00,227.52,228.13,227.26,228.05,130300.0,227.52,228.13,227.26,228.05,130300.0
2021-08-05 10:00:00,228.04,228.49,227.9,228.27,115984.0,228.04,228.49,227.9,228.27,115984.0
2021-08-05 10:05:00,228.36,229.15,228.12,228.16,160659.0,228.36,229.15,228.12,228.16,160659.0
2021-08-05 10:10:00,228.14,228.24,227.35,227.68,161170.0,228.14,228.24,227.35,227.68,161170.0
2021-08-05 10:15:00,227.65,227.7,227.16,227.29,109614.0,227.65,227.7,227.16,227.29,109614.0
2021-08-05 10:20:00,227.2,227.42,226.95,227.14,149527.0,227.2,227.42,226.95,227.14,149527.0
2021-08-05 10:25:00,227.17,228.0,227.17,227.56,117543.0,227.17,228.0,227.17,227.56,117543.0
2021-08-05 10:30:00,227.55,228.65,227.52,228.64,150010.0,227.55,228.65,227.52,228.64,150010.0
2021-08-05 10:35:00,228.59,228.87,228.26,228.8,74225.0,228.59,228.87,228.26,228.8,74225.0
2021-08-05 10:40:00,228.77,228.95,228.54,228.65,56893.0,228.77,228.95,228.54,228.65,56893.0
2021-08-05 10:45:00,228.68,229.41,228.68,229.4,100558.0,228.68,229.41,228.68,229.4,100558.0
2021-08-05 10:50:00,229.38,229.49,229.05,229.24,60643.0,229.38,229.49,229.05,229.24,60643.0
2021-08-05 10:55:00,229.3,229.5,229.09,229.45,69358.0,229.3,229.5,229.09,229.45,69358.0
2021-08-05 11:00:00,229.46,230.1,229.35,229.79,149283.0,229.46,230.1,229.35,229.79,149283.0
2021-08-05 11:05:00,229.79,230.28,229.72,230.19,102175.0,229.79,230.28,229.72,230.19,102175.0
2021-08-05 11:10:00,230.23,230.79,230.2,230.73,116859.0,230.23,230.79,230.2,230.73,116859.0
2021-08-05 11:15:00,230.75,230.81,230.37,230.44,99022.0,230.75,230.81,230.37,230.44,99022.0
2021-08-05 11:20:00,230.46,231.0,230.45,230.98,129841.0,230.46,231.0,230.45,230.98,129841.0
2021-08-05 11:25:00,231.01,231.51,230.97,231.4,126333.0,231.01,231.51,230.97,231.4,126333.0
2021-08-05 11:30:00,231.4,231.54,230.93,231.05,110292.0,231.4,231.54,230.93,231.05,110292.0
2021-08-05 11:35:00,231.03,231.11,230.49,230.86,71404.0,231.03,231.11,230.49,230.86,71404.0
2021-08-05 11:40:00,230.88,230.9,230.38,230.45,51945.0,230.88,230.9,230.38,230.45,51945.0
2021-08-05 11:45:00,230.44,230.68,230.36,230.58,43596.0,230.44,230.68,230.36,230.58,43596.0
2021-08-05 11:50:00,230.58,231.02,230.54,230.97,50794.0,230.58,231.02,230.54,230.97,50794.0
2021-08-05 11:55:00,230.93,231.05,230.6,230.96,44697.0,230.93,231.05,230.6,230.96,44697.0
2021-08-05 12:00:00,230.95,231.38,230.95,231.11,79101.0,230.95,231.38,230.95,231.11,79101.0
2021-08-05 12:05:00,231.17,231.29,231.0,231.29,75900.0,231.17,231.29,231.0,231.29,75900.0
2021-08-05 12:10:00,231.29,231.42,231.17,231.29,63361.0,231.29,231.42,231.17,231.29,63361.0
2021-08-05 12:15:00,231.3,231.47,231.18,231.21,43726.0,231.3,231.47,231.18,231.21,43726.0
2021-08-05 12:20:00,231.21,231.54,231.01,231.03,75594.0,231.21,231.54,231.01,231.03,75594.0
2021-08-05 12:25:00,231.06,231.06,230.7,230.72,84792.0,231.06,231.06,230.7,230.72,84792.0
2021-08-05 12:30:00,230.74,231.08,230.61,230.9,53379.0,230.74,231.08,230.61,230.9,53379.0
2021-08-05 12:35:00,230.87,230.94,230.55,230.58,60157.0,230.87,230.94,230.55,230.58,60157.0
2021-08-05 12:40:00,230.6,230.66,230.38,230.39,81921.0,230.6,230.66,230.38,230.39,81921.0
2021-08-05 12:45:00,230.39,230.53,230.27,230.52,70117.0,230.39,230.53,230.27,230.52,70117.0
2021-08-05 12:50:00,230.55,230.6,230.2,230.22,63505.0,230.55,230.6,230.2,230.22,63505.0
2021-08-05 12:55:00,230.22,230.4,230.19,230.19,57586.0,230.22,230.4,230.19,230.19,57586.0
2021-08-05 13:00:00,230.2,230.38,230.12,230.33,44862.0,230.2,230.38,230.12,230.33,44862.0
2021-08-05 13:05:00,230.34,230.43,230.17,230.43,49507.0,230.34,230.43,230.17,230.43,49507.0
2021-08-05 13:10:00,230.44,230.65,230.26,230.46,92039.0,230.44,230.65,230.26,230.46,92039.0
2021-08-05 13:15:00,230.43,230.78,230.35,230.57,76574.0,230.43,230.78,230.35,230.57,76574.0
2021-08-05 13:20:00,230.55,230.85,230.32,230.36,39042.0,230.55,230.85,230.32,230.36,39042.0
2021-08-05 13:25:00,230.36,230.81,230.36,230.7,34058.0,230.36,230.81,230.36,230.7,34058.0
2021-08-05 13:30:00,230.72,230.8,230.5,230.5,25105.0,230.72,230.8,230.5,230.5,25105.0
2021-08-05 13:35:00,230.49,230.52,230.19,230.42,27603.0,230.49,230.52,230.19,230.42,27603.0
2021-08-05 13:40:00,230.43,230.9,230.43,230.83,20272.0,230.43,230.9,230.43,230.83,20272.0
2021-08-05 13:45:00,230.76,231.08,230.75,231.08,55666.0,230.76,231.08,230.75,231.08,55666.0
2021-08-05 13:50:00,231.03,231.27,230.91,231.07,69846.0,231.03,231.27,230.91,231.07,69846.0
2021-08-05 13:55:00,231.01,231.29,231.01,231.17,29925.0,231.01,231.29,231.01,231.17,29925.0
2021-08-05 14:00:00,231.14,231.14,230.82,230.92,33574.0,231.14,231.14,230.82,230.92,33574.0
2021-08-05 14:05:00,230.93,231.0,230.43,230.52,22006.0,230.93,231.0,230.43,230.52,22006.0
2021-08-05 14:10:00,230.52,230.59,230.3,230.49,31643.0,230.52,230.59,230.3,230.49,31643.0
2021-08-05 14:15:00,230.52,230.61,230.37,230.38,23315.0,230.52,230.61,230.37,230.38,23315.0
2021-08-05 14:20:00,230.38,230.43,230.13,230.24,38165.0,230.38,230.43,230.13,230.24,38165.0
2021-08-05 14:25:00,230.23,230.34,230.17,230.25,34184.0,230.23,230.34,230.17,230.25,34184.0
2021-08-05 14:30:00,230.22,230.38,230.14,230.38,25742.0,230.22,230.38,230.14,230.38,25742.0
2021-08-05 14:35:00,230.36,230.5,230.2,230.22,61357.0,230.36,230.5,230.2,230.22,61357.0
2021-08-05 14:40:00,230.21,230.3,230.11,230.11,23410.0,230.21,230.3,230.11,230.11,23410.0
2021-08-05 14:45:00,230.1,230.1,229.75,229.81,56467.0,230.1,230.1,229.75,229.81,56467.0
2021-08-05 14:50:00,229.81,229.85,229.69,229.73,38634.0,229.81,229.85,229.69,229.73,38634.0
2021-08-05 14:55:00,229.68,229.84,229.46,229.5,58151.0,229.68,229.84,229.46,229.5,58151.0
2021-08-05 15:00:00,229.52,229.99,229.45,229.92,75688.0,229.52,229.99,229.45,229.92,75688.0
2021-08-05 15:05:00,229.89,229.92,229.76,229.8,30558.0,229.89,229.92,229.76,229.8,30558.0
2021-08-05 15:10:00,229.83,229.91,229.61,229.68,34987.0,229.83,229.91,229.61,229.68,34987.0
2021-08-05 15:15:00,229.67,229.71,229.46,229.62,65969.0,229.67,229.71,229.46,229.62,65969.0
2021-08-05 15:20:00,229.61,230.02,229.6,229.97,47291.0,229.61,230.02,229.6,229.97,47291.0
2021-08-05 15:25:00,229.93,230.12,229.9,230.06,48988.0,229.93,230.12,229.9,230.06,48988.0
2021-08-05 15:30:00,230.07,230.08,229.79,229.96,38955.0,230.07,230.08,229.79,229.96,38955.0
2021-08-05 15:35:00,229.97,230.1,229.76,229.81,53945.0,229.97,230.1,229.76,229.81,53945.0
2021-08-05 15:40:00,229.77,229.84,229.66,229.73,53497.0,229.77,229.84,229.66,229.73,53497.0
2021-08-05 15:45:00,229.75,229.78,229.46,229.48,75561.0,229.75,229.78,229.46,229.48,75561.0
2021-08-05 15:50:00,229.46,229.71,229.37,229.69,99299.0,229.46,229.71,229.37,229.69,99299.0
2021-08-05 15:55:00,229.7,229.95,229.54,229.82,139551.0,229.7,229.95,229.54,229.82,139551.0
2021-08-06 09:30:00,231.55,233.57,231.35,232.45,697337.0,231.55,233.57,231.35,232.45,697337.0
2021-08-06 09:35:00,232.54,232.61,231.09,231.33,216452.0,232.54,232.61,231.09,231.33,216452.0
2021-08-06 09:40:00,231.4,232.88,231.33,232.61,153011.0,231.4,232.88,231.33,232.61,153011.0
2021-08-06 09:45:00,232.52,233.29,232.52,232.82,129783.0,232.52,233.29,232.52,232.82,129783.0
2021-08-06 09:50:00,232.79,233.1,231.83,231.84,116058.0,232.79,233.1,231.83,231.84,116058.0
2021-08-06 09:55:00,231.84,232.45,231.84,232.28,71795.0,231.84,232.45,231.84,232.28,71795.0
2021-08-06 10:00:00,232.35,232.58,231.84,232.38,85182.0,232.35,232.58,231.84,232.38,85182.0
2021-08-06 10:05:00,232.35,232.35,231.18,231.18,92235.0,232.35,232.35,231.18,231.18,92235.0
2021-08-06 10:10:00,231.22,231.61,230.84,231.59,100410.0,231.22,231.61,230.84,231.59,100410.0
2021-08-06 10:15:00,231.51,232.03,231.46,231.87,46654.0,231.51,232.03,231.46,231.87,46654.0
2021-08-06 10:20:00,231.83,232.04,231.56,232.0,47648.0,231.83,232.04,231.56,232.0,47648.0
2021-08-06 10:25:00,232.02,232.2,231.71,232.18,44481.0,232.02,232.2,231.71,232.18,44481.0
2021-08-06 10:30:00,232.14,232.62,232.1,232.47,69782.0,232.14,232.62,232.1,232.47,69782.0
2021-08-06 10:35:00,232.46,232.59,231.32,231.37,65289.0,232.46,232.59,231.32,231.37,65289.0
2021-08-06 10:40:00,231.36,231.66,231.02,231.2,77975.0,231.36,231.66,231.02,231.2,77975.0
2021-08-06 10:45:00,231.24,231.75,231.21,231.56,47082.0,231.24,231.75,231.21,231.56,47082.0
2021-08-06 10:50:00,231.61,231.96,231.53,231.78,29239.0,231.61,231.96,231.53,231.78,29239.0
2021-08-06 10:55:00,231.84,231.87,231.32,231.59,28189.0,231.84,231.87,231.32,231.59,28189.0
2021-08-06 11:00:00,231.58,231.65,231.35,231.35,29814.0,231.58,231.65,231.35,231.35,29814.0
2021-08-06 11:05:00,231.31,231.58,231.11,231.49,37178.0,231.31,231.58,231.11,231.49,37178.0
2021-08-06 11:10:00,231.51,231.55,231.1,231.15,24977.0,231.51,231.55,231.1,231.15,24977.0
2021-08-06 11:15:00,231.15,231.57,231.13,231.57,21894.0,231.15,231.57,231.13,231.57,21894.0
2021-08-06 11:20:00,231.58,232.14,231.57,232.04,63759.0,231.58,232.14,231.57,232.04,63759.0
2021-08-06 11:25:00,232.05,232.2,231.23,231.96,72155.0,232.05,232.2,231.23,231.96,72155.0
2021-08-06 11:30:00,231.99,232.0,231.49,231.57,37433.0,231.99,232.0,231.49,231.57,37433.0
2021-08-06 11:35:00,231.6,231.7,231.47,231.63,25223.0,231.6,231.7,231.47,231.63,25223.0
2021-08-06 11:40:00,231.64,231.76,231.49,231.5,24395.0,231.64,231.76,231.49,231.5,24395.0
2021-08-06 11:45:00,231.5,231.62,231.18,231.23,27734.0,231.5,231.62,231.18,231.23,27734.0
2021-08-06 11:50:00,231.28,231.37,231.18,231.22,23948.0,231.28,231.37,231.18,231.22,23948.0
2021-08-06 11:55:00,231.18,231.35,231.12,231.27,23524.0,231.18,231.35,231.12,231.27,23524.0
2021-08-06 12:00:00,231.28,231.49,231.14,231.44,36995.0,231.28,231.49,231.14,231.44,36995.0
2021-08-06 12:05:00,231.42,231.54,231.37,231.46,20811.0,231.42,231.54,231.37,231.46,20811.0
2021-08-06 12:10:00,231.48,231.53,231.28,231.35,23538.0,231.48,231.53,231.28,231.35,23538.0
2021-08-06 12:15:00,231.38,231.52,231.27,231.36,12405.0,231.38,231.52,231.27,231.36,12405.0
2021-08-06 12:20:00,231.48,231.64,231.44,231.46,25420.0,231.48,231.64,231.44,231.46,25420.0
2021-08-06 12:25:00,231.45,231.54,231.24,231.24,31247.0,231.45,231.54,231.24,231.24,31247.0
2021-08-06 12:30:00,231.26,231.3,230.92,231.03,49913.0,231.26,231.3,230.92,231.03,49913.0
2021-08-06 12:35:00,231.06,231.33,231.03,231.23,26113.0,231.06,231.33,231.03,231.23,26113.0
2021-08-06 12:40:00,231.25,231.4,231.25,231.37,17716.0,231.25,231.4,231.25,231.37,17716.0
2021-08-06 12:45:00,231.36,231.7,231.25,231.7,31766.0,231.36,231.7,231.25,231.7,31766.0
2021-08-06 12:50:00,231.67,231.8,231.56,231.77,37700.0,231.67,231.8,231.56,231.77,37700.0
2021-08-06 12:55:00,231.8,231.93,231.69,231.74,17561.0,231.8,231.93,231.69,231.74,17561.0
2021-08-06 13:00:00,231.76,231.98,231.73,231.93,29327.0,231.76,231.98,231.73,231.93,29327.0
2021-08-06 13:05:00,231.94,231.97,231.74,231.75,24908.0,231.94,231.97,231.74,231.75,24908.0
2021-08-06 13:10:00,231.76,231.95,231.75,231.87,16367.0,231.76,231.95,231.75,231.87,16367.0
2021-08-06 13:15:00,231.87,232.11,231.86,232.06,49061.0,231.87,232.11,231.86,232.06,49061.0
2021-08-06 13:20:00,232.08,232.26,232.05,232.24,30249.0,232.08,232.26,232.05,232.24,30249.0
2021-08-06 13:25:00,232.22,232.26,231.94,231.99,18063.0,232.22,232.26,231.94,231.99,18063.0
2021-08-06 13:30:00,232.0,232.03,231.76,231.86,22089.0,232.0,232.03,231.76,231.86,22089.0
2021-08-06 13:35:00,231.92,231.92,231.55,231.65,29204.0,231.92,231.92,231.55,231.65,29204.0
2021-08-06 13:40:00,231.64,231.85,231.56,231.59,25807.0,231.64,231.85,231.56,231.59,25807.0
2021-08-06 13:45:00,231.59,231.77,231.58,231.72,16405.0,231.59,231.77,231.58,231.72,16405.0
2021-08-06 13:50:00,231.73,231.81,231.64,231.7,21976.0,231.73,231.81,231.64,231.7,21976.0
2021-08-06 13:55:00,231.7,231.92,231.69,231.92,30838.0,231.7,231.92,231.69,231.92,30838.0
2021-08-06 14:00:00,231.89,231.95,231.8,231.84,15483.0,231.89,231.95,231.8,231.84,15483.0
2021-08-06 14:05:00,231.79,231.87,231.65,231.75,17374.0,231.79,231.87,231.65,231.75,17374.0
2021-08-06 14:10:00,231.74,231.76,231.55,231.6,12116.0,231.74,231.76,231.55,231.6,12116.0
2021-08-06 14:15:00,231.61,231.76,231.58,231.73,17450.0,231.61,231.76,231.58,231.73,17450.0
2021-08-06 14:20:00,231.73,231.73,231.55,231.55,10898.0,231.73,231.73,231.55,231.55,10898.0
2021-08-06 14:25:00,231.55,231.6,231.23,231.28,29749.0,231.55,231.6,231.23,231.28,29749.0
2021-08-06 14:30:00,231.24,231.26,230.89,230.98,57399.0,231.24,231.26,230.89,230.98,57399.0
2021-08-06 14:35:00,231.01,231.12,230.92,231.02,34638.0,231.01,231.12,230.92,231.02,34638.0
2021-08-06 14:40:00,231.02,231.18,230.9,230.92,16544.0,231.02,231.18,230.9,230.92,16544.0
2021-08-06 14:45:00,230.89,230.99,230.75,230.8,25457.0,230.89,230.99,230.75,230.8,25457.0
2021-08-06 14:50:00,230.77,230.98,230.73,230.86,42448.0,230.77,230.98,230.73,230.86,42448.0
2021-08-06 14:55:00,230.84,230.87,230.63,230.75,27133.0,230.84,230.87,230.63,230.75,27133.0
2021-08-06 15:00:00,230.67,230.72,230.42,230.44,25949.0,230.67,230.72,230.42,230.44,25949.0
2021-08-06 15:05:00,230.45,230.77,230.45,230.71,34051.0,230.45,230.77,230.45,230.71,34051.0
2021-08-06 15:10:00,230.73,230.89,230.73,230.84,34911.0,230.73,230.89,230.73,230.84,34911.0
2021-08-06 15:15:00,230.84,230.97,230.81,230.97,24896.0,230.84,230.97,230.81,230.97,24896.0
2021-08-06 15:20:00,230.96,231.19,230.93,231.16,32367.0,230.96,231.19,230.93,231.16,32367.0
2021-08-06 15:25:00,231.17,231.2,231.06,231.1,39890.0,231.17,231.2,231.06,231.1,39890.0
2021-08-06 15:30:00,231.1,231.15,230.89,231.03,63245.0,231.1,231.15,230.89,231.03,63245.0
2021-08-06 15:35:00,231.02,231.42,230.98,231.11,84917.0,231.02,231.42,230.98,231.11,84917.0
2021-08-06 15:40:00,231.12,231.19,231.04,231.09,27792.0,231.12,231.19,231.04,231.09,27792.0
2021-08-06 15:45:00,231.1,231.33,230.91,231.14,50621.0,231.1,231.33,230.91,231.14,50621.0
2021-08-06 15:50:00,231.19,231.35,231.12,231.22,73026.0,231.19,231.35,231.12,231.22,73026.0
2021-08-06 15:55:00,231.2,231.49,231.16,231.41,196096.0,231.2,231.49,231.16,231.41,196096.0
2021-08-09 09:30:00,229.0,229.57,227.21,227.54,487864.0,229.0,229.57,227.21,227.54,487864.0
2021-08-09 09:35:00,227.57,227.85,226.89,227.83,420960.0,227.57,227.85,226.89,227.83,420960.0
2021-08-09 09:40:00,227.74,228.38,227.24,228.34,216543.0,227.74,228.38,227.24,228.34,216543.0
2021-08-09 09:45:00,228.38,228.5,227.81,228.39,198636.0,228.38,228.5,227.81,228.39,198636.0
2021-08-09 09:50:00,228.37,228.55,227.57,227.6,226293.0,228.37,228.55,227.57,227.6,226293.0
2021-08-09 09:55:00,227.58,228.35,227.56,228.35,138533.0,227.58,228.35,227.56,228.35,138533.0
2021-08-09 10:00:00,228.35,228.95,228.26,228.73,217897.0,228.35,228.95,228.26,228.73,217897.0
2021-08-09 10:05:00,228.76,229.23,228.62,228.67,173257.0,228.76,229.23,228.62,228.67,173257.0
2021-08-09 10:10:00,228.67,228.86,228.23,228.64,126891.0,228.67,228.86,228.23,228.64,126891.0
2021-08-09 10:15:00,228.61,229.5,228.4,229.2,127884.0,228.61,229.5,228.4,229.2,127884.0
2021-08-09 10:20:00,229.21,229.85,229.19,229.55,159204.0,229.21,229.85,229.19,229.55,159204.0
2021-08-09 10:25:00,229.61,229.65,229.22,229.38,58961.0,229.61,229.65,229.22,229.38,58961.0
2021-08-09 10:30:00,229.37,229.7,229.16,229.46,47846.0,229.37,229.7,229.16,229.46,47846.0
2021-08-09 10:35:00,229.53,230.13,229.52,229.73,55682.0,229.53,230.13,229.52,229.73,55682.0
2021-08-09 10:40:00,229.76,229.99,229.64,229.79,44988.0,229.76,229.99,229.64,229.79,44988.0
2021-08-09 10:45:00,229.77,230.19,229.72,229.82,57524.0,229.77,230.19,229.72,229.82,57524.0
2021-08-09 10:50:00,229.79,230.2,229.75,229.87,94668.0,229.79,230.2,229.75,229.87,94668.0
2021-08-09 10:55:00,229.87,230.2,229.81,230.2,41889.0,229.87,230.2,229.81,230.2,41889.0
2021-08-09 11:00:00,230.21,230.75,230.05,230.62,85596.0,230.21,230.75,230.05,230.62,85596.0
2021-08-09 11:05:00,230.64,231.15,230.51,230.98,80003.0,230.64,231.15,230.51,230.98,80003.0
2021-08-09 11:10:00,230.93,231.28,230.89,231.27,94130.0,230.93,231.28,230.89,231.27,94130.0
2021-08-09 11:15:00,231.28,231.54,231.24,231.42,72932.0,231.28,231.54,231.24,231.42,72932.0
2021-08-09 11:20:00,231.38,231.47,231.21,231.46,60440.0,231.38,231.47,231.21,231.46,60440.0
2021-08-09 11:25:00,231.48,231.68,231.41,231.51,59084.0,231.48,231.68,231.41,231.51,59084.0
2021-08-09 11:30:00,231.57,231.94,231.45,231.86,51434.0,231.57,231.94,231.45,231.86,51434.0
2021-08-09 11:35:00,231.89,232.27,231.85,232.1,97286.0,231.89,232.27,231.85,232.1,97286.0
2021-08-09 11:40:00,232.08,232.33,232.02,232.28,47393.0,232.08,232.33,232.02,232.28,47393.0
2021-08-09 11:45:00,232.28,232.53,232.19,232.44,70964.0,232.28,232.53,232.19,232.44,70964.0
2021-08-09 11:50:00,232.46,232.84,232.37,232.8,72872.0,232.46,232.84,232.37,232.8,72872.0
2021-08-09 11:55:00,232.81,232.91,232.58,232.86,92150.0,232.81,232.91,232.58,232.86,92150.0
2021-08-09 12:00:00,232.9,233.0,232.12,232.17,130094.0,232.9,233.0,232.12,232.17,130094.0
2021-08-09 12:05:00,232.16,232.64,232.08,232.61,69836.0,232.16,232.64,232.08,232.61,69836.0
2021-08-09 12:10:00,232.66,233.11,232.54,233.09,79343.0,232.66,233.11,232.54,233.09,79343.0
2021-08-09 12:15:00,233.08,233.2,232.83,232.94,117726.0,233.08,233.2,232.83,232.94,117726.0
2021-08-09 12:20:00,232.97,233.58,232.89,233.23,137667.0,232.97,233.58,232.89,233.23,137667.0
2021-08-09 12:25:00,233.2,233.51,233.0,233.03,67025.0,233.2,233.51,233.0,233.03,67025.0
2021-08-09 12:30:00,233.05,233.54,233.01,233.09,59825.0,233.05,233.54,233.01,233.09,59825.0
2021-08-09 12:35:00,233.11,233.19,232.68,232.74,47953.0,233.11,233.19,232.68,232.74,47953.0
2021-08-09 12:40:00,232.73,232.75,232.6,232.65,37869.0,232.73,232.75,232.6,232.65,37869.0
2021-08-09 12:45:00,232.69,232.94,232.64,232.7,37200.0,232.69,232.94,232.64,232.7,37200.0
2021-08-09 12:50:00,232.71,232.81,232.62,232.69,25350.0,232.71,232.81,232.62,232.69,25350.0
2021-08-09 12:55:00,232.71,232.77,232.37,232.46,63143.0,232.71,232.77,232.37,232.46,63143.0
2021-08-09 13:00:00,232.44,232.92,232.44,232.9,38907.0,232.44,232.92,232.44,232.9,38907.0
2021-08-09 13:05:00,232.91,233.13,232.82,233.09,33768.0,232.91,233.13,232.82,233.09,33768.0
2021-08-09 13:10:00,233.07,233.11,232.54,232.59,48027.0,233.07,233.11,232.54,232.59,48027.0
2021-08-09 13:15:00,232.62,232.89,232.55,232.86,54622.0,232.62,232.89,232.55,232.86,54622.0
2021-08-09 13:20:00,232.85,232.97,232.67,232.85,37109.0,232.85,232.97,232.67,232.85,37109.0
2021-08-09 13:25:00,232.93,232.95,232.82,232.94,25320.0,232.93,232.95,232.82,232.94,25320.0
2021-08-09 13:30:00,232.94,233.05,232.64,232.69,28113.0,232.94,233.05,232.64,232.69,28113.0
2021-08-09 13:35:00,232.75,232.94,232.73,232.92,20780.0,232.75,232.94,232.73,232.92,20780.0
2021-08-09 13:40:00,232.92,233.22,232.92,233.17,47015.0,232.92,233.22,232.92,233.17,47015.0
2021-08-09 13:45:00,233.1,233.14,232.82,232.92,35496.0,233.1,233.14,232.82,232.92,35496.0
2021-08-09 13:50:00,232.9,232.95,232.75,232.8,28675.0,232.9,232.95,232.75,232.8,28675.0
2021-08-09 13:55:00,232.78,232.94,232.69,232.8,35844.0,232.78,232.94,232.69,232.8,35844.0
2021-08-09 14:00:00,232.81,232.94,232.67,232.84,32974.0,232.81,232.94,232.67,232.84,32974.0
2021-08-09 14:05:00,232.76,233.21,232.75,233.12,32263.0,232.76,233.21,232.75,233.12,32263.0
2021-08-09 14:10:00,233.12,233.25,233.01,233.08,62835.0,233.12,233.25,233.01,233.08,62835.0
2021-08-09 14:15:00,233.06,233.47,233.02,233.42,87305.0,233.06,233.47,233.02,233.42,87305.0
2021-08-09 14:20:00,233.44,233.55,233.17,233.3,79571.0,233.44,233.55,233.17,233.3,79571.0
2021-08-09 14:25:00,233.29,233.32,232.89,233.2,49599.0,233.29,233.32,232.89,233.2,49599.0
2021-08-09 14:30:00,233.17,233.5,233.16,233.44,55139.0,233.17,233.5,233.16,233.44,55139.0
2021-08-09 14:35:00,233.45,233.49,233.29,233.41,57396.0,233.45,233.49,233.29,233.41,57396.0
2021-08-09 14:40:00,233.44,233.47,233.21,233.3,35013.0,233.44,233.47,233.21,233.3,35013.0
2021-08-09 14:45:00,233.32,233.32,233.08,233.13,39274.0,233.32,233.32,233.08,233.13,39274.0
2021-08-09 14:50:00,233.14,233.18,232.98,233.08,33865.0,233.14,233.18,232.98,233.08,33865.0
2021-08-09 14:55:00,233.05,233.25,233.0,233.15,38187.0,233.05,233.25,233.0,233.15,38187.0
2021-08-09 15:00:00,233.16,233.16,233.02,233.12,38670.0,233.16,233.16,233.02,233.12,38670.0
2021-08-09 15:05:00,233.09,233.15,232.69,232.73,53515.0,233.09,233.15,232.69,232.73,53515.0
2021-08-09 15:10:00,232.73,232.95,232.55,232.71,48315.0,232.73,232.95,232.55,232.71,48315.0
2021-08-09 15:15:00,232.7,232.76,232.61,232.67,41736.0,232.7,232.76,232.61,232.67,41736.0
2021-08-09 15:20:00,232.68,232.7,232.46,232.63,59495.0,232.68,232.7,232.46,232.63,59495.0
2021-08-09 15:25:00,232.63,232.65,232.46,232.58,55907.0,232.63,232.65,232.46,232.58,55907.0
2021-08-09 15:30:00,232.56,232.84,232.56,232.73,81851.0,232.56,232.84,232.56,232.73,81851.0
2021-08-09 15:35:00,232.72,232.96,232.68,232.92,79603.0,232.72,232.96,232.68,232.92,79603.0
2021-08-09 15:40:00,232.9,232.9,232.63,232.65,53976.0,232.9,232.9,232.63,232.65,53976.0
2021-08-09 15:45:00,232.58,232.58,232.31,232.42,77550.0,232.58,232.58,232.31,232.42,77550.0
2021-08-09 15:50:00,232.34,232.38,232.1,232.16,103017.0,232.34,232.38,232.1,232.16,103017.0
2021-08-09 15:55:00,232.17,232.32,232.08,232.29,149154.0,232.17,232.32,232.08,232.29,149154.0
2021-08-10 09:30:00,231.97,234.13,231.62,232.99,396139.0,231.97,234.13,231.62,232.99,396139.0
2021-08-10 09:35:00,233.06,233.68,232.6,233.32,109656.0,233.06,233.68,232.6,233.32,109656.0
2021-08-10 09:40:00,233.28,233.7,232.32,232.43,95095.0,233.28,233.7,232.32,232.43,95095.0
2021-08-10 09:45:00,232.38,232.68,231.88,232.53,81058.0,232.38,232.68,231.88,232.53,81058.0
2021-08-10 09:50:00,232.5,233.06,232.06,232.78,96303.0,232.5,233.06,232.06,232.78,96303.0
2021-08-10 09:55:00,232.88,233.32,232.69,232.88,125037.0,232.88,233.32,232.69,232.88,125037.0
2021-08-10 10:00:00,232.9,233.7,232.61,233.62,104429.0,232.9,233.7,232.61,233.62,104429.0
2021-08-10 10:05:00,233.66,234.08,233.15,233.86,144005.0,233.66,234.08,233.15,233.86,144005.0
2021-08-10 10:10:00,233.84,234.52,233.83,234.46,188527.0,233.84,234.52,233.83,234.46,188527.0
2021-08-10 10:15:00,234.46,234.68,233.91,234.38,152436.0,234.46,234.68,233.91,234.38,152436.0
2021-08-10 10:20:00,234.33,234.53,233.86,234.2,129202.0,234.33,234.53,233.86,234.2,129202.0
2021-08-10 10:25:00,234.24,234.69,234.22,234.56,130652.0,234.24,234.69,234.22,234.56,130652.0
2021-08-10 10:30:00,234.54,235.0,234.01,234.35,154145.0,234.54,235.0,234.01,234.35,154145.0
2021-08-10 10:35:00,234.37,235.38,234.32,235.33,270081.0,234.37,235.38,234.32,235.33,270081.0
2021-08-10 10:40:00,235.25,235.52,235.01,235.23,181981.0,235.25,235.52,235.01,235.23,181981.0
2021-08-10 10:45:00,235.25,235.6,234.87,235.58,159985.0,235.25,235.6,234.87,235.58,159985.0
2021-08-10 10:50:00,235.52,235.68,234.91,234.93,101665.0,235.52,235.68,234.91,234.93,101665.0
2021-08-10 10:55:00,234.96,235.46,234.9,235.38,112840.0,234.96,235.46,234.9,235.38,112840.0
2021-08-10 11:00:00,235.39,235.8,235.18,235.58,145016.0,235.39,235.8,235.18,235.58,145016.0
2021-08-10 11:05:00,235.57,235.71,235.36,235.71,83199.0,235.57,235.71,235.36,235.71,83199.0
2021-08-10 11:10:00,235.65,235.73,235.23,235.32,78816.0,235.65,235.73,235.23,235.32,78816.0
2021-08-10 11:15:00,235.25,235.55,235.18,235.18,79035.0,235.25,235.55,235.18,235.18,79035.0
2021-08-10 11:20:00,235.14,235.59,235.04,235.5,63359.0,235.14,235.59,235.04,235.5,63359.0
2021-08-10 11:25:00,235.53,236.24,235.53,236.11,128368.0,235.53,236.24,235.53,236.11,128368.0
2021-08-10 11:30:00,236.1,236.21,235.82,235.85,65224.0,236.1,236.21,235.82,235.85,65224.0
2021-08-10 11:35:00,235.83,235.85,235.43,235.47,46702.0,235.83,235.85,235.43,235.47,46702.0
2021-08-10 11:40:00,235.5,235.62,235.37,235.57,48857.0,235.5,235.62,235.37,235.57,48857.0
2021-08-10 11:45:00,235.57,235.6,235.35,235.46,29478.0,235.57,235.6,235.35,235.46,29478.0
2021-08-10 11:50:00,235.42,235.42,235.04,235.19,67818.0,235.42,235.42,235.04,235.19,67818.0
2021-08-10 11:55:00,235.27,235.29,235.0,235.05,101033.0,235.27,235.29,235.0,235.05,101033.0
2021-08-10 12:00:00,234.99,234.99,234.5,234.54,63879.0,234.99,234.99,234.5,234.54,63879.0
2021-08-10 12:05:00,234.54,234.82,234.42,234.7,102668.0,234.54,234.82,234.42,234.7,102668.0
2021-08-10 12:10:00,234.67,234.77,234.45,234.48,55815.0,234.67,234.77,234.45,234.48,55815.0
2021-08-10 12:15:00,234.51,234.63,234.28,234.54,84950.0,234.51,234.63,234.28,234.54,84950.0
2021-08-10 12:20:00,234.58,234.98,234.46,234.79,98406.0,234.58,234.98,234.46,234.79,98406.0
2021-08-10 12:25:00,234.82,235.0,234.75,234.95,47953.0,234.82,235.0,234.75,234.95,47953.0
2021-08-10 12:30:00,234.97,235.2,234.95,235.03,60880.0,234.97,235.2,234.95,235.03,60880.0
2021-08-10 12:35:00,235.04,235.27,234.97,235.11,49129.0,235.04,235.27,234.97,235.11,49129.0
2021-08-10 12:40:00,235.11,235.32,235.07,235.21,47647.0,235.11,235.32,235.07,235.21,47647.0
2021-08-10 12:45:00,235.19,235.38,235.19,235.38,59695.0,235.19,235.38,235.19,235.38,59695.0
2021-08-10 12:50:00,235.37,235.47,235.04,235.46,54858.0,235.37,235.47,235.04,235.46,54858.0
2021-08-10 12:55:00,235.46,235.74,235.43,235.6,147685.0,235.46,235.74,235.43,235.6,147685.0
2021-08-10 13:00:00,235.58,235.79,235.49,235.74,42739.0,235.58,235.79,235.49,235.74,42739.0
2021-08-10 13:05:00,235.74,236.2,235.71,236.05,123702.0,235.74,236.2,235.71,236.05,123702.0
2021-08-10 13:10:00,236.05,236.13,235.87,235.88,70815.0,236.05,236.13,235.87,235.88,70815.0
2021-08-10 13:15:00,235.88,236.25,235.84,236.19,69383.0,235.88,236.25,235.84,236.19,69383.0
2021-08-10 13:20:00,236.26,236.36,235.99,236.31,90665.0,236.26,236.36,235.99,236.31,90665.0
2021-08-10 13:25:00,236.32,236.63,236.32,236.5,88143.0,236.32,236.63,236.32,236.5,88143.0
2021-08-10 13:30:00,236.51,236.52,236.22,236.42,77881.0,236.51,236.52,236.22,236.42,77881.0
2021-08-10 13:35:00,236.42,236.85,236.17,236.3,124380.0,236.42,236.85,236.17,236.3,124380.0
2021-08-10 13:40:00,236.31,236.53,236.13,236.29,52084.0,236.31,236.53,236.13,236.29,52084.0
2021-08-10 13:45:00,236.27,236.27,235.63,235.9,143249.0,236.27,236.27,235.63,235.9,143249.0
2021-08-10 13:50:00,235.88,236.13,235.71,236.1,96445.0,235.88,236.13,235.71,236.1,96445.0
2021-08-10 13:55:00,236.09,236.5,236.06,236.44,73006.0,236.09,236.5,236.06,236.44,73006.0
2021-08-10 14:00:00,236.42,236.7,236.41,236.54,94984.0,236.42,236.7,236.41,236.54,94984.0
2021-08-10 14:05:00,236.55,236.56,235.98,235.99,44529.0,236.55,236.56,235.98,235.99,44529.0
2021-08-10 14:10:00,235.99,236.07,235.82,235.89,37224.0,235.99,236.07,235.82,235.89,37224.0
2021-08-10 14:15:00,235.92,236.21,235.82,236.18,45418.0,235.92,236.21,235.82,236.18,45418.0
2021-08-10 14:20:00,236.22,236.23,235.96,236.05,25932.0,236.22,236.23,235.96,236.05,25932.0
2021-08-10 14:25:00,236.05,236.17,235.97,235.98,14333.0,236.05,236.17,235.97,235.98,14333.0
2021-08-10 14:30:00,235.94,236.25,235.94,236.18,57799.0,235.94,236.25,235.94,236.18,57799.0
2021-08-10 14:35:00,236.18,236.25,236.11,236.18,28333.0,236.18,236.25,236.11,236.18,28333.0
2021-08-10 14:40:00,236.2,236.43,236.14,236.41,43765.0,236.2,236.43,236.14,236.41,43765.0
2021-08-10 14:45:00,236.39,236.44,236.27,236.44,19668.0,236.39,236.44,236.27,236.44,19668.0
2021-08-10 14:50:00,236.45,236.47,236.32,236.4,30548.0,236.45,236.47,236.32,236.4,30548.0
2021-08-10 14:55:00,236.38,236.42,236.14,236.18,47154.0,236.38,236.42,236.14,236.18,47154.0
2021-08-10 15:00:00,236.18,236.27,236.05,236.07,44229.0,236.18,236.27,236.05,236.07,44229.0
2021-08-10 15:05:00,236.07,236.16,235.88,235.92,54002.0,236.07,236.16,235.88,235.92,54002.0
2021-08-10 15:10:00,235.9,235.99,235.76,235.86,56675.0,235.9,235.99,235.76,235.86,56675.0
2021-08-10 15:15:00,235.86,235.94,235.62,235.72,57834.0,235.86,235.94,235.62,235.72,57834.0
2021-08-10 15:20:00,235.71,235.92,235.67,235.77,61737.0,235.71,235.92,235.67,235.77,61737.0
2021-08-10 15:25:00,235.76,236.02,235.7,235.92,63740.0,235.76,236.02,235.7,235.92,63740.0
2021-08-10 15:30:00,235.92,236.03,235.52,235.57,119356.0,235.92,236.03,235.52,235.57,119356.0
2021-08-10 15:35:00,235.58,235.58,235.31,235.35,110755.0,235.58,235.58,235.31,235.35,110755.0
2021-08-10 15:40:00,235.36,235.74,235.24,235.68,134628.0,235.36,235.74,235.24,235.68,134628.0
2021-08-10 15:45:00,235.67,235.85,235.6,235.69,56771.0,235.67,235.85,235.6,235.69,56771.0
2021-08-10 15:50:00,235.75,236.03,235.72,235.95,96377.0,235.75,236.03,235.72,235.95,96377.0
2021-08-10 15:55:00,235.94,235.95,235.7,235.77,167047.0,235.94,235.95,235.7,235.77,167047.0
2021-08-11 09:30:00,236.61,236.82,234.77,234.84,409175.0,236.61,236.82,234.77,234.84,409175.0
2021-08-11 09:35:00,234.78,237.24,234.58,236.96,360128.0,234.78,237.24,234.58,236.96,360128.0
2021-08-11 09:40:00,236.97,238.05,236.22,237.81,337959.0,236.97,238.05,236.22,237.81,337959.0
2021-08-11 09:45:00,237.82,238.95,237.54,238.75,287851.0,237.82,238.95,237.54,238.75,287851.0
2021-08-11 09:50:00,238.75,239.08,238.46,238.68,232086.0,238.75,239.08,238.46,238.68,232086.0
2021-08-11 09:55:00,238.66,238.99,238.02,238.57,158666.0,238.66,238.99,238.02,238.57,158666.0
2021-08-11 10:00:00,238.55,238.82,237.95,238.3,208386.0,238.55,238.82,237.95,238.3,208386.0
2021-08-11 10:05:00,238.26,238.4,237.89,237.89,148972.0,238.26,238.4,237.89,237.89,148972.0
2021-08-11 10:10:00,237.89,238.66,237.66,238.46,149598.0,237.89,238.66,237.66,238.46,149598.0
2021-08-11 10:15:00,238.44,238.45,237.51,237.87,112816.0,238.44,238.45,237.51,237.87,112816.0
2021-08-11 10:20:00,237.88,238.3,237.75,238.22,81643.0,237.88,238.3,237.75,238.22,81643.0
2021-08-11 10:25:00,238.25,238.58,238.15,238.22,148712.0,238.25,238.58,238.15,238.22,148712.0
2021-08-11 10:30:00,238.16,238.16,237.05,237.27,125968.0,238.16,238.16,237.05,237.27,125968.0
2021-08-11 10:35:00,237.2,238.0,237.01,237.85,112392.0,237.2,238.0,237.01,237.85,112392.0
2021-08-11 10:40:00,237.81,238.43,237.75,238.39,101149.0,237.81,238.43,237.75,238.39,101149.0
2021-08-11 10:45:00,238.36,238.69,238.11,238.63,105884.0,238.36,238.69,238.11,238.63,105884.0
2021-08-11 10:50:00,238.58,238.75,238.22,238.75,101545.0,238.58,238.75,238.22,238.75,101545.0
2021-08-11 10:55:00,238.78,238.88,237.87,238.21,93236.0,238.78,238.88,237.87,238.21,93236.0
2021-08-11 11:00:00,238.27,238.33,237.65,237.8,79841.0,238.27,238.33,237.65,237.8,79841.0
2021-08-11 11:05:00,237.78,237.88,237.37,237.37,57381.0,237.78,237.88,237.37,237.37,57381.0
2021-08-11 11:10:00,237.36,237.39,236.92,237.21,132873.0,237.36,237.39,236.92,237.21,132873.0
2021-08-11 11:15:00,237.13,237.37,237.0,237.35,87913.0,237.13,237.37,237.0,237.35,87913.0
2021-08-11 11:20:00,237.37,237.9,237.35,237.65,90257.0,237.37,237.9,237.35,237.65,90257.0
2021-08-11 11:25:00,237.61,237.61,236.97,236.97,57372.0,237.61,237.61,236.97,236.97,57372.0
2021-08-11 11:30:00,236.98,237.25,236.73,237.06,106723.0,236.98,237.25,236.73,237.06,106723.0
2021-08-11 11:35:00,237.08,237.13,236.75,236.85,71015.0,237.08,237.13,236.75,236.85,71015.0
2021-08-11 11:40:00,236.84,236.96,236.55,236.57,53528.0,236.84,236.96,236.55,236.57,53528.0
2021-08-11 11:45:00,236.55,236.58,236.2,236.53,76650.0,236.55,236.58,236.2,236.53,76650.0
2021-08-11 11:50:00,236.5,236.54,236.26,236.44,38067.0,236.5,236.54,236.26,236.44,38067.0
2021-08-11 11:55:00,236.4,236.76,236.4,236.55,43481.0,236.4,236.76,236.4,236.55,43481.0
2021-08-11 12:00:00,236.57,236.91,236.38,236.86,25235.0,236.57,236.91,236.38,236.86,25235.0
2021-08-11 12:05:00,236.86,237.23,236.86,237.21,36120.0,236.86,237.23,236.86,237.21,36120.0
2021-08-11 12:10:00,237.2,237.22,236.82,237.02,49504.0,237.2,237.22,236.82,237.02,49504.0
2021-08-11 12:15:00,236.97,237.16,236.87,236.97,50556.0,236.97,237.16,236.87,236.97,50556.0
2021-08-11 12:20:00,236.95,237.24,236.86,237.16,46306.0,236.95,237.24,236.86,237.16,46306.0
2021-08-11 12:25:00,237.13,237.19,236.93,237.09,24181.0,237.13,237.19,236.93,237.09,24181.0
2021-08-11 12:30:00,237.13,237.49,237.08,237.4,67568.0,237.13,237.49,237.08,237.4,67568.0
2021-08-11 12:35:00,237.41,237.5,237.16,237.42,81017.0,237.41,237.5,237.16,237.42,81017.0
2021-08-11 12:40:00,237.45,237.7,237.35,237.64,71350.0,237.45,237.7,237.35,237.64,71350.0
2021-08-11 12:45:00,237.61,237.69,237.3,237.41,64981.0,237.61,237.69,237.3,237.41,64981.0
2021-08-11 12:50:00,237.44,237.9,237.4,237.83,54933.0,237.44,237.9,237.4,237.83,54933.0
2021-08-11 12:55:00,237.81,238.09,237.81,237.95,143788.0,237.81,238.09,237.81,237.95,143788.0
2021-08-11 13:00:00,237.93,238.41,237.84,238.03,183447.0,237.93,238.41,237.84,238.03,183447.0
2021-08-11 13:05:00,238.06,238.16,237.88,237.96,70175.0,238.06,238.16,237.88,237.96,70175.0
2021-08-11 13:10:00,237.98,238.16,237.82,238.12,48342.0,237.98,238.16,237.82,238.12,48342.0
2021-08-11 13:15:00,238.12,238.39,238.05,238.26,71191.0,238.12,238.39,238.05,238.26,71191.0
2021-08-11 13:20:00,238.24,238.64,238.13,238.54,103270.0,238.24,238.64,238.13,238.54,103270.0
2021-08-11 13:25:00,238.52,238.88,238.51,238.63,140538.0,238.52,238.88,238.51,238.63,140538.0
2021-08-11 13:30:00,238.61,238.95,238.54,238.55,91584.0,238.61,238.95,238.54,238.55,91584.0
2021-08-11 13:35:00,238.53,238.87,238.49,238.86,90481.0,238.53,238.87,238.49,238.86,90481.0
2021-08-11 13:40:00,238.89,239.24,238.89,238.96,179679.0,238.89,239.24,238.89,238.96,179679.0
2021-08-11 13:45:00,238.97,239.0,238.76,238.85,87058.0,238.97,239.0,238.76,238.85,87058.0
2021-08-11 13:50:00,238.87,238.94,238.42,238.45,92780.0,238.87,238.94,238.42,238.45,92780.0
2021-08-11 13:55:00,238.42,238.66,238.31,238.61,64524.0,238.42,238.66,238.31,238.61,64524.0
2021-08-11 14:00:00,238.61,238.61,238.22,238.28,49266.0,238.61,238.61,238.22,238.28,49266.0
2021-08-11 14:05:00,238.3,238.69,238.19,238.69,20480.0,238.3,238.69,238.19,238.69,20480.0
2021-08-11 14:10:00,238.69,238.88,238.56,238.6,50706.0,238.69,238.88,238.56,238.6,50706.0
2021-08-11 14:15:00,238.56,238.56,238.19,238.19,44662.0,238.56,238.56,238.19,238.19,44662.0
2021-08-11 14:20:00,238.18,238.38,238.09,238.1,19229.0,238.18,238.38,238.09,238.1,19229.0
2021-08-11 14:25:00,238.11,238.25,238.04,238.19,29471.0,238.11,238.25,238.04,238.19,29471.0
2021-08-11 14:30:00,238.19,238.2,237.89,237.99,37979.0,238.19,238.2,237.89,237.99,37979.0
2021-08-11 14:35:00,237.98,238.09,237.85,237.92,23231.0,237.98,238.09,237.85,237.92,23231.0
2021-08-11 14:40:00,237.89,238.14,237.85,237.99,33172.0,237.89,238.14,237.85,237.99,33172.0
2021-08-11 14:45:00,238.0,238.18,237.95,238.14,29512.0,238.0,238.18,237.95,238.14,29512.0
2021-08-11 14:50:00,238.16,238.33,238.02,238.31,19072.0,238.16,238.33,238.02,238.31,19072.0
2021-08-11 14:55:00,238.27,238.57,238.2,238.5,61698.0,238.27,238.57,238.2,238.5,61698.0
2021-08-11 15:00:00,238.5,238.73,238.44,238.72,37718.0,238.5,238.73,238.44,238.72,37718.0
2021-08-11 15:05:00,238.74,238.85,238.68,238.69,58660.0,238.74,238.85,238.68,238.69,58660.0
2021-08-11 15:10:00,238.69,238.92,238.54,238.91,67942.0,238.69,238.92,238.54,238.91,67942.0
2021-08-11 15:15:00,238.94,238.98,238.73,238.94,40881.0,238.94,238.98,238.73,238.94,40881.0
2021-08-11 15:20:00,238.96,239.11,238.84,238.91,59913.0,238.96,239.11,238.84,238.91,59913.0
2021-08-11 15:25:00,238.95,239.39,238.93,239.28,92411.0,238.95,239.39,238.93,239.28,92411.0
2021-08-11 15:30:00,239.3,239.3,238.93,239.04,76140.0,239.3,239.3,238.93,239.04,76140.0
2021-08-11 15:35:00,239.07,239.1,238.72,238.99,100449.0,239.07,239.1,238.72,238.99,100449.0
2021-08-11 15:40:00,238.98,239.19,238.94,239.08,74966.0,238.98,239.19,238.94,239.08,74966.0
2021-08-11 15:45:00,239.1,239.28,238.99,239.23,115678.0,239.1,239.28,238.99,239.23,115678.0
2021-08-11 15:50:00,239.22,239.26,239.0,239.04,125884.0,239.22,239.26,239.0,239.04,125884.0
2021-08-11 15:55:00,239.05,239.56,239.03,239.49,274991.0,239.05,239.56,239.03,239.49,274991.0
2021-08-12 09:30:00,240.0,241.15,239.03,239.92,435455.0,240.0,241.15,239.03,239.92,435455.0
2021-08-12 09:35:00,239.92,240.67,238.53,238.59,278582.0,239.92,240.67,238.53,238.59,278582.0
2021-08-12 09:40:00,238.65,239.18,238.53,238.65,123257.0,238.65,239.18,238.53,238.65,123257.0
2021-08-12 09:45:00,238.66,238.78,237.98,238.07,347866.0,238.66,238.78,237.98,238.07,347866.0
2021-08-12 09:50:00,238.12,238.69,238.0,238.63,135044.0,238.12,238.69,238.0,238.63,135044.0
2021-08-12 09:55:00,238.65,239.22,238.5,239.12,124088.0,238.65,239.22,238.5,239.12,124088.0
2021-08-12 10:00:00,239.12,239.3,238.67,239.17,134276.0,239.12,239.3,238.67,239.17,134276.0
2021-08-12 10:05:00,239.14,239.17,238.26,238.39,94525.0,239.14,239.17,238.26,238.39,94525.0
2021-08-12 10:10:00,238.32,238.5,237.87,238.39,132615.0,238.32,238.5,237.87,238.39,132615.0
2021-08-12 10:15:00,238.34,238.35,237.41,237.55,151043.0,238.34,238.35,237.41,237.55,151043.0
2021-08-12 10:20:00,237.56,238.53,237.51,238.33,130605.0,237.56,238.53,237.51,238.33,130605.0
2021-08-12 10:25:00,238.38,238.57,238.27,238.44,105613.0,238.38,238.57,238.27,238.44,105613.0
2021-08-12 10:30:00,238.43,238.59,237.56,237.61,84723.0,238.43,238.59,237.56,237.61,84723.0
2021-08-12 10:35:00,237.6,237.69,237.3,237.64,57727.0,237.6,237.69,237.3,237.64,57727.0
2021-08-12 10:40:00,237.65,237.66,237.12,237.24,78007.0,237.65,237.66,237.12,237.24,78007.0
2021-08-12 10:45:00,237.24,237.74,236.97,237.65,96215.0,237.24,237.74,236.97,237.65,96215.0
2021-08-12 10:50:00,237.7,237.74,237.37,237.59,32670.0,237.7,237.74,237.37,237.59,32670.0
2021-08-12 10:55:00,237.58,237.87,237.43,237.6,59444.0,237.58,237.87,237.43,237.6,59444.0
2021-08-12 11:00:00,237.53,237.6,236.89,237.28,70608.0,237.53,237.6,236.89,237.28,70608.0
2021-08-12 11:05:00,237.25,237.28,236.51,236.92,57890.0,237.25,237.28,236.51,236.92,57890.0
2021-08-12 11:10:00,236.97,237.11,236.77,236.97,25422.0,236.97,237.11,236.77,236.97,25422.0
2021-08-12 11:15:00,236.95,237.29,236.8,237.25,33082.0,236.95,237.29,236.8,237.25,33082.0
2021-08-12 11:20:00,237.27,237.5,237.17,237.33,24373.0,237.27,237.5,237.17,237.33,24373.0
2021-08-12 11:25:00,237.34,237.98,237.32,237.9,64699.0,237.34,237.98,237.32,237.9,64699.0
2021-08-12 11:30:00,237.89,237.89,237.48,237.53,40321.0,237.89,237.89,237.48,237.53,40321.0
2021-08-12 11:35:00,237.49,237.91,237.3,237.74,91679.0,237.49,237.91,237.3,237.74,91679.0
2021-08-12 11:40:00,237.74,238.13,237.67,238.06,74881.0,237.74,238.13,237.67,238.06,74881.0
2021-08-12 11:45:00,237.98,238.04,237.64,237.7,26638.0,237.98,238.04,237.64,237.7,26638.0
2021-08-12 11:50:00,237.69,237.79,237.48,237.63,31715.0,237.69,237.79,237.48,237.63,31715.0
2021-08-12 11:55:00,237.68,238.13,237.63,238.09,56065.0,237.68,238.13,237.63,238.09,56065.0
2021-08-12 12:00:00,238.06,238.37,238.06,238.37,55785.0,238.06,238.37,238.06,238.37,55785.0
2021-08-12 12:05:00,238.4,238.75,238.38,238.7,55264.0,238.4,238.75,238.38,238.7,55264.0
2021-08-12 12:10:00,238.73,238.74,238.44,238.52,31095.0,238.73,238.74,238.44,238.52,31095.0
2021-08-12 12:15:00,238.54,238.64,238.33,238.48,30534.0,238.54,238.64,238.33,238.48,30534.0
2021-08-12 12:20:00,238.48,238.49,238.2,238.35,26573.0,238.48,238.49,238.2,238.35,26573.0
2021-08-12 12:25:00,238.37,238.52,238.3,238.48,28309.0,238.37,238.52,238.3,238.48,28309.0
2021-08-12 12:30:00,238.48,238.49,238.2,238.24,23529.0,238.48,238.49,238.2,238.24,23529.0
2021-08-12 12:35:00,238.26,238.33,237.98,238.19,47673.0,238.26,238.33,237.98,238.19,47673.0
2021-08-12 12:40:00,238.22,238.45,238.14,238.43,24645.0,238.22,238.45,238.14,238.43,24645.0
2021-08-12 12:45:00,238.38,238.77,238.34,238.66,83509.0,238.38,238.77,238.34,238.66,83509.0
2021-08-12 12:50:00,238.72,238.79,238.4,238.45,22658.0,238.72,238.79,238.4,238.45,22658.0
2021-08-12 12:55:00,238.5,238.56,238.4,238.51,32223.0,238.5,238.56,238.4,238.51,32223.0
2021-08-12 13:00:00,238.53,238.59,238.3,238.41,30748.0,238.53,238.59,238.3,238.41,30748.0
2021-08-12 13:05:00,238.41,238.41,238.01,238.07,24879.0,238.41,238.41,238.01,238.07,24879.0
2021-08-12 13:10:00,238.09,238.09,237.54,237.65,39157.0,238.09,238.09,237.54,237.65,39157.0
2021-08-12 13:15:00,237.65,237.83,237.61,237.66,62798.0,237.65,237.83,237.61,237.66,62798.0
2021-08-12 13:20:00,237.67,237.7,237.48,237.56,26857.0,237.67,237.7,237.48,237.56,26857.0
2021-08-12 13:25:00,237.54,237.63,237.4,237.51,30469.0,237.54,237.63,237.4,237.51,30469.0
2021-08-12 13:30:00,237.5,237.58,237.27,237.33,25537.0,237.5,237.58,237.27,237.33,25537.0
2021-08-12 13:35:00,237.34,237.65,237.32,237.59,23315.0,237.34,237.65,237.32,237.59,23315.0
2021-08-12 13:40:00,237.61,237.72,237.52,237.65,24499.0,237.61,237.72,237.52,237.65,24499.0
2021-08-12 13:45:00,237.64,237.64,237.33,237.4,14157.0,237.64,237.64,237.33,237.4,14157.0
2021-08-12 13:50:00,237.37,237.4,237.08,237.26,37038.0,237.37,237.4,237.08,237.26,37038.0
2021-08-12 13:55:00,237.29,237.6,237.13,237.31,59749.0,237.29,237.6,237.13,237.31,59749.0
2021-08-12 14:00:00,237.33,237.36,237.21,237.31,14317.0,237.33,237.36,237.21,237.31,14317.0
2021-08-12 14:05:00,237.33,237.62,237.26,237.59,56150.0,237.33,237.62,237.26,237.59,56150.0
2021-08-12 14:10:00,237.58,237.86,237.58,237.86,24697.0,237.58,237.86,237.58,237.86,24697.0
2021-08-12 14:15:00,237.82,237.88,237.62,237.77,53066.0,237.82,237.88,237.62,237.77,53066.0
2021-08-12 14:20:00,237.8,237.88,237.7,237.86,17608.0,237.8,237.88,237.7,237.86,17608.0
2021-08-12 14:25:00,237.86,237.86,237.45,237.48,27874.0,237.86,237.86,237.45,237.48,27874.0
2021-08-12 14:30:00,237.47,237.51,237.23,237.23,53737.0,237.47,237.51,237.23,237.23,53737.0
2021-08-12 14:35:00,237.27,237.48,237.19,237.46,34094.0,237.27,237.48,237.19,237.46,34094.0
2021-08-12 14:40:00,237.48,237.53,237.32,237.33,15041.0,237.48,237.53,237.32,237.33,15041.0
2021-08-12 14:45:00,237.31,237.58,237.31,237.54,21327.0,237.31,237.58,237.31,237.54,21327.0
2021-08-12 14:50:00,237.53,237.55,237.34,237.52,12255.0,237.53,237.55,237.34,237.52,12255.0
2021-08-12 14:55:00,237.55,237.72,237.53,237.61,19180.0,237.55,237.72,237.53,237.61,19180.0
2021-08-12 15:00:00,237.6,237.8,237.6,237.77,13932.0,237.6,237.8,237.6,237.77,13932.0
2021-08-12 15:05:00,237.73,237.94,237.68,237.9,33906.0,237.73,237.94,237.68,237.9,33906.0
2021-08-12 15:10:00,237.89,238.27,237.83,238.24,58553.0,237.89,238.27,237.83,238.24,58553.0
2021-08-12 15:15:00,238.24,238.3,237.93,238.26,37266.0,238.24,238.3,237.93,238.26,37266.0
2021-08-12 15:20:00,238.26,238.32,238.17,238.25,29474.0,238.26,238.32,238.17,238.25,29474.0
2021-08-12 15:25:00,238.25,238.27,238.09,238.18,31343.0,238.25,238.27,238.09,238.18,31343.0
2021-08-12 15:30:00,238.16,238.49,238.0,238.46,46281.0,238.16,238.49,238.0,238.46,46281.0
2021-08-12 15:35:00,238.46,238.61,238.43,238.46,55786.0,238.46,238.61,238.43,238.46,55786.0
2021-08-12 15:40:00,238.5,238.53,238.27,238.36,32868.0,238.5,238.53,238.27,238.36,32868.0
2021-08-12 15:45:00,238.34,238.48,238.25,238.33,44320.0,238.34,238.48,238.25,238.33,44320.0
2021-08-12 15:50:00,238.3,238.48,238.24,238.47,40873.0,238.3,238.48,238.24,238.47,40873.0
2021-08-12 15:55:00,238.47,238.49,238.09,238.11,107856.0,238.47,238.49,238.09,238.11,107856.0
2021-08-13 09:30:00,238.01,238.96,237.62,238.9,211194.0,238.01,238.96,237.62,238.9,211194.0
2021-08-13 09:35:00,238.93,239.28,238.54,238.89,259770.0,238.93,239.28,238.54,238.89,259770.0
2021-08-13 09:40:00,238.85,239.69,238.72,239.3,287088.0,238.85,239.69,238.72,239.3,287088.0
2021-08-13 09:45:00,239.35,239.4,238.88,239.12,167648.0,239.35,239.4,238.88,239.12,167648.0
2021-08-13 09:50:00,238.96,238.97,237.66,237.7,180176.0,238.96,238.97,237.66,237.7,180176.0
2021-08-13 09:55:00,237.68,237.85,237.15,237.23,99847.0,237.68,237.85,237.15,237.23,99847.0
2021-08-13 10:00:00,237.2,237.7,236.63,236.68,95745.0,237.2,237.7,236.63,236.68,95745.0
2021-08-13 10:05:00,236.65,237.11,236.38,236.91,144687.0,236.65,237.11,236.38,236.91,144687.0
2021-08-13 10:10:00,236.95,237.41,236.47,236.85,97531.0,236.95,237.41,236.47,236.85,97531.0
2021-08-13 10:15:00,236.8,237.12,236.62,237.01,71612.0,236.8,237.12,236.62,237.01,71612.0
2021-08-13 10:20:00,236.97,237.06,236.75,236.75,54415.0,236.97,237.06,236.75,236.75,54415.0
2021-08-13 10:25:00,236.76,236.98,236.42,236.98,78785.0,236.76,236.98,236.42,236.98,78785.0
2021-08-13 10:30:00,236.91,237.19,236.72,236.99,83994.0,236.91,237.19,236.72,236.99,83994.0
2021-08-13 10:35:00,236.98,237.06,236.76,236.8,45865.0,236.98,237.06,236.76,236.8,45865.0
2021-08-13 10:40:00,236.8,237.08,236.66,236.69,45057.0,236.8,237.08,236.66,236.69,45057.0
2021-08-13 10:45:00,236.69,237.18,236.68,236.82,63155.0,236.69,237.18,236.68,236.82,63155.0
2021-08-13 10:50:00,236.84,236.98,236.66,236.75,66651.0,236.84,236.98,236.66,236.75,66651.0
2021-08-13 10:55:00,236.72,236.99,236.69,236.8,73510.0,236.72,236.99,236.69,236.8,73510.0
2021-08-13 11:00:00,236.84,236.87,236.52,236.58,27479.0,236.84,236.87,236.52,236.58,27479.0
2021-08-13 11:05:00,236.6,236.75,236.5,236.68,34285.0,236.6,236.75,236.5,236.68,34285.0
2021-08-13 11:10:00,236.66,236.97,236.66,236.89,27531.0,236.66,236.97,236.66,236.89,27531.0
2021-08-13 11:15:00,236.92,236.95,236.59,236.63,13160.0,236.92,236.95,236.59,236.63,13160.0
2021-08-13 11:20:00,236.65,236.65,236.35,236.5,39342.0,236.65,236.65,236.35,236.5,39342.0
2021-08-13 11:25:00,236.51,236.88,236.5,236.67,25239.0,236.51,236.88,236.5,236.67,25239.0
2021-08-13 11:30:00,236.72,237.0,236.66,236.97,30117.0,236.72,237.0,236.66,236.97,30117.0
2021-08-13 11:35:00,236.96,237.16,236.82,236.83,50899.0,236.96,237.16,236.82,236.83,50899.0
2021-08-13 11:40:00,236.83,236.93,236.72,236.73,17864.0,236.83,236.93,236.72,236.73,17864.0
2021-08-13 11:45:00,236.77,236.87,236.71,236.74,17199.0,236.77,236.87,236.71,236.74,17199.0
2021-08-13 11:50:00,236.77,236.85,236.56,236.76,37535.0,236.77,236.85,236.56,236.76,37535.0
2021-08-13 11:55:00,236.74,236.93,236.69,236.76,18585.0,236.74,236.93,236.69,236.76,18585.0
2021-08-13 12:00:00,236.81,236.83,236.68,236.78,11812.0,236.81,236.83,236.68,236.78,11812.0
2021-08-13 12:05:00,236.85,236.93,236.77,236.83,20211.0,236.85,236.93,236.77,236.83,20211.0
2021-08-13 12:10:00,236.9,237.07,236.87,236.96,60287.0,236.9,237.07,236.87,236.96,60287.0
2021-08-13 12:15:00,236.95,237.22,236.92,237.19,59917.0,236.95,237.22,236.92,237.19,59917.0
2021-08-13 12:20:00,237.19,237.32,237.13,237.21,43884.0,237.19,237.32,237.13,237.21,43884.0
2021-08-13 12:25:00,237.22,237.39,237.19,237.25,29314.0,237.22,237.39,237.19,237.25,29314.0
2021-08-13 12:30:00,237.26,237.33,237.08,237.17,24936.0,237.26,237.33,237.08,237.17,24936.0
2021-08-13 12:35:00,237.17,237.35,237.16,237.34,18889.0,237.17,237.35,237.16,237.34,18889.0
2021-08-13 12:40:00,237.35,237.4,237.25,237.35,22042.0,237.35,237.4,237.25,237.35,22042.0
2021-08-13 12:45:00,237.34,237.53,237.32,237.34,42939.0,237.34,237.53,237.32,237.34,42939.0
2021-08-13 12:50:00,237.33,237.34,237.18,237.2,33885.0,237.33,237.34,237.18,237.2,33885.0
2021-08-13 12:55:00,237.17,237.26,236.99,237.0,28684.0,237.17,237.26,236.99,237.0,28684.0
2021-08-13 13:00:00,236.96,237.18,236.96,237.03,16948.0,236.96,237.18,236.96,237.03,16948.0
2021-08-13 13:05:00,237.04,237.06,236.91,236.94,15285.0,237.04,237.06,236.91,236.94,15285.0
2021-08-13 13:10:00,236.96,236.96,236.71,236.71,22565.0,236.96,236.96,236.71,236.71,22565.0
2021-08-13 13:15:00,236.71,236.92,236.71,236.81,20090.0,236.71,236.92,236.71,236.81,20090.0
2021-08-13 13:20:00,236.79,236.89,236.73,236.86,19543.0,236.79,236.89,236.73,236.86,19543.0
2021-08-13 13:25:00,236.85,236.94,236.77,236.8,20082.0,236.85,236.94,236.77,236.8,20082.0
2021-08-13 13:30:00,236.8,236.86,236.75,236.81,18732.0,236.8,236.86,236.75,236.81,18732.0
2021-08-13 13:35:00,236.84,236.98,236.8,236.94,22344.0,236.84,236.98,236.8,236.94,22344.0
2021-08-13 13:40:00,236.96,237.12,236.95,237.05,59046.0,236.96,237.12,236.95,237.05,59046.0
2021-08-13 13:45:00,237.07,237.17,236.95,237.1,58005.0,237.07,237.17,236.95,237.1,58005.0
2021-08-13 13:50:00,237.12,237.16,237.04,237.16,19384.0,237.12,237.16,237.04,237.16,19384.0
2021-08-13 13:55:00,237.14,237.2,237.0,237.08,32500.0,237.14,237.2,237.0,237.08,32500.0
2021-08-13 14:00:00,237.1,237.16,236.94,237.04,20821.0,237.1,237.16,236.94,237.04,20821.0
2021-08-13 14:05:00,237.04,237.13,236.48,236.52,50516.0,237.04,237.13,236.48,236.52,50516.0
2021-08-13 14:10:00,236.5,236.53,236.13,236.15,64145.0,236.5,236.53,236.13,236.15,64145.0
2021-08-13 14:15:00,236.15,236.23,235.8,235.9,104796.0,236.15,236.23,235.8,235.9,104796.0
2021-08-13 14:20:00,235.95,235.99,235.42,235.44,96709.0,235.95,235.99,235.42,235.44,96709.0
2021-08-13 14:25:00,235.47,235.5,235.02,235.26,87796.0,235.47,235.5,235.02,235.26,87796.0
2021-08-13 14:30:00,235.23,235.37,234.89,235.3,153159.0,235.23,235.37,234.89,235.3,153159.0
2021-08-13 14:35:00,235.3,235.35,234.89,234.98,75533.0,235.3,235.35,234.89,234.98,75533.0
2021-08-13 14:40:00,234.98,235.0,234.33,234.4,137622.0,234.98,235.0,234.33,234.4,137622.0
2021-08-13 14:45:00,234.4,234.86,234.38,234.79,101760.0,234.4,234.86,234.38,234.79,101760.0
2021-08-13 14:50:00,234.76,234.95,234.66,234.75,49158.0,234.76,234.95,234.66,234.75,49158.0
2021-08-13 14:55:00,234.72,234.83,234.57,234.59,56648.0,234.72,234.83,234.57,234.59,56648.0
2021-08-13 15:00:00,234.58,234.94,234.57,234.91,50385.0,234.58,234.94,234.57,234.91,50385.0
2021-08-13 15:05:00,234.91,234.96,234.78,234.85,35392.0,234.91,234.96,234.78,234.85,35392.0
2021-08-13 15:10:00,234.84,234.84,234.51,234.82,62751.0,234.84,234.84,234.51,234.82,62751.0
2021-08-13 15:15:00,234.83,234.84,234.7,234.79,30194.0,234.83,234.84,234.7,234.79,30194.0
2021-08-13 15:20:00,234.8,234.99,234.79,234.88,56880.0,234.8,234.99,234.79,234.88,56880.0
2021-08-13 15:25:00,234.88,234.89,234.38,234.43,65987.0,234.88,234.89,234.38,234.43,65987.0
2021-08-13 15:30:00,234.43,234.48,234.3,234.45,54442.0,234.43,234.48,234.3,234.45,54442.0
2021-08-13 15:35:00,234.45,234.75,234.44,234.73,59049.0,234.45,234.75,234.44,234.73,59049.0
2021-08-13 15:40:00,234.72,234.88,234.7,234.76,52759.0,234.72,234.88,234.7,234.76,52759.0
2021-08-13 15:45:00,234.75,234.77,234.58,234.72,77894.0,234.75,234.77,234.58,234.72,77894.0
2021-08-13 15:50:00,234.72,234.84,234.51,234.52,83982.0,234.72,234.84,234.51,234.52,83982.0
2021-08-13 15:55:00,234.54,234.54,234.28,234.46,200305.0,234.54,234.54,234.28,234.46,200305.0
2021-08-16 09:30:00,231.9,232.03,229.63,229.93,317963.0,231.9,232.03,229.63,229.93,317963.0
2021-08-16 09:35:00,229.78,229.88,228.82,229.09,233153.0,229.78,229.88,228.82,229.09,233153.0
2021-08-16 09:40:00,229.0,229.09,228.42,228.52,192104.0,229.0,229.09,228.42,228.52,192104.0
2021-08-16 09:45:00,228.57,228.67,227.9,228.5,393523.0,228.57,228.67,227.9,228.5,393523.0
2021-08-16 09:50:00,228.48,228.83,228.0,228.56,301429.0,228.48,228.83,228.0,228.56,301429.0
2021-08-16 09:55:00,228.56,228.58,227.14,227.41,309981.0,228.56,228.58,227.14,227.41,309981.0
2021-08-16 10:00:00,227.43,228.32,227.15,228.25,189520.0,227.43,228.32,227.15,228.25,189520.0
2021-08-16 10:05:00,228.3,228.97,228.01,228.79,128140.0,228.3,228.97,228.01,228.79,128140.0
2021-08-16 10:10:00,228.83,230.12,228.69,229.62,211415.0,228.83,230.12,228.69,229.62,211415.0
2021-08-16 10:15:00,229.57,230.08,229.02,229.02,92997.0,229.57,230.08,229.02,229.02,92997.0
2021-08-16 10:20:00,229.03,229.38,228.52,228.57,68165.0,229.03,229.38,228.52,228.57,68165.0
2021-08-16 10:25:00,228.57,228.72,228.0,228.46,83140.0,228.57,228.72,228.0,228.46,83140.0
2021-08-16 10:30:00,228.45,229.07,228.27,228.37,102925.0,228.45,229.07,228.27,228.37,102925.0
2021-08-16 10:35:00,228.39,229.96,228.31,229.79,101946.0,228.39,229.96,228.31,229.79,101946.0
2021-08-16 10:40:00,229.87,230.38,229.62,230.07,103217.0,229.87,230.38,229.62,230.07,103217.0
2021-08-16 10:45:00,230.07,230.58,229.96,230.06,88096.0,230.07,230.58,229.96,230.06,88096.0
2021-08-16 10:50:00,230.08,230.35,229.6,229.84,51526.0,230.08,230.35,229.6,229.84,51526.0
2021-08-16 10:55:00,229.9,229.95,229.05,229.21,71105.0,229.9,229.95,229.05,229.21,71105.0
2021-08-16 11:00:00,229.25,229.79,229.05,229.11,42410.0,229.25,229.79,229.05,229.11,42410.0
2021-08-16 11:05:00,229.11,229.24,228.81,229.11,53796.0,229.11,229.24,228.81,229.11,53796.0
2021-08-16 11:10:00,229.18,229.45,228.87,229.04,42591.0,229.18,229.45,228.87,229.04,42591.0
2021-08-16 11:15:00,229.09,229.68,229.07,229.63,50391.0,229.09,229.68,229.07,229.63,50391.0
2021-08-16 11:20:00,229.63,229.95,229.6,229.94,47561.0,229.63,229.95,229.6,229.94,47561.0
2021-08-16 11:25:00,229.96,229.97,229.41,229.56,48949.0,229.96,229.97,229.41,229.56,48949.0
2021-08-16 11:30:00,229.59,230.06,229.49,229.98,65915.0,229.59,230.06,229.49,229.98,65915.0
2021-08-16 11:35:00,230.0,230.25,229.93,230.24,109947.0,230.0,230.25,229.93,230.24,109947.0
2021-08-16 11:40:00,230.25,230.25,229.77,229.94,47494.0,230.25,230.25,229.77,229.94,47494.0
2021-08-16 11:45:00,229.94,229.99,229.62,229.66,26448.0,229.94,229.99,229.62,229.66,26448.0
2021-08-16 11:50:00,229.62,229.84,229.53,229.64,29010.0,229.62,229.84,229.53,229.64,29010.0
2021-08-16 11:55:00,229.65,229.72,229.35,229.38,21818.0,229.65,229.72,229.35,229.38,21818.0
2021-08-16 12:00:00,229.39,229.41,228.9,228.95,46270.0,229.39,229.41,228.9,228.95,46270.0
2021-08-16 12:05:00,229.0,229.06,228.75,228.94,29283.0,229.0,229.06,228.75,228.94,29283.0
2021-08-16 12:10:00,228.95,228.98,228.81,228.89,20942.0,228.95,228.98,228.81,228.89,20942.0
2021-08-16 12:15:00,228.87,228.9,228.58,228.67,34248.0,228.87,228.9,228.58,228.67,34248.0
2021-08-16 12:20:00,228.68,228.98,228.65,228.91,37795.0,228.68,228.98,228.65,228.91,37795.0
2021-08-16 12:25:00,228.91,228.91,228.56,228.58,42770.0,228.91,228.91,228.56,228.58,42770.0
2021-08-16 12:30:00,228.63,228.69,228.4,228.44,34680.0,228.63,228.69,228.4,228.44,34680.0
2021-08-16 12:35:00,228.41,228.63,228.28,228.62,32762.0,228.41,228.63,228.28,228.62,32762.0
2021-08-16 12:40:00,228.63,228.9,228.49,228.87,31569.0,228.63,228.9,228.49,228.87,31569.0
2021-08-16 12:45:00,228.9,229.13,228.84,229.02,23739.0,228.9,229.13,228.84,229.02,23739.0
2021-08-16 12:50:00,229.01,229.27,229.01,229.14,33894.0,229.01,229.27,229.01,229.14,33894.0
2021-08-16 12:55:00,229.13,229.33,229.05,229.21,19764.0,229.13,229.33,229.05,229.21,19764.0
2021-08-16 13:00:00,229.19,229.33,229.0,229.33,26408.0,229.19,229.33,229.0,229.33,26408.0
2021-08-16 13:05:00,229.32,229.5,229.27,229.45,24420.0,229.32,229.5,229.27,229.45,24420.0
2021-08-16 13:10:00,229.46,229.68,229.38,229.63,30790.0,229.46,229.68,229.38,229.63,30790.0
2021-08-16 13:15:00,229.63,229.77,229.58,229.75,25328.0,229.63,229.77,229.58,229.75,25328.0
2021-08-16 13:20:00,229.77,229.89,229.56,229.7,37025.0,229.77,229.89,229.56,229.7,37025.0
2021-08-16 13:25:00,229.7,229.8,229.53,229.54,35603.0,229.7,229.8,229.53,229.54,35603.0
2021-08-16 13:30:00,229.55,229.73,229.53,229.66,18825.0,229.55,229.73,229.53,229.66,18825.0
2021-08-16 13:35:00,229.67,229.8,229.59,229.6,23439.0,229.67,229.8,229.59,229.6,23439.0
2021-08-16 13:40:00,229.63,229.88,229.63,229.76,25943.0,229.63,229.88,229.63,229.76,25943.0
2021-08-16 13:45:00,229.78,229.86,229.62,229.81,21387.0,229.78,229.86,229.62,229.81,21387.0
2021-08-16 13:50:00,229.84,229.92,229.65,229.89,27946.0,229.84,229.92,229.65,229.89,27946.0
2021-08-16 13:55:00,229.88,229.89,229.61,229.76,32683.0,229.88,229.89,229.61,229.76,32683.0
2021-08-16 14:00:00,229.8,229.84,229.58,229.79,21999.0,229.8,229.84,229.58,229.79,21999.0
2021-08-16 14:05:00,229.74,229.81,229.51,229.65,26793.0,229.74,229.81,229.51,229.65,26793.0
2021-08-16 14:10:00,229.62,229.77,229.57,229.76,20276.0,229.62,229.77,229.57,229.76,20276.0
2021-08-16 14:15:00,229.78,230.0,229.65,229.69,43974.0,229.78,230.0,229.65,229.69,43974.0
2021-08-16 14:20:00,229.68,229.68,229.35,229.48,63678.0,229.68,229.68,229.35,229.48,63678.0
2021-08-16 14:25:00,229.47,229.47,229.06,229.08,46062.0,229.47,229.47,229.06,229.08,46062.0
2021-08-16 14:30:00,229.07,229.11,228.86,228.93,42318.0,229.07,229.11,228.86,228.93,42318.0
2021-08-16 14:35:00,228.93,229.0,228.8,228.93,50946.0,228.93,229.0,228.8,228.93,50946.0
2021-08-16 14:40:00,228.91,229.04,228.82,229.04,39166.0,228.91,229.04,228.82,229.04,39166.0
2021-08-16 14:45:00,229.03,229.45,229.01,229.39,44060.0,229.03,229.45,229.01,229.39,44060.0
2021-08-16 14:50:00,229.4,229.56,229.34,229.35,39367.0,229.4,229.56,229.34,229.35,39367.0
2021-08-16 14:55:00,229.31,229.5,229.2,229.28,32057.0,229.31,229.5,229.2,229.28,32057.0
2021-08-16 15:00:00,229.25,229.28,229.03,229.18,23673.0,229.25,229.28,229.03,229.18,23673.0
2021-08-16 15:05:00,229.19,229.23,229.06,229.11,29066.0,229.19,229.23,229.06,229.11,29066.0
2021-08-16 15:10:00,229.1,229.42,228.98,229.38,69255.0,229.1,229.42,228.98,229.38,69255.0
2021-08-16 15:15:00,229.33,229.43,229.23,229.28,20524.0,229.33,229.43,229.23,229.28,20524.0
2021-08-16 15:20:00,229.29,229.51,229.27,229.46,74375.0,229.29,229.51,229.27,229.46,74375.0
2021-08-16 15:25:00,229.5,229.52,229.27,229.37,43075.0,229.5,229.52,229.27,229.37,43075.0
2021-08-16 15:30:00,229.37,229.5,229.25,229.41,54326.0,229.37,229.5,229.25,229.41,54326.0
2021-08-16 15:35:00,229.42,229.46,228.9,228.95,76503.0,229.42,229.46,228.9,228.95,76503.0
2021-08-16 15:40:00,228.97,229.02,228.87,228.97,45584.0,228.97,229.02,228.87,228.97,45584.0
2021-08-16 15:45:00,228.98,228.98,228.81,228.81,45098.0,228.98,228.98,228.81,228.81,45098.0
2021-08-16 15:50:00,228.84,229.06,228.81,228.96,85585.0,228.84,229.06,228.81,228.96,85585.0
2021-08-16 15:55:00,228.97,229.22,228.94,229.06,170046.0,228.97,229.22,228.94,229.06,170046.0
2021-08-17 09:30:00,226.2,226.24,224.42,224.8,444770.0,226.2,226.24,224.42,224.8,444770.0
2021-08-17 09:35:00,224.83,225.2,224.0,225.13,422804.0,224.83,225.2,224.0,225.13,422804.0
2021-08-17 09:40:00,225.13,225.53,224.11,224.32,175703.0,225.13,225.53,224.11,224.32,175703.0
2021-08-17 09:45:00,224.4,224.67,223.65,224.34,341870.0,224.4,224.67,223.65,224.34,341870.0
2021-08-17 09:50:00,224.26,224.45,223.38,223.53,217194.0,224.26,224.45,223.38,223.53,217194.0
2021-08-17 09:55:00,223.5,223.55,222.7,222.87,481041.0,223.5,223.55,222.7,222.87,481041.0
2021-08-17 10:00:00,222.81,223.66,222.8,223.48,268012.0,222.81,223.66,222.8,223.48,268012.0
2021-08-17 10:05:00,223.5,224.3,223.31,223.92,222487.0,223.5,224.3,223.31,223.92,222487.0
2021-08-17 10:10:00,223.97,224.98,223.92,224.81,215810.0,223.97,224.98,223.92,224.81,215810.0
2021-08-17 10:15:00,224.84,224.99,224.34,224.61,100364.0,224.84,224.99,224.34,224.61,100364.0
2021-08-17 10:20:00,224.59,224.9,224.42,224.78,84011.0,224.59,224.9,224.42,224.78,84011.0
2021-08-17 10:25:00,224.69,225.31,224.53,225.06,170842.0,224.69,225.31,224.53,225.06,170842.0
2021-08-17 10:30:00,225.09,225.25,224.18,224.27,78730.0,225.09,225.25,224.18,224.27,78730.0
2021-08-17 10:35:00,224.25,224.66,224.16,224.18,50043.0,224.25,224.66,224.16,224.18,50043.0
2021-08-17 10:40:00,224.12,224.84,224.1,224.64,65754.0,224.12,224.84,224.1,224.64,65754.0
2021-08-17 10:45:00,224.65,224.65,224.08,224.43,35570.0,224.65,224.65,224.08,224.43,35570.0
2021-08-17 10:50:00,224.43,224.57,223.91,224.32,89200.0,224.43,224.57,223.91,224.32,89200.0
2021-08-17 10:55:00,224.25,224.3,223.6,223.66,79714.0,224.25,224.3,223.6,223.66,79714.0
2021-08-17 11:00:00,223.68,223.7,223.23,223.28,81926.0,223.68,223.7,223.23,223.28,81926.0
2021-08-17 11:05:00,223.28,223.42,223.01,223.3,71896.0,223.28,223.42,223.01,223.3,71896.0
2021-08-17 11:10:00,223.27,223.31,223.01,223.05,67199.0,223.27,223.31,223.01,223.05,67199.0
2021-08-17 11:15:00,223.09,223.4,223.01,223.38,92093.0,223.09,223.4,223.01,223.38,92093.0
2021-08-17 11:20:00,223.36,223.58,223.01,223.06,129540.0,223.36,223.58,223.01,223.06,129540.0
2021-08-17 11:25:00,223.05,223.05,222.68,222.74,155538.0,223.05,223.05,222.68,222.74,155538.0
2021-08-17 11:30:00,222.7,223.41,222.55,223.21,182792.0,222.7,223.41,222.55,223.21,182792.0
2021-08-17 11:35:00,223.23,223.24,222.9,223.15,95986.0,223.23,223.24,222.9,223.15,95986.0
2021-08-17 11:40:00,223.13,223.21,222.83,223.13,113354.0,223.13,223.21,222.83,223.13,113354.0
2021-08-17 11:45:00,223.14,223.27,222.85,223.0,107432.0,223.14,223.27,222.85,223.0,107432.0
2021-08-17 11:50:00,222.97,223.07,222.72,222.76,60456.0,222.97,223.07,222.72,222.76,60456.0
2021-08-17 11:55:00,222.73,222.99,222.65,222.99,111363.0,222.73,222.99,222.65,222.99,111363.0
2021-08-17 12:00:00,222.99,223.01,222.57,222.85,125125.0,222.99,223.01,222.57,222.85,125125.0
2021-08-17 12:05:00,222.84,223.15,222.7,222.75,98731.0,222.84,223.15,222.7,222.75,98731.0
2021-08-17 12:10:00,222.75,222.77,222.34,222.47,150740.0,222.75,222.77,222.34,222.47,150740.0
2021-08-17 12:15:00,222.46,222.5,222.1,222.18,83266.0,222.46,222.5,222.1,222.18,83266.0
2021-08-17 12:20:00,222.15,222.5,222.14,222.48,96044.0,222.15,222.5,222.14,222.48,96044.0
2021-08-17 12:25:00,222.46,222.49,222.16,222.34,89377.0,222.46,222.49,222.16,222.34,89377.0
2021-08-17 12:30:00,222.28,222.28,221.83,221.84,339313.0,222.28,222.28,221.83,221.84,339313.0
2021-08-17 12:35:00,221.86,221.98,221.6,221.7,80017.0,221.86,221.98,221.6,221.7,80017.0
2021-08-17 12:40:00,221.69,221.7,221.1,221.31,224189.0,221.69,221.7,221.1,221.31,224189.0
2021-08-17 12:45:00,221.38,221.43,220.75,220.91,158429.0,221.38,221.43,220.75,220.91,158429.0
2021-08-17 12:50:00,220.93,221.05,220.5,220.55,146702.0,220.93,221.05,220.5,220.55,146702.0
2021-08-17 12:55:00,220.55,220.73,220.3,220.49,112804.0,220.55,220.73,220.3,220.49,112804.0
2021-08-17 13:00:00,220.4,221.09,220.37,221.05,119196.0,220.4,221.09,220.37,221.05,119196.0
2021-08-17 13:05:00,220.93,221.43,220.83,221.32,83403.0,220.93,221.43,220.83,221.32,83403.0
2021-08-17 13:10:00,221.3,221.51,221.19,221.37,94541.0,221.3,221.51,221.19,221.37,94541.0
2021-08-17 13:15:00,221.34,221.36,220.95,221.14,75467.0,221.34,221.36,220.95,221.14,75467.0
2021-08-17 13:20:00,221.12,221.22,220.52,220.62,78048.0,221.12,221.22,220.52,220.62,78048.0
2021-08-17 13:25:00,220.64,220.83,220.55,220.73,68009.0,220.64,220.83,220.55,220.73,68009.0
2021-08-17 13:30:00,220.75,220.83,220.16,220.26,115002.0,220.75,220.83,220.16,220.26,115002.0
2021-08-17 13:35:00,220.27,220.39,220.02,220.07,129818.0,220.27,220.39,220.02,220.07,129818.0
2021-08-17 13:40:00,220.03,220.2,219.85,220.16,158946.0,220.03,220.2,219.85,220.16,158946.0
2021-08-17 13:45:00,220.14,220.15,219.8,219.93,71877.0,220.14,220.15,219.8,219.93,71877.0
2021-08-17 13:50:00,219.95,220.34,219.81,220.07,92099.0,219.95,220.34,219.81,220.07,92099.0
2021-08-17 13:55:00,220.04,220.86,219.96,220.83,86772.0,220.04,220.86,219.96,220.83,86772.0
2021-08-17 14:00:00,220.79,221.3,220.75,221.08,117445.0,220.79,221.3,220.75,221.08,117445.0
2021-08-17 14:05:00,221.07,221.25,220.91,221.0,65600.0,221.07,221.25,220.91,221.0,65600.0
2021-08-17 14:10:00,221.02,221.34,220.97,221.06,62638.0,221.02,221.34,220.97,221.06,62638.0
2021-08-17 14:15:00,221.09,221.35,221.05,221.19,57278.0,221.09,221.35,221.05,221.19,57278.0
2021-08-17 14:20:00,221.19,221.25,220.8,221.1,57069.0,221.19,221.25,220.8,221.1,57069.0
2021-08-17 14:25:00,221.06,221.2,220.93,220.98,41438.0,221.06,221.2,220.93,220.98,41438.0
2021-08-17 14:30:00,220.93,220.99,220.66,220.69,50568.0,220.93,220.99,220.66,220.69,50568.0
2021-08-17 14:35:00,220.67,220.99,220.47,220.85,154208.0,220.67,220.99,220.47,220.85,154208.0
2021-08-17 14:40:00,220.86,221.48,220.86,221.42,151182.0,220.86,221.48,220.86,221.42,151182.0
2021-08-17 14:45:00,221.43,221.98,221.34,221.87,171439.0,221.43,221.98,221.34,221.87,171439.0
2021-08-17 14:50:00,221.84,221.97,221.5,221.66,104574.0,221.84,221.97,221.5,221.66,104574.0
2021-08-17 14:55:00,221.63,222.19,221.63,221.88,177535.0,221.63,222.19,221.63,221.88,177535.0
2021-08-17 15:00:00,221.88,222.2,221.87,221.94,114400.0,221.88,222.2,221.87,221.94,114400.0
2021-08-17 15:05:00,221.9,222.35,221.79,222.23,74845.0,221.9,222.35,221.79,222.23,74845.0
2021-08-17 15:10:00,222.25,222.37,222.07,222.08,57688.0,222.25,222.37,222.07,222.08,57688.0
2021-08-17 15:15:00,222.08,222.21,221.94,222.09,53541.0,222.08,222.21,221.94,222.09,53541.0
2021-08-17 15:20:00,222.08,222.17,221.83,221.93,51787.0,222.08,222.17,221.83,221.93,51787.0
2021-08-17 15:25:00,221.94,222.35,221.83,222.31,61225.0,221.94,222.35,221.83,222.31,61225.0
2021-08-17 15:30:00,222.33,222.47,222.15,222.17,197857.0,222.33,222.47,222.15,222.17,197857.0
2021-08-17 15:35:00,222.18,222.47,222.16,222.38,62005.0,222.18,222.47,222.16,222.38,62005.0
2021-08-17 15:40:00,222.38,222.38,221.95,222.07,104168.0,222.38,222.38,221.95,222.07,104168.0
2021-08-17 15:45:00,222.08,222.28,221.91,221.97,122979.0,222.08,222.28,221.91,221.97,122979.0
2021-08-17 15:50:00,221.99,222.34,221.88,221.9,185754.0,221.99,222.34,221.88,221.9,185754.0
2021-08-17 15:55:00,221.93,222.27,221.93,222.27,237963.0,221.93,222.27,221.93,222.27,237963.0
2021-08-18 09:30:00,221.73,221.79,220.31,220.42,349182.0,221.73,221.79,220.31,220.42,349182.0
2021-08-18 09:35:00,220.43,221.18,220.03,220.09,204691.0,220.43,221.18,220.03,220.09,204691.0
2021-08-18 09:40:00,220.03,220.99,219.98,220.66,331738.0,220.03,220.99,219.98,220.66,331738.0
2021-08-18 09:45:00,220.61,220.75,219.81,219.96,181637.0,220.61,220.75,219.81,219.96,181637.0
2021-08-18 09:50:00,219.94,220.48,219.7,220.41,159505.0,219.94,220.48,219.7,220.41,159505.0
2021-08-18 09:55:00,220.44,221.45,220.34,221.45,241489.0,220.44,221.45,220.34,221.45,241489.0
2021-08-18 10:00:00,221.47,221.6,221.1,221.12,275105.0,221.47,221.6,221.1,221.12,275105.0
2021-08-18 10:05:00,221.12,221.59,220.83,221.04,213055.0,221.12,221.59,220.83,221.04,213055.0
2021-08-18 10:10:00,220.98,221.33,220.65,221.33,147070.0,220.98,221.33,220.65,221.33,147070.0
2021-08-18 10:15:00,221.22,221.3,220.7,221.15,124457.0,221.22,221.3,220.7,221.15,124457.0
2021-08-18 10:20:00,221.11,221.9,221.1,221.63,197429.0,221.11,221.9,221.1,221.63,197429.0
2021-08-18 10:25:00,221.66,221.75,220.78,220.81,162589.0,221.66,221.75,220.78,220.81,162589.0
2021-08-18 10:30:00,220.85,221.0,220.2,220.82,109953.0,220.85,221.0,220.2,220.82,109953.0
2021-08-18 10:35:00,220.81,221.63,220.81,221.38,101236.0,220.81,221.63,220.81,221.38,101236.0
2021-08-18 10:40:00,221.3,221.8,221.23,221.71,73566.0,221.3,221.8,221.23,221.71,73566.0
2021-08-18 10:45:00,221.67,222.4,221.62,222.15,156577.0,221.67,222.4,221.62,222.15,156577.0
2021-08-18 10:50:00,222.17,222.93,222.14,222.88,131927.0,222.17,222.93,222.14,222.88,131927.0
2021-08-18 10:55:00,222.83,223.11,222.42,222.75,125348.0,222.83,223.11,222.42,222.75,125348.0
2021-08-18 11:00:00,222.78,223.58,222.65,223.41,95255.0,222.78,223.58,222.65,223.41,95255.0
2021-08-18 11:05:00,223.45,223.58,223.11,223.17,75290.0,223.45,223.58,223.11,223.17,75290.0
2021-08-18 11:10:00,223.18,223.38,222.89,222.95,59871.0,223.18,223.38,222.89,222.95,59871.0
2021-08-18 11:15:00,222.91,223.03,222.44,222.76,72758.0,222.91,223.03,222.44,222.76,72758.0
2021-08-18 11:20:00,222.78,223.19,222.6,223.19,46858.0,222.78,223.19,222.6,223.19,46858.0
2021-08-18 11:25:00,223.17,223.22,222.83,223.03,41227.0,223.17,223.22,222.83,223.03,41227.0
2021-08-18 11:30:00,223.0,223.08,222.66,222.82,31164.0,223.0,223.08,222.66,222.82,31164.0
2021-08-18 11:35:00,222.77,223.21,222.77,223.0,42464.0,222.77,223.21,222.77,223.0,42464.0
2021-08-18 11:40:00,222.97,223.35,222.91,223.0,75381.0,222.97,223.35,222.91,223.0,75381.0
2021-08-18 11:45:00,223.04,223.32,222.83,222.83,48910.0,223.04,223.32,222.83,222.83,48910.0
2021-08-18 11:50:00,222.86,223.55,222.78,223.37,85884.0,222.86,223.55,222.78,223.37,85884.0
2021-08-18 11:55:00,223.24,223.6,223.24,223.36,46214.0,223.24,223.6,223.24,223.36,46214.0
2021-08-18 12:00:00,223.39,223.65,223.24,223.49,58904.0,223.39,223.65,223.24,223.49,58904.0
2021-08-18 12:05:00,223.49,223.63,223.29,223.31,50181.0,223.49,223.63,223.29,223.31,50181.0
2021-08-18 12:10:00,223.25,223.35,222.99,223.02,35004.0,223.25,223.35,222.99,223.02,35004.0
2021-08-18 12:15:00,223.02,223.06,222.51,222.68,43136.0,223.02,223.06,222.51,222.68,43136.0
2021-08-18 12:20:00,222.68,222.68,222.2,222.52,45572.0,222.68,222.68,222.2,222.52,45572.0
2021-08-18 12:25:00,222.52,222.81,222.36,222.48,34573.0,222.52,222.81,222.36,222.48,34573.0
2021-08-18 12:30:00,222.46,222.55,222.3,222.47,42292.0,222.46,222.55,222.3,222.47,42292.0
2021-08-18 12:35:00,222.43,222.49,222.23,222.41,34541.0,222.43,222.49,222.23,222.41,34541.0
2021-08-18 12:40:00,222.38,222.51,222.24,222.24,37676.0,222.38,222.51,222.24,222.24,37676.0
2021-08-18 12:45:00,222.24,222.33,222.13,222.27,43577.0,222.24,222.33,222.13,222.27,43577.0
2021-08-18 12:50:00,222.31,222.46,222.19,222.29,37996.0,222.31,222.46,222.19,222.29,37996.0
2021-08-18 12:55:00,222.28,222.47,222.16,222.37,38241.0,222.28,222.47,222.16,222.37,38241.0
2021-08-18 13:00:00,222.35,222.44,221.85,221.97,58039.0,222.35,222.44,221.85,221.97,58039.0
2021-08-18 13:05:00,221.98,222.34,221.97,222.33,36672.0,221.98,222.34,221.97,222.33,36672.0
2021-08-18 13:10:00,222.26,222.44,222.21,222.36,44462.0,222.26,222.44,222.21,222.36,44462.0
2021-08-18 13:15:00,222.36,222.47,222.22,222.36,37088.0,222.36,222.47,222.22,222.36,37088.0
2021-08-18 13:20:00,222.38,222.59,222.3,222.41,28287.0,222.38,222.59,222.3,222.41,28287.0
2021-08-18 13:25:00,222.38,222.5,222.25,222.49,35230.0,222.38,222.5,222.25,222.49,35230.0
2021-08-18 13:30:00,222.46,222.54,222.3,222.36,40275.0,222.46,222.54,222.3,222.36,40275.0
2021-08-18 13:35:00,222.34,222.39,222.24,222.34,30855.0,222.34,222.39,222.24,222.34,30855.0
2021-08-18 13:40:00,222.34,222.58,222.31,222.53,40714.0,222.34,222.58,222.31,222.53,40714.0
2021-08-18 13:45:00,222.55,222.8,222.55,222.62,43145.0,222.55,222.8,222.55,222.62,43145.0
2021-08-18 13:50:00,222.63,222.69,222.49,222.52,28676.0,222.63,222.69,222.49,222.52,28676.0
2021-08-18 13:55:00,222.51,222.59,222.45,222.56,16745.0,222.51,222.59,222.45,222.56,16745.0
2021-08-18 14:00:00,222.49,223.0,222.45,222.94,42895.0,222.49,223.0,222.45,222.94,42895.0
2021-08-18 14:05:00,222.95,223.06,222.61,222.62,68512.0,222.95,223.06,222.61,222.62,68512.0
2021-08-18 14:10:00,222.67,222.93,221.4,221.5,85257.0,222.67,222.93,221.4,221.5,85257.0
2021-08-18 14:15:00,221.47,221.66,220.82,221.16,81374.0,221.47,221.66,220.82,221.16,81374.0
2021-08-18 14:20:00,221.11,221.6,221.1,221.56,63816.0,221.11,221.6,221.1,221.56,63816.0
2021-08-18 14:25:00,221.58,221.98,221.47,221.84,54082.0,221.58,221.98,221.47,221.84,54082.0
2021-08-18 14:30:00,221.91,222.09,221.73,221.95,35143.0,221.91,222.09,221.73,221.95,35143.0
2021-08-18 14:35:00,221.92,222.08,221.75,221.83,40537.0,221.92,222.08,221.75,221.83,40537.0
2021-08-18 14:40:00,221.83,221.84,221.6,221.71,41185.0,221.83,221.84,221.6,221.71,41185.0
2021-08-18 14:45:00,221.75,221.75,221.42,221.53,39531.0,221.75,221.75,221.42,221.53,39531.0
2021-08-18 14:50:00,221.5,221.83,221.48,221.76,31571.0,221.5,221.83,221.48,221.76,31571.0
2021-08-18 14:55:00,221.75,222.08,221.69,221.94,30494.0,221.75,222.08,221.69,221.94,30494.0
2021-08-18 15:00:00,221.92,221.92,221.42,221.43,47487.0,221.92,221.92,221.42,221.43,47487.0
2021-08-18 15:05:00,221.42,221.61,221.32,221.32,39769.0,221.42,221.61,221.32,221.32,39769.0
2021-08-18 15:10:00,221.3,221.51,221.17,221.26,44528.0,221.3,221.51,221.17,221.26,44528.0
2021-08-18 15:15:00,221.21,221.23,220.85,220.94,57580.0,221.21,221.23,220.85,220.94,57580.0
2021-08-18 15:20:00,220.98,221.0,220.73,220.74,66870.0,220.98,221.0,220.73,220.74,66870.0
2021-08-18 15:25:00,220.81,220.9,220.29,220.34,63722.0,220.81,220.9,220.29,220.34,63722.0
2021-08-18 15:30:00,220.3,220.3,219.95,220.03,196748.0,220.3,220.3,219.95,220.03,196748.0
2021-08-18 15:35:00,220.04,220.2,219.85,220.07,86729.0,220.04,220.2,219.85,220.07,86729.0
2021-08-18 15:40:00,220.09,220.43,220.03,220.27,73718.0,220.09,220.43,220.03,220.27,73718.0
2021-08-18 15:45:00,220.27,220.43,219.43,219.47,182719.0,220.27,220.43,219.43,219.47,182719.0
2021-08-18 15:50:00,219.43,219.52,219.11,219.34,168969.0,219.43,219.52,219.11,219.34,168969.0
2021-08-18 15:55:00,219.35,219.35,218.9,219.05,315734.0,219.35,219.35,218.9,219.05,315734.0
2021-08-19 09:30:00,216.3,218.3,215.74,217.79,383965.0,216.3,218.3,215.74,217.79,383965.0
2021-08-19 09:35:00,217.71,217.92,215.65,216.0,284350.0,217.71,217.92,215.65,216.0,284350.0
2021-08-19 09:40:00,215.99,216.43,215.21,215.88,212413.0,215.99,216.43,215.21,215.88,212413.0
2021-08-19 09:45:00,215.92,217.45,215.61,216.35,164518.0,215.92,217.45,215.61,216.35,164518.0
2021-08-19 09:50:00,216.4,217.32,216.17,217.14,122322.0,216.4,217.32,216.17,217.14,122322.0
2021-08-19 09:55:00,217.21,217.24,216.0,216.77,198464.0,217.21,217.24,216.0,216.77,198464.0
2021-08-19 10:00:00,216.72,217.5,216.41,217.33,214915.0,216.72,217.5,216.41,217.33,214915.0
2021-08-19 10:05:00,217.37,217.54,217.14,217.34,95538.0,217.37,217.54,217.14,217.34,95538.0
2021-08-19 10:10:00,217.35,217.61,216.54,216.76,129070.0,217.35,217.61,216.54,216.76,129070.0
2021-08-19 10:15:00,216.79,217.37,216.36,216.96,142215.0,216.79,217.37,216.36,216.96,142215.0
2021-08-19 10:20:00,216.95,216.99,215.63,215.67,134838.0,216.95,216.99,215.63,215.67,134838.0
2021-08-19 10:25:00,215.71,215.81,215.31,215.45,144291.0,215.71,215.81,215.31,215.45,144291.0
2021-08-19 10:30:00,215.44,215.5,214.55,214.58,267349.0,215.44,215.5,214.55,214.58,267349.0
2021-08-19 10:35:00,214.61,214.83,214.4,214.53,169436.0,214.61,214.83,214.4,214.53,169436.0
2021-08-19 10:40:00,214.54,214.84,214.2,214.28,101371.0,214.54,214.84,214.2,214.28,101371.0
2021-08-19 10:45:00,214.31,214.52,213.75,213.88,142122.0,214.31,214.52,213.75,213.88,142122.0
2021-08-19 10:50:00,213.89,214.25,213.4,214.13,192030.0,213.89,214.25,213.4,214.13,192030.0
2021-08-19 10:55:00,214.13,214.89,214.09,214.86,138314.0,214.13,214.89,214.09,214.86,138314.0
2021-08-19 11:00:00,214.89,214.9,213.95,214.33,171118.0,214.89,214.9,213.95,214.33,171118.0
2021-08-19 11:05:00,214.36,214.44,213.45,213.64,121698.0,214.36,214.44,213.45,213.64,121698.0
2021-08-19 11:10:00,213.82,213.95,213.4,213.82,90342.0,213.82,213.95,213.4,213.82,90342.0
2021-08-19 11:15:00,213.84,213.99,213.43,213.97,97475.0,213.84,213.99,213.43,213.97,97475.0
2021-08-19 11:20:00,213.99,214.03,213.46,213.54,150950.0,213.99,214.03,213.46,213.54,150950.0
2021-08-19 11:25:00,213.53,213.53,213.06,213.38,92112.0,213.53,213.53,213.06,213.38,92112.0
2021-08-19 11:30:00,213.44,214.59,213.03,214.25,159005.0,213.44,214.59,213.03,214.25,159005.0
2021-08-19 11:35:00,214.3,214.3,213.45,213.48,93698.0,214.3,214.3,213.45,213.48,93698.0
2021-08-19 11:40:00,213.5,214.19,213.48,214.16,124291.0,213.5,214.19,213.48,214.16,124291.0
2021-08-19 11:45:00,214.18,214.5,214.14,214.45,134291.0,214.18,214.5,214.14,214.45,134291.0
2021-08-19 11:50:00,214.48,214.72,214.3,214.54,148893.0,214.48,214.72,214.3,214.54,148893.0
2021-08-19 11:55:00,214.57,214.92,214.5,214.82,57008.0,214.57,214.92,214.5,214.82,57008.0
2021-08-19 12:00:00,214.85,215.08,214.71,214.74,63061.0,214.85,215.08,214.71,214.74,63061.0
2021-08-19 12:05:00,214.74,214.8,214.22,214.34,73331.0,214.74,214.8,214.22,214.34,73331.0
2021-08-19 12:10:00,214.37,215.08,214.25,214.74,63855.0,214.37,215.08,214.25,214.74,63855.0
2021-08-19 12:15:00,214.72,214.74,214.5,214.6,41376.0,214.72,214.74,214.5,214.6,41376.0
2021-08-19 12:20:00,214.6,215.04,214.44,214.82,46958.0,214.6,215.04,214.44,214.82,46958.0
2021-08-19 12:25:00,214.89,215.09,214.7,214.95,39452.0,214.89,215.09,214.7,214.95,39452.0
2021-08-19 12:30:00,214.96,215.0,214.51,214.83,38404.0,214.96,215.0,214.51,214.83,38404.0
2021-08-19 12:35:00,214.81,214.9,214.39,214.7,35447.0,214.81,214.9,214.39,214.7,35447.0
2021-08-19 12:40:00,214.71,214.77,214.24,214.29,40490.0,214.71,214.77,214.24,214.29,40490.0
2021-08-19 12:45:00,214.23,214.39,214.01,214.05,39107.0,214.23,214.39,214.01,214.05,39107.0
2021-08-19 12:50:00,214.07,214.34,213.88,214.3,66955.0,214.07,214.34,213.88,214.3,66955.0
2021-08-19 12:55:00,214.31,214.68,214.22,214.64,63159.0,214.31,214.68,214.22,214.64,63159.0
2021-08-19 13:00:00,214.63,214.65,213.99,214.02,40166.0,214.63,214.65,213.99,214.02,40166.0
2021-08-19 13:05:00,213.98,213.98,213.71,213.89,47597.0,213.98,213.98,213.71,213.89,47597.0
2021-08-19 13:10:00,213.88,213.96,213.68,213.76,45602.0,213.88,213.96,213.68,213.76,45602.0
2021-08-19 13:15:00,213.77,213.87,213.55,213.63,33701.0,213.77,213.87,213.55,213.63,33701.0
2021-08-19 13:20:00,213.62,213.79,213.52,213.56,42851.0,213.62,213.79,213.52,213.56,42851.0
2021-08-19 13:25:00,213.6,213.65,213.06,213.06,72147.0,213.6,213.65,213.06,213.06,72147.0
2021-08-19 13:30:00,213.05,213.2,212.92,213.1,93579.0,213.05,213.2,212.92,213.1,93579.0
2021-08-19 13:35:00,213.14,213.27,212.94,213.23,62333.0,213.14,213.27,212.94,213.23,62333.0
2021-08-19 13:40:00,213.22,213.61,213.18,213.44,45802.0,213.22,213.61,213.18,213.44,45802.0
2021-08-19 13:45:00,213.41,213.42,213.04,213.3,46339.0,213.41,213.42,213.04,213.3,46339.0
2021-08-19 13:50:00,213.27,213.3,213.0,213.09,47821.0,213.27,213.3,213.0,213.09,47821.0
2021-08-19 13:55:00,213.05,213.08,212.66,212.68,83066.0,213.05,213.08,212.66,212.68,83066.0
2021-08-19 14:00:00,212.68,213.06,212.61,212.65,84485.0,212.68,213.06,212.61,212.65,84485.0
2021-08-19 14:05:00,212.66,213.03,212.58,212.94,124443.0,212.66,213.03,212.58,212.94,124443.0
2021-08-19 14:10:00,212.93,213.12,212.68,212.96,73203.0,212.93,213.12,212.68,212.96,73203.0
2021-08-19 14:15:00,212.96,213.06,212.7,212.99,64923.0,212.96,213.06,212.7,212.99,64923.0
2021-08-19 14:20:00,212.98,213.02,212.68,212.81,73224.0,212.98,213.02,212.68,212.81,73224.0
2021-08-19 14:25:00,212.8,212.87,212.04,212.07,120618.0,212.8,212.87,212.04,212.07,120618.0
2021-08-19 14:30:00,212.05,212.41,211.73,212.4,161703.0,212.05,212.41,211.73,212.4,161703.0
2021-08-19 14:35:00,212.39,212.66,212.15,212.18,86940.0,212.39,212.66,212.15,212.18,86940.0
2021-08-19 14:40:00,212.13,212.49,211.94,212.31,84680.0,212.13,212.49,211.94,212.31,84680.0
2021-08-19 14:45:00,212.33,212.34,211.97,212.23,91605.0,212.33,212.34,211.97,212.23,91605.0
2021-08-19 14:50:00,212.18,212.48,211.76,212.41,119626.0,212.18,212.48,211.76,212.41,119626.0
2021-08-19 14:55:00,212.39,212.59,212.23,212.38,54100.0,212.39,212.59,212.23,212.38,54100.0
2021-08-19 15:00:00,212.36,212.81,212.36,212.66,50330.0,212.36,212.81,212.36,212.66,50330.0
2021-08-19 15:05:00,212.67,212.93,212.53,212.82,66691.0,212.67,212.93,212.53,212.82,66691.0
2021-08-19 15:10:00,212.85,212.95,212.53,212.57,49096.0,212.85,212.95,212.53,212.57,49096.0
2021-08-19 15:15:00,212.63,212.94,212.56,212.86,48956.0,212.63,212.94,212.56,212.86,48956.0
2021-08-19 15:20:00,212.87,213.0,212.83,212.93,103787.0,212.87,213.0,212.83,212.93,103787.0
2021-08-19 15:25:00,212.95,213.35,212.88,213.31,165320.0,212.95,213.35,212.88,213.31,165320.0
2021-08-19 15:30:00,213.29,213.5,213.23,213.26,88901.0,213.29,213.5,213.23,213.26,88901.0
2021-08-19 15:35:00,213.28,213.32,212.72,212.74,67818.0,213.28,213.32,212.72,212.74,67818.0
2021-08-19 15:40:00,212.73,212.75,212.33,212.4,110677.0,212.73,212.75,212.33,212.4,110677.0
2021-08-19 15:45:00,212.38,212.42,212.03,212.27,100245.0,212.38,212.42,212.03,212.27,100245.0
2021-08-19 15:50:00,212.33,212.65,212.17,212.42,110182.0,212.33,212.65,212.17,212.42,110182.0
2021-08-19 15:55:00,212.4,212.4,212.04,212.19,241165.0,212.4,212.4,212.04,212.19,241165.0
2021-08-20 09:30:00,212.5,214.19,211.9,214.19,534850.0,212.5,214.19,211.9,214.19,534850.0
2021-08-20 09:35:00,214.19,214.74,213.18,213.38,296641.0,214.19,214.74,213.18,213.38,296641.0
2021-08-20 09:40:00,213.4,213.63,212.81,213.18,152473.0,213.4,213.63,212.81,213.18,152473.0
2021-08-20 09:45:00,213.17,214.02,213.17,213.69,155675.0,213.17,214.02,213.17,213.69,155675.0
2021-08-20 09:50:00,213.7,213.8,212.23,212.33,161479.0,213.7,213.8,212.23,212.33,161479.0
2021-08-20 09:55:00,212.3,212.7,211.91,212.14,249186.0,212.3,212.7,211.91,212.14,249186.0
2021-08-20 10:00:00,212.15,212.65,211.71,212.45,263386.0,212.15,212.65,211.71,212.45,263386.0
2021-08-20 10:05:00,212.44,212.47,211.76,212.06,153357.0,212.44,212.47,211.76,212.06,153357.0
2021-08-20 10:10:00,212.02,212.2,211.33,211.5,176512.0,212.02,212.2,211.33,211.5,176512.0
2021-08-20 10:15:00,211.5,212.02,211.43,211.91,196945.0,211.5,212.02,211.43,211.91,196945.0
2021-08-20 10:20:00,211.85,212.22,211.35,211.36,201030.0,211.85,212.22,211.35,211.36,201030.0
2021-08-20 10:25:00,211.39,211.56,210.94,211.11,280455.0,211.39,211.56,210.94,211.11,280455.0
2021-08-20 10:30:00,211.12,211.72,211.05,211.65,138734.0,211.12,211.72,211.05,211.65,138734.0
2021-08-20 10:35:00,211.71,211.94,211.23,211.76,152322.0,211.71,211.94,211.23,211.76,152322.0
2021-08-20 10:40:00,211.78,211.86,211.3,211.34,84214.0,211.78,211.86,211.3,211.34,84214.0
2021-08-20 10:45:00,211.31,211.43,211.02,211.33,116728.0,211.31,211.43,211.02,211.33,116728.0
2021-08-20 10:50:00,211.25,211.84,211.11,211.84,92242.0,211.25,211.84,211.11,211.84,92242.0
2021-08-20 10:55:00,211.86,212.02,211.45,211.92,95488.0,211.86,212.02,211.45,211.92,95488.0
2021-08-20 11:00:00,211.94,212.29,211.91,212.18,116679.0,211.94,212.29,211.91,212.18,116679.0
2021-08-20 11:05:00,212.22,212.88,212.13,212.83,112048.0,212.22,212.88,212.13,212.83,112048.0
2021-08-20 11:10:00,212.8,213.03,212.67,212.8,113237.0,212.8,213.03,212.67,212.8,113237.0
2021-08-20 11:15:00,212.77,213.35,212.77,213.19,132607.0,212.77,213.35,212.77,213.19,132607.0
2021-08-20 11:20:00,213.22,213.37,213.15,213.34,86515.0,213.22,213.37,213.15,213.34,86515.0
2021-08-20 11:25:00,213.33,213.39,212.78,212.85,94979.0,213.33,213.39,212.78,212.85,94979.0
2021-08-20 11:30:00,212.87,213.02,212.65,212.78,77193.0,212.87,213.02,212.65,212.78,77193.0
2021-08-20 11:35:00,212.79,212.92,212.63,212.86,63462.0,212.79,212.92,212.63,212.86,63462.0
2021-08-20 11:40:00,212.87,213.12,212.77,213.01,73961.0,212.87,213.12,212.77,213.01,73961.0
2021-08-20 11:45:00,213.02,213.04,212.61,212.62,59283.0,213.02,213.04,212.61,212.62,59283.0
2021-08-20 11:50:00,212.6,212.85,212.6,212.62,57704.0,212.6,212.85,212.6,212.62,57704.0
2021-08-20 11:55:00,212.61,212.71,212.26,212.7,46085.0,212.61,212.71,212.26,212.7,46085.0
2021-08-20 12:00:00,212.64,213.27,212.57,213.22,56558.0,212.64,213.27,212.57,213.22,56558.0
2021-08-20 12:05:00,213.24,213.27,213.04,213.06,49818.0,213.24,213.27,213.04,213.06,49818.0
2021-08-20 12:10:00,213.07,213.41,213.0,213.38,68462.0,213.07,213.41,213.0,213.38,68462.0
2021-08-20 12:15:00,213.31,213.48,213.28,213.32,55236.0,213.31,213.48,213.28,213.32,55236.0
2021-08-20 12:20:00,213.36,213.36,213.02,213.1,39994.0,213.36,213.36,213.02,213.1,39994.0
2021-08-20 12:25:00,213.11,213.44,213.01,213.4,39239.0,213.11,213.44,213.01,213.4,39239.0
2021-08-20 12:30:00,213.4,213.53,213.11,213.17,49878.0,213.4,213.53,213.11,213.17,49878.0
2021-08-20 12:35:00,213.15,213.31,212.93,212.95,127162.0,213.15,213.31,212.93,212.95,127162.0
2021-08-20 12:40:00,212.94,213.06,212.88,212.97,46519.0,212.94,213.06,212.88,212.97,46519.0
2021-08-20 12:45:00,212.97,213.11,212.91,213.06,49438.0,212.97,213.11,212.91,213.06,49438.0
2021-08-20 12:50:00,213.07,213.2,212.95,213.03,53771.0,213.07,213.2,212.95,213.03,53771.0
2021-08-20 12:55:00,213.06,213.1,212.62,212.62,66752.0,213.06,213.1,212.62,212.62,66752.0
2021-08-20 13:00:00,212.61,212.85,212.57,212.61,47100.0,212.61,212.85,212.57,212.61,47100.0
2021-08-20 13:05:00,212.65,212.7,212.48,212.52,44148.0,212.65,212.7,212.48,212.52,44148.0
2021-08-20 13:10:00,212.54,212.81,212.45,212.76,76601.0,212.54,212.81,212.45,212.76,76601.0
2021-08-20 13:15:00,212.74,212.88,212.65,212.78,40557.0,212.74,212.88,212.65,212.78,40557.0
2021-08-20 13:20:00,212.8,212.88,212.61,212.64,32299.0,212.8,212.88,212.61,212.64,32299.0
2021-08-20 13:25:00,212.59,212.61,212.21,212.38,55840.0,212.59,212.61,212.21,212.38,55840.0
2021-08-20 13:30:00,212.4,212.45,211.98,212.05,70862.0,212.4,212.45,211.98,212.05,70862.0
2021-08-20 13:35:00,212.02,212.15,211.75,211.8,69544.0,212.02,212.15,211.75,211.8,69544.0
2021-08-20 13:40:00,211.8,212.05,211.73,211.9,62673.0,211.8,212.05,211.73,211.9,62673.0
2021-08-20 13:45:00,211.91,212.25,211.91,212.25,56266.0,211.91,212.25,211.91,212.25,56266.0
2021-08-20 13:50:00,212.26,212.4,212.14,212.24,41157.0,212.26,212.4,212.14,212.24,41157.0
2021-08-20 13:55:00,212.25,212.29,211.77,211.84,60445.0,212.25,212.29,211.77,211.84,60445.0
2021-08-20 14:00:00,211.85,212.12,211.75,212.0,64876.0,211.85,212.12,211.75,212.0,64876.0
2021-08-20 14:05:00,212.03,212.43,211.99,212.26,43423.0,212.03,212.43,211.99,212.26,43423.0
2021-08-20 14:10:00,212.27,212.45,212.26,212.42,40451.0,212.27,212.45,212.26,212.42,40451.0
2021-08-20 14:15:00,212.44,212.58,212.33,212.39,51920.0,212.44,212.58,212.33,212.39,51920.0
2021-08-20 14:20:00,212.37,212.51,211.96,212.05,48153.0,212.37,212.51,211.96,212.05,48153.0
2021-08-20 14:25:00,212.07,212.26,211.98,212.05,45609.0,212.07,212.26,211.98,212.05,45609.0
2021-08-20 14:30:00,212.03,212.2,211.95,211.99,32564.0,212.03,212.2,211.95,211.99,32564.0
2021-08-20 14:35:00,211.93,212.15,211.92,212.07,29845.0,211.93,212.15,211.92,212.07,29845.0
2021-08-20 14:40:00,212.06,212.27,212.03,212.11,32720.0,212.06,212.27,212.03,212.11,32720.0
2021-08-20 14:45:00,212.06,212.3,211.98,212.03,39391.0,212.06,212.3,211.98,212.03,39391.0
2021-08-20 14:50:00,212.01,212.16,212.0,212.05,30588.0,212.01,212.16,212.0,212.05,30588.0
2021-08-20 14:55:00,212.06,212.21,212.04,212.15,43098.0,212.06,212.21,212.04,212.15,43098.0
2021-08-20 15:00:00,212.15,212.46,212.12,212.3,49044.0,212.15,212.46,212.12,212.3,49044.0
2021-08-20 15:05:00,212.29,212.49,212.27,212.45,32072.0,212.29,212.49,212.27,212.45,32072.0
2021-08-20 15:10:00,212.42,212.71,212.42,212.64,49874.0,212.42,212.71,212.42,212.64,49874.0
2021-08-20 15:15:00,212.62,212.72,212.54,212.57,43017.0,212.62,212.72,212.54,212.57,43017.0
2021-08-20 15:20:00,212.56,212.65,212.51,212.55,31805.0,212.56,212.65,212.51,212.55,31805.0
2021-08-20 15:25:00,212.5,212.79,212.43,212.78,48930.0,212.5,212.79,212.43,212.78,48930.0
2021-08-20 15:30:00,212.78,212.82,212.48,212.5,57753.0,212.78,212.82,212.48,212.5,57753.0
2021-08-20 15:35:00,212.48,212.49,212.38,212.42,43980.0,212.48,212.49,212.38,212.42,43980.0
2021-08-20 15:40:00,212.42,212.49,212.36,212.38,51790.0,212.42,212.49,212.36,212.38,51790.0
2021-08-20 15:45:00,212.38,212.86,212.37,212.75,81299.0,212.38,212.86,212.37,212.75,81299.0
2021-08-20 15:50:00,212.73,212.85,212.53,212.57,111392.0,212.73,212.85,212.53,212.57,111392.0
2021-08-20 15:55:00,212.58,212.72,212.44,212.67,159826.0,212.58,212.72,212.44,212.67,159826.0
2021-08-23 09:30:00,215.83,217.19,215.38,217.17,429841.0,215.83,217.19,215.38,217.17,429841.0
2021-08-23 09:35:00,217.16,217.95,216.65,217.78,408393.0,217.16,217.95,216.65,217.78,408393.0
2021-08-23 09:40:00,217.88,219.4,217.82,218.77,492204.0,217.88,219.4,217.82,218.77,492204.0
2021-08-23 09:45:00,218.74,219.5,218.37,218.65,323009.0,218.74,219.5,218.37,218.65,323009.0
2021-08-23 09:50:00,218.63,219.33,218.51,218.88,190118.0,218.63,219.33,218.51,218.88,190118.0
2021-08-23 09:55:00,218.88,219.24,218.17,218.5,176169.0,218.88,219.24,218.17,218.5,176169.0
2021-08-23 10:00:00,218.52,219.0,218.0,218.16,222348.0,218.52,219.0,218.0,218.16,222348.0
2021-08-23 10:05:00,218.15,218.28,217.52,217.81,224495.0,218.15,218.28,217.52,217.81,224495.0
2021-08-23 10:10:00,217.81,218.44,217.75,218.24,124362.0,217.81,218.44,217.75,218.24,124362.0
2021-08-23 10:15:00,218.24,218.58,217.92,217.92,88332.0,218.24,218.58,217.92,217.92,88332.0
2021-08-23 10:20:00,217.96,217.97,216.64,216.99,167016.0,217.96,217.97,216.64,216.99,167016.0
2021-08-23 10:25:00,216.98,217.18,216.43,216.56,72394.0,216.98,217.18,216.43,216.56,72394.0
2021-08-23 10:30:00,216.56,216.72,216.27,216.4,74407.0,216.56,216.72,216.27,216.4,74407.0
2021-08-23 10:35:00,216.34,216.6,216.19,216.5,70860.0,216.34,216.6,216.19,216.5,70860.0
2021-08-23 10:40:00,216.45,216.6,215.88,216.25,93122.0,216.45,216.6,215.88,216.25,93122.0
2021-08-23 10:45:00,216.23,216.35,216.01,216.09,54329.0,216.23,216.35,216.01,216.09,54329.0
2021-08-23 10:50:00,216.13,216.69,216.13,216.48,83830.0,216.13,216.69,216.13,216.48,83830.0
2021-08-23 10:55:00,216.5,216.62,216.2,216.31,93258.0,216.5,216.62,216.2,216.31,93258.0
2021-08-23 11:00:00,216.31,216.32,215.8,216.3,165721.0,216.31,216.32,215.8,216.3,165721.0
2021-08-23 11:05:00,216.3,216.42,216.15,216.25,60853.0,216.3,216.42,216.15,216.25,60853.0
2021-08-23 11:10:00,216.23,216.31,215.98,216.08,114735.0,216.23,216.31,215.98,216.08,114735.0
2021-08-23 11:15:00,216.04,216.4,215.9,216.4,83715.0,216.04,216.4,215.9,216.4,83715.0
2021-08-23 11:20:00,216.42,216.53,216.19,216.38,156867.0,216.42,216.53,216.19,216.38,156867.0
2021-08-23 11:25:00,216.34,216.5,216.29,216.35,97465.0,216.34,216.5,216.29,216.35,97465.0
2021-08-23 11:30:00,216.38,216.83,216.31,216.66,153596.0,216.38,216.83,216.31,216.66,153596.0
2021-08-23 11:35:00,216.67,216.96,216.64,216.92,78365.0,216.67,216.96,216.64,216.92,78365.0
2021-08-23 11:40:00,216.9,217.14,216.89,216.98,115135.0,216.9,217.14,216.89,216.98,115135.0
2021-08-23 11:45:00,217.03,217.19,216.85,217.07,39012.0,217.03,217.19,216.85,217.07,39012.0
2021-08-23 11:50:00,217.01,217.34,217.01,217.28,40666.0,217.01,217.34,217.01,217.28,40666.0
2021-08-23 11:55:00,217.24,217.59,217.22,217.57,56368.0,217.24,217.59,217.22,217.57,56368.0
2021-08-23 12:00:00,217.59,217.76,217.54,217.66,64748.0,217.59,217.76,217.54,217.66,64748.0
2021-08-23 12:05:00,217.69,218.07,217.67,218.04,66466.0,217.69,218.07,217.67,218.04,66466.0
2021-08-23 12:10:00,218.06,218.11,217.56,217.64,52945.0,218.06,218.11,217.56,217.64,52945.0
2021-08-23 12:15:00,217.65,217.69,217.53,217.69,47073.0,217.65,217.69,217.53,217.69,47073.0
2021-08-23 12:20:00,217.65,217.7,217.39,217.55,60012.0,217.65,217.7,217.39,217.55,60012.0
2021-08-23 12:25:00,217.51,217.69,217.38,217.6,43849.0,217.51,217.69,217.38,217.6,43849.0
2021-08-23 12:30:00,217.65,217.98,217.64,217.93,37917.0,217.65,217.98,217.64,217.93,37917.0
2021-08-23 12:35:00,217.92,218.31,217.87,218.24,71579.0,217.92,218.31,217.87,218.24,71579.0
2021-08-23 12:40:00,218.26,218.46,218.21,218.3,34757.0,218.26,218.46,218.21,218.3,34757.0
2021-08-23 12:45:00,218.28,218.4,218.05,218.11,59339.0,218.28,218.4,218.05,218.11,59339.0
2021-08-23 12:50:00,218.1,218.32,218.05,218.28,51811.0,218.1,218.32,218.05,218.28,51811.0
2021-08-23 12:55:00,218.32,218.6,218.3,218.52,39268.0,218.32,218.6,218.3,218.52,39268.0
2021-08-23 13:00:00,218.52,218.74,218.51,218.73,45849.0,218.52,218.74,218.51,218.73,45849.0
2021-08-23 13:05:00,218.73,218.84,218.62,218.8,76718.0,218.73,218.84,218.62,218.8,76718.0
2021-08-23 13:10:00,218.79,218.84,218.64,218.77,55853.0,218.79,218.84,218.64,218.77,55853.0
2021-08-23 13:15:00,218.76,218.92,218.58,218.8,55050.0,218.76,218.92,218.58,218.8,55050.0
2021-08-23 13:20:00,218.79,219.3,218.7,219.29,91704.0,218.79,219.3,218.7,219.29,91704.0
2021-08-23 13:25:00,219.28,219.48,219.17,219.41,83422.0,219.28,219.48,219.17,219.41,83422.0
2021-08-23 13:30:00,219.43,219.55,219.27,219.48,63199.0,219.43,219.55,219.27,219.48,63199.0
2021-08-23 13:35:00,219.54,219.56,218.83,218.88,95768.0,219.54,219.56,218.83,218.88,95768.0
2021-08-23 13:40:00,218.9,219.17,218.86,219.04,59774.0,218.9,219.17,218.86,219.04,59774.0
2021-08-23 13:45:00,219.05,219.05,218.76,218.91,48326.0,219.05,219.05,218.76,218.91,48326.0
2021-08-23 13:50:00,218.9,218.97,218.77,218.93,36045.0,218.9,218.97,218.77,218.93,36045.0
2021-08-23 13:55:00,218.95,219.06,218.91,219.02,23230.0,218.95,219.06,218.91,219.02,23230.0
2021-08-23 14:00:00,219.03,219.45,219.01,219.4,68399.0,219.03,219.45,219.01,219.4,68399.0
2021-08-23 14:05:00,219.42,219.42,219.23,219.34,38703.0,219.42,219.42,219.23,219.34,38703.0
2021-08-23 14:10:00,219.37,219.4,219.14,219.17,50070.0,219.37,219.4,219.14,219.17,50070.0
2021-08-23 14:15:00,219.19,219.21,218.96,219.2,58522.0,219.19,219.21,218.96,219.2,58522.0
2021-08-23 14:20:00,219.2,219.64,219.17,219.59,78692.0,219.2,219.64,219.17,219.59,78692.0
2021-08-23 14:25:00,219.59,219.99,219.58,219.96,112717.0,219.59,219.99,219.58,219.96,112717.0
2021-08-23 14:30:00,219.96,219.99,219.75,219.85,47889.0,219.96,219.99,219.75,219.85,47889.0
2021-08-23 14:35:00,219.9,220.15,219.88,220.06,86072.0,219.9,220.15,219.88,220.06,86072.0
2021-08-23 14:40:00,220.07,220.09,219.9,219.95,66996.0,220.07,220.09,219.9,219.95,66996.0
2021-08-23 14:45:00,219.92,220.18,219.92,220.09,44164.0,219.92,220.18,219.92,220.09,44164.0
2021-08-23 14:50:00,220.12,220.12,219.72,219.79,74358.0,220.12,220.12,219.72,219.79,74358.0
2021-08-23 14:55:00,219.79,219.98,219.72,219.8,76823.0,219.79,219.98,219.72,219.8,76823.0
2021-08-23 15:00:00,219.81,219.87,219.6,219.62,67136.0,219.81,219.87,219.6,219.62,67136.0
2021-08-23 15:05:00,219.64,219.72,219.43,219.48,63624.0,219.64,219.72,219.43,219.48,63624.0
2021-08-23 15:10:00,219.5,219.54,219.34,219.37,46680.0,219.5,219.54,219.34,219.37,46680.0
2021-08-23 15:15:00,219.38,219.49,219.19,219.29,50175.0,219.38,219.49,219.19,219.29,50175.0
2021-08-23 15:20:00,219.26,219.49,219.25,219.37,59756.0,219.26,219.49,219.25,219.37,59756.0
2021-08-23 15:25:00,219.36,219.46,219.27,219.44,41119.0,219.36,219.46,219.27,219.44,41119.0
2021-08-23 15:30:00,219.42,219.72,219.42,219.7,84510.0,219.42,219.72,219.42,219.7,84510.0
2021-08-23 15:35:00,219.7,219.83,219.69,219.74,42258.0,219.7,219.83,219.69,219.74,42258.0
2021-08-23 15:40:00,219.72,219.92,219.69,219.91,71999.0,219.72,219.92,219.69,219.91,71999.0
2021-08-23 15:45:00,219.91,220.07,219.84,220.05,146938.0,219.91,220.07,219.84,220.05,146938.0
2021-08-23 15:50:00,220.02,220.02,219.57,219.61,106944.0,220.02,220.02,219.57,219.61,106944.0
2021-08-23 15:55:00,219.62,219.63,219.3,219.42,180200.0,219.62,219.63,219.3,219.42,180200.0
2021-08-24 09:30:00,220.11,220.96,219.8,220.45,318477.0,220.11,220.96,219.8,220.45,318477.0
2021-08-24 09:35:00,220.4,222.02,220.21,221.9,519900.0,220.4,222.02,220.21,221.9,519900.0
2021-08-24 09:40:00,221.91,222.84,221.69,222.51,442971.0,221.91,222.84,221.69,222.51,442971.0
2021-08-24 09:45:00,222.51,222.85,222.31,222.76,282812.0,222.51,222.85,222.31,222.76,282812.0
2021-08-24 09:50:00,222.72,223.1,222.14,222.18,259830.0,222.72,223.1,222.14,222.18,259830.0
2021-08-24 09:55:00,222.15,222.93,222.06,222.69,170357.0,222.15,222.93,222.06,222.69,170357.0
2021-08-24 10:00:00,222.66,222.66,221.53,221.66,162193.0,222.66,222.66,221.53,221.66,162193.0
2021-08-24 10:05:00,221.59,221.8,221.28,221.42,184620.0,221.59,221.8,221.28,221.42,184620.0
2021-08-24 10:10:00,221.39,222.06,221.35,221.89,89646.0,221.39,222.06,221.35,221.89,89646.0
2021-08-24 10:15:00,221.91,222.13,221.24,221.37,88047.0,221.91,222.13,221.24,221.37,88047.0
2021-08-24 10:20:00,221.43,221.43,220.81,220.86,116697.0,221.43,221.43,220.81,220.86,116697.0
2021-08-24 10:25:00,220.86,221.12,220.28,220.72,222946.0,220.86,221.12,220.28,220.72,222946.0
2021-08-24 10:30:00,220.73,221.06,220.7,220.72,90318.0,220.73,221.06,220.7,220.72,90318.0
2021-08-24 10:35:00,220.72,221.09,220.6,220.82,66062.0,220.72,221.09,220.6,220.82,66062.0
2021-08-24 10:40:00,220.85,220.96,220.43,220.63,80662.0,220.85,220.96,220.43,220.63,80662.0
2021-08-24 10:45:00,220.63,221.0,220.52,220.91,74588.0,220.63,221.0,220.52,220.91,74588.0
2021-08-24 10:50:00,220.95,221.46,220.81,221.32,107822.0,220.95,221.46,220.81,221.32,107822.0
2021-08-24 10:55:00,221.36,221.5,221.2,221.45,93804.0,221.36,221.5,221.2,221.45,93804.0
2021-08-24 11:00:00,221.46,221.75,221.36,221.65,55966.0,221.46,221.75,221.36,221.65,55966.0
2021-08-24 11:05:00,221.69,221.93,221.5,221.93,54963.0,221.69,221.93,221.5,221.93,54963.0
2021-08-24 11:10:00,221.91,222.2,221.88,222.1,42451.0,221.91,222.2,221.88,222.1,42451.0
2021-08-24 11:15:00,222.12,222.32,222.1,222.19,58765.0,222.12,222.32,222.1,222.19,58765.0
2021-08-24 11:20:00,222.19,222.35,221.94,222.11,93274.0,222.19,222.35,221.94,222.11,93274.0
2021-08-24 11:25:00,222.14,222.14,221.86,222.05,57378.0,222.14,222.14,221.86,222.05,57378.0
2021-08-24 11:30:00,222.03,222.04,221.41,221.46,84124.0,222.03,222.04,221.41,221.46,84124.0
2021-08-24 11:35:00,221.52,221.61,221.2,221.29,68883.0,221.52,221.61,221.2,221.29,68883.0
2021-08-24 11:40:00,221.22,221.53,220.93,221.45,86631.0,221.22,221.53,220.93,221.45,86631.0
2021-08-24 11:45:00,221.44,221.77,221.44,221.77,70491.0,221.44,221.77,221.44,221.77,70491.0
2021-08-24 11:50:00,221.76,222.19,221.72,222.19,113102.0,221.76,222.19,221.72,222.19,113102.0
2021-08-24 11:55:00,222.19,222.2,221.58,221.63,67097.0,222.19,222.2,221.58,221.63,67097.0
2021-08-24 12:00:00,221.61,221.62,221.2,221.25,32576.0,221.61,221.62,221.2,221.25,32576.0
2021-08-24 12:05:00,221.24,221.48,221.15,221.38,42697.0,221.24,221.48,221.15,221.38,42697.0
2021-08-24 12:10:00,221.39,221.71,221.39,221.5,30416.0,221.39,221.71,221.39,221.5,30416.0
2021-08-24 12:15:00,221.53,221.55,221.09,221.24,24383.0,221.53,221.55,221.09,221.24,24383.0
2021-08-24 12:20:00,221.22,221.5,221.22,221.41,28368.0,221.22,221.5,221.22,221.41,28368.0
2021-08-24 12:25:00,221.44,221.63,221.44,221.53,16793.0,221.44,221.63,221.44,221.53,16793.0
2021-08-24 12:30:00,221.53,221.95,221.52,221.92,51016.0,221.53,221.95,221.52,221.92,51016.0
2021-08-24 12:35:00,221.94,222.14,221.81,222.13,36926.0,221.94,222.14,221.81,222.13,36926.0
2021-08-24 12:40:00,222.12,222.2,222.01,222.13,64357.0,222.12,222.2,222.01,222.13,64357.0
2021-08-24 12:45:00,222.17,222.25,221.97,222.08,39055.0,222.17,222.25,221.97,222.08,39055.0
2021-08-24 12:50:00,222.04,222.05,221.83,221.92,20392.0,222.04,222.05,221.83,221.92,20392.0
2021-08-24 12:55:00,221.93,222.17,221.83,222.07,49458.0,221.93,222.17,221.83,222.07,49458.0
2021-08-24 13:00:00,222.11,222.14,222.02,222.12,15739.0,222.11,222.14,222.02,222.12,15739.0
2021-08-24 13:05:00,222.09,222.25,222.05,222.13,22822.0,222.09,222.25,222.05,222.13,22822.0
2021-08-24 13:10:00,222.16,222.4,222.11,222.35,38244.0,222.16,222.4,222.11,222.35,38244.0
2021-08-24 13:15:00,222.38,222.58,222.36,222.51,51489.0,222.38,222.58,222.36,222.51,51489.0
2021-08-24 13:20:00,222.53,222.68,222.44,222.65,40213.0,222.53,222.68,222.44,222.65,40213.0
2021-08-24 13:25:00,222.67,222.69,222.22,222.33,39876.0,222.67,222.69,222.22,222.33,39876.0
2021-08-24 13:30:00,222.36,222.45,222.28,222.4,37926.0,222.36,222.45,222.28,222.4,37926.0
2021-08-24 13:35:00,222.39,222.55,222.39,222.49,40420.0,222.39,222.55,222.39,222.49,40420.0
2021-08-24 13:40:00,222.45,222.47,222.29,222.38,32374.0,222.45,222.47,222.29,222.38,32374.0
2021-08-24 13:45:00,222.36,222.52,222.3,222.39,28717.0,222.36,222.52,222.3,222.39,28717.0
2021-08-24 13:50:00,222.38,222.52,222.37,222.51,21768.0,222.38,222.52,222.37,222.51,21768.0
2021-08-24 13:55:00,222.53,222.54,222.39,222.45,28270.0,222.53,222.54,222.39,222.45,28270.0
2021-08-24 14:00:00,222.4,222.42,222.08,222.08,29868.0,222.4,222.42,222.08,222.08,29868.0
2021-08-24 14:05:00,222.08,222.31,222.07,222.26,21528.0,222.08,222.31,222.07,222.26,21528.0
2021-08-24 14:10:00,222.29,222.37,222.19,222.23,28208.0,222.29,222.37,222.19,222.23,28208.0
2021-08-24 14:15:00,222.24,222.24,221.7,221.79,72512.0,222.24,222.24,221.7,221.79,72512.0
2021-08-24 14:20:00,221.75,221.8,221.47,221.59,47096.0,221.75,221.8,221.47,221.59,47096.0
2021-08-24 14:25:00,221.59,221.88,221.52,221.82,34035.0,221.59,221.88,221.52,221.82,34035.0
2021-08-24 14:30:00,221.87,222.0,221.8,221.89,21869.0,221.87,222.0,221.8,221.89,21869.0
2021-08-24 14:35:00,221.91,221.99,221.86,221.94,13146.0,221.91,221.99,221.86,221.94,13146.0
2021-08-24 14:40:00,221.96,221.96,221.63,221.65,28060.0,221.96,221.96,221.63,221.65,28060.0
2021-08-24 14:45:00,221.66,221.89,221.66,221.87,18604.0,221.66,221.89,221.66,221.87,18604.0
2021-08-24 14:50:00,221.9,221.95,221.73,221.78,23069.0,221.9,221.95,221.73,221.78,23069.0
2021-08-24 14:55:00,221.77,221.77,221.52,221.67,35049.0,221.77,221.77,221.52,221.67,35049.0
2021-08-24 15:00:00,221.63,221.64,221.52,221.64,18012.0,221.63,221.64,221.52,221.64,18012.0
2021-08-24 15:05:00,221.64,221.64,221.38,221.38,28486.0,221.64,221.64,221.38,221.38,28486.0
2021-08-24 15:10:00,221.37,221.44,221.29,221.36,31082.0,221.37,221.44,221.29,221.36,31082.0
2021-08-24 15:15:00,221.38,221.51,221.35,221.46,38673.0,221.38,221.51,221.35,221.46,38673.0
2021-08-24 15:20:00,221.46,221.47,221.16,221.17,43337.0,221.46,221.47,221.16,221.17,43337.0
2021-08-24 15:25:00,221.18,221.36,221.17,221.34,40785.0,221.18,221.36,221.17,221.34,40785.0
2021-08-24 15:30:00,221.31,221.33,221.09,221.1,43139.0,221.31,221.33,221.09,221.1,43139.0
2021-08-24 15:35:00,221.11,221.12,220.96,221.1,62410.0,221.11,221.12,220.96,221.1,62410.0
2021-08-24 15:40:00,221.11,221.17,220.94,220.98,58086.0,221.11,221.17,220.94,220.98,58086.0
2021-08-24 15:45:00,220.98,221.15,220.96,220.97,76725.0,220.98,221.15,220.96,220.97,76725.0
2021-08-24 15:50:00,221.03,221.13,220.95,221.12,76863.0,221.03,221.13,220.95,221.12,76863.0
2021-08-24 15:55:00,221.13,221.44,221.12,221.44,140521.0,221.13,221.44,221.12,221.44,140521.0
2021-08-25 09:30:00,221.5,221.79,219.5,219.52,400740.0,221.5,221.79,219.5,219.52,400740.0
2021-08-25 09:35:00,219.56,219.84,219.1,219.52,196808.0,219.56,219.84,219.1,219.52,196808.0
2021-08-25 09:40:00,219.43,219.93,219.36,219.63,166895.0,219.43,219.93,219.36,219.63,166895.0
2021-08-25 09:45:00,219.62,220.78,219.54,220.38,221718.0,219.62,220.78,219.54,220.38,221718.0
2021-08-25 09:50:00,220.39,221.28,220.34,221.18,149226.0,220.39,221.28,220.34,221.18,149226.0
2021-08-25 09:55:00,221.08,221.58,221.08,221.26,121745.0,221.08,221.58,221.08,221.26,121745.0
2021-08-25 10:00:00,221.32,221.76,220.9,221.13,148696.0,221.32,221.76,220.9,221.13,148696.0
2021-08-25 10:05:00,221.13,221.13,220.32,220.38,122116.0,221.13,221.13,220.32,220.38,122116.0
2021-08-25 10:10:00,220.44,220.58,220.02,220.12,88067.0,220.44,220.58,220.02,220.12,88067.0
2021-08-25 10:15:00,220.09,220.61,219.95,220.36,178990.0,220.09,220.61,219.95,220.36,178990.0
2021-08-25 10:20:00,220.33,220.39,219.67,219.78,126070.0,220.33,220.39,219.67,219.78,126070.0
2021-08-25 10:25:00,219.75,219.9,219.28,219.84,205399.0,219.75,219.9,219.28,219.84,205399.0
2021-08-25 10:30:00,219.81,220.48,219.72,220.4,106132.0,219.81,220.48,219.72,220.4,106132.0
2021-08-25 10:35:00,220.43,220.98,220.28,220.87,71856.0,220.43,220.98,220.28,220.87,71856.0
2021-08-25 10:40:00,220.8,221.06,220.61,220.91,71404.0,220.8,221.06,220.61,220.91,71404.0
2021-08-25 10:45:00,220.84,220.86,220.5,220.57,30991.0,220.84,220.86,220.5,220.57,30991.0
2021-08-25 10:50:00,220.58,220.68,220.42,220.65,24755.0,220.58,220.68,220.42,220.65,24755.0
2021-08-25 10:55:00,220.72,220.76,220.61,220.74,14470.0,220.72,220.76,220.61,220.74,14470.0
2021-08-25 11:00:00,220.74,220.81,220.39,220.8,46372.0,220.74,220.81,220.39,220.8,46372.0
2021-08-25 11:05:00,220.78,220.84,220.41,220.45,34443.0,220.78,220.84,220.41,220.45,34443.0
2021-08-25 11:10:00,220.47,220.69,220.4,220.44,35169.0,220.47,220.69,220.4,220.44,35169.0
2021-08-25 11:15:00,220.39,220.41,220.12,220.3,37699.0,220.39,220.41,220.12,220.3,37699.0
2021-08-25 11:20:00,220.3,220.47,220.18,220.36,24752.0,220.3,220.47,220.18,220.36,24752.0
2021-08-25 11:25:00,220.3,220.67,220.23,220.67,32741.0,220.3,220.67,220.23,220.67,32741.0
2021-08-25 11:30:00,220.71,221.08,220.67,221.05,63607.0,220.71,221.08,220.67,221.05,63607.0
2021-08-25 11:35:00,221.05,221.23,220.97,221.18,50995.0,221.05,221.23,220.97,221.18,50995.0
2021-08-25 11:40:00,221.18,221.23,220.93,221.15,52777.0,221.18,221.23,220.93,221.15,52777.0
2021-08-25 11:45:00,221.15,221.49,221.14,221.4,72856.0,221.15,221.49,221.14,221.4,72856.0
2021-08-25 11:50:00,221.4,221.65,221.35,221.49,63780.0,221.4,221.65,221.35,221.49,63780.0
2021-08-25 11:55:00,221.51,221.77,221.45,221.77,45016.0,221.51,221.77,221.45,221.77,45016.0
2021-08-25 12:00:00,221.73,222.09,221.73,222.07,88631.0,221.73,222.09,221.73,222.07,88631.0
2021-08-25 12:05:00,222.05,222.3,221.71,221.77,76235.0,222.05,222.3,221.71,221.77,76235.0
2021-08-25 12:10:00,221.8,221.97,221.7,221.87,37375.0,221.8,221.97,221.7,221.87,37375.0
2021-08-25 12:15:00,221.88,222.17,221.8,222.02,35821.0,221.88,222.17,221.8,222.02,35821.0
2021-08-25 12:20:00,222.04,222.24,221.93,222.02,34308.0,222.04,222.24,221.93,222.02,34308.0
2021-08-25 12:25:00,222.0,222.14,221.88,222.0,20485.0,222.0,222.14,221.88,222.0,20485.0
2021-08-25 12:30:00,222.05,222.1,221.79,221.84,25805.0,222.05,222.1,221.79,221.84,25805.0
2021-08-25 12:35:00,221.81,221.89,221.77,221.78,9296.0,221.81,221.89,221.77,221.78,9296.0
2021-08-25 12:40:00,221.81,221.85,221.35,221.36,49969.0,221.81,221.85,221.35,221.36,49969.0
2021-08-25 12:45:00,221.32,221.49,221.22,221.42,51096.0,221.32,221.49,221.22,221.42,51096.0
2021-08-25 12:50:00,221.44,221.75,221.38,221.62,28563.0,221.44,221.75,221.38,221.62,28563.0
2021-08-25 12:55:00,221.58,221.69,221.47,221.62,26216.0,221.58,221.69,221.47,221.62,26216.0
2021-08-25 13:00:00,221.6,221.66,221.18,221.21,27372.0,221.6,221.66,221.18,221.21,27372.0
2021-08-25 13:05:00,221.24,221.48,221.18,221.46,28624.0,221.24,221.48,221.18,221.46,28624.0
2021-08-25 13:10:00,221.47,221.76,221.47,221.62,29773.0,221.47,221.76,221.47,221.62,29773.0
2021-08-25 13:15:00,221.62,221.76,221.57,221.61,15105.0,221.62,221.76,221.57,221.61,15105.0
2021-08-25 13:20:00,221.62,221.71,221.49,221.65,20597.0,221.62,221.71,221.49,221.65,20597.0
2021-08-25 13:25:00,221.61,221.68,221.41,221.42,19008.0,221.61,221.68,221.41,221.42,19008.0
2021-08-25 13:30:00,221.42,221.6,221.38,221.58,23052.0,221.42,221.6,221.38,221.58,23052.0
2021-08-25 13:35:00,221.6,221.69,221.54,221.6,19746.0,221.6,221.69,221.54,221.6,19746.0
2021-08-25 13:40:00,221.65,221.75,221.57,221.67,13669.0,221.65,221.75,221.57,221.67,13669.0
2021-08-25 13:45:00,221.66,221.72,221.31,221.35,24365.0,221.66,221.72,221.31,221.35,24365.0
2021-08-25 13:50:00,221.34,221.42,221.27,221.39,17792.0,221.34,221.42,221.27,221.39,17792.0
2021-08-25 13:55:00,221.37,221.43,221.14,221.16,14923.0,221.37,221.43,221.14,221.16,14923.0
2021-08-25 14:00:00,221.17,221.29,221.11,221.25,30471.0,221.17,221.29,221.11,221.25,30471.0
2021-08-25 14:05:00,221.23,221.6,221.21,221.58,31038.0,221.23,221.6,221.21,221.58,31038.0
2021-08-25 14:10:00,221.56,221.72,221.54,221.59,27243.0,221.56,221.72,221.54,221.59,27243.0
2021-08-25 14:15:00,221.61,221.64,221.3,221.43,37154.0,221.61,221.64,221.3,221.43,37154.0
2021-08-25 14:20:00,221.45,221.47,221.27,221.32,18421.0,221.45,221.47,221.27,221.32,18421.0
2021-08-25 14:25:00,221.35,221.4,221.29,221.38,19659.0,221.35,221.4,221.29,221.38,19659.0
2021-08-25 14:30:00,221.37,221.39,221.09,221.14,18805.0,221.37,221.39,221.09,221.14,18805.0
2021-08-25 14:35:00,221.1,221.17,220.99,221.06,14315.0,221.1,221.17,220.99,221.06,14315.0
2021-08-25 14:40:00,221.05,221.1,220.88,220.96,18434.0,221.05,221.1,220.88,220.96,18434.0
2021-08-25 14:45:00,220.94,220.97,220.89,220.94,7987.0,220.94,220.97,220.89,220.94,7987.0
2021-08-25 14:50:00,220.9,220.99,220.84,220.93,24364.0,220.9,220.99,220.84,220.93,24364.0
2021-08-25 14:55:00,220.9,221.18,220.86,221.12,34995.0,220.9,221.18,220.86,221.12,34995.0
2021-08-25 15:00:00,221.15,221.15,220.91,220.93,21302.0,221.15,221.15,220.91,220.93,21302.0
2021-08-25 15:05:00,220.94,220.94,220.72,220.86,53623.0,220.94,220.94,220.72,220.86,53623.0
2021-08-25 15:10:00,220.88,220.95,220.72,220.78,28141.0,220.88,220.95,220.72,220.78,28141.0
2021-08-25 15:15:00,220.79,220.79,220.4,220.45,46290.0,220.79,220.79,220.4,220.45,46290.0
2021-08-25 15:20:00,220.46,220.67,220.33,220.65,70618.0,220.46,220.67,220.33,220.65,70618.0
2021-08-25 15:25:00,220.68,220.85,220.67,220.7,29662.0,220.68,220.85,220.67,220.7,29662.0
2021-08-25 15:30:00,220.68,220.84,220.52,220.61,50610.0,220.68,220.84,220.52,220.61,50610.0
2021-08-25 15:35:00,220.63,220.66,220.41,220.45,51749.0,220.63,220.66,220.41,220.45,51749.0
2021-08-25 15:40:00,220.44,220.61,220.36,220.54,62500.0,220.44,220.61,220.36,220.54,62500.0
2021-08-25 15:45:00,220.56,220.61,220.36,220.43,63922.0,220.56,220.61,220.36,220.43,63922.0
2021-08-25 15:50:00,220.41,220.97,220.26,220.95,128393.0,220.41,220.97,220.26,220.95,128393.0
2021-08-25 15:55:00,220.96,221.14,220.93,221.02,156867.0,220.96,221.14,220.93,221.02,156867.0
2021-08-26 09:30:00,221.41,221.46,219.9,220.6,300107.0,221.41,221.46,219.9,220.6,300107.0
2021-08-26 09:35:00,220.61,220.68,220.06,220.16,143874.0,220.61,220.68,220.06,220.16,143874.0
2021-08-26 09:40:00,220.22,221.33,220.18,221.16,164338.0,220.22,221.33,220.18,221.16,164338.0
2021-08-26 09:45:00,221.14,222.08,221.08,221.65,244816.0,221.14,222.08,221.08,221.65,244816.0
2021-08-26 09:50:00,221.68,221.98,221.12,221.85,93778.0,221.68,221.98,221.12,221.85,93778.0
2021-08-26 09:55:00,221.85,221.9,221.34,221.68,117263.0,221.85,221.9,221.34,221.68,117263.0
2021-08-26 10:00:00,221.74,222.35,221.6,222.17,170883.0,221.74,222.35,221.6,222.17,170883.0
2021-08-26 10:05:00,222.22,222.75,221.6,222.59,213452.0,222.22,222.75,221.6,222.59,213452.0
2021-08-26 10:10:00,222.54,222.9,222.02,222.16,187894.0,222.54,222.9,222.02,222.16,187894.0
2021-08-26 10:15:00,222.2,222.84,221.82,222.0,133215.0,222.2,222.84,221.82,222.0,133215.0
2021-08-26 10:20:00,222.06,222.5,222.04,222.18,60718.0,222.06,222.5,222.04,222.18,60718.0
2021-08-26 10:25:00,222.18,222.23,220.48,221.28,117905.0,222.18,222.23,220.48,221.28,117905.0
2021-08-26 10:30:00,221.35,221.59,220.96,221.02,74472.0,221.35,221.59,220.96,221.02,74472.0
2021-08-26 10:35:00,221.09,221.35,220.7,220.97,49913.0,221.09,221.35,220.7,220.97,49913.0
2021-08-26 10:40:00,220.86,220.91,219.88,219.88,150532.0,220.86,220.91,219.88,219.88,150532.0
2021-08-26 10:45:00,219.92,220.13,219.36,219.49,151138.0,219.92,220.13,219.36,219.49,151138.0
2021-08-26 10:50:00,219.5,219.66,218.8,218.85,131197.0,219.5,219.66,218.8,218.85,131197.0
2021-08-26 10:55:00,218.87,219.18,218.62,218.79,136686.0,218.87,219.18,218.62,218.79,136686.0
2021-08-26 11:00:00,218.77,218.78,218.41,218.5,98540.0,218.77,218.78,218.41,218.5,98540.0
2021-08-26 11:05:00,218.5,218.69,218.03,218.63,133561.0,218.5,218.69,218.03,218.63,133561.0
2021-08-26 11:10:00,218.63,219.19,218.53,218.97,133192.0,218.63,219.19,218.53,218.97,133192.0
2021-08-26 11:15:00,218.99,219.05,218.61,218.71,89047.0,218.99,219.05,218.61,218.71,89047.0
2021-08-26 11:20:00,218.74,219.51,218.74,219.12,103592.0,218.74,219.51,218.74,219.12,103592.0
2021-08-26 11:25:00,219.16,219.3,218.77,218.79,123490.0,219.16,219.3,218.77,218.79,123490.0
2021-08-26 11:30:00,218.78,219.03,218.43,218.86,202146.0,218.78,219.03,218.43,218.86,202146.0
2021-08-26 11:35:00,218.89,219.27,218.68,219.2,39847.0,218.89,219.27,218.68,219.2,39847.0
2021-08-26 11:40:00,219.16,219.49,218.89,218.94,58541.0,219.16,219.49,218.89,218.94,58541.0
2021-08-26 11:45:00,218.9,219.13,218.78,218.96,33468.0,218.9,219.13,218.78,218.96,33468.0
2021-08-26 11:50:00,218.97,218.98,218.5,218.56,27656.0,218.97,218.98,218.5,218.56,27656.0
2021-08-26 11:55:00,218.6,218.77,218.41,218.74,30269.0,218.6,218.77,218.41,218.74,30269.0
2021-08-26 12:00:00,218.7,218.94,218.67,218.81,26978.0,218.7,218.94,218.67,218.81,26978.0
2021-08-26 12:05:00,218.85,218.87,218.4,218.53,28679.0,218.85,218.87,218.4,218.53,28679.0
2021-08-26 12:10:00,218.5,218.68,218.5,218.58,26496.0,218.5,218.68,218.5,218.58,26496.0
2021-08-26 12:15:00,218.65,218.66,218.39,218.4,35134.0,218.65,218.66,218.39,218.4,35134.0
2021-08-26 12:20:00,218.42,218.48,218.33,218.45,19438.0,218.42,218.48,218.33,218.45,19438.0
2021-08-26 12:25:00,218.44,218.49,218.28,218.37,34465.0,218.44,218.49,218.28,218.37,34465.0
2021-08-26 12:30:00,218.39,218.58,218.25,218.57,41855.0,218.39,218.58,218.25,218.57,41855.0
2021-08-26 12:35:00,218.53,218.81,218.53,218.63,30322.0,218.53,218.81,218.53,218.63,30322.0
2021-08-26 12:40:00,218.63,218.69,218.44,218.64,63154.0,218.63,218.69,218.44,218.64,63154.0
2021-08-26 12:45:00,218.64,218.77,218.48,218.73,109623.0,218.64,218.77,218.48,218.73,109623.0
2021-08-26 12:50:00,218.71,218.75,218.21,218.29,105237.0,218.71,218.75,218.21,218.29,105237.0
2021-08-26 12:55:00,218.27,218.48,218.1,218.39,68467.0,218.27,218.48,218.1,218.39,68467.0
2021-08-26 13:00:00,218.4,218.4,218.25,218.3,17334.0,218.4,218.4,218.25,218.3,17334.0
2021-08-26 13:05:00,218.34,218.34,218.1,218.1,24313.0,218.34,218.34,218.1,218.1,24313.0
2021-08-26 13:10:00,218.14,218.19,218.02,218.12,32899.0,218.14,218.19,218.02,218.12,32899.0
2021-08-26 13:15:00,218.13,218.16,217.94,217.99,83215.0,218.13,218.16,217.94,217.99,83215.0
2021-08-26 13:20:00,217.99,218.01,217.43,217.47,114267.0,217.99,218.01,217.43,217.47,114267.0
2021-08-26 13:25:00,217.48,217.73,217.38,217.63,47063.0,217.48,217.73,217.38,217.63,47063.0
2021-08-26 13:30:00,217.66,217.87,217.6,217.74,32949.0,217.66,217.87,217.6,217.74,32949.0
2021-08-26 13:35:00,217.73,217.74,217.53,217.56,21285.0,217.73,217.74,217.53,217.56,21285.0
2021-08-26 13:40:00,217.55,217.85,217.54,217.81,44514.0,217.55,217.85,217.54,217.81,44514.0
2021-08-26 13:45:00,217.83,217.83,217.62,217.64,27265.0,217.83,217.83,217.62,217.64,27265.0
2021-08-26 13:50:00,217.63,217.7,217.52,217.65,37766.0,217.63,217.7,217.52,217.65,37766.0
2021-08-26 13:55:00,217.67,217.81,217.67,217.77,15366.0,217.67,217.81,217.67,217.77,15366.0
2021-08-26 14:00:00,217.79,217.87,217.37,217.41,48025.0,217.79,217.87,217.37,217.41,48025.0
2021-08-26 14:05:00,217.45,217.47,217.07,217.1,76452.0,217.45,217.47,217.07,217.1,76452.0
2021-08-26 14:10:00,217.13,217.16,216.93,216.97,78670.0,217.13,217.16,216.93,216.97,78670.0
2021-08-26 14:15:00,216.95,217.13,216.92,217.06,46114.0,216.95,217.13,216.92,217.06,46114.0
2021-08-26 14:20:00,217.07,217.32,217.06,217.25,66011.0,217.07,217.32,217.06,217.25,66011.0
2021-08-26 14:25:00,217.26,217.38,217.16,217.18,35793.0,217.26,217.38,217.16,217.18,35793.0
2021-08-26 14:30:00,217.18,217.22,216.82,216.86,50974.0,217.18,217.22,216.82,216.86,50974.0
2021-08-26 14:35:00,216.84,217.12,216.82,217.1,48820.0,216.84,217.12,216.82,217.1,48820.0
2021-08-26 14:40:00,217.09,217.2,216.92,216.92,42948.0,217.09,217.2,216.92,216.92,42948.0
2021-08-26 14:45:00,216.9,217.02,216.61,216.64,54558.0,216.9,217.02,216.61,216.64,54558.0
2021-08-26 14:50:00,216.64,216.71,216.43,216.56,96267.0,216.64,216.71,216.43,216.56,96267.0
2021-08-26 14:55:00,216.59,216.61,216.18,216.22,72981.0,216.59,216.61,216.18,216.22,72981.0
2021-08-26 15:00:00,216.21,216.3,216.01,216.1,94695.0,216.21,216.3,216.01,216.1,94695.0
2021-08-26 15:05:00,216.11,216.14,215.91,216.07,108069.0,216.11,216.14,215.91,216.07,108069.0
2021-08-26 15:10:00,216.1,216.24,215.93,216.23,85887.0,216.1,216.24,215.93,216.23,85887.0
2021-08-26 15:15:00,216.26,216.75,216.0,216.69,118673.0,216.26,216.75,216.0,216.69,118673.0
2021-08-26 15:20:00,216.72,216.8,216.49,216.54,55476.0,216.72,216.8,216.49,216.54,55476.0
2021-08-26 15:25:00,216.52,216.59,216.31,216.52,33547.0,216.52,216.59,216.31,216.52,33547.0
2021-08-26 15:30:00,216.47,216.68,216.46,216.66,36967.0,216.47,216.68,216.46,216.66,36967.0
2021-08-26 15:35:00,216.67,216.8,216.42,216.58,65629.0,216.67,216.8,216.42,216.58,65629.0
2021-08-26 15:40:00,216.6,216.81,216.37,216.41,64600.0,216.6,216.81,216.37,216.41,64600.0
2021-08-26 15:45:00,216.4,216.62,216.3,216.52,84949.0,216.4,216.62,216.3,216.52,84949.0
2021-08-26 15:50:00,216.51,216.72,216.5,216.61,73845.0,216.51,216.72,216.5,216.61,73845.0
2021-08-26 15:55:00,216.61,216.68,216.39,216.47,165245.0,216.61,216.68,216.39,216.47,165245.0
2021-08-27 09:30:00,217.37,218.48,216.86,218.02,266211.0,217.37,218.48,216.86,218.02,266211.0
2021-08-27 09:35:00,218.08,218.93,218.08,218.79,186143.0,218.08,218.93,218.08,218.79,186143.0
2021-08-27 09:40:00,218.87,219.3,218.63,218.88,172379.0,218.87,219.3,218.63,218.88,172379.0
2021-08-27 09:45:00,218.96,219.41,218.77,218.79,157021.0,218.96,219.41,218.77,218.79,157021.0
2021-08-27 09:50:00,218.83,218.84,218.15,218.2,189614.0,218.83,218.84,218.15,218.2,189614.0
2021-08-27 09:55:00,218.23,218.35,217.99,218.1,134670.0,218.23,218.35,217.99,218.1,134670.0
2021-08-27 10:00:00,218.22,218.87,217.7,218.8,204150.0,218.22,218.87,217.7,218.8,204150.0
2021-08-27 10:05:00,218.86,219.25,218.45,218.83,289709.0,218.86,219.25,218.45,218.83,289709.0
2021-08-27 10:10:00,218.81,219.38,218.67,219.09,175300.0,218.81,219.38,218.67,219.09,175300.0
2021-08-27 10:15:00,219.08,219.34,218.76,219.25,103361.0,219.08,219.34,218.76,219.25,103361.0
2021-08-27 10:20:00,219.26,220.05,219.25,219.88,148738.0,219.26,220.05,219.25,219.88,148738.0
2021-08-27 10:25:00,219.93,220.0,219.37,219.96,106888.0,219.93,220.0,219.37,219.96,106888.0
2021-08-27 10:30:00,219.98,220.33,219.89,220.1,101779.0,219.98,220.33,219.89,220.1,101779.0
2021-08-27 10:35:00,220.07,220.46,220.04,220.37,83147.0,220.07,220.46,220.04,220.37,83147.0
2021-08-27 10:40:00,220.33,220.66,220.16,220.4,130995.0,220.33,220.66,220.16,220.4,130995.0
2021-08-27 10:45:00,220.37,220.88,220.37,220.72,82988.0,220.37,220.88,220.37,220.72,82988.0
2021-08-27 10:50:00,220.7,220.94,220.62,220.81,70015.0,220.7,220.94,220.62,220.81,70015.0
2021-08-27 10:55:00,220.86,221.53,220.71,221.47,146348.0,220.86,221.53,220.71,221.47,146348.0
2021-08-27 11:00:00,221.49,221.79,221.05,221.23,118787.0,221.49,221.79,221.05,221.23,118787.0
2021-08-27 11:05:00,221.25,221.4,221.01,221.19,67430.0,221.25,221.4,221.01,221.19,67430.0
2021-08-27 11:10:00,221.16,221.28,221.0,221.1,81594.0,221.16,221.28,221.0,221.1,81594.0
2021-08-27 11:15:00,221.08,221.55,220.9,221.45,77095.0,221.08,221.55,220.9,221.45,77095.0
2021-08-27 11:20:00,221.47,221.85,221.41,221.69,88260.0,221.47,221.85,221.41,221.69,88260.0
2021-08-27 11:25:00,221.73,221.83,221.53,221.71,61696.0,221.73,221.83,221.53,221.71,61696.0
2021-08-27 11:30:00,221.72,222.15,221.65,222.04,130576.0,221.72,222.15,221.65,222.04,130576.0
2021-08-27 11:35:00,222.04,222.1,221.87,222.05,115798.0,222.04,222.1,221.87,222.05,115798.0
2021-08-27 11:40:00,222.06,222.17,221.74,221.81,75084.0,222.06,222.17,221.74,221.81,75084.0
2021-08-27 11:45:00,221.78,222.02,221.76,221.8,36911.0,221.78,222.02,221.76,221.8,36911.0
2021-08-27 11:50:00,221.83,222.08,221.8,222.04,59300.0,221.83,222.08,221.8,222.04,59300.0
2021-08-27 11:55:00,222.03,222.14,221.91,222.12,47286.0,222.03,222.14,221.91,222.12,47286.0
2021-08-27 12:00:00,222.14,222.31,222.1,222.24,75348.0,222.14,222.31,222.1,222.24,75348.0
2021-08-27 12:05:00,222.3,222.39,222.18,222.38,38222.0,222.3,222.39,222.18,222.38,38222.0
2021-08-27 12:10:00,222.39,222.41,222.09,222.11,48654.0,222.39,222.41,222.09,222.11,48654.0
2021-08-27 12:15:00,222.13,222.36,222.0,222.12,51777.0,222.13,222.36,222.0,222.12,51777.0
2021-08-27 12:20:00,222.1,222.23,222.05,222.09,24859.0,222.1,222.23,222.05,222.09,24859.0
2021-08-27 12:25:00,222.05,222.25,222.04,222.12,31508.0,222.05,222.25,222.04,222.12,31508.0
2021-08-27 12:30:00,222.16,222.4,222.09,222.19,32485.0,222.16,222.4,222.09,222.19,32485.0
2021-08-27 12:35:00,222.16,222.33,222.16,222.26,21983.0,222.16,222.33,222.16,222.26,21983.0
2021-08-27 12:40:00,222.25,222.37,221.92,221.92,39733.0,222.25,222.37,221.92,221.92,39733.0
2021-08-27 12:45:00,221.9,222.15,221.88,222.1,27071.0,221.9,222.15,221.88,222.1,27071.0
2021-08-27 12:50:00,222.08,222.12,221.97,221.99,32481.0,222.08,222.12,221.97,221.99,32481.0
2021-08-27 12:55:00,222.04,222.15,221.78,221.98,77798.0,222.04,222.15,221.78,221.98,77798.0
2021-08-27 13:00:00,221.95,222.25,221.95,222.21,51356.0,221.95,222.25,221.95,222.21,51356.0
2021-08-27 13:05:00,222.24,222.43,222.2,222.27,51890.0,222.24,222.43,222.2,222.27,51890.0
2021-08-27 13:10:00,222.29,222.29,222.13,222.22,36593.0,222.29,222.29,222.13,222.22,36593.0
2021-08-27 13:15:00,222.21,222.23,221.91,221.99,22940.0,222.21,222.23,221.91,221.99,22940.0
2021-08-27 13:20:00,221.98,222.07,221.9,221.94,29067.0,221.98,222.07,221.9,221.94,29067.0
2021-08-27 13:25:00,221.93,222.08,221.91,222.03,16069.0,221.93,222.08,221.91,222.03,16069.0
2021-08-27 13:30:00,222.04,222.05,221.8,221.94,23028.0,222.04,222.05,221.8,221.94,23028.0
2021-08-27 13:35:00,221.94,221.94,221.46,221.48,50026.0,221.94,221.94,221.46,221.48,50026.0
2021-08-27 13:40:00,221.48,221.82,221.48,221.74,39373.0,221.48,221.82,221.48,221.74,39373.0
2021-08-27 13:45:00,221.75,221.83,221.69,221.77,26873.0,221.75,221.83,221.69,221.77,26873.0
2021-08-27 13:50:00,221.77,222.1,221.76,222.09,44924.0,221.77,222.1,221.76,222.09,44924.0
2021-08-27 13:55:00,222.09,222.31,222.0,222.27,120147.0,222.09,222.31,222.0,222.27,120147.0
2021-08-27 14:00:00,222.27,222.27,221.86,221.96,36266.0,222.27,222.27,221.86,221.96,36266.0
2021-08-27 14:05:00,221.97,221.98,221.65,221.76,29954.0,221.97,221.98,221.65,221.76,29954.0
2021-08-27 14:10:00,221.75,221.84,221.57,221.62,27044.0,221.75,221.84,221.57,221.62,27044.0
2021-08-27 14:15:00,221.64,221.66,221.46,221.58,63496.0,221.64,221.66,221.46,221.58,63496.0
2021-08-27 14:20:00,221.58,221.73,221.54,221.69,25272.0,221.58,221.73,221.54,221.69,25272.0
2021-08-27 14:25:00,221.7,221.73,221.51,221.53,24338.0,221.7,221.73,221.51,221.53,24338.0
2021-08-27 14:30:00,221.53,221.61,221.39,221.47,48137.0,221.53,221.61,221.39,221.47,48137.0
2021-08-27 14:35:00,221.48,221.55,221.3,221.3,21299.0,221.48,221.55,221.3,221.3,21299.0
2021-08-27 14:40:00,221.35,221.43,221.16,221.39,39092.0,221.35,221.43,221.16,221.39,39092.0
2021-08-27 14:45:00,221.36,221.48,221.31,221.44,28005.0,221.36,221.48,221.31,221.44,28005.0
2021-08-27 14:50:00,221.45,221.56,221.36,221.46,32395.0,221.45,221.56,221.36,221.46,32395.0
2021-08-27 14:55:00,221.44,221.72,221.42,221.65,26681.0,221.44,221.72,221.42,221.65,26681.0
2021-08-27 15:00:00,221.66,221.83,221.54,221.72,48704.0,221.66,221.83,221.54,221.72,48704.0
2021-08-27 15:05:00,221.72,221.84,221.64,221.69,35389.0,221.72,221.84,221.64,221.69,35389.0
2021-08-27 15:10:00,221.66,221.78,221.63,221.71,40138.0,221.66,221.78,221.63,221.71,40138.0
2021-08-27 15:15:00,221.72,221.87,221.7,221.83,40846.0,221.72,221.87,221.7,221.83,40846.0
2021-08-27 15:20:00,221.82,221.91,221.74,221.88,26936.0,221.82,221.91,221.74,221.88,26936.0
2021-08-27 15:25:00,221.88,221.91,221.6,221.72,73130.0,221.88,221.91,221.6,221.72,73130.0
2021-08-27 15:30:00,221.71,221.85,221.61,221.74,28238.0,221.71,221.85,221.61,221.74,28238.0
2021-08-27 15:35:00,221.75,221.94,221.67,221.84,46342.0,221.75,221.94,221.67,221.84,46342.0
2021-08-27 15:40:00,221.82,221.86,221.65,221.73,43675.0,221.82,221.86,221.65,221.73,43675.0
2021-08-27 15:45:00,221.73,221.89,221.51,221.55,63309.0,221.73,221.89,221.51,221.55,63309.0
2021-08-27 15:50:00,221.55,221.8,221.5,221.71,116855.0,221.55,221.8,221.5,221.71,116855.0
2021-08-27 15:55:00,221.73,221.82,221.59,221.72,172813.0,221.73,221.82,221.59,221.72,172813.0
2021-08-30 09:30:00,222.35,222.37,220.52,220.7,377251.0,222.35,222.37,220.52,220.7,377251.0
2021-08-30 09:35:00,220.75,220.75,219.35,219.41,232034.0,220.75,220.75,219.35,219.41,232034.0
2021-08-30 09:40:00,219.34,219.53,218.75,218.77,253399.0,219.34,219.53,218.75,218.77,253399.0
2021-08-30 09:45:00,218.81,219.18,218.32,218.57,175987.0,218.81,219.18,218.32,218.57,175987.0
2021-08-30 09:50:00,218.59,219.3,218.44,219.15,122829.0,218.59,219.3,218.44,219.15,122829.0
2021-08-30 09:55:00,219.14,219.37,218.83,219.13,77863.0,219.14,219.37,218.83,219.13,77863.0
2021-08-30 10:00:00,219.1,219.1,218.2,218.2,137370.0,219.1,219.1,218.2,218.2,137370.0
2021-08-30 10:05:00,218.24,218.33,218.0,218.12,171216.0,218.24,218.33,218.0,218.12,171216.0
2021-08-30 10:10:00,218.08,218.23,217.55,217.78,119785.0,218.08,218.23,217.55,217.78,119785.0
2021-08-30 10:15:00,217.82,218.34,217.79,218.08,106456.0,217.82,218.34,217.79,218.08,106456.0
2021-08-30 10:20:00,218.08,218.42,217.87,218.02,89785.0,218.08,218.42,217.87,218.02,89785.0
2021-08-30 10:25:00,218.02,218.1,217.78,217.82,87079.0,218.02,218.1,217.78,217.82,87079.0
2021-08-30 10:30:00,217.83,218.14,217.53,218.13,113268.0,217.83,218.14,217.53,218.13,113268.0
2021-08-30 10:35:00,218.11,218.47,217.99,218.37,120435.0,218.11,218.47,217.99,218.37,120435.0
2021-08-30 10:40:00,218.37,218.69,218.3,218.67,74125.0,218.37,218.69,218.3,218.67,74125.0
2021-08-30 10:45:00,218.67,218.67,218.2,218.39,45838.0,218.67,218.67,218.2,218.39,45838.0
2021-08-30 10:50:00,218.39,218.5,218.2,218.46,41963.0,218.39,218.5,218.2,218.46,41963.0
2021-08-30 10:55:00,218.47,218.62,218.35,218.55,36397.0,218.47,218.62,218.35,218.55,36397.0
2021-08-30 11:00:00,218.58,218.82,218.38,218.4,72972.0,218.58,218.82,218.38,218.4,72972.0
2021-08-30 11:05:00,218.42,218.48,218.07,218.14,66316.0,218.42,218.48,218.07,218.14,66316.0
2021-08-30 11:10:00,218.14,218.45,218.06,218.42,45164.0,218.14,218.45,218.06,218.42,45164.0
2021-08-30 11:15:00,218.43,218.58,218.2,218.22,93240.0,218.43,218.58,218.2,218.22,93240.0
2021-08-30 11:20:00,218.24,218.7,218.21,218.57,107749.0,218.24,218.7,218.21,218.57,107749.0
2021-08-30 11:25:00,218.57,218.74,218.5,218.54,56554.0,218.57,218.74,218.5,218.54,56554.0
2021-08-30 11:30:00,218.59,218.89,218.59,218.76,66202.0,218.59,218.89,218.59,218.76,66202.0
2021-08-30 11:35:00,218.78,218.92,218.7,218.83,62924.0,218.78,218.92,218.7,218.83,62924.0
2021-08-30 11:40:00,218.83,219.13,218.5,219.08,130234.0,218.83,219.13,218.5,219.08,130234.0
2021-08-30 11:45:00,219.07,219.12,218.69,218.75,58768.0,219.07,219.12,218.69,218.75,58768.0
2021-08-30 11:50:00,218.73,218.9,218.56,218.68,48053.0,218.73,218.9,218.56,218.68,48053.0
2021-08-30 11:55:00,218.68,218.94,218.59,218.94,35325.0,218.68,218.94,218.59,218.94,35325.0
2021-08-30 12:00:00,218.96,219.17,218.92,219.12,140542.0,218.96,219.17,218.92,219.12,140542.0
2021-08-30 12:05:00,219.06,219.19,218.93,218.95,56631.0,219.06,219.19,218.93,218.95,56631.0
2021-08-30 12:10:00,218.93,218.94,218.64,218.83,49088.0,218.93,218.94,218.64,218.83,49088.0
2021-08-30 12:15:00,218.81,218.89,218.56,218.63,29566.0,218.81,218.89,218.56,218.63,29566.0
2021-08-30 12:20:00,218.65,218.73,218.45,218.7,37443.0,218.65,218.73,218.45,218.7,37443.0
2021-08-30 12:25:00,218.71,218.79,218.46,218.54,40888.0,218.71,218.79,218.46,218.54,40888.0
2021-08-30 12:30:00,218.54,218.76,218.43,218.68,28664.0,218.54,218.76,218.43,218.68,28664.0
2021-08-30 12:35:00,218.69,218.73,218.48,218.58,21304.0,218.69,218.73,218.48,218.58,21304.0
2021-08-30 12:40:00,218.56,218.63,218.51,218.58,29133.0,218.56,218.63,218.51,218.58,29133.0
2021-08-30 12:45:00,218.59,218.62,218.39,218.47,43471.0,218.59,218.62,218.39,218.47,43471.0
2021-08-30 12:50:00,218.47,218.62,218.28,218.59,46235.0,218.47,218.62,218.28,218.59,46235.0
2021-08-30 12:55:00,218.61,218.72,218.49,218.69,36270.0,218.61,218.72,218.49,218.69,36270.0
2021-08-30 13:00:00,218.65,218.8,218.48,218.49,35338.0,218.65,218.8,218.48,218.49,35338.0
2021-08-30 13:05:00,218.47,218.51,218.14,218.15,53238.0,218.47,218.51,218.14,218.15,53238.0
2021-08-30 13:10:00,218.13,218.25,218.02,218.18,41904.0,218.13,218.25,218.02,218.18,41904.0
2021-08-30 13:15:00,218.19,218.22,218.05,218.15,27991.0,218.19,218.22,218.05,218.15,27991.0
2021-08-30 13:20:00,218.1,218.2,218.02,218.15,24792.0,218.1,218.2,218.02,218.15,24792.0
2021-08-30 13:25:00,218.12,218.21,218.08,218.18,29755.0,218.12,218.21,218.08,218.18,29755.0
2021-08-30 13:30:00,218.15,218.24,218.11,218.23,33288.0,218.15,218.24,218.11,218.23,33288.0
2021-08-30 13:35:00,218.24,218.32,218.12,218.31,25038.0,218.24,218.32,218.12,218.31,25038.0
2021-08-30 13:40:00,218.32,218.45,218.27,218.38,26264.0,218.32,218.45,218.27,218.38,26264.0
2021-08-30 13:45:00,218.4,218.47,218.18,218.25,25583.0,218.4,218.47,218.18,218.25,25583.0
2021-08-30 13:50:00,218.27,218.27,217.97,218.08,51962.0,218.27,218.27,217.97,218.08,51962.0
2021-08-30 13:55:00,218.11,218.16,218.02,218.13,29281.0,218.11,218.16,218.02,218.13,29281.0
2021-08-30 14:00:00,218.17,218.29,218.11,218.15,23201.0,218.17,218.29,218.11,218.15,23201.0
2021-08-30 14:05:00,218.19,218.39,218.18,218.29,25162.0,218.19,218.39,218.18,218.29,25162.0
2021-08-30 14:10:00,218.26,218.32,218.2,218.22,18810.0,218.26,218.32,218.2,218.22,18810.0
2021-08-30 14:15:00,218.22,218.28,218.13,218.17,19125.0,218.22,218.28,218.13,218.17,19125.0
2021-08-30 14:20:00,218.2,218.24,218.05,218.11,24204.0,218.2,218.24,218.05,218.11,24204.0
2021-08-30 14:25:00,218.11,218.25,218.11,218.17,30047.0,218.11,218.25,218.11,218.17,30047.0
2021-08-30 14:30:00,218.15,218.22,218.09,218.16,25463.0,218.15,218.22,218.09,218.16,25463.0
2021-08-30 14:35:00,218.17,218.38,218.11,218.13,44403.0,218.17,218.38,218.11,218.13,44403.0
2021-08-30 14:40:00,218.13,218.4,218.12,218.35,33982.0,218.13,218.4,218.12,218.35,33982.0
2021-08-30 14:45:00,218.38,218.49,218.28,218.41,35353.0,218.38,218.49,218.28,218.41,35353.0
2021-08-30 14:50:00,218.44,218.55,218.35,218.5,44278.0,218.44,218.55,218.35,218.5,44278.0
2021-08-30 14:55:00,218.49,218.61,218.45,218.54,39814.0,218.49,218.61,218.45,218.54,39814.0
2021-08-30 15:00:00,218.54,218.86,218.5,218.82,46819.0,218.54,218.86,218.5,218.82,46819.0
2021-08-30 15:05:00,218.82,218.96,218.79,218.87,38741.0,218.82,218.96,218.79,218.87,38741.0
2021-08-30 15:10:00,218.86,218.91,218.65,218.72,46623.0,218.86,218.91,218.65,218.72,46623.0
2021-08-30 15:15:00,218.76,218.9,218.67,218.71,30940.0,218.76,218.9,218.67,218.71,30940.0
2021-08-30 15:20:00,218.72,218.78,218.39,218.41,47318.0,218.72,218.78,218.39,218.41,47318.0
2021-08-30 15:25:00,218.39,218.54,218.36,218.47,31346.0,218.39,218.54,218.36,218.47,31346.0
2021-08-30 15:30:00,218.44,218.5,218.3,218.41,50730.0,218.44,218.5,218.3,218.41,50730.0
2021-08-30 15:35:00,218.41,218.43,218.19,218.2,62472.0,218.41,218.43,218.19,218.2,62472.0
2021-08-30 15:40:00,218.2,218.3,218.01,218.04,71540.0,218.2,218.3,218.01,218.04,71540.0
2021-08-30 15:45:00,218.03,218.25,217.96,217.96,213190.0,218.03,218.25,217.96,217.96,213190.0
2021-08-30 15:50:00,217.95,218.19,217.95,218.08,148477.0,217.95,218.19,217.95,218.08,148477.0
2021-08-30 15:55:00,218.07,218.08,217.61,217.68,220662.0,218.07,218.08,217.61,217.68,220662.0
2021-08-31 09:30:00,217.33,219.85,217.08,219.79,345851.0,217.33,219.85,217.08,219.79,345851.0
2021-08-31 09:35:00,219.86,220.64,219.22,219.46,336089.0,219.86,220.64,219.22,219.46,336089.0
2021-08-31 09:40:00,219.53,220.09,219.07,219.07,147454.0,219.53,220.09,219.07,219.07,147454.0
2021-08-31 09:45:00,219.05,219.13,218.12,218.62,177750.0,219.05,219.13,218.12,218.62,177750.0
2021-08-31 09:50:00,218.63,218.71,217.79,217.92,132420.0,218.63,218.71,217.79,217.92,132420.0
2021-08-31 09:55:00,217.93,218.59,217.78,218.13,92628.0,217.93,218.59,217.78,218.13,92628.0
2021-08-31 10:00:00,218.07,219.3,218.0,219.25,124230.0,218.07,219.3,218.0,219.25,124230.0
2021-08-31 10:05:00,219.28,219.3,218.52,218.95,56886.0,219.28,219.3,218.52,218.95,56886.0
2021-08-31 10:10:00,218.92,219.12,218.61,219.12,50669.0,218.92,219.12,218.61,219.12,50669.0
2021-08-31 10:15:00,219.13,219.8,219.04,219.74,120015.0,219.13,219.8,219.04,219.74,120015.0
2021-08-31 10:20:00,219.75,219.75,219.08,219.1,49969.0,219.75,219.75,219.08,219.1,49969.0
2021-08-31 10:25:00,219.1,219.1,218.51,218.77,63605.0,219.1,219.1,218.51,218.77,63605.0
2021-08-31 10:30:00,218.81,218.85,218.36,218.41,62795.0,218.81,218.85,218.36,218.41,62795.0
2021-08-31 10:35:00,218.38,219.11,218.3,219.1,36818.0,218.38,219.11,218.3,219.1,36818.0
2021-08-31 10:40:00,219.12,219.44,219.02,219.25,27969.0,219.12,219.44,219.02,219.25,27969.0
2021-08-31 10:45:00,219.29,219.81,219.23,219.61,73602.0,219.29,219.81,219.23,219.61,73602.0
2021-08-31 10:50:00,219.57,219.89,219.44,219.55,61245.0,219.57,219.89,219.44,219.55,61245.0
2021-08-31 10:55:00,219.56,219.63,219.16,219.22,54460.0,219.56,219.63,219.16,219.22,54460.0
2021-08-31 11:00:00,219.26,219.3,218.84,218.88,28681.0,219.26,219.3,218.84,218.88,28681.0
2021-08-31 11:05:00,218.89,219.55,218.69,219.22,50234.0,218.89,219.55,218.69,219.22,50234.0
2021-08-31 11:10:00,219.2,219.59,219.17,219.56,72254.0,219.2,219.59,219.17,219.56,72254.0
2021-08-31 11:15:00,219.5,219.83,219.4,219.83,68831.0,219.5,219.83,219.4,219.83,68831.0
2021-08-31 11:20:00,219.82,219.97,219.58,219.83,90939.0,219.82,219.97,219.58,219.83,90939.0
2021-08-31 11:25:00,219.78,219.88,219.69,219.83,25043.0,219.78,219.88,219.69,219.83,25043.0
2021-08-31 11:30:00,219.85,219.9,219.68,219.72,21787.0,219.85,219.9,219.68,219.72,21787.0
2021-08-31 11:35:00,219.74,219.84,219.51,219.72,82741.0,219.74,219.84,219.51,219.72,82741.0
2021-08-31 11:40:00,219.7,219.98,219.62,219.92,90027.0,219.7,219.98,219.62,219.92,90027.0
2021-08-31 11:45:00,219.96,220.28,219.92,220.19,93387.0,219.96,220.28,219.92,220.19,93387.0
2021-08-31 11:50:00,220.19,220.37,220.19,220.3,29896.0,220.19,220.37,220.19,220.3,29896.0
2021-08-31 11:55:00,220.31,220.36,219.93,219.97,32436.0,220.31,220.36,219.93,219.97,32436.0
2021-08-31 12:00:00,219.97,220.25,219.96,220.16,28911.0,219.97,220.25,219.96,220.16,28911.0
2021-08-31 12:05:00,220.2,220.25,220.09,220.13,42484.0,220.2,220.25,220.09,220.13,42484.0
2021-08-31 12:10:00,220.11,220.11,219.92,220.02,33569.0,220.11,220.11,219.92,220.02,33569.0
2021-08-31 12:15:00,219.99,220.1,219.91,219.98,60664.0,219.99,220.1,219.91,219.98,60664.0
2021-08-31 12:20:00,219.92,220.3,219.92,220.15,47220.0,219.92,220.3,219.92,220.15,47220.0
2021-08-31 12:25:00,220.14,220.4,220.09,220.38,38659.0,220.14,220.4,220.09,220.38,38659.0
2021-08-31 12:30:00,220.42,220.45,220.05,220.08,33247.0,220.42,220.45,220.05,220.08,33247.0
2021-08-31 12:35:00,220.08,220.22,219.99,220.13,49555.0,220.08,220.22,219.99,220.13,49555.0
2021-08-31 12:40:00,220.15,220.26,220.13,220.25,14572.0,220.15,220.26,220.13,220.25,14572.0
2021-08-31 12:45:00,220.23,220.24,219.82,219.85,48656.0,220.23,220.24,219.82,219.85,48656.0
2021-08-31 12:50:00,219.86,220.22,219.82,220.22,33552.0,219.86,220.22,219.82,220.22,33552.0
2021-08-31 12:55:00,220.23,220.46,220.19,220.37,39100.0,220.23,220.46,220.19,220.37,39100.0
2021-08-31 13:00:00,220.36,220.4,220.11,220.3,37017.0,220.36,220.4,220.11,220.3,37017.0
2021-08-31 13:05:00,220.32,220.35,220.02,220.09,45893.0,220.32,220.35,220.02,220.09,45893.0
2021-08-31 13:10:00,220.09,220.41,220.09,220.4,25205.0,220.09,220.41,220.09,220.4,25205.0
2021-08-31 13:15:00,220.36,220.39,220.22,220.29,15291.0,220.36,220.39,220.22,220.29,15291.0
2021-08-31 13:20:00,220.24,220.28,219.78,219.84,81412.0,220.24,220.28,219.78,219.84,81412.0
2021-08-31 13:25:00,219.91,220.4,219.88,220.38,43171.0,219.91,220.4,219.88,220.38,43171.0
2021-08-31 13:30:00,220.35,220.5,220.28,220.4,25097.0,220.35,220.5,220.28,220.4,25097.0
2021-08-31 13:35:00,220.4,220.49,220.35,220.43,20587.0,220.4,220.49,220.35,220.43,20587.0
2021-08-31 13:40:00,220.46,220.53,220.39,220.48,23225.0,220.46,220.53,220.39,220.48,23225.0
2021-08-31 13:45:00,220.5,220.59,220.43,220.56,22074.0,220.5,220.59,220.43,220.56,22074.0
2021-08-31 13:50:00,220.57,220.68,220.52,220.64,24313.0,220.57,220.68,220.52,220.64,24313.0
2021-08-31 13:55:00,220.67,220.82,220.56,220.78,33876.0,220.67,220.82,220.56,220.78,33876.0
2021-08-31 14:00:00,220.78,221.33,220.78,221.29,110805.0,220.78,221.33,220.78,221.29,110805.0
2021-08-31 14:05:00,221.27,221.29,220.94,220.98,47406.0,221.27,221.29,220.94,220.98,47406.0
2021-08-31 14:10:00,220.97,221.02,220.79,220.95,41248.0,220.97,221.02,220.79,220.95,41248.0
2021-08-31 14:15:00,220.96,221.02,220.85,220.93,22751.0,220.96,221.02,220.85,220.93,22751.0
2021-08-31 14:20:00,220.94,221.1,220.74,220.78,48749.0,220.94,221.1,220.74,220.78,48749.0
2021-08-31 14:25:00,220.78,220.81,220.5,220.58,37576.0,220.78,220.81,220.5,220.58,37576.0
2021-08-31 14:30:00,220.61,220.68,220.51,220.56,27724.0,220.61,220.68,220.51,220.56,27724.0
2021-08-31 14:35:00,220.58,220.58,220.32,220.36,23506.0,220.58,220.58,220.32,220.36,23506.0
2021-08-31 14:40:00,220.35,220.42,220.02,220.04,64239.0,220.35,220.42,220.02,220.04,64239.0
2021-08-31 14:45:00,220.02,220.03,219.75,219.79,56251.0,220.02,220.03,219.75,219.79,56251.0
2021-08-31 14:50:00,219.78,220.05,219.78,219.92,62324.0,219.78,220.05,219.78,219.92,62324.0
2021-08-31 14:55:00,219.93,219.99,219.84,219.93,29624.0,219.93,219.99,219.84,219.93,29624.0
2021-08-31 15:00:00,219.94,219.97,219.73,219.79,31110.0,219.94,219.97,219.73,219.79,31110.0
2021-08-31 15:05:00,219.74,219.77,219.45,219.49,64339.0,219.74,219.77,219.45,219.49,64339.0
2021-08-31 15:10:00,219.47,219.47,219.23,219.31,54799.0,219.47,219.47,219.23,219.31,54799.0
2021-08-31 15:15:00,219.29,219.33,219.02,219.11,42822.0,219.29,219.33,219.02,219.11,42822.0
2021-08-31 15:20:00,219.11,219.26,219.02,219.25,55703.0,219.11,219.26,219.02,219.25,55703.0
2021-08-31 15:25:00,219.29,219.43,219.22,219.23,42025.0,219.29,219.43,219.22,219.23,42025.0
2021-08-31 15:30:00,219.22,219.23,219.0,219.11,46443.0,219.22,219.23,219.0,219.11,46443.0
2021-08-31 15:35:00,219.14,219.32,218.98,219.32,58532.0,219.14,219.32,218.98,219.32,58532.0
2021-08-31 15:40:00,219.3,219.44,219.22,219.39,49338.0,219.3,219.44,219.22,219.39,49338.0
2021-08-31 15:45:00,219.41,219.43,219.15,219.24,83409.0,219.41,219.43,219.15,219.24,83409.0
2021-08-31 15:50:00,219.21,219.45,219.15,219.37,88339.0,219.21,219.45,219.15,219.37,88339.0
2021-08-31 15:55:00,219.38,219.66,219.26,219.49,133174.0,219.38,219.66,219.26,219.49,133174.0
2021-09-01 09:30:00,220.0,220.43,218.93,220.41,302027.0,220.0,220.43,218.93,220.41,302027.0
2021-09-01 09:35:00,220.41,221.76,219.87,221.61,262388.0,220.41,221.76,219.87,221.61,262388.0
2021-09-01 09:40:00,221.49,221.52,220.33,220.67,172363.0,221.49,221.52,220.33,220.67,172363.0
2021-09-01 09:45:00,220.62,220.63,219.47,220.17,131084.0,220.62,220.63,219.47,220.17,131084.0
2021-09-01 09:50:00,220.16,220.48,219.83,220.13,110245.0,220.16,220.48,219.83,220.13,110245.0
2021-09-01 09:55:00,220.08,220.13,219.16,219.38,136559.0,220.08,220.13,219.16,219.38,136559.0
2021-09-01 10:00:00,219.38,220.78,219.38,220.57,126862.0,219.38,220.78,219.38,220.57,126862.0
2021-09-01 10:05:00,220.57,220.69,219.87,220.02,82954.0,220.57,220.69,219.87,220.02,82954.0
2021-09-01 10:10:00,219.96,219.98,219.29,219.48,94702.0,219.96,219.98,219.29,219.48,94702.0
2021-09-01 10:15:00,219.41,220.04,219.34,219.52,87871.0,219.41,220.04,219.34,219.52,87871.0
2021-09-01 10:20:00,219.45,219.79,219.4,219.59,52208.0,219.45,219.79,219.4,219.59,52208.0
2021-09-01 10:25:00,219.53,220.2,219.48,220.2,90250.0,219.53,220.2,219.48,220.2,90250.0
2021-09-01 10:30:00,220.21,220.85,220.21,220.41,127842.0,220.21,220.85,220.21,220.41,127842.0
2021-09-01 10:35:00,220.48,220.49,219.55,219.76,67737.0,220.48,220.49,219.55,219.76,67737.0
2021-09-01 10:40:00,219.75,220.49,219.74,220.44,80767.0,219.75,220.49,219.74,220.44,80767.0
2021-09-01 10:45:00,220.47,220.59,220.15,220.15,88422.0,220.47,220.59,220.15,220.15,88422.0
2021-09-01 10:50:00,220.18,220.74,219.98,220.57,73441.0,220.18,220.74,219.98,220.57,73441.0
2021-09-01 10:55:00,220.63,220.98,220.52,220.98,71009.0,220.63,220.98,220.52,220.98,71009.0
2021-09-01 11:00:00,220.98,221.04,220.59,220.71,100875.0,220.98,221.04,220.59,220.71,100875.0
2021-09-01 11:05:00,220.65,220.72,220.31,220.41,38126.0,220.65,220.72,220.31,220.41,38126.0
2021-09-01 11:10:00,220.39,220.59,220.09,220.59,65103.0,220.39,220.59,220.09,220.59,65103.0
2021-09-01 11:15:00,220.56,220.95,220.51,220.68,85088.0,220.56,220.95,220.51,220.68,85088.0
2021-09-01 11:20:00,220.68,220.68,220.2,220.32,51097.0,220.68,220.68,220.2,220.32,51097.0
2021-09-01 11:25:00,220.34,220.52,220.15,220.15,69594.0,220.34,220.52,220.15,220.15,69594.0
2021-09-01 11:30:00,220.19,220.19,219.65,219.8,101868.0,220.19,220.19,219.65,219.8,101868.0
2021-09-01 11:35:00,219.77,219.94,219.45,219.55,93697.0,219.77,219.94,219.45,219.55,93697.0
2021-09-01 11:40:00,219.56,219.7,219.47,219.67,36510.0,219.56,219.7,219.47,219.67,36510.0
2021-09-01 11:45:00,219.67,219.73,219.27,219.36,60901.0,219.67,219.73,219.27,219.36,60901.0
2021-09-01 11:50:00,219.43,219.85,219.33,219.76,46152.0,219.43,219.85,219.33,219.76,46152.0
2021-09-01 11:55:00,219.75,219.79,219.24,219.36,47362.0,219.75,219.79,219.24,219.36,47362.0
2021-09-01 12:00:00,219.33,219.34,219.06,219.16,52904.0,219.33,219.34,219.06,219.16,52904.0
2021-09-01 12:05:00,219.16,219.41,219.11,219.36,47052.0,219.16,219.41,219.11,219.36,47052.0
2021-09-01 12:10:00,219.33,219.6,219.33,219.44,30261.0,219.33,219.6,219.33,219.44,30261.0
2021-09-01 12:15:00,219.4,219.42,219.0,219.25,67703.0,219.4,219.42,219.0,219.25,67703.0
2021-09-01 12:20:00,219.23,219.58,219.2,219.5,37355.0,219.23,219.58,219.2,219.5,37355.0
2021-09-01 12:25:00,219.49,219.69,219.41,219.67,27803.0,219.49,219.69,219.41,219.67,27803.0
2021-09-01 12:30:00,219.68,219.71,219.5,219.66,17643.0,219.68,219.71,219.5,219.66,17643.0
2021-09-01 12:35:00,219.61,219.84,219.6,219.75,31557.0,219.61,219.84,219.6,219.75,31557.0
2021-09-01 12:40:00,219.72,219.78,219.41,219.45,25480.0,219.72,219.78,219.41,219.45,25480.0
2021-09-01 12:45:00,219.45,219.48,219.3,219.47,17631.0,219.45,219.48,219.3,219.47,17631.0
2021-09-01 12:50:00,219.45,219.49,219.04,219.11,37359.0,219.45,219.49,219.04,219.11,37359.0
2021-09-01 12:55:00,219.16,219.33,219.12,219.23,29695.0,219.16,219.33,219.12,219.23,29695.0
2021-09-01 13:00:00,219.21,219.31,219.11,219.25,32842.0,219.21,219.31,219.11,219.25,32842.0
2021-09-01 13:05:00,219.25,219.36,219.03,219.06,26543.0,219.25,219.36,219.03,219.06,26543.0
2021-09-01 13:10:00,219.06,219.26,219.01,219.23,50810.0,219.06,219.26,219.01,219.23,50810.0
2021-09-01 13:15:00,219.21,219.25,218.74,218.89,79296.0,219.21,219.25,218.74,218.89,79296.0
2021-09-01 13:20:00,218.85,218.99,218.78,218.94,22426.0,218.85,218.99,218.78,218.94,22426.0
2021-09-01 13:25:00,218.97,218.99,218.7,218.72,25996.0,218.97,218.99,218.7,218.72,25996.0
2021-09-01 13:30:00,218.7,218.92,218.7,218.86,23400.0,218.7,218.92,218.7,218.86,23400.0
2021-09-01 13:35:00,218.92,219.13,218.9,218.96,40696.0,218.92,219.13,218.9,218.96,40696.0
2021-09-01 13:40:00,218.98,219.14,218.8,218.83,47378.0,218.98,219.14,218.8,218.83,47378.0
2021-09-01 13:45:00,218.82,218.86,218.66,218.84,48412.0,218.82,218.86,218.66,218.84,48412.0
2021-09-01 13:50:00,218.83,218.88,218.76,218.82,22863.0,218.83,218.88,218.76,218.82,22863.0
2021-09-01 13:55:00,218.84,218.88,218.74,218.88,25561.0,218.84,218.88,218.74,218.88,25561.0
2021-09-01 14:00:00,218.87,218.96,218.68,218.82,43819.0,218.87,218.96,218.68,218.82,43819.0
2021-09-01 14:05:00,218.82,218.92,218.78,218.87,24760.0,218.82,218.92,218.78,218.87,24760.0
2021-09-01 14:10:00,218.87,218.87,218.45,218.46,154472.0,218.87,218.87,218.45,218.46,154472.0
2021-09-01 14:15:00,218.45,218.56,218.21,218.38,70857.0,218.45,218.56,218.21,218.38,70857.0
2021-09-01 14:20:00,218.38,218.39,218.25,218.3,34485.0,218.38,218.39,218.25,218.3,34485.0
2021-09-01 14:25:00,218.32,218.6,218.28,218.49,31689.0,218.32,218.6,218.28,218.49,31689.0
2021-09-01 14:30:00,218.47,218.49,218.11,218.21,96178.0,218.47,218.49,218.11,218.21,96178.0
2021-09-01 14:35:00,218.2,218.23,217.91,217.99,184333.0,218.2,218.23,217.91,217.99,184333.0
2021-09-01 14:40:00,217.99,218.24,217.96,218.22,37428.0,217.99,218.24,217.96,218.22,37428.0
2021-09-01 14:45:00,218.22,218.22,217.95,217.98,56308.0,218.22,218.22,217.95,217.98,56308.0
2021-09-01 14:50:00,218.0,218.0,217.7,217.76,97472.0,218.0,218.0,217.7,217.76,97472.0
2021-09-01 14:55:00,217.77,217.97,217.75,217.93,30202.0,217.77,217.97,217.75,217.93,30202.0
2021-09-01 15:00:00,217.91,218.22,217.9,218.07,29652.0,217.91,218.22,217.9,218.07,29652.0
2021-09-01 15:05:00,218.09,218.09,217.62,217.75,54801.0,218.09,218.09,217.62,217.75,54801.0
2021-09-01 15:10:00,217.73,218.01,217.64,217.98,43597.0,217.73,218.01,217.64,217.98,43597.0
2021-09-01 15:15:00,217.96,218.14,217.93,218.11,59615.0,217.96,218.14,217.93,218.11,59615.0
2021-09-01 15:20:00,218.12,218.22,218.03,218.14,46664.0,218.12,218.22,218.03,218.14,46664.0
2021-09-01 15:25:00,218.17,218.2,217.97,218.0,32233.0,218.17,218.2,217.97,218.0,32233.0
2021-09-01 15:30:00,217.99,218.2,217.85,218.04,40829.0,217.99,218.2,217.85,218.04,40829.0
2021-09-01 15:35:00,218.02,218.18,217.93,218.02,47676.0,218.02,218.18,217.93,218.02,47676.0
2021-09-01 15:40:00,218.02,218.14,217.85,217.95,45556.0,218.02,218.14,217.85,217.95,45556.0
2021-09-01 15:45:00,217.95,218.14,217.95,218.12,49292.0,217.95,218.14,217.95,218.12,49292.0
2021-09-01 15:50:00,218.15,218.2,217.94,218.04,82712.0,218.15,218.2,217.94,218.04,82712.0
2021-09-01 15:55:00,218.04,218.15,217.84,218.12,119829.0,218.04,218.15,217.84,218.12,119829.0
2021-09-02 09:30:00,218.95,220.11,218.67,219.72,234063.0,218.95,220.11,218.67,219.72,234063.0
2021-09-02 09:35:00,219.72,219.83,218.89,219.17,94466.0,219.72,219.83,218.89,219.17,94466.0
2021-09-02 09:40:00,219.21,219.56,218.5,218.68,81917.0,219.21,219.56,218.5,218.68,81917.0
2021-09-02 09:45:00,218.72,219.39,218.55,218.69,86559.0,218.72,219.39,218.55,218.69,86559.0
2021-09-02 09:50:00,218.6,218.73,218.16,218.36,74173.0,218.6,218.73,218.16,218.36,74173.0
2021-09-02 09:55:00,218.4,218.88,218.08,218.83,95320.0,218.4,218.88,218.08,218.83,95320.0
2021-09-02 10:00:00,218.8,219.13,218.61,218.8,59985.0,218.8,219.13,218.61,218.8,59985.0
2021-09-02 10:05:00,218.74,219.67,218.74,219.17,126092.0,218.74,219.67,218.74,219.17,126092.0
2021-09-02 10:10:00,219.15,219.25,218.6,218.6,37400.0,219.15,219.25,218.6,218.6,37400.0
2021-09-02 10:15:00,218.64,219.35,218.46,219.0,57803.0,218.64,219.35,218.46,219.0,57803.0
2021-09-02 10:20:00,219.02,219.8,219.01,219.75,86132.0,219.02,219.8,219.01,219.75,86132.0
2021-09-02 10:25:00,219.79,219.85,219.49,219.78,98849.0,219.79,219.85,219.49,219.78,98849.0
2021-09-02 10:30:00,219.82,220.27,219.78,220.04,186418.0,219.82,220.27,219.78,220.04,186418.0
2021-09-02 10:35:00,220.06,220.48,219.76,220.18,115995.0,220.06,220.48,219.76,220.18,115995.0
2021-09-02 10:40:00,220.19,220.84,220.06,220.74,116498.0,220.19,220.84,220.06,220.74,116498.0
2021-09-02 10:45:00,220.75,220.96,220.46,220.52,91678.0,220.75,220.96,220.46,220.52,91678.0
2021-09-02 10:50:00,220.61,220.8,220.19,220.19,74419.0,220.61,220.8,220.19,220.19,74419.0
2021-09-02 10:55:00,220.22,220.48,220.21,220.29,56113.0,220.22,220.48,220.21,220.29,56113.0
2021-09-02 11:00:00,220.33,221.09,220.32,220.99,161225.0,220.33,221.09,220.32,220.99,161225.0
2021-09-02 11:05:00,221.05,221.48,221.01,221.44,149187.0,221.05,221.48,221.01,221.44,149187.0
2021-09-02 11:10:00,221.35,221.79,221.31,221.52,133002.0,221.35,221.79,221.31,221.52,133002.0
2021-09-02 11:15:00,221.5,221.65,221.28,221.35,85928.0,221.5,221.65,221.28,221.35,85928.0
2021-09-02 11:20:00,221.36,221.97,221.36,221.94,106371.0,221.36,221.97,221.36,221.94,106371.0
2021-09-02 11:25:00,221.93,222.09,221.6,221.66,118971.0,221.93,222.09,221.6,221.66,118971.0
2021-09-02 11:30:00,221.7,221.99,221.55,221.61,90630.0,221.7,221.99,221.55,221.61,90630.0
2021-09-02 11:35:00,221.55,221.75,221.39,221.56,59740.0,221.55,221.75,221.39,221.56,59740.0
2021-09-02 11:40:00,221.59,222.34,221.54,222.15,102440.0,221.59,222.34,221.54,222.15,102440.0
2021-09-02 11:45:00,222.18,222.96,222.17,222.83,198276.0,222.18,222.96,222.17,222.83,198276.0
2021-09-02 11:50:00,222.89,223.45,222.69,223.14,296255.0,222.89,223.45,222.69,223.14,296255.0
2021-09-02 11:55:00,223.13,223.35,222.91,223.07,147377.0,223.13,223.35,222.91,223.07,147377.0
2021-09-02 12:00:00,223.07,223.84,223.01,223.6,214510.0,223.07,223.84,223.01,223.6,214510.0
2021-09-02 12:05:00,223.59,223.64,223.26,223.26,96035.0,223.59,223.64,223.26,223.26,96035.0
2021-09-02 12:10:00,223.26,223.32,222.92,223.16,119246.0,223.26,223.32,222.92,223.16,119246.0
2021-09-02 12:15:00,223.16,223.17,222.73,222.95,89970.0,223.16,223.17,222.73,222.95,89970.0
2021-09-02 12:20:00,222.98,223.65,222.98,223.42,140790.0,222.98,223.65,222.98,223.42,140790.0
2021-09-02 12:25:00,223.42,223.46,223.11,223.41,66355.0,223.42,223.46,223.11,223.41,66355.0
2021-09-02 12:30:00,223.41,223.41,222.86,222.98,93097.0,223.41,223.41,222.86,222.98,93097.0
2021-09-02 12:35:00,222.95,223.08,222.58,222.63,55521.0,222.95,223.08,222.58,222.63,55521.0
2021-09-02 12:40:00,222.62,222.72,222.46,222.62,62674.0,222.62,222.72,222.46,222.62,62674.0
2021-09-02 12:45:00,222.64,223.06,222.53,222.68,104178.0,222.64,223.06,222.53,222.68,104178.0
2021-09-02 12:50:00,222.7,223.16,222.59,223.1,89423.0,222.7,223.16,222.59,223.1,89423.0
2021-09-02 12:55:00,223.15,223.22,222.75,223.17,134682.0,223.15,223.22,222.75,223.17,134682.0
2021-09-02 13:00:00,223.15,223.16,222.72,222.85,98569.0,223.15,223.16,222.72,222.85,98569.0
2021-09-02 13:05:00,222.86,222.95,222.61,222.68,63432.0,222.86,222.95,222.61,222.68,63432.0
2021-09-02 13:10:00,222.68,222.86,222.46,222.52,53881.0,222.68,222.86,222.46,222.52,53881.0
2021-09-02 13:15:00,222.53,222.62,222.22,222.25,44190.0,222.53,222.62,222.22,222.25,44190.0
2021-09-02 13:20:00,222.27,222.45,221.68,221.87,98571.0,222.27,222.45,221.68,221.87,98571.0
2021-09-02 13:25:00,221.9,222.02,221.47,221.52,87302.0,221.9,222.02,221.47,221.52,87302.0
2021-09-02 13:30:00,221.48,221.99,221.46,221.62,75926.0,221.48,221.99,221.46,221.62,75926.0
2021-09-02 13:35:00,221.6,221.7,221.53,221.59,18347.0,221.6,221.7,221.53,221.59,18347.0
2021-09-02 13:40:00,221.6,221.93,221.6,221.9,51744.0,221.6,221.93,221.6,221.9,51744.0
2021-09-02 13:45:00,221.97,222.03,221.42,221.43,67003.0,221.97,222.03,221.42,221.43,67003.0
2021-09-02 13:50:00,221.44,221.48,221.02,221.16,59057.0,221.44,221.48,221.02,221.16,59057.0
2021-09-02 13:55:00,221.18,221.3,221.06,221.21,28202.0,221.18,221.3,221.06,221.21,28202.0
2021-09-02 14:00:00,221.23,221.37,220.75,220.78,58495.0,221.23,221.37,220.75,220.78,58495.0
2021-09-02 14:05:00,220.84,220.91,220.5,220.7,63363.0,220.84,220.91,220.5,220.7,63363.0
2021-09-02 14:10:00,220.71,220.76,220.2,220.66,104153.0,220.71,220.76,220.2,220.66,104153.0
2021-09-02 14:15:00,220.61,220.64,220.31,220.5,41538.0,220.61,220.64,220.31,220.5,41538.0
2021-09-02 14:20:00,220.47,220.68,220.45,220.67,22482.0,220.47,220.68,220.45,220.67,22482.0
2021-09-02 14:25:00,220.75,220.96,220.7,220.93,29718.0,220.75,220.96,220.7,220.93,29718.0
2021-09-02 14:30:00,220.92,221.01,220.83,220.99,32481.0,220.92,221.01,220.83,220.99,32481.0
2021-09-02 14:35:00,221.0,221.01,220.5,220.51,55051.0,221.0,221.01,220.5,220.51,55051.0
2021-09-02 14:40:00,220.56,220.75,220.46,220.68,54253.0,220.56,220.75,220.46,220.68,54253.0
2021-09-02 14:45:00,220.74,221.01,220.71,220.88,35199.0,220.74,221.01,220.71,220.88,35199.0
2021-09-02 14:50:00,220.91,221.08,220.89,221.07,38478.0,220.91,221.08,220.89,221.07,38478.0
2021-09-02 14:55:00,221.03,221.12,220.74,220.87,66280.0,221.03,221.12,220.74,220.87,66280.0
2021-09-02 15:00:00,220.92,221.29,220.91,221.09,71218.0,220.92,221.29,220.91,221.09,71218.0
2021-09-02 15:05:00,221.06,221.16,220.78,220.78,70976.0,221.06,221.16,220.78,220.78,70976.0
2021-09-02 15:10:00,220.89,220.89,220.54,220.81,31398.0,220.89,220.89,220.54,220.81,31398.0
2021-09-02 15:15:00,220.82,221.12,220.74,220.75,53963.0,220.82,221.12,220.74,220.75,53963.0
2021-09-02 15:20:00,220.78,220.78,220.36,220.52,49465.0,220.78,220.78,220.36,220.52,49465.0
2021-09-02 15:25:00,220.53,220.71,220.4,220.64,52725.0,220.53,220.71,220.4,220.64,52725.0
2021-09-02 15:30:00,220.59,220.63,220.2,220.26,70645.0,220.59,220.63,220.2,220.26,70645.0
2021-09-02 15:35:00,220.26,220.4,220.05,220.4,60450.0,220.26,220.4,220.05,220.4,60450.0
2021-09-02 15:40:00,220.4,220.53,220.1,220.12,89743.0,220.4,220.53,220.1,220.12,89743.0
2021-09-02 15:45:00,220.14,220.32,220.04,220.04,52448.0,220.14,220.32,220.04,220.04,52448.0
2021-09-02 15:50:00,220.04,220.62,220.04,220.56,102941.0,220.04,220.62,220.04,220.56,102941.0
2021-09-02 15:55:00,220.57,220.85,220.29,220.84,160358.0,220.57,220.85,220.29,220.84,160358.0
2021-09-03 09:30:00,219.39,220.64,219.25,220.2,172030.0,219.39,220.64,219.25,220.2,172030.0
2021-09-03 09:35:00,220.17,220.48,219.2,219.37,84174.0,220.17,220.48,219.2,219.37,84174.0
2021-09-03 09:40:00,219.32,219.74,219.24,219.49,87448.0,219.32,219.74,219.24,219.49,87448.0
2021-09-03 09:45:00,219.52,221.18,219.36,221.1,125637.0,219.52,221.18,219.36,221.1,125637.0
2021-09-03 09:50:00,221.1,221.17,220.12,220.28,96602.0,221.1,221.17,220.12,220.28,96602.0
2021-09-03 09:55:00,220.28,220.29,219.75,219.97,45540.0,220.28,220.29,219.75,219.97,45540.0
2021-09-03 10:00:00,219.89,219.89,218.82,219.14,193716.0,219.89,219.89,218.82,219.14,193716.0
2021-09-03 10:05:00,219.08,219.62,218.85,219.38,100601.0,219.08,219.62,218.85,219.38,100601.0
2021-09-03 10:10:00,219.37,220.17,219.37,220.17,111431.0,219.37,220.17,219.37,220.17,111431.0
2021-09-03 10:15:00,220.08,220.39,220.08,220.22,63834.0,220.08,220.39,220.08,220.22,63834.0
2021-09-03 10:20:00,220.18,220.26,219.58,219.65,62764.0,220.18,220.26,219.58,219.65,62764.0
2021-09-03 10:25:00,219.6,219.87,219.41,219.56,41220.0,219.6,219.87,219.41,219.56,41220.0
2021-09-03 10:30:00,219.5,219.78,219.16,219.26,46335.0,219.5,219.78,219.16,219.26,46335.0
2021-09-03 10:35:00,219.25,219.34,219.03,219.17,41376.0,219.25,219.34,219.03,219.17,41376.0
2021-09-03 10:40:00,219.14,219.29,218.84,218.96,101439.0,219.14,219.29,218.84,218.96,101439.0
2021-09-03 10:45:00,219.0,219.09,218.8,218.86,48585.0,219.0,219.09,218.8,218.86,48585.0
2021-09-03 10:50:00,218.92,219.09,218.71,218.93,82917.0,218.92,219.09,218.71,218.93,82917.0
2021-09-03 10:55:00,218.89,219.07,218.65,219.06,53111.0,218.89,219.07,218.65,219.06,53111.0
2021-09-03 11:00:00,219.03,219.38,219.02,219.13,53295.0,219.03,219.38,219.02,219.13,53295.0
2021-09-03 11:05:00,219.15,219.16,218.51,219.01,79605.0,219.15,219.16,218.51,219.01,79605.0
2021-09-03 11:10:00,218.96,219.12,218.77,218.8,54076.0,218.96,219.12,218.77,218.8,54076.0
2021-09-03 11:15:00,218.75,218.75,218.26,218.5,147739.0,218.75,218.75,218.26,218.5,147739.0
2021-09-03 11:20:00,218.42,218.46,218.18,218.37,58717.0,218.42,218.46,218.18,218.37,58717.0
2021-09-03 11:25:00,218.36,218.52,218.09,218.52,54789.0,218.36,218.52,218.09,218.52,54789.0
2021-09-03 11:30:00,218.48,218.51,218.23,218.29,42662.0,218.48,218.51,218.23,218.29,42662.0
2021-09-03 11:35:00,218.25,218.43,218.1,218.34,48148.0,218.25,218.43,218.1,218.34,48148.0
2021-09-03 11:40:00,218.3,218.69,218.03,218.61,53765.0,218.3,218.69,218.03,218.61,53765.0
2021-09-03 11:45:00,218.62,218.68,218.43,218.62,34940.0,218.62,218.68,218.43,218.62,34940.0
2021-09-03 11:50:00,218.61,218.62,218.1,218.16,35371.0,218.61,218.62,218.1,218.16,35371.0
2021-09-03 11:55:00,218.17,218.3,218.08,218.14,49097.0,218.17,218.3,218.08,218.14,49097.0
2021-09-03 12:00:00,218.13,218.15,217.75,217.91,210869.0,218.13,218.15,217.75,217.91,210869.0
2021-09-03 12:05:00,217.89,217.95,217.71,217.83,70609.0,217.89,217.95,217.71,217.83,70609.0
2021-09-03 12:10:00,217.8,217.88,217.62,217.86,75315.0,217.8,217.88,217.62,217.86,75315.0
2021-09-03 12:15:00,217.81,217.87,217.5,217.56,119721.0,217.81,217.87,217.5,217.56,119721.0
2021-09-03 12:20:00,217.56,217.88,217.46,217.78,79040.0,217.56,217.88,217.46,217.78,79040.0
2021-09-03 12:25:00,217.81,218.08,217.79,218.08,56276.0,217.81,218.08,217.79,218.08,56276.0
2021-09-03 12:30:00,218.06,218.18,217.86,218.07,54198.0,218.06,218.18,217.86,218.07,54198.0
2021-09-03 12:35:00,218.04,218.05,217.78,217.88,51749.0,218.04,218.05,217.78,217.88,51749.0
2021-09-03 12:40:00,217.83,218.1,217.73,218.05,41382.0,217.83,218.1,217.73,218.05,41382.0
2021-09-03 12:45:00,218.06,218.07,217.84,217.96,30348.0,218.06,218.07,217.84,217.96,30348.0
2021-09-03 12:50:00,217.95,218.02,217.78,217.89,23216.0,217.95,218.02,217.78,217.89,23216.0
2021-09-03 12:55:00,217.86,217.87,217.7,217.78,29019.0,217.86,217.87,217.7,217.78,29019.0
2021-09-03 13:00:00,217.87,217.98,217.64,217.94,47402.0,217.87,217.98,217.64,217.94,47402.0
2021-09-03 13:05:00,217.91,218.15,217.87,218.04,55136.0,217.91,218.15,217.87,218.04,55136.0
2021-09-03 13:10:00,218.04,218.41,218.04,218.4,58812.0,218.04,218.41,218.04,218.4,58812.0
2021-09-03 13:15:00,218.39,218.39,218.07,218.09,29591.0,218.39,218.39,218.07,218.09,29591.0
2021-09-03 13:20:00,218.1,218.21,218.08,218.14,16932.0,218.1,218.21,218.08,218.14,16932.0
2021-09-03 13:25:00,218.17,218.19,218.01,218.09,17413.0,218.17,218.19,218.01,218.09,17413.0
2021-09-03 13:30:00,218.15,218.22,218.08,218.18,20721.0,218.15,218.22,218.08,218.18,20721.0
2021-09-03 13:35:00,218.19,218.55,218.17,218.5,71016.0,218.19,218.55,218.17,218.5,71016.0
2021-09-03 13:40:00,218.48,218.74,218.45,218.66,79236.0,218.48,218.74,218.45,218.66,79236.0
2021-09-03 13:45:00,218.67,218.67,218.37,218.48,34256.0,218.67,218.67,218.37,218.48,34256.0
2021-09-03 13:50:00,218.48,218.87,218.41,218.82,38957.0,218.48,218.87,218.41,218.82,38957.0
2021-09-03 13:55:00,218.82,218.86,218.7,218.79,28079.0,218.82,218.86,218.7,218.79,28079.0
2021-09-03 14:00:00,218.83,218.88,218.6,218.76,42367.0,218.83,218.88,218.6,218.76,42367.0
2021-09-03 14:05:00,218.79,219.0,218.65,219.0,49634.0,218.79,219.0,218.65,219.0,49634.0
2021-09-03 14:10:00,219.0,219.08,218.9,218.94,42920.0,219.0,219.08,218.9,218.94,42920.0
2021-09-03 14:15:00,218.93,219.05,218.87,219.0,19564.0,218.93,219.05,218.87,219.0,19564.0
2021-09-03 14:20:00,219.04,219.4,218.97,219.28,50934.0,219.04,219.4,218.97,219.28,50934.0
2021-09-03 14:25:00,219.27,219.3,219.01,219.16,30749.0,219.27,219.3,219.01,219.16,30749.0
2021-09-03 14:30:00,219.21,219.23,218.95,219.0,27724.0,219.21,219.23,218.95,219.0,27724.0
2021-09-03 14:35:00,218.99,219.04,218.76,218.85,39843.0,218.99,219.04,218.76,218.85,39843.0
2021-09-03 14:40:00,218.87,219.01,218.8,218.87,27818.0,218.87,219.01,218.8,218.87,27818.0
2021-09-03 14:45:00,218.88,218.97,218.69,218.88,38569.0,218.88,218.97,218.69,218.88,38569.0
2021-09-03 14:50:00,218.9,218.9,218.7,218.72,14689.0,218.9,218.9,218.7,218.72,14689.0
2021-09-03 14:55:00,218.74,218.85,218.71,218.78,23137.0,218.74,218.85,218.71,218.78,23137.0
2021-09-03 15:00:00,218.79,218.99,218.79,218.99,36846.0,218.79,218.99,218.79,218.99,36846.0
2021-09-03 15:05:00,218.98,218.99,218.77,218.78,26570.0,218.98,218.99,218.77,218.78,26570.0
2021-09-03 15:10:00,218.78,218.84,218.65,218.71,46363.0,218.78,218.84,218.65,218.71,46363.0
2021-09-03 15:15:00,218.66,218.67,218.4,218.51,36748.0,218.66,218.67,218.4,218.51,36748.0
2021-09-03 15:20:00,218.49,218.56,218.35,218.43,33828.0,218.49,218.56,218.35,218.43,33828.0
2021-09-03 15:25:00,218.42,218.44,218.2,218.41,42141.0,218.42,218.44,218.2,218.41,42141.0
2021-09-03 15:30:00,218.46,218.65,218.41,218.63,50829.0,218.46,218.65,218.41,218.63,50829.0
2021-09-03 15:35:00,218.62,218.77,218.43,218.5,71189.0,218.62,218.77,218.43,218.5,71189.0
2021-09-03 15:40:00,218.48,218.5,218.3,218.4,42256.0,218.48,218.5,218.3,218.4,42256.0
2021-09-03 15:45:00,218.37,218.44,218.22,218.32,64511.0,218.37,218.44,218.22,218.32,64511.0
2021-09-03 15:50:00,218.32,218.54,218.32,218.43,93489.0,218.32,218.54,218.32,218.43,93489.0
2021-09-03 15:55:00,218.44,218.45,218.11,218.16,154914.0,218.44,218.45,218.11,218.16,154914.0
2021-09-07 09:30:00,215.91,216.71,214.0,214.71,683607.0,215.91,216.71,214.0,214.71,683607.0
2021-09-07 09:35:00,214.64,215.09,213.86,214.5,405135.0,214.64,215.09,213.86,214.5,405135.0
2021-09-07 09:40:00,214.43,215.01,214.06,214.78,331182.0,214.43,215.01,214.06,214.78,331182.0
2021-09-07 09:45:00,214.73,214.8,214.17,214.61,203332.0,214.73,214.8,214.17,214.61,203332.0
2021-09-07 09:50:00,214.6,214.9,214.17,214.23,225477.0,214.6,214.9,214.17,214.23,225477.0
2021-09-07 09:55:00,214.22,214.38,213.68,213.75,288743.0,214.22,214.38,213.68,213.75,288743.0
2021-09-07 10:00:00,213.72,214.55,213.58,214.43,170757.0,213.72,214.55,213.58,214.43,170757.0
2021-09-07 10:05:00,214.46,214.6,213.64,213.76,206006.0,214.46,214.6,213.64,213.76,206006.0
2021-09-07 10:10:00,213.72,214.19,213.44,213.84,172023.0,213.72,214.19,213.44,213.84,172023.0
2021-09-07 10:15:00,213.79,214.31,213.78,213.86,115880.0,213.79,214.31,213.78,213.86,115880.0
2021-09-07 10:20:00,213.82,214.08,213.35,213.44,151215.0,213.82,214.08,213.35,213.44,151215.0
2021-09-07 10:25:00,213.4,213.6,213.17,213.25,138161.0,213.4,213.6,213.17,213.25,138161.0
2021-09-07 10:30:00,213.27,213.53,212.9,212.99,228735.0,213.27,213.53,212.9,212.99,228735.0
2021-09-07 10:35:00,213.01,213.5,212.94,213.2,176829.0,213.01,213.5,212.94,213.2,176829.0
2021-09-07 10:40:00,213.2,213.24,212.82,213.19,122535.0,213.2,213.24,212.82,213.19,122535.0
2021-09-07 10:45:00,213.18,213.39,212.87,212.9,139341.0,213.18,213.39,212.87,212.9,139341.0
2021-09-07 10:50:00,212.91,213.18,212.69,212.93,123431.0,212.91,213.18,212.69,212.93,123431.0
2021-09-07 10:55:00,212.92,213.18,212.66,212.9,148519.0,212.92,213.18,212.66,212.9,148519.0
2021-09-07 11:00:00,212.89,213.05,212.65,212.88,124914.0,212.89,213.05,212.65,212.88,124914.0
2021-09-07 11:05:00,212.86,212.99,212.55,212.63,93655.0,212.86,212.99,212.55,212.63,93655.0
2021-09-07 11:10:00,212.59,212.6,212.28,212.47,188861.0,212.59,212.6,212.28,212.47,188861.0
2021-09-07 11:15:00,212.48,212.49,212.17,212.39,126227.0,212.48,212.49,212.17,212.39,126227.0
2021-09-07 11:20:00,212.38,212.59,212.23,212.54,94727.0,212.38,212.59,212.23,212.54,94727.0
2021-09-07 11:25:00,212.54,212.72,212.43,212.63,91304.0,212.54,212.72,212.43,212.63,91304.0
2021-09-07 11:30:00,212.6,212.89,212.45,212.79,153113.0,212.6,212.89,212.45,212.79,153113.0
2021-09-07 11:35:00,212.79,213.23,212.73,213.02,144139.0,212.79,213.23,212.73,213.02,144139.0
2021-09-07 11:40:00,213.05,213.05,212.68,212.93,71780.0,213.05,213.05,212.68,212.93,71780.0
2021-09-07 11:45:00,212.9,212.93,212.65,212.68,62381.0,212.9,212.93,212.65,212.68,62381.0
2021-09-07 11:50:00,212.69,212.7,212.31,212.44,108048.0,212.69,212.7,212.31,212.44,108048.0
2021-09-07 11:55:00,212.4,212.85,212.33,212.77,105985.0,212.4,212.85,212.33,212.77,105985.0
2021-09-07 12:00:00,212.77,213.09,212.72,213.07,93319.0,212.77,213.09,212.72,213.07,93319.0
2021-09-07 12:05:00,213.06,213.42,213.02,213.35,108757.0,213.06,213.42,213.02,213.35,108757.0
2021-09-07 12:10:00,213.36,213.45,213.29,213.38,68762.0,213.36,213.45,213.29,213.38,68762.0
2021-09-07 12:15:00,213.37,213.45,213.07,213.21,88917.0,213.37,213.45,213.07,213.21,88917.0
2021-09-07 12:20:00,213.19,213.24,212.95,213.05,56378.0,213.19,213.24,212.95,213.05,56378.0
2021-09-07 12:25:00,213.04,213.29,212.96,213.25,91870.0,213.04,213.29,212.96,213.25,91870.0
2021-09-07 12:30:00,213.25,213.46,213.19,213.46,53393.0,213.25,213.46,213.19,213.46,53393.0
2021-09-07 12:35:00,213.47,213.73,213.4,213.44,135800.0,213.47,213.73,213.4,213.44,135800.0
2021-09-07 12:40:00,213.42,213.88,213.37,213.67,220113.0,213.42,213.88,213.37,213.67,220113.0
2021-09-07 12:45:00,213.66,213.82,213.55,213.8,85186.0,213.66,213.82,213.55,213.8,85186.0
2021-09-07 12:50:00,213.78,213.89,213.6,213.72,65598.0,213.78,213.89,213.6,213.72,65598.0
2021-09-07 12:55:00,213.76,213.97,213.73,213.91,91917.0,213.76,213.97,213.73,213.91,91917.0
2021-09-07 13:00:00,213.9,214.39,213.89,214.34,201984.0,213.9,214.39,213.89,214.34,201984.0
2021-09-07 13:05:00,214.35,214.39,214.03,214.17,90764.0,214.35,214.39,214.03,214.17,90764.0
2021-09-07 13:10:00,214.19,214.45,214.12,214.34,111231.0,214.19,214.45,214.12,214.34,111231.0
2021-09-07 13:15:00,214.36,214.6,214.24,214.59,111540.0,214.36,214.6,214.24,214.59,111540.0
2021-09-07 13:20:00,214.57,214.63,214.3,214.42,90601.0,214.57,214.63,214.3,214.42,90601.0
2021-09-07 13:25:00,214.41,214.5,214.24,214.3,55906.0,214.41,214.5,214.24,214.3,55906.0
2021-09-07 13:30:00,214.31,214.63,214.3,214.55,85358.0,214.31,214.63,214.3,214.55,85358.0
2021-09-07 13:35:00,214.56,214.66,214.33,214.61,77612.0,214.56,214.66,214.33,214.61,77612.0
2021-09-07 13:40:00,214.61,214.69,214.55,214.61,49317.0,214.61,214.69,214.55,214.61,49317.0
2021-09-07 13:45:00,214.63,214.73,214.38,214.66,118950.0,214.63,214.73,214.38,214.66,118950.0
2021-09-07 13:50:00,214.64,214.71,214.34,214.64,94805.0,214.64,214.71,214.34,214.64,94805.0
2021-09-07 13:55:00,214.64,214.68,214.35,214.62,89729.0,214.64,214.68,214.35,214.62,89729.0
2021-09-07 14:00:00,214.6,214.71,214.48,214.53,93936.0,214.6,214.71,214.48,214.53,93936.0
2021-09-07 14:05:00,214.53,214.55,214.14,214.32,81527.0,214.53,214.55,214.14,214.32,81527.0
2021-09-07 14:10:00,214.37,214.41,214.16,214.32,37580.0,214.37,214.41,214.16,214.32,37580.0
2021-09-07 14:15:00,214.32,214.37,214.06,214.11,43702.0,214.32,214.37,214.06,214.11,43702.0
2021-09-07 14:20:00,214.11,214.48,214.01,214.43,52438.0,214.11,214.48,214.01,214.43,52438.0
2021-09-07 14:25:00,214.48,214.51,214.27,214.27,34840.0,214.48,214.51,214.27,214.27,34840.0
2021-09-07 14:30:00,214.27,214.37,214.01,214.18,59619.0,214.27,214.37,214.01,214.18,59619.0
2021-09-07 14:35:00,214.19,214.23,214.05,214.18,42731.0,214.19,214.23,214.05,214.18,42731.0
2021-09-07 14:40:00,214.2,214.47,214.14,214.46,61912.0,214.2,214.47,214.14,214.46,61912.0
2021-09-07 14:45:00,214.45,214.62,214.43,214.52,63131.0,214.45,214.62,214.43,214.52,63131.0
2021-09-07 14:50:00,214.53,214.54,214.37,214.39,55901.0,214.53,214.54,214.37,214.39,55901.0
2021-09-07 14:55:00,214.39,214.51,214.37,214.39,45855.0,214.39,214.51,214.37,214.39,45855.0
2021-09-07 15:00:00,214.37,214.53,214.34,214.38,73633.0,214.37,214.53,214.34,214.38,73633.0
2021-09-07 15:05:00,214.35,214.37,214.18,214.19,84503.0,214.35,214.37,214.18,214.19,84503.0
2021-09-07 15:10:00,214.19,214.23,214.1,214.16,68811.0,214.19,214.23,214.1,214.16,68811.0
2021-09-07 15:15:00,214.17,214.28,214.04,214.09,74233.0,214.17,214.28,214.04,214.09,74233.0
2021-09-07 15:20:00,214.11,214.25,214.0,214.25,74015.0,214.11,214.25,214.0,214.25,74015.0
2021-09-07 15:25:00,214.24,214.54,214.22,214.31,86250.0,214.24,214.54,214.22,214.31,86250.0
2021-09-07 15:30:00,214.33,214.53,214.22,214.48,66746.0,214.33,214.53,214.22,214.48,66746.0
2021-09-07 15:35:00,214.48,214.54,214.27,214.39,51481.0,214.48,214.54,214.27,214.39,51481.0
2021-09-07 15:40:00,214.4,214.44,214.1,214.14,72563.0,214.4,214.44,214.1,214.14,72563.0
2021-09-07 15:45:00,214.14,214.22,214.02,214.1,103128.0,214.14,214.22,214.02,214.1,103128.0
2021-09-07 15:50:00,214.13,214.17,213.87,214.0,190527.0,214.13,214.17,213.87,214.0,190527.0
2021-09-07 15:55:00,213.98,214.29,213.84,214.23,304932.0,213.98,214.29,213.84,214.23,304932.0
2021-09-08 09:30:00,213.6,214.8,213.4,214.7,236066.0,213.6,214.8,213.4,214.7,236066.0
2021-09-08 09:35:00,214.71,215.59,214.7,215.27,283558.0,214.71,215.59,214.7,215.27,283558.0
2021-09-08 09:40:00,215.27,216.08,215.0,215.65,260108.0,215.27,216.08,215.0,215.65,260108.0
2021-09-08 09:45:00,215.8,215.93,215.26,215.65,139677.0,215.8,215.93,215.26,215.65,139677.0
2021-09-08 09:50:00,215.61,215.66,215.12,215.24,117343.0,215.61,215.66,215.12,215.24,117343.0
2021-09-08 09:55:00,215.17,215.46,214.98,215.36,116066.0,215.17,215.46,214.98,215.36,116066.0
2021-09-08 10:00:00,215.3,215.8,214.3,214.41,165527.0,215.3,215.8,214.3,214.41,165527.0
2021-09-08 10:05:00,214.43,214.65,214.12,214.6,137713.0,214.43,214.65,214.12,214.6,137713.0
2021-09-08 10:10:00,214.62,214.62,214.04,214.33,89625.0,214.62,214.62,214.04,214.33,89625.0
2021-09-08 10:15:00,214.28,214.37,213.92,214.11,88307.0,214.28,214.37,213.92,214.11,88307.0
2021-09-08 10:20:00,214.12,214.26,213.66,213.71,69715.0,214.12,214.26,213.66,213.71,69715.0
2021-09-08 10:25:00,213.67,213.71,212.9,212.98,121138.0,213.67,213.71,212.9,212.98,121138.0
2021-09-08 10:30:00,212.98,213.21,212.74,212.74,90426.0,212.98,213.21,212.74,212.74,90426.0
2021-09-08 10:35:00,212.73,212.73,211.78,211.94,222623.0,212.73,212.73,211.78,211.94,222623.0
2021-09-08 10:40:00,211.9,212.0,211.55,211.59,168174.0,211.9,212.0,211.55,211.59,168174.0
2021-09-08 10:45:00,211.6,212.07,211.35,212.06,271180.0,211.6,212.07,211.35,212.06,271180.0
2021-09-08 10:50:00,212.05,212.05,210.98,211.05,143912.0,212.05,212.05,210.98,211.05,143912.0
2021-09-08 10:55:00,211.03,211.69,210.89,211.12,129815.0,211.03,211.69,210.89,211.12,129815.0
2021-09-08 11:00:00,211.09,211.86,211.0,211.43,128353.0,211.09,211.86,211.0,211.43,128353.0
2021-09-08 11:05:00,211.34,211.8,211.28,211.44,95465.0,211.34,211.8,211.28,211.44,95465.0
2021-09-08 11:10:00,211.45,211.94,211.42,211.81,86084.0,211.45,211.94,211.42,211.81,86084.0
2021-09-08 11:15:00,211.84,212.01,211.72,211.82,65668.0,211.84,212.01,211.72,211.82,65668.0
2021-09-08 11:20:00,211.84,211.97,211.6,211.78,49689.0,211.84,211.97,211.6,211.78,49689.0
2021-09-08 11:25:00,211.79,212.03,211.52,211.55,83952.0,211.79,212.03,211.52,211.55,83952.0
2021-09-08 11:30:00,211.53,211.71,211.16,211.26,84022.0,211.53,211.71,211.16,211.26,84022.0
2021-09-08 11:35:00,211.21,211.33,211.03,211.19,72235.0,211.21,211.33,211.03,211.19,72235.0
2021-09-08 11:40:00,211.19,211.24,210.83,210.88,99071.0,211.19,211.24,210.83,210.88,99071.0
2021-09-08 11:45:00,210.88,211.17,210.7,210.93,111665.0,210.88,211.17,210.7,210.93,111665.0
2021-09-08 11:50:00,210.97,211.0,210.67,210.71,86762.0,210.97,211.0,210.67,210.71,86762.0
2021-09-08 11:55:00,210.69,210.84,210.53,210.73,77264.0,210.69,210.84,210.53,210.73,77264.0
2021-09-08 12:00:00,210.71,211.5,210.51,211.01,144650.0,210.71,211.5,210.51,211.01,144650.0
2021-09-08 12:05:00,210.97,211.38,210.97,211.31,71310.0,210.97,211.38,210.97,211.31,71310.0
2021-09-08 12:10:00,211.3,211.37,211.17,211.24,46637.0,211.3,211.37,211.17,211.24,46637.0
2021-09-08 12:15:00,211.26,211.68,211.17,211.64,76443.0,211.26,211.68,211.17,211.64,76443.0
2021-09-08 12:20:00,211.68,211.94,211.55,211.86,54191.0,211.68,211.94,211.55,211.86,54191.0
2021-09-08 12:25:00,211.83,211.91,211.69,211.78,24180.0,211.83,211.91,211.69,211.78,24180.0
2021-09-08 12:30:00,211.79,211.86,211.6,211.81,32591.0,211.79,211.86,211.6,211.81,32591.0
2021-09-08 12:35:00,211.85,211.85,211.56,211.64,31484.0,211.85,211.85,211.56,211.64,31484.0
2021-09-08 12:40:00,211.61,211.63,211.1,211.15,39929.0,211.61,211.63,211.1,211.15,39929.0
2021-09-08 12:45:00,211.15,211.38,211.02,211.27,43626.0,211.15,211.38,211.02,211.27,43626.0
2021-09-08 12:50:00,211.24,211.61,211.14,211.36,32762.0,211.24,211.61,211.14,211.36,32762.0
2021-09-08 12:55:00,211.34,211.35,211.0,211.05,43442.0,211.34,211.35,211.0,211.05,43442.0
2021-09-08 13:00:00,211.06,211.16,210.9,211.06,75372.0,211.06,211.16,210.9,211.06,75372.0
2021-09-08 13:05:00,211.04,211.27,210.88,210.95,58570.0,211.04,211.27,210.88,210.95,58570.0
2021-09-08 13:10:00,210.97,211.09,210.9,211.01,37427.0,210.97,211.09,210.9,211.01,37427.0
2021-09-08 13:15:00,211.04,211.32,210.89,211.26,34674.0,211.04,211.32,210.89,211.26,34674.0
2021-09-08 13:20:00,211.26,211.36,211.17,211.32,24639.0,211.26,211.36,211.17,211.32,24639.0
2021-09-08 13:25:00,211.32,211.45,211.2,211.34,63277.0,211.32,211.45,211.2,211.34,63277.0
2021-09-08 13:30:00,211.31,211.44,211.14,211.26,26991.0,211.31,211.44,211.14,211.26,26991.0
2021-09-08 13:35:00,211.26,211.32,211.17,211.21,18369.0,211.26,211.32,211.17,211.21,18369.0
2021-09-08 13:40:00,211.22,211.29,211.18,211.22,19558.0,211.22,211.29,211.18,211.22,19558.0
2021-09-08 13:45:00,211.25,211.37,211.2,211.3,19977.0,211.25,211.37,211.2,211.3,19977.0
2021-09-08 13:50:00,211.39,211.54,211.31,211.42,29538.0,211.39,211.54,211.31,211.42,29538.0
2021-09-08 13:55:00,211.43,211.45,211.09,211.11,33800.0,211.43,211.45,211.09,211.11,33800.0
2021-09-08 14:00:00,211.12,211.83,211.03,211.74,74363.0,211.12,211.83,211.03,211.74,74363.0
2021-09-08 14:05:00,211.78,211.87,211.48,211.66,44013.0,211.78,211.87,211.48,211.66,44013.0
2021-09-08 14:10:00,211.65,211.7,211.49,211.52,33404.0,211.65,211.7,211.49,211.52,33404.0
2021-09-08 14:15:00,211.51,211.56,211.23,211.27,51734.0,211.51,211.56,211.23,211.27,51734.0
2021-09-08 14:20:00,211.28,211.33,211.1,211.11,44443.0,211.28,211.33,211.1,211.11,44443.0
2021-09-08 14:25:00,211.11,211.2,211.04,211.2,48679.0,211.11,211.2,211.04,211.2,48679.0
2021-09-08 14:30:00,211.15,211.43,211.12,211.39,27887.0,211.15,211.43,211.12,211.39,27887.0
2021-09-08 14:35:00,211.38,211.47,211.3,211.42,33409.0,211.38,211.47,211.3,211.42,33409.0
2021-09-08 14:40:00,211.48,211.7,211.36,211.6,75193.0,211.48,211.7,211.36,211.6,75193.0
2021-09-08 14:45:00,211.64,211.75,211.45,211.46,38700.0,211.64,211.75,211.45,211.46,38700.0
2021-09-08 14:50:00,211.46,211.47,211.25,211.27,27598.0,211.46,211.47,211.25,211.27,27598.0
2021-09-08 14:55:00,211.27,211.45,211.25,211.37,30627.0,211.27,211.45,211.25,211.37,30627.0
2021-09-08 15:00:00,211.37,211.51,211.2,211.49,48611.0,211.37,211.51,211.2,211.49,48611.0
2021-09-08 15:05:00,211.51,211.68,211.48,211.66,39573.0,211.51,211.68,211.48,211.66,39573.0
2021-09-08 15:10:00,211.66,211.88,211.61,211.81,59452.0,211.66,211.88,211.61,211.81,59452.0
2021-09-08 15:15:00,211.83,211.88,211.7,211.75,58973.0,211.83,211.88,211.7,211.75,58973.0
2021-09-08 15:20:00,211.75,211.8,211.57,211.66,45924.0,211.75,211.8,211.57,211.66,45924.0
2021-09-08 15:25:00,211.64,211.66,211.48,211.5,77176.0,211.64,211.66,211.48,211.5,77176.0
2021-09-08 15:30:00,211.48,211.49,211.3,211.41,56608.0,211.48,211.49,211.3,211.41,56608.0
2021-09-08 15:35:00,211.39,211.45,211.25,211.26,49454.0,211.39,211.45,211.25,211.26,49454.0
2021-09-08 15:40:00,211.24,211.35,211.16,211.26,77792.0,211.24,211.35,211.16,211.26,77792.0
2021-09-08 15:45:00,211.22,211.38,211.13,211.23,107345.0,211.22,211.38,211.13,211.23,107345.0
2021-09-08 15:50:00,211.27,211.38,211.24,211.33,102682.0,211.27,211.38,211.24,211.33,102682.0
2021-09-08 15:55:00,211.35,211.49,211.3,211.37,178666.0,211.35,211.49,211.3,211.37,178666.0
2021-09-09 09:30:00,211.15,213.01,210.72,212.8,488220.0,211.15,213.01,210.72,212.8,488220.0
2021-09-09 09:35:00,212.87,213.12,212.49,212.81,155075.0,212.87,213.12,212.49,212.81,155075.0
2021-09-09 09:40:00,212.8,212.96,212.2,212.57,99419.0,212.8,212.96,212.2,212.57,99419.0
2021-09-09 09:45:00,212.47,212.47,211.78,212.16,115274.0,212.47,212.47,211.78,212.16,115274.0
2021-09-09 09:50:00,212.2,213.15,212.2,213.04,143557.0,212.2,213.15,212.2,213.04,143557.0
2021-09-09 09:55:00,213.11,214.02,213.1,213.97,235375.0,213.11,214.02,213.1,213.97,235375.0
2021-09-09 10:00:00,213.96,214.37,213.58,214.11,170152.0,213.96,214.37,213.58,214.11,170152.0
2021-09-09 10:05:00,214.14,215.15,214.13,214.97,227870.0,214.14,215.15,214.13,214.97,227870.0
2021-09-09 10:10:00,214.96,215.01,214.59,214.95,105747.0,214.96,215.01,214.59,214.95,105747.0
2021-09-09 10:15:00,214.95,215.41,214.66,215.4,154270.0,214.95,215.41,214.66,215.4,154270.0
2021-09-09 10:20:00,215.42,215.6,214.82,215.2,117435.0,215.42,215.6,214.82,215.2,117435.0
2021-09-09 10:25:00,215.23,215.43,215.05,215.26,90094.0,215.23,215.43,215.05,215.26,90094.0
2021-09-09 10:30:00,215.26,215.7,215.19,215.43,124268.0,215.26,215.7,215.19,215.43,124268.0
2021-09-09 10:35:00,215.48,215.84,215.44,215.63,115233.0,215.48,215.84,215.44,215.63,115233.0
2021-09-09 10:40:00,215.72,215.96,215.29,215.9,138741.0,215.72,215.96,215.29,215.9,138741.0
2021-09-09 10:45:00,215.98,216.16,215.5,215.5,173988.0,215.98,216.16,215.5,215.5,173988.0
2021-09-09 10:50:00,215.46,215.84,215.41,215.82,87041.0,215.46,215.84,215.41,215.82,87041.0
2021-09-09 10:55:00,215.76,215.85,215.3,215.52,80344.0,215.76,215.85,215.3,215.52,80344.0
2021-09-09 11:00:00,215.52,215.87,215.52,215.74,76056.0,215.52,215.87,215.52,215.74,76056.0
2021-09-09 11:05:00,215.77,216.0,215.6,215.96,59386.0,215.77,216.0,215.6,215.96,59386.0
2021-09-09 11:10:00,215.95,216.46,215.82,216.44,163375.0,215.95,216.46,215.82,216.44,163375.0
2021-09-09 11:15:00,216.42,216.61,215.6,215.65,152310.0,216.42,216.61,215.6,215.65,152310.0
2021-09-09 11:20:00,215.6,215.85,215.34,215.47,151983.0,215.6,215.85,215.34,215.47,151983.0
2021-09-09 11:25:00,215.46,215.7,215.03,215.05,138943.0,215.46,215.7,215.03,215.05,138943.0
2021-09-09 11:30:00,215.05,215.36,214.86,215.07,111927.0,215.05,215.36,214.86,215.07,111927.0
2021-09-09 11:35:00,215.06,215.23,214.95,215.22,83958.0,215.06,215.23,214.95,215.22,83958.0
2021-09-09 11:40:00,215.25,215.39,215.11,215.3,48278.0,215.25,215.39,215.11,215.3,48278.0
2021-09-09 11:45:00,215.29,215.29,214.7,214.91,49776.0,215.29,215.29,214.7,214.91,49776.0
2021-09-09 11:50:00,214.97,215.19,214.81,214.96,71085.0,214.97,215.19,214.81,214.96,71085.0
2021-09-09 11:55:00,214.94,215.74,214.88,215.63,66378.0,214.94,215.74,214.88,215.63,66378.0
2021-09-09 12:00:00,215.67,215.88,215.43,215.71,74066.0,215.67,215.88,215.43,215.71,74066.0
2021-09-09 12:05:00,215.68,215.85,215.5,215.71,59530.0,215.68,215.85,215.5,215.71,59530.0
2021-09-09 12:10:00,215.67,215.74,215.43,215.43,57716.0,215.67,215.74,215.43,215.43,57716.0
2021-09-09 12:15:00,215.4,215.52,215.12,215.52,56192.0,215.4,215.52,215.12,215.52,56192.0
2021-09-09 12:20:00,215.54,215.85,215.5,215.79,45506.0,215.54,215.85,215.5,215.79,45506.0
2021-09-09 12:25:00,215.77,216.11,215.76,215.92,79682.0,215.77,216.11,215.76,215.92,79682.0
2021-09-09 12:30:00,215.91,216.17,215.87,216.1,72245.0,215.91,216.17,215.87,216.1,72245.0
2021-09-09 12:35:00,216.12,216.22,215.9,215.94,61453.0,216.12,216.22,215.9,215.94,61453.0
2021-09-09 12:40:00,215.92,216.02,215.83,215.9,46784.0,215.92,216.02,215.83,215.9,46784.0
2021-09-09 12:45:00,215.94,215.96,215.79,215.85,41201.0,215.94,215.96,215.79,215.85,41201.0
2021-09-09 12:50:00,215.85,215.97,215.65,215.68,40077.0,215.85,215.97,215.65,215.68,40077.0
2021-09-09 12:55:00,215.64,215.96,215.5,215.85,53766.0,215.64,215.96,215.5,215.85,53766.0
2021-09-09 13:00:00,215.95,215.95,215.7,215.81,44676.0,215.95,215.95,215.7,215.81,44676.0
2021-09-09 13:05:00,215.8,215.94,215.66,215.66,71696.0,215.8,215.94,215.66,215.66,71696.0
2021-09-09 13:10:00,215.69,215.74,215.63,215.7,36499.0,215.69,215.74,215.63,215.7,36499.0
2021-09-09 13:15:00,215.69,215.74,215.19,215.36,46028.0,215.69,215.74,215.19,215.36,46028.0
2021-09-09 13:20:00,215.37,215.37,214.15,214.25,110785.0,215.37,215.37,214.15,214.25,110785.0
2021-09-09 13:25:00,214.27,214.38,213.89,214.29,88675.0,214.27,214.38,213.89,214.29,88675.0
2021-09-09 13:30:00,214.28,214.31,213.69,213.9,78620.0,214.28,214.31,213.69,213.9,78620.0
2021-09-09 13:35:00,213.89,213.96,213.58,213.64,58464.0,213.89,213.96,213.58,213.64,58464.0
2021-09-09 13:40:00,213.66,214.0,213.65,213.79,55016.0,213.66,214.0,213.65,213.79,55016.0
2021-09-09 13:45:00,213.85,214.14,213.76,214.07,31571.0,213.85,214.14,213.76,214.07,31571.0
2021-09-09 13:50:00,214.08,214.28,213.9,214.21,70096.0,214.08,214.28,213.9,214.21,70096.0
2021-09-09 13:55:00,214.18,214.23,213.88,213.97,48151.0,214.18,214.23,213.88,213.97,48151.0
2021-09-09 14:00:00,213.97,214.15,213.45,213.49,91437.0,213.97,214.15,213.45,213.49,91437.0
2021-09-09 14:05:00,213.49,214.19,213.47,214.19,70595.0,213.49,214.19,213.47,214.19,70595.0
2021-09-09 14:10:00,214.18,214.22,213.97,214.2,45179.0,214.18,214.22,213.97,214.2,45179.0
2021-09-09 14:15:00,214.23,214.23,213.83,213.88,33665.0,214.23,214.23,213.83,213.88,33665.0
2021-09-09 14:20:00,213.9,213.97,213.46,213.65,58634.0,213.9,213.97,213.46,213.65,58634.0
2021-09-09 14:25:00,213.7,213.86,213.64,213.7,33783.0,213.7,213.86,213.64,213.7,33783.0
2021-09-09 14:30:00,213.69,213.74,213.49,213.56,38313.0,213.69,213.74,213.49,213.56,38313.0
2021-09-09 14:35:00,213.59,213.66,213.3,213.33,43855.0,213.59,213.66,213.3,213.33,43855.0
2021-09-09 14:40:00,213.38,213.55,213.24,213.44,61308.0,213.38,213.55,213.24,213.44,61308.0
2021-09-09 14:45:00,213.46,213.8,213.41,213.75,67759.0,213.46,213.8,213.41,213.75,67759.0
2021-09-09 14:50:00,213.73,213.83,213.5,213.62,30880.0,213.73,213.83,213.5,213.62,30880.0
2021-09-09 14:55:00,213.64,213.65,213.27,213.27,83473.0,213.64,213.65,213.27,213.27,83473.0
2021-09-09 15:00:00,213.31,213.82,213.29,213.78,62119.0,213.31,213.82,213.29,213.78,62119.0
2021-09-09 15:05:00,213.78,214.0,213.65,213.71,76751.0,213.78,214.0,213.65,213.71,76751.0
2021-09-09 15:10:00,213.69,213.9,213.5,213.52,29969.0,213.69,213.9,213.5,213.52,29969.0
2021-09-09 15:15:00,213.55,213.61,213.33,213.35,57876.0,213.55,213.61,213.33,213.35,57876.0
2021-09-09 15:20:00,213.34,213.55,213.32,213.53,50350.0,213.34,213.55,213.32,213.53,50350.0
2021-09-09 15:25:00,213.51,213.63,213.42,213.48,32876.0,213.51,213.63,213.42,213.48,32876.0
2021-09-09 15:30:00,213.51,213.91,213.4,213.78,55081.0,213.51,213.91,213.4,213.78,55081.0
2021-09-09 15:35:00,213.79,214.21,213.76,214.09,87837.0,213.79,214.21,213.76,214.09,87837.0
2021-09-09 15:40:00,214.06,214.27,214.02,214.06,65639.0,214.06,214.27,214.02,214.06,65639.0
2021-09-09 15:45:00,214.05,214.19,213.88,214.0,92386.0,214.05,214.19,213.88,214.0,92386.0
2021-09-09 15:50:00,213.98,214.18,213.92,214.01,99498.0,213.98,214.18,213.92,214.01,99498.0
2021-09-09 15:55:00,214.0,214.11,213.82,213.99,193865.0,214.0,214.11,213.82,213.99,193865.0
2021-09-10 09:30:00,215.16,215.89,214.7,214.79,225591.0,215.16,215.89,214.7,214.79,225591.0
2021-09-10 09:35:00,214.74,215.09,214.14,214.58,135207.0,214.74,215.09,214.14,214.58,135207.0
2021-09-10 09:40:00,214.53,214.56,213.78,213.91,116254.0,214.53,214.56,213.78,213.91,116254.0
2021-09-10 09:45:00,214.01,214.65,213.81,213.88,127797.0,214.01,214.65,213.81,213.88,127797.0
2021-09-10 09:50:00,213.86,213.96,213.3,213.44,140529.0,213.86,213.96,213.3,213.44,140529.0
2021-09-10 09:55:00,213.44,213.84,213.25,213.49,104810.0,213.44,213.84,213.25,213.49,104810.0
2021-09-10 10:00:00,213.5,213.54,212.52,212.59,186470.0,213.5,213.54,212.52,212.59,186470.0
2021-09-10 10:05:00,212.52,213.22,212.52,213.09,91095.0,212.52,213.22,212.52,213.09,91095.0
2021-09-10 10:10:00,213.06,213.17,212.67,212.93,61017.0,213.06,213.17,212.67,212.93,61017.0
2021-09-10 10:15:00,212.88,213.2,212.52,212.58,100250.0,212.88,213.2,212.52,212.58,100250.0
2021-09-10 10:20:00,212.7,212.82,212.45,212.72,82529.0,212.7,212.82,212.45,212.72,82529.0
2021-09-10 10:25:00,212.74,213.09,212.56,213.02,73342.0,212.74,213.09,212.56,213.02,73342.0
2021-09-10 10:30:00,212.98,212.98,212.06,212.5,147901.0,212.98,212.98,212.06,212.5,147901.0
2021-09-10 10:35:00,212.52,213.11,212.36,212.84,80735.0,212.52,213.11,212.36,212.84,80735.0
2021-09-10 10:40:00,212.89,213.03,212.35,212.5,58881.0,212.89,213.03,212.35,212.5,58881.0
2021-09-10 10:45:00,212.44,212.79,212.23,212.43,55549.0,212.44,212.79,212.23,212.43,55549.0
2021-09-10 10:50:00,212.47,212.66,212.28,212.37,82863.0,212.47,212.66,212.28,212.37,82863.0
2021-09-10 10:55:00,212.31,212.79,211.91,212.42,75273.0,212.31,212.79,211.91,212.42,75273.0
2021-09-10 11:00:00,212.51,212.83,212.4,212.56,43764.0,212.51,212.83,212.4,212.56,43764.0
2021-09-10 11:05:00,212.7,212.7,212.29,212.5,26721.0,212.7,212.7,212.29,212.5,26721.0
2021-09-10 11:10:00,212.56,212.72,212.35,212.69,29873.0,212.56,212.72,212.35,212.69,29873.0
2021-09-10 11:15:00,212.55,212.71,212.42,212.46,18222.0,212.55,212.71,212.42,212.46,18222.0
2021-09-10 11:20:00,212.5,212.92,212.35,212.89,51034.0,212.5,212.92,212.35,212.89,51034.0
2021-09-10 11:25:00,212.85,213.02,212.69,212.88,55740.0,212.85,213.02,212.69,212.88,55740.0
2021-09-10 11:30:00,212.81,213.35,212.8,213.26,101237.0,212.81,213.35,212.8,213.26,101237.0
2021-09-10 11:35:00,213.28,213.34,212.75,212.75,37317.0,213.28,213.34,212.75,212.75,37317.0
2021-09-10 11:40:00,212.8,213.0,212.71,212.87,37209.0,212.8,213.0,212.71,212.87,37209.0
2021-09-10 11:45:00,212.84,212.91,212.25,212.25,46436.0,212.84,212.91,212.25,212.25,46436.0
2021-09-10 11:50:00,212.26,212.5,212.25,212.3,40204.0,212.26,212.5,212.25,212.3,40204.0
2021-09-10 11:55:00,212.34,212.72,212.3,212.7,50321.0,212.34,212.72,212.3,212.7,50321.0
2021-09-10 12:00:00,212.66,212.77,212.38,212.75,54921.0,212.66,212.77,212.38,212.75,54921.0
2021-09-10 12:05:00,212.75,213.05,212.7,213.04,36348.0,212.75,213.05,212.7,213.04,36348.0
2021-09-10 12:10:00,213.07,213.15,212.9,213.12,52220.0,213.07,213.15,212.9,213.12,52220.0
2021-09-10 12:15:00,213.17,213.39,213.07,213.16,48964.0,213.17,213.39,213.07,213.16,48964.0
2021-09-10 12:20:00,213.16,213.29,213.07,213.08,44534.0,213.16,213.29,213.07,213.08,44534.0
2021-09-10 12:25:00,213.05,213.1,212.84,213.04,32242.0,213.05,213.1,212.84,213.04,32242.0
2021-09-10 12:30:00,213.06,213.08,212.76,212.78,30556.0,213.06,213.08,212.76,212.78,30556.0
2021-09-10 12:35:00,212.77,213.03,212.7,213.01,29302.0,212.77,213.03,212.7,213.01,29302.0
2021-09-10 12:40:00,213.0,213.05,212.71,212.74,46659.0,213.0,213.05,212.71,212.74,46659.0
2021-09-10 12:45:00,212.76,212.84,212.59,212.64,27676.0,212.76,212.84,212.59,212.64,27676.0
2021-09-10 12:50:00,212.63,212.86,212.62,212.86,31088.0,212.63,212.86,212.62,212.86,31088.0
2021-09-10 12:55:00,212.85,212.87,212.71,212.71,16612.0,212.85,212.87,212.71,212.71,16612.0
2021-09-10 13:00:00,212.71,212.99,212.66,212.95,31171.0,212.71,212.99,212.66,212.95,31171.0
2021-09-10 13:05:00,212.97,212.97,212.74,212.75,20972.0,212.97,212.97,212.74,212.75,20972.0
2021-09-10 13:10:00,212.74,213.09,212.68,213.03,39008.0,212.74,213.09,212.68,213.03,39008.0
2021-09-10 13:15:00,213.04,213.08,212.93,212.94,28923.0,213.04,213.08,212.93,212.94,28923.0
2021-09-10 13:20:00,212.92,212.96,212.75,212.75,22551.0,212.92,212.96,212.75,212.75,22551.0
2021-09-10 13:25:00,212.75,212.87,212.71,212.87,19487.0,212.75,212.87,212.71,212.87,19487.0
2021-09-10 13:30:00,212.87,212.92,212.65,212.71,15992.0,212.87,212.92,212.65,212.71,15992.0
2021-09-10 13:35:00,212.76,212.78,212.5,212.7,49185.0,212.76,212.78,212.5,212.7,49185.0
2021-09-10 13:40:00,212.71,212.71,212.43,212.44,21931.0,212.71,212.71,212.43,212.44,21931.0
2021-09-10 13:45:00,212.43,212.43,212.3,212.35,30945.0,212.43,212.43,212.3,212.35,30945.0
2021-09-10 13:50:00,212.36,212.41,212.28,212.3,27554.0,212.36,212.41,212.28,212.3,27554.0
2021-09-10 13:55:00,212.28,212.55,212.25,212.51,42114.0,212.28,212.55,212.25,212.51,42114.0
2021-09-10 14:00:00,212.53,212.71,212.53,212.7,24904.0,212.53,212.71,212.53,212.7,24904.0
2021-09-10 14:05:00,212.71,212.74,212.51,212.54,15175.0,212.71,212.74,212.51,212.54,15175.0
2021-09-10 14:10:00,212.56,212.65,212.33,212.4,27984.0,212.56,212.65,212.33,212.4,27984.0
2021-09-10 14:15:00,212.4,212.4,212.21,212.24,29373.0,212.4,212.4,212.21,212.24,29373.0
2021-09-10 14:20:00,212.24,212.33,212.18,212.21,37355.0,212.24,212.33,212.18,212.21,37355.0
2021-09-10 14:25:00,212.18,212.29,212.11,212.12,36716.0,212.18,212.29,212.11,212.12,36716.0
2021-09-10 14:30:00,212.11,212.13,211.97,211.97,75745.0,212.11,212.13,211.97,211.97,75745.0
2021-09-10 14:35:00,211.98,211.98,211.79,211.83,64143.0,211.98,211.98,211.79,211.83,64143.0
2021-09-10 14:40:00,211.82,211.95,211.73,211.95,41473.0,211.82,211.95,211.73,211.95,41473.0
2021-09-10 14:45:00,211.92,211.94,211.62,211.67,50960.0,211.92,211.94,211.62,211.67,50960.0
2021-09-10 14:50:00,211.64,211.82,211.64,211.79,28391.0,211.64,211.82,211.64,211.79,28391.0
2021-09-10 14:55:00,211.8,211.87,211.69,211.81,32192.0,211.8,211.87,211.69,211.81,32192.0
2021-09-10 15:00:00,211.84,211.86,211.68,211.68,33723.0,211.84,211.86,211.68,211.68,33723.0
2021-09-10 15:05:00,211.7,211.79,211.55,211.58,34910.0,211.7,211.79,211.55,211.58,34910.0
2021-09-10 15:10:00,211.6,211.6,211.29,211.58,61757.0,211.6,211.6,211.29,211.58,61757.0
2021-09-10 15:15:00,211.57,211.57,210.97,211.14,140381.0,211.57,211.57,210.97,211.14,140381.0
2021-09-10 15:20:00,211.15,211.17,210.82,210.91,79147.0,211.15,211.17,210.82,210.91,79147.0
2021-09-10 15:25:00,210.89,211.15,210.84,210.95,65674.0,210.89,211.15,210.84,210.95,65674.0
2021-09-10 15:30:00,210.94,211.06,210.79,210.83,60660.0,210.94,211.06,210.79,210.83,60660.0
2021-09-10 15:35:00,210.83,210.85,210.38,210.5,145884.0,210.83,210.85,210.38,210.5,145884.0
2021-09-10 15:40:00,210.46,210.48,210.12,210.3,125267.0,210.46,210.48,210.12,210.3,125267.0
2021-09-10 15:45:00,210.29,210.51,210.24,210.43,68627.0,210.29,210.51,210.24,210.43,68627.0
2021-09-10 15:50:00,210.4,210.52,210.15,210.27,129373.0,210.4,210.52,210.15,210.27,129373.0
2021-09-10 15:55:00,210.26,210.46,210.23,210.28,204190.0,210.26,210.46,210.23,210.28,204190.0
2021-09-13 09:30:00,211.35,212.53,211.35,211.45,283274.0,211.35,212.53,211.35,211.45,283274.0
2021-09-13 09:35:00,211.53,211.54,210.6,210.87,274898.0,211.53,211.54,210.6,210.87,274898.0
2021-09-13 09:40:00,210.88,210.93,210.11,210.88,291871.0,210.88,210.93,210.11,210.88,291871.0
2021-09-13 09:45:00,210.83,212.47,210.79,212.26,301984.0,210.83,212.47,210.79,212.26,301984.0
2021-09-13 09:50:00,212.21,213.13,212.2,212.82,277654.0,212.21,213.13,212.2,212.82,277654.0
2021-09-13 09:55:00,212.91,213.13,212.16,212.24,194263.0,212.91,213.13,212.16,212.24,194263.0
2021-09-13 10:00:00,212.27,212.77,211.4,211.4,104876.0,212.27,212.77,211.4,211.4,104876.0
2021-09-13 10:05:00,211.42,211.47,210.49,210.5,102340.0,211.42,211.47,210.49,210.5,102340.0
2021-09-13 10:10:00,210.51,210.57,209.88,210.46,222280.0,210.51,210.57,209.88,210.46,222280.0
2021-09-13 10:15:00,210.57,211.63,210.54,211.59,133147.0,210.57,211.63,210.54,211.59,133147.0
2021-09-13 10:20:00,211.59,212.9,211.59,212.4,174226.0,211.59,212.9,211.59,212.4,174226.0
2021-09-13 10:25:00,212.37,212.82,212.29,212.8,76751.0,212.37,212.82,212.29,212.8,76751.0
2021-09-13 10:30:00,212.8,213.18,212.32,212.78,144186.0,212.8,213.18,212.32,212.78,144186.0
2021-09-13 10:35:00,212.72,213.6,212.65,213.59,166261.0,212.72,213.6,212.65,213.59,166261.0
2021-09-13 10:40:00,213.6,214.05,213.44,213.9,200310.0,213.6,214.05,213.44,213.9,200310.0
2021-09-13 10:45:00,213.91,214.39,213.91,214.18,174000.0,213.91,214.39,213.91,214.18,174000.0
2021-09-13 10:50:00,214.19,214.55,214.0,214.36,120283.0,214.19,214.55,214.0,214.36,120283.0
2021-09-13 10:55:00,214.44,214.89,214.31,214.68,202873.0,214.44,214.89,214.31,214.68,202873.0
2021-09-13 11:00:00,214.71,214.87,213.93,214.42,110153.0,214.71,214.87,213.93,214.42,110153.0
2021-09-13 11:05:00,214.44,214.92,214.37,214.62,150845.0,214.44,214.92,214.37,214.62,150845.0
2021-09-13 11:10:00,214.67,214.76,213.36,213.56,109322.0,214.67,214.76,213.36,213.56,109322.0
2021-09-13 11:15:00,213.54,213.94,213.44,213.78,90181.0,213.54,213.94,213.44,213.78,90181.0
2021-09-13 11:20:00,213.81,214.49,213.72,214.49,105961.0,213.81,214.49,213.72,214.49,105961.0
2021-09-13 11:25:00,214.42,214.69,214.25,214.59,70514.0,214.42,214.69,214.25,214.59,70514.0
2021-09-13 11:30:00,214.66,215.07,214.47,215.07,140181.0,214.66,215.07,214.47,215.07,140181.0
2021-09-13 11:35:00,215.05,215.34,214.9,215.34,114462.0,215.05,215.34,214.9,215.34,114462.0
2021-09-13 11:40:00,215.31,215.38,215.01,215.18,93572.0,215.31,215.38,215.01,215.18,93572.0
2021-09-13 11:45:00,215.14,215.41,214.96,215.12,84157.0,215.14,215.41,214.96,215.12,84157.0
2021-09-13 11:50:00,215.19,215.29,214.99,215.28,65081.0,215.19,215.29,214.99,215.28,65081.0
2021-09-13 11:55:00,215.28,215.55,215.21,215.37,114301.0,215.28,215.55,215.21,215.37,114301.0
2021-09-13 12:00:00,215.37,215.48,214.92,215.17,67788.0,215.37,215.48,214.92,215.17,67788.0
2021-09-13 12:05:00,215.21,215.4,215.14,215.26,38062.0,215.21,215.4,215.14,215.26,38062.0
2021-09-13 12:10:00,215.23,215.64,215.23,215.53,65649.0,215.23,215.64,215.23,215.53,65649.0
2021-09-13 12:15:00,215.49,215.64,215.15,215.28,83858.0,215.49,215.64,215.15,215.28,83858.0
2021-09-13 12:20:00,215.34,215.51,215.26,215.38,58907.0,215.34,215.51,215.26,215.38,58907.0
2021-09-13 12:25:00,215.38,215.4,214.98,215.14,57129.0,215.38,215.4,214.98,215.14,57129.0
2021-09-13 12:30:00,215.14,215.38,215.06,215.2,50070.0,215.14,215.38,215.06,215.2,50070.0
2021-09-13 12:35:00,215.21,215.3,214.89,214.92,27579.0,215.21,215.3,214.89,214.92,27579.0
2021-09-13 12:40:00,214.91,215.0,214.53,214.62,56392.0,214.91,215.0,214.53,214.62,56392.0
2021-09-13 12:45:00,214.63,214.8,214.56,214.73,25695.0,214.63,214.8,214.56,214.73,25695.0
2021-09-13 12:50:00,214.71,214.86,214.47,214.53,81999.0,214.71,214.86,214.47,214.53,81999.0
2021-09-13 12:55:00,214.53,214.81,214.47,214.77,59026.0,214.53,214.81,214.47,214.77,59026.0
2021-09-13 13:00:00,214.77,214.89,214.25,214.31,51991.0,214.77,214.89,214.25,214.31,51991.0
2021-09-13 13:05:00,214.31,214.5,214.17,214.23,45255.0,214.31,214.5,214.17,214.23,45255.0
2021-09-13 13:10:00,214.22,214.29,213.73,213.81,63289.0,214.22,214.29,213.73,213.81,63289.0
2021-09-13 13:15:00,213.81,213.94,213.56,213.73,93586.0,213.81,213.94,213.56,213.73,93586.0
2021-09-13 13:20:00,213.72,213.79,213.45,213.56,40402.0,213.72,213.79,213.45,213.56,40402.0
2021-09-13 13:25:00,213.59,213.6,213.05,213.27,59362.0,213.59,213.6,213.05,213.27,59362.0
2021-09-13 13:30:00,213.22,213.39,213.07,213.12,36526.0,213.22,213.39,213.07,213.12,36526.0
2021-09-13 13:35:00,213.17,213.26,213.07,213.15,27370.0,213.17,213.26,213.07,213.15,27370.0
2021-09-13 13:40:00,213.11,213.23,212.89,213.0,76591.0,213.11,213.23,212.89,213.0,76591.0
2021-09-13 13:45:00,213.04,213.26,212.92,213.14,70164.0,213.04,213.26,212.92,213.14,70164.0
2021-09-13 13:50:00,213.13,213.35,212.94,213.14,49406.0,213.13,213.35,212.94,213.14,49406.0
2021-09-13 13:55:00,213.16,213.17,212.9,213.03,28367.0,213.16,213.17,212.9,213.03,28367.0
2021-09-13 14:00:00,213.03,213.61,213.0,213.42,48312.0,213.03,213.61,213.0,213.42,48312.0
2021-09-13 14:05:00,213.48,213.5,213.2,213.2,28406.0,213.48,213.5,213.2,213.2,28406.0
2021-09-13 14:10:00,213.21,213.22,212.72,212.84,90032.0,213.21,213.22,212.72,212.84,90032.0
2021-09-13 14:15:00,212.88,213.09,212.68,213.08,66127.0,212.88,213.09,212.68,213.08,66127.0
2021-09-13 14:20:00,213.01,213.07,212.72,212.78,35525.0,213.01,213.07,212.72,212.78,35525.0
2021-09-13 14:25:00,212.75,213.03,212.68,213.03,34557.0,212.75,213.03,212.68,213.03,34557.0
2021-09-13 14:30:00,212.98,213.05,212.65,212.9,31428.0,212.98,213.05,212.65,212.9,31428.0
2021-09-13 14:35:00,212.84,212.86,212.65,212.69,22588.0,212.84,212.86,212.65,212.69,22588.0
2021-09-13 14:40:00,212.68,213.11,212.66,213.07,45734.0,212.68,213.11,212.66,213.07,45734.0
2021-09-13 14:45:00,213.03,213.46,212.85,213.39,38037.0,213.03,213.46,212.85,213.39,38037.0
2021-09-13 14:50:00,213.42,213.51,213.24,213.31,47809.0,213.42,213.51,213.24,213.31,47809.0
2021-09-13 14:55:00,213.23,213.58,213.18,213.52,30600.0,213.23,213.58,213.18,213.52,30600.0
2021-09-13 15:00:00,213.48,213.48,212.78,212.83,45134.0,213.48,213.48,212.78,212.83,45134.0
2021-09-13 15:05:00,212.85,213.44,212.7,213.41,68427.0,212.85,213.44,212.7,213.41,68427.0
2021-09-13 15:10:00,213.46,213.83,213.44,213.71,69900.0,213.46,213.83,213.44,213.71,69900.0
2021-09-13 15:15:00,213.67,213.83,213.5,213.73,44698.0,213.67,213.83,213.5,213.73,44698.0
2021-09-13 15:20:00,213.72,213.77,213.44,213.5,79552.0,213.72,213.77,213.44,213.5,79552.0
2021-09-13 15:25:00,213.56,213.78,213.4,213.73,53617.0,213.56,213.78,213.4,213.73,53617.0
2021-09-13 15:30:00,213.71,213.92,213.48,213.82,67325.0,213.71,213.92,213.48,213.82,67325.0
2021-09-13 15:35:00,213.79,213.97,213.68,213.73,80447.0,213.79,213.97,213.68,213.73,80447.0
2021-09-13 15:40:00,213.69,213.76,213.45,213.53,129764.0,213.69,213.76,213.45,213.53,129764.0
2021-09-13 15:45:00,213.53,213.77,213.53,213.72,89432.0,213.53,213.77,213.53,213.72,89432.0
2021-09-13 15:50:00,213.76,214.2,213.68,214.13,88614.0,213.76,214.2,213.68,214.13,88614.0
2021-09-13 15:55:00,214.12,214.5,214.0,214.48,188448.0,214.12,214.5,214.0,214.48,188448.0
2021-09-14 09:30:00,215.84,215.85,213.87,214.6,363397.0,215.84,215.85,213.87,214.6,363397.0
2021-09-14 09:35:00,214.66,216.11,214.2,215.58,337491.0,214.66,216.11,214.2,215.58,337491.0
2021-09-14 09:40:00,215.55,215.84,214.07,214.72,166202.0,215.55,215.84,214.07,214.72,166202.0
2021-09-14 09:45:00,214.5,215.29,214.19,214.67,131799.0,214.5,215.29,214.19,214.67,131799.0
2021-09-14 09:50:00,214.66,215.39,213.96,214.04,126889.0,214.66,215.39,213.96,214.04,126889.0
2021-09-14 09:55:00,214.07,214.28,213.41,213.6,158893.0,214.07,214.28,213.41,213.6,158893.0
2021-09-14 10:00:00,213.57,213.58,212.55,213.01,164374.0,213.57,213.58,212.55,213.01,164374.0
2021-09-14 10:05:00,212.98,213.63,212.96,213.61,102975.0,212.98,213.63,212.96,213.61,102975.0
2021-09-14 10:10:00,213.58,213.61,212.78,212.94,146117.0,213.58,213.61,212.78,212.94,146117.0
2021-09-14 10:15:00,212.92,213.46,212.84,213.21,71680.0,212.92,213.46,212.84,213.21,71680.0
2021-09-14 10:20:00,213.24,213.44,212.5,212.56,62187.0,213.24,213.44,212.5,212.56,62187.0
2021-09-14 10:25:00,212.57,212.69,212.12,212.48,196750.0,212.57,212.69,212.12,212.48,196750.0
2021-09-14 10:30:00,212.47,212.47,211.8,211.92,139296.0,212.47,212.47,211.8,211.92,139296.0
2021-09-14 10:35:00,211.96,212.26,211.6,211.76,99264.0,211.96,212.26,211.6,211.76,99264.0
2021-09-14 10:40:00,211.76,211.93,211.57,211.93,71590.0,211.76,211.93,211.57,211.93,71590.0
2021-09-14 10:45:00,211.92,212.32,211.68,212.25,86175.0,211.92,212.32,211.68,212.25,86175.0
2021-09-14 10:50:00,212.28,212.39,211.91,212.25,68589.0,212.28,212.39,211.91,212.25,68589.0
2021-09-14 10:55:00,212.25,212.25,211.38,211.58,144869.0,212.25,212.25,211.38,211.58,144869.0
2021-09-14 11:00:00,211.6,212.05,211.4,211.99,182868.0,211.6,212.05,211.4,211.99,182868.0
2021-09-14 11:05:00,211.93,212.39,211.9,212.39,136455.0,211.93,212.39,211.9,212.39,136455.0
2021-09-14 11:10:00,212.39,212.57,212.09,212.33,90939.0,212.39,212.57,212.09,212.33,90939.0
2021-09-14 11:15:00,212.33,212.69,212.2,212.67,109002.0,212.33,212.69,212.2,212.67,109002.0
2021-09-14 11:20:00,212.69,212.79,212.36,212.58,92975.0,212.69,212.79,212.36,212.58,92975.0
2021-09-14 11:25:00,212.55,212.82,212.45,212.8,67610.0,212.55,212.82,212.45,212.8,67610.0
2021-09-14 11:30:00,212.79,212.96,212.62,212.8,50949.0,212.79,212.96,212.62,212.8,50949.0
2021-09-14 11:35:00,212.78,212.78,212.22,212.41,61664.0,212.78,212.78,212.22,212.41,61664.0
2021-09-14 11:40:00,212.44,212.47,212.23,212.33,29987.0,212.44,212.47,212.23,212.33,29987.0
2021-09-14 11:45:00,212.33,212.33,212.0,212.24,61218.0,212.33,212.33,212.0,212.24,61218.0
2021-09-14 11:50:00,212.24,212.47,212.21,212.35,57325.0,212.24,212.47,212.21,212.35,57325.0
2021-09-14 11:55:00,212.31,212.64,212.29,212.64,32300.0,212.31,212.64,212.29,212.64,32300.0
2021-09-14 12:00:00,212.64,212.82,212.5,212.74,45750.0,212.64,212.82,212.5,212.74,45750.0
2021-09-14 12:05:00,212.73,212.74,212.36,212.59,16774.0,212.73,212.74,212.36,212.59,16774.0
2021-09-14 12:10:00,212.61,212.63,212.35,212.45,15997.0,212.61,212.63,212.35,212.45,15997.0
2021-09-14 12:15:00,212.43,212.54,212.25,212.28,26666.0,212.43,212.54,212.25,212.28,26666.0
2021-09-14 12:20:00,212.25,212.36,212.11,212.12,22063.0,212.25,212.36,212.11,212.12,22063.0
2021-09-14 12:25:00,212.12,212.26,212.04,212.22,39505.0,212.12,212.26,212.04,212.22,39505.0
2021-09-14 12:30:00,212.2,212.36,211.88,212.3,56784.0,212.2,212.36,211.88,212.3,56784.0
2021-09-14 12:35:00,212.31,212.42,212.26,212.29,37897.0,212.31,212.42,212.26,212.29,37897.0
2021-09-14 12:40:00,212.3,212.3,212.11,212.24,29458.0,212.3,212.3,212.11,212.24,29458.0
2021-09-14 12:45:00,212.19,212.3,212.02,212.02,18987.0,212.19,212.3,212.02,212.02,18987.0
2021-09-14 12:50:00,212.04,212.1,211.7,211.71,44929.0,212.04,212.1,211.7,211.71,44929.0
2021-09-14 12:55:00,211.68,211.76,211.59,211.65,36012.0,211.68,211.76,211.59,211.65,36012.0
2021-09-14 13:00:00,211.65,211.81,211.58,211.62,37772.0,211.65,211.81,211.58,211.62,37772.0
2021-09-14 13:05:00,211.61,211.66,211.28,211.43,71661.0,211.61,211.66,211.28,211.43,71661.0
2021-09-14 13:10:00,211.4,211.62,211.29,211.57,90922.0,211.4,211.62,211.29,211.57,90922.0
2021-09-14 13:15:00,211.56,211.84,211.5,211.8,34821.0,211.56,211.84,211.5,211.8,34821.0
2021-09-14 13:20:00,211.82,212.2,211.82,212.12,109057.0,211.82,212.2,211.82,212.12,109057.0
2021-09-14 13:25:00,212.14,212.43,212.07,212.43,32450.0,212.14,212.43,212.07,212.43,32450.0
2021-09-14 13:30:00,212.45,212.47,212.04,212.16,68484.0,212.45,212.47,212.04,212.16,68484.0
2021-09-14 13:35:00,212.13,212.41,212.05,212.31,46930.0,212.13,212.41,212.05,212.31,46930.0
2021-09-14 13:40:00,212.35,212.39,212.18,212.39,36799.0,212.35,212.39,212.18,212.39,36799.0
2021-09-14 13:45:00,212.38,212.47,212.16,212.25,47961.0,212.38,212.47,212.16,212.25,47961.0
2021-09-14 13:50:00,212.24,212.48,212.13,212.44,39706.0,212.24,212.48,212.13,212.44,39706.0
2021-09-14 13:55:00,212.42,212.55,212.42,212.44,59357.0,212.42,212.55,212.42,212.44,59357.0
2021-09-14 14:00:00,212.43,212.43,212.07,212.09,58500.0,212.43,212.43,212.07,212.09,58500.0
2021-09-14 14:05:00,212.12,212.22,211.94,211.95,54570.0,212.12,212.22,211.94,211.95,54570.0
2021-09-14 14:10:00,211.95,211.95,211.73,211.87,31894.0,211.95,211.95,211.73,211.87,31894.0
2021-09-14 14:15:00,211.86,211.86,211.59,211.62,35886.0,211.86,211.86,211.59,211.62,35886.0
2021-09-14 14:20:00,211.61,211.71,211.4,211.71,71502.0,211.61,211.71,211.4,211.71,71502.0
2021-09-14 14:25:00,211.7,211.72,211.37,211.42,68675.0,211.7,211.72,211.37,211.42,68675.0
2021-09-14 14:30:00,211.43,211.43,211.05,211.05,74071.0,211.43,211.43,211.05,211.05,74071.0
2021-09-14 14:35:00,211.05,211.23,211.03,211.19,77675.0,211.05,211.23,211.03,211.19,77675.0
2021-09-14 14:40:00,211.2,211.39,211.2,211.28,46485.0,211.2,211.39,211.2,211.28,46485.0
2021-09-14 14:45:00,211.26,211.28,210.87,210.92,88241.0,211.26,211.28,210.87,210.92,88241.0
2021-09-14 14:50:00,210.92,211.06,210.71,211.06,85613.0,210.92,211.06,210.71,211.06,85613.0
2021-09-14 14:55:00,211.04,211.38,211.01,211.27,46849.0,211.04,211.38,211.01,211.27,46849.0
2021-09-14 15:00:00,211.25,211.31,211.11,211.29,34565.0,211.25,211.31,211.11,211.29,34565.0
2021-09-14 15:05:00,211.25,211.67,211.23,211.44,49484.0,211.25,211.67,211.23,211.44,49484.0
2021-09-14 15:10:00,211.43,211.51,211.19,211.19,26472.0,211.43,211.51,211.19,211.19,26472.0
2021-09-14 15:15:00,211.2,211.24,210.89,210.93,57161.0,211.2,211.24,210.89,210.93,57161.0
2021-09-14 15:20:00,210.94,211.4,210.82,211.19,55273.0,210.94,211.4,210.82,211.19,55273.0
2021-09-14 15:25:00,211.17,211.38,211.07,211.16,48929.0,211.17,211.38,211.07,211.16,48929.0
2021-09-14 15:30:00,211.15,211.37,211.01,211.24,42537.0,211.15,211.37,211.01,211.24,42537.0
2021-09-14 15:35:00,211.22,211.22,210.91,211.01,75444.0,211.22,211.22,210.91,211.01,75444.0
2021-09-14 15:40:00,211.03,211.29,210.94,211.13,100029.0,211.03,211.29,210.94,211.13,100029.0
2021-09-14 15:45:00,211.12,211.33,210.99,211.12,95940.0,211.12,211.33,210.99,211.12,95940.0
2021-09-14 15:50:00,211.13,211.67,210.96,211.6,120759.0,211.13,211.67,210.96,211.6,120759.0
2021-09-14 15:55:00,211.58,211.84,211.38,211.57,312755.0,211.58,211.84,211.38,211.57,312755.0
2021-09-15 09:30:00,211.79,212.04,210.44,210.51,209332.0,211.79,212.04,210.44,210.51,209332.0
2021-09-15 09:35:00,210.58,211.17,210.32,210.59,126840.0,210.58,211.17,210.32,210.59,126840.0
2021-09-15 09:40:00,210.62,210.92,210.33,210.73,126949.0,210.62,210.92,210.33,210.73,126949.0
2021-09-15 09:45:00,210.82,212.46,210.82,212.22,201576.0,210.82,212.46,210.82,212.22,201576.0
2021-09-15 09:50:00,212.26,212.71,211.64,211.76,111971.0,212.26,212.71,211.64,211.76,111971.0
2021-09-15 09:55:00,211.89,212.5,211.8,212.3,84593.0,211.89,212.5,211.8,212.3,84593.0
2021-09-15 10:00:00,212.3,212.74,211.96,212.6,121489.0,212.3,212.74,211.96,212.6,121489.0
2021-09-15 10:05:00,212.66,212.68,211.64,211.69,102368.0,212.66,212.68,211.64,211.69,102368.0
2021-09-15 10:10:00,211.65,212.0,211.11,211.4,73123.0,211.65,212.0,211.11,211.4,73123.0
2021-09-15 10:15:00,211.43,211.49,210.92,211.39,70814.0,211.43,211.49,210.92,211.39,70814.0
2021-09-15 10:20:00,211.34,211.68,211.14,211.57,69868.0,211.34,211.68,211.14,211.57,69868.0
2021-09-15 10:25:00,211.56,211.98,211.56,211.8,62144.0,211.56,211.98,211.56,211.8,62144.0
2021-09-15 10:30:00,211.8,212.45,211.66,212.23,68093.0,211.8,212.45,211.66,212.23,68093.0
2021-09-15 10:35:00,212.27,212.35,211.65,211.76,64990.0,212.27,212.35,211.65,211.76,64990.0
2021-09-15 10:40:00,211.74,211.78,211.11,211.16,64230.0,211.74,211.78,211.11,211.16,64230.0
2021-09-15 10:45:00,211.19,211.66,211.11,211.33,41233.0,211.19,211.66,211.11,211.33,41233.0
2021-09-15 10:50:00,211.32,211.52,210.92,210.97,78919.0,211.32,211.52,210.92,210.97,78919.0
2021-09-15 10:55:00,210.95,211.3,210.81,211.18,70164.0,210.95,211.3,210.81,211.18,70164.0
2021-09-15 11:00:00,211.24,211.36,210.93,211.23,31779.0,211.24,211.36,210.93,211.23,31779.0
2021-09-15 11:05:00,211.28,211.87,211.28,211.81,64529.0,211.28,211.87,211.28,211.81,64529.0
2021-09-15 11:10:00,211.76,211.93,211.62,211.66,56289.0,211.76,211.93,211.62,211.66,56289.0
2021-09-15 11:15:00,211.67,212.5,211.64,212.28,106419.0,211.67,212.5,211.64,212.28,106419.0
2021-09-15 11:20:00,212.27,212.49,212.22,212.37,56369.0,212.27,212.49,212.22,212.37,56369.0
2021-09-15 11:25:00,212.42,212.67,212.31,212.36,86439.0,212.42,212.67,212.31,212.36,86439.0
2021-09-15 11:30:00,212.34,212.41,211.95,212.11,68478.0,212.34,212.41,211.95,212.11,68478.0
2021-09-15 11:35:00,212.11,212.19,211.86,212.04,51033.0,212.11,212.19,211.86,212.04,51033.0
2021-09-15 11:40:00,212.08,212.47,211.99,212.47,46351.0,212.08,212.47,211.99,212.47,46351.0
2021-09-15 11:45:00,212.45,212.55,212.0,212.16,79829.0,212.45,212.55,212.0,212.16,79829.0
2021-09-15 11:50:00,212.1,212.32,212.1,212.23,46631.0,212.1,212.32,212.1,212.23,46631.0
2021-09-15 11:55:00,212.24,212.56,212.18,212.55,28773.0,212.24,212.56,212.18,212.55,28773.0
2021-09-15 12:00:00,212.48,212.52,212.19,212.34,26292.0,212.48,212.52,212.19,212.34,26292.0
2021-09-15 12:05:00,212.32,212.37,212.06,212.15,30332.0,212.32,212.37,212.06,212.15,30332.0
2021-09-15 12:10:00,212.15,212.2,211.98,212.03,53523.0,212.15,212.2,211.98,212.03,53523.0
2021-09-15 12:15:00,212.04,212.18,212.03,212.06,31866.0,212.04,212.18,212.03,212.06,31866.0
2021-09-15 12:20:00,212.04,212.3,212.03,212.26,24000.0,212.04,212.3,212.03,212.26,24000.0
2021-09-15 12:25:00,212.27,212.4,212.12,212.16,48486.0,212.27,212.4,212.12,212.16,48486.0
2021-09-15 12:30:00,212.19,212.48,212.18,212.44,34299.0,212.19,212.48,212.18,212.44,34299.0
2021-09-15 12:35:00,212.47,212.61,212.41,212.52,53076.0,212.47,212.61,212.41,212.52,53076.0
2021-09-15 12:40:00,212.55,212.85,212.55,212.82,52745.0,212.55,212.85,212.55,212.82,52745.0
2021-09-15 12:45:00,212.86,212.87,212.49,212.73,66380.0,212.86,212.87,212.49,212.73,66380.0
2021-09-15 12:50:00,212.71,212.75,212.54,212.67,26919.0,212.71,212.75,212.54,212.67,26919.0
2021-09-15 12:55:00,212.65,212.7,212.46,212.59,40168.0,212.65,212.7,212.46,212.59,40168.0
2021-09-15 13:00:00,212.61,212.97,212.6,212.95,36669.0,212.61,212.97,212.6,212.95,36669.0
2021-09-15 13:05:00,212.93,213.05,212.63,212.65,95724.0,212.93,213.05,212.63,212.65,95724.0
2021-09-15 13:10:00,212.65,212.85,212.58,212.82,46903.0,212.65,212.85,212.58,212.82,46903.0
2021-09-15 13:15:00,212.82,212.97,212.73,212.83,46107.0,212.82,212.97,212.73,212.83,46107.0
2021-09-15 13:20:00,212.87,212.93,212.75,212.93,42753.0,212.87,212.93,212.75,212.93,42753.0
2021-09-15 13:25:00,212.95,212.98,212.7,212.76,35431.0,212.95,212.98,212.7,212.76,35431.0
2021-09-15 13:30:00,212.75,213.08,212.71,213.05,62213.0,212.75,213.08,212.71,213.05,62213.0
2021-09-15 13:35:00,213.06,213.14,212.95,213.14,49190.0,213.06,213.14,212.95,213.14,49190.0
2021-09-15 13:40:00,213.14,213.33,213.09,213.28,55052.0,213.14,213.33,213.09,213.28,55052.0
2021-09-15 13:45:00,213.27,213.62,213.27,213.6,134572.0,213.27,213.62,213.27,213.6,134572.0
2021-09-15 13:50:00,213.61,213.65,213.45,213.57,99378.0,213.61,213.65,213.45,213.57,99378.0
2021-09-15 13:55:00,213.56,213.74,213.23,213.25,116647.0,213.56,213.74,213.23,213.25,116647.0
2021-09-15 14:00:00,213.24,213.43,213.13,213.17,56555.0,213.24,213.43,213.13,213.17,56555.0
2021-09-15 14:05:00,213.17,213.29,213.08,213.18,51423.0,213.17,213.29,213.08,213.18,51423.0
2021-09-15 14:10:00,213.2,213.3,213.04,213.07,43352.0,213.2,213.3,213.04,213.07,43352.0
2021-09-15 14:15:00,213.1,213.2,212.89,212.96,55574.0,213.1,213.2,212.89,212.96,55574.0
2021-09-15 14:20:00,212.97,213.01,212.79,212.88,31790.0,212.97,213.01,212.79,212.88,31790.0
2021-09-15 14:25:00,212.91,213.14,212.82,213.12,76467.0,212.91,213.14,212.82,213.12,76467.0
2021-09-15 14:30:00,213.12,213.19,212.96,213.12,71910.0,213.12,213.19,212.96,213.12,71910.0
2021-09-15 14:35:00,213.13,213.39,213.12,213.3,79841.0,213.13,213.39,213.12,213.3,79841.0
2021-09-15 14:40:00,213.29,213.62,213.29,213.38,90739.0,213.29,213.62,213.29,213.38,90739.0
2021-09-15 14:45:00,213.43,213.5,213.16,213.17,26474.0,213.43,213.5,213.16,213.17,26474.0
2021-09-15 14:50:00,213.17,213.3,213.01,213.12,56103.0,213.17,213.3,213.01,213.12,56103.0
2021-09-15 14:55:00,213.12,213.21,213.01,213.19,54769.0,213.12,213.21,213.01,213.19,54769.0
2021-09-15 15:00:00,213.19,213.24,213.03,213.24,70639.0,213.19,213.24,213.03,213.24,70639.0
2021-09-15 15:05:00,213.24,213.4,213.22,213.32,63844.0,213.24,213.4,213.22,213.32,63844.0
2021-09-15 15:10:00,213.35,213.65,213.27,213.64,77068.0,213.35,213.65,213.27,213.64,77068.0
2021-09-15 15:15:00,213.64,213.79,213.61,213.71,99493.0,213.64,213.79,213.61,213.71,99493.0
2021-09-15 15:20:00,213.72,213.8,213.4,213.55,91001.0,213.72,213.8,213.4,213.55,91001.0
2021-09-15 15:25:00,213.55,213.68,213.52,213.62,37932.0,213.55,213.68,213.52,213.62,37932.0
2021-09-15 15:30:00,213.6,213.79,213.55,213.61,67878.0,213.6,213.79,213.55,213.61,67878.0
2021-09-15 15:35:00,213.61,214.32,213.59,214.23,155953.0,213.61,214.32,213.59,214.23,155953.0
2021-09-15 15:40:00,214.24,214.35,214.12,214.3,160380.0,214.24,214.35,214.12,214.3,160380.0
2021-09-15 15:45:00,214.3,214.31,214.02,214.09,90896.0,214.3,214.31,214.02,214.09,90896.0
2021-09-15 15:50:00,214.08,214.22,214.03,214.14,122468.0,214.08,214.22,214.03,214.14,122468.0
2021-09-15 15:55:00,214.13,214.3,214.02,214.3,206569.0,214.13,214.3,214.02,214.3,206569.0
2021-09-16 09:30:00,213.96,216.31,213.92,215.52,410645.0,213.96,216.31,213.92,215.52,410645.0
2021-09-16 09:35:00,215.33,215.75,214.47,215.39,169303.0,215.33,215.75,214.47,215.39,169303.0
2021-09-16 09:40:00,215.41,215.49,214.04,214.21,139293.0,215.41,215.49,214.04,214.21,139293.0
2021-09-16 09:45:00,214.32,214.39,213.47,214.24,115025.0,214.32,214.39,213.47,214.24,115025.0
2021-09-16 09:50:00,214.2,214.77,213.6,213.67,105005.0,214.2,214.77,213.6,213.67,105005.0
2021-09-16 09:55:00,213.67,213.97,213.37,213.85,87882.0,213.67,213.97,213.37,213.85,87882.0
2021-09-16 10:00:00,213.82,214.3,213.6,214.2,70392.0,213.82,214.3,213.6,214.2,70392.0
2021-09-16 10:05:00,214.24,214.6,213.91,214.29,52821.0,214.24,214.6,213.91,214.29,52821.0
2021-09-16 10:10:00,214.21,214.25,213.85,213.91,41410.0,214.21,214.25,213.85,213.91,41410.0
2021-09-16 10:15:00,213.85,214.11,213.7,213.94,37450.0,213.85,214.11,213.7,213.94,37450.0
2021-09-16 10:20:00,213.86,214.02,213.64,213.92,40030.0,213.86,214.02,213.64,213.92,40030.0
2021-09-16 10:25:00,213.99,214.56,213.99,214.56,76470.0,213.99,214.56,213.99,214.56,76470.0
2021-09-16 10:30:00,214.47,215.2,214.46,215.13,93749.0,214.47,215.2,214.46,215.13,93749.0
2021-09-16 10:35:00,215.09,215.27,214.77,215.23,135761.0,215.09,215.27,214.77,215.23,135761.0
2021-09-16 10:40:00,215.17,215.18,214.45,214.83,41584.0,215.17,215.18,214.45,214.83,41584.0
2021-09-16 10:45:00,214.79,215.01,214.61,214.92,35755.0,214.79,215.01,214.61,214.92,35755.0
2021-09-16 10:50:00,214.89,214.89,214.25,214.27,54523.0,214.89,214.89,214.25,214.27,54523.0
2021-09-16 10:55:00,214.28,214.32,213.84,214.15,65802.0,214.28,214.32,213.84,214.15,65802.0
2021-09-16 11:00:00,214.11,214.63,214.09,214.19,42138.0,214.11,214.63,214.09,214.19,42138.0
2021-09-16 11:05:00,214.18,214.54,213.98,214.48,37413.0,214.18,214.54,213.98,214.48,37413.0
2021-09-16 11:10:00,214.39,214.9,214.25,214.83,40290.0,214.39,214.9,214.25,214.83,40290.0
2021-09-16 11:15:00,214.9,214.91,214.53,214.56,32660.0,214.9,214.91,214.53,214.56,32660.0
2021-09-16 11:20:00,214.51,214.54,214.04,214.28,42515.0,214.51,214.54,214.04,214.28,42515.0
2021-09-16 11:25:00,214.22,214.51,214.17,214.38,41760.0,214.22,214.51,214.17,214.38,41760.0
2021-09-16 11:30:00,214.31,214.74,214.31,214.49,29644.0,214.31,214.74,214.31,214.49,29644.0
2021-09-16 11:35:00,214.54,214.64,214.31,214.62,16318.0,214.54,214.64,214.31,214.62,16318.0
2021-09-16 11:40:00,214.59,214.64,214.3,214.36,50904.0,214.59,214.64,214.3,214.36,50904.0
2021-09-16 11:45:00,214.29,214.32,213.96,214.28,39551.0,214.29,214.32,213.96,214.28,39551.0
2021-09-16 11:50:00,214.26,214.38,214.11,214.15,16845.0,214.26,214.38,214.11,214.15,16845.0
2021-09-16 11:55:00,214.06,214.41,214.03,214.34,26154.0,214.06,214.41,214.03,214.34,26154.0
2021-09-16 12:00:00,214.4,214.48,214.05,214.06,22833.0,214.4,214.48,214.05,214.06,22833.0
2021-09-16 12:05:00,214.08,214.3,214.07,214.3,22374.0,214.08,214.3,214.07,214.3,22374.0
2021-09-16 12:10:00,214.29,214.57,214.21,214.49,42513.0,214.29,214.57,214.21,214.49,42513.0
2021-09-16 12:15:00,214.5,214.52,214.39,214.51,19062.0,214.5,214.52,214.39,214.51,19062.0
2021-09-16 12:20:00,214.59,214.67,214.41,214.53,48185.0,214.59,214.67,214.41,214.53,48185.0
2021-09-16 12:25:00,214.56,214.7,214.42,214.53,39639.0,214.56,214.7,214.42,214.53,39639.0
2021-09-16 12:30:00,214.55,214.82,214.54,214.82,29435.0,214.55,214.82,214.54,214.82,29435.0
2021-09-16 12:35:00,214.81,214.93,214.68,214.68,41994.0,214.81,214.93,214.68,214.68,41994.0
2021-09-16 12:40:00,214.7,214.85,214.6,214.83,26998.0,214.7,214.85,214.6,214.83,26998.0
2021-09-16 12:45:00,214.85,215.13,214.72,214.98,47371.0,214.85,215.13,214.72,214.98,47371.0
2021-09-16 12:50:00,215.0,215.02,214.51,214.51,35792.0,215.0,215.02,214.51,214.51,35792.0
2021-09-16 12:55:00,214.57,214.74,214.51,214.53,19272.0,214.57,214.74,214.51,214.53,19272.0
2021-09-16 13:00:00,214.53,214.53,214.34,214.4,22028.0,214.53,214.53,214.34,214.4,22028.0
2021-09-16 13:05:00,214.4,214.56,214.25,214.54,42688.0,214.4,214.56,214.25,214.54,42688.0
2021-09-16 13:10:00,214.6,214.6,214.23,214.4,34182.0,214.6,214.6,214.23,214.4,34182.0
2021-09-16 13:15:00,214.38,214.53,214.34,214.51,22896.0,214.38,214.53,214.34,214.51,22896.0
2021-09-16 13:20:00,214.53,214.58,214.28,214.3,54163.0,214.53,214.58,214.28,214.3,54163.0
2021-09-16 13:25:00,214.33,214.37,214.12,214.22,41357.0,214.33,214.37,214.12,214.22,41357.0
2021-09-16 13:30:00,214.22,214.27,214.02,214.16,19946.0,214.22,214.27,214.02,214.16,19946.0
2021-09-16 13:35:00,214.15,214.18,213.9,213.96,37661.0,214.15,214.18,213.9,213.96,37661.0
2021-09-16 13:40:00,213.97,214.02,213.9,213.98,22190.0,213.97,214.02,213.9,213.98,22190.0
2021-09-16 13:45:00,213.96,213.98,213.81,213.87,34590.0,213.96,213.98,213.81,213.87,34590.0
2021-09-16 13:50:00,213.86,214.23,213.85,214.18,41171.0,213.86,214.23,213.85,214.18,41171.0
2021-09-16 13:55:00,214.15,214.32,213.91,214.0,55734.0,214.15,214.32,213.91,214.0,55734.0
2021-09-16 14:00:00,213.99,214.09,213.83,213.99,39474.0,213.99,214.09,213.83,213.99,39474.0
2021-09-16 14:05:00,214.02,214.02,213.83,213.88,21982.0,214.02,214.02,213.83,213.88,21982.0
2021-09-16 14:10:00,213.93,214.38,213.91,214.22,81142.0,213.93,214.38,213.91,214.22,81142.0
2021-09-16 14:15:00,214.22,214.39,213.93,214.04,36436.0,214.22,214.39,213.93,214.04,36436.0
2021-09-16 14:20:00,214.02,214.15,213.98,214.09,24180.0,214.02,214.15,213.98,214.09,24180.0
2021-09-16 14:25:00,214.09,214.25,213.92,214.24,60248.0,214.09,214.25,213.92,214.24,60248.0
2021-09-16 14:30:00,214.25,214.44,214.2,214.24,58609.0,214.25,214.44,214.2,214.24,58609.0
2021-09-16 14:35:00,214.26,214.29,214.01,214.04,26446.0,214.26,214.29,214.01,214.04,26446.0
2021-09-16 14:40:00,214.05,214.17,213.93,214.06,56728.0,214.05,214.17,213.93,214.06,56728.0
2021-09-16 14:45:00,214.05,214.33,214.05,214.3,33240.0,214.05,214.33,214.05,214.3,33240.0
2021-09-16 14:50:00,214.3,214.31,213.95,214.24,64489.0,214.3,214.31,213.95,214.24,64489.0
2021-09-16 14:55:00,214.26,214.65,214.24,214.55,103680.0,214.26,214.65,214.24,214.55,103680.0
2021-09-16 15:00:00,214.55,214.67,214.43,214.53,82365.0,214.55,214.67,214.43,214.53,82365.0
2021-09-16 15:05:00,214.54,214.9,214.54,214.86,53459.0,214.54,214.9,214.54,214.86,53459.0
2021-09-16 15:10:00,214.86,214.97,214.73,214.82,49360.0,214.86,214.97,214.73,214.82,49360.0
2021-09-16 15:15:00,214.8,214.86,214.53,214.67,55386.0,214.8,214.86,214.53,214.67,55386.0
2021-09-16 15:20:00,214.65,214.83,214.53,214.53,65419.0,214.65,214.83,214.53,214.53,65419.0
2021-09-16 15:25:00,214.53,214.56,214.33,214.33,41948.0,214.53,214.56,214.33,214.33,41948.0
2021-09-16 15:30:00,214.34,214.52,214.31,214.4,36369.0,214.34,214.52,214.31,214.4,36369.0
2021-09-16 15:35:00,214.4,214.4,214.05,214.15,49345.0,214.4,214.4,214.05,214.15,49345.0
2021-09-16 15:40:00,214.13,214.21,213.91,213.92,50716.0,214.13,214.21,213.91,213.92,50716.0
2021-09-16 15:45:00,213.94,213.97,213.6,213.6,92148.0,213.94,213.97,213.6,213.6,92148.0
2021-09-16 15:50:00,213.65,213.82,213.53,213.55,89248.0,213.65,213.82,213.53,213.55,89248.0
2021-09-16 15:55:00,213.54,213.6,213.31,213.36,163788.0,213.54,213.6,213.31,213.36,163788.0
2021-09-17 09:30:00,213.12,215.37,213.12,214.44,889192.0,213.12,215.37,213.12,214.44,889192.0
2021-09-17 09:35:00,214.43,214.66,213.98,214.62,127130.0,214.43,214.66,213.98,214.62,127130.0
2021-09-17 09:40:00,214.51,215.09,214.4,214.54,109525.0,214.51,215.09,214.4,214.54,109525.0
2021-09-17 09:45:00,214.63,215.31,214.47,214.9,144572.0,214.63,215.31,214.47,214.9,144572.0
2021-09-17 09:50:00,214.88,215.32,214.46,214.64,123356.0,214.88,215.32,214.46,214.64,123356.0
2021-09-17 09:55:00,214.68,214.68,213.55,213.78,99267.0,214.68,214.68,213.55,213.78,99267.0
2021-09-17 10:00:00,213.78,214.34,213.71,214.0,55157.0,213.78,214.34,213.71,214.0,55157.0
2021-09-17 10:05:00,213.88,213.93,213.43,213.66,72022.0,213.88,213.93,213.43,213.66,72022.0
2021-09-17 10:10:00,213.52,213.66,213.13,213.14,69181.0,213.52,213.66,213.13,213.14,69181.0
2021-09-17 10:15:00,213.15,213.75,213.02,213.73,71229.0,213.15,213.75,213.02,213.73,71229.0
2021-09-17 10:20:00,213.73,213.99,213.55,213.78,69033.0,213.73,213.99,213.55,213.78,69033.0
2021-09-17 10:25:00,213.78,213.89,213.23,213.24,44595.0,213.78,213.89,213.23,213.24,44595.0
2021-09-17 10:30:00,213.22,213.22,212.62,213.02,82892.0,213.22,213.22,212.62,213.02,82892.0
2021-09-17 10:35:00,213.06,213.17,212.77,212.96,41499.0,213.06,213.17,212.77,212.96,41499.0
2021-09-17 10:40:00,212.92,213.12,212.59,212.65,49216.0,212.92,213.12,212.59,212.65,49216.0
2021-09-17 10:45:00,212.6,212.67,212.33,212.56,73013.0,212.6,212.67,212.33,212.56,73013.0
2021-09-17 10:50:00,212.56,212.76,212.37,212.66,44214.0,212.56,212.76,212.37,212.66,44214.0
2021-09-17 10:55:00,212.6,212.6,212.28,212.55,42689.0,212.6,212.6,212.28,212.55,42689.0
2021-09-17 11:00:00,212.52,212.69,212.32,212.59,35091.0,212.52,212.69,212.32,212.59,35091.0
2021-09-17 11:05:00,212.57,212.65,212.4,212.54,35535.0,212.57,212.65,212.4,212.54,35535.0
2021-09-17 11:10:00,212.55,212.73,212.05,212.59,85362.0,212.55,212.73,212.05,212.59,85362.0
2021-09-17 11:15:00,212.6,213.15,212.6,213.11,77722.0,212.6,213.15,212.6,213.11,77722.0
2021-09-17 11:20:00,213.09,213.38,212.99,213.15,71723.0,213.09,213.38,212.99,213.15,71723.0
2021-09-17 11:25:00,213.15,213.19,212.5,212.72,58402.0,213.15,213.19,212.5,212.72,58402.0
2021-09-17 11:30:00,212.69,212.73,212.1,212.4,69256.0,212.69,212.73,212.1,212.4,69256.0
2021-09-17 11:35:00,212.38,212.57,212.15,212.42,35552.0,212.38,212.57,212.15,212.42,35552.0
2021-09-17 11:40:00,212.42,212.6,211.97,212.09,114349.0,212.42,212.6,211.97,212.09,114349.0
2021-09-17 11:45:00,212.05,212.29,211.91,212.23,46040.0,212.05,212.29,211.91,212.23,46040.0
2021-09-17 11:50:00,212.2,212.25,212.0,212.02,47847.0,212.2,212.25,212.0,212.02,47847.0
2021-09-17 11:55:00,212.06,212.32,212.02,212.22,86663.0,212.06,212.32,212.02,212.22,86663.0
2021-09-17 12:00:00,212.21,212.44,212.03,212.41,59756.0,212.21,212.44,212.03,212.41,59756.0
2021-09-17 12:05:00,212.41,212.49,212.29,212.44,23761.0,212.41,212.49,212.29,212.44,23761.0
2021-09-17 12:10:00,212.44,212.65,212.34,212.45,53270.0,212.44,212.65,212.34,212.45,53270.0
2021-09-17 12:15:00,212.51,212.81,212.51,212.68,23722.0,212.51,212.81,212.51,212.68,23722.0
2021-09-17 12:20:00,212.7,213.23,212.7,213.21,46788.0,212.7,213.23,212.7,213.21,46788.0
2021-09-17 12:25:00,213.21,213.32,213.06,213.06,51006.0,213.21,213.32,213.06,213.06,51006.0
2021-09-17 12:30:00,213.05,213.76,213.01,213.48,82886.0,213.05,213.76,213.01,213.48,82886.0
2021-09-17 12:35:00,213.5,213.82,213.5,213.82,64276.0,213.5,213.82,213.5,213.82,64276.0
2021-09-17 12:40:00,213.82,213.98,213.72,213.82,65653.0,213.82,213.98,213.72,213.82,65653.0
2021-09-17 12:45:00,213.85,213.9,213.68,213.73,26245.0,213.85,213.9,213.68,213.73,26245.0
2021-09-17 12:50:00,213.8,213.95,213.69,213.79,29370.0,213.8,213.95,213.69,213.79,29370.0
2021-09-17 12:55:00,213.81,213.9,213.37,213.47,47037.0,213.81,213.9,213.37,213.47,47037.0
2021-09-17 13:00:00,213.51,213.63,213.32,213.38,63270.0,213.51,213.63,213.32,213.38,63270.0
2021-09-17 13:05:00,213.4,213.55,213.35,213.45,14848.0,213.4,213.55,213.35,213.45,14848.0
2021-09-17 13:10:00,213.48,213.5,213.32,213.47,31569.0,213.48,213.5,213.32,213.47,31569.0
2021-09-17 13:15:00,213.44,213.53,213.25,213.3,21370.0,213.44,213.53,213.25,213.3,21370.0
2021-09-17 13:20:00,213.32,213.35,213.16,213.21,16463.0,213.32,213.35,213.16,213.21,16463.0
2021-09-17 13:25:00,213.18,213.29,213.03,213.06,24829.0,213.18,213.29,213.03,213.06,24829.0
2021-09-17 13:30:00,213.08,213.09,212.83,213.07,32521.0,213.08,213.09,212.83,213.07,32521.0
2021-09-17 13:35:00,213.06,213.11,212.86,212.91,18661.0,213.06,213.11,212.86,212.91,18661.0
2021-09-17 13:40:00,212.88,212.98,212.76,212.87,23429.0,212.88,212.98,212.76,212.87,23429.0
2021-09-17 13:45:00,212.87,212.87,212.38,212.39,37022.0,212.87,212.87,212.38,212.39,37022.0
2021-09-17 13:50:00,212.4,212.44,212.24,212.33,49847.0,212.4,212.44,212.24,212.33,49847.0
2021-09-17 13:55:00,212.28,212.53,212.25,212.52,34388.0,212.28,212.53,212.25,212.52,34388.0
2021-09-17 14:00:00,212.5,212.79,212.44,212.75,31921.0,212.5,212.79,212.44,212.75,31921.0
2021-09-17 14:05:00,212.73,212.86,212.52,212.86,24214.0,212.73,212.86,212.52,212.86,24214.0
2021-09-17 14:10:00,212.85,212.89,212.43,212.45,51617.0,212.85,212.89,212.43,212.45,51617.0
2021-09-17 14:15:00,212.47,212.58,212.33,212.41,35181.0,212.47,212.58,212.33,212.41,35181.0
2021-09-17 14:20:00,212.39,212.69,212.37,212.67,29042.0,212.39,212.69,212.37,212.67,29042.0
2021-09-17 14:25:00,212.67,212.7,212.4,212.5,36471.0,212.67,212.7,212.4,212.5,36471.0
2021-09-17 14:30:00,212.46,212.62,212.38,212.45,28290.0,212.46,212.62,212.38,212.45,28290.0
2021-09-17 14:35:00,212.44,212.46,212.22,212.38,43004.0,212.44,212.46,212.22,212.38,43004.0
2021-09-17 14:40:00,212.38,212.81,212.36,212.78,31322.0,212.38,212.81,212.36,212.78,31322.0
2021-09-17 14:45:00,212.79,212.98,212.68,212.88,49195.0,212.79,212.98,212.68,212.88,49195.0
2021-09-17 14:50:00,212.88,213.0,212.66,212.7,28556.0,212.88,213.0,212.66,212.7,28556.0
2021-09-17 14:55:00,212.77,213.02,212.72,212.85,29739.0,212.77,213.02,212.72,212.85,29739.0
2021-09-17 15:00:00,212.95,213.14,212.88,213.05,45739.0,212.95,213.14,212.88,213.05,45739.0
2021-09-17 15:05:00,213.01,213.03,212.64,212.74,36901.0,213.01,213.03,212.64,212.74,36901.0
2021-09-17 15:10:00,212.74,212.77,212.37,212.47,30400.0,212.74,212.77,212.37,212.47,30400.0
2021-09-17 15:15:00,212.49,212.74,212.4,212.7,35931.0,212.49,212.74,212.4,212.7,35931.0
2021-09-17 15:20:00,212.7,212.84,212.64,212.74,38817.0,212.7,212.84,212.64,212.74,38817.0
2021-09-17 15:25:00,212.71,212.71,212.46,212.5,33252.0,212.71,212.71,212.46,212.5,33252.0
2021-09-17 15:30:00,212.51,212.62,212.39,212.58,39590.0,212.51,212.62,212.39,212.58,39590.0
2021-09-17 15:35:00,212.59,212.7,212.41,212.54,51413.0,212.59,212.7,212.41,212.54,51413.0
2021-09-17 15:40:00,212.59,212.99,212.56,212.93,69678.0,212.59,212.99,212.56,212.93,69678.0
2021-09-17 15:45:00,212.92,212.95,212.48,212.51,106195.0,212.92,212.95,212.48,212.51,106195.0
2021-09-17 15:50:00,212.5,213.14,212.5,213.14,124443.0,212.5,213.14,212.5,213.14,124443.0
2021-09-17 15:55:00,213.15,213.63,213.04,213.28,304526.0,213.15,213.63,213.04,213.28,304526.0
2021-09-20 09:30:00,210.81,211.5,208.92,209.2,454453.0,210.81,211.5,208.92,209.2,454453.0
2021-09-20 09:35:00,209.18,209.5,208.13,209.5,230361.0,209.18,209.5,208.13,209.5,230361.0
2021-09-20 09:40:00,209.41,210.35,208.82,210.23,161306.0,209.41,210.35,208.82,210.23,161306.0
2021-09-20 09:45:00,210.2,212.24,210.18,212.21,201138.0,210.2,212.24,210.18,212.21,201138.0
2021-09-20 09:50:00,212.25,212.43,210.98,211.53,168541.0,212.25,212.43,210.98,211.53,168541.0
2021-09-20 09:55:00,211.5,211.92,210.27,210.41,117190.0,211.5,211.92,210.27,210.41,117190.0
2021-09-20 10:00:00,210.46,210.54,209.71,210.09,125655.0,210.46,210.54,209.71,210.09,125655.0
2021-09-20 10:05:00,210.04,211.35,209.85,210.6,109138.0,210.04,211.35,209.85,210.6,109138.0
2021-09-20 10:10:00,210.58,211.04,210.25,210.83,72638.0,210.58,211.04,210.25,210.83,72638.0
2021-09-20 10:15:00,210.8,210.9,210.12,210.56,62864.0,210.8,210.9,210.12,210.56,62864.0
2021-09-20 10:20:00,210.58,210.66,209.2,209.33,128494.0,210.58,210.66,209.2,209.33,128494.0
2021-09-20 10:25:00,209.36,209.8,209.02,209.33,133404.0,209.36,209.8,209.02,209.33,133404.0
2021-09-20 10:30:00,209.31,209.79,208.98,209.06,135802.0,209.31,209.79,208.98,209.06,135802.0
2021-09-20 10:35:00,209.1,210.02,209.01,209.89,106771.0,209.1,210.02,209.01,209.89,106771.0
2021-09-20 10:40:00,209.88,210.11,209.16,209.94,106748.0,209.88,210.11,209.16,209.94,106748.0
2021-09-20 10:45:00,209.92,210.4,209.41,210.12,69974.0,209.92,210.4,209.41,210.12,69974.0
2021-09-20 10:50:00,210.03,210.64,209.82,210.64,80000.0,210.03,210.64,209.82,210.64,80000.0
2021-09-20 10:55:00,210.57,210.61,210.07,210.39,76155.0,210.57,210.61,210.07,210.39,76155.0
2021-09-20 11:00:00,210.3,210.75,210.1,210.71,94242.0,210.3,210.75,210.1,210.71,94242.0
2021-09-20 11:05:00,210.7,211.42,210.66,211.24,59006.0,210.7,211.42,210.66,211.24,59006.0
2021-09-20 11:10:00,211.19,211.4,210.78,211.13,55531.0,211.19,211.4,210.78,211.13,55531.0
2021-09-20 11:15:00,211.12,211.18,210.23,210.42,82852.0,211.12,211.18,210.23,210.42,82852.0
2021-09-20 11:20:00,210.37,210.54,210.04,210.24,62084.0,210.37,210.54,210.04,210.24,62084.0
2021-09-20 11:25:00,210.2,210.64,210.12,210.59,78335.0,210.2,210.64,210.12,210.59,78335.0
2021-09-20 11:30:00,210.59,210.59,209.95,210.03,53644.0,210.59,210.59,209.95,210.03,53644.0
2021-09-20 11:35:00,210.06,210.25,209.97,210.07,51643.0,210.06,210.25,209.97,210.07,51643.0
2021-09-20 11:40:00,210.05,210.22,209.85,210.0,87556.0,210.05,210.22,209.85,210.0,87556.0
2021-09-20 11:45:00,210.0,210.22,209.79,210.2,54545.0,210.0,210.22,209.79,210.2,54545.0
2021-09-20 11:50:00,210.24,210.38,210.05,210.34,52474.0,210.24,210.38,210.05,210.34,52474.0
2021-09-20 11:55:00,210.28,210.52,209.96,210.05,54219.0,210.28,210.52,209.96,210.05,54219.0
2021-09-20 12:00:00,210.06,210.14,209.51,209.56,38705.0,210.06,210.14,209.51,209.56,38705.0
2021-09-20 12:05:00,209.56,209.66,209.21,209.29,101491.0,209.56,209.66,209.21,209.29,101491.0
2021-09-20 12:10:00,209.29,209.73,209.19,209.52,62306.0,209.29,209.73,209.19,209.52,62306.0
2021-09-20 12:15:00,209.5,209.65,209.37,209.37,37748.0,209.5,209.65,209.37,209.37,37748.0
2021-09-20 12:20:00,209.31,209.41,208.86,208.96,103738.0,209.31,209.41,208.86,208.96,103738.0
2021-09-20 12:25:00,208.99,209.25,208.98,209.14,44331.0,208.99,209.25,208.98,209.14,44331.0
2021-09-20 12:30:00,209.1,209.17,208.8,208.94,61545.0,209.1,209.17,208.8,208.94,61545.0
2021-09-20 12:35:00,208.96,209.24,208.92,209.22,41310.0,208.96,209.24,208.92,209.22,41310.0
2021-09-20 12:40:00,209.22,209.22,208.8,208.97,42494.0,209.22,209.22,208.8,208.97,42494.0
2021-09-20 12:45:00,208.93,209.0,208.65,208.71,58358.0,208.93,209.0,208.65,208.71,58358.0
2021-09-20 12:50:00,208.69,208.73,208.38,208.47,84528.0,208.69,208.73,208.38,208.47,84528.0
2021-09-20 12:55:00,208.41,208.45,208.08,208.15,95929.0,208.41,208.45,208.08,208.15,95929.0
2021-09-20 13:00:00,208.12,208.27,207.83,207.87,136296.0,208.12,208.27,207.83,207.87,136296.0
2021-09-20 13:05:00,207.83,207.89,207.54,207.74,84940.0,207.83,207.89,207.54,207.74,84940.0
2021-09-20 13:10:00,207.73,207.99,207.55,207.66,66284.0,207.73,207.99,207.55,207.66,66284.0
2021-09-20 13:15:00,207.62,208.14,207.53,208.05,136366.0,207.62,208.14,207.53,208.05,136366.0
2021-09-20 13:20:00,208.07,208.27,207.94,208.14,71359.0,208.07,208.27,207.94,208.14,71359.0
2021-09-20 13:25:00,208.17,208.35,208.11,208.34,66795.0,208.17,208.35,208.11,208.34,66795.0
2021-09-20 13:30:00,208.32,208.42,208.12,208.13,61731.0,208.32,208.42,208.12,208.13,61731.0
2021-09-20 13:35:00,208.14,208.39,208.04,208.36,50447.0,208.14,208.39,208.04,208.36,50447.0
2021-09-20 13:40:00,208.37,208.42,207.8,207.82,57142.0,208.37,208.42,207.8,207.82,57142.0
2021-09-20 13:45:00,207.84,208.33,207.78,208.25,93364.0,207.84,208.33,207.78,208.25,93364.0
2021-09-20 13:50:00,208.27,208.57,208.27,208.37,52241.0,208.27,208.57,208.27,208.37,52241.0
2021-09-20 13:55:00,208.35,208.51,208.12,208.45,54054.0,208.35,208.51,208.12,208.45,54054.0
2021-09-20 14:00:00,208.49,208.71,208.14,208.35,62150.0,208.49,208.71,208.14,208.35,62150.0
2021-09-20 14:05:00,208.36,208.37,207.69,207.75,79521.0,208.36,208.37,207.69,207.75,79521.0
2021-09-20 14:10:00,207.77,207.78,207.37,207.38,81248.0,207.77,207.78,207.37,207.38,81248.0
2021-09-20 14:15:00,207.38,207.51,207.21,207.38,76220.0,207.38,207.51,207.21,207.38,76220.0
2021-09-20 14:20:00,207.3,207.43,206.85,206.92,145358.0,207.3,207.43,206.85,206.92,145358.0
2021-09-20 14:25:00,206.88,207.06,206.78,206.96,69287.0,206.88,207.06,206.78,206.96,69287.0
2021-09-20 14:30:00,206.97,207.12,206.8,206.86,50012.0,206.97,207.12,206.8,206.86,50012.0
2021-09-20 14:35:00,206.88,207.01,206.53,206.94,93649.0,206.88,207.01,206.53,206.94,93649.0
2021-09-20 14:40:00,206.92,207.47,206.92,207.02,86063.0,206.92,207.47,206.92,207.02,86063.0
2021-09-20 14:45:00,207.01,207.55,206.93,207.31,81817.0,207.01,207.55,206.93,207.31,81817.0
2021-09-20 14:50:00,207.28,207.47,207.0,207.01,64314.0,207.28,207.47,207.0,207.01,64314.0
2021-09-20 14:55:00,206.98,207.5,206.78,207.06,67309.0,206.98,207.5,206.78,207.06,67309.0
2021-09-20 15:00:00,207.03,207.48,206.95,207.36,55742.0,207.03,207.48,206.95,207.36,55742.0
2021-09-20 15:05:00,207.28,207.37,206.76,206.96,54478.0,207.28,207.37,206.76,206.96,54478.0
2021-09-20 15:10:00,206.99,207.16,206.61,206.66,46634.0,206.99,207.16,206.61,206.66,46634.0
2021-09-20 15:15:00,206.64,206.97,206.57,206.67,68862.0,206.64,206.97,206.57,206.67,68862.0
2021-09-20 15:20:00,206.67,207.55,206.65,207.5,79491.0,206.67,207.55,206.65,207.5,79491.0
2021-09-20 15:25:00,207.53,207.99,207.38,207.99,71529.0,207.53,207.99,207.38,207.99,71529.0
2021-09-20 15:30:00,207.98,208.29,207.91,208.24,95753.0,207.98,208.29,207.91,208.24,95753.0
2021-09-20 15:35:00,208.22,208.69,208.14,208.45,109749.0,208.22,208.69,208.14,208.45,109749.0
2021-09-20 15:40:00,208.47,209.0,208.47,208.9,117039.0,208.47,209.0,208.47,208.9,117039.0
2021-09-20 15:45:00,208.87,209.08,208.77,208.94,114146.0,208.87,209.08,208.77,208.94,114146.0
2021-09-20 15:50:00,208.99,209.5,208.95,209.5,150124.0,208.99,209.5,208.95,209.5,150124.0
2021-09-20 15:55:00,209.5,209.83,209.42,209.43,279830.0,209.5,209.83,209.42,209.43,279830.0
2021-09-21 09:30:00,210.25,211.0,209.95,210.98,243283.0,210.25,211.0,209.95,210.98,243283.0
2021-09-21 09:35:00,210.88,211.76,210.83,211.63,164876.0,210.88,211.76,210.83,211.63,164876.0
2021-09-21 09:40:00,211.67,211.75,210.02,210.33,146171.0,211.67,211.75,210.02,210.33,146171.0
2021-09-21 09:45:00,210.38,211.26,210.15,211.19,141720.0,210.38,211.26,210.15,211.19,141720.0
2021-09-21 09:50:00,211.16,211.24,210.18,210.24,71096.0,211.16,211.24,210.18,210.24,71096.0
2021-09-21 09:55:00,210.3,210.42,209.38,209.86,131964.0,210.3,210.42,209.38,209.86,131964.0
2021-09-21 10:00:00,209.82,209.97,209.1,209.78,98599.0,209.82,209.97,209.1,209.78,98599.0
2021-09-21 10:05:00,209.69,209.75,208.63,208.7,114217.0,209.69,209.75,208.63,208.7,114217.0
2021-09-21 10:10:00,208.66,209.27,208.54,209.1,110102.0,208.66,209.27,208.54,209.1,110102.0
2021-09-21 10:15:00,209.01,209.25,208.81,209.09,65143.0,209.01,209.25,208.81,209.09,65143.0
2021-09-21 10:20:00,209.14,209.2,208.26,208.4,106504.0,209.14,209.2,208.26,208.4,106504.0
2021-09-21 10:25:00,208.46,209.06,208.26,208.93,75903.0,208.46,209.06,208.26,208.93,75903.0
2021-09-21 10:30:00,209.0,209.36,208.74,209.04,78563.0,209.0,209.36,208.74,209.04,78563.0
2021-09-21 10:35:00,209.02,209.2,208.52,208.95,81013.0,209.02,209.2,208.52,208.95,81013.0
2021-09-21 10:40:00,208.99,209.1,208.37,208.37,80249.0,208.99,209.1,208.37,208.37,80249.0
2021-09-21 10:45:00,208.36,208.64,207.98,208.03,90816.0,208.36,208.64,207.98,208.03,90816.0
2021-09-21 10:50:00,208.02,208.08,207.72,207.98,95050.0,208.02,208.08,207.72,207.98,95050.0
2021-09-21 10:55:00,207.97,208.35,207.97,208.27,61949.0,207.97,208.35,207.97,208.27,61949.0
2021-09-21 11:00:00,208.23,208.36,207.85,208.31,58051.0,208.23,208.36,207.85,208.31,58051.0
2021-09-21 11:05:00,208.31,208.98,208.28,208.89,72290.0,208.31,208.98,208.28,208.89,72290.0
2021-09-21 11:10:00,208.93,208.99,208.29,208.32,50632.0,208.93,208.99,208.29,208.32,50632.0
2021-09-21 11:15:00,208.41,208.42,207.87,208.03,77689.0,208.41,208.42,207.87,208.03,77689.0
2021-09-21 11:20:00,207.99,208.01,207.72,207.85,56510.0,207.99,208.01,207.72,207.85,56510.0
2021-09-21 11:25:00,207.96,208.22,207.86,208.0,57114.0,207.96,208.22,207.86,208.0,57114.0
2021-09-21 11:30:00,208.08,209.05,208.04,209.0,123317.0,208.08,209.05,208.04,209.0,123317.0
2021-09-21 11:35:00,209.0,209.2,208.77,208.77,47249.0,209.0,209.2,208.77,208.77,47249.0
2021-09-21 11:40:00,208.86,208.94,208.6,208.94,38096.0,208.86,208.94,208.6,208.94,38096.0
2021-09-21 11:45:00,208.95,209.06,208.89,208.97,40669.0,208.95,209.06,208.89,208.97,40669.0
2021-09-21 11:50:00,208.91,208.98,208.79,208.94,24764.0,208.91,208.98,208.79,208.94,24764.0
2021-09-21 11:55:00,208.87,209.28,208.87,209.2,48745.0,208.87,209.28,208.87,209.2,48745.0
2021-09-21 12:00:00,209.21,209.76,209.19,209.68,85645.0,209.21,209.76,209.19,209.68,85645.0
2021-09-21 12:05:00,209.68,209.91,209.52,209.81,56871.0,209.68,209.91,209.52,209.81,56871.0
2021-09-21 12:10:00,209.78,209.86,209.68,209.75,33423.0,209.78,209.86,209.68,209.75,33423.0
2021-09-21 12:15:00,209.7,209.83,209.42,209.61,53863.0,209.7,209.83,209.42,209.61,53863.0
2021-09-21 12:20:00,209.62,209.99,209.45,209.53,82857.0,209.62,209.99,209.45,209.53,82857.0
2021-09-21 12:25:00,209.58,209.75,209.4,209.64,24721.0,209.58,209.75,209.4,209.64,24721.0
2021-09-21 12:30:00,209.64,209.74,209.4,209.61,40655.0,209.64,209.74,209.4,209.61,40655.0
2021-09-21 12:35:00,209.59,209.79,209.46,209.62,27166.0,209.59,209.79,209.46,209.62,27166.0
2021-09-21 12:40:00,209.59,209.67,209.44,209.58,19532.0,209.59,209.67,209.44,209.58,19532.0
2021-09-21 12:45:00,209.55,209.78,209.43,209.55,42829.0,209.55,209.78,209.43,209.55,42829.0
2021-09-21 12:50:00,209.61,209.63,208.7,209.0,66580.0,209.61,209.63,208.7,209.0,66580.0
2021-09-21 12:55:00,209.0,209.3,208.91,209.15,48477.0,209.0,209.3,208.91,209.15,48477.0
2021-09-21 13:00:00,209.21,209.34,208.79,208.94,48291.0,209.21,209.34,208.79,208.94,48291.0
2021-09-21 13:05:00,208.99,209.24,208.75,209.01,19475.0,208.99,209.24,208.75,209.01,19475.0
2021-09-21 13:10:00,209.03,209.07,208.86,208.96,14470.0,209.03,209.07,208.86,208.96,14470.0
2021-09-21 13:15:00,208.91,209.16,208.8,209.15,27431.0,208.91,209.16,208.8,209.15,27431.0
2021-09-21 13:20:00,209.14,209.34,208.7,208.74,33146.0,209.14,209.34,208.7,208.74,33146.0
2021-09-21 13:25:00,208.79,208.91,208.54,208.68,36059.0,208.79,208.91,208.54,208.68,36059.0
2021-09-21 13:30:00,208.76,208.9,208.62,208.84,30128.0,208.76,208.9,208.62,208.84,30128.0
2021-09-21 13:35:00,208.89,209.02,208.72,208.98,28370.0,208.89,209.02,208.72,208.98,28370.0
2021-09-21 13:40:00,208.99,209.02,208.71,208.79,20889.0,208.99,209.02,208.71,208.79,20889.0
2021-09-21 13:45:00,208.84,208.91,208.66,208.89,28244.0,208.84,208.91,208.66,208.89,28244.0
2021-09-21 13:50:00,208.85,209.19,208.4,208.63,38310.0,208.85,209.19,208.4,208.63,38310.0
2021-09-21 13:55:00,208.6,208.69,208.42,208.59,36755.0,208.6,208.69,208.42,208.59,36755.0
2021-09-21 14:00:00,208.55,209.02,208.54,208.73,51031.0,208.55,209.02,208.54,208.73,51031.0
2021-09-21 14:05:00,208.75,208.88,208.64,208.86,29323.0,208.75,208.88,208.64,208.86,29323.0
2021-09-21 14:10:00,208.75,208.9,208.7,208.86,22948.0,208.75,208.9,208.7,208.86,22948.0
2021-09-21 14:15:00,208.85,208.91,208.6,208.6,30979.0,208.85,208.91,208.6,208.6,30979.0
2021-09-21 14:20:00,208.6,208.62,208.33,208.39,112156.0,208.6,208.62,208.33,208.39,112156.0
2021-09-21 14:25:00,208.38,208.47,208.18,208.36,28338.0,208.38,208.47,208.18,208.36,28338.0
2021-09-21 14:30:00,208.3,208.57,208.3,208.52,33639.0,208.3,208.57,208.3,208.52,33639.0
2021-09-21 14:35:00,208.49,208.66,208.36,208.58,38989.0,208.49,208.66,208.36,208.58,38989.0
2021-09-21 14:40:00,208.63,208.83,208.57,208.78,44721.0,208.63,208.83,208.57,208.78,44721.0
2021-09-21 14:45:00,208.75,208.93,208.67,208.82,33660.0,208.75,208.93,208.67,208.82,33660.0
2021-09-21 14:50:00,208.84,209.73,208.77,209.38,99720.0,208.84,209.73,208.77,209.38,99720.0
2021-09-21 14:55:00,209.36,209.43,209.06,209.28,38349.0,209.36,209.43,209.06,209.28,38349.0
2021-09-21 15:00:00,209.3,209.65,209.24,209.28,66871.0,209.3,209.65,209.24,209.28,66871.0
2021-09-21 15:05:00,209.28,209.58,209.28,209.48,36039.0,209.28,209.58,209.28,209.48,36039.0
2021-09-21 15:10:00,209.48,209.49,209.25,209.44,45072.0,209.48,209.49,209.25,209.44,45072.0
2021-09-21 15:15:00,209.45,209.75,209.18,209.19,92184.0,209.45,209.75,209.18,209.19,92184.0
2021-09-21 15:20:00,209.23,209.8,209.23,209.65,53407.0,209.23,209.8,209.23,209.65,53407.0
2021-09-21 15:25:00,209.7,209.81,209.6,209.7,58470.0,209.7,209.81,209.6,209.7,58470.0
2021-09-21 15:30:00,209.65,209.92,209.64,209.85,52760.0,209.65,209.92,209.64,209.85,52760.0
2021-09-21 15:35:00,209.83,209.96,209.57,209.6,86765.0,209.83,209.96,209.57,209.6,86765.0
2021-09-21 15:40:00,209.54,209.73,209.36,209.4,83023.0,209.54,209.73,209.36,209.4,83023.0
2021-09-21 15:45:00,209.36,209.42,208.92,208.93,63553.0,209.36,209.42,208.92,208.93,63553.0
2021-09-21 15:50:00,208.95,209.22,208.82,208.87,103164.0,208.95,209.22,208.82,208.87,103164.0
2021-09-21 15:55:00,208.88,208.92,208.5,208.52,188077.0,208.88,208.92,208.5,208.52,188077.0
2021-09-22 09:30:00,209.99,211.93,209.65,211.76,301973.0,209.99,211.93,209.65,211.76,301973.0
2021-09-22 09:35:00,211.81,212.43,211.63,212.33,268053.0,211.81,212.43,211.63,212.33,268053.0
2021-09-22 09:40:00,212.39,212.75,211.77,212.61,288764.0,212.39,212.75,211.77,212.61,288764.0
2021-09-22 09:45:00,212.57,213.69,212.57,213.5,294976.0,212.57,213.69,212.57,213.5,294976.0
2021-09-22 09:50:00,213.45,214.36,213.45,213.97,192279.0,213.45,214.36,213.45,213.97,192279.0
2021-09-22 09:55:00,214.01,214.84,214.01,214.54,158405.0,214.01,214.84,214.01,214.54,158405.0
2021-09-22 10:00:00,214.57,214.8,214.13,214.48,135446.0,214.57,214.8,214.13,214.48,135446.0
2021-09-22 10:05:00,214.43,214.6,213.82,213.93,109282.0,214.43,214.6,213.82,213.93,109282.0
2021-09-22 10:10:00,213.92,214.32,213.55,214.23,81256.0,213.92,214.32,213.55,214.23,81256.0
2021-09-22 10:15:00,214.25,214.53,214.09,214.5,70195.0,214.25,214.53,214.09,214.5,70195.0
2021-09-22 10:20:00,214.5,214.56,213.73,214.17,58817.0,214.5,214.56,213.73,214.17,58817.0
2021-09-22 10:25:00,214.16,214.37,213.84,213.98,74909.0,214.16,214.37,213.84,213.98,74909.0
2021-09-22 10:30:00,214.04,214.19,213.68,214.02,70507.0,214.04,214.19,213.68,214.02,70507.0
2021-09-22 10:35:00,214.05,214.48,213.97,214.11,69682.0,214.05,214.48,213.97,214.11,69682.0
2021-09-22 10:40:00,214.05,214.53,214.0,214.22,79440.0,214.05,214.53,214.0,214.22,79440.0
2021-09-22 10:45:00,214.17,214.24,213.75,214.1,66958.0,214.17,214.24,213.75,214.1,66958.0
2021-09-22 10:50:00,214.11,214.44,214.04,214.28,45709.0,214.11,214.44,214.04,214.28,45709.0
2021-09-22 10:55:00,214.27,214.44,214.24,214.41,39226.0,214.27,214.44,214.24,214.41,39226.0
2021-09-22 11:00:00,214.42,214.67,214.36,214.64,82818.0,214.42,214.67,214.36,214.64,82818.0
2021-09-22 11:05:00,214.64,214.73,214.25,214.43,83766.0,214.64,214.73,214.25,214.43,83766.0
2021-09-22 11:10:00,214.44,215.24,214.4,215.13,170442.0,214.44,215.24,214.4,215.13,170442.0
2021-09-22 11:15:00,215.13,215.42,215.03,215.3,91094.0,215.13,215.42,215.03,215.3,91094.0
2021-09-22 11:20:00,215.28,215.4,215.09,215.22,77615.0,215.28,215.4,215.09,215.22,77615.0
2021-09-22 11:25:00,215.24,215.55,215.23,215.5,106125.0,215.24,215.55,215.23,215.5,106125.0
2021-09-22 11:30:00,215.48,215.71,215.33,215.37,95180.0,215.48,215.71,215.33,215.37,95180.0
2021-09-22 11:35:00,215.35,215.57,215.31,215.4,56536.0,215.35,215.57,215.31,215.4,56536.0
2021-09-22 11:40:00,215.37,215.54,215.19,215.51,61764.0,215.37,215.54,215.19,215.51,61764.0
2021-09-22 11:45:00,215.53,215.7,215.49,215.6,92000.0,215.53,215.7,215.49,215.6,92000.0
2021-09-22 11:50:00,215.6,216.1,215.53,215.74,134471.0,215.6,216.1,215.53,215.74,134471.0
2021-09-22 11:55:00,215.73,215.85,215.5,215.62,45879.0,215.73,215.85,215.5,215.62,45879.0
2021-09-22 12:00:00,215.66,215.75,215.51,215.65,42586.0,215.66,215.75,215.51,215.65,42586.0
2021-09-22 12:05:00,215.67,215.79,215.61,215.78,42661.0,215.67,215.79,215.61,215.78,42661.0
2021-09-22 12:10:00,215.76,215.92,215.52,215.59,57346.0,215.76,215.92,215.52,215.59,57346.0
2021-09-22 12:15:00,215.6,215.66,215.26,215.54,51805.0,215.6,215.66,215.26,215.54,51805.0
2021-09-22 12:20:00,215.51,215.67,215.4,215.57,46526.0,215.51,215.67,215.4,215.57,46526.0
2021-09-22 12:25:00,215.55,215.89,215.54,215.89,43604.0,215.55,215.89,215.54,215.89,43604.0
2021-09-22 12:30:00,215.86,216.16,215.86,216.1,100281.0,215.86,216.16,215.86,216.1,100281.0
2021-09-22 12:35:00,216.11,216.28,216.09,216.24,70925.0,216.11,216.28,216.09,216.24,70925.0
2021-09-22 12:40:00,216.22,216.31,216.08,216.12,51214.0,216.22,216.31,216.08,216.12,51214.0
2021-09-22 12:45:00,216.13,216.41,216.11,216.39,58870.0,216.13,216.41,216.11,216.39,58870.0
2021-09-22 12:50:00,216.4,216.46,216.18,216.23,50800.0,216.4,216.46,216.18,216.23,50800.0
2021-09-22 12:55:00,216.22,216.44,216.2,216.32,58794.0,216.22,216.44,216.2,216.32,58794.0
2021-09-22 13:00:00,216.29,216.44,215.91,215.97,69010.0,216.29,216.44,215.91,215.97,69010.0
2021-09-22 13:05:00,215.96,216.27,215.92,216.15,57335.0,215.96,216.27,215.92,216.15,57335.0
2021-09-22 13:10:00,216.18,216.4,216.11,216.3,49481.0,216.18,216.4,216.11,216.3,49481.0
2021-09-22 13:15:00,216.34,216.59,216.23,216.48,70285.0,216.34,216.59,216.23,216.48,70285.0
2021-09-22 13:20:00,216.5,216.64,216.41,216.5,53964.0,216.5,216.64,216.41,216.5,53964.0
2021-09-22 13:25:00,216.47,216.7,216.47,216.64,63743.0,216.47,216.7,216.47,216.64,63743.0
2021-09-22 13:30:00,216.63,216.77,216.62,216.69,40205.0,216.63,216.77,216.62,216.69,40205.0
2021-09-22 13:35:00,216.72,216.8,216.56,216.78,58359.0,216.72,216.8,216.56,216.78,58359.0
2021-09-22 13:40:00,216.77,216.87,216.68,216.82,59891.0,216.77,216.87,216.68,216.82,59891.0
2021-09-22 13:45:00,216.81,216.82,216.53,216.54,40614.0,216.81,216.82,216.53,216.54,40614.0
2021-09-22 13:50:00,216.54,216.55,216.1,216.12,67376.0,216.54,216.55,216.1,216.12,67376.0
2021-09-22 13:55:00,216.09,216.3,216.06,216.23,47648.0,216.09,216.3,216.06,216.23,47648.0
2021-09-22 14:00:00,216.18,217.13,215.57,217.05,168434.0,216.18,217.13,215.57,217.05,168434.0
2021-09-22 14:05:00,217.0,217.34,216.79,217.05,102853.0,217.0,217.34,216.79,217.05,102853.0
2021-09-22 14:10:00,217.1,217.47,217.01,217.43,59906.0,217.1,217.47,217.01,217.43,59906.0
2021-09-22 14:15:00,217.47,217.62,217.22,217.29,70016.0,217.47,217.62,217.22,217.29,70016.0
2021-09-22 14:20:00,217.29,217.39,216.63,217.11,90144.0,217.29,217.39,216.63,217.11,90144.0
2021-09-22 14:25:00,217.12,217.7,217.02,217.63,89912.0,217.12,217.7,217.02,217.63,89912.0
2021-09-22 14:30:00,217.6,217.92,217.53,217.82,127136.0,217.6,217.92,217.53,217.82,127136.0
2021-09-22 14:35:00,217.79,217.99,217.18,217.35,110668.0,217.79,217.99,217.18,217.35,110668.0
2021-09-22 14:40:00,217.22,217.22,216.55,216.69,93866.0,217.22,217.22,216.55,216.69,93866.0
2021-09-22 14:45:00,216.6,216.64,215.85,215.92,101924.0,216.6,216.64,215.85,215.92,101924.0
2021-09-22 14:50:00,215.79,216.77,215.44,216.59,138393.0,215.79,216.77,215.44,216.59,138393.0
2021-09-22 14:55:00,216.66,216.7,216.21,216.53,61606.0,216.66,216.7,216.21,216.53,61606.0
2021-09-22 15:00:00,216.58,216.69,216.23,216.4,52757.0,216.58,216.69,216.23,216.4,52757.0
2021-09-22 15:05:00,216.4,216.6,216.02,216.54,93938.0,216.4,216.6,216.02,216.54,93938.0
2021-09-22 15:10:00,216.57,217.0,216.24,216.88,93852.0,216.57,217.0,216.24,216.88,93852.0
2021-09-22 15:15:00,216.86,217.41,216.82,217.28,77201.0,216.86,217.41,216.82,217.28,77201.0
2021-09-22 15:20:00,217.29,217.5,217.05,217.17,86643.0,217.29,217.5,217.05,217.17,86643.0
2021-09-22 15:25:00,217.22,217.28,216.86,217.12,85032.0,217.22,217.28,216.86,217.12,85032.0
2021-09-22 15:30:00,217.15,217.19,216.68,217.0,77261.0,217.15,217.19,216.68,217.0,77261.0
2021-09-22 15:35:00,216.95,217.54,216.9,217.53,104073.0,216.95,217.54,216.9,217.53,104073.0
2021-09-22 15:40:00,217.51,217.63,216.85,217.07,107638.0,217.51,217.63,216.85,217.07,107638.0
2021-09-22 15:45:00,217.0,217.2,216.85,216.88,79248.0,217.0,217.2,216.85,216.88,79248.0
2021-09-22 15:50:00,216.82,217.21,216.68,217.15,149104.0,216.82,217.21,216.68,217.15,149104.0
2021-09-22 15:55:00,217.14,217.22,216.92,217.06,223586.0,217.14,217.22,216.92,217.06,223586.0
2021-09-23 09:30:00,217.81,218.65,217.15,217.88,288926.0,217.81,218.65,217.15,217.88,288926.0
2021-09-23 09:35:00,217.9,218.79,217.7,218.67,186831.0,217.9,218.79,217.7,218.67,186831.0
2021-09-23 09:40:00,218.65,219.32,218.59,218.78,200235.0,218.65,219.32,218.59,218.78,200235.0
2021-09-23 09:45:00,218.81,219.15,218.63,219.0,93859.0,218.81,219.15,218.63,219.0,93859.0
2021-09-23 09:50:00,219.05,219.23,217.93,218.05,112612.0,219.05,219.23,217.93,218.05,112612.0
2021-09-23 09:55:00,218.09,218.75,218.05,218.44,63199.0,218.09,218.75,218.05,218.44,63199.0
2021-09-23 10:00:00,218.45,218.69,218.27,218.64,63211.0,218.45,218.69,218.27,218.64,63211.0
2021-09-23 10:05:00,218.6,218.9,218.43,218.66,75005.0,218.6,218.9,218.43,218.66,75005.0
2021-09-23 10:10:00,218.69,219.5,218.68,219.43,200644.0,218.69,219.5,218.68,219.43,200644.0
2021-09-23 10:15:00,219.42,219.87,219.28,219.45,185086.0,219.42,219.87,219.28,219.45,185086.0
2021-09-23 10:20:00,219.46,219.81,219.41,219.71,92903.0,219.46,219.81,219.41,219.71,92903.0
2021-09-23 10:25:00,219.72,219.96,219.69,219.78,74294.0,219.72,219.96,219.69,219.78,74294.0
2021-09-23 10:30:00,219.83,219.92,219.63,219.69,75108.0,219.83,219.92,219.63,219.69,75108.0
2021-09-23 10:35:00,219.68,220.1,219.64,220.07,221503.0,219.68,220.1,219.64,220.07,221503.0
2021-09-23 10:40:00,220.08,220.43,220.02,220.38,128098.0,220.08,220.43,220.02,220.38,128098.0
2021-09-23 10:45:00,220.37,220.47,220.24,220.24,92946.0,220.37,220.47,220.24,220.24,92946.0
2021-09-23 10:50:00,220.21,220.45,220.14,220.45,80899.0,220.21,220.45,220.14,220.45,80899.0
2021-09-23 10:55:00,220.43,220.53,220.31,220.46,84655.0,220.43,220.53,220.31,220.46,84655.0
2021-09-23 11:00:00,220.46,220.58,220.31,220.4,106565.0,220.46,220.58,220.31,220.4,106565.0
2021-09-23 11:05:00,220.41,220.7,220.39,220.68,84008.0,220.41,220.7,220.39,220.68,84008.0
2021-09-23 11:10:00,220.68,221.04,220.64,221.04,127496.0,220.68,221.04,220.64,221.04,127496.0
2021-09-23 11:15:00,221.03,221.44,221.02,221.35,121474.0,221.03,221.44,221.02,221.35,121474.0
2021-09-23 11:20:00,221.4,221.64,221.18,221.41,159302.0,221.4,221.64,221.18,221.41,159302.0
2021-09-23 11:25:00,221.41,221.49,221.02,221.06,87145.0,221.41,221.49,221.02,221.06,87145.0
2021-09-23 11:30:00,221.05,221.08,220.74,220.82,103865.0,221.05,221.08,220.74,220.82,103865.0
2021-09-23 11:35:00,220.77,221.09,220.72,220.74,95085.0,220.77,221.09,220.72,220.74,95085.0
2021-09-23 11:40:00,220.72,220.94,220.64,220.81,57909.0,220.72,220.94,220.64,220.81,57909.0
2021-09-23 11:45:00,220.79,221.11,220.76,221.09,65148.0,220.79,221.11,220.76,221.09,65148.0
2021-09-23 11:50:00,221.1,221.34,221.03,221.17,49993.0,221.1,221.34,221.03,221.17,49993.0
2021-09-23 11:55:00,221.14,221.29,221.08,221.17,30858.0,221.14,221.29,221.08,221.17,30858.0
2021-09-23 12:00:00,221.14,221.2,220.81,221.16,69569.0,221.14,221.2,220.81,221.16,69569.0
2021-09-23 12:05:00,221.2,221.5,221.19,221.44,60272.0,221.2,221.5,221.19,221.44,60272.0
2021-09-23 12:10:00,221.45,221.55,221.35,221.47,57309.0,221.45,221.55,221.35,221.47,57309.0
2021-09-23 12:15:00,221.46,221.78,221.44,221.7,82659.0,221.46,221.78,221.44,221.7,82659.0
2021-09-23 12:20:00,221.72,221.84,221.58,221.62,52874.0,221.72,221.84,221.58,221.62,52874.0
2021-09-23 12:25:00,221.63,221.95,221.54,221.92,53146.0,221.63,221.95,221.54,221.92,53146.0
2021-09-23 12:30:00,221.92,221.94,221.75,221.87,34183.0,221.92,221.94,221.75,221.87,34183.0
2021-09-23 12:35:00,221.86,221.88,221.64,221.7,75280.0,221.86,221.88,221.64,221.7,75280.0
2021-09-23 12:40:00,221.71,222.09,221.7,222.0,107675.0,221.71,222.09,221.7,222.0,107675.0
2021-09-23 12:45:00,222.01,222.18,221.92,222.18,58971.0,222.01,222.18,221.92,222.18,58971.0
2021-09-23 12:50:00,222.18,222.29,222.09,222.15,72903.0,222.18,222.29,222.09,222.15,72903.0
2021-09-23 12:55:00,222.14,222.25,222.06,222.2,78951.0,222.14,222.25,222.06,222.2,78951.0
2021-09-23 13:00:00,222.24,222.49,222.16,222.48,86789.0,222.24,222.49,222.16,222.48,86789.0
2021-09-23 13:05:00,222.49,222.62,222.43,222.54,68954.0,222.49,222.62,222.43,222.54,68954.0
2021-09-23 13:10:00,222.5,222.61,222.43,222.45,62424.0,222.5,222.61,222.43,222.45,62424.0
2021-09-23 13:15:00,222.43,222.53,222.22,222.35,77539.0,222.43,222.53,222.22,222.35,77539.0
2021-09-23 13:20:00,222.35,222.35,222.11,222.17,39752.0,222.35,222.35,222.11,222.17,39752.0
2021-09-23 13:25:00,222.17,222.27,222.13,222.18,47077.0,222.17,222.27,222.13,222.18,47077.0
2021-09-23 13:30:00,222.19,222.21,221.93,222.04,71389.0,222.19,222.21,221.93,222.04,71389.0
2021-09-23 13:35:00,222.04,222.26,222.0,222.15,50206.0,222.04,222.26,222.0,222.15,50206.0
2021-09-23 13:40:00,222.19,222.37,222.17,222.33,46009.0,222.19,222.37,222.17,222.33,46009.0
2021-09-23 13:45:00,222.35,222.36,222.12,222.32,47186.0,222.35,222.36,222.12,222.32,47186.0
2021-09-23 13:50:00,222.28,222.33,222.17,222.21,53472.0,222.28,222.33,222.17,222.21,53472.0
2021-09-23 13:55:00,222.18,222.25,222.06,222.23,49750.0,222.18,222.25,222.06,222.23,49750.0
2021-09-23 14:00:00,222.26,222.28,222.06,222.18,57612.0,222.26,222.28,222.06,222.18,57612.0
2021-09-23 14:05:00,222.2,222.25,221.97,222.06,49610.0,222.2,222.25,221.97,222.06,49610.0
2021-09-23 14:10:00,222.05,222.05,221.64,221.64,73266.0,222.05,222.05,221.64,221.64,73266.0
2021-09-23 14:15:00,221.63,222.03,221.63,222.0,84457.0,221.63,222.03,221.63,222.0,84457.0
2021-09-23 14:20:00,222.0,222.25,221.97,222.2,77765.0,222.0,222.25,221.97,222.2,77765.0
2021-09-23 14:25:00,222.18,222.3,222.09,222.19,65762.0,222.18,222.3,222.09,222.19,65762.0
2021-09-23 14:30:00,222.21,222.29,221.85,221.91,80468.0,222.21,222.29,221.85,221.91,80468.0
2021-09-23 14:35:00,221.92,222.1,221.71,221.71,50167.0,221.92,222.1,221.71,221.71,50167.0
2021-09-23 14:40:00,221.73,221.78,221.32,221.44,100097.0,221.73,221.78,221.32,221.44,100097.0
2021-09-23 14:45:00,221.4,221.5,221.15,221.2,110014.0,221.4,221.5,221.15,221.2,110014.0
2021-09-23 14:50:00,221.18,221.39,221.17,221.18,92828.0,221.18,221.39,221.17,221.18,92828.0
2021-09-23 14:55:00,221.19,221.28,221.09,221.24,65433.0,221.19,221.28,221.09,221.24,65433.0
2021-09-23 15:00:00,221.26,221.28,220.9,221.05,87346.0,221.26,221.28,220.9,221.05,87346.0
2021-09-23 15:05:00,221.06,221.08,220.71,220.79,95644.0,221.06,221.08,220.71,220.79,95644.0
2021-09-23 15:10:00,220.79,220.8,220.5,220.59,115955.0,220.79,220.8,220.5,220.59,115955.0
2021-09-23 15:15:00,220.58,220.66,220.41,220.46,93501.0,220.58,220.66,220.41,220.46,93501.0
2021-09-23 15:20:00,220.45,220.67,220.4,220.66,86203.0,220.45,220.67,220.4,220.66,86203.0
2021-09-23 15:25:00,220.67,220.69,220.51,220.58,84569.0,220.67,220.69,220.51,220.58,84569.0
2021-09-23 15:30:00,220.58,220.98,220.48,220.97,103423.0,220.58,220.98,220.48,220.97,103423.0
2021-09-23 15:35:00,220.96,221.21,220.89,221.07,74417.0,220.96,221.21,220.89,221.07,74417.0
2021-09-23 15:40:00,221.07,221.2,220.92,221.07,60510.0,221.07,221.2,220.92,221.07,60510.0
2021-09-23 15:45:00,221.07,221.13,220.8,221.01,106528.0,221.07,221.13,220.8,221.01,106528.0
2021-09-23 15:50:00,220.99,221.19,220.91,221.16,118138.0,220.99,221.19,220.91,221.16,118138.0
2021-09-23 15:55:00,221.15,221.27,220.99,221.09,146290.0,221.15,221.27,220.99,221.09,146290.0
2021-09-24 09:30:00,219.13,221.3,218.66,221.09,248041.0,219.13,221.3,218.66,221.09,248041.0
2021-09-24 09:35:00,221.0,221.56,220.56,220.78,167741.0,221.0,221.56,220.56,220.78,167741.0
2021-09-24 09:40:00,220.88,221.3,220.4,220.74,142520.0,220.88,221.3,220.4,220.74,142520.0
2021-09-24 09:45:00,220.65,220.85,219.03,219.15,147929.0,220.65,220.85,219.03,219.15,147929.0
2021-09-24 09:50:00,219.16,220.55,219.09,220.41,130052.0,219.16,220.55,219.09,220.41,130052.0
2021-09-24 09:55:00,220.33,220.98,220.24,220.84,117901.0,220.33,220.98,220.24,220.84,117901.0
2021-09-24 10:00:00,220.9,221.38,220.38,221.32,126332.0,220.9,221.38,220.38,221.32,126332.0
2021-09-24 10:05:00,221.34,221.78,221.13,221.6,134840.0,221.34,221.78,221.13,221.6,134840.0
2021-09-24 10:10:00,221.58,221.77,221.14,221.14,110096.0,221.58,221.77,221.14,221.14,110096.0
2021-09-24 10:15:00,221.15,221.5,221.03,221.34,117730.0,221.15,221.5,221.03,221.34,117730.0
2021-09-24 10:20:00,221.37,222.2,221.36,221.94,151063.0,221.37,222.2,221.36,221.94,151063.0
2021-09-24 10:25:00,221.94,222.27,221.84,221.84,121788.0,221.94,222.27,221.84,221.84,121788.0
2021-09-24 10:30:00,221.9,222.14,221.41,221.44,142403.0,221.9,222.14,221.41,221.44,142403.0
2021-09-24 10:35:00,221.46,222.33,221.44,222.09,143835.0,221.46,222.33,221.44,222.09,143835.0
2021-09-24 10:40:00,222.07,222.41,222.03,222.03,93287.0,222.07,222.41,222.03,222.03,93287.0
2021-09-24 10:45:00,222.04,222.3,221.62,222.02,99990.0,222.04,222.3,221.62,222.02,99990.0
2021-09-24 10:50:00,222.02,222.11,221.62,221.89,104906.0,222.02,222.11,221.62,221.89,104906.0
2021-09-24 10:55:00,221.9,222.28,221.88,221.98,77491.0,221.9,222.28,221.88,221.98,77491.0
2021-09-24 11:00:00,222.02,222.09,221.68,221.88,65104.0,222.02,222.09,221.68,221.88,65104.0
2021-09-24 11:05:00,221.83,221.83,221.5,221.7,73853.0,221.83,221.83,221.5,221.7,73853.0
2021-09-24 11:10:00,221.7,221.75,221.33,221.41,63350.0,221.7,221.75,221.33,221.41,63350.0
2021-09-24 11:15:00,221.41,221.62,221.24,221.48,76666.0,221.41,221.62,221.24,221.48,76666.0
2021-09-24 11:20:00,221.44,221.44,221.01,221.03,77710.0,221.44,221.44,221.01,221.03,77710.0
2021-09-24 11:25:00,221.03,221.09,220.76,220.97,54747.0,221.03,221.09,220.76,220.97,54747.0
2021-09-24 11:30:00,220.93,221.07,220.81,221.0,51007.0,220.93,221.07,220.81,221.0,51007.0
2021-09-24 11:35:00,221.03,221.21,220.91,221.11,31977.0,221.03,221.21,220.91,221.11,31977.0
2021-09-24 11:40:00,221.11,221.27,220.98,221.14,38016.0,221.11,221.27,220.98,221.14,38016.0
2021-09-24 11:45:00,221.15,221.24,221.0,221.0,43094.0,221.15,221.24,221.0,221.0,43094.0
2021-09-24 11:50:00,220.99,221.34,220.91,221.28,83294.0,220.99,221.34,220.91,221.28,83294.0
2021-09-24 11:55:00,221.26,221.72,221.19,221.7,43321.0,221.26,221.72,221.19,221.7,43321.0
2021-09-24 12:00:00,221.7,221.83,221.65,221.83,61619.0,221.7,221.83,221.65,221.83,61619.0
2021-09-24 12:05:00,221.85,221.91,221.67,221.84,44951.0,221.85,221.91,221.67,221.84,44951.0
2021-09-24 12:10:00,221.83,222.0,221.8,221.89,43887.0,221.83,222.0,221.8,221.89,43887.0
2021-09-24 12:15:00,221.93,221.98,221.83,221.89,60755.0,221.93,221.98,221.83,221.89,60755.0
2021-09-24 12:20:00,221.92,222.02,221.8,221.94,66726.0,221.92,222.02,221.8,221.94,66726.0
2021-09-24 12:25:00,221.92,221.96,221.61,221.74,49196.0,221.92,221.96,221.61,221.74,49196.0
2021-09-24 12:30:00,221.78,221.89,221.65,221.7,23228.0,221.78,221.89,221.65,221.7,23228.0
2021-09-24 12:35:00,221.67,221.73,221.48,221.68,37570.0,221.67,221.73,221.48,221.68,37570.0
2021-09-24 12:40:00,221.65,221.84,221.52,221.67,41395.0,221.65,221.84,221.52,221.67,41395.0
2021-09-24 12:45:00,221.64,221.69,221.37,221.44,34985.0,221.64,221.69,221.37,221.44,34985.0
2021-09-24 12:50:00,221.47,221.49,221.33,221.49,24095.0,221.47,221.49,221.33,221.49,24095.0
2021-09-24 12:55:00,221.48,221.6,221.31,221.43,15491.0,221.48,221.6,221.31,221.43,15491.0
2021-09-24 13:00:00,221.42,221.55,221.39,221.47,22053.0,221.42,221.55,221.39,221.47,22053.0
2021-09-24 13:05:00,221.44,221.5,221.25,221.27,21806.0,221.44,221.5,221.25,221.27,21806.0
2021-09-24 13:10:00,221.31,221.4,221.16,221.2,58825.0,221.31,221.4,221.16,221.2,58825.0
2021-09-24 13:15:00,221.17,221.22,221.03,221.15,46353.0,221.17,221.22,221.03,221.15,46353.0
2021-09-24 13:20:00,221.15,221.3,221.11,221.19,17641.0,221.15,221.3,221.11,221.19,17641.0
2021-09-24 13:25:00,221.21,221.21,221.01,221.01,23085.0,221.21,221.21,221.01,221.01,23085.0
2021-09-24 13:30:00,221.01,221.15,220.85,220.87,63313.0,221.01,221.15,220.85,220.87,63313.0
2021-09-24 13:35:00,220.93,221.02,220.87,220.97,13559.0,220.93,221.02,220.87,220.97,13559.0
2021-09-24 13:40:00,220.97,221.09,220.88,221.09,18254.0,220.97,221.09,220.88,221.09,18254.0
2021-09-24 13:45:00,221.07,221.17,221.03,221.11,16870.0,221.07,221.17,221.03,221.11,16870.0
2021-09-24 13:50:00,221.12,221.25,220.91,220.92,25090.0,221.12,221.25,220.91,220.92,25090.0
2021-09-24 13:55:00,220.93,221.0,220.67,220.67,55024.0,220.93,221.0,220.67,220.67,55024.0
2021-09-24 14:00:00,220.67,220.76,220.6,220.76,21049.0,220.67,220.76,220.6,220.76,21049.0
2021-09-24 14:05:00,220.77,220.87,220.72,220.78,38053.0,220.77,220.87,220.72,220.78,38053.0
2021-09-24 14:10:00,220.8,220.94,220.72,220.88,42575.0,220.8,220.94,220.72,220.88,42575.0
2021-09-24 14:15:00,220.86,220.96,220.73,220.81,30907.0,220.86,220.96,220.73,220.81,30907.0
2021-09-24 14:20:00,220.82,220.94,220.76,220.86,18396.0,220.82,220.94,220.76,220.86,18396.0
2021-09-24 14:25:00,220.84,220.87,220.72,220.81,8254.0,220.84,220.87,220.72,220.81,8254.0
2021-09-24 14:30:00,220.83,220.89,220.73,220.86,19330.0,220.83,220.89,220.73,220.86,19330.0
2021-09-24 14:35:00,220.85,220.85,220.72,220.78,20581.0,220.85,220.85,220.72,220.78,20581.0
2021-09-24 14:40:00,220.78,220.89,220.66,220.88,23979.0,220.78,220.89,220.66,220.88,23979.0
2021-09-24 14:45:00,220.89,221.0,220.83,220.95,31552.0,220.89,221.0,220.83,220.95,31552.0
2021-09-24 14:50:00,220.97,221.13,220.93,221.07,22067.0,220.97,221.13,220.93,221.07,22067.0
2021-09-24 14:55:00,221.09,221.37,221.07,221.33,28193.0,221.09,221.37,221.07,221.33,28193.0
2021-09-24 15:00:00,221.36,221.36,221.07,221.1,22121.0,221.36,221.36,221.07,221.1,22121.0
2021-09-24 15:05:00,221.08,221.08,220.91,221.02,16452.0,221.08,221.08,220.91,221.02,16452.0
2021-09-24 15:10:00,221.02,221.21,220.96,221.21,21118.0,221.02,221.21,220.96,221.21,21118.0
2021-09-24 15:15:00,221.2,221.37,221.19,221.22,34037.0,221.2,221.37,221.19,221.22,34037.0
2021-09-24 15:20:00,221.2,221.55,221.14,221.45,23267.0,221.2,221.55,221.14,221.45,23267.0
2021-09-24 15:25:00,221.44,221.47,221.24,221.33,57443.0,221.44,221.47,221.24,221.33,57443.0
2021-09-24 15:30:00,221.35,221.43,221.22,221.22,34693.0,221.35,221.43,221.22,221.22,34693.0
2021-09-24 15:35:00,221.24,221.45,221.15,221.45,39346.0,221.24,221.45,221.15,221.45,39346.0
2021-09-24 15:40:00,221.43,221.59,221.4,221.55,38788.0,221.43,221.59,221.4,221.55,38788.0
2021-09-24 15:45:00,221.55,221.7,221.53,221.65,50057.0,221.55,221.7,221.53,221.65,50057.0
2021-09-24 15:50:00,221.65,221.85,221.61,221.61,65457.0,221.65,221.85,221.61,221.61,65457.0
2021-09-24 15:55:00,221.62,221.66,221.31,221.39,186704.0,221.62,221.66,221.31,221.39,186704.0
2021-09-27 09:30:00,224.0,226.65,224.0,226.54,691793.0,224.0,226.65,224.0,226.54,691793.0
2021-09-27 09:35:00,226.54,227.23,225.77,226.82,410044.0,226.54,227.23,225.77,226.82,410044.0
2021-09-27 09:40:00,226.87,227.6,226.62,227.47,221818.0,226.87,227.6,226.62,227.47,221818.0
2021-09-27 09:45:00,227.51,228.22,227.48,227.93,332981.0,227.51,228.22,227.48,227.93,332981.0
2021-09-27 09:50:00,227.96,228.6,227.6,227.94,361050.0,227.96,228.6,227.6,227.94,361050.0
2021-09-27 09:55:00,227.99,228.23,227.71,227.93,151177.0,227.99,228.23,227.71,227.93,151177.0
2021-09-27 10:00:00,227.95,228.45,227.9,228.07,205006.0,227.95,228.45,227.9,228.07,205006.0
2021-09-27 10:05:00,228.14,228.22,227.27,227.61,170389.0,228.14,228.22,227.27,227.61,170389.0
2021-09-27 10:10:00,227.61,227.7,227.19,227.31,144686.0,227.61,227.7,227.19,227.31,144686.0
2021-09-27 10:15:00,227.26,227.8,227.14,227.44,114764.0,227.26,227.8,227.14,227.44,114764.0
2021-09-27 10:20:00,227.49,227.99,227.36,227.94,98401.0,227.49,227.99,227.36,227.94,98401.0
2021-09-27 10:25:00,227.94,228.0,227.3,227.42,78348.0,227.94,228.0,227.3,227.42,78348.0
2021-09-27 10:30:00,227.5,227.63,227.03,227.13,90186.0,227.5,227.63,227.03,227.13,90186.0
2021-09-27 10:35:00,227.1,227.36,227.04,227.2,76538.0,227.1,227.36,227.04,227.2,76538.0
2021-09-27 10:40:00,227.19,227.87,227.18,227.87,98447.0,227.19,227.87,227.18,227.87,98447.0
2021-09-27 10:45:00,227.9,228.0,227.37,227.47,82792.0,227.9,228.0,227.37,227.47,82792.0
2021-09-27 10:50:00,227.46,227.51,226.8,226.91,91443.0,227.46,227.51,226.8,226.91,91443.0
2021-09-27 10:55:00,226.88,226.95,226.36,226.72,84625.0,226.88,226.95,226.36,226.72,84625.0
2021-09-27 11:00:00,226.74,226.85,226.03,226.07,68444.0,226.74,226.85,226.03,226.07,68444.0
2021-09-27 11:05:00,226.02,226.42,225.83,226.29,104060.0,226.02,226.42,225.83,226.29,104060.0
2021-09-27 11:10:00,226.23,226.4,226.0,226.1,66189.0,226.23,226.4,226.0,226.1,66189.0
2021-09-27 11:15:00,226.11,226.15,225.87,225.98,88167.0,226.11,226.15,225.87,225.98,88167.0
2021-09-27 11:20:00,225.99,226.08,225.82,225.99,58139.0,225.99,226.08,225.82,225.99,58139.0
2021-09-27 11:25:00,225.95,226.28,225.72,226.21,94376.0,225.95,226.28,225.72,226.21,94376.0
2021-09-27 11:30:00,226.25,226.53,226.17,226.41,118768.0,226.25,226.53,226.17,226.41,118768.0
2021-09-27 11:35:00,226.44,226.48,226.22,226.32,69368.0,226.44,226.48,226.22,226.32,69368.0
2021-09-27 11:40:00,226.32,226.68,226.29,226.47,90977.0,226.32,226.68,226.29,226.47,90977.0
2021-09-27 11:45:00,226.46,226.69,226.14,226.57,82522.0,226.46,226.69,226.14,226.57,82522.0
2021-09-27 11:50:00,226.53,226.67,226.43,226.43,56870.0,226.53,226.67,226.43,226.43,56870.0
2021-09-27 11:55:00,226.46,226.66,226.31,226.62,61486.0,226.46,226.66,226.31,226.62,61486.0
2021-09-27 12:00:00,226.63,226.63,226.22,226.36,49217.0,226.63,226.63,226.22,226.36,49217.0
2021-09-27 12:05:00,226.37,226.48,226.1,226.16,32584.0,226.37,226.48,226.1,226.16,32584.0
2021-09-27 12:10:00,226.2,226.27,226.08,226.17,40120.0,226.2,226.27,226.08,226.17,40120.0
2021-09-27 12:15:00,226.16,226.22,226.0,226.06,36334.0,226.16,226.22,226.0,226.06,36334.0
2021-09-27 12:20:00,226.06,226.2,225.87,226.2,72505.0,226.06,226.2,225.87,226.2,72505.0
2021-09-27 12:25:00,226.17,226.24,226.0,226.18,43967.0,226.17,226.24,226.0,226.18,43967.0
2021-09-27 12:30:00,226.15,226.25,226.03,226.18,40927.0,226.15,226.25,226.03,226.18,40927.0
2021-09-27 12:35:00,226.21,226.43,226.13,226.41,119857.0,226.21,226.43,226.13,226.41,119857.0
2021-09-27 12:40:00,226.42,226.43,226.09,226.13,48425.0,226.42,226.43,226.09,226.13,48425.0
2021-09-27 12:45:00,226.13,226.18,225.9,226.0,42503.0,226.13,226.18,225.9,226.0,42503.0
2021-09-27 12:50:00,226.0,226.05,225.53,226.01,108782.0,226.0,226.05,225.53,226.01,108782.0
2021-09-27 12:55:00,225.99,226.02,225.08,225.19,82590.0,225.99,226.02,225.08,225.19,82590.0
2021-09-27 13:00:00,225.13,225.34,224.86,225.03,96128.0,225.13,225.34,224.86,225.03,96128.0
2021-09-27 13:05:00,225.03,225.18,224.92,224.95,49481.0,225.03,225.18,224.92,224.95,49481.0
2021-09-27 13:10:00,224.93,225.0,224.73,224.94,67067.0,224.93,225.0,224.73,224.94,67067.0
2021-09-27 13:15:00,224.89,225.09,224.82,225.03,44215.0,224.89,225.09,224.82,225.03,44215.0
2021-09-27 13:20:00,225.02,225.04,224.8,224.93,57931.0,225.02,225.04,224.8,224.93,57931.0
2021-09-27 13:25:00,224.9,224.9,224.7,224.79,33489.0,224.9,224.9,224.7,224.79,33489.0
2021-09-27 13:30:00,224.78,224.83,224.66,224.77,32328.0,224.78,224.83,224.66,224.77,32328.0
2021-09-27 13:35:00,224.78,225.1,224.7,225.05,84083.0,224.78,225.1,224.7,225.05,84083.0
2021-09-27 13:40:00,225.04,225.28,225.04,225.18,71854.0,225.04,225.28,225.04,225.18,71854.0
2021-09-27 13:45:00,225.16,225.2,224.77,224.85,72538.0,225.16,225.2,224.77,224.85,72538.0
2021-09-27 13:50:00,224.82,225.13,224.81,225.1,31716.0,224.82,225.13,224.81,225.1,31716.0
2021-09-27 13:55:00,225.11,225.33,225.09,225.2,57315.0,225.11,225.33,225.09,225.2,57315.0
2021-09-27 14:00:00,225.2,225.36,225.19,225.25,38144.0,225.2,225.36,225.19,225.25,38144.0
2021-09-27 14:05:00,225.25,225.36,225.13,225.19,35559.0,225.25,225.36,225.13,225.19,35559.0
2021-09-27 14:10:00,225.2,225.23,224.97,225.05,54070.0,225.2,225.23,224.97,225.05,54070.0
2021-09-27 14:15:00,225.05,225.29,225.02,225.22,21010.0,225.05,225.29,225.02,225.22,21010.0
2021-09-27 14:20:00,225.15,225.18,224.89,225.12,46942.0,225.15,225.18,224.89,225.12,46942.0
2021-09-27 14:25:00,225.08,225.71,225.08,225.69,51913.0,225.08,225.71,225.08,225.69,51913.0
2021-09-27 14:30:00,225.69,225.71,225.17,225.25,59816.0,225.69,225.71,225.17,225.25,59816.0
2021-09-27 14:35:00,225.25,225.25,224.81,225.02,56662.0,225.25,225.25,224.81,225.02,56662.0
2021-09-27 14:40:00,225.05,225.36,224.99,225.36,39508.0,225.05,225.36,224.99,225.36,39508.0
2021-09-27 14:45:00,225.35,225.35,224.94,224.95,46799.0,225.35,225.35,224.94,224.95,46799.0
2021-09-27 14:50:00,224.98,225.2,224.96,225.15,15900.0,224.98,225.2,224.96,225.15,15900.0
2021-09-27 14:55:00,225.11,225.26,225.02,225.16,53584.0,225.11,225.26,225.02,225.16,53584.0
2021-09-27 15:00:00,225.18,225.18,224.9,224.97,28616.0,225.18,225.18,224.9,224.97,28616.0
2021-09-27 15:05:00,224.94,225.04,224.86,225.04,18202.0,224.94,225.04,224.86,225.04,18202.0
2021-09-27 15:10:00,225.05,225.23,225.04,225.08,22420.0,225.05,225.23,225.04,225.08,22420.0
2021-09-27 15:15:00,225.07,225.1,224.79,224.89,25099.0,225.07,225.1,224.79,224.89,25099.0
2021-09-27 15:20:00,224.95,225.09,224.85,224.88,23230.0,224.95,225.09,224.85,224.88,23230.0
2021-09-27 15:25:00,224.88,224.93,224.47,224.51,65824.0,224.88,224.93,224.47,224.51,65824.0
2021-09-27 15:30:00,224.52,224.65,224.32,224.43,51775.0,224.52,224.65,224.32,224.43,51775.0
2021-09-27 15:35:00,224.4,224.43,224.11,224.34,80596.0,224.4,224.43,224.11,224.34,80596.0
2021-09-27 15:40:00,224.34,224.42,224.13,224.35,113987.0,224.34,224.42,224.13,224.35,113987.0
2021-09-27 15:45:00,224.37,224.46,224.18,224.23,97696.0,224.37,224.46,224.18,224.23,97696.0
2021-09-27 15:50:00,224.25,224.4,224.22,224.27,146053.0,224.25,224.4,224.22,224.27,146053.0
2021-09-27 15:55:00,224.25,224.26,223.87,224.17,184567.0,224.25,224.26,223.87,224.17,184567.0
2021-09-28 09:30:00,222.9,223.53,221.92,223.53,233960.0,222.9,223.53,221.92,223.53,233960.0
2021-09-28 09:35:00,223.6,223.89,222.88,223.71,93480.0,223.6,223.89,222.88,223.71,93480.0
2021-09-28 09:40:00,223.73,224.58,223.16,223.24,117091.0,223.73,224.58,223.16,223.24,117091.0
2021-09-28 09:45:00,223.15,223.3,221.76,222.29,108467.0,223.15,223.3,221.76,222.29,108467.0
2021-09-28 09:50:00,222.32,222.62,221.1,221.45,116902.0,222.32,222.62,221.1,221.45,116902.0
2021-09-28 09:55:00,221.51,221.91,221.37,221.7,73133.0,221.51,221.91,221.37,221.7,73133.0
2021-09-28 10:00:00,221.62,221.79,220.55,220.74,160935.0,221.62,221.79,220.55,220.74,160935.0
2021-09-28 10:05:00,220.7,221.4,220.43,220.54,112257.0,220.7,221.4,220.43,220.54,112257.0
2021-09-28 10:10:00,220.53,220.96,220.41,220.88,76755.0,220.53,220.96,220.41,220.88,76755.0
2021-09-28 10:15:00,220.86,221.09,220.26,220.34,63346.0,220.86,221.09,220.26,220.34,63346.0
2021-09-28 10:20:00,220.34,220.67,220.01,220.31,111549.0,220.34,220.67,220.01,220.31,111549.0
2021-09-28 10:25:00,220.33,220.49,219.52,220.11,141238.0,220.33,220.49,219.52,220.11,141238.0
2021-09-28 10:30:00,220.07,220.35,219.63,219.79,102452.0,220.07,220.35,219.63,219.79,102452.0
2021-09-28 10:35:00,219.85,220.75,219.3,220.66,145382.0,219.85,220.75,219.3,220.66,145382.0
2021-09-28 10:40:00,220.66,221.09,220.53,221.03,108625.0,220.66,221.09,220.53,221.03,108625.0
2021-09-28 10:45:00,220.99,221.1,220.55,220.59,80303.0,220.99,221.1,220.55,220.59,80303.0
2021-09-28 10:50:00,220.55,220.69,219.93,220.56,86311.0,220.55,220.69,219.93,220.56,86311.0
2021-09-28 10:55:00,220.54,220.85,220.5,220.75,27389.0,220.54,220.85,220.5,220.75,27389.0
2021-09-28 11:00:00,220.79,221.04,219.75,219.76,75967.0,220.79,221.04,219.75,219.76,75967.0
2021-09-28 11:05:00,219.76,220.18,219.48,219.56,43275.0,219.76,220.18,219.48,219.56,43275.0
2021-09-28 11:10:00,219.53,219.61,219.14,219.32,53296.0,219.53,219.61,219.14,219.32,53296.0
2021-09-28 11:15:00,219.3,219.74,218.82,219.64,124757.0,219.3,219.74,218.82,219.64,124757.0
2021-09-28 11:20:00,219.63,220.0,219.52,219.72,44621.0,219.63,220.0,219.52,219.72,44621.0
2021-09-28 11:25:00,219.79,220.07,219.77,219.95,47863.0,219.79,220.07,219.77,219.95,47863.0
2021-09-28 11:30:00,219.91,220.1,219.46,220.01,36351.0,219.91,220.1,219.46,220.01,36351.0
2021-09-28 11:35:00,219.99,220.18,219.63,219.89,37374.0,219.99,220.18,219.63,219.89,37374.0
2021-09-28 11:40:00,219.84,219.97,219.7,219.84,28107.0,219.84,219.97,219.7,219.84,28107.0
2021-09-28 11:45:00,219.94,219.99,219.36,219.36,61471.0,219.94,219.99,219.36,219.36,61471.0
2021-09-28 11:50:00,219.36,219.36,218.86,219.22,46921.0,219.36,219.36,218.86,219.22,46921.0
2021-09-28 11:55:00,219.19,219.38,219.01,219.17,44547.0,219.19,219.38,219.01,219.17,44547.0
2021-09-28 12:00:00,219.15,219.19,218.89,219.01,58081.0,219.15,219.19,218.89,219.01,58081.0
2021-09-28 12:05:00,219.0,219.23,218.82,219.1,118053.0,219.0,219.23,218.82,219.1,118053.0
2021-09-28 12:10:00,219.1,219.74,219.01,219.48,70189.0,219.1,219.74,219.01,219.48,70189.0
2021-09-28 12:15:00,219.43,219.69,219.35,219.45,63075.0,219.43,219.69,219.35,219.45,63075.0
2021-09-28 12:20:00,219.43,219.66,219.31,219.55,48345.0,219.43,219.66,219.31,219.55,48345.0
2021-09-28 12:25:00,219.57,219.75,219.44,219.49,58811.0,219.57,219.75,219.44,219.49,58811.0
2021-09-28 12:30:00,219.48,219.5,219.12,219.22,40237.0,219.48,219.5,219.12,219.22,40237.0
2021-09-28 12:35:00,219.19,219.24,219.04,219.15,37084.0,219.19,219.24,219.04,219.15,37084.0
2021-09-28 12:40:00,219.13,219.15,218.85,218.86,43193.0,219.13,219.15,218.85,218.86,43193.0
2021-09-28 12:45:00,218.89,218.91,218.67,218.72,29775.0,218.89,218.91,218.67,218.72,29775.0
2021-09-28 12:50:00,218.68,219.08,218.61,218.95,73272.0,218.68,219.08,218.61,218.95,73272.0
2021-09-28 12:55:00,219.0,219.12,218.52,218.65,36158.0,219.0,219.12,218.52,218.65,36158.0
2021-09-28 13:00:00,218.64,218.85,218.48,218.8,67347.0,218.64,218.85,218.48,218.8,67347.0
2021-09-28 13:05:00,218.82,219.28,218.51,219.14,60307.0,218.82,219.28,218.51,219.14,60307.0
2021-09-28 13:10:00,219.14,219.4,219.0,219.22,52144.0,219.14,219.4,219.0,219.22,52144.0
2021-09-28 13:15:00,219.19,219.33,219.02,219.17,56480.0,219.19,219.33,219.02,219.17,56480.0
2021-09-28 13:20:00,219.16,219.54,219.12,219.54,73541.0,219.16,219.54,219.12,219.54,73541.0
2021-09-28 13:25:00,219.55,219.79,219.4,219.47,53465.0,219.55,219.79,219.4,219.47,53465.0
2021-09-28 13:30:00,219.45,219.63,216.78,217.05,429496.0,219.45,219.63,216.78,217.05,429496.0
2021-09-28 13:35:00,217.1,218.27,216.42,218.16,492352.0,217.1,218.27,216.42,218.16,492352.0
2021-09-28 13:40:00,218.14,218.26,217.62,217.84,144886.0,218.14,218.26,217.62,217.84,144886.0
2021-09-28 13:45:00,217.86,218.23,217.67,217.94,132554.0,217.86,218.23,217.67,217.94,132554.0
2021-09-28 13:50:00,217.93,218.66,217.86,218.38,104804.0,217.93,218.66,217.86,218.38,104804.0
2021-09-28 13:55:00,218.36,218.51,218.15,218.2,57557.0,218.36,218.51,218.15,218.2,57557.0
2021-09-28 14:00:00,218.26,218.37,217.9,218.05,55474.0,218.26,218.37,217.9,218.05,55474.0
2021-09-28 14:05:00,218.0,218.23,217.81,218.07,56859.0,218.0,218.23,217.81,218.07,56859.0
2021-09-28 14:10:00,218.0,218.0,217.53,217.76,57671.0,218.0,218.0,217.53,217.76,57671.0
2021-09-28 14:15:00,217.88,218.71,217.71,218.68,54710.0,217.88,218.71,217.71,218.68,54710.0
2021-09-28 14:20:00,218.71,218.71,218.45,218.61,55576.0,218.71,218.71,218.45,218.61,55576.0
2021-09-28 14:25:00,218.61,219.09,218.51,219.06,49935.0,218.61,219.09,218.51,219.06,49935.0
2021-09-28 14:30:00,218.99,219.07,218.74,218.83,52626.0,218.99,219.07,218.74,218.83,52626.0
2021-09-28 14:35:00,218.83,219.05,218.57,218.98,57957.0,218.83,219.05,218.57,218.98,57957.0
2021-09-28 14:40:00,219.03,219.71,218.98,219.71,80847.0,219.03,219.71,218.98,219.71,80847.0
2021-09-28 14:45:00,219.71,219.95,219.63,219.85,43376.0,219.71,219.95,219.63,219.85,43376.0
2021-09-28 14:50:00,219.91,220.08,219.74,219.78,62483.0,219.91,220.08,219.74,219.78,62483.0
2021-09-28 14:55:00,219.81,220.08,219.74,219.8,47618.0,219.81,220.08,219.74,219.8,47618.0
2021-09-28 15:00:00,219.77,220.08,219.56,220.0,56944.0,219.77,220.08,219.56,220.0,56944.0
2021-09-28 15:05:00,220.0,220.49,219.84,220.24,94928.0,220.0,220.49,219.84,220.24,94928.0
2021-09-28 15:10:00,220.27,220.47,220.24,220.29,62986.0,220.27,220.47,220.24,220.29,62986.0
2021-09-28 15:15:00,220.37,220.59,220.01,220.01,85651.0,220.37,220.59,220.01,220.01,85651.0
2021-09-28 15:20:00,220.05,220.15,219.55,219.59,90091.0,220.05,220.15,219.55,219.59,90091.0
2021-09-28 15:25:00,219.62,219.65,219.32,219.42,104530.0,219.62,219.65,219.32,219.42,104530.0
2021-09-28 15:30:00,219.4,219.7,219.27,219.28,68817.0,219.4,219.7,219.27,219.28,68817.0
2021-09-28 15:35:00,219.3,219.52,219.01,219.16,114399.0,219.3,219.52,219.01,219.16,114399.0
2021-09-28 15:40:00,219.09,219.44,218.88,218.89,95221.0,219.09,219.44,218.88,218.89,95221.0
2021-09-28 15:45:00,218.94,219.1,218.38,218.4,89645.0,218.94,219.1,218.38,218.4,89645.0
2021-09-28 15:50:00,218.35,218.45,218.02,218.35,188975.0,218.35,218.45,218.02,218.35,188975.0
2021-09-28 15:55:00,218.36,218.69,218.17,218.42,208805.0,218.36,218.69,218.17,218.42,208805.0
2021-09-29 09:30:00,227.8,227.8,224.86,225.1,763203.0,227.8,227.8,224.86,225.1,763203.0
2021-09-29 09:35:00,225.0,226.63,224.87,226.45,568209.0,225.0,226.63,224.87,226.45,568209.0
2021-09-29 09:40:00,226.44,227.85,225.87,226.12,723881.0,226.44,227.85,225.87,226.12,723881.0
2021-09-29 09:45:00,226.14,226.85,225.46,226.6,342645.0,226.14,226.85,225.46,226.6,342645.0
2021-09-29 09:50:00,226.66,228.1,226.62,227.6,415432.0,226.66,228.1,226.62,227.6,415432.0
2021-09-29 09:55:00,227.55,228.45,226.96,227.96,430450.0,227.55,228.45,226.96,227.96,430450.0
2021-09-29 10:00:00,228.02,228.55,227.36,227.42,375201.0,228.02,228.55,227.36,227.42,375201.0
2021-09-29 10:05:00,227.47,228.63,227.41,228.4,319835.0,227.47,228.63,227.41,228.4,319835.0
2021-09-29 10:10:00,228.4,228.72,228.0,228.31,351176.0,228.4,228.72,228.0,228.31,351176.0
2021-09-29 10:15:00,228.32,228.9,228.27,228.61,300610.0,228.32,228.9,228.27,228.61,300610.0
2021-09-29 10:20:00,228.65,229.16,228.5,228.66,335312.0,228.65,229.16,228.5,228.66,335312.0
2021-09-29 10:25:00,228.64,228.76,228.12,228.22,204984.0,228.64,228.76,228.12,228.22,204984.0
2021-09-29 10:30:00,228.16,228.28,227.36,227.66,271095.0,228.16,228.28,227.36,227.66,271095.0
2021-09-29 10:35:00,227.71,228.09,227.31,227.49,175012.0,227.71,228.09,227.31,227.49,175012.0
2021-09-29 10:40:00,227.49,228.58,227.49,228.56,186426.0,227.49,228.58,227.49,228.56,186426.0
2021-09-29 10:45:00,228.55,229.35,228.55,229.09,265574.0,228.55,229.35,228.55,229.09,265574.0
2021-09-29 10:50:00,229.12,229.74,229.07,229.68,276005.0,229.12,229.74,229.07,229.68,276005.0
2021-09-29 10:55:00,229.65,229.94,229.35,229.85,257175.0,229.65,229.94,229.35,229.85,257175.0
2021-09-29 11:00:00,229.87,229.93,229.28,229.42,195823.0,229.87,229.93,229.28,229.42,195823.0
2021-09-29 11:05:00,229.43,229.8,229.3,229.51,188598.0,229.43,229.8,229.3,229.51,188598.0
2021-09-29 11:10:00,229.51,229.8,229.43,229.62,179726.0,229.51,229.8,229.43,229.62,179726.0
2021-09-29 11:15:00,229.63,229.67,229.23,229.27,175328.0,229.63,229.67,229.23,229.27,175328.0
2021-09-29 11:20:00,229.27,229.35,228.76,228.9,155939.0,229.27,229.35,228.76,228.9,155939.0
2021-09-29 11:25:00,228.88,229.14,228.61,228.76,139009.0,228.88,229.14,228.61,228.76,139009.0
2021-09-29 11:30:00,228.76,228.76,228.31,228.52,139345.0,228.76,228.76,228.31,228.52,139345.0
2021-09-29 11:35:00,228.49,228.49,227.48,227.53,178572.0,228.49,228.49,227.48,227.53,178572.0
2021-09-29 11:40:00,227.54,227.61,227.18,227.57,153661.0,227.54,227.61,227.18,227.57,153661.0
2021-09-29 11:45:00,227.53,227.56,226.61,226.75,148827.0,227.53,227.56,226.61,226.75,148827.0
2021-09-29 11:50:00,226.76,227.22,226.53,227.04,186098.0,226.76,227.22,226.53,227.04,186098.0
2021-09-29 11:55:00,227.08,227.61,226.88,227.59,100994.0,227.08,227.61,226.88,227.59,100994.0
2021-09-29 12:00:00,227.61,227.84,227.54,227.62,164178.0,227.61,227.84,227.54,227.62,164178.0
2021-09-29 12:05:00,227.59,227.8,227.11,227.43,112238.0,227.59,227.8,227.11,227.43,112238.0
2021-09-29 12:10:00,227.39,227.4,226.65,226.79,131247.0,227.39,227.4,226.65,226.79,131247.0
2021-09-29 12:15:00,226.81,226.94,226.38,226.76,108159.0,226.81,226.94,226.38,226.76,108159.0
2021-09-29 12:20:00,226.77,226.77,225.91,225.98,105314.0,226.77,226.77,225.91,225.98,105314.0
2021-09-29 12:25:00,226.01,226.03,225.7,225.94,128102.0,226.01,226.03,225.7,225.94,128102.0
2021-09-29 12:30:00,225.9,226.51,225.81,226.3,137835.0,225.9,226.51,225.81,226.3,137835.0
2021-09-29 12:35:00,226.27,226.29,225.84,225.84,105643.0,226.27,226.29,225.84,225.84,105643.0
2021-09-29 12:40:00,225.81,225.99,225.56,225.93,92964.0,225.81,225.99,225.56,225.93,92964.0
2021-09-29 12:45:00,225.96,226.05,225.72,225.97,84943.0,225.96,226.05,225.72,225.97,84943.0
2021-09-29 12:50:00,225.9,226.37,225.64,226.24,101777.0,225.9,226.37,225.64,226.24,101777.0
2021-09-29 12:55:00,226.2,226.44,226.2,226.33,105615.0,226.2,226.44,226.2,226.33,105615.0
2021-09-29 13:00:00,226.32,226.33,225.79,225.83,63641.0,226.32,226.33,225.79,225.83,63641.0
2021-09-29 13:05:00,225.89,225.96,225.67,225.93,78074.0,225.89,225.96,225.67,225.93,78074.0
2021-09-29 13:10:00,225.9,225.92,225.43,225.51,61963.0,225.9,225.92,225.43,225.51,61963.0
2021-09-29 13:15:00,225.52,226.33,225.42,226.22,101612.0,225.52,226.33,225.42,226.22,101612.0
2021-09-29 13:20:00,226.16,226.78,226.16,226.38,58552.0,226.16,226.78,226.16,226.38,58552.0
2021-09-29 13:25:00,226.39,226.39,225.9,225.97,71667.0,226.39,226.39,225.9,225.97,71667.0
2021-09-29 13:30:00,225.93,225.96,225.25,225.58,92410.0,225.93,225.96,225.25,225.58,92410.0
2021-09-29 13:35:00,225.59,225.61,225.35,225.42,59766.0,225.59,225.61,225.35,225.42,59766.0
2021-09-29 13:40:00,225.42,225.65,225.18,225.56,76870.0,225.42,225.65,225.18,225.56,76870.0
2021-09-29 13:45:00,225.59,225.72,225.34,225.6,112228.0,225.59,225.72,225.34,225.6,112228.0
2021-09-29 13:50:00,225.58,225.92,225.45,225.8,61086.0,225.58,225.92,225.45,225.8,61086.0
2021-09-29 13:55:00,225.8,226.68,225.57,225.88,253861.0,225.8,226.68,225.57,225.88,253861.0
2021-09-29 14:00:00,225.83,226.33,225.83,226.2,75527.0,225.83,226.33,225.83,226.2,75527.0
2021-09-29 14:05:00,226.21,226.59,225.92,226.48,106235.0,226.21,226.59,225.92,226.48,106235.0
2021-09-29 14:10:00,226.51,226.98,226.5,226.93,127092.0,226.51,226.98,226.5,226.93,127092.0
2021-09-29 14:15:00,226.93,227.1,226.77,226.86,88683.0,226.93,227.1,226.77,226.86,88683.0
2021-09-29 14:20:00,226.82,226.88,226.46,226.58,63083.0,226.82,226.88,226.46,226.58,63083.0
2021-09-29 14:25:00,226.58,226.72,226.52,226.56,69813.0,226.58,226.72,226.52,226.56,69813.0
2021-09-29 14:30:00,226.59,226.83,226.56,226.81,66888.0,226.59,226.83,226.56,226.81,66888.0
2021-09-29 14:35:00,226.78,226.79,226.32,226.32,64896.0,226.78,226.79,226.32,226.32,64896.0
2021-09-29 14:40:00,226.34,226.62,225.58,226.48,95122.0,226.34,226.62,225.58,226.48,95122.0
2021-09-29 14:45:00,226.49,226.69,226.1,226.26,77849.0,226.49,226.69,226.1,226.26,77849.0
2021-09-29 14:50:00,226.35,226.5,226.25,226.44,51545.0,226.35,226.5,226.25,226.44,51545.0
2021-09-29 14:55:00,226.45,226.52,226.32,226.33,61186.0,226.45,226.52,226.32,226.33,61186.0
2021-09-29 15:00:00,226.34,226.63,226.15,226.2,116762.0,226.34,226.63,226.15,226.2,116762.0
2021-09-29 15:05:00,226.23,226.49,226.21,226.33,77680.0,226.23,226.49,226.21,226.33,77680.0
2021-09-29 15:10:00,226.36,226.59,226.24,226.57,56120.0,226.36,226.59,226.24,226.57,56120.0
2021-09-29 15:15:00,226.56,226.87,226.34,226.87,73850.0,226.56,226.87,226.34,226.87,73850.0
2021-09-29 15:20:00,226.84,226.85,226.57,226.66,72196.0,226.84,226.85,226.57,226.66,72196.0
2021-09-29 15:25:00,226.67,226.83,226.42,226.5,84229.0,226.67,226.83,226.42,226.5,84229.0
2021-09-29 15:30:00,226.48,226.65,226.41,226.52,90570.0,226.48,226.65,226.41,226.52,90570.0
2021-09-29 15:35:00,226.54,226.56,226.25,226.38,95029.0,226.54,226.56,226.25,226.38,95029.0
2021-09-29 15:40:00,226.37,226.38,226.04,226.07,85749.0,226.37,226.38,226.04,226.07,85749.0
2021-09-29 15:45:00,226.04,226.27,225.94,226.04,95147.0,226.04,226.27,225.94,226.04,95147.0
2021-09-29 15:50:00,226.04,226.14,225.62,225.66,117355.0,226.04,226.14,225.62,225.66,117355.0
2021-09-29 15:55:00,225.64,225.64,225.16,225.38,292246.0,225.64,225.64,225.16,225.38,292246.0
2021-09-30 09:30:00,226.08,226.15,223.55,223.81,412403.0,226.08,226.15,223.55,223.81,412403.0
2021-09-30 09:35:00,223.75,224.08,222.55,223.12,386742.0,223.75,224.08,222.55,223.12,386742.0
2021-09-30 09:40:00,223.16,223.86,222.8,223.48,216441.0,223.16,223.86,222.8,223.48,216441.0
2021-09-30 09:45:00,223.48,223.93,222.9,223.76,168295.0,223.48,223.93,222.9,223.76,168295.0
2021-09-30 09:50:00,223.8,224.5,223.33,224.3,273321.0,223.8,224.5,223.33,224.3,273321.0
2021-09-30 09:55:00,224.27,224.54,223.5,223.8,201225.0,224.27,224.54,223.5,223.8,201225.0
2021-09-30 10:00:00,223.86,223.86,222.72,223.06,197883.0,223.86,223.86,222.72,223.06,197883.0
2021-09-30 10:05:00,223.01,223.04,221.98,222.6,174981.0,223.01,223.04,221.98,222.6,174981.0
2021-09-30 10:10:00,222.61,222.98,222.21,222.34,97308.0,222.61,222.98,222.21,222.34,97308.0
2021-09-30 10:15:00,222.37,222.95,222.19,222.58,105351.0,222.37,222.95,222.19,222.58,105351.0
2021-09-30 10:20:00,222.51,222.6,221.75,221.89,116895.0,222.51,222.6,221.75,221.89,116895.0
2021-09-30 10:25:00,221.83,222.3,221.77,221.83,89626.0,221.83,222.3,221.77,221.83,89626.0
2021-09-30 10:30:00,221.87,222.4,221.49,222.36,143372.0,221.87,222.4,221.49,222.36,143372.0
2021-09-30 10:35:00,222.38,222.6,222.0,222.21,112830.0,222.38,222.6,222.0,222.21,112830.0
2021-09-30 10:40:00,222.16,222.16,221.57,221.88,125089.0,222.16,222.16,221.57,221.88,125089.0
2021-09-30 10:45:00,221.9,222.0,221.62,221.76,96450.0,221.9,222.0,221.62,221.76,96450.0
2021-09-30 10:50:00,221.72,221.85,221.5,221.6,93169.0,221.72,221.85,221.5,221.6,93169.0
2021-09-30 10:55:00,221.57,221.58,221.15,221.37,134191.0,221.57,221.58,221.15,221.37,134191.0
2021-09-30 11:00:00,221.35,222.05,221.21,221.9,101746.0,221.35,222.05,221.21,221.9,101746.0
2021-09-30 11:05:00,221.87,222.77,221.83,222.68,124203.0,221.87,222.77,221.83,222.68,124203.0
2021-09-30 11:10:00,222.68,222.88,222.48,222.82,152748.0,222.68,222.88,222.48,222.82,152748.0
2021-09-30 11:15:00,222.86,223.43,222.85,223.15,161223.0,222.86,223.43,222.85,223.15,161223.0
2021-09-30 11:20:00,223.11,223.25,222.84,223.13,70840.0,223.11,223.25,222.84,223.13,70840.0
2021-09-30 11:25:00,223.15,223.36,222.92,223.18,57689.0,223.15,223.36,222.92,223.18,57689.0
2021-09-30 11:30:00,223.16,223.18,222.4,222.44,65083.0,223.16,223.18,222.4,222.44,65083.0
2021-09-30 11:35:00,222.45,222.64,222.09,222.36,82554.0,222.45,222.64,222.09,222.36,82554.0
2021-09-30 11:40:00,222.31,222.38,222.04,222.36,42827.0,222.31,222.38,222.04,222.36,42827.0
2021-09-30 11:45:00,222.3,222.32,221.61,221.83,96313.0,222.3,222.32,221.61,221.83,96313.0
2021-09-30 11:50:00,221.86,221.99,221.61,221.84,65405.0,221.86,221.99,221.61,221.84,65405.0
2021-09-30 11:55:00,221.81,221.98,221.75,221.86,22429.0,221.81,221.98,221.75,221.86,22429.0
2021-09-30 12:00:00,221.85,222.13,221.6,221.61,35299.0,221.85,222.13,221.6,221.61,35299.0
2021-09-30 12:05:00,221.7,221.7,220.71,220.74,96722.0,221.7,221.7,220.71,220.74,96722.0
2021-09-30 12:10:00,220.71,220.93,220.21,220.66,123313.0,220.71,220.93,220.21,220.66,123313.0
2021-09-30 12:15:00,220.6,220.83,220.06,220.22,94369.0,220.6,220.83,220.06,220.22,94369.0
2021-09-30 12:20:00,220.24,220.48,220.01,220.17,77538.0,220.24,220.48,220.01,220.17,77538.0
2021-09-30 12:25:00,220.2,220.59,220.12,220.15,56427.0,220.2,220.59,220.12,220.15,56427.0
2021-09-30 12:30:00,220.12,220.26,219.61,220.12,141812.0,220.12,220.26,219.61,220.12,141812.0
2021-09-30 12:35:00,220.07,220.59,219.87,220.53,98202.0,220.07,220.59,219.87,220.53,98202.0
2021-09-30 12:40:00,220.56,220.6,220.23,220.26,56990.0,220.56,220.6,220.23,220.26,56990.0
2021-09-30 12:45:00,220.2,220.83,220.01,220.82,43738.0,220.2,220.83,220.01,220.82,43738.0
2021-09-30 12:50:00,220.8,220.81,220.4,220.57,31704.0,220.8,220.81,220.4,220.57,31704.0
2021-09-30 12:55:00,220.61,220.61,220.05,220.23,41507.0,220.61,220.61,220.05,220.23,41507.0
2021-09-30 13:00:00,220.27,220.73,220.08,220.72,47623.0,220.27,220.73,220.08,220.72,47623.0
2021-09-30 13:05:00,220.63,221.0,220.59,220.98,36709.0,220.63,221.0,220.59,220.98,36709.0
2021-09-30 13:10:00,220.97,221.09,220.74,220.85,52802.0,220.97,221.09,220.74,220.85,52802.0
2021-09-30 13:15:00,220.83,221.08,220.28,220.64,52783.0,220.83,221.08,220.28,220.64,52783.0
2021-09-30 13:20:00,220.61,220.64,220.22,220.3,39437.0,220.61,220.64,220.22,220.3,39437.0
2021-09-30 13:25:00,220.32,220.41,220.03,220.13,56188.0,220.32,220.41,220.03,220.13,56188.0
2021-09-30 13:30:00,220.12,220.17,219.65,219.7,91858.0,220.12,220.17,219.65,219.7,91858.0
2021-09-30 13:35:00,219.71,219.99,219.46,219.83,86111.0,219.71,219.99,219.46,219.83,86111.0
2021-09-30 13:40:00,219.8,220.12,219.7,220.01,60455.0,219.8,220.12,219.7,220.01,60455.0
2021-09-30 13:45:00,219.97,220.56,219.96,220.56,40764.0,219.97,220.56,219.96,220.56,40764.0
2021-09-30 13:50:00,220.56,220.94,220.42,220.94,62532.0,220.56,220.94,220.42,220.94,62532.0
2021-09-30 13:55:00,220.87,221.09,220.75,221.0,88991.0,220.87,221.09,220.75,221.0,88991.0
2021-09-30 14:00:00,221.05,221.53,220.99,221.03,83840.0,221.05,221.53,220.99,221.03,83840.0
2021-09-30 14:05:00,221.05,221.54,221.05,221.49,83055.0,221.05,221.54,221.05,221.49,83055.0
2021-09-30 14:10:00,221.46,221.46,221.12,221.28,58455.0,221.46,221.46,221.12,221.28,58455.0
2021-09-30 14:15:00,221.27,221.3,220.61,220.63,58312.0,221.27,221.3,220.61,220.63,58312.0
2021-09-30 14:20:00,220.64,220.84,220.55,220.77,26041.0,220.64,220.84,220.55,220.77,26041.0
2021-09-30 14:25:00,220.68,220.9,220.58,220.9,31109.0,220.68,220.9,220.58,220.9,31109.0
2021-09-30 14:30:00,220.91,221.53,220.81,221.5,82841.0,220.91,221.53,220.81,221.5,82841.0
2021-09-30 14:35:00,221.52,221.52,221.11,221.14,26986.0,221.52,221.52,221.11,221.14,26986.0
2021-09-30 14:40:00,221.15,221.61,221.08,221.46,58190.0,221.15,221.61,221.08,221.46,58190.0
2021-09-30 14:45:00,221.5,221.62,221.32,221.54,53062.0,221.5,221.62,221.32,221.54,53062.0
2021-09-30 14:50:00,221.57,221.89,221.42,221.48,51804.0,221.57,221.89,221.42,221.48,51804.0
2021-09-30 14:55:00,221.51,221.52,221.01,221.04,39674.0,221.51,221.52,221.01,221.04,39674.0
2021-09-30 15:00:00,221.06,221.26,220.75,220.94,75585.0,221.06,221.26,220.75,220.94,75585.0
2021-09-30 15:05:00,220.9,221.21,220.88,220.99,30858.0,220.9,221.21,220.88,220.99,30858.0
2021-09-30 15:10:00,221.08,221.52,221.08,221.46,58749.0,221.08,221.52,221.08,221.46,58749.0
2021-09-30 15:15:00,221.55,221.97,221.53,221.61,57515.0,221.55,221.97,221.53,221.61,57515.0
2021-09-30 15:20:00,221.61,221.61,221.21,221.38,33156.0,221.61,221.61,221.21,221.38,33156.0
2021-09-30 15:25:00,221.32,221.77,221.31,221.65,39182.0,221.32,221.77,221.31,221.65,39182.0
2021-09-30 15:30:00,221.63,222.08,221.5,221.84,107099.0,221.63,222.08,221.5,221.84,107099.0
2021-09-30 15:35:00,221.81,221.93,221.38,221.53,79551.0,221.81,221.93,221.38,221.53,79551.0
2021-09-30 15:40:00,221.49,221.56,221.02,221.08,67136.0,221.49,221.56,221.02,221.08,67136.0
2021-09-30 15:45:00,221.05,221.07,220.59,220.65,87752.0,221.05,221.07,220.59,220.65,87752.0
2021-09-30 15:50:00,220.6,220.77,220.21,220.43,126331.0,220.6,220.77,220.21,220.43,126331.0
2021-09-30 15:55:00,220.41,220.48,219.77,220.0,285512.0,220.41,220.48,219.77,220.0,285512.0
2021-10-01 09:30:00,222.85,224.32,222.85,223.75,417559.0,222.85,224.32,222.85,223.75,417559.0
2021-10-01 09:35:00,223.7,224.05,223.11,223.16,193536.0,223.7,224.05,223.11,223.16,193536.0
2021-10-01 09:40:00,223.24,224.55,223.19,223.65,267043.0,223.24,224.55,223.19,223.65,267043.0
2021-10-01 09:45:00,223.69,223.85,222.65,222.65,163237.0,223.69,223.85,222.65,222.65,163237.0
2021-10-01 09:50:00,222.56,223.32,222.22,222.83,141441.0,222.56,223.32,222.22,222.83,141441.0
2021-10-01 09:55:00,222.76,222.9,222.13,222.5,98009.0,222.76,222.9,222.13,222.5,98009.0
2021-10-01 10:00:00,222.52,224.3,222.28,223.54,189129.0,222.52,224.3,222.28,223.54,189129.0
2021-10-01 10:05:00,223.63,224.32,223.37,224.25,133778.0,223.63,224.32,223.37,224.25,133778.0
2021-10-01 10:10:00,224.19,224.59,223.65,224.33,146078.0,224.19,224.59,223.65,224.33,146078.0
2021-10-01 10:15:00,224.25,224.42,222.03,222.29,187290.0,224.25,224.42,222.03,222.29,187290.0
2021-10-01 10:20:00,222.42,222.42,221.51,221.61,119388.0,222.42,222.42,221.51,221.61,119388.0
2021-10-01 10:25:00,221.68,222.15,221.33,221.9,160084.0,221.68,222.15,221.33,221.9,160084.0
2021-10-01 10:30:00,221.89,222.13,221.61,222.03,99483.0,221.89,222.13,221.61,222.03,99483.0
2021-10-01 10:35:00,222.06,222.44,221.46,221.5,114410.0,222.06,222.44,221.46,221.5,114410.0
2021-10-01 10:40:00,221.46,221.92,221.19,221.34,87384.0,221.46,221.92,221.19,221.34,87384.0
2021-10-01 10:45:00,221.32,221.32,220.6,221.25,93743.0,221.32,221.32,220.6,221.25,93743.0
2021-10-01 10:50:00,221.23,221.63,220.89,221.1,102424.0,221.23,221.63,220.89,221.1,102424.0
2021-10-01 10:55:00,221.07,222.09,220.93,222.03,109931.0,221.07,222.09,220.93,222.03,109931.0
2021-10-01 11:00:00,222.03,222.57,221.97,222.31,112289.0,222.03,222.57,221.97,222.31,112289.0
2021-10-01 11:05:00,222.39,222.48,221.5,221.55,94919.0,222.39,222.48,221.5,221.55,94919.0
2021-10-01 11:10:00,221.59,222.87,221.14,222.75,110326.0,221.59,222.87,221.14,222.75,110326.0
2021-10-01 11:15:00,222.74,222.89,222.47,222.85,98313.0,222.74,222.89,222.47,222.85,98313.0
2021-10-01 11:20:00,222.89,223.23,222.5,223.23,85275.0,222.89,223.23,222.5,223.23,85275.0
2021-10-01 11:25:00,223.17,223.39,222.81,222.86,98856.0,223.17,223.39,222.81,222.86,98856.0
2021-10-01 11:30:00,222.89,223.15,222.59,223.0,49844.0,222.89,223.15,222.59,223.0,49844.0
2021-10-01 11:35:00,223.06,223.35,222.94,223.16,38237.0,223.06,223.35,222.94,223.16,38237.0
2021-10-01 11:40:00,223.16,223.68,222.92,223.55,72249.0,223.16,223.68,222.92,223.55,72249.0
2021-10-01 11:45:00,223.58,223.66,222.76,222.81,95514.0,223.58,223.66,222.76,222.81,95514.0
2021-10-01 11:50:00,222.78,223.12,222.57,223.04,94888.0,222.78,223.12,222.57,223.04,94888.0
2021-10-01 11:55:00,223.0,223.03,222.59,222.77,51239.0,223.0,223.03,222.59,222.77,51239.0
2021-10-01 12:00:00,222.86,222.9,222.36,222.5,32947.0,222.86,222.9,222.36,222.5,32947.0
2021-10-01 12:05:00,222.5,222.76,222.24,222.49,36625.0,222.5,222.76,222.24,222.49,36625.0
2021-10-01 12:10:00,222.54,222.59,222.36,222.4,26537.0,222.54,222.59,222.36,222.4,26537.0
2021-10-01 12:15:00,222.37,222.68,222.35,222.5,26635.0,222.37,222.68,222.35,222.5,26635.0
2021-10-01 12:20:00,222.5,223.15,222.5,223.06,33832.0,222.5,223.15,222.5,223.06,33832.0
2021-10-01 12:25:00,223.06,223.26,223.03,223.17,30573.0,223.06,223.26,223.03,223.17,30573.0
2021-10-01 12:30:00,223.18,223.51,223.15,223.34,47578.0,223.18,223.51,223.15,223.34,47578.0
2021-10-01 12:35:00,223.35,223.52,223.14,223.22,36163.0,223.35,223.52,223.14,223.22,36163.0
2021-10-01 12:40:00,223.28,223.51,223.27,223.38,23937.0,223.28,223.51,223.27,223.38,23937.0
2021-10-01 12:45:00,223.43,223.76,223.4,223.47,59779.0,223.43,223.76,223.4,223.47,59779.0
2021-10-01 12:50:00,223.48,223.49,223.04,223.33,41253.0,223.48,223.49,223.04,223.33,41253.0
2021-10-01 12:55:00,223.3,223.3,222.93,223.06,31363.0,223.3,223.3,222.93,223.06,31363.0
2021-10-01 13:00:00,223.07,223.11,222.66,222.73,43823.0,223.07,223.11,222.66,222.73,43823.0
2021-10-01 13:05:00,222.67,223.1,222.66,223.1,35736.0,222.67,223.1,222.66,223.1,35736.0
2021-10-01 13:10:00,223.21,223.21,223.0,223.15,22150.0,223.21,223.21,223.0,223.15,22150.0
2021-10-01 13:15:00,223.21,223.45,223.15,223.38,130766.0,223.21,223.45,223.15,223.38,130766.0
2021-10-01 13:20:00,223.38,223.88,223.38,223.74,48152.0,223.38,223.88,223.38,223.74,48152.0
2021-10-01 13:25:00,223.75,224.13,223.75,223.87,66313.0,223.75,224.13,223.75,223.87,66313.0
2021-10-01 13:30:00,223.91,224.23,223.91,224.19,52215.0,223.91,224.23,223.91,224.19,52215.0
2021-10-01 13:35:00,224.21,224.56,224.21,224.46,70875.0,224.21,224.56,224.21,224.46,70875.0
2021-10-01 13:40:00,224.53,224.72,224.5,224.72,57611.0,224.53,224.72,224.5,224.72,57611.0
2021-10-01 13:45:00,224.71,225.1,224.67,224.99,144259.0,224.71,225.1,224.67,224.99,144259.0
2021-10-01 13:50:00,225.01,225.03,224.76,224.88,69266.0,225.01,225.03,224.76,224.88,69266.0
2021-10-01 13:55:00,224.91,224.98,224.62,224.79,64643.0,224.91,224.98,224.62,224.79,64643.0
2021-10-01 14:00:00,224.8,225.0,224.78,224.93,48410.0,224.8,225.0,224.78,224.93,48410.0
2021-10-01 14:05:00,224.94,225.09,224.62,224.62,54429.0,224.94,225.09,224.62,224.62,54429.0
2021-10-01 14:10:00,224.69,224.92,224.67,224.92,39320.0,224.69,224.92,224.67,224.92,39320.0
2021-10-01 14:15:00,224.91,225.02,224.78,224.87,39036.0,224.91,225.02,224.78,224.87,39036.0
2021-10-01 14:20:00,224.87,225.31,224.87,225.27,37719.0,224.87,225.31,224.87,225.27,37719.0
2021-10-01 14:25:00,225.3,225.83,225.3,225.66,86805.0,225.3,225.83,225.3,225.66,86805.0
2021-10-01 14:30:00,225.62,226.06,225.56,225.79,92518.0,225.62,226.06,225.56,225.79,92518.0
2021-10-01 14:35:00,225.81,225.93,225.77,225.89,35053.0,225.81,225.93,225.77,225.89,35053.0
2021-10-01 14:40:00,225.84,226.22,225.64,225.67,90416.0,225.84,226.22,225.64,225.67,90416.0
2021-10-01 14:45:00,225.69,226.02,225.64,226.0,47557.0,225.69,226.02,225.64,226.0,47557.0
2021-10-01 14:50:00,225.97,226.05,225.7,225.83,32475.0,225.97,226.05,225.7,225.83,32475.0
2021-10-01 14:55:00,225.8,226.0,225.78,225.91,40351.0,225.8,226.0,225.78,225.91,40351.0
2021-10-01 15:00:00,225.9,226.35,225.88,226.28,62179.0,225.9,226.35,225.88,226.28,62179.0
2021-10-01 15:05:00,226.31,226.36,226.09,226.27,70133.0,226.31,226.36,226.09,226.27,70133.0
2021-10-01 15:10:00,226.29,226.39,226.22,226.35,54247.0,226.29,226.39,226.22,226.35,54247.0
2021-10-01 15:15:00,226.32,226.6,226.11,226.13,79359.0,226.32,226.6,226.11,226.13,79359.0
2021-10-01 15:20:00,226.18,226.72,226.13,226.42,102073.0,226.18,226.72,226.13,226.42,102073.0
2021-10-01 15:25:00,226.42,226.52,226.19,226.21,77125.0,226.42,226.52,226.19,226.21,77125.0
2021-10-01 15:30:00,226.25,226.3,225.83,226.1,81402.0,226.25,226.3,225.83,226.1,81402.0
2021-10-01 15:35:00,226.08,226.32,225.84,225.92,72658.0,226.08,226.32,225.84,225.92,72658.0
2021-10-01 15:40:00,225.92,226.2,225.84,226.18,69413.0,225.92,226.2,225.84,226.18,69413.0
2021-10-01 15:45:00,226.16,226.23,225.86,226.05,83284.0,226.16,226.23,225.86,226.05,83284.0
2021-10-01 15:50:00,226.07,226.62,225.9,226.48,158368.0,226.07,226.62,225.9,226.48,158368.0
2021-10-01 15:55:00,226.45,226.46,225.9,226.16,243361.0,226.45,226.46,225.9,226.16,243361.0
2021-10-04 09:30:00,225.68,227.04,225.4,225.74,320539.0,225.68,227.04,225.4,225.74,320539.0
2021-10-04 09:35:00,225.74,225.96,224.7,225.43,149310.0,225.74,225.96,224.7,225.43,149310.0
2021-10-04 09:40:00,225.39,225.72,224.7,225.57,111789.0,225.39,225.72,224.7,225.57,111789.0
2021-10-04 09:45:00,225.53,226.56,225.47,226.25,136771.0,225.53,226.56,225.47,226.25,136771.0
2021-10-04 09:50:00,226.2,227.75,225.94,227.56,159098.0,226.2,227.75,225.94,227.56,159098.0
2021-10-04 09:55:00,227.54,227.98,226.64,227.13,123449.0,227.54,227.98,226.64,227.13,123449.0
2021-10-04 10:00:00,227.04,227.59,225.7,225.7,118895.0,227.04,227.59,225.7,225.7,118895.0
2021-10-04 10:05:00,225.67,226.71,225.59,226.61,87549.0,225.67,226.71,225.59,226.61,87549.0
2021-10-04 10:10:00,226.62,226.86,225.82,225.97,92913.0,226.62,226.86,225.82,225.97,92913.0
2021-10-04 10:15:00,225.87,226.06,224.74,224.8,90123.0,225.87,226.06,224.74,224.8,90123.0
2021-10-04 10:20:00,224.78,224.94,224.11,224.26,105820.0,224.78,224.94,224.11,224.26,105820.0
2021-10-04 10:25:00,224.25,224.47,223.84,224.05,96729.0,224.25,224.47,223.84,224.05,96729.0
2021-10-04 10:30:00,223.99,224.34,223.59,223.64,83927.0,223.99,224.34,223.59,223.64,83927.0
2021-10-04 10:35:00,223.64,223.64,222.24,222.61,204320.0,223.64,223.64,222.24,222.61,204320.0
2021-10-04 10:40:00,222.58,223.54,222.38,223.49,105869.0,222.58,223.54,222.38,223.49,105869.0
2021-10-04 10:45:00,223.5,223.58,222.87,222.98,64166.0,223.5,223.58,222.87,222.98,64166.0
2021-10-04 10:50:00,222.96,223.04,222.1,222.2,69252.0,222.96,223.04,222.1,222.2,69252.0
2021-10-04 10:55:00,222.13,223.21,222.0,223.02,94106.0,222.13,223.21,222.0,223.02,94106.0
2021-10-04 11:00:00,223.0,223.0,222.22,222.54,50964.0,223.0,223.0,222.22,222.54,50964.0
2021-10-04 11:05:00,222.53,223.15,222.27,223.09,43826.0,222.53,223.15,222.27,223.09,43826.0
2021-10-04 11:10:00,222.99,223.5,222.91,223.33,53887.0,222.99,223.5,222.91,223.33,53887.0
2021-10-04 11:15:00,223.3,223.58,223.0,223.49,46868.0,223.3,223.58,223.0,223.49,46868.0
2021-10-04 11:20:00,223.47,223.55,222.65,222.76,45371.0,223.47,223.55,222.65,222.76,45371.0
2021-10-04 11:25:00,222.8,222.95,222.46,222.77,61637.0,222.8,222.95,222.46,222.77,61637.0
2021-10-04 11:30:00,222.78,223.18,222.48,222.86,48005.0,222.78,223.18,222.48,222.86,48005.0
2021-10-04 11:35:00,222.88,223.05,222.25,222.36,59284.0,222.88,223.05,222.25,222.36,59284.0
2021-10-04 11:40:00,222.34,222.78,222.24,222.64,51984.0,222.34,222.78,222.24,222.64,51984.0
2021-10-04 11:45:00,222.64,222.99,222.42,222.96,59288.0,222.64,222.99,222.42,222.96,59288.0
2021-10-04 11:50:00,222.96,223.55,222.62,223.54,55595.0,222.96,223.55,222.62,223.54,55595.0
2021-10-04 11:55:00,223.48,224.16,223.33,223.98,123520.0,223.48,224.16,223.33,223.98,123520.0
2021-10-04 12:00:00,223.93,224.08,223.63,223.63,46102.0,223.93,224.08,223.63,223.63,46102.0
2021-10-04 12:05:00,223.69,224.11,223.59,224.0,33207.0,223.69,224.11,223.59,224.0,33207.0
2021-10-04 12:10:00,223.96,224.13,223.86,224.12,34778.0,223.96,224.13,223.86,224.12,34778.0
2021-10-04 12:15:00,224.12,224.32,224.09,224.27,41116.0,224.12,224.32,224.09,224.27,41116.0
2021-10-04 12:20:00,224.21,224.24,223.87,223.87,28604.0,224.21,224.24,223.87,223.87,28604.0
2021-10-04 12:25:00,223.81,223.94,223.62,223.85,24479.0,223.81,223.94,223.62,223.85,24479.0
2021-10-04 12:30:00,223.84,224.18,223.79,224.18,18161.0,223.84,224.18,223.79,224.18,18161.0
2021-10-04 12:35:00,224.15,224.26,224.03,224.09,21592.0,224.15,224.26,224.03,224.09,21592.0
2021-10-04 12:40:00,224.09,224.11,223.65,223.77,46677.0,224.09,224.11,223.65,223.77,46677.0
2021-10-04 12:45:00,223.73,224.13,223.45,224.13,42052.0,223.73,224.13,223.45,224.13,42052.0
2021-10-04 12:50:00,224.13,224.2,223.76,223.96,28516.0,224.13,224.2,223.76,223.96,28516.0
2021-10-04 12:55:00,223.96,224.06,223.73,223.73,42963.0,223.96,224.06,223.73,223.73,42963.0
2021-10-04 13:00:00,223.65,223.83,223.21,223.27,43449.0,223.65,223.83,223.21,223.27,43449.0
2021-10-04 13:05:00,223.22,223.97,223.1,223.95,41261.0,223.22,223.97,223.1,223.95,41261.0
2021-10-04 13:10:00,223.98,224.45,223.96,224.32,54398.0,223.98,224.45,223.96,224.32,54398.0
2021-10-04 13:15:00,224.35,224.35,224.01,224.19,26425.0,224.35,224.35,224.01,224.19,26425.0
2021-10-04 13:20:00,224.18,224.26,223.92,224.2,22802.0,224.18,224.26,223.92,224.2,22802.0
2021-10-04 13:25:00,224.18,224.28,223.99,224.08,32591.0,224.18,224.28,223.99,224.08,32591.0
2021-10-04 13:30:00,224.06,224.62,224.06,224.61,38956.0,224.06,224.62,224.06,224.61,38956.0
2021-10-04 13:35:00,224.66,224.69,224.42,224.64,20797.0,224.66,224.69,224.42,224.64,20797.0
2021-10-04 13:40:00,224.61,224.67,224.28,224.3,19776.0,224.61,224.67,224.28,224.3,19776.0
2021-10-04 13:45:00,224.27,224.6,224.13,224.51,20565.0,224.27,224.6,224.13,224.51,20565.0
2021-10-04 13:50:00,224.54,224.71,224.32,224.46,16648.0,224.54,224.71,224.32,224.46,16648.0
2021-10-04 13:55:00,224.42,224.43,224.24,224.35,20550.0,224.42,224.43,224.24,224.35,20550.0
2021-10-04 14:00:00,224.35,224.85,224.33,224.38,21968.0,224.35,224.85,224.33,224.38,21968.0
2021-10-04 14:05:00,224.42,224.68,224.23,224.47,25475.0,224.42,224.68,224.23,224.47,25475.0
2021-10-04 14:10:00,224.5,224.59,223.97,224.13,42563.0,224.5,224.59,223.97,224.13,42563.0
2021-10-04 14:15:00,224.13,224.33,224.01,224.2,30631.0,224.13,224.33,224.01,224.2,30631.0
2021-10-04 14:20:00,224.2,224.6,224.13,224.49,35769.0,224.2,224.6,224.13,224.49,35769.0
2021-10-04 14:25:00,224.45,224.45,223.93,224.11,28325.0,224.45,224.45,223.93,224.11,28325.0
2021-10-04 14:30:00,224.12,224.24,223.87,224.06,24371.0,224.12,224.24,223.87,224.06,24371.0
2021-10-04 14:35:00,224.05,224.32,223.9,224.17,27040.0,224.05,224.32,223.9,224.17,27040.0
2021-10-04 14:40:00,224.13,224.46,224.07,224.37,12939.0,224.13,224.46,224.07,224.37,12939.0
2021-10-04 14:45:00,224.35,224.75,224.34,224.75,28167.0,224.35,224.75,224.34,224.75,28167.0
2021-10-04 14:50:00,224.71,224.95,224.4,224.53,52207.0,224.71,224.95,224.4,224.53,52207.0
2021-10-04 14:55:00,224.55,224.75,224.46,224.6,14664.0,224.55,224.75,224.46,224.6,14664.0
2021-10-04 15:00:00,224.62,224.81,224.45,224.74,27246.0,224.62,224.81,224.45,224.74,27246.0
2021-10-04 15:05:00,224.76,224.86,224.57,224.68,34049.0,224.76,224.86,224.57,224.68,34049.0
2021-10-04 15:10:00,224.63,224.63,224.25,224.33,28500.0,224.63,224.63,224.25,224.33,28500.0
2021-10-04 15:15:00,224.32,224.51,223.69,223.83,45704.0,224.32,224.51,223.69,223.83,45704.0
2021-10-04 15:20:00,223.89,223.95,223.55,223.75,40289.0,223.89,223.95,223.55,223.75,40289.0
2021-10-04 15:25:00,223.75,223.9,223.45,223.71,34117.0,223.75,223.9,223.45,223.71,34117.0
2021-10-04 15:30:00,223.66,224.03,223.6,223.82,54725.0,223.66,224.03,223.6,223.82,54725.0
2021-10-04 15:35:00,223.82,223.9,223.46,223.47,54909.0,223.82,223.9,223.46,223.47,54909.0
2021-10-04 15:40:00,223.47,224.12,223.4,224.05,92569.0,223.47,224.12,223.4,224.05,92569.0
2021-10-04 15:45:00,224.1,224.37,224.02,224.03,61233.0,224.1,224.37,224.02,224.03,61233.0
2021-10-04 15:50:00,223.99,224.04,223.33,223.43,74974.0,223.99,224.04,223.33,223.43,74974.0
2021-10-04 15:55:00,223.47,223.9,223.42,223.69,219427.0,223.47,223.9,223.42,223.69,219427.0
2021-10-05 09:30:00,224.27,224.64,222.42,223.62,246073.0,224.27,224.64,222.42,223.62,246073.0
2021-10-05 09:35:00,223.73,224.46,222.97,223.66,202247.0,223.73,224.46,222.97,223.66,202247.0
2021-10-05 09:40:00,223.67,224.02,223.11,223.32,102167.0,223.67,224.02,223.11,223.32,102167.0
2021-10-05 09:45:00,223.38,224.23,223.2,223.85,81797.0,223.38,224.23,223.2,223.85,81797.0
2021-10-05 09:50:00,224.02,224.53,223.82,224.44,119359.0,224.02,224.53,223.82,224.44,119359.0
2021-10-05 09:55:00,224.48,225.16,224.2,224.26,148458.0,224.48,225.16,224.2,224.26,148458.0
2021-10-05 10:00:00,224.33,225.25,224.32,224.93,125666.0,224.33,225.25,224.32,224.93,125666.0
2021-10-05 10:05:00,224.86,225.09,224.77,224.89,38887.0,224.86,225.09,224.77,224.89,38887.0
2021-10-05 10:10:00,224.98,225.61,224.94,225.39,79307.0,224.98,225.61,224.94,225.39,79307.0
2021-10-05 10:15:00,225.45,225.8,225.07,225.1,69595.0,225.45,225.8,225.07,225.1,69595.0
2021-10-05 10:20:00,225.14,225.74,225.14,225.54,52687.0,225.14,225.74,225.14,225.54,52687.0
2021-10-05 10:25:00,225.62,225.88,225.51,225.78,56026.0,225.62,225.88,225.51,225.78,56026.0
2021-10-05 10:30:00,225.72,226.35,225.72,226.25,119017.0,225.72,226.35,225.72,226.25,119017.0
2021-10-05 10:35:00,226.28,226.36,225.85,225.87,57270.0,226.28,226.36,225.85,225.87,57270.0
2021-10-05 10:40:00,225.91,226.41,225.91,226.35,60648.0,225.91,226.41,225.91,226.35,60648.0
2021-10-05 10:45:00,226.37,226.45,226.17,226.3,58599.0,226.37,226.45,226.17,226.3,58599.0
2021-10-05 10:50:00,226.26,226.34,225.75,226.04,62933.0,226.26,226.34,225.75,226.04,62933.0
2021-10-05 10:55:00,226.03,226.09,225.85,226.01,38523.0,226.03,226.09,225.85,226.01,38523.0
2021-10-05 11:00:00,226.05,226.22,225.83,225.88,54983.0,226.05,226.22,225.83,225.88,54983.0
2021-10-05 11:05:00,225.9,226.06,225.74,225.89,31954.0,225.9,226.06,225.74,225.89,31954.0
2021-10-05 11:10:00,225.91,226.04,225.64,225.79,50731.0,225.91,226.04,225.64,225.79,50731.0
2021-10-05 11:15:00,225.76,226.03,225.73,225.78,42283.0,225.76,226.03,225.73,225.78,42283.0
2021-10-05 11:20:00,225.82,225.95,225.69,225.69,52723.0,225.82,225.95,225.69,225.69,52723.0
2021-10-05 11:25:00,225.67,225.73,225.52,225.65,65466.0,225.67,225.73,225.52,225.65,65466.0
2021-10-05 11:30:00,225.64,225.65,225.11,225.24,56592.0,225.64,225.65,225.11,225.24,56592.0
2021-10-05 11:35:00,225.21,225.37,224.9,224.91,64666.0,225.21,225.37,224.9,224.91,64666.0
2021-10-05 11:40:00,224.91,224.95,224.59,224.62,67730.0,224.91,224.95,224.59,224.62,67730.0
2021-10-05 11:45:00,224.59,224.76,224.2,224.21,59963.0,224.59,224.76,224.2,224.21,59963.0
2021-10-05 11:50:00,224.26,224.48,224.2,224.35,40073.0,224.26,224.48,224.2,224.35,40073.0
2021-10-05 11:55:00,224.4,224.88,224.32,224.82,55997.0,224.4,224.88,224.32,224.82,55997.0
2021-10-05 12:00:00,224.81,224.84,224.65,224.78,39014.0,224.81,224.84,224.65,224.78,39014.0
2021-10-05 12:05:00,224.75,224.77,224.48,224.6,24305.0,224.75,224.77,224.48,224.6,24305.0
2021-10-05 12:10:00,224.63,224.7,224.5,224.56,30811.0,224.63,224.7,224.5,224.56,30811.0
2021-10-05 12:15:00,224.52,224.69,224.1,224.13,50333.0,224.52,224.69,224.1,224.13,50333.0
2021-10-05 12:20:00,224.13,224.14,223.61,223.73,71501.0,224.13,224.14,223.61,223.73,71501.0
2021-10-05 12:25:00,223.71,223.97,223.64,223.81,81424.0,223.71,223.97,223.64,223.81,81424.0
2021-10-05 12:30:00,223.84,224.11,223.69,224.06,29126.0,223.84,224.11,223.69,224.06,29126.0
2021-10-05 12:35:00,224.06,224.08,223.89,223.94,17548.0,224.06,224.08,223.89,223.94,17548.0
2021-10-05 12:40:00,224.0,224.24,223.91,224.08,18965.0,224.0,224.24,223.91,224.08,18965.0
2021-10-05 12:45:00,224.13,224.31,224.05,224.05,73860.0,224.13,224.31,224.05,224.05,73860.0
2021-10-05 12:50:00,224.05,224.28,223.96,224.09,22173.0,224.05,224.28,223.96,224.09,22173.0
2021-10-05 12:55:00,224.09,224.39,223.98,224.34,22466.0,224.09,224.39,223.98,224.34,22466.0
2021-10-05 13:00:00,224.34,224.38,224.04,224.06,17624.0,224.34,224.38,224.04,224.06,17624.0
2021-10-05 13:05:00,224.07,224.3,224.02,224.18,11890.0,224.07,224.3,224.02,224.18,11890.0
2021-10-05 13:10:00,224.2,224.36,224.11,224.14,18890.0,224.2,224.36,224.11,224.14,18890.0
2021-10-05 13:15:00,224.19,224.25,224.03,224.09,12345.0,224.19,224.25,224.03,224.09,12345.0
2021-10-05 13:20:00,224.08,224.23,224.06,224.23,29206.0,224.08,224.23,224.06,224.23,29206.0
2021-10-05 13:25:00,224.25,224.33,224.01,224.23,30575.0,224.25,224.33,224.01,224.23,30575.0
2021-10-05 13:30:00,224.26,224.34,224.11,224.25,25340.0,224.26,224.34,224.11,224.25,25340.0
2021-10-05 13:35:00,224.27,224.36,224.2,224.33,21348.0,224.27,224.36,224.2,224.33,21348.0
2021-10-05 13:40:00,224.38,224.6,224.34,224.58,94310.0,224.38,224.6,224.34,224.58,94310.0
2021-10-05 13:45:00,224.6,224.66,224.32,224.33,47409.0,224.6,224.66,224.32,224.33,47409.0
2021-10-05 13:50:00,224.34,224.5,224.31,224.31,15806.0,224.34,224.5,224.31,224.31,15806.0
2021-10-05 13:55:00,224.33,224.55,224.31,224.55,9289.0,224.33,224.55,224.31,224.55,9289.0
2021-10-05 14:00:00,224.57,224.96,224.57,224.93,134620.0,224.57,224.96,224.57,224.93,134620.0
2021-10-05 14:05:00,224.94,224.94,224.5,224.57,29333.0,224.94,224.94,224.5,224.57,29333.0
2021-10-05 14:10:00,224.53,224.68,224.43,224.6,19360.0,224.53,224.68,224.43,224.6,19360.0
2021-10-05 14:15:00,224.58,224.74,224.54,224.63,20106.0,224.58,224.74,224.54,224.63,20106.0
2021-10-05 14:20:00,224.59,224.64,224.46,224.6,15595.0,224.59,224.64,224.46,224.6,15595.0
2021-10-05 14:25:00,224.62,224.82,224.55,224.75,51602.0,224.62,224.82,224.55,224.75,51602.0
2021-10-05 14:30:00,224.74,224.96,224.74,224.85,38744.0,224.74,224.96,224.74,224.85,38744.0
2021-10-05 14:35:00,224.85,224.87,224.57,224.62,34168.0,224.85,224.87,224.57,224.62,34168.0
2021-10-05 14:40:00,224.61,224.89,224.55,224.83,34592.0,224.61,224.89,224.55,224.83,34592.0
2021-10-05 14:45:00,224.8,224.97,224.73,224.94,14652.0,224.8,224.97,224.73,224.94,14652.0
2021-10-05 14:50:00,224.9,224.99,224.78,224.83,23724.0,224.9,224.99,224.78,224.83,23724.0
2021-10-05 14:55:00,224.82,224.88,224.66,224.78,19357.0,224.82,224.88,224.66,224.78,19357.0
2021-10-05 15:00:00,224.76,224.93,224.65,224.93,31261.0,224.76,224.93,224.65,224.93,31261.0
2021-10-05 15:05:00,224.9,225.04,224.79,225.03,41185.0,224.9,225.04,224.79,225.03,41185.0
2021-10-05 15:10:00,225.03,225.25,224.94,225.19,58014.0,225.03,225.25,224.94,225.19,58014.0
2021-10-05 15:15:00,225.19,225.4,225.16,225.37,40767.0,225.19,225.4,225.16,225.37,40767.0
2021-10-05 15:20:00,225.36,225.36,225.03,225.07,39153.0,225.36,225.36,225.03,225.07,39153.0
2021-10-05 15:25:00,225.07,225.14,224.93,225.09,45291.0,225.07,225.14,224.93,225.09,45291.0
2021-10-05 15:30:00,225.09,225.4,225.06,225.3,37758.0,225.09,225.4,225.06,225.3,37758.0
2021-10-05 15:35:00,225.27,225.42,225.18,225.38,58142.0,225.27,225.42,225.18,225.38,58142.0
2021-10-05 15:40:00,225.34,225.46,225.21,225.24,45697.0,225.34,225.46,225.21,225.24,45697.0
2021-10-05 15:45:00,225.25,225.28,225.01,225.05,51620.0,225.25,225.28,225.01,225.05,51620.0
2021-10-05 15:50:00,225.05,225.1,224.74,224.74,86870.0,225.05,225.1,224.74,224.74,86870.0
2021-10-05 15:55:00,224.77,224.78,224.34,224.47,145207.0,224.77,224.78,224.34,224.47,145207.0
2021-10-06 09:30:00,221.08,222.65,220.39,222.56,204884.0,221.08,222.65,220.39,222.56,204884.0
2021-10-06 09:35:00,222.64,223.25,221.12,221.45,162793.0,222.64,223.25,221.12,221.45,162793.0
2021-10-06 09:40:00,221.5,222.06,221.11,221.65,128753.0,221.5,222.06,221.11,221.65,128753.0
2021-10-06 09:45:00,221.7,222.18,220.53,220.82,187876.0,221.7,222.18,220.53,220.82,187876.0
2021-10-06 09:50:00,220.6,221.09,220.26,220.47,190364.0,220.6,221.09,220.26,220.47,190364.0
2021-10-06 09:55:00,220.38,220.51,219.53,219.89,287723.0,220.38,220.51,219.53,219.89,287723.0
2021-10-06 10:00:00,219.8,219.81,219.2,219.77,198524.0,219.8,219.81,219.2,219.77,198524.0
2021-10-06 10:05:00,219.77,220.07,219.23,219.89,116819.0,219.77,220.07,219.23,219.89,116819.0
2021-10-06 10:10:00,219.91,220.62,219.4,220.38,111543.0,219.91,220.62,219.4,220.38,111543.0
2021-10-06 10:15:00,220.36,220.39,219.55,219.65,89798.0,220.36,220.39,219.55,219.65,89798.0
2021-10-06 10:20:00,219.62,220.96,219.61,220.86,104625.0,219.62,220.96,219.61,220.86,104625.0
2021-10-06 10:25:00,220.85,221.06,220.48,220.51,100246.0,220.85,221.06,220.48,220.51,100246.0
2021-10-06 10:30:00,220.46,221.26,220.35,221.09,81463.0,220.46,221.26,220.35,221.09,81463.0
2021-10-06 10:35:00,221.03,221.18,220.2,220.97,67247.0,221.03,221.18,220.2,220.97,67247.0
2021-10-06 10:40:00,220.92,220.96,220.25,220.28,41935.0,220.92,220.96,220.25,220.28,41935.0
2021-10-06 10:45:00,220.38,220.72,219.92,220.47,72850.0,220.38,220.72,219.92,220.47,72850.0
2021-10-06 10:50:00,220.53,221.15,220.17,221.15,58045.0,220.53,221.15,220.17,221.15,58045.0
2021-10-06 10:55:00,221.16,221.43,220.95,221.38,40974.0,221.16,221.43,220.95,221.38,40974.0
2021-10-06 11:00:00,221.4,221.92,221.34,221.76,180518.0,221.4,221.92,221.34,221.76,180518.0
2021-10-06 11:05:00,221.74,221.81,221.25,221.47,33219.0,221.74,221.81,221.25,221.47,33219.0
2021-10-06 11:10:00,221.47,221.6,220.85,221.32,41648.0,221.47,221.6,220.85,221.32,41648.0
2021-10-06 11:15:00,221.26,221.62,221.11,221.29,34781.0,221.26,221.62,221.11,221.29,34781.0
2021-10-06 11:20:00,221.32,221.34,220.44,220.56,43509.0,221.32,221.34,220.44,220.56,43509.0
2021-10-06 11:25:00,220.43,220.74,220.32,220.57,52350.0,220.43,220.74,220.32,220.57,52350.0
2021-10-06 11:30:00,220.64,220.84,220.2,220.34,32347.0,220.64,220.84,220.2,220.34,32347.0
2021-10-06 11:35:00,220.39,221.3,220.22,221.3,62887.0,220.39,221.3,220.22,221.3,62887.0
2021-10-06 11:40:00,221.24,221.31,220.76,221.03,47005.0,221.24,221.31,220.76,221.03,47005.0
2021-10-06 11:45:00,221.06,221.63,220.99,221.59,71365.0,221.06,221.63,220.99,221.59,71365.0
2021-10-06 11:50:00,221.62,222.28,221.62,222.17,81615.0,221.62,222.28,221.62,222.17,81615.0
2021-10-06 11:55:00,222.16,222.71,221.98,222.58,82692.0,222.16,222.71,221.98,222.58,82692.0
2021-10-06 12:00:00,222.66,222.73,222.35,222.39,59042.0,222.66,222.73,222.35,222.39,59042.0
2021-10-06 12:05:00,222.43,222.43,221.98,222.06,47527.0,222.43,222.43,221.98,222.06,47527.0
2021-10-06 12:10:00,222.18,222.28,221.93,221.97,35345.0,222.18,222.28,221.93,221.97,35345.0
2021-10-06 12:15:00,221.95,222.18,221.81,222.07,26583.0,221.95,222.18,221.81,222.07,26583.0
2021-10-06 12:20:00,222.06,222.18,221.9,222.09,30708.0,222.06,222.18,221.9,222.09,30708.0
2021-10-06 12:25:00,222.1,222.38,221.79,221.91,28060.0,222.1,222.38,221.79,221.91,28060.0
2021-10-06 12:30:00,221.98,222.09,221.83,222.09,20223.0,221.98,222.09,221.83,222.09,20223.0
2021-10-06 12:35:00,222.21,222.25,221.81,222.12,21964.0,222.21,222.25,221.81,222.12,21964.0
2021-10-06 12:40:00,222.19,222.68,222.14,222.65,65003.0,222.19,222.68,222.14,222.65,65003.0
2021-10-06 12:45:00,222.65,222.69,222.35,222.47,28724.0,222.65,222.69,222.35,222.47,28724.0
2021-10-06 12:50:00,222.51,222.66,222.44,222.54,19805.0,222.51,222.66,222.44,222.54,19805.0
2021-10-06 12:55:00,222.53,222.81,222.31,222.37,37404.0,222.53,222.81,222.31,222.37,37404.0
2021-10-06 13:00:00,222.39,222.54,222.16,222.31,22959.0,222.39,222.54,222.16,222.31,22959.0
2021-10-06 13:05:00,222.27,222.27,221.62,221.74,27559.0,222.27,222.27,221.62,221.74,27559.0
2021-10-06 13:10:00,221.71,221.98,221.55,221.94,32988.0,221.71,221.98,221.55,221.94,32988.0
2021-10-06 13:15:00,221.91,222.05,221.79,221.96,23792.0,221.91,222.05,221.79,221.96,23792.0
2021-10-06 13:20:00,221.97,222.19,221.73,221.88,30505.0,221.97,222.19,221.73,221.88,30505.0
2021-10-06 13:25:00,221.91,222.21,221.86,222.17,21779.0,221.91,222.21,221.86,222.17,21779.0
2021-10-06 13:30:00,222.25,222.87,222.22,222.86,76159.0,222.25,222.87,222.22,222.86,76159.0
2021-10-06 13:35:00,222.87,223.5,222.77,223.45,93277.0,222.87,223.5,222.77,223.45,93277.0
2021-10-06 13:40:00,223.45,223.46,223.14,223.31,33850.0,223.45,223.46,223.14,223.31,33850.0
2021-10-06 13:45:00,223.3,223.48,223.19,223.36,38709.0,223.3,223.48,223.19,223.36,38709.0
2021-10-06 13:50:00,223.36,223.39,222.84,222.89,57780.0,223.36,223.39,222.84,222.89,57780.0
2021-10-06 13:55:00,222.92,223.33,222.92,223.26,32590.0,222.92,223.33,222.92,223.26,32590.0
2021-10-06 14:00:00,223.33,223.72,223.06,223.47,55682.0,223.33,223.72,223.06,223.47,55682.0
2021-10-06 14:05:00,223.46,223.87,223.25,223.87,39499.0,223.46,223.87,223.25,223.87,39499.0
2021-10-06 14:10:00,223.83,224.42,223.83,224.14,74354.0,223.83,224.42,223.83,224.14,74354.0
2021-10-06 14:15:00,224.15,224.38,223.99,224.34,65339.0,224.15,224.38,223.99,224.34,65339.0
2021-10-06 14:20:00,224.36,224.56,224.1,224.1,48732.0,224.36,224.56,224.1,224.1,48732.0
2021-10-06 14:25:00,224.13,224.32,224.0,224.22,36016.0,224.13,224.32,224.0,224.22,36016.0
2021-10-06 14:30:00,224.19,224.31,223.92,224.12,28665.0,224.19,224.31,223.92,224.12,28665.0
2021-10-06 14:35:00,224.15,224.37,224.15,224.32,21046.0,224.15,224.37,224.15,224.32,21046.0
2021-10-06 14:40:00,224.39,224.56,224.27,224.37,46464.0,224.39,224.56,224.27,224.37,46464.0
2021-10-06 14:45:00,224.38,224.52,224.15,224.19,28126.0,224.38,224.52,224.15,224.19,28126.0
2021-10-06 14:50:00,224.23,224.27,223.8,224.05,44847.0,224.23,224.27,223.8,224.05,44847.0
2021-10-06 14:55:00,224.01,224.24,223.78,223.85,44026.0,224.01,224.24,223.78,223.85,44026.0
2021-10-06 15:00:00,223.83,224.16,223.83,223.93,43256.0,223.83,224.16,223.83,223.93,43256.0
2021-10-06 15:05:00,223.97,224.36,223.97,224.14,25298.0,223.97,224.36,223.97,224.14,25298.0
2021-10-06 15:10:00,224.16,224.52,223.9,224.24,34287.0,224.16,224.52,223.9,224.24,34287.0
2021-10-06 15:15:00,224.3,224.52,224.26,224.3,37982.0,224.3,224.52,224.26,224.3,37982.0
2021-10-06 15:20:00,224.35,224.65,224.14,224.63,59295.0,224.35,224.65,224.14,224.63,59295.0
2021-10-06 15:25:00,224.64,224.69,224.52,224.6,32321.0,224.64,224.69,224.52,224.6,32321.0
2021-10-06 15:30:00,224.54,224.68,224.24,224.31,36534.0,224.54,224.68,224.24,224.31,36534.0
2021-10-06 15:35:00,224.35,224.53,224.23,224.47,52643.0,224.35,224.53,224.23,224.47,52643.0
2021-10-06 15:40:00,224.47,224.72,224.34,224.68,53509.0,224.47,224.72,224.34,224.68,53509.0
2021-10-06 15:45:00,224.67,225.02,224.47,224.72,85513.0,224.67,225.02,224.47,224.72,85513.0
2021-10-06 15:50:00,224.76,225.07,224.76,224.9,85965.0,224.76,225.07,224.76,224.9,85965.0
2021-10-06 15:55:00,224.92,225.03,224.82,224.97,167217.0,224.92,225.03,224.82,224.97,167217.0
2021-10-07 09:30:00,227.34,228.48,226.83,226.86,364986.0,227.34,228.48,226.83,226.86,364986.0
2021-10-07 09:35:00,226.78,227.45,225.9,227.38,236495.0,226.78,227.45,225.9,227.38,236495.0
2021-10-07 09:40:00,227.5,227.98,226.72,226.81,177034.0,227.5,227.98,226.72,226.81,177034.0
2021-10-07 09:45:00,226.89,227.05,226.37,226.87,131159.0,226.89,227.05,226.37,226.87,131159.0
2021-10-07 09:50:00,226.87,227.65,226.87,227.59,175413.0,226.87,227.65,226.87,227.59,175413.0
2021-10-07 09:55:00,227.58,227.8,227.35,227.8,132028.0,227.58,227.8,227.35,227.8,132028.0
2021-10-07 10:00:00,227.81,228.3,227.56,227.96,266860.0,227.81,228.3,227.56,227.96,266860.0
2021-10-07 10:05:00,227.97,228.14,227.6,227.89,168215.0,227.97,228.14,227.6,227.89,168215.0
2021-10-07 10:10:00,227.87,228.49,227.84,228.47,262294.0,227.87,228.49,227.84,228.47,262294.0
2021-10-07 10:15:00,228.45,228.78,228.31,228.35,274608.0,228.45,228.78,228.31,228.35,274608.0
2021-10-07 10:20:00,228.39,228.57,228.26,228.43,87737.0,228.39,228.57,228.26,228.43,87737.0
2021-10-07 10:25:00,228.54,228.97,228.54,228.78,101057.0,228.54,228.97,228.54,228.78,101057.0
2021-10-07 10:30:00,228.81,229.0,228.7,228.76,85564.0,228.81,229.0,228.7,228.76,85564.0
2021-10-07 10:35:00,228.85,228.99,228.13,228.18,91748.0,228.85,228.99,228.13,228.18,91748.0
2021-10-07 10:40:00,228.17,228.55,228.17,228.32,46222.0,228.17,228.55,228.17,228.32,46222.0
2021-10-07 10:45:00,228.32,228.73,228.32,228.66,49864.0,228.32,228.73,228.32,228.66,49864.0
2021-10-07 10:50:00,228.69,228.76,228.3,228.37,51697.0,228.69,228.76,228.3,228.37,51697.0
2021-10-07 10:55:00,228.35,228.6,228.35,228.53,51772.0,228.35,228.6,228.35,228.53,51772.0
2021-10-07 11:00:00,228.54,228.75,228.48,228.72,49314.0,228.54,228.75,228.48,228.72,49314.0
2021-10-07 11:05:00,228.7,228.89,228.66,228.84,69597.0,228.7,228.89,228.66,228.84,69597.0
2021-10-07 11:10:00,228.86,228.88,228.46,228.5,62067.0,228.86,228.88,228.46,228.5,62067.0
2021-10-07 11:15:00,228.48,228.56,228.08,228.34,66146.0,228.48,228.56,228.08,228.34,66146.0
2021-10-07 11:20:00,228.33,228.39,228.15,228.28,50190.0,228.33,228.39,228.15,228.28,50190.0
2021-10-07 11:25:00,228.27,228.28,227.84,227.86,91024.0,228.27,228.28,227.84,227.86,91024.0
2021-10-07 11:30:00,227.9,228.17,227.82,228.11,63691.0,227.9,228.17,227.82,228.11,63691.0
2021-10-07 11:35:00,228.09,228.13,227.51,227.64,54515.0,228.09,228.13,227.51,227.64,54515.0
2021-10-07 11:40:00,227.61,227.79,227.5,227.65,58283.0,227.61,227.79,227.5,227.65,58283.0
2021-10-07 11:45:00,227.67,227.75,227.4,227.41,62779.0,227.67,227.75,227.4,227.41,62779.0
2021-10-07 11:50:00,227.47,227.48,227.18,227.33,63696.0,227.47,227.48,227.18,227.33,63696.0
2021-10-07 11:55:00,227.3,227.32,227.11,227.25,37310.0,227.3,227.32,227.11,227.25,37310.0
2021-10-07 12:00:00,227.25,227.46,227.17,227.37,29613.0,227.25,227.46,227.17,227.37,29613.0
2021-10-07 12:05:00,227.36,227.39,226.95,227.05,42562.0,227.36,227.39,226.95,227.05,42562.0
2021-10-07 12:10:00,227.04,227.04,226.74,226.89,40456.0,227.04,227.04,226.74,226.89,40456.0
2021-10-07 12:15:00,226.88,227.36,226.84,227.27,67799.0,226.88,227.36,226.84,227.27,67799.0
2021-10-07 12:20:00,227.25,227.31,227.17,227.18,23582.0,227.25,227.31,227.17,227.18,23582.0
2021-10-07 12:25:00,227.13,227.21,226.87,226.94,32616.0,227.13,227.21,226.87,226.94,32616.0
2021-10-07 12:30:00,226.99,226.99,226.79,226.79,17851.0,226.99,226.99,226.79,226.79,17851.0
2021-10-07 12:35:00,226.79,227.07,226.72,227.01,29468.0,226.79,227.07,226.72,227.01,29468.0
2021-10-07 12:40:00,226.98,227.09,226.84,227.01,27405.0,226.98,227.09,226.84,227.01,27405.0
2021-10-07 12:45:00,226.98,227.04,226.62,226.74,35256.0,226.98,227.04,226.62,226.74,35256.0
2021-10-07 12:50:00,226.73,226.97,226.45,226.91,51001.0,226.73,226.97,226.45,226.91,51001.0
2021-10-07 12:55:00,226.87,227.13,226.86,227.02,25711.0,226.87,227.13,226.86,227.02,25711.0
2021-10-07 13:00:00,226.99,226.99,226.84,226.98,14261.0,226.99,226.99,226.84,226.98,14261.0
2021-10-07 13:05:00,226.96,227.14,226.79,226.86,34359.0,226.96,227.14,226.79,226.86,34359.0
2021-10-07 13:10:00,226.84,226.94,226.75,226.87,19533.0,226.84,226.94,226.75,226.87,19533.0
2021-10-07 13:15:00,226.82,226.96,226.72,226.92,23246.0,226.82,226.96,226.72,226.92,23246.0
2021-10-07 13:20:00,226.97,226.99,226.84,226.94,16550.0,226.97,226.99,226.84,226.94,16550.0
2021-10-07 13:25:00,226.96,227.23,226.93,227.21,36715.0,226.96,227.23,226.93,227.21,36715.0
2021-10-07 13:30:00,227.2,227.29,227.06,227.13,23931.0,227.2,227.29,227.06,227.13,23931.0
2021-10-07 13:35:00,227.06,227.15,226.73,226.87,54383.0,227.06,227.15,226.73,226.87,54383.0
2021-10-07 13:40:00,226.87,227.11,226.85,227.06,57098.0,226.87,227.11,226.85,227.06,57098.0
2021-10-07 13:45:00,227.1,227.1,226.93,227.01,61818.0,227.1,227.1,226.93,227.01,61818.0
2021-10-07 13:50:00,227.02,227.02,226.75,226.88,34857.0,227.02,227.02,226.75,226.88,34857.0
2021-10-07 13:55:00,226.91,226.91,226.46,226.47,41480.0,226.91,226.91,226.46,226.47,41480.0
2021-10-07 14:00:00,226.41,226.45,225.97,226.2,131563.0,226.41,226.45,225.97,226.2,131563.0
2021-10-07 14:05:00,226.15,226.45,226.14,226.38,45412.0,226.15,226.45,226.14,226.38,45412.0
2021-10-07 14:10:00,226.35,226.53,226.29,226.49,37745.0,226.35,226.53,226.29,226.49,37745.0
2021-10-07 14:15:00,226.49,226.72,226.4,226.56,54841.0,226.49,226.72,226.4,226.56,54841.0
2021-10-07 14:20:00,226.54,226.7,226.45,226.54,44334.0,226.54,226.7,226.45,226.54,44334.0
2021-10-07 14:25:00,226.53,226.72,226.43,226.67,39424.0,226.53,226.72,226.43,226.67,39424.0
2021-10-07 14:30:00,226.67,226.74,226.5,226.67,43727.0,226.67,226.74,226.5,226.67,43727.0
2021-10-07 14:35:00,226.63,226.81,226.58,226.8,35846.0,226.63,226.81,226.58,226.8,35846.0
2021-10-07 14:40:00,226.78,226.84,226.42,226.48,44395.0,226.78,226.84,226.42,226.48,44395.0
2021-10-07 14:45:00,226.44,226.51,226.19,226.44,52392.0,226.44,226.51,226.19,226.44,52392.0
2021-10-07 14:50:00,226.5,226.56,226.29,226.44,25446.0,226.5,226.56,226.29,226.44,25446.0
2021-10-07 14:55:00,226.41,226.57,226.29,226.4,48048.0,226.41,226.57,226.29,226.4,48048.0
2021-10-07 15:00:00,226.34,226.51,226.2,226.38,40738.0,226.34,226.51,226.2,226.38,40738.0
2021-10-07 15:05:00,226.4,226.63,226.37,226.54,24491.0,226.4,226.63,226.37,226.54,24491.0
2021-10-07 15:10:00,226.55,226.71,226.47,226.66,17888.0,226.55,226.71,226.47,226.66,17888.0
2021-10-07 15:15:00,226.66,226.9,226.56,226.85,51624.0,226.66,226.9,226.56,226.85,51624.0
2021-10-07 15:20:00,226.87,226.87,226.57,226.62,39659.0,226.87,226.87,226.57,226.62,39659.0
2021-10-07 15:25:00,226.63,226.67,226.41,226.45,25909.0,226.63,226.67,226.41,226.45,25909.0
2021-10-07 15:30:00,226.46,226.65,226.35,226.55,34727.0,226.46,226.65,226.35,226.55,34727.0
2021-10-07 15:35:00,226.56,226.69,226.48,226.54,37919.0,226.56,226.69,226.48,226.54,37919.0
2021-10-07 15:40:00,226.58,226.82,226.52,226.55,51037.0,226.58,226.82,226.52,226.55,51037.0
2021-10-07 15:45:00,226.56,226.75,226.39,226.75,71460.0,226.56,226.75,226.39,226.75,71460.0
2021-10-07 15:50:00,226.74,226.77,226.34,226.65,113237.0,226.74,226.77,226.34,226.65,113237.0
2021-10-07 15:55:00,226.64,226.64,226.3,226.58,152207.0,226.64,226.64,226.3,226.58,152207.0
2021-10-08 09:30:00,226.75,227.26,225.66,225.75,112871.0,226.75,227.26,225.66,225.75,112871.0
2021-10-08 09:35:00,225.78,226.3,225.4,226.23,90172.0,225.78,226.3,225.4,226.23,90172.0
2021-10-08 09:40:00,226.25,226.85,226.17,226.59,75900.0,226.25,226.85,226.17,226.59,75900.0
2021-10-08 09:45:00,226.6,226.97,226.5,226.8,43422.0,226.6,226.97,226.5,226.8,43422.0
2021-10-08 09:50:00,226.84,226.91,225.87,226.57,96568.0,226.84,226.91,225.87,226.57,96568.0
2021-10-08 09:55:00,226.49,227.99,226.49,227.56,192995.0,226.49,227.99,226.49,227.56,192995.0
2021-10-08 10:00:00,227.68,228.5,227.56,228.45,120701.0,227.68,228.5,227.56,228.45,120701.0
2021-10-08 10:05:00,228.43,228.6,228.07,228.48,94732.0,228.43,228.6,228.07,228.48,94732.0
2021-10-08 10:10:00,228.49,228.72,228.17,228.29,72432.0,228.49,228.72,228.17,228.29,72432.0
2021-10-08 10:15:00,228.26,228.46,227.89,227.97,42549.0,228.26,228.46,227.89,227.97,42549.0
2021-10-08 10:20:00,227.94,228.1,227.65,227.75,35351.0,227.94,228.1,227.65,227.75,35351.0
2021-10-08 10:25:00,227.76,227.98,227.6,227.91,71374.0,227.76,227.98,227.6,227.91,71374.0
2021-10-08 10:30:00,227.93,228.42,227.84,228.21,64184.0,227.93,228.42,227.84,228.21,64184.0
2021-10-08 10:35:00,228.22,228.55,228.08,228.16,71682.0,228.22,228.55,228.08,228.16,71682.0
2021-10-08 10:40:00,228.11,228.21,226.82,227.14,123461.0,228.11,228.21,226.82,227.14,123461.0
2021-10-08 10:45:00,227.16,227.47,226.96,227.39,62023.0,227.16,227.47,226.96,227.39,62023.0
2021-10-08 10:50:00,227.45,227.95,227.4,227.94,54209.0,227.45,227.95,227.4,227.94,54209.0
2021-10-08 10:55:00,227.89,227.94,227.44,227.64,37967.0,227.89,227.94,227.44,227.64,37967.0
2021-10-08 11:00:00,227.69,228.06,227.49,227.5,38973.0,227.69,228.06,227.49,227.5,38973.0
2021-10-08 11:05:00,227.5,227.68,227.41,227.47,34483.0,227.5,227.68,227.41,227.47,34483.0
2021-10-08 11:10:00,227.48,227.68,227.23,227.47,36186.0,227.48,227.68,227.23,227.47,36186.0
2021-10-08 11:15:00,227.44,227.48,227.08,227.16,31941.0,227.44,227.48,227.08,227.16,31941.0
2021-10-08 11:20:00,227.22,227.22,226.97,226.97,22068.0,227.22,227.22,226.97,226.97,22068.0
2021-10-08 11:25:00,227.0,227.17,226.83,227.14,53433.0,227.0,227.17,226.83,227.14,53433.0
2021-10-08 11:30:00,227.13,227.2,226.77,226.96,57003.0,227.13,227.2,226.77,226.96,57003.0
2021-10-08 11:35:00,226.96,227.1,226.78,227.03,24422.0,226.96,227.1,226.78,227.03,24422.0
2021-10-08 11:40:00,227.09,227.2,226.87,227.16,32313.0,227.09,227.2,226.87,227.16,32313.0
2021-10-08 11:45:00,227.17,227.38,227.05,227.11,28667.0,227.17,227.38,227.05,227.11,28667.0
2021-10-08 11:50:00,227.1,227.16,226.81,226.99,20091.0,227.1,227.16,226.81,226.99,20091.0
2021-10-08 11:55:00,226.97,226.97,226.47,226.65,39628.0,226.97,226.97,226.47,226.65,39628.0
2021-10-08 12:00:00,226.66,226.74,226.45,226.74,30932.0,226.66,226.74,226.45,226.74,30932.0
2021-10-08 12:05:00,226.76,226.87,226.7,226.72,24302.0,226.76,226.87,226.7,226.72,24302.0
2021-10-08 12:10:00,226.75,226.77,226.55,226.6,18162.0,226.75,226.77,226.55,226.6,18162.0
2021-10-08 12:15:00,226.61,226.62,226.21,226.28,32703.0,226.61,226.62,226.21,226.28,32703.0
2021-10-08 12:20:00,226.33,226.47,226.21,226.43,42018.0,226.33,226.47,226.21,226.43,42018.0
2021-10-08 12:25:00,226.34,226.4,226.21,226.22,30826.0,226.34,226.4,226.21,226.22,30826.0
2021-10-08 12:30:00,226.24,226.69,226.18,226.69,30242.0,226.24,226.69,226.18,226.69,30242.0
2021-10-08 12:35:00,226.65,227.13,226.65,227.11,51264.0,226.65,227.13,226.65,227.11,51264.0
2021-10-08 12:40:00,227.1,227.21,227.01,227.19,39954.0,227.1,227.21,227.01,227.19,39954.0
2021-10-08 12:45:00,227.13,227.17,226.95,226.99,16794.0,227.13,227.17,226.95,226.99,16794.0
2021-10-08 12:50:00,227.04,227.37,227.04,227.36,34126.0,227.04,227.37,227.04,227.36,34126.0
2021-10-08 12:55:00,227.36,227.46,227.18,227.24,29991.0,227.36,227.46,227.18,227.24,29991.0
2021-10-08 13:00:00,227.29,227.4,227.13,227.16,25486.0,227.29,227.4,227.13,227.16,25486.0
2021-10-08 13:05:00,227.21,227.23,226.8,226.82,21957.0,227.21,227.23,226.8,226.82,21957.0
2021-10-08 13:10:00,226.86,227.0,226.72,226.89,26926.0,226.86,227.0,226.72,226.89,26926.0
2021-10-08 13:15:00,226.87,226.87,226.25,226.25,26271.0,226.87,226.87,226.25,226.25,26271.0
2021-10-08 13:20:00,226.24,226.57,226.24,226.42,30853.0,226.24,226.57,226.24,226.42,30853.0
2021-10-08 13:25:00,226.45,226.64,226.33,226.48,36093.0,226.45,226.64,226.33,226.48,36093.0
2021-10-08 13:30:00,226.5,226.68,226.28,226.67,48138.0,226.5,226.68,226.28,226.67,48138.0
2021-10-08 13:35:00,226.61,226.68,226.54,226.59,20699.0,226.61,226.68,226.54,226.59,20699.0
2021-10-08 13:40:00,226.61,226.64,226.34,226.36,23581.0,226.61,226.64,226.34,226.36,23581.0
2021-10-08 13:45:00,226.35,226.46,226.27,226.46,14064.0,226.35,226.46,226.27,226.46,14064.0
2021-10-08 13:50:00,226.41,226.46,226.32,226.43,18130.0,226.41,226.46,226.32,226.43,18130.0
2021-10-08 13:55:00,226.44,226.82,226.4,226.79,20389.0,226.44,226.82,226.4,226.79,20389.0
2021-10-08 14:00:00,226.79,226.94,226.68,226.87,25033.0,226.79,226.94,226.68,226.87,25033.0
2021-10-08 14:05:00,226.88,226.91,226.73,226.84,18525.0,226.88,226.91,226.73,226.84,18525.0
2021-10-08 14:10:00,226.8,226.92,226.73,226.8,16032.0,226.8,226.92,226.73,226.8,16032.0
2021-10-08 14:15:00,226.79,226.85,226.62,226.8,20239.0,226.79,226.85,226.62,226.8,20239.0
2021-10-08 14:20:00,226.84,227.0,226.84,226.98,31418.0,226.84,227.0,226.84,226.98,31418.0
2021-10-08 14:25:00,227.03,227.19,227.03,227.18,22951.0,227.03,227.19,227.03,227.18,22951.0
2021-10-08 14:30:00,227.2,227.23,227.0,227.01,18788.0,227.2,227.23,227.0,227.01,18788.0
2021-10-08 14:35:00,226.99,227.01,226.72,226.87,26017.0,226.99,227.01,226.72,226.87,26017.0
2021-10-08 14:40:00,226.85,226.98,226.75,226.89,22715.0,226.85,226.98,226.75,226.89,22715.0
2021-10-08 14:45:00,226.87,226.91,226.72,226.86,11717.0,226.87,226.91,226.72,226.86,11717.0
2021-10-08 14:50:00,226.86,227.07,226.86,227.0,22116.0,226.86,227.07,226.86,227.0,22116.0
2021-10-08 14:55:00,226.98,227.2,226.94,227.1,20516.0,226.98,227.2,226.94,227.1,20516.0
2021-10-08 15:00:00,227.12,227.28,227.03,227.09,27435.0,227.12,227.28,227.03,227.09,27435.0
2021-10-08 15:05:00,227.1,227.23,226.95,227.15,23501.0,227.1,227.23,226.95,227.15,23501.0
2021-10-08 15:10:00,227.1,227.22,227.03,227.11,27129.0,227.1,227.22,227.03,227.11,27129.0
2021-10-08 15:15:00,227.1,227.2,226.97,227.2,17853.0,227.1,227.2,226.97,227.2,17853.0
2021-10-08 15:20:00,227.2,227.23,227.02,227.08,26151.0,227.2,227.23,227.02,227.08,26151.0
2021-10-08 15:25:00,227.1,227.18,227.06,227.12,22842.0,227.1,227.18,227.06,227.12,22842.0
2021-10-08 15:30:00,227.11,227.18,226.88,226.93,33346.0,227.11,227.18,226.88,226.93,33346.0
2021-10-08 15:35:00,226.97,226.97,226.5,226.6,43047.0,226.97,226.97,226.5,226.6,43047.0
2021-10-08 15:40:00,226.59,226.77,226.52,226.66,33150.0,226.59,226.77,226.52,226.66,33150.0
2021-10-08 15:45:00,226.68,226.77,226.32,226.52,59822.0,226.68,226.77,226.32,226.52,59822.0
2021-10-08 15:50:00,226.45,226.74,226.4,226.55,43162.0,226.45,226.74,226.4,226.55,43162.0
2021-10-08 15:55:00,226.54,226.72,226.37,226.41,108213.0,226.54,226.72,226.37,226.41,108213.0
2021-10-11 09:30:00,226.5,227.47,225.67,225.83,125937.0,226.5,227.47,225.67,225.83,125937.0
2021-10-11 09:35:00,225.84,226.8,225.32,226.66,123295.0,225.84,226.8,225.32,226.66,123295.0
2021-10-11 09:40:00,226.57,227.37,226.52,226.81,85501.0,226.57,227.37,226.52,226.81,85501.0
2021-10-11 09:45:00,226.89,226.97,226.28,226.63,35653.0,226.89,226.97,226.28,226.63,35653.0
2021-10-11 09:50:00,226.56,227.44,226.56,227.27,58061.0,226.56,227.44,226.56,227.27,58061.0
2021-10-11 09:55:00,227.32,227.48,227.08,227.32,52195.0,227.32,227.48,227.08,227.32,52195.0
2021-10-11 10:00:00,227.32,227.68,227.12,227.54,79352.0,227.32,227.68,227.12,227.54,79352.0
2021-10-11 10:05:00,227.6,228.2,227.57,228.06,125309.0,227.6,228.2,227.57,228.06,125309.0
2021-10-11 10:10:00,228.08,228.45,227.77,228.03,76749.0,228.08,228.45,227.77,228.03,76749.0
2021-10-11 10:15:00,228.0,228.67,227.98,228.67,79331.0,228.0,228.67,227.98,228.67,79331.0
2021-10-11 10:20:00,228.63,228.77,228.2,228.74,74130.0,228.63,228.77,228.2,228.74,74130.0
2021-10-11 10:25:00,228.76,228.77,228.31,228.43,67902.0,228.76,228.77,228.31,228.43,67902.0
2021-10-11 10:30:00,228.46,228.58,228.33,228.44,39682.0,228.46,228.58,228.33,228.44,39682.0
2021-10-11 10:35:00,228.49,228.91,228.46,228.88,52356.0,228.49,228.91,228.46,228.88,52356.0
2021-10-11 10:40:00,228.87,229.17,228.62,228.7,161827.0,228.87,229.17,228.62,228.7,161827.0
2021-10-11 10:45:00,228.7,228.8,228.3,228.59,68028.0,228.7,228.8,228.3,228.59,68028.0
2021-10-11 10:50:00,228.61,228.69,228.41,228.48,61589.0,228.61,228.69,228.41,228.48,61589.0
2021-10-11 10:55:00,228.47,228.5,228.03,228.14,41112.0,228.47,228.5,228.03,228.14,41112.0
2021-10-11 11:00:00,228.07,228.11,227.75,227.93,89077.0,228.07,228.11,227.75,227.93,89077.0
2021-10-11 11:05:00,227.95,228.38,227.9,228.32,43287.0,227.95,228.38,227.9,228.32,43287.0
2021-10-11 11:10:00,228.37,228.55,228.27,228.44,16060.0,228.37,228.55,228.27,228.44,16060.0
2021-10-11 11:15:00,228.44,228.47,228.04,228.05,21850.0,228.44,228.47,228.04,228.05,21850.0
2021-10-11 11:20:00,228.05,228.47,228.0,228.43,22097.0,228.05,228.47,228.0,228.43,22097.0
2021-10-11 11:25:00,228.48,228.69,228.45,228.59,32504.0,228.48,228.69,228.45,228.59,32504.0
2021-10-11 11:30:00,228.6,228.83,228.52,228.75,26902.0,228.6,228.83,228.52,228.75,26902.0
2021-10-11 11:35:00,228.78,229.46,228.71,229.46,80393.0,228.78,229.46,228.71,229.46,80393.0
2021-10-11 11:40:00,229.49,230.96,229.48,230.76,313814.0,229.49,230.96,229.48,230.76,313814.0
2021-10-11 11:45:00,230.82,231.49,230.77,231.01,277058.0,230.82,231.49,230.77,231.01,277058.0
2021-10-11 11:50:00,231.0,231.95,230.86,231.72,243187.0,231.0,231.95,230.86,231.72,243187.0
2021-10-11 11:55:00,231.71,232.1,230.9,231.83,159624.0,231.71,232.1,230.9,231.83,159624.0
2021-10-11 12:00:00,231.82,231.97,231.25,231.29,164321.0,231.82,231.97,231.25,231.29,164321.0
2021-10-11 12:05:00,231.29,231.32,230.64,230.86,171096.0,231.29,231.32,230.64,230.86,171096.0
2021-10-11 12:10:00,230.88,230.98,230.33,230.44,72971.0,230.88,230.98,230.33,230.44,72971.0
2021-10-11 12:15:00,230.44,230.57,230.26,230.36,68327.0,230.44,230.57,230.26,230.36,68327.0
2021-10-11 12:20:00,230.36,230.95,230.2,230.92,101404.0,230.36,230.95,230.2,230.92,101404.0
2021-10-11 12:25:00,230.88,230.9,230.31,230.51,71579.0,230.88,230.9,230.31,230.51,71579.0
2021-10-11 12:30:00,230.49,230.5,230.08,230.23,66262.0,230.49,230.5,230.08,230.23,66262.0
2021-10-11 12:35:00,230.18,230.22,229.8,229.98,48691.0,230.18,230.22,229.8,229.98,48691.0
2021-10-11 12:40:00,229.98,230.13,229.71,229.83,31906.0,229.98,230.13,229.71,229.83,31906.0
2021-10-11 12:45:00,229.79,229.99,229.65,229.85,27526.0,229.79,229.99,229.65,229.85,27526.0
2021-10-11 12:50:00,229.81,229.81,229.3,229.49,60806.0,229.81,229.81,229.3,229.49,60806.0
2021-10-11 12:55:00,229.47,229.67,229.41,229.54,32985.0,229.47,229.67,229.41,229.54,32985.0
2021-10-11 13:00:00,229.52,229.58,228.96,229.09,93709.0,229.52,229.58,228.96,229.09,93709.0
2021-10-11 13:05:00,229.09,229.09,228.78,229.0,92725.0,229.09,229.09,228.78,229.0,92725.0
2021-10-11 13:10:00,228.99,229.3,228.98,229.18,70312.0,228.99,229.3,228.98,229.18,70312.0
2021-10-11 13:15:00,229.18,229.39,228.88,229.08,68389.0,229.18,229.39,228.88,229.08,68389.0
2021-10-11 13:20:00,229.07,229.07,228.4,228.4,66995.0,229.07,229.07,228.4,228.4,66995.0
2021-10-11 13:25:00,228.44,228.46,228.07,228.28,115791.0,228.44,228.46,228.07,228.28,115791.0
2021-10-11 13:30:00,228.32,228.66,228.14,228.65,71723.0,228.32,228.66,228.14,228.65,71723.0
2021-10-11 13:35:00,228.65,228.74,228.51,228.6,32931.0,228.65,228.74,228.51,228.6,32931.0
2021-10-11 13:40:00,228.55,228.72,228.35,228.68,21220.0,228.55,228.72,228.35,228.68,21220.0
2021-10-11 13:45:00,228.61,228.69,227.9,228.16,39924.0,228.61,228.69,227.9,228.16,39924.0
2021-10-11 13:50:00,228.2,228.38,228.0,228.26,29693.0,228.2,228.38,228.0,228.26,29693.0
2021-10-11 13:55:00,228.25,228.32,227.98,228.11,18542.0,228.25,228.32,227.98,228.11,18542.0
2021-10-11 14:00:00,228.06,228.24,228.0,228.02,24816.0,228.06,228.24,228.0,228.02,24816.0
2021-10-11 14:05:00,228.11,228.22,227.97,227.97,35811.0,228.11,228.22,227.97,227.97,35811.0
2021-10-11 14:10:00,228.03,228.24,227.88,228.03,28147.0,228.03,228.24,227.88,228.03,28147.0
2021-10-11 14:15:00,228.07,228.29,227.92,227.93,27098.0,228.07,228.29,227.92,227.93,27098.0
2021-10-11 14:20:00,227.89,227.95,227.21,227.39,42506.0,227.89,227.95,227.21,227.39,42506.0
2021-10-11 14:25:00,227.34,227.51,227.19,227.51,64447.0,227.34,227.51,227.19,227.51,64447.0
2021-10-11 14:30:00,227.47,227.8,227.42,227.64,23281.0,227.47,227.8,227.42,227.64,23281.0
2021-10-11 14:35:00,227.57,227.57,227.27,227.34,16463.0,227.57,227.57,227.27,227.34,16463.0
2021-10-11 14:40:00,227.38,227.56,227.0,227.42,33865.0,227.38,227.56,227.0,227.42,33865.0
2021-10-11 14:45:00,227.45,227.73,227.37,227.63,20181.0,227.45,227.73,227.37,227.63,20181.0
2021-10-11 14:50:00,227.68,227.72,227.16,227.43,19780.0,227.68,227.72,227.16,227.43,19780.0
2021-10-11 14:55:00,227.43,227.71,227.43,227.61,21457.0,227.43,227.71,227.43,227.61,21457.0
2021-10-11 15:00:00,227.6,227.82,227.59,227.71,26143.0,227.6,227.82,227.59,227.71,26143.0
2021-10-11 15:05:00,227.71,227.84,227.28,227.6,79893.0,227.71,227.84,227.28,227.6,79893.0
2021-10-11 15:10:00,227.56,228.04,227.45,227.83,39498.0,227.56,228.04,227.45,227.83,39498.0
2021-10-11 15:15:00,227.86,227.86,227.39,227.42,28524.0,227.86,227.86,227.39,227.42,28524.0
2021-10-11 15:20:00,227.44,227.6,227.31,227.39,19637.0,227.44,227.6,227.31,227.39,19637.0
2021-10-11 15:25:00,227.47,227.73,227.43,227.45,28732.0,227.47,227.73,227.43,227.45,28732.0
2021-10-11 15:30:00,227.48,227.65,227.41,227.49,27476.0,227.48,227.65,227.41,227.49,27476.0
2021-10-11 15:35:00,227.48,227.59,227.19,227.2,50365.0,227.48,227.59,227.19,227.2,50365.0
2021-10-11 15:40:00,227.19,227.21,226.93,227.07,51304.0,227.19,227.21,226.93,227.07,51304.0
2021-10-11 15:45:00,227.04,227.12,226.8,226.82,84289.0,227.04,227.12,226.8,226.82,84289.0
2021-10-11 15:50:00,226.81,226.84,226.47,226.5,111586.0,226.81,226.84,226.47,226.5,111586.0
2021-10-11 15:55:00,226.49,226.63,226.36,226.37,140741.0,226.49,226.63,226.36,226.37,140741.0
2021-10-12 09:30:00,226.0,226.75,225.03,225.66,284322.0,226.0,226.75,225.03,225.66,284322.0
2021-10-12 09:35:00,225.66,226.88,225.52,226.16,101565.0,225.66,226.88,225.52,226.16,101565.0
2021-10-12 09:40:00,226.2,227.91,226.15,227.32,265582.0,226.2,227.91,226.15,227.32,265582.0
2021-10-12 09:45:00,227.31,227.31,226.34,226.97,162719.0,227.31,227.31,226.34,226.97,162719.0
2021-10-12 09:50:00,226.84,228.13,226.77,227.85,236489.0,226.84,228.13,226.77,227.85,236489.0
2021-10-12 09:55:00,227.89,228.5,227.77,227.82,182122.0,227.89,228.5,227.77,227.82,182122.0
2021-10-12 10:00:00,227.88,228.63,227.75,228.12,190617.0,227.88,228.63,227.75,228.12,190617.0
2021-10-12 10:05:00,228.18,228.35,227.47,227.59,138046.0,228.18,228.35,227.47,227.59,138046.0
2021-10-12 10:10:00,227.57,228.38,227.57,228.2,104305.0,227.57,228.38,227.57,228.2,104305.0
2021-10-12 10:15:00,228.25,228.6,227.09,227.32,135668.0,228.25,228.6,227.09,227.32,135668.0
2021-10-12 10:20:00,227.25,227.28,226.63,226.93,99800.0,227.25,227.28,226.63,226.93,99800.0
2021-10-12 10:25:00,226.87,227.19,226.55,227.18,67417.0,226.87,227.19,226.55,227.18,67417.0
2021-10-12 10:30:00,227.08,227.45,226.86,227.41,60898.0,227.08,227.45,226.86,227.41,60898.0
2021-10-12 10:35:00,227.45,227.85,227.05,227.7,104865.0,227.45,227.85,227.05,227.7,104865.0
2021-10-12 10:40:00,227.77,228.3,227.63,228.02,160142.0,227.77,228.3,227.63,228.02,160142.0
2021-10-12 10:45:00,228.02,228.49,227.94,228.36,101097.0,228.02,228.49,227.94,228.36,101097.0
2021-10-12 10:50:00,228.37,228.55,227.8,228.12,179880.0,228.37,228.55,227.8,228.12,179880.0
2021-10-12 10:55:00,228.12,228.18,227.56,227.61,75142.0,228.12,228.18,227.56,227.61,75142.0
2021-10-12 11:00:00,227.71,228.66,227.07,227.28,246032.0,227.71,228.66,227.07,227.28,246032.0
2021-10-12 11:05:00,227.22,227.63,227.15,227.18,70892.0,227.22,227.63,227.15,227.18,70892.0
2021-10-12 11:10:00,227.18,227.27,226.56,226.68,91347.0,227.18,227.27,226.56,226.68,91347.0
2021-10-12 11:15:00,226.73,226.87,226.56,226.79,33793.0,226.73,226.87,226.56,226.79,33793.0
2021-10-12 11:20:00,226.78,227.11,226.78,226.89,46392.0,226.78,227.11,226.78,226.89,46392.0
2021-10-12 11:25:00,226.85,226.89,226.38,226.71,58107.0,226.85,226.89,226.38,226.71,58107.0
2021-10-12 11:30:00,226.63,226.7,226.29,226.31,35067.0,226.63,226.7,226.29,226.31,35067.0
2021-10-12 11:35:00,226.37,226.63,226.15,226.28,49944.0,226.37,226.63,226.15,226.28,49944.0
2021-10-12 11:40:00,226.26,226.46,226.13,226.43,51266.0,226.26,226.46,226.13,226.43,51266.0
2021-10-12 11:45:00,226.43,226.58,226.27,226.48,33981.0,226.43,226.58,226.27,226.48,33981.0
2021-10-12 11:50:00,226.5,226.71,226.47,226.67,49164.0,226.5,226.71,226.47,226.67,49164.0
2021-10-12 11:55:00,226.64,226.85,226.64,226.78,36172.0,226.64,226.85,226.64,226.78,36172.0
2021-10-12 12:00:00,226.8,227.15,226.78,227.02,42441.0,226.8,227.15,226.78,227.02,42441.0
2021-10-12 12:05:00,227.07,227.15,226.62,226.9,38918.0,227.07,227.15,226.62,226.9,38918.0
2021-10-12 12:10:00,226.88,227.17,226.82,226.95,50832.0,226.88,227.17,226.82,226.95,50832.0
2021-10-12 12:15:00,226.95,227.04,226.62,226.62,18072.0,226.95,227.04,226.62,226.62,18072.0
2021-10-12 12:20:00,226.68,226.71,226.43,226.53,31880.0,226.68,226.71,226.43,226.53,31880.0
2021-10-12 12:25:00,226.59,226.7,226.51,226.51,20420.0,226.59,226.7,226.51,226.51,20420.0
2021-10-12 12:30:00,226.52,226.7,226.23,226.34,31756.0,226.52,226.7,226.23,226.34,31756.0
2021-10-12 12:35:00,226.34,226.34,226.0,226.05,27727.0,226.34,226.34,226.0,226.05,27727.0
2021-10-12 12:40:00,226.05,226.13,225.75,225.94,42400.0,226.05,226.13,225.75,225.94,42400.0
2021-10-12 12:45:00,225.87,225.91,225.61,225.73,43241.0,225.87,225.91,225.61,225.73,43241.0
2021-10-12 12:50:00,225.7,225.72,225.37,225.37,33350.0,225.7,225.72,225.37,225.37,33350.0
2021-10-12 12:55:00,225.34,225.46,225.18,225.22,59644.0,225.34,225.46,225.18,225.22,59644.0
2021-10-12 13:00:00,225.23,225.25,224.7,224.75,93898.0,225.23,225.25,224.7,224.75,93898.0
2021-10-12 13:05:00,224.75,224.98,224.51,224.87,94120.0,224.75,224.98,224.51,224.87,94120.0
2021-10-12 13:10:00,224.89,225.17,224.83,225.15,72937.0,224.89,225.17,224.83,225.15,72937.0
2021-10-12 13:15:00,225.13,225.35,225.04,225.07,52992.0,225.13,225.35,225.04,225.07,52992.0
2021-10-12 13:20:00,225.07,225.07,224.64,224.82,48889.0,225.07,225.07,224.64,224.82,48889.0
2021-10-12 13:25:00,224.87,225.25,224.82,225.1,59640.0,224.87,225.25,224.82,225.1,59640.0
2021-10-12 13:30:00,225.17,225.3,224.98,225.25,51182.0,225.17,225.3,224.98,225.25,51182.0
2021-10-12 13:35:00,225.28,225.3,225.08,225.18,21152.0,225.28,225.3,225.08,225.18,21152.0
2021-10-12 13:40:00,225.2,225.6,225.19,225.47,72132.0,225.2,225.6,225.19,225.47,72132.0
2021-10-12 13:45:00,225.47,225.47,225.22,225.41,42920.0,225.47,225.47,225.22,225.41,42920.0
2021-10-12 13:50:00,225.45,225.58,224.97,224.97,41250.0,225.45,225.58,224.97,224.97,41250.0
2021-10-12 13:55:00,225.0,225.13,224.85,224.86,42745.0,225.0,225.13,224.85,224.86,42745.0
2021-10-12 14:00:00,224.85,225.19,224.84,225.16,51494.0,224.85,225.19,224.84,225.16,51494.0
2021-10-12 14:05:00,225.15,225.33,225.02,225.25,51875.0,225.15,225.33,225.02,225.25,51875.0
2021-10-12 14:10:00,225.28,225.55,225.19,225.48,55477.0,225.28,225.55,225.19,225.48,55477.0
2021-10-12 14:15:00,225.44,225.72,225.4,225.47,51639.0,225.44,225.72,225.4,225.47,51639.0
2021-10-12 14:20:00,225.42,225.5,225.21,225.34,40960.0,225.42,225.5,225.21,225.34,40960.0
2021-10-12 14:25:00,225.36,225.36,225.1,225.1,20892.0,225.36,225.36,225.1,225.1,20892.0
2021-10-12 14:30:00,225.08,225.44,225.07,225.37,53965.0,225.08,225.44,225.07,225.37,53965.0
2021-10-12 14:35:00,225.39,225.43,225.03,225.12,26969.0,225.39,225.43,225.03,225.12,26969.0
2021-10-12 14:40:00,225.15,225.45,225.08,225.44,22626.0,225.15,225.45,225.08,225.44,22626.0
2021-10-12 14:45:00,225.43,225.52,225.31,225.42,45810.0,225.43,225.52,225.31,225.42,45810.0
2021-10-12 14:50:00,225.42,225.53,225.35,225.36,11662.0,225.42,225.53,225.35,225.36,11662.0
2021-10-12 14:55:00,225.38,225.49,225.1,225.15,30261.0,225.38,225.49,225.1,225.15,30261.0
2021-10-12 15:00:00,225.18,225.19,224.64,224.67,69022.0,225.18,225.19,224.64,224.67,69022.0
2021-10-12 15:05:00,224.64,224.77,224.3,224.41,69051.0,224.64,224.77,224.3,224.41,69051.0
2021-10-12 15:10:00,224.47,224.57,224.37,224.5,34872.0,224.47,224.57,224.37,224.5,34872.0
2021-10-12 15:15:00,224.43,224.46,223.91,224.32,82429.0,224.43,224.46,223.91,224.32,82429.0
2021-10-12 15:20:00,224.31,224.31,223.97,224.03,34477.0,224.31,224.31,223.97,224.03,34477.0
2021-10-12 15:25:00,224.0,224.25,223.87,224.14,42507.0,224.0,224.25,223.87,224.14,42507.0
2021-10-12 15:30:00,224.06,224.18,223.82,223.93,47005.0,224.06,224.18,223.82,223.93,47005.0
2021-10-12 15:35:00,223.96,224.25,223.8,224.13,68660.0,223.96,224.25,223.8,224.13,68660.0
2021-10-12 15:40:00,224.14,224.17,223.59,223.6,70727.0,224.14,224.17,223.59,223.6,70727.0
2021-10-12 15:45:00,223.55,223.69,223.32,223.43,100736.0,223.55,223.69,223.32,223.43,100736.0
2021-10-12 15:50:00,223.39,223.44,223.12,223.16,101140.0,223.39,223.44,223.12,223.16,101140.0
2021-10-12 15:55:00,223.17,223.64,223.15,223.53,221262.0,223.17,223.64,223.15,223.53,221262.0
2021-10-13 09:30:00,224.0,224.1,223.01,223.39,267382.0,224.0,224.1,223.01,223.39,267382.0
2021-10-13 09:35:00,223.33,224.02,222.63,224.02,223648.0,223.33,224.02,222.63,224.02,223648.0
2021-10-13 09:40:00,224.02,224.3,223.12,223.48,222340.0,224.02,224.3,223.12,223.48,222340.0
2021-10-13 09:45:00,223.48,223.92,222.43,222.67,273715.0,223.48,223.92,222.43,222.67,273715.0
2021-10-13 09:50:00,222.65,223.04,222.25,222.36,185385.0,222.65,223.04,222.25,222.36,185385.0
2021-10-13 09:55:00,222.34,222.37,221.74,221.98,203587.0,222.34,222.37,221.74,221.98,203587.0
2021-10-13 10:00:00,221.95,221.98,221.22,221.35,144948.0,221.95,221.98,221.22,221.35,144948.0
2021-10-13 10:05:00,221.34,221.37,220.32,220.33,163838.0,221.34,221.37,220.32,220.33,163838.0
2021-10-13 10:10:00,220.35,220.35,219.48,219.64,261862.0,220.35,220.35,219.48,219.64,261862.0
2021-10-13 10:15:00,219.64,220.07,219.36,220.0,173127.0,219.64,220.07,219.36,220.0,173127.0
2021-10-13 10:20:00,219.99,220.13,219.64,219.85,138531.0,219.99,220.13,219.64,219.85,138531.0
2021-10-13 10:25:00,219.85,220.31,219.81,219.93,87875.0,219.85,220.31,219.81,219.93,87875.0
2021-10-13 10:30:00,219.9,220.6,219.76,220.6,90599.0,219.9,220.6,219.76,220.6,90599.0
2021-10-13 10:35:00,220.61,220.77,219.93,219.97,94642.0,220.61,220.77,219.93,219.97,94642.0
2021-10-13 10:40:00,219.97,220.27,219.79,220.26,57426.0,219.97,220.27,219.79,220.26,57426.0
2021-10-13 10:45:00,220.3,220.4,220.05,220.25,60510.0,220.3,220.4,220.05,220.25,60510.0
2021-10-13 10:50:00,220.27,220.52,220.01,220.52,68449.0,220.27,220.52,220.01,220.52,68449.0
2021-10-13 10:55:00,220.49,220.65,220.3,220.46,45282.0,220.49,220.65,220.3,220.46,45282.0
2021-10-13 11:00:00,220.46,221.35,220.33,221.27,136444.0,220.46,221.35,220.33,221.27,136444.0
2021-10-13 11:05:00,221.3,221.51,221.14,221.17,127971.0,221.3,221.51,221.14,221.17,127971.0
2021-10-13 11:10:00,221.13,221.4,220.92,221.4,82827.0,221.13,221.4,220.92,221.4,82827.0
2021-10-13 11:15:00,221.35,221.4,220.8,220.85,58295.0,221.35,221.4,220.8,220.85,58295.0
2021-10-13 11:20:00,220.83,220.99,220.55,220.9,52420.0,220.83,220.99,220.55,220.9,52420.0
2021-10-13 11:25:00,220.87,221.31,220.8,221.21,84965.0,220.87,221.31,220.8,221.21,84965.0
2021-10-13 11:30:00,221.23,221.28,220.7,220.9,56769.0,221.23,221.28,220.7,220.9,56769.0
2021-10-13 11:35:00,220.91,221.0,220.46,220.67,59213.0,220.91,221.0,220.46,220.67,59213.0
2021-10-13 11:40:00,220.63,220.98,220.63,220.96,46272.0,220.63,220.98,220.63,220.96,46272.0
2021-10-13 11:45:00,220.96,221.64,220.93,221.48,96917.0,220.96,221.64,220.93,221.48,96917.0
2021-10-13 11:50:00,221.38,221.56,221.18,221.33,59490.0,221.38,221.56,221.18,221.33,59490.0
2021-10-13 11:55:00,221.28,221.37,221.12,221.32,28701.0,221.28,221.37,221.12,221.32,28701.0
2021-10-13 12:00:00,221.34,221.46,221.12,221.12,38573.0,221.34,221.46,221.12,221.12,38573.0
2021-10-13 12:05:00,221.14,221.27,220.96,221.17,50553.0,221.14,221.27,220.96,221.17,50553.0
2021-10-13 12:10:00,221.15,221.53,221.04,221.52,60549.0,221.15,221.53,221.04,221.52,60549.0
2021-10-13 12:15:00,221.53,221.58,221.12,221.44,59343.0,221.53,221.58,221.12,221.44,59343.0
2021-10-13 12:20:00,221.43,221.45,221.02,221.12,41120.0,221.43,221.45,221.02,221.12,41120.0
2021-10-13 12:25:00,221.16,221.65,221.16,221.61,88276.0,221.16,221.65,221.16,221.61,88276.0
2021-10-13 12:30:00,221.6,221.75,221.53,221.66,52549.0,221.6,221.75,221.53,221.66,52549.0
2021-10-13 12:35:00,221.69,221.75,221.53,221.73,22553.0,221.69,221.75,221.53,221.73,22553.0
2021-10-13 12:40:00,221.74,222.15,221.72,222.03,186612.0,221.74,222.15,221.72,222.03,186612.0
2021-10-13 12:45:00,222.03,222.2,221.7,222.02,98656.0,222.03,222.2,221.7,222.02,98656.0
2021-10-13 12:50:00,222.02,222.11,221.7,221.81,48045.0,222.02,222.11,221.7,221.81,48045.0
2021-10-13 12:55:00,221.79,222.03,221.73,221.91,39443.0,221.79,222.03,221.73,221.91,39443.0
2021-10-13 13:00:00,221.93,222.22,221.89,222.18,28594.0,221.93,222.22,221.89,222.18,28594.0
2021-10-13 13:05:00,222.2,222.23,221.84,221.93,49765.0,222.2,222.23,221.84,221.93,49765.0
2021-10-13 13:10:00,221.92,222.14,221.9,222.06,15529.0,221.92,222.14,221.9,222.06,15529.0
2021-10-13 13:15:00,222.01,222.08,221.91,222.07,26412.0,222.01,222.08,221.91,222.07,26412.0
2021-10-13 13:20:00,222.08,222.17,221.87,222.0,29567.0,222.08,222.17,221.87,222.0,29567.0
2021-10-13 13:25:00,222.05,222.42,222.03,222.38,56359.0,222.05,222.42,222.03,222.38,56359.0
2021-10-13 13:30:00,222.34,222.46,222.27,222.3,40540.0,222.34,222.46,222.27,222.3,40540.0
2021-10-13 13:35:00,222.33,222.43,222.25,222.4,25669.0,222.33,222.43,222.25,222.4,25669.0
2021-10-13 13:40:00,222.43,222.47,222.12,222.28,32541.0,222.43,222.47,222.12,222.28,32541.0
2021-10-13 13:45:00,222.31,222.42,222.17,222.17,23316.0,222.31,222.42,222.17,222.17,23316.0
2021-10-13 13:50:00,222.2,222.37,222.04,222.23,31185.0,222.2,222.37,222.04,222.23,31185.0
2021-10-13 13:55:00,222.23,222.23,221.92,221.95,30197.0,222.23,222.23,221.92,221.95,30197.0
2021-10-13 14:00:00,221.98,222.75,221.98,222.25,48989.0,221.98,222.75,221.98,222.25,48989.0
2021-10-13 14:05:00,222.29,222.43,221.83,222.18,41931.0,222.29,222.43,221.83,222.18,41931.0
2021-10-13 14:10:00,222.16,222.31,221.7,222.27,34804.0,222.16,222.31,221.7,222.27,34804.0
2021-10-13 14:15:00,222.28,222.28,221.95,222.09,27370.0,222.28,222.28,221.95,222.09,27370.0
2021-10-13 14:20:00,222.17,222.5,222.17,222.35,19864.0,222.17,222.5,222.17,222.35,19864.0
2021-10-13 14:25:00,222.35,222.4,222.17,222.22,18431.0,222.35,222.4,222.17,222.22,18431.0
2021-10-13 14:30:00,222.17,222.3,221.86,221.92,25689.0,222.17,222.3,221.86,221.92,25689.0
2021-10-13 14:35:00,222.0,222.15,221.86,221.88,16496.0,222.0,222.15,221.86,221.88,16496.0
2021-10-13 14:40:00,221.91,221.92,221.55,221.77,50416.0,221.91,221.92,221.55,221.77,50416.0
2021-10-13 14:45:00,221.81,221.94,221.79,221.85,15676.0,221.81,221.94,221.79,221.85,15676.0
2021-10-13 14:50:00,221.85,222.01,221.72,221.97,26897.0,221.85,222.01,221.72,221.97,26897.0
2021-10-13 14:55:00,221.98,222.14,221.87,221.92,15395.0,221.98,222.14,221.87,221.92,15395.0
2021-10-13 15:00:00,221.91,222.1,221.82,221.82,18746.0,221.91,222.1,221.82,221.82,18746.0
2021-10-13 15:05:00,221.82,222.28,221.75,222.27,37016.0,221.82,222.28,221.75,222.27,37016.0
2021-10-13 15:10:00,222.27,222.39,221.94,221.95,45038.0,222.27,222.39,221.94,221.95,45038.0
2021-10-13 15:15:00,221.94,222.2,221.88,222.03,22565.0,221.94,222.2,221.88,222.03,22565.0
2021-10-13 15:20:00,222.0,222.14,221.75,221.75,29166.0,222.0,222.14,221.75,221.75,29166.0
2021-10-13 15:25:00,221.73,221.77,221.47,221.54,44975.0,221.73,221.77,221.47,221.54,44975.0
2021-10-13 15:30:00,221.53,221.82,221.44,221.72,59212.0,221.53,221.82,221.44,221.72,59212.0
2021-10-13 15:35:00,221.71,221.92,221.69,221.75,42529.0,221.71,221.92,221.69,221.75,42529.0
2021-10-13 15:40:00,221.79,221.9,221.56,221.63,55269.0,221.79,221.9,221.56,221.63,55269.0
2021-10-13 15:45:00,221.65,221.92,221.61,221.8,62133.0,221.65,221.92,221.61,221.8,62133.0
2021-10-13 15:50:00,221.76,222.01,221.69,221.96,81983.0,221.76,222.01,221.69,221.96,81983.0
2021-10-13 15:55:00,221.97,221.99,221.6,221.86,195651.0,221.97,221.99,221.6,221.86,195651.0
2021-10-14 09:30:00,221.13,222.18,220.27,220.31,310209.0,221.13,222.18,220.27,220.31,310209.0
2021-10-14 09:35:00,220.4,220.4,218.33,218.33,379415.0,220.4,220.4,218.33,218.33,379415.0
2021-10-14 09:40:00,218.31,218.87,217.72,218.47,375452.0,218.31,218.87,217.72,218.47,375452.0
2021-10-14 09:45:00,218.4,219.2,218.39,218.82,232423.0,218.4,219.2,218.39,218.82,232423.0
2021-10-14 09:50:00,218.75,219.14,218.48,218.81,156860.0,218.75,219.14,218.48,218.81,156860.0
2021-10-14 09:55:00,218.84,219.08,218.47,218.85,108360.0,218.84,219.08,218.47,218.85,108360.0
2021-10-14 10:00:00,218.9,219.57,218.28,219.51,226444.0,218.9,219.57,218.28,219.51,226444.0
2021-10-14 10:05:00,219.56,219.69,219.2,219.31,153566.0,219.56,219.69,219.2,219.31,153566.0
2021-10-14 10:10:00,219.28,219.4,218.67,218.72,106169.0,219.28,219.4,218.67,218.72,106169.0
2021-10-14 10:15:00,218.74,219.0,218.41,218.81,112933.0,218.74,219.0,218.41,218.81,112933.0
2021-10-14 10:20:00,218.84,218.97,218.55,218.94,73440.0,218.84,218.97,218.55,218.94,73440.0
2021-10-14 10:25:00,218.95,218.97,218.57,218.81,66901.0,218.95,218.97,218.57,218.81,66901.0
2021-10-14 10:30:00,218.8,219.37,218.78,218.92,116445.0,218.8,219.37,218.78,218.92,116445.0
2021-10-14 10:35:00,218.96,218.99,218.33,218.71,119226.0,218.96,218.99,218.33,218.71,119226.0
2021-10-14 10:40:00,218.69,219.15,218.68,218.85,94417.0,218.69,219.15,218.68,218.85,94417.0
2021-10-14 10:45:00,218.85,218.88,218.5,218.5,84243.0,218.85,218.88,218.5,218.5,84243.0
2021-10-14 10:50:00,218.5,218.94,218.47,218.93,77568.0,218.5,218.94,218.47,218.93,77568.0
2021-10-14 10:55:00,218.9,218.95,218.49,218.82,86463.0,218.9,218.95,218.49,218.82,86463.0
2021-10-14 11:00:00,218.78,218.78,218.29,218.42,111281.0,218.78,218.78,218.29,218.42,111281.0
2021-10-14 11:05:00,218.36,218.47,218.1,218.42,106674.0,218.36,218.47,218.1,218.42,106674.0
2021-10-14 11:10:00,218.39,218.68,218.22,218.3,159815.0,218.39,218.68,218.22,218.3,159815.0
2021-10-14 11:15:00,218.31,218.35,218.11,218.18,124980.0,218.31,218.35,218.11,218.18,124980.0
2021-10-14 11:20:00,218.16,218.16,217.48,217.93,236947.0,218.16,218.16,217.48,217.93,236947.0
2021-10-14 11:25:00,217.94,218.21,217.79,218.04,92540.0,217.94,218.21,217.79,218.04,92540.0
2021-10-14 11:30:00,218.04,218.17,217.65,217.9,92706.0,218.04,218.17,217.65,217.9,92706.0
2021-10-14 11:35:00,217.93,218.38,217.75,218.25,87906.0,217.93,218.38,217.75,218.25,87906.0
2021-10-14 11:40:00,218.29,218.3,217.92,218.0,69793.0,218.29,218.3,217.92,218.0,69793.0
2021-10-14 11:45:00,218.02,218.25,217.92,218.09,66793.0,218.02,218.25,217.92,218.09,66793.0
2021-10-14 11:50:00,218.1,218.36,218.0,218.23,59083.0,218.1,218.36,218.0,218.23,59083.0
2021-10-14 11:55:00,218.21,218.27,217.95,218.16,87445.0,218.21,218.27,217.95,218.16,87445.0
2021-10-14 12:00:00,218.15,218.5,218.11,218.47,63671.0,218.15,218.5,218.11,218.47,63671.0
2021-10-14 12:05:00,218.45,218.59,218.3,218.38,76164.0,218.45,218.59,218.3,218.38,76164.0
2021-10-14 12:10:00,218.32,218.55,218.15,218.4,54803.0,218.32,218.55,218.15,218.4,54803.0
2021-10-14 12:15:00,218.43,218.43,218.11,218.21,60023.0,218.43,218.43,218.11,218.21,60023.0
2021-10-14 12:20:00,218.21,218.47,218.12,218.47,49827.0,218.21,218.47,218.12,218.47,49827.0
2021-10-14 12:25:00,218.45,218.81,218.43,218.77,88501.0,218.45,218.81,218.43,218.77,88501.0
2021-10-14 12:30:00,218.78,218.84,218.46,218.48,49919.0,218.78,218.84,218.46,218.48,49919.0
2021-10-14 12:35:00,218.43,218.58,218.39,218.48,27850.0,218.43,218.58,218.39,218.48,27850.0
2021-10-14 12:40:00,218.46,218.63,218.42,218.55,31483.0,218.46,218.63,218.42,218.55,31483.0
2021-10-14 12:45:00,218.54,218.63,218.4,218.61,33581.0,218.54,218.63,218.4,218.61,33581.0
2021-10-14 12:50:00,218.64,218.94,218.57,218.93,78529.0,218.64,218.94,218.57,218.93,78529.0
2021-10-14 12:55:00,218.92,218.97,218.81,218.96,34033.0,218.92,218.97,218.81,218.96,34033.0
2021-10-14 13:00:00,218.96,219.06,218.53,218.64,73195.0,218.96,219.06,218.53,218.64,73195.0
2021-10-14 13:05:00,218.64,218.7,218.44,218.48,42841.0,218.64,218.7,218.44,218.48,42841.0
2021-10-14 13:10:00,218.48,218.59,218.36,218.53,42993.0,218.48,218.59,218.36,218.53,42993.0
2021-10-14 13:15:00,218.51,218.89,218.51,218.87,39063.0,218.51,218.89,218.51,218.87,39063.0
2021-10-14 13:20:00,218.88,218.9,218.73,218.84,21240.0,218.88,218.9,218.73,218.84,21240.0
2021-10-14 13:25:00,218.82,218.92,218.69,218.81,28136.0,218.82,218.92,218.69,218.81,28136.0
2021-10-14 13:30:00,218.85,218.94,218.79,218.91,29486.0,218.85,218.94,218.79,218.91,29486.0
2021-10-14 13:35:00,218.91,218.99,218.86,218.88,34793.0,218.91,218.99,218.86,218.88,34793.0
2021-10-14 13:40:00,218.88,219.11,218.85,219.03,45256.0,218.88,219.11,218.85,219.03,45256.0
2021-10-14 13:45:00,219.01,219.12,218.98,219.08,38763.0,219.01,219.12,218.98,219.08,38763.0
2021-10-14 13:50:00,219.09,219.35,218.9,219.26,85392.0,219.09,219.35,218.9,219.26,85392.0
2021-10-14 13:55:00,219.27,219.42,219.23,219.27,88393.0,219.27,219.42,219.23,219.27,88393.0
2021-10-14 14:00:00,219.25,219.38,219.11,219.26,57734.0,219.25,219.38,219.11,219.26,57734.0
2021-10-14 14:05:00,219.25,219.26,218.87,218.95,59828.0,219.25,219.26,218.87,218.95,59828.0
2021-10-14 14:10:00,218.98,219.3,218.95,219.23,54157.0,218.98,219.3,218.95,219.23,54157.0
2021-10-14 14:15:00,219.2,219.2,219.06,219.15,20944.0,219.2,219.2,219.06,219.15,20944.0
2021-10-14 14:20:00,219.1,219.11,218.85,218.96,37181.0,219.1,219.11,218.85,218.96,37181.0
2021-10-14 14:25:00,218.97,219.09,218.87,218.99,45332.0,218.97,219.09,218.87,218.99,45332.0
2021-10-14 14:30:00,218.97,219.0,218.71,218.8,45607.0,218.97,219.0,218.71,218.8,45607.0
2021-10-14 14:35:00,218.75,218.81,218.49,218.49,46835.0,218.75,218.81,218.49,218.49,46835.0
2021-10-14 14:40:00,218.47,218.55,218.25,218.33,84960.0,218.47,218.55,218.25,218.33,84960.0
2021-10-14 14:45:00,218.31,218.38,218.11,218.36,127396.0,218.31,218.38,218.11,218.36,127396.0
2021-10-14 14:50:00,218.38,218.47,218.14,218.24,57597.0,218.38,218.47,218.14,218.24,57597.0
2021-10-14 14:55:00,218.22,218.33,218.16,218.17,39984.0,218.22,218.33,218.16,218.17,39984.0
2021-10-14 15:00:00,218.18,218.24,218.0,218.11,61863.0,218.18,218.24,218.0,218.11,61863.0
2021-10-14 15:05:00,218.12,218.13,217.81,217.81,113206.0,218.12,218.13,217.81,217.81,113206.0
2021-10-14 15:10:00,217.8,217.93,217.67,217.9,94740.0,217.8,217.93,217.67,217.9,94740.0
2021-10-14 15:15:00,217.9,218.09,217.83,218.09,77300.0,217.9,218.09,217.83,218.09,77300.0
2021-10-14 15:20:00,218.09,218.24,218.0,218.06,72241.0,218.09,218.24,218.0,218.06,72241.0
2021-10-14 15:25:00,218.08,218.21,218.05,218.06,43078.0,218.08,218.21,218.05,218.06,43078.0
2021-10-14 15:30:00,218.09,218.15,217.91,217.91,62865.0,218.09,218.15,217.91,217.91,62865.0
2021-10-14 15:35:00,217.94,217.98,217.45,217.51,166172.0,217.94,217.98,217.45,217.51,166172.0
2021-10-14 15:40:00,217.51,217.61,217.36,217.51,103044.0,217.51,217.61,217.36,217.51,103044.0
2021-10-14 15:45:00,217.52,217.55,217.33,217.34,93696.0,217.52,217.55,217.33,217.34,93696.0
2021-10-14 15:50:00,217.32,217.47,217.15,217.32,177138.0,217.32,217.47,217.15,217.32,177138.0
2021-10-14 15:55:00,217.31,217.47,217.04,217.37,331970.0,217.31,217.47,217.04,217.37,331970.0
2021-10-15 09:30:00,218.17,219.28,217.96,218.89,389968.0,218.17,219.28,217.96,218.89,389968.0
2021-10-15 09:35:00,219.01,219.61,217.7,217.94,280655.0,219.01,219.61,217.7,217.94,280655.0
2021-10-15 09:40:00,217.93,218.33,217.37,217.89,216742.0,217.93,218.33,217.37,217.89,216742.0
2021-10-15 09:45:00,217.92,218.3,217.57,217.96,141902.0,217.92,218.3,217.57,217.96,141902.0
2021-10-15 09:50:00,217.95,218.27,217.66,217.93,93586.0,217.95,218.27,217.66,217.93,93586.0
2021-10-15 09:55:00,217.94,218.49,217.9,218.24,109503.0,217.94,218.49,217.9,218.24,109503.0
2021-10-15 10:00:00,218.22,218.25,217.7,217.87,121377.0,218.22,218.25,217.7,217.87,121377.0
2021-10-15 10:05:00,217.88,218.61,217.88,218.52,106996.0,217.88,218.61,217.88,218.52,106996.0
2021-10-15 10:10:00,218.51,218.68,218.3,218.34,105147.0,218.51,218.68,218.3,218.34,105147.0
2021-10-15 10:15:00,218.33,218.63,218.2,218.62,81595.0,218.33,218.63,218.2,218.62,81595.0
2021-10-15 10:20:00,218.62,218.83,217.89,217.95,108299.0,218.62,218.83,217.89,217.95,108299.0
2021-10-15 10:25:00,217.93,217.97,217.05,217.14,158692.0,217.93,217.97,217.05,217.14,158692.0
2021-10-15 10:30:00,217.15,217.45,217.02,217.31,111279.0,217.15,217.45,217.02,217.31,111279.0
2021-10-15 10:35:00,217.32,217.59,217.17,217.54,90287.0,217.32,217.59,217.17,217.54,90287.0
2021-10-15 10:40:00,217.56,217.64,217.2,217.44,98637.0,217.56,217.64,217.2,217.44,98637.0
2021-10-15 10:45:00,217.41,217.74,217.25,217.66,77959.0,217.41,217.74,217.25,217.66,77959.0
2021-10-15 10:50:00,217.65,217.8,217.03,217.1,119212.0,217.65,217.8,217.03,217.1,119212.0
2021-10-15 10:55:00,217.03,217.29,216.91,217.19,124937.0,217.03,217.29,216.91,217.19,124937.0
2021-10-15 11:00:00,217.19,217.27,216.98,217.02,56446.0,217.19,217.27,216.98,217.02,56446.0
2021-10-15 11:05:00,217.04,217.21,216.95,217.06,54700.0,217.04,217.21,216.95,217.06,54700.0
2021-10-15 11:10:00,217.06,217.08,216.76,216.86,80720.0,217.06,217.08,216.76,216.86,80720.0
2021-10-15 11:15:00,216.87,217.12,216.8,217.03,53262.0,216.87,217.12,216.8,217.03,53262.0
2021-10-15 11:20:00,217.05,217.12,216.81,216.96,68874.0,217.05,217.12,216.81,216.96,68874.0
2021-10-15 11:25:00,217.0,217.24,216.98,217.17,41734.0,217.0,217.24,216.98,217.17,41734.0
2021-10-15 11:30:00,217.16,217.22,216.78,216.79,49680.0,217.16,217.22,216.78,216.79,49680.0
2021-10-15 11:35:00,216.78,217.14,216.78,217.12,54147.0,216.78,217.14,216.78,217.12,54147.0
2021-10-15 11:40:00,217.12,217.31,216.95,217.0,62219.0,217.12,217.31,216.95,217.0,62219.0
2021-10-15 11:45:00,216.99,217.37,216.9,217.26,57594.0,216.99,217.37,216.9,217.26,57594.0
2021-10-15 11:50:00,217.27,217.43,217.16,217.42,55624.0,217.27,217.43,217.16,217.42,55624.0
2021-10-15 11:55:00,217.45,217.49,217.35,217.41,32635.0,217.45,217.49,217.35,217.41,32635.0
2021-10-15 12:00:00,217.4,217.44,217.26,217.38,34335.0,217.4,217.44,217.26,217.38,34335.0
2021-10-15 12:05:00,217.39,217.4,217.25,217.34,21268.0,217.39,217.4,217.25,217.34,21268.0
2021-10-15 12:10:00,217.37,217.49,217.33,217.46,27928.0,217.37,217.49,217.33,217.46,27928.0
2021-10-15 12:15:00,217.48,217.65,217.46,217.61,55498.0,217.48,217.65,217.46,217.61,55498.0
2021-10-15 12:20:00,217.6,217.65,217.24,217.31,43964.0,217.6,217.65,217.24,217.31,43964.0
2021-10-15 12:25:00,217.29,217.3,217.24,217.27,24990.0,217.29,217.3,217.24,217.27,24990.0
2021-10-15 12:30:00,217.28,217.3,216.72,216.72,66421.0,217.28,217.3,216.72,216.72,66421.0
2021-10-15 12:35:00,216.75,216.91,216.69,216.81,43342.0,216.75,216.91,216.69,216.81,43342.0
2021-10-15 12:40:00,216.81,217.05,216.78,216.98,56672.0,216.81,217.05,216.78,216.98,56672.0
2021-10-15 12:45:00,216.97,216.97,216.82,216.97,24866.0,216.97,216.97,216.82,216.97,24866.0
2021-10-15 12:50:00,216.95,217.06,216.84,216.96,35199.0,216.95,217.06,216.84,216.96,35199.0
2021-10-15 12:55:00,216.96,216.98,216.75,216.89,34533.0,216.96,216.98,216.75,216.89,34533.0
2021-10-15 13:00:00,216.9,216.9,216.69,216.74,46033.0,216.9,216.9,216.69,216.74,46033.0
2021-10-15 13:05:00,216.73,216.84,216.66,216.74,42051.0,216.73,216.84,216.66,216.74,42051.0
2021-10-15 13:10:00,216.75,216.88,216.65,216.67,34877.0,216.75,216.88,216.65,216.67,34877.0
2021-10-15 13:15:00,216.65,216.67,216.42,216.5,71578.0,216.65,216.67,216.42,216.5,71578.0
2021-10-15 13:20:00,216.53,216.55,216.28,216.35,55772.0,216.53,216.55,216.28,216.35,55772.0
2021-10-15 13:25:00,216.34,216.66,216.31,216.56,44741.0,216.34,216.66,216.31,216.56,44741.0
2021-10-15 13:30:00,216.54,216.61,216.4,216.5,35492.0,216.54,216.61,216.4,216.5,35492.0
2021-10-15 13:35:00,216.48,216.61,216.42,216.61,28032.0,216.48,216.61,216.42,216.61,28032.0
2021-10-15 13:40:00,216.59,216.68,216.48,216.67,42208.0,216.59,216.68,216.48,216.67,42208.0
2021-10-15 13:45:00,216.7,216.93,216.6,216.88,54491.0,216.7,216.93,216.6,216.88,54491.0
2021-10-15 13:50:00,216.88,217.25,216.86,217.14,141015.0,216.88,217.25,216.86,217.14,141015.0
2021-10-15 13:55:00,217.15,217.2,217.05,217.15,38003.0,217.15,217.2,217.05,217.15,38003.0
2021-10-15 14:00:00,217.17,217.47,217.12,217.36,51876.0,217.17,217.47,217.12,217.36,51876.0
2021-10-15 14:05:00,217.34,217.45,217.26,217.3,44000.0,217.34,217.45,217.26,217.3,44000.0
2021-10-15 14:10:00,217.33,217.38,217.11,217.19,44199.0,217.33,217.38,217.11,217.19,44199.0
2021-10-15 14:15:00,217.18,217.44,217.13,217.44,36249.0,217.18,217.44,217.13,217.44,36249.0
2021-10-15 14:20:00,217.45,217.87,217.37,217.77,76788.0,217.45,217.87,217.37,217.77,76788.0
2021-10-15 14:25:00,217.74,217.88,217.72,217.8,38281.0,217.74,217.88,217.72,217.8,38281.0
2021-10-15 14:30:00,217.81,217.81,217.67,217.75,36832.0,217.81,217.81,217.67,217.75,36832.0
2021-10-15 14:35:00,217.75,217.76,217.55,217.7,25145.0,217.75,217.76,217.55,217.7,25145.0
2021-10-15 14:40:00,217.69,217.77,217.55,217.69,28099.0,217.69,217.77,217.55,217.69,28099.0
2021-10-15 14:45:00,217.69,217.73,217.6,217.67,31359.0,217.69,217.73,217.6,217.67,31359.0
2021-10-15 14:50:00,217.68,217.72,217.54,217.59,29328.0,217.68,217.72,217.54,217.59,29328.0
2021-10-15 14:55:00,217.59,217.96,217.59,217.84,58264.0,217.59,217.96,217.59,217.84,58264.0
2021-10-15 15:00:00,217.84,217.91,217.34,217.34,38954.0,217.84,217.91,217.34,217.34,38954.0
2021-10-15 15:05:00,217.35,217.51,217.15,217.21,43771.0,217.35,217.51,217.15,217.21,43771.0
2021-10-15 15:10:00,217.19,217.28,217.13,217.27,33549.0,217.19,217.28,217.13,217.27,33549.0
2021-10-15 15:15:00,217.24,217.4,217.03,217.09,52972.0,217.24,217.4,217.03,217.09,52972.0
2021-10-15 15:20:00,217.1,217.18,217.01,217.12,28099.0,217.1,217.18,217.01,217.12,28099.0
2021-10-15 15:25:00,217.14,217.39,217.11,217.27,36751.0,217.14,217.39,217.11,217.27,36751.0
2021-10-15 15:30:00,217.24,217.24,217.07,217.1,40383.0,217.24,217.24,217.07,217.1,40383.0
2021-10-15 15:35:00,217.07,217.23,216.92,217.15,46326.0,217.07,217.23,216.92,217.15,46326.0
2021-10-15 15:40:00,217.13,217.2,217.02,217.07,35608.0,217.13,217.2,217.02,217.07,35608.0
2021-10-15 15:45:00,217.05,217.29,217.05,217.07,41376.0,217.05,217.29,217.05,217.07,41376.0
2021-10-15 15:50:00,217.11,217.13,216.86,216.86,61801.0,217.11,217.13,216.86,216.86,61801.0
2021-10-15 15:55:00,216.88,217.09,216.78,217.08,153602.0,216.88,217.09,216.78,217.08,153602.0
2021-10-18 09:30:00,216.0,216.24,214.83,215.96,276833.0,216.0,216.24,214.83,215.96,276833.0
2021-10-18 09:35:00,215.97,216.02,214.56,214.78,287661.0,215.97,216.02,214.56,214.78,287661.0
2021-10-18 09:40:00,214.77,215.16,214.6,215.07,132678.0,214.77,215.16,214.6,215.07,132678.0
2021-10-18 09:45:00,215.08,215.62,214.96,215.58,97234.0,215.08,215.62,214.96,215.58,97234.0
2021-10-18 09:50:00,215.61,215.88,214.53,214.61,134580.0,215.61,215.88,214.53,214.61,134580.0
2021-10-18 09:55:00,214.61,214.78,214.05,214.37,242286.0,214.61,214.78,214.05,214.37,242286.0
2021-10-18 10:00:00,214.38,214.85,214.26,214.71,102971.0,214.38,214.85,214.26,214.71,102971.0
2021-10-18 10:05:00,214.7,215.28,214.48,215.22,113198.0,214.7,215.28,214.48,215.22,113198.0
2021-10-18 10:10:00,215.18,215.28,214.78,215.22,105250.0,215.18,215.28,214.78,215.22,105250.0
2021-10-18 10:15:00,215.18,215.24,214.73,215.06,63476.0,215.18,215.24,214.73,215.06,63476.0
2021-10-18 10:20:00,215.07,215.6,214.76,215.53,72878.0,215.07,215.6,214.76,215.53,72878.0
2021-10-18 10:25:00,215.52,215.68,215.37,215.42,57255.0,215.52,215.68,215.37,215.42,57255.0
2021-10-18 10:30:00,215.41,215.55,215.16,215.32,67952.0,215.41,215.55,215.16,215.32,67952.0
2021-10-18 10:35:00,215.25,215.5,215.18,215.47,39132.0,215.25,215.5,215.18,215.47,39132.0
2021-10-18 10:40:00,215.5,215.76,215.4,215.75,54036.0,215.5,215.76,215.4,215.75,54036.0
2021-10-18 10:45:00,215.75,215.96,215.44,215.5,84973.0,215.75,215.96,215.44,215.5,84973.0
2021-10-18 10:50:00,215.48,215.53,214.87,215.0,69729.0,215.48,215.53,214.87,215.0,69729.0
2021-10-18 10:55:00,214.99,215.02,214.77,214.95,74039.0,214.99,215.02,214.77,214.95,74039.0
2021-10-18 11:00:00,214.97,215.33,214.86,215.32,63485.0,214.97,215.33,214.86,215.32,63485.0
2021-10-18 11:05:00,215.36,215.53,215.24,215.32,41680.0,215.36,215.53,215.24,215.32,41680.0
2021-10-18 11:10:00,215.35,215.4,215.16,215.4,25814.0,215.35,215.4,215.16,215.4,25814.0
2021-10-18 11:15:00,215.33,215.82,215.29,215.74,44372.0,215.33,215.82,215.29,215.74,44372.0
2021-10-18 11:20:00,215.73,216.05,215.63,216.04,51892.0,215.73,216.05,215.63,216.04,51892.0
2021-10-18 11:25:00,216.05,216.23,215.62,215.68,87887.0,216.05,216.23,215.62,215.68,87887.0
2021-10-18 11:30:00,215.61,215.87,215.56,215.84,32656.0,215.61,215.87,215.56,215.84,32656.0
2021-10-18 11:35:00,215.86,215.9,215.57,215.66,30229.0,215.86,215.9,215.57,215.66,30229.0
2021-10-18 11:40:00,215.66,215.76,215.53,215.57,24189.0,215.66,215.76,215.53,215.57,24189.0
2021-10-18 11:45:00,215.63,215.97,215.59,215.96,32962.0,215.63,215.97,215.59,215.96,32962.0
2021-10-18 11:50:00,215.98,216.19,215.89,216.19,41147.0,215.98,216.19,215.89,216.19,41147.0
2021-10-18 11:55:00,216.15,216.5,216.14,216.47,149450.0,216.15,216.5,216.14,216.47,149450.0
2021-10-18 12:00:00,216.47,216.78,216.39,216.54,133500.0,216.47,216.78,216.39,216.54,133500.0
2021-10-18 12:05:00,216.54,216.56,216.25,216.26,37196.0,216.54,216.56,216.25,216.26,37196.0
2021-10-18 12:10:00,216.26,216.63,216.26,216.49,27743.0,216.26,216.63,216.26,216.49,27743.0
2021-10-18 12:15:00,216.48,216.52,216.29,216.4,25839.0,216.48,216.52,216.29,216.4,25839.0
2021-10-18 12:20:00,216.41,216.5,216.28,216.43,17600.0,216.41,216.5,216.28,216.43,17600.0
2021-10-18 12:25:00,216.41,216.41,215.95,216.15,31579.0,216.41,216.41,215.95,216.15,31579.0
2021-10-18 12:30:00,216.14,216.31,216.06,216.1,19152.0,216.14,216.31,216.06,216.1,19152.0
2021-10-18 12:35:00,216.1,216.1,215.91,215.91,25796.0,216.1,216.1,215.91,215.91,25796.0
2021-10-18 12:40:00,215.88,216.08,215.88,215.96,30928.0,215.88,216.08,215.88,215.96,30928.0
2021-10-18 12:45:00,215.94,216.2,215.86,216.11,74251.0,215.94,216.2,215.86,216.11,74251.0
2021-10-18 12:50:00,216.08,216.12,215.83,215.87,15236.0,216.08,216.12,215.83,215.87,15236.0
2021-10-18 12:55:00,215.9,215.9,215.63,215.65,21570.0,215.9,215.9,215.63,215.65,21570.0
2021-10-18 13:00:00,215.63,216.03,215.61,216.03,37173.0,215.63,216.03,215.61,216.03,37173.0
2021-10-18 13:05:00,216.03,216.04,215.89,215.9,14086.0,216.03,216.04,215.89,215.9,14086.0
2021-10-18 13:10:00,215.9,215.91,215.78,215.86,15885.0,215.9,215.91,215.78,215.86,15885.0
2021-10-18 13:15:00,215.86,215.93,215.74,215.93,21790.0,215.86,215.93,215.74,215.93,21790.0
2021-10-18 13:20:00,215.94,216.09,215.89,215.94,14641.0,215.94,216.09,215.89,215.94,14641.0
2021-10-18 13:25:00,215.91,216.05,215.89,216.0,18162.0,215.91,216.05,215.89,216.0,18162.0
2021-10-18 13:30:00,216.01,216.03,215.82,215.84,16637.0,216.01,216.03,215.82,215.84,16637.0
2021-10-18 13:35:00,215.81,215.99,215.75,215.99,14742.0,215.81,215.99,215.75,215.99,14742.0
2021-10-18 13:40:00,215.99,216.2,215.92,216.2,30116.0,215.99,216.2,215.92,216.2,30116.0
2021-10-18 13:45:00,216.22,216.5,216.1,216.35,44362.0,216.22,216.5,216.1,216.35,44362.0
2021-10-18 13:50:00,216.36,216.4,216.23,216.25,26382.0,216.36,216.4,216.23,216.25,26382.0
2021-10-18 13:55:00,216.29,216.34,215.97,216.0,44893.0,216.29,216.34,215.97,216.0,44893.0
2021-10-18 14:00:00,216.01,216.05,215.9,216.0,34589.0,216.01,216.05,215.9,216.0,34589.0
2021-10-18 14:05:00,216.0,216.02,215.92,215.94,23955.0,216.0,216.02,215.92,215.94,23955.0
2021-10-18 14:10:00,216.0,216.01,215.87,215.99,21355.0,216.0,216.01,215.87,215.99,21355.0
2021-10-18 14:15:00,215.98,216.03,215.95,216.0,28874.0,215.98,216.03,215.95,216.0,28874.0
2021-10-18 14:20:00,216.01,216.01,215.88,215.99,12935.0,216.01,216.01,215.88,215.99,12935.0
2021-10-18 14:25:00,215.99,216.08,215.85,215.97,23208.0,215.99,216.08,215.85,215.97,23208.0
2021-10-18 14:30:00,215.94,215.98,215.74,215.88,29892.0,215.94,215.98,215.74,215.88,29892.0
2021-10-18 14:35:00,215.9,215.94,215.6,215.74,34130.0,215.9,215.94,215.6,215.74,34130.0
2021-10-18 14:40:00,215.74,215.89,215.7,215.79,25690.0,215.74,215.89,215.7,215.79,25690.0
2021-10-18 14:45:00,215.78,215.85,215.65,215.74,16129.0,215.78,215.85,215.65,215.74,16129.0
2021-10-18 14:50:00,215.76,216.03,215.76,215.95,45667.0,215.76,216.03,215.76,215.95,45667.0
2021-10-18 14:55:00,215.94,215.99,215.87,215.92,15348.0,215.94,215.99,215.87,215.92,15348.0
2021-10-18 15:00:00,215.92,216.0,215.82,215.96,20493.0,215.92,216.0,215.82,215.96,20493.0
2021-10-18 15:05:00,215.99,216.0,215.83,215.93,19707.0,215.99,216.0,215.83,215.93,19707.0
2021-10-18 15:10:00,215.94,216.16,215.91,216.0,41095.0,215.94,216.16,215.91,216.0,41095.0
2021-10-18 15:15:00,215.94,216.0,215.88,215.94,23794.0,215.94,216.0,215.88,215.94,23794.0
2021-10-18 15:20:00,215.95,216.23,215.88,216.14,34835.0,215.95,216.23,215.88,216.14,34835.0
2021-10-18 15:25:00,216.16,216.49,216.03,216.3,88869.0,216.16,216.49,216.03,216.3,88869.0
2021-10-18 15:30:00,216.29,216.38,216.21,216.25,37207.0,216.29,216.38,216.21,216.25,37207.0
2021-10-18 15:35:00,216.21,216.6,216.19,216.57,78386.0,216.21,216.6,216.19,216.57,78386.0
2021-10-18 15:40:00,216.59,216.67,216.55,216.65,49025.0,216.59,216.67,216.55,216.65,49025.0
2021-10-18 15:45:00,216.63,216.9,216.62,216.87,68593.0,216.63,216.9,216.62,216.87,68593.0
2021-10-18 15:50:00,216.88,217.28,216.7,217.1,137129.0,216.88,217.28,216.7,217.1,137129.0
2021-10-18 15:55:00,217.09,217.1,216.9,216.98,186629.0,217.09,217.1,216.9,216.98,186629.0
2021-10-19 09:30:00,217.47,217.66,216.4,216.49,212613.0,217.47,217.66,216.4,216.49,212613.0
2021-10-19 09:35:00,216.59,216.75,215.93,216.18,101473.0,216.59,216.75,215.93,216.18,101473.0
2021-10-19 09:40:00,216.21,216.57,215.85,215.86,137725.0,216.21,216.57,215.85,215.86,137725.0
2021-10-19 09:45:00,215.88,216.37,215.6,215.86,120463.0,215.88,216.37,215.6,215.86,120463.0
2021-10-19 09:50:00,215.92,216.32,215.91,216.2,84837.0,215.92,216.32,215.91,216.2,84837.0
2021-10-19 09:55:00,216.19,216.24,215.45,215.49,115372.0,216.19,216.24,215.45,215.49,115372.0
2021-10-19 10:00:00,215.48,216.2,215.28,215.81,202186.0,215.48,216.2,215.28,215.81,202186.0
2021-10-19 10:05:00,215.84,216.29,215.81,216.24,76315.0,215.84,216.29,215.81,216.24,76315.0
2021-10-19 10:10:00,216.26,216.27,215.83,215.84,60057.0,216.26,216.27,215.83,215.84,60057.0
2021-10-19 10:15:00,215.87,216.32,215.73,216.16,67373.0,215.87,216.32,215.73,216.16,67373.0
2021-10-19 10:20:00,216.16,216.2,215.7,215.76,60546.0,216.16,216.2,215.7,215.76,60546.0
2021-10-19 10:25:00,215.73,215.77,215.55,215.67,74949.0,215.73,215.77,215.55,215.67,74949.0
2021-10-19 10:30:00,215.67,216.04,215.57,215.98,88345.0,215.67,216.04,215.57,215.98,88345.0
2021-10-19 10:35:00,216.0,216.16,215.71,215.86,47809.0,216.0,216.16,215.71,215.86,47809.0
2021-10-19 10:40:00,215.85,216.2,215.85,216.15,42181.0,215.85,216.2,215.85,216.15,42181.0
2021-10-19 10:45:00,216.14,216.33,216.01,216.2,49348.0,216.14,216.33,216.01,216.2,49348.0
2021-10-19 10:50:00,216.19,216.65,216.18,216.53,67841.0,216.19,216.65,216.18,216.53,67841.0
2021-10-19 10:55:00,216.55,216.68,216.28,216.28,65344.0,216.55,216.68,216.28,216.28,65344.0
2021-10-19 11:00:00,216.32,216.43,216.13,216.26,32755.0,216.32,216.43,216.13,216.26,32755.0
2021-10-19 11:05:00,216.26,216.3,216.02,216.28,38482.0,216.26,216.3,216.02,216.28,38482.0
2021-10-19 11:10:00,216.28,216.58,216.25,216.56,34670.0,216.28,216.58,216.25,216.56,34670.0
2021-10-19 11:15:00,216.55,216.76,216.45,216.54,55550.0,216.55,216.76,216.45,216.54,55550.0
2021-10-19 11:20:00,216.57,216.59,216.32,216.34,39343.0,216.57,216.59,216.32,216.34,39343.0
2021-10-19 11:25:00,216.38,216.57,216.21,216.56,38390.0,216.38,216.57,216.21,216.56,38390.0
2021-10-19 11:30:00,216.58,216.64,216.31,216.31,34315.0,216.58,216.64,216.31,216.31,34315.0
2021-10-19 11:35:00,216.31,216.43,216.28,216.38,33821.0,216.31,216.43,216.28,216.38,33821.0
2021-10-19 11:40:00,216.35,216.38,216.06,216.09,40205.0,216.35,216.38,216.06,216.09,40205.0
2021-10-19 11:45:00,216.1,216.28,216.05,216.22,26335.0,216.1,216.28,216.05,216.22,26335.0
2021-10-19 11:50:00,216.21,216.42,216.18,216.38,31059.0,216.21,216.42,216.18,216.38,31059.0
2021-10-19 11:55:00,216.38,216.45,216.26,216.28,33518.0,216.38,216.45,216.26,216.28,33518.0
2021-10-19 12:00:00,216.3,216.34,215.96,216.05,39161.0,216.3,216.34,215.96,216.05,39161.0
2021-10-19 12:05:00,216.03,216.11,215.9,216.05,25317.0,216.03,216.11,215.9,216.05,25317.0
2021-10-19 12:10:00,216.09,216.39,216.02,216.33,35963.0,216.09,216.39,216.02,216.33,35963.0
2021-10-19 12:15:00,216.3,216.4,216.1,216.11,24405.0,216.3,216.4,216.1,216.11,24405.0
2021-10-19 12:20:00,216.1,216.11,215.89,215.96,39086.0,216.1,216.11,215.89,215.96,39086.0
2021-10-19 12:25:00,215.95,216.02,215.75,215.75,37692.0,215.95,216.02,215.75,215.75,37692.0
2021-10-19 12:30:00,215.77,215.88,215.66,215.7,31695.0,215.77,215.88,215.66,215.7,31695.0
2021-10-19 12:35:00,215.7,215.8,215.61,215.68,63418.0,215.7,215.8,215.61,215.68,63418.0
2021-10-19 12:40:00,215.7,215.72,215.56,215.7,53814.0,215.7,215.72,215.56,215.7,53814.0
2021-10-19 12:45:00,215.73,216.1,215.71,216.07,62842.0,215.73,216.1,215.71,216.07,62842.0
2021-10-19 12:50:00,216.06,216.27,216.03,216.2,46698.0,216.06,216.27,216.03,216.2,46698.0
2021-10-19 12:55:00,216.18,216.45,216.16,216.42,74190.0,216.18,216.45,216.16,216.42,74190.0
2021-10-19 13:00:00,216.41,216.53,216.14,216.22,65756.0,216.41,216.53,216.14,216.22,65756.0
2021-10-19 13:05:00,216.25,216.43,216.15,216.43,25393.0,216.25,216.43,216.15,216.43,25393.0
2021-10-19 13:10:00,216.4,216.6,216.32,216.56,69095.0,216.4,216.6,216.32,216.56,69095.0
2021-10-19 13:15:00,216.59,216.68,216.59,216.62,39295.0,216.59,216.68,216.59,216.62,39295.0
2021-10-19 13:20:00,216.63,216.76,216.5,216.57,48736.0,216.63,216.76,216.5,216.57,48736.0
2021-10-19 13:25:00,216.55,216.66,216.49,216.64,24080.0,216.55,216.66,216.49,216.64,24080.0
2021-10-19 13:30:00,216.66,216.76,216.54,216.59,29840.0,216.66,216.76,216.54,216.59,29840.0
2021-10-19 13:35:00,216.63,216.65,216.48,216.52,17532.0,216.63,216.65,216.48,216.52,17532.0
2021-10-19 13:40:00,216.5,216.53,216.33,216.37,30686.0,216.5,216.53,216.33,216.37,30686.0
2021-10-19 13:45:00,216.36,216.48,216.35,216.41,14151.0,216.36,216.48,216.35,216.41,14151.0
2021-10-19 13:50:00,216.39,216.54,216.3,216.53,21658.0,216.39,216.54,216.3,216.53,21658.0
2021-10-19 13:55:00,216.53,216.56,216.32,216.39,26655.0,216.53,216.56,216.32,216.39,26655.0
2021-10-19 14:00:00,216.34,216.38,216.18,216.31,24310.0,216.34,216.38,216.18,216.31,24310.0
2021-10-19 14:05:00,216.31,216.41,216.08,216.1,33108.0,216.31,216.41,216.08,216.1,33108.0
2021-10-19 14:10:00,216.1,216.31,216.1,216.3,30804.0,216.1,216.31,216.1,216.3,30804.0
2021-10-19 14:15:00,216.29,216.46,216.27,216.46,25497.0,216.29,216.46,216.27,216.46,25497.0
2021-10-19 14:20:00,216.44,216.45,216.15,216.23,22654.0,216.44,216.45,216.15,216.23,22654.0
2021-10-19 14:25:00,216.25,216.25,216.05,216.1,27684.0,216.25,216.25,216.05,216.1,27684.0
2021-10-19 14:30:00,216.07,216.09,215.72,215.81,50942.0,216.07,216.09,215.72,215.81,50942.0
2021-10-19 14:35:00,215.81,215.88,215.73,215.88,51454.0,215.81,215.88,215.73,215.88,51454.0
2021-10-19 14:40:00,215.89,215.92,215.75,215.76,32985.0,215.89,215.92,215.75,215.76,32985.0
2021-10-19 14:45:00,215.77,215.88,215.68,215.81,41080.0,215.77,215.88,215.68,215.81,41080.0
2021-10-19 14:50:00,215.82,216.04,215.81,215.97,52326.0,215.82,216.04,215.81,215.97,52326.0
2021-10-19 14:55:00,215.95,216.12,215.88,215.89,34162.0,215.95,216.12,215.88,215.89,34162.0
2021-10-19 15:00:00,215.9,216.29,215.88,216.21,62681.0,215.9,216.29,215.88,216.21,62681.0
2021-10-19 15:05:00,216.22,216.31,216.13,216.24,39019.0,216.22,216.31,216.13,216.24,39019.0
2021-10-19 15:10:00,216.22,216.24,216.02,216.06,31565.0,216.22,216.24,216.02,216.06,31565.0
2021-10-19 15:15:00,216.01,216.37,216.01,216.24,43824.0,216.01,216.37,216.01,216.24,43824.0
2021-10-19 15:20:00,216.25,216.33,216.02,216.02,32468.0,216.25,216.33,216.02,216.02,32468.0
2021-10-19 15:25:00,216.05,216.16,216.04,216.1,22550.0,216.05,216.16,216.04,216.1,22550.0
2021-10-19 15:30:00,216.11,216.13,215.76,215.92,67312.0,216.11,216.13,215.76,215.92,67312.0
2021-10-19 15:35:00,215.94,216.23,215.94,216.18,30280.0,215.94,216.23,215.94,216.18,30280.0
2021-10-19 15:40:00,216.16,216.16,215.83,215.84,37802.0,216.16,216.16,215.83,215.84,37802.0
2021-10-19 15:45:00,215.84,215.96,215.82,215.88,43454.0,215.84,215.96,215.82,215.88,43454.0
2021-10-19 15:50:00,215.9,216.01,215.75,215.79,66404.0,215.9,216.01,215.75,215.79,66404.0
2021-10-19 15:55:00,215.77,216.01,215.57,215.99,215131.0,215.77,216.01,215.57,215.99,215131.0
2021-10-20 09:30:00,215.49,215.67,214.65,214.78,360029.0,215.49,215.67,214.65,214.78,360029.0
2021-10-20 09:35:00,214.79,214.9,214.35,214.41,226962.0,214.79,214.9,214.35,214.41,226962.0
2021-10-20 09:40:00,214.44,215.08,214.39,214.84,208554.0,214.44,215.08,214.39,214.84,208554.0
2021-10-20 09:45:00,214.88,215.57,214.78,215.43,145680.0,214.88,215.57,214.78,215.43,145680.0
2021-10-20 09:50:00,215.44,216.06,215.19,215.87,120988.0,215.44,216.06,215.19,215.87,120988.0
2021-10-20 09:55:00,215.9,216.3,215.8,216.19,123809.0,215.9,216.3,215.8,216.19,123809.0
2021-10-20 10:00:00,216.12,216.3,215.86,215.97,90588.0,216.12,216.3,215.86,215.97,90588.0
2021-10-20 10:05:00,216.02,216.31,215.78,216.3,83469.0,216.02,216.31,215.78,216.3,83469.0
2021-10-20 10:10:00,216.35,216.95,216.3,216.91,204806.0,216.35,216.95,216.3,216.91,204806.0
2021-10-20 10:15:00,216.91,217.42,216.77,217.11,227560.0,216.91,217.42,216.77,217.11,227560.0
2021-10-20 10:20:00,217.07,217.39,217.04,217.15,115372.0,217.07,217.39,217.04,217.15,115372.0
2021-10-20 10:25:00,217.12,217.76,217.07,217.76,182192.0,217.12,217.76,217.07,217.76,182192.0
2021-10-20 10:30:00,217.75,218.11,217.62,217.99,201432.0,217.75,218.11,217.62,217.99,201432.0
2021-10-20 10:35:00,217.98,218.34,217.8,217.97,226389.0,217.98,218.34,217.8,217.97,226389.0
2021-10-20 10:40:00,218.0,218.22,217.9,218.17,133575.0,218.0,218.22,217.9,218.17,133575.0
2021-10-20 10:45:00,218.17,218.44,217.93,218.06,126280.0,218.17,218.44,217.93,218.06,126280.0
2021-10-20 10:50:00,218.03,218.42,218.03,218.17,120492.0,218.03,218.42,218.03,218.17,120492.0
2021-10-20 10:55:00,218.21,218.35,218.04,218.09,138407.0,218.21,218.35,218.04,218.09,138407.0
2021-10-20 11:00:00,218.07,218.48,217.79,217.81,158638.0,218.07,218.48,217.79,217.81,158638.0
2021-10-20 11:05:00,217.85,218.25,217.81,218.24,60295.0,217.85,218.25,217.81,218.24,60295.0
2021-10-20 11:10:00,218.22,218.26,217.73,217.86,78981.0,218.22,218.26,217.73,217.86,78981.0
2021-10-20 11:15:00,217.94,218.08,217.6,218.03,55761.0,217.94,218.08,217.6,218.03,55761.0
2021-10-20 11:20:00,218.04,218.15,217.66,217.77,40269.0,218.04,218.15,217.66,217.77,40269.0
2021-10-20 11:25:00,217.71,217.79,217.36,217.42,55140.0,217.71,217.79,217.36,217.42,55140.0
2021-10-20 11:30:00,217.55,217.68,217.3,217.46,56466.0,217.55,217.68,217.3,217.46,56466.0
2021-10-20 11:35:00,217.48,217.72,217.47,217.55,19125.0,217.48,217.72,217.47,217.55,19125.0
2021-10-20 11:40:00,217.51,217.54,217.1,217.17,40955.0,217.51,217.54,217.1,217.17,40955.0
2021-10-20 11:45:00,217.15,217.46,217.15,217.46,38222.0,217.15,217.46,217.15,217.46,38222.0
2021-10-20 11:50:00,217.47,217.84,217.43,217.63,45694.0,217.47,217.84,217.43,217.63,45694.0
2021-10-20 11:55:00,217.65,217.99,217.6,217.96,34399.0,217.65,217.99,217.6,217.96,34399.0
2021-10-20 12:00:00,217.95,218.0,217.74,217.9,59539.0,217.95,218.0,217.74,217.9,59539.0
2021-10-20 12:05:00,217.92,217.97,217.71,217.71,29630.0,217.92,217.97,217.71,217.71,29630.0
2021-10-20 12:10:00,217.68,217.87,217.62,217.64,37972.0,217.68,217.87,217.62,217.64,37972.0
2021-10-20 12:15:00,217.64,217.66,217.41,217.48,55308.0,217.64,217.66,217.41,217.48,55308.0
2021-10-20 12:20:00,217.44,217.46,217.28,217.44,45716.0,217.44,217.46,217.28,217.44,45716.0
2021-10-20 12:25:00,217.44,217.94,217.41,217.92,39172.0,217.44,217.94,217.41,217.92,39172.0
2021-10-20 12:30:00,217.95,218.21,217.87,218.21,68142.0,217.95,218.21,217.87,218.21,68142.0
2021-10-20 12:35:00,218.14,218.41,218.12,218.41,110463.0,218.14,218.41,218.12,218.41,110463.0
2021-10-20 12:40:00,218.39,218.66,218.14,218.22,144865.0,218.39,218.66,218.14,218.22,144865.0
2021-10-20 12:45:00,218.25,218.32,218.12,218.2,40148.0,218.25,218.32,218.12,218.2,40148.0
2021-10-20 12:50:00,218.18,218.18,217.85,217.85,28751.0,218.18,218.18,217.85,217.85,28751.0
2021-10-20 12:55:00,217.85,217.86,217.64,217.65,27540.0,217.85,217.86,217.64,217.65,27540.0
2021-10-20 13:00:00,217.67,217.76,217.38,217.44,26774.0,217.67,217.76,217.38,217.44,26774.0
2021-10-20 13:05:00,217.44,217.48,217.16,217.22,38670.0,217.44,217.48,217.16,217.22,38670.0
2021-10-20 13:10:00,217.17,217.39,217.05,217.31,52282.0,217.17,217.39,217.05,217.31,52282.0
2021-10-20 13:15:00,217.29,217.37,216.91,216.93,59086.0,217.29,217.37,216.91,216.93,59086.0
2021-10-20 13:20:00,216.92,217.03,216.64,217.01,152909.0,216.92,217.03,216.64,217.01,152909.0
2021-10-20 13:25:00,216.99,217.25,216.98,217.21,46885.0,216.99,217.25,216.98,217.21,46885.0
2021-10-20 13:30:00,217.17,217.28,216.95,217.19,35679.0,217.17,217.28,216.95,217.19,35679.0
2021-10-20 13:35:00,217.13,217.35,217.05,217.06,60128.0,217.13,217.35,217.05,217.06,60128.0
2021-10-20 13:40:00,217.03,217.19,216.95,217.06,23889.0,217.03,217.19,216.95,217.06,23889.0
2021-10-20 13:45:00,217.06,217.17,216.78,216.81,18489.0,217.06,217.17,216.78,216.81,18489.0
2021-10-20 13:50:00,216.76,216.83,216.66,216.77,26614.0,216.76,216.83,216.66,216.77,26614.0
2021-10-20 13:55:00,216.77,216.95,216.7,216.92,52317.0,216.77,216.95,216.7,216.92,52317.0
2021-10-20 14:00:00,216.9,217.15,216.78,217.15,25816.0,216.9,217.15,216.78,217.15,25816.0
2021-10-20 14:05:00,217.15,217.16,216.95,217.0,34167.0,217.15,217.16,216.95,217.0,34167.0
2021-10-20 14:10:00,216.98,217.06,216.9,217.0,26899.0,216.98,217.06,216.9,217.0,26899.0
2021-10-20 14:15:00,217.0,217.28,217.0,217.13,45177.0,217.0,217.28,217.0,217.13,45177.0
2021-10-20 14:20:00,217.13,217.22,216.92,217.0,17503.0,217.13,217.22,216.92,217.0,17503.0
2021-10-20 14:25:00,216.99,217.19,216.98,217.17,8283.0,216.99,217.19,216.98,217.17,8283.0
2021-10-20 14:30:00,217.15,217.25,217.04,217.21,12630.0,217.15,217.25,217.04,217.21,12630.0
2021-10-20 14:35:00,217.21,217.33,217.12,217.17,39996.0,217.21,217.33,217.12,217.17,39996.0
2021-10-20 14:40:00,217.16,217.17,216.86,216.9,36668.0,217.16,217.17,216.86,216.9,36668.0
2021-10-20 14:45:00,216.9,216.93,216.77,216.91,21377.0,216.9,216.93,216.77,216.91,21377.0
2021-10-20 14:50:00,216.89,217.06,216.77,216.85,28769.0,216.89,217.06,216.77,216.85,28769.0
2021-10-20 14:55:00,216.81,216.81,216.59,216.65,74269.0,216.81,216.81,216.59,216.65,74269.0
2021-10-20 15:00:00,216.65,216.73,216.52,216.56,49782.0,216.65,216.73,216.52,216.56,49782.0
2021-10-20 15:05:00,216.6,216.69,216.55,216.61,69550.0,216.6,216.69,216.55,216.61,69550.0
2021-10-20 15:10:00,216.62,216.64,216.28,216.35,50710.0,216.62,216.64,216.28,216.35,50710.0
2021-10-20 15:15:00,216.35,216.35,216.12,216.2,78003.0,216.35,216.35,216.12,216.2,78003.0
2021-10-20 15:20:00,216.2,216.33,216.07,216.29,65654.0,216.2,216.33,216.07,216.29,65654.0
2021-10-20 15:25:00,216.3,216.51,216.24,216.43,93544.0,216.3,216.51,216.24,216.43,93544.0
2021-10-20 15:30:00,216.4,216.49,216.32,216.47,79414.0,216.4,216.49,216.32,216.47,79414.0
2021-10-20 15:35:00,216.45,216.48,216.15,216.16,63711.0,216.45,216.48,216.15,216.16,63711.0
2021-10-20 15:40:00,216.14,216.27,216.06,216.13,40111.0,216.14,216.27,216.06,216.13,40111.0
2021-10-20 15:45:00,216.13,216.33,215.92,215.96,71883.0,216.13,216.33,215.92,215.96,71883.0
2021-10-20 15:50:00,215.92,216.04,215.8,215.84,108956.0,215.92,216.04,215.8,215.84,108956.0
2021-10-20 15:55:00,215.87,216.25,215.84,216.22,232017.0,215.87,216.25,215.84,216.22,232017.0
2021-10-21 09:30:00,216.54,217.75,215.92,217.2,247966.0,216.54,217.75,215.92,217.2,247966.0
2021-10-21 09:35:00,217.12,217.68,216.86,217.27,76717.0,217.12,217.68,216.86,217.27,76717.0
2021-10-21 09:40:00,217.25,217.63,217.18,217.33,54739.0,217.25,217.63,217.18,217.33,54739.0
2021-10-21 09:45:00,217.33,218.12,217.26,217.81,94529.0,217.33,218.12,217.26,217.81,94529.0
2021-10-21 09:50:00,217.78,218.06,217.42,217.55,148930.0,217.78,218.06,217.42,217.55,148930.0
2021-10-21 09:55:00,217.55,217.68,217.26,217.51,69595.0,217.55,217.68,217.26,217.51,69595.0
2021-10-21 10:00:00,217.43,217.51,216.8,217.14,124610.0,217.43,217.51,216.8,217.14,124610.0
2021-10-21 10:05:00,217.14,217.16,216.6,216.78,57941.0,217.14,217.16,216.6,216.78,57941.0
2021-10-21 10:10:00,216.75,216.88,216.28,216.43,81218.0,216.75,216.88,216.28,216.43,81218.0
2021-10-21 10:15:00,216.34,216.45,215.55,215.97,120096.0,216.34,216.45,215.55,215.97,120096.0
2021-10-21 10:20:00,215.99,216.0,215.58,215.71,108557.0,215.99,216.0,215.58,215.71,108557.0
2021-10-21 10:25:00,215.68,215.71,215.32,215.61,152638.0,215.68,215.71,215.32,215.61,152638.0
2021-10-21 10:30:00,215.57,216.25,215.35,216.19,253508.0,215.57,216.25,215.35,216.19,253508.0
2021-10-21 10:35:00,216.19,216.42,216.0,216.34,124734.0,216.19,216.42,216.0,216.34,124734.0
2021-10-21 10:40:00,216.33,216.5,216.21,216.32,61815.0,216.33,216.5,216.21,216.32,61815.0
2021-10-21 10:45:00,216.36,216.5,216.21,216.34,41385.0,216.36,216.5,216.21,216.34,41385.0
2021-10-21 10:50:00,216.41,216.41,215.81,215.85,50071.0,216.41,216.41,215.81,215.85,50071.0
2021-10-21 10:55:00,215.84,215.92,215.41,215.42,125326.0,215.84,215.92,215.41,215.42,125326.0
2021-10-21 11:00:00,215.4,215.59,215.3,215.38,120893.0,215.4,215.59,215.3,215.38,120893.0
2021-10-21 11:05:00,215.38,215.39,215.07,215.31,131308.0,215.38,215.39,215.07,215.31,131308.0
2021-10-21 11:10:00,215.31,215.65,215.23,215.61,126635.0,215.31,215.65,215.23,215.61,126635.0
2021-10-21 11:15:00,215.56,215.63,215.18,215.25,78693.0,215.56,215.63,215.18,215.25,78693.0
2021-10-21 11:20:00,215.3,215.54,215.15,215.39,95543.0,215.3,215.54,215.15,215.39,95543.0
2021-10-21 11:25:00,215.3,215.46,214.75,214.78,227446.0,215.3,215.46,214.75,214.78,227446.0
2021-10-21 11:30:00,214.8,214.88,214.5,214.57,162227.0,214.8,214.88,214.5,214.57,162227.0
2021-10-21 11:35:00,214.55,214.91,214.5,214.82,159983.0,214.55,214.91,214.5,214.82,159983.0
2021-10-21 11:40:00,214.85,215.1,214.67,215.0,85409.0,214.85,215.1,214.67,215.0,85409.0
2021-10-21 11:45:00,215.01,215.09,214.86,214.98,32237.0,215.01,215.09,214.86,214.98,32237.0
2021-10-21 11:50:00,215.0,215.01,214.76,214.8,38799.0,215.0,215.01,214.76,214.8,38799.0
2021-10-21 11:55:00,214.8,214.8,214.47,214.52,108639.0,214.8,214.8,214.47,214.52,108639.0
2021-10-21 12:00:00,214.55,215.14,214.48,215.0,125000.0,214.55,215.14,214.48,215.0,125000.0
2021-10-21 12:05:00,215.02,215.07,214.75,214.86,60735.0,215.02,215.07,214.75,214.86,60735.0
2021-10-21 12:10:00,214.85,214.89,214.6,214.76,36562.0,214.85,214.89,214.6,214.76,36562.0
2021-10-21 12:15:00,214.75,214.76,214.54,214.57,34735.0,214.75,214.76,214.54,214.57,34735.0
2021-10-21 12:20:00,214.56,214.85,214.55,214.85,31583.0,214.56,214.85,214.55,214.85,31583.0
2021-10-21 12:25:00,214.85,214.85,214.65,214.66,32563.0,214.85,214.85,214.65,214.66,32563.0
2021-10-21 12:30:00,214.65,214.89,214.57,214.67,53296.0,214.65,214.89,214.57,214.67,53296.0
2021-10-21 12:35:00,214.69,214.8,214.63,214.78,46241.0,214.69,214.8,214.63,214.78,46241.0
2021-10-21 12:40:00,214.78,214.91,214.72,214.74,48369.0,214.78,214.91,214.72,214.74,48369.0
2021-10-21 12:45:00,214.77,214.81,214.51,214.52,39982.0,214.77,214.81,214.51,214.52,39982.0
2021-10-21 12:50:00,214.52,214.58,214.4,214.52,106533.0,214.52,214.58,214.4,214.52,106533.0
2021-10-21 12:55:00,214.53,214.58,214.4,214.48,62186.0,214.53,214.58,214.4,214.48,62186.0
2021-10-21 13:00:00,214.44,214.74,214.44,214.64,70389.0,214.44,214.74,214.44,214.64,70389.0
2021-10-21 13:05:00,214.63,214.7,214.55,214.67,26475.0,214.63,214.7,214.55,214.67,26475.0
2021-10-21 13:10:00,214.65,214.73,214.52,214.64,65429.0,214.65,214.73,214.52,214.64,65429.0
2021-10-21 13:15:00,214.65,214.66,214.5,214.58,44273.0,214.65,214.66,214.5,214.58,44273.0
2021-10-21 13:20:00,214.58,214.68,214.52,214.55,10865.0,214.58,214.68,214.52,214.55,10865.0
2021-10-21 13:25:00,214.57,214.61,214.5,214.55,56352.0,214.57,214.61,214.5,214.55,56352.0
2021-10-21 13:30:00,214.55,214.61,214.5,214.58,28395.0,214.55,214.61,214.5,214.58,28395.0
2021-10-21 13:35:00,214.57,214.59,214.4,214.48,47571.0,214.57,214.59,214.4,214.48,47571.0
2021-10-21 13:40:00,214.47,214.47,214.21,214.26,144994.0,214.47,214.47,214.21,214.26,144994.0
2021-10-21 13:45:00,214.26,214.4,214.13,214.22,72021.0,214.26,214.4,214.13,214.22,72021.0
2021-10-21 13:50:00,214.2,214.2,213.84,213.9,227749.0,214.2,214.2,213.84,213.9,227749.0
2021-10-21 13:55:00,213.91,213.94,213.81,213.83,46704.0,213.91,213.94,213.81,213.83,46704.0
2021-10-21 14:00:00,213.83,214.17,213.82,214.09,92351.0,213.83,214.17,213.82,214.09,92351.0
2021-10-21 14:05:00,214.07,214.27,214.07,214.17,75681.0,214.07,214.27,214.07,214.17,75681.0
2021-10-21 14:10:00,214.13,214.13,213.91,213.94,45430.0,214.13,214.13,213.91,213.94,45430.0
2021-10-21 14:15:00,213.95,214.14,213.89,214.01,58912.0,213.95,214.14,213.89,214.01,58912.0
2021-10-21 14:20:00,214.02,214.16,213.96,214.01,52441.0,214.02,214.16,213.96,214.01,52441.0
2021-10-21 14:25:00,214.02,214.22,214.01,214.15,65026.0,214.02,214.22,214.01,214.15,65026.0
2021-10-21 14:30:00,214.12,214.28,214.1,214.23,75895.0,214.12,214.28,214.1,214.23,75895.0
2021-10-21 14:35:00,214.23,214.23,214.01,214.03,22754.0,214.23,214.23,214.01,214.03,22754.0
2021-10-21 14:40:00,214.02,214.07,213.91,214.01,32010.0,214.02,214.07,213.91,214.01,32010.0
2021-10-21 14:45:00,213.99,214.28,213.91,214.26,104401.0,213.99,214.28,213.91,214.26,104401.0
2021-10-21 14:50:00,214.26,214.31,214.07,214.11,81979.0,214.26,214.31,214.07,214.11,81979.0
2021-10-21 14:55:00,214.12,214.24,214.08,214.12,54784.0,214.12,214.24,214.08,214.12,54784.0
2021-10-21 15:00:00,214.15,214.48,214.15,214.48,87721.0,214.15,214.48,214.15,214.48,87721.0
2021-10-21 15:05:00,214.49,214.54,214.28,214.35,37455.0,214.49,214.54,214.28,214.35,37455.0
2021-10-21 15:10:00,214.4,214.4,214.13,214.18,32303.0,214.4,214.4,214.13,214.18,32303.0
2021-10-21 15:15:00,214.2,214.22,214.01,214.09,39391.0,214.2,214.22,214.01,214.09,39391.0
2021-10-21 15:20:00,214.08,214.19,214.07,214.16,48051.0,214.08,214.19,214.07,214.16,48051.0
2021-10-21 15:25:00,214.16,214.23,214.06,214.09,42748.0,214.16,214.23,214.06,214.09,42748.0
2021-10-21 15:30:00,214.11,214.25,214.07,214.23,32419.0,214.11,214.25,214.07,214.23,32419.0
2021-10-21 15:35:00,214.23,214.39,214.07,214.12,44211.0,214.23,214.39,214.07,214.12,44211.0
2021-10-21 15:40:00,214.11,214.11,213.89,213.99,68612.0,214.11,214.11,213.89,213.99,68612.0
2021-10-21 15:45:00,213.96,214.02,213.88,214.02,74637.0,213.96,214.02,213.88,214.02,74637.0
2021-10-21 15:50:00,214.02,214.17,213.96,214.16,72991.0,214.02,214.17,213.96,214.16,72991.0
2021-10-21 15:55:00,214.14,214.4,214.11,214.32,157967.0,214.14,214.4,214.11,214.32,157967.0
2021-10-22 09:30:00,214.6,216.19,214.26,216.09,375129.0,214.6,216.19,214.26,216.09,375129.0
2021-10-22 09:35:00,216.17,216.53,215.67,216.32,274821.0,216.17,216.53,215.67,216.32,274821.0
2021-10-22 09:40:00,216.31,216.68,215.9,216.02,173461.0,216.31,216.68,215.9,216.02,173461.0
2021-10-22 09:45:00,216.02,216.42,215.82,216.09,97150.0,216.02,216.42,215.82,216.09,97150.0
2021-10-22 09:50:00,216.05,216.29,215.53,216.15,118609.0,216.05,216.29,215.53,216.15,118609.0
2021-10-22 09:55:00,216.11,216.24,215.86,216.19,68613.0,216.11,216.24,215.86,216.19,68613.0
2021-10-22 10:00:00,216.08,216.38,215.88,215.9,76854.0,216.08,216.38,215.88,215.9,76854.0
2021-10-22 10:05:00,215.85,215.89,215.36,215.74,116906.0,215.85,215.89,215.36,215.74,116906.0
2021-10-22 10:10:00,215.79,216.22,215.73,216.02,55023.0,215.79,216.22,215.73,216.02,55023.0
2021-10-22 10:15:00,215.99,216.48,215.96,216.35,76755.0,215.99,216.48,215.96,216.35,76755.0
2021-10-22 10:20:00,216.38,216.72,216.26,216.3,148943.0,216.38,216.72,216.26,216.3,148943.0
2021-10-22 10:25:00,216.32,216.47,216.11,216.12,51302.0,216.32,216.47,216.11,216.12,51302.0
2021-10-22 10:30:00,216.15,216.28,215.82,216.2,45102.0,216.15,216.28,215.82,216.2,45102.0
2021-10-22 10:35:00,216.2,216.4,216.15,216.15,58115.0,216.2,216.4,216.15,216.15,58115.0
2021-10-22 10:40:00,216.15,216.18,215.57,215.66,53804.0,216.15,216.18,215.57,215.66,53804.0
2021-10-22 10:45:00,215.67,215.88,215.61,215.64,47331.0,215.67,215.88,215.61,215.64,47331.0
2021-10-22 10:50:00,215.63,215.66,214.84,214.91,74873.0,215.63,215.66,214.84,214.91,74873.0
2021-10-22 10:55:00,214.92,215.04,214.83,214.95,58153.0,214.92,215.04,214.83,214.95,58153.0
2021-10-22 11:00:00,214.91,215.26,214.9,215.1,41851.0,214.91,215.26,214.9,215.1,41851.0
2021-10-22 11:05:00,215.11,215.24,215.08,215.23,64447.0,215.11,215.24,215.08,215.23,64447.0
2021-10-22 11:10:00,215.19,215.37,214.64,214.7,59214.0,215.19,215.37,214.64,214.7,59214.0
2021-10-22 11:15:00,214.7,214.7,214.26,214.54,61068.0,214.7,214.7,214.26,214.54,61068.0
2021-10-22 11:20:00,214.5,214.51,213.77,213.82,102209.0,214.5,214.51,213.77,213.82,102209.0
2021-10-22 11:25:00,213.85,213.91,213.56,213.73,83103.0,213.85,213.91,213.56,213.73,83103.0
2021-10-22 11:30:00,213.73,213.89,213.45,213.56,105451.0,213.73,213.89,213.45,213.56,105451.0
2021-10-22 11:35:00,213.59,213.6,213.13,213.22,87391.0,213.59,213.6,213.13,213.22,87391.0
2021-10-22 11:40:00,213.23,213.39,212.91,213.14,83427.0,213.23,213.39,212.91,213.14,83427.0
2021-10-22 11:45:00,213.08,213.16,212.84,212.92,63959.0,213.08,213.16,212.84,212.92,63959.0
2021-10-22 11:50:00,212.93,213.23,212.77,213.17,73272.0,212.93,213.23,212.77,213.17,73272.0
2021-10-22 11:55:00,213.17,213.37,213.06,213.22,57053.0,213.17,213.37,213.06,213.22,57053.0
2021-10-22 12:00:00,213.2,213.48,212.97,213.41,77707.0,213.2,213.48,212.97,213.41,77707.0
2021-10-22 12:05:00,213.4,213.44,213.16,213.33,40848.0,213.4,213.44,213.16,213.33,40848.0
2021-10-22 12:10:00,213.33,213.36,213.09,213.33,38982.0,213.33,213.36,213.09,213.33,38982.0
2021-10-22 12:15:00,213.31,213.31,212.98,213.11,46907.0,213.31,213.31,212.98,213.11,46907.0
2021-10-22 12:20:00,213.08,213.15,212.67,212.7,63802.0,213.08,213.15,212.67,212.7,63802.0
2021-10-22 12:25:00,212.69,212.84,212.57,212.76,53202.0,212.69,212.84,212.57,212.76,53202.0
2021-10-22 12:30:00,212.76,212.99,212.69,212.96,47653.0,212.76,212.99,212.69,212.96,47653.0
2021-10-22 12:35:00,212.95,213.0,212.84,212.85,35178.0,212.95,213.0,212.84,212.85,35178.0
2021-10-22 12:40:00,212.85,213.07,212.82,212.97,53990.0,212.85,213.07,212.82,212.97,53990.0
2021-10-22 12:45:00,212.98,213.09,212.89,213.03,39442.0,212.98,213.09,212.89,213.03,39442.0
2021-10-22 12:50:00,213.05,213.08,212.82,213.03,30470.0,213.05,213.08,212.82,213.03,30470.0
2021-10-22 12:55:00,213.03,213.06,212.78,212.8,34039.0,213.03,213.06,212.78,212.8,34039.0
2021-10-22 13:00:00,212.81,213.0,212.7,212.89,36280.0,212.81,213.0,212.7,212.89,36280.0
2021-10-22 13:05:00,212.88,213.04,212.79,213.04,33302.0,212.88,213.04,212.79,213.04,33302.0
2021-10-22 13:10:00,213.01,213.12,212.93,213.06,37674.0,213.01,213.12,212.93,213.06,37674.0
2021-10-22 13:15:00,213.08,213.24,212.98,213.17,44311.0,213.08,213.24,212.98,213.17,44311.0
2021-10-22 13:20:00,213.14,213.23,213.01,213.08,27763.0,213.14,213.23,213.01,213.08,27763.0
2021-10-22 13:25:00,213.06,213.07,212.95,212.96,25842.0,213.06,213.07,212.95,212.96,25842.0
2021-10-22 13:30:00,212.95,213.08,212.9,213.04,20337.0,212.95,213.08,212.9,213.04,20337.0
2021-10-22 13:35:00,213.06,213.24,213.04,213.2,47053.0,213.06,213.24,213.04,213.2,47053.0
2021-10-22 13:40:00,213.22,213.25,213.15,213.18,48623.0,213.22,213.25,213.15,213.18,48623.0
2021-10-22 13:45:00,213.19,213.27,213.14,213.19,31627.0,213.19,213.27,213.14,213.19,31627.0
2021-10-22 13:50:00,213.2,213.26,213.12,213.13,14964.0,213.2,213.26,213.12,213.13,14964.0
2021-10-22 13:55:00,213.13,213.17,212.84,212.89,37686.0,213.13,213.17,212.84,212.89,37686.0
2021-10-22 14:00:00,212.86,213.07,212.81,212.9,31124.0,212.86,213.07,212.81,212.9,31124.0
2021-10-22 14:05:00,212.9,212.96,212.7,212.89,40881.0,212.9,212.96,212.7,212.89,40881.0
2021-10-22 14:10:00,212.91,212.98,212.85,212.86,21734.0,212.91,212.98,212.85,212.86,21734.0
2021-10-22 14:15:00,212.86,212.89,212.65,212.7,27531.0,212.86,212.89,212.65,212.7,27531.0
2021-10-22 14:20:00,212.71,212.98,212.65,212.93,37651.0,212.71,212.98,212.65,212.93,37651.0
2021-10-22 14:25:00,212.98,213.23,212.97,213.18,47014.0,212.98,213.23,212.97,213.18,47014.0
2021-10-22 14:30:00,213.15,213.27,213.09,213.25,41713.0,213.15,213.27,213.09,213.25,41713.0
2021-10-22 14:35:00,213.27,213.42,213.13,213.16,51268.0,213.27,213.42,213.13,213.16,51268.0
2021-10-22 14:40:00,213.16,213.26,213.06,213.15,31244.0,213.16,213.26,213.06,213.15,31244.0
2021-10-22 14:45:00,213.18,213.19,213.03,213.1,22900.0,213.18,213.19,213.03,213.1,22900.0
2021-10-22 14:50:00,213.09,213.19,212.83,212.99,44306.0,213.09,213.19,212.83,212.99,44306.0
2021-10-22 14:55:00,213.05,213.05,212.83,212.84,16682.0,213.05,213.05,212.83,212.84,16682.0
2021-10-22 15:00:00,212.86,212.97,212.75,212.87,31825.0,212.86,212.97,212.75,212.87,31825.0
2021-10-22 15:05:00,212.92,213.08,212.9,212.98,31797.0,212.92,213.08,212.9,212.98,31797.0
2021-10-22 15:10:00,213.0,213.05,212.85,212.94,21022.0,213.0,213.05,212.85,212.94,21022.0
2021-10-22 15:15:00,212.93,213.17,212.84,212.84,41174.0,212.93,213.17,212.84,212.84,41174.0
2021-10-22 15:20:00,212.86,213.05,212.84,212.91,23964.0,212.86,213.05,212.84,212.91,23964.0
2021-10-22 15:25:00,212.92,213.04,212.87,213.04,21615.0,212.92,213.04,212.87,213.04,21615.0
2021-10-22 15:30:00,213.04,213.26,213.03,213.16,46712.0,213.04,213.26,213.03,213.16,46712.0
2021-10-22 15:35:00,213.14,213.14,212.79,212.86,48771.0,213.14,213.14,212.79,212.86,48771.0
2021-10-22 15:40:00,212.86,212.99,212.71,212.76,55862.0,212.86,212.99,212.71,212.76,55862.0
2021-10-22 15:45:00,212.75,212.87,212.72,212.79,67323.0,212.75,212.87,212.72,212.79,67323.0
2021-10-22 15:50:00,212.79,213.08,212.74,213.04,93113.0,212.79,213.08,212.74,213.04,93113.0
2021-10-22 15:55:00,213.05,213.05,212.9,212.96,184071.0,213.05,213.05,212.9,212.96,184071.0
2021-10-25 09:30:00,213.25,213.98,212.79,213.2,277970.0,213.25,213.98,212.79,213.2,277970.0
2021-10-25 09:35:00,213.19,213.62,212.93,212.94,109634.0,213.19,213.62,212.93,212.94,109634.0
2021-10-25 09:40:00,213.0,213.03,212.2,212.35,152513.0,213.0,213.03,212.2,212.35,152513.0
2021-10-25 09:45:00,212.36,212.39,211.84,212.12,172500.0,212.36,212.39,211.84,212.12,172500.0
2021-10-25 09:50:00,212.06,212.4,211.7,212.23,109303.0,212.06,212.4,211.7,212.23,109303.0
2021-10-25 09:55:00,212.22,212.42,211.92,211.99,116337.0,212.22,212.42,211.92,211.99,116337.0
2021-10-25 10:00:00,212.03,213.21,212.03,212.99,115440.0,212.03,213.21,212.03,212.99,115440.0
2021-10-25 10:05:00,212.94,213.19,212.7,213.02,68553.0,212.94,213.19,212.7,213.02,68553.0
2021-10-25 10:10:00,213.02,213.41,212.85,213.16,96052.0,213.02,213.41,212.85,213.16,96052.0
2021-10-25 10:15:00,213.18,213.74,213.18,213.35,149082.0,213.18,213.74,213.18,213.35,149082.0
2021-10-25 10:20:00,213.36,213.39,212.86,212.94,77015.0,213.36,213.39,212.86,212.94,77015.0
2021-10-25 10:25:00,212.87,213.0,212.54,212.72,74670.0,212.87,213.0,212.54,212.72,74670.0
2021-10-25 10:30:00,212.73,212.99,212.53,212.9,46127.0,212.73,212.99,212.53,212.9,46127.0
2021-10-25 10:35:00,212.9,213.09,212.8,212.89,62380.0,212.9,213.09,212.8,212.89,62380.0
2021-10-25 10:40:00,212.88,212.95,212.41,212.73,70688.0,212.88,212.95,212.41,212.73,70688.0
2021-10-25 10:45:00,212.72,212.95,212.7,212.76,40998.0,212.72,212.95,212.7,212.76,40998.0
2021-10-25 10:50:00,212.78,213.17,212.72,212.95,94086.0,212.78,213.17,212.72,212.95,94086.0
2021-10-25 10:55:00,212.92,213.03,212.4,212.74,120851.0,212.92,213.03,212.4,212.74,120851.0
2021-10-25 11:00:00,212.71,212.74,212.3,212.35,60482.0,212.71,212.74,212.3,212.35,60482.0
2021-10-25 11:05:00,212.36,212.47,212.22,212.35,31494.0,212.36,212.47,212.22,212.35,31494.0
2021-10-25 11:10:00,212.33,212.54,212.16,212.3,36029.0,212.33,212.54,212.16,212.3,36029.0
2021-10-25 11:15:00,212.34,212.6,212.32,212.52,42728.0,212.34,212.6,212.32,212.52,42728.0
2021-10-25 11:20:00,212.5,212.59,212.2,212.22,82640.0,212.5,212.59,212.2,212.22,82640.0
2021-10-25 11:25:00,212.24,212.34,212.02,212.25,55176.0,212.24,212.34,212.02,212.25,55176.0
2021-10-25 11:30:00,212.24,212.32,212.02,212.21,62599.0,212.24,212.32,212.02,212.21,62599.0
2021-10-25 11:35:00,212.21,212.23,212.0,212.12,32946.0,212.21,212.23,212.0,212.12,32946.0
2021-10-25 11:40:00,212.07,212.31,212.03,212.28,45222.0,212.07,212.31,212.03,212.28,45222.0
2021-10-25 11:45:00,212.27,212.55,212.27,212.49,72914.0,212.27,212.55,212.27,212.49,72914.0
2021-10-25 11:50:00,212.5,212.7,212.44,212.46,51040.0,212.5,212.7,212.44,212.46,51040.0
2021-10-25 11:55:00,212.44,212.58,212.37,212.4,26566.0,212.44,212.58,212.37,212.4,26566.0
2021-10-25 12:00:00,212.37,212.49,212.29,212.47,17874.0,212.37,212.49,212.29,212.47,17874.0
2021-10-25 12:05:00,212.5,212.5,212.25,212.31,20000.0,212.5,212.5,212.25,212.31,20000.0
2021-10-25 12:10:00,212.32,212.32,212.01,212.1,35534.0,212.32,212.32,212.01,212.1,35534.0
2021-10-25 12:15:00,212.07,212.18,212.04,212.06,24121.0,212.07,212.18,212.04,212.06,24121.0
2021-10-25 12:20:00,212.05,212.07,211.88,211.98,63597.0,212.05,212.07,211.88,211.98,63597.0
2021-10-25 12:25:00,211.98,212.08,211.95,212.05,20998.0,211.98,212.08,211.95,212.05,20998.0
2021-10-25 12:30:00,212.05,212.11,211.9,211.9,23289.0,212.05,212.11,211.9,211.9,23289.0
2021-10-25 12:35:00,211.91,211.92,211.72,211.8,52713.0,211.91,211.92,211.72,211.8,52713.0
2021-10-25 12:40:00,211.83,212.03,211.8,211.89,42296.0,211.83,212.03,211.8,211.89,42296.0
2021-10-25 12:45:00,211.89,212.15,211.86,212.15,45359.0,211.89,212.15,211.86,212.15,45359.0
2021-10-25 12:50:00,212.16,212.22,212.01,212.16,42114.0,212.16,212.22,212.01,212.16,42114.0
2021-10-25 12:55:00,212.15,212.33,212.06,212.12,35077.0,212.15,212.33,212.06,212.12,35077.0
2021-10-25 13:00:00,212.17,212.27,212.16,212.2,13094.0,212.17,212.27,212.16,212.2,13094.0
2021-10-25 13:05:00,212.19,212.4,212.18,212.33,27788.0,212.19,212.4,212.18,212.33,27788.0
2021-10-25 13:10:00,212.35,212.43,212.33,212.4,23693.0,212.35,212.43,212.33,212.4,23693.0
2021-10-25 13:15:00,212.4,212.42,212.28,212.32,29612.0,212.4,212.42,212.28,212.32,29612.0
2021-10-25 13:20:00,212.35,212.35,212.12,212.15,24403.0,212.35,212.35,212.12,212.15,24403.0
2021-10-25 13:25:00,212.15,212.52,212.15,212.51,26118.0,212.15,212.52,212.15,212.51,26118.0
2021-10-25 13:30:00,212.48,212.5,212.28,212.34,24866.0,212.48,212.5,212.28,212.34,24866.0
2021-10-25 13:35:00,212.36,212.36,212.04,212.07,28566.0,212.36,212.36,212.04,212.07,28566.0
2021-10-25 13:40:00,212.08,212.23,212.04,212.15,24161.0,212.08,212.23,212.04,212.15,24161.0
2021-10-25 13:45:00,212.18,212.24,212.16,212.22,10831.0,212.18,212.24,212.16,212.22,10831.0
2021-10-25 13:50:00,212.22,212.33,212.13,212.3,21463.0,212.22,212.33,212.13,212.3,21463.0
2021-10-25 13:55:00,212.3,212.4,212.24,212.35,22158.0,212.3,212.4,212.24,212.35,22158.0
2021-10-25 14:00:00,212.31,212.39,212.14,212.25,33408.0,212.31,212.39,212.14,212.25,33408.0
2021-10-25 14:05:00,212.26,212.47,212.25,212.43,29159.0,212.26,212.47,212.25,212.43,29159.0
2021-10-25 14:10:00,212.45,212.56,212.32,212.55,32293.0,212.45,212.56,212.32,212.55,32293.0
2021-10-25 14:15:00,212.56,212.86,212.55,212.82,68778.0,212.56,212.86,212.55,212.82,68778.0
2021-10-25 14:20:00,212.83,212.9,212.64,212.74,55485.0,212.83,212.9,212.64,212.74,55485.0
2021-10-25 14:25:00,212.76,212.85,212.65,212.8,43612.0,212.76,212.85,212.65,212.8,43612.0
2021-10-25 14:30:00,212.85,212.88,212.37,212.44,37355.0,212.85,212.88,212.37,212.44,37355.0
2021-10-25 14:35:00,212.46,212.48,212.2,212.24,40752.0,212.46,212.48,212.2,212.24,40752.0
2021-10-25 14:40:00,212.25,212.3,212.12,212.17,34094.0,212.25,212.3,212.12,212.17,34094.0
2021-10-25 14:45:00,212.17,212.2,212.09,212.12,33193.0,212.17,212.2,212.09,212.12,33193.0
2021-10-25 14:50:00,212.15,212.2,212.09,212.1,36985.0,212.15,212.2,212.09,212.1,36985.0
2021-10-25 14:55:00,212.11,212.31,212.04,212.3,45225.0,212.11,212.31,212.04,212.3,45225.0
2021-10-25 15:00:00,212.34,212.5,212.26,212.44,49836.0,212.34,212.5,212.26,212.44,49836.0
2021-10-25 15:05:00,212.45,212.45,212.25,212.28,29830.0,212.45,212.45,212.25,212.28,29830.0
2021-10-25 15:10:00,212.28,212.28,212.11,212.14,28980.0,212.28,212.28,212.11,212.14,28980.0
2021-10-25 15:15:00,212.16,212.24,212.11,212.13,32865.0,212.16,212.24,212.11,212.13,32865.0
2021-10-25 15:20:00,212.14,212.29,212.11,212.28,32263.0,212.14,212.29,212.11,212.28,32263.0
2021-10-25 15:25:00,212.29,212.5,212.27,212.5,54554.0,212.29,212.5,212.27,212.5,54554.0
2021-10-25 15:30:00,212.48,212.61,212.45,212.49,58422.0,212.48,212.61,212.45,212.49,58422.0
2021-10-25 15:35:00,212.49,212.52,212.31,212.36,28742.0,212.49,212.52,212.31,212.36,28742.0
2021-10-25 15:40:00,212.35,212.48,212.33,212.43,26341.0,212.35,212.48,212.33,212.43,26341.0
2021-10-25 15:45:00,212.41,212.54,212.35,212.52,71375.0,212.41,212.54,212.35,212.52,71375.0
2021-10-25 15:50:00,212.54,212.8,212.54,212.7,148886.0,212.54,212.8,212.54,212.7,148886.0
2021-10-25 15:55:00,212.69,213.1,212.67,212.96,243811.0,212.69,213.1,212.67,212.96,243811.0
2021-10-26 09:30:00,213.19,214.45,212.88,213.87,299740.0,213.19,214.45,212.88,213.87,299740.0
2021-10-26 09:35:00,213.94,214.34,213.5,213.59,157503.0,213.94,214.34,213.5,213.59,157503.0
2021-10-26 09:40:00,213.64,213.92,213.13,213.3,228390.0,213.64,213.92,213.13,213.3,228390.0
2021-10-26 09:45:00,213.28,213.76,213.23,213.52,116928.0,213.28,213.76,213.23,213.52,116928.0
2021-10-26 09:50:00,213.51,214.35,213.13,213.99,209552.0,213.51,214.35,213.13,213.99,209552.0
2021-10-26 09:55:00,214.0,214.45,213.64,213.7,166604.0,214.0,214.45,213.64,213.7,166604.0
2021-10-26 10:00:00,213.74,214.13,213.7,213.99,77034.0,213.74,214.13,213.7,213.99,77034.0
2021-10-26 10:05:00,214.02,214.33,213.92,214.32,94413.0,214.02,214.33,213.92,214.32,94413.0
2021-10-26 10:10:00,214.32,214.33,214.07,214.12,92005.0,214.32,214.33,214.07,214.12,92005.0
2021-10-26 10:15:00,214.13,214.35,213.81,214.06,153405.0,214.13,214.35,213.81,214.06,153405.0
2021-10-26 10:20:00,214.07,214.58,214.06,214.56,161463.0,214.07,214.58,214.06,214.56,161463.0
2021-10-26 10:25:00,214.55,214.85,214.5,214.57,168930.0,214.55,214.85,214.5,214.57,168930.0
2021-10-26 10:30:00,214.57,214.7,214.04,214.14,171476.0,214.57,214.7,214.04,214.14,171476.0
2021-10-26 10:35:00,214.06,214.19,213.82,213.94,86111.0,214.06,214.19,213.82,213.94,86111.0
2021-10-26 10:40:00,213.99,214.18,213.51,213.72,88449.0,213.99,214.18,213.51,213.72,88449.0
2021-10-26 10:45:00,213.75,213.78,213.07,213.34,81768.0,213.75,213.78,213.07,213.34,81768.0
2021-10-26 10:50:00,213.34,213.49,213.08,213.45,69224.0,213.34,213.49,213.08,213.45,69224.0
2021-10-26 10:55:00,213.45,213.49,213.1,213.31,53154.0,213.45,213.49,213.1,213.31,53154.0
2021-10-26 11:00:00,213.32,213.33,213.02,213.05,50679.0,213.32,213.33,213.02,213.05,50679.0
2021-10-26 11:05:00,213.05,213.16,212.29,212.72,166472.0,213.05,213.16,212.29,212.72,166472.0
2021-10-26 11:10:00,212.71,212.82,212.12,212.32,90197.0,212.71,212.82,212.12,212.32,90197.0
2021-10-26 11:15:00,212.31,212.7,212.29,212.69,82171.0,212.31,212.7,212.29,212.69,82171.0
2021-10-26 11:20:00,212.66,212.69,212.36,212.43,56761.0,212.66,212.69,212.36,212.43,56761.0
2021-10-26 11:25:00,212.43,212.59,212.31,212.5,78319.0,212.43,212.59,212.31,212.5,78319.0
2021-10-26 11:30:00,212.52,212.54,212.03,212.04,81754.0,212.52,212.54,212.03,212.04,81754.0
2021-10-26 11:35:00,212.06,212.12,211.9,212.05,91845.0,212.06,212.12,211.9,212.05,91845.0
2021-10-26 11:40:00,212.08,212.25,211.88,212.01,122651.0,212.08,212.25,211.88,212.01,122651.0
2021-10-26 11:45:00,212.01,212.1,211.59,211.6,109540.0,212.01,212.1,211.59,211.6,109540.0
2021-10-26 11:50:00,211.61,211.61,211.36,211.5,130497.0,211.61,211.61,211.36,211.5,130497.0
2021-10-26 11:55:00,211.48,211.49,210.84,210.85,176277.0,211.48,211.49,210.84,210.85,176277.0
2021-10-26 12:00:00,210.85,210.87,210.34,210.39,152855.0,210.85,210.87,210.34,210.39,152855.0
2021-10-26 12:05:00,210.39,210.44,209.82,209.82,227686.0,210.39,210.44,209.82,209.82,227686.0
2021-10-26 12:10:00,209.83,210.2,209.78,210.13,169345.0,209.83,210.2,209.78,210.13,169345.0
2021-10-26 12:15:00,210.11,210.25,209.95,210.0,90862.0,210.11,210.25,209.95,210.0,90862.0
2021-10-26 12:20:00,210.06,210.07,209.63,209.81,103323.0,210.06,210.07,209.63,209.81,103323.0
2021-10-26 12:25:00,209.83,209.84,209.53,209.56,89237.0,209.83,209.84,209.53,209.56,89237.0
2021-10-26 12:30:00,209.56,209.65,209.26,209.36,124425.0,209.56,209.65,209.26,209.36,124425.0
2021-10-26 12:35:00,209.38,209.39,209.02,209.12,90312.0,209.38,209.39,209.02,209.12,90312.0
2021-10-26 12:40:00,209.12,209.12,208.78,208.9,132260.0,209.12,209.12,208.78,208.9,132260.0
2021-10-26 12:45:00,208.87,208.87,208.18,208.26,172697.0,208.87,208.87,208.18,208.26,172697.0
2021-10-26 12:50:00,208.26,208.61,208.22,208.47,87986.0,208.26,208.61,208.22,208.47,87986.0
2021-10-26 12:55:00,208.52,208.93,208.48,208.77,105572.0,208.52,208.93,208.48,208.77,105572.0
2021-10-26 13:00:00,208.73,208.77,208.55,208.6,69841.0,208.73,208.77,208.55,208.6,69841.0
2021-10-26 13:05:00,208.6,208.86,208.57,208.6,81094.0,208.6,208.86,208.57,208.6,81094.0
2021-10-26 13:10:00,208.61,208.61,208.26,208.43,96713.0,208.61,208.61,208.26,208.43,96713.0
2021-10-26 13:15:00,208.4,208.73,208.32,208.73,81672.0,208.4,208.73,208.32,208.73,81672.0
2021-10-26 13:20:00,208.72,208.83,208.3,208.42,83670.0,208.72,208.83,208.3,208.42,83670.0
2021-10-26 13:25:00,208.42,208.64,208.25,208.44,55415.0,208.42,208.64,208.25,208.44,55415.0
2021-10-26 13:30:00,208.43,208.8,208.36,208.73,83632.0,208.43,208.8,208.36,208.73,83632.0
2021-10-26 13:35:00,208.76,208.84,208.64,208.72,51865.0,208.76,208.84,208.64,208.72,51865.0
2021-10-26 13:40:00,208.69,208.75,208.4,208.43,58499.0,208.69,208.75,208.4,208.43,58499.0
2021-10-26 13:45:00,208.45,208.71,208.43,208.69,43753.0,208.45,208.71,208.43,208.69,43753.0
2021-10-26 13:50:00,208.7,209.06,208.67,208.97,60264.0,208.7,209.06,208.67,208.97,60264.0
2021-10-26 13:55:00,208.97,209.29,208.96,209.28,69676.0,208.97,209.29,208.96,209.28,69676.0
2021-10-26 14:00:00,209.28,209.43,209.21,209.35,60883.0,209.28,209.43,209.21,209.35,60883.0
2021-10-26 14:05:00,209.38,209.49,209.22,209.46,43372.0,209.38,209.49,209.22,209.46,43372.0
2021-10-26 14:10:00,209.44,209.53,209.36,209.47,52730.0,209.44,209.53,209.36,209.47,52730.0
2021-10-26 14:15:00,209.47,209.65,209.35,209.62,46446.0,209.47,209.65,209.35,209.62,46446.0
2021-10-26 14:20:00,209.61,209.63,209.47,209.58,26908.0,209.61,209.63,209.47,209.58,26908.0
2021-10-26 14:25:00,209.56,209.78,209.5,209.73,56291.0,209.56,209.78,209.5,209.73,56291.0
2021-10-26 14:30:00,209.73,209.94,209.69,209.93,63618.0,209.73,209.94,209.69,209.93,63618.0
2021-10-26 14:35:00,209.92,210.1,209.9,209.97,63813.0,209.92,210.1,209.9,209.97,63813.0
2021-10-26 14:40:00,209.97,210.07,209.73,210.02,72833.0,209.97,210.07,209.73,210.02,72833.0
2021-10-26 14:45:00,210.02,210.25,209.9,210.05,53947.0,210.02,210.25,209.9,210.05,53947.0
2021-10-26 14:50:00,210.05,210.07,209.86,209.91,49948.0,210.05,210.07,209.86,209.91,49948.0
2021-10-26 14:55:00,209.9,210.11,209.87,210.1,32844.0,209.9,210.11,209.87,210.1,32844.0
2021-10-26 15:00:00,210.09,210.23,209.94,210.11,57712.0,210.09,210.23,209.94,210.11,57712.0
2021-10-26 15:05:00,210.09,210.17,209.97,210.17,49296.0,210.09,210.17,209.97,210.17,49296.0
2021-10-26 15:10:00,210.16,210.16,209.88,209.9,56579.0,210.16,210.16,209.88,209.9,56579.0
2021-10-26 15:15:00,209.9,210.19,209.88,210.02,62413.0,209.9,210.19,209.88,210.02,62413.0
2021-10-26 15:20:00,210.02,210.27,210.02,210.16,50893.0,210.02,210.27,210.02,210.16,50893.0
2021-10-26 15:25:00,210.15,210.17,209.68,209.7,86462.0,210.15,210.17,209.68,209.7,86462.0
2021-10-26 15:30:00,209.71,209.77,209.61,209.68,68419.0,209.71,209.77,209.61,209.68,68419.0
2021-10-26 15:35:00,209.66,209.69,209.37,209.45,103754.0,209.66,209.69,209.37,209.45,103754.0
2021-10-26 15:40:00,209.43,209.9,209.43,209.88,100318.0,209.43,209.9,209.43,209.88,100318.0
2021-10-26 15:45:00,209.88,210.05,209.57,209.58,102200.0,209.88,210.05,209.57,209.58,102200.0
2021-10-26 15:50:00,209.56,209.76,209.41,209.74,116457.0,209.56,209.76,209.41,209.74,116457.0
2021-10-26 15:55:00,209.75,209.9,209.65,209.85,304614.0,209.75,209.9,209.65,209.85,304614.0
2021-10-27 09:30:00,212.85,212.9,210.01,211.39,638441.0,212.85,212.9,210.01,211.39,638441.0
2021-10-27 09:35:00,211.36,212.28,210.35,212.02,293215.0,211.36,212.28,210.35,212.02,293215.0
2021-10-27 09:40:00,212.01,212.01,209.3,209.41,355392.0,212.01,212.01,209.3,209.41,355392.0
2021-10-27 09:45:00,209.4,210.39,209.11,209.17,275911.0,209.4,210.39,209.11,209.17,275911.0
2021-10-27 09:50:00,209.15,210.14,209.0,209.84,340388.0,209.15,210.14,209.0,209.84,340388.0
2021-10-27 09:55:00,209.88,209.96,208.86,209.26,194030.0,209.88,209.96,208.86,209.26,194030.0
2021-10-27 10:00:00,209.28,209.64,209.08,209.11,174624.0,209.28,209.64,209.08,209.11,174624.0
2021-10-27 10:05:00,209.18,209.45,208.7,209.1,164332.0,209.18,209.45,208.7,209.1,164332.0
2021-10-27 10:10:00,209.08,209.38,208.91,209.24,129015.0,209.08,209.38,208.91,209.24,129015.0
2021-10-27 10:15:00,209.17,209.36,208.5,208.56,129780.0,209.17,209.36,208.5,208.56,129780.0
2021-10-27 10:20:00,208.53,208.84,208.29,208.29,122722.0,208.53,208.84,208.29,208.29,122722.0
2021-10-27 10:25:00,208.3,208.34,207.4,207.48,291006.0,208.3,208.34,207.4,207.48,291006.0
2021-10-27 10:30:00,207.49,207.73,207.34,207.44,132176.0,207.49,207.73,207.34,207.44,132176.0
2021-10-27 10:35:00,207.44,207.45,206.75,206.8,251357.0,207.44,207.45,206.75,206.8,251357.0
2021-10-27 10:40:00,206.79,207.04,206.31,206.77,290503.0,206.79,207.04,206.31,206.77,290503.0
2021-10-27 10:45:00,206.76,206.82,206.1,206.14,253049.0,206.76,206.82,206.1,206.14,253049.0
2021-10-27 10:50:00,206.15,206.76,206.11,206.54,185375.0,206.15,206.76,206.11,206.54,185375.0
2021-10-27 10:55:00,206.56,207.05,206.15,207.04,183019.0,206.56,207.05,206.15,207.04,183019.0
2021-10-27 11:00:00,207.02,207.43,206.94,207.08,238509.0,207.02,207.43,206.94,207.08,238509.0
2021-10-27 11:05:00,207.11,207.4,207.0,207.4,119043.0,207.11,207.4,207.0,207.4,119043.0
2021-10-27 11:10:00,207.37,207.97,207.18,207.79,147098.0,207.37,207.97,207.18,207.79,147098.0
2021-10-27 11:15:00,207.8,207.8,206.89,206.97,159002.0,207.8,207.8,206.89,206.97,159002.0
2021-10-27 11:20:00,206.94,206.98,206.02,206.05,197105.0,206.94,206.98,206.02,206.05,197105.0
2021-10-27 11:25:00,206.06,206.11,205.64,205.87,248905.0,206.06,206.11,205.64,205.87,248905.0
2021-10-27 11:30:00,205.88,206.2,205.8,206.12,122752.0,205.88,206.2,205.8,206.12,122752.0
2021-10-27 11:35:00,206.1,206.25,205.81,206.21,129072.0,206.1,206.25,205.81,206.21,129072.0
2021-10-27 11:40:00,206.25,206.67,206.22,206.54,87872.0,206.25,206.67,206.22,206.54,87872.0
2021-10-27 11:45:00,206.53,206.8,206.31,206.35,85414.0,206.53,206.8,206.31,206.35,85414.0
2021-10-27 11:50:00,206.35,206.78,206.21,206.64,72075.0,206.35,206.78,206.21,206.64,72075.0
2021-10-27 11:55:00,206.65,206.93,206.56,206.64,60939.0,206.65,206.93,206.56,206.64,60939.0
2021-10-27 12:00:00,206.66,206.82,206.43,206.76,69218.0,206.66,206.82,206.43,206.76,69218.0
2021-10-27 12:05:00,206.74,207.17,206.65,207.13,91233.0,206.74,207.17,206.65,207.13,91233.0
2021-10-27 12:10:00,207.17,207.33,207.1,207.27,67508.0,207.17,207.33,207.1,207.27,67508.0
2021-10-27 12:15:00,207.26,207.34,207.0,207.17,141840.0,207.26,207.34,207.0,207.17,141840.0
2021-10-27 12:20:00,207.18,207.57,206.94,207.03,184170.0,207.18,207.57,206.94,207.03,184170.0
2021-10-27 12:25:00,207.07,207.13,206.62,206.75,108125.0,207.07,207.13,206.62,206.75,108125.0
2021-10-27 12:30:00,206.75,206.99,206.7,206.83,97451.0,206.75,206.99,206.7,206.83,97451.0
2021-10-27 12:35:00,206.86,207.25,206.8,207.13,104714.0,206.86,207.25,206.8,207.13,104714.0
2021-10-27 12:40:00,207.16,207.17,206.61,206.68,60857.0,207.16,207.17,206.61,206.68,60857.0
2021-10-27 12:45:00,206.69,207.45,206.68,207.35,99804.0,206.69,207.45,206.68,207.35,99804.0
2021-10-27 12:50:00,207.37,207.84,207.35,207.65,138868.0,207.37,207.84,207.35,207.65,138868.0
2021-10-27 12:55:00,207.63,207.64,207.35,207.5,45333.0,207.63,207.64,207.35,207.5,45333.0
2021-10-27 13:00:00,207.5,207.55,207.22,207.25,68976.0,207.5,207.55,207.22,207.25,68976.0
2021-10-27 13:05:00,207.29,207.91,207.26,207.91,106723.0,207.29,207.91,207.26,207.91,106723.0
2021-10-27 13:10:00,207.92,208.47,207.85,208.44,199797.0,207.92,208.47,207.85,208.44,199797.0
2021-10-27 13:15:00,208.44,208.7,207.98,208.26,160360.0,208.44,208.7,207.98,208.26,160360.0
2021-10-27 13:20:00,208.27,208.88,208.19,208.83,111768.0,208.27,208.88,208.19,208.83,111768.0
2021-10-27 13:25:00,208.83,208.91,208.6,208.63,110802.0,208.83,208.91,208.6,208.63,110802.0
2021-10-27 13:30:00,208.64,208.7,208.43,208.43,68602.0,208.64,208.7,208.43,208.43,68602.0
2021-10-27 13:35:00,208.44,208.7,208.27,208.69,60151.0,208.44,208.7,208.27,208.69,60151.0
2021-10-27 13:40:00,208.69,208.87,208.66,208.8,51639.0,208.69,208.87,208.66,208.8,51639.0
2021-10-27 13:45:00,208.79,209.22,208.68,209.14,104915.0,208.79,209.22,208.68,209.14,104915.0
2021-10-27 13:50:00,209.14,209.54,209.08,209.5,127294.0,209.14,209.54,209.08,209.5,127294.0
2021-10-27 13:55:00,209.49,209.78,209.33,209.45,157170.0,209.49,209.78,209.33,209.45,157170.0
2021-10-27 14:00:00,209.46,209.52,209.07,209.34,110764.0,209.46,209.52,209.07,209.34,110764.0
2021-10-27 14:05:00,209.33,209.36,208.93,209.35,119051.0,209.33,209.36,208.93,209.35,119051.0
2021-10-27 14:10:00,209.36,209.52,209.18,209.24,73189.0,209.36,209.52,209.18,209.24,73189.0
2021-10-27 14:15:00,209.29,209.5,209.2,209.46,73568.0,209.29,209.5,209.2,209.46,73568.0
2021-10-27 14:20:00,209.45,209.65,209.32,209.37,55112.0,209.45,209.65,209.32,209.37,55112.0
2021-10-27 14:25:00,209.35,209.37,209.02,209.08,56934.0,209.35,209.37,209.02,209.08,56934.0
2021-10-27 14:30:00,209.09,209.56,209.07,209.35,69643.0,209.09,209.56,209.07,209.35,69643.0
2021-10-27 14:35:00,209.35,209.36,208.72,208.74,94459.0,209.35,209.36,208.72,208.74,94459.0
2021-10-27 14:40:00,208.74,208.93,208.61,208.75,73693.0,208.74,208.93,208.61,208.75,73693.0
2021-10-27 14:45:00,208.8,208.84,208.56,208.61,34785.0,208.8,208.84,208.56,208.61,34785.0
2021-10-27 14:50:00,208.6,208.74,208.55,208.55,89301.0,208.6,208.74,208.55,208.55,89301.0
2021-10-27 14:55:00,208.53,208.62,208.43,208.61,68705.0,208.53,208.62,208.43,208.61,68705.0
2021-10-27 15:00:00,208.6,208.62,208.38,208.44,82320.0,208.6,208.62,208.38,208.44,82320.0
2021-10-27 15:05:00,208.46,208.49,208.07,208.08,51425.0,208.46,208.49,208.07,208.08,51425.0
2021-10-27 15:10:00,208.07,208.09,207.48,207.49,135119.0,208.07,208.09,207.48,207.49,135119.0
2021-10-27 15:15:00,207.47,207.71,207.35,207.41,82520.0,207.47,207.71,207.35,207.41,82520.0
2021-10-27 15:20:00,207.4,207.88,207.31,207.88,65725.0,207.4,207.88,207.31,207.88,65725.0
2021-10-27 15:25:00,207.86,207.91,207.55,207.71,80063.0,207.86,207.91,207.55,207.71,80063.0
2021-10-27 15:30:00,207.69,207.7,207.4,207.56,58572.0,207.69,207.7,207.4,207.56,58572.0
2021-10-27 15:35:00,207.55,207.66,207.49,207.6,68785.0,207.55,207.66,207.49,207.6,68785.0
2021-10-27 15:40:00,207.57,207.65,207.32,207.33,76807.0,207.57,207.65,207.32,207.33,76807.0
2021-10-27 15:45:00,207.32,207.36,207.03,207.05,90015.0,207.32,207.36,207.03,207.05,90015.0
2021-10-27 15:50:00,207.04,207.06,206.6,206.65,185979.0,207.04,207.06,206.6,206.65,185979.0
2021-10-27 15:55:00,206.65,206.79,206.53,206.58,233804.0,206.65,206.79,206.53,206.58,233804.0
2021-10-28 09:30:00,206.0,206.61,205.05,205.21,328501.0,206.0,206.61,205.05,205.21,328501.0
2021-10-28 09:35:00,205.11,205.65,204.6,205.47,307220.0,205.11,205.65,204.6,205.47,307220.0
2021-10-28 09:40:00,205.52,205.84,204.65,205.33,165743.0,205.52,205.84,204.65,205.33,165743.0
2021-10-28 09:45:00,205.36,206.69,205.07,206.5,217654.0,205.36,206.69,205.07,206.5,217654.0
2021-10-28 09:50:00,206.49,207.08,206.28,206.97,130000.0,206.49,207.08,206.28,206.97,130000.0
2021-10-28 09:55:00,206.98,207.28,206.8,207.16,108745.0,206.98,207.28,206.8,207.16,108745.0
2021-10-28 10:00:00,207.16,207.66,206.67,206.81,118474.0,207.16,207.66,206.67,206.81,118474.0
2021-10-28 10:05:00,206.76,206.98,205.95,205.97,107165.0,206.76,206.98,205.95,205.97,107165.0
2021-10-28 10:10:00,205.97,206.56,205.9,206.51,73447.0,205.97,206.56,205.9,206.51,73447.0
2021-10-28 10:15:00,206.47,206.47,205.91,206.0,86852.0,206.47,206.47,205.91,206.0,86852.0
2021-10-28 10:20:00,205.96,206.29,205.54,206.25,121240.0,205.96,206.29,205.54,206.25,121240.0
2021-10-28 10:25:00,206.23,206.79,206.22,206.7,78642.0,206.23,206.79,206.22,206.7,78642.0
2021-10-28 10:30:00,206.69,206.74,205.87,206.23,84745.0,206.69,206.74,205.87,206.23,84745.0
2021-10-28 10:35:00,206.25,206.95,206.25,206.92,86747.0,206.25,206.95,206.25,206.92,86747.0
2021-10-28 10:40:00,206.93,206.98,206.49,206.5,68736.0,206.93,206.98,206.49,206.5,68736.0
2021-10-28 10:45:00,206.53,206.56,206.17,206.21,86987.0,206.53,206.56,206.17,206.21,86987.0
2021-10-28 10:50:00,206.17,206.42,206.02,206.22,76500.0,206.17,206.42,206.02,206.22,76500.0
2021-10-28 10:55:00,206.21,206.38,206.12,206.31,67536.0,206.21,206.38,206.12,206.31,67536.0
2021-10-28 11:00:00,206.3,206.45,206.24,206.38,60711.0,206.3,206.45,206.24,206.38,60711.0
2021-10-28 11:05:00,206.38,206.61,206.33,206.53,79971.0,206.38,206.61,206.33,206.53,79971.0
2021-10-28 11:10:00,206.51,206.85,206.37,206.37,59794.0,206.51,206.85,206.37,206.37,59794.0
2021-10-28 11:15:00,206.37,206.58,205.9,205.94,73957.0,206.37,206.58,205.9,205.94,73957.0
2021-10-28 11:20:00,205.93,205.93,205.49,205.66,117662.0,205.93,205.93,205.49,205.66,117662.0
2021-10-28 11:25:00,205.65,205.76,205.46,205.53,79638.0,205.65,205.76,205.46,205.53,79638.0
2021-10-28 11:30:00,205.55,205.82,205.48,205.74,70530.0,205.55,205.82,205.48,205.74,70530.0
2021-10-28 11:35:00,205.79,205.97,205.48,205.5,85172.0,205.79,205.97,205.48,205.5,85172.0
2021-10-28 11:40:00,205.54,205.8,205.48,205.77,56097.0,205.54,205.8,205.48,205.77,56097.0
2021-10-28 11:45:00,205.79,205.99,205.57,205.59,58772.0,205.79,205.99,205.57,205.59,58772.0
2021-10-28 11:50:00,205.6,205.67,205.4,205.46,115007.0,205.6,205.67,205.4,205.46,115007.0
2021-10-28 11:55:00,205.42,205.6,205.38,205.57,38515.0,205.42,205.6,205.38,205.57,38515.0
2021-10-28 12:00:00,205.59,205.89,205.56,205.89,56163.0,205.59,205.89,205.56,205.89,56163.0
2021-10-28 12:05:00,205.88,206.28,205.87,206.26,85751.0,205.88,206.28,205.87,206.26,85751.0
2021-10-28 12:10:00,206.25,206.59,206.11,206.54,121196.0,206.25,206.59,206.11,206.54,121196.0
2021-10-28 12:15:00,206.57,206.78,206.43,206.74,75986.0,206.57,206.78,206.43,206.74,75986.0
2021-10-28 12:20:00,206.75,206.85,206.6,206.75,51625.0,206.75,206.85,206.6,206.75,51625.0
2021-10-28 12:25:00,206.77,206.89,206.54,206.68,56823.0,206.77,206.89,206.54,206.68,56823.0
2021-10-28 12:30:00,206.69,206.77,206.58,206.62,32195.0,206.69,206.77,206.58,206.62,32195.0
2021-10-28 12:35:00,206.59,206.68,206.36,206.56,50523.0,206.59,206.68,206.36,206.56,50523.0
2021-10-28 12:40:00,206.59,206.93,206.53,206.93,39381.0,206.59,206.93,206.53,206.93,39381.0
2021-10-28 12:45:00,206.93,207.06,206.82,206.96,76319.0,206.93,207.06,206.82,206.96,76319.0
2021-10-28 12:50:00,206.97,206.99,206.68,206.83,31616.0,206.97,206.99,206.68,206.83,31616.0
2021-10-28 12:55:00,206.83,206.84,206.32,206.39,50770.0,206.83,206.84,206.32,206.39,50770.0
2021-10-28 13:00:00,206.42,206.82,206.41,206.69,26717.0,206.42,206.82,206.41,206.69,26717.0
2021-10-28 13:05:00,206.7,206.8,206.6,206.7,26772.0,206.7,206.8,206.6,206.7,26772.0
2021-10-28 13:10:00,206.68,206.98,206.68,206.81,41703.0,206.68,206.98,206.68,206.81,41703.0
2021-10-28 13:15:00,206.85,206.98,206.5,206.56,33403.0,206.85,206.98,206.5,206.56,33403.0
2021-10-28 13:20:00,206.56,206.7,206.48,206.64,31934.0,206.56,206.7,206.48,206.64,31934.0
2021-10-28 13:25:00,206.64,206.77,206.58,206.74,30134.0,206.64,206.77,206.58,206.74,30134.0
2021-10-28 13:30:00,206.77,207.14,206.77,207.04,47697.0,206.77,207.14,206.77,207.04,47697.0
2021-10-28 13:35:00,207.08,207.68,207.01,207.68,92724.0,207.08,207.68,207.01,207.68,92724.0
2021-10-28 13:40:00,207.68,208.32,207.65,208.32,166996.0,207.68,208.32,207.65,208.32,166996.0
2021-10-28 13:45:00,208.32,208.44,207.88,207.97,123213.0,208.32,208.44,207.88,207.97,123213.0
2021-10-28 13:50:00,207.97,208.19,207.9,207.97,96986.0,207.97,208.19,207.9,207.97,96986.0
2021-10-28 13:55:00,207.99,208.33,207.95,208.33,74633.0,207.99,208.33,207.95,208.33,74633.0
2021-10-28 14:00:00,208.34,208.72,208.28,208.62,111835.0,208.34,208.72,208.28,208.62,111835.0
2021-10-28 14:05:00,208.61,208.74,208.29,208.6,69231.0,208.61,208.74,208.29,208.6,69231.0
2021-10-28 14:10:00,208.62,208.68,208.41,208.5,56869.0,208.62,208.68,208.41,208.5,56869.0
2021-10-28 14:15:00,208.5,208.52,208.14,208.18,51871.0,208.5,208.52,208.14,208.18,51871.0
2021-10-28 14:20:00,208.19,208.35,208.07,208.2,55492.0,208.19,208.35,208.07,208.2,55492.0
2021-10-28 14:25:00,208.2,208.35,208.19,208.22,32635.0,208.2,208.35,208.19,208.22,32635.0
2021-10-28 14:30:00,208.23,208.29,208.05,208.28,50254.0,208.23,208.29,208.05,208.28,50254.0
2021-10-28 14:35:00,208.27,208.36,208.17,208.18,36684.0,208.27,208.36,208.17,208.18,36684.0
2021-10-28 14:40:00,208.21,208.23,208.0,208.03,42719.0,208.21,208.23,208.0,208.03,42719.0
2021-10-28 14:45:00,208.01,208.01,207.78,207.96,48695.0,208.01,208.01,207.78,207.96,48695.0
2021-10-28 14:50:00,207.97,207.97,207.67,207.72,51389.0,207.97,207.97,207.67,207.72,51389.0
2021-10-28 14:55:00,207.73,207.75,207.39,207.45,50985.0,207.73,207.75,207.39,207.45,50985.0
2021-10-28 15:00:00,207.44,207.53,207.15,207.19,74879.0,207.44,207.53,207.15,207.19,74879.0
2021-10-28 15:05:00,207.21,207.31,207.14,207.29,28854.0,207.21,207.31,207.14,207.29,28854.0
2021-10-28 15:10:00,207.27,207.33,207.05,207.24,58251.0,207.27,207.33,207.05,207.24,58251.0
2021-10-28 15:15:00,207.25,207.64,207.17,207.62,69180.0,207.25,207.64,207.17,207.62,69180.0
2021-10-28 15:20:00,207.64,207.76,207.28,207.29,62909.0,207.64,207.76,207.28,207.29,62909.0
2021-10-28 15:25:00,207.31,207.5,207.18,207.39,60826.0,207.31,207.5,207.18,207.39,60826.0
2021-10-28 15:30:00,207.39,207.63,207.33,207.34,127850.0,207.39,207.63,207.33,207.34,127850.0
2021-10-28 15:35:00,207.36,207.56,207.28,207.33,44165.0,207.36,207.56,207.28,207.33,44165.0
2021-10-28 15:40:00,207.33,207.6,207.22,207.27,77778.0,207.33,207.6,207.22,207.27,77778.0
2021-10-28 15:45:00,207.29,207.41,207.13,207.32,67945.0,207.29,207.41,207.13,207.32,67945.0
2021-10-28 15:50:00,207.36,207.64,207.28,207.61,89614.0,207.36,207.64,207.28,207.61,89614.0
2021-10-28 15:55:00,207.6,207.96,207.58,207.74,175511.0,207.6,207.96,207.58,207.74,175511.0
2021-10-29 09:30:00,206.84,208.24,206.55,207.85,217372.0,206.84,208.24,206.55,207.85,217372.0
2021-10-29 09:35:00,207.91,208.2,207.44,207.86,88782.0,207.91,208.2,207.44,207.86,88782.0
2021-10-29 09:40:00,207.75,207.87,206.53,206.86,179520.0,207.75,207.87,206.53,206.86,179520.0
2021-10-29 09:45:00,206.86,207.28,206.62,206.79,90273.0,206.86,207.28,206.62,206.79,90273.0
2021-10-29 09:50:00,206.83,206.94,206.31,206.49,105286.0,206.83,206.94,206.31,206.49,105286.0
2021-10-29 09:55:00,206.4,206.55,206.02,206.49,86913.0,206.4,206.55,206.02,206.49,86913.0
2021-10-29 10:00:00,206.46,206.56,206.02,206.39,98852.0,206.46,206.56,206.02,206.39,98852.0
2021-10-29 10:05:00,206.45,206.75,206.34,206.57,58590.0,206.45,206.75,206.34,206.57,58590.0
2021-10-29 10:10:00,206.6,206.6,205.91,206.12,80568.0,206.6,206.6,205.91,206.12,80568.0
2021-10-29 10:15:00,206.08,206.16,205.75,205.92,104588.0,206.08,206.16,205.75,205.92,104588.0
2021-10-29 10:20:00,205.85,206.44,205.85,206.16,83203.0,205.85,206.44,205.85,206.16,83203.0
2021-10-29 10:25:00,206.17,206.17,205.69,205.84,58776.0,206.17,206.17,205.69,205.84,58776.0
2021-10-29 10:30:00,205.85,206.26,205.69,206.26,61495.0,205.85,206.26,205.69,206.26,61495.0
2021-10-29 10:35:00,206.28,206.42,206.03,206.17,58837.0,206.28,206.42,206.03,206.17,58837.0
2021-10-29 10:40:00,206.18,206.4,206.14,206.39,34701.0,206.18,206.4,206.14,206.39,34701.0
2021-10-29 10:45:00,206.39,206.6,206.27,206.31,60190.0,206.39,206.6,206.27,206.31,60190.0
2021-10-29 10:50:00,206.31,206.47,206.27,206.28,44666.0,206.31,206.47,206.27,206.28,44666.0
2021-10-29 10:55:00,206.32,206.38,206.04,206.11,41956.0,206.32,206.38,206.04,206.11,41956.0
2021-10-29 11:00:00,206.12,206.24,206.04,206.06,33899.0,206.12,206.24,206.04,206.06,33899.0
2021-10-29 11:05:00,206.07,206.29,206.03,206.29,28998.0,206.07,206.29,206.03,206.29,28998.0
2021-10-29 11:10:00,206.29,206.44,206.18,206.22,37819.0,206.29,206.44,206.18,206.22,37819.0
2021-10-29 11:15:00,206.26,206.28,205.8,205.94,68887.0,206.26,206.28,205.8,205.94,68887.0
2021-10-29 11:20:00,205.96,206.08,205.9,206.0,34667.0,205.96,206.08,205.9,206.0,34667.0
2021-10-29 11:25:00,205.95,206.09,205.94,206.04,36180.0,205.95,206.09,205.94,206.04,36180.0
2021-10-29 11:30:00,206.02,206.31,206.02,206.21,38967.0,206.02,206.31,206.02,206.21,38967.0
2021-10-29 11:35:00,206.19,206.55,206.11,206.43,49746.0,206.19,206.55,206.11,206.43,49746.0
2021-10-29 11:40:00,206.45,206.49,205.92,205.92,33523.0,206.45,206.49,205.92,205.92,33523.0
2021-10-29 11:45:00,205.95,206.0,205.76,205.81,59246.0,205.95,206.0,205.76,205.81,59246.0
2021-10-29 11:50:00,205.81,206.06,205.79,205.99,44521.0,205.81,206.06,205.79,205.99,44521.0
2021-10-29 11:55:00,205.99,206.03,205.83,205.84,36949.0,205.99,206.03,205.83,205.84,36949.0
2021-10-29 12:00:00,205.85,206.12,205.8,206.12,43130.0,205.85,206.12,205.8,206.12,43130.0
2021-10-29 12:05:00,206.09,206.16,205.88,205.9,49262.0,206.09,206.16,205.88,205.9,49262.0
2021-10-29 12:10:00,205.89,206.05,205.87,206.03,65778.0,205.89,206.05,205.87,206.03,65778.0
2021-10-29 12:15:00,206.03,206.1,205.94,206.04,41457.0,206.03,206.1,205.94,206.04,41457.0
2021-10-29 12:20:00,206.04,206.08,205.9,205.97,47559.0,206.04,206.08,205.9,205.97,47559.0
2021-10-29 12:25:00,205.96,206.05,205.87,206.05,83574.0,205.96,206.05,205.87,206.05,83574.0
2021-10-29 12:30:00,206.03,206.06,205.68,205.68,98721.0,206.03,206.06,205.68,205.68,98721.0
2021-10-29 12:35:00,205.71,205.87,205.63,205.84,62378.0,205.71,205.87,205.63,205.84,62378.0
2021-10-29 12:40:00,205.85,205.86,205.64,205.75,98391.0,205.85,205.86,205.64,205.75,98391.0
2021-10-29 12:45:00,205.76,205.84,205.66,205.73,55497.0,205.76,205.84,205.66,205.73,55497.0
2021-10-29 12:50:00,205.73,205.8,205.63,205.7,99822.0,205.73,205.8,205.63,205.7,99822.0
2021-10-29 12:55:00,205.72,205.87,205.58,205.61,80711.0,205.72,205.87,205.58,205.61,80711.0
2021-10-29 13:00:00,205.63,205.7,205.52,205.62,58322.0,205.63,205.7,205.52,205.62,58322.0
2021-10-29 13:05:00,205.6,205.7,205.56,205.65,33650.0,205.6,205.7,205.56,205.65,33650.0
2021-10-29 13:10:00,205.65,205.68,205.42,205.44,68500.0,205.65,205.68,205.42,205.44,68500.0
2021-10-29 13:15:00,205.44,205.45,205.32,205.41,54373.0,205.44,205.45,205.32,205.41,54373.0
2021-10-29 13:20:00,205.37,205.49,205.29,205.36,51082.0,205.37,205.49,205.29,205.36,51082.0
2021-10-29 13:25:00,205.35,205.51,205.32,205.44,70027.0,205.35,205.51,205.32,205.44,70027.0
2021-10-29 13:30:00,205.45,205.45,205.31,205.34,36265.0,205.45,205.45,205.31,205.34,36265.0
2021-10-29 13:35:00,205.34,205.5,205.33,205.46,21307.0,205.34,205.5,205.33,205.46,21307.0
2021-10-29 13:40:00,205.47,205.82,205.45,205.78,63884.0,205.47,205.82,205.45,205.78,63884.0
2021-10-29 13:45:00,205.79,205.86,205.63,205.75,46602.0,205.79,205.86,205.63,205.75,46602.0
2021-10-29 13:50:00,205.74,205.76,205.59,205.61,18436.0,205.74,205.76,205.59,205.61,18436.0
2021-10-29 13:55:00,205.59,205.83,205.59,205.77,30301.0,205.59,205.83,205.59,205.77,30301.0
2021-10-29 14:00:00,205.75,205.95,205.7,205.93,25814.0,205.75,205.95,205.7,205.93,25814.0
2021-10-29 14:05:00,205.94,206.12,205.85,206.12,65103.0,205.94,206.12,205.85,206.12,65103.0
2021-10-29 14:10:00,206.1,206.14,205.93,205.98,32616.0,206.1,206.14,205.93,205.98,32616.0
2021-10-29 14:15:00,206.02,206.02,205.85,205.9,17015.0,206.02,206.02,205.85,205.9,17015.0
2021-10-29 14:20:00,205.9,205.96,205.71,205.71,22386.0,205.9,205.96,205.71,205.71,22386.0
2021-10-29 14:25:00,205.71,205.78,205.55,205.59,37454.0,205.71,205.78,205.55,205.59,37454.0
2021-10-29 14:30:00,205.59,205.59,205.37,205.39,80972.0,205.59,205.59,205.37,205.39,80972.0
2021-10-29 14:35:00,205.4,205.55,205.35,205.36,35820.0,205.4,205.55,205.35,205.36,35820.0
2021-10-29 14:40:00,205.4,205.62,205.35,205.61,40057.0,205.4,205.62,205.35,205.61,40057.0
2021-10-29 14:45:00,205.6,205.74,205.51,205.71,32690.0,205.6,205.74,205.51,205.71,32690.0
2021-10-29 14:50:00,205.71,205.92,205.67,205.86,34343.0,205.71,205.92,205.67,205.86,34343.0
2021-10-29 14:55:00,205.88,205.93,205.61,205.65,39008.0,205.88,205.93,205.61,205.65,39008.0
2021-10-29 15:00:00,205.68,205.79,205.52,205.64,35775.0,205.68,205.79,205.52,205.64,35775.0
2021-10-29 15:05:00,205.64,205.79,205.6,205.66,17893.0,205.64,205.79,205.6,205.66,17893.0
2021-10-29 15:10:00,205.63,205.72,205.57,205.65,29421.0,205.63,205.72,205.57,205.65,29421.0
2021-10-29 15:15:00,205.66,205.69,205.4,205.54,50384.0,205.66,205.69,205.4,205.54,50384.0
2021-10-29 15:20:00,205.53,205.55,205.42,205.43,32425.0,205.53,205.55,205.42,205.43,32425.0
2021-10-29 15:25:00,205.41,205.6,205.36,205.59,48782.0,205.41,205.6,205.36,205.59,48782.0
2021-10-29 15:30:00,205.58,205.98,205.58,205.97,92723.0,205.58,205.98,205.58,205.97,92723.0
2021-10-29 15:35:00,206.0,206.45,205.99,206.35,136845.0,206.0,206.45,205.99,206.35,136845.0
2021-10-29 15:40:00,206.35,206.51,206.22,206.45,83540.0,206.35,206.51,206.22,206.45,83540.0
2021-10-29 15:45:00,206.45,206.92,206.44,206.92,88788.0,206.45,206.92,206.44,206.92,88788.0
2021-10-29 15:50:00,206.92,207.09,206.72,206.93,117635.0,206.92,207.09,206.72,206.93,117635.0
2021-10-29 15:55:00,206.94,207.05,206.89,207.03,212425.0,206.94,207.05,206.89,207.03,212425.0
2021-11-01 09:30:00,207.0,208.13,206.81,207.96,183609.0,207.0,208.13,206.81,207.96,183609.0
2021-11-01 09:35:00,207.9,209.88,207.85,209.47,348927.0,207.9,209.88,207.85,209.47,348927.0
2021-11-01 09:40:00,209.52,210.13,209.12,209.3,199224.0,209.52,210.13,209.12,209.3,199224.0
2021-11-01 09:45:00,209.3,209.96,209.12,209.96,148715.0,209.3,209.96,209.12,209.96,148715.0
2021-11-01 09:50:00,209.9,210.21,209.04,209.05,247092.0,209.9,210.21,209.04,209.05,247092.0
2021-11-01 09:55:00,209.12,209.51,208.85,208.94,99954.0,209.12,209.51,208.85,208.94,99954.0
2021-11-01 10:00:00,208.99,209.0,207.9,208.37,87700.0,208.99,209.0,207.9,208.37,87700.0
2021-11-01 10:05:00,208.42,209.9,208.41,209.84,98120.0,208.42,209.9,208.41,209.84,98120.0
2021-11-01 10:10:00,209.86,210.21,209.73,210.11,116850.0,209.86,210.21,209.73,210.11,116850.0
2021-11-01 10:15:00,210.08,210.94,210.05,210.82,145750.0,210.08,210.94,210.05,210.82,145750.0
2021-11-01 10:20:00,210.81,210.91,210.27,210.31,96450.0,210.81,210.91,210.27,210.31,96450.0
2021-11-01 10:25:00,210.39,210.98,210.38,210.63,67683.0,210.39,210.98,210.38,210.63,67683.0
2021-11-01 10:30:00,210.61,210.78,210.23,210.68,98884.0,210.61,210.78,210.23,210.68,98884.0
2021-11-01 10:35:00,210.67,211.17,210.58,210.99,109122.0,210.67,211.17,210.58,210.99,109122.0
2021-11-01 10:40:00,211.01,211.08,210.56,210.85,72478.0,211.01,211.08,210.56,210.85,72478.0
2021-11-01 10:45:00,210.86,211.18,210.75,211.1,102896.0,210.86,211.18,210.75,211.1,102896.0
2021-11-01 10:50:00,211.07,211.1,210.75,210.83,56196.0,211.07,211.1,210.75,210.83,56196.0
2021-11-01 10:55:00,210.78,210.9,210.47,210.77,60891.0,210.78,210.9,210.47,210.77,60891.0
2021-11-01 11:00:00,210.69,211.3,210.67,211.17,77885.0,210.69,211.3,210.67,211.17,77885.0
2021-11-01 11:05:00,211.15,211.29,211.01,211.03,60110.0,211.15,211.29,211.01,211.03,60110.0
2021-11-01 11:10:00,211.03,211.11,210.61,210.67,59653.0,211.03,211.11,210.61,210.67,59653.0
2021-11-01 11:15:00,210.69,211.05,210.63,210.92,43585.0,210.69,211.05,210.63,210.92,43585.0
2021-11-01 11:20:00,210.89,211.16,210.89,210.94,55325.0,210.89,211.16,210.89,210.94,55325.0
2021-11-01 11:25:00,210.94,210.98,210.57,210.78,52533.0,210.94,210.98,210.57,210.78,52533.0
2021-11-01 11:30:00,210.82,211.2,210.76,211.1,44854.0,210.82,211.2,210.76,211.1,44854.0
2021-11-01 11:35:00,211.11,211.14,210.86,210.98,33399.0,211.11,211.14,210.86,210.98,33399.0
2021-11-01 11:40:00,210.96,211.27,210.93,211.16,68586.0,210.96,211.27,210.93,211.16,68586.0
2021-11-01 11:45:00,211.17,211.42,211.15,211.39,57474.0,211.17,211.42,211.15,211.39,57474.0
2021-11-01 11:50:00,211.4,211.78,211.34,211.63,103385.0,211.4,211.78,211.34,211.63,103385.0
2021-11-01 11:55:00,211.6,211.69,211.43,211.43,60539.0,211.6,211.69,211.43,211.43,60539.0
2021-11-01 12:00:00,211.46,211.78,211.37,211.73,36213.0,211.46,211.78,211.37,211.73,36213.0
2021-11-01 12:05:00,211.72,211.85,211.44,211.71,60753.0,211.72,211.85,211.44,211.71,60753.0
2021-11-01 12:10:00,211.73,212.15,211.69,212.1,74137.0,211.73,212.15,211.69,212.1,74137.0
2021-11-01 12:15:00,212.08,212.09,211.87,211.91,45177.0,212.08,212.09,211.87,211.91,45177.0
2021-11-01 12:20:00,211.91,211.91,211.7,211.76,41444.0,211.91,211.91,211.7,211.76,41444.0
2021-11-01 12:25:00,211.78,212.07,211.73,212.07,63877.0,211.78,212.07,211.73,212.07,63877.0
2021-11-01 12:30:00,212.03,212.23,212.02,212.22,48320.0,212.03,212.23,212.02,212.22,48320.0
2021-11-01 12:35:00,212.18,212.45,212.15,212.45,70344.0,212.18,212.45,212.15,212.45,70344.0
2021-11-01 12:40:00,212.45,212.51,212.36,212.48,39677.0,212.45,212.51,212.36,212.48,39677.0
2021-11-01 12:45:00,212.46,212.76,212.41,212.74,67848.0,212.46,212.76,212.41,212.74,67848.0
2021-11-01 12:50:00,212.75,212.82,212.61,212.81,51773.0,212.75,212.82,212.61,212.81,51773.0
2021-11-01 12:55:00,212.83,212.89,212.66,212.84,56161.0,212.83,212.89,212.66,212.84,56161.0
2021-11-01 13:00:00,212.84,212.91,212.6,212.8,56167.0,212.84,212.91,212.6,212.8,56167.0
2021-11-01 13:05:00,212.81,212.93,212.7,212.83,34278.0,212.81,212.93,212.7,212.83,34278.0
2021-11-01 13:10:00,212.84,212.84,212.61,212.7,29288.0,212.84,212.84,212.61,212.7,29288.0
2021-11-01 13:15:00,212.7,212.72,212.44,212.48,31562.0,212.7,212.72,212.44,212.48,31562.0
2021-11-01 13:20:00,212.48,212.54,212.24,212.41,50716.0,212.48,212.54,212.24,212.41,50716.0
2021-11-01 13:25:00,212.39,212.75,212.3,212.65,29460.0,212.39,212.75,212.3,212.65,29460.0
2021-11-01 13:30:00,212.67,212.9,212.66,212.87,36170.0,212.67,212.9,212.66,212.87,36170.0
2021-11-01 13:35:00,212.85,213.57,212.84,213.4,130306.0,212.85,213.57,212.84,213.4,130306.0
2021-11-01 13:40:00,213.4,213.45,212.94,212.97,99147.0,213.4,213.45,212.94,212.97,99147.0
2021-11-01 13:45:00,212.94,213.12,212.83,212.94,45633.0,212.94,213.12,212.83,212.94,45633.0
2021-11-01 13:50:00,212.94,212.95,212.75,212.85,40727.0,212.94,212.95,212.75,212.85,40727.0
2021-11-01 13:55:00,212.83,212.97,212.74,212.86,30876.0,212.83,212.97,212.74,212.86,30876.0
2021-11-01 14:00:00,212.87,212.92,212.57,212.62,45928.0,212.87,212.92,212.57,212.62,45928.0
2021-11-01 14:05:00,212.69,212.74,212.3,212.37,44121.0,212.69,212.74,212.3,212.37,44121.0
2021-11-01 14:10:00,212.38,212.66,212.22,212.23,33289.0,212.38,212.66,212.22,212.23,33289.0
2021-11-01 14:15:00,212.2,212.27,211.8,211.93,42482.0,212.2,212.27,211.8,211.93,42482.0
2021-11-01 14:20:00,211.89,212.2,211.84,212.2,51278.0,211.89,212.2,211.84,212.2,51278.0
2021-11-01 14:25:00,212.14,212.23,212.0,212.23,18559.0,212.14,212.23,212.0,212.23,18559.0
2021-11-01 14:30:00,212.23,212.72,212.23,212.72,45801.0,212.23,212.72,212.23,212.72,45801.0
2021-11-01 14:35:00,212.66,212.95,212.62,212.86,47886.0,212.66,212.95,212.62,212.86,47886.0
2021-11-01 14:40:00,212.86,212.91,212.7,212.87,35546.0,212.86,212.91,212.7,212.87,35546.0
2021-11-01 14:45:00,212.86,213.29,212.85,213.23,89790.0,212.86,213.29,212.85,213.23,89790.0
2021-11-01 14:50:00,213.25,213.25,213.03,213.07,53081.0,213.25,213.25,213.03,213.07,53081.0
2021-11-01 14:55:00,213.08,213.25,213.06,213.2,54038.0,213.08,213.25,213.06,213.2,54038.0
2021-11-01 15:00:00,213.18,213.46,213.06,213.46,61057.0,213.18,213.46,213.06,213.46,61057.0
2021-11-01 15:05:00,213.46,213.7,213.43,213.59,76949.0,213.46,213.7,213.43,213.59,76949.0
2021-11-01 15:10:00,213.59,213.88,213.59,213.83,85355.0,213.59,213.88,213.59,213.83,85355.0
2021-11-01 15:15:00,213.8,213.86,213.33,213.48,62571.0,213.8,213.86,213.33,213.48,62571.0
2021-11-01 15:20:00,213.5,213.87,213.39,213.83,64109.0,213.5,213.87,213.39,213.83,64109.0
2021-11-01 15:25:00,213.85,213.86,213.48,213.53,62483.0,213.85,213.86,213.48,213.53,62483.0
2021-11-01 15:30:00,213.51,213.88,213.51,213.63,120287.0,213.51,213.88,213.51,213.63,120287.0
2021-11-01 15:35:00,213.64,213.79,213.62,213.74,62025.0,213.64,213.79,213.62,213.74,62025.0
2021-11-01 15:40:00,213.74,213.81,213.67,213.69,53294.0,213.74,213.81,213.67,213.69,53294.0
2021-11-01 15:45:00,213.68,213.98,213.61,213.94,153776.0,213.68,213.98,213.61,213.94,153776.0
2021-11-01 15:50:00,213.96,214.29,213.95,214.27,253397.0,213.96,214.29,213.95,214.27,253397.0
2021-11-01 15:55:00,214.27,214.69,214.22,214.56,315865.0,214.27,214.69,214.22,214.56,315865.0
2021-11-02 09:30:00,213.83,215.26,213.24,214.76,328367.0,213.83,215.26,213.24,214.76,328367.0
2021-11-02 09:35:00,214.65,215.72,214.58,214.72,197430.0,214.65,215.72,214.58,214.72,197430.0
2021-11-02 09:40:00,214.66,214.66,213.69,213.78,126123.0,214.66,214.66,213.69,213.78,126123.0
2021-11-02 09:45:00,213.78,213.8,212.89,213.16,132197.0,213.78,213.8,212.89,213.16,132197.0
2021-11-02 09:50:00,213.05,213.8,212.97,213.69,82780.0,213.05,213.8,212.97,213.69,82780.0
2021-11-02 09:55:00,213.7,213.8,212.82,212.9,68546.0,213.7,213.8,212.82,212.9,68546.0
2021-11-02 10:00:00,212.9,213.49,212.65,213.4,100747.0,212.9,213.49,212.65,213.4,100747.0
2021-11-02 10:05:00,213.38,213.71,213.12,213.48,56434.0,213.38,213.71,213.12,213.48,56434.0
2021-11-02 10:10:00,213.43,213.52,212.64,212.81,77292.0,213.43,213.52,212.64,212.81,77292.0
2021-11-02 10:15:00,212.76,213.33,212.66,213.09,80261.0,212.76,213.33,212.66,213.09,80261.0
2021-11-02 10:20:00,213.07,213.3,213.02,213.02,36088.0,213.07,213.3,213.02,213.02,36088.0
2021-11-02 10:25:00,213.04,213.04,212.63,212.74,44997.0,213.04,213.04,212.63,212.74,44997.0
2021-11-02 10:30:00,212.7,212.7,212.12,212.2,78529.0,212.7,212.7,212.12,212.2,78529.0
2021-11-02 10:35:00,212.19,212.72,212.12,212.63,63289.0,212.19,212.72,212.12,212.63,63289.0
2021-11-02 10:40:00,212.64,212.65,211.93,212.02,90410.0,212.64,212.65,211.93,212.02,90410.0
2021-11-02 10:45:00,212.03,212.36,211.85,212.24,43167.0,212.03,212.36,211.85,212.24,43167.0
2021-11-02 10:50:00,212.19,212.39,212.07,212.17,28825.0,212.19,212.39,212.07,212.17,28825.0
2021-11-02 10:55:00,212.16,212.51,211.97,212.23,57723.0,212.16,212.51,211.97,212.23,57723.0
2021-11-02 11:00:00,212.22,212.22,211.78,211.82,47677.0,212.22,212.22,211.78,211.82,47677.0
2021-11-02 11:05:00,211.86,212.38,211.81,212.14,70887.0,211.86,212.38,211.81,212.14,70887.0
2021-11-02 11:10:00,212.1,212.42,211.94,212.34,36477.0,212.1,212.42,211.94,212.34,36477.0
2021-11-02 11:15:00,212.35,212.83,212.26,212.52,49483.0,212.35,212.83,212.26,212.52,49483.0
2021-11-02 11:20:00,212.53,212.73,212.32,212.46,36632.0,212.53,212.73,212.32,212.46,36632.0
2021-11-02 11:25:00,212.52,212.71,212.35,212.67,27784.0,212.52,212.71,212.35,212.67,27784.0
2021-11-02 11:30:00,212.64,212.67,212.26,212.32,26023.0,212.64,212.67,212.26,212.32,26023.0
2021-11-02 11:35:00,212.27,212.34,212.01,212.11,36041.0,212.27,212.34,212.01,212.11,36041.0
2021-11-02 11:40:00,212.12,212.3,211.88,212.28,37505.0,212.12,212.3,211.88,212.28,37505.0
2021-11-02 11:45:00,212.25,212.41,211.95,211.99,45255.0,212.25,212.41,211.95,211.99,45255.0
2021-11-02 11:50:00,212.01,212.05,211.58,211.61,75272.0,212.01,212.05,211.58,211.61,75272.0
2021-11-02 11:55:00,211.6,211.65,211.41,211.54,59994.0,211.6,211.65,211.41,211.54,59994.0
2021-11-02 12:00:00,211.5,211.8,211.31,211.77,49247.0,211.5,211.8,211.31,211.77,49247.0
2021-11-02 12:05:00,211.75,211.77,211.53,211.58,17437.0,211.75,211.77,211.53,211.58,17437.0
2021-11-02 12:10:00,211.57,211.89,211.57,211.8,27457.0,211.57,211.89,211.57,211.8,27457.0
2021-11-02 12:15:00,211.8,212.25,211.8,212.11,49596.0,211.8,212.25,211.8,212.11,49596.0
2021-11-02 12:20:00,212.15,212.16,211.8,211.91,17874.0,212.15,212.16,211.8,211.91,17874.0
2021-11-02 12:25:00,211.87,211.87,211.7,211.8,18774.0,211.87,211.87,211.7,211.8,18774.0
2021-11-02 12:30:00,211.82,211.98,211.76,211.95,15227.0,211.82,211.98,211.76,211.95,15227.0
2021-11-02 12:35:00,211.96,212.08,211.87,211.93,27081.0,211.96,212.08,211.87,211.93,27081.0
2021-11-02 12:40:00,211.93,212.22,211.93,212.08,42607.0,211.93,212.22,211.93,212.08,42607.0
2021-11-02 12:45:00,212.1,212.2,212.04,212.17,11972.0,212.1,212.2,212.04,212.17,11972.0
2021-11-02 12:50:00,212.15,212.24,211.96,211.97,15321.0,212.15,212.24,211.96,211.97,15321.0
2021-11-02 12:55:00,211.95,211.97,211.72,211.72,17977.0,211.95,211.97,211.72,211.72,17977.0
2021-11-02 13:00:00,211.7,211.7,211.45,211.46,33582.0,211.7,211.7,211.45,211.46,33582.0
2021-11-02 13:05:00,211.49,211.49,211.22,211.31,46076.0,211.49,211.49,211.22,211.31,46076.0
2021-11-02 13:10:00,211.31,211.63,211.25,211.55,40624.0,211.31,211.63,211.25,211.55,40624.0
2021-11-02 13:15:00,211.58,211.61,211.44,211.51,23249.0,211.58,211.61,211.44,211.51,23249.0
2021-11-02 13:20:00,211.51,211.58,211.44,211.45,16038.0,211.51,211.58,211.44,211.45,16038.0
2021-11-02 13:25:00,211.45,211.45,211.16,211.22,34709.0,211.45,211.45,211.16,211.22,34709.0
2021-11-02 13:30:00,211.18,211.29,211.11,211.13,43909.0,211.18,211.29,211.11,211.13,43909.0
2021-11-02 13:35:00,211.1,211.2,211.03,211.12,31200.0,211.1,211.2,211.03,211.12,31200.0
2021-11-02 13:40:00,211.11,211.13,210.96,211.04,52303.0,211.11,211.13,210.96,211.04,52303.0
2021-11-02 13:45:00,211.07,211.08,210.7,210.86,78260.0,211.07,211.08,210.7,210.86,78260.0
2021-11-02 13:50:00,210.88,210.96,210.81,210.86,38156.0,210.88,210.96,210.81,210.86,38156.0
2021-11-02 13:55:00,210.87,211.1,210.86,211.1,31057.0,210.87,211.1,210.86,211.1,31057.0
2021-11-02 14:00:00,211.11,211.49,211.1,211.39,53205.0,211.11,211.49,211.1,211.39,53205.0
2021-11-02 14:05:00,211.4,211.49,211.31,211.4,34436.0,211.4,211.49,211.31,211.4,34436.0
2021-11-02 14:10:00,211.4,211.73,211.4,211.64,26539.0,211.4,211.73,211.4,211.64,26539.0
2021-11-02 14:15:00,211.66,211.91,211.63,211.8,31447.0,211.66,211.91,211.63,211.8,31447.0
2021-11-02 14:20:00,211.78,211.78,211.32,211.35,44188.0,211.78,211.78,211.32,211.35,44188.0
2021-11-02 14:25:00,211.31,211.79,211.31,211.68,33450.0,211.31,211.79,211.31,211.68,33450.0
2021-11-02 14:30:00,211.63,212.04,211.55,212.04,36676.0,211.63,212.04,211.55,212.04,36676.0
2021-11-02 14:35:00,212.03,212.15,211.92,212.03,29597.0,212.03,212.15,211.92,212.03,29597.0
2021-11-02 14:40:00,212.04,212.25,212.04,212.24,25300.0,212.04,212.25,212.04,212.24,25300.0
2021-11-02 14:45:00,212.21,212.43,212.2,212.23,38160.0,212.21,212.43,212.2,212.23,38160.0
2021-11-02 14:50:00,212.25,212.26,211.98,212.04,42198.0,212.25,212.26,211.98,212.04,42198.0
2021-11-02 14:55:00,212.08,212.34,211.93,212.28,62900.0,212.08,212.34,211.93,212.28,62900.0
2021-11-02 15:00:00,212.3,212.54,212.23,212.3,50067.0,212.3,212.54,212.23,212.3,50067.0
2021-11-02 15:05:00,212.3,212.4,211.97,212.33,84007.0,212.3,212.4,211.97,212.33,84007.0
2021-11-02 15:10:00,212.33,212.37,212.2,212.25,16533.0,212.33,212.37,212.2,212.25,16533.0
2021-11-02 15:15:00,212.29,212.59,212.28,212.56,36502.0,212.29,212.59,212.28,212.56,36502.0
2021-11-02 15:20:00,212.58,212.77,212.53,212.71,38770.0,212.58,212.77,212.53,212.71,38770.0
2021-11-02 15:25:00,212.73,212.92,212.65,212.89,44743.0,212.73,212.92,212.65,212.89,44743.0
2021-11-02 15:30:00,212.91,212.97,212.71,212.78,40918.0,212.91,212.97,212.71,212.78,40918.0
2021-11-02 15:35:00,212.79,213.1,212.75,213.02,52180.0,212.79,213.1,212.75,213.02,52180.0
2021-11-02 15:40:00,213.02,213.05,212.81,212.83,50019.0,213.02,213.05,212.81,212.83,50019.0
2021-11-02 15:45:00,212.83,212.83,212.44,212.48,53760.0,212.83,212.83,212.44,212.48,53760.0
2021-11-02 15:50:00,212.51,212.64,212.48,212.59,57901.0,212.51,212.64,212.48,212.59,57901.0
2021-11-02 15:55:00,212.59,212.83,212.49,212.76,124400.0,212.59,212.83,212.49,212.76,124400.0
2021-11-03 09:30:00,211.47,212.0,210.98,211.31,109166.0,211.47,212.0,210.98,211.31,109166.0
2021-11-03 09:35:00,211.43,211.44,210.87,211.01,73408.0,211.43,211.44,210.87,211.01,73408.0
2021-11-03 09:40:00,211.13,211.51,211.01,211.45,51181.0,211.13,211.51,211.01,211.45,51181.0
2021-11-03 09:45:00,211.49,211.97,211.22,211.86,73709.0,211.49,211.97,211.22,211.86,73709.0
2021-11-03 09:50:00,211.88,212.0,211.78,211.82,47760.0,211.88,212.0,211.78,211.82,47760.0
2021-11-03 09:55:00,211.72,211.73,211.21,211.49,48816.0,211.72,211.73,211.21,211.49,48816.0
2021-11-03 10:00:00,211.57,212.15,211.4,211.88,48488.0,211.57,212.15,211.4,211.88,48488.0
2021-11-03 10:05:00,211.83,211.92,211.42,211.76,50124.0,211.83,211.92,211.42,211.76,50124.0
2021-11-03 10:10:00,211.76,211.8,211.48,211.52,35747.0,211.76,211.8,211.48,211.52,35747.0
2021-11-03 10:15:00,211.51,211.8,211.3,211.76,41345.0,211.51,211.8,211.3,211.76,41345.0
2021-11-03 10:20:00,211.76,211.85,211.38,211.46,30462.0,211.76,211.85,211.38,211.46,30462.0
2021-11-03 10:25:00,211.52,211.63,211.37,211.5,16120.0,211.52,211.63,211.37,211.5,16120.0
2021-11-03 10:30:00,211.44,211.61,211.31,211.43,24784.0,211.44,211.61,211.31,211.43,24784.0
2021-11-03 10:35:00,211.39,211.67,211.1,211.53,64524.0,211.39,211.67,211.1,211.53,64524.0
2021-11-03 10:40:00,211.45,212.07,211.44,212.07,43523.0,211.45,212.07,211.44,212.07,43523.0
2021-11-03 10:45:00,212.09,212.35,211.96,212.31,33408.0,212.09,212.35,211.96,212.31,33408.0
2021-11-03 10:50:00,212.34,212.37,212.08,212.35,29425.0,212.34,212.37,212.08,212.35,29425.0
2021-11-03 10:55:00,212.36,212.47,212.07,212.13,30433.0,212.36,212.47,212.07,212.13,30433.0
2021-11-03 11:00:00,212.09,212.41,212.09,212.24,24339.0,212.09,212.41,212.09,212.24,24339.0
2021-11-03 11:05:00,212.22,212.25,211.53,211.75,50473.0,212.22,212.25,211.53,211.75,50473.0
2021-11-03 11:10:00,211.71,212.0,211.6,211.8,27399.0,211.71,212.0,211.6,211.8,27399.0
2021-11-03 11:15:00,211.78,211.9,211.69,211.86,42749.0,211.78,211.9,211.69,211.86,42749.0
2021-11-03 11:20:00,211.85,212.47,211.83,212.08,48676.0,211.85,212.47,211.83,212.08,48676.0
2021-11-03 11:25:00,212.09,212.18,211.85,212.07,26857.0,212.09,212.18,211.85,212.07,26857.0
2021-11-03 11:30:00,212.04,212.18,211.9,212.02,19768.0,212.04,212.18,211.9,212.02,19768.0
2021-11-03 11:35:00,212.06,212.14,211.82,212.11,29244.0,212.06,212.14,211.82,212.11,29244.0
2021-11-03 11:40:00,212.09,212.3,212.0,212.14,29579.0,212.09,212.3,212.0,212.14,29579.0
2021-11-03 11:45:00,212.15,212.34,212.08,212.28,16736.0,212.15,212.34,212.08,212.28,16736.0
2021-11-03 11:50:00,212.32,212.77,212.23,212.71,43413.0,212.32,212.77,212.23,212.71,43413.0
2021-11-03 11:55:00,212.73,212.77,212.57,212.63,28558.0,212.73,212.77,212.57,212.63,28558.0
2021-11-03 12:00:00,212.64,212.98,212.58,212.97,35571.0,212.64,212.98,212.58,212.97,35571.0
2021-11-03 12:05:00,212.96,213.12,212.9,212.91,34748.0,212.96,213.12,212.9,212.91,34748.0
2021-11-03 12:10:00,212.96,212.96,212.67,212.73,20358.0,212.96,212.96,212.67,212.73,20358.0
2021-11-03 12:15:00,212.76,212.84,212.21,212.47,47318.0,212.76,212.84,212.21,212.47,47318.0
2021-11-03 12:20:00,212.5,212.53,212.05,212.18,33749.0,212.5,212.53,212.05,212.18,33749.0
2021-11-03 12:25:00,212.15,212.22,211.88,211.94,42756.0,212.15,212.22,211.88,211.94,42756.0
2021-11-03 12:30:00,211.94,212.09,211.8,211.94,43135.0,211.94,212.09,211.8,211.94,43135.0
2021-11-03 12:35:00,211.99,212.12,211.94,212.05,15133.0,211.99,212.12,211.94,212.05,15133.0
2021-11-03 12:40:00,212.04,212.22,212.01,212.13,16958.0,212.04,212.22,212.01,212.13,16958.0
2021-11-03 12:45:00,212.15,212.3,212.1,212.27,16959.0,212.15,212.3,212.1,212.27,16959.0
2021-11-03 12:50:00,212.23,212.3,212.01,212.05,23414.0,212.23,212.3,212.01,212.05,23414.0
2021-11-03 12:55:00,212.05,212.09,211.8,211.93,32748.0,212.05,212.09,211.8,211.93,32748.0
2021-11-03 13:00:00,211.89,211.99,211.73,211.81,31512.0,211.89,211.99,211.73,211.81,31512.0
2021-11-03 13:05:00,211.79,212.02,211.79,212.02,16660.0,211.79,212.02,211.79,212.02,16660.0
2021-11-03 13:10:00,212.04,212.04,211.9,211.99,16515.0,212.04,212.04,211.9,211.99,16515.0
2021-11-03 13:15:00,212.04,212.12,211.94,212.09,27892.0,212.04,212.12,211.94,212.09,27892.0
2021-11-03 13:20:00,212.06,212.06,211.79,211.83,21267.0,212.06,212.06,211.79,211.83,21267.0
2021-11-03 13:25:00,211.86,212.01,211.84,211.89,12265.0,211.86,212.01,211.84,211.89,12265.0
2021-11-03 13:30:00,211.86,211.96,211.77,211.81,12107.0,211.86,211.96,211.77,211.81,12107.0
2021-11-03 13:35:00,211.79,211.94,211.78,211.92,9748.0,211.79,211.94,211.78,211.92,9748.0
2021-11-03 13:40:00,211.89,212.05,211.84,211.85,9550.0,211.89,212.05,211.84,211.85,9550.0
2021-11-03 13:45:00,211.92,211.92,211.55,211.62,15722.0,211.92,211.92,211.55,211.62,15722.0
2021-11-03 13:50:00,211.64,211.66,211.46,211.58,25606.0,211.64,211.66,211.46,211.58,25606.0
2021-11-03 13:55:00,211.54,211.65,211.53,211.65,13483.0,211.54,211.65,211.53,211.65,13483.0
2021-11-03 14:00:00,211.6,212.49,211.52,212.38,51191.0,211.6,212.49,211.52,212.38,51191.0
2021-11-03 14:05:00,212.31,212.36,212.11,212.36,20542.0,212.31,212.36,212.11,212.36,20542.0
2021-11-03 14:10:00,212.3,212.45,212.06,212.42,20431.0,212.3,212.45,212.06,212.42,20431.0
2021-11-03 14:15:00,212.41,212.93,212.39,212.9,37131.0,212.41,212.93,212.39,212.9,37131.0
2021-11-03 14:20:00,212.83,213.06,212.82,213.02,58594.0,212.83,213.06,212.82,213.02,58594.0
2021-11-03 14:25:00,213.05,213.1,212.72,212.83,46905.0,213.05,213.1,212.72,212.83,46905.0
2021-11-03 14:30:00,212.84,212.94,212.62,212.87,40679.0,212.84,212.94,212.62,212.87,40679.0
2021-11-03 14:35:00,212.87,213.08,212.8,212.95,62974.0,212.87,213.08,212.8,212.95,62974.0
2021-11-03 14:40:00,212.89,213.08,212.83,212.98,24715.0,212.89,213.08,212.83,212.98,24715.0
2021-11-03 14:45:00,212.99,213.68,212.99,213.52,54410.0,212.99,213.68,212.99,213.52,54410.0
2021-11-03 14:50:00,213.51,213.66,213.42,213.61,46059.0,213.51,213.66,213.42,213.61,46059.0
2021-11-03 14:55:00,213.59,213.76,213.2,213.25,58792.0,213.59,213.76,213.2,213.25,58792.0
2021-11-03 15:00:00,213.34,213.39,213.01,213.02,36981.0,213.34,213.39,213.01,213.02,36981.0
2021-11-03 15:05:00,213.03,213.33,213.02,213.24,23892.0,213.03,213.33,213.02,213.24,23892.0
2021-11-03 15:10:00,213.25,213.35,213.01,213.14,42173.0,213.25,213.35,213.01,213.14,42173.0
2021-11-03 15:15:00,213.12,213.14,212.87,212.91,35751.0,213.12,213.14,212.87,212.91,35751.0
2021-11-03 15:20:00,212.93,213.06,212.75,213.02,54906.0,212.93,213.06,212.75,213.02,54906.0
2021-11-03 15:25:00,213.02,213.1,212.8,212.9,24599.0,213.02,213.1,212.8,212.9,24599.0
2021-11-03 15:30:00,212.93,213.07,212.84,212.97,46941.0,212.93,213.07,212.84,212.97,46941.0
2021-11-03 15:35:00,212.97,213.06,212.86,213.0,34565.0,212.97,213.06,212.86,213.0,34565.0
2021-11-03 15:40:00,212.98,213.14,212.91,213.1,75280.0,212.98,213.14,212.91,213.1,75280.0
2021-11-03 15:45:00,213.13,213.21,213.06,213.21,49122.0,213.13,213.21,213.06,213.21,49122.0
2021-11-03 15:50:00,213.16,213.43,213.08,213.42,84327.0,213.16,213.43,213.08,213.42,84327.0
2021-11-03 15:55:00,213.4,213.53,213.31,213.36,110029.0,213.4,213.53,213.31,213.36,110029.0
2021-11-04 09:30:00,213.8,213.83,213.0,213.05,123306.0,213.8,213.83,213.0,213.05,123306.0
2021-11-04 09:35:00,212.87,213.44,212.8,213.13,52784.0,212.87,213.44,212.8,213.13,52784.0
2021-11-04 09:40:00,213.07,214.82,213.01,214.06,123034.0,213.07,214.82,213.01,214.06,123034.0
2021-11-04 09:45:00,214.05,214.12,213.07,213.18,67499.0,214.05,214.12,213.07,213.18,67499.0
2021-11-04 09:50:00,213.17,213.95,213.07,213.95,61274.0,213.17,213.95,213.07,213.95,61274.0
2021-11-04 09:55:00,213.95,214.0,213.61,213.62,33583.0,213.95,214.0,213.61,213.62,33583.0
2021-11-04 10:00:00,213.71,213.92,213.4,213.79,42684.0,213.71,213.92,213.4,213.79,42684.0
2021-11-04 10:05:00,213.78,214.39,213.5,214.11,61416.0,213.78,214.39,213.5,214.11,61416.0
2021-11-04 10:10:00,214.13,214.19,213.28,213.29,44147.0,214.13,214.19,213.28,213.29,44147.0
2021-11-04 10:15:00,213.3,213.76,212.85,212.94,80626.0,213.3,213.76,212.85,212.94,80626.0
2021-11-04 10:20:00,212.98,212.98,212.73,212.89,89073.0,212.98,212.98,212.73,212.89,89073.0
2021-11-04 10:25:00,212.85,212.92,212.36,212.63,80233.0,212.85,212.92,212.36,212.63,80233.0
2021-11-04 10:30:00,212.58,212.88,212.57,212.69,28068.0,212.58,212.88,212.57,212.69,28068.0
2021-11-04 10:35:00,212.65,212.7,212.13,212.3,77866.0,212.65,212.7,212.13,212.3,77866.0
2021-11-04 10:40:00,212.28,212.62,212.24,212.58,123877.0,212.28,212.62,212.24,212.58,123877.0
2021-11-04 10:45:00,212.6,212.7,212.22,212.42,116594.0,212.6,212.7,212.22,212.42,116594.0
2021-11-04 10:50:00,212.33,212.49,211.87,212.16,82005.0,212.33,212.49,211.87,212.16,82005.0
2021-11-04 10:55:00,212.16,212.21,211.89,212.18,61438.0,212.16,212.21,211.89,212.18,61438.0
2021-11-04 11:00:00,212.16,212.36,212.01,212.14,41049.0,212.16,212.36,212.01,212.14,41049.0
2021-11-04 11:05:00,212.16,212.32,212.1,212.26,35052.0,212.16,212.32,212.1,212.26,35052.0
2021-11-04 11:10:00,212.25,212.63,212.12,212.55,81011.0,212.25,212.63,212.12,212.55,81011.0
2021-11-04 11:15:00,212.62,212.7,212.13,212.13,66801.0,212.62,212.7,212.13,212.13,66801.0
2021-11-04 11:20:00,212.15,212.29,211.92,211.98,33805.0,212.15,212.29,211.92,211.98,33805.0
2021-11-04 11:25:00,212.0,212.09,211.9,212.06,40543.0,212.0,212.09,211.9,212.06,40543.0
2021-11-04 11:30:00,212.04,212.44,211.99,212.39,67858.0,212.04,212.44,211.99,212.39,67858.0
2021-11-04 11:35:00,212.39,212.61,212.38,212.4,45160.0,212.39,212.61,212.38,212.4,45160.0
2021-11-04 11:40:00,212.4,212.46,212.31,212.35,45971.0,212.4,212.46,212.31,212.35,45971.0
2021-11-04 11:45:00,212.35,212.35,211.95,212.0,34670.0,212.35,212.35,211.95,212.0,34670.0
2021-11-04 11:50:00,212.0,212.21,211.93,212.05,50277.0,212.0,212.21,211.93,212.05,50277.0
2021-11-04 11:55:00,212.08,212.6,212.08,212.47,49122.0,212.08,212.6,212.08,212.47,49122.0
2021-11-04 12:00:00,212.47,212.65,212.32,212.59,47937.0,212.47,212.65,212.32,212.59,47937.0
2021-11-04 12:05:00,212.57,212.8,212.5,212.75,44723.0,212.57,212.8,212.5,212.75,44723.0
2021-11-04 12:10:00,212.76,213.16,212.72,213.14,64156.0,212.76,213.16,212.72,213.14,64156.0
2021-11-04 12:15:00,213.11,213.28,212.9,213.03,90409.0,213.11,213.28,212.9,213.03,90409.0
2021-11-04 12:20:00,213.04,213.3,213.02,213.18,50158.0,213.04,213.3,213.02,213.18,50158.0
2021-11-04 12:25:00,213.16,213.24,212.94,213.08,32075.0,213.16,213.24,212.94,213.08,32075.0
2021-11-04 12:30:00,213.1,213.39,212.98,213.38,36358.0,213.1,213.39,212.98,213.38,36358.0
2021-11-04 12:35:00,213.39,213.54,213.27,213.4,40994.0,213.39,213.54,213.27,213.4,40994.0
2021-11-04 12:40:00,213.44,213.65,213.23,213.4,44373.0,213.44,213.65,213.23,213.4,44373.0
2021-11-04 12:45:00,213.39,213.48,213.36,213.4,25651.0,213.39,213.48,213.36,213.4,25651.0
2021-11-04 12:50:00,213.4,213.65,213.4,213.59,30787.0,213.4,213.65,213.4,213.59,30787.0
2021-11-04 12:55:00,213.61,213.61,213.32,213.32,21238.0,213.61,213.61,213.32,213.32,21238.0
2021-11-04 13:00:00,213.36,213.38,212.94,212.95,30673.0,213.36,213.38,212.94,212.95,30673.0
2021-11-04 13:05:00,212.96,213.04,212.81,212.84,15974.0,212.96,213.04,212.81,212.84,15974.0
2021-11-04 13:10:00,212.84,212.96,212.77,212.79,31241.0,212.84,212.96,212.77,212.79,31241.0
2021-11-04 13:15:00,212.78,212.82,212.51,212.65,14162.0,212.78,212.82,212.51,212.65,14162.0
2021-11-04 13:20:00,212.63,212.65,212.42,212.5,20109.0,212.63,212.65,212.42,212.5,20109.0
2021-11-04 13:25:00,212.45,212.62,212.36,212.6,22024.0,212.45,212.62,212.36,212.6,22024.0
2021-11-04 13:30:00,212.52,212.59,212.22,212.29,26547.0,212.52,212.59,212.22,212.29,26547.0
2021-11-04 13:35:00,212.25,212.25,212.14,212.2,19317.0,212.25,212.25,212.14,212.2,19317.0
2021-11-04 13:40:00,212.19,212.46,212.12,212.4,24416.0,212.19,212.46,212.12,212.4,24416.0
2021-11-04 13:45:00,212.37,212.57,212.34,212.44,16705.0,212.37,212.57,212.34,212.44,16705.0
2021-11-04 13:50:00,212.44,212.57,212.36,212.5,22563.0,212.44,212.57,212.36,212.5,22563.0
2021-11-04 13:55:00,212.48,212.62,212.43,212.56,36690.0,212.48,212.62,212.43,212.56,36690.0
2021-11-04 14:00:00,212.56,212.56,212.13,212.28,39376.0,212.56,212.56,212.13,212.28,39376.0
2021-11-04 14:05:00,212.29,212.56,212.25,212.49,23422.0,212.29,212.56,212.25,212.49,23422.0
2021-11-04 14:10:00,212.48,212.5,212.33,212.43,13862.0,212.48,212.5,212.33,212.43,13862.0
2021-11-04 14:15:00,212.4,212.46,212.19,212.28,31048.0,212.4,212.46,212.19,212.28,31048.0
2021-11-04 14:20:00,212.31,212.38,212.23,212.29,40156.0,212.31,212.38,212.23,212.29,40156.0
2021-11-04 14:25:00,212.26,212.4,212.2,212.33,12207.0,212.26,212.4,212.2,212.33,12207.0
2021-11-04 14:30:00,212.29,212.33,212.15,212.19,16922.0,212.29,212.33,212.15,212.19,16922.0
2021-11-04 14:35:00,212.18,212.38,212.18,212.32,17442.0,212.18,212.38,212.18,212.32,17442.0
2021-11-04 14:40:00,212.32,212.44,212.26,212.35,27107.0,212.32,212.44,212.26,212.35,27107.0
2021-11-04 14:45:00,212.38,212.43,212.11,212.18,38433.0,212.38,212.43,212.11,212.18,38433.0
2021-11-04 14:50:00,212.2,212.28,212.15,212.18,15139.0,212.2,212.28,212.15,212.18,15139.0
2021-11-04 14:55:00,212.16,212.24,212.05,212.22,34130.0,212.16,212.24,212.05,212.22,34130.0
2021-11-04 15:00:00,212.2,212.36,212.15,212.16,16752.0,212.2,212.36,212.15,212.16,16752.0
2021-11-04 15:05:00,212.13,212.19,212.05,212.14,25617.0,212.13,212.19,212.05,212.14,25617.0
2021-11-04 15:10:00,212.17,212.34,212.15,212.3,25443.0,212.17,212.34,212.15,212.3,25443.0
2021-11-04 15:15:00,212.32,212.71,212.29,212.43,34428.0,212.32,212.71,212.29,212.43,34428.0
2021-11-04 15:20:00,212.37,212.74,212.37,212.7,27035.0,212.37,212.74,212.37,212.7,27035.0
2021-11-04 15:25:00,212.68,212.74,212.6,212.65,20491.0,212.68,212.74,212.6,212.65,20491.0
2021-11-04 15:30:00,212.7,212.87,212.66,212.83,31211.0,212.7,212.87,212.66,212.83,31211.0
2021-11-04 15:35:00,212.83,212.87,212.73,212.77,27765.0,212.83,212.87,212.73,212.77,27765.0
2021-11-04 15:40:00,212.77,212.79,212.63,212.69,29208.0,212.77,212.79,212.63,212.69,29208.0
2021-11-04 15:45:00,212.71,212.73,212.52,212.65,55945.0,212.71,212.73,212.52,212.65,55945.0
2021-11-04 15:50:00,212.64,213.02,212.64,213.02,63050.0,212.64,213.02,212.64,213.02,63050.0
2021-11-04 15:55:00,213.04,213.08,212.91,213.03,139086.0,213.04,213.08,212.91,213.03,139086.0
2021-11-05 09:30:00,217.7,219.59,217.7,218.6,948238.0,217.7,219.59,217.7,218.6,948238.0
2021-11-05 09:35:00,218.66,219.6,218.49,218.83,399191.0,218.66,219.6,218.49,218.83,399191.0
2021-11-05 09:40:00,218.9,220.42,218.84,220.27,649561.0,218.9,220.42,218.84,220.27,649561.0
2021-11-05 09:45:00,220.28,220.65,219.84,219.93,441480.0,220.28,220.65,219.84,219.93,441480.0
2021-11-05 09:50:00,219.94,220.2,219.18,219.81,355121.0,219.94,220.2,219.18,219.81,355121.0
2021-11-05 09:55:00,219.78,220.04,219.33,219.62,133453.0,219.78,220.04,219.33,219.62,133453.0
2021-11-05 10:00:00,219.55,220.36,219.54,219.87,225652.0,219.55,220.36,219.54,219.87,225652.0
2021-11-05 10:05:00,219.86,220.07,218.82,218.89,162566.0,219.86,220.07,218.82,218.89,162566.0
2021-11-05 10:10:00,218.94,219.28,218.72,219.07,131840.0,218.94,219.28,218.72,219.07,131840.0
2021-11-05 10:15:00,219.15,219.32,218.82,218.94,87170.0,219.15,219.32,218.82,218.94,87170.0
2021-11-05 10:20:00,218.95,219.14,218.36,218.66,142223.0,218.95,219.14,218.36,218.66,142223.0
2021-11-05 10:25:00,218.69,218.69,218.04,218.29,77504.0,218.69,218.69,218.04,218.29,77504.0
2021-11-05 10:30:00,218.26,218.75,218.24,218.58,90846.0,218.26,218.75,218.24,218.58,90846.0
2021-11-05 10:35:00,218.58,219.09,218.51,218.58,67962.0,218.58,219.09,218.51,218.58,67962.0
2021-11-05 10:40:00,218.59,218.71,218.37,218.46,81065.0,218.59,218.71,218.37,218.46,81065.0
2021-11-05 10:45:00,218.49,219.32,218.37,219.26,104518.0,218.49,219.32,218.37,219.26,104518.0
2021-11-05 10:50:00,219.28,219.37,219.07,219.23,91814.0,219.28,219.37,219.07,219.23,91814.0
2021-11-05 10:55:00,219.3,219.4,218.65,219.22,79394.0,219.3,219.4,218.65,219.22,79394.0
2021-11-05 11:00:00,219.19,219.2,218.73,218.81,39848.0,219.19,219.2,218.73,218.81,39848.0
2021-11-05 11:05:00,218.82,218.93,218.48,218.57,69376.0,218.82,218.93,218.48,218.57,69376.0
2021-11-05 11:10:00,218.53,218.79,218.38,218.74,37948.0,218.53,218.79,218.38,218.74,37948.0
2021-11-05 11:15:00,218.8,219.4,218.77,219.33,77811.0,218.8,219.4,218.77,219.33,77811.0
2021-11-05 11:20:00,219.3,219.89,219.27,219.85,84990.0,219.3,219.89,219.27,219.85,84990.0
2021-11-05 11:25:00,219.84,220.16,219.79,220.08,182684.0,219.84,220.16,219.79,220.08,182684.0
2021-11-05 11:30:00,220.05,220.08,219.39,219.52,86713.0,220.05,220.08,219.39,219.52,86713.0
2021-11-05 11:35:00,219.52,220.0,219.49,219.97,61758.0,219.52,220.0,219.49,219.97,61758.0
2021-11-05 11:40:00,219.98,220.03,219.77,219.87,93497.0,219.98,220.03,219.77,219.87,93497.0
2021-11-05 11:45:00,219.88,220.11,219.72,219.98,90700.0,219.88,220.11,219.72,219.98,90700.0
2021-11-05 11:50:00,219.98,220.32,219.93,220.25,72382.0,219.98,220.32,219.93,220.25,72382.0
2021-11-05 11:55:00,220.25,220.54,220.21,220.47,89485.0,220.25,220.54,220.21,220.47,89485.0
2021-11-05 12:00:00,220.48,220.79,220.29,220.75,124133.0,220.48,220.79,220.29,220.75,124133.0
2021-11-05 12:05:00,220.76,221.14,220.53,221.1,135871.0,220.76,221.14,220.53,221.1,135871.0
2021-11-05 12:10:00,221.1,221.16,220.77,220.98,164612.0,221.1,221.16,220.77,220.98,164612.0
2021-11-05 12:15:00,220.96,221.54,220.8,221.34,167023.0,220.96,221.54,220.8,221.34,167023.0
2021-11-05 12:20:00,221.37,221.47,221.26,221.33,69025.0,221.37,221.47,221.26,221.33,69025.0
2021-11-05 12:25:00,221.34,221.64,221.14,221.55,121732.0,221.34,221.64,221.14,221.55,121732.0
2021-11-05 12:30:00,221.51,221.88,221.47,221.8,181542.0,221.51,221.88,221.47,221.8,181542.0
2021-11-05 12:35:00,221.79,221.9,221.64,221.75,90679.0,221.79,221.9,221.64,221.75,90679.0
2021-11-05 12:40:00,221.76,222.15,221.65,222.15,206652.0,221.76,222.15,221.65,222.15,206652.0
2021-11-05 12:45:00,222.11,223.35,222.02,223.2,539707.0,222.11,223.35,222.02,223.2,539707.0
2021-11-05 12:50:00,223.21,223.23,222.57,222.75,234518.0,223.21,223.23,222.57,222.75,234518.0
2021-11-05 12:55:00,222.75,222.89,222.54,222.72,135226.0,222.75,222.89,222.54,222.72,135226.0
2021-11-05 13:00:00,222.72,222.73,222.16,222.52,136621.0,222.72,222.73,222.16,222.52,136621.0
2021-11-05 13:05:00,222.49,222.7,222.34,222.5,101994.0,222.49,222.7,222.34,222.5,101994.0
2021-11-05 13:10:00,222.47,222.47,221.83,221.93,100403.0,222.47,222.47,221.83,221.93,100403.0
2021-11-05 13:15:00,221.93,222.06,221.79,221.98,71533.0,221.93,222.06,221.79,221.98,71533.0
2021-11-05 13:20:00,222.0,222.25,221.94,222.03,63805.0,222.0,222.25,221.94,222.03,63805.0
2021-11-05 13:25:00,222.0,222.0,221.25,221.27,96791.0,222.0,222.0,221.25,221.27,96791.0
2021-11-05 13:30:00,221.27,221.86,221.27,221.79,105579.0,221.27,221.86,221.27,221.79,105579.0
2021-11-05 13:35:00,221.76,221.78,221.51,221.62,44336.0,221.76,221.78,221.51,221.62,44336.0
2021-11-05 13:40:00,221.65,221.77,221.48,221.61,48733.0,221.65,221.77,221.48,221.61,48733.0
2021-11-05 13:45:00,221.64,222.0,221.59,222.0,61150.0,221.64,222.0,221.59,222.0,61150.0
2021-11-05 13:50:00,222.01,222.5,221.99,222.46,61212.0,222.01,222.5,221.99,222.46,61212.0
2021-11-05 13:55:00,222.46,222.77,222.38,222.77,78615.0,222.46,222.77,222.38,222.77,78615.0
2021-11-05 14:00:00,222.77,223.0,222.66,222.94,85464.0,222.77,223.0,222.66,222.94,85464.0
2021-11-05 14:05:00,222.96,223.45,222.94,223.4,125833.0,222.96,223.45,222.94,223.4,125833.0
2021-11-05 14:10:00,223.42,223.75,223.27,223.4,153601.0,223.42,223.75,223.27,223.4,153601.0
2021-11-05 14:15:00,223.41,223.84,223.4,223.45,94672.0,223.41,223.84,223.4,223.45,94672.0
2021-11-05 14:20:00,223.49,223.64,223.07,223.07,90906.0,223.49,223.64,223.07,223.07,90906.0
2021-11-05 14:25:00,223.07,223.25,223.0,223.07,67244.0,223.07,223.25,223.0,223.07,67244.0
2021-11-05 14:30:00,223.07,223.69,223.04,223.65,117210.0,223.07,223.69,223.04,223.65,117210.0
2021-11-05 14:35:00,223.65,223.68,223.46,223.62,78309.0,223.65,223.68,223.46,223.62,78309.0
2021-11-05 14:40:00,223.62,223.63,223.21,223.3,66539.0,223.62,223.63,223.21,223.3,66539.0
2021-11-05 14:45:00,223.3,223.69,223.28,223.63,69812.0,223.3,223.69,223.28,223.63,69812.0
2021-11-05 14:50:00,223.63,224.09,223.63,224.07,155488.0,223.63,224.09,223.63,224.07,155488.0
2021-11-05 14:55:00,224.08,224.09,223.61,223.71,97140.0,224.08,224.09,223.61,223.71,97140.0
2021-11-05 15:00:00,223.74,223.78,223.27,223.31,93630.0,223.74,223.78,223.27,223.31,93630.0
2021-11-05 15:05:00,223.31,223.68,223.2,223.68,100978.0,223.31,223.68,223.2,223.68,100978.0
2021-11-05 15:10:00,223.67,224.1,223.66,224.06,94008.0,223.67,224.1,223.66,224.06,94008.0
2021-11-05 15:15:00,224.05,224.29,223.98,224.03,169629.0,224.05,224.29,223.98,224.03,169629.0
2021-11-05 15:20:00,224.03,224.03,223.28,223.5,122001.0,224.03,224.03,223.28,223.5,122001.0
2021-11-05 15:25:00,223.52,223.54,223.11,223.11,116239.0,223.52,223.54,223.11,223.11,116239.0
2021-11-05 15:30:00,223.11,223.28,222.91,223.26,119099.0,223.11,223.28,222.91,223.26,119099.0
2021-11-05 15:35:00,223.26,223.73,223.24,223.69,188751.0,223.26,223.73,223.24,223.69,188751.0
2021-11-05 15:40:00,223.69,223.71,223.45,223.55,101864.0,223.69,223.71,223.45,223.55,101864.0
2021-11-05 15:45:00,223.55,223.75,223.42,223.7,113945.0,223.55,223.75,223.42,223.7,113945.0
2021-11-05 15:50:00,223.75,224.1,223.67,223.96,155281.0,223.75,224.1,223.67,223.96,155281.0
2021-11-05 15:55:00,223.97,224.58,223.91,224.45,466458.0,223.97,224.58,223.91,224.45,466458.0
2021-11-08 09:30:00,225.24,226.87,224.55,226.66,640163.0,225.24,226.87,224.55,226.66,640163.0
2021-11-08 09:35:00,226.71,226.99,224.46,225.53,307491.0,226.71,226.99,224.46,225.53,307491.0
2021-11-08 09:40:00,225.43,225.87,224.89,225.03,181676.0,225.43,225.87,224.89,225.03,181676.0
2021-11-08 09:45:00,225.16,225.16,224.16,224.68,139659.0,225.16,225.16,224.16,224.68,139659.0
2021-11-08 09:50:00,224.61,226.35,224.59,226.31,159285.0,224.61,226.35,224.59,226.31,159285.0
2021-11-08 09:55:00,226.33,226.8,225.39,225.64,194356.0,226.33,226.8,225.39,225.64,194356.0
2021-11-08 10:00:00,225.67,225.69,223.83,224.04,162735.0,225.67,225.69,223.83,224.04,162735.0
2021-11-08 10:05:00,224.01,224.72,223.94,224.62,148652.0,224.01,224.72,223.94,224.62,148652.0
2021-11-08 10:10:00,224.62,224.75,224.12,224.47,94010.0,224.62,224.75,224.12,224.47,94010.0
2021-11-08 10:15:00,224.47,224.99,224.17,224.55,137344.0,224.47,224.99,224.17,224.55,137344.0
2021-11-08 10:20:00,224.59,224.72,223.93,224.27,60268.0,224.59,224.72,223.93,224.27,60268.0
2021-11-08 10:25:00,224.3,224.51,223.89,223.94,82804.0,224.3,224.51,223.89,223.94,82804.0
2021-11-08 10:30:00,223.91,223.93,223.27,223.61,105556.0,223.91,223.93,223.27,223.61,105556.0
2021-11-08 10:35:00,223.65,223.89,223.08,223.08,97888.0,223.65,223.89,223.08,223.08,97888.0
2021-11-08 10:40:00,223.12,223.24,222.81,223.04,71605.0,223.12,223.24,222.81,223.04,71605.0
2021-11-08 10:45:00,223.0,223.77,222.6,223.6,122898.0,223.0,223.77,222.6,223.6,122898.0
2021-11-08 10:50:00,223.58,224.25,223.51,224.18,102565.0,223.58,224.25,223.51,224.18,102565.0
2021-11-08 10:55:00,224.21,224.5,223.87,224.45,78455.0,224.21,224.5,223.87,224.45,78455.0
2021-11-08 11:00:00,224.41,224.84,224.38,224.68,75837.0,224.41,224.84,224.38,224.68,75837.0
2021-11-08 11:05:00,224.71,225.34,224.57,224.7,96702.0,224.71,225.34,224.57,224.7,96702.0
2021-11-08 11:10:00,224.69,224.85,224.48,224.53,26085.0,224.69,224.85,224.48,224.53,26085.0
2021-11-08 11:15:00,224.5,224.5,224.13,224.3,41855.0,224.5,224.5,224.13,224.3,41855.0
2021-11-08 11:20:00,224.29,224.32,223.88,223.89,55880.0,224.29,224.32,223.88,223.89,55880.0
2021-11-08 11:25:00,223.94,224.37,223.83,224.36,39191.0,223.94,224.37,223.83,224.36,39191.0
2021-11-08 11:30:00,224.39,224.73,224.22,224.63,49968.0,224.39,224.73,224.22,224.63,49968.0
2021-11-08 11:35:00,224.59,224.61,223.59,223.75,65306.0,224.59,224.61,223.59,223.75,65306.0
2021-11-08 11:40:00,223.75,224.25,223.7,224.14,46046.0,223.75,224.25,223.7,224.14,46046.0
2021-11-08 11:45:00,224.1,224.49,224.03,224.41,29873.0,224.1,224.49,224.03,224.41,29873.0
2021-11-08 11:50:00,224.44,224.63,224.27,224.5,46510.0,224.44,224.63,224.27,224.5,46510.0
2021-11-08 11:55:00,224.57,224.57,223.97,224.14,55079.0,224.57,224.57,223.97,224.14,55079.0
2021-11-08 12:00:00,224.13,224.31,223.75,223.77,32826.0,224.13,224.31,223.75,223.77,32826.0
2021-11-08 12:05:00,223.87,224.06,223.78,223.84,28160.0,223.87,224.06,223.78,223.84,28160.0
2021-11-08 12:10:00,223.84,223.84,223.29,223.33,56232.0,223.84,223.84,223.29,223.33,56232.0
2021-11-08 12:15:00,223.32,223.4,222.85,222.91,80716.0,223.32,223.4,222.85,222.91,80716.0
2021-11-08 12:20:00,222.88,223.36,222.77,223.35,65708.0,222.88,223.36,222.77,223.35,65708.0
2021-11-08 12:25:00,223.36,223.83,223.36,223.83,75642.0,223.36,223.83,223.36,223.83,75642.0
2021-11-08 12:30:00,223.84,223.9,223.43,223.62,58874.0,223.84,223.9,223.43,223.62,58874.0
2021-11-08 12:35:00,223.69,223.84,223.58,223.58,21687.0,223.69,223.84,223.58,223.58,21687.0
2021-11-08 12:40:00,223.65,223.7,223.44,223.66,26218.0,223.65,223.7,223.44,223.66,26218.0
2021-11-08 12:45:00,223.64,223.64,222.87,223.15,66867.0,223.64,223.64,222.87,223.15,66867.0
2021-11-08 12:50:00,223.12,223.29,222.93,223.12,42292.0,223.12,223.29,222.93,223.12,42292.0
2021-11-08 12:55:00,223.13,223.25,222.93,223.15,27743.0,223.13,223.25,222.93,223.15,27743.0
2021-11-08 13:00:00,223.2,223.28,222.78,222.87,53017.0,223.2,223.28,222.78,222.87,53017.0
2021-11-08 13:05:00,222.87,222.94,222.3,222.35,68085.0,222.87,222.94,222.3,222.35,68085.0
2021-11-08 13:10:00,222.37,222.58,222.13,222.34,56473.0,222.37,222.58,222.13,222.34,56473.0
2021-11-08 13:15:00,222.35,222.57,222.28,222.44,36495.0,222.35,222.57,222.28,222.44,36495.0
2021-11-08 13:20:00,222.45,222.77,222.44,222.67,32525.0,222.45,222.77,222.44,222.67,32525.0
2021-11-08 13:25:00,222.67,222.78,222.44,222.45,47363.0,222.67,222.78,222.44,222.45,47363.0
2021-11-08 13:30:00,222.43,222.48,222.32,222.33,25622.0,222.43,222.48,222.32,222.33,25622.0
2021-11-08 13:35:00,222.37,222.72,222.33,222.63,26024.0,222.37,222.72,222.33,222.63,26024.0
2021-11-08 13:40:00,222.66,222.71,222.34,222.42,52978.0,222.66,222.71,222.34,222.42,52978.0
2021-11-08 13:45:00,222.42,222.64,222.16,222.54,76873.0,222.42,222.64,222.16,222.54,76873.0
2021-11-08 13:50:00,222.5,222.59,222.35,222.44,44932.0,222.5,222.59,222.35,222.44,44932.0
2021-11-08 13:55:00,222.47,222.62,222.39,222.58,42416.0,222.47,222.62,222.39,222.58,42416.0
2021-11-08 14:00:00,222.58,223.09,222.56,222.92,66930.0,222.58,223.09,222.56,222.92,66930.0
2021-11-08 14:05:00,222.93,223.11,222.85,223.05,36981.0,222.93,223.11,222.85,223.05,36981.0
2021-11-08 14:10:00,223.05,223.2,222.88,222.99,44799.0,223.05,223.2,222.88,222.99,44799.0
2021-11-08 14:15:00,223.01,223.04,222.8,222.96,25601.0,223.01,223.04,222.8,222.96,25601.0
2021-11-08 14:20:00,222.99,223.02,222.6,222.75,29568.0,222.99,223.02,222.6,222.75,29568.0
2021-11-08 14:25:00,222.76,222.95,222.7,222.87,28040.0,222.76,222.95,222.7,222.87,28040.0
2021-11-08 14:30:00,222.87,223.25,222.85,223.2,40836.0,222.87,223.25,222.85,223.2,40836.0
2021-11-08 14:35:00,223.22,223.35,223.15,223.2,26262.0,223.22,223.35,223.15,223.2,26262.0
2021-11-08 14:40:00,223.2,223.29,223.05,223.06,22540.0,223.2,223.29,223.05,223.06,22540.0
2021-11-08 14:45:00,223.06,223.26,223.05,223.2,23259.0,223.06,223.26,223.05,223.2,23259.0
2021-11-08 14:50:00,223.21,223.25,223.02,223.06,21123.0,223.21,223.25,223.02,223.06,21123.0
2021-11-08 14:55:00,223.04,223.2,222.97,223.13,18697.0,223.04,223.2,222.97,223.13,18697.0
2021-11-08 15:00:00,223.11,223.14,222.97,222.99,18623.0,223.11,223.14,222.97,222.99,18623.0
2021-11-08 15:05:00,223.0,223.07,222.71,222.8,32690.0,223.0,223.07,222.71,222.8,32690.0
2021-11-08 15:10:00,222.79,222.92,222.7,222.91,20139.0,222.79,222.92,222.7,222.91,20139.0
2021-11-08 15:15:00,222.91,222.92,222.7,222.89,34435.0,222.91,222.92,222.7,222.89,34435.0
2021-11-08 15:20:00,222.92,222.96,222.72,222.74,44364.0,222.92,222.96,222.72,222.74,44364.0
2021-11-08 15:25:00,222.71,222.76,222.59,222.69,36142.0,222.71,222.76,222.59,222.69,36142.0
2021-11-08 15:30:00,222.69,223.03,222.68,222.99,53402.0,222.69,223.03,222.68,222.99,53402.0
2021-11-08 15:35:00,222.99,223.32,222.96,223.12,53931.0,222.99,223.32,222.96,223.12,53931.0
2021-11-08 15:40:00,223.13,223.16,222.66,222.67,36640.0,223.13,223.16,222.66,222.67,36640.0
2021-11-08 15:45:00,222.67,222.76,222.55,222.62,44144.0,222.67,222.76,222.55,222.62,44144.0
2021-11-08 15:50:00,222.61,222.99,222.6,222.9,91278.0,222.61,222.99,222.6,222.9,91278.0
2021-11-08 15:55:00,222.9,222.95,222.65,222.69,195898.0,222.9,222.95,222.65,222.69,195898.0
2021-11-09 09:30:00,222.49,222.85,221.4,221.41,170421.0,222.49,222.85,221.4,221.41,170421.0
2021-11-09 09:35:00,221.5,221.62,220.38,220.75,106491.0,221.5,221.62,220.38,220.75,106491.0
2021-11-09 09:40:00,220.73,221.33,220.5,220.6,78420.0,220.73,221.33,220.5,220.6,78420.0
2021-11-09 09:45:00,220.64,220.73,219.35,219.5,162891.0,220.64,220.73,219.35,219.5,162891.0
2021-11-09 09:50:00,219.47,219.86,218.63,218.76,144191.0,219.47,219.86,218.63,218.76,144191.0
2021-11-09 09:55:00,218.66,218.8,217.63,217.95,252457.0,218.66,218.8,217.63,217.95,252457.0
2021-11-09 10:00:00,217.85,218.39,217.68,217.77,130027.0,217.85,218.39,217.68,217.77,130027.0
2021-11-09 10:05:00,217.86,218.68,217.54,218.64,131792.0,217.86,218.68,217.54,218.64,131792.0
2021-11-09 10:10:00,218.58,219.25,218.47,219.25,164313.0,218.58,219.25,218.47,219.25,164313.0
2021-11-09 10:15:00,219.19,219.68,218.79,218.91,73872.0,219.19,219.68,218.79,218.91,73872.0
2021-11-09 10:20:00,218.89,219.08,218.56,218.8,53114.0,218.89,219.08,218.56,218.8,53114.0
2021-11-09 10:25:00,218.94,219.51,218.89,219.43,50344.0,218.94,219.51,218.89,219.43,50344.0
2021-11-09 10:30:00,219.47,219.94,219.44,219.91,49185.0,219.47,219.94,219.44,219.91,49185.0
2021-11-09 10:35:00,219.9,220.05,219.15,219.24,55268.0,219.9,220.05,219.15,219.24,55268.0
2021-11-09 10:40:00,219.27,219.89,219.19,219.86,31838.0,219.27,219.89,219.19,219.86,31838.0
2021-11-09 10:45:00,219.92,219.98,219.8,219.83,39743.0,219.92,219.98,219.8,219.83,39743.0
2021-11-09 10:50:00,219.8,219.8,219.35,219.55,20898.0,219.8,219.8,219.35,219.55,20898.0
2021-11-09 10:55:00,219.56,219.64,219.35,219.51,25834.0,219.56,219.64,219.35,219.51,25834.0
2021-11-09 11:00:00,219.53,220.07,219.46,220.03,63290.0,219.53,220.07,219.46,220.03,63290.0
2021-11-09 11:05:00,220.03,220.27,219.95,220.0,55110.0,220.03,220.27,219.95,220.0,55110.0
2021-11-09 11:10:00,220.0,220.0,218.93,219.07,46384.0,220.0,220.0,218.93,219.07,46384.0
2021-11-09 11:15:00,219.04,219.35,218.99,219.0,33662.0,219.04,219.35,218.99,219.0,33662.0
2021-11-09 11:20:00,218.96,219.12,218.8,218.9,31811.0,218.96,219.12,218.8,218.9,31811.0
2021-11-09 11:25:00,218.85,219.05,218.75,218.97,39885.0,218.85,219.05,218.75,218.97,39885.0
2021-11-09 11:30:00,219.0,219.34,218.96,219.3,64544.0,219.0,219.34,218.96,219.3,64544.0
2021-11-09 11:35:00,219.29,219.31,218.85,218.98,24541.0,219.29,219.31,218.85,218.98,24541.0
2021-11-09 11:40:00,218.98,219.38,218.9,219.34,37223.0,218.98,219.38,218.9,219.34,37223.0
2021-11-09 11:45:00,219.34,219.37,218.71,218.84,33863.0,219.34,219.37,218.71,218.84,33863.0
2021-11-09 11:50:00,218.8,218.84,218.52,218.68,38194.0,218.8,218.84,218.52,218.68,38194.0
2021-11-09 11:55:00,218.72,218.72,218.05,218.12,98742.0,218.72,218.72,218.05,218.12,98742.0
2021-11-09 12:00:00,218.16,218.17,217.92,217.93,76984.0,218.16,218.17,217.92,217.93,76984.0
2021-11-09 12:05:00,217.96,218.17,217.8,218.17,47371.0,217.96,218.17,217.8,218.17,47371.0
2021-11-09 12:10:00,218.2,218.69,218.16,218.49,46390.0,218.2,218.69,218.16,218.49,46390.0
2021-11-09 12:15:00,218.53,218.67,218.17,218.23,44064.0,218.53,218.67,218.17,218.23,44064.0
2021-11-09 12:20:00,218.23,218.29,218.02,218.05,33945.0,218.23,218.29,218.02,218.05,33945.0
2021-11-09 12:25:00,218.06,218.18,217.95,218.02,36529.0,218.06,218.18,217.95,218.02,36529.0
2021-11-09 12:30:00,218.03,218.6,218.0,218.57,47426.0,218.03,218.6,218.0,218.57,47426.0
2021-11-09 12:35:00,218.59,218.73,218.23,218.56,36240.0,218.59,218.73,218.23,218.56,36240.0
2021-11-09 12:40:00,218.54,219.27,218.42,219.24,66462.0,218.54,219.27,218.42,219.24,66462.0
2021-11-09 12:45:00,219.17,219.42,219.08,219.16,36974.0,219.17,219.42,219.08,219.16,36974.0
2021-11-09 12:50:00,219.12,219.53,219.07,219.51,35786.0,219.12,219.53,219.07,219.51,35786.0
2021-11-09 12:55:00,219.51,219.55,219.12,219.15,25178.0,219.51,219.55,219.12,219.15,25178.0
2021-11-09 13:00:00,219.15,219.6,219.06,219.59,39185.0,219.15,219.6,219.06,219.59,39185.0
2021-11-09 13:05:00,219.59,219.8,219.45,219.79,20165.0,219.59,219.8,219.45,219.79,20165.0
2021-11-09 13:10:00,219.75,219.8,219.5,219.55,33756.0,219.75,219.8,219.5,219.55,33756.0
2021-11-09 13:15:00,219.57,219.61,219.43,219.56,12331.0,219.57,219.61,219.43,219.56,12331.0
2021-11-09 13:20:00,219.51,219.51,219.31,219.43,11840.0,219.51,219.51,219.31,219.43,11840.0
2021-11-09 13:25:00,219.39,219.48,219.18,219.38,32170.0,219.39,219.48,219.18,219.38,32170.0
2021-11-09 13:30:00,219.45,219.72,219.43,219.68,31624.0,219.45,219.72,219.43,219.68,31624.0
2021-11-09 13:35:00,219.7,219.79,219.59,219.75,30167.0,219.7,219.79,219.59,219.75,30167.0
2021-11-09 13:40:00,219.68,219.8,219.37,219.48,23127.0,219.68,219.8,219.37,219.48,23127.0
2021-11-09 13:45:00,219.49,219.49,219.31,219.31,15768.0,219.49,219.49,219.31,219.31,15768.0
2021-11-09 13:50:00,219.32,219.5,219.23,219.47,19487.0,219.32,219.5,219.23,219.47,19487.0
2021-11-09 13:55:00,219.46,219.67,219.05,219.37,55872.0,219.46,219.67,219.05,219.37,55872.0
2021-11-09 14:00:00,219.32,219.66,219.29,219.42,19469.0,219.32,219.66,219.29,219.42,19469.0
2021-11-09 14:05:00,219.38,219.46,219.25,219.27,10194.0,219.38,219.46,219.25,219.27,10194.0
2021-11-09 14:10:00,219.23,219.3,219.17,219.27,20551.0,219.23,219.3,219.17,219.27,20551.0
2021-11-09 14:15:00,219.27,219.51,219.27,219.43,18871.0,219.27,219.51,219.27,219.43,18871.0
2021-11-09 14:20:00,219.45,219.84,219.44,219.79,36995.0,219.45,219.84,219.44,219.79,36995.0
2021-11-09 14:25:00,219.78,219.82,219.5,219.62,24360.0,219.78,219.82,219.5,219.62,24360.0
2021-11-09 14:30:00,219.62,219.79,219.57,219.65,25503.0,219.62,219.79,219.57,219.65,25503.0
2021-11-09 14:35:00,219.65,219.65,219.46,219.65,14195.0,219.65,219.65,219.46,219.65,14195.0
2021-11-09 14:40:00,219.64,219.98,219.63,219.86,49759.0,219.64,219.98,219.63,219.86,49759.0
2021-11-09 14:45:00,219.86,220.21,219.78,220.14,42972.0,219.86,220.21,219.78,220.14,42972.0
2021-11-09 14:50:00,220.15,220.18,219.82,219.93,19964.0,220.15,220.18,219.82,219.93,19964.0
2021-11-09 14:55:00,219.9,220.41,219.88,220.36,31317.0,219.9,220.41,219.88,220.36,31317.0
2021-11-09 15:00:00,220.37,220.83,220.34,220.8,44300.0,220.37,220.83,220.34,220.8,44300.0
2021-11-09 15:05:00,220.8,220.83,220.52,220.73,25636.0,220.8,220.83,220.52,220.73,25636.0
2021-11-09 15:10:00,220.72,220.76,220.53,220.76,29075.0,220.72,220.76,220.53,220.76,29075.0
2021-11-09 15:15:00,220.74,221.03,220.74,220.76,44062.0,220.74,221.03,220.74,220.76,44062.0
2021-11-09 15:20:00,220.78,220.81,220.6,220.74,103007.0,220.78,220.81,220.6,220.74,103007.0
2021-11-09 15:25:00,220.72,220.77,220.42,220.46,50013.0,220.72,220.77,220.42,220.46,50013.0
2021-11-09 15:30:00,220.47,220.66,220.33,220.63,29896.0,220.47,220.66,220.33,220.63,29896.0
2021-11-09 15:35:00,220.64,220.7,220.47,220.58,26259.0,220.64,220.7,220.47,220.58,26259.0
2021-11-09 15:40:00,220.59,220.98,220.57,220.94,42416.0,220.59,220.98,220.57,220.94,42416.0
2021-11-09 15:45:00,220.94,221.07,220.87,220.9,51072.0,220.94,221.07,220.87,220.9,51072.0
2021-11-09 15:50:00,220.91,220.94,220.65,220.73,60862.0,220.91,220.94,220.65,220.73,60862.0
2021-11-09 15:55:00,220.72,220.89,220.67,220.79,127021.0,220.72,220.89,220.67,220.79,127021.0
2021-11-10 09:30:00,219.36,220.4,219.16,220.19,168831.0,219.36,220.4,219.16,220.19,168831.0
2021-11-10 09:35:00,220.07,220.98,220.06,220.4,77476.0,220.07,220.98,220.06,220.4,77476.0
2021-11-10 09:40:00,220.5,220.77,219.88,220.49,64506.0,220.5,220.77,219.88,220.49,64506.0
2021-11-10 09:45:00,220.53,221.58,220.53,221.33,94086.0,220.53,221.58,220.53,221.33,94086.0
2021-11-10 09:50:00,221.26,222.29,221.25,222.04,136068.0,221.26,222.29,221.25,222.04,136068.0
2021-11-10 09:55:00,222.18,222.5,221.82,222.48,91091.0,222.18,222.5,221.82,222.48,91091.0
2021-11-10 10:00:00,222.48,222.58,221.68,221.91,71328.0,222.48,222.58,221.68,221.91,71328.0
2021-11-10 10:05:00,221.91,221.91,221.23,221.3,64813.0,221.91,221.91,221.23,221.3,64813.0
2021-11-10 10:10:00,221.38,221.55,220.71,220.83,75866.0,221.38,221.55,220.71,220.83,75866.0
2021-11-10 10:15:00,220.81,221.13,220.68,221.13,71157.0,220.81,221.13,220.68,221.13,71157.0
2021-11-10 10:20:00,221.09,221.45,220.91,220.92,56728.0,221.09,221.45,220.91,220.92,56728.0
2021-11-10 10:25:00,220.91,221.09,220.73,220.92,41582.0,220.91,221.09,220.73,220.92,41582.0
2021-11-10 10:30:00,220.87,220.94,220.52,220.77,24217.0,220.87,220.94,220.52,220.77,24217.0
2021-11-10 10:35:00,220.74,221.7,220.73,221.6,128583.0,220.74,221.7,220.73,221.6,128583.0
2021-11-10 10:40:00,221.57,221.59,221.15,221.55,45095.0,221.57,221.59,221.15,221.55,45095.0
2021-11-10 10:45:00,221.48,222.22,221.42,222.09,60690.0,221.48,222.22,221.42,222.09,60690.0
2021-11-10 10:50:00,222.03,222.07,221.7,221.77,32215.0,222.03,222.07,221.7,221.77,32215.0
2021-11-10 10:55:00,221.84,223.29,221.81,223.2,113468.0,221.84,223.29,221.81,223.2,113468.0
2021-11-10 11:00:00,223.25,223.47,222.57,222.57,61635.0,223.25,223.47,222.57,222.57,61635.0
2021-11-10 11:05:00,222.61,222.67,222.19,222.58,44106.0,222.61,222.67,222.19,222.58,44106.0
2021-11-10 11:10:00,222.66,223.05,222.61,222.99,28449.0,222.66,223.05,222.61,222.99,28449.0
2021-11-10 11:15:00,223.05,223.73,222.99,223.56,100858.0,223.05,223.73,222.99,223.56,100858.0
2021-11-10 11:20:00,223.59,223.64,223.14,223.31,40892.0,223.59,223.64,223.14,223.31,40892.0
2021-11-10 11:25:00,223.29,223.4,223.0,223.25,29291.0,223.29,223.4,223.0,223.25,29291.0
2021-11-10 11:30:00,223.28,223.83,223.14,223.83,37085.0,223.28,223.83,223.14,223.83,37085.0
2021-11-10 11:35:00,223.8,224.48,223.76,224.45,101779.0,223.8,224.48,223.76,224.45,101779.0
2021-11-10 11:40:00,224.41,224.45,223.75,223.83,74307.0,224.41,224.45,223.75,223.83,74307.0
2021-11-10 11:45:00,223.78,224.29,223.78,224.13,49740.0,223.78,224.29,223.78,224.13,49740.0
2021-11-10 11:50:00,224.15,225.51,224.15,225.14,174548.0,224.15,225.51,224.15,225.14,174548.0
2021-11-10 11:55:00,225.15,225.68,225.01,225.03,130119.0,225.15,225.68,225.01,225.03,130119.0
2021-11-10 12:00:00,225.02,225.57,224.93,225.46,94471.0,225.02,225.57,224.93,225.46,94471.0
2021-11-10 12:05:00,225.49,225.57,224.48,224.49,106858.0,225.49,225.57,224.48,224.49,106858.0
2021-11-10 12:10:00,224.54,224.66,224.25,224.46,62319.0,224.54,224.66,224.25,224.46,62319.0
2021-11-10 12:15:00,224.45,224.47,224.02,224.18,56935.0,224.45,224.47,224.02,224.18,56935.0
2021-11-10 12:20:00,224.19,224.19,223.65,223.69,71072.0,224.19,224.19,223.65,223.69,71072.0
2021-11-10 12:25:00,223.7,223.93,223.61,223.77,49051.0,223.7,223.93,223.61,223.77,49051.0
2021-11-10 12:30:00,223.74,223.74,223.44,223.44,36315.0,223.74,223.74,223.44,223.44,36315.0
2021-11-10 12:35:00,223.42,223.66,223.2,223.34,44670.0,223.42,223.66,223.2,223.34,44670.0
2021-11-10 12:40:00,223.3,223.3,222.78,222.82,28481.0,223.3,223.3,222.78,222.82,28481.0
2021-11-10 12:45:00,222.8,222.9,222.33,222.34,47061.0,222.8,222.9,222.33,222.34,47061.0
2021-11-10 12:50:00,222.34,222.46,222.06,222.34,66903.0,222.34,222.46,222.06,222.34,66903.0
2021-11-10 12:55:00,222.33,222.62,222.05,222.16,75580.0,222.33,222.62,222.05,222.16,75580.0
2021-11-10 13:00:00,222.19,222.38,221.76,221.96,70298.0,222.19,222.38,221.76,221.96,70298.0
2021-11-10 13:05:00,221.9,221.9,221.53,221.68,59133.0,221.9,221.9,221.53,221.68,59133.0
2021-11-10 13:10:00,221.64,222.17,221.36,221.5,62075.0,221.64,222.17,221.36,221.5,62075.0
2021-11-10 13:15:00,221.49,221.59,221.02,221.08,57075.0,221.49,221.59,221.02,221.08,57075.0
2021-11-10 13:20:00,221.05,221.08,220.61,220.78,44523.0,221.05,221.08,220.61,220.78,44523.0
2021-11-10 13:25:00,220.78,221.44,220.7,221.26,50566.0,220.78,221.44,220.7,221.26,50566.0
2021-11-10 13:30:00,221.26,221.37,221.13,221.2,26331.0,221.26,221.37,221.13,221.2,26331.0
2021-11-10 13:35:00,221.21,221.25,220.76,220.86,49657.0,221.21,221.25,220.76,220.86,49657.0
2021-11-10 13:40:00,220.89,220.95,220.8,220.82,17748.0,220.89,220.95,220.8,220.82,17748.0
2021-11-10 13:45:00,220.86,220.95,220.25,220.28,52488.0,220.86,220.95,220.25,220.28,52488.0
2021-11-10 13:50:00,220.25,220.25,219.88,220.13,65041.0,220.25,220.25,219.88,220.13,65041.0
2021-11-10 13:55:00,220.11,220.46,219.9,220.24,42871.0,220.11,220.46,219.9,220.24,42871.0
2021-11-10 14:00:00,220.24,220.24,219.55,219.69,52072.0,220.24,220.24,219.55,219.69,52072.0
2021-11-10 14:05:00,219.65,219.96,219.51,219.6,48294.0,219.65,219.96,219.51,219.6,48294.0
2021-11-10 14:10:00,219.58,219.59,219.11,219.18,75428.0,219.58,219.59,219.11,219.18,75428.0
2021-11-10 14:15:00,219.19,219.64,219.12,219.34,72128.0,219.19,219.64,219.12,219.34,72128.0
2021-11-10 14:20:00,219.3,219.55,218.68,218.71,81968.0,219.3,219.55,218.68,218.71,81968.0
2021-11-10 14:25:00,218.77,218.79,218.29,218.29,64007.0,218.77,218.79,218.29,218.29,64007.0
2021-11-10 14:30:00,218.28,218.65,218.15,218.24,64370.0,218.28,218.65,218.15,218.24,64370.0
2021-11-10 14:35:00,218.3,218.56,217.62,217.64,99334.0,218.3,218.56,217.62,217.64,99334.0
2021-11-10 14:40:00,217.69,217.86,217.27,217.4,83881.0,217.69,217.86,217.27,217.4,83881.0
2021-11-10 14:45:00,217.39,218.36,217.35,218.23,99745.0,217.39,218.36,217.35,218.23,99745.0
2021-11-10 14:50:00,218.2,218.49,217.99,218.33,68095.0,218.2,218.49,217.99,218.33,68095.0
2021-11-10 14:55:00,218.28,218.41,217.83,217.86,67469.0,218.28,218.41,217.83,217.86,67469.0
2021-11-10 15:00:00,217.86,218.19,217.76,217.84,54126.0,217.86,218.19,217.76,217.84,54126.0
2021-11-10 15:05:00,217.86,218.49,217.69,218.2,47720.0,217.86,218.49,217.69,218.2,47720.0
2021-11-10 15:10:00,218.32,218.83,218.31,218.75,69694.0,218.32,218.83,218.31,218.75,69694.0
2021-11-10 15:15:00,218.73,219.25,218.67,219.17,64980.0,218.73,219.25,218.67,219.17,64980.0
2021-11-10 15:20:00,219.19,219.52,219.07,219.1,66011.0,219.19,219.52,219.07,219.1,66011.0
2021-11-10 15:25:00,219.13,219.28,219.07,219.12,40171.0,219.13,219.28,219.07,219.12,40171.0
2021-11-10 15:30:00,219.14,219.24,218.86,218.86,51141.0,219.14,219.24,218.86,218.86,51141.0
2021-11-10 15:35:00,218.89,219.07,218.84,218.87,29439.0,218.89,219.07,218.84,218.87,29439.0
2021-11-10 15:40:00,218.88,219.06,218.54,218.63,63262.0,218.88,219.06,218.54,218.63,63262.0
2021-11-10 15:45:00,218.63,218.8,218.41,218.48,65251.0,218.63,218.8,218.41,218.48,65251.0
2021-11-10 15:50:00,218.5,218.8,218.42,218.71,87539.0,218.5,218.8,218.42,218.71,87539.0
2021-11-10 15:55:00,218.71,218.76,218.44,218.45,186499.0,218.71,218.76,218.44,218.45,186499.0
2021-11-11 09:30:00,220.5,222.65,220.5,221.1,403173.0,220.5,222.65,220.5,221.1,403173.0
2021-11-11 09:35:00,221.07,221.07,219.83,220.09,159027.0,221.07,221.07,219.83,220.09,159027.0
2021-11-11 09:40:00,220.09,221.8,220.07,221.51,158958.0,220.09,221.8,220.07,221.51,158958.0
2021-11-11 09:45:00,221.57,222.32,221.31,221.85,203651.0,221.57,222.32,221.31,221.85,203651.0
2021-11-11 09:50:00,221.91,222.56,221.91,222.41,146958.0,221.91,222.56,221.91,222.41,146958.0
2021-11-11 09:55:00,222.44,222.44,220.9,220.91,127350.0,222.44,222.44,220.9,220.91,127350.0
2021-11-11 10:00:00,220.91,221.25,219.9,220.42,78713.0,220.91,221.25,219.9,220.42,78713.0
2021-11-11 10:05:00,220.46,220.83,220.25,220.6,44012.0,220.46,220.83,220.25,220.6,44012.0
2021-11-11 10:10:00,220.66,221.22,220.53,220.79,45255.0,220.66,221.22,220.53,220.79,45255.0
2021-11-11 10:15:00,220.83,220.97,220.2,220.24,46465.0,220.83,220.97,220.2,220.24,46465.0
2021-11-11 10:20:00,220.37,220.37,219.92,220.23,57038.0,220.37,220.37,219.92,220.23,57038.0
2021-11-11 10:25:00,220.19,220.37,219.36,219.44,116465.0,220.19,220.37,219.36,219.44,116465.0
2021-11-11 10:30:00,219.42,219.7,218.9,218.91,138354.0,219.42,219.7,218.9,218.91,138354.0
2021-11-11 10:35:00,218.93,219.97,218.91,219.79,82270.0,218.93,219.97,218.91,219.79,82270.0
2021-11-11 10:40:00,219.82,219.88,219.34,219.78,45711.0,219.82,219.88,219.34,219.78,45711.0
2021-11-11 10:45:00,219.77,220.25,219.75,220.1,61870.0,219.77,220.25,219.75,220.1,61870.0
2021-11-11 10:50:00,220.1,220.4,219.87,220.33,56511.0,220.1,220.4,219.87,220.33,56511.0
2021-11-11 10:55:00,220.35,220.4,219.91,219.95,29069.0,220.35,220.4,219.91,219.95,29069.0
2021-11-11 11:00:00,219.92,220.21,219.75,219.95,30404.0,219.92,220.21,219.75,219.95,30404.0
2021-11-11 11:05:00,219.95,219.99,219.6,219.88,55283.0,219.95,219.99,219.6,219.88,55283.0
2021-11-11 11:10:00,219.9,220.4,219.87,220.35,46276.0,219.9,220.4,219.87,220.35,46276.0
2021-11-11 11:15:00,220.34,220.44,219.94,220.04,62518.0,220.34,220.44,219.94,220.04,62518.0
2021-11-11 11:20:00,220.03,220.32,219.98,220.27,24329.0,220.03,220.32,219.98,220.27,24329.0
2021-11-11 11:25:00,220.29,220.42,220.16,220.17,40194.0,220.29,220.42,220.16,220.17,40194.0
2021-11-11 11:30:00,220.09,220.61,220.06,220.6,55154.0,220.09,220.61,220.06,220.6,55154.0
2021-11-11 11:35:00,220.69,221.17,220.69,221.03,48779.0,220.69,221.17,220.69,221.03,48779.0
2021-11-11 11:40:00,220.99,221.05,220.8,220.86,37694.0,220.99,221.05,220.8,220.86,37694.0
2021-11-11 11:45:00,220.9,220.98,220.5,220.55,21620.0,220.9,220.98,220.5,220.55,21620.0
2021-11-11 11:50:00,220.55,220.76,220.33,220.48,20825.0,220.55,220.76,220.33,220.48,20825.0
2021-11-11 11:55:00,220.47,220.88,220.38,220.88,27198.0,220.47,220.88,220.38,220.88,27198.0
2021-11-11 12:00:00,220.88,221.16,220.8,220.88,48113.0,220.88,221.16,220.8,220.88,48113.0
2021-11-11 12:05:00,220.88,220.94,220.71,220.71,21850.0,220.88,220.94,220.71,220.71,21850.0
2021-11-11 12:10:00,220.64,220.74,220.54,220.68,13599.0,220.64,220.74,220.54,220.68,13599.0
2021-11-11 12:15:00,220.7,220.75,220.41,220.48,41121.0,220.7,220.75,220.41,220.48,41121.0
2021-11-11 12:20:00,220.46,220.68,220.3,220.67,52176.0,220.46,220.68,220.3,220.67,52176.0
2021-11-11 12:25:00,220.7,220.77,220.41,220.64,38543.0,220.7,220.77,220.41,220.64,38543.0
2021-11-11 12:30:00,220.64,220.75,220.45,220.51,29039.0,220.64,220.75,220.45,220.51,29039.0
2021-11-11 12:35:00,220.49,220.98,220.48,220.85,43071.0,220.49,220.98,220.48,220.85,43071.0
2021-11-11 12:40:00,220.84,220.93,220.75,220.83,26085.0,220.84,220.93,220.75,220.83,26085.0
2021-11-11 12:45:00,220.83,220.84,220.59,220.59,38505.0,220.83,220.84,220.59,220.59,38505.0
2021-11-11 12:50:00,220.62,220.74,220.48,220.59,23907.0,220.62,220.74,220.48,220.59,23907.0
2021-11-11 12:55:00,220.62,220.75,220.58,220.73,16687.0,220.62,220.75,220.58,220.73,16687.0
2021-11-11 13:00:00,220.76,220.84,220.59,220.68,18038.0,220.76,220.84,220.59,220.68,18038.0
2021-11-11 13:05:00,220.67,220.67,220.05,220.09,46713.0,220.67,220.67,220.05,220.09,46713.0
2021-11-11 13:10:00,220.11,220.29,220.07,220.11,19344.0,220.11,220.29,220.07,220.11,19344.0
2021-11-11 13:15:00,220.09,220.12,219.84,220.05,38110.0,220.09,220.12,219.84,220.05,38110.0
2021-11-11 13:20:00,220.06,220.31,220.04,220.07,32011.0,220.06,220.31,220.04,220.07,32011.0
2021-11-11 13:25:00,220.1,220.17,219.92,220.17,19054.0,220.1,220.17,219.92,220.17,19054.0
2021-11-11 13:30:00,220.13,220.37,220.09,220.23,39767.0,220.13,220.37,220.09,220.23,39767.0
2021-11-11 13:35:00,220.24,220.45,220.17,220.22,154181.0,220.24,220.45,220.17,220.22,154181.0
2021-11-11 13:40:00,220.2,220.36,219.89,220.24,61313.0,220.2,220.36,219.89,220.24,61313.0
2021-11-11 13:45:00,220.22,220.46,220.18,220.35,61544.0,220.22,220.46,220.18,220.35,61544.0
2021-11-11 13:50:00,220.3,220.3,220.07,220.09,17425.0,220.3,220.3,220.07,220.09,17425.0
2021-11-11 13:55:00,220.08,220.08,219.87,219.92,51350.0,220.08,220.08,219.87,219.92,51350.0
2021-11-11 14:00:00,219.88,219.96,219.75,219.91,22222.0,219.88,219.96,219.75,219.91,22222.0
2021-11-11 14:05:00,219.9,219.9,219.7,219.88,21213.0,219.9,219.9,219.7,219.88,21213.0
2021-11-11 14:10:00,219.86,220.0,219.82,219.82,24765.0,219.86,220.0,219.82,219.82,24765.0
2021-11-11 14:15:00,219.8,219.89,219.71,219.85,19516.0,219.8,219.89,219.71,219.85,19516.0
2021-11-11 14:20:00,219.83,220.02,219.65,219.67,37923.0,219.83,220.02,219.65,219.67,37923.0
2021-11-11 14:25:00,219.66,219.7,219.51,219.59,29185.0,219.66,219.7,219.51,219.59,29185.0
2021-11-11 14:30:00,219.52,220.05,219.52,219.92,87976.0,219.52,220.05,219.52,219.92,87976.0
2021-11-11 14:35:00,219.93,219.94,219.75,219.82,22975.0,219.93,219.94,219.75,219.82,22975.0
2021-11-11 14:40:00,219.83,220.03,219.74,219.81,21092.0,219.83,220.03,219.74,219.81,21092.0
2021-11-11 14:45:00,219.8,219.89,219.7,219.73,13632.0,219.8,219.89,219.7,219.73,13632.0
2021-11-11 14:50:00,219.78,219.78,219.54,219.61,28393.0,219.78,219.78,219.54,219.61,28393.0
2021-11-11 14:55:00,219.62,219.67,219.58,219.63,19192.0,219.62,219.67,219.58,219.63,19192.0
2021-11-11 15:00:00,219.68,219.76,219.59,219.74,50628.0,219.68,219.76,219.59,219.74,50628.0
2021-11-11 15:05:00,219.79,219.99,219.67,219.67,30416.0,219.79,219.99,219.67,219.67,30416.0
2021-11-11 15:10:00,219.68,219.69,219.44,219.49,27604.0,219.68,219.69,219.44,219.49,27604.0
2021-11-11 15:15:00,219.51,219.73,219.4,219.73,50471.0,219.51,219.73,219.4,219.73,50471.0
2021-11-11 15:20:00,219.74,219.75,219.52,219.58,26338.0,219.74,219.75,219.52,219.58,26338.0
2021-11-11 15:25:00,219.58,219.62,219.4,219.47,26499.0,219.58,219.62,219.4,219.47,26499.0
2021-11-11 15:30:00,219.46,219.55,219.27,219.45,37730.0,219.46,219.55,219.27,219.45,37730.0
2021-11-11 15:35:00,219.46,219.69,219.45,219.62,33494.0,219.46,219.69,219.45,219.62,33494.0
2021-11-11 15:40:00,219.65,219.94,219.64,219.81,60128.0,219.65,219.94,219.64,219.81,60128.0
2021-11-11 15:45:00,219.79,219.93,219.6,219.65,49874.0,219.79,219.93,219.6,219.65,49874.0
2021-11-11 15:50:00,219.72,219.8,219.4,219.46,67229.0,219.72,219.8,219.4,219.46,67229.0
2021-11-11 15:55:00,219.45,219.45,219.21,219.43,202875.0,219.45,219.45,219.21,219.43,202875.0
2021-11-12 09:30:00,219.72,221.22,218.9,221.08,180076.0,219.72,221.22,218.9,221.08,180076.0
2021-11-12 09:35:00,220.88,221.94,220.45,221.78,182348.0,220.88,221.94,220.45,221.78,182348.0
2021-11-12 09:40:00,221.86,222.2,221.15,221.23,161865.0,221.86,222.2,221.15,221.23,161865.0
2021-11-12 09:45:00,221.25,221.6,220.9,221.45,63836.0,221.25,221.6,220.9,221.45,63836.0
2021-11-12 09:50:00,221.49,222.14,221.31,221.9,122441.0,221.49,222.14,221.31,221.9,122441.0
2021-11-12 09:55:00,221.94,222.63,221.83,222.32,154868.0,221.94,222.63,221.83,222.32,154868.0
2021-11-12 10:00:00,222.43,223.63,222.36,223.38,246956.0,222.43,223.63,222.36,223.38,246956.0
2021-11-12 10:05:00,223.45,223.75,223.11,223.44,158338.0,223.45,223.75,223.11,223.44,158338.0
2021-11-12 10:10:00,223.4,223.45,222.17,222.54,204146.0,223.4,223.45,222.17,222.54,204146.0
2021-11-12 10:15:00,222.54,222.86,222.03,222.04,75154.0,222.54,222.86,222.03,222.04,75154.0
2021-11-12 10:20:00,222.06,222.15,221.45,221.62,50182.0,222.06,222.15,221.45,221.62,50182.0
2021-11-12 10:25:00,221.62,221.75,221.08,221.33,60728.0,221.62,221.75,221.08,221.33,60728.0
2021-11-12 10:30:00,221.31,221.64,221.09,221.14,58889.0,221.31,221.64,221.09,221.14,58889.0
2021-11-12 10:35:00,221.17,221.18,220.76,220.87,49305.0,221.17,221.18,220.76,220.87,49305.0
2021-11-12 10:40:00,220.91,221.44,220.83,221.38,62775.0,220.91,221.44,220.83,221.38,62775.0
2021-11-12 10:45:00,221.39,221.73,221.21,221.31,67430.0,221.39,221.73,221.21,221.31,67430.0
2021-11-12 10:50:00,221.33,221.61,221.12,221.22,46481.0,221.33,221.61,221.12,221.22,46481.0
2021-11-12 10:55:00,221.19,221.22,220.63,220.67,56077.0,221.19,221.22,220.63,220.67,56077.0
2021-11-12 11:00:00,220.66,221.08,220.51,220.92,54510.0,220.66,221.08,220.51,220.92,54510.0
2021-11-12 11:05:00,220.94,220.94,220.43,220.48,35405.0,220.94,220.94,220.43,220.48,35405.0
2021-11-12 11:10:00,220.5,220.8,220.3,220.69,68804.0,220.5,220.8,220.3,220.69,68804.0
2021-11-12 11:15:00,220.71,221.32,220.69,221.31,66463.0,220.71,221.32,220.69,221.31,66463.0
2021-11-12 11:20:00,221.3,221.45,221.1,221.37,19462.0,221.3,221.45,221.1,221.37,19462.0
2021-11-12 11:25:00,221.35,221.44,220.93,221.04,20637.0,221.35,221.44,220.93,221.04,20637.0
2021-11-12 11:30:00,221.0,221.16,220.82,221.11,19130.0,221.0,221.16,220.82,221.11,19130.0
2021-11-12 11:35:00,221.18,221.34,221.0,221.28,20225.0,221.18,221.34,221.0,221.28,20225.0
2021-11-12 11:40:00,221.31,221.5,221.27,221.39,20050.0,221.31,221.5,221.27,221.39,20050.0
2021-11-12 11:45:00,221.42,221.74,221.4,221.67,24168.0,221.42,221.74,221.4,221.67,24168.0
2021-11-12 11:50:00,221.67,221.73,221.55,221.69,19753.0,221.67,221.73,221.55,221.69,19753.0
2021-11-12 11:55:00,221.71,221.78,221.44,221.46,19826.0,221.71,221.78,221.44,221.46,19826.0
2021-11-12 12:00:00,221.49,221.7,221.36,221.42,19818.0,221.49,221.7,221.36,221.42,19818.0
2021-11-12 12:05:00,221.45,221.45,221.14,221.18,18679.0,221.45,221.45,221.14,221.18,18679.0
2021-11-12 12:10:00,221.2,221.31,221.13,221.28,18012.0,221.2,221.31,221.13,221.28,18012.0
2021-11-12 12:15:00,221.3,221.31,221.06,221.16,18375.0,221.3,221.31,221.06,221.16,18375.0
2021-11-12 12:20:00,221.15,221.25,220.96,220.97,15969.0,221.15,221.25,220.96,220.97,15969.0
2021-11-12 12:25:00,221.0,221.0,220.73,220.87,23288.0,221.0,221.0,220.73,220.87,23288.0
2021-11-12 12:30:00,220.84,220.92,220.57,220.72,31172.0,220.84,220.92,220.57,220.72,31172.0
2021-11-12 12:35:00,220.76,220.89,220.68,220.85,12589.0,220.76,220.89,220.68,220.85,12589.0
2021-11-12 12:40:00,220.82,220.83,220.42,220.48,24608.0,220.82,220.83,220.42,220.48,24608.0
2021-11-12 12:45:00,220.48,220.58,220.33,220.34,17304.0,220.48,220.58,220.33,220.34,17304.0
2021-11-12 12:50:00,220.32,220.37,220.18,220.32,32726.0,220.32,220.37,220.18,220.32,32726.0
2021-11-12 12:55:00,220.35,220.44,220.15,220.16,36480.0,220.35,220.44,220.15,220.16,36480.0
2021-11-12 13:00:00,220.15,220.19,219.85,220.14,58823.0,220.15,220.19,219.85,220.14,58823.0
2021-11-12 13:05:00,220.16,220.23,220.0,220.12,27248.0,220.16,220.23,220.0,220.12,27248.0
2021-11-12 13:10:00,220.11,220.31,220.06,220.13,18893.0,220.11,220.31,220.06,220.13,18893.0
2021-11-12 13:15:00,220.08,220.19,219.9,219.97,32949.0,220.08,220.19,219.9,219.97,32949.0
2021-11-12 13:20:00,219.97,220.06,219.8,219.8,24441.0,219.97,220.06,219.8,219.8,24441.0
2021-11-12 13:25:00,219.81,220.03,219.73,220.02,35465.0,219.81,220.03,219.73,220.02,35465.0
2021-11-12 13:30:00,220.0,220.28,219.97,220.17,26353.0,220.0,220.28,219.97,220.17,26353.0
2021-11-12 13:35:00,220.15,220.37,220.1,220.28,24598.0,220.15,220.37,220.1,220.28,24598.0
2021-11-12 13:40:00,220.24,220.25,220.14,220.18,18221.0,220.24,220.25,220.14,220.18,18221.0
2021-11-12 13:45:00,220.17,220.32,220.0,220.18,32670.0,220.17,220.32,220.0,220.18,32670.0
2021-11-12 13:50:00,220.18,220.55,220.18,220.49,27337.0,220.18,220.55,220.18,220.49,27337.0
2021-11-12 13:55:00,220.46,220.49,220.2,220.23,21325.0,220.46,220.49,220.2,220.23,21325.0
2021-11-12 14:00:00,220.24,220.27,220.08,220.08,15081.0,220.24,220.27,220.08,220.08,15081.0
2021-11-12 14:05:00,220.06,220.06,219.88,219.92,27452.0,220.06,220.06,219.88,219.92,27452.0
2021-11-12 14:10:00,219.93,220.09,219.81,220.09,22712.0,219.93,220.09,219.81,220.09,22712.0
2021-11-12 14:15:00,220.07,220.24,220.0,220.15,27160.0,220.07,220.24,220.0,220.15,27160.0
2021-11-12 14:20:00,220.14,220.24,220.07,220.2,17659.0,220.14,220.24,220.07,220.2,17659.0
2021-11-12 14:25:00,220.26,220.37,220.17,220.26,14141.0,220.26,220.37,220.17,220.26,14141.0
2021-11-12 14:30:00,220.26,220.26,220.09,220.22,14488.0,220.26,220.26,220.09,220.22,14488.0
2021-11-12 14:35:00,220.19,220.21,220.07,220.2,20653.0,220.19,220.21,220.07,220.2,20653.0
2021-11-12 14:40:00,220.16,220.17,219.9,219.95,32828.0,220.16,220.17,219.9,219.95,32828.0
2021-11-12 14:45:00,219.97,220.14,219.94,220.1,16666.0,219.97,220.14,219.94,220.1,16666.0
2021-11-12 14:50:00,220.14,220.19,220.0,220.06,28355.0,220.14,220.19,220.0,220.06,28355.0
2021-11-12 14:55:00,220.09,220.45,220.09,220.35,48966.0,220.09,220.45,220.09,220.35,48966.0
2021-11-12 15:00:00,220.34,220.36,220.19,220.29,21682.0,220.34,220.36,220.19,220.29,21682.0
2021-11-12 15:05:00,220.28,220.46,220.26,220.46,21787.0,220.28,220.46,220.26,220.46,21787.0
2021-11-12 15:10:00,220.42,220.46,220.16,220.3,48999.0,220.42,220.46,220.16,220.3,48999.0
2021-11-12 15:15:00,220.3,220.33,220.14,220.23,30012.0,220.3,220.33,220.14,220.23,30012.0
2021-11-12 15:20:00,220.24,220.27,220.07,220.18,41831.0,220.24,220.27,220.07,220.18,41831.0
2021-11-12 15:25:00,220.2,220.34,220.06,220.26,47062.0,220.2,220.34,220.06,220.26,47062.0
2021-11-12 15:30:00,220.24,220.81,220.23,220.77,68955.0,220.24,220.81,220.23,220.77,68955.0
2021-11-12 15:35:00,220.8,221.06,220.78,220.99,65553.0,220.8,221.06,220.78,220.99,65553.0
2021-11-12 15:40:00,221.0,221.09,220.73,220.85,49374.0,221.0,221.09,220.73,220.85,49374.0
2021-11-12 15:45:00,220.81,220.82,220.65,220.7,63420.0,220.81,220.82,220.65,220.7,63420.0
2021-11-12 15:50:00,220.71,220.75,220.61,220.72,74657.0,220.71,220.75,220.61,220.72,74657.0
2021-11-12 15:55:00,220.72,221.03,220.67,220.97,169000.0,220.72,221.03,220.67,220.97,169000.0
2021-11-15 09:30:00,227.37,229.94,226.92,228.81,840618.0,227.37,229.94,226.92,228.81,840618.0
2021-11-15 09:35:00,228.79,230.65,228.21,229.55,789432.0,228.79,230.65,228.21,229.55,789432.0
2021-11-15 09:40:00,229.58,231.12,229.54,230.56,555566.0,229.58,231.12,229.54,230.56,555566.0
2021-11-15 09:45:00,230.58,230.96,230.02,230.3,289548.0,230.58,230.96,230.02,230.3,289548.0
2021-11-15 09:50:00,230.34,230.48,228.99,229.69,283180.0,230.34,230.48,228.99,229.69,283180.0
2021-11-15 09:55:00,229.62,230.1,229.09,229.31,183090.0,229.62,230.1,229.09,229.31,183090.0
2021-11-15 10:00:00,229.33,229.95,227.86,228.62,388063.0,229.33,229.95,227.86,228.62,388063.0
2021-11-15 10:05:00,228.61,229.2,228.54,228.64,175081.0,228.61,229.2,228.54,228.64,175081.0
2021-11-15 10:10:00,228.66,228.86,227.68,227.68,215473.0,228.66,228.86,227.68,227.68,215473.0
2021-11-15 10:15:00,227.6,228.39,227.35,227.94,175781.0,227.6,228.39,227.35,227.94,175781.0
2021-11-15 10:20:00,227.94,229.12,227.89,228.7,165456.0,227.94,229.12,227.89,228.7,165456.0
2021-11-15 10:25:00,228.72,229.28,228.54,228.71,184048.0,228.72,229.28,228.54,228.71,184048.0
2021-11-15 10:30:00,228.76,228.91,228.29,228.6,145332.0,228.76,228.91,228.29,228.6,145332.0
2021-11-15 10:35:00,228.61,228.98,228.41,228.51,100163.0,228.61,228.98,228.41,228.51,100163.0
2021-11-15 10:40:00,228.47,229.5,228.42,229.5,180155.0,228.47,229.5,228.42,229.5,180155.0
2021-11-15 10:45:00,229.49,230.3,229.47,230.01,271101.0,229.49,230.3,229.47,230.01,271101.0
2021-11-15 10:50:00,230.1,231.39,230.03,231.09,406118.0,230.1,231.39,230.03,231.09,406118.0
2021-11-15 10:55:00,231.16,231.37,230.79,230.93,252568.0,231.16,231.37,230.79,230.93,252568.0
2021-11-15 11:00:00,230.92,231.98,230.89,231.85,388422.0,230.92,231.98,230.89,231.85,388422.0
2021-11-15 11:05:00,231.86,231.95,231.32,231.74,219985.0,231.86,231.95,231.32,231.74,219985.0
2021-11-15 11:10:00,231.73,232.37,231.63,232.12,330111.0,231.73,232.37,231.63,232.12,330111.0
2021-11-15 11:15:00,232.14,232.54,231.93,232.25,224509.0,232.14,232.54,231.93,232.25,224509.0
2021-11-15 11:20:00,232.24,232.41,231.55,231.56,187155.0,232.24,232.41,231.55,231.56,187155.0
2021-11-15 11:25:00,231.55,232.2,231.5,232.11,177115.0,231.55,232.2,231.5,232.11,177115.0
2021-11-15 11:30:00,232.17,232.63,231.88,232.24,242910.0,232.17,232.63,231.88,232.24,242910.0
2021-11-15 11:35:00,232.3,233.62,232.27,233.24,445249.0,232.3,233.62,232.27,233.24,445249.0
2021-11-15 11:40:00,233.3,233.94,232.61,232.71,436153.0,233.3,233.94,232.61,232.71,436153.0
2021-11-15 11:45:00,232.7,233.17,232.57,232.96,211097.0,232.7,233.17,232.57,232.96,211097.0
2021-11-15 11:50:00,232.94,232.98,232.3,232.39,148021.0,232.94,232.98,232.3,232.39,148021.0
2021-11-15 11:55:00,232.39,232.44,231.63,231.68,202524.0,232.39,232.44,231.63,231.68,202524.0
2021-11-15 12:00:00,231.68,232.19,231.5,232.1,301708.0,231.68,232.19,231.5,232.1,301708.0
2021-11-15 12:05:00,232.11,232.83,231.93,232.66,140273.0,232.11,232.83,231.93,232.66,140273.0
2021-11-15 12:10:00,232.63,233.39,232.63,233.32,152077.0,232.63,233.39,232.63,233.32,152077.0
2021-11-15 12:15:00,233.3,233.31,232.62,232.79,211423.0,233.3,233.31,232.62,232.79,211423.0
2021-11-15 12:20:00,232.85,232.88,232.23,232.47,120452.0,232.85,232.88,232.23,232.47,120452.0
2021-11-15 12:25:00,232.4,233.26,232.4,233.0,294713.0,232.4,233.26,232.4,233.0,294713.0
2021-11-15 12:30:00,233.01,233.02,232.4,232.43,150484.0,233.01,233.02,232.4,232.43,150484.0
2021-11-15 12:35:00,232.4,232.85,232.19,232.33,125703.0,232.4,232.85,232.19,232.33,125703.0
2021-11-15 12:40:00,232.3,232.31,231.91,232.0,144572.0,232.3,232.31,231.91,232.0,144572.0
2021-11-15 12:45:00,231.98,231.98,231.4,231.66,101428.0,231.98,231.98,231.4,231.66,101428.0
2021-11-15 12:50:00,231.68,231.73,231.26,231.38,100393.0,231.68,231.73,231.26,231.38,100393.0
2021-11-15 12:55:00,231.31,232.2,231.31,232.05,125547.0,231.31,232.2,231.31,232.05,125547.0
2021-11-15 13:00:00,232.05,232.18,231.76,231.91,50101.0,232.05,232.18,231.76,231.91,50101.0
2021-11-15 13:05:00,231.9,232.0,231.63,231.99,73008.0,231.9,232.0,231.63,231.99,73008.0
2021-11-15 13:10:00,232.02,232.17,231.88,232.09,74395.0,232.02,232.17,231.88,232.09,74395.0
2021-11-15 13:15:00,232.11,232.31,232.0,232.02,86069.0,232.11,232.31,232.0,232.02,86069.0
2021-11-15 13:20:00,232.05,232.07,231.66,231.86,54091.0,232.05,232.07,231.66,231.86,54091.0
2021-11-15 13:25:00,231.88,231.97,231.57,231.72,48938.0,231.88,231.97,231.57,231.72,48938.0
2021-11-15 13:30:00,231.72,231.74,231.45,231.49,55974.0,231.72,231.74,231.45,231.49,55974.0
2021-11-15 13:35:00,231.49,231.63,231.36,231.43,54232.0,231.49,231.63,231.36,231.43,54232.0
2021-11-15 13:40:00,231.46,231.78,231.3,231.63,68404.0,231.46,231.78,231.3,231.63,68404.0
2021-11-15 13:45:00,231.65,232.37,231.6,232.28,95364.0,231.65,232.37,231.6,232.28,95364.0
2021-11-15 13:50:00,232.28,232.73,232.25,232.7,115453.0,232.28,232.73,232.25,232.7,115453.0
2021-11-15 13:55:00,232.69,232.71,232.32,232.56,109099.0,232.69,232.71,232.32,232.56,109099.0
2021-11-15 14:00:00,232.57,232.96,232.44,232.92,128518.0,232.57,232.96,232.44,232.92,128518.0
2021-11-15 14:05:00,232.96,233.26,232.91,233.24,140363.0,232.96,233.26,232.91,233.24,140363.0
2021-11-15 14:10:00,233.26,233.55,233.01,233.28,198350.0,233.26,233.55,233.01,233.28,198350.0
2021-11-15 14:15:00,233.31,233.37,232.77,232.86,104828.0,233.31,233.37,232.77,232.86,104828.0
2021-11-15 14:20:00,232.91,232.95,232.5,232.61,88477.0,232.91,232.95,232.5,232.61,88477.0
2021-11-15 14:25:00,232.61,232.76,232.22,232.47,134975.0,232.61,232.76,232.22,232.47,134975.0
2021-11-15 14:30:00,232.45,232.49,232.07,232.42,97366.0,232.45,232.49,232.07,232.42,97366.0
2021-11-15 14:35:00,232.46,232.58,232.06,232.27,139124.0,232.46,232.58,232.06,232.27,139124.0
2021-11-15 14:40:00,232.26,232.57,232.21,232.37,83967.0,232.26,232.57,232.21,232.37,83967.0
2021-11-15 14:45:00,232.4,232.9,232.31,232.86,88643.0,232.4,232.9,232.31,232.86,88643.0
2021-11-15 14:50:00,232.92,233.1,232.72,232.92,80303.0,232.92,233.1,232.72,232.92,80303.0
2021-11-15 14:55:00,232.9,233.38,232.9,233.36,83223.0,232.9,233.38,232.9,233.36,83223.0
2021-11-15 15:00:00,233.33,233.48,233.21,233.23,111011.0,233.33,233.48,233.21,233.23,111011.0
2021-11-15 15:05:00,233.23,233.48,233.18,233.23,107346.0,233.23,233.48,233.18,233.23,107346.0
2021-11-15 15:10:00,233.22,233.38,233.12,233.26,88764.0,233.22,233.38,233.12,233.26,88764.0
2021-11-15 15:15:00,233.25,233.8,233.21,233.7,138074.0,233.25,233.8,233.21,233.7,138074.0
2021-11-15 15:20:00,233.78,233.83,232.92,233.09,186816.0,233.78,233.83,232.92,233.09,186816.0
2021-11-15 15:25:00,233.1,233.33,232.82,233.06,141198.0,233.1,233.33,232.82,233.06,141198.0
2021-11-15 15:30:00,233.05,233.32,232.96,233.26,113318.0,233.05,233.32,232.96,233.26,113318.0
2021-11-15 15:35:00,233.28,233.52,233.13,233.15,102128.0,233.28,233.52,233.13,233.15,102128.0
2021-11-15 15:40:00,233.15,233.2,232.96,233.13,153021.0,233.15,233.2,232.96,233.13,153021.0
2021-11-15 15:45:00,233.16,233.18,232.23,232.33,168089.0,233.16,233.18,232.23,232.33,168089.0
2021-11-15 15:50:00,232.34,232.91,232.31,232.73,225603.0,232.34,232.91,232.31,232.73,225603.0
2021-11-15 15:55:00,232.73,233.17,232.59,233.1,350293.0,232.73,233.17,232.59,233.1,350293.0
2021-11-16 09:30:00,233.0,233.0,229.43,230.08,560700.0,233.0,233.0,229.43,230.08,560700.0
2021-11-16 09:35:00,230.14,230.78,229.18,229.74,325380.0,230.14,230.78,229.18,229.74,325380.0
2021-11-16 09:40:00,229.66,230.94,229.45,230.73,167083.0,229.66,230.94,229.45,230.73,167083.0
2021-11-16 09:45:00,230.67,231.19,230.01,230.21,155669.0,230.67,231.19,230.01,230.21,155669.0
2021-11-16 09:50:00,230.26,231.0,229.99,230.62,141640.0,230.26,231.0,229.99,230.62,141640.0
2021-11-16 09:55:00,230.6,231.02,229.8,229.98,173472.0,230.6,231.02,229.8,229.98,173472.0
2021-11-16 10:00:00,229.98,230.36,229.25,229.33,149190.0,229.98,230.36,229.25,229.33,149190.0
2021-11-16 10:05:00,229.29,229.36,228.31,228.55,196544.0,229.29,229.36,228.31,228.55,196544.0
2021-11-16 10:10:00,228.5,228.69,228.1,228.57,95705.0,228.5,228.69,228.1,228.57,95705.0
2021-11-16 10:15:00,228.55,228.82,228.25,228.64,81320.0,228.55,228.82,228.25,228.64,81320.0
2021-11-16 10:20:00,228.67,229.05,228.5,229.02,97676.0,228.67,229.05,228.5,229.02,97676.0
2021-11-16 10:25:00,228.98,229.13,227.35,227.52,230436.0,228.98,229.13,227.35,227.52,230436.0
2021-11-16 10:30:00,227.43,227.85,227.23,227.64,191788.0,227.43,227.85,227.23,227.64,191788.0
2021-11-16 10:35:00,227.66,228.18,227.4,227.81,164479.0,227.66,228.18,227.4,227.81,164479.0
2021-11-16 10:40:00,227.78,227.83,227.1,227.24,121860.0,227.78,227.83,227.1,227.24,121860.0
2021-11-16 10:45:00,227.28,227.31,226.81,227.11,163558.0,227.28,227.31,226.81,227.11,163558.0
2021-11-16 10:50:00,227.11,227.8,227.0,227.73,123843.0,227.11,227.8,227.0,227.73,123843.0
2021-11-16 10:55:00,227.74,227.75,227.11,227.24,75366.0,227.74,227.75,227.11,227.24,75366.0
2021-11-16 11:00:00,227.27,228.14,227.27,228.14,85437.0,227.27,228.14,227.27,228.14,85437.0
2021-11-16 11:05:00,228.14,228.54,227.87,228.1,112930.0,228.14,228.54,227.87,228.1,112930.0
2021-11-16 11:10:00,228.07,228.1,227.71,227.98,55412.0,228.07,228.1,227.71,227.98,55412.0
2021-11-16 11:15:00,227.98,228.28,227.8,228.09,44152.0,227.98,228.28,227.8,228.09,44152.0
2021-11-16 11:20:00,228.12,228.47,228.12,228.45,88196.0,228.12,228.47,228.12,228.45,88196.0
2021-11-16 11:25:00,228.46,228.7,228.15,228.61,114680.0,228.46,228.7,228.15,228.61,114680.0
2021-11-16 11:30:00,228.64,228.8,228.41,228.42,70084.0,228.64,228.8,228.41,228.42,70084.0
2021-11-16 11:35:00,228.42,228.54,228.07,228.1,53106.0,228.42,228.54,228.07,228.1,53106.0
2021-11-16 11:40:00,228.12,228.43,228.1,228.13,37254.0,228.12,228.43,228.1,228.13,37254.0
2021-11-16 11:45:00,228.16,228.38,228.05,228.2,39169.0,228.16,228.38,228.05,228.2,39169.0
2021-11-16 11:50:00,228.2,228.58,228.14,228.55,40282.0,228.2,228.58,228.14,228.55,40282.0
2021-11-16 11:55:00,228.54,228.65,228.24,228.51,52063.0,228.54,228.65,228.24,228.51,52063.0
2021-11-16 12:00:00,228.48,228.82,228.22,228.76,46912.0,228.48,228.82,228.22,228.76,46912.0
2021-11-16 12:05:00,228.78,228.87,228.45,228.77,66712.0,228.78,228.87,228.45,228.77,66712.0
2021-11-16 12:10:00,228.75,228.81,228.45,228.57,61601.0,228.75,228.81,228.45,228.57,61601.0
2021-11-16 12:15:00,228.63,228.79,228.28,228.3,55659.0,228.63,228.79,228.28,228.3,55659.0
2021-11-16 12:20:00,228.3,228.55,228.25,228.3,39973.0,228.3,228.55,228.25,228.3,39973.0
2021-11-16 12:25:00,228.31,228.32,228.01,228.28,34375.0,228.31,228.32,228.01,228.28,34375.0
2021-11-16 12:30:00,228.24,228.37,227.9,228.22,44059.0,228.24,228.37,227.9,228.22,44059.0
2021-11-16 12:35:00,228.22,228.6,228.19,228.21,35039.0,228.22,228.6,228.19,228.21,35039.0
2021-11-16 12:40:00,228.25,228.25,228.04,228.15,24427.0,228.25,228.25,228.04,228.15,24427.0
2021-11-16 12:45:00,228.19,228.23,227.83,227.89,30710.0,228.19,228.23,227.83,227.89,30710.0
2021-11-16 12:50:00,227.88,228.03,227.8,227.99,28026.0,227.88,228.03,227.8,227.99,28026.0
2021-11-16 12:55:00,227.95,228.02,227.65,227.79,31820.0,227.95,228.02,227.65,227.79,31820.0
2021-11-16 13:00:00,227.77,228.12,227.76,228.11,34336.0,227.77,228.12,227.76,228.11,34336.0
2021-11-16 13:05:00,228.11,228.21,227.98,228.05,27579.0,228.11,228.21,227.98,228.05,27579.0
2021-11-16 13:10:00,228.0,228.5,228.0,228.35,52402.0,228.0,228.5,228.0,228.35,52402.0
2021-11-16 13:15:00,228.32,228.71,228.32,228.63,52262.0,228.32,228.71,228.32,228.63,52262.0
2021-11-16 13:20:00,228.66,228.82,228.47,228.81,43885.0,228.66,228.82,228.47,228.81,43885.0
2021-11-16 13:25:00,228.8,229.08,228.46,229.07,51871.0,228.8,229.08,228.46,229.07,51871.0
2021-11-16 13:30:00,229.08,229.15,228.79,228.84,45803.0,229.08,229.15,228.79,228.84,45803.0
2021-11-16 13:35:00,228.85,228.88,228.5,228.59,26331.0,228.85,228.88,228.5,228.59,26331.0
2021-11-16 13:40:00,228.55,228.55,228.13,228.2,31737.0,228.55,228.55,228.13,228.2,31737.0
2021-11-16 13:45:00,228.21,228.36,228.11,228.21,32153.0,228.21,228.36,228.11,228.21,32153.0
2021-11-16 13:50:00,228.17,228.26,228.13,228.16,12202.0,228.17,228.26,228.13,228.16,12202.0
2021-11-16 13:55:00,228.16,228.31,228.0,228.13,44953.0,228.16,228.31,228.0,228.13,44953.0
2021-11-16 14:00:00,228.1,228.29,228.1,228.15,18671.0,228.1,228.29,228.1,228.15,18671.0
2021-11-16 14:05:00,228.12,228.15,227.86,227.96,35392.0,228.12,228.15,227.86,227.96,35392.0
2021-11-16 14:10:00,227.95,228.01,227.83,227.94,20889.0,227.95,228.01,227.83,227.94,20889.0
2021-11-16 14:15:00,227.91,227.91,227.6,227.88,60766.0,227.91,227.91,227.6,227.88,60766.0
2021-11-16 14:20:00,227.85,227.87,227.42,227.48,34369.0,227.85,227.87,227.42,227.48,34369.0
2021-11-16 14:25:00,227.47,227.88,227.47,227.84,30930.0,227.47,227.88,227.47,227.84,30930.0
2021-11-16 14:30:00,227.87,227.96,227.67,227.71,31185.0,227.87,227.96,227.67,227.71,31185.0
2021-11-16 14:35:00,227.74,227.74,227.5,227.59,31278.0,227.74,227.74,227.5,227.59,31278.0
2021-11-16 14:40:00,227.59,227.66,227.31,227.39,45000.0,227.59,227.66,227.31,227.39,45000.0
2021-11-16 14:45:00,227.39,227.43,227.26,227.28,37741.0,227.39,227.43,227.26,227.28,37741.0
2021-11-16 14:50:00,227.31,227.46,227.2,227.24,41653.0,227.31,227.46,227.2,227.24,41653.0
2021-11-16 14:55:00,227.23,227.4,227.22,227.4,38545.0,227.23,227.4,227.22,227.4,38545.0
2021-11-16 15:00:00,227.42,227.52,227.16,227.19,38748.0,227.42,227.52,227.16,227.19,38748.0
2021-11-16 15:05:00,227.16,227.33,227.13,227.15,28128.0,227.16,227.33,227.13,227.15,28128.0
2021-11-16 15:10:00,227.17,227.21,226.97,227.21,72990.0,227.17,227.21,226.97,227.21,72990.0
2021-11-16 15:15:00,227.19,227.2,226.95,226.99,52717.0,227.19,227.2,226.95,226.99,52717.0
2021-11-16 15:20:00,226.99,227.18,226.87,226.92,55967.0,226.99,227.18,226.87,226.92,55967.0
2021-11-16 15:25:00,226.9,227.13,226.89,226.93,43783.0,226.9,227.13,226.89,226.93,43783.0
2021-11-16 15:30:00,226.93,227.08,226.81,226.91,100380.0,226.93,227.08,226.81,226.91,100380.0
2021-11-16 15:35:00,226.9,226.9,226.43,226.43,99633.0,226.9,226.9,226.43,226.43,99633.0
2021-11-16 15:40:00,226.43,226.46,225.76,225.85,187749.0,226.43,226.46,225.76,225.85,187749.0
2021-11-16 15:45:00,225.82,226.27,225.76,226.24,142513.0,225.82,226.27,225.76,226.24,142513.0
2021-11-16 15:50:00,226.25,226.25,225.51,225.75,236202.0,226.25,226.25,225.51,225.75,236202.0
2021-11-16 15:55:00,225.8,225.97,225.75,225.83,214783.0,225.8,225.97,225.75,225.83,214783.0
2021-11-17 09:30:00,229.54,231.32,229.0,229.55,648378.0,229.54,231.32,229.0,229.55,648378.0
2021-11-17 09:35:00,229.51,230.11,228.01,229.83,328719.0,229.51,230.11,228.01,229.83,328719.0
2021-11-17 09:40:00,229.81,230.5,229.53,229.92,261356.0,229.81,230.5,229.53,229.92,261356.0
2021-11-17 09:45:00,229.94,230.45,229.21,229.44,190304.0,229.94,230.45,229.21,229.44,190304.0
2021-11-17 09:50:00,229.41,230.15,228.72,228.82,214229.0,229.41,230.15,228.72,228.82,214229.0
2021-11-17 09:55:00,228.81,228.92,228.27,228.54,133475.0,228.81,228.92,228.27,228.54,133475.0
2021-11-17 10:00:00,228.63,229.04,228.11,228.9,178997.0,228.63,229.04,228.11,228.9,178997.0
2021-11-17 10:05:00,228.96,228.98,227.7,227.84,158496.0,228.96,228.98,227.7,227.84,158496.0
2021-11-17 10:10:00,227.89,228.15,227.63,228.08,84508.0,227.89,228.15,227.63,228.08,84508.0
2021-11-17 10:15:00,228.09,228.1,227.0,227.0,99558.0,228.09,228.1,227.0,227.0,99558.0
2021-11-17 10:20:00,227.06,227.49,226.61,227.39,140332.0,227.06,227.49,226.61,227.39,140332.0
2021-11-17 10:25:00,227.45,227.67,226.88,226.95,95518.0,227.45,227.67,226.88,226.95,95518.0
2021-11-17 10:30:00,226.99,227.88,226.99,227.85,57250.0,226.99,227.88,226.99,227.85,57250.0
2021-11-17 10:35:00,227.83,228.14,227.57,228.09,83661.0,227.83,228.14,227.57,228.09,83661.0
2021-11-17 10:40:00,228.1,228.35,227.16,227.23,87280.0,228.1,228.35,227.16,227.23,87280.0
2021-11-17 10:45:00,227.24,227.41,226.72,226.89,74604.0,227.24,227.41,226.72,226.89,74604.0
2021-11-17 10:50:00,226.91,227.06,226.7,226.76,62427.0,226.91,227.06,226.7,226.76,62427.0
2021-11-17 10:55:00,226.75,227.19,226.75,227.13,42788.0,226.75,227.19,226.75,227.13,42788.0
2021-11-17 11:00:00,227.13,227.2,226.54,226.6,51111.0,227.13,227.2,226.54,226.6,51111.0
2021-11-17 11:05:00,226.63,227.06,226.62,227.0,38676.0,226.63,227.06,226.62,227.0,38676.0
2021-11-17 11:10:00,226.99,227.1,226.88,226.98,37608.0,226.99,227.1,226.88,226.98,37608.0
2021-11-17 11:15:00,226.99,227.0,226.3,226.39,74950.0,226.99,227.0,226.3,226.39,74950.0
2021-11-17 11:20:00,226.37,226.53,226.16,226.18,49339.0,226.37,226.53,226.16,226.18,49339.0
2021-11-17 11:25:00,226.19,226.39,226.01,226.29,54642.0,226.19,226.39,226.01,226.29,54642.0
2021-11-17 11:30:00,226.26,226.63,226.2,226.56,48351.0,226.26,226.63,226.2,226.56,48351.0
2021-11-17 11:35:00,226.51,226.51,226.08,226.33,47029.0,226.51,226.51,226.08,226.33,47029.0
2021-11-17 11:40:00,226.36,226.61,226.3,226.5,33526.0,226.36,226.61,226.3,226.5,33526.0
2021-11-17 11:45:00,226.49,226.85,226.45,226.7,54019.0,226.49,226.85,226.45,226.7,54019.0
2021-11-17 11:50:00,226.69,226.7,226.37,226.62,38413.0,226.69,226.7,226.37,226.62,38413.0
2021-11-17 11:55:00,226.61,227.04,226.61,226.94,63025.0,226.61,227.04,226.61,226.94,63025.0
2021-11-17 12:00:00,226.9,226.99,226.23,226.27,64555.0,226.9,226.99,226.23,226.27,64555.0
2021-11-17 12:05:00,226.22,226.31,225.37,225.56,111467.0,226.22,226.31,225.37,225.56,111467.0
2021-11-17 12:10:00,225.53,225.57,224.91,224.98,107590.0,225.53,225.57,224.91,224.98,107590.0
2021-11-17 12:15:00,224.95,225.16,224.66,224.67,91246.0,224.95,225.16,224.66,224.67,91246.0
2021-11-17 12:20:00,224.72,224.97,224.63,224.74,63198.0,224.72,224.97,224.63,224.74,63198.0
2021-11-17 12:25:00,224.77,224.83,224.35,224.39,111603.0,224.77,224.83,224.35,224.39,111603.0
2021-11-17 12:30:00,224.42,225.4,224.2,225.31,348375.0,224.42,225.4,224.2,225.31,348375.0
2021-11-17 12:35:00,225.3,225.68,225.24,225.62,166408.0,225.3,225.68,225.24,225.62,166408.0
2021-11-17 12:40:00,225.6,225.8,225.29,225.41,79165.0,225.6,225.8,225.29,225.41,79165.0
2021-11-17 12:45:00,225.41,225.48,225.06,225.24,52846.0,225.41,225.48,225.06,225.24,52846.0
2021-11-17 12:50:00,225.2,225.45,225.11,225.3,29837.0,225.2,225.45,225.11,225.3,29837.0
2021-11-17 12:55:00,225.3,225.47,225.13,225.23,41155.0,225.3,225.47,225.13,225.23,41155.0
2021-11-17 13:00:00,225.19,225.7,225.15,225.57,60076.0,225.19,225.7,225.15,225.57,60076.0
2021-11-17 13:05:00,225.57,226.15,225.57,225.74,107290.0,225.57,226.15,225.57,225.74,107290.0
2021-11-17 13:10:00,225.74,225.81,225.52,225.53,38485.0,225.74,225.81,225.52,225.53,38485.0
2021-11-17 13:15:00,225.53,225.55,225.25,225.35,62027.0,225.53,225.55,225.25,225.35,62027.0
2021-11-17 13:20:00,225.36,225.39,225.11,225.35,31616.0,225.36,225.39,225.11,225.35,31616.0
2021-11-17 13:25:00,225.35,225.44,225.01,225.05,43443.0,225.35,225.44,225.01,225.05,43443.0
2021-11-17 13:30:00,225.05,225.13,224.91,225.1,47612.0,225.05,225.13,224.91,225.1,47612.0
2021-11-17 13:35:00,225.06,225.12,224.86,225.02,33666.0,225.06,225.12,224.86,225.02,33666.0
2021-11-17 13:40:00,225.03,225.24,224.94,225.16,26523.0,225.03,225.24,224.94,225.16,26523.0
2021-11-17 13:45:00,225.18,225.26,224.97,224.99,39191.0,225.18,225.26,224.97,224.99,39191.0
2021-11-17 13:50:00,224.97,225.45,224.97,225.34,114138.0,224.97,225.45,224.97,225.34,114138.0
2021-11-17 13:55:00,225.35,225.88,225.16,225.83,125099.0,225.35,225.88,225.16,225.83,125099.0
2021-11-17 14:00:00,225.81,226.06,225.69,226.04,99950.0,225.81,226.06,225.69,226.04,99950.0
2021-11-17 14:05:00,226.05,226.21,225.94,226.04,99654.0,226.05,226.21,225.94,226.04,99654.0
2021-11-17 14:10:00,226.01,226.33,225.96,226.23,99466.0,226.01,226.33,225.96,226.23,99466.0
2021-11-17 14:15:00,226.19,226.26,225.8,225.94,74375.0,226.19,226.26,225.8,225.94,74375.0
2021-11-17 14:20:00,225.99,226.01,225.52,225.67,50484.0,225.99,226.01,225.52,225.67,50484.0
2021-11-17 14:25:00,225.61,226.15,225.5,226.14,59841.0,225.61,226.15,225.5,226.14,59841.0
2021-11-17 14:30:00,226.15,226.52,226.06,226.37,62220.0,226.15,226.52,226.06,226.37,62220.0
2021-11-17 14:35:00,226.3,226.57,226.21,226.55,55844.0,226.3,226.57,226.21,226.55,55844.0
2021-11-17 14:40:00,226.54,226.78,226.45,226.56,64942.0,226.54,226.78,226.45,226.56,64942.0
2021-11-17 14:45:00,226.56,226.79,226.54,226.75,31272.0,226.56,226.79,226.54,226.75,31272.0
2021-11-17 14:50:00,226.74,226.75,226.2,226.45,75708.0,226.74,226.75,226.2,226.45,75708.0
2021-11-17 14:55:00,226.45,226.61,226.34,226.51,60716.0,226.45,226.61,226.34,226.51,60716.0
2021-11-17 15:00:00,226.52,226.67,226.5,226.6,49628.0,226.52,226.67,226.5,226.6,49628.0
2021-11-17 15:05:00,226.56,226.9,226.35,226.85,68265.0,226.56,226.9,226.35,226.85,68265.0
2021-11-17 15:10:00,226.86,227.29,226.69,227.13,115525.0,226.86,227.29,226.69,227.13,115525.0
2021-11-17 15:15:00,227.14,227.4,227.01,227.07,79041.0,227.14,227.4,227.01,227.07,79041.0
2021-11-17 15:20:00,227.11,227.34,227.06,227.21,59224.0,227.11,227.34,227.06,227.21,59224.0
2021-11-17 15:25:00,227.17,227.45,227.14,227.43,88988.0,227.17,227.45,227.14,227.43,88988.0
2021-11-17 15:30:00,227.45,227.48,227.11,227.19,85372.0,227.45,227.48,227.11,227.19,85372.0
2021-11-17 15:35:00,227.2,227.21,227.02,227.03,59133.0,227.2,227.21,227.02,227.03,59133.0
2021-11-17 15:40:00,227.04,227.13,226.69,226.76,92931.0,227.04,227.13,226.69,226.76,92931.0
2021-11-17 15:45:00,226.76,227.12,226.71,226.8,96987.0,226.76,227.12,226.71,226.8,96987.0
2021-11-17 15:50:00,226.78,226.85,226.66,226.8,91832.0,226.78,226.85,226.66,226.8,91832.0
2021-11-17 15:55:00,226.79,226.79,226.44,226.57,183541.0,226.79,226.79,226.44,226.57,183541.0
2021-11-18 09:30:00,230.3,230.39,228.25,228.72,524090.0,230.3,230.39,228.25,228.72,524090.0
2021-11-18 09:35:00,228.75,229.96,228.4,229.76,231731.0,228.75,229.96,228.4,229.76,231731.0
2021-11-18 09:40:00,229.78,230.5,228.13,228.21,301719.0,229.78,230.5,228.13,228.21,301719.0
2021-11-18 09:45:00,228.18,231.5,227.51,228.73,920527.0,228.18,231.5,227.51,228.73,920527.0
2021-11-18 09:50:00,228.76,229.37,228.33,229.08,171317.0,228.76,229.37,228.33,229.08,171317.0
2021-11-18 09:55:00,229.0,229.3,227.44,227.55,174100.0,229.0,229.3,227.44,227.55,174100.0
2021-11-18 10:00:00,227.5,228.2,227.28,227.96,183580.0,227.5,228.2,227.28,227.96,183580.0
2021-11-18 10:05:00,227.93,228.15,226.42,226.67,209822.0,227.93,228.15,226.42,226.67,209822.0
2021-11-18 10:10:00,226.63,226.69,225.0,225.57,230028.0,226.63,226.69,225.0,225.57,230028.0
2021-11-18 10:15:00,225.61,226.01,225.44,225.48,152121.0,225.61,226.01,225.44,225.48,152121.0
2021-11-18 10:20:00,225.47,225.69,224.95,225.39,139499.0,225.47,225.69,224.95,225.39,139499.0
2021-11-18 10:25:00,225.35,225.64,225.06,225.64,111543.0,225.35,225.64,225.06,225.64,111543.0
2021-11-18 10:30:00,225.64,227.25,225.51,227.23,245692.0,225.64,227.25,225.51,227.23,245692.0
2021-11-18 10:35:00,227.2,228.05,226.89,227.09,234375.0,227.2,228.05,226.89,227.09,234375.0
2021-11-18 10:40:00,227.09,227.17,226.62,226.96,75371.0,227.09,227.17,226.62,226.96,75371.0
2021-11-18 10:45:00,227.01,227.01,226.12,226.51,118283.0,227.01,227.01,226.12,226.51,118283.0
2021-11-18 10:50:00,226.5,226.88,226.05,226.79,109054.0,226.5,226.88,226.05,226.79,109054.0
2021-11-18 10:55:00,226.75,227.44,226.59,227.39,95140.0,226.75,227.44,226.59,227.39,95140.0
2021-11-18 11:00:00,227.43,227.6,227.11,227.26,99448.0,227.43,227.6,227.11,227.26,99448.0
2021-11-18 11:05:00,227.35,228.24,227.3,228.21,103244.0,227.35,228.24,227.3,228.21,103244.0
2021-11-18 11:10:00,228.23,228.6,228.13,228.44,152317.0,228.23,228.6,228.13,228.44,152317.0
2021-11-18 11:15:00,228.45,228.48,228.13,228.27,80598.0,228.45,228.48,228.13,228.27,80598.0
2021-11-18 11:20:00,228.29,228.55,227.96,228.55,90473.0,228.29,228.55,227.96,228.55,90473.0
2021-11-18 11:25:00,228.55,229.0,228.46,228.49,150654.0,228.55,229.0,228.46,228.49,150654.0
2021-11-18 11:30:00,228.52,229.37,228.48,229.18,110777.0,228.52,229.37,228.48,229.18,110777.0
2021-11-18 11:35:00,229.18,229.27,228.44,228.49,79361.0,229.18,229.27,228.44,228.49,79361.0
2021-11-18 11:40:00,228.48,228.48,227.84,228.0,71154.0,228.48,228.48,227.84,228.0,71154.0
2021-11-18 11:45:00,227.99,228.34,227.66,227.74,76148.0,227.99,228.34,227.66,227.74,76148.0
2021-11-18 11:50:00,227.75,227.93,227.35,227.89,72609.0,227.75,227.93,227.35,227.89,72609.0
2021-11-18 11:55:00,227.91,228.31,227.74,228.22,46288.0,227.91,228.31,227.74,228.22,46288.0
2021-11-18 12:00:00,228.28,228.5,228.17,228.38,40220.0,228.28,228.5,228.17,228.38,40220.0
2021-11-18 12:05:00,228.34,228.5,228.21,228.24,38696.0,228.34,228.5,228.21,228.24,38696.0
2021-11-18 12:10:00,228.22,228.4,228.21,228.4,39991.0,228.22,228.4,228.21,228.4,39991.0
2021-11-18 12:15:00,228.43,228.47,227.72,227.8,34982.0,228.43,228.47,227.72,227.8,34982.0
2021-11-18 12:20:00,227.8,228.38,227.76,228.31,50058.0,227.8,228.38,227.76,228.31,50058.0
2021-11-18 12:25:00,228.31,228.64,228.24,228.56,48027.0,228.31,228.64,228.24,228.56,48027.0
2021-11-18 12:30:00,228.59,228.93,228.56,228.64,62306.0,228.59,228.93,228.56,228.64,62306.0
2021-11-18 12:35:00,228.72,228.72,227.95,228.25,61872.0,228.72,228.72,227.95,228.25,61872.0
2021-11-18 12:40:00,228.15,228.18,227.85,227.92,35514.0,228.15,228.18,227.85,227.92,35514.0
2021-11-18 12:45:00,227.89,227.96,227.6,227.66,42160.0,227.89,227.96,227.6,227.66,42160.0
2021-11-18 12:50:00,227.7,227.77,227.09,227.41,69232.0,227.7,227.77,227.09,227.41,69232.0
2021-11-18 12:55:00,227.39,227.66,227.28,227.65,44640.0,227.39,227.66,227.28,227.65,44640.0
2021-11-18 13:00:00,227.63,227.69,227.43,227.58,36031.0,227.63,227.69,227.43,227.58,36031.0
2021-11-18 13:05:00,227.59,227.7,227.46,227.5,42792.0,227.59,227.7,227.46,227.5,42792.0
2021-11-18 13:10:00,227.59,227.96,227.53,227.89,34056.0,227.59,227.96,227.53,227.89,34056.0
2021-11-18 13:15:00,227.9,227.9,227.37,227.44,24285.0,227.9,227.9,227.37,227.44,24285.0
2021-11-18 13:20:00,227.39,227.4,227.13,227.21,75348.0,227.39,227.4,227.13,227.21,75348.0
2021-11-18 13:25:00,227.17,227.44,227.1,227.42,38538.0,227.17,227.44,227.1,227.42,38538.0
2021-11-18 13:30:00,227.42,227.61,226.97,227.05,57181.0,227.42,227.61,226.97,227.05,57181.0
2021-11-18 13:35:00,227.03,227.48,227.02,227.22,63408.0,227.03,227.48,227.02,227.22,63408.0
2021-11-18 13:40:00,227.24,227.55,227.14,227.36,41427.0,227.24,227.55,227.14,227.36,41427.0
2021-11-18 13:45:00,227.38,227.5,227.27,227.36,36238.0,227.38,227.5,227.27,227.36,36238.0
2021-11-18 13:50:00,227.32,227.46,227.04,227.04,36215.0,227.32,227.46,227.04,227.04,36215.0
2021-11-18 13:55:00,227.01,227.17,226.98,227.16,32553.0,227.01,227.17,226.98,227.16,32553.0
2021-11-18 14:00:00,227.11,227.21,226.9,226.96,30079.0,227.11,227.21,226.9,226.96,30079.0
2021-11-18 14:05:00,226.99,227.04,226.76,226.78,32244.0,226.99,227.04,226.76,226.78,32244.0
2021-11-18 14:10:00,226.76,226.77,226.53,226.63,31314.0,226.76,226.77,226.53,226.63,31314.0
2021-11-18 14:15:00,226.65,226.7,226.5,226.53,23037.0,226.65,226.7,226.5,226.53,23037.0
2021-11-18 14:20:00,226.5,226.57,226.3,226.36,32829.0,226.5,226.57,226.3,226.36,32829.0
2021-11-18 14:25:00,226.36,226.47,226.2,226.38,26720.0,226.36,226.47,226.2,226.38,26720.0
2021-11-18 14:30:00,226.38,226.39,226.1,226.19,37409.0,226.38,226.39,226.1,226.19,37409.0
2021-11-18 14:35:00,226.24,226.48,226.18,226.4,32213.0,226.24,226.48,226.18,226.4,32213.0
2021-11-18 14:40:00,226.43,226.83,226.13,226.71,68604.0,226.43,226.83,226.13,226.71,68604.0
2021-11-18 14:45:00,226.7,227.09,226.68,227.0,50940.0,226.7,227.09,226.68,227.0,50940.0
2021-11-18 14:50:00,227.05,227.11,226.9,227.05,32046.0,227.05,227.11,226.9,227.05,32046.0
2021-11-18 14:55:00,227.04,227.3,227.03,227.19,40107.0,227.04,227.3,227.03,227.19,40107.0
2021-11-18 15:00:00,227.19,227.21,226.88,226.92,48782.0,227.19,227.21,226.88,226.92,48782.0
2021-11-18 15:05:00,226.91,227.4,226.77,227.17,52950.0,226.91,227.4,226.77,227.17,52950.0
2021-11-18 15:10:00,227.18,227.36,227.14,227.27,30303.0,227.18,227.36,227.14,227.27,30303.0
2021-11-18 15:15:00,227.28,227.29,226.91,227.03,54064.0,227.28,227.29,226.91,227.03,54064.0
2021-11-18 15:20:00,226.98,227.19,226.92,227.17,43454.0,226.98,227.19,226.92,227.17,43454.0
2021-11-18 15:25:00,227.17,227.52,227.17,227.31,60583.0,227.17,227.52,227.17,227.31,60583.0
2021-11-18 15:30:00,227.3,227.44,227.06,227.11,36154.0,227.3,227.44,227.06,227.11,36154.0
2021-11-18 15:35:00,227.12,227.48,226.76,226.76,54562.0,227.12,227.48,226.76,226.76,54562.0
2021-11-18 15:40:00,226.8,226.87,226.58,226.58,54949.0,226.8,226.87,226.58,226.58,54949.0
2021-11-18 15:45:00,226.59,226.95,226.58,226.81,73866.0,226.59,226.95,226.58,226.81,73866.0
2021-11-18 15:50:00,226.78,226.97,226.74,226.84,83388.0,226.78,226.97,226.74,226.84,83388.0
2021-11-18 15:55:00,226.81,227.25,226.8,227.25,241612.0,226.81,227.25,226.8,227.25,241612.0
2021-11-19 09:30:00,225.07,225.33,223.51,224.01,491905.0,225.07,225.33,223.51,224.01,491905.0
2021-11-19 09:35:00,224.09,224.74,223.41,223.66,280959.0,224.09,224.74,223.41,223.66,280959.0
2021-11-19 09:40:00,223.66,223.66,222.65,222.97,303175.0,223.66,223.66,222.65,222.97,303175.0
2021-11-19 09:45:00,222.97,223.09,222.25,222.84,237374.0,222.97,223.09,222.25,222.84,237374.0
2021-11-19 09:50:00,222.88,222.9,221.55,221.91,204336.0,222.88,222.9,221.55,221.91,204336.0
2021-11-19 09:55:00,221.93,222.11,221.1,221.53,227281.0,221.93,222.11,221.1,221.53,227281.0
2021-11-19 10:00:00,221.44,221.5,219.94,220.11,345367.0,221.44,221.5,219.94,220.11,345367.0
2021-11-19 10:05:00,220.14,220.45,219.72,220.28,392401.0,220.14,220.45,219.72,220.28,392401.0
2021-11-19 10:10:00,220.26,220.56,220.05,220.5,170346.0,220.26,220.56,220.05,220.5,170346.0
2021-11-19 10:15:00,220.5,220.54,218.04,218.58,448878.0,220.5,220.54,218.04,218.58,448878.0
2021-11-19 10:20:00,218.61,219.17,217.51,218.46,618391.0,218.61,219.17,217.51,218.46,618391.0
2021-11-19 10:25:00,218.46,218.6,217.7,217.75,297629.0,218.46,218.6,217.7,217.75,297629.0
2021-11-19 10:30:00,217.75,217.9,216.8,216.9,429053.0,217.75,217.9,216.8,216.9,429053.0
2021-11-19 10:35:00,216.83,217.37,216.4,217.25,355531.0,216.83,217.37,216.4,217.25,355531.0
2021-11-19 10:40:00,217.25,217.97,217.08,217.29,330724.0,217.25,217.97,217.08,217.29,330724.0
2021-11-19 10:45:00,217.26,217.65,217.07,217.2,215308.0,217.26,217.65,217.07,217.2,215308.0
2021-11-19 10:50:00,217.18,217.18,216.52,216.78,246015.0,217.18,217.18,216.52,216.78,246015.0
2021-11-19 10:55:00,216.78,217.42,216.72,216.84,180305.0,216.78,217.42,216.72,216.84,180305.0
2021-11-19 11:00:00,216.85,217.51,216.65,217.36,235880.0,216.85,217.51,216.65,217.36,235880.0
2021-11-19 11:05:00,217.36,217.47,216.73,216.86,191347.0,217.36,217.47,216.73,216.86,191347.0
2021-11-19 11:10:00,216.86,217.02,216.54,216.8,180292.0,216.86,217.02,216.54,216.8,180292.0
2021-11-19 11:15:00,216.79,216.99,216.63,216.79,206549.0,216.79,216.99,216.63,216.79,206549.0
2021-11-19 11:20:00,216.77,217.37,216.57,217.13,251928.0,216.77,217.37,216.57,217.13,251928.0
2021-11-19 11:25:00,217.12,217.74,217.1,217.52,245268.0,217.12,217.74,217.1,217.52,245268.0
2021-11-19 11:30:00,217.52,217.75,217.01,217.14,201452.0,217.52,217.75,217.01,217.14,201452.0
2021-11-19 11:35:00,217.13,217.25,216.91,217.13,108790.0,217.13,217.25,216.91,217.13,108790.0
2021-11-19 11:40:00,217.14,217.48,217.01,217.12,126931.0,217.14,217.48,217.01,217.12,126931.0
2021-11-19 11:45:00,217.09,217.19,216.91,216.99,122489.0,217.09,217.19,216.91,216.99,122489.0
2021-11-19 11:50:00,216.98,217.11,216.77,216.95,97891.0,216.98,217.11,216.77,216.95,97891.0
2021-11-19 11:55:00,216.92,217.36,216.92,217.34,126693.0,216.92,217.36,216.92,217.34,126693.0
2021-11-19 12:00:00,217.34,217.38,216.98,217.03,108917.0,217.34,217.38,216.98,217.03,108917.0
2021-11-19 12:05:00,217.08,217.27,216.81,216.91,82145.0,217.08,217.27,216.81,216.91,82145.0
2021-11-19 12:10:00,216.92,216.96,216.66,216.78,99565.0,216.92,216.96,216.66,216.78,99565.0
2021-11-19 12:15:00,216.78,216.84,216.13,216.18,216029.0,216.78,216.84,216.13,216.18,216029.0
2021-11-19 12:20:00,216.2,216.32,216.13,216.27,109378.0,216.2,216.32,216.13,216.27,109378.0
2021-11-19 12:25:00,216.25,216.38,215.8,215.9,193595.0,216.25,216.38,215.8,215.9,193595.0
2021-11-19 12:30:00,215.91,216.32,215.86,216.25,157523.0,215.91,216.32,215.86,216.25,157523.0
2021-11-19 12:35:00,216.27,216.37,216.0,216.07,204895.0,216.27,216.37,216.0,216.07,204895.0
2021-11-19 12:40:00,216.02,216.57,215.93,216.53,225895.0,216.02,216.57,215.93,216.53,225895.0
2021-11-19 12:45:00,216.56,216.69,216.11,216.23,107383.0,216.56,216.69,216.11,216.23,107383.0
2021-11-19 12:50:00,216.24,216.59,216.16,216.59,92378.0,216.24,216.59,216.16,216.59,92378.0
2021-11-19 12:55:00,216.59,217.35,216.27,216.29,89138.0,216.59,217.35,216.27,216.29,89138.0
2021-11-19 13:00:00,216.3,216.37,216.05,216.06,182848.0,216.3,216.37,216.05,216.06,182848.0
2021-11-19 13:05:00,216.12,216.57,215.92,216.49,184075.0,216.12,216.57,215.92,216.49,184075.0
2021-11-19 13:10:00,216.44,216.5,216.08,216.15,84479.0,216.44,216.5,216.08,216.15,84479.0
2021-11-19 13:15:00,216.15,216.21,215.9,215.96,99224.0,216.15,216.21,215.9,215.96,99224.0
2021-11-19 13:20:00,215.95,215.96,215.3,215.38,188307.0,215.95,215.96,215.3,215.38,188307.0
2021-11-19 13:25:00,215.4,215.4,215.03,215.03,176393.0,215.4,215.4,215.03,215.03,176393.0
2021-11-19 13:30:00,215.05,215.13,214.6,214.89,283305.0,215.05,215.13,214.6,214.89,283305.0
2021-11-19 13:35:00,214.9,214.92,214.62,214.72,129613.0,214.9,214.92,214.62,214.72,129613.0
2021-11-19 13:40:00,214.7,214.81,214.37,214.5,180322.0,214.7,214.81,214.37,214.5,180322.0
2021-11-19 13:45:00,214.48,214.61,214.26,214.45,114667.0,214.48,214.61,214.26,214.45,114667.0
2021-11-19 13:50:00,214.47,214.88,214.43,214.78,144115.0,214.47,214.88,214.43,214.78,144115.0
2021-11-19 13:55:00,214.78,214.88,214.51,214.57,131201.0,214.78,214.88,214.51,214.57,131201.0
2021-11-19 14:00:00,214.53,214.69,214.31,214.36,112258.0,214.53,214.69,214.31,214.36,112258.0
2021-11-19 14:05:00,214.38,214.54,214.31,214.32,120246.0,214.38,214.54,214.31,214.32,120246.0
2021-11-19 14:10:00,214.34,214.35,214.15,214.22,183782.0,214.34,214.35,214.15,214.22,183782.0
2021-11-19 14:15:00,214.22,214.45,214.2,214.2,92555.0,214.22,214.45,214.2,214.2,92555.0
2021-11-19 14:20:00,214.2,214.45,214.17,214.28,108201.0,214.2,214.45,214.17,214.28,108201.0
2021-11-19 14:25:00,214.26,214.27,213.38,213.43,275036.0,214.26,214.27,213.38,213.43,275036.0
2021-11-19 14:30:00,213.46,213.8,213.23,213.57,201944.0,213.46,213.8,213.23,213.57,201944.0
2021-11-19 14:35:00,213.57,213.84,213.51,213.74,150988.0,213.57,213.84,213.51,213.74,150988.0
2021-11-19 14:40:00,213.73,214.07,213.67,214.07,138769.0,213.73,214.07,213.67,214.07,138769.0
2021-11-19 14:45:00,214.04,214.39,214.01,214.18,172665.0,214.04,214.39,214.01,214.18,172665.0
2021-11-19 14:50:00,214.18,214.44,214.03,214.05,115675.0,214.18,214.44,214.03,214.05,115675.0
2021-11-19 14:55:00,214.02,214.11,213.68,213.7,118854.0,214.02,214.11,213.68,213.7,118854.0
2021-11-19 15:00:00,213.75,213.95,213.55,213.65,147005.0,213.75,213.95,213.55,213.65,147005.0
2021-11-19 15:05:00,213.65,213.68,213.47,213.59,124005.0,213.65,213.68,213.47,213.59,124005.0
2021-11-19 15:10:00,213.57,213.79,213.42,213.65,127432.0,213.57,213.79,213.42,213.65,127432.0
2021-11-19 15:15:00,213.66,213.66,213.31,213.39,113709.0,213.66,213.66,213.31,213.39,113709.0
2021-11-19 15:20:00,213.39,213.57,213.24,213.44,125242.0,213.39,213.57,213.24,213.44,125242.0
2021-11-19 15:25:00,213.41,213.68,213.3,213.67,85831.0,213.41,213.68,213.3,213.67,85831.0
2021-11-19 15:30:00,213.64,214.03,213.48,213.91,156970.0,213.64,214.03,213.48,213.91,156970.0
2021-11-19 15:35:00,213.87,214.13,213.78,213.81,141025.0,213.87,214.13,213.78,213.81,141025.0
2021-11-19 15:40:00,213.81,214.08,213.79,213.92,155018.0,213.81,214.08,213.79,213.92,155018.0
2021-11-19 15:45:00,213.92,214.56,213.91,214.55,234424.0,213.92,214.56,213.91,214.55,234424.0
2021-11-19 15:50:00,214.54,214.57,213.85,213.86,297331.0,214.54,214.57,213.85,213.86,297331.0
2021-11-19 15:55:00,213.85,214.33,213.84,214.04,458554.0,213.85,214.33,213.84,214.04,458554.0
2021-11-22 09:30:00,215.0,215.02,211.35,211.86,403912.0,215.0,215.02,211.35,211.86,403912.0
2021-11-22 09:35:00,211.75,213.86,211.59,212.16,271339.0,211.75,213.86,211.59,212.16,271339.0
2021-11-22 09:40:00,212.2,212.58,211.4,211.78,285299.0,212.2,212.58,211.4,211.78,285299.0
2021-11-22 09:45:00,211.84,212.55,211.67,212.55,150079.0,211.84,212.55,211.67,212.55,150079.0
2021-11-22 09:50:00,212.57,212.69,211.77,212.06,132111.0,212.57,212.69,211.77,212.06,132111.0
2021-11-22 09:55:00,212.03,212.17,211.28,211.56,148451.0,212.03,212.17,211.28,211.56,148451.0
2021-11-22 10:00:00,211.59,212.39,211.59,211.97,129155.0,211.59,212.39,211.59,211.97,129155.0
2021-11-22 10:05:00,211.92,212.19,211.55,211.93,95765.0,211.92,212.19,211.55,211.93,95765.0
2021-11-22 10:10:00,211.97,212.03,211.6,211.62,78523.0,211.97,212.03,211.6,211.62,78523.0
2021-11-22 10:15:00,211.63,211.69,210.91,211.22,153353.0,211.63,211.69,210.91,211.22,153353.0
2021-11-22 10:20:00,211.19,211.75,211.18,211.67,56855.0,211.19,211.75,211.18,211.67,56855.0
2021-11-22 10:25:00,211.62,211.62,210.56,210.69,201073.0,211.62,211.62,210.56,210.69,201073.0
2021-11-22 10:30:00,210.69,211.28,210.66,210.94,115020.0,210.69,211.28,210.66,210.94,115020.0
2021-11-22 10:35:00,211.01,211.14,210.07,210.07,130186.0,211.01,211.14,210.07,210.07,130186.0
2021-11-22 10:40:00,210.08,210.11,209.77,209.86,260172.0,210.08,210.11,209.77,209.86,260172.0
2021-11-22 10:45:00,209.84,210.02,209.58,209.63,159142.0,209.84,210.02,209.58,209.63,159142.0
2021-11-22 10:50:00,209.62,210.09,209.45,209.52,133897.0,209.62,210.09,209.45,209.52,133897.0
2021-11-22 10:55:00,209.51,210.0,209.48,209.73,129017.0,209.51,210.0,209.48,209.73,129017.0
2021-11-22 11:00:00,209.81,209.97,209.29,209.33,113282.0,209.81,209.97,209.29,209.33,113282.0
2021-11-22 11:05:00,209.34,209.61,209.11,209.3,108002.0,209.34,209.61,209.11,209.3,108002.0
2021-11-22 11:10:00,209.41,210.33,209.26,210.24,96984.0,209.41,210.33,209.26,210.24,96984.0
2021-11-22 11:15:00,210.25,210.87,210.21,210.46,115548.0,210.25,210.87,210.21,210.46,115548.0
2021-11-22 11:20:00,210.42,211.31,210.4,211.2,140075.0,210.42,211.31,210.4,211.2,140075.0
2021-11-22 11:25:00,211.19,211.28,210.32,210.32,96146.0,211.19,211.28,210.32,210.32,96146.0
2021-11-22 11:30:00,210.3,210.56,210.11,210.28,80318.0,210.3,210.56,210.11,210.28,80318.0
2021-11-22 11:35:00,210.29,210.87,210.28,210.84,95753.0,210.29,210.87,210.28,210.84,95753.0
2021-11-22 11:40:00,210.83,210.85,210.24,210.84,97120.0,210.83,210.85,210.24,210.84,97120.0
2021-11-22 11:45:00,210.79,210.81,209.89,209.96,133987.0,210.79,210.81,209.89,209.96,133987.0
2021-11-22 11:50:00,210.0,210.19,209.2,209.24,91957.0,210.0,210.19,209.2,209.24,91957.0
2021-11-22 11:55:00,209.24,209.75,208.95,209.71,164993.0,209.24,209.75,208.95,209.71,164993.0
2021-11-22 12:00:00,209.61,210.27,209.45,210.14,102183.0,209.61,210.27,209.45,210.14,102183.0
2021-11-22 12:05:00,210.15,210.15,209.65,209.88,56074.0,210.15,210.15,209.65,209.88,56074.0
2021-11-22 12:10:00,209.86,210.39,209.82,210.21,53575.0,209.86,210.39,209.82,210.21,53575.0
2021-11-22 12:15:00,210.25,210.47,209.73,209.89,65225.0,210.25,210.47,209.73,209.89,65225.0
2021-11-22 12:20:00,209.89,209.92,209.22,209.28,103138.0,209.89,209.92,209.22,209.28,103138.0
2021-11-22 12:25:00,209.38,209.79,209.38,209.7,85733.0,209.38,209.79,209.38,209.7,85733.0
2021-11-22 12:30:00,209.7,210.18,209.63,210.09,50659.0,209.7,210.18,209.63,210.09,50659.0
2021-11-22 12:35:00,210.04,210.08,209.61,209.71,37105.0,210.04,210.08,209.61,209.71,37105.0
2021-11-22 12:40:00,209.73,210.0,209.68,209.98,44853.0,209.73,210.0,209.68,209.98,44853.0
2021-11-22 12:45:00,209.96,210.07,209.69,210.07,52583.0,209.96,210.07,209.69,210.07,52583.0
2021-11-22 12:50:00,210.07,210.14,209.5,210.03,74846.0,210.07,210.14,209.5,210.03,74846.0
2021-11-22 12:55:00,210.07,210.52,210.07,210.33,108463.0,210.07,210.52,210.07,210.33,108463.0
2021-11-22 13:00:00,210.32,210.52,210.06,210.38,36446.0,210.32,210.52,210.06,210.38,36446.0
2021-11-22 13:05:00,210.38,210.55,209.92,209.92,39905.0,210.38,210.55,209.92,209.92,39905.0
2021-11-22 13:10:00,209.97,210.28,209.88,210.03,52133.0,209.97,210.28,209.88,210.03,52133.0
2021-11-22 13:15:00,210.04,210.33,209.76,210.27,60207.0,210.04,210.33,209.76,210.27,60207.0
2021-11-22 13:20:00,210.27,210.56,210.11,210.47,41276.0,210.27,210.56,210.11,210.47,41276.0
2021-11-22 13:25:00,210.49,210.54,210.0,210.06,36612.0,210.49,210.54,210.0,210.06,36612.0
2021-11-22 13:30:00,210.18,210.29,209.75,209.78,47363.0,210.18,210.29,209.75,209.78,47363.0
2021-11-22 13:35:00,209.81,209.84,209.64,209.69,30719.0,209.81,209.84,209.64,209.69,30719.0
2021-11-22 13:40:00,209.7,209.81,209.42,209.68,71919.0,209.7,209.81,209.42,209.68,71919.0
2021-11-22 13:45:00,209.68,209.68,209.37,209.38,45120.0,209.68,209.68,209.37,209.38,45120.0
2021-11-22 13:50:00,209.37,209.64,209.3,209.61,35060.0,209.37,209.64,209.3,209.61,35060.0
2021-11-22 13:55:00,209.58,209.63,209.37,209.5,47323.0,209.58,209.63,209.37,209.5,47323.0
2021-11-22 14:00:00,209.5,210.01,209.34,209.96,57328.0,209.5,210.01,209.34,209.96,57328.0
2021-11-22 14:05:00,209.99,210.09,209.91,210.06,31733.0,209.99,210.09,209.91,210.06,31733.0
2021-11-22 14:10:00,210.02,210.16,209.95,210.05,30072.0,210.02,210.16,209.95,210.05,30072.0
2021-11-22 14:15:00,210.06,210.1,209.75,209.8,29945.0,210.06,210.1,209.75,209.8,29945.0
2021-11-22 14:20:00,209.82,209.97,209.75,209.88,37198.0,209.82,209.97,209.75,209.88,37198.0
2021-11-22 14:25:00,209.83,209.95,209.7,209.87,44259.0,209.83,209.95,209.7,209.87,44259.0
2021-11-22 14:30:00,209.89,210.05,209.76,209.83,40325.0,209.89,210.05,209.76,209.83,40325.0
2021-11-22 14:35:00,209.83,210.08,209.82,209.97,27092.0,209.83,210.08,209.82,209.97,27092.0
2021-11-22 14:40:00,210.0,210.24,209.87,210.0,43559.0,210.0,210.24,209.87,210.0,43559.0
2021-11-22 14:45:00,209.97,210.25,209.85,210.09,34105.0,209.97,210.25,209.85,210.09,34105.0
2021-11-22 14:50:00,210.11,210.51,210.08,210.42,62986.0,210.11,210.51,210.08,210.42,62986.0
2021-11-22 14:55:00,210.43,210.45,210.3,210.39,23619.0,210.43,210.45,210.3,210.39,23619.0
2021-11-22 15:00:00,210.39,211.28,210.39,211.18,123254.0,210.39,211.28,210.39,211.18,123254.0
2021-11-22 15:05:00,211.16,211.5,211.15,211.46,120810.0,211.16,211.5,211.15,211.46,120810.0
2021-11-22 15:10:00,211.46,211.6,211.09,211.09,80969.0,211.46,211.6,211.09,211.09,80969.0
2021-11-22 15:15:00,211.07,211.29,210.94,211.02,60820.0,211.07,211.29,210.94,211.02,60820.0
2021-11-22 15:20:00,211.02,211.48,210.94,211.39,72350.0,211.02,211.48,210.94,211.39,72350.0
2021-11-22 15:25:00,211.4,211.5,211.25,211.49,70516.0,211.4,211.5,211.25,211.49,70516.0
2021-11-22 15:30:00,211.5,211.6,211.14,211.25,71980.0,211.5,211.6,211.14,211.25,71980.0
2021-11-22 15:35:00,211.23,211.47,210.96,211.37,73354.0,211.23,211.47,210.96,211.37,73354.0
2021-11-22 15:40:00,211.37,211.47,210.57,210.63,71476.0,211.37,211.47,210.57,210.63,71476.0
2021-11-22 15:45:00,210.64,210.77,210.51,210.64,59233.0,210.64,210.77,210.51,210.64,59233.0
2021-11-22 15:50:00,210.56,210.7,210.35,210.51,120651.0,210.56,210.7,210.35,210.51,120651.0
2021-11-22 15:55:00,210.49,210.58,209.8,209.92,275122.0,210.49,210.58,209.8,209.92,275122.0
2021-11-23 09:30:00,211.29,212.99,211.27,212.63,379247.0,211.29,212.99,211.27,212.63,379247.0
2021-11-23 09:35:00,212.6,212.8,211.0,212.67,237082.0,212.6,212.8,211.0,212.67,237082.0
2021-11-23 09:40:00,212.75,212.9,211.68,212.17,132325.0,212.75,212.9,211.68,212.17,132325.0
2021-11-23 09:45:00,212.26,212.41,211.3,211.4,78471.0,212.26,212.41,211.3,211.4,78471.0
2021-11-23 09:50:00,211.4,211.86,210.81,211.21,95003.0,211.4,211.86,210.81,211.21,95003.0
2021-11-23 09:55:00,211.22,211.99,210.81,211.47,110514.0,211.22,211.99,210.81,211.47,110514.0
2021-11-23 10:00:00,211.53,211.74,210.06,210.51,103821.0,211.53,211.74,210.06,210.51,103821.0
2021-11-23 10:05:00,210.43,210.75,209.9,210.16,93457.0,210.43,210.75,209.9,210.16,93457.0
2021-11-23 10:10:00,210.16,210.8,210.12,210.39,58826.0,210.16,210.8,210.12,210.39,58826.0
2021-11-23 10:15:00,210.45,210.75,210.19,210.67,48677.0,210.45,210.75,210.19,210.67,48677.0
2021-11-23 10:20:00,210.72,210.72,210.1,210.18,44380.0,210.72,210.72,210.1,210.18,44380.0
2021-11-23 10:25:00,210.12,210.35,209.83,209.86,76528.0,210.12,210.35,209.83,209.86,76528.0
2021-11-23 10:30:00,209.88,210.12,209.54,209.58,91116.0,209.88,210.12,209.54,209.58,91116.0
2021-11-23 10:35:00,209.58,209.82,208.97,209.07,153701.0,209.58,209.82,208.97,209.07,153701.0
2021-11-23 10:40:00,209.06,209.46,209.05,209.19,65876.0,209.06,209.46,209.05,209.19,65876.0
2021-11-23 10:45:00,209.14,209.48,209.05,209.28,74488.0,209.14,209.48,209.05,209.28,74488.0
2021-11-23 10:50:00,209.3,209.34,208.6,208.69,88324.0,209.3,209.34,208.6,208.69,88324.0
2021-11-23 10:55:00,208.72,208.75,208.2,208.28,124301.0,208.72,208.75,208.2,208.28,124301.0
2021-11-23 11:00:00,208.22,208.43,207.86,208.14,159509.0,208.22,208.43,207.86,208.14,159509.0
2021-11-23 11:05:00,208.14,208.38,207.77,208.03,82903.0,208.14,208.38,207.77,208.03,82903.0
2021-11-23 11:10:00,208.07,208.97,208.07,208.85,128802.0,208.07,208.97,208.07,208.85,128802.0
2021-11-23 11:15:00,208.86,209.39,208.26,208.67,134096.0,208.86,209.39,208.26,208.67,134096.0
2021-11-23 11:20:00,208.61,209.23,208.6,208.89,73519.0,208.61,209.23,208.6,208.89,73519.0
2021-11-23 11:25:00,208.87,209.48,208.87,209.26,73161.0,208.87,209.48,208.87,209.26,73161.0
2021-11-23 11:30:00,209.25,209.58,208.71,208.77,50582.0,209.25,209.58,208.71,208.77,50582.0
2021-11-23 11:35:00,208.83,209.41,208.71,209.34,43506.0,208.83,209.41,208.71,209.34,43506.0
2021-11-23 11:40:00,209.4,209.43,208.7,208.74,28650.0,209.4,209.43,208.7,208.74,28650.0
2021-11-23 11:45:00,208.74,209.43,208.66,209.27,41827.0,208.74,209.43,208.66,209.27,41827.0
2021-11-23 11:50:00,209.28,209.44,208.93,208.94,31756.0,209.28,209.44,208.93,208.94,31756.0
2021-11-23 11:55:00,208.94,209.14,208.7,208.77,22403.0,208.94,209.14,208.7,208.77,22403.0
2021-11-23 12:00:00,208.74,208.92,208.29,208.46,53878.0,208.74,208.92,208.29,208.46,53878.0
2021-11-23 12:05:00,208.49,208.69,208.35,208.48,40640.0,208.49,208.69,208.35,208.48,40640.0
2021-11-23 12:10:00,208.5,208.63,208.13,208.15,51859.0,208.5,208.63,208.13,208.15,51859.0
2021-11-23 12:15:00,208.18,208.46,208.11,208.4,45007.0,208.18,208.46,208.11,208.4,45007.0
2021-11-23 12:20:00,208.41,209.06,208.41,208.92,114038.0,208.41,209.06,208.41,208.92,114038.0
2021-11-23 12:25:00,209.02,209.49,209.0,209.24,69149.0,209.02,209.49,209.0,209.24,69149.0
2021-11-23 12:30:00,209.24,209.43,209.05,209.14,37491.0,209.24,209.43,209.05,209.14,37491.0
2021-11-23 12:35:00,209.13,209.28,208.94,208.96,23126.0,209.13,209.28,208.94,208.96,23126.0
2021-11-23 12:40:00,208.94,209.06,208.61,208.7,28867.0,208.94,209.06,208.61,208.7,28867.0
2021-11-23 12:45:00,208.73,208.81,208.5,208.66,31252.0,208.73,208.81,208.5,208.66,31252.0
2021-11-23 12:50:00,208.67,208.92,208.6,208.66,33445.0,208.67,208.92,208.6,208.66,33445.0
2021-11-23 12:55:00,208.66,208.71,208.33,208.36,58063.0,208.66,208.71,208.33,208.36,58063.0
2021-11-23 13:00:00,208.36,208.64,208.3,208.5,30353.0,208.36,208.64,208.3,208.5,30353.0
2021-11-23 13:05:00,208.54,208.65,208.35,208.46,39695.0,208.54,208.65,208.35,208.46,39695.0
2021-11-23 13:10:00,208.42,208.42,208.17,208.22,37968.0,208.42,208.42,208.17,208.22,37968.0
2021-11-23 13:15:00,208.27,208.46,208.02,208.11,49272.0,208.27,208.46,208.02,208.11,49272.0
2021-11-23 13:20:00,208.13,208.34,208.07,208.18,23419.0,208.13,208.34,208.07,208.18,23419.0
2021-11-23 13:25:00,208.2,208.4,208.1,208.21,33255.0,208.2,208.4,208.1,208.21,33255.0
2021-11-23 13:30:00,208.28,208.62,208.26,208.39,41344.0,208.28,208.62,208.26,208.39,41344.0
2021-11-23 13:35:00,208.33,208.57,208.3,208.52,26580.0,208.33,208.57,208.3,208.52,26580.0
2021-11-23 13:40:00,208.52,208.7,208.18,208.23,32939.0,208.52,208.7,208.18,208.23,32939.0
2021-11-23 13:45:00,208.27,208.63,208.24,208.48,27892.0,208.27,208.63,208.24,208.48,27892.0
2021-11-23 13:50:00,208.56,208.83,208.53,208.78,48355.0,208.56,208.83,208.53,208.78,48355.0
2021-11-23 13:55:00,208.78,208.82,208.33,208.55,38494.0,208.78,208.82,208.33,208.55,38494.0
2021-11-23 14:00:00,208.52,208.81,208.44,208.53,20228.0,208.52,208.81,208.44,208.53,20228.0
2021-11-23 14:05:00,208.56,208.87,208.47,208.68,24816.0,208.56,208.87,208.47,208.68,24816.0
2021-11-23 14:10:00,208.71,208.71,208.4,208.41,19049.0,208.71,208.71,208.4,208.41,19049.0
2021-11-23 14:15:00,208.44,208.5,208.1,208.1,32611.0,208.44,208.5,208.1,208.1,32611.0
2021-11-23 14:20:00,208.14,208.51,208.14,208.34,31192.0,208.14,208.51,208.14,208.34,31192.0
2021-11-23 14:25:00,208.34,208.62,208.25,208.31,24669.0,208.34,208.62,208.25,208.31,24669.0
2021-11-23 14:30:00,208.36,208.51,207.9,207.97,94112.0,208.36,208.51,207.9,207.97,94112.0
2021-11-23 14:35:00,207.95,208.43,207.95,208.09,36497.0,207.95,208.43,207.95,208.09,36497.0
2021-11-23 14:40:00,208.15,208.28,208.07,208.2,22047.0,208.15,208.28,208.07,208.2,22047.0
2021-11-23 14:45:00,208.18,208.75,208.17,208.73,49950.0,208.18,208.75,208.17,208.73,49950.0
2021-11-23 14:50:00,208.77,208.86,208.41,208.73,47387.0,208.77,208.86,208.41,208.73,47387.0
2021-11-23 14:55:00,208.74,208.79,208.44,208.64,20139.0,208.74,208.79,208.44,208.64,20139.0
2021-11-23 15:00:00,208.55,208.62,208.21,208.38,30992.0,208.55,208.62,208.21,208.38,30992.0
2021-11-23 15:05:00,208.41,208.76,208.38,208.69,22003.0,208.41,208.76,208.38,208.69,22003.0
2021-11-23 15:10:00,208.69,208.69,208.31,208.53,25075.0,208.69,208.69,208.31,208.53,25075.0
2021-11-23 15:15:00,208.57,208.72,208.26,208.26,50502.0,208.57,208.72,208.26,208.26,50502.0
2021-11-23 15:20:00,208.25,208.59,208.12,208.49,51959.0,208.25,208.59,208.12,208.49,51959.0
2021-11-23 15:25:00,208.49,208.84,208.3,208.3,51842.0,208.49,208.84,208.3,208.3,51842.0
2021-11-23 15:30:00,208.28,208.68,208.26,208.35,42970.0,208.28,208.68,208.26,208.35,42970.0
2021-11-23 15:35:00,208.35,208.79,208.23,208.64,67689.0,208.35,208.79,208.23,208.64,67689.0
2021-11-23 15:40:00,208.71,208.91,208.61,208.65,41251.0,208.71,208.91,208.61,208.65,41251.0
2021-11-23 15:45:00,208.65,208.9,208.63,208.7,55263.0,208.65,208.9,208.63,208.7,55263.0
2021-11-23 15:50:00,208.57,209.05,208.5,209.0,127098.0,208.57,209.05,208.5,209.0,127098.0
2021-11-23 15:55:00,209.01,209.37,208.94,209.03,293360.0,209.01,209.37,208.94,209.03,293360.0
2021-11-24 09:30:00,207.7,207.81,206.87,207.42,262831.0,207.7,207.81,206.87,207.42,262831.0
2021-11-24 09:35:00,207.4,208.24,206.9,208.07,106460.0,207.4,208.24,206.9,208.07,106460.0
2021-11-24 09:40:00,208.09,208.69,207.72,208.09,122769.0,208.09,208.69,207.72,208.09,122769.0
2021-11-24 09:45:00,208.18,209.13,208.12,208.7,81465.0,208.18,209.13,208.12,208.7,81465.0
2021-11-24 09:50:00,208.77,209.25,208.41,208.8,52701.0,208.77,209.25,208.41,208.8,52701.0
2021-11-24 09:55:00,208.84,209.49,208.73,209.33,60340.0,208.84,209.49,208.73,209.33,60340.0
2021-11-24 10:00:00,209.32,209.47,208.88,209.07,44638.0,209.32,209.47,208.88,209.07,44638.0
2021-11-24 10:05:00,209.06,209.82,209.03,209.16,104988.0,209.06,209.82,209.03,209.16,104988.0
2021-11-24 10:10:00,209.21,209.62,209.17,209.45,46983.0,209.21,209.62,209.17,209.45,46983.0
2021-11-24 10:15:00,209.46,209.46,208.96,209.05,42935.0,209.46,209.46,208.96,209.05,42935.0
2021-11-24 10:20:00,209.01,209.61,208.93,209.33,31956.0,209.01,209.61,208.93,209.33,31956.0
2021-11-24 10:25:00,209.31,209.71,209.3,209.5,42948.0,209.31,209.71,209.3,209.5,42948.0
2021-11-24 10:30:00,209.6,209.91,209.44,209.84,37765.0,209.6,209.91,209.44,209.84,37765.0
2021-11-24 10:35:00,209.89,210.37,209.82,210.26,76733.0,209.89,210.37,209.82,210.26,76733.0
2021-11-24 10:40:00,210.12,210.3,209.89,210.0,101091.0,210.12,210.3,209.89,210.0,101091.0
2021-11-24 10:45:00,210.06,210.22,209.43,209.56,93758.0,210.06,210.22,209.43,209.56,93758.0
2021-11-24 10:50:00,209.62,209.84,209.11,209.2,32487.0,209.62,209.84,209.11,209.2,32487.0
2021-11-24 10:55:00,209.22,209.47,209.15,209.34,43262.0,209.22,209.47,209.15,209.34,43262.0
2021-11-24 11:00:00,209.35,209.59,209.03,209.46,38562.0,209.35,209.59,209.03,209.46,38562.0
2021-11-24 11:05:00,209.5,209.84,209.5,209.82,30550.0,209.5,209.84,209.5,209.82,30550.0
2021-11-24 11:10:00,209.82,210.04,209.37,209.47,26607.0,209.82,210.04,209.37,209.47,26607.0
2021-11-24 11:15:00,209.47,209.71,209.38,209.56,37843.0,209.47,209.71,209.38,209.56,37843.0
2021-11-24 11:20:00,209.57,209.88,209.49,209.79,21504.0,209.57,209.88,209.49,209.79,21504.0
2021-11-24 11:25:00,209.82,210.35,209.74,210.35,68171.0,209.82,210.35,209.74,210.35,68171.0
2021-11-24 11:30:00,210.33,210.7,210.32,210.42,106181.0,210.33,210.7,210.32,210.42,106181.0
2021-11-24 11:35:00,210.51,210.52,209.59,209.91,74397.0,210.51,210.52,209.59,209.91,74397.0
2021-11-24 11:40:00,209.94,210.42,209.94,210.37,38285.0,209.94,210.42,209.94,210.37,38285.0
2021-11-24 11:45:00,210.33,210.96,210.28,210.89,57164.0,210.33,210.96,210.28,210.89,57164.0
2021-11-24 11:50:00,210.91,211.0,210.66,210.85,77309.0,210.91,211.0,210.66,210.85,77309.0
2021-11-24 11:55:00,210.84,210.84,210.29,210.46,32998.0,210.84,210.84,210.29,210.46,32998.0
2021-11-24 12:00:00,210.45,210.49,210.11,210.19,37923.0,210.45,210.49,210.11,210.19,37923.0
2021-11-24 12:05:00,210.14,210.19,209.78,209.88,29664.0,210.14,210.19,209.78,209.88,29664.0
2021-11-24 12:10:00,209.89,210.12,209.86,209.95,25060.0,209.89,210.12,209.86,209.95,25060.0
2021-11-24 12:15:00,209.93,209.99,209.69,209.93,32471.0,209.93,209.99,209.69,209.93,32471.0
2021-11-24 12:20:00,209.97,209.97,209.61,209.75,37759.0,209.97,209.97,209.61,209.75,37759.0
2021-11-24 12:25:00,209.69,209.83,209.57,209.82,19333.0,209.69,209.83,209.57,209.82,19333.0
2021-11-24 12:30:00,209.8,210.09,209.8,209.97,33882.0,209.8,210.09,209.8,209.97,33882.0
2021-11-24 12:35:00,210.01,210.3,209.99,210.19,34841.0,210.01,210.3,209.99,210.19,34841.0
2021-11-24 12:40:00,210.15,210.34,210.07,210.16,23646.0,210.15,210.34,210.07,210.16,23646.0
2021-11-24 12:45:00,210.11,210.21,210.04,210.13,12575.0,210.11,210.21,210.04,210.13,12575.0
2021-11-24 12:50:00,210.13,210.16,209.84,210.1,18619.0,210.13,210.16,209.84,210.1,18619.0
2021-11-24 12:55:00,210.08,210.22,210.02,210.22,14316.0,210.08,210.22,210.02,210.22,14316.0
2021-11-24 13:00:00,210.21,210.71,210.21,210.69,64715.0,210.21,210.71,210.21,210.69,64715.0
2021-11-24 13:05:00,210.66,211.1,210.65,211.03,57775.0,210.66,211.1,210.65,211.03,57775.0
2021-11-24 13:10:00,211.06,211.17,211.0,211.12,40895.0,211.06,211.17,211.0,211.12,40895.0
2021-11-24 13:15:00,211.11,211.22,211.07,211.12,38896.0,211.11,211.22,211.07,211.12,38896.0
2021-11-24 13:20:00,211.12,211.15,210.78,210.83,34675.0,211.12,211.15,210.78,210.83,34675.0
2021-11-24 13:25:00,210.76,210.88,210.43,210.44,47906.0,210.76,210.88,210.43,210.44,47906.0
2021-11-24 13:30:00,210.41,210.5,210.27,210.3,26108.0,210.41,210.5,210.27,210.3,26108.0
2021-11-24 13:35:00,210.31,210.49,210.22,210.37,28191.0,210.31,210.49,210.22,210.37,28191.0
2021-11-24 13:40:00,210.37,210.52,210.29,210.4,16946.0,210.37,210.52,210.29,210.4,16946.0
2021-11-24 13:45:00,210.38,210.38,210.16,210.32,21648.0,210.38,210.38,210.16,210.32,21648.0
2021-11-24 13:50:00,210.32,210.44,210.01,210.01,45291.0,210.32,210.44,210.01,210.01,45291.0
2021-11-24 13:55:00,210.02,210.09,209.69,209.69,36024.0,210.02,210.09,209.69,209.69,36024.0
2021-11-24 14:00:00,209.72,210.16,209.69,209.87,32997.0,209.72,210.16,209.69,209.87,32997.0
2021-11-24 14:05:00,209.87,210.0,209.3,209.47,38065.0,209.87,210.0,209.3,209.47,38065.0
2021-11-24 14:10:00,209.48,209.58,209.14,209.55,40470.0,209.48,209.58,209.14,209.55,40470.0
2021-11-24 14:15:00,209.56,209.94,209.52,209.87,31606.0,209.56,209.94,209.52,209.87,31606.0
2021-11-24 14:20:00,209.81,210.14,209.8,209.98,33031.0,209.81,210.14,209.8,209.98,33031.0
2021-11-24 14:25:00,210.01,210.16,209.83,209.89,25558.0,210.01,210.16,209.83,209.89,25558.0
2021-11-24 14:30:00,209.91,210.12,209.8,209.84,16393.0,209.91,210.12,209.8,209.84,16393.0
2021-11-24 14:35:00,209.91,210.14,209.9,209.98,11224.0,209.91,210.14,209.9,209.98,11224.0
2021-11-24 14:40:00,209.99,210.36,209.99,210.33,17728.0,209.99,210.36,209.99,210.33,17728.0
2021-11-24 14:45:00,210.35,210.47,210.2,210.2,23699.0,210.35,210.47,210.2,210.2,23699.0
2021-11-24 14:50:00,210.36,210.42,210.21,210.24,14464.0,210.36,210.42,210.21,210.24,14464.0
2021-11-24 14:55:00,210.28,210.33,210.2,210.27,8462.0,210.28,210.33,210.2,210.27,8462.0
2021-11-24 15:00:00,210.22,210.22,209.91,210.09,45990.0,210.22,210.22,209.91,210.09,45990.0
2021-11-24 15:05:00,210.17,210.4,210.11,210.37,22104.0,210.17,210.4,210.11,210.37,22104.0
2021-11-24 15:10:00,210.41,210.65,210.31,210.65,63500.0,210.41,210.65,210.31,210.65,63500.0
2021-11-24 15:15:00,210.64,210.66,210.32,210.44,30192.0,210.64,210.66,210.32,210.44,30192.0
2021-11-24 15:20:00,210.44,210.57,210.37,210.4,31454.0,210.44,210.57,210.37,210.4,31454.0
2021-11-24 15:25:00,210.44,210.67,210.38,210.58,22825.0,210.44,210.67,210.38,210.58,22825.0
2021-11-24 15:30:00,210.59,210.7,210.23,210.25,29601.0,210.59,210.7,210.23,210.25,29601.0
2021-11-24 15:35:00,210.22,210.52,210.14,210.47,37175.0,210.22,210.52,210.14,210.47,37175.0
2021-11-24 15:40:00,210.44,210.47,210.22,210.33,22556.0,210.44,210.47,210.22,210.33,22556.0
2021-11-24 15:45:00,210.35,210.57,210.26,210.45,58115.0,210.35,210.57,210.26,210.45,58115.0
2021-11-24 15:50:00,210.46,210.55,210.38,210.52,90168.0,210.46,210.55,210.38,210.52,90168.0
2021-11-24 15:55:00,210.49,210.64,210.39,210.56,146663.0,210.49,210.64,210.39,210.56,146663.0
2021-11-26 09:30:00,197.53,197.99,195.34,195.62,1383622.0,197.53,197.99,195.34,195.62,1383622.0
2021-11-26 09:35:00,195.75,198.13,195.67,197.56,543640.0,195.75,198.13,195.67,197.56,543640.0
2021-11-26 09:40:00,197.59,197.64,195.84,195.84,410775.0,197.59,197.64,195.84,195.84,410775.0
2021-11-26 09:45:00,195.89,196.16,195.04,195.84,564118.0,195.89,196.16,195.04,195.84,564118.0
2021-11-26 09:50:00,195.83,195.93,195.23,195.63,364975.0,195.83,195.93,195.23,195.63,364975.0
2021-11-26 09:55:00,195.64,195.85,195.11,195.45,332518.0,195.64,195.85,195.11,195.45,332518.0
2021-11-26 10:00:00,195.4,195.56,194.9,195.02,455373.0,195.4,195.56,194.9,195.02,455373.0
2021-11-26 10:05:00,195.06,195.5,194.96,195.1,420816.0,195.06,195.5,194.96,195.1,420816.0
2021-11-26 10:10:00,195.1,195.77,194.8,195.16,308984.0,195.1,195.77,194.8,195.16,308984.0
2021-11-26 10:15:00,195.14,195.27,194.57,195.03,289263.0,195.14,195.27,194.57,195.03,289263.0
2021-11-26 10:20:00,195.02,196.19,194.85,196.06,315581.0,195.02,196.19,194.85,196.06,315581.0
2021-11-26 10:25:00,196.1,196.66,195.78,196.18,201799.0,196.1,196.66,195.78,196.18,201799.0
2021-11-26 10:30:00,196.19,196.23,195.13,195.33,223969.0,196.19,196.23,195.13,195.33,223969.0
2021-11-26 10:35:00,195.37,195.66,195.17,195.4,154773.0,195.37,195.66,195.17,195.4,154773.0
2021-11-26 10:40:00,195.37,195.54,194.68,194.72,287615.0,195.37,195.54,194.68,194.72,287615.0
2021-11-26 10:45:00,194.7,194.7,194.16,194.56,266467.0,194.7,194.7,194.16,194.56,266467.0
2021-11-26 10:50:00,194.56,194.86,194.13,194.61,174995.0,194.56,194.86,194.13,194.61,174995.0
2021-11-26 10:55:00,194.63,194.81,194.45,194.74,143452.0,194.63,194.81,194.45,194.74,143452.0
2021-11-26 11:00:00,194.71,194.78,194.34,194.73,145671.0,194.71,194.78,194.34,194.73,145671.0
2021-11-26 11:05:00,194.74,195.39,194.63,195.33,156614.0,194.74,195.39,194.63,195.33,156614.0
2021-11-26 11:10:00,195.3,195.5,194.71,194.87,138860.0,195.3,195.5,194.71,194.87,138860.0
2021-11-26 11:15:00,194.88,194.89,194.15,194.29,180410.0,194.88,194.89,194.15,194.29,180410.0
2021-11-26 11:20:00,194.29,194.29,194.0,194.19,209552.0,194.29,194.29,194.0,194.19,209552.0
2021-11-26 11:25:00,194.2,194.56,194.16,194.39,163351.0,194.2,194.56,194.16,194.39,163351.0
2021-11-26 11:30:00,194.39,194.43,194.08,194.13,157627.0,194.39,194.43,194.08,194.13,157627.0
2021-11-26 11:35:00,194.13,195.0,194.1,194.96,178962.0,194.13,195.0,194.1,194.96,178962.0
2021-11-26 11:40:00,194.96,195.09,194.62,195.04,138906.0,194.96,195.09,194.62,195.04,138906.0
2021-11-26 11:45:00,195.09,195.58,195.0,195.18,159589.0,195.09,195.58,195.0,195.18,159589.0
2021-11-26 11:50:00,195.19,195.24,194.64,195.17,157146.0,195.19,195.24,194.64,195.17,157146.0
2021-11-26 11:55:00,195.14,195.96,195.07,195.6,159559.0,195.14,195.96,195.07,195.6,159559.0
2021-11-26 12:00:00,195.62,196.21,195.57,195.84,188715.0,195.62,196.21,195.57,195.84,188715.0
2021-11-26 12:05:00,195.83,196.54,195.72,196.44,205217.0,195.83,196.54,195.72,196.44,205217.0
2021-11-26 12:10:00,196.44,197.13,196.37,196.83,229957.0,196.44,197.13,196.37,196.83,229957.0
2021-11-26 12:15:00,196.88,196.88,196.02,196.21,166725.0,196.88,196.88,196.02,196.21,166725.0
2021-11-26 12:20:00,196.2,197.04,195.99,196.98,196859.0,196.2,197.04,195.99,196.98,196859.0
2021-11-26 12:25:00,196.98,197.7,196.92,197.62,194764.0,196.98,197.7,196.92,197.62,194764.0
2021-11-26 12:30:00,197.62,198.19,197.44,198.11,202741.0,197.62,198.19,197.44,198.11,202741.0
2021-11-26 12:35:00,198.09,198.63,198.03,198.56,198610.0,198.09,198.63,198.03,198.56,198610.0
2021-11-26 12:40:00,198.58,198.97,198.22,198.89,279873.0,198.58,198.97,198.22,198.89,279873.0
2021-11-26 12:45:00,198.87,199.12,198.6,198.63,298568.0,198.87,199.12,198.6,198.63,298568.0
2021-11-26 12:50:00,198.6,198.91,198.04,198.46,322713.0,198.6,198.91,198.04,198.46,322713.0
2021-11-26 12:55:00,198.4,199.42,198.4,199.04,359705.0,198.4,199.42,198.4,199.04,359705.0
2021-11-29 09:30:00,201.87,204.28,200.75,200.84,547249.0,201.87,204.28,200.75,200.84,547249.0
2021-11-29 09:35:00,200.75,200.9,199.61,200.4,308198.0,200.75,200.9,199.61,200.4,308198.0
2021-11-29 09:40:00,200.45,200.48,198.06,198.14,275404.0,200.45,200.48,198.06,198.14,275404.0
2021-11-29 09:45:00,198.23,198.97,197.75,197.83,220298.0,198.23,198.97,197.75,197.83,220298.0
2021-11-29 09:50:00,197.76,198.45,197.65,198.11,155843.0,197.76,198.45,197.65,198.11,155843.0
2021-11-29 09:55:00,198.01,198.76,197.89,198.37,143157.0,198.01,198.76,197.89,198.37,143157.0
2021-11-29 10:00:00,198.39,199.08,197.71,197.86,177904.0,198.39,199.08,197.71,197.86,177904.0
2021-11-29 10:05:00,197.75,198.14,197.12,197.25,141872.0,197.75,198.14,197.12,197.25,141872.0
2021-11-29 10:10:00,197.3,197.68,196.68,196.72,174172.0,197.3,197.68,196.68,196.72,174172.0
2021-11-29 10:15:00,196.67,197.3,196.54,197.03,109770.0,196.67,197.3,196.54,197.03,109770.0
2021-11-29 10:20:00,197.06,197.48,196.86,197.1,98819.0,197.06,197.48,196.86,197.1,98819.0
2021-11-29 10:25:00,197.1,197.24,196.13,196.5,122652.0,197.1,197.24,196.13,196.5,122652.0
2021-11-29 10:30:00,196.42,196.58,196.21,196.51,125499.0,196.42,196.58,196.21,196.51,125499.0
2021-11-29 10:35:00,196.51,196.84,195.33,195.59,265326.0,196.51,196.84,195.33,195.59,265326.0
2021-11-29 10:40:00,195.54,195.8,195.35,195.74,158163.0,195.54,195.8,195.35,195.74,158163.0
2021-11-29 10:45:00,195.68,195.96,195.52,195.76,114513.0,195.68,195.96,195.52,195.76,114513.0
2021-11-29 10:50:00,195.73,196.25,195.69,196.06,116033.0,195.73,196.25,195.69,196.06,116033.0
2021-11-29 10:55:00,196.06,197.0,196.06,196.97,106332.0,196.06,197.0,196.06,196.97,106332.0
2021-11-29 11:00:00,196.89,197.18,196.74,197.06,99869.0,196.89,197.18,196.74,197.06,99869.0
2021-11-29 11:05:00,197.05,197.41,196.94,197.15,67071.0,197.05,197.41,196.94,197.15,67071.0
2021-11-29 11:10:00,197.19,197.32,196.69,196.84,76450.0,197.19,197.32,196.69,196.84,76450.0
2021-11-29 11:15:00,196.9,197.11,196.6,196.79,83960.0,196.9,197.11,196.6,196.79,83960.0
2021-11-29 11:20:00,196.82,196.91,196.25,196.42,147306.0,196.82,196.91,196.25,196.42,147306.0
2021-11-29 11:25:00,196.41,196.6,196.06,196.15,106860.0,196.41,196.6,196.06,196.15,106860.0
2021-11-29 11:30:00,196.16,196.44,195.76,195.89,119345.0,196.16,196.44,195.76,195.89,119345.0
2021-11-29 11:35:00,195.89,196.5,195.81,196.41,85609.0,195.89,196.5,195.81,196.41,85609.0
2021-11-29 11:40:00,196.41,196.73,196.15,196.6,68501.0,196.41,196.73,196.15,196.6,68501.0
2021-11-29 11:45:00,196.6,197.22,196.43,196.56,113210.0,196.6,197.22,196.43,196.56,113210.0
2021-11-29 11:50:00,196.48,196.53,196.12,196.22,81551.0,196.48,196.53,196.12,196.22,81551.0
2021-11-29 11:55:00,196.28,196.63,196.18,196.56,55802.0,196.28,196.63,196.18,196.56,55802.0
2021-11-29 12:00:00,196.57,196.98,196.54,196.96,93066.0,196.57,196.98,196.54,196.96,93066.0
2021-11-29 12:05:00,196.97,197.49,196.91,197.34,96532.0,196.97,197.49,196.91,197.34,96532.0
2021-11-29 12:10:00,197.33,197.49,197.18,197.43,57812.0,197.33,197.49,197.18,197.43,57812.0
2021-11-29 12:15:00,197.4,197.95,197.35,197.64,95924.0,197.4,197.95,197.35,197.64,95924.0
2021-11-29 12:20:00,197.6,198.23,197.58,198.16,212116.0,197.6,198.23,197.58,198.16,212116.0
2021-11-29 12:25:00,198.18,198.46,198.05,198.32,107379.0,198.18,198.46,198.05,198.32,107379.0
2021-11-29 12:30:00,198.32,198.53,198.16,198.53,106394.0,198.32,198.53,198.16,198.53,106394.0
2021-11-29 12:35:00,198.45,198.59,197.92,198.35,113954.0,198.45,198.59,197.92,198.35,113954.0
2021-11-29 12:40:00,198.32,198.56,198.25,198.44,78620.0,198.32,198.56,198.25,198.44,78620.0
2021-11-29 12:45:00,198.47,198.51,198.23,198.38,45623.0,198.47,198.51,198.23,198.38,45623.0
2021-11-29 12:50:00,198.41,198.45,198.12,198.24,55336.0,198.41,198.45,198.12,198.24,55336.0
2021-11-29 12:55:00,198.24,198.52,198.17,198.44,71174.0,198.24,198.52,198.17,198.44,71174.0
2021-11-29 13:00:00,198.45,198.64,198.35,198.55,82689.0,198.45,198.64,198.35,198.55,82689.0
2021-11-29 13:05:00,198.51,198.93,198.4,198.87,115279.0,198.51,198.93,198.4,198.87,115279.0
2021-11-29 13:10:00,198.89,198.92,198.32,198.44,84629.0,198.89,198.92,198.32,198.44,84629.0
2021-11-29 13:15:00,198.42,198.47,197.67,197.72,126637.0,198.42,198.47,197.67,197.72,126637.0
2021-11-29 13:20:00,197.69,197.75,197.51,197.56,69300.0,197.69,197.75,197.51,197.56,69300.0
2021-11-29 13:25:00,197.54,197.66,197.29,197.61,82939.0,197.54,197.66,197.29,197.61,82939.0
2021-11-29 13:30:00,197.58,197.72,197.49,197.56,82822.0,197.58,197.72,197.49,197.56,82822.0
2021-11-29 13:35:00,197.58,197.65,196.88,196.95,109539.0,197.58,197.65,196.88,196.95,109539.0
2021-11-29 13:40:00,197.0,197.15,196.77,196.95,164993.0,197.0,197.15,196.77,196.95,164993.0
2021-11-29 13:45:00,197.0,197.07,196.86,196.95,45592.0,197.0,197.07,196.86,196.95,45592.0
2021-11-29 13:50:00,196.92,197.15,196.87,197.11,54798.0,196.92,197.15,196.87,197.11,54798.0
2021-11-29 13:55:00,197.11,197.29,196.95,197.2,52668.0,197.11,197.29,196.95,197.2,52668.0
2021-11-29 14:00:00,197.22,197.35,197.06,197.27,39852.0,197.22,197.35,197.06,197.27,39852.0
2021-11-29 14:05:00,197.3,197.43,197.11,197.19,42756.0,197.3,197.43,197.11,197.19,42756.0
2021-11-29 14:10:00,197.22,197.5,197.17,197.43,40544.0,197.22,197.5,197.17,197.43,40544.0
2021-11-29 14:15:00,197.45,197.55,197.35,197.45,48346.0,197.45,197.55,197.35,197.45,48346.0
2021-11-29 14:20:00,197.41,197.82,197.38,197.74,71747.0,197.41,197.82,197.38,197.74,71747.0
2021-11-29 14:25:00,197.69,197.97,197.68,197.78,62798.0,197.69,197.97,197.68,197.78,62798.0
2021-11-29 14:30:00,197.8,197.95,197.22,197.3,93914.0,197.8,197.95,197.22,197.3,93914.0
2021-11-29 14:35:00,197.26,197.38,197.05,197.14,64257.0,197.26,197.38,197.05,197.14,64257.0
2021-11-29 14:40:00,197.14,197.68,197.14,197.57,63671.0,197.14,197.68,197.14,197.57,63671.0
2021-11-29 14:45:00,197.61,197.85,197.48,197.48,53785.0,197.61,197.85,197.48,197.48,53785.0
2021-11-29 14:50:00,197.54,197.9,197.51,197.59,48116.0,197.54,197.9,197.51,197.59,48116.0
2021-11-29 14:55:00,197.62,197.69,197.33,197.4,54184.0,197.62,197.69,197.33,197.4,54184.0
2021-11-29 15:00:00,197.4,197.68,197.39,197.56,34120.0,197.4,197.68,197.39,197.56,34120.0
2021-11-29 15:05:00,197.6,197.67,197.37,197.53,48367.0,197.6,197.67,197.37,197.53,48367.0
2021-11-29 15:10:00,197.49,198.08,197.39,198.02,59907.0,197.49,198.08,197.39,198.02,59907.0
2021-11-29 15:15:00,198.02,198.28,197.59,197.81,85281.0,198.02,198.28,197.59,197.81,85281.0
2021-11-29 15:20:00,197.86,197.86,197.58,197.73,50961.0,197.86,197.86,197.58,197.73,50961.0
2021-11-29 15:25:00,197.78,197.89,197.41,197.48,71690.0,197.78,197.89,197.41,197.48,71690.0
2021-11-29 15:30:00,197.43,198.06,197.43,197.92,92822.0,197.43,198.06,197.43,197.92,92822.0
2021-11-29 15:35:00,197.9,198.14,197.73,197.93,74336.0,197.9,198.14,197.73,197.93,74336.0
2021-11-29 15:40:00,197.94,197.99,197.72,197.99,88099.0,197.94,197.99,197.72,197.99,88099.0
2021-11-29 15:45:00,198.0,198.0,197.44,197.51,83381.0,198.0,198.0,197.44,197.51,83381.0
2021-11-29 15:50:00,197.51,197.92,197.34,197.87,183698.0,197.51,197.92,197.34,197.87,183698.0
2021-11-29 15:55:00,197.81,198.5,197.8,198.5,591145.0,197.81,198.5,197.8,198.5,591145.0
2021-11-30 09:30:00,196.02,198.05,196.0,196.55,328535.0,196.02,198.05,196.0,196.55,328535.0
2021-11-30 09:35:00,196.56,197.25,196.0,196.19,155263.0,196.56,197.25,196.0,196.19,155263.0
2021-11-30 09:40:00,196.18,197.34,195.96,197.01,152969.0,196.18,197.34,195.96,197.01,152969.0
2021-11-30 09:45:00,197.18,197.28,195.9,196.05,186732.0,197.18,197.28,195.9,196.05,186732.0
2021-11-30 09:50:00,195.99,196.61,195.66,196.43,124795.0,195.99,196.61,195.66,196.43,124795.0
2021-11-30 09:55:00,196.48,196.93,195.94,196.19,110284.0,196.48,196.93,195.94,196.19,110284.0
2021-11-30 10:00:00,196.12,196.69,195.9,196.55,123063.0,196.12,196.69,195.9,196.55,123063.0
2021-11-30 10:05:00,196.59,197.12,196.0,196.62,119843.0,196.59,197.12,196.0,196.62,119843.0
2021-11-30 10:10:00,196.52,196.59,195.77,195.81,118249.0,196.52,196.59,195.77,195.81,118249.0
2021-11-30 10:15:00,195.78,196.39,195.68,195.73,153025.0,195.78,196.39,195.68,195.73,153025.0
2021-11-30 10:20:00,195.69,196.06,195.48,195.97,102907.0,195.69,196.06,195.48,195.97,102907.0
2021-11-30 10:25:00,196.09,196.69,195.81,196.66,99145.0,196.09,196.69,195.81,196.66,99145.0
2021-11-30 10:30:00,196.67,197.66,196.63,197.25,177902.0,196.67,197.66,196.63,197.25,177902.0
2021-11-30 10:35:00,197.21,197.88,197.0,197.12,107370.0,197.21,197.88,197.0,197.12,107370.0
2021-11-30 10:40:00,197.13,197.35,196.57,196.75,93651.0,197.13,197.35,196.57,196.75,93651.0
2021-11-30 10:45:00,196.71,196.85,196.06,196.07,58628.0,196.71,196.85,196.06,196.07,58628.0
2021-11-30 10:50:00,196.12,196.18,195.41,195.52,187287.0,196.12,196.18,195.41,195.52,187287.0
2021-11-30 10:55:00,195.5,195.55,194.59,194.69,313177.0,195.5,195.55,194.59,194.69,313177.0
2021-11-30 11:00:00,194.63,195.63,194.57,195.33,131003.0,194.63,195.63,194.57,195.33,131003.0
2021-11-30 11:05:00,195.32,195.55,195.06,195.18,88881.0,195.32,195.55,195.06,195.18,88881.0
2021-11-30 11:10:00,195.18,196.2,195.07,196.11,107416.0,195.18,196.2,195.07,196.11,107416.0
2021-11-30 11:15:00,196.1,196.75,195.82,196.39,71087.0,196.1,196.75,195.82,196.39,71087.0
2021-11-30 11:20:00,196.44,196.59,195.12,195.22,71980.0,196.44,196.59,195.12,195.22,71980.0
2021-11-30 11:25:00,195.25,195.55,195.05,195.39,64891.0,195.25,195.55,195.05,195.39,64891.0
2021-11-30 11:30:00,195.3,195.64,194.78,194.8,87795.0,195.3,195.64,194.78,194.8,87795.0
2021-11-30 11:35:00,194.77,195.47,194.59,195.36,184060.0,194.77,195.47,194.59,195.36,184060.0
2021-11-30 11:40:00,195.32,195.52,194.73,194.83,92455.0,195.32,195.52,194.73,194.83,92455.0
2021-11-30 11:45:00,194.9,195.0,194.21,194.48,159346.0,194.9,195.0,194.21,194.48,159346.0
2021-11-30 11:50:00,194.44,194.57,194.16,194.23,113414.0,194.44,194.57,194.16,194.23,113414.0
2021-11-30 11:55:00,194.28,194.86,194.11,194.79,113595.0,194.28,194.86,194.11,194.79,113595.0
2021-11-30 12:00:00,194.76,194.76,194.13,194.7,203168.0,194.76,194.76,194.13,194.7,203168.0
2021-11-30 12:05:00,194.65,194.86,193.93,194.04,179290.0,194.65,194.86,193.93,194.04,179290.0
2021-11-30 12:10:00,194.09,194.54,193.85,193.9,122303.0,194.09,194.54,193.85,193.9,122303.0
2021-11-30 12:15:00,193.9,194.37,193.85,194.32,102194.0,193.9,194.37,193.85,194.32,102194.0
2021-11-30 12:20:00,194.31,194.63,194.02,194.63,121649.0,194.31,194.63,194.02,194.63,121649.0
2021-11-30 12:25:00,194.61,195.06,194.45,194.86,104114.0,194.61,195.06,194.45,194.86,104114.0
2021-11-30 12:30:00,194.89,195.46,194.81,195.05,150928.0,194.89,195.46,194.81,195.05,150928.0
2021-11-30 12:35:00,195.16,195.48,195.08,195.4,143178.0,195.16,195.48,195.08,195.4,143178.0
2021-11-30 12:40:00,195.43,195.89,195.05,195.81,152274.0,195.43,195.89,195.05,195.81,152274.0
2021-11-30 12:45:00,195.75,195.88,195.0,195.0,122631.0,195.75,195.88,195.0,195.0,122631.0
2021-11-30 12:50:00,195.07,195.48,194.93,195.12,66454.0,195.07,195.48,194.93,195.12,66454.0
2021-11-30 12:55:00,195.16,195.28,194.67,194.9,51301.0,195.16,195.28,194.67,194.9,51301.0
2021-11-30 13:00:00,194.87,195.0,194.3,194.5,73943.0,194.87,195.0,194.3,194.5,73943.0
2021-11-30 13:05:00,194.53,194.71,194.4,194.47,46261.0,194.53,194.71,194.4,194.47,46261.0
2021-11-30 13:10:00,194.46,194.57,194.37,194.5,56891.0,194.46,194.57,194.37,194.5,56891.0
2021-11-30 13:15:00,194.5,194.93,194.48,194.59,31828.0,194.5,194.93,194.48,194.59,31828.0
2021-11-30 13:20:00,194.5,195.09,194.29,194.98,97683.0,194.5,195.09,194.29,194.98,97683.0
2021-11-30 13:25:00,194.98,194.98,194.5,194.52,47918.0,194.98,194.98,194.5,194.52,47918.0
2021-11-30 13:30:00,194.48,195.16,194.48,194.85,74218.0,194.48,195.16,194.48,194.85,74218.0
2021-11-30 13:35:00,194.85,195.32,194.81,195.25,47891.0,194.85,195.32,194.81,195.25,47891.0
2021-11-30 13:40:00,195.31,195.56,195.2,195.35,58957.0,195.31,195.56,195.2,195.35,58957.0
2021-11-30 13:45:00,195.36,195.54,195.27,195.35,30998.0,195.36,195.54,195.27,195.35,30998.0
2021-11-30 13:50:00,195.35,195.7,195.31,195.64,26317.0,195.35,195.7,195.31,195.64,26317.0
2021-11-30 13:55:00,195.62,195.84,195.55,195.8,44793.0,195.62,195.84,195.55,195.8,44793.0
2021-11-30 14:00:00,195.8,196.28,195.77,196.23,81581.0,195.8,196.28,195.77,196.23,81581.0
2021-11-30 14:05:00,196.21,196.5,195.94,196.43,48968.0,196.21,196.5,195.94,196.43,48968.0
2021-11-30 14:10:00,196.39,196.83,196.33,196.65,66315.0,196.39,196.83,196.33,196.65,66315.0
2021-11-30 14:15:00,196.63,196.68,196.2,196.58,57972.0,196.63,196.68,196.2,196.58,57972.0
2021-11-30 14:20:00,196.64,196.72,196.44,196.54,27892.0,196.64,196.72,196.44,196.54,27892.0
2021-11-30 14:25:00,196.53,196.87,196.24,196.34,58310.0,196.53,196.87,196.24,196.34,58310.0
2021-11-30 14:30:00,196.37,196.97,196.29,196.75,62328.0,196.37,196.97,196.29,196.75,62328.0
2021-11-30 14:35:00,196.85,197.23,196.76,197.13,106068.0,196.85,197.23,196.76,197.13,106068.0
2021-11-30 14:40:00,197.17,197.31,196.86,196.88,76239.0,197.17,197.31,196.86,196.88,76239.0
2021-11-30 14:45:00,196.88,197.04,196.75,196.81,38255.0,196.88,197.04,196.75,196.81,38255.0
2021-11-30 14:50:00,196.87,197.18,196.72,197.14,53205.0,196.87,197.18,196.72,197.14,53205.0
2021-11-30 14:55:00,197.17,197.44,197.04,197.42,60499.0,197.17,197.44,197.04,197.42,60499.0
2021-11-30 15:00:00,197.45,197.65,197.26,197.58,63221.0,197.45,197.65,197.26,197.58,63221.0
2021-11-30 15:05:00,197.57,197.98,197.48,197.76,75934.0,197.57,197.98,197.48,197.76,75934.0
2021-11-30 15:10:00,197.74,197.95,197.32,197.32,75610.0,197.74,197.95,197.32,197.32,75610.0
2021-11-30 15:15:00,197.28,197.74,197.26,197.72,68527.0,197.28,197.74,197.26,197.72,68527.0
2021-11-30 15:20:00,197.68,198.15,197.56,197.76,81989.0,197.68,198.15,197.56,197.76,81989.0
2021-11-30 15:25:00,197.8,197.98,197.61,197.68,63922.0,197.8,197.98,197.61,197.68,63922.0
2021-11-30 15:30:00,197.68,198.5,197.61,198.42,145103.0,197.68,198.5,197.61,198.42,145103.0
2021-11-30 15:35:00,198.42,198.7,198.09,198.33,109628.0,198.42,198.7,198.09,198.33,109628.0
2021-11-30 15:40:00,198.26,198.67,198.13,198.62,84424.0,198.26,198.67,198.13,198.62,84424.0
2021-11-30 15:45:00,198.59,198.82,198.1,198.23,103269.0,198.59,198.82,198.1,198.23,103269.0
2021-11-30 15:50:00,198.21,198.29,197.6,197.7,179852.0,198.21,198.29,197.6,197.7,179852.0
2021-11-30 15:55:00,197.74,198.28,197.71,197.78,325837.0,197.74,198.28,197.71,197.78,325837.0
2021-12-01 09:30:00,200.81,201.62,200.1,200.1,312443.0,200.81,201.62,200.1,200.1,312443.0
2021-12-01 09:35:00,200.1,200.59,199.05,199.46,184775.0,200.1,200.59,199.05,199.46,184775.0
2021-12-01 09:40:00,199.39,199.79,198.33,198.58,144864.0,199.39,199.79,198.33,198.58,144864.0
2021-12-01 09:45:00,198.55,199.2,197.83,198.95,143971.0,198.55,199.2,197.83,198.95,143971.0
2021-12-01 09:50:00,199.01,199.61,198.5,198.93,122227.0,199.01,199.61,198.5,198.93,122227.0
2021-12-01 09:55:00,199.02,200.1,198.8,200.03,123692.0,199.02,200.1,198.8,200.03,123692.0
2021-12-01 10:00:00,200.09,200.5,199.79,199.98,150910.0,200.09,200.5,199.79,199.98,150910.0
2021-12-01 10:05:00,200.05,200.6,199.59,200.09,61889.0,200.05,200.6,199.59,200.09,61889.0
2021-12-01 10:10:00,200.15,200.7,200.02,200.38,70395.0,200.15,200.7,200.02,200.38,70395.0
2021-12-01 10:15:00,200.43,200.54,199.52,199.73,76519.0,200.43,200.54,199.52,199.73,76519.0
2021-12-01 10:20:00,199.72,199.9,199.1,199.8,67524.0,199.72,199.9,199.1,199.8,67524.0
2021-12-01 10:25:00,199.71,199.79,199.0,199.05,55903.0,199.71,199.79,199.0,199.05,55903.0
2021-12-01 10:30:00,199.05,199.96,198.93,199.22,86329.0,199.05,199.96,198.93,199.22,86329.0
2021-12-01 10:35:00,199.15,199.24,198.26,198.4,99613.0,199.15,199.24,198.26,198.4,99613.0
2021-12-01 10:40:00,198.4,198.85,198.22,198.75,60773.0,198.4,198.85,198.22,198.75,60773.0
2021-12-01 10:45:00,198.77,199.43,198.63,199.43,66479.0,198.77,199.43,198.63,199.43,66479.0
2021-12-01 10:50:00,199.41,199.69,199.08,199.19,56900.0,199.41,199.69,199.08,199.19,56900.0
2021-12-01 10:55:00,199.11,199.25,198.86,199.0,39621.0,199.11,199.25,198.86,199.0,39621.0
2021-12-01 11:00:00,199.03,199.1,198.65,198.9,47949.0,199.03,199.1,198.65,198.9,47949.0
2021-12-01 11:05:00,198.84,199.25,198.76,198.89,71073.0,198.84,199.25,198.76,198.89,71073.0
2021-12-01 11:10:00,198.94,198.94,198.32,198.63,72706.0,198.94,198.94,198.32,198.63,72706.0
2021-12-01 11:15:00,198.6,198.66,198.27,198.4,49971.0,198.6,198.66,198.27,198.4,49971.0
2021-12-01 11:20:00,198.35,198.42,198.03,198.23,55420.0,198.35,198.42,198.03,198.23,55420.0
2021-12-01 11:25:00,198.25,198.31,197.93,197.99,84385.0,198.25,198.31,197.93,197.99,84385.0
2021-12-01 11:30:00,197.99,198.09,197.5,197.59,72279.0,197.99,198.09,197.5,197.59,72279.0
2021-12-01 11:35:00,197.62,197.73,196.65,196.79,109496.0,197.62,197.73,196.65,196.79,109496.0
2021-12-01 11:40:00,196.73,196.84,196.26,196.35,108758.0,196.73,196.84,196.26,196.35,108758.0
2021-12-01 11:45:00,196.31,196.38,195.69,195.87,177654.0,196.31,196.38,195.69,195.87,177654.0
2021-12-01 11:50:00,195.85,196.1,195.75,195.82,133476.0,195.85,196.1,195.75,195.82,133476.0
2021-12-01 11:55:00,195.83,196.1,195.52,196.04,174115.0,195.83,196.1,195.52,196.04,174115.0
2021-12-01 12:00:00,196.0,196.6,195.9,196.51,104464.0,196.0,196.6,195.9,196.51,104464.0
2021-12-01 12:05:00,196.57,196.86,195.96,196.73,95558.0,196.57,196.86,195.96,196.73,95558.0
2021-12-01 12:10:00,196.73,197.33,196.56,197.27,78890.0,196.73,197.33,196.56,197.27,78890.0
2021-12-01 12:15:00,197.27,197.32,196.79,196.86,44852.0,197.27,197.32,196.79,196.86,44852.0
2021-12-01 12:20:00,196.88,197.05,196.17,196.17,79852.0,196.88,197.05,196.17,196.17,79852.0
2021-12-01 12:25:00,196.21,196.38,196.02,196.05,32043.0,196.21,196.38,196.02,196.05,32043.0
2021-12-01 12:30:00,196.07,196.55,196.07,196.44,35869.0,196.07,196.55,196.07,196.44,35869.0
2021-12-01 12:35:00,196.4,196.4,195.69,195.99,62952.0,196.4,196.4,195.69,195.99,62952.0
2021-12-01 12:40:00,196.07,196.07,195.75,195.79,34640.0,196.07,196.07,195.75,195.79,34640.0
2021-12-01 12:45:00,195.88,195.92,195.55,195.69,69992.0,195.88,195.92,195.55,195.69,69992.0
2021-12-01 12:50:00,195.66,195.67,194.91,194.93,153121.0,195.66,195.67,194.91,194.93,153121.0
2021-12-01 12:55:00,194.94,194.96,194.43,194.5,120062.0,194.94,194.96,194.43,194.5,120062.0
2021-12-01 13:00:00,194.48,194.75,194.32,194.54,92980.0,194.48,194.75,194.32,194.54,92980.0
2021-12-01 13:05:00,194.61,194.75,194.02,194.25,93884.0,194.61,194.75,194.02,194.25,93884.0
2021-12-01 13:10:00,194.16,194.21,193.23,193.58,190422.0,194.16,194.21,193.23,193.58,190422.0
2021-12-01 13:15:00,193.53,193.99,193.48,193.57,73084.0,193.53,193.99,193.48,193.57,73084.0
2021-12-01 13:20:00,193.5,193.87,193.44,193.87,61146.0,193.5,193.87,193.44,193.87,61146.0
2021-12-01 13:25:00,193.88,194.24,193.8,193.87,62791.0,193.88,194.24,193.8,193.87,62791.0
2021-12-01 13:30:00,193.95,194.16,193.54,193.86,39583.0,193.95,194.16,193.54,193.86,39583.0
2021-12-01 13:35:00,193.94,194.36,193.73,194.16,44028.0,193.94,194.36,193.73,194.16,44028.0
2021-12-01 13:40:00,194.18,194.23,193.02,193.25,92088.0,194.18,194.23,193.02,193.25,92088.0
2021-12-01 13:45:00,193.22,193.28,192.1,192.15,188763.0,193.22,193.28,192.1,192.15,188763.0
2021-12-01 13:50:00,192.13,193.0,192.11,192.75,144952.0,192.13,193.0,192.11,192.75,144952.0
2021-12-01 13:55:00,192.75,193.25,192.65,193.19,92462.0,192.75,193.25,192.65,193.19,92462.0
2021-12-01 14:00:00,193.06,193.75,192.75,192.96,75742.0,193.06,193.75,192.75,192.96,75742.0
2021-12-01 14:05:00,193.1,193.39,192.66,192.79,43193.0,193.1,193.39,192.66,192.79,43193.0
2021-12-01 14:10:00,192.83,192.85,192.12,192.31,156383.0,192.83,192.85,192.12,192.31,156383.0
2021-12-01 14:15:00,192.33,192.53,191.32,191.49,260034.0,192.33,192.53,191.32,191.49,260034.0
2021-12-01 14:20:00,191.57,192.68,191.45,192.64,153955.0,191.57,192.68,191.45,192.64,153955.0
2021-12-01 14:25:00,192.7,192.96,192.39,192.68,94416.0,192.7,192.96,192.39,192.68,94416.0
2021-12-01 14:30:00,192.7,193.38,192.59,193.02,137482.0,192.7,193.38,192.59,193.02,137482.0
2021-12-01 14:35:00,192.94,193.22,192.5,193.09,69711.0,192.94,193.22,192.5,193.09,69711.0
2021-12-01 14:40:00,193.05,193.05,192.47,192.7,70320.0,193.05,193.05,192.47,192.7,70320.0
2021-12-01 14:45:00,192.63,193.21,192.55,192.96,65257.0,192.63,193.21,192.55,192.96,65257.0
2021-12-01 14:50:00,192.94,193.24,192.49,192.55,60549.0,192.94,193.24,192.49,192.55,60549.0
2021-12-01 14:55:00,192.58,192.78,192.3,192.34,49842.0,192.58,192.78,192.3,192.34,49842.0
2021-12-01 15:00:00,192.37,192.71,191.62,191.72,117520.0,192.37,192.71,191.62,191.72,117520.0
2021-12-01 15:05:00,191.68,192.04,191.59,191.73,121876.0,191.68,192.04,191.59,191.73,121876.0
2021-12-01 15:10:00,191.74,191.82,191.52,191.78,120477.0,191.74,191.82,191.52,191.78,120477.0
2021-12-01 15:15:00,191.75,191.8,190.94,191.06,172191.0,191.75,191.8,190.94,191.06,172191.0
2021-12-01 15:20:00,191.08,191.08,190.14,190.25,266324.0,191.08,191.08,190.14,190.25,266324.0
2021-12-01 15:25:00,190.25,190.37,189.91,190.25,307905.0,190.25,190.37,189.91,190.25,307905.0
2021-12-01 15:30:00,190.24,190.79,190.0,190.73,153984.0,190.24,190.79,190.0,190.73,153984.0
2021-12-01 15:35:00,190.73,190.74,190.01,190.6,131879.0,190.73,190.74,190.01,190.6,131879.0
2021-12-01 15:40:00,190.54,190.94,190.41,190.71,174326.0,190.54,190.94,190.41,190.71,174326.0
2021-12-01 15:45:00,190.72,190.9,189.67,189.75,248422.0,190.72,190.9,189.67,189.75,248422.0
2021-12-01 15:50:00,189.78,189.96,188.91,188.99,380622.0,189.78,189.96,188.91,188.99,380622.0
2021-12-01 15:55:00,189.0,189.0,188.0,188.1,519612.0,189.0,189.0,188.0,188.1,519612.0
2021-12-02 09:30:00,196.8,197.01,193.13,193.8,1010226.0,196.8,197.01,193.13,193.8,1010226.0
2021-12-02 09:35:00,193.9,194.96,193.24,193.88,453628.0,193.9,194.96,193.24,193.88,453628.0
2021-12-02 09:40:00,193.79,195.56,193.27,195.01,470158.0,193.79,195.56,193.27,195.01,470158.0
2021-12-02 09:45:00,195.01,195.62,194.23,195.45,260311.0,195.01,195.62,194.23,195.45,260311.0
2021-12-02 09:50:00,195.46,196.38,195.02,196.03,325024.0,195.46,196.38,195.02,196.03,325024.0
2021-12-02 09:55:00,196.03,196.38,195.14,196.08,258249.0,196.03,196.38,195.14,196.08,258249.0
2021-12-02 10:00:00,196.12,196.88,194.79,196.0,413127.0,196.12,196.88,194.79,196.0,413127.0
2021-12-02 10:05:00,195.94,196.49,194.9,195.01,192318.0,195.94,196.49,194.9,195.01,192318.0
2021-12-02 10:10:00,194.98,195.22,193.8,194.84,188819.0,194.98,195.22,193.8,194.84,188819.0
2021-12-02 10:15:00,194.93,195.16,193.63,193.69,179816.0,194.93,195.16,193.63,193.69,179816.0
2021-12-02 10:20:00,193.63,194.24,193.16,194.11,204142.0,193.63,194.24,193.16,194.11,204142.0
2021-12-02 10:25:00,194.12,194.9,193.2,194.75,155885.0,194.12,194.9,193.2,194.75,155885.0
2021-12-02 10:30:00,194.77,194.88,193.48,193.6,131925.0,194.77,194.88,193.48,193.6,131925.0
2021-12-02 10:35:00,193.5,193.95,192.61,192.74,232142.0,193.5,193.95,192.61,192.74,232142.0
2021-12-02 10:40:00,192.91,193.46,192.64,192.82,212564.0,192.91,193.46,192.64,192.82,212564.0
2021-12-02 10:45:00,192.93,193.8,192.41,193.34,220368.0,192.93,193.8,192.41,193.34,220368.0
2021-12-02 10:50:00,193.37,193.78,193.06,193.39,105472.0,193.37,193.78,193.06,193.39,105472.0
2021-12-02 10:55:00,193.35,195.23,193.28,195.22,172999.0,193.35,195.23,193.28,195.22,172999.0
2021-12-02 11:00:00,195.1,195.34,194.38,194.61,100293.0,195.1,195.34,194.38,194.61,100293.0
2021-12-02 11:05:00,194.62,195.35,194.41,195.21,105283.0,194.62,195.35,194.41,195.21,105283.0
2021-12-02 11:10:00,195.14,195.29,194.45,195.0,112717.0,195.14,195.29,194.45,195.0,112717.0
2021-12-02 11:15:00,195.1,195.95,194.94,195.56,111567.0,195.1,195.95,194.94,195.56,111567.0
2021-12-02 11:20:00,195.56,196.54,195.55,196.44,119280.0,195.56,196.54,195.55,196.44,119280.0
2021-12-02 11:25:00,196.5,197.7,196.39,197.56,368504.0,196.5,197.7,196.39,197.56,368504.0
2021-12-02 11:30:00,197.64,197.83,196.3,197.16,222479.0,197.64,197.83,196.3,197.16,222479.0
2021-12-02 11:35:00,197.06,198.35,196.74,197.43,255440.0,197.06,198.35,196.74,197.43,255440.0
2021-12-02 11:40:00,197.42,198.05,197.35,197.45,106460.0,197.42,198.05,197.35,197.45,106460.0
2021-12-02 11:45:00,197.33,198.63,197.09,198.22,162389.0,197.33,198.63,197.09,198.22,162389.0
2021-12-02 11:50:00,198.2,198.75,197.87,198.75,169884.0,198.2,198.75,197.87,198.75,169884.0
2021-12-02 11:55:00,198.66,198.7,198.01,198.56,104620.0,198.66,198.7,198.01,198.56,104620.0
2021-12-02 12:00:00,198.58,198.72,198.16,198.33,116771.0,198.58,198.72,198.16,198.33,116771.0
2021-12-02 12:05:00,198.27,198.49,197.78,198.28,151097.0,198.27,198.49,197.78,198.28,151097.0
2021-12-02 12:10:00,198.29,199.07,198.24,198.95,162646.0,198.29,199.07,198.24,198.95,162646.0
2021-12-02 12:15:00,198.92,198.94,198.35,198.73,73055.0,198.92,198.94,198.35,198.73,73055.0
2021-12-02 12:20:00,198.7,199.26,198.68,198.95,132487.0,198.7,199.26,198.68,198.95,132487.0
2021-12-02 12:25:00,198.91,199.0,198.33,198.64,83058.0,198.91,199.0,198.33,198.64,83058.0
2021-12-02 12:30:00,198.67,198.93,198.4,198.64,140492.0,198.67,198.93,198.4,198.64,140492.0
2021-12-02 12:35:00,198.64,198.98,198.1,198.13,85212.0,198.64,198.98,198.1,198.13,85212.0
2021-12-02 12:40:00,198.13,198.72,198.12,198.46,53421.0,198.13,198.72,198.12,198.46,53421.0
2021-12-02 12:45:00,198.5,199.11,198.47,199.02,77696.0,198.5,199.11,198.47,199.02,77696.0
2021-12-02 12:50:00,199.01,199.2,198.62,198.77,65452.0,199.01,199.2,198.62,198.77,65452.0
2021-12-02 12:55:00,198.84,199.0,198.27,198.43,53684.0,198.84,199.0,198.27,198.43,53684.0
2021-12-02 13:00:00,198.47,198.67,197.86,198.11,73801.0,198.47,198.67,197.86,198.11,73801.0
2021-12-02 13:05:00,198.16,198.45,197.8,198.22,72497.0,198.16,198.45,197.8,198.22,72497.0
2021-12-02 13:10:00,198.2,198.42,197.69,198.31,66652.0,198.2,198.42,197.69,198.31,66652.0
2021-12-02 13:15:00,198.31,198.4,197.88,198.14,47216.0,198.31,198.4,197.88,198.14,47216.0
2021-12-02 13:20:00,198.17,198.28,197.6,197.75,94570.0,198.17,198.28,197.6,197.75,94570.0
2021-12-02 13:25:00,197.73,197.99,197.42,197.79,64203.0,197.73,197.99,197.42,197.79,64203.0
2021-12-02 13:30:00,197.8,198.31,197.24,198.27,100814.0,197.8,198.31,197.24,198.27,100814.0
2021-12-02 13:35:00,198.21,198.45,197.88,198.45,87860.0,198.21,198.45,197.88,198.45,87860.0
2021-12-02 13:40:00,198.45,198.69,198.25,198.25,100632.0,198.45,198.69,198.25,198.25,100632.0
2021-12-02 13:45:00,198.31,198.34,197.82,198.21,44681.0,198.31,198.34,197.82,198.21,44681.0
2021-12-02 13:50:00,198.19,198.75,197.87,198.42,87513.0,198.19,198.75,197.87,198.42,87513.0
2021-12-02 13:55:00,198.42,198.75,198.31,198.65,60753.0,198.42,198.75,198.31,198.65,60753.0
2021-12-02 14:00:00,198.71,199.23,198.59,199.15,119942.0,198.71,199.23,198.59,199.15,119942.0
2021-12-02 14:05:00,199.22,199.7,199.15,199.68,193545.0,199.22,199.7,199.15,199.68,193545.0
2021-12-02 14:10:00,199.69,199.88,199.32,199.61,118180.0,199.69,199.88,199.32,199.61,118180.0
2021-12-02 14:15:00,199.67,200.65,199.54,200.63,369010.0,199.67,200.65,199.54,200.63,369010.0
2021-12-02 14:20:00,200.65,201.0,200.27,200.63,223132.0,200.65,201.0,200.27,200.63,223132.0
2021-12-02 14:25:00,200.69,201.0,200.29,200.97,192504.0,200.69,201.0,200.29,200.97,192504.0
2021-12-02 14:30:00,200.91,201.15,200.74,201.03,162119.0,200.91,201.15,200.74,201.03,162119.0
2021-12-02 14:35:00,201.06,201.29,200.83,201.11,125347.0,201.06,201.29,200.83,201.11,125347.0
2021-12-02 14:40:00,201.14,201.27,200.26,200.46,189466.0,201.14,201.27,200.26,200.46,189466.0
2021-12-02 14:45:00,200.41,200.74,200.03,200.16,137806.0,200.41,200.74,200.03,200.16,137806.0
2021-12-02 14:50:00,200.14,200.54,200.03,200.17,68659.0,200.14,200.54,200.03,200.17,68659.0
2021-12-02 14:55:00,200.2,200.59,200.08,200.2,89839.0,200.2,200.59,200.08,200.2,89839.0
2021-12-02 15:00:00,200.2,201.07,200.2,201.0,120533.0,200.2,201.07,200.2,201.0,120533.0
2021-12-02 15:05:00,200.97,201.36,200.84,201.17,161403.0,200.97,201.36,200.84,201.17,161403.0
2021-12-02 15:10:00,201.14,201.2,200.25,200.28,401962.0,201.14,201.2,200.25,200.28,401962.0
2021-12-02 15:15:00,200.35,200.69,200.03,200.42,143987.0,200.35,200.69,200.03,200.42,143987.0
2021-12-02 15:20:00,200.37,201.05,200.29,200.96,124790.0,200.37,201.05,200.29,200.96,124790.0
2021-12-02 15:25:00,201.04,201.3,200.58,200.91,130117.0,201.04,201.3,200.58,200.91,130117.0
2021-12-02 15:30:00,200.93,201.69,200.92,201.48,194692.0,200.93,201.69,200.92,201.48,194692.0
2021-12-02 15:35:00,201.47,201.76,201.28,201.6,194173.0,201.47,201.76,201.28,201.6,194173.0
2021-12-02 15:40:00,201.59,202.07,201.55,201.67,152519.0,201.59,202.07,201.55,201.67,152519.0
2021-12-02 15:45:00,201.7,202.27,201.57,202.17,284777.0,201.7,202.27,201.57,202.17,284777.0
2021-12-02 15:50:00,202.15,202.26,201.47,201.88,395983.0,202.15,202.26,201.47,201.88,395983.0
2021-12-02 15:55:00,201.92,202.54,201.65,202.47,600591.0,201.92,202.54,201.65,202.47,600591.0
2021-12-03 09:30:00,198.7,199.9,197.89,197.89,436061.0,198.7,199.9,197.89,197.89,436061.0
2021-12-03 09:35:00,197.92,198.58,197.22,197.51,238971.0,197.92,198.58,197.22,197.51,238971.0
2021-12-03 09:40:00,197.5,198.37,197.16,198.22,155753.0,197.5,198.37,197.16,198.22,155753.0
2021-12-03 09:45:00,198.25,198.68,197.79,197.9,106862.0,198.25,198.68,197.79,197.9,106862.0
2021-12-03 09:50:00,197.91,198.45,196.56,196.71,198844.0,197.91,198.45,196.56,196.71,198844.0
2021-12-03 09:55:00,196.69,197.98,196.57,197.22,163921.0,196.69,197.98,196.57,197.22,163921.0
2021-12-03 10:00:00,197.31,198.0,196.42,196.83,119995.0,197.31,198.0,196.42,196.83,119995.0
2021-12-03 10:05:00,196.96,197.18,196.27,196.34,86709.0,196.96,197.18,196.27,196.34,86709.0
2021-12-03 10:10:00,196.33,196.97,196.01,196.65,124711.0,196.33,196.97,196.01,196.65,124711.0
2021-12-03 10:15:00,196.72,198.38,196.71,198.16,100831.0,196.72,198.38,196.71,198.16,100831.0
2021-12-03 10:20:00,198.16,198.98,198.0,198.7,98745.0,198.16,198.98,198.0,198.7,98745.0
2021-12-03 10:25:00,198.71,198.72,198.11,198.4,73486.0,198.71,198.72,198.11,198.4,73486.0
2021-12-03 10:30:00,198.34,198.66,197.56,197.57,108145.0,198.34,198.66,197.56,197.57,108145.0
2021-12-03 10:35:00,197.63,198.09,197.32,197.51,56180.0,197.63,198.09,197.32,197.51,56180.0
2021-12-03 10:40:00,197.58,197.66,195.95,196.06,146103.0,197.58,197.66,195.95,196.06,146103.0
2021-12-03 10:45:00,196.09,196.45,195.96,196.35,102029.0,196.09,196.45,195.96,196.35,102029.0
2021-12-03 10:50:00,196.4,197.3,196.1,197.13,93763.0,196.4,197.3,196.1,197.13,93763.0
2021-12-03 10:55:00,197.13,197.48,196.78,196.78,80972.0,197.13,197.48,196.78,196.78,80972.0
2021-12-03 11:00:00,196.83,197.78,196.75,197.7,77596.0,196.83,197.78,196.75,197.7,77596.0
2021-12-03 11:05:00,197.62,197.62,196.75,197.26,54878.0,197.62,197.62,196.75,197.26,54878.0
2021-12-03 11:10:00,197.27,197.72,197.0,197.22,58897.0,197.27,197.72,197.0,197.22,58897.0
2021-12-03 11:15:00,197.13,197.48,196.45,196.46,68291.0,197.13,197.48,196.45,196.46,68291.0
2021-12-03 11:20:00,196.43,197.39,196.4,197.19,114772.0,196.43,197.39,196.4,197.19,114772.0
2021-12-03 11:25:00,197.05,197.5,196.88,197.17,82117.0,197.05,197.5,196.88,197.17,82117.0
2021-12-03 11:30:00,197.13,198.53,197.0,198.37,96340.0,197.13,198.53,197.0,198.37,96340.0
2021-12-03 11:35:00,198.44,199.37,198.41,199.27,162342.0,198.44,199.37,198.41,199.27,162342.0
2021-12-03 11:40:00,199.25,199.33,197.77,197.84,88836.0,199.25,199.33,197.77,197.84,88836.0
2021-12-03 11:45:00,197.96,198.51,197.6,197.88,131787.0,197.96,198.51,197.6,197.88,131787.0
2021-12-03 11:50:00,197.78,197.78,196.75,196.81,117464.0,197.78,197.78,196.75,196.81,117464.0
2021-12-03 11:55:00,196.82,197.12,196.56,196.81,166722.0,196.82,197.12,196.56,196.81,166722.0
2021-12-03 12:00:00,196.86,197.29,196.36,196.98,136711.0,196.86,197.29,196.36,196.98,136711.0
2021-12-03 12:05:00,196.91,197.35,196.67,197.25,77135.0,196.91,197.35,196.67,197.25,77135.0
2021-12-03 12:10:00,197.25,197.88,197.24,197.4,58539.0,197.25,197.88,197.24,197.4,58539.0
2021-12-03 12:15:00,197.46,198.67,197.45,198.35,83289.0,197.46,198.67,197.45,198.35,83289.0
2021-12-03 12:20:00,198.35,198.59,198.17,198.47,47568.0,198.35,198.59,198.17,198.47,47568.0
2021-12-03 12:25:00,198.43,198.45,198.0,198.12,63148.0,198.43,198.45,198.0,198.12,63148.0
2021-12-03 12:30:00,198.05,198.05,197.58,197.76,50436.0,198.05,198.05,197.58,197.76,50436.0
2021-12-03 12:35:00,197.72,198.79,197.64,198.75,83569.0,197.72,198.79,197.64,198.75,83569.0
2021-12-03 12:40:00,198.73,199.09,198.64,198.73,56543.0,198.73,199.09,198.64,198.73,56543.0
2021-12-03 12:45:00,198.78,198.93,198.23,198.55,40561.0,198.78,198.93,198.23,198.55,40561.0
2021-12-03 12:50:00,198.55,198.81,198.06,198.06,45710.0,198.55,198.81,198.06,198.06,45710.0
2021-12-03 12:55:00,198.0,198.22,197.77,198.13,58557.0,198.0,198.22,197.77,198.13,58557.0
2021-12-03 13:00:00,197.92,197.93,197.57,197.71,36397.0,197.92,197.93,197.57,197.71,36397.0
2021-12-03 13:05:00,197.68,198.47,197.68,198.33,66573.0,197.68,198.47,197.68,198.33,66573.0
2021-12-03 13:10:00,198.33,198.44,197.95,198.06,62199.0,198.33,198.44,197.95,198.06,62199.0
2021-12-03 13:15:00,198.16,198.92,198.07,198.7,43374.0,198.16,198.92,198.07,198.7,43374.0
2021-12-03 13:20:00,198.74,199.08,198.51,198.91,32899.0,198.74,199.08,198.51,198.91,32899.0
2021-12-03 13:25:00,198.99,198.99,198.07,198.1,25556.0,198.99,198.99,198.07,198.1,25556.0
2021-12-03 13:30:00,198.02,198.07,197.54,197.58,42673.0,198.02,198.07,197.54,197.58,42673.0
2021-12-03 13:35:00,197.63,197.64,196.98,197.09,74970.0,197.63,197.64,196.98,197.09,74970.0
2021-12-03 13:40:00,197.14,197.42,196.98,197.33,63742.0,197.14,197.42,196.98,197.33,63742.0
2021-12-03 13:45:00,197.28,197.59,196.52,197.2,68948.0,197.28,197.59,196.52,197.2,68948.0
2021-12-03 13:50:00,197.2,197.65,197.03,197.29,40447.0,197.2,197.65,197.03,197.29,40447.0
2021-12-03 13:55:00,197.31,197.35,196.76,196.88,44503.0,197.31,197.35,196.76,196.88,44503.0
2021-12-03 14:00:00,196.89,197.07,196.55,196.95,65048.0,196.89,197.07,196.55,196.95,65048.0
2021-12-03 14:05:00,196.98,196.98,196.42,196.51,56764.0,196.98,196.98,196.42,196.51,56764.0
2021-12-03 14:10:00,196.49,196.88,196.4,196.68,38025.0,196.49,196.88,196.4,196.68,38025.0
2021-12-03 14:15:00,196.63,196.92,196.27,196.33,78678.0,196.63,196.92,196.27,196.33,78678.0
2021-12-03 14:20:00,196.37,196.41,195.82,196.32,166684.0,196.37,196.41,195.82,196.32,166684.0
2021-12-03 14:25:00,196.33,196.59,196.01,196.45,71821.0,196.33,196.59,196.01,196.45,71821.0
2021-12-03 14:30:00,196.41,196.68,195.84,196.06,64147.0,196.41,196.68,195.84,196.06,64147.0
2021-12-03 14:35:00,196.05,196.2,195.57,195.93,66114.0,196.05,196.2,195.57,195.93,66114.0
2021-12-03 14:40:00,195.92,196.55,195.89,196.45,69317.0,195.92,196.55,195.89,196.45,69317.0
2021-12-03 14:45:00,196.48,196.67,195.89,195.97,43514.0,196.48,196.67,195.89,195.97,43514.0
2021-12-03 14:50:00,195.94,196.18,195.71,195.89,120555.0,195.94,196.18,195.71,195.89,120555.0
2021-12-03 14:55:00,195.87,196.4,195.78,195.94,64665.0,195.87,196.4,195.78,195.94,64665.0
2021-12-03 15:00:00,195.92,196.07,195.42,196.03,97874.0,195.92,196.07,195.42,196.03,97874.0
2021-12-03 15:05:00,196.0,196.6,195.72,195.92,109891.0,196.0,196.6,195.72,195.92,109891.0
2021-12-03 15:10:00,195.96,196.55,195.81,196.55,54510.0,195.96,196.55,195.81,196.55,54510.0
2021-12-03 15:15:00,196.52,196.73,196.38,196.59,64169.0,196.52,196.73,196.38,196.59,64169.0
2021-12-03 15:20:00,196.65,197.67,196.65,197.59,110936.0,196.65,197.67,196.65,197.59,110936.0
2021-12-03 15:25:00,197.57,197.62,197.17,197.17,82347.0,197.57,197.62,197.17,197.17,82347.0
2021-12-03 15:30:00,197.21,198.0,197.18,197.89,82479.0,197.21,198.0,197.18,197.89,82479.0
2021-12-03 15:35:00,197.87,198.0,197.51,197.75,80010.0,197.87,198.0,197.51,197.75,80010.0
2021-12-03 15:40:00,197.75,198.05,197.32,197.44,73550.0,197.75,198.05,197.32,197.44,73550.0
2021-12-03 15:45:00,197.45,197.56,196.83,197.11,180650.0,197.45,197.56,196.83,197.11,180650.0
2021-12-03 15:50:00,197.19,198.25,196.87,198.16,174269.0,197.19,198.25,196.87,198.16,174269.0
2021-12-03 15:55:00,198.22,198.75,198.07,198.45,306993.0,198.22,198.75,198.07,198.45,306993.0
2021-12-06 09:30:00,199.77,203.14,199.77,201.8,425846.0,199.77,203.14,199.77,201.8,425846.0
2021-12-06 09:35:00,201.75,201.86,199.37,199.5,173847.0,201.75,201.86,199.37,199.5,173847.0
2021-12-06 09:40:00,199.47,201.65,199.2,200.68,190146.0,199.47,201.65,199.2,200.68,190146.0
2021-12-06 09:45:00,200.61,201.75,200.28,201.49,101694.0,200.61,201.75,200.28,201.49,101694.0
2021-12-06 09:50:00,201.58,202.88,201.44,202.39,155960.0,201.58,202.88,201.44,202.39,155960.0
2021-12-06 09:55:00,202.39,203.33,201.81,203.17,235709.0,202.39,203.33,201.81,203.17,235709.0
2021-12-06 10:00:00,203.31,203.68,202.38,202.99,191534.0,203.31,203.68,202.38,202.99,191534.0
2021-12-06 10:05:00,202.88,203.4,201.6,203.31,122526.0,202.88,203.4,201.6,203.31,122526.0
2021-12-06 10:10:00,203.3,203.52,202.9,203.35,101629.0,203.3,203.52,202.9,203.35,101629.0
2021-12-06 10:15:00,203.29,203.36,202.56,202.6,88166.0,203.29,203.36,202.56,202.6,88166.0
2021-12-06 10:20:00,202.51,203.86,202.43,203.85,141980.0,202.51,203.86,202.43,203.85,141980.0
2021-12-06 10:25:00,203.75,204.15,203.66,204.01,141487.0,203.75,204.15,203.66,204.01,141487.0
2021-12-06 10:30:00,204.05,204.61,203.74,204.46,127979.0,204.05,204.61,203.74,204.46,127979.0
2021-12-06 10:35:00,204.42,204.43,203.76,204.05,124829.0,204.42,204.43,203.76,204.05,124829.0
2021-12-06 10:40:00,204.05,204.28,203.64,203.96,68646.0,204.05,204.28,203.64,203.96,68646.0
2021-12-06 10:45:00,203.95,205.24,203.89,205.21,185964.0,203.95,205.24,203.89,205.21,185964.0
2021-12-06 10:50:00,205.23,205.51,204.65,205.35,183642.0,205.23,205.51,204.65,205.35,183642.0
2021-12-06 10:55:00,205.35,205.98,205.28,205.75,123116.0,205.35,205.98,205.28,205.75,123116.0
2021-12-06 11:00:00,205.77,205.77,204.14,204.16,113980.0,205.77,205.77,204.14,204.16,113980.0
2021-12-06 11:05:00,204.19,204.88,204.16,204.79,101390.0,204.19,204.88,204.16,204.79,101390.0
2021-12-06 11:10:00,204.83,205.16,204.14,204.21,84122.0,204.83,205.16,204.14,204.21,84122.0
2021-12-06 11:15:00,204.13,205.0,204.01,204.9,106591.0,204.13,205.0,204.01,204.9,106591.0
2021-12-06 11:20:00,204.89,205.47,204.69,205.28,81551.0,204.89,205.47,204.69,205.28,81551.0
2021-12-06 11:25:00,205.32,205.59,205.03,205.34,67840.0,205.32,205.59,205.03,205.34,67840.0
2021-12-06 11:30:00,205.42,206.05,205.36,205.81,110402.0,205.42,206.05,205.36,205.81,110402.0
2021-12-06 11:35:00,205.8,206.18,205.78,206.06,93201.0,205.8,206.18,205.78,206.06,93201.0
2021-12-06 11:40:00,206.06,206.43,205.72,206.31,116445.0,206.06,206.43,205.72,206.31,116445.0
2021-12-06 11:45:00,206.28,206.28,205.4,205.73,108696.0,206.28,206.28,205.4,205.73,108696.0
2021-12-06 11:50:00,205.77,206.2,205.68,205.73,115670.0,205.77,206.2,205.68,205.73,115670.0
2021-12-06 11:55:00,205.72,206.15,205.7,205.94,57234.0,205.72,206.15,205.7,205.94,57234.0
2021-12-06 12:00:00,205.97,206.08,205.56,205.69,56981.0,205.97,206.08,205.56,205.69,56981.0
2021-12-06 12:05:00,205.68,206.05,205.53,206.0,96331.0,205.68,206.05,205.53,206.0,96331.0
2021-12-06 12:10:00,205.98,206.29,205.65,205.67,93998.0,205.98,206.29,205.65,205.67,93998.0
2021-12-06 12:15:00,205.58,205.7,205.2,205.48,56915.0,205.58,205.7,205.2,205.48,56915.0
2021-12-06 12:20:00,205.51,205.87,205.29,205.81,48720.0,205.51,205.87,205.29,205.81,48720.0
2021-12-06 12:25:00,205.89,206.15,205.6,205.6,53151.0,205.89,206.15,205.6,205.6,53151.0
2021-12-06 12:30:00,205.6,205.87,205.21,205.32,46745.0,205.6,205.87,205.21,205.32,46745.0
2021-12-06 12:35:00,205.33,205.34,204.73,204.93,76534.0,205.33,205.34,204.73,204.93,76534.0
2021-12-06 12:40:00,204.94,205.32,204.92,205.28,39331.0,204.94,205.32,204.92,205.28,39331.0
2021-12-06 12:45:00,205.27,205.38,205.1,205.12,35006.0,205.27,205.38,205.1,205.12,35006.0
2021-12-06 12:50:00,205.09,205.33,205.07,205.32,36461.0,205.09,205.33,205.07,205.32,36461.0
2021-12-06 12:55:00,205.29,205.73,205.22,205.73,47279.0,205.29,205.73,205.22,205.73,47279.0
2021-12-06 13:00:00,205.75,206.08,205.52,205.9,57860.0,205.75,206.08,205.52,205.9,57860.0
2021-12-06 13:05:00,205.9,205.93,205.54,205.69,34817.0,205.9,205.93,205.54,205.69,34817.0
2021-12-06 13:10:00,205.78,205.98,205.7,205.88,41496.0,205.78,205.98,205.7,205.88,41496.0
2021-12-06 13:15:00,205.94,206.11,205.78,205.99,34772.0,205.94,206.11,205.78,205.99,34772.0
2021-12-06 13:20:00,206.0,206.0,205.38,205.46,43703.0,206.0,206.0,205.38,205.46,43703.0
2021-12-06 13:25:00,205.44,205.7,205.28,205.38,49526.0,205.44,205.7,205.28,205.38,49526.0
2021-12-06 13:30:00,205.38,205.5,205.04,205.38,74109.0,205.38,205.5,205.04,205.38,74109.0
2021-12-06 13:35:00,205.35,205.79,205.13,205.61,42485.0,205.35,205.79,205.13,205.61,42485.0
2021-12-06 13:40:00,205.55,205.76,205.32,205.48,57801.0,205.55,205.76,205.32,205.48,57801.0
2021-12-06 13:45:00,205.43,205.75,205.33,205.71,57380.0,205.43,205.75,205.33,205.71,57380.0
2021-12-06 13:50:00,205.68,205.68,205.35,205.43,22360.0,205.68,205.68,205.35,205.43,22360.0
2021-12-06 13:55:00,205.39,205.53,205.2,205.5,38955.0,205.39,205.53,205.2,205.5,38955.0
2021-12-06 14:00:00,205.55,206.0,205.43,205.98,59259.0,205.55,206.0,205.43,205.98,59259.0
2021-12-06 14:05:00,205.99,205.99,205.09,205.12,38707.0,205.99,205.99,205.09,205.12,38707.0
2021-12-06 14:10:00,205.12,205.33,205.06,205.28,31937.0,205.12,205.33,205.06,205.28,31937.0
2021-12-06 14:15:00,205.3,205.65,205.06,205.28,64781.0,205.3,205.65,205.06,205.28,64781.0
2021-12-06 14:20:00,205.31,205.71,205.2,205.65,61877.0,205.31,205.71,205.2,205.65,61877.0
2021-12-06 14:25:00,205.63,205.69,205.38,205.57,37590.0,205.63,205.69,205.38,205.57,37590.0
2021-12-06 14:30:00,205.6,205.86,205.29,205.45,44354.0,205.6,205.86,205.29,205.45,44354.0
2021-12-06 14:35:00,205.45,205.59,205.31,205.47,41142.0,205.45,205.59,205.31,205.47,41142.0
2021-12-06 14:40:00,205.48,205.63,204.52,204.57,118067.0,205.48,205.63,204.52,204.57,118067.0
2021-12-06 14:45:00,204.55,204.81,204.37,204.62,109825.0,204.55,204.81,204.37,204.62,109825.0
2021-12-06 14:50:00,204.61,204.76,204.42,204.64,54966.0,204.61,204.76,204.42,204.64,54966.0
2021-12-06 14:55:00,204.66,204.93,204.54,204.75,42759.0,204.66,204.93,204.54,204.75,42759.0
2021-12-06 15:00:00,204.73,205.12,204.7,205.01,62513.0,204.73,205.12,204.7,205.01,62513.0
2021-12-06 15:05:00,205.04,205.28,204.9,205.18,74250.0,205.04,205.28,204.9,205.18,74250.0
2021-12-06 15:10:00,205.15,205.46,205.06,205.35,37499.0,205.15,205.46,205.06,205.35,37499.0
2021-12-06 15:15:00,205.38,205.6,205.33,205.5,51674.0,205.38,205.6,205.33,205.5,51674.0
2021-12-06 15:20:00,205.54,205.54,204.93,205.0,66950.0,205.54,205.54,204.93,205.0,66950.0
2021-12-06 15:25:00,205.01,205.1,204.78,205.06,81596.0,205.01,205.1,204.78,205.06,81596.0
2021-12-06 15:30:00,205.03,205.28,204.6,204.82,72392.0,205.03,205.28,204.6,204.82,72392.0
2021-12-06 15:35:00,204.88,205.37,204.56,205.32,174945.0,204.88,205.37,204.56,205.32,174945.0
2021-12-06 15:40:00,205.32,205.54,205.19,205.54,129637.0,205.32,205.54,205.19,205.54,129637.0
2021-12-06 15:45:00,205.52,205.6,205.24,205.47,212274.0,205.52,205.6,205.24,205.47,212274.0
2021-12-06 15:50:00,205.44,205.88,205.26,205.78,225743.0,205.44,205.88,205.26,205.78,225743.0
2021-12-06 15:55:00,205.77,206.01,205.37,205.85,561531.0,205.77,206.01,205.37,205.85,561531.0
2021-12-07 09:30:00,207.06,209.49,206.86,207.56,474122.0,207.06,209.49,206.86,207.56,474122.0
2021-12-07 09:35:00,207.7,207.99,206.38,206.72,240293.0,207.7,207.99,206.38,206.72,240293.0
2021-12-07 09:40:00,206.77,208.72,206.67,208.34,321427.0,206.77,208.72,206.67,208.34,321427.0
2021-12-07 09:45:00,208.17,208.95,207.87,208.82,174741.0,208.17,208.95,207.87,208.82,174741.0
2021-12-07 09:50:00,208.83,209.9,208.77,209.2,249940.0,208.83,209.9,208.77,209.2,249940.0
2021-12-07 09:55:00,209.31,209.42,208.9,209.2,124542.0,209.31,209.42,208.9,209.2,124542.0
2021-12-07 10:00:00,209.15,209.5,208.36,209.44,169421.0,209.15,209.5,208.36,209.44,169421.0
2021-12-07 10:05:00,209.38,210.3,209.08,210.14,200415.0,209.38,210.3,209.08,210.14,200415.0
2021-12-07 10:10:00,210.17,210.32,209.76,210.23,136137.0,210.17,210.32,209.76,210.23,136137.0
2021-12-07 10:15:00,210.26,210.47,209.94,210.02,110587.0,210.26,210.47,209.94,210.02,110587.0
2021-12-07 10:20:00,210.0,210.18,209.3,209.97,104828.0,210.0,210.18,209.3,209.97,104828.0
2021-12-07 10:25:00,209.98,210.39,209.41,209.55,87573.0,209.98,210.39,209.41,209.55,87573.0
2021-12-07 10:30:00,209.55,210.18,209.53,209.92,89519.0,209.55,210.18,209.53,209.92,89519.0
2021-12-07 10:35:00,209.9,210.03,209.33,209.49,110436.0,209.9,210.03,209.33,209.49,110436.0
2021-12-07 10:40:00,209.47,210.12,209.42,209.86,82445.0,209.47,210.12,209.42,209.86,82445.0
2021-12-07 10:45:00,209.81,210.37,209.62,210.25,88508.0,209.81,210.37,209.62,210.25,88508.0
2021-12-07 10:50:00,210.25,210.92,209.94,210.73,191971.0,210.25,210.92,209.94,210.73,191971.0
2021-12-07 10:55:00,210.77,211.12,210.57,210.93,164098.0,210.77,211.12,210.57,210.93,164098.0
2021-12-07 11:00:00,210.93,211.65,210.91,210.93,163482.0,210.93,211.65,210.91,210.93,163482.0
2021-12-07 11:05:00,210.88,210.99,210.62,210.86,75782.0,210.88,210.99,210.62,210.86,75782.0
2021-12-07 11:10:00,210.89,210.99,210.42,210.55,75114.0,210.89,210.99,210.42,210.55,75114.0
2021-12-07 11:15:00,210.5,210.9,210.33,210.88,91718.0,210.5,210.9,210.33,210.88,91718.0
2021-12-07 11:20:00,210.88,211.01,210.74,210.9,51529.0,210.88,211.01,210.74,210.9,51529.0
2021-12-07 11:25:00,210.84,211.0,210.54,210.64,52657.0,210.84,211.0,210.54,210.64,52657.0
2021-12-07 11:30:00,210.61,210.78,210.24,210.68,57293.0,210.61,210.78,210.24,210.68,57293.0
2021-12-07 11:35:00,210.63,211.0,210.59,210.97,70854.0,210.63,211.0,210.59,210.97,70854.0
2021-12-07 11:40:00,210.95,211.27,210.58,210.84,107797.0,210.95,211.27,210.58,210.84,107797.0
2021-12-07 11:45:00,210.84,211.09,210.27,210.36,86189.0,210.84,211.09,210.27,210.36,86189.0
2021-12-07 11:50:00,210.38,210.5,209.85,210.1,73484.0,210.38,210.5,209.85,210.1,73484.0
2021-12-07 11:55:00,210.07,210.33,210.04,210.1,45571.0,210.07,210.33,210.04,210.1,45571.0
2021-12-07 12:00:00,210.05,210.34,209.96,210.08,69093.0,210.05,210.34,209.96,210.08,69093.0
2021-12-07 12:05:00,210.09,210.3,210.0,210.06,60755.0,210.09,210.3,210.0,210.06,60755.0
2021-12-07 12:10:00,210.1,210.42,210.06,210.11,53862.0,210.1,210.42,210.06,210.11,53862.0
2021-12-07 12:15:00,210.13,210.3,209.73,209.75,57260.0,210.13,210.3,209.73,209.75,57260.0
2021-12-07 12:20:00,209.73,210.54,209.72,210.54,78820.0,209.73,210.54,209.72,210.54,78820.0
2021-12-07 12:25:00,210.48,210.65,210.28,210.38,59072.0,210.48,210.65,210.28,210.38,59072.0
2021-12-07 12:30:00,210.38,210.49,210.11,210.46,63611.0,210.38,210.49,210.11,210.46,63611.0
2021-12-07 12:35:00,210.49,210.71,210.33,210.55,61725.0,210.49,210.71,210.33,210.55,61725.0
2021-12-07 12:40:00,210.57,210.64,210.36,210.43,47676.0,210.57,210.64,210.36,210.43,47676.0
2021-12-07 12:45:00,210.4,210.77,210.4,210.53,45303.0,210.4,210.77,210.4,210.53,45303.0
2021-12-07 12:50:00,210.51,210.59,210.37,210.48,48597.0,210.51,210.59,210.37,210.48,48597.0
2021-12-07 12:55:00,210.43,210.55,210.36,210.5,35847.0,210.43,210.55,210.36,210.5,35847.0
2021-12-07 13:00:00,210.51,210.67,210.37,210.4,35336.0,210.51,210.67,210.37,210.4,35336.0
2021-12-07 13:05:00,210.38,210.54,209.9,210.08,83860.0,210.38,210.54,209.9,210.08,83860.0
2021-12-07 13:10:00,210.06,210.17,209.46,209.75,69571.0,210.06,210.17,209.46,209.75,69571.0
2021-12-07 13:15:00,209.76,210.46,209.76,210.43,57281.0,209.76,210.46,209.76,210.43,57281.0
2021-12-07 13:20:00,210.46,210.52,210.2,210.24,41083.0,210.46,210.52,210.2,210.24,41083.0
2021-12-07 13:25:00,210.23,210.61,210.19,210.61,64358.0,210.23,210.61,210.19,210.61,64358.0
2021-12-07 13:30:00,210.61,210.94,210.48,210.88,91852.0,210.61,210.94,210.48,210.88,91852.0
2021-12-07 13:35:00,210.86,211.23,210.84,211.01,67201.0,210.86,211.23,210.84,211.01,67201.0
2021-12-07 13:40:00,211.06,211.52,211.01,211.38,84254.0,211.06,211.52,211.01,211.38,84254.0
2021-12-07 13:45:00,211.36,211.52,211.13,211.27,88384.0,211.36,211.52,211.13,211.27,88384.0
2021-12-07 13:50:00,211.27,211.45,211.11,211.24,63798.0,211.27,211.45,211.11,211.24,63798.0
2021-12-07 13:55:00,211.25,211.4,211.02,211.15,32239.0,211.25,211.4,211.02,211.15,32239.0
2021-12-07 14:00:00,211.06,211.3,210.93,211.16,47340.0,211.06,211.3,210.93,211.16,47340.0
2021-12-07 14:05:00,211.14,211.22,210.93,211.21,34156.0,211.14,211.22,210.93,211.21,34156.0
2021-12-07 14:10:00,211.2,211.25,210.95,211.14,34056.0,211.2,211.25,210.95,211.14,34056.0
2021-12-07 14:15:00,211.15,211.17,210.87,210.97,54701.0,211.15,211.17,210.87,210.97,54701.0
2021-12-07 14:20:00,210.94,211.2,210.64,210.69,49935.0,210.94,211.2,210.64,210.69,49935.0
2021-12-07 14:25:00,210.72,210.95,210.59,210.73,38259.0,210.72,210.95,210.59,210.73,38259.0
2021-12-07 14:30:00,210.68,210.8,210.5,210.8,53626.0,210.68,210.8,210.5,210.8,53626.0
2021-12-07 14:35:00,210.81,210.83,210.51,210.61,45078.0,210.81,210.83,210.51,210.61,45078.0
2021-12-07 14:40:00,210.63,210.95,210.53,210.92,30211.0,210.63,210.95,210.53,210.92,30211.0
2021-12-07 14:45:00,210.94,210.99,210.35,210.39,75068.0,210.94,210.99,210.35,210.39,75068.0
2021-12-07 14:50:00,210.4,210.77,210.32,210.65,33738.0,210.4,210.77,210.32,210.65,33738.0
2021-12-07 14:55:00,210.64,210.89,210.61,210.82,38043.0,210.64,210.89,210.61,210.82,38043.0
2021-12-07 15:00:00,210.81,210.88,210.45,210.71,49461.0,210.81,210.88,210.45,210.71,49461.0
2021-12-07 15:05:00,210.71,210.95,210.57,210.82,47840.0,210.71,210.95,210.57,210.82,47840.0
2021-12-07 15:10:00,210.81,210.85,210.36,210.38,49774.0,210.81,210.85,210.36,210.38,49774.0
2021-12-07 15:15:00,210.39,210.54,210.25,210.36,46514.0,210.39,210.54,210.25,210.36,46514.0
2021-12-07 15:20:00,210.35,210.5,209.81,209.82,53297.0,210.35,210.5,209.81,209.82,53297.0
2021-12-07 15:25:00,209.8,209.86,208.7,208.74,132286.0,209.8,209.86,208.7,208.74,132286.0
2021-12-07 15:30:00,208.76,208.85,208.14,208.21,168258.0,208.76,208.85,208.14,208.21,168258.0
2021-12-07 15:35:00,208.24,208.24,207.61,207.89,150287.0,208.24,208.24,207.61,207.89,150287.0
2021-12-07 15:40:00,207.89,208.49,207.89,208.33,107961.0,207.89,208.49,207.89,208.33,107961.0
2021-12-07 15:45:00,208.31,208.46,208.06,208.28,87882.0,208.31,208.46,208.06,208.28,87882.0
2021-12-07 15:50:00,208.21,208.26,207.71,208.26,158892.0,208.21,208.26,207.71,208.26,158892.0
2021-12-07 15:55:00,208.24,209.09,208.21,208.94,279756.0,208.24,209.09,208.21,208.94,279756.0
2021-12-08 09:30:00,209.18,209.98,208.26,208.62,262361.0,209.18,209.98,208.26,208.62,262361.0
2021-12-08 09:35:00,208.57,209.19,207.71,208.96,150536.0,208.57,209.19,207.71,208.96,150536.0
2021-12-08 09:40:00,208.99,210.89,208.66,210.15,199462.0,208.99,210.89,208.66,210.15,199462.0
2021-12-08 09:45:00,210.43,211.55,210.17,211.47,168391.0,210.43,211.55,210.17,211.47,168391.0
2021-12-08 09:50:00,211.35,212.36,211.27,212.2,197934.0,211.35,212.36,211.27,212.2,197934.0
2021-12-08 09:55:00,212.22,212.3,211.37,211.81,112251.0,212.22,212.3,211.37,211.81,112251.0
2021-12-08 10:00:00,211.84,212.15,210.74,210.86,138345.0,211.84,212.15,210.74,210.86,138345.0
2021-12-08 10:05:00,210.88,211.36,210.54,211.16,67102.0,210.88,211.36,210.54,211.16,67102.0
2021-12-08 10:10:00,211.13,211.62,211.0,211.1,67310.0,211.13,211.62,211.0,211.1,67310.0
2021-12-08 10:15:00,211.05,212.29,211.03,211.89,142835.0,211.05,212.29,211.03,211.89,142835.0
2021-12-08 10:20:00,211.89,212.65,211.85,211.99,115281.0,211.89,212.65,211.85,211.99,115281.0
2021-12-08 10:25:00,211.97,212.02,211.26,211.3,67756.0,211.97,212.02,211.26,211.3,67756.0
2021-12-08 10:30:00,211.22,211.74,211.02,211.5,74157.0,211.22,211.74,211.02,211.5,74157.0
2021-12-08 10:35:00,211.58,212.28,211.34,211.65,79253.0,211.58,212.28,211.34,211.65,79253.0
2021-12-08 10:40:00,211.61,211.65,210.86,210.92,83150.0,211.61,211.65,210.86,210.92,83150.0
2021-12-08 10:45:00,210.9,211.3,210.66,211.17,65571.0,210.9,211.3,210.66,211.17,65571.0
2021-12-08 10:50:00,211.17,211.55,211.07,211.42,92391.0,211.17,211.55,211.07,211.42,92391.0
2021-12-08 10:55:00,211.43,211.97,211.35,211.52,117060.0,211.43,211.97,211.35,211.52,117060.0
2021-12-08 11:00:00,211.59,211.85,211.48,211.55,39174.0,211.59,211.85,211.48,211.55,39174.0
2021-12-08 11:05:00,211.58,212.1,211.57,212.02,69890.0,211.58,212.1,211.57,212.02,69890.0
2021-12-08 11:10:00,212.01,212.47,211.78,212.15,85574.0,212.01,212.47,211.78,212.15,85574.0
2021-12-08 11:15:00,212.19,212.38,211.72,211.88,57151.0,212.19,212.38,211.72,211.88,57151.0
2021-12-08 11:20:00,211.9,211.9,211.47,211.68,52367.0,211.9,211.9,211.47,211.68,52367.0
2021-12-08 11:25:00,211.56,211.75,211.08,211.15,56309.0,211.56,211.75,211.08,211.15,56309.0
2021-12-08 11:30:00,211.11,211.63,211.07,211.5,26017.0,211.11,211.63,211.07,211.5,26017.0
2021-12-08 11:35:00,211.49,212.16,211.48,212.02,54667.0,211.49,212.16,211.48,212.02,54667.0
2021-12-08 11:40:00,212.03,212.35,211.81,211.98,33283.0,212.03,212.35,211.81,211.98,33283.0
2021-12-08 11:45:00,211.97,212.37,211.95,212.3,22756.0,211.97,212.37,211.95,212.3,22756.0
2021-12-08 11:50:00,212.3,212.5,212.23,212.23,65052.0,212.3,212.5,212.23,212.23,65052.0
2021-12-08 11:55:00,212.22,212.41,212.13,212.37,56431.0,212.22,212.41,212.13,212.37,56431.0
2021-12-08 12:00:00,212.4,212.68,212.19,212.44,95913.0,212.4,212.68,212.19,212.44,95913.0
2021-12-08 12:05:00,212.45,212.55,212.19,212.42,26886.0,212.45,212.55,212.19,212.42,26886.0
2021-12-08 12:10:00,212.44,212.65,212.08,212.22,38888.0,212.44,212.65,212.08,212.22,38888.0
2021-12-08 12:15:00,212.24,212.27,211.94,212.03,26984.0,212.24,212.27,211.94,212.03,26984.0
2021-12-08 12:20:00,212.04,212.2,211.69,212.09,38337.0,212.04,212.2,211.69,212.09,38337.0
2021-12-08 12:25:00,212.09,212.1,211.69,211.84,32821.0,212.09,212.1,211.69,211.84,32821.0
2021-12-08 12:30:00,211.89,212.31,211.86,212.3,23990.0,211.89,212.31,211.86,212.3,23990.0
2021-12-08 12:35:00,212.24,212.47,212.15,212.18,19234.0,212.24,212.47,212.15,212.18,19234.0
2021-12-08 12:40:00,212.08,212.3,211.95,212.25,34650.0,212.08,212.3,211.95,212.25,34650.0
2021-12-08 12:45:00,212.24,212.42,212.18,212.36,19308.0,212.24,212.42,212.18,212.36,19308.0
2021-12-08 12:50:00,212.4,212.48,212.17,212.39,16240.0,212.4,212.48,212.17,212.39,16240.0
2021-12-08 12:55:00,212.33,212.42,212.15,212.23,23505.0,212.33,212.42,212.15,212.23,23505.0
2021-12-08 13:00:00,212.18,212.36,211.96,211.98,25031.0,212.18,212.36,211.96,211.98,25031.0
2021-12-08 13:05:00,212.0,212.0,211.68,211.72,37821.0,212.0,212.0,211.68,211.72,37821.0
2021-12-08 13:10:00,211.79,211.86,211.55,211.76,46775.0,211.79,211.86,211.55,211.76,46775.0
2021-12-08 13:15:00,211.78,212.16,211.74,212.0,28219.0,211.78,212.16,211.74,212.0,28219.0
2021-12-08 13:20:00,211.99,212.09,211.72,211.78,27470.0,211.99,212.09,211.72,211.78,27470.0
2021-12-08 13:25:00,211.8,211.95,211.75,211.84,25225.0,211.8,211.95,211.75,211.84,25225.0
2021-12-08 13:30:00,211.84,212.1,211.74,212.06,25899.0,211.84,212.1,211.74,212.06,25899.0
2021-12-08 13:35:00,212.04,212.18,211.91,212.06,13554.0,212.04,212.18,211.91,212.06,13554.0
2021-12-08 13:40:00,212.07,212.3,212.04,212.22,23934.0,212.07,212.3,212.04,212.22,23934.0
2021-12-08 13:45:00,212.22,212.22,211.85,211.91,29037.0,212.22,212.22,211.85,211.91,29037.0
2021-12-08 13:50:00,211.92,211.98,211.72,211.83,34860.0,211.92,211.98,211.72,211.83,34860.0
2021-12-08 13:55:00,211.84,211.92,211.43,211.52,51515.0,211.84,211.92,211.43,211.52,51515.0
2021-12-08 14:00:00,211.46,211.75,211.35,211.69,23416.0,211.46,211.75,211.35,211.69,23416.0
2021-12-08 14:05:00,211.7,211.71,211.3,211.6,26842.0,211.7,211.71,211.3,211.6,26842.0
2021-12-08 14:10:00,211.58,211.58,211.12,211.2,48130.0,211.58,211.58,211.12,211.2,48130.0
2021-12-08 14:15:00,211.14,211.33,211.05,211.09,42663.0,211.14,211.33,211.05,211.09,42663.0
2021-12-08 14:20:00,211.08,211.17,210.79,210.85,48523.0,211.08,211.17,210.79,210.85,48523.0
2021-12-08 14:25:00,210.88,210.92,210.34,210.55,66346.0,210.88,210.92,210.34,210.55,66346.0
2021-12-08 14:30:00,210.53,210.87,210.39,210.82,48407.0,210.53,210.87,210.39,210.82,48407.0
2021-12-08 14:35:00,210.83,211.03,210.72,210.93,38234.0,210.83,211.03,210.72,210.93,38234.0
2021-12-08 14:40:00,210.91,211.16,210.9,211.01,25411.0,210.91,211.16,210.9,211.01,25411.0
2021-12-08 14:45:00,211.05,211.09,210.61,210.72,29914.0,211.05,211.09,210.61,210.72,29914.0
2021-12-08 14:50:00,210.71,210.88,210.65,210.72,29551.0,210.71,210.88,210.65,210.72,29551.0
2021-12-08 14:55:00,210.72,211.38,210.71,211.22,46617.0,210.72,211.38,210.71,211.22,46617.0
2021-12-08 15:00:00,211.21,211.35,210.92,211.01,35212.0,211.21,211.35,210.92,211.01,35212.0
2021-12-08 15:05:00,210.98,211.03,210.74,210.74,19776.0,210.98,211.03,210.74,210.74,19776.0
2021-12-08 15:10:00,210.79,211.1,210.77,211.02,29664.0,210.79,211.1,210.77,211.02,29664.0
2021-12-08 15:15:00,210.99,211.17,210.98,211.06,41563.0,210.99,211.17,210.98,211.06,41563.0
2021-12-08 15:20:00,211.03,211.08,210.87,210.97,38928.0,211.03,211.08,210.87,210.97,38928.0
2021-12-08 15:25:00,210.97,211.18,210.96,210.98,29192.0,210.97,211.18,210.96,210.98,29192.0
2021-12-08 15:30:00,210.99,211.14,210.8,210.93,35831.0,210.99,211.14,210.8,210.93,35831.0
2021-12-08 15:35:00,210.91,211.08,210.88,211.01,34169.0,210.91,211.08,210.88,211.01,34169.0
2021-12-08 15:40:00,211.01,211.19,210.85,210.88,47136.0,211.01,211.19,210.85,210.88,47136.0
2021-12-08 15:45:00,210.91,211.09,210.79,210.86,58565.0,210.91,211.09,210.79,210.86,58565.0
2021-12-08 15:50:00,210.9,211.19,210.9,211.11,113556.0,210.9,211.19,210.9,211.11,113556.0
2021-12-08 15:55:00,211.1,211.14,210.93,211.0,187744.0,211.1,211.14,210.93,211.0,187744.0
2021-12-09 09:30:00,207.53,207.99,206.53,206.57,307288.0,207.53,207.99,206.53,206.57,307288.0
2021-12-09 09:35:00,206.73,207.49,206.29,207.49,202478.0,206.73,207.49,206.29,207.49,202478.0
2021-12-09 09:40:00,207.39,207.84,206.6,206.8,146064.0,207.39,207.84,206.6,206.8,146064.0
2021-12-09 09:45:00,206.83,207.74,206.73,207.01,111130.0,206.83,207.74,206.73,207.01,111130.0
2021-12-09 09:50:00,206.99,207.35,206.45,206.68,156053.0,206.99,207.35,206.45,206.68,156053.0
2021-12-09 09:55:00,206.63,207.22,206.52,207.07,119815.0,206.63,207.22,206.52,207.07,119815.0
2021-12-09 10:00:00,207.04,208.15,206.75,208.03,143711.0,207.04,208.15,206.75,208.03,143711.0
2021-12-09 10:05:00,208.1,208.55,207.65,207.71,132896.0,208.1,208.55,207.65,207.71,132896.0
2021-12-09 10:10:00,207.77,208.05,207.5,207.65,41209.0,207.77,208.05,207.5,207.65,41209.0
2021-12-09 10:15:00,207.75,208.2,207.34,207.74,50308.0,207.75,208.2,207.34,207.74,50308.0
2021-12-09 10:20:00,207.74,207.96,207.49,207.57,32922.0,207.74,207.96,207.49,207.57,32922.0
2021-12-09 10:25:00,207.62,207.64,206.73,206.98,83071.0,207.62,207.64,206.73,206.98,83071.0
2021-12-09 10:30:00,206.96,206.98,206.42,206.47,86581.0,206.96,206.98,206.42,206.47,86581.0
2021-12-09 10:35:00,206.45,206.53,205.2,205.69,237050.0,206.45,206.53,205.2,205.69,237050.0
2021-12-09 10:40:00,205.69,206.1,205.32,206.09,114712.0,205.69,206.1,205.32,206.09,114712.0
2021-12-09 10:45:00,206.06,206.41,206.04,206.22,66258.0,206.06,206.41,206.04,206.22,66258.0
2021-12-09 10:50:00,206.26,206.4,205.87,205.95,48170.0,206.26,206.4,205.87,205.95,48170.0
2021-12-09 10:55:00,205.89,206.36,205.8,206.25,27701.0,205.89,206.36,205.8,206.25,27701.0
2021-12-09 11:00:00,206.16,206.41,206.12,206.17,30610.0,206.16,206.41,206.12,206.17,30610.0
2021-12-09 11:05:00,206.15,206.54,206.0,206.42,64286.0,206.15,206.54,206.0,206.42,64286.0
2021-12-09 11:10:00,206.35,206.52,205.8,205.81,36591.0,206.35,206.52,205.8,205.81,36591.0
2021-12-09 11:15:00,205.82,205.82,205.56,205.76,58939.0,205.82,205.82,205.56,205.76,58939.0
2021-12-09 11:20:00,205.73,206.22,205.65,206.21,68819.0,205.73,206.22,205.65,206.21,68819.0
2021-12-09 11:25:00,206.24,206.45,206.05,206.42,37630.0,206.24,206.45,206.05,206.42,37630.0
2021-12-09 11:30:00,206.41,206.73,206.33,206.41,47044.0,206.41,206.73,206.33,206.41,47044.0
2021-12-09 11:35:00,206.34,206.39,206.08,206.34,28034.0,206.34,206.39,206.08,206.34,28034.0
2021-12-09 11:40:00,206.31,206.4,206.03,206.4,26132.0,206.31,206.4,206.03,206.4,26132.0
2021-12-09 11:45:00,206.41,206.79,206.29,206.79,33631.0,206.41,206.79,206.29,206.79,33631.0
2021-12-09 11:50:00,206.77,207.14,206.77,207.01,88906.0,206.77,207.14,206.77,207.01,88906.0
2021-12-09 11:55:00,206.98,207.0,206.5,206.77,34529.0,206.98,207.0,206.5,206.77,34529.0
2021-12-09 12:00:00,206.8,206.95,206.41,206.51,29133.0,206.8,206.95,206.41,206.51,29133.0
2021-12-09 12:05:00,206.47,206.52,206.13,206.51,39013.0,206.47,206.52,206.13,206.51,39013.0
2021-12-09 12:10:00,206.47,206.83,206.41,206.83,33972.0,206.47,206.83,206.41,206.83,33972.0
2021-12-09 12:15:00,206.78,206.96,206.37,206.43,42329.0,206.78,206.96,206.37,206.43,42329.0
2021-12-09 12:20:00,206.47,206.8,206.45,206.69,21022.0,206.47,206.8,206.45,206.69,21022.0
2021-12-09 12:25:00,206.58,207.09,206.52,207.01,48560.0,206.58,207.09,206.52,207.01,48560.0
2021-12-09 12:30:00,207.03,207.27,206.98,207.14,42182.0,207.03,207.27,206.98,207.14,42182.0
2021-12-09 12:35:00,207.17,207.41,207.15,207.39,60035.0,207.17,207.41,207.15,207.39,60035.0
2021-12-09 12:40:00,207.43,207.59,207.19,207.45,39553.0,207.43,207.59,207.19,207.45,39553.0
2021-12-09 12:45:00,207.42,207.5,207.13,207.2,43001.0,207.42,207.5,207.13,207.2,43001.0
2021-12-09 12:50:00,207.24,207.4,207.18,207.29,19631.0,207.24,207.4,207.18,207.29,19631.0
2021-12-09 12:55:00,207.28,207.3,206.83,207.13,41949.0,207.28,207.3,206.83,207.13,41949.0
2021-12-09 13:00:00,207.13,207.21,206.93,206.98,20679.0,207.13,207.21,206.93,206.98,20679.0
2021-12-09 13:05:00,206.95,207.13,206.86,206.91,15696.0,206.95,207.13,206.86,206.91,15696.0
2021-12-09 13:10:00,206.87,207.07,206.8,206.99,15983.0,206.87,207.07,206.8,206.99,15983.0
2021-12-09 13:15:00,206.99,207.02,206.78,206.84,27020.0,206.99,207.02,206.78,206.84,27020.0
2021-12-09 13:20:00,206.79,207.0,206.59,206.77,26519.0,206.79,207.0,206.59,206.77,26519.0
2021-12-09 13:25:00,206.73,206.75,206.4,206.42,54359.0,206.73,206.75,206.4,206.42,54359.0
2021-12-09 13:30:00,206.46,206.73,206.43,206.69,19480.0,206.46,206.73,206.43,206.69,19480.0
2021-12-09 13:35:00,206.65,206.84,206.49,206.7,18598.0,206.65,206.84,206.49,206.7,18598.0
2021-12-09 13:40:00,206.73,206.76,206.56,206.56,21042.0,206.73,206.76,206.56,206.56,21042.0
2021-12-09 13:45:00,206.53,206.74,206.4,206.4,32593.0,206.53,206.74,206.4,206.4,32593.0
2021-12-09 13:50:00,206.41,206.64,206.29,206.41,30044.0,206.41,206.64,206.29,206.41,30044.0
2021-12-09 13:55:00,206.39,206.86,206.39,206.71,62738.0,206.39,206.86,206.39,206.71,62738.0
2021-12-09 14:00:00,206.8,207.22,206.8,206.98,62410.0,206.8,207.22,206.8,206.98,62410.0
2021-12-09 14:05:00,206.99,207.4,206.96,207.17,47700.0,206.99,207.4,206.96,207.17,47700.0
2021-12-09 14:10:00,207.24,207.33,207.09,207.3,35625.0,207.24,207.33,207.09,207.3,35625.0
2021-12-09 14:15:00,207.31,207.48,207.25,207.4,37929.0,207.31,207.48,207.25,207.4,37929.0
2021-12-09 14:20:00,207.41,207.65,207.26,207.55,45613.0,207.41,207.65,207.26,207.55,45613.0
2021-12-09 14:25:00,207.55,207.6,207.04,207.08,38309.0,207.55,207.6,207.04,207.08,38309.0
2021-12-09 14:30:00,207.09,207.31,206.91,207.07,20527.0,207.09,207.31,206.91,207.07,20527.0
2021-12-09 14:35:00,207.03,207.08,206.88,206.95,20487.0,207.03,207.08,206.88,206.95,20487.0
2021-12-09 14:40:00,206.93,207.17,206.89,207.07,21078.0,206.93,207.17,206.89,207.07,21078.0
2021-12-09 14:45:00,207.05,207.12,206.98,207.11,33598.0,207.05,207.12,206.98,207.11,33598.0
2021-12-09 14:50:00,207.11,207.25,207.02,207.07,24132.0,207.11,207.25,207.02,207.07,24132.0
2021-12-09 14:55:00,207.02,207.04,206.84,206.97,33727.0,207.02,207.04,206.84,206.97,33727.0
2021-12-09 15:00:00,206.96,207.46,206.91,207.21,41038.0,206.96,207.46,206.91,207.21,41038.0
2021-12-09 15:05:00,207.22,207.27,206.94,206.96,28175.0,207.22,207.27,206.94,206.96,28175.0
2021-12-09 15:10:00,206.98,207.09,206.78,206.86,34552.0,206.98,207.09,206.78,206.86,34552.0
2021-12-09 15:15:00,206.87,207.03,206.77,206.92,35645.0,206.87,207.03,206.77,206.92,35645.0
2021-12-09 15:20:00,206.99,206.99,206.43,206.47,48333.0,206.99,206.99,206.43,206.47,48333.0
2021-12-09 15:25:00,206.49,206.94,206.4,206.89,27916.0,206.49,206.94,206.4,206.89,27916.0
2021-12-09 15:30:00,206.9,207.13,206.81,206.93,31080.0,206.9,207.13,206.81,206.93,31080.0
2021-12-09 15:35:00,206.95,207.35,206.83,207.31,49852.0,206.95,207.35,206.83,207.31,49852.0
2021-12-09 15:40:00,207.33,207.92,207.21,207.83,137122.0,207.33,207.92,207.21,207.83,137122.0
2021-12-09 15:45:00,207.85,207.85,207.44,207.6,56486.0,207.85,207.85,207.44,207.6,56486.0
2021-12-09 15:50:00,207.53,207.63,207.39,207.56,83168.0,207.53,207.63,207.39,207.56,83168.0
2021-12-09 15:55:00,207.56,207.61,207.25,207.56,271533.0,207.56,207.61,207.25,207.56,271533.0
2021-12-10 09:30:00,208.81,209.0,206.61,207.0,181713.0,208.81,209.0,206.61,207.0,181713.0
2021-12-10 09:35:00,207.0,207.05,206.3,206.8,141771.0,207.0,207.05,206.3,206.8,141771.0
2021-12-10 09:40:00,206.78,207.15,205.96,206.1,101640.0,206.78,207.15,205.96,206.1,101640.0
2021-12-10 09:45:00,206.1,206.24,204.38,204.41,168835.0,206.1,206.24,204.38,204.41,168835.0
2021-12-10 09:50:00,204.37,205.35,204.33,205.15,138698.0,204.37,205.35,204.33,205.15,138698.0
2021-12-10 09:55:00,205.16,205.38,204.65,204.9,58334.0,205.16,205.38,204.65,204.9,58334.0
2021-12-10 10:00:00,204.99,205.63,204.78,205.1,97807.0,204.99,205.63,204.78,205.1,97807.0
2021-12-10 10:05:00,205.09,205.38,204.82,205.12,65159.0,205.09,205.38,204.82,205.12,65159.0
2021-12-10 10:10:00,204.96,205.39,204.71,205.11,46645.0,204.96,205.39,204.71,205.11,46645.0
2021-12-10 10:15:00,205.11,206.12,204.95,206.03,112563.0,205.11,206.12,204.95,206.03,112563.0
2021-12-10 10:20:00,206.06,206.12,205.52,205.67,75065.0,206.06,206.12,205.52,205.67,75065.0
2021-12-10 10:25:00,205.67,205.76,204.99,205.31,57290.0,205.67,205.76,204.99,205.31,57290.0
2021-12-10 10:30:00,205.31,205.36,204.67,204.86,85972.0,205.31,205.36,204.67,204.86,85972.0
2021-12-10 10:35:00,204.81,205.27,204.42,205.16,90390.0,204.81,205.27,204.42,205.16,90390.0
2021-12-10 10:40:00,205.13,205.54,205.02,205.14,57619.0,205.13,205.54,205.02,205.14,57619.0
2021-12-10 10:45:00,205.08,205.29,204.83,205.0,52184.0,205.08,205.29,204.83,205.0,52184.0
2021-12-10 10:50:00,205.02,205.54,204.91,205.3,75472.0,205.02,205.54,204.91,205.3,75472.0
2021-12-10 10:55:00,205.23,205.57,205.11,205.18,47506.0,205.23,205.57,205.11,205.18,47506.0
2021-12-10 11:00:00,205.12,205.21,204.37,204.46,85289.0,205.12,205.21,204.37,204.46,85289.0
2021-12-10 11:05:00,204.5,204.6,203.56,203.82,95261.0,204.5,204.6,203.56,203.82,95261.0
2021-12-10 11:10:00,203.81,203.97,203.68,203.78,56745.0,203.81,203.97,203.68,203.78,56745.0
2021-12-10 11:15:00,203.78,204.24,203.48,204.09,62617.0,203.78,204.24,203.48,204.09,62617.0
2021-12-10 11:20:00,204.06,204.4,203.92,204.15,39371.0,204.06,204.4,203.92,204.15,39371.0
2021-12-10 11:25:00,204.14,204.29,203.95,204.25,35565.0,204.14,204.29,203.95,204.25,35565.0
2021-12-10 11:30:00,204.21,204.45,204.0,204.19,34359.0,204.21,204.45,204.0,204.19,34359.0
2021-12-10 11:35:00,204.22,204.37,203.86,203.89,27498.0,204.22,204.37,203.86,203.89,27498.0
2021-12-10 11:40:00,203.87,203.95,203.56,203.62,63328.0,203.87,203.95,203.56,203.62,63328.0
2021-12-10 11:45:00,203.61,204.55,203.61,204.55,79086.0,203.61,204.55,203.61,204.55,79086.0
2021-12-10 11:50:00,204.55,204.7,204.3,204.48,55114.0,204.55,204.7,204.3,204.48,55114.0
2021-12-10 11:55:00,204.5,204.56,203.92,204.52,43572.0,204.5,204.56,203.92,204.52,43572.0
2021-12-10 12:00:00,204.49,204.65,204.29,204.47,29855.0,204.49,204.65,204.29,204.47,29855.0
2021-12-10 12:05:00,204.42,204.85,204.42,204.78,45649.0,204.42,204.85,204.42,204.78,45649.0
2021-12-10 12:10:00,204.69,204.84,204.64,204.82,33694.0,204.69,204.84,204.64,204.82,33694.0
2021-12-10 12:15:00,204.77,204.83,204.17,204.25,21676.0,204.77,204.83,204.17,204.25,21676.0
2021-12-10 12:20:00,204.31,204.4,204.23,204.29,27663.0,204.31,204.4,204.23,204.29,27663.0
2021-12-10 12:25:00,204.3,204.44,204.0,204.12,56378.0,204.3,204.44,204.0,204.12,56378.0
2021-12-10 12:30:00,204.15,204.26,203.97,204.05,40308.0,204.15,204.26,203.97,204.05,40308.0
2021-12-10 12:35:00,204.06,204.11,203.76,203.93,39053.0,204.06,204.11,203.76,203.93,39053.0
2021-12-10 12:40:00,203.94,204.12,203.84,204.07,32401.0,203.94,204.12,203.84,204.07,32401.0
2021-12-10 12:45:00,204.07,204.36,203.95,204.34,36298.0,204.07,204.36,203.95,204.34,36298.0
2021-12-10 12:50:00,204.34,204.49,204.26,204.49,25015.0,204.34,204.49,204.26,204.49,25015.0
2021-12-10 12:55:00,204.44,204.53,204.27,204.42,29857.0,204.44,204.53,204.27,204.42,29857.0
2021-12-10 13:00:00,204.36,204.51,204.3,204.36,27757.0,204.36,204.51,204.3,204.36,27757.0
2021-12-10 13:05:00,204.27,204.5,204.25,204.41,27545.0,204.27,204.5,204.25,204.41,27545.0
2021-12-10 13:10:00,204.42,204.48,204.28,204.47,26548.0,204.42,204.48,204.28,204.47,26548.0
2021-12-10 13:15:00,204.5,204.53,204.11,204.21,40504.0,204.5,204.53,204.11,204.21,40504.0
2021-12-10 13:20:00,204.17,204.23,203.89,203.96,28913.0,204.17,204.23,203.89,203.96,28913.0
2021-12-10 13:25:00,203.94,204.24,203.88,204.13,29403.0,203.94,204.24,203.88,204.13,29403.0
2021-12-10 13:30:00,204.08,204.25,203.86,204.12,32230.0,204.08,204.25,203.86,204.12,32230.0
2021-12-10 13:35:00,204.13,204.61,204.11,204.59,27847.0,204.13,204.61,204.11,204.59,27847.0
2021-12-10 13:40:00,204.59,204.59,204.26,204.35,23083.0,204.59,204.59,204.26,204.35,23083.0
2021-12-10 13:45:00,204.38,204.75,204.37,204.52,27606.0,204.38,204.75,204.37,204.52,27606.0
2021-12-10 13:50:00,204.54,204.8,204.53,204.66,23407.0,204.54,204.8,204.53,204.66,23407.0
2021-12-10 13:55:00,204.67,204.93,204.67,204.79,30832.0,204.67,204.93,204.67,204.79,30832.0
2021-12-10 14:00:00,204.75,204.88,204.48,204.53,30590.0,204.75,204.88,204.48,204.53,30590.0
2021-12-10 14:05:00,204.58,204.79,204.5,204.72,20024.0,204.58,204.79,204.5,204.72,20024.0
2021-12-10 14:10:00,204.71,204.8,204.66,204.7,20949.0,204.71,204.8,204.66,204.7,20949.0
2021-12-10 14:15:00,204.74,204.83,204.63,204.83,13914.0,204.74,204.83,204.63,204.83,13914.0
2021-12-10 14:20:00,204.82,204.99,204.77,204.96,14263.0,204.82,204.99,204.77,204.96,14263.0
2021-12-10 14:25:00,204.96,204.96,204.61,204.76,31513.0,204.96,204.96,204.61,204.76,31513.0
2021-12-10 14:30:00,204.85,204.92,204.49,204.52,26341.0,204.85,204.92,204.49,204.52,26341.0
2021-12-10 14:35:00,204.58,204.77,204.5,204.72,14622.0,204.58,204.77,204.5,204.72,14622.0
2021-12-10 14:40:00,204.68,204.68,204.55,204.59,18955.0,204.68,204.68,204.55,204.59,18955.0
2021-12-10 14:45:00,204.6,204.87,204.6,204.79,13302.0,204.6,204.87,204.6,204.79,13302.0
2021-12-10 14:50:00,204.85,204.94,204.7,204.76,18105.0,204.85,204.94,204.7,204.76,18105.0
2021-12-10 14:55:00,204.72,204.8,204.41,204.46,25892.0,204.72,204.8,204.41,204.46,25892.0
2021-12-10 15:00:00,204.44,204.57,204.41,204.45,21166.0,204.44,204.57,204.41,204.45,21166.0
2021-12-10 15:05:00,204.48,204.74,204.39,204.68,29935.0,204.48,204.74,204.39,204.68,29935.0
2021-12-10 15:10:00,204.58,204.71,204.54,204.68,27925.0,204.58,204.71,204.54,204.68,27925.0
2021-12-10 15:15:00,204.66,204.96,204.61,204.92,36907.0,204.66,204.96,204.61,204.92,36907.0
2021-12-10 15:20:00,204.94,205.0,204.83,204.95,33262.0,204.94,205.0,204.83,204.95,33262.0
2021-12-10 15:25:00,204.96,205.2,204.93,205.05,46250.0,204.96,205.2,204.93,205.05,46250.0
2021-12-10 15:30:00,205.04,205.28,205.03,205.17,47734.0,205.04,205.28,205.03,205.17,47734.0
2021-12-10 15:35:00,205.17,205.39,205.08,205.22,55365.0,205.17,205.39,205.08,205.22,55365.0
2021-12-10 15:40:00,205.21,205.38,205.15,205.28,47217.0,205.21,205.38,205.15,205.28,47217.0
2021-12-10 15:45:00,205.28,205.5,205.16,205.5,65456.0,205.28,205.5,205.16,205.5,65456.0
2021-12-10 15:50:00,205.48,205.54,205.06,205.12,84341.0,205.48,205.54,205.06,205.12,84341.0
2021-12-10 15:55:00,205.11,205.13,204.9,205.05,198819.0,205.11,205.13,204.9,205.05,198819.0
2021-12-13 09:30:00,202.5,202.81,200.7,200.71,235758.0,202.5,202.81,200.7,200.71,235758.0
2021-12-13 09:35:00,200.82,201.45,200.54,200.72,142113.0,200.82,201.45,200.54,200.72,142113.0
2021-12-13 09:40:00,200.71,201.34,200.49,201.24,102556.0,200.71,201.34,200.49,201.24,102556.0
2021-12-13 09:45:00,201.18,201.18,200.51,200.75,87974.0,201.18,201.18,200.51,200.75,87974.0
2021-12-13 09:50:00,200.67,200.92,199.54,199.81,183213.0,200.67,200.92,199.54,199.81,183213.0
2021-12-13 09:55:00,199.79,200.85,199.7,200.36,121849.0,199.79,200.85,199.7,200.36,121849.0
2021-12-13 10:00:00,200.42,200.42,199.53,199.67,72894.0,200.42,200.42,199.53,199.67,72894.0
2021-12-13 10:05:00,199.7,200.12,199.57,200.06,63526.0,199.7,200.12,199.57,200.06,63526.0
2021-12-13 10:10:00,200.06,200.27,199.67,200.0,70320.0,200.06,200.27,199.67,200.0,70320.0
2021-12-13 10:15:00,200.0,200.26,199.43,199.47,94560.0,200.0,200.26,199.43,199.47,94560.0
2021-12-13 10:20:00,199.57,199.84,198.89,199.26,106933.0,199.57,199.84,198.89,199.26,106933.0
2021-12-13 10:25:00,199.18,199.23,198.51,198.75,134745.0,199.18,199.23,198.51,198.75,134745.0
2021-12-13 10:30:00,198.7,198.99,198.42,198.68,94143.0,198.7,198.99,198.42,198.68,94143.0
2021-12-13 10:35:00,198.81,199.22,198.7,199.0,73977.0,198.81,199.22,198.7,199.0,73977.0
2021-12-13 10:40:00,199.01,199.11,198.26,198.28,87969.0,199.01,199.11,198.26,198.28,87969.0
2021-12-13 10:45:00,198.31,198.59,197.93,198.06,119761.0,198.31,198.59,197.93,198.06,119761.0
2021-12-13 10:50:00,198.05,198.24,197.26,197.28,139862.0,198.05,198.24,197.26,197.28,139862.0
2021-12-13 10:55:00,197.29,197.32,196.81,197.13,146500.0,197.29,197.32,196.81,197.13,146500.0
2021-12-13 11:00:00,197.17,197.22,196.6,196.93,122857.0,197.17,197.22,196.6,196.93,122857.0
2021-12-13 11:05:00,196.94,197.2,196.78,197.07,109208.0,196.94,197.2,196.78,197.07,109208.0
2021-12-13 11:10:00,197.08,197.29,196.69,196.81,90249.0,197.08,197.29,196.69,196.81,90249.0
2021-12-13 11:15:00,196.87,197.11,196.66,196.85,72886.0,196.87,197.11,196.66,196.85,72886.0
2021-12-13 11:20:00,196.8,196.96,196.42,196.49,107142.0,196.8,196.96,196.42,196.49,107142.0
2021-12-13 11:25:00,196.52,196.63,195.92,196.03,135585.0,196.52,196.63,195.92,196.03,135585.0
2021-12-13 11:30:00,196.06,196.66,196.06,196.41,96179.0,196.06,196.66,196.06,196.41,96179.0
2021-12-13 11:35:00,196.42,196.83,196.2,196.39,73949.0,196.42,196.83,196.2,196.39,73949.0
2021-12-13 11:40:00,196.3,196.68,196.22,196.31,36730.0,196.3,196.68,196.22,196.31,36730.0
2021-12-13 11:45:00,196.31,196.45,196.07,196.07,66276.0,196.31,196.45,196.07,196.07,66276.0
2021-12-13 11:50:00,196.11,196.29,195.8,196.1,85026.0,196.11,196.29,195.8,196.1,85026.0
2021-12-13 11:55:00,196.12,196.42,195.75,196.33,95943.0,196.12,196.42,195.75,196.33,95943.0
2021-12-13 12:00:00,196.36,196.48,196.01,196.14,66244.0,196.36,196.48,196.01,196.14,66244.0
2021-12-13 12:05:00,196.17,196.79,196.14,196.74,66811.0,196.17,196.79,196.14,196.74,66811.0
2021-12-13 12:10:00,196.73,197.2,196.67,197.07,87520.0,196.73,197.2,196.67,197.07,87520.0
2021-12-13 12:15:00,197.11,197.11,196.64,196.7,51717.0,197.11,197.11,196.64,196.7,51717.0
2021-12-13 12:20:00,196.7,196.79,196.45,196.79,67755.0,196.7,196.79,196.45,196.79,67755.0
2021-12-13 12:25:00,196.78,196.93,196.56,196.71,49994.0,196.78,196.93,196.56,196.71,49994.0
2021-12-13 12:30:00,196.71,196.86,196.55,196.55,51266.0,196.71,196.86,196.55,196.55,51266.0
2021-12-13 12:35:00,196.51,196.95,196.5,196.82,34337.0,196.51,196.95,196.5,196.82,34337.0
2021-12-13 12:40:00,196.85,196.88,196.45,196.67,31808.0,196.85,196.88,196.45,196.67,31808.0
2021-12-13 12:45:00,196.64,196.78,196.34,196.45,34064.0,196.64,196.78,196.34,196.45,34064.0
2021-12-13 12:50:00,196.45,196.49,196.06,196.1,57366.0,196.45,196.49,196.06,196.1,57366.0
2021-12-13 12:55:00,196.11,196.38,195.97,196.28,61814.0,196.11,196.38,195.97,196.28,61814.0
2021-12-13 13:00:00,196.28,196.32,196.06,196.18,34443.0,196.28,196.32,196.06,196.18,34443.0
2021-12-13 13:05:00,196.18,196.2,195.94,195.96,44477.0,196.18,196.2,195.94,195.96,44477.0
2021-12-13 13:10:00,195.93,195.99,195.63,195.73,109951.0,195.93,195.99,195.63,195.73,109951.0
2021-12-13 13:15:00,195.72,195.97,195.55,195.97,108392.0,195.72,195.97,195.55,195.97,108392.0
2021-12-13 13:20:00,195.97,196.27,195.84,196.09,77583.0,195.97,196.27,195.84,196.09,77583.0
2021-12-13 13:25:00,196.06,196.26,196.01,196.19,36611.0,196.06,196.26,196.01,196.19,36611.0
2021-12-13 13:30:00,196.23,196.37,196.02,196.27,65487.0,196.23,196.37,196.02,196.27,65487.0
2021-12-13 13:35:00,196.24,196.49,196.13,196.43,70486.0,196.24,196.49,196.13,196.43,70486.0
2021-12-13 13:40:00,196.42,197.37,196.41,197.21,350863.0,196.42,197.37,196.41,197.21,350863.0
2021-12-13 13:45:00,197.15,197.45,196.99,197.26,240849.0,197.15,197.45,196.99,197.26,240849.0
2021-12-13 13:50:00,197.24,197.42,197.14,197.31,84084.0,197.24,197.42,197.14,197.31,84084.0
2021-12-13 13:55:00,197.29,197.64,197.23,197.48,67574.0,197.29,197.64,197.23,197.48,67574.0
2021-12-13 14:00:00,197.44,197.45,196.86,196.97,60847.0,197.44,197.45,196.86,196.97,60847.0
2021-12-13 14:05:00,196.99,197.18,196.98,197.06,29819.0,196.99,197.18,196.98,197.06,29819.0
2021-12-13 14:10:00,197.09,197.45,197.06,197.25,33870.0,197.09,197.45,197.06,197.25,33870.0
2021-12-13 14:15:00,197.24,197.45,197.05,197.45,35467.0,197.24,197.45,197.05,197.45,35467.0
2021-12-13 14:20:00,197.45,197.95,197.42,197.95,86776.0,197.45,197.95,197.42,197.95,86776.0
2021-12-13 14:25:00,197.94,197.98,197.36,197.43,75950.0,197.94,197.98,197.36,197.43,75950.0
2021-12-13 14:30:00,197.43,197.62,197.3,197.52,54638.0,197.43,197.62,197.3,197.52,54638.0
2021-12-13 14:35:00,197.52,197.74,197.35,197.53,62471.0,197.52,197.74,197.35,197.53,62471.0
2021-12-13 14:40:00,197.54,197.68,197.43,197.57,47146.0,197.54,197.68,197.43,197.57,47146.0
2021-12-13 14:45:00,197.55,197.57,197.36,197.42,41820.0,197.55,197.57,197.36,197.42,41820.0
2021-12-13 14:50:00,197.38,197.47,197.26,197.34,44742.0,197.38,197.47,197.26,197.34,44742.0
2021-12-13 14:55:00,197.35,197.46,197.23,197.4,50590.0,197.35,197.46,197.23,197.4,50590.0
2021-12-13 15:00:00,197.39,197.97,197.39,197.97,93270.0,197.39,197.97,197.39,197.97,93270.0
2021-12-13 15:05:00,197.95,198.2,197.87,197.95,132247.0,197.95,198.2,197.87,197.95,132247.0
2021-12-13 15:10:00,197.93,198.23,197.83,198.04,60968.0,197.93,198.23,197.83,198.04,60968.0
2021-12-13 15:15:00,198.08,198.24,197.82,197.96,80168.0,198.08,198.24,197.82,197.96,80168.0
2021-12-13 15:20:00,197.98,198.2,197.8,198.2,47759.0,197.98,198.2,197.8,198.2,47759.0
2021-12-13 15:25:00,198.21,198.36,198.06,198.18,54520.0,198.21,198.36,198.06,198.18,54520.0
2021-12-13 15:30:00,198.13,198.37,197.99,198.02,53840.0,198.13,198.37,197.99,198.02,53840.0
2021-12-13 15:35:00,198.03,198.21,197.92,198.15,51001.0,198.03,198.21,197.92,198.15,51001.0
2021-12-13 15:40:00,198.12,198.18,197.81,197.81,60303.0,198.12,198.18,197.81,197.81,60303.0
2021-12-13 15:45:00,197.84,198.03,197.66,197.7,81181.0,197.84,198.03,197.66,197.7,81181.0
2021-12-13 15:50:00,197.61,197.66,197.31,197.47,196327.0,197.61,197.66,197.31,197.47,196327.0
2021-12-13 15:55:00,197.48,197.55,197.26,197.43,318466.0,197.48,197.55,197.26,197.43,318466.0
2021-12-14 09:30:00,195.6,198.2,195.57,198.17,283697.0,195.6,198.2,195.57,198.17,283697.0
2021-12-14 09:35:00,198.15,199.9,197.75,198.85,249185.0,198.15,199.9,197.75,198.85,249185.0
2021-12-14 09:40:00,198.85,199.55,198.33,198.67,149475.0,198.85,199.55,198.33,198.67,149475.0
2021-12-14 09:45:00,198.71,199.54,198.46,198.68,116756.0,198.71,199.54,198.46,198.68,116756.0
2021-12-14 09:50:00,198.74,199.29,198.14,198.82,95697.0,198.74,199.29,198.14,198.82,95697.0
2021-12-14 09:55:00,198.75,200.05,198.71,199.8,155040.0,198.75,200.05,198.71,199.8,155040.0
2021-12-14 10:00:00,199.89,200.5,199.45,199.59,135072.0,199.89,200.5,199.45,199.59,135072.0
2021-12-14 10:05:00,199.63,200.09,199.4,199.54,55041.0,199.63,200.09,199.4,199.54,55041.0
2021-12-14 10:10:00,199.54,199.54,198.82,199.0,89556.0,199.54,199.54,198.82,199.0,89556.0
2021-12-14 10:15:00,198.96,199.19,198.41,198.46,60701.0,198.96,199.19,198.41,198.46,60701.0
2021-12-14 10:20:00,198.6,198.91,198.02,198.6,83597.0,198.6,198.91,198.02,198.6,83597.0
2021-12-14 10:25:00,198.69,199.1,198.57,198.72,42290.0,198.69,199.1,198.57,198.72,42290.0
2021-12-14 10:30:00,198.66,198.82,197.49,197.64,81002.0,198.66,198.82,197.49,197.64,81002.0
2021-12-14 10:35:00,197.52,198.1,197.34,197.66,76632.0,197.52,198.1,197.34,197.66,76632.0
2021-12-14 10:40:00,197.66,197.79,197.17,197.34,66724.0,197.66,197.79,197.17,197.34,66724.0
2021-12-14 10:45:00,197.35,197.42,196.43,196.58,87986.0,197.35,197.42,196.43,196.58,87986.0
2021-12-14 10:50:00,196.57,196.62,196.0,196.17,80739.0,196.57,196.62,196.0,196.17,80739.0
2021-12-14 10:55:00,196.12,196.49,195.83,196.38,93321.0,196.12,196.49,195.83,196.38,93321.0
2021-12-14 11:00:00,196.39,196.72,196.04,196.1,101143.0,196.39,196.72,196.04,196.1,101143.0
2021-12-14 11:05:00,196.13,196.51,196.03,196.39,78339.0,196.13,196.51,196.03,196.39,78339.0
2021-12-14 11:10:00,196.32,196.49,195.64,195.66,76914.0,196.32,196.49,195.64,195.66,76914.0
2021-12-14 11:15:00,195.69,196.62,195.67,196.62,83026.0,195.69,196.62,195.67,196.62,83026.0
2021-12-14 11:20:00,196.58,196.98,196.45,196.93,90559.0,196.58,196.98,196.45,196.93,90559.0
2021-12-14 11:25:00,196.92,196.94,196.53,196.78,42746.0,196.92,196.94,196.53,196.78,42746.0
2021-12-14 11:30:00,196.78,196.9,196.42,196.58,38259.0,196.78,196.9,196.42,196.58,38259.0
2021-12-14 11:35:00,196.66,196.87,196.49,196.82,32544.0,196.66,196.87,196.49,196.82,32544.0
2021-12-14 11:40:00,196.88,197.0,196.56,196.63,33484.0,196.88,197.0,196.56,196.63,33484.0
2021-12-14 11:45:00,196.66,196.96,196.31,196.37,27919.0,196.66,196.96,196.31,196.37,27919.0
2021-12-14 11:50:00,196.46,196.68,196.1,196.13,26967.0,196.46,196.68,196.1,196.13,26967.0
2021-12-14 11:55:00,196.17,196.3,195.71,195.8,49409.0,196.17,196.3,195.71,195.8,49409.0
2021-12-14 12:00:00,195.77,195.86,195.45,195.57,61018.0,195.77,195.86,195.45,195.57,61018.0
2021-12-14 12:05:00,195.54,195.61,195.36,195.52,52785.0,195.54,195.61,195.36,195.52,52785.0
2021-12-14 12:10:00,195.55,195.81,195.54,195.81,38344.0,195.55,195.81,195.54,195.81,38344.0
2021-12-14 12:15:00,195.75,195.8,195.6,195.63,45332.0,195.75,195.8,195.6,195.63,45332.0
2021-12-14 12:20:00,195.63,196.05,195.48,195.66,52767.0,195.63,196.05,195.48,195.66,52767.0
2021-12-14 12:25:00,195.66,196.24,195.56,196.19,41873.0,195.66,196.24,195.56,196.19,41873.0
2021-12-14 12:30:00,196.21,196.36,195.95,196.09,55971.0,196.21,196.36,195.95,196.09,55971.0
2021-12-14 12:35:00,196.01,196.09,195.85,195.95,20067.0,196.01,196.09,195.85,195.95,20067.0
2021-12-14 12:40:00,195.96,195.99,195.48,195.5,41487.0,195.96,195.99,195.48,195.5,41487.0
2021-12-14 12:45:00,195.49,195.75,195.46,195.5,31039.0,195.49,195.75,195.46,195.5,31039.0
2021-12-14 12:50:00,195.5,195.64,195.48,195.55,30410.0,195.5,195.64,195.48,195.55,30410.0
2021-12-14 12:55:00,195.57,195.6,195.38,195.52,43428.0,195.57,195.6,195.38,195.52,43428.0
2021-12-14 13:00:00,195.54,195.99,195.45,195.88,44608.0,195.54,195.99,195.45,195.88,44608.0
2021-12-14 13:05:00,195.86,196.07,195.84,195.92,35026.0,195.86,196.07,195.84,195.92,35026.0
2021-12-14 13:10:00,195.95,196.14,195.83,195.86,40198.0,195.95,196.14,195.83,195.86,40198.0
2021-12-14 13:15:00,195.84,195.9,195.61,195.67,25254.0,195.84,195.9,195.61,195.67,25254.0
2021-12-14 13:20:00,195.65,195.82,195.55,195.73,23265.0,195.65,195.82,195.55,195.73,23265.0
2021-12-14 13:25:00,195.69,196.18,195.55,196.03,36415.0,195.69,196.18,195.55,196.03,36415.0
2021-12-14 13:30:00,196.05,196.16,195.7,195.78,29217.0,196.05,196.16,195.7,195.78,29217.0
2021-12-14 13:35:00,195.74,195.87,195.63,195.73,22765.0,195.74,195.87,195.63,195.73,22765.0
2021-12-14 13:40:00,195.71,195.79,195.65,195.75,19669.0,195.71,195.79,195.65,195.75,19669.0
2021-12-14 13:45:00,195.75,196.16,195.74,196.0,25838.0,195.75,196.16,195.74,196.0,25838.0
2021-12-14 13:50:00,196.01,196.01,195.58,195.66,32920.0,196.01,196.01,195.58,195.66,32920.0
2021-12-14 13:55:00,195.66,195.66,195.47,195.51,46143.0,195.66,195.66,195.47,195.51,46143.0
2021-12-14 14:00:00,195.52,195.98,195.47,195.89,38110.0,195.52,195.98,195.47,195.89,38110.0
2021-12-14 14:05:00,195.83,196.29,195.62,196.28,41989.0,195.83,196.29,195.62,196.28,41989.0
2021-12-14 14:10:00,196.29,196.64,196.28,196.52,73190.0,196.29,196.64,196.28,196.52,73190.0
2021-12-14 14:15:00,196.53,197.0,196.5,196.97,76959.0,196.53,197.0,196.5,196.97,76959.0
2021-12-14 14:20:00,196.97,197.03,196.5,196.72,36702.0,196.97,197.03,196.5,196.72,36702.0
2021-12-14 14:25:00,196.69,196.83,196.46,196.47,45564.0,196.69,196.83,196.46,196.47,45564.0
2021-12-14 14:30:00,196.5,196.95,195.87,196.45,166130.0,196.5,196.95,195.87,196.45,166130.0
2021-12-14 14:35:00,196.46,196.51,196.1,196.2,42238.0,196.46,196.51,196.1,196.2,42238.0
2021-12-14 14:40:00,196.22,196.41,195.88,196.34,47615.0,196.22,196.41,195.88,196.34,47615.0
2021-12-14 14:45:00,196.34,196.45,195.97,195.99,26916.0,196.34,196.45,195.97,195.99,26916.0
2021-12-14 14:50:00,195.97,196.01,195.67,195.82,40772.0,195.97,196.01,195.67,195.82,40772.0
2021-12-14 14:55:00,195.88,196.13,195.79,196.11,31095.0,195.88,196.13,195.79,196.11,31095.0
2021-12-14 15:00:00,196.12,196.43,196.03,196.4,46710.0,196.12,196.43,196.03,196.4,46710.0
2021-12-14 15:05:00,196.38,196.4,195.9,196.16,33480.0,196.38,196.4,195.9,196.16,33480.0
2021-12-14 15:10:00,196.12,196.22,195.84,196.07,66853.0,196.12,196.22,195.84,196.07,66853.0
2021-12-14 15:15:00,196.07,196.47,196.06,196.4,54554.0,196.07,196.47,196.06,196.4,54554.0
2021-12-14 15:20:00,196.42,196.5,196.26,196.47,57606.0,196.42,196.5,196.26,196.47,57606.0
2021-12-14 15:25:00,196.5,196.77,196.42,196.75,56077.0,196.5,196.77,196.42,196.75,56077.0
2021-12-14 15:30:00,196.76,196.78,196.1,196.14,93000.0,196.76,196.78,196.1,196.14,93000.0
2021-12-14 15:35:00,196.13,196.27,195.92,196.07,73867.0,196.13,196.27,195.92,196.07,73867.0
2021-12-14 15:40:00,196.04,196.24,195.92,195.92,57915.0,196.04,196.24,195.92,195.92,57915.0
2021-12-14 15:45:00,195.91,196.01,195.65,195.69,103936.0,195.91,196.01,195.65,195.69,103936.0
2021-12-14 15:50:00,195.65,195.84,195.31,195.38,134473.0,195.65,195.84,195.31,195.38,134473.0
2021-12-14 15:55:00,195.35,195.58,195.18,195.43,358825.0,195.35,195.58,195.18,195.43,358825.0
2021-12-15 09:30:00,195.28,195.3,192.65,192.65,281334.0,195.28,195.3,192.65,192.65,281334.0
2021-12-15 09:35:00,192.75,193.33,192.19,192.55,152025.0,192.75,193.33,192.19,192.55,152025.0
2021-12-15 09:40:00,192.61,192.63,191.25,191.47,167380.0,192.61,192.63,191.25,191.47,167380.0
2021-12-15 09:45:00,191.44,191.56,190.88,191.5,207804.0,191.44,191.56,190.88,191.5,207804.0
2021-12-15 09:50:00,191.51,191.81,191.21,191.56,134612.0,191.51,191.81,191.21,191.56,134612.0
2021-12-15 09:55:00,191.56,191.83,191.02,191.17,150373.0,191.56,191.83,191.02,191.17,150373.0
2021-12-15 10:00:00,191.24,192.2,191.13,191.2,141797.0,191.24,192.2,191.13,191.2,141797.0
2021-12-15 10:05:00,191.21,191.61,190.63,190.76,142235.0,191.21,191.61,190.63,190.76,142235.0
2021-12-15 10:10:00,190.68,190.94,190.5,190.74,128067.0,190.68,190.94,190.5,190.74,128067.0
2021-12-15 10:15:00,190.7,191.05,190.36,190.41,115276.0,190.7,191.05,190.36,190.41,115276.0
2021-12-15 10:20:00,190.39,191.05,190.32,190.92,98762.0,190.39,191.05,190.32,190.92,98762.0
2021-12-15 10:25:00,190.87,191.17,190.76,191.05,74414.0,190.87,191.17,190.76,191.05,74414.0
2021-12-15 10:30:00,191.11,191.36,190.85,191.23,77054.0,191.11,191.36,190.85,191.23,77054.0
2021-12-15 10:35:00,191.17,191.31,190.66,190.77,58010.0,191.17,191.31,190.66,190.77,58010.0
2021-12-15 10:40:00,190.82,191.49,190.76,191.4,111460.0,190.82,191.49,190.76,191.4,111460.0
2021-12-15 10:45:00,191.34,191.39,190.5,190.78,92496.0,191.34,191.39,190.5,190.78,92496.0
2021-12-15 10:50:00,190.79,190.99,190.55,190.57,59375.0,190.79,190.99,190.55,190.57,59375.0
2021-12-15 10:55:00,190.62,190.77,190.5,190.64,45654.0,190.62,190.77,190.5,190.64,45654.0
2021-12-15 11:00:00,190.61,191.21,190.58,191.07,61291.0,190.61,191.21,190.58,191.07,61291.0
2021-12-15 11:05:00,191.04,191.38,190.9,191.05,57046.0,191.04,191.38,190.9,191.05,57046.0
2021-12-15 11:10:00,191.03,191.29,190.93,191.26,70324.0,191.03,191.29,190.93,191.26,70324.0
2021-12-15 11:15:00,191.35,191.37,190.65,190.78,82782.0,191.35,191.37,190.65,190.78,82782.0
2021-12-15 11:20:00,190.74,191.47,190.7,191.45,52547.0,190.74,191.47,190.7,191.45,52547.0
2021-12-15 11:25:00,191.44,191.45,190.97,191.07,81118.0,191.44,191.45,190.97,191.07,81118.0
2021-12-15 11:30:00,191.0,191.07,190.69,190.9,74910.0,191.0,191.07,190.69,190.9,74910.0
2021-12-15 11:35:00,190.9,190.91,190.41,190.44,111491.0,190.9,190.91,190.41,190.44,111491.0
2021-12-15 11:40:00,190.45,190.7,190.33,190.68,52220.0,190.45,190.7,190.33,190.68,52220.0
2021-12-15 11:45:00,190.6,190.76,190.35,190.73,61618.0,190.6,190.76,190.35,190.73,61618.0
2021-12-15 11:50:00,190.74,190.98,190.36,190.86,60600.0,190.74,190.98,190.36,190.86,60600.0
2021-12-15 11:55:00,190.87,190.94,190.62,190.77,49263.0,190.87,190.94,190.62,190.77,49263.0
2021-12-15 12:00:00,190.72,191.14,190.69,191.1,57355.0,190.72,191.14,190.69,191.1,57355.0
2021-12-15 12:05:00,191.1,191.15,190.88,191.0,49361.0,191.1,191.15,190.88,191.0,49361.0
2021-12-15 12:10:00,190.98,191.21,190.87,190.96,28585.0,190.98,191.21,190.87,190.96,28585.0
2021-12-15 12:15:00,190.96,190.98,190.52,190.53,52481.0,190.96,190.98,190.52,190.53,52481.0
2021-12-15 12:20:00,190.56,190.62,190.32,190.5,60750.0,190.56,190.62,190.32,190.5,60750.0
2021-12-15 12:25:00,190.49,191.49,190.44,191.43,61485.0,190.49,191.49,190.44,191.43,61485.0
2021-12-15 12:30:00,191.42,191.84,191.4,191.71,59426.0,191.42,191.84,191.4,191.71,59426.0
2021-12-15 12:35:00,191.73,191.85,191.63,191.67,35703.0,191.73,191.85,191.63,191.67,35703.0
2021-12-15 12:40:00,191.67,192.07,191.57,191.97,79483.0,191.67,192.07,191.57,191.97,79483.0
2021-12-15 12:45:00,191.93,191.93,191.67,191.81,26711.0,191.93,191.93,191.67,191.81,26711.0
2021-12-15 12:50:00,191.74,192.19,191.74,192.14,27278.0,191.74,192.19,191.74,192.14,27278.0
2021-12-15 12:55:00,192.15,192.36,192.07,192.23,44172.0,192.15,192.36,192.07,192.23,44172.0
2021-12-15 13:00:00,192.21,192.28,192.11,192.2,29384.0,192.21,192.28,192.11,192.2,29384.0
2021-12-15 13:05:00,192.18,192.63,192.15,192.55,55299.0,192.18,192.63,192.15,192.55,55299.0
2021-12-15 13:10:00,192.52,192.56,192.3,192.45,94133.0,192.52,192.56,192.3,192.45,94133.0
2021-12-15 13:15:00,192.41,192.48,192.17,192.47,27133.0,192.41,192.48,192.17,192.47,27133.0
2021-12-15 13:20:00,192.42,192.43,191.9,192.05,43419.0,192.42,192.43,191.9,192.05,43419.0
2021-12-15 13:25:00,192.05,192.15,191.92,192.08,34932.0,192.05,192.15,191.92,192.08,34932.0
2021-12-15 13:30:00,192.06,192.26,191.99,192.21,26573.0,192.06,192.26,191.99,192.21,26573.0
2021-12-15 13:35:00,192.23,192.55,192.18,192.39,24472.0,192.23,192.55,192.18,192.39,24472.0
2021-12-15 13:40:00,192.35,192.92,192.33,192.91,48528.0,192.35,192.92,192.33,192.91,48528.0
2021-12-15 13:45:00,192.9,193.29,190.85,192.65,324250.0,192.9,193.29,190.85,192.65,324250.0
2021-12-15 13:50:00,192.65,193.04,192.5,192.83,105396.0,192.65,193.04,192.5,192.83,105396.0
2021-12-15 13:55:00,192.76,192.85,192.45,192.58,42071.0,192.76,192.85,192.45,192.58,42071.0
2021-12-15 14:00:00,192.51,194.0,191.35,194.0,144474.0,192.51,194.0,191.35,194.0,144474.0
2021-12-15 14:05:00,194.0,194.43,193.14,193.9,115383.0,194.0,194.43,193.14,193.9,115383.0
2021-12-15 14:10:00,193.91,194.36,193.43,194.28,83407.0,193.91,194.36,193.43,194.28,83407.0
2021-12-15 14:15:00,194.25,194.26,193.52,193.88,108471.0,194.25,194.26,193.52,193.88,108471.0
2021-12-15 14:20:00,193.95,193.95,193.38,193.79,53322.0,193.95,193.95,193.38,193.79,53322.0
2021-12-15 14:25:00,193.79,193.79,192.97,193.2,66813.0,193.79,193.79,192.97,193.2,66813.0
2021-12-15 14:30:00,193.13,193.81,193.09,193.36,46387.0,193.13,193.81,193.09,193.36,46387.0
2021-12-15 14:35:00,193.37,193.92,193.15,193.66,73351.0,193.37,193.92,193.15,193.66,73351.0
2021-12-15 14:40:00,193.49,193.79,193.02,193.16,51302.0,193.49,193.79,193.02,193.16,51302.0
2021-12-15 14:45:00,193.08,193.45,192.8,192.87,50214.0,193.08,193.45,192.8,192.87,50214.0
2021-12-15 14:50:00,192.83,193.45,192.52,193.08,69250.0,192.83,193.45,192.52,193.08,69250.0
2021-12-15 14:55:00,193.0,193.24,192.45,192.77,56508.0,193.0,193.24,192.45,192.77,56508.0
2021-12-15 15:00:00,192.95,193.49,192.78,193.46,66039.0,192.95,193.49,192.78,193.46,66039.0
2021-12-15 15:05:00,193.42,194.15,193.27,194.07,80360.0,193.42,194.15,193.27,194.07,80360.0
2021-12-15 15:10:00,194.09,194.53,193.99,194.53,66268.0,194.09,194.53,193.99,194.53,66268.0
2021-12-15 15:15:00,194.45,195.25,194.42,195.15,103545.0,194.45,195.25,194.42,195.15,103545.0
2021-12-15 15:20:00,195.12,195.48,195.02,195.2,82378.0,195.12,195.48,195.02,195.2,82378.0
2021-12-15 15:25:00,195.19,195.74,195.0,195.71,82119.0,195.19,195.74,195.0,195.71,82119.0
2021-12-15 15:30:00,195.75,196.26,195.56,196.2,127188.0,195.75,196.26,195.56,196.2,127188.0
2021-12-15 15:35:00,196.24,196.58,196.2,196.26,100332.0,196.24,196.58,196.2,196.26,100332.0
2021-12-15 15:40:00,196.28,196.37,195.35,195.43,107963.0,196.28,196.37,195.35,195.43,107963.0
2021-12-15 15:45:00,195.46,195.55,194.39,194.49,180249.0,195.46,195.55,194.39,194.49,180249.0
2021-12-15 15:50:00,194.47,195.35,194.4,195.18,141105.0,194.47,195.35,194.4,195.18,141105.0
2021-12-15 15:55:00,195.19,195.59,195.19,195.41,208527.0,195.19,195.59,195.19,195.41,208527.0
2021-12-16 09:30:00,197.0,198.32,195.77,195.77,321828.0,197.0,198.32,195.77,195.77,321828.0
2021-12-16 09:35:00,195.83,196.7,195.4,195.64,173825.0,195.83,196.7,195.4,195.64,173825.0
2021-12-16 09:40:00,195.71,196.24,195.01,195.17,130089.0,195.71,196.24,195.01,195.17,130089.0
2021-12-16 09:45:00,195.21,197.44,195.21,197.31,119757.0,195.21,197.44,195.21,197.31,119757.0
2021-12-16 09:50:00,197.26,197.51,196.24,196.75,99140.0,197.26,197.51,196.24,196.75,99140.0
2021-12-16 09:55:00,196.95,197.44,195.69,195.76,109014.0,196.95,197.44,195.69,195.76,109014.0
2021-12-16 10:00:00,195.75,196.42,195.15,195.21,89231.0,195.75,196.42,195.15,195.21,89231.0
2021-12-16 10:05:00,195.16,195.21,194.11,194.14,106842.0,195.16,195.21,194.11,194.14,106842.0
2021-12-16 10:10:00,194.2,194.79,194.19,194.75,59514.0,194.2,194.79,194.19,194.75,59514.0
2021-12-16 10:15:00,194.72,195.17,194.23,194.76,55681.0,194.72,195.17,194.23,194.76,55681.0
2021-12-16 10:20:00,194.89,195.55,194.86,195.42,59527.0,194.89,195.55,194.86,195.42,59527.0
2021-12-16 10:25:00,195.49,195.52,194.97,194.97,30900.0,195.49,195.52,194.97,194.97,30900.0
2021-12-16 10:30:00,194.87,195.04,194.34,194.72,68538.0,194.87,195.04,194.34,194.72,68538.0
2021-12-16 10:35:00,194.76,195.01,194.4,194.47,61324.0,194.76,195.01,194.4,194.47,61324.0
2021-12-16 10:40:00,194.35,194.83,194.16,194.47,75643.0,194.35,194.83,194.16,194.47,75643.0
2021-12-16 10:45:00,194.51,194.69,194.21,194.53,77386.0,194.51,194.69,194.21,194.53,77386.0
2021-12-16 10:50:00,194.46,194.78,194.28,194.43,41202.0,194.46,194.78,194.28,194.43,41202.0
2021-12-16 10:55:00,194.48,194.76,194.25,194.56,45945.0,194.48,194.76,194.25,194.56,45945.0
2021-12-16 11:00:00,194.57,194.63,194.22,194.54,53050.0,194.57,194.63,194.22,194.54,53050.0
2021-12-16 11:05:00,194.47,194.61,194.0,194.29,61906.0,194.47,194.61,194.0,194.29,61906.0
2021-12-16 11:10:00,194.27,194.75,194.01,194.09,54972.0,194.27,194.75,194.01,194.09,54972.0
2021-12-16 11:15:00,194.11,194.74,194.09,194.44,48281.0,194.11,194.74,194.09,194.44,48281.0
2021-12-16 11:20:00,194.44,194.75,194.24,194.51,36286.0,194.44,194.75,194.24,194.51,36286.0
2021-12-16 11:25:00,194.53,195.07,194.49,195.07,47216.0,194.53,195.07,194.49,195.07,47216.0
2021-12-16 11:30:00,195.07,195.2,194.33,194.48,43424.0,195.07,195.2,194.33,194.48,43424.0
2021-12-16 11:35:00,194.55,194.71,194.18,194.3,31224.0,194.55,194.71,194.18,194.3,31224.0
2021-12-16 11:40:00,194.27,194.47,193.85,194.04,55691.0,194.27,194.47,193.85,194.04,55691.0
2021-12-16 11:45:00,193.95,194.03,193.51,193.67,32468.0,193.95,194.03,193.51,193.67,32468.0
2021-12-16 11:50:00,193.7,193.93,193.4,193.55,38205.0,193.7,193.93,193.4,193.55,38205.0
2021-12-16 11:55:00,193.55,193.64,193.22,193.22,58519.0,193.55,193.64,193.22,193.22,58519.0
2021-12-16 12:00:00,193.2,193.5,193.13,193.36,32300.0,193.2,193.5,193.13,193.36,32300.0
2021-12-16 12:05:00,193.4,193.45,192.93,193.05,65325.0,193.4,193.45,192.93,193.05,65325.0
2021-12-16 12:10:00,193.03,193.3,192.95,193.23,39975.0,193.03,193.3,192.95,193.23,39975.0
2021-12-16 12:15:00,193.09,193.18,192.84,192.88,55364.0,193.09,193.18,192.84,192.88,55364.0
2021-12-16 12:20:00,192.93,193.25,192.92,193.0,46727.0,192.93,193.25,192.92,193.0,46727.0
2021-12-16 12:25:00,192.97,193.06,192.56,192.6,53348.0,192.97,193.06,192.56,192.6,53348.0
2021-12-16 12:30:00,192.56,192.61,192.25,192.32,45253.0,192.56,192.61,192.25,192.32,45253.0
2021-12-16 12:35:00,192.33,192.54,192.22,192.42,41225.0,192.33,192.54,192.22,192.42,41225.0
2021-12-16 12:40:00,192.37,192.38,191.93,191.97,83754.0,192.37,192.38,191.93,191.97,83754.0
2021-12-16 12:45:00,192.0,192.18,191.67,191.68,75716.0,192.0,192.18,191.67,191.68,75716.0
2021-12-16 12:50:00,191.71,192.08,191.71,191.88,62035.0,191.71,192.08,191.71,191.88,62035.0
2021-12-16 12:55:00,191.88,192.1,191.8,192.03,38562.0,191.88,192.1,191.8,192.03,38562.0
2021-12-16 13:00:00,192.1,192.46,192.07,192.3,62734.0,192.1,192.46,192.07,192.3,62734.0
2021-12-16 13:05:00,192.26,192.46,192.03,192.46,32585.0,192.26,192.46,192.03,192.46,32585.0
2021-12-16 13:10:00,192.43,192.95,192.35,192.8,50777.0,192.43,192.95,192.35,192.8,50777.0
2021-12-16 13:15:00,192.82,192.92,192.63,192.85,39146.0,192.82,192.92,192.63,192.85,39146.0
2021-12-16 13:20:00,192.83,193.04,192.65,192.89,33223.0,192.83,193.04,192.65,192.89,33223.0
2021-12-16 13:25:00,192.93,193.27,192.87,193.04,37203.0,192.93,193.27,192.87,193.04,37203.0
2021-12-16 13:30:00,193.07,193.09,192.38,192.43,37809.0,193.07,193.09,192.38,192.43,37809.0
2021-12-16 13:35:00,192.44,192.99,192.4,192.94,33864.0,192.44,192.99,192.4,192.94,33864.0
2021-12-16 13:40:00,192.95,193.19,192.76,193.07,39691.0,192.95,193.19,192.76,193.07,39691.0
2021-12-16 13:45:00,193.1,193.38,192.97,193.26,36309.0,193.1,193.38,192.97,193.26,36309.0
2021-12-16 13:50:00,193.25,193.32,192.91,192.91,30818.0,193.25,193.32,192.91,192.91,30818.0
2021-12-16 13:55:00,193.0,193.0,192.5,192.51,17584.0,193.0,193.0,192.5,192.51,17584.0
2021-12-16 14:00:00,192.54,192.64,191.37,192.37,162282.0,192.54,192.64,191.37,192.37,162282.0
2021-12-16 14:05:00,192.36,192.83,192.11,192.14,63350.0,192.36,192.83,192.11,192.14,63350.0
2021-12-16 14:10:00,192.18,192.21,191.81,191.96,43120.0,192.18,192.21,191.81,191.96,43120.0
2021-12-16 14:15:00,191.95,192.0,191.68,191.91,32292.0,191.95,192.0,191.68,191.91,32292.0
2021-12-16 14:20:00,191.93,191.96,191.42,191.48,44680.0,191.93,191.96,191.42,191.48,44680.0
2021-12-16 14:25:00,191.4,191.73,191.35,191.43,37366.0,191.4,191.73,191.35,191.43,37366.0
2021-12-16 14:30:00,191.41,191.49,191.16,191.25,40602.0,191.41,191.49,191.16,191.25,40602.0
2021-12-16 14:35:00,191.22,191.66,191.06,191.58,55462.0,191.22,191.66,191.06,191.58,55462.0
2021-12-16 14:40:00,191.59,191.73,191.1,191.2,54767.0,191.59,191.73,191.1,191.2,54767.0
2021-12-16 14:45:00,191.25,191.26,190.53,190.58,98603.0,191.25,191.26,190.53,190.58,98603.0
2021-12-16 14:50:00,190.57,190.73,190.44,190.49,94865.0,190.57,190.73,190.44,190.49,94865.0
2021-12-16 14:55:00,190.52,190.99,190.51,190.94,82747.0,190.52,190.99,190.51,190.94,82747.0
2021-12-16 15:00:00,190.87,190.97,190.6,190.95,46619.0,190.87,190.97,190.6,190.95,46619.0
2021-12-16 15:05:00,190.96,191.12,190.62,190.62,45625.0,190.96,191.12,190.62,190.62,45625.0
2021-12-16 15:10:00,190.6,190.84,190.5,190.72,58185.0,190.6,190.84,190.5,190.72,58185.0
2021-12-16 15:15:00,190.66,190.84,190.48,190.83,74206.0,190.66,190.84,190.48,190.83,74206.0
2021-12-16 15:20:00,190.83,191.25,190.75,191.15,98017.0,190.83,191.25,190.75,191.15,98017.0
2021-12-16 15:25:00,191.2,191.83,191.09,191.68,64647.0,191.2,191.83,191.09,191.68,64647.0
2021-12-16 15:30:00,191.75,191.92,191.21,191.55,62189.0,191.75,191.92,191.21,191.55,62189.0
2021-12-16 15:35:00,191.55,191.72,191.35,191.62,56650.0,191.55,191.72,191.35,191.62,56650.0
2021-12-16 15:40:00,191.58,191.82,191.13,191.15,74718.0,191.58,191.82,191.13,191.15,74718.0
2021-12-16 15:45:00,191.17,191.3,190.8,190.82,89981.0,191.17,191.3,190.8,190.82,89981.0
2021-12-16 15:50:00,190.84,191.78,190.8,191.11,145824.0,190.84,191.78,190.8,191.11,145824.0
2021-12-16 15:55:00,191.17,191.2,190.74,190.76,228150.0,191.17,191.2,190.74,190.76,228150.0
2021-12-17 09:30:00,190.27,191.12,189.51,189.9,824654.0,190.27,191.12,189.51,189.9,824654.0
2021-12-17 09:35:00,189.96,189.96,188.65,189.22,133337.0,189.96,189.96,188.65,189.22,133337.0
2021-12-17 09:40:00,189.25,189.26,188.32,188.42,123530.0,189.25,189.26,188.32,188.42,123530.0
2021-12-17 09:45:00,188.37,189.06,187.88,189.05,194068.0,188.37,189.06,187.88,189.05,194068.0
2021-12-17 09:50:00,189.06,189.71,188.9,189.06,272213.0,189.06,189.71,188.9,189.06,272213.0
2021-12-17 09:55:00,189.07,190.0,188.82,189.77,110981.0,189.07,190.0,188.82,189.77,110981.0
2021-12-17 10:00:00,189.66,191.09,189.66,191.05,103288.0,189.66,191.09,189.66,191.05,103288.0
2021-12-17 10:05:00,191.03,191.19,190.32,190.4,168651.0,191.03,191.19,190.32,190.4,168651.0
2021-12-17 10:10:00,190.32,190.8,189.75,190.03,80053.0,190.32,190.8,189.75,190.03,80053.0
2021-12-17 10:15:00,190.03,190.22,189.38,189.74,95922.0,190.03,190.22,189.38,189.74,95922.0
2021-12-17 10:20:00,189.75,190.45,189.44,189.65,49096.0,189.75,190.45,189.44,189.65,49096.0
2021-12-17 10:25:00,189.69,190.83,189.69,190.82,55368.0,189.69,190.83,189.69,190.82,55368.0
2021-12-17 10:30:00,190.8,191.75,190.61,191.71,106525.0,190.8,191.75,190.61,191.71,106525.0
2021-12-17 10:35:00,191.73,192.8,191.73,192.39,134196.0,191.73,192.8,191.73,192.39,134196.0
2021-12-17 10:40:00,192.42,192.66,192.18,192.42,62563.0,192.42,192.66,192.18,192.42,62563.0
2021-12-17 10:45:00,192.42,192.99,192.42,192.8,71280.0,192.42,192.99,192.42,192.8,71280.0
2021-12-17 10:50:00,192.8,193.65,192.39,193.57,128919.0,192.8,193.65,192.39,193.57,128919.0
2021-12-17 10:55:00,193.62,193.84,192.92,193.13,105770.0,193.62,193.84,192.92,193.13,105770.0
2021-12-17 11:00:00,193.15,193.53,192.9,192.96,61537.0,193.15,193.53,192.9,192.96,61537.0
2021-12-17 11:05:00,192.99,193.27,192.75,192.84,53826.0,192.99,193.27,192.75,192.84,53826.0
2021-12-17 11:10:00,192.84,193.55,192.84,193.37,58724.0,192.84,193.55,192.84,193.37,58724.0
2021-12-17 11:15:00,193.45,193.6,192.9,193.29,65921.0,193.45,193.6,192.9,193.29,65921.0
2021-12-17 11:20:00,193.28,193.83,193.12,193.71,322175.0,193.28,193.83,193.12,193.71,322175.0
2021-12-17 11:25:00,193.72,194.69,193.71,194.64,155324.0,193.72,194.69,193.71,194.64,155324.0
2021-12-17 11:30:00,194.65,194.77,194.25,194.33,105944.0,194.65,194.77,194.25,194.33,105944.0
2021-12-17 11:35:00,194.34,194.35,193.54,193.93,83017.0,194.34,194.35,193.54,193.93,83017.0
2021-12-17 11:40:00,193.97,194.09,193.22,193.38,73232.0,193.97,194.09,193.22,193.38,73232.0
2021-12-17 11:45:00,193.37,193.46,192.85,192.85,55881.0,193.37,193.46,192.85,192.85,55881.0
2021-12-17 11:50:00,192.81,193.55,192.81,193.36,61747.0,192.81,193.55,192.81,193.36,61747.0
2021-12-17 11:55:00,193.33,193.51,192.95,193.49,67928.0,193.33,193.51,192.95,193.49,67928.0
2021-12-17 12:00:00,193.5,193.5,192.66,192.69,50299.0,193.5,193.5,192.66,192.69,50299.0
2021-12-17 12:05:00,192.71,193.03,192.3,192.48,55561.0,192.71,193.03,192.3,192.48,55561.0
2021-12-17 12:10:00,192.5,193.33,192.5,193.29,37103.0,192.5,193.33,192.5,193.29,37103.0
2021-12-17 12:15:00,193.3,193.57,193.04,193.13,53368.0,193.3,193.57,193.04,193.13,53368.0
2021-12-17 12:20:00,193.13,193.48,193.03,193.25,36364.0,193.13,193.48,193.03,193.25,36364.0
2021-12-17 12:25:00,193.23,193.47,193.09,193.47,38660.0,193.23,193.47,193.09,193.47,38660.0
2021-12-17 12:30:00,193.48,194.44,193.17,194.19,242141.0,193.48,194.44,193.17,194.19,242141.0
2021-12-17 12:35:00,194.2,194.42,194.04,194.26,90070.0,194.2,194.42,194.04,194.26,90070.0
2021-12-17 12:40:00,194.27,194.4,194.03,194.35,50687.0,194.27,194.4,194.03,194.35,50687.0
2021-12-17 12:45:00,194.29,194.64,194.21,194.64,60994.0,194.29,194.64,194.21,194.64,60994.0
2021-12-17 12:50:00,194.6,194.76,194.21,194.41,69981.0,194.6,194.76,194.21,194.41,69981.0
2021-12-17 12:55:00,194.38,194.63,194.34,194.47,43487.0,194.38,194.63,194.34,194.47,43487.0
2021-12-17 13:00:00,194.44,194.62,194.32,194.5,38594.0,194.44,194.62,194.32,194.5,38594.0
2021-12-17 13:05:00,194.42,194.43,193.97,194.09,48724.0,194.42,194.43,193.97,194.09,48724.0
2021-12-17 13:10:00,194.09,194.1,193.7,193.7,46510.0,194.09,194.1,193.7,193.7,46510.0
2021-12-17 13:15:00,193.72,193.88,193.57,193.66,51446.0,193.72,193.88,193.57,193.66,51446.0
2021-12-17 13:20:00,193.69,194.14,193.68,193.92,50002.0,193.69,194.14,193.68,193.92,50002.0
2021-12-17 13:25:00,193.92,194.13,193.85,194.05,31469.0,193.92,194.13,193.85,194.05,31469.0
2021-12-17 13:30:00,194.03,194.07,193.75,194.05,36730.0,194.03,194.07,193.75,194.05,36730.0
2021-12-17 13:35:00,194.07,194.43,194.03,194.32,46804.0,194.07,194.43,194.03,194.32,46804.0
2021-12-17 13:40:00,194.3,194.31,193.93,194.04,39678.0,194.3,194.31,193.93,194.04,39678.0
2021-12-17 13:45:00,194.05,194.07,193.7,193.77,28358.0,194.05,194.07,193.7,193.77,28358.0
2021-12-17 13:50:00,193.82,193.98,193.78,193.95,25222.0,193.82,193.98,193.78,193.95,25222.0
2021-12-17 13:55:00,193.99,194.26,193.86,194.17,48304.0,193.99,194.26,193.86,194.17,48304.0
2021-12-17 14:00:00,194.17,194.21,193.83,194.05,73783.0,194.17,194.21,193.83,194.05,73783.0
2021-12-17 14:05:00,194.06,194.1,193.75,193.78,34381.0,194.06,194.1,193.75,193.78,34381.0
2021-12-17 14:10:00,193.75,193.75,193.37,193.45,64172.0,193.75,193.75,193.37,193.45,64172.0
2021-12-17 14:15:00,193.46,193.71,193.44,193.57,75834.0,193.46,193.71,193.44,193.57,75834.0
2021-12-17 14:20:00,193.57,193.99,193.52,193.91,34166.0,193.57,193.99,193.52,193.91,34166.0
2021-12-17 14:25:00,193.87,193.89,193.25,193.4,65207.0,193.87,193.89,193.25,193.4,65207.0
2021-12-17 14:30:00,193.42,193.67,193.39,193.46,30455.0,193.42,193.67,193.39,193.46,30455.0
2021-12-17 14:35:00,193.47,193.58,193.1,193.23,60395.0,193.47,193.58,193.1,193.23,60395.0
2021-12-17 14:40:00,193.21,193.44,193.16,193.39,33131.0,193.21,193.44,193.16,193.39,33131.0
2021-12-17 14:45:00,193.39,193.84,193.39,193.59,45092.0,193.39,193.84,193.39,193.59,45092.0
2021-12-17 14:50:00,193.59,193.66,193.16,193.17,34223.0,193.59,193.66,193.16,193.17,34223.0
2021-12-17 14:55:00,193.17,193.41,193.07,193.33,37187.0,193.17,193.41,193.07,193.33,37187.0
2021-12-17 15:00:00,193.32,193.75,193.28,193.28,48224.0,193.32,193.75,193.28,193.28,48224.0
2021-12-17 15:05:00,193.3,193.7,193.28,193.64,34350.0,193.3,193.7,193.28,193.64,34350.0
2021-12-17 15:10:00,193.53,193.7,193.37,193.41,37602.0,193.53,193.7,193.37,193.41,37602.0
2021-12-17 15:15:00,193.41,193.51,192.9,193.14,105177.0,193.41,193.51,192.9,193.14,105177.0
2021-12-17 15:20:00,193.14,193.8,193.04,193.66,135947.0,193.14,193.8,193.04,193.66,135947.0
2021-12-17 15:25:00,193.64,193.68,193.15,193.4,92322.0,193.64,193.68,193.15,193.4,92322.0
2021-12-17 15:30:00,193.39,193.47,192.94,193.1,89274.0,193.39,193.47,192.94,193.1,89274.0
2021-12-17 15:35:00,193.08,193.3,192.87,193.21,99896.0,193.08,193.3,192.87,193.21,99896.0
2021-12-17 15:40:00,193.2,193.6,193.16,193.44,156783.0,193.2,193.6,193.16,193.44,156783.0
2021-12-17 15:45:00,193.43,193.43,192.81,192.84,146214.0,193.43,193.43,192.81,192.84,146214.0
2021-12-17 15:50:00,192.88,193.09,192.4,192.88,169376.0,192.88,193.09,192.4,192.88,169376.0
2021-12-17 15:55:00,192.88,193.15,192.55,192.61,367919.0,192.88,193.15,192.55,192.61,367919.0
2021-12-20 09:30:00,188.16,188.37,185.26,185.65,528962.0,188.16,188.37,185.26,185.65,528962.0
2021-12-20 09:35:00,185.66,187.45,185.59,186.9,235164.0,185.66,187.45,185.59,186.9,235164.0
2021-12-20 09:40:00,186.88,186.9,185.31,185.78,214735.0,186.88,186.9,185.31,185.78,214735.0
2021-12-20 09:45:00,185.73,186.27,185.36,185.74,160826.0,185.73,186.27,185.36,185.74,160826.0
2021-12-20 09:50:00,185.74,186.82,185.56,186.74,128136.0,185.74,186.82,185.56,186.74,128136.0
2021-12-20 09:55:00,186.75,188.55,186.66,188.54,176522.0,186.75,188.55,186.66,188.54,176522.0
2021-12-20 10:00:00,188.49,189.31,188.2,189.31,132852.0,188.49,189.31,188.2,189.31,132852.0
2021-12-20 10:05:00,189.27,189.93,189.01,189.52,175544.0,189.27,189.93,189.01,189.52,175544.0
2021-12-20 10:10:00,189.56,190.36,189.26,190.26,154221.0,189.56,190.36,189.26,190.26,154221.0
2021-12-20 10:15:00,190.23,190.35,189.69,189.92,95851.0,190.23,190.35,189.69,189.92,95851.0
2021-12-20 10:20:00,189.96,190.33,189.23,189.25,97150.0,189.96,190.33,189.23,189.25,97150.0
2021-12-20 10:25:00,189.26,189.35,188.68,188.73,74924.0,189.26,189.35,188.68,188.73,74924.0
2021-12-20 10:30:00,188.79,188.8,188.3,188.49,96147.0,188.79,188.8,188.3,188.49,96147.0
2021-12-20 10:35:00,188.49,188.76,188.1,188.2,66738.0,188.49,188.76,188.1,188.2,66738.0
2021-12-20 10:40:00,188.16,188.32,187.86,188.0,79704.0,188.16,188.32,187.86,188.0,79704.0
2021-12-20 10:45:00,187.95,188.08,187.57,187.66,84619.0,187.95,188.08,187.57,187.66,84619.0
2021-12-20 10:50:00,187.62,188.0,187.62,187.81,70832.0,187.62,188.0,187.62,187.81,70832.0
2021-12-20 10:55:00,187.76,188.29,187.66,188.24,106203.0,187.76,188.29,187.66,188.24,106203.0
2021-12-20 11:00:00,188.23,188.37,187.42,187.5,103801.0,188.23,188.37,187.42,187.5,103801.0
2021-12-20 11:05:00,187.56,187.86,187.35,187.81,63569.0,187.56,187.86,187.35,187.81,63569.0
2021-12-20 11:10:00,187.7,187.83,187.2,187.29,50758.0,187.7,187.83,187.2,187.29,50758.0
2021-12-20 11:15:00,187.25,187.37,187.0,187.31,79252.0,187.25,187.37,187.0,187.31,79252.0
2021-12-20 11:20:00,187.3,187.5,187.02,187.38,49421.0,187.3,187.5,187.02,187.38,49421.0
2021-12-20 11:25:00,187.43,187.48,187.0,187.04,65143.0,187.43,187.48,187.0,187.04,65143.0
2021-12-20 11:30:00,187.05,187.54,186.96,187.25,57704.0,187.05,187.54,186.96,187.25,57704.0
2021-12-20 11:35:00,187.32,187.4,187.0,187.29,32846.0,187.32,187.4,187.0,187.29,32846.0
2021-12-20 11:40:00,187.3,187.73,187.2,187.68,54940.0,187.3,187.73,187.2,187.68,54940.0
2021-12-20 11:45:00,187.59,187.83,187.33,187.77,46217.0,187.59,187.83,187.33,187.77,46217.0
2021-12-20 11:50:00,187.78,188.25,187.72,188.03,99112.0,187.78,188.25,187.72,188.03,99112.0
2021-12-20 11:55:00,188.01,188.03,187.45,187.61,33337.0,188.01,188.03,187.45,187.61,33337.0
2021-12-20 12:00:00,187.59,187.87,187.36,187.84,39013.0,187.59,187.87,187.36,187.84,39013.0
2021-12-20 12:05:00,187.82,187.82,187.28,187.4,41547.0,187.82,187.82,187.28,187.4,41547.0
2021-12-20 12:10:00,187.41,187.58,187.13,187.22,59131.0,187.41,187.58,187.13,187.22,59131.0
2021-12-20 12:15:00,187.22,187.82,187.03,187.54,59207.0,187.22,187.82,187.03,187.54,59207.0
2021-12-20 12:20:00,187.54,187.55,187.11,187.2,36429.0,187.54,187.55,187.11,187.2,36429.0
2021-12-20 12:25:00,187.19,187.29,187.1,187.19,33438.0,187.19,187.29,187.1,187.19,33438.0
2021-12-20 12:30:00,187.18,187.3,186.6,186.61,81977.0,187.18,187.3,186.6,186.61,81977.0
2021-12-20 12:35:00,186.61,186.78,186.46,186.67,70172.0,186.61,186.78,186.46,186.67,70172.0
2021-12-20 12:40:00,186.6,186.83,186.52,186.6,40574.0,186.6,186.83,186.52,186.6,40574.0
2021-12-20 12:45:00,186.63,186.85,186.48,186.66,37073.0,186.63,186.85,186.48,186.66,37073.0
2021-12-20 12:50:00,186.65,186.84,186.51,186.72,37082.0,186.65,186.84,186.51,186.72,37082.0
2021-12-20 12:55:00,186.67,186.69,186.27,186.43,66448.0,186.67,186.69,186.27,186.43,66448.0
2021-12-20 13:00:00,186.42,186.46,186.04,186.15,74047.0,186.42,186.46,186.04,186.15,74047.0
2021-12-20 13:05:00,186.14,186.64,186.08,186.6,54651.0,186.14,186.64,186.08,186.6,54651.0
2021-12-20 13:10:00,186.61,186.95,186.49,186.94,53482.0,186.61,186.95,186.49,186.94,53482.0
2021-12-20 13:15:00,186.92,187.2,186.8,186.86,46624.0,186.92,187.2,186.8,186.86,46624.0
2021-12-20 13:20:00,186.84,187.07,186.66,186.71,38661.0,186.84,187.07,186.66,186.71,38661.0
2021-12-20 13:25:00,186.74,186.8,186.49,186.6,39688.0,186.74,186.8,186.49,186.6,39688.0
2021-12-20 13:30:00,186.54,186.77,186.26,186.34,53308.0,186.54,186.77,186.26,186.34,53308.0
2021-12-20 13:35:00,186.36,187.16,186.25,187.16,66930.0,186.36,187.16,186.25,187.16,66930.0
2021-12-20 13:40:00,187.18,187.6,187.09,187.09,59092.0,187.18,187.6,187.09,187.09,59092.0
2021-12-20 13:45:00,187.13,187.38,187.04,187.27,36292.0,187.13,187.38,187.04,187.27,36292.0
2021-12-20 13:50:00,187.31,187.5,187.05,187.47,30787.0,187.31,187.5,187.05,187.47,30787.0
2021-12-20 13:55:00,187.49,187.63,187.08,187.1,38407.0,187.49,187.63,187.08,187.1,38407.0
2021-12-20 14:00:00,187.16,187.5,187.12,187.15,52229.0,187.16,187.5,187.12,187.15,52229.0
2021-12-20 14:05:00,187.12,187.49,187.1,187.4,31194.0,187.12,187.49,187.1,187.4,31194.0
2021-12-20 14:10:00,187.34,187.45,187.26,187.45,31073.0,187.34,187.45,187.26,187.45,31073.0
2021-12-20 14:15:00,187.42,187.78,187.42,187.62,44462.0,187.42,187.78,187.42,187.62,44462.0
2021-12-20 14:20:00,187.62,187.76,187.5,187.61,56025.0,187.62,187.76,187.5,187.61,56025.0
2021-12-20 14:25:00,187.63,187.66,187.24,187.28,23788.0,187.63,187.66,187.24,187.28,23788.0
2021-12-20 14:30:00,187.32,187.39,187.12,187.12,36370.0,187.32,187.39,187.12,187.12,36370.0
2021-12-20 14:35:00,187.15,187.27,187.02,187.06,40688.0,187.15,187.27,187.02,187.06,40688.0
2021-12-20 14:40:00,187.04,187.19,186.96,187.06,38559.0,187.04,187.19,186.96,187.06,38559.0
2021-12-20 14:45:00,187.09,187.09,186.77,186.82,45866.0,187.09,187.09,186.77,186.82,45866.0
2021-12-20 14:50:00,186.84,187.18,186.81,187.14,46608.0,186.84,187.18,186.81,187.14,46608.0
2021-12-20 14:55:00,187.15,187.42,186.86,186.95,82761.0,187.15,187.42,186.86,186.95,82761.0
2021-12-20 15:00:00,187.0,187.4,186.98,187.04,69158.0,187.0,187.4,186.98,187.04,69158.0
2021-12-20 15:05:00,187.1,187.22,186.88,187.06,51498.0,187.1,187.22,186.88,187.06,51498.0
2021-12-20 15:10:00,187.04,187.3,186.95,187.0,66812.0,187.04,187.3,186.95,187.0,66812.0
2021-12-20 15:15:00,187.0,187.38,186.91,187.35,65498.0,187.0,187.38,186.91,187.35,65498.0
2021-12-20 15:20:00,187.37,187.76,187.11,187.19,94612.0,187.37,187.76,187.11,187.19,94612.0
2021-12-20 15:25:00,187.19,188.08,187.17,188.0,114374.0,187.19,188.08,187.17,188.0,114374.0
2021-12-20 15:30:00,187.98,187.98,187.33,187.39,66195.0,187.98,187.98,187.33,187.39,66195.0
2021-12-20 15:35:00,187.39,187.39,187.05,187.13,83716.0,187.39,187.39,187.05,187.13,83716.0
2021-12-20 15:40:00,187.13,187.72,187.07,187.69,78735.0,187.13,187.72,187.07,187.69,78735.0
2021-12-20 15:45:00,187.67,187.91,187.55,187.67,130582.0,187.67,187.91,187.55,187.67,130582.0
2021-12-20 15:50:00,187.75,188.27,187.71,188.09,266684.0,187.75,188.27,187.71,188.09,266684.0
2021-12-20 15:55:00,188.11,189.25,188.1,188.49,447175.0,188.11,189.25,188.1,188.49,447175.0
2021-12-21 09:30:00,190.28,192.92,190.04,192.78,341423.0,190.28,192.92,190.04,192.78,341423.0
2021-12-21 09:35:00,192.81,194.35,192.77,193.86,227444.0,192.81,194.35,192.77,193.86,227444.0
2021-12-21 09:40:00,193.96,194.3,193.32,193.87,159588.0,193.96,194.3,193.32,193.87,159588.0
2021-12-21 09:45:00,194.02,194.78,193.19,194.64,202043.0,194.02,194.78,193.19,194.64,202043.0
2021-12-21 09:50:00,194.66,195.35,194.26,195.2,216781.0,194.66,195.35,194.26,195.2,216781.0
2021-12-21 09:55:00,195.15,195.62,194.74,195.28,176615.0,195.15,195.62,194.74,195.28,176615.0
2021-12-21 10:00:00,195.33,196.55,195.28,196.07,232767.0,195.33,196.55,195.28,196.07,232767.0
2021-12-21 10:05:00,196.05,196.59,195.91,196.32,158897.0,196.05,196.59,195.91,196.32,158897.0
2021-12-21 10:10:00,196.32,197.1,195.75,197.03,188337.0,196.32,197.1,195.75,197.03,188337.0
2021-12-21 10:15:00,197.0,197.66,197.0,197.46,186895.0,197.0,197.66,197.0,197.46,186895.0
2021-12-21 10:20:00,197.45,197.89,196.79,196.8,252000.0,197.45,197.89,196.79,196.8,252000.0
2021-12-21 10:25:00,196.79,196.9,196.05,196.28,251329.0,196.79,196.9,196.05,196.28,251329.0
2021-12-21 10:30:00,196.3,197.1,196.3,197.01,169719.0,196.3,197.1,196.3,197.01,169719.0
2021-12-21 10:35:00,197.02,197.38,196.57,197.21,158065.0,197.02,197.38,196.57,197.21,158065.0
2021-12-21 10:40:00,197.22,197.91,197.09,197.88,153429.0,197.22,197.91,197.09,197.88,153429.0
2021-12-21 10:45:00,197.85,198.6,197.54,198.18,232858.0,197.85,198.6,197.54,198.18,232858.0
2021-12-21 10:50:00,198.19,198.19,197.71,197.72,132047.0,198.19,198.19,197.71,197.72,132047.0
2021-12-21 10:55:00,197.74,197.9,197.3,197.37,97852.0,197.74,197.9,197.3,197.37,97852.0
2021-12-21 11:00:00,197.39,198.3,197.17,198.18,149908.0,197.39,198.3,197.17,198.18,149908.0
2021-12-21 11:05:00,198.18,198.76,198.15,198.61,137848.0,198.18,198.76,198.15,198.61,137848.0
2021-12-21 11:10:00,198.58,198.9,198.11,198.11,120871.0,198.58,198.9,198.11,198.11,120871.0
2021-12-21 11:15:00,198.11,198.71,198.05,198.68,121684.0,198.11,198.71,198.05,198.68,121684.0
2021-12-21 11:20:00,198.67,199.39,198.65,199.21,175862.0,198.67,199.39,198.65,199.21,175862.0
2021-12-21 11:25:00,199.16,199.37,198.62,198.64,106087.0,199.16,199.37,198.62,198.64,106087.0
2021-12-21 11:30:00,198.65,198.65,198.14,198.2,97185.0,198.65,198.65,198.14,198.2,97185.0
2021-12-21 11:35:00,198.21,198.98,198.17,198.83,136009.0,198.21,198.98,198.17,198.83,136009.0
2021-12-21 11:40:00,198.85,198.94,198.62,198.9,80359.0,198.85,198.94,198.62,198.9,80359.0
2021-12-21 11:45:00,198.92,199.14,198.51,198.78,93267.0,198.92,199.14,198.51,198.78,93267.0
2021-12-21 11:50:00,198.79,199.18,198.61,199.13,84302.0,198.79,199.18,198.61,199.13,84302.0
2021-12-21 11:55:00,199.12,199.16,198.62,199.0,88908.0,199.12,199.16,198.62,199.0,88908.0
2021-12-21 12:00:00,199.02,199.18,198.68,199.09,57253.0,199.02,199.18,198.68,199.09,57253.0
2021-12-21 12:05:00,199.05,199.12,198.6,198.65,82484.0,199.05,199.12,198.6,198.65,82484.0
2021-12-21 12:10:00,198.64,198.85,198.43,198.71,55234.0,198.64,198.85,198.43,198.71,55234.0
2021-12-21 12:15:00,198.68,199.01,198.54,198.78,61088.0,198.68,199.01,198.54,198.78,61088.0
2021-12-21 12:20:00,198.78,198.78,198.41,198.51,55521.0,198.78,198.78,198.41,198.51,55521.0
2021-12-21 12:25:00,198.53,198.66,198.32,198.47,50660.0,198.53,198.66,198.32,198.47,50660.0
2021-12-21 12:30:00,198.5,198.5,198.04,198.13,61604.0,198.5,198.5,198.04,198.13,61604.0
2021-12-21 12:35:00,198.11,198.25,198.02,198.18,80351.0,198.11,198.25,198.02,198.18,80351.0
2021-12-21 12:40:00,198.12,198.15,197.75,197.81,73310.0,198.12,198.15,197.75,197.81,73310.0
2021-12-21 12:45:00,197.79,198.09,197.6,197.79,90367.0,197.79,198.09,197.6,197.79,90367.0
2021-12-21 12:50:00,197.77,198.32,197.67,198.2,76356.0,197.77,198.32,197.67,198.2,76356.0
2021-12-21 12:55:00,198.18,198.64,198.15,198.59,65278.0,198.18,198.64,198.15,198.59,65278.0
2021-12-21 13:00:00,198.56,198.61,198.24,198.35,52352.0,198.56,198.61,198.24,198.35,52352.0
2021-12-21 13:05:00,198.35,198.49,198.2,198.38,35383.0,198.35,198.49,198.2,198.38,35383.0
2021-12-21 13:10:00,198.36,198.47,198.2,198.21,27744.0,198.36,198.47,198.2,198.21,27744.0
2021-12-21 13:15:00,198.21,198.3,197.89,198.01,62141.0,198.21,198.3,197.89,198.01,62141.0
2021-12-21 13:20:00,198.03,198.39,198.01,198.09,36723.0,198.03,198.39,198.01,198.09,36723.0
2021-12-21 13:25:00,198.08,198.14,197.75,197.9,53883.0,198.08,198.14,197.75,197.9,53883.0
2021-12-21 13:30:00,197.9,198.11,197.73,198.08,38723.0,197.9,198.11,197.73,198.08,38723.0
2021-12-21 13:35:00,198.09,198.25,197.98,198.16,65511.0,198.09,198.25,197.98,198.16,65511.0
2021-12-21 13:40:00,198.15,198.49,198.14,198.38,31445.0,198.15,198.49,198.14,198.38,31445.0
2021-12-21 13:45:00,198.4,198.55,198.28,198.47,38592.0,198.4,198.55,198.28,198.47,38592.0
2021-12-21 13:50:00,198.49,198.52,197.98,198.06,31621.0,198.49,198.52,197.98,198.06,31621.0
2021-12-21 13:55:00,198.08,198.13,197.83,198.0,51653.0,198.08,198.13,197.83,198.0,51653.0
2021-12-21 14:00:00,197.96,197.98,197.55,197.71,64066.0,197.96,197.98,197.55,197.71,64066.0
2021-12-21 14:05:00,197.73,198.32,197.69,198.31,55092.0,197.73,198.32,197.69,198.31,55092.0
2021-12-21 14:10:00,198.31,198.45,198.17,198.21,54242.0,198.31,198.45,198.17,198.21,54242.0
2021-12-21 14:15:00,198.27,198.53,198.27,198.38,39582.0,198.27,198.53,198.27,198.38,39582.0
2021-12-21 14:20:00,198.43,198.45,198.1,198.17,30969.0,198.43,198.45,198.1,198.17,30969.0
2021-12-21 14:25:00,198.16,198.33,198.0,198.05,30865.0,198.16,198.33,198.0,198.05,30865.0
2021-12-21 14:30:00,198.09,198.53,198.05,198.51,70307.0,198.09,198.53,198.05,198.51,70307.0
2021-12-21 14:35:00,198.5,198.5,198.15,198.19,45452.0,198.5,198.5,198.15,198.19,45452.0
2021-12-21 14:40:00,198.16,198.28,198.1,198.12,28682.0,198.16,198.28,198.1,198.12,28682.0
2021-12-21 14:45:00,198.14,198.8,198.14,198.77,65597.0,198.14,198.8,198.14,198.77,65597.0
2021-12-21 14:50:00,198.77,199.25,198.74,199.22,102576.0,198.77,199.25,198.74,199.22,102576.0
2021-12-21 14:55:00,199.21,199.4,198.79,199.01,117747.0,199.21,199.4,198.79,199.01,117747.0
2021-12-21 15:00:00,198.97,199.51,198.89,199.33,78045.0,198.97,199.51,198.89,199.33,78045.0
2021-12-21 15:05:00,199.31,199.39,199.04,199.22,61958.0,199.31,199.39,199.04,199.22,61958.0
2021-12-21 15:10:00,199.22,199.64,199.18,199.59,81025.0,199.22,199.64,199.18,199.59,81025.0
2021-12-21 15:15:00,199.6,199.65,199.32,199.53,100132.0,199.6,199.65,199.32,199.53,100132.0
2021-12-21 15:20:00,199.55,199.69,199.36,199.38,62189.0,199.55,199.69,199.36,199.38,62189.0
2021-12-21 15:25:00,199.39,199.48,199.16,199.2,67258.0,199.39,199.48,199.16,199.2,67258.0
2021-12-21 15:30:00,199.18,199.48,199.05,199.12,88949.0,199.18,199.48,199.05,199.12,88949.0
2021-12-21 15:35:00,199.11,199.32,199.01,199.17,79284.0,199.11,199.32,199.01,199.17,79284.0
2021-12-21 15:40:00,199.18,199.23,198.54,198.61,122125.0,199.18,199.23,198.54,198.61,122125.0
2021-12-21 15:45:00,198.61,198.63,198.4,198.52,140085.0,198.61,198.63,198.4,198.52,140085.0
2021-12-21 15:50:00,198.53,199.22,198.53,199.18,172266.0,198.53,199.22,198.53,199.18,172266.0
2021-12-21 15:55:00,199.16,199.59,199.14,199.58,295677.0,199.16,199.59,199.14,199.58,295677.0
2021-12-22 09:30:00,199.46,199.92,197.94,199.2,237754.0,199.46,199.92,197.94,199.2,237754.0
2021-12-22 09:35:00,199.22,199.89,198.25,199.68,109791.0,199.22,199.89,198.25,199.68,109791.0
2021-12-22 09:40:00,199.59,200.18,198.82,200.06,135243.0,199.59,200.18,198.82,200.06,135243.0
2021-12-22 09:45:00,199.93,200.13,198.28,198.47,117454.0,199.93,200.13,198.28,198.47,117454.0
2021-12-22 09:50:00,198.44,199.5,198.21,199.5,93521.0,198.44,199.5,198.21,199.5,93521.0
2021-12-22 09:55:00,199.43,200.0,199.35,199.8,76046.0,199.43,200.0,199.35,199.8,76046.0
2021-12-22 10:00:00,199.8,200.97,199.57,200.8,188056.0,199.8,200.97,199.57,200.8,188056.0
2021-12-22 10:05:00,200.79,200.85,199.5,199.61,131188.0,200.79,200.85,199.5,199.61,131188.0
2021-12-22 10:10:00,199.65,200.65,199.5,200.46,135546.0,199.65,200.65,199.5,200.46,135546.0
2021-12-22 10:15:00,200.52,201.43,200.36,201.16,138375.0,200.52,201.43,200.36,201.16,138375.0
2021-12-22 10:20:00,201.14,201.46,200.72,201.27,105296.0,201.14,201.46,200.72,201.27,105296.0
2021-12-22 10:25:00,201.25,201.57,201.09,201.27,77916.0,201.25,201.57,201.09,201.27,77916.0
2021-12-22 10:30:00,201.34,201.75,201.08,201.08,98437.0,201.34,201.75,201.08,201.08,98437.0
2021-12-22 10:35:00,201.09,201.84,200.78,201.72,91177.0,201.09,201.84,200.78,201.72,91177.0
2021-12-22 10:40:00,201.73,201.85,201.46,201.82,80200.0,201.73,201.85,201.46,201.82,80200.0
2021-12-22 10:45:00,201.8,202.14,201.66,202.09,88818.0,201.8,202.14,201.66,202.09,88818.0
2021-12-22 10:50:00,202.12,202.29,201.62,201.73,123355.0,202.12,202.29,201.62,201.73,123355.0
2021-12-22 10:55:00,201.72,202.1,201.53,202.06,62537.0,201.72,202.1,201.53,202.06,62537.0
2021-12-22 11:00:00,202.05,202.15,201.42,201.56,63083.0,202.05,202.15,201.42,201.56,63083.0
2021-12-22 11:05:00,201.53,201.66,201.09,201.3,57576.0,201.53,201.66,201.09,201.3,57576.0
2021-12-22 11:10:00,201.29,201.89,201.22,201.84,51232.0,201.29,201.89,201.22,201.84,51232.0
2021-12-22 11:15:00,201.82,201.85,201.42,201.56,46056.0,201.82,201.85,201.42,201.56,46056.0
2021-12-22 11:20:00,201.62,201.62,200.83,200.83,73588.0,201.62,201.62,200.83,200.83,73588.0
2021-12-22 11:25:00,200.8,200.8,200.5,200.73,87191.0,200.8,200.8,200.5,200.73,87191.0
2021-12-22 11:30:00,200.76,201.18,200.47,201.16,68285.0,200.76,201.18,200.47,201.16,68285.0
2021-12-22 11:35:00,201.14,201.25,200.97,201.17,52880.0,201.14,201.25,200.97,201.17,52880.0
2021-12-22 11:40:00,201.17,201.17,200.69,200.77,46511.0,201.17,201.17,200.69,200.77,46511.0
2021-12-22 11:45:00,200.79,200.96,200.62,200.83,54807.0,200.79,200.96,200.62,200.83,54807.0
2021-12-22 11:50:00,200.87,200.93,200.66,200.72,29110.0,200.87,200.93,200.66,200.72,29110.0
2021-12-22 11:55:00,200.73,200.88,200.6,200.86,22443.0,200.73,200.88,200.6,200.86,22443.0
2021-12-22 12:00:00,200.87,201.34,200.73,201.34,62808.0,200.87,201.34,200.73,201.34,62808.0
2021-12-22 12:05:00,201.32,201.39,201.11,201.28,61781.0,201.32,201.39,201.11,201.28,61781.0
2021-12-22 12:10:00,201.28,201.39,200.98,201.39,61326.0,201.28,201.39,200.98,201.39,61326.0
2021-12-22 12:15:00,201.4,201.65,201.04,201.18,57449.0,201.4,201.65,201.04,201.18,57449.0
2021-12-22 12:20:00,201.22,201.47,201.08,201.45,34762.0,201.22,201.47,201.08,201.45,34762.0
2021-12-22 12:25:00,201.45,201.94,201.39,201.94,75635.0,201.45,201.94,201.39,201.94,75635.0
2021-12-22 12:30:00,201.94,202.33,201.88,202.25,108525.0,201.94,202.33,201.88,202.25,108525.0
2021-12-22 12:35:00,202.24,202.5,202.16,202.31,82454.0,202.24,202.5,202.16,202.31,82454.0
2021-12-22 12:40:00,202.31,202.5,202.18,202.28,48641.0,202.31,202.5,202.18,202.28,48641.0
2021-12-22 12:45:00,202.27,202.28,202.0,202.15,29215.0,202.27,202.28,202.0,202.15,29215.0
2021-12-22 12:50:00,202.16,202.4,202.15,202.4,52422.0,202.16,202.4,202.15,202.4,52422.0
2021-12-22 12:55:00,202.37,202.46,202.1,202.12,54069.0,202.37,202.46,202.1,202.12,54069.0
2021-12-22 13:00:00,202.12,202.51,202.09,202.48,48786.0,202.12,202.51,202.09,202.48,48786.0
2021-12-22 13:05:00,202.48,202.54,202.3,202.49,54617.0,202.48,202.54,202.3,202.49,54617.0
2021-12-22 13:10:00,202.5,202.54,202.35,202.54,46852.0,202.5,202.54,202.35,202.54,46852.0
2021-12-22 13:15:00,202.52,202.78,202.45,202.76,51340.0,202.52,202.78,202.45,202.76,51340.0
2021-12-22 13:20:00,202.78,202.93,202.69,202.84,51788.0,202.78,202.93,202.69,202.84,51788.0
2021-12-22 13:25:00,202.85,202.93,202.55,202.6,50977.0,202.85,202.93,202.55,202.6,50977.0
2021-12-22 13:30:00,202.61,202.79,202.34,202.36,67642.0,202.61,202.79,202.34,202.36,67642.0
2021-12-22 13:35:00,202.36,202.55,202.07,202.16,55285.0,202.36,202.55,202.07,202.16,55285.0
2021-12-22 13:40:00,202.17,202.17,201.84,201.88,63157.0,202.17,202.17,201.84,201.88,63157.0
2021-12-22 13:45:00,201.86,202.32,201.84,202.3,51939.0,201.86,202.32,201.84,202.3,51939.0
2021-12-22 13:50:00,202.31,202.38,202.2,202.35,24321.0,202.31,202.38,202.2,202.35,24321.0
2021-12-22 13:55:00,202.34,202.37,201.95,201.98,20984.0,202.34,202.37,201.95,201.98,20984.0
2021-12-22 14:00:00,201.97,201.97,201.43,201.74,55259.0,201.97,201.97,201.43,201.74,55259.0
2021-12-22 14:05:00,201.73,201.8,201.51,201.58,37803.0,201.73,201.8,201.51,201.58,37803.0
2021-12-22 14:10:00,201.56,201.74,201.52,201.6,31806.0,201.56,201.74,201.52,201.6,31806.0
2021-12-22 14:15:00,201.62,201.79,201.58,201.7,26016.0,201.62,201.79,201.58,201.7,26016.0
2021-12-22 14:20:00,201.7,201.84,201.55,201.55,32648.0,201.7,201.84,201.55,201.55,32648.0
2021-12-22 14:25:00,201.54,201.56,201.05,201.25,65338.0,201.54,201.56,201.05,201.25,65338.0
2021-12-22 14:30:00,201.28,201.76,201.28,201.55,58265.0,201.28,201.76,201.28,201.55,58265.0
2021-12-22 14:35:00,201.52,201.73,201.44,201.71,20351.0,201.52,201.73,201.44,201.71,20351.0
2021-12-22 14:40:00,201.73,201.82,201.47,201.48,45180.0,201.73,201.82,201.47,201.48,45180.0
2021-12-22 14:45:00,201.5,201.89,201.5,201.82,45247.0,201.5,201.89,201.5,201.82,45247.0
2021-12-22 14:50:00,201.81,201.92,201.53,201.73,57383.0,201.81,201.92,201.53,201.73,57383.0
2021-12-22 14:55:00,201.75,201.77,201.61,201.64,28658.0,201.75,201.77,201.61,201.64,28658.0
2021-12-22 15:00:00,201.68,201.79,201.48,201.55,50657.0,201.68,201.79,201.48,201.55,50657.0
2021-12-22 15:05:00,201.57,201.83,201.44,201.74,42041.0,201.57,201.83,201.44,201.74,42041.0
2021-12-22 15:10:00,201.72,201.96,201.68,201.8,65146.0,201.72,201.96,201.68,201.8,65146.0
2021-12-22 15:15:00,201.77,201.92,201.27,201.35,62928.0,201.77,201.92,201.27,201.35,62928.0
2021-12-22 15:20:00,201.34,201.57,201.24,201.53,58751.0,201.34,201.57,201.24,201.53,58751.0
2021-12-22 15:25:00,201.57,201.77,201.5,201.59,48338.0,201.57,201.77,201.5,201.59,48338.0
2021-12-22 15:30:00,201.59,201.85,201.26,201.26,75704.0,201.59,201.85,201.26,201.26,75704.0
2021-12-22 15:35:00,201.24,201.51,201.21,201.48,81409.0,201.24,201.51,201.21,201.48,81409.0
2021-12-22 15:40:00,201.47,201.47,201.17,201.19,77189.0,201.47,201.47,201.17,201.19,77189.0
2021-12-22 15:45:00,201.18,201.25,201.01,201.06,122541.0,201.18,201.25,201.01,201.06,122541.0
2021-12-22 15:50:00,201.06,201.59,201.06,201.51,151310.0,201.06,201.59,201.06,201.51,151310.0
2021-12-22 15:55:00,201.51,201.76,201.47,201.74,280303.0,201.51,201.76,201.47,201.74,280303.0
2021-12-23 09:30:00,202.13,204.41,202.13,203.61,276249.0,202.13,204.41,202.13,203.61,276249.0
2021-12-23 09:35:00,203.51,204.06,202.7,202.79,113731.0,203.51,204.06,202.7,202.79,113731.0
2021-12-23 09:40:00,202.72,202.72,201.77,201.87,146006.0,202.72,202.72,201.77,201.87,146006.0
2021-12-23 09:45:00,201.92,202.41,201.32,202.37,147037.0,201.92,202.41,201.32,202.37,147037.0
2021-12-23 09:50:00,202.37,203.22,202.21,202.85,95440.0,202.37,203.22,202.21,202.85,95440.0
2021-12-23 09:55:00,202.89,203.55,202.76,203.32,77691.0,202.89,203.55,202.76,203.32,77691.0
2021-12-23 10:00:00,203.31,203.38,202.58,202.91,94675.0,203.31,203.38,202.58,202.91,94675.0
2021-12-23 10:05:00,203.0,203.89,202.74,203.89,120507.0,203.0,203.89,202.74,203.89,120507.0
2021-12-23 10:10:00,203.87,204.13,203.5,203.8,89113.0,203.87,204.13,203.5,203.8,89113.0
2021-12-23 10:15:00,203.77,204.07,203.57,203.6,74073.0,203.77,204.07,203.57,203.6,74073.0
2021-12-23 10:20:00,203.58,203.64,202.94,203.19,77181.0,203.58,203.64,202.94,203.19,77181.0
2021-12-23 10:25:00,203.15,203.37,203.03,203.28,53889.0,203.15,203.37,203.03,203.28,53889.0
2021-12-23 10:30:00,203.32,203.73,203.32,203.51,52264.0,203.32,203.73,203.32,203.51,52264.0
2021-12-23 10:35:00,203.59,203.62,203.13,203.32,32307.0,203.59,203.62,203.13,203.32,32307.0
2021-12-23 10:40:00,203.34,203.57,203.21,203.46,28465.0,203.34,203.57,203.21,203.46,28465.0
2021-12-23 10:45:00,203.46,203.54,203.13,203.48,65226.0,203.46,203.54,203.13,203.48,65226.0
2021-12-23 10:50:00,203.47,203.51,203.23,203.47,38114.0,203.47,203.51,203.23,203.47,38114.0
2021-12-23 10:55:00,203.47,203.66,203.23,203.64,38701.0,203.47,203.66,203.23,203.64,38701.0
2021-12-23 11:00:00,203.67,204.08,203.52,203.7,88413.0,203.67,204.08,203.52,203.7,88413.0
2021-12-23 11:05:00,203.69,203.85,203.56,203.56,18079.0,203.69,203.85,203.56,203.56,18079.0
2021-12-23 11:10:00,203.55,203.79,203.32,203.75,42823.0,203.55,203.79,203.32,203.75,42823.0
2021-12-23 11:15:00,203.78,204.12,203.7,204.08,36914.0,203.78,204.12,203.7,204.08,36914.0
2021-12-23 11:20:00,204.11,204.12,203.82,203.83,40358.0,204.11,204.12,203.82,203.83,40358.0
2021-12-23 11:25:00,203.84,204.1,203.82,204.02,44927.0,203.84,204.1,203.82,204.02,44927.0
2021-12-23 11:30:00,204.03,204.18,203.76,203.83,44610.0,204.03,204.18,203.76,203.83,44610.0
2021-12-23 11:35:00,203.81,203.93,203.63,203.69,18609.0,203.81,203.93,203.63,203.69,18609.0
2021-12-23 11:40:00,203.71,203.91,203.5,203.53,18905.0,203.71,203.91,203.5,203.53,18905.0
2021-12-23 11:45:00,203.61,203.83,203.54,203.59,31897.0,203.61,203.83,203.54,203.59,31897.0
2021-12-23 11:50:00,203.61,203.69,203.36,203.41,52160.0,203.61,203.69,203.36,203.41,52160.0
2021-12-23 11:55:00,203.41,203.6,203.38,203.41,27654.0,203.41,203.6,203.38,203.41,27654.0
2021-12-23 12:00:00,203.41,203.44,203.21,203.24,42388.0,203.41,203.44,203.21,203.24,42388.0
2021-12-23 12:05:00,203.23,203.62,203.17,203.58,48001.0,203.23,203.62,203.17,203.58,48001.0
2021-12-23 12:10:00,203.58,203.68,203.4,203.41,32026.0,203.58,203.68,203.4,203.41,32026.0
2021-12-23 12:15:00,203.4,203.66,203.4,203.59,62005.0,203.4,203.66,203.4,203.59,62005.0
2021-12-23 12:20:00,203.58,203.86,203.55,203.85,56310.0,203.58,203.86,203.55,203.85,56310.0
2021-12-23 12:25:00,203.84,204.1,203.82,204.07,62439.0,203.84,204.1,203.82,204.07,62439.0
2021-12-23 12:30:00,204.08,204.63,204.07,204.25,95610.0,204.08,204.63,204.07,204.25,95610.0
2021-12-23 12:35:00,204.25,204.54,204.15,204.38,53399.0,204.25,204.54,204.15,204.38,53399.0
2021-12-23 12:40:00,204.38,204.53,204.23,204.27,35780.0,204.38,204.53,204.23,204.27,35780.0
2021-12-23 12:45:00,204.27,204.29,204.03,204.22,44932.0,204.27,204.29,204.03,204.22,44932.0
2021-12-23 12:50:00,204.24,204.28,203.93,203.97,36500.0,204.24,204.28,203.93,203.97,36500.0
2021-12-23 12:55:00,203.99,204.11,203.8,204.04,53298.0,203.99,204.11,203.8,204.04,53298.0
2021-12-23 13:00:00,204.05,204.36,204.0,204.32,67390.0,204.05,204.36,204.0,204.32,67390.0
2021-12-23 13:05:00,204.33,204.4,204.21,204.4,51096.0,204.33,204.4,204.21,204.4,51096.0
2021-12-23 13:10:00,204.41,204.7,204.39,204.66,74185.0,204.41,204.7,204.39,204.66,74185.0
2021-12-23 13:15:00,204.66,205.1,204.66,205.09,145702.0,204.66,205.1,204.66,205.09,145702.0
2021-12-23 13:20:00,205.08,205.13,204.77,204.8,85618.0,205.08,205.13,204.77,204.8,85618.0
2021-12-23 13:25:00,204.8,204.98,204.69,204.95,89968.0,204.8,204.98,204.69,204.95,89968.0
2021-12-23 13:30:00,204.96,204.96,204.43,204.46,68008.0,204.96,204.96,204.43,204.46,68008.0
2021-12-23 13:35:00,204.46,204.78,204.36,204.66,68926.0,204.46,204.78,204.36,204.66,68926.0
2021-12-23 13:40:00,204.66,204.89,204.55,204.89,58366.0,204.66,204.89,204.55,204.89,58366.0
2021-12-23 13:45:00,204.88,204.88,204.65,204.69,43660.0,204.88,204.88,204.65,204.69,43660.0
2021-12-23 13:50:00,204.7,204.82,204.6,204.81,39967.0,204.7,204.82,204.6,204.81,39967.0
2021-12-23 13:55:00,204.83,204.87,204.51,204.65,63034.0,204.83,204.87,204.51,204.65,63034.0
2021-12-23 14:00:00,204.67,204.77,204.26,204.33,49397.0,204.67,204.77,204.26,204.33,49397.0
2021-12-23 14:05:00,204.33,204.56,204.27,204.31,36073.0,204.33,204.56,204.27,204.31,36073.0
2021-12-23 14:10:00,204.38,204.67,204.27,204.67,37285.0,204.38,204.67,204.27,204.67,37285.0
2021-12-23 14:15:00,204.63,204.74,204.51,204.71,40827.0,204.63,204.74,204.51,204.71,40827.0
2021-12-23 14:20:00,204.71,204.81,204.65,204.75,33673.0,204.71,204.81,204.65,204.75,33673.0
2021-12-23 14:25:00,204.76,204.83,204.54,204.61,57741.0,204.76,204.83,204.54,204.61,57741.0
2021-12-23 14:30:00,204.57,204.71,204.47,204.66,41031.0,204.57,204.71,204.47,204.66,41031.0
2021-12-23 14:35:00,204.66,204.68,204.57,204.61,18119.0,204.66,204.68,204.57,204.61,18119.0
2021-12-23 14:40:00,204.6,204.6,204.41,204.47,35888.0,204.6,204.6,204.41,204.47,35888.0
2021-12-23 14:45:00,204.48,204.62,204.37,204.4,20496.0,204.48,204.62,204.37,204.4,20496.0
2021-12-23 14:50:00,204.39,204.44,204.3,204.42,22870.0,204.39,204.44,204.3,204.42,22870.0
2021-12-23 14:55:00,204.46,204.67,204.41,204.46,29817.0,204.46,204.67,204.41,204.46,29817.0
2021-12-23 15:00:00,204.48,204.48,204.12,204.16,34328.0,204.48,204.48,204.12,204.16,34328.0
2021-12-23 15:05:00,204.17,204.42,204.13,204.15,77518.0,204.17,204.42,204.13,204.15,77518.0
2021-12-23 15:10:00,204.13,204.3,204.11,204.27,31758.0,204.13,204.3,204.11,204.27,31758.0
2021-12-23 15:15:00,204.27,204.33,204.08,204.21,52491.0,204.27,204.33,204.08,204.21,52491.0
2021-12-23 15:20:00,204.25,204.31,204.05,204.07,36003.0,204.25,204.31,204.05,204.07,36003.0
2021-12-23 15:25:00,204.07,204.22,203.89,204.08,87035.0,204.07,204.22,203.89,204.08,87035.0
2021-12-23 15:30:00,204.1,204.28,204.01,204.22,60188.0,204.1,204.28,204.01,204.22,60188.0
2021-12-23 15:35:00,204.22,204.64,204.21,204.64,86520.0,204.22,204.64,204.21,204.64,86520.0
2021-12-23 15:40:00,204.63,204.63,204.3,204.5,83591.0,204.63,204.63,204.3,204.5,83591.0
2021-12-23 15:45:00,204.51,204.71,204.47,204.55,73748.0,204.51,204.71,204.47,204.55,73748.0
2021-12-23 15:50:00,204.51,204.76,204.51,204.64,107569.0,204.51,204.76,204.51,204.64,107569.0
2021-12-23 15:55:00,204.65,204.67,204.2,204.2,178572.0,204.65,204.67,204.2,204.2,178572.0
2021-12-27 09:30:00,201.99,202.39,199.78,200.39,416051.0,201.99,202.39,199.78,200.39,416051.0
2021-12-27 09:35:00,200.33,200.47,199.1,200.03,236202.0,200.33,200.47,199.1,200.03,236202.0
2021-12-27 09:40:00,200.03,201.37,199.95,201.23,179478.0,200.03,201.37,199.95,201.23,179478.0
2021-12-27 09:45:00,201.3,202.3,200.97,202.22,159411.0,201.3,202.3,200.97,202.22,159411.0
2021-12-27 09:50:00,202.12,202.23,200.91,200.91,143277.0,202.12,202.23,200.91,200.91,143277.0
2021-12-27 09:55:00,200.98,201.19,200.36,200.8,104686.0,200.98,201.19,200.36,200.8,104686.0
2021-12-27 10:00:00,200.8,200.82,200.2,200.67,101439.0,200.8,200.82,200.2,200.67,101439.0
2021-12-27 10:05:00,200.66,201.61,200.59,201.57,97978.0,200.66,201.61,200.59,201.57,97978.0
2021-12-27 10:10:00,201.63,201.79,201.13,201.65,78400.0,201.63,201.79,201.13,201.65,78400.0
2021-12-27 10:15:00,201.69,201.82,201.17,201.76,157657.0,201.69,201.82,201.17,201.76,157657.0
2021-12-27 10:20:00,201.73,202.1,201.6,202.07,98022.0,201.73,202.1,201.6,202.07,98022.0
2021-12-27 10:25:00,202.05,202.05,201.28,201.41,77848.0,202.05,202.05,201.28,201.41,77848.0
2021-12-27 10:30:00,201.39,201.43,200.98,201.41,81729.0,201.39,201.43,200.98,201.41,81729.0
2021-12-27 10:35:00,201.37,201.7,201.12,201.47,61800.0,201.37,201.7,201.12,201.47,61800.0
2021-12-27 10:40:00,201.45,201.7,201.24,201.57,62841.0,201.45,201.7,201.24,201.57,62841.0
2021-12-27 10:45:00,201.6,201.74,201.35,201.55,65478.0,201.6,201.74,201.35,201.55,65478.0
2021-12-27 10:50:00,201.58,202.27,201.58,202.07,89096.0,201.58,202.27,201.58,202.07,89096.0
2021-12-27 10:55:00,202.04,202.32,201.81,202.28,90918.0,202.04,202.32,201.81,202.28,90918.0
2021-12-27 11:00:00,202.28,202.61,202.18,202.4,70670.0,202.28,202.61,202.18,202.4,70670.0
2021-12-27 11:05:00,202.4,202.46,202.07,202.25,62625.0,202.4,202.46,202.07,202.25,62625.0
2021-12-27 11:10:00,202.28,202.62,202.25,202.44,62469.0,202.28,202.62,202.25,202.44,62469.0
2021-12-27 11:15:00,202.45,202.65,202.07,202.12,54344.0,202.45,202.65,202.07,202.12,54344.0
2021-12-27 11:20:00,202.11,202.26,201.94,202.05,51359.0,202.11,202.26,201.94,202.05,51359.0
2021-12-27 11:25:00,202.14,202.29,202.0,202.16,36033.0,202.14,202.29,202.0,202.16,36033.0
2021-12-27 11:30:00,202.17,202.33,201.95,201.95,39492.0,202.17,202.33,201.95,201.95,39492.0
2021-12-27 11:35:00,201.95,202.46,201.95,202.33,46223.0,201.95,202.46,201.95,202.33,46223.0
2021-12-27 11:40:00,202.28,202.35,202.15,202.19,42378.0,202.28,202.35,202.15,202.19,42378.0
2021-12-27 11:45:00,202.21,202.27,201.99,202.08,24992.0,202.21,202.27,201.99,202.08,24992.0
2021-12-27 11:50:00,202.07,202.31,202.01,202.24,35254.0,202.07,202.31,202.01,202.24,35254.0
2021-12-27 11:55:00,202.25,202.25,202.05,202.05,35191.0,202.25,202.25,202.05,202.05,35191.0
2021-12-27 12:00:00,202.04,202.16,201.82,201.82,39559.0,202.04,202.16,201.82,201.82,39559.0
2021-12-27 12:05:00,201.8,201.91,201.71,201.88,33705.0,201.8,201.91,201.71,201.88,33705.0
2021-12-27 12:10:00,201.85,202.07,201.77,202.0,30960.0,201.85,202.07,201.77,202.0,30960.0
2021-12-27 12:15:00,201.98,202.07,201.86,202.02,43268.0,201.98,202.07,201.86,202.02,43268.0
2021-12-27 12:20:00,202.04,202.06,201.83,202.03,35568.0,202.04,202.06,201.83,202.03,35568.0
2021-12-27 12:25:00,202.01,202.15,201.93,201.98,27379.0,202.01,202.15,201.93,201.98,27379.0
2021-12-27 12:30:00,202.0,202.07,201.8,201.81,16044.0,202.0,202.07,201.8,201.81,16044.0
2021-12-27 12:35:00,201.82,201.88,201.65,201.66,46550.0,201.82,201.88,201.65,201.66,46550.0
2021-12-27 12:40:00,201.66,201.85,201.57,201.8,47319.0,201.66,201.85,201.57,201.8,47319.0
2021-12-27 12:45:00,201.8,201.97,201.78,201.94,24499.0,201.8,201.97,201.78,201.94,24499.0
2021-12-27 12:50:00,201.94,201.94,201.71,201.83,39139.0,201.94,201.94,201.71,201.83,39139.0
2021-12-27 12:55:00,201.83,202.09,201.81,202.01,34062.0,201.83,202.09,201.81,202.01,34062.0
2021-12-27 13:00:00,202.02,202.02,201.79,201.88,30333.0,202.02,202.02,201.79,201.88,30333.0
2021-12-27 13:05:00,201.87,202.3,201.82,202.12,60886.0,201.87,202.3,201.82,202.12,60886.0
2021-12-27 13:10:00,202.13,202.45,202.06,202.4,48249.0,202.13,202.45,202.06,202.4,48249.0
2021-12-27 13:15:00,202.37,202.56,202.31,202.51,50612.0,202.37,202.56,202.31,202.51,50612.0
2021-12-27 13:20:00,202.46,202.55,202.39,202.47,39791.0,202.46,202.55,202.39,202.47,39791.0
2021-12-27 13:25:00,202.47,202.62,202.27,202.33,59912.0,202.47,202.62,202.27,202.33,59912.0
2021-12-27 13:30:00,202.32,202.42,202.18,202.35,27473.0,202.32,202.42,202.18,202.35,27473.0
2021-12-27 13:35:00,202.31,202.5,202.27,202.45,24554.0,202.31,202.5,202.27,202.45,24554.0
2021-12-27 13:40:00,202.46,202.73,202.31,202.69,36866.0,202.46,202.73,202.31,202.69,36866.0
2021-12-27 13:45:00,202.68,202.77,202.55,202.73,38933.0,202.68,202.77,202.55,202.73,38933.0
2021-12-27 13:50:00,202.75,202.91,202.63,202.91,42027.0,202.75,202.91,202.63,202.91,42027.0
2021-12-27 13:55:00,202.87,203.09,202.86,202.9,69948.0,202.87,203.09,202.86,202.9,69948.0
2021-12-27 14:00:00,202.87,202.87,202.65,202.84,32964.0,202.87,202.87,202.65,202.84,32964.0
2021-12-27 14:05:00,202.84,202.99,202.72,202.94,35564.0,202.84,202.99,202.72,202.94,35564.0
2021-12-27 14:10:00,202.93,203.02,202.78,202.83,36519.0,202.93,203.02,202.78,202.83,36519.0
2021-12-27 14:15:00,202.84,202.91,202.74,202.86,42020.0,202.84,202.91,202.74,202.86,42020.0
2021-12-27 14:20:00,202.87,203.07,202.85,202.97,54720.0,202.87,203.07,202.85,202.97,54720.0
2021-12-27 14:25:00,202.99,203.01,202.85,202.96,38811.0,202.99,203.01,202.85,202.96,38811.0
2021-12-27 14:30:00,202.98,203.13,202.91,202.92,43540.0,202.98,203.13,202.91,202.92,43540.0
2021-12-27 14:35:00,202.91,203.25,202.91,203.21,43353.0,202.91,203.25,202.91,203.21,43353.0
2021-12-27 14:40:00,203.21,203.21,203.05,203.06,37630.0,203.21,203.21,203.05,203.06,37630.0
2021-12-27 14:45:00,203.04,203.1,202.84,203.05,51737.0,203.04,203.1,202.84,203.05,51737.0
2021-12-27 14:50:00,203.06,203.15,202.95,202.95,46666.0,203.06,203.15,202.95,202.95,46666.0
2021-12-27 14:55:00,202.95,203.09,202.87,203.03,37691.0,202.95,203.09,202.87,203.03,37691.0
2021-12-27 15:00:00,203.03,203.19,202.9,203.04,58044.0,203.03,203.19,202.9,203.04,58044.0
2021-12-27 15:05:00,203.02,203.02,202.62,202.85,97072.0,203.02,203.02,202.62,202.85,97072.0
2021-12-27 15:10:00,202.84,202.86,202.7,202.73,33342.0,202.84,202.86,202.7,202.73,33342.0
2021-12-27 15:15:00,202.72,203.05,202.67,203.03,45092.0,202.72,203.05,202.67,203.03,45092.0
2021-12-27 15:20:00,203.01,203.02,202.75,202.88,38177.0,203.01,203.02,202.75,202.88,38177.0
2021-12-27 15:25:00,202.91,203.07,202.81,202.81,43559.0,202.91,203.07,202.81,202.81,43559.0
2021-12-27 15:30:00,202.82,202.83,202.53,202.55,65642.0,202.82,202.83,202.53,202.55,65642.0
2021-12-27 15:35:00,202.58,202.87,202.53,202.83,56881.0,202.58,202.87,202.53,202.83,56881.0
2021-12-27 15:40:00,202.83,203.16,202.78,203.1,86291.0,202.83,203.16,202.78,203.1,86291.0
2021-12-27 15:45:00,203.09,203.23,202.94,203.01,90468.0,203.09,203.23,202.94,203.01,90468.0
2021-12-27 15:50:00,203.04,203.35,203.04,203.27,106507.0,203.04,203.35,203.04,203.27,106507.0
2021-12-27 15:55:00,203.27,203.43,203.07,203.19,224474.0,203.27,203.43,203.07,203.19,224474.0
2021-12-28 09:30:00,202.23,204.87,201.65,204.87,203007.0,202.23,204.87,201.65,204.87,203007.0
2021-12-28 09:35:00,204.88,206.87,204.85,206.79,352140.0,204.88,206.87,204.85,206.79,352140.0
2021-12-28 09:40:00,206.86,207.53,206.33,207.31,300546.0,206.86,207.53,206.33,207.31,300546.0
2021-12-28 09:45:00,207.26,207.87,206.43,206.87,230925.0,207.26,207.87,206.43,206.87,230925.0
2021-12-28 09:50:00,206.86,207.72,206.66,207.46,158030.0,206.86,207.72,206.66,207.46,158030.0
2021-12-28 09:55:00,207.43,207.98,207.05,207.34,148371.0,207.43,207.98,207.05,207.34,148371.0
2021-12-28 10:00:00,207.38,208.94,207.29,208.89,221177.0,207.38,208.94,207.29,208.89,221177.0
2021-12-28 10:05:00,208.88,208.88,207.27,207.39,202820.0,208.88,208.88,207.27,207.39,202820.0
2021-12-28 10:10:00,207.32,208.23,207.25,207.86,150777.0,207.32,208.23,207.25,207.86,150777.0
2021-12-28 10:15:00,207.91,208.25,207.23,207.29,179246.0,207.91,208.25,207.23,207.29,179246.0
2021-12-28 10:20:00,207.28,207.99,207.22,207.98,79069.0,207.28,207.99,207.22,207.98,79069.0
2021-12-28 10:25:00,207.95,208.47,207.9,208.36,106662.0,207.95,208.47,207.9,208.36,106662.0
2021-12-28 10:30:00,208.38,208.7,208.19,208.43,121601.0,208.38,208.7,208.19,208.43,121601.0
2021-12-28 10:35:00,208.43,208.57,207.61,207.73,103476.0,208.43,208.57,207.61,207.73,103476.0
2021-12-28 10:40:00,207.74,207.99,207.5,207.82,85882.0,207.74,207.99,207.5,207.82,85882.0
2021-12-28 10:45:00,207.78,207.78,207.08,207.31,97433.0,207.78,207.78,207.08,207.31,97433.0
2021-12-28 10:50:00,207.27,207.34,206.81,206.9,111844.0,207.27,207.34,206.81,206.9,111844.0
2021-12-28 10:55:00,206.84,206.95,206.63,206.88,69159.0,206.84,206.95,206.63,206.88,69159.0
2021-12-28 11:00:00,206.86,206.94,206.54,206.64,66531.0,206.86,206.94,206.54,206.64,66531.0
2021-12-28 11:05:00,206.58,206.61,206.02,206.13,108755.0,206.58,206.61,206.02,206.13,108755.0
2021-12-28 11:10:00,206.09,206.54,206.05,206.47,70527.0,206.09,206.54,206.05,206.47,70527.0
2021-12-28 11:15:00,206.45,206.47,205.86,205.93,114215.0,206.45,206.47,205.86,205.93,114215.0
2021-12-28 11:20:00,205.9,206.47,205.74,206.21,73403.0,205.9,206.47,205.74,206.21,73403.0
2021-12-28 11:25:00,206.19,206.64,206.12,206.62,87527.0,206.19,206.64,206.12,206.62,87527.0
2021-12-28 11:30:00,206.65,206.8,206.41,206.7,91664.0,206.65,206.8,206.41,206.7,91664.0
2021-12-28 11:35:00,206.7,206.8,206.52,206.8,55316.0,206.7,206.8,206.52,206.8,55316.0
2021-12-28 11:40:00,206.83,206.85,206.06,206.3,58866.0,206.83,206.85,206.06,206.3,58866.0
2021-12-28 11:45:00,206.26,206.26,205.81,206.08,85253.0,206.26,206.26,205.81,206.08,85253.0
2021-12-28 11:50:00,206.03,206.71,206.03,206.58,48636.0,206.03,206.71,206.03,206.58,48636.0
2021-12-28 11:55:00,206.56,206.79,206.45,206.76,33381.0,206.56,206.79,206.45,206.76,33381.0
2021-12-28 12:00:00,206.75,206.76,206.19,206.34,51879.0,206.75,206.76,206.19,206.34,51879.0
2021-12-28 12:05:00,206.36,206.6,206.3,206.37,33933.0,206.36,206.6,206.3,206.37,33933.0
2021-12-28 12:10:00,206.39,206.56,206.25,206.5,51137.0,206.39,206.56,206.25,206.5,51137.0
2021-12-28 12:15:00,206.51,206.65,206.12,206.63,62466.0,206.51,206.65,206.12,206.63,62466.0
2021-12-28 12:20:00,206.62,206.78,206.54,206.69,31010.0,206.62,206.78,206.54,206.69,31010.0
2021-12-28 12:25:00,206.73,206.75,206.2,206.36,54370.0,206.73,206.75,206.2,206.36,54370.0
2021-12-28 12:30:00,206.29,206.31,205.86,205.88,77267.0,206.29,206.31,205.86,205.88,77267.0
2021-12-28 12:35:00,205.86,206.15,205.86,206.1,41325.0,205.86,206.15,205.86,206.1,41325.0
2021-12-28 12:40:00,206.11,206.15,205.8,205.86,39600.0,206.11,206.15,205.8,205.86,39600.0
2021-12-28 12:45:00,205.87,205.95,205.71,205.94,51065.0,205.87,205.95,205.71,205.94,51065.0
2021-12-28 12:50:00,205.92,206.15,205.86,205.99,52420.0,205.92,206.15,205.86,205.99,52420.0
2021-12-28 12:55:00,206.01,206.45,206.0,206.39,79747.0,206.01,206.45,206.0,206.39,79747.0
2021-12-28 13:00:00,206.37,206.58,206.18,206.45,65680.0,206.37,206.58,206.18,206.45,65680.0
2021-12-28 13:05:00,206.46,206.61,206.37,206.54,28121.0,206.46,206.61,206.37,206.54,28121.0
2021-12-28 13:10:00,206.53,207.05,206.51,206.82,113332.0,206.53,207.05,206.51,206.82,113332.0
2021-12-28 13:15:00,206.79,206.92,206.68,206.76,48595.0,206.79,206.92,206.68,206.76,48595.0
2021-12-28 13:20:00,206.79,206.86,206.57,206.69,47116.0,206.79,206.86,206.57,206.69,47116.0
2021-12-28 13:25:00,206.72,206.88,206.61,206.86,34630.0,206.72,206.88,206.61,206.86,34630.0
2021-12-28 13:30:00,206.8,206.85,206.5,206.55,68987.0,206.8,206.85,206.5,206.55,68987.0
2021-12-28 13:35:00,206.55,206.59,206.34,206.37,33608.0,206.55,206.59,206.34,206.37,33608.0
2021-12-28 13:40:00,206.35,206.5,206.17,206.33,45800.0,206.35,206.5,206.17,206.33,45800.0
2021-12-28 13:45:00,206.34,206.35,206.07,206.3,36808.0,206.34,206.35,206.07,206.3,36808.0
2021-12-28 13:50:00,206.33,206.39,206.2,206.31,17357.0,206.33,206.39,206.2,206.31,17357.0
2021-12-28 13:55:00,206.31,206.38,206.21,206.33,58535.0,206.31,206.38,206.21,206.33,58535.0
2021-12-28 14:00:00,206.33,206.33,205.44,205.51,58699.0,206.33,206.33,205.44,205.51,58699.0
2021-12-28 14:05:00,205.53,205.69,205.48,205.61,30787.0,205.53,205.69,205.48,205.61,30787.0
2021-12-28 14:10:00,205.6,205.66,205.36,205.49,31261.0,205.6,205.66,205.36,205.49,31261.0
2021-12-28 14:15:00,205.5,205.91,205.48,205.84,50611.0,205.5,205.91,205.48,205.84,50611.0
2021-12-28 14:20:00,205.83,205.94,205.59,205.61,42818.0,205.83,205.94,205.59,205.61,42818.0
2021-12-28 14:25:00,205.63,205.81,205.44,205.71,45322.0,205.63,205.81,205.44,205.71,45322.0
2021-12-28 14:30:00,205.66,205.95,205.65,205.83,28171.0,205.66,205.95,205.65,205.83,28171.0
2021-12-28 14:35:00,205.84,205.89,205.61,205.79,26025.0,205.84,205.89,205.61,205.79,26025.0
2021-12-28 14:40:00,205.81,206.08,205.74,206.03,40277.0,205.81,206.08,205.74,206.03,40277.0
2021-12-28 14:45:00,206.02,206.05,205.88,206.0,22614.0,206.02,206.05,205.88,206.0,22614.0
2021-12-28 14:50:00,205.91,206.2,205.8,206.08,66259.0,205.91,206.2,205.8,206.08,66259.0
2021-12-28 14:55:00,206.05,206.17,205.8,205.95,44706.0,206.05,206.17,205.8,205.95,44706.0
2021-12-28 15:00:00,205.94,205.94,205.52,205.55,42660.0,205.94,205.94,205.52,205.55,42660.0
2021-12-28 15:05:00,205.54,205.7,205.45,205.67,34765.0,205.54,205.7,205.45,205.67,34765.0
2021-12-28 15:10:00,205.66,205.92,205.63,205.92,41895.0,205.66,205.92,205.63,205.92,41895.0
2021-12-28 15:15:00,205.94,206.03,205.8,205.93,48738.0,205.94,206.03,205.8,205.93,48738.0
2021-12-28 15:20:00,205.91,205.98,205.87,205.96,33779.0,205.91,205.98,205.87,205.96,33779.0
2021-12-28 15:25:00,205.96,206.32,205.95,206.3,63148.0,205.96,206.32,205.95,206.3,63148.0
2021-12-28 15:30:00,206.31,206.69,206.13,206.56,90657.0,206.31,206.69,206.13,206.56,90657.0
2021-12-28 15:35:00,206.54,206.72,206.51,206.65,77603.0,206.54,206.72,206.51,206.65,77603.0
2021-12-28 15:40:00,206.61,206.7,206.52,206.54,68586.0,206.61,206.7,206.52,206.54,68586.0
2021-12-28 15:45:00,206.54,206.72,206.34,206.57,82227.0,206.54,206.72,206.34,206.57,82227.0
2021-12-28 15:50:00,206.55,206.55,206.02,206.17,97970.0,206.55,206.55,206.02,206.17,97970.0
2021-12-28 15:55:00,206.16,206.2,205.97,206.19,198091.0,206.16,206.2,205.97,206.19,198091.0
2021-12-29 09:30:00,205.36,205.36,203.51,204.34,188168.0,205.36,205.36,203.51,204.34,188168.0
2021-12-29 09:35:00,204.26,205.31,204.0,204.79,118793.0,204.26,205.31,204.0,204.79,118793.0
2021-12-29 09:40:00,204.8,205.07,203.41,203.63,138326.0,204.8,205.07,203.41,203.63,138326.0
2021-12-29 09:45:00,203.58,203.66,202.82,203.33,127681.0,203.58,203.66,202.82,203.33,127681.0
2021-12-29 09:50:00,203.3,204.44,203.01,204.17,78517.0,203.3,204.44,203.01,204.17,78517.0
2021-12-29 09:55:00,204.21,204.21,203.25,203.28,64184.0,204.21,204.21,203.25,203.28,64184.0
2021-12-29 10:00:00,203.31,203.32,202.81,203.05,90996.0,203.31,203.32,202.81,203.05,90996.0
2021-12-29 10:05:00,203.04,203.46,202.79,203.33,82562.0,203.04,203.46,202.79,203.33,82562.0
2021-12-29 10:10:00,203.34,203.63,202.77,203.28,82382.0,203.34,203.63,202.77,203.28,82382.0
2021-12-29 10:15:00,203.26,203.85,202.6,203.71,114522.0,203.26,203.85,202.6,203.71,114522.0
2021-12-29 10:20:00,203.66,203.95,203.32,203.87,61824.0,203.66,203.95,203.32,203.87,61824.0
2021-12-29 10:25:00,203.92,203.92,202.97,203.13,69570.0,203.92,203.92,202.97,203.13,69570.0
2021-12-29 10:30:00,203.1,203.7,203.02,203.64,53118.0,203.1,203.7,203.02,203.64,53118.0
2021-12-29 10:35:00,203.6,203.7,203.37,203.54,43277.0,203.6,203.7,203.37,203.54,43277.0
2021-12-29 10:40:00,203.48,203.9,203.34,203.74,54695.0,203.48,203.9,203.34,203.74,54695.0
2021-12-29 10:45:00,203.73,204.28,203.68,204.18,52939.0,203.73,204.28,203.68,204.18,52939.0
2021-12-29 10:50:00,204.15,204.38,203.96,204.05,63637.0,204.15,204.38,203.96,204.05,63637.0
2021-12-29 10:55:00,204.13,204.4,204.06,204.33,64445.0,204.13,204.4,204.06,204.33,64445.0
2021-12-29 11:00:00,204.35,204.65,204.19,204.63,51345.0,204.35,204.65,204.19,204.63,51345.0
2021-12-29 11:05:00,204.52,204.99,204.52,204.89,62771.0,204.52,204.99,204.52,204.89,62771.0
2021-12-29 11:10:00,204.88,205.21,204.72,205.11,95293.0,204.88,205.21,204.72,205.11,95293.0
2021-12-29 11:15:00,205.04,205.17,204.76,205.1,53111.0,205.04,205.17,204.76,205.1,53111.0
2021-12-29 11:20:00,205.08,205.33,204.95,205.25,60243.0,205.08,205.33,204.95,205.25,60243.0
2021-12-29 11:25:00,205.27,205.41,204.45,204.48,66969.0,205.27,205.41,204.45,204.48,66969.0
2021-12-29 11:30:00,204.48,204.52,204.24,204.36,55406.0,204.48,204.52,204.24,204.36,55406.0
2021-12-29 11:35:00,204.4,204.55,204.06,204.23,69484.0,204.4,204.55,204.06,204.23,69484.0
2021-12-29 11:40:00,204.19,204.29,204.03,204.2,52063.0,204.19,204.29,204.03,204.2,52063.0
2021-12-29 11:45:00,204.25,204.35,203.88,203.89,53095.0,204.25,204.35,203.88,203.89,53095.0
2021-12-29 11:50:00,203.91,204.13,203.75,203.83,54007.0,203.91,204.13,203.75,203.83,54007.0
2021-12-29 11:55:00,203.84,204.17,203.77,204.1,40536.0,203.84,204.17,203.77,204.1,40536.0
2021-12-29 12:00:00,204.14,204.24,204.0,204.11,31292.0,204.14,204.24,204.0,204.11,31292.0
2021-12-29 12:05:00,204.11,204.17,203.85,203.9,25079.0,204.11,204.17,203.85,203.9,25079.0
2021-12-29 12:10:00,203.9,204.02,203.61,203.85,58886.0,203.9,204.02,203.61,203.85,58886.0
2021-12-29 12:15:00,203.85,203.85,203.61,203.69,31178.0,203.85,203.85,203.61,203.69,31178.0
2021-12-29 12:20:00,203.66,203.82,203.66,203.69,29082.0,203.66,203.82,203.66,203.69,29082.0
2021-12-29 12:25:00,203.68,204.02,203.68,204.02,20707.0,203.68,204.02,203.68,204.02,20707.0
2021-12-29 12:30:00,204.0,204.17,203.98,204.17,20350.0,204.0,204.17,203.98,204.17,20350.0
2021-12-29 12:35:00,204.17,204.46,204.09,204.21,41888.0,204.17,204.46,204.09,204.21,41888.0
2021-12-29 12:40:00,204.22,204.39,204.18,204.28,37600.0,204.22,204.39,204.18,204.28,37600.0
2021-12-29 12:45:00,204.21,204.23,204.04,204.22,28234.0,204.21,204.23,204.04,204.22,28234.0
2021-12-29 12:50:00,204.2,204.21,203.89,203.96,29623.0,204.2,204.21,203.89,203.96,29623.0
2021-12-29 12:55:00,203.97,204.19,203.96,204.11,19358.0,203.97,204.19,203.96,204.11,19358.0
2021-12-29 13:00:00,204.13,204.43,204.09,204.32,29646.0,204.13,204.43,204.09,204.32,29646.0
2021-12-29 13:05:00,204.31,204.48,204.25,204.43,45728.0,204.31,204.48,204.25,204.43,45728.0
2021-12-29 13:10:00,204.45,204.61,204.36,204.47,44433.0,204.45,204.61,204.36,204.47,44433.0
2021-12-29 13:15:00,204.45,204.54,204.29,204.41,21161.0,204.45,204.54,204.29,204.41,21161.0
2021-12-29 13:20:00,204.38,204.4,204.12,204.22,25566.0,204.38,204.4,204.12,204.22,25566.0
2021-12-29 13:25:00,204.22,204.47,204.18,204.38,34691.0,204.22,204.47,204.18,204.38,34691.0
2021-12-29 13:30:00,204.41,204.5,204.28,204.33,15103.0,204.41,204.5,204.28,204.33,15103.0
2021-12-29 13:35:00,204.33,204.39,204.12,204.25,29708.0,204.33,204.39,204.12,204.25,29708.0
2021-12-29 13:40:00,204.24,204.35,204.1,204.27,31210.0,204.24,204.35,204.1,204.27,31210.0
2021-12-29 13:45:00,204.29,204.3,203.87,203.9,37011.0,204.29,204.3,203.87,203.9,37011.0
2021-12-29 13:50:00,203.9,204.16,203.87,204.16,22611.0,203.9,204.16,203.87,204.16,22611.0
2021-12-29 13:55:00,204.11,204.28,204.07,204.26,28970.0,204.11,204.28,204.07,204.26,28970.0
2021-12-29 14:00:00,204.26,204.49,204.2,204.26,36882.0,204.26,204.49,204.2,204.26,36882.0
2021-12-29 14:05:00,204.26,204.39,204.21,204.23,19578.0,204.26,204.39,204.21,204.23,19578.0
2021-12-29 14:10:00,204.24,204.25,204.07,204.2,21500.0,204.24,204.25,204.07,204.2,21500.0
2021-12-29 14:15:00,204.15,204.24,204.06,204.07,22226.0,204.15,204.24,204.06,204.07,22226.0
2021-12-29 14:20:00,204.09,204.23,203.98,204.09,31327.0,204.09,204.23,203.98,204.09,31327.0
2021-12-29 14:25:00,204.15,204.2,204.04,204.19,19217.0,204.15,204.2,204.04,204.19,19217.0
2021-12-29 14:30:00,204.19,204.31,204.14,204.28,33548.0,204.19,204.31,204.14,204.28,33548.0
2021-12-29 14:35:00,204.27,204.43,204.26,204.31,31371.0,204.27,204.43,204.26,204.31,31371.0
2021-12-29 14:40:00,204.35,204.35,204.07,204.14,29088.0,204.35,204.35,204.07,204.14,29088.0
2021-12-29 14:45:00,204.14,204.35,204.02,204.04,26188.0,204.14,204.35,204.02,204.04,26188.0
2021-12-29 14:50:00,204.07,204.19,203.88,203.9,35656.0,204.07,204.19,203.88,203.9,35656.0
2021-12-29 14:55:00,203.91,204.06,203.89,203.99,45698.0,203.91,204.06,203.89,203.99,45698.0
2021-12-29 15:00:00,203.97,204.11,203.87,203.9,54618.0,203.97,204.11,203.87,203.9,54618.0
2021-12-29 15:05:00,203.91,204.03,203.81,203.99,31672.0,203.91,204.03,203.81,203.99,31672.0
2021-12-29 15:10:00,203.99,203.99,203.66,203.73,60425.0,203.99,203.99,203.66,203.73,60425.0
2021-12-29 15:15:00,203.73,203.82,203.5,203.53,50844.0,203.73,203.82,203.5,203.53,50844.0
2021-12-29 15:20:00,203.5,203.54,203.32,203.54,53169.0,203.5,203.54,203.32,203.54,53169.0
2021-12-29 15:25:00,203.55,203.74,203.51,203.72,48802.0,203.55,203.74,203.51,203.72,48802.0
2021-12-29 15:30:00,203.73,204.05,203.73,204.03,102128.0,203.73,204.05,203.73,204.03,102128.0
2021-12-29 15:35:00,204.0,204.13,203.76,204.05,79971.0,204.0,204.13,203.76,204.05,79971.0
2021-12-29 15:40:00,204.05,204.1,203.73,204.02,74605.0,204.05,204.1,203.73,204.02,74605.0
2021-12-29 15:45:00,204.04,204.18,203.94,203.96,107273.0,204.04,204.18,203.94,203.96,107273.0
2021-12-29 15:50:00,203.96,204.06,203.77,203.9,86369.0,203.96,204.06,203.77,203.9,86369.0
2021-12-29 15:55:00,203.88,203.96,203.65,203.66,132138.0,203.88,203.96,203.65,203.66,132138.0
2021-12-30 09:30:00,203.0,205.48,202.97,205.31,235218.0,203.0,205.48,202.97,205.31,235218.0
2021-12-30 09:35:00,205.33,206.0,205.1,205.19,167763.0,205.33,206.0,205.1,205.19,167763.0
2021-12-30 09:40:00,205.07,205.79,204.28,204.35,139103.0,205.07,205.79,204.28,204.35,139103.0
2021-12-30 09:45:00,204.28,204.99,204.05,204.99,96024.0,204.28,204.99,204.05,204.99,96024.0
2021-12-30 09:50:00,205.0,205.12,204.41,204.53,75076.0,205.0,205.12,204.41,204.53,75076.0
2021-12-30 09:55:00,204.5,204.69,204.05,204.43,67152.0,204.5,204.69,204.05,204.43,67152.0
2021-12-30 10:00:00,204.43,204.92,204.25,204.75,47939.0,204.43,204.92,204.25,204.75,47939.0
2021-12-30 10:05:00,204.74,205.56,204.5,204.93,143117.0,204.74,205.56,204.5,204.93,143117.0
2021-12-30 10:10:00,204.91,205.0,204.66,204.86,49380.0,204.91,205.0,204.66,204.86,49380.0
2021-12-30 10:15:00,204.83,204.83,204.06,204.61,69292.0,204.83,204.83,204.06,204.61,69292.0
2021-12-30 10:20:00,204.5,204.5,203.93,204.24,48797.0,204.5,204.5,203.93,204.24,48797.0
2021-12-30 10:25:00,204.2,204.5,203.81,203.97,65547.0,204.2,204.5,203.81,203.97,65547.0
2021-12-30 10:30:00,204.01,204.46,203.96,204.24,51295.0,204.01,204.46,203.96,204.24,51295.0
2021-12-30 10:35:00,204.26,204.48,204.05,204.18,58171.0,204.26,204.48,204.05,204.18,58171.0
2021-12-30 10:40:00,204.15,204.57,204.15,204.38,43190.0,204.15,204.57,204.15,204.38,43190.0
2021-12-30 10:45:00,204.41,204.48,203.86,203.86,71026.0,204.41,204.48,203.86,203.86,71026.0
2021-12-30 10:50:00,203.87,204.23,203.73,204.0,65155.0,203.87,204.23,203.73,204.0,65155.0
2021-12-30 10:55:00,204.05,204.47,204.05,204.46,62705.0,204.05,204.47,204.05,204.46,62705.0
2021-12-30 11:00:00,204.38,204.38,203.95,204.24,39844.0,204.38,204.38,203.95,204.24,39844.0
2021-12-30 11:05:00,204.32,204.38,204.02,204.2,44055.0,204.32,204.38,204.02,204.2,44055.0
2021-12-30 11:10:00,204.17,204.23,203.78,203.83,58977.0,204.17,204.23,203.78,203.83,58977.0
2021-12-30 11:15:00,203.81,204.01,203.55,203.61,64988.0,203.81,204.01,203.55,203.61,64988.0
2021-12-30 11:20:00,203.65,203.76,203.47,203.65,46456.0,203.65,203.76,203.47,203.65,46456.0
2021-12-30 11:25:00,203.66,204.01,203.49,203.77,39541.0,203.66,204.01,203.49,203.77,39541.0
2021-12-30 11:30:00,203.8,204.17,203.73,204.08,52962.0,203.8,204.17,203.73,204.08,52962.0
2021-12-30 11:35:00,204.08,204.39,203.98,204.34,55052.0,204.08,204.39,203.98,204.34,55052.0
2021-12-30 11:40:00,204.32,204.34,204.13,204.19,36192.0,204.32,204.34,204.13,204.19,36192.0
2021-12-30 11:45:00,204.21,204.48,204.07,204.36,53325.0,204.21,204.48,204.07,204.36,53325.0
2021-12-30 11:50:00,204.34,204.45,204.15,204.24,44189.0,204.34,204.45,204.15,204.24,44189.0
2021-12-30 11:55:00,204.3,204.39,204.19,204.27,25782.0,204.3,204.39,204.19,204.27,25782.0
2021-12-30 12:00:00,204.23,204.24,204.05,204.09,26980.0,204.23,204.24,204.05,204.09,26980.0
2021-12-30 12:05:00,204.05,204.21,203.86,203.92,66313.0,204.05,204.21,203.86,203.92,66313.0
2021-12-30 12:10:00,203.96,204.05,203.58,203.68,39112.0,203.96,204.05,203.58,203.68,39112.0
2021-12-30 12:15:00,203.66,203.72,203.21,203.33,70721.0,203.66,203.72,203.21,203.33,70721.0
2021-12-30 12:20:00,203.31,203.43,203.09,203.23,66868.0,203.31,203.43,203.09,203.23,66868.0
2021-12-30 12:25:00,203.26,203.27,202.92,202.93,91698.0,203.26,203.27,202.92,202.93,91698.0
2021-12-30 12:30:00,202.92,202.92,202.6,202.63,68675.0,202.92,202.92,202.6,202.63,68675.0
2021-12-30 12:35:00,202.7,203.39,202.69,203.17,75382.0,202.7,203.39,202.69,203.17,75382.0
2021-12-30 12:40:00,203.15,203.26,202.92,203.14,46780.0,203.15,203.26,202.92,203.14,46780.0
2021-12-30 12:45:00,203.19,203.77,203.19,203.69,58023.0,203.19,203.77,203.19,203.69,58023.0
2021-12-30 12:50:00,203.7,203.83,203.57,203.68,67411.0,203.7,203.83,203.57,203.68,67411.0
2021-12-30 12:55:00,203.74,203.86,203.47,203.84,49358.0,203.74,203.86,203.47,203.84,49358.0
2021-12-30 13:00:00,203.84,203.97,203.62,203.82,47766.0,203.84,203.97,203.62,203.82,47766.0
2021-12-30 13:05:00,203.81,203.94,203.71,203.83,26336.0,203.81,203.94,203.71,203.83,26336.0
2021-12-30 13:10:00,203.89,203.9,203.65,203.8,32736.0,203.89,203.9,203.65,203.8,32736.0
2021-12-30 13:15:00,203.71,203.85,203.44,203.51,35717.0,203.71,203.85,203.44,203.51,35717.0
2021-12-30 13:20:00,203.53,203.88,203.47,203.87,55345.0,203.53,203.88,203.47,203.87,55345.0
2021-12-30 13:25:00,203.85,203.86,203.59,203.66,24581.0,203.85,203.86,203.59,203.66,24581.0
2021-12-30 13:30:00,203.68,203.85,203.65,203.81,25056.0,203.68,203.85,203.65,203.81,25056.0
2021-12-30 13:35:00,203.77,203.78,203.62,203.66,24509.0,203.77,203.78,203.62,203.66,24509.0
2021-12-30 13:40:00,203.65,203.85,203.57,203.78,42130.0,203.65,203.85,203.57,203.78,42130.0
2021-12-30 13:45:00,203.78,203.88,203.67,203.84,23817.0,203.78,203.88,203.67,203.84,23817.0
2021-12-30 13:50:00,203.82,204.12,203.74,204.03,67216.0,203.82,204.12,203.74,204.03,67216.0
2021-12-30 13:55:00,204.0,204.1,203.91,203.96,27201.0,204.0,204.1,203.91,203.96,27201.0
2021-12-30 14:00:00,203.96,204.08,203.69,203.72,53501.0,203.96,204.08,203.69,203.72,53501.0
2021-12-30 14:05:00,203.72,203.75,203.51,203.66,46474.0,203.72,203.75,203.51,203.66,46474.0
2021-12-30 14:10:00,203.62,203.66,203.42,203.6,32860.0,203.62,203.66,203.42,203.6,32860.0
2021-12-30 14:15:00,203.61,203.85,203.57,203.77,48666.0,203.61,203.85,203.57,203.77,48666.0
2021-12-30 14:20:00,203.72,203.9,203.71,203.85,38638.0,203.72,203.9,203.71,203.85,38638.0
2021-12-30 14:25:00,203.87,204.04,203.8,204.04,60092.0,203.87,204.04,203.8,204.04,60092.0
2021-12-30 14:30:00,204.02,204.24,203.91,204.06,57144.0,204.02,204.24,203.91,204.06,57144.0
2021-12-30 14:35:00,204.05,204.25,203.92,204.09,45191.0,204.05,204.25,203.92,204.09,45191.0
2021-12-30 14:40:00,204.11,204.21,204.05,204.13,24710.0,204.11,204.21,204.05,204.13,24710.0
2021-12-30 14:45:00,204.12,204.17,203.99,204.06,32070.0,204.12,204.17,203.99,204.06,32070.0
2021-12-30 14:50:00,204.05,204.15,203.92,203.94,46874.0,204.05,204.15,203.92,203.94,46874.0
2021-12-30 14:55:00,203.9,204.01,203.84,203.87,32289.0,203.9,204.01,203.84,203.87,32289.0
2021-12-30 15:00:00,203.88,203.88,203.55,203.66,59934.0,203.88,203.88,203.55,203.66,59934.0
2021-12-30 15:05:00,203.66,203.67,203.38,203.51,87062.0,203.66,203.67,203.38,203.51,87062.0
2021-12-30 15:10:00,203.52,203.59,203.35,203.37,82417.0,203.52,203.59,203.35,203.37,82417.0
2021-12-30 15:15:00,203.37,203.55,203.37,203.43,38120.0,203.37,203.55,203.37,203.43,38120.0
2021-12-30 15:20:00,203.42,203.68,203.41,203.44,50223.0,203.42,203.68,203.41,203.44,50223.0
2021-12-30 15:25:00,203.43,203.81,203.4,203.7,70478.0,203.43,203.81,203.4,203.7,70478.0
2021-12-30 15:30:00,203.71,203.83,203.37,203.45,81504.0,203.71,203.83,203.37,203.45,81504.0
2021-12-30 15:35:00,203.44,203.53,203.3,203.32,92209.0,203.44,203.53,203.3,203.32,92209.0
2021-12-30 15:40:00,203.32,203.44,203.18,203.24,99057.0,203.32,203.44,203.18,203.24,99057.0
2021-12-30 15:45:00,203.22,203.42,202.76,202.9,177492.0,203.22,203.42,202.76,202.9,177492.0
2021-12-30 15:50:00,202.88,203.03,202.67,202.98,179335.0,202.88,203.03,202.67,202.98,179335.0
2021-12-30 15:55:00,202.98,203.02,202.6,202.72,238563.0,202.98,203.02,202.6,202.72,238563.0
2021-12-31 09:30:00,202.2,203.19,202.02,203.07,174188.0,202.2,203.19,202.02,203.07,174188.0
2021-12-31 09:35:00,203.03,203.69,202.25,202.49,135154.0,203.03,203.69,202.25,202.49,135154.0
2021-12-31 09:40:00,202.45,202.57,201.17,201.2,139764.0,202.45,202.57,201.17,201.2,139764.0
2021-12-31 09:45:00,201.24,202.89,201.2,202.53,160877.0,201.24,202.89,201.2,202.53,160877.0
2021-12-31 09:50:00,202.57,202.99,202.15,202.7,74037.0,202.57,202.99,202.15,202.7,74037.0
2021-12-31 09:55:00,202.58,202.78,201.58,202.22,68786.0,202.58,202.78,201.58,202.22,68786.0
2021-12-31 10:00:00,202.14,202.3,201.5,202.29,53289.0,202.14,202.3,201.5,202.29,53289.0
2021-12-31 10:05:00,202.38,202.65,202.11,202.14,54260.0,202.38,202.65,202.11,202.14,54260.0
2021-12-31 10:10:00,202.2,202.21,201.69,201.79,48488.0,202.2,202.21,201.69,201.79,48488.0
2021-12-31 10:15:00,201.89,201.89,201.38,201.4,63302.0,201.89,201.89,201.38,201.4,63302.0
2021-12-31 10:20:00,201.42,201.45,200.81,201.16,145738.0,201.42,201.45,200.81,201.16,145738.0
2021-12-31 10:25:00,201.22,201.28,200.82,201.22,100474.0,201.22,201.28,200.82,201.22,100474.0
2021-12-31 10:30:00,201.18,201.28,200.75,200.97,63690.0,201.18,201.28,200.75,200.97,63690.0
2021-12-31 10:35:00,200.94,201.47,200.86,201.31,73123.0,200.94,201.47,200.86,201.31,73123.0
2021-12-31 10:40:00,201.27,201.27,200.69,200.88,42739.0,201.27,201.27,200.69,200.88,42739.0
2021-12-31 10:45:00,200.86,200.99,200.75,200.78,98576.0,200.86,200.99,200.75,200.78,98576.0
2021-12-31 10:50:00,200.79,201.16,200.73,200.95,174481.0,200.79,201.16,200.73,200.95,174481.0
2021-12-31 10:55:00,200.96,201.21,200.86,200.98,74022.0,200.96,201.21,200.86,200.98,74022.0
2021-12-31 11:00:00,201.0,201.15,200.4,200.5,94047.0,201.0,201.15,200.4,200.5,94047.0
2021-12-31 11:05:00,200.5,200.73,200.34,200.68,85814.0,200.5,200.73,200.34,200.68,85814.0
2021-12-31 11:10:00,200.67,200.99,200.64,200.9,107622.0,200.67,200.99,200.64,200.9,107622.0
2021-12-31 11:15:00,200.91,201.32,200.91,201.11,97619.0,200.91,201.32,200.91,201.11,97619.0
2021-12-31 11:20:00,201.13,201.2,200.85,200.89,47307.0,201.13,201.2,200.85,200.89,47307.0
2021-12-31 11:25:00,200.87,200.94,200.7,200.93,82245.0,200.87,200.94,200.7,200.93,82245.0
2021-12-31 11:30:00,200.89,201.1,200.59,200.68,59086.0,200.89,201.1,200.59,200.68,59086.0
2021-12-31 11:35:00,200.68,200.89,200.61,200.77,17257.0,200.68,200.89,200.61,200.77,17257.0
2021-12-31 11:40:00,200.76,200.86,200.6,200.81,76293.0,200.76,200.86,200.6,200.81,76293.0
2021-12-31 11:45:00,200.82,200.82,200.51,200.52,25106.0,200.82,200.82,200.51,200.52,25106.0
2021-12-31 11:50:00,200.52,200.69,200.4,200.68,81343.0,200.52,200.69,200.4,200.68,81343.0
2021-12-31 11:55:00,200.69,200.83,200.56,200.74,63217.0,200.69,200.83,200.56,200.74,63217.0
2021-12-31 12:00:00,200.72,200.75,200.49,200.52,47540.0,200.72,200.75,200.49,200.52,47540.0
2021-12-31 12:05:00,200.53,200.54,200.36,200.43,31408.0,200.53,200.54,200.36,200.43,31408.0
2021-12-31 12:10:00,200.43,200.6,200.29,200.39,63476.0,200.43,200.6,200.29,200.39,63476.0
2021-12-31 12:15:00,200.34,200.38,200.22,200.22,93238.0,200.34,200.38,200.22,200.22,93238.0
2021-12-31 12:20:00,200.23,200.29,200.12,200.28,84314.0,200.23,200.29,200.12,200.28,84314.0
2021-12-31 12:25:00,200.26,200.4,200.23,200.36,45249.0,200.26,200.4,200.23,200.36,45249.0
2021-12-31 12:30:00,200.39,200.43,200.04,200.07,73530.0,200.39,200.43,200.04,200.07,73530.0
2021-12-31 12:35:00,200.06,200.57,200.03,200.53,83687.0,200.06,200.57,200.03,200.53,83687.0
2021-12-31 12:40:00,200.53,200.7,200.45,200.54,77375.0,200.53,200.7,200.45,200.54,77375.0
2021-12-31 12:45:00,200.62,200.64,200.5,200.62,53275.0,200.62,200.64,200.5,200.62,53275.0
2021-12-31 12:50:00,200.66,200.72,200.57,200.64,50389.0,200.66,200.72,200.57,200.64,50389.0
2021-12-31 12:55:00,200.62,200.71,200.42,200.68,67913.0,200.62,200.71,200.42,200.68,67913.0
2021-12-31 13:00:00,200.68,200.69,200.24,200.34,44641.0,200.68,200.69,200.24,200.34,44641.0
2021-12-31 13:05:00,200.33,200.55,200.33,200.43,33722.0,200.33,200.55,200.33,200.43,33722.0
2021-12-31 13:10:00,200.44,200.64,200.41,200.58,21472.0,200.44,200.64,200.41,200.58,21472.0
2021-12-31 13:15:00,200.58,200.69,200.47,200.52,26313.0,200.58,200.69,200.47,200.52,26313.0
2021-12-31 13:20:00,200.49,200.65,200.42,200.64,26096.0,200.49,200.65,200.42,200.64,26096.0
2021-12-31 13:25:00,200.63,200.7,200.53,200.53,34338.0,200.63,200.7,200.53,200.53,34338.0
2021-12-31 13:30:00,200.55,201.03,200.55,200.96,94073.0,200.55,201.03,200.55,200.96,94073.0
2021-12-31 13:35:00,200.97,201.1,200.83,200.92,52656.0,200.97,201.1,200.83,200.92,52656.0
2021-12-31 13:40:00,200.93,201.09,200.84,201.01,48564.0,200.93,201.09,200.84,201.01,48564.0
2021-12-31 13:45:00,201.02,201.25,201.01,201.11,65685.0,201.02,201.25,201.01,201.11,65685.0
2021-12-31 13:50:00,201.12,201.22,201.04,201.15,82487.0,201.12,201.22,201.04,201.15,82487.0
2021-12-31 13:55:00,201.18,201.38,201.16,201.24,105199.0,201.18,201.38,201.16,201.24,105199.0
2021-12-31 14:00:00,201.22,201.26,200.94,201.08,60930.0,201.22,201.26,200.94,201.08,60930.0
2021-12-31 14:05:00,201.09,201.09,200.84,200.88,33844.0,201.09,201.09,200.84,200.88,33844.0
2021-12-31 14:10:00,200.9,200.97,200.85,200.96,30592.0,200.9,200.97,200.85,200.96,30592.0
2021-12-31 14:15:00,200.96,201.11,200.86,201.0,52581.0,200.96,201.11,200.86,201.0,52581.0
2021-12-31 14:20:00,201.0,201.33,200.99,201.28,65750.0,201.0,201.33,200.99,201.28,65750.0
2021-12-31 14:25:00,201.3,201.49,201.28,201.39,80483.0,201.3,201.49,201.28,201.39,80483.0
2021-12-31 14:30:00,201.4,201.63,201.37,201.56,105619.0,201.4,201.63,201.37,201.56,105619.0
2021-12-31 14:35:00,201.55,201.67,201.53,201.58,61817.0,201.55,201.67,201.53,201.58,61817.0
2021-12-31 14:40:00,201.55,201.82,201.49,201.74,71761.0,201.55,201.82,201.49,201.74,71761.0
2021-12-31 14:45:00,201.73,201.83,201.67,201.82,61674.0,201.73,201.83,201.67,201.82,61674.0
2021-12-31 14:50:00,201.83,202.13,201.8,202.02,86963.0,201.83,202.13,201.8,202.02,86963.0
2021-12-31 14:55:00,202.03,202.13,201.84,202.01,84930.0,202.03,202.13,201.84,202.01,84930.0
2021-12-31 15:00:00,202.01,202.57,201.98,202.4,126358.0,202.01,202.57,201.98,202.4,126358.0
2021-12-31 15:05:00,202.39,202.39,202.16,202.19,61629.0,202.39,202.39,202.16,202.19,61629.0
2021-12-31 15:10:00,202.22,202.27,201.94,202.12,57475.0,202.22,202.27,201.94,202.12,57475.0
2021-12-31 15:15:00,202.1,202.1,201.89,201.91,64658.0,202.1,202.1,201.89,201.91,64658.0
2021-12-31 15:20:00,201.9,202.01,201.77,201.97,86999.0,201.9,202.01,201.77,201.97,86999.0
2021-12-31 15:25:00,201.96,202.21,201.95,202.02,75618.0,201.96,202.21,201.95,202.02,75618.0
2021-12-31 15:30:00,202.03,202.03,201.73,201.95,67842.0,202.03,202.03,201.73,201.95,67842.0
2021-12-31 15:35:00,201.98,202.15,201.91,201.98,52733.0,201.98,202.15,201.91,201.98,52733.0
2021-12-31 15:40:00,201.97,202.12,201.86,202.05,70665.0,201.97,202.12,201.86,202.05,70665.0
2021-12-31 15:45:00,202.04,202.08,201.84,201.87,101216.0,202.04,202.08,201.84,201.87,101216.0
2021-12-31 15:50:00,201.84,201.92,201.4,201.44,163514.0,201.84,201.92,201.4,201.44,163514.0
2021-12-31 15:55:00,201.44,201.45,201.26,201.32,201942.0,201.44,201.45,201.26,201.32,201942.0
2022-01-03 09:30:00,204.0,205.13,203.34,204.75,332027.0,204.0,205.13,203.34,204.75,332027.0
2022-01-03 09:35:00,204.79,205.85,204.69,205.72,235907.0,204.79,205.85,204.69,205.72,235907.0
2022-01-03 09:40:00,205.73,206.82,205.49,206.34,233354.0,205.73,206.82,205.49,206.34,233354.0
2022-01-03 09:45:00,206.33,206.42,205.0,205.32,202823.0,206.33,206.42,205.0,205.32,202823.0
2022-01-03 09:50:00,205.38,206.85,204.9,206.21,241801.0,205.38,206.85,204.9,206.21,241801.0
2022-01-03 09:55:00,206.23,207.75,205.98,207.55,221805.0,206.23,207.75,205.98,207.55,221805.0
2022-01-03 10:00:00,207.5,208.44,207.46,208.06,183285.0,207.5,208.44,207.46,208.06,183285.0
2022-01-03 10:05:00,208.08,208.34,207.09,207.74,117796.0,208.08,208.34,207.09,207.74,117796.0
2022-01-03 10:10:00,207.82,209.18,207.74,209.11,193772.0,207.82,209.18,207.74,209.11,193772.0
2022-01-03 10:15:00,209.09,209.34,208.5,208.9,182018.0,209.09,209.34,208.5,208.9,182018.0
2022-01-03 10:20:00,208.85,209.51,208.73,209.47,169050.0,208.85,209.51,208.73,209.47,169050.0
2022-01-03 10:25:00,209.44,210.13,209.35,210.04,203358.0,209.44,210.13,209.35,210.04,203358.0
2022-01-03 10:30:00,210.1,210.53,209.51,210.12,199194.0,210.1,210.53,209.51,210.12,199194.0
2022-01-03 10:35:00,210.19,210.39,209.69,209.99,118484.0,210.19,210.39,209.69,209.99,118484.0
2022-01-03 10:40:00,210.05,210.27,209.51,210.14,127371.0,210.05,210.27,209.51,210.14,127371.0
2022-01-03 10:45:00,210.13,210.27,209.23,209.47,97602.0,210.13,210.27,209.23,209.47,97602.0
2022-01-03 10:50:00,209.52,210.16,209.38,210.03,71896.0,209.52,210.16,209.38,210.03,71896.0
2022-01-03 10:55:00,210.05,210.31,209.4,209.64,78013.0,210.05,210.31,209.4,209.64,78013.0
2022-01-03 11:00:00,209.64,210.55,209.63,210.43,115712.0,209.64,210.55,209.63,210.43,115712.0
2022-01-03 11:05:00,210.34,210.44,209.35,209.35,98298.0,210.34,210.44,209.35,209.35,98298.0
2022-01-03 11:10:00,209.36,209.36,208.47,208.78,116875.0,209.36,209.36,208.47,208.78,116875.0
2022-01-03 11:15:00,208.79,209.01,208.56,208.92,76423.0,208.79,209.01,208.56,208.92,76423.0
2022-01-03 11:20:00,208.97,209.0,208.56,208.79,49690.0,208.97,209.0,208.56,208.79,49690.0
2022-01-03 11:25:00,208.79,208.81,208.21,208.56,59266.0,208.79,208.81,208.21,208.56,59266.0
2022-01-03 11:30:00,208.5,208.75,208.15,208.28,52550.0,208.5,208.75,208.15,208.28,52550.0
2022-01-03 11:35:00,208.31,208.34,207.46,207.53,88995.0,208.31,208.34,207.46,207.53,88995.0
2022-01-03 11:40:00,207.53,208.47,207.51,208.41,57978.0,207.53,208.47,207.51,208.41,57978.0
2022-01-03 11:45:00,208.43,208.98,208.41,208.55,54716.0,208.43,208.98,208.41,208.55,54716.0
2022-01-03 11:50:00,208.51,208.74,208.36,208.64,24200.0,208.51,208.74,208.36,208.64,24200.0
2022-01-03 11:55:00,208.68,209.27,208.36,209.09,63847.0,208.68,209.27,208.36,209.09,63847.0
2022-01-03 12:00:00,209.0,209.19,208.76,209.13,39231.0,209.0,209.19,208.76,209.13,39231.0
2022-01-03 12:05:00,209.18,209.18,208.77,208.77,34497.0,209.18,209.18,208.77,208.77,34497.0
2022-01-03 12:10:00,208.77,208.83,208.17,208.17,32407.0,208.77,208.83,208.17,208.17,32407.0
2022-01-03 12:15:00,208.16,208.3,207.94,208.08,27277.0,208.16,208.3,207.94,208.08,27277.0
2022-01-03 12:20:00,208.08,208.3,208.05,208.05,29121.0,208.08,208.3,208.05,208.05,29121.0
2022-01-03 12:25:00,208.11,208.38,208.03,208.37,40821.0,208.11,208.38,208.03,208.37,40821.0
2022-01-03 12:30:00,208.4,208.54,208.3,208.33,37408.0,208.4,208.54,208.3,208.33,37408.0
2022-01-03 12:35:00,208.36,208.51,208.26,208.46,19357.0,208.36,208.51,208.26,208.46,19357.0
2022-01-03 12:40:00,208.48,208.5,208.16,208.44,18317.0,208.48,208.5,208.16,208.44,18317.0
2022-01-03 12:45:00,208.42,208.56,208.27,208.52,28428.0,208.42,208.56,208.27,208.52,28428.0
2022-01-03 12:50:00,208.54,209.12,208.54,208.92,42752.0,208.54,209.12,208.54,208.92,42752.0
2022-01-03 12:55:00,208.99,209.13,208.72,208.82,30332.0,208.99,209.13,208.72,208.82,30332.0
2022-01-03 13:00:00,208.84,208.89,208.65,208.7,23280.0,208.84,208.89,208.65,208.7,23280.0
2022-01-03 13:05:00,208.7,208.7,208.38,208.44,23337.0,208.7,208.7,208.38,208.44,23337.0
2022-01-03 13:10:00,208.45,208.87,208.39,208.4,27338.0,208.45,208.87,208.39,208.4,27338.0
2022-01-03 13:15:00,208.41,208.77,208.25,208.76,30001.0,208.41,208.77,208.25,208.76,30001.0
2022-01-03 13:20:00,208.79,208.8,208.49,208.5,19427.0,208.79,208.8,208.49,208.5,19427.0
2022-01-03 13:25:00,208.51,208.68,208.51,208.64,15301.0,208.51,208.68,208.51,208.64,15301.0
2022-01-03 13:30:00,208.62,208.65,208.43,208.48,24104.0,208.62,208.65,208.43,208.48,24104.0
2022-01-03 13:35:00,208.5,208.62,208.2,208.38,33146.0,208.5,208.62,208.2,208.38,33146.0
2022-01-03 13:40:00,208.4,208.45,208.26,208.3,18602.0,208.4,208.45,208.26,208.3,18602.0
2022-01-03 13:45:00,208.34,208.38,208.03,208.18,33668.0,208.34,208.38,208.03,208.18,33668.0
2022-01-03 13:50:00,208.15,208.16,207.82,208.1,36203.0,208.15,208.16,207.82,208.1,36203.0
2022-01-03 13:55:00,208.06,208.52,208.05,208.49,31526.0,208.06,208.52,208.05,208.49,31526.0
2022-01-03 14:00:00,208.5,208.56,208.32,208.45,29886.0,208.5,208.56,208.32,208.45,29886.0
2022-01-03 14:05:00,208.41,208.51,208.3,208.41,25649.0,208.41,208.51,208.3,208.41,25649.0
2022-01-03 14:10:00,208.44,208.6,208.33,208.59,26337.0,208.44,208.6,208.33,208.59,26337.0
2022-01-03 14:15:00,208.57,208.65,208.37,208.53,29999.0,208.57,208.65,208.37,208.53,29999.0
2022-01-03 14:20:00,208.51,208.64,208.47,208.58,17193.0,208.51,208.64,208.47,208.58,17193.0
2022-01-03 14:25:00,208.58,208.88,208.37,208.72,29004.0,208.58,208.88,208.37,208.72,29004.0
2022-01-03 14:30:00,208.69,208.69,208.3,208.46,51250.0,208.69,208.69,208.3,208.46,51250.0
2022-01-03 14:35:00,208.5,208.55,208.16,208.48,52172.0,208.5,208.55,208.16,208.48,52172.0
2022-01-03 14:40:00,208.42,208.67,208.39,208.59,27872.0,208.42,208.67,208.39,208.59,27872.0
2022-01-03 14:45:00,208.58,208.87,208.56,208.78,32202.0,208.58,208.87,208.56,208.78,32202.0
2022-01-03 14:50:00,208.8,209.02,208.65,209.0,47052.0,208.8,209.02,208.65,209.0,47052.0
2022-01-03 14:55:00,209.0,209.15,208.93,209.02,32087.0,209.0,209.15,208.93,209.02,32087.0
2022-01-03 15:00:00,209.0,209.04,208.45,208.61,50191.0,209.0,209.04,208.45,208.61,50191.0
2022-01-03 15:05:00,208.63,209.04,208.53,208.99,49023.0,208.63,209.04,208.53,208.99,49023.0
2022-01-03 15:10:00,208.97,209.06,208.88,208.88,21047.0,208.97,209.06,208.88,208.88,21047.0
2022-01-03 15:15:00,208.87,209.03,208.68,208.84,30126.0,208.87,209.03,208.68,208.84,30126.0
2022-01-03 15:20:00,208.8,208.89,208.6,208.89,54187.0,208.8,208.89,208.6,208.89,54187.0
2022-01-03 15:25:00,208.88,209.13,208.78,208.92,48912.0,208.88,209.13,208.78,208.92,48912.0
2022-01-03 15:30:00,208.93,209.09,208.67,208.72,44420.0,208.93,209.09,208.67,208.72,44420.0
2022-01-03 15:35:00,208.72,208.76,208.3,208.42,65814.0,208.72,208.76,208.3,208.42,65814.0
2022-01-03 15:40:00,208.46,208.46,207.79,208.02,95553.0,208.46,208.46,207.79,208.02,95553.0
2022-01-03 15:45:00,208.01,208.5,207.96,208.47,98591.0,208.01,208.5,207.96,208.47,98591.0
2022-01-03 15:50:00,208.5,208.5,208.19,208.4,174494.0,208.5,208.5,208.19,208.4,174494.0
2022-01-03 15:55:00,208.4,208.4,207.8,207.87,285705.0,208.4,208.4,207.8,207.87,285705.0
2022-01-04 09:30:00,211.3,213.13,211.12,212.5,594055.0,211.3,213.13,211.12,212.5,594055.0
2022-01-04 09:35:00,212.53,212.77,210.37,211.23,255845.0,212.53,212.77,210.37,211.23,255845.0
2022-01-04 09:40:00,211.36,211.44,210.0,210.4,169352.0,211.36,211.44,210.0,210.4,169352.0
2022-01-04 09:45:00,210.42,211.91,210.01,211.84,133970.0,210.42,211.91,210.01,211.84,133970.0
2022-01-04 09:50:00,211.85,212.07,210.63,211.61,134114.0,211.85,212.07,210.63,211.61,134114.0
2022-01-04 09:55:00,211.61,212.14,210.88,211.81,127836.0,211.61,212.14,210.88,211.81,127836.0
2022-01-04 10:00:00,211.78,212.53,211.41,212.37,179774.0,211.78,212.53,211.41,212.37,179774.0
2022-01-04 10:05:00,212.37,212.88,211.91,212.77,189445.0,212.37,212.88,211.91,212.77,189445.0
2022-01-04 10:10:00,212.71,213.01,212.02,212.18,197417.0,212.71,213.01,212.02,212.18,197417.0
2022-01-04 10:15:00,212.14,212.53,211.74,212.41,100792.0,212.14,212.53,211.74,212.41,100792.0
2022-01-04 10:20:00,212.43,212.9,211.88,212.86,129000.0,212.43,212.9,211.88,212.86,129000.0
2022-01-04 10:25:00,212.92,213.02,212.05,212.72,132808.0,212.92,213.02,212.05,212.72,132808.0
2022-01-04 10:30:00,212.71,213.26,211.91,212.24,223768.0,212.71,213.26,211.91,212.24,223768.0
2022-01-04 10:35:00,212.17,212.44,211.96,212.25,76965.0,212.17,212.44,211.96,212.25,76965.0
2022-01-04 10:40:00,212.25,212.5,211.93,212.39,81743.0,212.25,212.5,211.93,212.39,81743.0
2022-01-04 10:45:00,212.37,212.87,212.22,212.57,82557.0,212.37,212.87,212.22,212.57,82557.0
2022-01-04 10:50:00,212.54,212.76,212.02,212.27,77140.0,212.54,212.76,212.02,212.27,77140.0
2022-01-04 10:55:00,212.24,212.25,211.07,211.39,124057.0,212.24,212.25,211.07,211.39,124057.0
2022-01-04 11:00:00,211.4,211.45,209.78,210.04,164608.0,211.4,211.45,209.78,210.04,164608.0
2022-01-04 11:05:00,210.01,211.43,209.97,211.3,119537.0,210.01,211.43,209.97,211.3,119537.0
2022-01-04 11:10:00,211.26,211.81,211.08,211.16,70781.0,211.26,211.81,211.08,211.16,70781.0
2022-01-04 11:15:00,211.13,211.82,210.89,211.78,73055.0,211.13,211.82,210.89,211.78,73055.0
2022-01-04 11:20:00,211.81,211.95,211.29,211.47,61079.0,211.81,211.95,211.29,211.47,61079.0
2022-01-04 11:25:00,211.45,211.45,210.88,211.29,57738.0,211.45,211.45,210.88,211.29,57738.0
2022-01-04 11:30:00,211.29,211.45,210.95,211.39,43767.0,211.29,211.45,210.95,211.39,43767.0
2022-01-04 11:35:00,211.41,211.73,210.78,211.73,56212.0,211.41,211.73,210.78,211.73,56212.0
2022-01-04 11:40:00,211.7,212.22,211.64,212.2,37127.0,211.7,212.22,211.64,212.2,37127.0
2022-01-04 11:45:00,212.24,212.78,212.08,212.67,69423.0,212.24,212.78,212.08,212.67,69423.0
2022-01-04 11:50:00,212.74,213.19,212.69,212.84,129238.0,212.74,213.19,212.69,212.84,129238.0
2022-01-04 11:55:00,212.84,212.84,212.42,212.54,33953.0,212.84,212.84,212.42,212.54,33953.0
2022-01-04 12:00:00,212.58,212.63,212.21,212.37,90255.0,212.58,212.63,212.21,212.37,90255.0
2022-01-04 12:05:00,212.39,212.45,211.95,212.28,47502.0,212.39,212.45,211.95,212.28,47502.0
2022-01-04 12:10:00,212.29,212.56,212.06,212.49,56526.0,212.29,212.56,212.06,212.49,56526.0
2022-01-04 12:15:00,212.54,213.09,212.53,212.84,61457.0,212.54,213.09,212.53,212.84,61457.0
2022-01-04 12:20:00,212.78,212.9,212.34,212.69,33359.0,212.78,212.9,212.34,212.69,33359.0
2022-01-04 12:25:00,212.65,213.45,212.65,213.23,91212.0,212.65,213.45,212.65,213.23,91212.0
2022-01-04 12:30:00,213.24,213.24,212.81,212.84,44452.0,213.24,213.24,212.81,212.84,44452.0
2022-01-04 12:35:00,212.87,213.29,212.87,213.0,177874.0,212.87,213.29,212.87,213.0,177874.0
2022-01-04 12:40:00,212.99,213.4,212.99,213.17,119834.0,212.99,213.4,212.99,213.17,119834.0
2022-01-04 12:45:00,213.2,213.24,212.53,212.66,58985.0,213.2,213.24,212.53,212.66,58985.0
2022-01-04 12:50:00,212.72,213.05,212.72,212.97,46619.0,212.72,213.05,212.72,212.97,46619.0
2022-01-04 12:55:00,212.95,213.07,212.7,213.07,36658.0,212.95,213.07,212.7,213.07,36658.0
2022-01-04 13:00:00,213.01,213.01,212.53,212.76,53295.0,213.01,213.01,212.53,212.76,53295.0
2022-01-04 13:05:00,212.82,213.18,212.73,213.02,48880.0,212.82,213.18,212.73,213.02,48880.0
2022-01-04 13:10:00,213.0,213.0,212.64,212.95,64921.0,213.0,213.0,212.64,212.95,64921.0
2022-01-04 13:15:00,212.98,213.09,212.67,212.79,40246.0,212.98,213.09,212.67,212.79,40246.0
2022-01-04 13:20:00,212.87,213.12,212.86,213.1,37725.0,212.87,213.12,212.86,213.1,37725.0
2022-01-04 13:25:00,213.09,214.01,212.98,213.98,190395.0,213.09,214.01,212.98,213.98,190395.0
2022-01-04 13:30:00,213.95,214.34,213.32,213.35,154432.0,213.95,214.34,213.32,213.35,154432.0
2022-01-04 13:35:00,213.38,213.85,213.38,213.8,70348.0,213.38,213.85,213.38,213.8,70348.0
2022-01-04 13:40:00,213.79,214.05,213.71,214.05,50021.0,213.79,214.05,213.71,214.05,50021.0
2022-01-04 13:45:00,214.04,214.35,213.91,214.23,87726.0,214.04,214.35,213.91,214.23,87726.0
2022-01-04 13:50:00,214.22,214.3,213.42,213.5,71393.0,214.22,214.3,213.42,213.5,71393.0
2022-01-04 13:55:00,213.51,213.51,213.06,213.16,38117.0,213.51,213.51,213.06,213.16,38117.0
2022-01-04 14:00:00,213.13,213.52,212.88,213.41,71507.0,213.13,213.52,212.88,213.41,71507.0
2022-01-04 14:05:00,213.42,213.52,213.2,213.37,40715.0,213.42,213.52,213.2,213.37,40715.0
2022-01-04 14:10:00,213.4,213.78,213.23,213.75,53527.0,213.4,213.78,213.23,213.75,53527.0
2022-01-04 14:15:00,213.75,213.97,213.57,213.78,61066.0,213.75,213.97,213.57,213.78,61066.0
2022-01-04 14:20:00,213.74,213.93,213.72,213.86,42298.0,213.74,213.93,213.72,213.86,42298.0
2022-01-04 14:25:00,213.84,214.19,213.72,214.14,62342.0,213.84,214.19,213.72,214.14,62342.0
2022-01-04 14:30:00,214.12,214.38,214.07,214.31,72771.0,214.12,214.38,214.07,214.31,72771.0
2022-01-04 14:35:00,214.32,214.41,214.19,214.32,57664.0,214.32,214.41,214.19,214.32,57664.0
2022-01-04 14:40:00,214.31,214.38,213.99,214.31,47384.0,214.31,214.38,213.99,214.31,47384.0
2022-01-04 14:45:00,214.31,214.56,214.25,214.29,87603.0,214.31,214.56,214.25,214.29,87603.0
2022-01-04 14:50:00,214.31,214.45,214.14,214.25,48941.0,214.31,214.45,214.14,214.25,48941.0
2022-01-04 14:55:00,214.26,214.5,214.22,214.32,72343.0,214.26,214.5,214.22,214.32,72343.0
2022-01-04 15:00:00,214.28,214.3,214.04,214.22,84512.0,214.28,214.3,214.04,214.22,84512.0
2022-01-04 15:05:00,214.26,214.33,214.01,214.04,69666.0,214.26,214.33,214.01,214.04,69666.0
2022-01-04 15:10:00,214.04,214.1,213.65,214.09,70835.0,214.04,214.1,213.65,214.09,70835.0
2022-01-04 15:15:00,214.1,214.17,213.6,213.65,57521.0,214.1,214.17,213.6,213.65,57521.0
2022-01-04 15:20:00,213.65,213.83,213.39,213.83,57844.0,213.65,213.83,213.39,213.83,57844.0
2022-01-04 15:25:00,213.82,213.95,213.72,213.85,50485.0,213.82,213.95,213.72,213.85,50485.0
2022-01-04 15:30:00,213.85,214.1,213.58,213.85,69709.0,213.85,214.1,213.58,213.85,69709.0
2022-01-04 15:35:00,213.83,214.0,213.65,213.87,70647.0,213.83,214.0,213.65,213.87,70647.0
2022-01-04 15:40:00,213.89,214.01,213.59,213.96,97969.0,213.89,214.01,213.59,213.96,97969.0
2022-01-04 15:45:00,213.96,214.24,213.64,213.65,151279.0,213.96,214.24,213.64,213.65,151279.0
2022-01-04 15:50:00,213.63,214.22,213.62,214.08,137546.0,213.63,214.22,213.62,214.08,137546.0
2022-01-04 15:55:00,214.05,214.05,213.47,213.66,286474.0,214.05,214.05,213.47,213.66,286474.0
2022-01-05 09:30:00,216.64,217.77,215.24,217.16,579005.0,216.64,217.77,215.24,217.16,579005.0
2022-01-05 09:35:00,217.12,218.29,216.31,216.93,383303.0,217.12,218.29,216.31,216.93,383303.0
2022-01-05 09:40:00,216.8,218.3,216.17,217.94,244919.0,216.8,218.3,216.17,217.94,244919.0
2022-01-05 09:45:00,217.94,218.49,217.41,218.4,212691.0,217.94,218.49,217.41,218.4,212691.0
2022-01-05 09:50:00,218.46,218.93,217.7,217.9,280874.0,218.46,218.93,217.7,217.9,280874.0
2022-01-05 09:55:00,217.9,218.14,216.7,217.88,169185.0,217.9,218.14,216.7,217.88,169185.0
2022-01-05 10:00:00,217.99,218.46,216.71,217.17,158978.0,217.99,218.46,216.71,217.17,158978.0
2022-01-05 10:05:00,217.21,217.96,216.52,217.89,152770.0,217.21,217.96,216.52,217.89,152770.0
2022-01-05 10:10:00,217.91,218.66,217.46,217.69,166923.0,217.91,218.66,217.46,217.69,166923.0
2022-01-05 10:15:00,217.72,218.5,217.51,218.01,119864.0,217.72,218.5,217.51,218.01,119864.0
2022-01-05 10:20:00,218.08,218.15,217.32,218.1,91706.0,218.08,218.15,217.32,218.1,91706.0
2022-01-05 10:25:00,218.11,218.5,217.4,217.79,120953.0,218.11,218.5,217.4,217.79,120953.0
2022-01-05 10:30:00,217.73,218.05,216.9,217.15,85090.0,217.73,218.05,216.9,217.15,85090.0
2022-01-05 10:35:00,217.23,217.23,216.6,216.85,116113.0,217.23,217.23,216.6,216.85,116113.0
2022-01-05 10:40:00,216.95,217.2,216.52,217.09,63995.0,216.95,217.2,216.52,217.09,63995.0
2022-01-05 10:45:00,217.13,217.64,216.93,217.64,87420.0,217.13,217.64,216.93,217.64,87420.0
2022-01-05 10:50:00,217.57,218.19,217.43,218.09,104800.0,217.57,218.19,217.43,218.09,104800.0
2022-01-05 10:55:00,218.11,218.16,217.04,217.22,72151.0,218.11,218.16,217.04,217.22,72151.0
2022-01-05 11:00:00,217.28,217.31,216.82,217.31,48774.0,217.28,217.31,216.82,217.31,48774.0
2022-01-05 11:05:00,217.35,217.46,216.78,216.81,54700.0,217.35,217.46,216.78,216.81,54700.0
2022-01-05 11:10:00,216.82,217.27,216.65,217.24,66920.0,216.82,217.27,216.65,217.24,66920.0
2022-01-05 11:15:00,217.2,217.21,216.71,216.96,47335.0,217.2,217.21,216.71,216.96,47335.0
2022-01-05 11:20:00,217.03,217.32,216.7,216.81,37020.0,217.03,217.32,216.7,216.81,37020.0
2022-01-05 11:25:00,216.84,216.96,216.38,216.52,51571.0,216.84,216.96,216.38,216.52,51571.0
2022-01-05 11:30:00,216.54,216.6,215.87,215.94,152200.0,216.54,216.6,215.87,215.94,152200.0
2022-01-05 11:35:00,215.91,216.47,215.91,216.35,78624.0,215.91,216.47,215.91,216.35,78624.0
2022-01-05 11:40:00,216.3,216.76,216.22,216.37,94472.0,216.3,216.76,216.22,216.37,94472.0
2022-01-05 11:45:00,216.43,216.6,215.95,216.53,76961.0,216.43,216.6,215.95,216.53,76961.0
2022-01-05 11:50:00,216.51,216.57,216.28,216.49,36352.0,216.51,216.57,216.28,216.49,36352.0
2022-01-05 11:55:00,216.43,216.53,216.16,216.35,49194.0,216.43,216.53,216.16,216.35,49194.0
2022-01-05 12:00:00,216.36,216.36,215.96,216.15,44286.0,216.36,216.36,215.96,216.15,44286.0
2022-01-05 12:05:00,216.11,216.95,216.07,216.94,136430.0,216.11,216.95,216.07,216.94,136430.0
2022-01-05 12:10:00,216.92,216.98,216.69,216.98,52173.0,216.92,216.98,216.69,216.98,52173.0
2022-01-05 12:15:00,216.99,217.28,216.74,216.91,84816.0,216.99,217.28,216.74,216.91,84816.0
2022-01-05 12:20:00,216.91,217.19,216.87,217.04,43715.0,216.91,217.19,216.87,217.04,43715.0
2022-01-05 12:25:00,217.02,217.24,216.8,217.07,34365.0,217.02,217.24,216.8,217.07,34365.0
2022-01-05 12:30:00,217.05,217.36,216.95,217.08,50896.0,217.05,217.36,216.95,217.08,50896.0
2022-01-05 12:35:00,217.03,217.23,216.97,217.12,45960.0,217.03,217.23,216.97,217.12,45960.0
2022-01-05 12:40:00,217.18,217.45,217.09,217.18,72944.0,217.18,217.45,217.09,217.18,72944.0
2022-01-05 12:45:00,217.25,217.26,216.5,216.62,67285.0,217.25,217.26,216.5,216.62,67285.0
2022-01-05 12:50:00,216.64,216.68,216.35,216.54,65759.0,216.64,216.68,216.35,216.54,65759.0
2022-01-05 12:55:00,216.55,216.78,216.51,216.69,38057.0,216.55,216.78,216.51,216.69,38057.0
2022-01-05 13:00:00,216.64,216.68,216.02,216.32,60413.0,216.64,216.68,216.02,216.32,60413.0
2022-01-05 13:05:00,216.34,216.45,215.66,215.67,65607.0,216.34,216.45,215.66,215.67,65607.0
2022-01-05 13:10:00,215.7,215.75,215.29,215.42,85055.0,215.7,215.75,215.29,215.42,85055.0
2022-01-05 13:15:00,215.43,215.85,215.31,215.85,55933.0,215.43,215.85,215.31,215.85,55933.0
2022-01-05 13:20:00,215.88,216.23,215.79,216.19,66448.0,215.88,216.23,215.79,216.19,66448.0
2022-01-05 13:25:00,216.21,216.56,216.09,216.42,46985.0,216.21,216.56,216.09,216.42,46985.0
2022-01-05 13:30:00,216.43,216.61,216.31,216.59,30284.0,216.43,216.61,216.31,216.59,30284.0
2022-01-05 13:35:00,216.56,216.68,216.28,216.35,33261.0,216.56,216.68,216.28,216.35,33261.0
2022-01-05 13:40:00,216.31,216.48,216.05,216.33,43979.0,216.31,216.48,216.05,216.33,43979.0
2022-01-05 13:45:00,216.32,216.59,216.22,216.46,43210.0,216.32,216.59,216.22,216.46,43210.0
2022-01-05 13:50:00,216.46,216.79,216.43,216.79,33690.0,216.46,216.79,216.43,216.79,33690.0
2022-01-05 13:55:00,216.78,216.93,216.75,216.89,28023.0,216.78,216.93,216.75,216.89,28023.0
2022-01-05 14:00:00,216.89,217.34,216.3,216.3,70052.0,216.89,217.34,216.3,216.3,70052.0
2022-01-05 14:05:00,216.27,216.47,215.79,216.01,54202.0,216.27,216.47,215.79,216.01,54202.0
2022-01-05 14:10:00,216.04,216.06,215.46,215.67,55022.0,216.04,216.06,215.46,215.67,55022.0
2022-01-05 14:15:00,215.67,215.67,214.81,214.88,108871.0,215.67,215.67,214.81,214.88,108871.0
2022-01-05 14:20:00,214.9,215.13,214.45,214.6,75596.0,214.9,215.13,214.45,214.6,75596.0
2022-01-05 14:25:00,214.58,215.16,214.38,214.74,120251.0,214.58,215.16,214.38,214.74,120251.0
2022-01-05 14:30:00,214.68,214.89,213.53,213.88,115882.0,214.68,214.89,213.53,213.88,115882.0
2022-01-05 14:35:00,213.85,214.0,213.62,213.8,70044.0,213.85,214.0,213.62,213.8,70044.0
2022-01-05 14:40:00,213.82,213.82,213.12,213.2,108212.0,213.82,213.82,213.12,213.2,108212.0
2022-01-05 14:45:00,213.17,213.23,212.49,213.14,208287.0,213.17,213.23,212.49,213.14,208287.0
2022-01-05 14:50:00,213.13,213.36,212.74,213.01,78487.0,213.13,213.36,212.74,213.01,78487.0
2022-01-05 14:55:00,212.96,213.6,212.96,213.32,73652.0,212.96,213.6,212.96,213.32,73652.0
2022-01-05 15:00:00,213.3,213.32,212.78,212.87,61175.0,213.3,213.32,212.78,212.87,61175.0
2022-01-05 15:05:00,212.96,213.07,211.81,211.95,136697.0,212.96,213.07,211.81,211.95,136697.0
2022-01-05 15:10:00,211.96,213.13,211.82,212.91,139189.0,211.96,213.13,211.82,212.91,139189.0
2022-01-05 15:15:00,212.82,212.99,212.44,212.93,81691.0,212.82,212.99,212.44,212.93,81691.0
2022-01-05 15:20:00,212.96,213.08,212.3,212.6,64528.0,212.96,213.08,212.3,212.6,64528.0
2022-01-05 15:25:00,212.58,212.82,212.33,212.33,59079.0,212.58,212.82,212.33,212.33,59079.0
2022-01-05 15:30:00,212.31,212.63,212.0,212.5,88178.0,212.31,212.63,212.0,212.5,88178.0
2022-01-05 15:35:00,212.57,213.5,212.44,213.45,144286.0,212.57,213.5,212.44,213.45,144286.0
2022-01-05 15:40:00,213.44,213.71,213.31,213.56,114059.0,213.44,213.71,213.31,213.56,114059.0
2022-01-05 15:45:00,213.56,213.58,213.16,213.19,115713.0,213.56,213.58,213.16,213.19,115713.0
2022-01-05 15:50:00,213.18,213.35,212.82,213.31,147182.0,213.18,213.35,212.82,213.31,147182.0
2022-01-05 15:55:00,213.31,213.32,212.83,213.1,313777.0,213.31,213.32,212.83,213.1,313777.0
2022-01-06 09:30:00,214.64,216.0,212.57,214.1,304655.0,214.64,216.0,212.57,214.1,304655.0
2022-01-06 09:35:00,214.23,214.4,213.18,213.79,150960.0,214.23,214.4,213.18,213.79,150960.0
2022-01-06 09:40:00,213.78,214.38,212.85,213.15,132264.0,213.78,214.38,212.85,213.15,132264.0
2022-01-06 09:45:00,213.12,213.12,210.72,211.0,270885.0,213.12,213.12,210.72,211.0,270885.0
2022-01-06 09:50:00,211.05,211.17,209.58,209.74,204211.0,211.05,211.17,209.58,209.74,204211.0
2022-01-06 09:55:00,209.84,210.65,209.62,210.13,144758.0,209.84,210.65,209.62,210.13,144758.0
2022-01-06 10:00:00,210.0,210.25,208.93,209.29,178620.0,210.0,210.25,208.93,209.29,178620.0
2022-01-06 10:05:00,209.16,209.18,208.04,208.28,181649.0,209.16,209.18,208.04,208.28,181649.0
2022-01-06 10:10:00,208.24,209.09,207.86,208.79,126805.0,208.24,209.09,207.86,208.79,126805.0
2022-01-06 10:15:00,208.79,209.63,208.62,208.96,111742.0,208.79,209.63,208.62,208.96,111742.0
2022-01-06 10:20:00,209.0,210.7,208.98,210.56,147253.0,209.0,210.7,208.98,210.56,147253.0
2022-01-06 10:25:00,210.55,211.24,210.33,210.58,108086.0,210.55,211.24,210.33,210.58,108086.0
2022-01-06 10:30:00,210.44,211.44,210.39,211.32,68449.0,210.44,211.44,210.39,211.32,68449.0
2022-01-06 10:35:00,211.33,211.47,210.52,210.65,73374.0,211.33,211.47,210.52,210.65,73374.0
2022-01-06 10:40:00,210.66,211.26,210.3,211.11,90407.0,210.66,211.26,210.3,211.11,90407.0
2022-01-06 10:45:00,211.06,211.6,211.0,211.5,118620.0,211.06,211.6,211.0,211.5,118620.0
2022-01-06 10:50:00,211.54,211.75,211.0,211.55,56873.0,211.54,211.75,211.0,211.55,56873.0
2022-01-06 10:55:00,211.56,212.06,211.41,211.56,84320.0,211.56,212.06,211.41,211.56,84320.0
2022-01-06 11:00:00,211.61,211.67,210.91,211.18,51567.0,211.61,211.67,210.91,211.18,51567.0
2022-01-06 11:05:00,211.18,212.27,211.18,212.14,96965.0,211.18,212.27,211.18,212.14,96965.0
2022-01-06 11:10:00,212.22,212.25,211.77,212.02,71196.0,212.22,212.25,211.77,212.02,71196.0
2022-01-06 11:15:00,212.06,212.78,212.0,212.2,73798.0,212.06,212.78,212.0,212.2,73798.0
2022-01-06 11:20:00,212.06,212.9,211.9,212.61,58119.0,212.06,212.9,211.9,212.61,58119.0
2022-01-06 11:25:00,212.56,212.59,211.97,212.3,56371.0,212.56,212.59,211.97,212.3,56371.0
2022-01-06 11:30:00,212.3,212.32,211.54,211.64,55432.0,212.3,212.32,211.54,211.64,55432.0
2022-01-06 11:35:00,211.68,212.34,211.63,211.96,37407.0,211.68,212.34,211.63,211.96,37407.0
2022-01-06 11:40:00,211.9,212.2,211.67,211.91,37301.0,211.9,212.2,211.67,211.91,37301.0
2022-01-06 11:45:00,211.95,212.57,211.7,212.38,39895.0,211.95,212.57,211.7,212.38,39895.0
2022-01-06 11:50:00,212.41,212.71,212.11,212.21,32367.0,212.41,212.71,212.11,212.21,32367.0
2022-01-06 11:55:00,212.27,212.37,211.95,212.06,25807.0,212.27,212.37,211.95,212.06,25807.0
2022-01-06 12:00:00,212.09,212.13,211.62,211.74,27798.0,212.09,212.13,211.62,211.74,27798.0
2022-01-06 12:05:00,211.73,212.67,211.56,212.62,36521.0,211.73,212.67,211.56,212.62,36521.0
2022-01-06 12:10:00,212.59,212.69,212.28,212.38,61045.0,212.59,212.69,212.28,212.38,61045.0
2022-01-06 12:15:00,212.27,212.71,212.2,212.46,39892.0,212.27,212.71,212.2,212.46,39892.0
2022-01-06 12:20:00,212.48,212.6,212.31,212.37,22995.0,212.48,212.6,212.31,212.37,22995.0
2022-01-06 12:25:00,212.35,212.59,212.28,212.53,30155.0,212.35,212.59,212.28,212.53,30155.0
2022-01-06 12:30:00,212.5,212.62,212.14,212.36,30853.0,212.5,212.62,212.14,212.36,30853.0
2022-01-06 12:35:00,212.4,212.76,212.32,212.59,58566.0,212.4,212.76,212.32,212.59,58566.0
2022-01-06 12:40:00,212.6,213.19,212.49,213.14,156539.0,212.6,213.19,212.49,213.14,156539.0
2022-01-06 12:45:00,213.16,213.17,212.44,212.44,40220.0,213.16,213.17,212.44,212.44,40220.0
2022-01-06 12:50:00,212.45,212.47,212.12,212.22,35253.0,212.45,212.47,212.12,212.22,35253.0
2022-01-06 12:55:00,212.21,212.31,212.09,212.12,23276.0,212.21,212.31,212.09,212.12,23276.0
2022-01-06 13:00:00,212.16,212.2,211.84,212.13,42229.0,212.16,212.2,211.84,212.13,42229.0
2022-01-06 13:05:00,212.18,212.23,211.89,212.18,27563.0,212.18,212.23,211.89,212.18,27563.0
2022-01-06 13:10:00,212.07,212.24,211.95,212.11,15229.0,212.07,212.24,211.95,212.11,15229.0
2022-01-06 13:15:00,212.15,212.18,211.48,211.98,33629.0,212.15,212.18,211.48,211.98,33629.0
2022-01-06 13:20:00,211.96,212.03,211.53,211.53,23294.0,211.96,212.03,211.53,211.53,23294.0
2022-01-06 13:25:00,211.59,211.63,211.3,211.38,30409.0,211.59,211.63,211.3,211.38,30409.0
2022-01-06 13:30:00,211.41,211.52,211.05,211.47,26616.0,211.41,211.52,211.05,211.47,26616.0
2022-01-06 13:35:00,211.52,211.77,211.44,211.61,21055.0,211.52,211.77,211.44,211.61,21055.0
2022-01-06 13:40:00,211.63,211.86,211.55,211.84,20715.0,211.63,211.86,211.55,211.84,20715.0
2022-01-06 13:45:00,211.8,212.36,211.69,212.25,29308.0,211.8,212.36,211.69,212.25,29308.0
2022-01-06 13:50:00,212.2,212.25,212.02,212.2,25828.0,212.2,212.25,212.02,212.2,25828.0
2022-01-06 13:55:00,212.13,212.26,211.94,212.18,23478.0,212.13,212.26,211.94,212.18,23478.0
2022-01-06 14:00:00,212.14,212.27,211.66,211.75,26198.0,212.14,212.27,211.66,211.75,26198.0
2022-01-06 14:05:00,211.69,212.28,211.49,212.14,35306.0,211.69,212.28,211.49,212.14,35306.0
2022-01-06 14:10:00,212.15,212.4,211.91,212.08,30137.0,212.15,212.4,211.91,212.08,30137.0
2022-01-06 14:15:00,212.08,212.45,212.08,212.38,23852.0,212.08,212.45,212.08,212.38,23852.0
2022-01-06 14:20:00,212.37,212.42,212.15,212.18,14750.0,212.37,212.42,212.15,212.18,14750.0
2022-01-06 14:25:00,212.16,212.42,212.11,212.26,15976.0,212.16,212.42,212.11,212.26,15976.0
2022-01-06 14:30:00,212.27,212.42,211.9,211.9,21881.0,212.27,212.42,211.9,211.9,21881.0
2022-01-06 14:35:00,212.03,212.09,211.8,211.88,14507.0,212.03,212.09,211.8,211.88,14507.0
2022-01-06 14:40:00,211.83,212.03,211.74,211.83,16344.0,211.83,212.03,211.74,211.83,16344.0
2022-01-06 14:45:00,211.85,211.97,211.5,211.64,23888.0,211.85,211.97,211.5,211.64,23888.0
2022-01-06 14:50:00,211.65,212.06,211.64,212.02,24794.0,211.65,212.06,211.64,212.02,24794.0
2022-01-06 14:55:00,212.03,212.15,211.8,211.88,24452.0,212.03,212.15,211.8,211.88,24452.0
2022-01-06 15:00:00,211.93,212.27,211.82,212.19,23541.0,211.93,212.27,211.82,212.19,23541.0
2022-01-06 15:05:00,212.15,212.2,211.63,211.65,29201.0,212.15,212.2,211.63,211.65,29201.0
2022-01-06 15:10:00,211.65,211.87,211.31,211.4,36551.0,211.65,211.87,211.31,211.4,36551.0
2022-01-06 15:15:00,211.34,211.44,211.05,211.27,40475.0,211.34,211.44,211.05,211.27,40475.0
2022-01-06 15:20:00,211.31,211.71,211.31,211.65,35666.0,211.31,211.71,211.31,211.65,35666.0
2022-01-06 15:25:00,211.65,211.94,211.54,211.93,35994.0,211.65,211.94,211.54,211.93,35994.0
2022-01-06 15:30:00,211.9,212.0,211.5,211.73,36987.0,211.9,212.0,211.5,211.73,36987.0
2022-01-06 15:35:00,211.72,211.95,211.57,211.73,37108.0,211.72,211.95,211.57,211.73,37108.0
2022-01-06 15:40:00,211.71,211.82,211.4,211.58,41240.0,211.71,211.82,211.4,211.58,41240.0
2022-01-06 15:45:00,211.55,211.73,211.49,211.51,36582.0,211.55,211.73,211.49,211.51,36582.0
2022-01-06 15:50:00,211.55,211.81,211.46,211.74,67925.0,211.55,211.81,211.46,211.74,67925.0
2022-01-06 15:55:00,211.74,211.74,211.26,211.33,202138.0,211.74,211.74,211.26,211.33,202138.0
2022-01-07 09:30:00,212.98,214.19,212.38,213.56,251551.0,212.98,214.19,212.38,213.56,251551.0
2022-01-07 09:35:00,213.55,214.97,213.49,214.15,186148.0,213.55,214.97,213.49,214.15,186148.0
2022-01-07 09:40:00,214.27,215.16,213.79,214.63,269160.0,214.27,215.16,213.79,214.63,269160.0
2022-01-07 09:45:00,214.72,215.1,213.34,213.87,115227.0,214.72,215.1,213.34,213.87,115227.0
2022-01-07 09:50:00,213.75,214.48,213.62,214.01,76896.0,213.75,214.48,213.62,214.01,76896.0
2022-01-07 09:55:00,214.13,214.95,214.06,214.77,69809.0,214.13,214.95,214.06,214.77,69809.0
2022-01-07 10:00:00,214.83,214.94,214.27,214.5,55222.0,214.83,214.94,214.27,214.5,55222.0
2022-01-07 10:05:00,214.51,214.57,213.75,213.75,90911.0,214.51,214.57,213.75,213.75,90911.0
2022-01-07 10:10:00,213.64,214.61,213.44,214.54,61290.0,213.64,214.61,213.44,214.54,61290.0
2022-01-07 10:15:00,214.49,214.6,213.88,213.94,40401.0,214.49,214.6,213.88,213.94,40401.0
2022-01-07 10:20:00,213.9,214.06,213.39,213.85,64899.0,213.9,214.06,213.39,213.85,64899.0
2022-01-07 10:25:00,213.94,215.6,213.94,215.28,127129.0,213.94,215.6,213.94,215.28,127129.0
2022-01-07 10:30:00,215.31,215.7,215.04,215.28,121018.0,215.31,215.7,215.04,215.28,121018.0
2022-01-07 10:35:00,215.28,215.34,214.18,214.22,76179.0,215.28,215.34,214.18,214.22,76179.0
2022-01-07 10:40:00,214.25,214.49,214.05,214.14,76499.0,214.25,214.49,214.05,214.14,76499.0
2022-01-07 10:45:00,214.15,214.19,213.7,213.7,55368.0,214.15,214.19,213.7,213.7,55368.0
2022-01-07 10:50:00,213.67,213.7,212.85,213.29,87300.0,213.67,213.7,212.85,213.29,87300.0
2022-01-07 10:55:00,213.3,214.27,213.3,214.22,70642.0,213.3,214.27,213.3,214.22,70642.0
2022-01-07 11:00:00,214.18,214.53,213.96,214.33,68239.0,214.18,214.53,213.96,214.33,68239.0
2022-01-07 11:05:00,214.32,214.96,214.05,214.72,49740.0,214.32,214.96,214.05,214.72,49740.0
2022-01-07 11:10:00,214.74,215.27,214.64,215.21,66731.0,214.74,215.27,214.64,215.21,66731.0
2022-01-07 11:15:00,215.23,215.36,214.49,214.62,101026.0,215.23,215.36,214.49,214.62,101026.0
2022-01-07 11:20:00,214.68,215.57,214.61,215.52,79454.0,214.68,215.57,214.61,215.52,79454.0
2022-01-07 11:25:00,215.47,215.59,215.27,215.49,77333.0,215.47,215.59,215.27,215.49,77333.0
2022-01-07 11:30:00,215.49,216.19,215.45,216.05,118864.0,215.49,216.19,215.45,216.05,118864.0
2022-01-07 11:35:00,216.01,216.58,215.99,216.46,104056.0,216.01,216.58,215.99,216.46,104056.0
2022-01-07 11:40:00,216.48,216.88,216.41,216.79,71637.0,216.48,216.88,216.41,216.79,71637.0
2022-01-07 11:45:00,216.77,217.4,216.52,217.4,108626.0,216.77,217.4,216.52,217.4,108626.0
2022-01-07 11:50:00,217.37,217.71,217.27,217.71,105087.0,217.37,217.71,217.27,217.71,105087.0
2022-01-07 11:55:00,217.68,217.68,217.44,217.44,83976.0,217.68,217.68,217.44,217.44,83976.0
2022-01-07 12:00:00,217.46,217.53,216.87,217.0,90281.0,217.46,217.53,216.87,217.0,90281.0
2022-01-07 12:05:00,217.0,217.65,216.96,217.59,92832.0,217.0,217.65,216.96,217.59,92832.0
2022-01-07 12:10:00,217.59,217.68,217.45,217.61,46496.0,217.59,217.68,217.45,217.61,46496.0
2022-01-07 12:15:00,217.6,217.93,217.43,217.47,130520.0,217.6,217.93,217.43,217.47,130520.0
2022-01-07 12:20:00,217.45,217.54,216.86,216.92,89640.0,217.45,217.54,216.86,216.92,89640.0
2022-01-07 12:25:00,216.92,217.29,216.78,217.16,59627.0,216.92,217.29,216.78,217.16,59627.0
2022-01-07 12:30:00,217.18,217.19,216.79,216.94,99050.0,217.18,217.19,216.79,216.94,99050.0
2022-01-07 12:35:00,216.93,217.35,216.91,217.28,78184.0,216.93,217.35,216.91,217.28,78184.0
2022-01-07 12:40:00,217.26,217.47,217.12,217.16,38443.0,217.26,217.47,217.12,217.16,38443.0
2022-01-07 12:45:00,217.13,217.45,217.09,217.2,57469.0,217.13,217.45,217.09,217.2,57469.0
2022-01-07 12:50:00,217.2,217.32,217.03,217.3,29114.0,217.2,217.32,217.03,217.3,29114.0
2022-01-07 12:55:00,217.33,217.77,217.12,217.76,135303.0,217.33,217.77,217.12,217.76,135303.0
2022-01-07 13:00:00,217.77,217.98,217.58,217.95,117204.0,217.77,217.98,217.58,217.95,117204.0
2022-01-07 13:05:00,217.96,218.32,217.89,217.94,163160.0,217.96,218.32,217.89,217.94,163160.0
2022-01-07 13:10:00,217.93,218.04,217.61,217.84,120313.0,217.93,218.04,217.61,217.84,120313.0
2022-01-07 13:15:00,217.78,217.91,217.37,217.58,63158.0,217.78,217.91,217.37,217.58,63158.0
2022-01-07 13:20:00,217.58,217.69,217.24,217.33,27803.0,217.58,217.69,217.24,217.33,27803.0
2022-01-07 13:25:00,217.37,217.45,217.23,217.36,51369.0,217.37,217.45,217.23,217.36,51369.0
2022-01-07 13:30:00,217.28,217.33,217.13,217.33,75118.0,217.28,217.33,217.13,217.33,75118.0
2022-01-07 13:35:00,217.33,217.56,217.25,217.28,57898.0,217.33,217.56,217.25,217.28,57898.0
2022-01-07 13:40:00,217.28,217.5,217.16,217.4,34884.0,217.28,217.5,217.16,217.4,34884.0
2022-01-07 13:45:00,217.35,217.38,217.2,217.24,25094.0,217.35,217.38,217.2,217.24,25094.0
2022-01-07 13:50:00,217.18,217.2,216.94,217.09,44122.0,217.18,217.2,216.94,217.09,44122.0
2022-01-07 13:55:00,217.1,217.38,217.1,217.22,22050.0,217.1,217.38,217.1,217.22,22050.0
2022-01-07 14:00:00,217.26,217.5,217.24,217.41,42834.0,217.26,217.5,217.24,217.41,42834.0
2022-01-07 14:05:00,217.41,217.63,217.26,217.39,39732.0,217.41,217.63,217.26,217.39,39732.0
2022-01-07 14:10:00,217.43,217.79,217.42,217.62,62570.0,217.43,217.79,217.42,217.62,62570.0
2022-01-07 14:15:00,217.62,217.72,216.98,217.01,63234.0,217.62,217.72,216.98,217.01,63234.0
2022-01-07 14:20:00,217.03,217.04,216.16,216.17,100043.0,217.03,217.04,216.16,216.17,100043.0
2022-01-07 14:25:00,216.17,216.5,216.13,216.44,51891.0,216.17,216.5,216.13,216.44,51891.0
2022-01-07 14:30:00,216.43,216.55,216.29,216.52,65103.0,216.43,216.55,216.29,216.52,65103.0
2022-01-07 14:35:00,216.59,216.71,216.45,216.56,56853.0,216.59,216.71,216.45,216.56,56853.0
2022-01-07 14:40:00,216.54,216.62,216.31,216.51,44983.0,216.54,216.62,216.31,216.51,44983.0
2022-01-07 14:45:00,216.53,216.65,216.36,216.37,30030.0,216.53,216.65,216.36,216.37,30030.0
2022-01-07 14:50:00,216.4,216.57,216.35,216.47,25864.0,216.4,216.57,216.35,216.47,25864.0
2022-01-07 14:55:00,216.47,216.62,216.36,216.4,49456.0,216.47,216.62,216.36,216.4,49456.0
2022-01-07 15:00:00,216.43,216.5,216.12,216.39,63369.0,216.43,216.5,216.12,216.39,63369.0
2022-01-07 15:05:00,216.39,216.53,216.31,216.38,52983.0,216.39,216.53,216.31,216.38,52983.0
2022-01-07 15:10:00,216.39,216.39,216.03,216.23,57661.0,216.39,216.39,216.03,216.23,57661.0
2022-01-07 15:15:00,216.23,216.65,216.18,216.61,57109.0,216.23,216.65,216.18,216.61,57109.0
2022-01-07 15:20:00,216.62,216.87,216.4,216.4,112837.0,216.62,216.87,216.4,216.4,112837.0
2022-01-07 15:25:00,216.43,216.66,216.3,216.57,77369.0,216.43,216.66,216.3,216.57,77369.0
2022-01-07 15:30:00,216.58,216.79,216.1,216.15,86824.0,216.58,216.79,216.1,216.15,86824.0
2022-01-07 15:35:00,216.13,216.13,215.76,215.87,80299.0,216.13,216.13,215.76,215.87,80299.0
2022-01-07 15:40:00,215.9,216.11,215.77,215.84,57532.0,215.9,216.11,215.77,215.84,57532.0
2022-01-07 15:45:00,215.82,216.07,215.68,215.8,80025.0,215.82,216.07,215.68,215.8,80025.0
2022-01-07 15:50:00,215.72,215.84,215.46,215.48,124857.0,215.72,215.84,215.46,215.48,124857.0
2022-01-07 15:55:00,215.49,215.74,215.41,215.5,228044.0,215.49,215.74,215.41,215.5,228044.0
2022-01-10 09:30:00,214.26,215.28,212.0,212.16,257612.0,214.26,215.28,212.0,212.16,257612.0
2022-01-10 09:35:00,212.11,212.27,210.7,211.86,163375.0,212.11,212.27,210.7,211.86,163375.0
2022-01-10 09:40:00,211.83,211.84,209.8,210.27,153751.0,211.83,211.84,209.8,210.27,153751.0
2022-01-10 09:45:00,210.12,210.27,209.55,209.88,108765.0,210.12,210.27,209.55,209.88,108765.0
2022-01-10 09:50:00,209.79,210.01,209.31,209.46,157957.0,209.79,210.01,209.31,209.46,157957.0
2022-01-10 09:55:00,209.42,209.94,208.93,209.35,158293.0,209.42,209.94,208.93,209.35,158293.0
2022-01-10 10:00:00,209.18,209.31,208.3,208.91,222182.0,209.18,209.31,208.3,208.91,222182.0
2022-01-10 10:05:00,208.9,210.65,208.85,210.48,216008.0,208.9,210.65,208.85,210.48,216008.0
2022-01-10 10:10:00,210.48,210.5,208.91,209.29,153986.0,210.48,210.5,208.91,209.29,153986.0
2022-01-10 10:15:00,209.28,209.87,208.45,208.58,72597.0,209.28,209.87,208.45,208.58,72597.0
2022-01-10 10:20:00,208.61,209.3,208.55,208.62,77167.0,208.61,209.3,208.55,208.62,77167.0
2022-01-10 10:25:00,208.58,209.04,208.32,208.5,83624.0,208.58,209.04,208.32,208.5,83624.0
2022-01-10 10:30:00,208.61,209.09,208.34,208.35,86834.0,208.61,209.09,208.34,208.35,86834.0
2022-01-10 10:35:00,208.35,208.5,207.91,208.0,117455.0,208.35,208.5,207.91,208.0,117455.0
2022-01-10 10:40:00,208.01,208.59,207.86,208.36,84972.0,208.01,208.59,207.86,208.36,84972.0
2022-01-10 10:45:00,208.36,208.67,207.43,207.49,90824.0,208.36,208.67,207.43,207.49,90824.0
2022-01-10 10:50:00,207.45,208.28,207.13,208.15,118517.0,207.45,208.28,207.13,208.15,118517.0
2022-01-10 10:55:00,208.17,208.76,208.04,208.43,66446.0,208.17,208.76,208.04,208.43,66446.0
2022-01-10 11:00:00,208.41,208.76,207.95,208.75,50229.0,208.41,208.76,207.95,208.75,50229.0
2022-01-10 11:05:00,208.7,208.96,208.3,208.92,73164.0,208.7,208.96,208.3,208.92,73164.0
2022-01-10 11:10:00,208.91,209.02,208.55,208.79,76497.0,208.91,209.02,208.55,208.79,76497.0
2022-01-10 11:15:00,208.75,209.37,208.27,209.28,75376.0,208.75,209.37,208.27,209.28,75376.0
2022-01-10 11:20:00,209.25,209.67,208.92,209.62,64246.0,209.25,209.67,208.92,209.62,64246.0
2022-01-10 11:25:00,209.62,210.05,209.52,209.87,62583.0,209.62,210.05,209.52,209.87,62583.0
2022-01-10 11:30:00,209.86,209.98,209.48,209.61,79593.0,209.86,209.98,209.48,209.61,79593.0
2022-01-10 11:35:00,209.56,209.61,209.09,209.23,50460.0,209.56,209.61,209.09,209.23,50460.0
2022-01-10 11:40:00,209.2,209.2,208.47,209.05,54099.0,209.2,209.2,208.47,209.05,54099.0
2022-01-10 11:45:00,209.06,209.28,208.82,209.01,38671.0,209.06,209.28,208.82,209.01,38671.0
2022-01-10 11:50:00,209.0,209.05,208.52,208.76,34894.0,209.0,209.05,208.52,208.76,34894.0
2022-01-10 11:55:00,208.72,209.48,208.67,209.39,31837.0,208.72,209.48,208.67,209.39,31837.0
2022-01-10 12:00:00,209.35,209.58,208.99,209.03,31048.0,209.35,209.58,208.99,209.03,31048.0
2022-01-10 12:05:00,209.07,209.59,208.69,209.16,30229.0,209.07,209.59,208.69,209.16,30229.0
2022-01-10 12:10:00,209.2,209.73,209.17,209.73,43388.0,209.2,209.73,209.17,209.73,43388.0
2022-01-10 12:15:00,209.69,209.73,209.31,209.39,21710.0,209.69,209.73,209.31,209.39,21710.0
2022-01-10 12:20:00,209.38,209.58,209.34,209.54,19623.0,209.38,209.58,209.34,209.54,19623.0
2022-01-10 12:25:00,209.5,209.57,209.06,209.14,22190.0,209.5,209.57,209.06,209.14,22190.0
2022-01-10 12:30:00,209.11,209.11,208.64,208.86,27918.0,209.11,209.11,208.64,208.86,27918.0
2022-01-10 12:35:00,208.83,208.97,208.51,208.53,22626.0,208.83,208.97,208.51,208.53,22626.0
2022-01-10 12:40:00,208.55,208.77,208.1,208.13,47349.0,208.55,208.77,208.1,208.13,47349.0
2022-01-10 12:45:00,208.07,208.68,208.07,208.34,33855.0,208.07,208.68,208.07,208.34,33855.0
2022-01-10 12:50:00,208.39,209.2,208.23,208.91,55811.0,208.39,209.2,208.23,208.91,55811.0
2022-01-10 12:55:00,208.87,208.89,208.55,208.78,34181.0,208.87,208.89,208.55,208.78,34181.0
2022-01-10 13:00:00,208.83,209.16,208.64,208.82,37717.0,208.83,209.16,208.64,208.82,37717.0
2022-01-10 13:05:00,208.83,209.38,208.82,209.32,24027.0,208.83,209.38,208.82,209.32,24027.0
2022-01-10 13:10:00,209.31,209.4,209.11,209.27,27756.0,209.31,209.4,209.11,209.27,27756.0
2022-01-10 13:15:00,209.24,209.47,209.19,209.43,23997.0,209.24,209.47,209.19,209.43,23997.0
2022-01-10 13:20:00,209.38,209.48,208.96,209.34,36867.0,209.38,209.48,208.96,209.34,36867.0
2022-01-10 13:25:00,209.43,209.47,208.96,209.08,25205.0,209.43,209.47,208.96,209.08,25205.0
2022-01-10 13:30:00,209.09,209.37,208.92,208.98,24744.0,209.09,209.37,208.92,208.98,24744.0
2022-01-10 13:35:00,209.03,209.05,208.71,208.85,27861.0,209.03,209.05,208.71,208.85,27861.0
2022-01-10 13:40:00,208.85,209.41,208.74,209.37,49941.0,208.85,209.41,208.74,209.37,49941.0
2022-01-10 13:45:00,209.31,209.31,208.91,209.01,38259.0,209.31,209.31,208.91,209.01,38259.0
2022-01-10 13:50:00,209.01,209.35,208.93,209.35,40427.0,209.01,209.35,208.93,209.35,40427.0
2022-01-10 13:55:00,209.33,209.48,208.87,209.05,36700.0,209.33,209.48,208.87,209.05,36700.0
2022-01-10 14:00:00,209.0,209.56,208.94,209.53,39865.0,209.0,209.56,208.94,209.53,39865.0
2022-01-10 14:05:00,209.53,210.05,209.44,210.02,67640.0,209.53,210.05,209.44,210.02,67640.0
2022-01-10 14:10:00,210.02,210.05,209.75,209.89,48331.0,210.02,210.05,209.75,209.89,48331.0
2022-01-10 14:15:00,209.86,209.93,209.43,209.57,31540.0,209.86,209.93,209.43,209.57,31540.0
2022-01-10 14:20:00,209.52,209.75,209.47,209.49,33399.0,209.52,209.75,209.47,209.49,33399.0
2022-01-10 14:25:00,209.49,209.59,209.18,209.52,28728.0,209.49,209.59,209.18,209.52,28728.0
2022-01-10 14:30:00,209.52,209.78,209.31,209.46,38338.0,209.52,209.78,209.31,209.46,38338.0
2022-01-10 14:35:00,209.46,209.6,209.14,209.17,22563.0,209.46,209.6,209.14,209.17,22563.0
2022-01-10 14:40:00,209.22,209.45,208.98,209.02,36137.0,209.22,209.45,208.98,209.02,36137.0
2022-01-10 14:45:00,209.02,209.12,208.94,209.1,34690.0,209.02,209.12,208.94,209.1,34690.0
2022-01-10 14:50:00,209.1,209.12,208.51,208.57,42126.0,209.1,209.12,208.51,208.57,42126.0
2022-01-10 14:55:00,208.56,208.92,208.46,208.76,41779.0,208.56,208.92,208.46,208.76,41779.0
2022-01-10 15:00:00,208.77,209.11,208.58,208.61,36038.0,208.77,209.11,208.58,208.61,36038.0
2022-01-10 15:05:00,208.62,208.68,208.0,208.35,70631.0,208.62,208.68,208.0,208.35,70631.0
2022-01-10 15:10:00,208.36,208.89,208.27,208.44,40035.0,208.36,208.89,208.27,208.44,40035.0
2022-01-10 15:15:00,208.49,209.08,208.26,208.78,70637.0,208.49,209.08,208.26,208.78,70637.0
2022-01-10 15:20:00,208.67,209.15,208.62,209.15,32350.0,208.67,209.15,208.62,209.15,32350.0
2022-01-10 15:25:00,209.08,209.36,209.07,209.12,34496.0,209.08,209.36,209.07,209.12,34496.0
2022-01-10 15:30:00,209.1,209.13,208.73,208.79,47320.0,209.1,209.13,208.73,208.79,47320.0
2022-01-10 15:35:00,208.8,208.85,208.51,208.77,57248.0,208.8,208.85,208.51,208.77,57248.0
2022-01-10 15:40:00,208.8,209.04,208.65,208.9,83329.0,208.8,209.04,208.65,208.9,83329.0
2022-01-10 15:45:00,208.86,209.12,208.59,208.92,68568.0,208.86,209.12,208.59,208.92,68568.0
2022-01-10 15:50:00,208.92,209.55,208.92,209.37,139885.0,208.92,209.55,208.92,209.37,139885.0
2022-01-10 15:55:00,209.36,209.56,209.1,209.3,336138.0,209.36,209.56,209.1,209.3,336138.0
2022-01-11 09:30:00,209.0,210.71,208.98,209.77,215943.0,209.0,210.71,208.98,209.77,215943.0
2022-01-11 09:35:00,209.69,210.21,208.58,208.71,102890.0,209.69,210.21,208.58,208.71,102890.0
2022-01-11 09:40:00,208.74,210.12,208.52,208.86,97860.0,208.74,210.12,208.52,208.86,97860.0
2022-01-11 09:45:00,208.8,209.91,208.41,209.91,79206.0,208.8,209.91,208.41,209.91,79206.0
2022-01-11 09:50:00,209.78,210.86,209.6,210.33,140696.0,209.78,210.86,209.6,210.33,140696.0
2022-01-11 09:55:00,210.34,210.79,209.81,210.7,72312.0,210.34,210.79,209.81,210.7,72312.0
2022-01-11 10:00:00,210.66,211.61,210.6,211.31,216558.0,210.66,211.61,210.6,211.31,216558.0
2022-01-11 10:05:00,211.33,211.91,211.24,211.5,83855.0,211.33,211.91,211.24,211.5,83855.0
2022-01-11 10:10:00,211.45,212.12,211.44,212.12,92731.0,211.45,212.12,211.44,212.12,92731.0
2022-01-11 10:15:00,212.04,212.46,211.49,212.36,101846.0,212.04,212.46,211.49,212.36,101846.0
2022-01-11 10:20:00,212.3,212.64,211.9,212.04,65170.0,212.3,212.64,211.9,212.04,65170.0
2022-01-11 10:25:00,211.98,212.44,211.83,212.15,53527.0,211.98,212.44,211.83,212.15,53527.0
2022-01-11 10:30:00,212.23,212.48,211.65,211.96,100341.0,212.23,212.48,211.65,211.96,100341.0
2022-01-11 10:35:00,211.95,212.61,211.85,212.42,111703.0,211.95,212.61,211.85,212.42,111703.0
2022-01-11 10:40:00,212.43,212.72,211.28,211.68,98577.0,212.43,212.72,211.28,211.68,98577.0
2022-01-11 10:45:00,211.68,212.44,211.61,211.78,69145.0,211.68,212.44,211.61,211.78,69145.0
2022-01-11 10:50:00,211.76,212.33,211.6,212.0,69937.0,211.76,212.33,211.6,212.0,69937.0
2022-01-11 10:55:00,212.07,212.39,211.49,211.89,34251.0,212.07,212.39,211.49,211.89,34251.0
2022-01-11 11:00:00,211.92,213.43,211.92,213.06,153233.0,211.92,213.43,211.92,213.06,153233.0
2022-01-11 11:05:00,213.09,213.6,212.93,213.21,128690.0,213.09,213.6,212.93,213.21,128690.0
2022-01-11 11:10:00,213.34,213.58,213.18,213.45,68105.0,213.34,213.58,213.18,213.45,68105.0
2022-01-11 11:15:00,213.44,213.58,213.0,213.46,64179.0,213.44,213.58,213.0,213.46,64179.0
2022-01-11 11:20:00,213.52,213.52,213.14,213.28,40270.0,213.52,213.52,213.14,213.28,40270.0
2022-01-11 11:25:00,213.21,213.4,212.82,213.35,46969.0,213.21,213.4,212.82,213.35,46969.0
2022-01-11 11:30:00,213.36,213.56,212.73,213.51,50998.0,213.36,213.56,212.73,213.51,50998.0
2022-01-11 11:35:00,213.49,214.33,213.48,214.15,90702.0,213.49,214.33,213.48,214.15,90702.0
2022-01-11 11:40:00,214.17,214.87,214.15,214.7,80743.0,214.17,214.87,214.15,214.7,80743.0
2022-01-11 11:45:00,214.72,214.76,214.0,214.12,69410.0,214.72,214.76,214.0,214.12,69410.0
2022-01-11 11:50:00,214.14,214.43,214.11,214.21,36056.0,214.14,214.43,214.11,214.21,36056.0
2022-01-11 11:55:00,214.28,214.42,214.02,214.29,32239.0,214.28,214.42,214.02,214.29,32239.0
2022-01-11 12:00:00,214.31,214.39,213.89,214.08,39107.0,214.31,214.39,213.89,214.08,39107.0
2022-01-11 12:05:00,214.08,214.29,213.99,214.1,32392.0,214.08,214.29,213.99,214.1,32392.0
2022-01-11 12:10:00,214.14,214.34,213.94,214.27,45623.0,214.14,214.34,213.94,214.27,45623.0
2022-01-11 12:15:00,214.3,214.48,214.1,214.46,27259.0,214.3,214.48,214.1,214.46,27259.0
2022-01-11 12:20:00,214.47,214.49,214.29,214.37,19159.0,214.47,214.49,214.29,214.37,19159.0
2022-01-11 12:25:00,214.38,214.39,213.69,214.01,82311.0,214.38,214.39,213.69,214.01,82311.0
2022-01-11 12:30:00,214.01,214.69,213.93,214.53,46774.0,214.01,214.69,213.93,214.53,46774.0
2022-01-11 12:35:00,214.53,214.98,214.49,214.93,51386.0,214.53,214.98,214.49,214.93,51386.0
2022-01-11 12:40:00,214.88,215.5,214.88,215.47,81298.0,214.88,215.5,214.88,215.47,81298.0
2022-01-11 12:45:00,215.47,215.81,215.44,215.59,65258.0,215.47,215.81,215.44,215.59,65258.0
2022-01-11 12:50:00,215.55,215.61,215.1,215.2,80609.0,215.55,215.61,215.1,215.2,80609.0
2022-01-11 12:55:00,215.21,215.4,215.09,215.36,32047.0,215.21,215.4,215.09,215.36,32047.0
2022-01-11 13:00:00,215.38,215.38,214.94,215.07,59686.0,215.38,215.38,214.94,215.07,59686.0
2022-01-11 13:05:00,215.08,215.35,214.92,215.22,35495.0,215.08,215.35,214.92,215.22,35495.0
2022-01-11 13:10:00,215.23,215.6,215.19,215.56,37249.0,215.23,215.6,215.19,215.56,37249.0
2022-01-11 13:15:00,215.53,215.72,215.41,215.7,40751.0,215.53,215.72,215.41,215.7,40751.0
2022-01-11 13:20:00,215.72,215.99,215.69,215.84,56686.0,215.72,215.99,215.69,215.84,56686.0
2022-01-11 13:25:00,215.81,215.89,215.71,215.77,35755.0,215.81,215.89,215.71,215.77,35755.0
2022-01-11 13:30:00,215.79,215.92,215.75,215.88,36644.0,215.79,215.92,215.75,215.88,36644.0
2022-01-11 13:35:00,215.88,216.04,215.78,215.96,48338.0,215.88,216.04,215.78,215.96,48338.0
2022-01-11 13:40:00,215.96,216.15,215.86,216.11,35142.0,215.96,216.15,215.86,216.11,35142.0
2022-01-11 13:45:00,216.08,216.13,215.86,215.86,42295.0,216.08,216.13,215.86,215.86,42295.0
2022-01-11 13:50:00,215.87,215.92,215.59,215.61,26411.0,215.87,215.92,215.59,215.61,26411.0
2022-01-11 13:55:00,215.63,215.76,215.44,215.76,34307.0,215.63,215.76,215.44,215.76,34307.0
2022-01-11 14:00:00,215.76,215.9,215.61,215.87,32113.0,215.76,215.9,215.61,215.87,32113.0
2022-01-11 14:05:00,215.88,215.98,215.65,215.78,44539.0,215.88,215.98,215.65,215.78,44539.0
2022-01-11 14:10:00,215.79,215.9,215.67,215.89,47970.0,215.79,215.9,215.67,215.89,47970.0
2022-01-11 14:15:00,215.9,216.11,215.9,216.05,50865.0,215.9,216.11,215.9,216.05,50865.0
2022-01-11 14:20:00,216.05,216.06,215.8,215.97,34299.0,216.05,216.06,215.8,215.97,34299.0
2022-01-11 14:25:00,215.95,216.32,215.93,216.25,95905.0,215.95,216.32,215.93,216.25,95905.0
2022-01-11 14:30:00,216.24,216.3,215.77,215.77,81106.0,216.24,216.3,215.77,215.77,81106.0
2022-01-11 14:35:00,215.79,216.22,215.65,216.14,42519.0,215.79,216.22,215.65,216.14,42519.0
2022-01-11 14:40:00,216.16,216.3,216.11,216.15,72072.0,216.16,216.3,216.11,216.15,72072.0
2022-01-11 14:45:00,216.13,216.3,215.98,216.22,33788.0,216.13,216.3,215.98,216.22,33788.0
2022-01-11 14:50:00,216.22,216.29,216.02,216.22,49193.0,216.22,216.29,216.02,216.22,49193.0
2022-01-11 14:55:00,216.22,216.4,216.11,216.36,75276.0,216.22,216.4,216.11,216.36,75276.0
2022-01-11 15:00:00,216.38,216.75,216.37,216.59,118532.0,216.38,216.75,216.37,216.59,118532.0
2022-01-11 15:05:00,216.59,216.85,216.56,216.71,48082.0,216.59,216.85,216.56,216.71,48082.0
2022-01-11 15:10:00,216.7,216.96,216.62,216.93,61937.0,216.7,216.96,216.62,216.93,61937.0
2022-01-11 15:15:00,216.93,217.0,216.71,216.86,101848.0,216.93,217.0,216.71,216.86,101848.0
2022-01-11 15:20:00,216.87,217.03,216.84,216.86,103330.0,216.87,217.03,216.84,216.86,103330.0
2022-01-11 15:25:00,216.84,217.02,216.78,216.82,77623.0,216.84,217.02,216.78,216.82,77623.0
2022-01-11 15:30:00,216.82,216.93,216.51,216.54,81365.0,216.82,216.93,216.51,216.54,81365.0
2022-01-11 15:35:00,216.56,216.6,215.74,215.8,130751.0,216.56,216.6,215.74,215.8,130751.0
2022-01-11 15:40:00,215.81,215.99,215.63,215.9,119842.0,215.81,215.99,215.63,215.9,119842.0
2022-01-11 15:45:00,215.9,215.96,215.48,215.63,160591.0,215.9,215.96,215.48,215.63,160591.0
2022-01-11 15:50:00,215.67,215.88,215.34,215.65,166368.0,215.67,215.88,215.34,215.65,166368.0
2022-01-11 15:55:00,215.65,216.09,215.63,215.99,239153.0,215.65,216.09,215.63,215.99,239153.0
2022-01-12 09:30:00,217.09,218.88,216.78,217.78,321812.0,217.09,218.88,216.78,217.78,321812.0
2022-01-12 09:35:00,217.63,217.71,216.3,217.34,126613.0,217.63,217.71,216.3,217.34,126613.0
2022-01-12 09:40:00,217.45,218.68,216.94,218.34,215831.0,217.45,218.68,216.94,218.34,215831.0
2022-01-12 09:45:00,218.44,219.49,217.47,219.37,255922.0,218.44,219.49,217.47,219.37,255922.0
2022-01-12 09:50:00,219.4,220.7,219.28,220.36,557458.0,219.4,220.7,219.28,220.36,557458.0
2022-01-12 09:55:00,220.28,221.24,220.2,220.47,355592.0,220.28,221.24,220.2,220.47,355592.0
2022-01-12 10:00:00,220.67,221.0,220.16,220.9,189975.0,220.67,221.0,220.16,220.9,189975.0
2022-01-12 10:05:00,220.92,221.02,220.05,220.78,125914.0,220.92,221.02,220.05,220.78,125914.0
2022-01-12 10:10:00,220.8,221.09,220.06,220.14,117544.0,220.8,221.09,220.06,220.14,117544.0
2022-01-12 10:15:00,220.17,220.21,219.31,219.38,121537.0,220.17,220.21,219.31,219.38,121537.0
2022-01-12 10:20:00,219.41,219.99,219.08,219.17,105948.0,219.41,219.99,219.08,219.17,105948.0
2022-01-12 10:25:00,219.19,219.29,218.73,219.05,109904.0,219.19,219.29,218.73,219.05,109904.0
2022-01-12 10:30:00,219.1,219.1,218.34,218.99,79114.0,219.1,219.1,218.34,218.99,79114.0
2022-01-12 10:35:00,218.99,219.25,218.34,218.38,67587.0,218.99,219.25,218.34,218.38,67587.0
2022-01-12 10:40:00,218.39,218.7,217.21,217.61,126654.0,218.39,218.7,217.21,217.61,126654.0
2022-01-12 10:45:00,217.6,218.13,217.5,217.8,95355.0,217.6,218.13,217.5,217.8,95355.0
2022-01-12 10:50:00,217.84,218.07,217.42,217.83,101550.0,217.84,218.07,217.42,217.83,101550.0
2022-01-12 10:55:00,217.79,218.4,217.47,218.26,83964.0,217.79,218.4,217.47,218.26,83964.0
2022-01-12 11:00:00,218.3,218.73,218.21,218.26,59744.0,218.3,218.73,218.21,218.26,59744.0
2022-01-12 11:05:00,218.29,218.36,216.98,217.32,104084.0,218.29,218.36,216.98,217.32,104084.0
2022-01-12 11:10:00,217.41,217.65,217.05,217.1,75288.0,217.41,217.65,217.05,217.1,75288.0
2022-01-12 11:15:00,217.05,217.48,216.6,217.43,116477.0,217.05,217.48,216.6,217.43,116477.0
2022-01-12 11:20:00,217.44,217.86,217.38,217.65,78044.0,217.44,217.86,217.38,217.65,78044.0
2022-01-12 11:25:00,217.68,218.19,217.61,218.02,57161.0,217.68,218.19,217.61,218.02,57161.0
2022-01-12 11:30:00,218.01,218.13,217.44,217.53,50984.0,218.01,218.13,217.44,217.53,50984.0
2022-01-12 11:35:00,217.59,217.9,217.52,217.53,29877.0,217.59,217.9,217.52,217.53,29877.0
2022-01-12 11:40:00,217.57,217.7,217.22,217.33,37628.0,217.57,217.7,217.22,217.33,37628.0
2022-01-12 11:45:00,217.16,217.53,217.02,217.12,39688.0,217.16,217.53,217.02,217.12,39688.0
2022-01-12 11:50:00,217.11,217.45,217.02,217.37,43183.0,217.11,217.45,217.02,217.37,43183.0
2022-01-12 11:55:00,217.34,217.41,217.07,217.35,59850.0,217.34,217.41,217.07,217.35,59850.0
2022-01-12 12:00:00,217.3,217.7,217.19,217.7,30779.0,217.3,217.7,217.19,217.7,30779.0
2022-01-12 12:05:00,217.7,217.78,216.95,217.76,56855.0,217.7,217.78,216.95,217.76,56855.0
2022-01-12 12:10:00,217.76,218.2,217.72,217.96,74740.0,217.76,218.2,217.72,217.96,74740.0
2022-01-12 12:15:00,217.97,218.4,217.94,218.24,90232.0,217.97,218.4,217.94,218.24,90232.0
2022-01-12 12:20:00,218.27,218.37,218.01,218.04,48460.0,218.27,218.37,218.01,218.04,48460.0
2022-01-12 12:25:00,218.08,218.32,217.99,218.3,44326.0,218.08,218.32,217.99,218.3,44326.0
2022-01-12 12:30:00,218.31,218.58,218.24,218.5,57249.0,218.31,218.58,218.24,218.5,57249.0
2022-01-12 12:35:00,218.53,218.7,217.89,217.95,53750.0,218.53,218.7,217.89,217.95,53750.0
2022-01-12 12:40:00,217.96,218.26,217.89,217.92,26122.0,217.96,218.26,217.89,217.92,26122.0
2022-01-12 12:45:00,217.92,218.45,217.9,218.45,42652.0,217.92,218.45,217.9,218.45,42652.0
2022-01-12 12:50:00,218.43,218.87,218.41,218.86,55402.0,218.43,218.87,218.41,218.86,55402.0
2022-01-12 12:55:00,218.83,218.94,218.7,218.79,39806.0,218.83,218.94,218.7,218.79,39806.0
2022-01-12 13:00:00,218.8,218.82,218.45,218.58,43238.0,218.8,218.82,218.45,218.58,43238.0
2022-01-12 13:05:00,218.61,218.66,218.45,218.56,30868.0,218.61,218.66,218.45,218.56,30868.0
2022-01-12 13:10:00,218.58,218.64,218.1,218.22,34748.0,218.58,218.64,218.1,218.22,34748.0
2022-01-12 13:15:00,218.18,218.32,218.0,218.2,30953.0,218.18,218.32,218.0,218.2,30953.0
2022-01-12 13:20:00,218.19,218.2,217.99,218.12,48245.0,218.19,218.2,217.99,218.12,48245.0
2022-01-12 13:25:00,218.14,218.31,217.92,218.08,32361.0,218.14,218.31,217.92,218.08,32361.0
2022-01-12 13:30:00,218.05,218.14,217.72,217.81,25621.0,218.05,218.14,217.72,217.81,25621.0
2022-01-12 13:35:00,217.83,217.83,217.58,217.69,21094.0,217.83,217.83,217.58,217.69,21094.0
2022-01-12 13:40:00,217.7,218.04,217.6,217.9,20228.0,217.7,218.04,217.6,217.9,20228.0
2022-01-12 13:45:00,217.92,218.0,217.73,217.75,15009.0,217.92,218.0,217.73,217.75,15009.0
2022-01-12 13:50:00,217.76,217.76,217.3,217.48,47503.0,217.76,217.76,217.3,217.48,47503.0
2022-01-12 13:55:00,217.52,217.77,217.41,217.51,50166.0,217.52,217.77,217.41,217.51,50166.0
2022-01-12 14:00:00,217.47,217.56,217.13,217.28,83836.0,217.47,217.56,217.13,217.28,83836.0
2022-01-12 14:05:00,217.22,217.71,217.17,217.62,27989.0,217.22,217.71,217.17,217.62,27989.0
2022-01-12 14:10:00,217.61,217.7,217.41,217.42,24605.0,217.61,217.7,217.41,217.42,24605.0
2022-01-12 14:15:00,217.4,217.5,217.21,217.31,29410.0,217.4,217.5,217.21,217.31,29410.0
2022-01-12 14:20:00,217.27,217.65,217.24,217.65,27929.0,217.27,217.65,217.24,217.65,27929.0
2022-01-12 14:25:00,217.61,217.75,217.48,217.54,45632.0,217.61,217.75,217.48,217.54,45632.0
2022-01-12 14:30:00,217.52,217.61,217.16,217.25,24862.0,217.52,217.61,217.16,217.25,24862.0
2022-01-12 14:35:00,217.26,217.32,217.09,217.26,24397.0,217.26,217.32,217.09,217.26,24397.0
2022-01-12 14:40:00,217.28,217.28,216.86,216.9,59167.0,217.28,217.28,216.86,216.9,59167.0
2022-01-12 14:45:00,216.92,217.32,216.82,217.23,38224.0,216.92,217.32,216.82,217.23,38224.0
2022-01-12 14:50:00,217.23,217.36,217.15,217.2,29701.0,217.23,217.36,217.15,217.2,29701.0
2022-01-12 14:55:00,217.19,217.39,217.11,217.3,14907.0,217.19,217.39,217.11,217.3,14907.0
2022-01-12 15:00:00,217.33,217.47,217.02,217.16,35811.0,217.33,217.47,217.02,217.16,35811.0
2022-01-12 15:05:00,217.17,217.21,216.88,216.97,37182.0,217.17,217.21,216.88,216.97,37182.0
2022-01-12 15:10:00,217.0,217.26,216.98,217.25,28894.0,217.0,217.26,216.98,217.25,28894.0
2022-01-12 15:15:00,217.27,217.55,217.19,217.22,53061.0,217.27,217.55,217.19,217.22,53061.0
2022-01-12 15:20:00,217.23,217.6,217.16,217.24,47076.0,217.23,217.6,217.16,217.24,47076.0
2022-01-12 15:25:00,217.24,217.26,217.01,217.21,47194.0,217.24,217.26,217.01,217.21,47194.0
2022-01-12 15:30:00,217.16,217.51,217.11,217.24,55136.0,217.16,217.51,217.11,217.24,55136.0
2022-01-12 15:35:00,217.23,217.46,217.08,217.15,34880.0,217.23,217.46,217.08,217.15,34880.0
2022-01-12 15:40:00,217.17,217.53,217.08,217.49,53758.0,217.17,217.53,217.08,217.49,53758.0
2022-01-12 15:45:00,217.5,217.72,217.24,217.28,76865.0,217.5,217.72,217.24,217.28,76865.0
2022-01-12 15:50:00,217.29,217.73,217.27,217.71,110573.0,217.29,217.73,217.27,217.71,110573.0
2022-01-12 15:55:00,217.7,217.86,217.41,217.62,173557.0,217.7,217.86,217.41,217.62,173557.0
2022-01-13 09:30:00,222.25,223.5,220.05,221.37,745409.0,222.25,223.5,220.05,221.37,745409.0
2022-01-13 09:35:00,221.43,221.95,220.4,221.46,290765.0,221.43,221.95,220.4,221.46,290765.0
2022-01-13 09:40:00,221.47,222.97,220.95,222.4,279453.0,221.47,222.97,220.95,222.4,279453.0
2022-01-13 09:45:00,222.3,223.44,221.5,223.15,371081.0,222.3,223.44,221.5,223.15,371081.0
2022-01-13 09:50:00,223.09,223.7,222.52,223.45,320933.0,223.09,223.7,222.52,223.45,320933.0
2022-01-13 09:55:00,223.41,224.36,223.3,224.07,402281.0,223.41,224.36,223.3,224.07,402281.0
2022-01-13 10:00:00,224.13,224.89,224.01,224.29,385032.0,224.13,224.89,224.01,224.29,385032.0
2022-01-13 10:05:00,224.27,224.55,223.84,224.02,242791.0,224.27,224.55,223.84,224.02,242791.0
2022-01-13 10:10:00,223.98,224.85,223.75,224.25,289745.0,223.98,224.85,223.75,224.25,289745.0
2022-01-13 10:15:00,224.25,224.25,223.08,223.46,185985.0,224.25,224.25,223.08,223.46,185985.0
2022-01-13 10:20:00,223.48,224.23,223.45,223.94,195419.0,223.48,224.23,223.45,223.94,195419.0
2022-01-13 10:25:00,223.94,225.32,223.46,225.32,544969.0,223.94,225.32,223.46,225.32,544969.0
2022-01-13 10:30:00,225.33,225.58,223.71,224.64,361394.0,225.33,225.58,223.71,224.64,361394.0
2022-01-13 10:35:00,224.62,224.81,223.79,224.41,144590.0,224.62,224.81,223.79,224.41,144590.0
2022-01-13 10:40:00,224.42,224.9,223.83,224.34,195685.0,224.42,224.9,223.83,224.34,195685.0
2022-01-13 10:45:00,224.44,224.85,224.08,224.65,153944.0,224.44,224.85,224.08,224.65,153944.0
2022-01-13 10:50:00,224.68,224.68,223.23,224.24,196277.0,224.68,224.68,223.23,224.24,196277.0
2022-01-13 10:55:00,224.31,225.15,224.25,224.78,196806.0,224.31,225.15,224.25,224.78,196806.0
2022-01-13 11:00:00,224.8,225.32,224.38,224.79,155984.0,224.8,225.32,224.38,224.79,155984.0
2022-01-13 11:05:00,224.77,225.38,224.52,225.38,166522.0,224.77,225.38,224.52,225.38,166522.0
2022-01-13 11:10:00,225.36,225.76,224.83,225.39,271355.0,225.36,225.76,224.83,225.39,271355.0
2022-01-13 11:15:00,225.38,225.84,225.12,225.58,215128.0,225.38,225.84,225.12,225.58,215128.0
2022-01-13 11:20:00,225.59,226.47,225.56,226.29,343408.0,225.59,226.47,225.56,226.29,343408.0
2022-01-13 11:25:00,226.31,226.43,225.85,225.92,200856.0,226.31,226.43,225.85,225.92,200856.0
2022-01-13 11:30:00,225.88,225.94,225.33,225.38,152030.0,225.88,225.94,225.33,225.38,152030.0
2022-01-13 11:35:00,225.38,225.84,225.25,225.76,140183.0,225.38,225.84,225.25,225.76,140183.0
2022-01-13 11:40:00,225.73,226.47,225.73,226.4,214452.0,225.73,226.47,225.73,226.4,214452.0
2022-01-13 11:45:00,226.37,226.84,226.33,226.5,264066.0,226.37,226.84,226.33,226.5,264066.0
2022-01-13 11:50:00,226.53,226.89,226.5,226.76,200938.0,226.53,226.89,226.5,226.76,200938.0
2022-01-13 11:55:00,226.81,226.85,225.92,226.34,151055.0,226.81,226.85,225.92,226.34,151055.0
2022-01-13 12:00:00,226.33,226.38,225.56,225.59,186864.0,226.33,226.38,225.56,225.59,186864.0
2022-01-13 12:05:00,225.58,226.08,225.38,225.97,131372.0,225.58,226.08,225.38,225.97,131372.0
2022-01-13 12:10:00,225.95,226.02,225.53,225.58,116472.0,225.95,226.02,225.53,225.58,116472.0
2022-01-13 12:15:00,225.58,225.58,224.43,224.68,261988.0,225.58,225.58,224.43,224.68,261988.0
2022-01-13 12:20:00,224.64,224.64,223.94,224.38,206457.0,224.64,224.64,223.94,224.38,206457.0
2022-01-13 12:25:00,224.4,224.97,224.35,224.86,142273.0,224.4,224.97,224.35,224.86,142273.0
2022-01-13 12:30:00,224.85,225.37,224.39,225.25,164527.0,224.85,225.37,224.39,225.25,164527.0
2022-01-13 12:35:00,225.27,225.64,225.03,225.42,201007.0,225.27,225.64,225.03,225.42,201007.0
2022-01-13 12:40:00,225.39,225.5,224.8,224.84,107626.0,225.39,225.5,224.8,224.84,107626.0
2022-01-13 12:45:00,224.82,224.92,223.83,224.03,126076.0,224.82,224.92,223.83,224.03,126076.0
2022-01-13 12:50:00,223.99,223.99,223.38,223.74,126718.0,223.99,223.99,223.38,223.74,126718.0
2022-01-13 12:55:00,223.7,224.5,223.5,224.39,125562.0,223.7,224.5,223.5,224.39,125562.0
2022-01-13 13:00:00,224.39,224.61,224.01,224.24,75064.0,224.39,224.61,224.01,224.24,75064.0
2022-01-13 13:05:00,224.15,224.92,223.89,224.79,90636.0,224.15,224.92,223.89,224.79,90636.0
2022-01-13 13:10:00,224.76,224.94,224.18,224.58,104095.0,224.76,224.94,224.18,224.58,104095.0
2022-01-13 13:15:00,224.56,224.82,224.47,224.57,44593.0,224.56,224.82,224.47,224.57,44593.0
2022-01-13 13:20:00,224.6,225.19,224.59,225.01,104933.0,224.6,225.19,224.59,225.01,104933.0
2022-01-13 13:25:00,225.0,225.27,224.68,225.18,76310.0,225.0,225.27,224.68,225.18,76310.0
2022-01-13 13:30:00,225.16,225.17,224.62,224.71,58779.0,225.16,225.17,224.62,224.71,58779.0
2022-01-13 13:35:00,224.68,224.72,224.25,224.72,66672.0,224.68,224.72,224.25,224.72,66672.0
2022-01-13 13:40:00,224.73,225.27,224.73,225.19,63318.0,224.73,225.27,224.73,225.19,63318.0
2022-01-13 13:45:00,225.22,225.39,224.9,225.11,50381.0,225.22,225.39,224.9,225.11,50381.0
2022-01-13 13:50:00,225.1,225.38,225.0,225.15,66005.0,225.1,225.38,225.0,225.15,66005.0
2022-01-13 13:55:00,225.24,225.62,225.22,225.57,68259.0,225.24,225.62,225.22,225.57,68259.0
2022-01-13 14:00:00,225.58,225.85,225.52,225.82,69573.0,225.58,225.85,225.52,225.82,69573.0
2022-01-13 14:05:00,225.81,225.98,225.69,225.8,66608.0,225.81,225.98,225.69,225.8,66608.0
2022-01-13 14:10:00,225.83,225.98,225.78,225.85,73480.0,225.83,225.98,225.78,225.85,73480.0
2022-01-13 14:15:00,225.87,225.98,225.24,225.52,77782.0,225.87,225.98,225.24,225.52,77782.0
2022-01-13 14:20:00,225.53,226.07,225.29,225.95,92089.0,225.53,226.07,225.29,225.95,92089.0
2022-01-13 14:25:00,225.93,226.07,225.7,225.73,98137.0,225.93,226.07,225.7,225.73,98137.0
2022-01-13 14:30:00,225.74,225.77,225.12,225.38,80247.0,225.74,225.77,225.12,225.38,80247.0
2022-01-13 14:35:00,225.39,225.45,224.31,224.31,121815.0,225.39,225.45,224.31,224.31,121815.0
2022-01-13 14:40:00,224.35,224.61,223.94,224.1,97053.0,224.35,224.61,223.94,224.1,97053.0
2022-01-13 14:45:00,224.09,224.27,223.67,223.86,81222.0,224.09,224.27,223.67,223.86,81222.0
2022-01-13 14:50:00,223.83,224.8,223.74,224.66,77262.0,223.83,224.8,223.74,224.66,77262.0
2022-01-13 14:55:00,224.66,225.1,224.64,225.02,68420.0,224.66,225.1,224.64,225.02,68420.0
2022-01-13 15:00:00,225.06,225.06,223.95,224.0,67488.0,225.06,225.06,223.95,224.0,67488.0
2022-01-13 15:05:00,224.06,224.34,224.06,224.25,43271.0,224.06,224.34,224.06,224.25,43271.0
2022-01-13 15:10:00,224.22,224.39,223.81,223.91,115855.0,224.22,224.39,223.81,223.91,115855.0
2022-01-13 15:15:00,223.87,224.39,223.72,224.19,70799.0,223.87,224.39,223.72,224.19,70799.0
2022-01-13 15:20:00,224.22,224.34,223.69,223.8,40117.0,224.22,224.34,223.69,223.8,40117.0
2022-01-13 15:25:00,223.8,223.98,223.64,223.9,59458.0,223.8,223.98,223.64,223.9,59458.0
2022-01-13 15:30:00,223.86,224.18,223.86,224.07,76885.0,223.86,224.18,223.86,224.07,76885.0
2022-01-13 15:35:00,224.03,224.1,223.07,223.16,112377.0,224.03,224.1,223.07,223.16,112377.0
2022-01-13 15:40:00,223.16,223.73,222.98,223.48,169916.0,223.16,223.73,222.98,223.48,169916.0
2022-01-13 15:45:00,223.47,223.49,222.92,223.1,106012.0,223.47,223.49,222.92,223.1,106012.0
2022-01-13 15:50:00,223.05,223.36,222.75,223.11,193673.0,223.05,223.36,222.75,223.11,193673.0
2022-01-13 15:55:00,223.11,223.91,222.82,223.9,413366.0,223.11,223.91,222.82,223.9,413366.0
2022-01-14 09:30:00,222.16,222.66,220.25,220.85,254138.0,222.16,222.66,220.25,220.85,254138.0
2022-01-14 09:35:00,220.75,223.35,220.63,222.67,200391.0,220.75,223.35,220.63,222.67,200391.0
2022-01-14 09:40:00,222.71,222.71,221.28,222.22,127951.0,222.71,222.71,221.28,222.22,127951.0
2022-01-14 09:45:00,222.12,223.19,221.64,222.04,84285.0,222.12,223.19,221.64,222.04,84285.0
2022-01-14 09:50:00,222.01,222.44,220.92,221.5,80095.0,222.01,222.44,220.92,221.5,80095.0
2022-01-14 09:55:00,221.48,223.0,221.47,222.8,79542.0,221.48,223.0,221.47,222.8,79542.0
2022-01-14 10:00:00,222.76,222.78,222.05,222.52,90080.0,222.76,222.78,222.05,222.52,90080.0
2022-01-14 10:05:00,222.52,223.95,222.51,223.12,156137.0,222.52,223.95,222.51,223.12,156137.0
2022-01-14 10:10:00,223.08,223.63,222.55,222.72,64854.0,223.08,223.63,222.55,222.72,64854.0
2022-01-14 10:15:00,222.73,223.93,222.73,223.89,76557.0,222.73,223.93,222.73,223.89,76557.0
2022-01-14 10:20:00,223.84,223.84,222.52,222.61,62336.0,223.84,223.84,222.52,222.61,62336.0
2022-01-14 10:25:00,222.59,222.93,222.38,222.54,53097.0,222.59,222.93,222.38,222.54,53097.0
2022-01-14 10:30:00,222.56,222.58,221.9,222.33,78234.0,222.56,222.58,221.9,222.33,78234.0
2022-01-14 10:35:00,222.35,222.52,221.74,222.04,64912.0,222.35,222.52,221.74,222.04,64912.0
2022-01-14 10:40:00,222.11,222.2,221.81,222.13,45406.0,222.11,222.2,221.81,222.13,45406.0
2022-01-14 10:45:00,222.09,222.5,221.75,222.46,107221.0,222.09,222.5,221.75,222.46,107221.0
2022-01-14 10:50:00,222.47,222.67,221.84,222.19,97315.0,222.47,222.67,221.84,222.19,97315.0
2022-01-14 10:55:00,222.17,222.69,221.97,222.63,63916.0,222.17,222.69,221.97,222.63,63916.0
2022-01-14 11:00:00,222.67,222.97,221.55,221.84,66407.0,222.67,222.97,221.55,221.84,66407.0
2022-01-14 11:05:00,221.94,222.15,221.76,222.12,84686.0,221.94,222.15,221.76,222.12,84686.0
2022-01-14 11:10:00,222.13,222.45,221.88,221.93,64385.0,222.13,222.45,221.88,221.93,64385.0
2022-01-14 11:15:00,221.8,222.33,221.69,222.14,48803.0,221.8,222.33,221.69,222.14,48803.0
2022-01-14 11:20:00,222.19,222.53,222.08,222.45,28016.0,222.19,222.53,222.08,222.45,28016.0
2022-01-14 11:25:00,222.44,222.65,222.36,222.53,32165.0,222.44,222.65,222.36,222.53,32165.0
2022-01-14 11:30:00,222.57,222.81,221.99,222.05,36626.0,222.57,222.81,221.99,222.05,36626.0
2022-01-14 11:35:00,222.05,222.36,221.9,222.22,34728.0,222.05,222.36,221.9,222.22,34728.0
2022-01-14 11:40:00,222.26,222.62,221.95,222.42,34532.0,222.26,222.62,221.95,222.42,34532.0
2022-01-14 11:45:00,222.4,222.8,222.3,222.54,27945.0,222.4,222.8,222.3,222.54,27945.0
2022-01-14 11:50:00,222.49,222.67,222.35,222.56,42848.0,222.49,222.67,222.35,222.56,42848.0
2022-01-14 11:55:00,222.55,222.82,222.32,222.48,18323.0,222.55,222.82,222.32,222.48,18323.0
2022-01-14 12:00:00,222.53,222.66,222.28,222.64,62621.0,222.53,222.66,222.28,222.64,62621.0
2022-01-14 12:05:00,222.69,223.09,222.58,222.91,91819.0,222.69,223.09,222.58,222.91,91819.0
2022-01-14 12:10:00,222.86,223.3,222.82,223.24,39247.0,222.86,223.3,222.82,223.24,39247.0
2022-01-14 12:15:00,223.24,223.79,223.24,223.51,44593.0,223.24,223.79,223.24,223.51,44593.0
2022-01-14 12:20:00,223.53,223.53,223.21,223.29,49065.0,223.53,223.53,223.21,223.29,49065.0
2022-01-14 12:25:00,223.31,223.5,223.18,223.26,38811.0,223.31,223.5,223.18,223.26,38811.0
2022-01-14 12:30:00,223.26,223.5,223.22,223.35,28396.0,223.26,223.5,223.22,223.35,28396.0
2022-01-14 12:35:00,223.31,223.66,223.13,223.15,41847.0,223.31,223.66,223.13,223.15,41847.0
2022-01-14 12:40:00,223.09,223.33,223.0,223.05,50050.0,223.09,223.33,223.0,223.05,50050.0
2022-01-14 12:45:00,223.06,223.06,222.47,222.62,53246.0,223.06,223.06,222.47,222.62,53246.0
2022-01-14 12:50:00,222.6,222.9,222.55,222.8,30371.0,222.6,222.9,222.55,222.8,30371.0
2022-01-14 12:55:00,222.78,222.81,222.48,222.72,24374.0,222.78,222.81,222.48,222.72,24374.0
2022-01-14 13:00:00,222.65,223.13,222.52,222.96,31959.0,222.65,223.13,222.52,222.96,31959.0
2022-01-14 13:05:00,222.95,223.2,222.88,222.92,26867.0,222.95,223.2,222.88,222.92,26867.0
2022-01-14 13:10:00,222.89,223.05,222.53,222.97,36621.0,222.89,223.05,222.53,222.97,36621.0
2022-01-14 13:15:00,223.03,223.09,222.69,222.86,25160.0,223.03,223.09,222.69,222.86,25160.0
2022-01-14 13:20:00,222.78,223.07,222.64,222.66,26679.0,222.78,223.07,222.64,222.66,26679.0
2022-01-14 13:25:00,222.7,222.92,222.66,222.87,17793.0,222.7,222.92,222.66,222.87,17793.0
2022-01-14 13:30:00,222.83,223.19,222.81,223.0,41175.0,222.83,223.19,222.81,223.0,41175.0
2022-01-14 13:35:00,223.04,223.28,222.87,223.25,31022.0,223.04,223.28,222.87,223.25,31022.0
2022-01-14 13:40:00,223.28,223.79,223.2,223.73,52849.0,223.28,223.79,223.2,223.73,52849.0
2022-01-14 13:45:00,223.66,223.83,223.59,223.63,42716.0,223.66,223.83,223.59,223.63,42716.0
2022-01-14 13:50:00,223.64,224.05,223.53,224.02,63069.0,223.64,224.05,223.53,224.02,63069.0
2022-01-14 13:55:00,224.03,224.29,223.98,224.23,54109.0,224.03,224.29,223.98,224.23,54109.0
2022-01-14 14:00:00,224.23,224.88,224.22,224.67,85912.0,224.23,224.88,224.22,224.67,85912.0
2022-01-14 14:05:00,224.68,224.71,224.19,224.25,57688.0,224.68,224.71,224.19,224.25,57688.0
2022-01-14 14:10:00,224.24,224.32,224.07,224.25,65683.0,224.24,224.32,224.07,224.25,65683.0
2022-01-14 14:15:00,224.32,224.5,224.22,224.42,28730.0,224.32,224.5,224.22,224.42,28730.0
2022-01-14 14:20:00,224.39,224.58,224.38,224.52,18167.0,224.39,224.58,224.38,224.52,18167.0
2022-01-14 14:25:00,224.49,224.55,223.92,223.95,32493.0,224.49,224.55,223.92,223.95,32493.0
2022-01-14 14:30:00,223.93,224.47,223.92,224.47,30365.0,223.93,224.47,223.92,224.47,30365.0
2022-01-14 14:35:00,224.49,224.7,224.4,224.5,33194.0,224.49,224.7,224.4,224.5,33194.0
2022-01-14 14:40:00,224.49,224.49,223.97,223.97,31126.0,224.49,224.49,223.97,223.97,31126.0
2022-01-14 14:45:00,223.98,224.27,223.97,224.18,24469.0,223.98,224.27,223.97,224.18,24469.0
2022-01-14 14:50:00,224.14,224.6,224.14,224.43,27543.0,224.14,224.6,224.14,224.43,27543.0
2022-01-14 14:55:00,224.46,224.53,224.23,224.23,15773.0,224.46,224.53,224.23,224.23,15773.0
2022-01-14 15:00:00,224.15,224.72,224.15,224.65,40516.0,224.15,224.72,224.15,224.65,40516.0
2022-01-14 15:05:00,224.68,224.74,224.1,224.14,51514.0,224.68,224.74,224.1,224.14,51514.0
2022-01-14 15:10:00,224.14,224.55,224.01,224.4,28902.0,224.14,224.55,224.01,224.4,28902.0
2022-01-14 15:15:00,224.38,224.87,224.38,224.83,44851.0,224.38,224.87,224.38,224.83,44851.0
2022-01-14 15:20:00,224.86,225.23,224.82,225.13,91064.0,224.86,225.23,224.82,225.13,91064.0
2022-01-14 15:25:00,225.11,225.2,224.7,224.8,69788.0,225.11,225.2,224.7,224.8,69788.0
2022-01-14 15:30:00,224.89,225.14,224.83,224.95,38563.0,224.89,225.14,224.83,224.95,38563.0
2022-01-14 15:35:00,224.94,225.37,224.89,225.22,59182.0,224.94,225.37,224.89,225.22,59182.0
2022-01-14 15:40:00,225.18,225.5,225.18,225.37,88835.0,225.18,225.5,225.18,225.37,88835.0
2022-01-14 15:45:00,225.38,225.64,225.35,225.5,148067.0,225.38,225.64,225.35,225.5,148067.0
2022-01-14 15:50:00,225.5,225.94,225.44,225.83,145843.0,225.5,225.94,225.44,225.83,145843.0
2022-01-14 15:55:00,225.82,226.2,225.56,225.92,286735.0,225.82,226.2,225.56,225.92,286735.0
2022-01-18 09:30:00,224.5,227.8,224.26,227.33,437608.0,224.5,227.8,224.26,227.33,437608.0
2022-01-18 09:35:00,227.38,227.58,225.07,226.3,197668.0,227.38,227.58,225.07,226.3,197668.0
2022-01-18 09:40:00,226.33,228.05,225.42,227.73,258572.0,226.33,228.05,225.42,227.73,258572.0
2022-01-18 09:45:00,227.7,228.75,227.51,227.76,265608.0,227.7,228.75,227.51,227.76,265608.0
2022-01-18 09:50:00,227.84,229.3,227.6,229.2,259121.0,227.84,229.3,227.6,229.2,259121.0
2022-01-18 09:55:00,229.12,229.52,228.56,228.79,190304.0,229.12,229.52,228.56,228.79,190304.0
2022-01-18 10:00:00,228.6,229.11,227.69,227.9,127850.0,228.6,229.11,227.69,227.9,127850.0
2022-01-18 10:05:00,227.9,228.65,227.44,228.24,107746.0,227.9,228.65,227.44,228.24,107746.0
2022-01-18 10:10:00,228.34,229.67,228.01,228.01,198570.0,228.34,229.67,228.01,228.01,198570.0
2022-01-18 10:15:00,228.0,229.0,227.86,227.9,125526.0,228.0,229.0,227.86,227.9,125526.0
2022-01-18 10:20:00,227.9,228.44,227.61,228.27,70610.0,227.9,228.44,227.61,228.27,70610.0
2022-01-18 10:25:00,228.38,229.0,228.27,228.93,106157.0,228.38,229.0,228.27,228.93,106157.0
2022-01-18 10:30:00,228.88,228.89,227.83,228.3,74792.0,228.88,228.89,227.83,228.3,74792.0
2022-01-18 10:35:00,228.41,228.41,227.04,227.11,77347.0,228.41,228.41,227.04,227.11,77347.0
2022-01-18 10:40:00,227.12,227.94,226.8,227.67,92938.0,227.12,227.94,226.8,227.67,92938.0
2022-01-18 10:45:00,227.77,228.25,227.06,227.45,80263.0,227.77,228.25,227.06,227.45,80263.0
2022-01-18 10:50:00,227.4,227.76,226.61,226.63,72815.0,227.4,227.76,226.61,226.63,72815.0
2022-01-18 10:55:00,226.7,226.76,226.25,226.4,85550.0,226.7,226.76,226.25,226.4,85550.0
2022-01-18 11:00:00,226.37,227.03,226.31,226.94,69538.0,226.37,227.03,226.31,226.94,69538.0
2022-01-18 11:05:00,226.99,227.06,226.54,226.92,45320.0,226.99,227.06,226.54,226.92,45320.0
2022-01-18 11:10:00,226.83,226.94,226.57,226.93,34759.0,226.83,226.94,226.57,226.93,34759.0
2022-01-18 11:15:00,226.95,227.26,226.79,227.15,61610.0,226.95,227.26,226.79,227.15,61610.0
2022-01-18 11:20:00,227.12,227.29,226.72,226.77,39274.0,227.12,227.29,226.72,226.77,39274.0
2022-01-18 11:25:00,226.72,226.72,226.38,226.5,33539.0,226.72,226.72,226.38,226.5,33539.0
2022-01-18 11:30:00,226.49,226.56,225.01,225.17,116289.0,226.49,226.56,225.01,225.17,116289.0
2022-01-18 11:35:00,225.18,225.85,225.05,225.59,100081.0,225.18,225.85,225.05,225.59,100081.0
2022-01-18 11:40:00,225.61,226.23,225.5,226.19,65112.0,225.61,226.23,225.5,226.19,65112.0
2022-01-18 11:45:00,226.19,226.44,225.91,226.44,49574.0,226.19,226.44,225.91,226.44,49574.0
2022-01-18 11:50:00,226.43,226.58,226.11,226.14,57318.0,226.43,226.58,226.11,226.14,57318.0
2022-01-18 11:55:00,226.19,226.19,225.56,225.62,60453.0,226.19,226.19,225.56,225.62,60453.0
2022-01-18 12:00:00,225.56,225.64,224.84,224.98,65260.0,225.56,225.64,224.84,224.98,65260.0
2022-01-18 12:05:00,224.95,225.32,224.9,225.16,47968.0,224.95,225.32,224.9,225.16,47968.0
2022-01-18 12:10:00,225.12,225.25,224.76,225.15,44536.0,225.12,225.25,224.76,225.15,44536.0
2022-01-18 12:15:00,225.17,225.35,224.77,225.28,33886.0,225.17,225.35,224.77,225.28,33886.0
2022-01-18 12:20:00,225.29,225.61,224.76,224.95,66661.0,225.29,225.61,224.76,224.95,66661.0
2022-01-18 12:25:00,224.94,225.17,224.6,225.15,49833.0,224.94,225.17,224.6,225.15,49833.0
2022-01-18 12:30:00,225.19,225.59,225.08,225.49,76145.0,225.19,225.59,225.08,225.49,76145.0
2022-01-18 12:35:00,225.53,225.62,225.01,225.2,38386.0,225.53,225.62,225.01,225.2,38386.0
2022-01-18 12:40:00,225.14,225.38,225.03,225.07,23625.0,225.14,225.38,225.03,225.07,23625.0
2022-01-18 12:45:00,225.04,225.04,224.39,224.45,44836.0,225.04,225.04,224.39,224.45,44836.0
2022-01-18 12:50:00,224.47,224.89,224.42,224.64,37361.0,224.47,224.89,224.42,224.64,37361.0
2022-01-18 12:55:00,224.74,225.04,224.69,224.76,27945.0,224.74,225.04,224.69,224.76,27945.0
2022-01-18 13:00:00,224.73,224.89,224.32,224.71,31001.0,224.73,224.89,224.32,224.71,31001.0
2022-01-18 13:05:00,224.73,224.73,224.33,224.67,25378.0,224.73,224.73,224.33,224.67,25378.0
2022-01-18 13:10:00,224.58,224.84,224.53,224.8,28192.0,224.58,224.84,224.53,224.8,28192.0
2022-01-18 13:15:00,224.76,225.5,224.71,225.19,62804.0,224.76,225.5,224.71,225.19,62804.0
2022-01-18 13:20:00,225.19,225.45,224.94,225.41,56538.0,225.19,225.45,224.94,225.41,56538.0
2022-01-18 13:25:00,225.42,225.62,225.14,225.39,43072.0,225.42,225.62,225.14,225.39,43072.0
2022-01-18 13:30:00,225.37,226.33,225.37,226.28,43046.0,225.37,226.33,225.37,226.28,43046.0
2022-01-18 13:35:00,226.26,226.36,225.81,226.09,64190.0,226.26,226.36,225.81,226.09,64190.0
2022-01-18 13:40:00,226.17,226.29,225.77,226.14,45508.0,226.17,226.29,225.77,226.14,45508.0
2022-01-18 13:45:00,225.96,226.15,225.8,225.89,40066.0,225.96,226.15,225.8,225.89,40066.0
2022-01-18 13:50:00,225.92,226.14,225.7,225.92,39100.0,225.92,226.14,225.7,225.92,39100.0
2022-01-18 13:55:00,225.92,226.63,225.92,226.49,58717.0,225.92,226.63,225.92,226.49,58717.0
2022-01-18 14:00:00,226.55,226.72,226.35,226.59,48620.0,226.55,226.72,226.35,226.59,48620.0
2022-01-18 14:05:00,226.63,227.08,226.6,226.99,75493.0,226.63,227.08,226.6,226.99,75493.0
2022-01-18 14:10:00,226.96,227.25,226.72,226.74,71457.0,226.96,227.25,226.72,226.74,71457.0
2022-01-18 14:15:00,226.76,226.95,226.63,226.93,33439.0,226.76,226.95,226.63,226.93,33439.0
2022-01-18 14:20:00,226.93,226.94,226.56,226.61,40051.0,226.93,226.94,226.56,226.61,40051.0
2022-01-18 14:25:00,226.65,226.76,226.35,226.65,43419.0,226.65,226.76,226.35,226.65,43419.0
2022-01-18 14:30:00,226.67,227.28,226.61,227.01,64048.0,226.67,227.28,226.61,227.01,64048.0
2022-01-18 14:35:00,227.02,227.55,226.93,227.5,75715.0,227.02,227.55,226.93,227.5,75715.0
2022-01-18 14:40:00,227.5,227.68,227.34,227.49,45017.0,227.5,227.68,227.34,227.49,45017.0
2022-01-18 14:45:00,227.49,227.54,227.14,227.4,47202.0,227.49,227.54,227.14,227.4,47202.0
2022-01-18 14:50:00,227.33,227.87,227.31,227.84,59501.0,227.33,227.87,227.31,227.84,59501.0
2022-01-18 14:55:00,227.85,227.9,227.43,227.5,64988.0,227.85,227.9,227.43,227.5,64988.0
2022-01-18 15:00:00,227.51,227.54,226.84,226.96,57804.0,227.51,227.54,226.84,226.96,57804.0
2022-01-18 15:05:00,227.01,227.08,226.26,226.26,73029.0,227.01,227.08,226.26,226.26,73029.0
2022-01-18 15:10:00,226.26,226.55,226.03,226.4,79024.0,226.26,226.55,226.03,226.4,79024.0
2022-01-18 15:15:00,226.36,226.36,224.5,225.38,88848.0,226.36,226.36,224.5,225.38,88848.0
2022-01-18 15:20:00,225.4,225.9,225.34,225.72,69661.0,225.4,225.9,225.34,225.72,69661.0
2022-01-18 15:25:00,225.74,225.78,225.44,225.77,40628.0,225.74,225.78,225.44,225.77,40628.0
2022-01-18 15:30:00,225.74,225.74,225.31,225.46,53698.0,225.74,225.74,225.31,225.46,53698.0
2022-01-18 15:35:00,225.48,225.56,225.19,225.5,63171.0,225.48,225.56,225.19,225.5,63171.0
2022-01-18 15:40:00,225.53,225.64,225.22,225.22,62894.0,225.53,225.64,225.22,225.22,62894.0
2022-01-18 15:45:00,225.22,225.41,225.1,225.28,85144.0,225.22,225.41,225.1,225.28,85144.0
2022-01-18 15:50:00,225.34,225.48,224.42,224.49,149482.0,225.34,225.48,224.42,224.49,149482.0
2022-01-18 15:55:00,224.51,225.08,224.37,225.06,244671.0,224.51,225.08,224.37,225.06,244671.0
2022-01-19 09:30:00,225.1,225.42,222.87,222.92,316419.0,225.1,225.42,222.87,222.92,316419.0
2022-01-19 09:35:00,223.07,223.39,221.77,222.99,213412.0,223.07,223.39,221.77,222.99,213412.0
2022-01-19 09:40:00,223.03,223.05,221.92,222.13,150346.0,223.03,223.05,221.92,222.13,150346.0
2022-01-19 09:45:00,222.16,222.92,221.11,221.17,224454.0,222.16,222.92,221.11,221.17,224454.0
2022-01-19 09:50:00,221.1,222.72,220.84,222.54,146864.0,221.1,222.72,220.84,222.54,146864.0
2022-01-19 09:55:00,222.65,223.3,222.37,223.19,125733.0,222.65,223.3,222.37,223.19,125733.0
2022-01-19 10:00:00,223.24,223.29,222.42,222.81,136113.0,223.24,223.29,222.42,222.81,136113.0
2022-01-19 10:05:00,222.81,223.07,221.76,222.99,93310.0,222.81,223.07,221.76,222.99,93310.0
2022-01-19 10:10:00,222.93,223.4,222.68,222.95,100171.0,222.93,223.4,222.68,222.95,100171.0
2022-01-19 10:15:00,222.92,223.27,221.51,221.79,129380.0,222.92,223.27,221.51,221.79,129380.0
2022-01-19 10:20:00,221.87,222.0,220.68,220.71,202164.0,221.87,222.0,220.68,220.71,202164.0
2022-01-19 10:25:00,220.7,220.7,219.6,220.12,256148.0,220.7,220.7,219.6,220.12,256148.0
2022-01-19 10:30:00,220.12,220.2,219.38,219.48,125032.0,220.12,220.2,219.38,219.48,125032.0
2022-01-19 10:35:00,219.46,220.13,219.28,219.82,124973.0,219.46,220.13,219.28,219.82,124973.0
2022-01-19 10:40:00,219.88,219.96,219.31,219.83,79803.0,219.88,219.96,219.31,219.83,79803.0
2022-01-19 10:45:00,219.83,220.0,219.18,219.36,64651.0,219.83,220.0,219.18,219.36,64651.0
2022-01-19 10:50:00,219.34,220.29,219.25,219.68,81704.0,219.34,220.29,219.25,219.68,81704.0
2022-01-19 10:55:00,219.65,220.6,219.52,220.57,94613.0,219.65,220.6,219.52,220.57,94613.0
2022-01-19 11:00:00,220.53,221.08,220.44,220.48,67240.0,220.53,221.08,220.44,220.48,67240.0
2022-01-19 11:05:00,220.49,220.75,219.94,220.7,63064.0,220.49,220.75,219.94,220.7,63064.0
2022-01-19 11:10:00,220.7,220.78,220.35,220.57,27341.0,220.7,220.78,220.35,220.57,27341.0
2022-01-19 11:15:00,220.56,221.13,220.25,220.38,48013.0,220.56,221.13,220.25,220.38,48013.0
2022-01-19 11:20:00,220.4,220.88,220.01,220.07,34130.0,220.4,220.88,220.01,220.07,34130.0
2022-01-19 11:25:00,220.11,220.93,220.01,220.63,47011.0,220.11,220.93,220.01,220.63,47011.0
2022-01-19 11:30:00,220.59,220.82,220.03,220.14,38946.0,220.59,220.82,220.03,220.14,38946.0
2022-01-19 11:35:00,220.19,220.24,219.5,219.66,59020.0,220.19,220.24,219.5,219.66,59020.0
2022-01-19 11:40:00,219.64,219.89,219.36,219.79,46259.0,219.64,219.89,219.36,219.79,46259.0
2022-01-19 11:45:00,219.74,220.72,219.62,220.43,48063.0,219.74,220.72,219.62,220.43,48063.0
2022-01-19 11:50:00,220.43,221.25,220.37,221.13,36966.0,220.43,221.25,220.37,221.13,36966.0
2022-01-19 11:55:00,221.07,221.07,220.63,220.75,28263.0,221.07,221.07,220.63,220.75,28263.0
2022-01-19 12:00:00,220.77,221.45,220.75,221.18,39720.0,220.77,221.45,220.75,221.18,39720.0
2022-01-19 12:05:00,221.09,221.82,221.09,221.7,51414.0,221.09,221.82,221.09,221.7,51414.0
2022-01-19 12:10:00,221.59,221.91,221.5,221.89,46719.0,221.59,221.91,221.5,221.89,46719.0
2022-01-19 12:15:00,221.87,222.3,221.78,221.97,82842.0,221.87,222.3,221.78,221.97,82842.0
2022-01-19 12:20:00,221.93,221.98,221.6,221.77,32220.0,221.93,221.98,221.6,221.77,32220.0
2022-01-19 12:25:00,221.71,221.91,221.43,221.78,34807.0,221.71,221.91,221.43,221.78,34807.0
2022-01-19 12:30:00,221.8,221.86,220.9,220.94,42150.0,221.8,221.86,220.9,220.94,42150.0
2022-01-19 12:35:00,220.97,221.04,220.31,220.45,35842.0,220.97,221.04,220.31,220.45,35842.0
2022-01-19 12:40:00,220.47,220.69,220.29,220.51,42735.0,220.47,220.69,220.29,220.51,42735.0
2022-01-19 12:45:00,220.53,221.2,220.42,221.2,34186.0,220.53,221.2,220.42,221.2,34186.0
2022-01-19 12:50:00,221.15,221.33,220.67,220.67,24178.0,221.15,221.33,220.67,220.67,24178.0
2022-01-19 12:55:00,220.66,221.52,220.66,221.46,28221.0,220.66,221.52,220.66,221.46,28221.0
2022-01-19 13:00:00,221.4,221.48,220.7,221.28,33090.0,221.4,221.48,220.7,221.28,33090.0
2022-01-19 13:05:00,221.25,221.25,220.69,220.84,18477.0,221.25,221.25,220.69,220.84,18477.0
2022-01-19 13:10:00,220.88,221.24,220.59,221.22,37388.0,220.88,221.24,220.59,221.22,37388.0
2022-01-19 13:15:00,221.17,221.44,221.06,221.34,12919.0,221.17,221.44,221.06,221.34,12919.0
2022-01-19 13:20:00,221.27,221.27,220.65,220.86,14075.0,221.27,221.27,220.65,220.86,14075.0
2022-01-19 13:25:00,220.83,221.0,220.35,220.37,26128.0,220.83,221.0,220.35,220.37,26128.0
2022-01-19 13:30:00,220.25,221.08,220.15,221.02,25859.0,220.25,221.08,220.15,221.02,25859.0
2022-01-19 13:35:00,220.99,221.02,220.62,220.74,18364.0,220.99,221.02,220.62,220.74,18364.0
2022-01-19 13:40:00,220.68,220.8,220.55,220.8,17780.0,220.68,220.8,220.55,220.8,17780.0
2022-01-19 13:45:00,220.81,220.87,220.68,220.73,20448.0,220.81,220.87,220.68,220.73,20448.0
2022-01-19 13:50:00,220.72,220.82,220.49,220.73,23069.0,220.72,220.82,220.49,220.73,23069.0
2022-01-19 13:55:00,220.68,221.05,220.57,220.7,24683.0,220.68,221.05,220.57,220.7,24683.0
2022-01-19 14:00:00,220.62,220.9,220.3,220.53,27524.0,220.62,220.9,220.3,220.53,27524.0
2022-01-19 14:05:00,220.53,220.55,219.97,220.14,50192.0,220.53,220.55,219.97,220.14,50192.0
2022-01-19 14:10:00,220.17,220.17,219.84,219.95,28035.0,220.17,220.17,219.84,219.95,28035.0
2022-01-19 14:15:00,219.94,220.03,219.68,219.81,66127.0,219.94,220.03,219.68,219.81,66127.0
2022-01-19 14:20:00,219.79,219.84,219.39,219.43,56245.0,219.79,219.84,219.39,219.43,56245.0
2022-01-19 14:25:00,219.47,219.47,218.9,218.93,66340.0,219.47,219.47,218.9,218.93,66340.0
2022-01-19 14:30:00,218.92,219.11,218.63,218.94,54951.0,218.92,219.11,218.63,218.94,54951.0
2022-01-19 14:35:00,218.93,219.34,218.81,219.1,62107.0,218.93,219.34,218.81,219.1,62107.0
2022-01-19 14:40:00,219.15,219.45,218.95,219.35,35892.0,219.15,219.45,218.95,219.35,35892.0
2022-01-19 14:45:00,219.43,219.47,218.94,219.12,33115.0,219.43,219.47,218.94,219.12,33115.0
2022-01-19 14:50:00,219.03,219.19,218.85,218.96,36750.0,219.03,219.19,218.85,218.96,36750.0
2022-01-19 14:55:00,218.98,219.28,218.77,219.1,41769.0,218.98,219.28,218.77,219.1,41769.0
2022-01-19 15:00:00,219.04,219.34,219.02,219.1,31318.0,219.04,219.34,219.02,219.1,31318.0
2022-01-19 15:05:00,219.13,219.49,219.13,219.3,33430.0,219.13,219.49,219.13,219.3,33430.0
2022-01-19 15:10:00,219.24,219.88,219.23,219.72,51727.0,219.24,219.88,219.23,219.72,51727.0
2022-01-19 15:15:00,219.74,219.83,219.37,219.48,38671.0,219.74,219.83,219.37,219.48,38671.0
2022-01-19 15:20:00,219.47,219.65,219.1,219.4,60975.0,219.47,219.65,219.1,219.4,60975.0
2022-01-19 15:25:00,219.38,219.52,218.84,218.94,51378.0,219.38,219.52,218.84,218.94,51378.0
2022-01-19 15:30:00,218.94,219.0,218.3,218.47,97377.0,218.94,219.0,218.3,218.47,97377.0
2022-01-19 15:35:00,218.51,218.6,218.33,218.38,62174.0,218.51,218.6,218.33,218.38,62174.0
2022-01-19 15:40:00,218.35,218.74,218.14,218.63,98320.0,218.35,218.74,218.14,218.63,98320.0
2022-01-19 15:45:00,218.58,218.7,218.3,218.45,80768.0,218.58,218.7,218.3,218.45,80768.0
2022-01-19 15:50:00,218.4,218.4,217.51,217.65,214891.0,218.4,218.4,217.51,217.65,214891.0
2022-01-19 15:55:00,217.65,217.65,216.94,217.09,292533.0,217.65,217.65,216.94,217.09,292533.0
2022-01-20 09:30:00,217.38,218.74,217.25,218.61,196996.0,217.38,218.74,217.25,218.61,196996.0
2022-01-20 09:35:00,218.61,218.8,217.9,218.33,121883.0,218.61,218.8,217.9,218.33,121883.0
2022-01-20 09:40:00,218.34,219.5,218.06,218.16,137184.0,218.34,219.5,218.06,218.16,137184.0
2022-01-20 09:45:00,218.13,218.17,216.58,216.84,177654.0,218.13,218.17,216.58,216.84,177654.0
2022-01-20 09:50:00,216.73,217.5,216.11,217.27,156681.0,216.73,217.5,216.11,217.27,156681.0
2022-01-20 09:55:00,217.34,218.34,217.05,218.14,105280.0,217.34,218.34,217.05,218.14,105280.0
2022-01-20 10:00:00,218.23,218.5,217.33,217.85,125217.0,218.23,218.5,217.33,217.85,125217.0
2022-01-20 10:05:00,218.12,219.2,217.93,218.73,111973.0,218.12,219.2,217.93,218.73,111973.0
2022-01-20 10:10:00,218.64,218.91,218.07,218.32,52582.0,218.64,218.91,218.07,218.32,52582.0
2022-01-20 10:15:00,218.14,219.3,218.14,218.78,77780.0,218.14,219.3,218.14,218.78,77780.0
2022-01-20 10:20:00,218.88,219.07,218.38,218.64,46961.0,218.88,219.07,218.38,218.64,46961.0
2022-01-20 10:25:00,218.64,219.1,217.86,219.1,42352.0,218.64,219.1,217.86,219.1,42352.0
2022-01-20 10:30:00,219.1,220.44,219.04,220.28,141854.0,219.1,220.44,219.04,220.28,141854.0
2022-01-20 10:35:00,220.3,221.06,220.03,221.06,115873.0,220.3,221.06,220.03,221.06,115873.0
2022-01-20 10:40:00,221.01,221.46,220.91,221.38,93797.0,221.01,221.46,220.91,221.38,93797.0
2022-01-20 10:45:00,221.37,221.9,221.25,221.63,82229.0,221.37,221.9,221.25,221.63,82229.0
2022-01-20 10:50:00,221.67,221.95,221.42,221.81,63933.0,221.67,221.95,221.42,221.81,63933.0
2022-01-20 10:55:00,221.84,221.85,221.25,221.61,86724.0,221.84,221.85,221.25,221.61,86724.0
2022-01-20 11:00:00,221.49,221.55,221.01,221.1,63363.0,221.49,221.55,221.01,221.1,63363.0
2022-01-20 11:05:00,221.12,221.14,220.6,220.76,66474.0,221.12,221.14,220.6,220.76,66474.0
2022-01-20 11:10:00,220.72,220.85,220.07,220.31,74559.0,220.72,220.85,220.07,220.31,74559.0
2022-01-20 11:15:00,220.27,220.35,219.95,220.01,36805.0,220.27,220.35,219.95,220.01,36805.0
2022-01-20 11:20:00,220.0,220.0,219.44,219.74,40771.0,220.0,220.0,219.44,219.74,40771.0
2022-01-20 11:25:00,219.77,220.4,219.53,220.34,56462.0,219.77,220.4,219.53,220.34,56462.0
2022-01-20 11:30:00,220.31,220.6,220.27,220.5,47607.0,220.31,220.6,220.27,220.5,47607.0
2022-01-20 11:35:00,220.5,220.8,220.19,220.73,41732.0,220.5,220.8,220.19,220.73,41732.0
2022-01-20 11:40:00,220.72,220.73,219.83,219.98,52867.0,220.72,220.73,219.83,219.98,52867.0
2022-01-20 11:45:00,219.99,220.75,219.98,220.61,35318.0,219.99,220.75,219.98,220.61,35318.0
2022-01-20 11:50:00,220.61,220.91,220.45,220.52,40514.0,220.61,220.91,220.45,220.52,40514.0
2022-01-20 11:55:00,220.48,220.94,220.45,220.79,38304.0,220.48,220.94,220.45,220.79,38304.0
2022-01-20 12:00:00,220.89,221.04,220.48,220.74,51935.0,220.89,221.04,220.48,220.74,51935.0
2022-01-20 12:05:00,220.69,220.69,220.13,220.18,40867.0,220.69,220.69,220.13,220.18,40867.0
2022-01-20 12:10:00,220.13,220.44,220.03,220.42,32729.0,220.13,220.44,220.03,220.42,32729.0
2022-01-20 12:15:00,220.4,220.41,219.61,219.61,23094.0,220.4,220.41,219.61,219.61,23094.0
2022-01-20 12:20:00,219.57,219.94,219.56,219.81,31670.0,219.57,219.94,219.56,219.81,31670.0
2022-01-20 12:25:00,219.74,220.1,219.56,220.05,39682.0,219.74,220.1,219.56,220.05,39682.0
2022-01-20 12:30:00,220.09,220.7,220.04,220.67,44008.0,220.09,220.7,220.04,220.67,44008.0
2022-01-20 12:35:00,220.65,220.89,220.47,220.69,43745.0,220.65,220.89,220.47,220.69,43745.0
2022-01-20 12:40:00,220.77,220.83,220.41,220.52,58548.0,220.77,220.83,220.41,220.52,58548.0
2022-01-20 12:45:00,220.49,220.59,220.16,220.21,18872.0,220.49,220.59,220.16,220.21,18872.0
2022-01-20 12:50:00,220.18,220.28,219.71,219.71,31254.0,220.18,220.28,219.71,219.71,31254.0
2022-01-20 12:55:00,219.72,219.98,219.62,219.72,40264.0,219.72,219.98,219.62,219.72,40264.0
2022-01-20 13:00:00,219.75,219.81,219.33,219.56,33922.0,219.75,219.81,219.33,219.56,33922.0
2022-01-20 13:05:00,219.51,219.66,219.21,219.35,23363.0,219.51,219.66,219.21,219.35,23363.0
2022-01-20 13:10:00,219.35,219.9,219.3,219.84,27613.0,219.35,219.9,219.3,219.84,27613.0
2022-01-20 13:15:00,219.85,219.85,219.12,219.45,21046.0,219.85,219.85,219.12,219.45,21046.0
2022-01-20 13:20:00,219.41,219.82,219.29,219.29,19739.0,219.41,219.82,219.29,219.29,19739.0
2022-01-20 13:25:00,219.23,219.75,219.22,219.66,26599.0,219.23,219.75,219.22,219.66,26599.0
2022-01-20 13:30:00,219.75,219.8,219.32,219.39,20038.0,219.75,219.8,219.32,219.39,20038.0
2022-01-20 13:35:00,219.45,219.6,219.15,219.48,13359.0,219.45,219.6,219.15,219.48,13359.0
2022-01-20 13:40:00,219.39,219.6,219.35,219.36,11829.0,219.39,219.6,219.35,219.36,11829.0
2022-01-20 13:45:00,219.36,219.54,219.18,219.33,15653.0,219.36,219.54,219.18,219.33,15653.0
2022-01-20 13:50:00,219.36,219.51,219.26,219.49,12933.0,219.36,219.51,219.26,219.49,12933.0
2022-01-20 13:55:00,219.49,219.64,219.15,219.28,29739.0,219.49,219.64,219.15,219.28,29739.0
2022-01-20 14:00:00,219.34,220.09,219.31,220.03,59805.0,219.34,220.09,219.31,220.03,59805.0
2022-01-20 14:05:00,220.0,220.16,219.9,220.11,35271.0,220.0,220.16,219.9,220.11,35271.0
2022-01-20 14:10:00,220.02,220.14,218.95,218.98,40154.0,220.02,220.14,218.95,218.98,40154.0
2022-01-20 14:15:00,219.0,219.2,218.57,218.94,54057.0,219.0,219.2,218.57,218.94,54057.0
2022-01-20 14:20:00,218.96,219.1,218.37,218.81,48459.0,218.96,219.1,218.37,218.81,48459.0
2022-01-20 14:25:00,218.69,218.79,218.22,218.27,37609.0,218.69,218.79,218.22,218.27,37609.0
2022-01-20 14:30:00,218.14,218.39,217.95,218.33,37946.0,218.14,218.39,217.95,218.33,37946.0
2022-01-20 14:35:00,218.37,218.58,218.09,218.56,37009.0,218.37,218.58,218.09,218.56,37009.0
2022-01-20 14:40:00,218.59,218.59,218.21,218.38,32957.0,218.59,218.59,218.21,218.38,32957.0
2022-01-20 14:45:00,218.36,218.75,218.23,218.59,39505.0,218.36,218.75,218.23,218.59,39505.0
2022-01-20 14:50:00,218.59,218.83,218.3,218.42,37232.0,218.59,218.83,218.3,218.42,37232.0
2022-01-20 14:55:00,218.38,218.56,218.02,218.07,31007.0,218.38,218.56,218.02,218.07,31007.0
2022-01-20 15:00:00,218.06,218.32,217.63,217.77,51118.0,218.06,218.32,217.63,217.77,51118.0
2022-01-20 15:05:00,217.81,217.81,217.11,217.26,42623.0,217.81,217.81,217.11,217.26,42623.0
2022-01-20 15:10:00,217.22,217.61,217.07,217.14,41801.0,217.22,217.61,217.07,217.14,41801.0
2022-01-20 15:15:00,217.08,217.61,217.07,217.54,34894.0,217.08,217.61,217.07,217.54,34894.0
2022-01-20 15:20:00,217.55,217.59,216.81,216.88,48236.0,217.55,217.59,216.81,216.88,48236.0
2022-01-20 15:25:00,216.9,216.96,216.46,216.62,58499.0,216.9,216.96,216.46,216.62,58499.0
2022-01-20 15:30:00,216.65,216.65,215.83,215.83,106124.0,216.65,216.65,215.83,215.83,106124.0
2022-01-20 15:35:00,215.82,215.96,215.24,215.59,98046.0,215.82,215.96,215.24,215.59,98046.0
2022-01-20 15:40:00,215.58,215.91,215.21,215.28,85583.0,215.58,215.91,215.21,215.28,85583.0
2022-01-20 15:45:00,215.28,215.28,214.47,214.59,150052.0,215.28,215.28,214.47,214.59,150052.0
2022-01-20 15:50:00,214.53,214.82,213.89,213.99,182802.0,214.53,214.82,213.89,213.99,182802.0
2022-01-20 15:55:00,213.97,214.21,213.42,213.99,430289.0,213.97,214.21,213.42,213.99,430289.0
2022-01-21 09:30:00,213.79,213.79,210.11,211.93,599369.0,213.79,213.79,210.11,211.93,599369.0
2022-01-21 09:35:00,211.92,212.05,209.73,210.26,209555.0,211.92,212.05,209.73,210.26,209555.0
2022-01-21 09:40:00,210.09,210.09,208.0,208.02,251737.0,210.09,210.09,208.0,208.02,251737.0
2022-01-21 09:45:00,208.02,209.33,207.6,208.25,190259.0,208.02,209.33,207.6,208.25,190259.0
2022-01-21 09:50:00,208.19,208.6,207.3,207.33,181626.0,208.19,208.6,207.3,207.33,181626.0
2022-01-21 09:55:00,207.27,207.81,206.57,207.54,211822.0,207.27,207.81,206.57,207.54,211822.0
2022-01-21 10:00:00,207.48,208.31,206.53,207.36,148491.0,207.48,208.31,206.53,207.36,148491.0
2022-01-21 10:05:00,207.32,208.52,207.17,207.17,156370.0,207.32,208.52,207.17,207.17,156370.0
2022-01-21 10:10:00,207.16,207.25,205.9,205.9,146760.0,207.16,207.25,205.9,205.9,146760.0
2022-01-21 10:15:00,205.91,206.43,205.47,205.48,134645.0,205.91,206.43,205.47,205.48,134645.0
2022-01-21 10:20:00,205.47,205.93,204.57,205.65,187210.0,205.47,205.93,204.57,205.65,187210.0
2022-01-21 10:25:00,205.67,207.44,205.61,207.0,137313.0,205.67,207.44,205.61,207.0,137313.0
2022-01-21 10:30:00,206.87,209.09,206.78,209.07,262921.0,206.87,209.09,206.78,209.07,262921.0
2022-01-21 10:35:00,208.93,209.33,208.22,208.22,152316.0,208.93,209.33,208.22,208.22,152316.0
2022-01-21 10:40:00,208.25,209.2,208.01,208.7,123789.0,208.25,209.2,208.01,208.7,123789.0
2022-01-21 10:45:00,208.68,209.3,207.85,209.19,101088.0,208.68,209.3,207.85,209.19,101088.0
2022-01-21 10:50:00,209.24,209.94,209.23,209.77,96632.0,209.24,209.94,209.23,209.77,96632.0
2022-01-21 10:55:00,209.75,209.98,208.76,209.13,87435.0,209.75,209.98,208.76,209.13,87435.0
2022-01-21 11:00:00,209.27,209.3,208.06,208.39,85765.0,209.27,209.3,208.06,208.39,85765.0
2022-01-21 11:05:00,208.46,209.49,208.29,209.45,90721.0,208.46,209.49,208.29,209.45,90721.0
2022-01-21 11:10:00,209.47,209.63,208.62,208.85,73007.0,209.47,209.63,208.62,208.85,73007.0
2022-01-21 11:15:00,208.82,209.89,208.82,209.53,57391.0,208.82,209.89,208.82,209.53,57391.0
2022-01-21 11:20:00,209.48,210.43,209.47,210.14,82452.0,209.48,210.43,209.47,210.14,82452.0
2022-01-21 11:25:00,210.16,210.48,209.83,210.43,74682.0,210.16,210.48,209.83,210.43,74682.0
2022-01-21 11:30:00,210.37,210.44,209.34,210.1,67888.0,210.37,210.44,209.34,210.1,67888.0
2022-01-21 11:35:00,210.28,210.32,208.86,208.94,83590.0,210.28,210.32,208.86,208.94,83590.0
2022-01-21 11:40:00,208.98,209.4,208.84,209.37,43550.0,208.98,209.4,208.84,209.37,43550.0
2022-01-21 11:45:00,209.37,209.45,208.5,208.72,50246.0,209.37,209.45,208.5,208.72,50246.0
2022-01-21 11:50:00,208.68,208.83,208.0,208.1,98139.0,208.68,208.83,208.0,208.1,98139.0
2022-01-21 11:55:00,208.06,208.81,208.02,208.62,44759.0,208.06,208.81,208.02,208.62,44759.0
2022-01-21 12:00:00,208.49,208.89,207.94,208.43,38184.0,208.49,208.89,207.94,208.43,38184.0
2022-01-21 12:05:00,208.41,209.13,208.35,208.53,44189.0,208.41,209.13,208.35,208.53,44189.0
2022-01-21 12:10:00,208.43,208.43,207.62,207.82,54128.0,208.43,208.43,207.62,207.82,54128.0
2022-01-21 12:15:00,207.74,207.94,207.3,207.39,53011.0,207.74,207.94,207.3,207.39,53011.0
2022-01-21 12:20:00,207.27,207.99,207.02,207.98,73496.0,207.27,207.99,207.02,207.98,73496.0
2022-01-21 12:25:00,207.92,208.39,207.92,208.29,92899.0,207.92,208.39,207.92,208.29,92899.0
2022-01-21 12:30:00,208.26,208.46,207.66,207.93,57487.0,208.26,208.46,207.66,207.93,57487.0
2022-01-21 12:35:00,207.99,208.25,207.05,207.67,63669.0,207.99,208.25,207.05,207.67,63669.0
2022-01-21 12:40:00,207.65,208.05,207.49,207.6,40699.0,207.65,208.05,207.49,207.6,40699.0
2022-01-21 12:45:00,207.63,208.19,207.23,207.26,83209.0,207.63,208.19,207.23,207.26,83209.0
2022-01-21 12:50:00,207.25,207.88,207.15,207.63,45205.0,207.25,207.88,207.15,207.63,45205.0
2022-01-21 12:55:00,207.65,207.94,207.12,207.77,48813.0,207.65,207.94,207.12,207.77,48813.0
2022-01-21 13:00:00,207.76,208.1,207.14,207.26,32759.0,207.76,208.1,207.14,207.26,32759.0
2022-01-21 13:05:00,207.24,207.78,207.23,207.44,31949.0,207.24,207.78,207.23,207.44,31949.0
2022-01-21 13:10:00,207.52,208.42,207.43,208.11,38890.0,207.52,208.42,207.43,208.11,38890.0
2022-01-21 13:15:00,208.07,208.13,207.38,207.46,25697.0,208.07,208.13,207.38,207.46,25697.0
2022-01-21 13:20:00,207.41,207.41,206.72,206.94,70001.0,207.41,207.41,206.72,206.94,70001.0
2022-01-21 13:25:00,206.87,207.42,206.62,206.88,49143.0,206.87,207.42,206.62,206.88,49143.0
2022-01-21 13:30:00,206.82,207.54,206.72,207.2,46453.0,206.82,207.54,206.72,207.2,46453.0
2022-01-21 13:35:00,207.17,207.82,206.93,207.48,39207.0,207.17,207.82,206.93,207.48,39207.0
2022-01-21 13:40:00,207.5,207.97,207.41,207.84,30406.0,207.5,207.97,207.41,207.84,30406.0
2022-01-21 13:45:00,207.94,208.02,207.5,208.01,36922.0,207.94,208.02,207.5,208.01,36922.0
2022-01-21 13:50:00,207.97,208.4,207.7,208.01,33230.0,207.97,208.4,207.7,208.01,33230.0
2022-01-21 13:55:00,208.0,208.07,207.22,207.48,28562.0,208.0,208.07,207.22,207.48,28562.0
2022-01-21 14:00:00,207.5,207.93,207.25,207.91,43335.0,207.5,207.93,207.25,207.91,43335.0
2022-01-21 14:05:00,207.87,208.42,207.87,207.9,37476.0,207.87,208.42,207.87,207.9,37476.0
2022-01-21 14:10:00,207.97,208.15,207.7,208.0,29250.0,207.97,208.15,207.7,208.0,29250.0
2022-01-21 14:15:00,208.05,208.59,207.82,207.9,45828.0,208.05,208.59,207.82,207.9,45828.0
2022-01-21 14:20:00,207.88,208.17,207.65,208.17,32630.0,207.88,208.17,207.65,208.17,32630.0
2022-01-21 14:25:00,208.15,208.2,207.24,207.31,44547.0,208.15,208.2,207.24,207.31,44547.0
2022-01-21 14:30:00,207.3,207.48,207.15,207.24,63582.0,207.3,207.48,207.15,207.24,63582.0
2022-01-21 14:35:00,207.24,207.8,206.92,207.7,53639.0,207.24,207.8,206.92,207.7,53639.0
2022-01-21 14:40:00,207.7,208.0,207.27,207.34,29685.0,207.7,208.0,207.27,207.34,29685.0
2022-01-21 14:45:00,207.39,207.46,207.16,207.34,40922.0,207.39,207.46,207.16,207.34,40922.0
2022-01-21 14:50:00,207.34,207.34,206.77,206.91,40627.0,207.34,207.34,206.77,206.91,40627.0
2022-01-21 14:55:00,206.89,207.17,206.22,206.26,64651.0,206.89,207.17,206.22,206.26,64651.0
2022-01-21 15:00:00,206.23,206.47,206.07,206.17,73105.0,206.23,206.47,206.07,206.17,73105.0
2022-01-21 15:05:00,206.12,206.27,205.72,205.88,101802.0,206.12,206.27,205.72,205.88,101802.0
2022-01-21 15:10:00,205.88,206.15,205.55,205.81,79571.0,205.88,206.15,205.55,205.81,79571.0
2022-01-21 15:15:00,205.76,206.55,205.52,206.13,86906.0,205.76,206.55,205.52,206.13,86906.0
2022-01-21 15:20:00,206.16,206.17,205.66,205.88,51496.0,206.16,206.17,205.66,205.88,51496.0
2022-01-21 15:25:00,205.88,205.88,205.13,205.31,75082.0,205.88,205.88,205.13,205.31,75082.0
2022-01-21 15:30:00,205.28,205.99,205.2,205.78,191267.0,205.28,205.99,205.2,205.78,191267.0
2022-01-21 15:35:00,205.77,206.5,205.77,206.44,103858.0,205.77,206.5,205.77,206.44,103858.0
2022-01-21 15:40:00,206.47,207.14,206.43,206.68,98664.0,206.47,207.14,206.43,206.68,98664.0
2022-01-21 15:45:00,206.66,206.93,206.3,206.56,107216.0,206.66,206.93,206.3,206.56,107216.0
2022-01-21 15:50:00,206.59,206.59,205.82,205.92,151247.0,206.59,206.59,205.82,205.92,151247.0
2022-01-21 15:55:00,205.9,205.9,205.3,205.36,451904.0,205.9,205.9,205.3,205.36,451904.0
2022-01-24 09:30:00,199.85,200.0,197.77,199.0,452254.0,199.85,200.0,197.77,199.0,452254.0
2022-01-24 09:35:00,198.9,201.22,198.75,200.35,200195.0,198.9,201.22,198.75,200.35,200195.0
2022-01-24 09:40:00,200.37,200.75,198.66,198.66,132523.0,200.37,200.75,198.66,198.66,132523.0
2022-01-24 09:45:00,198.67,199.45,197.61,197.86,158858.0,198.67,199.45,197.61,197.86,158858.0
2022-01-24 09:50:00,197.78,198.19,197.22,197.58,159138.0,197.78,198.19,197.22,197.58,159138.0
2022-01-24 09:55:00,197.54,198.65,197.0,197.49,138488.0,197.54,198.65,197.0,197.49,138488.0
2022-01-24 10:00:00,197.45,198.64,196.19,196.3,166055.0,197.45,198.64,196.19,196.3,166055.0
2022-01-24 10:05:00,196.33,196.75,194.9,194.97,257268.0,196.33,196.75,194.9,194.97,257268.0
2022-01-24 10:10:00,194.99,195.52,194.51,195.3,194206.0,194.99,195.52,194.51,195.3,194206.0
2022-01-24 10:15:00,195.5,195.66,193.94,193.96,154141.0,195.5,195.66,193.94,193.96,154141.0
2022-01-24 10:20:00,193.94,196.18,193.94,196.14,118865.0,193.94,196.18,193.94,196.14,118865.0
2022-01-24 10:25:00,196.13,196.43,195.57,195.8,118928.0,196.13,196.43,195.57,195.8,118928.0
2022-01-24 10:30:00,195.79,197.38,195.74,196.85,196327.0,195.79,197.38,195.74,196.85,196327.0
2022-01-24 10:35:00,196.82,198.3,196.34,198.01,156737.0,196.82,198.3,196.34,198.01,156737.0
2022-01-24 10:40:00,197.91,199.26,197.36,199.11,115230.0,197.91,199.26,197.36,199.11,115230.0
2022-01-24 10:45:00,199.08,199.21,197.73,198.29,118579.0,199.08,199.21,197.73,198.29,118579.0
2022-01-24 10:50:00,198.37,198.76,197.67,198.31,104229.0,198.37,198.76,197.67,198.31,104229.0
2022-01-24 10:55:00,198.33,198.33,197.25,197.54,93146.0,198.33,198.33,197.25,197.54,93146.0
2022-01-24 11:00:00,197.54,197.76,197.07,197.48,51548.0,197.54,197.76,197.07,197.48,51548.0
2022-01-24 11:05:00,197.4,197.52,196.45,196.89,77072.0,197.4,197.52,196.45,196.89,77072.0
2022-01-24 11:10:00,196.97,197.05,196.04,196.31,66536.0,196.97,197.05,196.04,196.31,66536.0
2022-01-24 11:15:00,196.32,197.0,196.23,196.63,49776.0,196.32,197.0,196.23,196.63,49776.0
2022-01-24 11:20:00,196.63,196.93,195.83,196.05,66520.0,196.63,196.93,195.83,196.05,66520.0
2022-01-24 11:25:00,195.99,196.7,195.6,196.7,56925.0,195.99,196.7,195.6,196.7,56925.0
2022-01-24 11:30:00,196.75,197.19,196.38,197.06,70480.0,196.75,197.19,196.38,197.06,70480.0
2022-01-24 11:35:00,197.12,197.22,195.22,195.27,84398.0,197.12,197.22,195.22,195.27,84398.0
2022-01-24 11:40:00,195.39,195.51,194.69,194.96,103778.0,195.39,195.51,194.69,194.96,103778.0
2022-01-24 11:45:00,194.98,195.47,194.12,194.21,92298.0,194.98,195.47,194.12,194.21,92298.0
2022-01-24 11:50:00,194.27,195.82,194.24,195.64,96988.0,194.27,195.82,194.24,195.64,96988.0
2022-01-24 11:55:00,195.67,196.06,194.66,195.27,81135.0,195.67,196.06,194.66,195.27,81135.0
2022-01-24 12:00:00,195.22,195.47,194.43,194.45,66128.0,195.22,195.47,194.43,194.45,66128.0
2022-01-24 12:05:00,194.51,194.91,194.12,194.24,68010.0,194.51,194.91,194.12,194.24,68010.0
2022-01-24 12:10:00,194.24,194.49,193.44,193.63,143654.0,194.24,194.49,193.44,193.63,143654.0
2022-01-24 12:15:00,193.64,193.67,192.59,193.37,119592.0,193.64,193.67,192.59,193.37,119592.0
2022-01-24 12:20:00,193.36,193.97,192.7,192.83,85957.0,193.36,193.97,192.7,192.83,85957.0
2022-01-24 12:25:00,192.89,193.79,192.51,193.35,143491.0,192.89,193.79,192.51,193.35,143491.0
2022-01-24 12:30:00,193.39,193.73,193.02,193.52,85305.0,193.39,193.73,193.02,193.52,85305.0
2022-01-24 12:35:00,193.45,193.48,192.55,193.43,83697.0,193.45,193.48,192.55,193.43,83697.0
2022-01-24 12:40:00,193.28,194.19,192.8,193.94,97048.0,193.28,194.19,192.8,193.94,97048.0
2022-01-24 12:45:00,193.99,194.14,193.62,194.04,117150.0,193.99,194.14,193.62,194.04,117150.0
2022-01-24 12:50:00,193.97,194.77,193.54,194.67,142024.0,193.97,194.77,193.54,194.67,142024.0
2022-01-24 12:55:00,194.64,195.73,194.58,195.65,144311.0,194.64,195.73,194.58,195.65,144311.0
2022-01-24 13:00:00,195.6,195.95,195.2,195.86,104433.0,195.6,195.95,195.2,195.86,104433.0
2022-01-24 13:05:00,195.74,196.84,195.56,196.42,107454.0,195.74,196.84,195.56,196.42,107454.0
2022-01-24 13:10:00,196.43,196.79,195.94,196.72,94566.0,196.43,196.79,195.94,196.72,94566.0
2022-01-24 13:15:00,196.71,197.57,196.64,197.36,104062.0,196.71,197.57,196.64,197.36,104062.0
2022-01-24 13:20:00,197.35,197.49,195.86,195.95,90454.0,197.35,197.49,195.86,195.95,90454.0
2022-01-24 13:25:00,195.98,196.56,195.54,195.94,98850.0,195.98,196.56,195.54,195.94,98850.0
2022-01-24 13:30:00,195.88,197.33,195.65,197.3,77371.0,195.88,197.33,195.65,197.3,77371.0
2022-01-24 13:35:00,197.32,197.5,196.05,197.39,61603.0,197.32,197.5,196.05,197.39,61603.0
2022-01-24 13:40:00,197.41,197.47,196.66,196.82,58228.0,197.41,197.47,196.66,196.82,58228.0
2022-01-24 13:45:00,196.83,198.2,196.83,198.15,68862.0,196.83,198.2,196.83,198.15,68862.0
2022-01-24 13:50:00,198.25,198.69,197.83,198.5,77447.0,198.25,198.69,197.83,198.5,77447.0
2022-01-24 13:55:00,198.53,199.18,198.41,199.14,81708.0,198.53,199.18,198.41,199.14,81708.0
2022-01-24 14:00:00,199.15,200.49,199.0,199.3,214594.0,199.15,200.49,199.0,199.3,214594.0
2022-01-24 14:05:00,199.45,200.55,199.34,200.19,108273.0,199.45,200.55,199.34,200.19,108273.0
2022-01-24 14:10:00,200.15,200.65,198.51,199.08,96893.0,200.15,200.65,198.51,199.08,96893.0
2022-01-24 14:15:00,199.16,199.37,198.31,198.75,77802.0,199.16,199.37,198.31,198.75,77802.0
2022-01-24 14:20:00,198.84,199.47,198.13,198.32,81026.0,198.84,199.47,198.13,198.32,81026.0
2022-01-24 14:25:00,198.18,198.84,198.01,198.49,79610.0,198.18,198.84,198.01,198.49,79610.0
2022-01-24 14:30:00,198.4,199.11,197.88,197.89,78600.0,198.4,199.11,197.88,197.89,78600.0
2022-01-24 14:35:00,198.09,198.19,197.25,197.62,53990.0,198.09,198.19,197.25,197.62,53990.0
2022-01-24 14:40:00,197.57,197.63,197.05,197.39,54747.0,197.57,197.63,197.05,197.39,54747.0
2022-01-24 14:45:00,197.28,197.61,196.67,197.29,66085.0,197.28,197.61,196.67,197.29,66085.0
2022-01-24 14:50:00,197.36,198.0,197.08,197.85,59024.0,197.36,198.0,197.08,197.85,59024.0
2022-01-24 14:55:00,197.9,198.78,197.52,198.62,59199.0,197.9,198.78,197.52,198.62,59199.0
2022-01-24 15:00:00,198.67,199.61,198.51,199.0,47390.0,198.67,199.61,198.51,199.0,47390.0
2022-01-24 15:05:00,198.82,199.36,198.61,199.24,57070.0,198.82,199.36,198.61,199.24,57070.0
2022-01-24 15:10:00,199.24,199.96,199.18,199.82,75842.0,199.24,199.96,199.18,199.82,75842.0
2022-01-24 15:15:00,199.95,200.54,199.09,199.42,97554.0,199.95,200.54,199.09,199.42,97554.0
2022-01-24 15:20:00,199.36,200.73,199.35,200.44,61549.0,199.36,200.73,199.35,200.44,61549.0
2022-01-24 15:25:00,200.42,200.82,199.9,200.4,78118.0,200.42,200.82,199.9,200.4,78118.0
2022-01-24 15:30:00,200.28,202.1,200.1,202.04,168231.0,200.28,202.1,200.1,202.04,168231.0
2022-01-24 15:35:00,201.98,202.29,201.5,202.12,118332.0,201.98,202.29,201.5,202.12,118332.0
2022-01-24 15:40:00,202.1,202.34,201.14,201.34,135632.0,202.1,202.34,201.14,201.34,135632.0
2022-01-24 15:45:00,201.31,202.97,201.31,202.97,145180.0,201.31,202.97,201.31,202.97,145180.0
2022-01-24 15:50:00,203.0,204.63,202.97,203.94,221589.0,203.0,204.63,202.97,203.94,221589.0
2022-01-24 15:55:00,203.92,204.8,203.57,204.15,342700.0,203.92,204.8,203.57,204.15,342700.0
2022-01-25 09:30:00,200.1,201.0,198.75,200.26,302976.0,200.1,201.0,198.75,200.26,302976.0
2022-01-25 09:35:00,200.1,202.02,199.37,201.63,173759.0,200.1,202.02,199.37,201.63,173759.0
2022-01-25 09:40:00,201.51,202.34,200.95,201.47,121461.0,201.51,202.34,200.95,201.47,121461.0
2022-01-25 09:45:00,201.21,201.33,199.21,199.27,101068.0,201.21,201.33,199.21,199.27,101068.0
2022-01-25 09:50:00,199.27,200.04,197.98,198.2,107118.0,199.27,200.04,197.98,198.2,107118.0
2022-01-25 09:55:00,198.49,199.5,198.09,198.69,90673.0,198.49,199.5,198.09,198.69,90673.0
2022-01-25 10:00:00,198.65,198.99,197.57,198.01,70476.0,198.65,198.99,197.57,198.01,70476.0
2022-01-25 10:05:00,198.15,198.87,197.55,198.59,84570.0,198.15,198.87,197.55,198.59,84570.0
2022-01-25 10:10:00,198.73,199.2,197.58,199.2,71807.0,198.73,199.2,197.58,199.2,71807.0
2022-01-25 10:15:00,199.15,199.92,198.93,199.73,67688.0,199.15,199.92,198.93,199.73,67688.0
2022-01-25 10:20:00,199.59,200.34,199.04,199.09,124397.0,199.59,200.34,199.04,199.09,124397.0
2022-01-25 10:25:00,199.21,201.32,199.02,201.32,94026.0,199.21,201.32,199.02,201.32,94026.0
2022-01-25 10:30:00,201.39,201.39,200.77,201.21,44590.0,201.39,201.39,200.77,201.21,44590.0
2022-01-25 10:35:00,201.18,201.8,200.3,200.97,107940.0,201.18,201.8,200.3,200.97,107940.0
2022-01-25 10:40:00,201.02,202.08,200.61,202.08,57991.0,201.02,202.08,200.61,202.08,57991.0
2022-01-25 10:45:00,202.01,202.57,201.62,202.31,116353.0,202.01,202.57,201.62,202.31,116353.0
2022-01-25 10:50:00,202.39,202.8,201.47,201.86,83950.0,202.39,202.8,201.47,201.86,83950.0
2022-01-25 10:55:00,201.73,202.02,200.69,200.81,76479.0,201.73,202.02,200.69,200.81,76479.0
2022-01-25 11:00:00,200.74,200.89,200.0,200.72,92274.0,200.74,200.89,200.0,200.72,92274.0
2022-01-25 11:05:00,200.72,201.24,199.65,200.1,79210.0,200.72,201.24,199.65,200.1,79210.0
2022-01-25 11:10:00,200.13,200.31,199.73,199.87,51471.0,200.13,200.31,199.73,199.87,51471.0
2022-01-25 11:15:00,199.8,201.49,199.79,201.45,65670.0,199.8,201.49,199.79,201.45,65670.0
2022-01-25 11:20:00,201.29,201.75,201.0,201.62,49067.0,201.29,201.75,201.0,201.62,49067.0
2022-01-25 11:25:00,201.59,202.02,201.11,201.25,38940.0,201.59,202.02,201.11,201.25,38940.0
2022-01-25 11:30:00,201.13,201.35,200.21,200.28,53580.0,201.13,201.35,200.21,200.28,53580.0
2022-01-25 11:35:00,200.28,200.56,199.58,199.85,53994.0,200.28,200.56,199.58,199.85,53994.0
2022-01-25 11:40:00,199.81,200.7,199.58,200.68,57547.0,199.81,200.7,199.58,200.68,57547.0
2022-01-25 11:45:00,200.55,201.62,200.5,201.24,58381.0,200.55,201.62,200.5,201.24,58381.0
2022-01-25 11:50:00,201.24,201.82,201.07,201.67,35790.0,201.24,201.82,201.07,201.67,35790.0
2022-01-25 11:55:00,201.7,201.85,200.1,200.31,71125.0,201.7,201.85,200.1,200.31,71125.0
2022-01-25 12:00:00,200.22,200.77,200.0,200.77,45695.0,200.22,200.77,200.0,200.77,45695.0
2022-01-25 12:05:00,200.81,201.44,200.75,201.01,53752.0,200.81,201.44,200.75,201.01,53752.0
2022-01-25 12:10:00,201.06,201.24,200.39,201.22,32902.0,201.06,201.24,200.39,201.22,32902.0
2022-01-25 12:15:00,201.16,201.68,200.27,200.81,68847.0,201.16,201.68,200.27,200.81,68847.0
2022-01-25 12:20:00,200.93,201.95,200.65,201.87,55422.0,200.93,201.95,200.65,201.87,55422.0
2022-01-25 12:25:00,202.0,202.24,201.26,201.56,39439.0,202.0,202.24,201.26,201.56,39439.0
2022-01-25 12:30:00,201.59,201.59,200.41,200.77,42921.0,201.59,201.59,200.41,200.77,42921.0
2022-01-25 12:35:00,200.68,201.07,200.47,200.62,55073.0,200.68,201.07,200.47,200.62,55073.0
2022-01-25 12:40:00,200.5,200.77,200.14,200.77,25429.0,200.5,200.77,200.14,200.77,25429.0
2022-01-25 12:45:00,200.67,200.67,199.85,199.95,39795.0,200.67,200.67,199.85,199.95,39795.0
2022-01-25 12:50:00,200.06,200.44,199.9,200.11,29986.0,200.06,200.44,199.9,200.11,29986.0
2022-01-25 12:55:00,200.1,200.55,199.57,200.55,53151.0,200.1,200.55,199.57,200.55,53151.0
2022-01-25 13:00:00,200.6,200.75,199.84,200.6,58107.0,200.6,200.75,199.84,200.6,58107.0
2022-01-25 13:05:00,200.59,200.73,199.9,200.27,46279.0,200.59,200.73,199.9,200.27,46279.0
2022-01-25 13:10:00,200.26,201.04,200.25,200.77,27380.0,200.26,201.04,200.25,200.77,27380.0
2022-01-25 13:15:00,200.76,201.07,200.71,200.86,32878.0,200.76,201.07,200.71,200.86,32878.0
2022-01-25 13:20:00,200.76,200.89,200.4,200.4,31933.0,200.76,200.89,200.4,200.4,31933.0
2022-01-25 13:25:00,200.43,201.68,200.21,201.49,58554.0,200.43,201.68,200.21,201.49,58554.0
2022-01-25 13:30:00,201.44,201.85,201.13,201.76,52527.0,201.44,201.85,201.13,201.76,52527.0
2022-01-25 13:35:00,201.78,202.24,201.38,202.24,45042.0,201.78,202.24,201.38,202.24,45042.0
2022-01-25 13:40:00,202.25,202.3,201.75,202.02,21550.0,202.25,202.3,201.75,202.02,21550.0
2022-01-25 13:45:00,202.07,202.73,201.7,202.49,48407.0,202.07,202.73,201.7,202.49,48407.0
2022-01-25 13:50:00,202.61,203.3,202.47,203.21,65670.0,202.61,203.3,202.47,203.21,65670.0
2022-01-25 13:55:00,203.23,203.4,202.91,203.27,46743.0,203.23,203.4,202.91,203.27,46743.0
2022-01-25 14:00:00,203.33,203.33,202.62,202.73,68903.0,203.33,203.33,202.62,202.73,68903.0
2022-01-25 14:05:00,202.76,203.39,202.58,202.93,53920.0,202.76,203.39,202.58,202.93,53920.0
2022-01-25 14:10:00,202.88,203.8,202.88,203.45,65478.0,202.88,203.8,202.88,203.45,65478.0
2022-01-25 14:15:00,203.59,203.94,203.46,203.77,43480.0,203.59,203.94,203.46,203.77,43480.0
2022-01-25 14:20:00,203.82,204.26,203.71,203.95,60951.0,203.82,204.26,203.71,203.95,60951.0
2022-01-25 14:25:00,203.92,204.15,203.49,204.0,61013.0,203.92,204.15,203.49,204.0,61013.0
2022-01-25 14:30:00,204.02,204.07,203.19,203.31,63401.0,204.02,204.07,203.19,203.31,63401.0
2022-01-25 14:35:00,203.3,203.72,203.23,203.66,30134.0,203.3,203.72,203.23,203.66,30134.0
2022-01-25 14:40:00,203.7,204.43,203.68,204.37,47115.0,203.7,204.43,203.68,204.37,47115.0
2022-01-25 14:45:00,204.32,205.15,204.26,204.86,134721.0,204.32,205.15,204.26,204.86,134721.0
2022-01-25 14:50:00,204.86,205.21,204.74,204.98,60872.0,204.86,205.21,204.74,204.98,60872.0
2022-01-25 14:55:00,204.98,205.61,204.88,205.38,51120.0,204.98,205.61,204.88,205.38,51120.0
2022-01-25 15:00:00,205.37,205.47,204.83,205.1,96602.0,205.37,205.47,204.83,205.1,96602.0
2022-01-25 15:05:00,205.08,205.13,204.17,204.39,64027.0,205.08,205.13,204.17,204.39,64027.0
2022-01-25 15:10:00,204.43,204.43,203.95,204.23,65193.0,204.43,204.43,203.95,204.23,65193.0
2022-01-25 15:15:00,204.39,205.5,204.21,205.41,59158.0,204.39,205.5,204.21,205.41,59158.0
2022-01-25 15:20:00,205.36,205.63,204.54,204.58,102243.0,205.36,205.63,204.54,204.58,102243.0
2022-01-25 15:25:00,204.45,204.5,203.38,203.71,119369.0,204.45,204.5,203.38,203.71,119369.0
2022-01-25 15:30:00,203.68,203.92,203.28,203.7,89686.0,203.68,203.92,203.28,203.7,89686.0
2022-01-25 15:35:00,203.65,204.48,203.26,204.4,92991.0,203.65,204.48,203.26,204.4,92991.0
2022-01-25 15:40:00,204.41,204.89,204.21,204.31,123568.0,204.41,204.89,204.21,204.31,123568.0
2022-01-25 15:45:00,204.34,204.76,203.98,204.18,113741.0,204.34,204.76,203.98,204.18,113741.0
2022-01-25 15:50:00,203.93,204.07,203.24,203.34,160393.0,203.93,204.07,203.24,203.34,160393.0
2022-01-25 15:55:00,203.31,204.28,203.26,204.09,288339.0,203.31,204.28,203.26,204.09,288339.0
2022-01-26 09:30:00,206.19,206.22,199.54,201.27,686448.0,206.19,206.22,199.54,201.27,686448.0
2022-01-26 09:35:00,201.58,202.0,199.17,199.48,347021.0,201.58,202.0,199.17,199.48,347021.0
2022-01-26 09:40:00,199.5,200.49,197.87,198.49,406602.0,199.5,200.49,197.87,198.49,406602.0
2022-01-26 09:45:00,198.71,200.89,198.63,200.8,353517.0,198.71,200.89,198.63,200.8,353517.0
2022-01-26 09:50:00,200.8,201.7,200.11,201.34,271771.0,200.8,201.7,200.11,201.34,271771.0
2022-01-26 09:55:00,201.29,201.3,199.82,200.39,219342.0,201.29,201.3,199.82,200.39,219342.0
2022-01-26 10:00:00,200.37,201.85,200.24,201.09,147249.0,200.37,201.85,200.24,201.09,147249.0
2022-01-26 10:05:00,201.02,201.17,200.33,200.55,125376.0,201.02,201.17,200.33,200.55,125376.0
2022-01-26 10:10:00,200.53,200.53,199.59,199.86,223429.0,200.53,200.53,199.59,199.86,223429.0
2022-01-26 10:15:00,199.82,200.47,199.29,200.19,214069.0,199.82,200.47,199.29,200.19,214069.0
2022-01-26 10:20:00,200.06,200.36,199.0,199.08,162846.0,200.06,200.36,199.0,199.08,162846.0
2022-01-26 10:25:00,198.95,199.13,197.74,198.39,224413.0,198.95,199.13,197.74,198.39,224413.0
2022-01-26 10:30:00,198.45,198.5,197.81,198.0,144442.0,198.45,198.5,197.81,198.0,144442.0
2022-01-26 10:35:00,197.93,198.92,197.7,197.89,223933.0,197.93,198.92,197.7,197.89,223933.0
2022-01-26 10:40:00,197.95,198.36,197.17,197.2,128122.0,197.95,198.36,197.17,197.2,128122.0
2022-01-26 10:45:00,197.22,197.37,196.52,197.05,199638.0,197.22,197.37,196.52,197.05,199638.0
2022-01-26 10:50:00,197.06,197.49,196.71,196.96,115333.0,197.06,197.49,196.71,196.96,115333.0
2022-01-26 10:55:00,196.86,197.7,196.53,196.57,155665.0,196.86,197.7,196.53,196.57,155665.0
2022-01-26 11:00:00,196.52,196.6,195.77,196.0,247461.0,196.52,196.6,195.77,196.0,247461.0
2022-01-26 11:05:00,196.0,197.08,196.0,196.75,179533.0,196.0,197.08,196.0,196.75,179533.0
2022-01-26 11:10:00,196.7,198.32,196.65,198.28,218651.0,196.7,198.32,196.65,198.28,218651.0
2022-01-26 11:15:00,198.22,198.64,197.93,197.94,208764.0,198.22,198.64,197.93,197.94,208764.0
2022-01-26 11:20:00,197.94,198.52,197.79,198.25,92367.0,197.94,198.52,197.79,198.25,92367.0
2022-01-26 11:25:00,198.27,199.38,198.05,199.03,180383.0,198.27,199.38,198.05,199.03,180383.0
2022-01-26 11:30:00,199.08,199.47,198.42,198.63,141550.0,199.08,199.47,198.42,198.63,141550.0
2022-01-26 11:35:00,198.55,198.65,197.18,197.49,128104.0,198.55,198.65,197.18,197.49,128104.0
2022-01-26 11:40:00,197.5,197.94,197.23,197.48,130437.0,197.5,197.94,197.23,197.48,130437.0
2022-01-26 11:45:00,197.49,197.54,196.53,196.55,150260.0,197.49,197.54,196.53,196.55,150260.0
2022-01-26 11:50:00,196.56,196.7,196.17,196.62,139168.0,196.56,196.7,196.17,196.62,139168.0
2022-01-26 11:55:00,196.59,197.18,196.59,197.01,111830.0,196.59,197.18,196.59,197.01,111830.0
2022-01-26 12:00:00,197.01,197.5,196.9,197.32,145540.0,197.01,197.5,196.9,197.32,145540.0
2022-01-26 12:05:00,197.25,198.0,197.25,197.94,157601.0,197.25,198.0,197.25,197.94,157601.0
2022-01-26 12:10:00,198.0,198.17,197.57,197.88,137668.0,198.0,198.17,197.57,197.88,137668.0
2022-01-26 12:15:00,197.83,198.03,197.5,197.55,164470.0,197.83,198.03,197.5,197.55,164470.0
2022-01-26 12:20:00,197.58,197.88,197.02,197.09,99098.0,197.58,197.88,197.02,197.09,99098.0
2022-01-26 12:25:00,197.08,197.65,196.94,197.15,89922.0,197.08,197.65,196.94,197.15,89922.0
2022-01-26 12:30:00,197.19,197.43,196.92,197.37,85442.0,197.19,197.43,196.92,197.37,85442.0
2022-01-26 12:35:00,197.38,197.78,197.37,197.59,61162.0,197.38,197.78,197.37,197.59,61162.0
2022-01-26 12:40:00,197.54,198.12,197.53,197.92,118528.0,197.54,198.12,197.53,197.92,118528.0
2022-01-26 12:45:00,197.95,198.25,197.66,198.02,102224.0,197.95,198.25,197.66,198.02,102224.0
2022-01-26 12:50:00,198.02,198.71,197.79,198.49,132767.0,198.02,198.71,197.79,198.49,132767.0
2022-01-26 12:55:00,198.45,199.2,198.37,198.79,115605.0,198.45,199.2,198.37,198.79,115605.0
2022-01-26 13:00:00,198.77,198.81,197.88,198.23,113577.0,198.77,198.81,197.88,198.23,113577.0
2022-01-26 13:05:00,198.26,198.64,197.91,198.55,50673.0,198.26,198.64,197.91,198.55,50673.0
2022-01-26 13:10:00,198.57,198.87,198.42,198.6,67378.0,198.57,198.87,198.42,198.6,67378.0
2022-01-26 13:15:00,198.64,198.71,197.96,198.09,43548.0,198.64,198.71,197.96,198.09,43548.0
2022-01-26 13:20:00,198.05,198.12,197.57,197.98,98884.0,198.05,198.12,197.57,197.98,98884.0
2022-01-26 13:25:00,197.98,198.1,197.81,197.93,65554.0,197.98,198.1,197.81,197.93,65554.0
2022-01-26 13:30:00,197.96,197.99,197.56,197.73,49924.0,197.96,197.99,197.56,197.73,49924.0
2022-01-26 13:35:00,197.71,197.87,197.25,197.54,62457.0,197.71,197.87,197.25,197.54,62457.0
2022-01-26 13:40:00,197.58,198.04,197.5,198.01,52188.0,197.58,198.04,197.5,198.01,52188.0
2022-01-26 13:45:00,197.98,198.5,197.88,198.5,69900.0,197.98,198.5,197.88,198.5,69900.0
2022-01-26 13:50:00,198.5,198.5,198.16,198.3,47576.0,198.5,198.5,198.16,198.3,47576.0
2022-01-26 13:55:00,198.28,198.99,198.26,198.7,69268.0,198.28,198.99,198.26,198.7,69268.0
2022-01-26 14:00:00,198.7,200.85,198.63,199.49,226112.0,198.7,200.85,198.63,199.49,226112.0
2022-01-26 14:05:00,199.61,200.0,198.66,198.66,169386.0,199.61,200.0,198.66,198.66,169386.0
2022-01-26 14:10:00,198.84,199.04,196.99,197.22,138267.0,198.84,199.04,196.99,197.22,138267.0
2022-01-26 14:15:00,197.31,197.61,196.75,197.38,141298.0,197.31,197.61,196.75,197.38,141298.0
2022-01-26 14:20:00,197.37,198.1,197.1,197.98,87096.0,197.37,198.1,197.1,197.98,87096.0
2022-01-26 14:25:00,197.93,199.13,197.93,198.92,77404.0,197.93,199.13,197.93,198.92,77404.0
2022-01-26 14:30:00,198.93,198.97,196.88,197.22,132191.0,198.93,198.97,196.88,197.22,132191.0
2022-01-26 14:35:00,197.24,198.53,196.66,197.9,161352.0,197.24,198.53,196.66,197.9,161352.0
2022-01-26 14:40:00,197.91,198.15,196.29,196.33,141096.0,197.91,198.15,196.29,196.33,141096.0
2022-01-26 14:45:00,196.26,196.37,194.6,194.88,426216.0,196.26,196.37,194.6,194.88,426216.0
2022-01-26 14:50:00,195.0,195.98,194.77,195.37,184106.0,195.0,195.98,194.77,195.37,184106.0
2022-01-26 14:55:00,195.3,195.47,194.55,195.35,167215.0,195.3,195.47,194.55,195.35,167215.0
2022-01-26 15:00:00,195.36,195.36,193.1,193.49,243743.0,195.36,195.36,193.1,193.49,243743.0
2022-01-26 15:05:00,193.65,193.68,192.38,192.41,277825.0,193.65,193.68,192.38,192.41,277825.0
2022-01-26 15:10:00,192.39,194.24,192.39,193.57,247475.0,192.39,194.24,192.39,193.57,247475.0
2022-01-26 15:15:00,193.48,193.9,192.9,193.18,159803.0,193.48,193.9,192.9,193.18,159803.0
2022-01-26 15:20:00,193.17,193.22,192.14,192.75,169251.0,193.17,193.22,192.14,192.75,169251.0
2022-01-26 15:25:00,192.67,194.29,191.92,193.94,273099.0,192.67,194.29,191.92,193.94,273099.0
2022-01-26 15:30:00,193.9,194.83,193.57,193.98,225541.0,193.9,194.83,193.57,193.98,225541.0
2022-01-26 15:35:00,193.93,194.58,193.25,194.22,197350.0,193.93,194.58,193.25,194.22,197350.0
2022-01-26 15:40:00,194.22,195.22,193.63,194.4,167895.0,194.22,195.22,193.63,194.4,167895.0
2022-01-26 15:45:00,194.34,195.0,193.4,194.09,190369.0,194.34,195.0,193.4,194.09,190369.0
2022-01-26 15:50:00,194.05,194.26,193.25,193.86,254938.0,194.05,194.26,193.25,193.86,254938.0
2022-01-26 15:55:00,193.85,194.42,193.4,194.22,439952.0,193.85,194.42,193.4,194.22,439952.0
2022-01-27 09:30:00,196.38,197.98,195.53,195.7,405102.0,196.38,197.98,195.53,195.7,405102.0
2022-01-27 09:35:00,195.55,197.56,195.28,196.82,212069.0,195.55,197.56,195.28,196.82,212069.0
2022-01-27 09:40:00,196.78,197.46,196.61,197.37,140187.0,196.78,197.46,196.61,197.37,140187.0
2022-01-27 09:45:00,197.33,199.19,197.33,199.04,267521.0,197.33,199.19,197.33,199.04,267521.0
2022-01-27 09:50:00,198.98,199.71,197.63,198.9,307072.0,198.98,199.71,197.63,198.9,307072.0
2022-01-27 09:55:00,199.07,199.38,198.01,198.48,282906.0,199.07,199.38,198.01,198.48,282906.0
2022-01-27 10:00:00,198.38,199.24,197.73,199.18,137052.0,198.38,199.24,197.73,199.18,137052.0
2022-01-27 10:05:00,199.15,199.55,198.63,198.64,143293.0,199.15,199.55,198.63,198.64,143293.0
2022-01-27 10:10:00,198.71,199.48,198.15,198.24,119783.0,198.71,199.48,198.15,198.24,119783.0
2022-01-27 10:15:00,198.27,198.34,197.02,197.18,86881.0,198.27,198.34,197.02,197.18,86881.0
2022-01-27 10:20:00,197.17,197.39,196.32,196.32,99727.0,197.17,197.39,196.32,196.32,99727.0
2022-01-27 10:25:00,196.48,196.86,195.93,196.0,92728.0,196.48,196.86,195.93,196.0,92728.0
2022-01-27 10:30:00,195.95,196.34,195.32,196.29,89649.0,195.95,196.34,195.32,196.29,89649.0
2022-01-27 10:35:00,196.27,196.7,195.13,195.18,104336.0,196.27,196.7,195.13,195.18,104336.0
2022-01-27 10:40:00,195.39,195.86,194.73,195.85,125272.0,195.39,195.86,194.73,195.85,125272.0
2022-01-27 10:45:00,195.86,196.18,195.6,195.66,107054.0,195.86,196.18,195.6,195.66,107054.0
2022-01-27 10:50:00,195.58,195.85,194.36,194.42,144113.0,195.58,195.85,194.36,194.42,144113.0
2022-01-27 10:55:00,194.42,194.95,194.27,194.91,99410.0,194.42,194.95,194.27,194.91,99410.0
2022-01-27 11:00:00,194.85,195.25,194.51,194.51,88706.0,194.85,195.25,194.51,194.51,88706.0
2022-01-27 11:05:00,194.59,194.79,193.35,193.43,120263.0,194.59,194.79,193.35,193.43,120263.0
2022-01-27 11:10:00,193.51,195.0,193.45,194.85,100436.0,193.51,195.0,193.45,194.85,100436.0
2022-01-27 11:15:00,194.89,194.89,193.95,194.42,61380.0,194.89,194.89,193.95,194.42,61380.0
2022-01-27 11:20:00,194.38,194.94,194.18,194.22,60638.0,194.38,194.94,194.18,194.22,60638.0
2022-01-27 11:25:00,194.23,194.45,193.67,194.43,113468.0,194.23,194.45,193.67,194.43,113468.0
2022-01-27 11:30:00,194.38,195.24,194.28,195.16,119207.0,194.38,195.24,194.28,195.16,119207.0
2022-01-27 11:35:00,195.12,195.25,194.02,194.12,82901.0,195.12,195.25,194.02,194.12,82901.0
2022-01-27 11:40:00,194.23,194.86,193.71,194.12,83957.0,194.23,194.86,193.71,194.12,83957.0
2022-01-27 11:45:00,194.12,194.93,194.12,194.31,60113.0,194.12,194.93,194.12,194.31,60113.0
2022-01-27 11:50:00,194.42,194.42,193.99,194.39,40212.0,194.42,194.42,193.99,194.39,40212.0
2022-01-27 11:55:00,194.43,194.66,194.11,194.2,34279.0,194.43,194.66,194.11,194.2,34279.0
2022-01-27 12:00:00,194.15,194.36,193.74,194.07,56531.0,194.15,194.36,193.74,194.07,56531.0
2022-01-27 12:05:00,194.07,194.07,193.21,193.28,85098.0,194.07,194.07,193.21,193.28,85098.0
2022-01-27 12:10:00,193.31,193.84,193.06,193.57,70814.0,193.31,193.84,193.06,193.57,70814.0
2022-01-27 12:15:00,193.6,193.6,192.42,192.76,90764.0,193.6,193.6,192.42,192.76,90764.0
2022-01-27 12:20:00,192.74,192.8,192.02,192.09,62683.0,192.74,192.8,192.02,192.09,62683.0
2022-01-27 12:25:00,192.1,192.71,192.09,192.31,56928.0,192.1,192.71,192.09,192.31,56928.0
2022-01-27 12:30:00,192.26,192.42,191.56,191.78,102229.0,192.26,192.42,191.56,191.78,102229.0
2022-01-27 12:35:00,191.78,191.84,191.21,191.41,81627.0,191.78,191.84,191.21,191.41,81627.0
2022-01-27 12:40:00,191.39,191.69,191.23,191.38,49825.0,191.39,191.69,191.23,191.38,49825.0
2022-01-27 12:45:00,191.39,191.39,190.9,190.94,103158.0,191.39,191.39,190.9,190.94,103158.0
2022-01-27 12:50:00,190.98,191.41,190.84,190.98,70389.0,190.98,191.41,190.84,190.98,70389.0
2022-01-27 12:55:00,190.99,191.85,190.97,191.05,88399.0,190.99,191.85,190.97,191.05,88399.0
2022-01-27 13:00:00,191.04,191.62,190.26,190.32,116681.0,191.04,191.62,190.26,190.32,116681.0
2022-01-27 13:05:00,190.31,190.74,190.03,190.54,102906.0,190.31,190.74,190.03,190.54,102906.0
2022-01-27 13:10:00,190.56,190.81,190.23,190.64,84212.0,190.56,190.81,190.23,190.64,84212.0
2022-01-27 13:15:00,190.51,191.07,190.07,190.42,75563.0,190.51,191.07,190.07,190.42,75563.0
2022-01-27 13:20:00,190.42,190.46,189.08,189.13,211134.0,190.42,190.46,189.08,189.13,211134.0
2022-01-27 13:25:00,189.08,189.46,188.75,188.79,127788.0,189.08,189.46,188.75,188.79,127788.0
2022-01-27 13:30:00,188.78,189.64,188.71,189.51,92311.0,188.78,189.64,188.71,189.51,92311.0
2022-01-27 13:35:00,189.47,190.06,189.05,189.18,106912.0,189.47,190.06,189.05,189.18,106912.0
2022-01-27 13:40:00,189.13,189.78,188.79,189.24,96144.0,189.13,189.78,188.79,189.24,96144.0
2022-01-27 13:45:00,189.32,189.68,188.87,189.49,73397.0,189.32,189.68,188.87,189.49,73397.0
2022-01-27 13:50:00,189.47,189.78,189.21,189.39,65551.0,189.47,189.78,189.21,189.39,65551.0
2022-01-27 13:55:00,189.47,190.31,189.3,189.82,81133.0,189.47,190.31,189.3,189.82,81133.0
2022-01-27 14:00:00,189.75,191.21,189.75,190.97,71562.0,189.75,191.21,189.75,190.97,71562.0
2022-01-27 14:05:00,190.94,191.36,190.64,191.0,98248.0,190.94,191.36,190.64,191.0,98248.0
2022-01-27 14:10:00,191.01,191.31,190.75,190.84,51510.0,191.01,191.31,190.75,190.84,51510.0
2022-01-27 14:15:00,190.88,190.93,190.09,190.25,67771.0,190.88,190.93,190.09,190.25,67771.0
2022-01-27 14:20:00,190.26,190.29,189.3,189.32,81477.0,190.26,190.29,189.3,189.32,81477.0
2022-01-27 14:25:00,189.29,189.71,188.86,189.51,76702.0,189.29,189.71,188.86,189.51,76702.0
2022-01-27 14:30:00,189.54,189.91,189.1,189.3,71439.0,189.54,189.91,189.1,189.3,71439.0
2022-01-27 14:35:00,189.34,189.98,189.33,189.96,69232.0,189.34,189.98,189.33,189.96,69232.0
2022-01-27 14:40:00,189.94,190.92,189.88,190.89,90001.0,189.94,190.92,189.88,190.89,90001.0
2022-01-27 14:45:00,190.9,191.19,190.46,190.6,79796.0,190.9,191.19,190.46,190.6,79796.0
2022-01-27 14:50:00,190.59,190.6,189.31,189.41,72217.0,190.59,190.6,189.31,189.41,72217.0
2022-01-27 14:55:00,189.37,189.91,189.03,189.72,61423.0,189.37,189.91,189.03,189.72,61423.0
2022-01-27 15:00:00,189.72,190.56,189.71,190.28,70577.0,189.72,190.56,189.71,190.28,70577.0
2022-01-27 15:05:00,190.32,190.6,189.77,189.83,69568.0,190.32,190.6,189.77,189.83,69568.0
2022-01-27 15:10:00,189.81,189.94,188.88,188.98,141320.0,189.81,189.94,188.88,188.98,141320.0
2022-01-27 15:15:00,188.97,189.25,188.67,189.24,112199.0,188.97,189.25,188.67,189.24,112199.0
2022-01-27 15:20:00,189.24,189.44,188.64,189.04,111363.0,189.24,189.44,188.64,189.04,111363.0
2022-01-27 15:25:00,189.07,189.9,188.99,189.65,87867.0,189.07,189.9,188.99,189.65,87867.0
2022-01-27 15:30:00,189.65,189.98,189.41,189.45,91149.0,189.65,189.98,189.41,189.45,91149.0
2022-01-27 15:35:00,189.49,189.68,189.21,189.36,76831.0,189.49,189.68,189.21,189.36,76831.0
2022-01-27 15:40:00,189.34,190.67,189.18,190.53,130731.0,189.34,190.67,189.18,190.53,130731.0
2022-01-27 15:45:00,190.56,190.94,189.78,190.0,166512.0,190.56,190.94,189.78,190.0,166512.0
2022-01-27 15:50:00,190.03,190.15,189.73,190.05,161251.0,190.03,190.15,189.73,190.05,161251.0
2022-01-27 15:55:00,190.02,190.14,189.58,189.75,267241.0,190.02,190.14,189.58,189.75,267241.0
2022-01-28 09:30:00,188.79,189.18,186.87,186.87,328990.0,188.79,189.18,186.87,186.87,328990.0
2022-01-28 09:35:00,187.03,187.32,185.19,185.34,300699.0,187.03,187.32,185.19,185.34,300699.0
2022-01-28 09:40:00,185.48,186.98,185.08,185.91,205304.0,185.48,186.98,185.08,185.91,205304.0
2022-01-28 09:45:00,186.06,186.5,185.18,185.47,173018.0,186.06,186.5,185.18,185.47,173018.0
2022-01-28 09:50:00,185.51,186.9,185.26,186.21,140561.0,185.51,186.9,185.26,186.21,140561.0
2022-01-28 09:55:00,186.15,186.32,185.5,185.73,115051.0,186.15,186.32,185.5,185.73,115051.0
2022-01-28 10:00:00,185.7,186.07,185.12,185.21,112911.0,185.7,186.07,185.12,185.21,112911.0
2022-01-28 10:05:00,185.21,186.07,185.06,185.93,110731.0,185.21,186.07,185.06,185.93,110731.0
2022-01-28 10:10:00,185.81,186.69,185.42,185.47,127703.0,185.81,186.69,185.42,185.47,127703.0
2022-01-28 10:15:00,185.5,186.18,185.3,185.98,101245.0,185.5,186.18,185.3,185.98,101245.0
2022-01-28 10:20:00,185.92,186.31,185.07,185.3,91574.0,185.92,186.31,185.07,185.3,91574.0
2022-01-28 10:25:00,185.27,185.66,184.66,185.3,235573.0,185.27,185.66,184.66,185.3,235573.0
2022-01-28 10:30:00,185.34,185.56,184.67,184.75,120246.0,185.34,185.56,184.67,184.75,120246.0
2022-01-28 10:35:00,184.75,185.2,184.33,184.52,120393.0,184.75,185.2,184.33,184.52,120393.0
2022-01-28 10:40:00,184.4,184.58,183.83,184.0,160654.0,184.4,184.58,183.83,184.0,160654.0
2022-01-28 10:45:00,183.98,185.0,183.77,184.83,159922.0,183.98,185.0,183.77,184.83,159922.0
2022-01-28 10:50:00,184.9,185.54,184.73,185.42,111745.0,184.9,185.54,184.73,185.42,111745.0
2022-01-28 10:55:00,185.43,186.22,184.57,186.17,118000.0,185.43,186.22,184.57,186.17,118000.0
2022-01-28 11:00:00,186.19,186.3,185.44,185.82,110818.0,186.19,186.3,185.44,185.82,110818.0
2022-01-28 11:05:00,185.88,186.6,185.84,186.12,106366.0,185.88,186.6,185.84,186.12,106366.0
2022-01-28 11:10:00,186.25,186.99,186.24,186.93,103416.0,186.25,186.99,186.24,186.93,103416.0
2022-01-28 11:15:00,186.98,187.67,186.86,187.59,117403.0,186.98,187.67,186.86,187.59,117403.0
2022-01-28 11:20:00,187.62,187.76,187.15,187.64,106194.0,187.62,187.76,187.15,187.64,106194.0
2022-01-28 11:25:00,187.6,188.2,187.49,187.93,113594.0,187.6,188.2,187.49,187.93,113594.0
2022-01-28 11:30:00,188.0,188.16,187.4,187.57,91112.0,188.0,188.16,187.4,187.57,91112.0
2022-01-28 11:35:00,187.59,188.36,187.48,187.93,97207.0,187.59,188.36,187.48,187.93,97207.0
2022-01-28 11:40:00,187.94,188.38,187.68,188.22,54391.0,187.94,188.38,187.68,188.22,54391.0
2022-01-28 11:45:00,188.28,188.88,188.17,188.33,82587.0,188.28,188.88,188.17,188.33,82587.0
2022-01-28 11:50:00,188.28,188.68,188.03,188.63,42395.0,188.28,188.68,188.03,188.63,42395.0
2022-01-28 11:55:00,188.63,190.18,188.51,189.81,105202.0,188.63,190.18,188.51,189.81,105202.0
2022-01-28 12:00:00,189.76,189.88,189.34,189.67,71571.0,189.76,189.88,189.34,189.67,71571.0
2022-01-28 12:05:00,189.74,189.99,189.57,189.75,55871.0,189.74,189.99,189.57,189.75,55871.0
2022-01-28 12:10:00,189.73,190.1,188.7,188.81,108407.0,189.73,190.1,188.7,188.81,108407.0
2022-01-28 12:15:00,188.85,189.24,188.4,189.21,89800.0,188.85,189.24,188.4,189.21,89800.0
2022-01-28 12:20:00,189.21,189.21,188.09,188.2,73347.0,189.21,189.21,188.09,188.2,73347.0
2022-01-28 12:25:00,188.21,188.77,187.88,188.48,77967.0,188.21,188.77,187.88,188.48,77967.0
2022-01-28 12:30:00,188.36,188.66,187.91,188.19,42899.0,188.36,188.66,187.91,188.19,42899.0
2022-01-28 12:35:00,188.15,188.39,187.75,187.77,61066.0,188.15,188.39,187.75,187.77,61066.0
2022-01-28 12:40:00,187.81,188.14,187.59,188.05,50353.0,187.81,188.14,187.59,188.05,50353.0
2022-01-28 12:45:00,188.06,188.25,187.22,187.35,56904.0,188.06,188.25,187.22,187.35,56904.0
2022-01-28 12:50:00,187.41,187.46,186.78,186.95,71733.0,187.41,187.46,186.78,186.95,71733.0
2022-01-28 12:55:00,186.82,187.27,186.79,186.89,67222.0,186.82,187.27,186.79,186.89,67222.0
2022-01-28 13:00:00,186.88,187.6,186.85,187.46,44709.0,186.88,187.6,186.85,187.46,44709.0
2022-01-28 13:05:00,187.42,188.11,187.32,188.11,37330.0,187.42,188.11,187.32,188.11,37330.0
2022-01-28 13:10:00,188.03,188.2,187.73,188.19,36391.0,188.03,188.2,187.73,188.19,36391.0
2022-01-28 13:15:00,188.24,188.29,187.82,187.93,52809.0,188.24,188.29,187.82,187.93,52809.0
2022-01-28 13:20:00,188.0,188.12,187.25,187.49,47716.0,188.0,188.12,187.25,187.49,47716.0
2022-01-28 13:25:00,187.49,187.75,187.0,187.5,39220.0,187.49,187.75,187.0,187.5,39220.0
2022-01-28 13:30:00,187.55,188.49,187.55,188.25,36312.0,187.55,188.49,187.55,188.25,36312.0
2022-01-28 13:35:00,188.3,188.44,187.79,187.87,55673.0,188.3,188.44,187.79,187.87,55673.0
2022-01-28 13:40:00,187.83,187.92,187.41,187.59,32453.0,187.83,187.92,187.41,187.59,32453.0
2022-01-28 13:45:00,187.64,188.01,187.33,187.41,54456.0,187.64,188.01,187.33,187.41,54456.0
2022-01-28 13:50:00,187.42,188.14,187.35,187.96,39351.0,187.42,188.14,187.35,187.96,39351.0
2022-01-28 13:55:00,188.07,188.57,187.89,187.94,60984.0,188.07,188.57,187.89,187.94,60984.0
2022-01-28 14:00:00,187.91,188.6,187.9,187.96,44522.0,187.91,188.6,187.9,187.96,44522.0
2022-01-28 14:05:00,187.93,188.08,187.53,187.53,67921.0,187.93,188.08,187.53,187.53,67921.0
2022-01-28 14:10:00,187.55,187.55,186.75,186.82,62886.0,187.55,187.55,186.75,186.82,62886.0
2022-01-28 14:15:00,186.73,186.74,185.96,186.05,64286.0,186.73,186.74,185.96,186.05,64286.0
2022-01-28 14:20:00,186.09,186.15,185.34,185.38,60861.0,186.09,186.15,185.34,185.38,60861.0
2022-01-28 14:25:00,185.41,185.78,185.29,185.34,66794.0,185.41,185.78,185.29,185.34,66794.0
2022-01-28 14:30:00,185.38,185.79,185.02,185.49,68693.0,185.38,185.79,185.02,185.49,68693.0
2022-01-28 14:35:00,185.59,186.09,185.54,185.96,54015.0,185.59,186.09,185.54,185.96,54015.0
2022-01-28 14:40:00,185.98,186.79,185.98,186.59,60343.0,185.98,186.79,185.98,186.59,60343.0
2022-01-28 14:45:00,186.74,187.08,186.56,187.06,53857.0,186.74,187.08,186.56,187.06,53857.0
2022-01-28 14:50:00,187.06,187.19,186.62,186.88,63673.0,187.06,187.19,186.62,186.88,63673.0
2022-01-28 14:55:00,186.95,187.64,186.83,187.55,69027.0,186.95,187.64,186.83,187.55,69027.0
2022-01-28 15:00:00,187.66,187.79,187.31,187.65,41311.0,187.66,187.79,187.31,187.65,41311.0
2022-01-28 15:05:00,187.75,188.26,187.54,187.8,62345.0,187.75,188.26,187.54,187.8,62345.0
2022-01-28 15:10:00,187.81,187.9,186.97,187.32,57554.0,187.81,187.9,186.97,187.32,57554.0
2022-01-28 15:15:00,187.4,187.78,187.22,187.53,31917.0,187.4,187.78,187.22,187.53,31917.0
2022-01-28 15:20:00,187.51,188.23,187.34,188.23,60693.0,187.51,188.23,187.34,188.23,60693.0
2022-01-28 15:25:00,188.25,188.49,188.02,188.18,68354.0,188.25,188.49,188.02,188.18,68354.0
2022-01-28 15:30:00,188.11,189.09,187.6,188.93,90396.0,188.11,189.09,187.6,188.93,90396.0
2022-01-28 15:35:00,188.91,189.18,188.77,189.03,90453.0,188.91,189.18,188.77,189.03,90453.0
2022-01-28 15:40:00,189.04,189.43,188.94,189.34,82527.0,189.04,189.43,188.94,189.34,82527.0
2022-01-28 15:45:00,189.32,189.96,189.09,189.88,98400.0,189.32,189.96,189.09,189.88,98400.0
2022-01-28 15:50:00,189.95,190.38,189.82,190.04,235967.0,189.95,190.38,189.82,190.04,235967.0
2022-01-28 15:55:00,190.02,190.72,189.91,190.56,287087.0,190.02,190.72,189.91,190.56,287087.0
2022-01-31 09:30:00,190.73,192.38,190.0,192.14,344049.0,190.73,192.38,190.0,192.14,344049.0
2022-01-31 09:35:00,192.07,192.82,191.58,192.64,146071.0,192.07,192.82,191.58,192.64,146071.0
2022-01-31 09:40:00,192.59,193.06,191.83,192.4,103918.0,192.59,193.06,191.83,192.4,103918.0
2022-01-31 09:45:00,192.4,193.49,192.3,193.11,127956.0,192.4,193.49,192.3,193.11,127956.0
2022-01-31 09:50:00,193.1,193.55,192.54,192.88,136777.0,193.1,193.55,192.54,192.88,136777.0
2022-01-31 09:55:00,192.96,193.35,192.44,193.23,111032.0,192.96,193.35,192.44,193.23,111032.0
2022-01-31 10:00:00,193.27,194.45,193.0,194.15,230631.0,193.27,194.45,193.0,194.15,230631.0
2022-01-31 10:05:00,194.18,195.28,193.95,195.14,173249.0,194.18,195.28,193.95,195.14,173249.0
2022-01-31 10:10:00,195.14,195.85,195.04,195.59,102054.0,195.14,195.85,195.04,195.59,102054.0
2022-01-31 10:15:00,195.59,196.06,195.34,195.81,135450.0,195.59,196.06,195.34,195.81,135450.0
2022-01-31 10:20:00,195.9,196.24,195.55,195.69,95415.0,195.9,196.24,195.55,195.69,95415.0
2022-01-31 10:25:00,195.75,195.95,195.28,195.32,118275.0,195.75,195.95,195.28,195.32,118275.0
2022-01-31 10:30:00,195.37,196.44,195.35,196.44,81043.0,195.37,196.44,195.35,196.44,81043.0
2022-01-31 10:35:00,196.43,196.79,196.25,196.39,105867.0,196.43,196.79,196.25,196.39,105867.0
2022-01-31 10:40:00,196.34,196.34,194.71,195.18,324303.0,196.34,196.34,194.71,195.18,324303.0
2022-01-31 10:45:00,195.12,195.12,193.44,194.34,392164.0,195.12,195.12,193.44,194.34,392164.0
2022-01-31 10:50:00,194.34,195.57,194.33,195.36,202512.0,194.34,195.57,194.33,195.36,202512.0
2022-01-31 10:55:00,195.36,195.85,194.91,195.74,159920.0,195.36,195.85,194.91,195.74,159920.0
2022-01-31 11:00:00,195.77,195.85,194.84,195.43,207629.0,195.77,195.85,194.84,195.43,207629.0
2022-01-31 11:05:00,195.44,195.84,194.75,194.81,113939.0,195.44,195.84,194.75,194.81,113939.0
2022-01-31 11:10:00,194.8,194.8,193.49,194.4,198347.0,194.8,194.8,193.49,194.4,198347.0
2022-01-31 11:15:00,194.38,194.53,192.89,193.06,178040.0,194.38,194.53,192.89,193.06,178040.0
2022-01-31 11:20:00,193.1,193.2,192.58,192.84,167141.0,193.1,193.2,192.58,192.84,167141.0
2022-01-31 11:25:00,192.85,193.64,192.71,192.88,136881.0,192.85,193.64,192.71,192.88,136881.0
2022-01-31 11:30:00,192.9,193.25,192.47,193.15,128726.0,192.9,193.25,192.47,193.15,128726.0
2022-01-31 11:35:00,193.11,193.22,192.59,192.85,90854.0,193.11,193.22,192.59,192.85,90854.0
2022-01-31 11:40:00,192.88,193.06,192.32,192.46,94116.0,192.88,193.06,192.32,192.46,94116.0
2022-01-31 11:45:00,192.46,192.78,192.4,192.67,66151.0,192.46,192.78,192.4,192.67,66151.0
2022-01-31 11:50:00,192.69,193.3,192.45,193.25,154245.0,192.69,193.3,192.45,193.25,154245.0
2022-01-31 11:55:00,193.22,193.94,193.08,193.87,129830.0,193.22,193.94,193.08,193.87,129830.0
2022-01-31 12:00:00,193.87,194.07,193.64,194.07,64212.0,193.87,194.07,193.64,194.07,64212.0
2022-01-31 12:05:00,194.05,194.29,193.62,193.69,84043.0,194.05,194.29,193.62,193.69,84043.0
2022-01-31 12:10:00,193.72,194.55,193.72,194.48,59067.0,193.72,194.55,193.72,194.48,59067.0
2022-01-31 12:15:00,194.49,195.17,194.47,195.04,88886.0,194.49,195.17,194.47,195.04,88886.0
2022-01-31 12:20:00,195.04,196.2,194.63,194.73,208815.0,195.04,196.2,194.63,194.73,208815.0
2022-01-31 12:25:00,194.7,195.25,194.52,195.07,87662.0,194.7,195.25,194.52,195.07,87662.0
2022-01-31 12:30:00,195.08,195.15,194.66,194.78,61083.0,195.08,195.15,194.66,194.78,61083.0
2022-01-31 12:35:00,194.79,195.46,194.66,195.31,67384.0,194.79,195.46,194.66,195.31,67384.0
2022-01-31 12:40:00,195.34,195.5,195.02,195.3,63455.0,195.34,195.5,195.02,195.3,63455.0
2022-01-31 12:45:00,195.28,195.7,195.27,195.56,105634.0,195.28,195.7,195.27,195.56,105634.0
2022-01-31 12:50:00,195.58,196.0,195.48,195.99,80452.0,195.58,196.0,195.48,195.99,80452.0
2022-01-31 12:55:00,195.98,196.25,195.97,196.17,88788.0,195.98,196.25,195.97,196.17,88788.0
2022-01-31 13:00:00,196.14,196.17,195.88,196.11,69982.0,196.14,196.17,195.88,196.11,69982.0
2022-01-31 13:05:00,196.13,196.69,196.02,196.4,76628.0,196.13,196.69,196.02,196.4,76628.0
2022-01-31 13:10:00,196.43,196.98,196.08,196.94,215366.0,196.43,196.98,196.08,196.94,215366.0
2022-01-31 13:15:00,196.94,199.17,196.91,199.0,723939.0,196.94,199.17,196.91,199.0,723939.0
2022-01-31 13:20:00,199.03,199.07,198.26,198.78,289757.0,199.03,199.07,198.26,198.78,289757.0
2022-01-31 13:25:00,198.8,199.15,198.15,198.23,222784.0,198.8,199.15,198.15,198.23,222784.0
2022-01-31 13:30:00,198.28,198.65,197.7,198.35,181444.0,198.28,198.65,197.7,198.35,181444.0
2022-01-31 13:35:00,198.44,199.3,198.09,198.71,213662.0,198.44,199.3,198.09,198.71,213662.0
2022-01-31 13:40:00,198.71,198.95,198.25,198.42,130764.0,198.71,198.95,198.25,198.42,130764.0
2022-01-31 13:45:00,198.36,199.2,198.36,199.01,116996.0,198.36,199.2,198.36,199.01,116996.0
2022-01-31 13:50:00,199.07,199.25,198.82,198.85,149495.0,199.07,199.25,198.82,198.85,149495.0
2022-01-31 13:55:00,198.87,199.25,198.61,198.81,115482.0,198.87,199.25,198.61,198.81,115482.0
2022-01-31 14:00:00,198.81,199.06,198.54,198.8,97572.0,198.81,199.06,198.54,198.8,97572.0
2022-01-31 14:05:00,198.75,199.61,198.71,199.26,140610.0,198.75,199.61,198.71,199.26,140610.0
2022-01-31 14:10:00,199.22,199.65,199.22,199.38,109235.0,199.22,199.65,199.22,199.38,109235.0
2022-01-31 14:15:00,199.39,199.79,199.27,199.53,115172.0,199.39,199.79,199.27,199.53,115172.0
2022-01-31 14:20:00,199.54,199.95,199.45,199.75,81717.0,199.54,199.95,199.45,199.75,81717.0
2022-01-31 14:25:00,199.75,199.8,199.17,199.21,88115.0,199.75,199.8,199.17,199.21,88115.0
2022-01-31 14:30:00,199.21,199.33,198.91,199.14,90182.0,199.21,199.33,198.91,199.14,90182.0
2022-01-31 14:35:00,199.13,199.49,199.07,199.27,78837.0,199.13,199.49,199.07,199.27,78837.0
2022-01-31 14:40:00,199.25,199.29,199.03,199.05,57330.0,199.25,199.29,199.03,199.05,57330.0
2022-01-31 14:45:00,199.08,199.18,198.83,198.94,105853.0,199.08,199.18,198.83,198.94,105853.0
2022-01-31 14:50:00,198.98,199.12,198.42,198.55,94100.0,198.98,199.12,198.42,198.55,94100.0
2022-01-31 14:55:00,198.6,199.25,198.58,199.13,129667.0,198.6,199.25,198.58,199.13,129667.0
2022-01-31 15:00:00,199.09,199.63,199.0,199.54,83930.0,199.09,199.63,199.0,199.54,83930.0
2022-01-31 15:05:00,199.53,199.61,198.72,198.76,80449.0,199.53,199.61,198.72,198.76,80449.0
2022-01-31 15:10:00,198.77,198.9,197.58,197.67,133049.0,198.77,198.9,197.58,197.67,133049.0
2022-01-31 15:15:00,197.65,198.01,197.59,197.71,101976.0,197.65,198.01,197.59,197.71,101976.0
2022-01-31 15:20:00,197.71,198.7,197.71,198.5,114018.0,197.71,198.7,197.71,198.5,114018.0
2022-01-31 15:25:00,198.46,198.61,197.93,198.1,77202.0,198.46,198.61,197.93,198.1,77202.0
2022-01-31 15:30:00,198.03,199.0,197.95,199.0,128733.0,198.03,199.0,197.95,199.0,128733.0
2022-01-31 15:35:00,198.98,199.02,198.37,198.5,91086.0,198.98,199.02,198.37,198.5,91086.0
2022-01-31 15:40:00,198.48,198.76,198.3,198.59,90080.0,198.48,198.76,198.3,198.59,90080.0
2022-01-31 15:45:00,198.61,199.02,198.57,199.02,98251.0,198.61,199.02,198.57,199.02,98251.0
2022-01-31 15:50:00,199.03,199.99,199.03,199.96,243838.0,199.03,199.99,199.03,199.96,243838.0
2022-01-31 15:55:00,199.97,200.34,199.83,200.24,451685.0,199.97,200.34,199.83,200.24,451685.0
2022-02-01 09:30:00,202.48,202.82,200.5,201.63,426518.0,202.48,202.82,200.5,201.63,426518.0
2022-02-01 09:35:00,201.53,202.39,201.23,201.46,182061.0,201.53,202.39,201.23,201.46,182061.0
2022-02-01 09:40:00,201.39,203.22,200.64,200.64,239145.0,201.39,203.22,200.64,200.64,239145.0
2022-02-01 09:45:00,200.51,202.83,200.49,202.83,139498.0,200.51,202.83,200.49,202.83,139498.0
2022-02-01 09:50:00,202.78,204.62,202.78,203.84,241713.0,202.78,204.62,202.78,203.84,241713.0
2022-02-01 09:55:00,203.8,205.33,203.69,204.55,251909.0,203.8,205.33,203.69,204.55,251909.0
2022-02-01 10:00:00,204.55,204.59,201.67,201.76,247962.0,204.55,204.59,201.67,201.76,247962.0
2022-02-01 10:05:00,201.84,202.63,200.92,202.33,187271.0,201.84,202.63,200.92,202.33,187271.0
2022-02-01 10:10:00,202.38,203.19,201.81,203.04,144878.0,202.38,203.19,201.81,203.04,144878.0
2022-02-01 10:15:00,203.09,204.36,203.0,203.45,172532.0,203.09,204.36,203.0,203.45,172532.0
2022-02-01 10:20:00,203.45,204.75,203.45,204.54,102600.0,203.45,204.75,203.45,204.54,102600.0
2022-02-01 10:25:00,204.51,205.03,203.9,204.24,162094.0,204.51,205.03,203.9,204.24,162094.0
2022-02-01 10:30:00,204.26,205.3,204.25,204.81,139300.0,204.26,205.3,204.25,204.81,139300.0
2022-02-01 10:35:00,204.84,205.7,204.71,205.55,145657.0,204.84,205.7,204.71,205.55,145657.0
2022-02-01 10:40:00,205.57,206.27,204.59,204.83,254531.0,205.57,206.27,204.59,204.83,254531.0
2022-02-01 10:45:00,204.86,204.98,204.31,204.69,117572.0,204.86,204.98,204.31,204.69,117572.0
2022-02-01 10:50:00,204.64,205.08,204.56,204.9,95067.0,204.64,205.08,204.56,204.9,95067.0
2022-02-01 10:55:00,204.89,206.08,204.89,206.01,114381.0,204.89,206.08,204.89,206.01,114381.0
2022-02-01 11:00:00,205.99,206.95,205.75,205.8,218654.0,205.99,206.95,205.75,205.8,218654.0
2022-02-01 11:05:00,205.83,206.62,205.52,206.59,98951.0,205.83,206.62,205.52,206.59,98951.0
2022-02-01 11:10:00,206.6,207.31,206.48,207.18,130398.0,206.6,207.31,206.48,207.18,130398.0
2022-02-01 11:15:00,207.18,207.35,206.74,207.26,103907.0,207.18,207.35,206.74,207.26,103907.0
2022-02-01 11:20:00,207.3,207.46,206.45,206.89,163285.0,207.3,207.46,206.45,206.89,163285.0
2022-02-01 11:25:00,206.92,207.21,206.7,207.02,90151.0,206.92,207.21,206.7,207.02,90151.0
2022-02-01 11:30:00,206.99,207.82,206.55,207.75,158887.0,206.99,207.82,206.55,207.75,158887.0
2022-02-01 11:35:00,207.73,207.8,207.35,207.65,123285.0,207.73,207.8,207.35,207.65,123285.0
2022-02-01 11:40:00,207.61,207.75,207.18,207.44,96960.0,207.61,207.75,207.18,207.44,96960.0
2022-02-01 11:45:00,207.45,208.36,207.39,208.1,138338.0,207.45,208.36,207.39,208.1,138338.0
2022-02-01 11:50:00,208.08,208.27,207.61,208.13,106657.0,208.08,208.27,207.61,208.13,106657.0
2022-02-01 11:55:00,208.17,208.63,208.12,208.51,128174.0,208.17,208.63,208.12,208.51,128174.0
2022-02-01 12:00:00,208.49,208.5,207.69,208.12,120967.0,208.49,208.5,207.69,208.12,120967.0
2022-02-01 12:05:00,208.13,208.13,207.72,207.85,79984.0,208.13,208.13,207.72,207.85,79984.0
2022-02-01 12:10:00,207.84,207.88,206.92,207.29,119193.0,207.84,207.88,206.92,207.29,119193.0
2022-02-01 12:15:00,207.29,208.11,207.28,207.88,85096.0,207.29,208.11,207.28,207.88,85096.0
2022-02-01 12:20:00,207.88,208.0,207.52,207.83,81751.0,207.88,208.0,207.52,207.83,81751.0
2022-02-01 12:25:00,207.83,207.98,207.45,207.67,47748.0,207.83,207.98,207.45,207.67,47748.0
2022-02-01 12:30:00,207.64,207.69,206.72,206.96,83111.0,207.64,207.69,206.72,206.96,83111.0
2022-02-01 12:35:00,206.94,207.47,206.85,207.3,61131.0,206.94,207.47,206.85,207.3,61131.0
2022-02-01 12:40:00,207.26,207.78,207.24,207.5,62827.0,207.26,207.78,207.24,207.5,62827.0
2022-02-01 12:45:00,207.48,207.7,207.3,207.33,53282.0,207.48,207.7,207.3,207.33,53282.0
2022-02-01 12:50:00,207.37,207.72,207.36,207.63,39983.0,207.37,207.72,207.36,207.63,39983.0
2022-02-01 12:55:00,207.7,208.3,207.57,208.27,85704.0,207.7,208.3,207.57,208.27,85704.0
2022-02-01 13:00:00,208.28,208.5,208.08,208.4,63733.0,208.28,208.5,208.08,208.4,63733.0
2022-02-01 13:05:00,208.39,208.58,208.22,208.47,75085.0,208.39,208.58,208.22,208.47,75085.0
2022-02-01 13:10:00,208.48,208.74,208.35,208.63,66321.0,208.48,208.74,208.35,208.63,66321.0
2022-02-01 13:15:00,208.63,208.7,208.47,208.53,49532.0,208.63,208.7,208.47,208.53,49532.0
2022-02-01 13:20:00,208.56,208.69,208.07,208.3,79842.0,208.56,208.69,208.07,208.3,79842.0
2022-02-01 13:25:00,208.3,208.89,208.29,208.75,61739.0,208.3,208.89,208.29,208.75,61739.0
2022-02-01 13:30:00,208.75,208.76,208.13,208.21,74991.0,208.75,208.76,208.13,208.21,74991.0
2022-02-01 13:35:00,208.24,208.68,208.07,208.65,45437.0,208.24,208.68,208.07,208.65,45437.0
2022-02-01 13:40:00,208.6,208.75,208.5,208.57,47301.0,208.6,208.75,208.5,208.57,47301.0
2022-02-01 13:45:00,208.59,208.89,208.53,208.82,73469.0,208.59,208.89,208.53,208.82,73469.0
2022-02-01 13:50:00,208.86,208.86,208.18,208.22,61294.0,208.86,208.86,208.18,208.22,61294.0
2022-02-01 13:55:00,208.19,208.2,207.85,207.96,88590.0,208.19,208.2,207.85,207.96,88590.0
2022-02-01 14:00:00,207.97,208.37,207.91,208.16,74211.0,207.97,208.37,207.91,208.16,74211.0
2022-02-01 14:05:00,208.15,208.15,207.68,207.99,61742.0,208.15,208.15,207.68,207.99,61742.0
2022-02-01 14:10:00,207.97,208.13,207.5,207.78,61885.0,207.97,208.13,207.5,207.78,61885.0
2022-02-01 14:15:00,207.78,208.15,207.77,207.96,62461.0,207.78,208.15,207.77,207.96,62461.0
2022-02-01 14:20:00,207.94,207.96,207.43,207.79,60664.0,207.94,207.96,207.43,207.79,60664.0
2022-02-01 14:25:00,207.75,207.97,207.36,207.85,59664.0,207.75,207.97,207.36,207.85,59664.0
2022-02-01 14:30:00,207.83,208.2,207.83,208.15,56033.0,207.83,208.2,207.83,208.15,56033.0
2022-02-01 14:35:00,208.14,208.22,207.78,207.84,48337.0,208.14,208.22,207.78,207.84,48337.0
2022-02-01 14:40:00,207.92,207.97,207.68,207.82,43439.0,207.92,207.97,207.68,207.82,43439.0
2022-02-01 14:45:00,207.84,207.93,207.67,207.77,61371.0,207.84,207.93,207.67,207.77,61371.0
2022-02-01 14:50:00,207.74,207.99,207.62,207.91,37311.0,207.74,207.99,207.62,207.91,37311.0
2022-02-01 14:55:00,207.94,207.96,207.33,207.39,56120.0,207.94,207.96,207.33,207.39,56120.0
2022-02-01 15:00:00,207.37,208.38,207.32,208.29,88408.0,207.37,208.38,207.32,208.29,88408.0
2022-02-01 15:05:00,208.29,208.44,208.06,208.41,89815.0,208.29,208.44,208.06,208.41,89815.0
2022-02-01 15:10:00,208.44,208.44,208.02,208.31,45255.0,208.44,208.44,208.02,208.31,45255.0
2022-02-01 15:15:00,208.3,208.38,208.12,208.32,40975.0,208.3,208.38,208.12,208.32,40975.0
2022-02-01 15:20:00,208.34,208.66,208.33,208.47,58142.0,208.34,208.66,208.33,208.47,58142.0
2022-02-01 15:25:00,208.48,208.52,208.12,208.44,76933.0,208.48,208.52,208.12,208.44,76933.0
2022-02-01 15:30:00,208.43,208.59,208.03,208.12,86790.0,208.43,208.59,208.03,208.12,86790.0
2022-02-01 15:35:00,208.12,208.27,207.67,207.72,82365.0,208.12,208.27,207.67,207.72,82365.0
2022-02-01 15:40:00,207.73,208.25,207.69,208.22,67834.0,207.73,208.25,207.69,208.22,67834.0
2022-02-01 15:45:00,208.25,208.7,208.25,208.69,107842.0,208.25,208.7,208.25,208.69,107842.0
2022-02-01 15:50:00,208.71,208.87,208.39,208.6,150534.0,208.71,208.87,208.39,208.6,150534.0
2022-02-01 15:55:00,208.62,208.73,208.26,208.3,343668.0,208.62,208.73,208.26,208.3,343668.0
2022-02-02 09:30:00,205.43,206.25,204.48,205.96,334364.0,205.43,206.25,204.48,205.96,334364.0
2022-02-02 09:35:00,206.0,206.8,205.5,206.28,171811.0,206.0,206.8,205.5,206.28,171811.0
2022-02-02 09:40:00,206.28,206.91,204.9,206.55,187287.0,206.28,206.91,204.9,206.55,187287.0
2022-02-02 09:45:00,206.63,207.03,205.21,205.3,113383.0,206.63,207.03,205.21,205.3,113383.0
2022-02-02 09:50:00,205.2,206.47,205.17,206.41,115984.0,205.2,206.47,205.17,206.41,115984.0
2022-02-02 09:55:00,206.43,206.69,205.41,205.48,65419.0,206.43,206.69,205.41,205.48,65419.0
2022-02-02 10:00:00,205.45,205.89,204.81,205.68,117764.0,205.45,205.89,204.81,205.68,117764.0
2022-02-02 10:05:00,205.66,205.95,205.24,205.69,47581.0,205.66,205.95,205.24,205.69,47581.0
2022-02-02 10:10:00,205.73,206.28,205.27,205.53,92600.0,205.73,206.28,205.27,205.53,92600.0
2022-02-02 10:15:00,205.47,205.81,204.86,205.47,95966.0,205.47,205.81,204.86,205.47,95966.0
2022-02-02 10:20:00,205.48,205.92,205.14,205.17,88833.0,205.48,205.92,205.14,205.17,88833.0
2022-02-02 10:25:00,205.22,205.37,204.51,204.6,88312.0,205.22,205.37,204.51,204.6,88312.0
2022-02-02 10:30:00,204.53,205.0,204.1,204.23,76508.0,204.53,205.0,204.1,204.23,76508.0
2022-02-02 10:35:00,204.19,204.5,203.76,204.36,122335.0,204.19,204.5,203.76,204.36,122335.0
2022-02-02 10:40:00,204.41,205.75,204.06,205.66,87292.0,204.41,205.75,204.06,205.66,87292.0
2022-02-02 10:45:00,205.62,206.49,205.62,206.19,96906.0,205.62,206.49,205.62,206.19,96906.0
2022-02-02 10:50:00,206.19,206.26,204.97,205.25,70804.0,206.19,206.26,204.97,205.25,70804.0
2022-02-02 10:55:00,205.37,205.41,204.93,205.28,43877.0,205.37,205.41,204.93,205.28,43877.0
2022-02-02 11:00:00,205.28,205.42,204.6,204.63,51298.0,205.28,205.42,204.6,204.63,51298.0
2022-02-02 11:05:00,204.6,204.69,204.01,204.19,54377.0,204.6,204.69,204.01,204.19,54377.0
2022-02-02 11:10:00,204.23,204.23,203.6,203.64,84439.0,204.23,204.23,203.6,203.64,84439.0
2022-02-02 11:15:00,203.69,204.36,203.63,204.21,58261.0,203.69,204.36,203.63,204.21,58261.0
2022-02-02 11:20:00,204.24,204.56,203.96,204.33,74927.0,204.24,204.56,203.96,204.33,74927.0
2022-02-02 11:25:00,204.41,204.42,204.02,204.21,31603.0,204.41,204.42,204.02,204.21,31603.0
2022-02-02 11:30:00,204.2,204.3,203.73,203.82,39151.0,204.2,204.3,203.73,203.82,39151.0
2022-02-02 11:35:00,203.76,204.0,203.21,203.38,59845.0,203.76,204.0,203.21,203.38,59845.0
2022-02-02 11:40:00,203.36,204.13,203.23,203.97,61114.0,203.36,204.13,203.23,203.97,61114.0
2022-02-02 11:45:00,203.88,204.78,203.74,204.67,48503.0,203.88,204.78,203.74,204.67,48503.0
2022-02-02 11:50:00,204.73,205.41,204.72,205.37,68527.0,204.73,205.41,204.72,205.37,68527.0
2022-02-02 11:55:00,205.3,205.55,204.93,205.53,52701.0,205.3,205.55,204.93,205.53,52701.0
2022-02-02 12:00:00,205.51,205.51,204.82,205.12,59257.0,205.51,205.51,204.82,205.12,59257.0
2022-02-02 12:05:00,205.19,206.08,205.18,206.02,70518.0,205.19,206.08,205.18,206.02,70518.0
2022-02-02 12:10:00,206.01,206.04,205.66,205.96,38203.0,206.01,206.04,205.66,205.96,38203.0
2022-02-02 12:15:00,205.94,206.25,205.59,205.85,53458.0,205.94,206.25,205.59,205.85,53458.0
2022-02-02 12:20:00,205.88,205.98,205.77,205.86,24969.0,205.88,205.98,205.77,205.86,24969.0
2022-02-02 12:25:00,205.89,206.32,205.89,206.07,39212.0,205.89,206.32,205.89,206.07,39212.0
2022-02-02 12:30:00,206.1,206.66,205.85,206.59,86014.0,206.1,206.66,205.85,206.59,86014.0
2022-02-02 12:35:00,206.6,206.78,206.29,206.61,63036.0,206.6,206.78,206.29,206.61,63036.0
2022-02-02 12:40:00,206.61,207.0,206.34,207.0,52853.0,206.61,207.0,206.34,207.0,52853.0
2022-02-02 12:45:00,206.95,207.35,206.91,207.0,77240.0,206.95,207.35,206.91,207.0,77240.0
2022-02-02 12:50:00,207.04,207.17,206.67,206.85,64748.0,207.04,207.17,206.67,206.85,64748.0
2022-02-02 12:55:00,206.85,207.14,206.64,207.1,47320.0,206.85,207.14,206.64,207.1,47320.0
2022-02-02 13:00:00,207.09,207.09,206.67,206.78,43306.0,207.09,207.09,206.67,206.78,43306.0
2022-02-02 13:05:00,206.83,206.9,206.36,206.36,59174.0,206.83,206.9,206.36,206.36,59174.0
2022-02-02 13:10:00,206.42,206.98,206.07,206.93,39863.0,206.42,206.98,206.07,206.93,39863.0
2022-02-02 13:15:00,206.91,207.4,206.91,207.31,38145.0,206.91,207.4,206.91,207.31,38145.0
2022-02-02 13:20:00,207.32,207.42,206.88,207.06,37934.0,207.32,207.42,206.88,207.06,37934.0
2022-02-02 13:25:00,207.06,207.13,206.63,207.0,48774.0,207.06,207.13,206.63,207.0,48774.0
2022-02-02 13:30:00,207.01,207.41,206.96,207.39,43674.0,207.01,207.41,206.96,207.39,43674.0
2022-02-02 13:35:00,207.38,207.57,207.18,207.39,45882.0,207.38,207.57,207.18,207.39,45882.0
2022-02-02 13:40:00,207.38,207.82,207.14,207.81,53005.0,207.38,207.82,207.14,207.81,53005.0
2022-02-02 13:45:00,207.78,207.96,207.29,207.39,37399.0,207.78,207.96,207.29,207.39,37399.0
2022-02-02 13:50:00,207.3,207.5,207.04,207.21,34785.0,207.3,207.5,207.04,207.21,34785.0
2022-02-02 13:55:00,207.25,207.53,207.0,207.34,28668.0,207.25,207.53,207.0,207.34,28668.0
2022-02-02 14:00:00,207.35,207.65,207.31,207.58,20496.0,207.35,207.65,207.31,207.58,20496.0
2022-02-02 14:05:00,207.65,207.69,207.32,207.49,19274.0,207.65,207.69,207.32,207.49,19274.0
2022-02-02 14:10:00,207.52,207.65,207.11,207.15,36224.0,207.52,207.65,207.11,207.15,36224.0
2022-02-02 14:15:00,207.21,207.28,206.75,207.16,58788.0,207.21,207.28,206.75,207.16,58788.0
2022-02-02 14:20:00,207.08,207.32,206.95,207.02,21594.0,207.08,207.32,206.95,207.02,21594.0
2022-02-02 14:25:00,207.02,207.32,206.83,207.3,46065.0,207.02,207.32,206.83,207.3,46065.0
2022-02-02 14:30:00,207.26,208.04,207.26,208.0,60936.0,207.26,208.04,207.26,208.0,60936.0
2022-02-02 14:35:00,207.97,208.02,207.36,207.43,33099.0,207.97,208.02,207.36,207.43,33099.0
2022-02-02 14:40:00,207.57,207.83,207.56,207.6,34661.0,207.57,207.83,207.56,207.6,34661.0
2022-02-02 14:45:00,207.63,208.0,207.52,207.87,35509.0,207.63,208.0,207.52,207.87,35509.0
2022-02-02 14:50:00,207.91,207.99,207.71,207.87,35673.0,207.91,207.99,207.71,207.87,35673.0
2022-02-02 14:55:00,207.9,207.94,207.68,207.76,37902.0,207.9,207.94,207.68,207.76,37902.0
2022-02-02 15:00:00,207.74,207.83,207.23,207.78,60928.0,207.74,207.83,207.23,207.78,60928.0
2022-02-02 15:05:00,207.75,208.07,207.66,207.78,61552.0,207.75,208.07,207.66,207.78,61552.0
2022-02-02 15:10:00,207.78,207.98,207.55,207.84,53730.0,207.78,207.98,207.55,207.84,53730.0
2022-02-02 15:15:00,207.89,208.24,207.78,208.22,70563.0,207.89,208.24,207.78,208.22,70563.0
2022-02-02 15:20:00,208.22,208.3,207.9,208.03,58401.0,208.22,208.3,207.9,208.03,58401.0
2022-02-02 15:25:00,208.06,208.17,207.79,208.08,50103.0,208.06,208.17,207.79,208.08,50103.0
2022-02-02 15:30:00,208.08,208.08,207.68,207.97,54289.0,208.08,208.08,207.68,207.97,54289.0
2022-02-02 15:35:00,207.97,208.05,207.69,207.84,38919.0,207.97,208.05,207.69,207.84,38919.0
2022-02-02 15:40:00,207.88,208.14,207.83,208.14,52925.0,207.88,208.14,207.83,208.14,52925.0
2022-02-02 15:45:00,208.16,208.39,208.04,208.32,94828.0,208.16,208.39,208.04,208.32,94828.0
2022-02-02 15:50:00,208.34,208.34,207.62,207.73,118414.0,208.34,208.34,207.62,207.73,118414.0
2022-02-02 15:55:00,207.73,207.93,207.5,207.52,220664.0,207.73,207.93,207.5,207.52,220664.0
2022-02-03 09:30:00,205.9,207.0,204.26,205.92,199582.0,205.9,207.0,204.26,205.92,199582.0
2022-02-03 09:35:00,205.92,207.36,205.81,206.24,133168.0,205.92,207.36,205.81,206.24,133168.0
2022-02-03 09:40:00,206.38,206.89,205.96,206.64,63260.0,206.38,206.89,205.96,206.64,63260.0
2022-02-03 09:45:00,206.61,206.66,205.41,205.41,66142.0,206.61,206.66,205.41,205.41,66142.0
2022-02-03 09:50:00,205.41,206.18,205.16,205.39,50159.0,205.41,206.18,205.16,205.39,50159.0
2022-02-03 09:55:00,205.31,206.49,205.14,205.3,64840.0,205.31,206.49,205.14,205.3,64840.0
2022-02-03 10:00:00,205.21,205.54,204.65,205.01,91540.0,205.21,205.54,204.65,205.01,91540.0
2022-02-03 10:05:00,204.96,205.82,204.89,205.52,50145.0,204.96,205.82,204.89,205.52,50145.0
2022-02-03 10:10:00,205.38,205.6,204.76,205.35,57240.0,205.38,205.6,204.76,205.35,57240.0
2022-02-03 10:15:00,205.34,206.81,205.34,206.5,91303.0,205.34,206.81,205.34,206.5,91303.0
2022-02-03 10:20:00,206.53,206.78,205.09,205.27,88261.0,206.53,206.78,205.09,205.27,88261.0
2022-02-03 10:25:00,205.21,205.5,204.96,205.49,91717.0,205.21,205.5,204.96,205.49,91717.0
2022-02-03 10:30:00,205.44,205.88,204.69,204.87,85687.0,205.44,205.88,204.69,204.87,85687.0
2022-02-03 10:35:00,204.89,205.37,204.69,205.31,51580.0,204.89,205.37,204.69,205.31,51580.0
2022-02-03 10:40:00,205.31,206.2,205.17,206.16,45221.0,205.31,206.2,205.17,206.16,45221.0
2022-02-03 10:45:00,206.21,206.39,205.54,205.59,78645.0,206.21,206.39,205.54,205.59,78645.0
2022-02-03 10:50:00,205.53,206.6,205.53,206.36,69617.0,205.53,206.6,205.53,206.36,69617.0
2022-02-03 10:55:00,206.34,206.52,206.11,206.22,44223.0,206.34,206.52,206.11,206.22,44223.0
2022-02-03 11:00:00,206.23,206.3,205.69,205.93,33532.0,206.23,206.3,205.69,205.93,33532.0
2022-02-03 11:05:00,206.0,206.97,205.95,206.91,56467.0,206.0,206.97,205.95,206.91,56467.0
2022-02-03 11:10:00,206.87,207.32,206.83,207.21,55256.0,206.87,207.32,206.83,207.21,55256.0
2022-02-03 11:15:00,207.24,207.31,206.84,206.9,45648.0,207.24,207.31,206.84,206.9,45648.0
2022-02-03 11:20:00,206.9,206.99,206.55,206.99,33006.0,206.9,206.99,206.55,206.99,33006.0
2022-02-03 11:25:00,207.08,207.34,206.83,207.0,57304.0,207.08,207.34,206.83,207.0,57304.0
2022-02-03 11:30:00,206.98,207.48,206.64,206.65,63437.0,206.98,207.48,206.64,206.65,63437.0
2022-02-03 11:35:00,206.65,206.78,206.23,206.43,41501.0,206.65,206.78,206.23,206.43,41501.0
2022-02-03 11:40:00,206.43,206.53,206.21,206.37,30479.0,206.43,206.53,206.21,206.37,30479.0
2022-02-03 11:45:00,206.4,206.54,206.14,206.27,36912.0,206.4,206.54,206.14,206.27,36912.0
2022-02-03 11:50:00,206.27,207.0,206.13,206.71,56167.0,206.27,207.0,206.13,206.71,56167.0
2022-02-03 11:55:00,206.79,206.79,206.15,206.2,34174.0,206.79,206.79,206.15,206.2,34174.0
2022-02-03 12:00:00,206.14,206.53,205.63,205.66,45866.0,206.14,206.53,205.63,205.66,45866.0
2022-02-03 12:05:00,205.69,206.03,205.39,205.96,42865.0,205.69,206.03,205.39,205.96,42865.0
2022-02-03 12:10:00,205.85,206.4,205.73,206.39,43487.0,205.85,206.4,205.73,206.39,43487.0
2022-02-03 12:15:00,206.34,206.34,205.75,205.82,25196.0,206.34,206.34,205.75,205.82,25196.0
2022-02-03 12:20:00,205.75,206.75,205.68,206.57,24947.0,205.75,206.75,205.68,206.57,24947.0
2022-02-03 12:25:00,206.67,206.77,206.34,206.44,26565.0,206.67,206.77,206.34,206.44,26565.0
2022-02-03 12:30:00,206.39,206.72,206.32,206.72,18333.0,206.39,206.72,206.32,206.72,18333.0
2022-02-03 12:35:00,206.75,207.29,206.7,207.18,55233.0,206.75,207.29,206.7,207.18,55233.0
2022-02-03 12:40:00,207.19,207.29,206.52,206.52,43732.0,207.19,207.29,206.52,206.52,43732.0
2022-02-03 12:45:00,206.58,206.75,206.25,206.65,32919.0,206.58,206.75,206.25,206.65,32919.0
2022-02-03 12:50:00,206.61,206.78,206.28,206.44,16861.0,206.61,206.78,206.28,206.44,16861.0
2022-02-03 12:55:00,206.43,206.52,206.16,206.44,69197.0,206.43,206.52,206.16,206.44,69197.0
2022-02-03 13:00:00,206.38,206.41,206.12,206.25,17778.0,206.38,206.41,206.12,206.25,17778.0
2022-02-03 13:05:00,206.21,206.41,206.1,206.1,31831.0,206.21,206.41,206.1,206.1,31831.0
2022-02-03 13:10:00,206.08,206.39,206.0,206.33,22436.0,206.08,206.39,206.0,206.33,22436.0
2022-02-03 13:15:00,206.36,206.68,206.35,206.51,29625.0,206.36,206.68,206.35,206.51,29625.0
2022-02-03 13:20:00,206.49,207.27,206.46,207.25,41078.0,206.49,207.27,206.46,207.25,41078.0
2022-02-03 13:25:00,207.3,207.39,207.18,207.29,52310.0,207.3,207.39,207.18,207.29,52310.0
2022-02-03 13:30:00,207.33,208.51,207.33,208.22,134745.0,207.33,208.51,207.33,208.22,134745.0
2022-02-03 13:35:00,208.23,208.31,207.56,207.69,54015.0,208.23,208.31,207.56,207.69,54015.0
2022-02-03 13:40:00,207.72,207.86,207.46,207.59,48336.0,207.72,207.86,207.46,207.59,48336.0
2022-02-03 13:45:00,207.56,207.99,207.56,207.9,55041.0,207.56,207.99,207.56,207.9,55041.0
2022-02-03 13:50:00,207.89,208.0,207.69,207.82,33943.0,207.89,208.0,207.69,207.82,33943.0
2022-02-03 13:55:00,207.83,207.99,207.68,207.93,25255.0,207.83,207.99,207.68,207.93,25255.0
2022-02-03 14:00:00,207.88,208.95,207.86,208.89,109983.0,207.88,208.95,207.86,208.89,109983.0
2022-02-03 14:05:00,208.93,209.1,208.81,208.87,83377.0,208.93,209.1,208.81,208.87,83377.0
2022-02-03 14:10:00,208.86,208.92,208.32,208.5,52161.0,208.86,208.92,208.32,208.5,52161.0
2022-02-03 14:15:00,208.5,208.77,208.5,208.62,35257.0,208.5,208.77,208.5,208.62,35257.0
2022-02-03 14:20:00,208.63,208.71,208.31,208.37,28573.0,208.63,208.71,208.31,208.37,28573.0
2022-02-03 14:25:00,208.38,208.5,207.6,207.74,57182.0,208.38,208.5,207.6,207.74,57182.0
2022-02-03 14:30:00,207.72,207.72,207.32,207.61,36431.0,207.72,207.72,207.32,207.61,36431.0
2022-02-03 14:35:00,207.66,207.72,207.02,207.33,59448.0,207.66,207.72,207.02,207.33,59448.0
2022-02-03 14:40:00,207.19,207.3,206.44,206.48,77636.0,207.19,207.3,206.44,206.48,77636.0
2022-02-03 14:45:00,206.44,206.98,206.44,206.94,53351.0,206.44,206.98,206.44,206.94,53351.0
2022-02-03 14:50:00,206.91,207.17,206.83,207.14,33607.0,206.91,207.17,206.83,207.14,33607.0
2022-02-03 14:55:00,207.16,207.52,207.12,207.44,42061.0,207.16,207.52,207.12,207.44,42061.0
2022-02-03 15:00:00,207.47,207.64,206.97,207.09,38671.0,207.47,207.64,206.97,207.09,38671.0
2022-02-03 15:05:00,207.18,207.47,207.04,207.05,33786.0,207.18,207.47,207.04,207.05,33786.0
2022-02-03 15:10:00,207.08,207.59,207.05,207.49,39924.0,207.08,207.59,207.05,207.49,39924.0
2022-02-03 15:15:00,207.53,207.88,207.51,207.86,62428.0,207.53,207.88,207.51,207.86,62428.0
2022-02-03 15:20:00,207.87,208.16,207.67,207.77,49731.0,207.87,208.16,207.67,207.77,49731.0
2022-02-03 15:25:00,207.73,207.74,207.11,207.37,45717.0,207.73,207.74,207.11,207.37,45717.0
2022-02-03 15:30:00,207.35,207.41,206.86,206.86,55464.0,207.35,207.41,206.86,206.86,55464.0
2022-02-03 15:35:00,206.81,206.99,206.47,206.74,67135.0,206.81,206.99,206.47,206.74,67135.0
2022-02-03 15:40:00,206.72,207.07,206.65,206.89,60036.0,206.72,207.07,206.65,206.89,60036.0
2022-02-03 15:45:00,206.85,206.86,206.54,206.68,82870.0,206.85,206.86,206.54,206.68,82870.0
2022-02-03 15:50:00,206.64,206.7,206.14,206.22,117596.0,206.64,206.7,206.14,206.22,117596.0
2022-02-03 15:55:00,206.22,206.98,206.2,206.35,234007.0,206.22,206.98,206.2,206.35,234007.0
2022-02-04 09:30:00,205.0,206.12,203.69,203.69,199012.0,205.0,206.12,203.69,203.69,199012.0
2022-02-04 09:35:00,203.78,204.95,203.1,204.11,126115.0,203.78,204.95,203.1,204.11,126115.0
2022-02-04 09:40:00,204.11,205.25,203.99,205.0,66813.0,204.11,205.25,203.99,205.0,66813.0
2022-02-04 09:45:00,204.93,205.68,204.84,205.12,77699.0,204.93,205.68,204.84,205.12,77699.0
2022-02-04 09:50:00,205.13,205.3,204.06,204.28,42797.0,205.13,205.3,204.06,204.28,42797.0
2022-02-04 09:55:00,204.32,204.94,204.1,204.62,52108.0,204.32,204.94,204.1,204.62,52108.0
2022-02-04 10:00:00,204.57,205.52,204.35,204.78,54806.0,204.57,205.52,204.35,204.78,54806.0
2022-02-04 10:05:00,204.77,205.33,204.64,204.64,44890.0,204.77,205.33,204.64,204.64,44890.0
2022-02-04 10:10:00,204.66,205.58,204.04,205.43,57349.0,204.66,205.58,204.04,205.43,57349.0
2022-02-04 10:15:00,205.5,206.06,205.5,205.85,68998.0,205.5,206.06,205.5,205.85,68998.0
2022-02-04 10:20:00,205.88,206.33,205.74,205.88,65541.0,205.88,206.33,205.74,205.88,65541.0
2022-02-04 10:25:00,205.87,206.38,204.96,205.0,53276.0,205.87,206.38,204.96,205.0,53276.0
2022-02-04 10:30:00,204.99,205.55,204.99,205.49,57198.0,204.99,205.55,204.99,205.49,57198.0
2022-02-04 10:35:00,205.5,205.68,204.15,204.46,55147.0,205.5,205.68,204.15,204.46,55147.0
2022-02-04 10:40:00,204.56,204.72,204.01,204.13,47212.0,204.56,204.72,204.01,204.13,47212.0
2022-02-04 10:45:00,204.09,204.25,203.6,204.02,64806.0,204.09,204.25,203.6,204.02,64806.0
2022-02-04 10:50:00,203.93,204.35,203.84,204.32,55701.0,203.93,204.35,203.84,204.32,55701.0
2022-02-04 10:55:00,204.35,204.41,203.67,203.74,42990.0,204.35,204.41,203.67,203.74,42990.0
2022-02-04 11:00:00,203.69,204.6,203.53,204.35,52200.0,203.69,204.6,203.53,204.35,52200.0
2022-02-04 11:05:00,204.31,204.47,204.02,204.14,43065.0,204.31,204.47,204.02,204.14,43065.0
2022-02-04 11:10:00,204.05,204.14,203.4,203.53,68578.0,204.05,204.14,203.4,203.53,68578.0
2022-02-04 11:15:00,203.57,204.2,203.41,204.1,56622.0,203.57,204.2,203.41,204.1,56622.0
2022-02-04 11:20:00,204.05,204.15,203.55,203.92,29617.0,204.05,204.15,203.55,203.92,29617.0
2022-02-04 11:25:00,204.01,204.76,204.01,204.26,63833.0,204.01,204.76,204.01,204.26,63833.0
2022-02-04 11:30:00,204.24,205.04,204.1,204.97,52351.0,204.24,205.04,204.1,204.97,52351.0
2022-02-04 11:35:00,205.03,205.51,204.98,205.4,46985.0,205.03,205.51,204.98,205.4,46985.0
2022-02-04 11:40:00,205.39,205.78,205.39,205.5,61307.0,205.39,205.78,205.39,205.5,61307.0
2022-02-04 11:45:00,205.46,205.99,205.3,205.41,41740.0,205.46,205.99,205.3,205.41,41740.0
2022-02-04 11:50:00,205.41,205.41,205.11,205.25,28095.0,205.41,205.41,205.11,205.25,28095.0
2022-02-04 11:55:00,205.3,205.72,205.15,205.15,44840.0,205.3,205.72,205.15,205.15,44840.0
2022-02-04 12:00:00,205.19,205.32,204.85,205.1,36565.0,205.19,205.32,204.85,205.1,36565.0
2022-02-04 12:05:00,205.1,205.31,204.84,205.26,56700.0,205.1,205.31,204.84,205.26,56700.0
2022-02-04 12:10:00,205.19,205.76,204.84,205.69,35203.0,205.19,205.76,204.84,205.69,35203.0
2022-02-04 12:15:00,205.61,205.65,205.19,205.35,17667.0,205.61,205.65,205.19,205.35,17667.0
2022-02-04 12:20:00,205.32,205.6,205.19,205.56,15880.0,205.32,205.6,205.19,205.56,15880.0
2022-02-04 12:25:00,205.64,205.89,205.59,205.76,21133.0,205.64,205.89,205.59,205.76,21133.0
2022-02-04 12:30:00,205.88,206.1,205.47,205.67,24614.0,205.88,206.1,205.47,205.67,24614.0
2022-02-04 12:35:00,205.62,206.0,205.46,205.96,27286.0,205.62,206.0,205.46,205.96,27286.0
2022-02-04 12:40:00,205.99,206.17,205.64,205.82,43148.0,205.99,206.17,205.64,205.82,43148.0
2022-02-04 12:45:00,205.79,205.81,205.48,205.68,28103.0,205.79,205.81,205.48,205.68,28103.0
2022-02-04 12:50:00,205.68,205.71,205.34,205.43,42217.0,205.68,205.71,205.34,205.43,42217.0
2022-02-04 12:55:00,205.43,206.08,205.34,206.03,73098.0,205.43,206.08,205.34,206.03,73098.0
2022-02-04 13:00:00,206.07,206.89,206.07,206.86,56755.0,206.07,206.89,206.07,206.86,56755.0
2022-02-04 13:05:00,206.87,206.9,206.66,206.88,54950.0,206.87,206.9,206.66,206.88,54950.0
2022-02-04 13:10:00,206.85,207.58,206.83,206.88,67279.0,206.85,207.58,206.83,206.88,67279.0
2022-02-04 13:15:00,206.9,206.96,206.43,206.48,40585.0,206.9,206.96,206.43,206.48,40585.0
2022-02-04 13:20:00,206.55,207.08,206.48,207.08,30524.0,206.55,207.08,206.48,207.08,30524.0
2022-02-04 13:25:00,207.06,207.06,206.41,206.5,32520.0,207.06,207.06,206.41,206.5,32520.0
2022-02-04 13:30:00,206.62,206.68,206.21,206.56,32037.0,206.62,206.68,206.21,206.56,32037.0
2022-02-04 13:35:00,206.6,206.68,206.36,206.53,16355.0,206.6,206.68,206.36,206.53,16355.0
2022-02-04 13:40:00,206.6,206.98,206.5,206.95,22590.0,206.6,206.98,206.5,206.95,22590.0
2022-02-04 13:45:00,206.97,206.99,206.32,206.44,31181.0,206.97,206.99,206.32,206.44,31181.0
2022-02-04 13:50:00,206.48,206.81,206.48,206.75,20102.0,206.48,206.81,206.48,206.75,20102.0
2022-02-04 13:55:00,206.74,207.05,206.7,207.02,30367.0,206.74,207.05,206.7,207.02,30367.0
2022-02-04 14:00:00,207.0,207.25,206.92,206.97,21782.0,207.0,207.25,206.92,206.97,21782.0
2022-02-04 14:05:00,206.97,207.37,206.97,207.09,22252.0,206.97,207.37,206.97,207.09,22252.0
2022-02-04 14:10:00,207.12,207.15,206.54,206.74,29128.0,207.12,207.15,206.54,206.74,29128.0
2022-02-04 14:15:00,206.74,206.94,206.44,206.44,21032.0,206.74,206.94,206.44,206.44,21032.0
2022-02-04 14:20:00,206.44,206.95,206.44,206.81,18527.0,206.44,206.95,206.44,206.81,18527.0
2022-02-04 14:25:00,206.8,207.08,206.79,206.81,17826.0,206.8,207.08,206.79,206.81,17826.0
2022-02-04 14:30:00,206.84,207.04,206.66,206.97,20530.0,206.84,207.04,206.66,206.97,20530.0
2022-02-04 14:35:00,206.94,207.26,206.82,207.06,47935.0,206.94,207.26,206.82,207.06,47935.0
2022-02-04 14:40:00,207.08,207.31,206.71,206.88,38791.0,207.08,207.31,206.71,206.88,38791.0
2022-02-04 14:45:00,206.85,206.92,206.53,206.84,25883.0,206.85,206.92,206.53,206.84,25883.0
2022-02-04 14:50:00,206.8,207.22,206.8,207.19,15149.0,206.8,207.22,206.8,207.19,15149.0
2022-02-04 14:55:00,207.18,207.44,207.14,207.29,40342.0,207.18,207.44,207.14,207.29,40342.0
2022-02-04 15:00:00,207.32,207.57,207.29,207.37,41938.0,207.32,207.57,207.29,207.37,41938.0
2022-02-04 15:05:00,207.33,207.45,207.12,207.38,33618.0,207.33,207.45,207.12,207.38,33618.0
2022-02-04 15:10:00,207.39,207.98,207.39,207.97,55169.0,207.39,207.98,207.39,207.97,55169.0
2022-02-04 15:15:00,207.97,208.04,207.66,207.72,65222.0,207.97,208.04,207.66,207.72,65222.0
2022-02-04 15:20:00,207.73,207.98,207.66,207.95,49266.0,207.73,207.98,207.66,207.95,49266.0
2022-02-04 15:25:00,207.97,208.08,207.58,207.71,31556.0,207.97,208.08,207.58,207.71,31556.0
2022-02-04 15:30:00,207.73,208.25,207.73,208.09,59499.0,207.73,208.25,207.73,208.09,59499.0
2022-02-04 15:35:00,208.06,208.08,207.72,207.75,39627.0,208.06,208.08,207.72,207.75,39627.0
2022-02-04 15:40:00,207.71,207.71,207.11,207.12,51382.0,207.71,207.71,207.11,207.12,51382.0
2022-02-04 15:45:00,207.09,207.19,206.51,206.72,93352.0,207.09,207.19,206.51,206.72,93352.0
2022-02-04 15:50:00,206.76,207.12,206.57,206.84,108419.0,206.76,207.12,206.57,206.84,108419.0
2022-02-04 15:55:00,206.83,206.84,206.35,206.44,179539.0,206.83,206.84,206.35,206.44,179539.0
2022-02-07 09:30:00,205.79,207.31,205.42,205.91,195653.0,205.79,207.31,205.42,205.91,195653.0
2022-02-07 09:35:00,205.9,207.96,205.8,207.62,111481.0,205.9,207.96,205.8,207.62,111481.0
2022-02-07 09:40:00,207.63,208.24,207.29,207.75,106949.0,207.63,208.24,207.29,207.75,106949.0
2022-02-07 09:45:00,207.8,208.13,206.93,207.05,87279.0,207.8,208.13,206.93,207.05,87279.0
2022-02-07 09:50:00,207.1,208.61,207.02,208.56,177527.0,207.1,208.61,207.02,208.56,177527.0
2022-02-07 09:55:00,208.53,208.8,207.5,208.76,142737.0,208.53,208.8,207.5,208.76,142737.0
2022-02-07 10:00:00,208.76,209.85,208.65,209.56,379549.0,208.76,209.85,208.65,209.56,379549.0
2022-02-07 10:05:00,209.58,210.47,209.4,210.47,299329.0,209.58,210.47,209.4,210.47,299329.0
2022-02-07 10:10:00,210.45,210.66,209.1,209.17,228852.0,210.45,210.66,209.1,209.17,228852.0
2022-02-07 10:15:00,209.15,209.7,208.88,209.02,141806.0,209.15,209.7,208.88,209.02,141806.0
2022-02-07 10:20:00,209.09,210.23,208.83,209.96,159841.0,209.09,210.23,208.83,209.96,159841.0
2022-02-07 10:25:00,209.86,210.47,209.77,210.26,147531.0,209.86,210.47,209.77,210.26,147531.0
2022-02-07 10:30:00,210.28,211.68,209.5,211.66,287896.0,210.28,211.68,209.5,211.66,287896.0
2022-02-07 10:35:00,211.62,212.2,211.23,211.59,246683.0,211.62,212.2,211.23,211.59,246683.0
2022-02-07 10:40:00,211.61,211.81,210.92,211.35,194352.0,211.61,211.81,210.92,211.35,194352.0
2022-02-07 10:45:00,211.4,211.9,211.22,211.88,131003.0,211.4,211.9,211.22,211.88,131003.0
2022-02-07 10:50:00,211.82,212.39,211.47,211.59,151664.0,211.82,212.39,211.47,211.59,151664.0
2022-02-07 10:55:00,211.46,211.71,211.08,211.22,99793.0,211.46,211.71,211.08,211.22,99793.0
2022-02-07 11:00:00,211.19,211.35,210.45,210.76,82544.0,211.19,211.35,210.45,210.76,82544.0
2022-02-07 11:05:00,210.72,211.38,210.2,210.31,140073.0,210.72,211.38,210.2,210.31,140073.0
2022-02-07 11:10:00,210.28,211.14,210.25,210.99,49232.0,210.28,211.14,210.25,210.99,49232.0
2022-02-07 11:15:00,210.95,211.17,210.42,211.17,61909.0,210.95,211.17,210.42,211.17,61909.0
2022-02-07 11:20:00,211.22,211.31,210.83,210.92,67905.0,211.22,211.31,210.83,210.92,67905.0
2022-02-07 11:25:00,210.96,211.5,210.95,211.2,68316.0,210.96,211.5,210.95,211.2,68316.0
2022-02-07 11:30:00,211.19,211.22,210.04,210.26,81514.0,211.19,211.22,210.04,210.26,81514.0
2022-02-07 11:35:00,210.26,210.7,209.42,209.64,105488.0,210.26,210.7,209.42,209.64,105488.0
2022-02-07 11:40:00,209.64,210.27,209.52,209.58,72169.0,209.64,210.27,209.52,209.58,72169.0
2022-02-07 11:45:00,209.54,210.58,209.42,210.39,84787.0,209.54,210.58,209.42,210.39,84787.0
2022-02-07 11:50:00,210.41,210.5,209.44,209.57,78849.0,210.41,210.5,209.44,209.57,78849.0
2022-02-07 11:55:00,209.57,210.5,209.54,210.3,91468.0,209.57,210.5,209.54,210.3,91468.0
2022-02-07 12:00:00,210.28,210.4,209.74,210.28,36973.0,210.28,210.4,209.74,210.28,36973.0
2022-02-07 12:05:00,210.26,210.27,209.68,209.68,35201.0,210.26,210.27,209.68,209.68,35201.0
2022-02-07 12:10:00,209.67,210.25,209.52,210.03,56472.0,209.67,210.25,209.52,210.03,56472.0
2022-02-07 12:15:00,209.99,210.56,209.89,210.43,55981.0,209.99,210.56,209.89,210.43,55981.0
2022-02-07 12:20:00,210.4,210.96,210.3,210.75,56774.0,210.4,210.96,210.3,210.75,56774.0
2022-02-07 12:25:00,210.76,210.88,210.09,210.19,58039.0,210.76,210.88,210.09,210.19,58039.0
2022-02-07 12:30:00,210.11,210.64,209.8,210.59,48670.0,210.11,210.64,209.8,210.59,48670.0
2022-02-07 12:35:00,210.51,210.77,209.44,209.86,59586.0,210.51,210.77,209.44,209.86,59586.0
2022-02-07 12:40:00,209.86,210.67,209.86,210.53,51893.0,209.86,210.67,209.86,210.53,51893.0
2022-02-07 12:45:00,210.55,211.12,210.38,210.98,64220.0,210.55,211.12,210.38,210.98,64220.0
2022-02-07 12:50:00,210.97,211.39,210.8,211.28,88485.0,210.97,211.39,210.8,211.28,88485.0
2022-02-07 12:55:00,211.28,211.51,210.93,211.17,78093.0,211.28,211.51,210.93,211.17,78093.0
2022-02-07 13:00:00,211.26,211.84,211.07,211.44,63482.0,211.26,211.84,211.07,211.44,63482.0
2022-02-07 13:05:00,211.49,212.12,211.43,212.12,101546.0,211.49,212.12,211.43,212.12,101546.0
2022-02-07 13:10:00,212.19,212.51,212.02,212.38,127966.0,212.19,212.51,212.02,212.38,127966.0
2022-02-07 13:15:00,212.37,212.38,212.11,212.27,58961.0,212.37,212.38,212.11,212.27,58961.0
2022-02-07 13:20:00,212.26,212.6,212.2,212.25,98741.0,212.26,212.6,212.2,212.25,98741.0
2022-02-07 13:25:00,212.28,212.52,211.96,212.38,73663.0,212.28,212.52,211.96,212.38,73663.0
2022-02-07 13:30:00,212.43,212.59,212.13,212.27,101555.0,212.43,212.59,212.13,212.27,101555.0
2022-02-07 13:35:00,212.27,212.6,212.26,212.6,73405.0,212.27,212.6,212.26,212.6,73405.0
2022-02-07 13:40:00,212.6,212.91,212.53,212.81,97536.0,212.6,212.91,212.53,212.81,97536.0
2022-02-07 13:45:00,212.77,212.9,212.33,212.42,47175.0,212.77,212.9,212.33,212.42,47175.0
2022-02-07 13:50:00,212.4,212.66,212.31,212.46,50772.0,212.4,212.66,212.31,212.46,50772.0
2022-02-07 13:55:00,212.46,213.0,212.46,212.79,71924.0,212.46,213.0,212.46,212.79,71924.0
2022-02-07 14:00:00,212.81,213.07,212.67,213.05,68592.0,212.81,213.07,212.67,213.05,68592.0
2022-02-07 14:05:00,213.09,213.26,212.95,213.02,101946.0,213.09,213.26,212.95,213.02,101946.0
2022-02-07 14:10:00,213.04,213.41,213.04,213.15,112250.0,213.04,213.41,213.04,213.15,112250.0
2022-02-07 14:15:00,213.13,213.5,213.09,213.26,84303.0,213.13,213.5,213.09,213.26,84303.0
2022-02-07 14:20:00,213.26,213.57,213.13,213.51,81038.0,213.26,213.57,213.13,213.51,81038.0
2022-02-07 14:25:00,213.52,214.06,213.5,214.03,142502.0,213.52,214.06,213.5,214.03,142502.0
2022-02-07 14:30:00,214.03,214.16,213.72,213.97,127681.0,214.03,214.16,213.72,213.97,127681.0
2022-02-07 14:35:00,213.97,213.97,213.31,213.49,120641.0,213.97,213.97,213.31,213.49,120641.0
2022-02-07 14:40:00,213.49,213.88,213.37,213.81,107111.0,213.49,213.88,213.37,213.81,107111.0
2022-02-07 14:45:00,213.82,213.94,213.59,213.75,52063.0,213.82,213.94,213.59,213.75,52063.0
2022-02-07 14:50:00,213.76,213.87,213.48,213.67,59989.0,213.76,213.87,213.48,213.67,59989.0
2022-02-07 14:55:00,213.7,214.09,213.59,213.84,111543.0,213.7,214.09,213.59,213.84,111543.0
2022-02-07 15:00:00,213.81,214.25,213.42,214.25,152136.0,213.81,214.25,213.42,214.25,152136.0
2022-02-07 15:05:00,214.25,214.37,213.68,213.85,139248.0,214.25,214.37,213.68,213.85,139248.0
2022-02-07 15:10:00,213.79,214.07,213.64,214.06,93808.0,213.79,214.07,213.64,214.06,93808.0
2022-02-07 15:15:00,214.02,214.04,213.4,213.42,56781.0,214.02,214.04,213.4,213.42,56781.0
2022-02-07 15:20:00,213.43,213.65,213.09,213.17,107883.0,213.43,213.65,213.09,213.17,107883.0
2022-02-07 15:25:00,213.18,213.29,212.52,212.59,124394.0,213.18,213.29,212.52,212.59,124394.0
2022-02-07 15:30:00,212.62,213.0,212.35,212.46,117712.0,212.62,213.0,212.35,212.46,117712.0
2022-02-07 15:35:00,212.44,212.69,211.77,211.88,144556.0,212.44,212.69,211.77,211.88,144556.0
2022-02-07 15:40:00,211.9,212.22,211.72,211.89,150793.0,211.9,212.22,211.72,211.89,150793.0
2022-02-07 15:45:00,211.82,211.89,211.4,211.52,159179.0,211.82,211.89,211.4,211.52,159179.0
2022-02-07 15:50:00,211.56,212.16,211.17,211.36,155872.0,211.56,212.16,211.17,211.36,155872.0
2022-02-07 15:55:00,211.39,212.02,211.3,211.87,158457.0,211.39,212.02,211.3,211.87,158457.0
2022-02-08 09:30:00,212.68,212.98,210.76,211.0,248881.0,212.68,212.98,210.76,211.0,248881.0
2022-02-08 09:35:00,211.03,212.43,210.76,212.37,106613.0,211.03,212.43,210.76,212.37,106613.0
2022-02-08 09:40:00,212.34,213.87,212.09,212.28,250474.0,212.34,213.87,212.09,212.28,250474.0
2022-02-08 09:45:00,212.39,213.16,212.06,212.09,152696.0,212.39,213.16,212.06,212.09,152696.0
2022-02-08 09:50:00,212.21,212.66,211.4,211.79,103041.0,212.21,212.66,211.4,211.79,103041.0
2022-02-08 09:55:00,211.75,211.82,210.8,211.06,93987.0,211.75,211.82,210.8,211.06,93987.0
2022-02-08 10:00:00,211.0,211.02,209.69,210.3,110201.0,211.0,211.02,209.69,210.3,110201.0
2022-02-08 10:05:00,210.28,211.42,210.16,211.04,98297.0,210.28,211.42,210.16,211.04,98297.0
2022-02-08 10:10:00,210.96,211.79,210.95,211.74,82774.0,210.96,211.79,210.95,211.74,82774.0
2022-02-08 10:15:00,211.73,211.92,210.71,210.92,100076.0,211.73,211.92,210.71,210.92,100076.0
2022-02-08 10:20:00,210.81,211.4,210.76,211.0,46070.0,210.81,211.4,210.76,211.0,46070.0
2022-02-08 10:25:00,211.05,211.65,210.09,210.42,92409.0,211.05,211.65,210.09,210.42,92409.0
2022-02-08 10:30:00,210.33,210.56,209.94,210.18,81182.0,210.33,210.56,209.94,210.18,81182.0
2022-02-08 10:35:00,210.14,211.0,209.84,210.73,77451.0,210.14,211.0,209.84,210.73,77451.0
2022-02-08 10:40:00,210.75,210.9,210.31,210.83,44337.0,210.75,210.9,210.31,210.83,44337.0
2022-02-08 10:45:00,210.95,211.56,210.9,211.39,85066.0,210.95,211.56,210.9,211.39,85066.0
2022-02-08 10:50:00,211.35,211.38,210.82,211.18,57865.0,211.35,211.38,210.82,211.18,57865.0
2022-02-08 10:55:00,211.19,211.59,210.95,211.43,45104.0,211.19,211.59,210.95,211.43,45104.0
2022-02-08 11:00:00,211.54,213.46,211.33,212.92,359177.0,211.54,213.46,211.33,212.92,359177.0
2022-02-08 11:05:00,212.92,213.31,212.07,212.21,139038.0,212.92,213.31,212.07,212.21,139038.0
2022-02-08 11:10:00,212.24,212.38,211.71,212.14,94804.0,212.24,212.38,211.71,212.14,94804.0
2022-02-08 11:15:00,212.19,212.77,211.87,212.45,81546.0,212.19,212.77,211.87,212.45,81546.0
2022-02-08 11:20:00,212.52,212.52,211.53,211.83,55898.0,212.52,212.52,211.53,211.83,55898.0
2022-02-08 11:25:00,211.83,211.91,211.32,211.66,63770.0,211.83,211.91,211.32,211.66,63770.0
2022-02-08 11:30:00,211.68,212.26,211.51,212.18,73690.0,211.68,212.26,211.51,212.18,73690.0
2022-02-08 11:35:00,212.18,212.54,211.78,212.1,68534.0,212.18,212.54,211.78,212.1,68534.0
2022-02-08 11:40:00,212.16,212.38,211.94,212.17,24116.0,212.16,212.38,211.94,212.17,24116.0
2022-02-08 11:45:00,212.2,212.46,212.13,212.26,42750.0,212.2,212.46,212.13,212.26,42750.0
2022-02-08 11:50:00,212.25,212.35,211.96,212.21,67451.0,212.25,212.35,211.96,212.21,67451.0
2022-02-08 11:55:00,212.2,212.41,212.11,212.36,37135.0,212.2,212.41,212.11,212.36,37135.0
2022-02-08 12:00:00,212.38,212.95,212.31,212.51,69295.0,212.38,212.95,212.31,212.51,69295.0
2022-02-08 12:05:00,212.55,212.56,211.88,212.05,50507.0,212.55,212.56,211.88,212.05,50507.0
2022-02-08 12:10:00,212.05,212.1,211.6,211.6,59451.0,212.05,212.1,211.6,211.6,59451.0
2022-02-08 12:15:00,211.6,211.9,211.38,211.52,30157.0,211.6,211.9,211.38,211.52,30157.0
2022-02-08 12:20:00,211.53,212.2,211.51,212.18,28730.0,211.53,212.2,211.51,212.18,28730.0
2022-02-08 12:25:00,212.18,212.34,212.12,212.19,28991.0,212.18,212.34,212.12,212.19,28991.0
2022-02-08 12:30:00,212.23,212.73,212.2,212.66,42787.0,212.23,212.73,212.2,212.66,42787.0
2022-02-08 12:35:00,212.65,212.65,212.28,212.48,27545.0,212.65,212.65,212.28,212.48,27545.0
2022-02-08 12:40:00,212.46,212.63,212.27,212.29,32299.0,212.46,212.63,212.27,212.29,32299.0
2022-02-08 12:45:00,212.3,212.49,212.26,212.39,16733.0,212.3,212.49,212.26,212.39,16733.0
2022-02-08 12:50:00,212.35,212.67,212.34,212.53,26321.0,212.35,212.67,212.34,212.53,26321.0
2022-02-08 12:55:00,212.56,212.58,212.2,212.33,26065.0,212.56,212.58,212.2,212.33,26065.0
2022-02-08 13:00:00,212.26,212.38,212.08,212.16,19497.0,212.26,212.38,212.08,212.16,19497.0
2022-02-08 13:05:00,212.2,212.3,211.93,212.24,39079.0,212.2,212.3,211.93,212.24,39079.0
2022-02-08 13:10:00,212.22,212.5,212.21,212.39,21414.0,212.22,212.5,212.21,212.39,21414.0
2022-02-08 13:15:00,212.4,212.4,211.95,212.16,30562.0,212.4,212.4,211.95,212.16,30562.0
2022-02-08 13:20:00,212.14,212.16,211.74,211.74,22807.0,212.14,212.16,211.74,211.74,22807.0
2022-02-08 13:25:00,211.66,212.02,211.63,211.84,14684.0,211.66,212.02,211.63,211.84,14684.0
2022-02-08 13:30:00,211.8,212.25,211.68,212.2,33133.0,211.8,212.25,211.68,212.2,33133.0
2022-02-08 13:35:00,212.24,212.42,212.02,212.12,30414.0,212.24,212.42,212.02,212.12,30414.0
2022-02-08 13:40:00,212.13,212.22,211.96,212.22,14776.0,212.13,212.22,211.96,212.22,14776.0
2022-02-08 13:45:00,212.25,212.7,212.11,212.64,44282.0,212.25,212.7,212.11,212.64,44282.0
2022-02-08 13:50:00,212.59,212.59,212.32,212.49,26765.0,212.59,212.59,212.32,212.49,26765.0
2022-02-08 13:55:00,212.5,212.83,212.47,212.81,42967.0,212.5,212.83,212.47,212.81,42967.0
2022-02-08 14:00:00,212.86,213.0,212.8,212.83,58235.0,212.86,213.0,212.8,212.83,58235.0
2022-02-08 14:05:00,212.89,213.0,212.72,212.73,28388.0,212.89,213.0,212.72,212.73,28388.0
2022-02-08 14:10:00,212.73,212.79,212.57,212.68,29565.0,212.73,212.79,212.57,212.68,29565.0
2022-02-08 14:15:00,212.68,212.74,212.27,212.56,25925.0,212.68,212.74,212.27,212.56,25925.0
2022-02-08 14:20:00,212.52,212.55,212.1,212.1,33838.0,212.52,212.55,212.1,212.1,33838.0
2022-02-08 14:25:00,212.08,212.15,211.59,211.7,43526.0,212.08,212.15,211.59,211.7,43526.0
2022-02-08 14:30:00,211.69,212.12,211.61,212.02,47824.0,211.69,212.12,211.61,212.02,47824.0
2022-02-08 14:35:00,212.0,212.21,211.49,211.56,52631.0,212.0,212.21,211.49,211.56,52631.0
2022-02-08 14:40:00,211.56,211.75,211.44,211.71,33933.0,211.56,211.75,211.44,211.71,33933.0
2022-02-08 14:45:00,211.66,211.93,211.34,211.59,34518.0,211.66,211.93,211.34,211.59,34518.0
2022-02-08 14:50:00,211.61,212.09,211.56,212.06,32906.0,211.61,212.09,211.56,212.06,32906.0
2022-02-08 14:55:00,212.04,212.12,211.67,211.93,23491.0,212.04,212.12,211.67,211.93,23491.0
2022-02-08 15:00:00,211.9,212.15,211.5,212.09,38373.0,211.9,212.15,211.5,212.09,38373.0
2022-02-08 15:05:00,212.11,212.23,211.73,212.06,37542.0,212.11,212.23,211.73,212.06,37542.0
2022-02-08 15:10:00,212.05,212.6,212.05,212.52,62685.0,212.05,212.6,212.05,212.52,62685.0
2022-02-08 15:15:00,212.5,212.75,212.33,212.54,45312.0,212.5,212.75,212.33,212.54,45312.0
2022-02-08 15:20:00,212.53,212.58,212.13,212.19,32976.0,212.53,212.58,212.13,212.19,32976.0
2022-02-08 15:25:00,212.2,212.27,211.93,212.07,35869.0,212.2,212.27,211.93,212.07,35869.0
2022-02-08 15:30:00,212.14,212.83,212.07,212.59,72591.0,212.14,212.83,212.07,212.59,72591.0
2022-02-08 15:35:00,212.59,212.73,212.35,212.48,63607.0,212.59,212.73,212.35,212.48,63607.0
2022-02-08 15:40:00,212.51,212.97,212.51,212.68,79646.0,212.51,212.97,212.51,212.68,79646.0
2022-02-08 15:45:00,212.68,213.03,212.55,212.74,90012.0,212.68,213.03,212.55,212.74,90012.0
2022-02-08 15:50:00,212.74,213.54,212.48,213.46,166761.0,212.74,213.54,212.48,213.46,166761.0
2022-02-08 15:55:00,213.47,213.76,213.16,213.27,246449.0,213.47,213.76,213.16,213.27,246449.0
2022-02-09 09:30:00,214.92,215.29,213.3,214.82,265385.0,214.92,215.29,213.3,214.82,265385.0
2022-02-09 09:35:00,214.76,215.5,214.0,214.46,137506.0,214.76,215.5,214.0,214.46,137506.0
2022-02-09 09:40:00,214.47,215.82,214.46,215.4,103281.0,214.47,215.82,214.46,215.4,103281.0
2022-02-09 09:45:00,215.34,215.87,214.39,214.59,133009.0,215.34,215.87,214.39,214.59,133009.0
2022-02-09 09:50:00,214.63,214.9,213.84,214.89,65007.0,214.63,214.9,213.84,214.89,65007.0
2022-02-09 09:55:00,215.0,215.39,214.4,215.1,80135.0,215.0,215.39,214.4,215.1,80135.0
2022-02-09 10:00:00,215.07,215.8,214.68,215.74,83022.0,215.07,215.8,214.68,215.74,83022.0
2022-02-09 10:05:00,215.78,216.44,215.67,215.99,147791.0,215.78,216.44,215.67,215.99,147791.0
2022-02-09 10:10:00,216.01,216.08,215.16,215.62,81868.0,216.01,216.08,215.16,215.62,81868.0
2022-02-09 10:15:00,215.65,215.96,215.38,215.47,46082.0,215.65,215.96,215.38,215.47,46082.0
2022-02-09 10:20:00,215.53,215.94,215.23,215.61,92038.0,215.53,215.94,215.23,215.61,92038.0
2022-02-09 10:25:00,215.64,216.14,215.63,216.13,80482.0,215.64,216.14,215.63,216.13,80482.0
2022-02-09 10:30:00,216.15,216.75,216.07,216.68,97557.0,216.15,216.75,216.07,216.68,97557.0
2022-02-09 10:35:00,216.67,217.04,216.34,216.41,139334.0,216.67,217.04,216.34,216.41,139334.0
2022-02-09 10:40:00,216.41,216.88,216.41,216.49,68482.0,216.41,216.88,216.41,216.49,68482.0
2022-02-09 10:45:00,216.56,216.89,216.47,216.67,75151.0,216.56,216.89,216.47,216.67,75151.0
2022-02-09 10:50:00,216.66,216.73,216.1,216.18,121285.0,216.66,216.73,216.1,216.18,121285.0
2022-02-09 10:55:00,216.17,216.44,215.95,216.07,56288.0,216.17,216.44,215.95,216.07,56288.0
2022-02-09 11:00:00,216.08,216.19,215.66,215.69,96360.0,216.08,216.19,215.66,215.69,96360.0
2022-02-09 11:05:00,215.7,215.73,215.13,215.45,64280.0,215.7,215.73,215.13,215.45,64280.0
2022-02-09 11:10:00,215.43,215.43,214.42,214.66,108322.0,215.43,215.43,214.42,214.66,108322.0
2022-02-09 11:15:00,214.65,215.25,214.63,215.18,74614.0,214.65,215.25,214.63,215.18,74614.0
2022-02-09 11:20:00,215.21,215.49,215.16,215.19,67229.0,215.21,215.49,215.16,215.19,67229.0
2022-02-09 11:25:00,215.22,215.36,214.98,215.23,33917.0,215.22,215.36,214.98,215.23,33917.0
2022-02-09 11:30:00,215.21,215.34,215.03,215.19,30639.0,215.21,215.34,215.03,215.19,30639.0
2022-02-09 11:35:00,215.15,215.34,214.88,215.26,50367.0,215.15,215.34,214.88,215.26,50367.0
2022-02-09 11:40:00,215.33,215.44,215.01,215.2,39180.0,215.33,215.44,215.01,215.2,39180.0
2022-02-09 11:45:00,215.13,215.64,215.09,215.62,39825.0,215.13,215.64,215.09,215.62,39825.0
2022-02-09 11:50:00,215.58,215.86,215.35,215.39,92854.0,215.58,215.86,215.35,215.39,92854.0
2022-02-09 11:55:00,215.37,215.55,215.06,215.07,51579.0,215.37,215.55,215.06,215.07,51579.0
2022-02-09 12:00:00,215.09,215.23,214.64,214.72,63059.0,215.09,215.23,214.64,214.72,63059.0
2022-02-09 12:05:00,214.74,214.76,214.28,214.43,56120.0,214.74,214.76,214.28,214.43,56120.0
2022-02-09 12:10:00,214.44,214.46,214.08,214.22,41509.0,214.44,214.46,214.08,214.22,41509.0
2022-02-09 12:15:00,214.29,214.75,214.25,214.73,48690.0,214.29,214.75,214.25,214.73,48690.0
2022-02-09 12:20:00,214.74,214.82,214.41,214.53,45869.0,214.74,214.82,214.41,214.53,45869.0
2022-02-09 12:25:00,214.58,214.87,214.58,214.73,29089.0,214.58,214.87,214.58,214.73,29089.0
2022-02-09 12:30:00,214.77,214.89,214.53,214.87,32275.0,214.77,214.89,214.53,214.87,32275.0
2022-02-09 12:35:00,214.83,215.05,214.77,215.05,32452.0,214.83,215.05,214.77,215.05,32452.0
2022-02-09 12:40:00,215.07,215.22,214.76,214.95,47099.0,215.07,215.22,214.76,214.95,47099.0
2022-02-09 12:45:00,214.95,215.0,214.71,215.0,20538.0,214.95,215.0,214.71,215.0,20538.0
2022-02-09 12:50:00,214.99,215.33,214.76,214.87,53589.0,214.99,215.33,214.76,214.87,53589.0
2022-02-09 12:55:00,214.89,216.0,214.69,215.41,84229.0,214.89,216.0,214.69,215.41,84229.0
2022-02-09 13:00:00,215.38,216.4,215.04,215.13,113595.0,215.38,216.4,215.04,215.13,113595.0
2022-02-09 13:05:00,215.15,215.24,214.82,215.06,40854.0,215.15,215.24,214.82,215.06,40854.0
2022-02-09 13:10:00,215.06,216.21,215.03,215.47,57294.0,215.06,216.21,215.03,215.47,57294.0
2022-02-09 13:15:00,215.53,215.79,215.36,215.74,27901.0,215.53,215.79,215.36,215.74,27901.0
2022-02-09 13:20:00,215.73,216.07,215.69,215.92,50786.0,215.73,216.07,215.69,215.92,50786.0
2022-02-09 13:25:00,216.01,216.06,215.68,216.04,45892.0,216.01,216.06,215.68,216.04,45892.0
2022-02-09 13:30:00,216.04,216.41,216.03,216.22,68458.0,216.04,216.41,216.03,216.22,68458.0
2022-02-09 13:35:00,216.25,216.52,216.23,216.25,40541.0,216.25,216.52,216.23,216.25,40541.0
2022-02-09 13:40:00,216.19,216.65,216.15,216.65,49140.0,216.19,216.65,216.15,216.65,49140.0
2022-02-09 13:45:00,216.62,216.68,216.4,216.41,54412.0,216.62,216.68,216.4,216.41,54412.0
2022-02-09 13:50:00,216.41,216.46,216.24,216.41,35000.0,216.41,216.46,216.24,216.41,35000.0
2022-02-09 13:55:00,216.45,216.6,216.15,216.27,45356.0,216.45,216.6,216.15,216.27,45356.0
2022-02-09 14:00:00,216.32,216.61,216.29,216.45,48652.0,216.32,216.61,216.29,216.45,48652.0
2022-02-09 14:05:00,216.44,216.44,216.16,216.32,52066.0,216.44,216.44,216.16,216.32,52066.0
2022-02-09 14:10:00,216.29,216.29,215.91,216.05,52179.0,216.29,216.29,215.91,216.05,52179.0
2022-02-09 14:15:00,216.06,216.2,215.96,216.04,47417.0,216.06,216.2,215.96,216.04,47417.0
2022-02-09 14:20:00,216.03,216.29,215.98,216.19,25072.0,216.03,216.29,215.98,216.19,25072.0
2022-02-09 14:25:00,216.22,216.31,216.14,216.19,25824.0,216.22,216.31,216.14,216.19,25824.0
2022-02-09 14:30:00,216.22,216.34,216.12,216.27,24777.0,216.22,216.34,216.12,216.27,24777.0
2022-02-09 14:35:00,216.26,216.41,216.16,216.33,27494.0,216.26,216.41,216.16,216.33,27494.0
2022-02-09 14:40:00,216.34,216.37,216.07,216.15,48878.0,216.34,216.37,216.07,216.15,48878.0
2022-02-09 14:45:00,216.17,216.53,216.14,216.53,52033.0,216.17,216.53,216.14,216.53,52033.0
2022-02-09 14:50:00,216.51,216.65,216.2,216.4,99180.0,216.51,216.65,216.2,216.4,99180.0
2022-02-09 14:55:00,216.38,216.43,215.81,215.89,50096.0,216.38,216.43,215.81,215.89,50096.0
2022-02-09 15:00:00,215.91,216.11,215.67,215.7,51958.0,215.91,216.11,215.67,215.7,51958.0
2022-02-09 15:05:00,215.69,215.77,215.15,215.17,64904.0,215.69,215.77,215.15,215.17,64904.0
2022-02-09 15:10:00,215.29,215.5,215.25,215.45,43127.0,215.29,215.5,215.25,215.45,43127.0
2022-02-09 15:15:00,215.46,215.62,215.28,215.61,44345.0,215.46,215.62,215.28,215.61,44345.0
2022-02-09 15:20:00,215.63,215.69,215.5,215.6,31085.0,215.63,215.69,215.5,215.6,31085.0
2022-02-09 15:25:00,215.63,215.65,215.13,215.53,58025.0,215.63,215.65,215.13,215.53,58025.0
2022-02-09 15:30:00,215.51,216.06,215.5,216.03,90358.0,215.51,216.06,215.5,216.03,90358.0
2022-02-09 15:35:00,216.04,216.13,215.88,215.9,49375.0,216.04,216.13,215.88,215.9,49375.0
2022-02-09 15:40:00,215.91,215.97,215.26,215.61,65892.0,215.91,215.97,215.26,215.61,65892.0
2022-02-09 15:45:00,215.61,215.87,215.4,215.86,64916.0,215.61,215.87,215.4,215.86,64916.0
2022-02-09 15:50:00,215.9,216.22,215.86,215.88,130817.0,215.9,216.22,215.86,215.88,130817.0
2022-02-09 15:55:00,215.85,215.99,215.55,215.86,206032.0,215.85,215.99,215.55,215.86,206032.0
2022-02-10 09:30:00,213.71,216.0,213.69,215.77,314776.0,213.71,216.0,213.69,215.77,314776.0
2022-02-10 09:35:00,215.68,217.67,215.65,217.48,226757.0,215.68,217.67,215.65,217.48,226757.0
2022-02-10 09:40:00,217.51,218.84,217.2,218.74,211053.0,217.51,218.84,217.2,218.74,211053.0
2022-02-10 09:45:00,218.79,219.39,218.38,218.75,194296.0,218.79,219.39,218.38,218.75,194296.0
2022-02-10 09:50:00,218.71,219.94,218.55,219.15,197567.0,218.71,219.94,218.55,219.15,197567.0
2022-02-10 09:55:00,219.11,219.93,218.72,219.43,129723.0,219.11,219.93,218.72,219.43,129723.0
2022-02-10 10:00:00,219.43,220.4,219.28,220.31,208612.0,219.43,220.4,219.28,220.31,208612.0
2022-02-10 10:05:00,220.31,220.74,220.01,220.5,171306.0,220.31,220.74,220.01,220.5,171306.0
2022-02-10 10:10:00,220.64,220.8,219.86,219.97,130435.0,220.64,220.8,219.86,219.97,130435.0
2022-02-10 10:15:00,219.92,220.12,219.19,219.75,124499.0,219.92,220.12,219.19,219.75,124499.0
2022-02-10 10:20:00,219.72,220.77,219.62,220.68,133424.0,219.72,220.77,219.62,220.68,133424.0
2022-02-10 10:25:00,220.68,221.11,220.64,221.03,153977.0,220.68,221.11,220.64,221.03,153977.0
2022-02-10 10:30:00,220.94,221.9,220.8,221.77,160773.0,220.94,221.9,220.8,221.77,160773.0
2022-02-10 10:35:00,221.78,222.35,221.58,222.16,158408.0,221.78,222.35,221.58,222.16,158408.0
2022-02-10 10:40:00,222.15,222.18,221.61,221.75,116277.0,222.15,222.18,221.61,221.75,116277.0
2022-02-10 10:45:00,221.75,222.21,221.23,222.13,165076.0,221.75,222.21,221.23,222.13,165076.0
2022-02-10 10:50:00,222.11,222.2,220.62,220.89,132956.0,222.11,222.2,220.62,220.89,132956.0
2022-02-10 10:55:00,220.84,221.89,220.72,221.89,160947.0,220.84,221.89,220.72,221.89,160947.0
2022-02-10 11:00:00,221.79,222.24,221.43,222.02,121800.0,221.79,222.24,221.43,222.02,121800.0
2022-02-10 11:05:00,222.0,222.39,221.75,221.92,98340.0,222.0,222.39,221.75,221.92,98340.0
2022-02-10 11:10:00,221.93,222.58,221.5,221.89,151424.0,221.93,222.58,221.5,221.89,151424.0
2022-02-10 11:15:00,221.91,222.36,221.43,222.19,107210.0,221.91,222.36,221.43,222.19,107210.0
2022-02-10 11:20:00,222.17,222.48,221.53,222.05,92659.0,222.17,222.48,221.53,222.05,92659.0
2022-02-10 11:25:00,222.0,222.17,221.33,221.42,97928.0,222.0,222.17,221.33,221.42,97928.0
2022-02-10 11:30:00,221.41,221.62,221.07,221.39,94853.0,221.41,221.62,221.07,221.39,94853.0
2022-02-10 11:35:00,221.39,222.1,221.39,222.0,103593.0,221.39,222.1,221.39,222.0,103593.0
2022-02-10 11:40:00,221.98,222.43,221.92,222.36,59435.0,221.98,222.43,221.92,222.36,59435.0
2022-02-10 11:45:00,222.31,222.82,222.16,222.78,119983.0,222.31,222.82,222.16,222.78,119983.0
2022-02-10 11:50:00,222.8,222.94,222.66,222.78,81931.0,222.8,222.94,222.66,222.78,81931.0
2022-02-10 11:55:00,222.79,223.12,222.71,222.85,103031.0,222.79,223.12,222.71,222.85,103031.0
2022-02-10 12:00:00,222.81,222.85,222.06,222.21,83895.0,222.81,222.85,222.06,222.21,83895.0
2022-02-10 12:05:00,222.22,223.03,222.15,222.98,74201.0,222.22,223.03,222.15,222.98,74201.0
2022-02-10 12:10:00,222.96,223.23,222.9,222.96,60158.0,222.96,223.23,222.9,222.96,60158.0
2022-02-10 12:15:00,222.97,222.97,222.57,222.64,53806.0,222.97,222.97,222.57,222.64,53806.0
2022-02-10 12:20:00,222.65,223.04,222.53,222.85,54532.0,222.65,223.04,222.53,222.85,54532.0
2022-02-10 12:25:00,222.81,223.08,222.72,223.08,45878.0,222.81,223.08,222.72,223.08,45878.0
2022-02-10 12:30:00,223.1,223.2,222.28,222.44,65610.0,223.1,223.2,222.28,222.44,65610.0
2022-02-10 12:35:00,222.46,222.85,222.33,222.8,66229.0,222.46,222.85,222.33,222.8,66229.0
2022-02-10 12:40:00,222.82,222.82,222.59,222.74,23775.0,222.82,222.82,222.59,222.74,23775.0
2022-02-10 12:45:00,222.8,222.82,220.71,221.39,146463.0,222.8,222.82,220.71,221.39,146463.0
2022-02-10 12:50:00,221.32,221.78,221.0,221.59,97471.0,221.32,221.78,221.0,221.59,97471.0
2022-02-10 12:55:00,221.63,222.33,221.53,221.87,84247.0,221.63,222.33,221.53,221.87,84247.0
2022-02-10 13:00:00,221.83,222.24,221.37,222.18,81292.0,221.83,222.24,221.37,222.18,81292.0
2022-02-10 13:05:00,222.07,222.37,221.85,222.14,45859.0,222.07,222.37,221.85,222.14,45859.0
2022-02-10 13:10:00,222.23,222.3,221.7,221.97,71892.0,222.23,222.3,221.7,221.97,71892.0
2022-02-10 13:15:00,222.06,222.07,220.32,220.43,108373.0,222.06,222.07,220.32,220.43,108373.0
2022-02-10 13:20:00,220.44,221.23,220.35,221.21,89962.0,220.44,221.23,220.35,221.21,89962.0
2022-02-10 13:25:00,221.25,221.35,220.25,220.35,68773.0,221.25,221.35,220.25,220.35,68773.0
2022-02-10 13:30:00,220.35,220.66,219.91,219.96,94278.0,220.35,220.66,219.91,219.96,94278.0
2022-02-10 13:35:00,219.97,220.17,219.22,220.09,118452.0,219.97,220.17,219.22,220.09,118452.0
2022-02-10 13:40:00,220.14,221.01,220.06,220.91,99821.0,220.14,221.01,220.06,220.91,99821.0
2022-02-10 13:45:00,220.83,221.32,220.39,220.6,106806.0,220.83,221.32,220.39,220.6,106806.0
2022-02-10 13:50:00,220.64,220.9,220.26,220.33,62528.0,220.64,220.9,220.26,220.33,62528.0
2022-02-10 13:55:00,220.33,220.77,219.99,220.77,61155.0,220.33,220.77,219.99,220.77,61155.0
2022-02-10 14:00:00,220.74,220.9,219.55,219.57,62749.0,220.74,220.9,219.55,219.57,62749.0
2022-02-10 14:05:00,219.65,219.97,219.24,219.72,63726.0,219.65,219.97,219.24,219.72,63726.0
2022-02-10 14:10:00,219.76,219.86,219.36,219.36,47592.0,219.76,219.86,219.36,219.36,47592.0
2022-02-10 14:15:00,219.31,219.37,218.53,218.53,67516.0,219.31,219.37,218.53,218.53,67516.0
2022-02-10 14:20:00,218.6,219.41,218.6,219.39,55596.0,218.6,219.41,218.6,219.39,55596.0
2022-02-10 14:25:00,219.43,219.84,219.25,219.43,47659.0,219.43,219.84,219.25,219.43,47659.0
2022-02-10 14:30:00,219.41,220.05,219.36,219.85,124457.0,219.41,220.05,219.36,219.85,124457.0
2022-02-10 14:35:00,219.97,220.2,219.56,219.83,40277.0,219.97,220.2,219.56,219.83,40277.0
2022-02-10 14:40:00,219.84,220.19,219.35,219.43,84134.0,219.84,220.19,219.35,219.43,84134.0
2022-02-10 14:45:00,219.43,220.31,219.43,219.5,100265.0,219.43,220.31,219.43,219.5,100265.0
2022-02-10 14:50:00,219.5,219.57,218.62,218.68,66780.0,219.5,219.57,218.62,218.68,66780.0
2022-02-10 14:55:00,218.74,219.07,218.62,218.88,38454.0,218.74,219.07,218.62,218.88,38454.0
2022-02-10 15:00:00,218.91,219.02,218.32,218.88,64912.0,218.91,219.02,218.32,218.88,64912.0
2022-02-10 15:05:00,218.95,219.44,218.7,219.44,46858.0,218.95,219.44,218.7,219.44,46858.0
2022-02-10 15:10:00,219.46,219.94,219.32,219.8,78333.0,219.46,219.94,219.32,219.8,78333.0
2022-02-10 15:15:00,219.77,220.16,219.09,219.25,72339.0,219.77,220.16,219.09,219.25,72339.0
2022-02-10 15:20:00,219.29,219.77,218.98,219.64,78258.0,219.29,219.77,218.98,219.64,78258.0
2022-02-10 15:25:00,219.66,219.95,219.15,219.18,106578.0,219.66,219.95,219.15,219.18,106578.0
2022-02-10 15:30:00,219.18,219.21,218.43,218.46,100651.0,219.18,219.21,218.43,218.46,100651.0
2022-02-10 15:35:00,218.52,218.99,218.05,218.7,109519.0,218.52,218.99,218.05,218.7,109519.0
2022-02-10 15:40:00,218.73,219.03,218.33,218.45,108913.0,218.73,219.03,218.33,218.45,108913.0
2022-02-10 15:45:00,218.48,218.48,217.82,218.17,130783.0,218.48,218.48,217.82,218.17,130783.0
2022-02-10 15:50:00,218.12,218.5,217.75,218.28,166279.0,218.12,218.5,217.75,218.28,166279.0
2022-02-10 15:55:00,218.26,219.07,218.26,218.83,241448.0,218.26,219.07,218.26,218.83,241448.0
2022-02-11 09:30:00,217.87,219.19,217.56,218.49,239817.0,217.87,219.19,217.56,218.49,239817.0
2022-02-11 09:35:00,218.45,220.19,217.9,219.91,191343.0,218.45,220.19,217.9,219.91,191343.0
2022-02-11 09:40:00,219.94,219.99,218.85,219.76,134297.0,219.94,219.99,218.85,219.76,134297.0
2022-02-11 09:45:00,219.83,220.96,219.8,220.33,148335.0,219.83,220.96,219.8,220.33,148335.0
2022-02-11 09:50:00,220.38,220.5,219.75,220.06,72244.0,220.38,220.5,219.75,220.06,72244.0
2022-02-11 09:55:00,220.01,220.21,218.23,218.85,123966.0,220.01,220.21,218.23,218.85,123966.0
2022-02-11 10:00:00,218.87,219.91,218.71,219.65,92432.0,218.87,219.91,218.71,219.65,92432.0
2022-02-11 10:05:00,219.67,220.14,219.52,219.79,93451.0,219.67,220.14,219.52,219.79,93451.0
2022-02-11 10:10:00,219.79,220.04,218.45,219.0,103877.0,219.79,220.04,218.45,219.0,103877.0
2022-02-11 10:15:00,218.93,219.22,218.19,218.97,95837.0,218.93,219.22,218.19,218.97,95837.0
2022-02-11 10:20:00,218.92,220.14,218.91,220.05,89386.0,218.92,220.14,218.91,220.05,89386.0
2022-02-11 10:25:00,220.08,220.15,219.71,219.93,93357.0,220.08,220.15,219.71,219.93,93357.0
2022-02-11 10:30:00,219.96,220.25,219.54,219.69,96782.0,219.96,220.25,219.54,219.69,96782.0
2022-02-11 10:35:00,219.68,220.22,219.35,220.08,58445.0,219.68,220.22,219.35,220.08,58445.0
2022-02-11 10:40:00,220.15,220.82,220.15,220.63,75762.0,220.15,220.82,220.15,220.63,75762.0
2022-02-11 10:45:00,220.66,220.9,220.09,220.31,92261.0,220.66,220.9,220.09,220.31,92261.0
2022-02-11 10:50:00,220.34,220.54,219.73,220.47,57553.0,220.34,220.54,219.73,220.47,57553.0
2022-02-11 10:55:00,220.44,220.55,220.17,220.45,54917.0,220.44,220.55,220.17,220.45,54917.0
2022-02-11 11:00:00,220.36,221.31,220.32,221.24,97247.0,220.36,221.31,220.32,221.24,97247.0
2022-02-11 11:05:00,221.19,221.19,220.35,220.44,77073.0,221.19,221.19,220.35,220.44,77073.0
2022-02-11 11:10:00,220.46,220.76,220.25,220.53,52423.0,220.46,220.76,220.25,220.53,52423.0
2022-02-11 11:15:00,220.5,220.62,219.92,220.62,56581.0,220.5,220.62,219.92,220.62,56581.0
2022-02-11 11:20:00,220.67,221.19,220.63,221.07,54547.0,220.67,221.19,220.63,221.07,54547.0
2022-02-11 11:25:00,221.05,221.19,220.57,220.97,64633.0,221.05,221.19,220.57,220.97,64633.0
2022-02-11 11:30:00,220.98,221.39,220.57,220.61,67884.0,220.98,221.39,220.57,220.61,67884.0
2022-02-11 11:35:00,220.71,220.81,220.38,220.46,48262.0,220.71,220.81,220.38,220.46,48262.0
2022-02-11 11:40:00,220.41,220.55,219.7,220.09,90567.0,220.41,220.55,219.7,220.09,90567.0
2022-02-11 11:45:00,220.08,220.55,219.94,220.39,52070.0,220.08,220.55,219.94,220.39,52070.0
2022-02-11 11:50:00,220.42,220.47,219.94,220.39,80438.0,220.42,220.47,219.94,220.39,80438.0
2022-02-11 11:55:00,220.37,220.76,220.33,220.69,64358.0,220.37,220.76,220.33,220.69,64358.0
2022-02-11 12:00:00,220.65,220.81,220.36,220.66,43537.0,220.65,220.81,220.36,220.66,43537.0
2022-02-11 12:05:00,220.69,220.81,220.35,220.8,23306.0,220.69,220.81,220.35,220.8,23306.0
2022-02-11 12:10:00,220.8,221.1,220.67,220.78,45281.0,220.8,221.1,220.67,220.78,45281.0
2022-02-11 12:15:00,220.84,221.0,220.38,220.62,41601.0,220.84,221.0,220.38,220.62,41601.0
2022-02-11 12:20:00,220.68,220.87,220.46,220.63,20897.0,220.68,220.87,220.46,220.63,20897.0
2022-02-11 12:25:00,220.63,221.16,220.58,221.1,61348.0,220.63,221.16,220.58,221.1,61348.0
2022-02-11 12:30:00,221.08,221.36,220.9,221.2,46228.0,221.08,221.36,220.9,221.2,46228.0
2022-02-11 12:35:00,221.2,221.42,221.11,221.15,41227.0,221.2,221.42,221.11,221.15,41227.0
2022-02-11 12:40:00,221.1,221.13,220.55,220.89,43566.0,221.1,221.13,220.55,220.89,43566.0
2022-02-11 12:45:00,220.84,220.84,219.67,219.7,70771.0,220.84,220.84,219.67,219.7,70771.0
2022-02-11 12:50:00,219.72,219.72,218.84,218.89,97167.0,219.72,219.72,218.84,218.89,97167.0
2022-02-11 12:55:00,218.91,219.27,218.76,219.11,41004.0,218.91,219.27,218.76,219.11,41004.0
2022-02-11 13:00:00,219.02,219.13,218.57,218.95,105457.0,219.02,219.13,218.57,218.95,105457.0
2022-02-11 13:05:00,218.95,219.47,218.7,219.26,70008.0,218.95,219.47,218.7,219.26,70008.0
2022-02-11 13:10:00,219.28,219.31,218.63,218.64,72028.0,219.28,219.31,218.63,218.64,72028.0
2022-02-11 13:15:00,218.68,218.76,217.86,218.22,97760.0,218.68,218.76,217.86,218.22,97760.0
2022-02-11 13:20:00,218.2,218.47,217.96,218.26,39930.0,218.2,218.47,217.96,218.26,39930.0
2022-02-11 13:25:00,218.28,218.29,217.22,217.25,73157.0,218.28,218.29,217.22,217.25,73157.0
2022-02-11 13:30:00,217.21,217.32,216.65,216.81,115611.0,217.21,217.32,216.65,216.81,115611.0
2022-02-11 13:35:00,216.78,216.78,214.4,214.4,221953.0,216.78,216.78,214.4,214.4,221953.0
2022-02-11 13:40:00,214.38,215.55,214.22,214.63,172343.0,214.38,215.55,214.22,214.63,172343.0
2022-02-11 13:45:00,214.57,214.62,213.29,214.02,186674.0,214.57,214.62,213.29,214.02,186674.0
2022-02-11 13:50:00,214.03,214.41,213.05,214.34,140928.0,214.03,214.41,213.05,214.34,140928.0
2022-02-11 13:55:00,214.31,214.36,213.44,213.7,122293.0,214.31,214.36,213.44,213.7,122293.0
2022-02-11 14:00:00,213.57,214.38,212.27,213.08,221619.0,213.57,214.38,212.27,213.08,221619.0
2022-02-11 14:05:00,213.0,213.31,211.62,212.63,206783.0,213.0,213.31,211.62,212.63,206783.0
2022-02-11 14:10:00,212.65,213.2,212.28,212.96,117805.0,212.65,213.2,212.28,212.96,117805.0
2022-02-11 14:15:00,213.05,214.2,212.93,213.95,154185.0,213.05,214.2,212.93,213.95,154185.0
2022-02-11 14:20:00,213.8,214.06,213.23,213.23,80005.0,213.8,214.06,213.23,213.23,80005.0
2022-02-11 14:25:00,213.22,213.22,212.07,212.23,135802.0,213.22,213.22,212.07,212.23,135802.0
2022-02-11 14:30:00,212.27,213.72,212.02,213.56,108440.0,212.27,213.72,212.02,213.56,108440.0
2022-02-11 14:35:00,213.55,213.55,212.5,212.5,82183.0,213.55,213.55,212.5,212.5,82183.0
2022-02-11 14:40:00,212.63,212.66,211.85,211.99,103943.0,212.63,212.66,211.85,211.99,103943.0
2022-02-11 14:45:00,212.0,212.19,211.32,211.49,77335.0,212.0,212.19,211.32,211.49,77335.0
2022-02-11 14:50:00,211.43,211.43,210.27,210.67,163602.0,211.43,211.43,210.27,210.67,163602.0
2022-02-11 14:55:00,210.7,211.27,210.59,211.24,96807.0,210.7,211.27,210.59,211.24,96807.0
2022-02-11 15:00:00,211.28,212.85,211.11,212.68,104786.0,211.28,212.85,211.11,212.68,104786.0
2022-02-11 15:05:00,212.62,212.8,211.21,211.32,87502.0,212.62,212.8,211.21,211.32,87502.0
2022-02-11 15:10:00,211.35,211.74,210.96,211.23,57620.0,211.35,211.74,210.96,211.23,57620.0
2022-02-11 15:15:00,211.3,212.23,211.06,211.17,80551.0,211.3,212.23,211.06,211.17,80551.0
2022-02-11 15:20:00,211.19,211.65,210.8,211.55,52581.0,211.19,211.65,210.8,211.55,52581.0
2022-02-11 15:25:00,211.6,212.33,211.56,212.22,73004.0,211.6,212.33,211.56,212.22,73004.0
2022-02-11 15:30:00,212.18,212.41,211.38,212.12,77442.0,212.18,212.41,211.38,212.12,77442.0
2022-02-11 15:35:00,212.17,212.22,211.52,211.71,79217.0,212.17,212.22,211.52,211.71,79217.0
2022-02-11 15:40:00,211.72,211.78,210.89,211.51,120274.0,211.72,211.78,210.89,211.51,120274.0
2022-02-11 15:45:00,211.42,212.34,211.38,212.31,147210.0,211.42,212.34,211.38,212.31,147210.0
2022-02-11 15:50:00,212.34,212.8,211.96,212.78,184246.0,212.34,212.8,211.96,212.78,184246.0
2022-02-11 15:55:00,212.8,212.94,212.19,212.3,360526.0,212.8,212.94,212.19,212.3,360526.0
2022-02-14 09:30:00,213.0,214.19,212.05,212.8,230699.0,213.0,214.19,212.05,212.8,230699.0
2022-02-14 09:35:00,213.0,213.5,212.49,212.73,81352.0,213.0,213.5,212.49,212.73,81352.0
2022-02-14 09:40:00,212.5,214.26,212.5,213.44,127745.0,212.5,214.26,212.5,213.44,127745.0
2022-02-14 09:45:00,213.24,214.24,212.51,213.98,95956.0,213.24,214.24,212.51,213.98,95956.0
2022-02-14 09:50:00,214.07,215.63,214.06,215.58,140116.0,214.07,215.63,214.06,215.58,140116.0
2022-02-14 09:55:00,215.48,215.53,214.12,214.2,100387.0,215.48,215.53,214.12,214.2,100387.0
2022-02-14 10:00:00,214.13,214.14,211.51,211.75,94088.0,214.13,214.14,211.51,211.75,94088.0
2022-02-14 10:05:00,211.89,212.59,211.52,212.41,68387.0,211.89,212.59,211.52,212.41,68387.0
2022-02-14 10:10:00,212.45,214.29,212.34,212.69,86492.0,212.45,214.29,212.34,212.69,86492.0
2022-02-14 10:15:00,212.86,213.06,211.44,212.44,69576.0,212.86,213.06,211.44,212.44,69576.0
2022-02-14 10:20:00,212.44,212.96,211.69,212.71,70619.0,212.44,212.96,211.69,212.71,70619.0
2022-02-14 10:25:00,212.68,212.8,211.63,212.01,55735.0,212.68,212.8,211.63,212.01,55735.0
2022-02-14 10:30:00,211.92,212.33,210.9,211.38,105560.0,211.92,212.33,210.9,211.38,105560.0
2022-02-14 10:35:00,211.29,211.78,211.08,211.41,35591.0,211.29,211.78,211.08,211.41,35591.0
2022-02-14 10:40:00,211.6,212.43,211.24,212.01,59799.0,211.6,212.43,211.24,212.01,59799.0
2022-02-14 10:45:00,211.87,212.48,211.6,212.29,25547.0,211.87,212.48,211.6,212.29,25547.0
2022-02-14 10:50:00,212.37,212.6,211.5,212.16,38172.0,212.37,212.6,211.5,212.16,38172.0
2022-02-14 10:55:00,212.18,212.65,211.76,211.76,29486.0,212.18,212.65,211.76,211.76,29486.0
2022-02-14 11:00:00,211.95,212.66,211.65,212.56,38097.0,211.95,212.66,211.65,212.56,38097.0
2022-02-14 11:05:00,212.47,212.95,212.04,212.85,70408.0,212.47,212.95,212.04,212.85,70408.0
2022-02-14 11:10:00,212.82,213.23,212.53,212.94,54760.0,212.82,213.23,212.53,212.94,54760.0
2022-02-14 11:15:00,213.0,213.78,212.81,213.7,56164.0,213.0,213.78,212.81,213.7,56164.0
2022-02-14 11:20:00,213.62,214.02,213.39,213.92,43196.0,213.62,214.02,213.39,213.92,43196.0
2022-02-14 11:25:00,213.95,214.35,213.66,213.91,56743.0,213.95,214.35,213.66,213.91,56743.0
2022-02-14 11:30:00,213.99,214.2,213.26,213.76,52746.0,213.99,214.2,213.26,213.76,52746.0
2022-02-14 11:35:00,213.68,213.89,213.26,213.38,26816.0,213.68,213.89,213.26,213.38,26816.0
2022-02-14 11:40:00,213.39,213.8,213.27,213.43,24461.0,213.39,213.8,213.27,213.43,24461.0
2022-02-14 11:45:00,213.49,213.9,213.4,213.84,20670.0,213.49,213.9,213.4,213.84,20670.0
2022-02-14 11:50:00,213.88,213.95,212.76,212.76,30543.0,213.88,213.95,212.76,212.76,30543.0
2022-02-14 11:55:00,212.81,213.43,212.74,213.36,23227.0,212.81,213.43,212.74,213.36,23227.0
2022-02-14 12:00:00,213.3,213.7,213.01,213.21,18652.0,213.3,213.7,213.01,213.21,18652.0
2022-02-14 12:05:00,213.2,213.3,212.9,212.94,24011.0,213.2,213.3,212.9,212.94,24011.0
2022-02-14 12:10:00,213.05,213.11,212.8,212.89,18112.0,213.05,213.11,212.8,212.89,18112.0
2022-02-14 12:15:00,212.93,213.02,212.67,212.72,34147.0,212.93,213.02,212.67,212.72,34147.0
2022-02-14 12:20:00,212.68,213.24,212.54,212.77,33459.0,212.68,213.24,212.54,212.77,33459.0
2022-02-14 12:25:00,212.8,213.08,212.71,213.08,24729.0,212.8,213.08,212.71,213.08,24729.0
2022-02-14 12:30:00,213.05,213.51,212.89,212.93,39139.0,213.05,213.51,212.89,212.93,39139.0
2022-02-14 12:35:00,213.0,213.05,212.5,212.94,35230.0,213.0,213.05,212.5,212.94,35230.0
2022-02-14 12:40:00,212.92,213.35,212.78,213.2,27553.0,212.92,213.35,212.78,213.2,27553.0
2022-02-14 12:45:00,213.15,213.42,213.04,213.26,31577.0,213.15,213.42,213.04,213.26,31577.0
2022-02-14 12:50:00,213.21,213.3,212.76,212.97,32457.0,213.21,213.3,212.76,212.97,32457.0
2022-02-14 12:55:00,212.93,212.93,212.27,212.38,31977.0,212.93,212.93,212.27,212.38,31977.0
2022-02-14 13:00:00,212.33,212.61,211.96,212.37,47472.0,212.33,212.61,211.96,212.37,47472.0
2022-02-14 13:05:00,212.38,212.9,212.37,212.53,36515.0,212.38,212.9,212.37,212.53,36515.0
2022-02-14 13:10:00,212.52,212.68,211.84,211.88,37495.0,212.52,212.68,211.84,211.88,37495.0
2022-02-14 13:15:00,211.84,212.16,211.79,212.06,26689.0,211.84,212.16,211.79,212.06,26689.0
2022-02-14 13:20:00,212.08,212.08,211.1,211.22,42620.0,212.08,212.08,211.1,211.22,42620.0
2022-02-14 13:25:00,211.2,211.36,211.05,211.22,30464.0,211.2,211.36,211.05,211.22,30464.0
2022-02-14 13:30:00,211.2,211.31,210.61,211.14,44059.0,211.2,211.31,210.61,211.14,44059.0
2022-02-14 13:35:00,211.11,211.45,210.96,211.29,20680.0,211.11,211.45,210.96,211.29,20680.0
2022-02-14 13:40:00,211.28,211.37,210.94,211.36,16054.0,211.28,211.37,210.94,211.36,16054.0
2022-02-14 13:45:00,211.33,211.4,210.64,210.73,24707.0,211.33,211.4,210.64,210.73,24707.0
2022-02-14 13:50:00,210.76,210.76,209.54,209.67,71298.0,210.76,210.76,209.54,209.67,71298.0
2022-02-14 13:55:00,209.72,210.25,209.31,209.55,59514.0,209.72,210.25,209.31,209.55,59514.0
2022-02-14 14:00:00,209.51,209.78,209.25,209.34,50089.0,209.51,209.78,209.25,209.34,50089.0
2022-02-14 14:05:00,209.33,209.81,208.82,209.29,62725.0,209.33,209.81,208.82,209.29,62725.0
2022-02-14 14:10:00,209.38,209.67,209.06,209.24,29971.0,209.38,209.67,209.06,209.24,29971.0
2022-02-14 14:15:00,209.15,209.31,208.76,208.98,62506.0,209.15,209.31,208.76,208.98,62506.0
2022-02-14 14:20:00,208.95,209.55,208.94,209.16,48215.0,208.95,209.55,208.94,209.16,48215.0
2022-02-14 14:25:00,209.17,211.04,208.85,210.11,68022.0,209.17,211.04,208.85,210.11,68022.0
2022-02-14 14:30:00,210.04,210.48,209.34,210.43,48401.0,210.04,210.48,209.34,210.43,48401.0
2022-02-14 14:35:00,210.44,210.63,209.92,210.31,29104.0,210.44,210.63,209.92,210.31,29104.0
2022-02-14 14:40:00,210.24,210.69,209.71,210.0,58009.0,210.24,210.69,209.71,210.0,58009.0
2022-02-14 14:45:00,209.94,210.11,209.29,209.62,36517.0,209.94,210.11,209.29,209.62,36517.0
2022-02-14 14:50:00,209.57,210.73,209.57,210.01,44946.0,209.57,210.73,209.57,210.01,44946.0
2022-02-14 14:55:00,210.19,210.49,209.88,210.18,30764.0,210.19,210.49,209.88,210.18,30764.0
2022-02-14 15:00:00,210.07,210.32,209.73,209.89,59534.0,210.07,210.32,209.73,209.89,59534.0
2022-02-14 15:05:00,209.91,210.19,209.1,209.95,32546.0,209.91,210.19,209.1,209.95,32546.0
2022-02-14 15:10:00,209.87,210.03,209.3,209.81,26512.0,209.87,210.03,209.3,209.81,26512.0
2022-02-14 15:15:00,209.82,209.95,209.22,209.37,34347.0,209.82,209.95,209.22,209.37,34347.0
2022-02-14 15:20:00,209.35,210.44,209.02,210.08,50258.0,209.35,210.44,209.02,210.08,50258.0
2022-02-14 15:25:00,210.05,210.13,209.62,209.82,31456.0,210.05,210.13,209.62,209.82,31456.0
2022-02-14 15:30:00,209.87,210.78,209.63,210.6,77474.0,209.87,210.78,209.63,210.6,77474.0
2022-02-14 15:35:00,210.6,210.76,210.29,210.31,46030.0,210.6,210.76,210.29,210.31,46030.0
2022-02-14 15:40:00,210.37,210.63,210.03,210.57,36990.0,210.37,210.63,210.03,210.57,36990.0
2022-02-14 15:45:00,210.53,210.93,209.8,210.53,100815.0,210.53,210.93,209.8,210.53,100815.0
2022-02-14 15:50:00,210.47,210.52,209.67,210.27,77202.0,210.47,210.52,209.67,210.27,77202.0
2022-02-14 15:55:00,210.24,210.51,209.93,210.04,107073.0,210.24,210.51,209.93,210.04,107073.0
2022-02-15 09:30:00,214.84,217.5,213.69,217.32,403968.0,214.84,217.5,213.69,217.32,403968.0
2022-02-15 09:35:00,217.46,218.8,217.29,218.29,252478.0,217.46,218.8,217.29,218.29,252478.0
2022-02-15 09:40:00,218.27,218.99,218.04,218.48,201568.0,218.27,218.99,218.04,218.48,201568.0
2022-02-15 09:45:00,218.48,219.2,218.36,218.55,189567.0,218.48,219.2,218.36,218.55,189567.0
2022-02-15 09:50:00,218.52,219.31,218.34,218.52,163456.0,218.52,219.31,218.34,218.52,163456.0
2022-02-15 09:55:00,218.56,218.71,217.55,217.85,205536.0,218.56,218.71,217.55,217.85,205536.0
2022-02-15 10:00:00,217.84,218.1,217.35,217.53,177688.0,217.84,218.1,217.35,217.53,177688.0
2022-02-15 10:05:00,217.53,218.25,217.36,217.92,99858.0,217.53,218.25,217.36,217.92,99858.0
2022-02-15 10:10:00,217.88,217.92,216.42,216.74,115929.0,217.88,217.92,216.42,216.74,115929.0
2022-02-15 10:15:00,216.8,217.49,216.8,217.0,52731.0,216.8,217.49,216.8,217.0,52731.0
2022-02-15 10:20:00,217.06,218.06,216.73,217.83,56735.0,217.06,218.06,216.73,217.83,56735.0
2022-02-15 10:25:00,217.84,218.05,217.05,217.95,69840.0,217.84,218.05,217.05,217.95,69840.0
2022-02-15 10:30:00,217.95,218.34,217.66,218.13,57571.0,217.95,218.34,217.66,218.13,57571.0
2022-02-15 10:35:00,218.1,218.3,217.72,217.96,58576.0,218.1,218.3,217.72,217.96,58576.0
2022-02-15 10:40:00,217.93,218.18,217.71,217.96,60243.0,217.93,218.18,217.71,217.96,60243.0
2022-02-15 10:45:00,217.9,218.17,217.65,217.79,60232.0,217.9,218.17,217.65,217.79,60232.0
2022-02-15 10:50:00,217.72,218.02,217.42,217.64,58206.0,217.72,218.02,217.42,217.64,58206.0
2022-02-15 10:55:00,217.68,218.02,217.47,217.97,38529.0,217.68,218.02,217.47,217.97,38529.0
2022-02-15 11:00:00,218.0,218.27,217.72,218.15,74363.0,218.0,218.27,217.72,218.15,74363.0
2022-02-15 11:05:00,218.15,218.18,217.8,217.92,34281.0,218.15,218.18,217.8,217.92,34281.0
2022-02-15 11:10:00,217.76,218.08,217.42,217.92,41336.0,217.76,218.08,217.42,217.92,41336.0
2022-02-15 11:15:00,217.92,218.09,217.69,217.88,39157.0,217.92,218.09,217.69,217.88,39157.0
2022-02-15 11:20:00,217.9,218.24,217.87,218.06,37565.0,217.9,218.24,217.87,218.06,37565.0
2022-02-15 11:25:00,218.08,218.08,217.31,217.51,56950.0,218.08,218.08,217.31,217.51,56950.0
2022-02-15 11:30:00,217.54,218.58,217.54,218.58,76560.0,217.54,218.58,217.54,218.58,76560.0
2022-02-15 11:35:00,218.58,218.69,218.21,218.32,64672.0,218.58,218.69,218.21,218.32,64672.0
2022-02-15 11:40:00,218.29,218.58,218.19,218.56,42317.0,218.29,218.58,218.19,218.56,42317.0
2022-02-15 11:45:00,218.57,219.14,218.47,218.55,106322.0,218.57,219.14,218.47,218.55,106322.0
2022-02-15 11:50:00,218.54,219.3,218.32,219.07,91926.0,218.54,219.3,218.32,219.07,91926.0
2022-02-15 11:55:00,219.07,219.38,218.88,219.35,84482.0,219.07,219.38,218.88,219.35,84482.0
2022-02-15 12:00:00,219.38,219.54,217.42,217.78,717244.0,219.38,219.54,217.42,217.78,717244.0
2022-02-15 12:05:00,217.76,217.92,216.53,216.85,423000.0,217.76,217.92,216.53,216.85,423000.0
2022-02-15 12:10:00,216.85,217.79,216.06,217.5,304199.0,216.85,217.79,216.06,217.5,304199.0
2022-02-15 12:15:00,217.53,217.56,216.48,216.67,120319.0,217.53,217.56,216.48,216.67,120319.0
2022-02-15 12:20:00,216.64,217.0,216.51,216.86,89762.0,216.64,217.0,216.51,216.86,89762.0
2022-02-15 12:25:00,216.86,217.63,216.31,217.56,105722.0,216.86,217.63,216.31,217.56,105722.0
2022-02-15 12:30:00,217.51,218.06,217.15,217.21,89405.0,217.51,218.06,217.15,217.21,89405.0
2022-02-15 12:35:00,217.24,217.64,217.23,217.51,64507.0,217.24,217.64,217.23,217.51,64507.0
2022-02-15 12:40:00,217.54,217.84,217.28,217.64,51540.0,217.54,217.84,217.28,217.64,51540.0
2022-02-15 12:45:00,217.59,217.78,216.93,216.94,63617.0,217.59,217.78,216.93,216.94,63617.0
2022-02-15 12:50:00,216.92,217.37,216.92,217.18,44938.0,216.92,217.37,216.92,217.18,44938.0
2022-02-15 12:55:00,217.18,217.53,217.17,217.49,50891.0,217.18,217.53,217.17,217.49,50891.0
2022-02-15 13:00:00,217.52,217.9,217.28,217.83,111181.0,217.52,217.9,217.28,217.83,111181.0
2022-02-15 13:05:00,217.79,218.35,217.75,218.32,57747.0,217.79,218.35,217.75,218.32,57747.0
2022-02-15 13:10:00,218.28,218.5,218.15,218.35,42161.0,218.28,218.5,218.15,218.35,42161.0
2022-02-15 13:15:00,218.4,218.57,218.36,218.41,51084.0,218.4,218.57,218.36,218.41,51084.0
2022-02-15 13:20:00,218.44,218.88,218.43,218.88,55830.0,218.44,218.88,218.43,218.88,55830.0
2022-02-15 13:25:00,218.88,219.0,218.51,218.8,59966.0,218.88,219.0,218.51,218.8,59966.0
2022-02-15 13:30:00,218.77,219.1,218.66,219.04,59434.0,218.77,219.1,218.66,219.04,59434.0
2022-02-15 13:35:00,219.05,219.1,218.71,218.93,39252.0,219.05,219.1,218.71,218.93,39252.0
2022-02-15 13:40:00,218.93,219.02,218.55,218.61,54781.0,218.93,219.02,218.55,218.61,54781.0
2022-02-15 13:45:00,218.63,218.76,218.49,218.6,27947.0,218.63,218.76,218.49,218.6,27947.0
2022-02-15 13:50:00,218.63,218.82,218.52,218.64,30332.0,218.63,218.82,218.52,218.64,30332.0
2022-02-15 13:55:00,218.64,218.9,218.5,218.64,38205.0,218.64,218.9,218.5,218.64,38205.0
2022-02-15 14:00:00,218.68,219.02,218.62,218.63,37155.0,218.68,219.02,218.62,218.63,37155.0
2022-02-15 14:05:00,218.69,218.71,217.9,218.11,70495.0,218.69,218.71,217.9,218.11,70495.0
2022-02-15 14:10:00,218.1,218.24,217.76,218.17,45187.0,218.1,218.24,217.76,218.17,45187.0
2022-02-15 14:15:00,218.17,218.47,217.99,218.17,40252.0,218.17,218.47,217.99,218.17,40252.0
2022-02-15 14:20:00,218.2,218.42,218.0,218.02,41486.0,218.2,218.42,218.0,218.02,41486.0
2022-02-15 14:25:00,218.03,218.35,217.97,218.34,19865.0,218.03,218.35,217.97,218.34,19865.0
2022-02-15 14:30:00,218.24,218.35,217.92,217.97,25765.0,218.24,218.35,217.92,217.97,25765.0
2022-02-15 14:35:00,218.01,218.29,218.01,218.18,29262.0,218.01,218.29,218.01,218.18,29262.0
2022-02-15 14:40:00,218.23,218.29,217.76,218.23,53204.0,218.23,218.29,217.76,218.23,53204.0
2022-02-15 14:45:00,218.22,218.43,218.21,218.39,32448.0,218.22,218.43,218.21,218.39,32448.0
2022-02-15 14:50:00,218.34,218.49,217.9,218.17,34407.0,218.34,218.49,217.9,218.17,34407.0
2022-02-15 14:55:00,218.17,218.27,217.9,218.02,43434.0,218.17,218.27,217.9,218.02,43434.0
2022-02-15 15:00:00,217.94,218.18,217.83,218.15,37532.0,217.94,218.18,217.83,218.15,37532.0
2022-02-15 15:05:00,218.17,218.3,217.69,217.74,40763.0,218.17,218.3,217.69,217.74,40763.0
2022-02-15 15:10:00,217.71,217.9,217.56,217.63,38881.0,217.71,217.9,217.56,217.63,38881.0
2022-02-15 15:15:00,217.68,217.79,217.51,217.71,42074.0,217.68,217.79,217.51,217.71,42074.0
2022-02-15 15:20:00,217.73,217.81,217.18,217.26,51878.0,217.73,217.81,217.18,217.26,51878.0
2022-02-15 15:25:00,217.29,217.4,217.05,217.22,60345.0,217.29,217.4,217.05,217.22,60345.0
2022-02-15 15:30:00,217.24,217.36,216.62,216.75,114548.0,217.24,217.36,216.62,216.75,114548.0
2022-02-15 15:35:00,216.72,216.98,216.46,216.67,92316.0,216.72,216.98,216.46,216.67,92316.0
2022-02-15 15:40:00,216.65,217.11,216.46,217.06,86596.0,216.65,217.11,216.46,217.06,86596.0
2022-02-15 15:45:00,217.05,217.47,216.89,217.19,133353.0,217.05,217.47,216.89,217.19,133353.0
2022-02-15 15:50:00,217.23,218.0,217.22,217.54,142519.0,217.23,218.0,217.22,217.54,142519.0
2022-02-15 15:55:00,217.55,217.87,217.31,217.75,201880.0,217.55,217.87,217.31,217.75,201880.0
2022-02-16 09:30:00,216.1,217.85,215.28,217.05,219725.0,216.1,217.85,215.28,217.05,219725.0
2022-02-16 09:35:00,217.05,217.06,215.75,215.75,75435.0,217.05,217.06,215.75,215.75,75435.0
2022-02-16 09:40:00,215.78,216.57,215.42,215.66,73710.0,215.78,216.57,215.42,215.66,73710.0
2022-02-16 09:45:00,215.76,216.95,215.58,216.85,101239.0,215.76,216.95,215.58,216.85,101239.0
2022-02-16 09:50:00,216.9,217.06,215.44,215.9,87602.0,216.9,217.06,215.44,215.9,87602.0
2022-02-16 09:55:00,216.01,216.81,215.7,216.2,59903.0,216.01,216.81,215.7,216.2,59903.0
2022-02-16 10:00:00,216.21,217.03,215.71,216.42,69718.0,216.21,217.03,215.71,216.42,69718.0
2022-02-16 10:05:00,216.43,217.6,216.21,217.15,85220.0,216.43,217.6,216.21,217.15,85220.0
2022-02-16 10:10:00,217.23,217.58,216.58,216.76,63247.0,217.23,217.58,216.58,216.76,63247.0
2022-02-16 10:15:00,216.71,217.05,216.2,216.95,52941.0,216.71,217.05,216.2,216.95,52941.0
2022-02-16 10:20:00,216.95,217.41,216.48,217.35,41244.0,216.95,217.41,216.48,217.35,41244.0
2022-02-16 10:25:00,217.4,218.09,217.3,218.09,56701.0,217.4,218.09,217.3,218.09,56701.0
2022-02-16 10:30:00,218.05,218.55,217.68,218.52,118349.0,218.05,218.55,217.68,218.52,118349.0
2022-02-16 10:35:00,218.42,218.72,218.06,218.18,56617.0,218.42,218.72,218.06,218.18,56617.0
2022-02-16 10:40:00,218.14,218.45,217.86,218.38,54196.0,218.14,218.45,217.86,218.38,54196.0
2022-02-16 10:45:00,218.37,218.73,218.33,218.45,57458.0,218.37,218.73,218.33,218.45,57458.0
2022-02-16 10:50:00,218.46,219.09,218.45,218.81,54986.0,218.46,219.09,218.45,218.81,54986.0
2022-02-16 10:55:00,218.78,218.91,217.88,218.2,55416.0,218.78,218.91,217.88,218.2,55416.0
2022-02-16 11:00:00,218.19,218.19,217.75,217.96,33023.0,218.19,218.19,217.75,217.96,33023.0
2022-02-16 11:05:00,217.91,218.48,217.55,218.42,43395.0,217.91,218.48,217.55,218.42,43395.0
2022-02-16 11:10:00,218.42,218.42,217.93,218.04,34279.0,218.42,218.42,217.93,218.04,34279.0
2022-02-16 11:15:00,218.15,218.59,217.76,217.83,44558.0,218.15,218.59,217.76,217.83,44558.0
2022-02-16 11:20:00,217.91,218.46,217.76,218.15,36626.0,217.91,218.46,217.76,218.15,36626.0
2022-02-16 11:25:00,218.08,218.46,217.83,218.01,28699.0,218.08,218.46,217.83,218.01,28699.0
2022-02-16 11:30:00,218.0,218.02,217.72,217.82,36917.0,218.0,218.02,217.72,217.82,36917.0
2022-02-16 11:35:00,217.81,217.92,217.48,217.57,40774.0,217.81,217.92,217.48,217.57,40774.0
2022-02-16 11:40:00,217.63,217.98,217.59,217.92,31830.0,217.63,217.98,217.59,217.92,31830.0
2022-02-16 11:45:00,217.94,217.98,217.7,217.96,16158.0,217.94,217.98,217.7,217.96,16158.0
2022-02-16 11:50:00,217.92,218.14,217.56,217.64,29616.0,217.92,218.14,217.56,217.64,29616.0
2022-02-16 11:55:00,217.59,218.23,217.55,218.05,35117.0,217.59,218.23,217.55,218.05,35117.0
2022-02-16 12:00:00,218.03,218.1,217.71,217.86,28452.0,218.03,218.1,217.71,217.86,28452.0
2022-02-16 12:05:00,217.84,218.16,217.73,218.09,15392.0,217.84,218.16,217.73,218.09,15392.0
2022-02-16 12:10:00,218.13,218.43,218.09,218.24,29859.0,218.13,218.43,218.09,218.24,29859.0
2022-02-16 12:15:00,218.24,218.37,218.14,218.35,30753.0,218.24,218.37,218.14,218.35,30753.0
2022-02-16 12:20:00,218.36,218.45,218.21,218.3,18119.0,218.36,218.45,218.21,218.3,18119.0
2022-02-16 12:25:00,218.2,218.21,217.53,217.66,31872.0,218.2,218.21,217.53,217.66,31872.0
2022-02-16 12:30:00,217.65,217.68,216.71,216.83,53458.0,217.65,217.68,216.71,216.83,53458.0
2022-02-16 12:35:00,216.82,217.49,216.58,217.45,44090.0,216.82,217.49,216.58,217.45,44090.0
2022-02-16 12:40:00,217.46,217.48,217.11,217.11,21792.0,217.46,217.48,217.11,217.11,21792.0
2022-02-16 12:45:00,217.17,217.4,216.98,217.17,22494.0,217.17,217.4,216.98,217.17,22494.0
2022-02-16 12:50:00,217.22,217.31,216.88,216.99,13879.0,217.22,217.31,216.88,216.99,13879.0
2022-02-16 12:55:00,216.99,217.01,216.55,216.57,23047.0,216.99,217.01,216.55,216.57,23047.0
2022-02-16 13:00:00,216.57,216.77,216.35,216.36,28482.0,216.57,216.77,216.35,216.36,28482.0
2022-02-16 13:05:00,216.41,216.82,216.38,216.63,28232.0,216.41,216.82,216.38,216.63,28232.0
2022-02-16 13:10:00,216.74,216.76,216.55,216.76,15475.0,216.74,216.76,216.55,216.76,15475.0
2022-02-16 13:15:00,216.7,216.97,216.65,216.88,27773.0,216.7,216.97,216.65,216.88,27773.0
2022-02-16 13:20:00,216.81,217.14,216.81,217.04,11110.0,216.81,217.14,216.81,217.04,11110.0
2022-02-16 13:25:00,217.0,217.06,216.81,216.85,11721.0,217.0,217.06,216.81,216.85,11721.0
2022-02-16 13:30:00,216.8,216.95,216.64,216.87,17166.0,216.8,216.95,216.64,216.87,17166.0
2022-02-16 13:35:00,216.92,217.18,216.87,216.97,9774.0,216.92,217.18,216.87,216.97,9774.0
2022-02-16 13:40:00,216.93,216.93,216.56,216.7,14350.0,216.93,216.93,216.56,216.7,14350.0
2022-02-16 13:45:00,216.67,217.04,216.67,216.83,15342.0,216.67,217.04,216.67,216.83,15342.0
2022-02-16 13:50:00,216.9,217.41,216.9,217.4,20298.0,216.9,217.41,216.9,217.4,20298.0
2022-02-16 13:55:00,217.39,217.44,216.66,217.1,24647.0,217.39,217.44,216.66,217.1,24647.0
2022-02-16 14:00:00,217.01,218.17,216.26,217.53,94876.0,217.01,218.17,216.26,217.53,94876.0
2022-02-16 14:05:00,217.59,218.39,216.95,218.04,67813.0,217.59,218.39,216.95,218.04,67813.0
2022-02-16 14:10:00,218.01,218.07,217.53,217.81,77586.0,218.01,218.07,217.53,217.81,77586.0
2022-02-16 14:15:00,217.88,218.63,217.82,218.55,65679.0,217.88,218.63,217.82,218.55,65679.0
2022-02-16 14:20:00,218.55,218.94,218.42,218.87,71392.0,218.55,218.94,218.42,218.87,71392.0
2022-02-16 14:25:00,218.85,219.28,218.78,219.23,93278.0,218.85,219.28,218.78,219.23,93278.0
2022-02-16 14:30:00,219.28,219.59,219.27,219.31,103965.0,219.28,219.59,219.27,219.31,103965.0
2022-02-16 14:35:00,219.35,219.41,218.71,218.93,70507.0,219.35,219.41,218.71,218.93,70507.0
2022-02-16 14:40:00,218.88,219.03,218.26,218.56,55827.0,218.88,219.03,218.26,218.56,55827.0
2022-02-16 14:45:00,218.58,218.8,218.24,218.3,30302.0,218.58,218.8,218.24,218.3,30302.0
2022-02-16 14:50:00,218.27,218.77,218.09,218.57,44808.0,218.27,218.77,218.09,218.57,44808.0
2022-02-16 14:55:00,218.58,218.98,218.52,218.83,28898.0,218.58,218.98,218.52,218.83,28898.0
2022-02-16 15:00:00,218.88,219.4,218.74,219.2,54962.0,218.88,219.4,218.74,219.2,54962.0
2022-02-16 15:05:00,219.27,219.31,218.98,219.2,53293.0,219.27,219.31,218.98,219.2,53293.0
2022-02-16 15:10:00,219.19,219.19,218.68,218.77,36113.0,219.19,219.19,218.68,218.77,36113.0
2022-02-16 15:15:00,218.79,219.0,218.59,219.0,38587.0,218.79,219.0,218.59,219.0,38587.0
2022-02-16 15:20:00,218.97,219.01,218.46,218.86,28060.0,218.97,219.01,218.46,218.86,28060.0
2022-02-16 15:25:00,218.87,219.02,218.67,218.95,28320.0,218.87,219.02,218.67,218.95,28320.0
2022-02-16 15:30:00,218.93,219.02,218.5,218.88,52499.0,218.93,219.02,218.5,218.88,52499.0
2022-02-16 15:35:00,218.88,219.35,218.73,219.3,70793.0,218.88,219.35,218.73,219.3,70793.0
2022-02-16 15:40:00,219.3,219.35,219.03,219.06,40624.0,219.3,219.35,219.03,219.06,40624.0
2022-02-16 15:45:00,219.0,219.4,218.89,219.39,65707.0,219.0,219.4,218.89,219.39,65707.0
2022-02-16 15:50:00,219.44,219.68,219.25,219.3,97604.0,219.44,219.68,219.25,219.3,97604.0
2022-02-16 15:55:00,219.29,219.36,218.83,218.86,109206.0,219.29,219.36,218.83,218.86,109206.0
2022-02-17 09:30:00,218.47,218.58,216.64,217.01,186085.0,218.47,218.58,216.64,217.01,186085.0
2022-02-17 09:35:00,217.16,217.64,216.35,217.61,93337.0,217.16,217.64,216.35,217.61,93337.0
2022-02-17 09:40:00,217.67,217.79,216.47,217.63,95937.0,217.67,217.79,216.47,217.63,95937.0
2022-02-17 09:45:00,217.66,217.72,216.1,216.63,97262.0,217.66,217.72,216.1,216.63,97262.0
2022-02-17 09:50:00,216.55,216.69,215.66,215.78,99097.0,216.55,216.69,215.66,215.78,99097.0
2022-02-17 09:55:00,215.9,216.16,214.98,215.03,113456.0,215.9,216.16,214.98,215.03,113456.0
2022-02-17 10:00:00,215.01,215.87,215.0,215.69,81495.0,215.01,215.87,215.0,215.69,81495.0
2022-02-17 10:05:00,215.56,215.96,215.15,215.21,57860.0,215.56,215.96,215.15,215.21,57860.0
2022-02-17 10:10:00,215.17,215.53,214.94,215.51,60500.0,215.17,215.53,214.94,215.51,60500.0
2022-02-17 10:15:00,215.51,216.17,215.44,215.48,67835.0,215.51,216.17,215.44,215.48,67835.0
2022-02-17 10:20:00,215.38,215.4,214.7,214.97,68931.0,215.38,215.4,214.7,214.97,68931.0
2022-02-17 10:25:00,214.95,214.95,214.43,214.63,65579.0,214.95,214.95,214.43,214.63,65579.0
2022-02-17 10:30:00,214.51,215.6,214.48,215.56,69859.0,214.51,215.6,214.48,215.56,69859.0
2022-02-17 10:35:00,215.52,215.59,214.6,214.93,51223.0,215.52,215.59,214.6,214.93,51223.0
2022-02-17 10:40:00,214.91,215.34,214.71,215.2,25332.0,214.91,215.34,214.71,215.2,25332.0
2022-02-17 10:45:00,215.13,215.59,214.48,214.73,57057.0,215.13,215.59,214.48,214.73,57057.0
2022-02-17 10:50:00,214.71,215.08,214.29,214.55,33875.0,214.71,215.08,214.29,214.55,33875.0
2022-02-17 10:55:00,214.51,215.38,214.5,215.24,26800.0,214.51,215.38,214.5,215.24,26800.0
2022-02-17 11:00:00,215.34,215.59,214.94,215.22,47202.0,215.34,215.59,214.94,215.22,47202.0
2022-02-17 11:05:00,215.26,215.71,215.21,215.36,26511.0,215.26,215.71,215.21,215.36,26511.0
2022-02-17 11:10:00,215.42,215.85,215.19,215.81,29851.0,215.42,215.85,215.19,215.81,29851.0
2022-02-17 11:15:00,215.79,215.83,215.42,215.76,28779.0,215.79,215.83,215.42,215.76,28779.0
2022-02-17 11:20:00,215.66,215.89,215.52,215.52,37606.0,215.66,215.89,215.52,215.52,37606.0
2022-02-17 11:25:00,215.5,216.1,215.48,215.87,37093.0,215.5,216.1,215.48,215.87,37093.0
2022-02-17 11:30:00,215.87,215.97,215.68,215.9,46479.0,215.87,215.97,215.68,215.9,46479.0
2022-02-17 11:35:00,215.95,216.18,215.25,215.47,50634.0,215.95,216.18,215.25,215.47,50634.0
2022-02-17 11:40:00,215.48,215.62,215.3,215.5,24050.0,215.48,215.62,215.3,215.5,24050.0
2022-02-17 11:45:00,215.46,215.92,215.27,215.83,25502.0,215.46,215.92,215.27,215.83,25502.0
2022-02-17 11:50:00,215.7,215.7,215.12,215.23,25221.0,215.7,215.7,215.12,215.23,25221.0
2022-02-17 11:55:00,215.3,215.45,215.2,215.35,29634.0,215.3,215.45,215.2,215.35,29634.0
2022-02-17 12:00:00,215.36,215.8,215.11,215.77,25714.0,215.36,215.8,215.11,215.77,25714.0
2022-02-17 12:05:00,215.78,216.41,215.76,216.15,56470.0,215.78,216.41,215.76,216.15,56470.0
2022-02-17 12:10:00,216.2,216.3,215.91,216.14,42978.0,216.2,216.3,215.91,216.14,42978.0
2022-02-17 12:15:00,216.05,216.38,215.91,216.13,38848.0,216.05,216.38,215.91,216.13,38848.0
2022-02-17 12:20:00,216.17,216.49,216.06,216.48,45057.0,216.17,216.49,216.06,216.48,45057.0
2022-02-17 12:25:00,216.44,216.8,216.38,216.8,43532.0,216.44,216.8,216.38,216.8,43532.0
2022-02-17 12:30:00,216.77,216.83,216.56,216.63,32942.0,216.77,216.83,216.56,216.63,32942.0
2022-02-17 12:35:00,216.63,216.71,216.51,216.65,22479.0,216.63,216.71,216.51,216.65,22479.0
2022-02-17 12:40:00,216.58,216.6,216.39,216.59,18613.0,216.58,216.6,216.39,216.59,18613.0
2022-02-17 12:45:00,216.54,216.54,216.13,216.3,20061.0,216.54,216.54,216.13,216.3,20061.0
2022-02-17 12:50:00,216.3,216.75,216.25,216.63,27686.0,216.3,216.75,216.25,216.63,27686.0
2022-02-17 12:55:00,216.63,216.84,216.56,216.69,23970.0,216.63,216.84,216.56,216.69,23970.0
2022-02-17 13:00:00,216.69,216.79,216.31,216.35,19545.0,216.69,216.79,216.31,216.35,19545.0
2022-02-17 13:05:00,216.28,216.44,216.11,216.18,23270.0,216.28,216.44,216.11,216.18,23270.0
2022-02-17 13:10:00,216.19,216.21,215.65,215.66,20917.0,216.19,216.21,215.65,215.66,20917.0
2022-02-17 13:15:00,215.64,215.85,215.48,215.51,11594.0,215.64,215.85,215.48,215.51,11594.0
2022-02-17 13:20:00,215.55,215.57,215.2,215.21,27535.0,215.55,215.57,215.2,215.21,27535.0
2022-02-17 13:25:00,215.23,215.39,215.06,215.36,19171.0,215.23,215.39,215.06,215.36,19171.0
2022-02-17 13:30:00,215.33,215.82,215.0,215.75,59932.0,215.33,215.82,215.0,215.75,59932.0
2022-02-17 13:35:00,215.72,215.88,215.17,215.2,21426.0,215.72,215.88,215.17,215.2,21426.0
2022-02-17 13:40:00,215.22,215.22,214.89,215.04,28469.0,215.22,215.22,214.89,215.04,28469.0
2022-02-17 13:45:00,215.02,215.2,214.9,214.97,21763.0,215.02,215.2,214.9,214.97,21763.0
2022-02-17 13:50:00,214.92,215.47,214.88,215.39,27647.0,214.92,215.47,214.88,215.39,27647.0
2022-02-17 13:55:00,215.36,215.39,215.21,215.31,13259.0,215.36,215.39,215.21,215.31,13259.0
2022-02-17 14:00:00,215.33,215.36,214.88,214.92,22625.0,215.33,215.36,214.88,214.92,22625.0
2022-02-17 14:05:00,214.89,214.94,214.59,214.62,25718.0,214.89,214.94,214.59,214.62,25718.0
2022-02-17 14:10:00,214.63,214.63,214.12,214.45,51274.0,214.63,214.63,214.12,214.45,51274.0
2022-02-17 14:15:00,214.43,214.91,214.29,214.87,45964.0,214.43,214.91,214.29,214.87,45964.0
2022-02-17 14:20:00,214.84,214.84,214.18,214.23,25468.0,214.84,214.84,214.18,214.23,25468.0
2022-02-17 14:25:00,214.24,214.6,214.1,214.55,48353.0,214.24,214.6,214.1,214.55,48353.0
2022-02-17 14:30:00,214.57,214.6,214.15,214.23,29557.0,214.57,214.6,214.15,214.23,29557.0
2022-02-17 14:35:00,214.23,214.47,214.08,214.31,20394.0,214.23,214.47,214.08,214.31,20394.0
2022-02-17 14:40:00,214.24,214.46,214.18,214.2,28189.0,214.24,214.46,214.18,214.2,28189.0
2022-02-17 14:45:00,214.2,214.35,213.95,214.32,37001.0,214.2,214.35,213.95,214.32,37001.0
2022-02-17 14:50:00,214.31,214.31,213.98,214.15,22359.0,214.31,214.31,213.98,214.15,22359.0
2022-02-17 14:55:00,214.21,214.23,213.84,213.91,28806.0,214.21,214.23,213.84,213.91,28806.0
2022-02-17 15:00:00,213.91,214.06,213.59,213.6,45896.0,213.91,214.06,213.59,213.6,45896.0
2022-02-17 15:05:00,213.6,213.61,212.77,212.81,112051.0,213.6,213.61,212.77,212.81,112051.0
2022-02-17 15:10:00,212.84,213.13,212.67,212.89,57088.0,212.84,213.13,212.67,212.89,57088.0
2022-02-17 15:15:00,212.9,213.43,212.75,213.33,41339.0,212.9,213.43,212.75,213.33,41339.0
2022-02-17 15:20:00,213.31,213.71,213.27,213.39,57285.0,213.31,213.71,213.27,213.39,57285.0
2022-02-17 15:25:00,213.51,213.57,213.08,213.19,38906.0,213.51,213.57,213.08,213.19,38906.0
2022-02-17 15:30:00,213.17,213.42,212.85,212.93,40225.0,213.17,213.42,212.85,212.93,40225.0
2022-02-17 15:35:00,212.95,213.79,212.95,213.76,59970.0,212.95,213.79,212.95,213.76,59970.0
2022-02-17 15:40:00,213.73,213.94,213.56,213.77,60608.0,213.73,213.94,213.56,213.77,60608.0
2022-02-17 15:45:00,213.77,214.17,213.77,213.93,65432.0,213.77,214.17,213.77,213.93,65432.0
2022-02-17 15:50:00,213.96,213.99,213.14,213.63,109296.0,213.96,213.99,213.14,213.63,109296.0
2022-02-17 15:55:00,213.61,213.96,213.37,213.57,185434.0,213.61,213.96,213.37,213.57,185434.0
2022-02-18 09:30:00,212.56,213.88,211.75,213.54,187508.0,212.56,213.88,211.75,213.54,187508.0
2022-02-18 09:35:00,213.47,213.58,212.38,213.09,73143.0,213.47,213.58,212.38,213.09,73143.0
2022-02-18 09:40:00,213.0,213.54,211.42,211.54,89370.0,213.0,213.54,211.42,211.54,89370.0
2022-02-18 09:45:00,211.44,213.65,211.31,213.65,78351.0,211.44,213.65,211.31,213.65,78351.0
2022-02-18 09:50:00,213.64,214.6,213.62,214.5,87494.0,213.64,214.6,213.62,214.5,87494.0
2022-02-18 09:55:00,214.5,214.68,213.8,214.27,71351.0,214.5,214.68,213.8,214.27,71351.0
2022-02-18 10:00:00,214.27,214.3,213.61,213.97,62120.0,214.27,214.3,213.61,213.97,62120.0
2022-02-18 10:05:00,214.05,214.28,213.56,213.9,41056.0,214.05,214.28,213.56,213.9,41056.0
2022-02-18 10:10:00,213.88,214.37,213.6,214.04,34743.0,213.88,214.37,213.6,214.04,34743.0
2022-02-18 10:15:00,214.06,214.73,212.96,213.27,57703.0,214.06,214.73,212.96,213.27,57703.0
2022-02-18 10:20:00,213.21,213.81,212.8,212.91,51421.0,213.21,213.81,212.8,212.91,51421.0
2022-02-18 10:25:00,212.86,213.05,212.23,212.28,51516.0,212.86,213.05,212.23,212.28,51516.0
2022-02-18 10:30:00,212.25,212.26,211.57,212.06,61166.0,212.25,212.26,211.57,212.06,61166.0
2022-02-18 10:35:00,212.01,212.19,211.86,212.03,48341.0,212.01,212.19,211.86,212.03,48341.0
2022-02-18 10:40:00,212.06,212.4,211.62,212.37,41364.0,212.06,212.4,211.62,212.37,41364.0
2022-02-18 10:45:00,212.39,212.44,211.62,211.88,26996.0,212.39,212.44,211.62,211.88,26996.0
2022-02-18 10:50:00,211.88,212.21,211.79,211.89,31010.0,211.88,212.21,211.79,211.89,31010.0
2022-02-18 10:55:00,211.84,211.9,211.33,211.46,48835.0,211.84,211.9,211.33,211.46,48835.0
2022-02-18 11:00:00,211.47,211.49,210.13,210.18,86492.0,211.47,211.49,210.13,210.18,86492.0
2022-02-18 11:05:00,210.23,210.51,209.91,209.98,84055.0,210.23,210.51,209.91,209.98,84055.0
2022-02-18 11:10:00,210.01,210.19,209.66,209.88,87563.0,210.01,210.19,209.66,209.88,87563.0
2022-02-18 11:15:00,209.93,210.37,209.44,210.26,105792.0,209.93,210.37,209.44,210.26,105792.0
2022-02-18 11:20:00,210.31,210.54,210.14,210.37,41371.0,210.31,210.54,210.14,210.37,41371.0
2022-02-18 11:25:00,210.4,210.87,210.36,210.41,40510.0,210.4,210.87,210.36,210.41,40510.0
2022-02-18 11:30:00,210.41,210.95,209.95,210.06,37077.0,210.41,210.95,209.95,210.06,37077.0
2022-02-18 11:35:00,210.1,210.64,209.89,210.45,40846.0,210.1,210.64,209.89,210.45,40846.0
2022-02-18 11:40:00,210.5,210.57,210.25,210.35,22107.0,210.5,210.57,210.25,210.35,22107.0
2022-02-18 11:45:00,210.31,210.58,209.91,210.15,32288.0,210.31,210.58,209.91,210.15,32288.0
2022-02-18 11:50:00,210.16,210.2,209.85,209.96,35528.0,210.16,210.2,209.85,209.96,35528.0
2022-02-18 11:55:00,209.95,209.95,208.88,209.21,68247.0,209.95,209.95,208.88,209.21,68247.0
2022-02-18 12:00:00,209.18,209.71,208.94,209.7,42146.0,209.18,209.71,208.94,209.7,42146.0
2022-02-18 12:05:00,209.72,210.19,209.66,210.19,36288.0,209.72,210.19,209.66,210.19,36288.0
2022-02-18 12:10:00,210.16,210.47,209.79,209.88,31533.0,210.16,210.47,209.79,209.88,31533.0
2022-02-18 12:15:00,209.85,210.9,209.67,210.37,34882.0,209.85,210.9,209.67,210.37,34882.0
2022-02-18 12:20:00,210.33,210.66,210.01,210.11,21754.0,210.33,210.66,210.01,210.11,21754.0
2022-02-18 12:25:00,210.19,210.63,210.0,210.31,23405.0,210.19,210.63,210.0,210.31,23405.0
2022-02-18 12:30:00,210.24,210.89,209.64,210.27,25792.0,210.24,210.89,209.64,210.27,25792.0
2022-02-18 12:35:00,210.32,210.41,209.37,209.51,29196.0,210.32,210.41,209.37,209.51,29196.0
2022-02-18 12:40:00,209.5,210.17,209.45,209.54,28464.0,209.5,210.17,209.45,209.54,28464.0
2022-02-18 12:45:00,209.52,209.75,209.27,209.55,23248.0,209.52,209.75,209.27,209.55,23248.0
2022-02-18 12:50:00,209.48,209.95,209.48,209.63,17850.0,209.48,209.95,209.48,209.63,17850.0
2022-02-18 12:55:00,209.53,209.78,209.42,209.64,21962.0,209.53,209.78,209.42,209.64,21962.0
2022-02-18 13:00:00,209.59,210.0,209.5,209.7,23562.0,209.59,210.0,209.5,209.7,23562.0
2022-02-18 13:05:00,209.75,209.75,209.38,209.52,27851.0,209.75,209.75,209.38,209.52,27851.0
2022-02-18 13:10:00,209.51,209.55,209.01,209.08,38119.0,209.51,209.55,209.01,209.08,38119.0
2022-02-18 13:15:00,209.09,209.23,208.83,209.08,47906.0,209.09,209.23,208.83,209.08,47906.0
2022-02-18 13:20:00,209.09,209.9,208.98,209.85,31965.0,209.09,209.9,208.98,209.85,31965.0
2022-02-18 13:25:00,209.85,209.85,209.3,209.37,26862.0,209.85,209.85,209.3,209.37,26862.0
2022-02-18 13:30:00,209.33,209.81,209.27,209.77,27791.0,209.33,209.81,209.27,209.77,27791.0
2022-02-18 13:35:00,209.77,210.09,209.51,209.97,65916.0,209.77,210.09,209.51,209.97,65916.0
2022-02-18 13:40:00,209.99,210.09,209.71,210.03,52356.0,209.99,210.09,209.71,210.03,52356.0
2022-02-18 13:45:00,210.03,210.54,210.0,210.22,32090.0,210.03,210.54,210.0,210.22,32090.0
2022-02-18 13:50:00,210.25,210.56,210.1,210.31,29988.0,210.25,210.56,210.1,210.31,29988.0
2022-02-18 13:55:00,210.31,210.35,209.65,209.71,39741.0,210.31,210.35,209.65,209.71,39741.0
2022-02-18 14:00:00,209.76,210.12,209.33,210.09,56307.0,209.76,210.12,209.33,210.09,56307.0
2022-02-18 14:05:00,210.12,210.36,209.73,209.82,35877.0,210.12,210.36,209.73,209.82,35877.0
2022-02-18 14:10:00,209.81,210.04,209.69,209.76,18924.0,209.81,210.04,209.69,209.76,18924.0
2022-02-18 14:15:00,209.75,210.42,209.67,210.35,31237.0,209.75,210.42,209.67,210.35,31237.0
2022-02-18 14:20:00,210.31,210.88,210.3,210.88,32503.0,210.31,210.88,210.3,210.88,32503.0
2022-02-18 14:25:00,210.92,211.12,210.73,211.09,42460.0,210.92,211.12,210.73,211.09,42460.0
2022-02-18 14:30:00,211.08,211.39,211.02,211.03,45922.0,211.08,211.39,211.02,211.03,45922.0
2022-02-18 14:35:00,210.99,211.07,210.25,210.42,45556.0,210.99,211.07,210.25,210.42,45556.0
2022-02-18 14:40:00,210.43,210.43,210.17,210.25,22774.0,210.43,210.43,210.17,210.25,22774.0
2022-02-18 14:45:00,210.22,210.36,209.96,209.97,65216.0,210.22,210.36,209.96,209.97,65216.0
2022-02-18 14:50:00,209.93,210.82,209.75,210.77,60868.0,209.93,210.82,209.75,210.77,60868.0
2022-02-18 14:55:00,210.8,211.26,210.66,211.0,56209.0,210.8,211.26,210.66,211.0,56209.0
2022-02-18 15:00:00,211.05,211.33,210.5,210.58,63809.0,211.05,211.33,210.5,210.58,63809.0
2022-02-18 15:05:00,210.55,210.94,210.04,210.33,29505.0,210.55,210.94,210.04,210.33,29505.0
2022-02-18 15:10:00,210.4,210.79,210.04,210.28,25453.0,210.4,210.79,210.04,210.28,25453.0
2022-02-18 15:15:00,210.23,210.4,209.76,209.83,48095.0,210.23,210.4,209.76,209.83,48095.0
2022-02-18 15:20:00,209.85,210.08,209.55,209.64,46552.0,209.85,210.08,209.55,209.64,46552.0
2022-02-18 15:25:00,209.55,209.72,209.3,209.36,49559.0,209.55,209.72,209.3,209.36,49559.0
2022-02-18 15:30:00,209.36,209.37,208.6,208.93,110378.0,209.36,209.37,208.6,208.93,110378.0
2022-02-18 15:35:00,208.93,209.49,208.84,209.31,85404.0,208.93,209.49,208.84,209.31,85404.0
2022-02-18 15:40:00,209.27,210.21,209.27,210.0,75982.0,209.27,210.21,209.27,210.0,75982.0
2022-02-18 15:45:00,210.06,210.38,209.47,210.16,76390.0,210.06,210.38,209.47,210.16,76390.0
2022-02-18 15:50:00,210.11,210.16,209.07,209.27,105322.0,210.11,210.16,209.07,209.27,105322.0
2022-02-18 15:55:00,209.29,209.39,208.9,209.03,232060.0,209.29,209.39,208.9,209.03,232060.0
2022-02-22 09:30:00,205.0,206.9,202.88,204.26,432064.0,205.0,206.9,202.88,204.26,432064.0
2022-02-22 09:35:00,204.31,205.39,203.58,204.7,178309.0,204.31,205.39,203.58,204.7,178309.0
2022-02-22 09:40:00,204.68,205.39,204.25,204.62,167059.0,204.68,205.39,204.25,204.62,167059.0
2022-02-22 09:45:00,204.62,205.64,204.36,205.58,129299.0,204.62,205.64,204.36,205.58,129299.0
2022-02-22 09:50:00,205.52,205.67,204.72,205.62,127893.0,205.52,205.67,204.72,205.62,127893.0
2022-02-22 09:55:00,205.57,205.57,204.18,204.34,121232.0,205.57,205.57,204.18,204.34,121232.0
2022-02-22 10:00:00,204.4,204.49,202.65,203.8,158461.0,204.4,204.49,202.65,203.8,158461.0
2022-02-22 10:05:00,203.83,204.0,202.7,202.91,105375.0,203.83,204.0,202.7,202.91,105375.0
2022-02-22 10:10:00,202.86,204.05,202.41,203.98,120823.0,202.86,204.05,202.41,203.98,120823.0
2022-02-22 10:15:00,204.0,204.38,203.65,204.06,72879.0,204.0,204.38,203.65,204.06,72879.0
2022-02-22 10:20:00,204.0,204.47,203.58,203.79,95185.0,204.0,204.47,203.58,203.79,95185.0
2022-02-22 10:25:00,203.84,204.35,203.69,204.07,72029.0,203.84,204.35,203.69,204.07,72029.0
2022-02-22 10:30:00,204.09,204.13,203.12,203.65,67840.0,204.09,204.13,203.12,203.65,67840.0
2022-02-22 10:35:00,203.61,204.13,203.43,203.54,55065.0,203.61,204.13,203.43,203.54,55065.0
2022-02-22 10:40:00,203.47,204.04,203.25,203.62,55364.0,203.47,204.04,203.25,203.62,55364.0
2022-02-22 10:45:00,203.62,204.18,203.37,204.01,81528.0,203.62,204.18,203.37,204.01,81528.0
2022-02-22 10:50:00,203.85,203.99,203.15,203.78,68988.0,203.85,203.99,203.15,203.78,68988.0
2022-02-22 10:55:00,203.81,203.82,202.8,202.81,59935.0,203.81,203.82,202.8,202.81,59935.0
2022-02-22 11:00:00,202.82,203.1,202.29,202.47,87003.0,202.82,203.1,202.29,202.47,87003.0
2022-02-22 11:05:00,202.38,202.63,201.6,201.66,89119.0,202.38,202.63,201.6,201.66,89119.0
2022-02-22 11:10:00,201.62,201.95,201.28,201.33,111816.0,201.62,201.95,201.28,201.33,111816.0
2022-02-22 11:15:00,201.37,201.44,200.77,201.02,136873.0,201.37,201.44,200.77,201.02,136873.0
2022-02-22 11:20:00,201.14,201.24,200.78,200.86,66396.0,201.14,201.24,200.78,200.86,66396.0
2022-02-22 11:25:00,200.87,201.4,200.46,200.87,103684.0,200.87,201.4,200.46,200.87,103684.0
2022-02-22 11:30:00,200.81,201.75,200.7,201.59,62643.0,200.81,201.75,200.7,201.59,62643.0
2022-02-22 11:35:00,201.57,201.65,200.93,201.1,36246.0,201.57,201.65,200.93,201.1,36246.0
2022-02-22 11:40:00,201.16,201.6,201.05,201.34,60899.0,201.16,201.6,201.05,201.34,60899.0
2022-02-22 11:45:00,201.37,201.7,201.21,201.65,38743.0,201.37,201.7,201.21,201.65,38743.0
2022-02-22 11:50:00,201.64,202.18,200.9,201.44,96580.0,201.64,202.18,200.9,201.44,96580.0
2022-02-22 11:55:00,201.48,201.79,201.06,201.74,65047.0,201.48,201.79,201.06,201.74,65047.0
2022-02-22 12:00:00,201.74,201.96,201.29,201.87,33062.0,201.74,201.96,201.29,201.87,33062.0
2022-02-22 12:05:00,201.87,202.38,201.85,202.37,34249.0,201.87,202.38,201.85,202.37,34249.0
2022-02-22 12:10:00,202.39,202.41,201.72,201.84,55202.0,202.39,202.41,201.72,201.84,55202.0
2022-02-22 12:15:00,201.83,201.88,201.12,201.19,36120.0,201.83,201.88,201.12,201.19,36120.0
2022-02-22 12:20:00,201.19,201.52,201.1,201.1,62585.0,201.19,201.52,201.1,201.1,62585.0
2022-02-22 12:25:00,201.08,201.59,200.96,201.46,44958.0,201.08,201.59,200.96,201.46,44958.0
2022-02-22 12:30:00,201.43,201.58,200.85,200.87,45196.0,201.43,201.58,200.85,200.87,45196.0
2022-02-22 12:35:00,200.85,201.27,200.79,201.2,34902.0,200.85,201.27,200.79,201.2,34902.0
2022-02-22 12:40:00,201.07,201.16,200.81,200.89,25610.0,201.07,201.16,200.81,200.89,25610.0
2022-02-22 12:45:00,200.88,200.97,200.2,200.3,59593.0,200.88,200.97,200.2,200.3,59593.0
2022-02-22 12:50:00,200.32,200.67,200.2,200.2,47514.0,200.32,200.67,200.2,200.2,47514.0
2022-02-22 12:55:00,200.18,200.51,200.03,200.23,58548.0,200.18,200.51,200.03,200.23,58548.0
2022-02-22 13:00:00,200.28,200.49,200.02,200.38,42450.0,200.28,200.49,200.02,200.38,42450.0
2022-02-22 13:05:00,200.34,200.82,200.34,200.49,39344.0,200.34,200.82,200.34,200.49,39344.0
2022-02-22 13:10:00,200.54,200.93,200.44,200.49,37666.0,200.54,200.93,200.44,200.49,37666.0
2022-02-22 13:15:00,200.44,200.44,199.23,199.36,155117.0,200.44,200.44,199.23,199.36,155117.0
2022-02-22 13:20:00,199.34,199.81,199.27,199.72,54553.0,199.34,199.81,199.27,199.72,54553.0
2022-02-22 13:25:00,199.75,200.05,199.59,200.04,37188.0,199.75,200.05,199.59,200.04,37188.0
2022-02-22 13:30:00,199.98,200.33,199.83,200.13,34944.0,199.98,200.33,199.83,200.13,34944.0
2022-02-22 13:35:00,200.1,200.1,199.19,199.26,86528.0,200.1,200.1,199.19,199.26,86528.0
2022-02-22 13:40:00,199.29,199.78,198.8,198.89,91767.0,199.29,199.78,198.8,198.89,91767.0
2022-02-22 13:45:00,198.95,199.11,198.56,198.7,69879.0,198.95,199.11,198.56,198.7,69879.0
2022-02-22 13:50:00,198.7,198.71,198.01,198.04,55164.0,198.7,198.71,198.01,198.04,55164.0
2022-02-22 13:55:00,198.04,198.71,198.04,198.62,75747.0,198.04,198.71,198.04,198.62,75747.0
2022-02-22 14:00:00,198.57,198.57,198.11,198.31,64002.0,198.57,198.57,198.11,198.31,64002.0
2022-02-22 14:05:00,198.27,198.42,197.82,198.08,76398.0,198.27,198.42,197.82,198.08,76398.0
2022-02-22 14:10:00,198.08,198.73,197.93,198.67,66614.0,198.08,198.73,197.93,198.67,66614.0
2022-02-22 14:15:00,198.65,199.09,198.59,198.93,84319.0,198.65,199.09,198.59,198.93,84319.0
2022-02-22 14:20:00,199.0,199.16,197.82,198.09,104550.0,199.0,199.16,197.82,198.09,104550.0
2022-02-22 14:25:00,198.15,199.42,198.12,199.13,120960.0,198.15,199.42,198.12,199.13,120960.0
2022-02-22 14:30:00,199.14,199.7,198.57,199.09,93247.0,199.14,199.7,198.57,199.09,93247.0
2022-02-22 14:35:00,199.13,199.85,199.11,199.13,87532.0,199.13,199.85,199.11,199.13,87532.0
2022-02-22 14:40:00,199.31,199.77,198.88,198.97,107139.0,199.31,199.77,198.88,198.97,107139.0
2022-02-22 14:45:00,198.98,200.35,198.69,200.22,106359.0,198.98,200.35,198.69,200.22,106359.0
2022-02-22 14:50:00,200.23,200.8,199.98,200.62,80595.0,200.23,200.8,199.98,200.62,80595.0
2022-02-22 14:55:00,200.6,201.1,200.55,200.6,89920.0,200.6,201.1,200.55,200.6,89920.0
2022-02-22 15:00:00,200.73,201.68,200.66,201.61,83743.0,200.73,201.68,200.66,201.61,83743.0
2022-02-22 15:05:00,201.65,201.75,200.72,200.72,85406.0,201.65,201.75,200.72,200.72,85406.0
2022-02-22 15:10:00,200.81,201.46,200.8,200.89,69995.0,200.81,201.46,200.8,200.89,69995.0
2022-02-22 15:15:00,200.97,201.4,200.56,200.64,76025.0,200.97,201.4,200.56,200.64,76025.0
2022-02-22 15:20:00,200.56,201.01,200.1,200.28,65628.0,200.56,201.01,200.1,200.28,65628.0
2022-02-22 15:25:00,200.26,201.14,200.13,200.91,77500.0,200.26,201.14,200.13,200.91,77500.0
2022-02-22 15:30:00,200.89,200.91,200.24,200.7,70777.0,200.89,200.91,200.24,200.7,70777.0
2022-02-22 15:35:00,200.73,200.94,200.22,200.85,70169.0,200.73,200.94,200.22,200.85,70169.0
2022-02-22 15:40:00,200.83,200.84,199.81,199.97,98990.0,200.83,200.84,199.81,199.97,98990.0
2022-02-22 15:45:00,199.96,199.96,199.15,199.24,98576.0,199.96,199.96,199.15,199.24,98576.0
2022-02-22 15:50:00,199.21,199.21,198.35,198.55,160187.0,199.21,199.21,198.35,198.55,160187.0
2022-02-22 15:55:00,198.53,199.19,198.49,198.69,289084.0,198.53,199.19,198.49,198.69,289084.0
2022-02-23 09:30:00,201.13,202.25,200.52,202.11,215419.0,201.13,202.25,200.52,202.11,215419.0
2022-02-23 09:35:00,202.02,203.12,201.22,202.49,142263.0,202.02,203.12,201.22,202.49,142263.0
2022-02-23 09:40:00,202.56,202.84,201.84,202.0,83211.0,202.56,202.84,201.84,202.0,83211.0
2022-02-23 09:45:00,202.09,203.25,202.09,202.47,78798.0,202.09,203.25,202.09,202.47,78798.0
2022-02-23 09:50:00,202.43,202.59,201.43,201.45,102018.0,202.43,202.59,201.43,201.45,102018.0
2022-02-23 09:55:00,201.5,202.19,201.01,201.06,86367.0,201.5,202.19,201.01,201.06,86367.0
2022-02-23 10:00:00,201.01,201.2,200.21,200.56,86950.0,201.01,201.2,200.21,200.56,86950.0
2022-02-23 10:05:00,200.64,200.64,199.21,199.6,112441.0,200.64,200.64,199.21,199.6,112441.0
2022-02-23 10:10:00,199.64,199.97,199.41,199.85,60154.0,199.64,199.97,199.41,199.85,60154.0
2022-02-23 10:15:00,199.88,199.88,199.09,199.23,52758.0,199.88,199.88,199.09,199.23,52758.0
2022-02-23 10:20:00,199.2,199.76,198.55,198.67,73210.0,199.2,199.76,198.55,198.67,73210.0
2022-02-23 10:25:00,198.75,199.05,198.41,198.87,60508.0,198.75,199.05,198.41,198.87,60508.0
2022-02-23 10:30:00,198.81,199.54,198.41,199.47,66873.0,198.81,199.54,198.41,199.47,66873.0
2022-02-23 10:35:00,199.53,199.99,199.53,199.95,57774.0,199.53,199.99,199.53,199.95,57774.0
2022-02-23 10:40:00,199.91,200.04,198.82,198.99,67313.0,199.91,200.04,198.82,198.99,67313.0
2022-02-23 10:45:00,198.96,199.19,198.59,198.7,30945.0,198.96,199.19,198.59,198.7,30945.0
2022-02-23 10:50:00,198.69,199.46,198.56,198.98,31888.0,198.69,199.46,198.56,198.98,31888.0
2022-02-23 10:55:00,199.04,199.97,198.77,199.53,49276.0,199.04,199.97,198.77,199.53,49276.0
2022-02-23 11:00:00,199.44,199.75,198.6,198.92,39824.0,199.44,199.75,198.6,198.92,39824.0
2022-02-23 11:05:00,198.9,198.9,198.12,198.29,43310.0,198.9,198.9,198.12,198.29,43310.0
2022-02-23 11:10:00,198.29,198.77,198.14,198.69,69794.0,198.29,198.77,198.14,198.69,69794.0
2022-02-23 11:15:00,198.63,198.73,198.27,198.67,62392.0,198.63,198.73,198.27,198.67,62392.0
2022-02-23 11:20:00,198.6,198.89,198.34,198.7,62308.0,198.6,198.89,198.34,198.7,62308.0
2022-02-23 11:25:00,198.75,199.29,198.66,198.69,49829.0,198.75,199.29,198.66,198.69,49829.0
2022-02-23 11:30:00,198.74,199.62,198.34,199.01,57574.0,198.74,199.62,198.34,199.01,57574.0
2022-02-23 11:35:00,198.98,199.85,198.8,199.29,51399.0,198.98,199.85,198.8,199.29,51399.0
2022-02-23 11:40:00,199.35,199.61,199.0,199.09,62586.0,199.35,199.61,199.0,199.09,62586.0
2022-02-23 11:45:00,199.12,199.93,198.83,199.76,48179.0,199.12,199.93,198.83,199.76,48179.0
2022-02-23 11:50:00,199.75,200.44,199.48,200.25,64355.0,199.75,200.44,199.48,200.25,64355.0
2022-02-23 11:55:00,200.25,200.49,199.99,200.28,57506.0,200.25,200.49,199.99,200.28,57506.0
2022-02-23 12:00:00,200.3,200.76,199.91,200.66,67587.0,200.3,200.76,199.91,200.66,67587.0
2022-02-23 12:05:00,200.66,201.37,200.52,201.32,87465.0,200.66,201.37,200.52,201.32,87465.0
2022-02-23 12:10:00,201.33,201.46,200.87,201.1,54382.0,201.33,201.46,200.87,201.1,54382.0
2022-02-23 12:15:00,201.15,202.1,201.08,201.97,105420.0,201.15,202.1,201.08,201.97,105420.0
2022-02-23 12:20:00,201.99,202.07,201.62,201.72,61046.0,201.99,202.07,201.62,201.72,61046.0
2022-02-23 12:25:00,201.66,201.81,201.46,201.54,37272.0,201.66,201.81,201.46,201.54,37272.0
2022-02-23 12:30:00,201.56,201.63,201.04,201.05,40211.0,201.56,201.63,201.04,201.05,40211.0
2022-02-23 12:35:00,201.1,201.24,200.83,201.22,46212.0,201.1,201.24,200.83,201.22,46212.0
2022-02-23 12:40:00,201.15,201.64,201.06,201.53,58277.0,201.15,201.64,201.06,201.53,58277.0
2022-02-23 12:45:00,201.53,201.73,201.24,201.29,50161.0,201.53,201.73,201.24,201.29,50161.0
2022-02-23 12:50:00,201.23,201.32,200.61,200.7,49739.0,201.23,201.32,200.61,200.7,49739.0
2022-02-23 12:55:00,200.75,200.9,200.44,200.71,22743.0,200.75,200.9,200.44,200.71,22743.0
2022-02-23 13:00:00,200.65,200.66,200.13,200.24,43097.0,200.65,200.66,200.13,200.24,43097.0
2022-02-23 13:05:00,200.22,200.32,199.71,200.0,40874.0,200.22,200.32,199.71,200.0,40874.0
2022-02-23 13:10:00,200.01,200.1,199.16,199.26,49625.0,200.01,200.1,199.16,199.26,49625.0
2022-02-23 13:15:00,199.22,199.61,199.07,199.57,46156.0,199.22,199.61,199.07,199.57,46156.0
2022-02-23 13:20:00,199.48,199.61,199.05,199.22,42299.0,199.48,199.61,199.05,199.22,42299.0
2022-02-23 13:25:00,199.27,199.62,198.82,198.86,51507.0,199.27,199.62,198.82,198.86,51507.0
2022-02-23 13:30:00,199.1,199.13,198.55,198.55,56047.0,199.1,199.13,198.55,198.55,56047.0
2022-02-23 13:35:00,198.65,199.29,198.42,199.28,79635.0,198.65,199.29,198.42,199.28,79635.0
2022-02-23 13:40:00,199.26,199.42,199.07,199.25,29148.0,199.26,199.42,199.07,199.25,29148.0
2022-02-23 13:45:00,199.31,199.9,199.13,199.73,42274.0,199.31,199.9,199.13,199.73,42274.0
2022-02-23 13:50:00,199.71,199.75,198.73,198.84,45681.0,199.71,199.75,198.73,198.84,45681.0
2022-02-23 13:55:00,198.84,199.08,198.76,199.05,42219.0,198.84,199.08,198.76,199.05,42219.0
2022-02-23 14:00:00,198.95,199.23,198.12,198.5,52810.0,198.95,199.23,198.12,198.5,52810.0
2022-02-23 14:05:00,198.55,199.16,198.35,199.13,38141.0,198.55,199.16,198.35,199.13,38141.0
2022-02-23 14:10:00,199.17,199.5,198.78,198.97,43435.0,199.17,199.5,198.78,198.97,43435.0
2022-02-23 14:15:00,198.97,199.45,198.5,199.22,41610.0,198.97,199.45,198.5,199.22,41610.0
2022-02-23 14:20:00,199.18,199.37,198.33,198.4,39783.0,199.18,199.37,198.33,198.4,39783.0
2022-02-23 14:25:00,198.44,198.52,198.03,198.21,28684.0,198.44,198.52,198.03,198.21,28684.0
2022-02-23 14:30:00,198.29,198.47,198.05,198.31,82614.0,198.29,198.47,198.05,198.31,82614.0
2022-02-23 14:35:00,198.31,198.59,198.27,198.38,48369.0,198.31,198.59,198.27,198.38,48369.0
2022-02-23 14:40:00,198.3,198.36,197.63,197.86,76720.0,198.3,198.36,197.63,197.86,76720.0
2022-02-23 14:45:00,197.91,198.59,197.85,198.29,42994.0,197.91,198.59,197.85,198.29,42994.0
2022-02-23 14:50:00,198.25,198.48,198.1,198.16,29947.0,198.25,198.48,198.1,198.16,29947.0
2022-02-23 14:55:00,198.09,198.36,198.0,198.08,42271.0,198.09,198.36,198.0,198.08,42271.0
2022-02-23 15:00:00,198.01,198.23,197.27,197.34,47478.0,198.01,198.23,197.27,197.34,47478.0
2022-02-23 15:05:00,197.34,197.61,197.18,197.31,49368.0,197.34,197.61,197.18,197.31,49368.0
2022-02-23 15:10:00,197.36,197.63,197.15,197.61,61806.0,197.36,197.63,197.15,197.61,61806.0
2022-02-23 15:15:00,197.59,197.99,197.24,197.33,49097.0,197.59,197.99,197.24,197.33,49097.0
2022-02-23 15:20:00,197.33,197.58,197.18,197.47,50989.0,197.33,197.58,197.18,197.47,50989.0
2022-02-23 15:25:00,197.54,197.97,197.29,197.9,48042.0,197.54,197.97,197.29,197.9,48042.0
2022-02-23 15:30:00,197.87,197.92,197.24,197.52,48833.0,197.87,197.92,197.24,197.52,48833.0
2022-02-23 15:35:00,197.51,197.75,197.11,197.12,47054.0,197.51,197.75,197.11,197.12,47054.0
2022-02-23 15:40:00,197.11,197.32,196.85,196.9,83523.0,197.11,197.32,196.85,196.9,83523.0
2022-02-23 15:45:00,196.87,197.11,196.2,196.27,145880.0,196.87,197.11,196.2,196.27,145880.0
2022-02-23 15:50:00,196.24,196.5,195.94,196.01,147585.0,196.24,196.5,195.94,196.01,147585.0
2022-02-23 15:55:00,196.05,196.5,195.91,196.49,209491.0,196.05,196.5,195.91,196.49,209491.0
2022-02-24 09:30:00,189.29,189.89,187.61,188.9,701030.0,189.29,189.89,187.61,188.9,701030.0
2022-02-24 09:35:00,188.89,190.41,187.75,190.25,285128.0,188.89,190.41,187.75,190.25,285128.0
2022-02-24 09:40:00,190.38,190.38,187.24,187.4,286892.0,190.38,190.38,187.24,187.4,286892.0
2022-02-24 09:45:00,187.42,189.01,186.88,188.97,313764.0,187.42,189.01,186.88,188.97,313764.0
2022-02-24 09:50:00,188.96,190.36,188.76,189.21,201497.0,188.96,190.36,188.76,189.21,201497.0
2022-02-24 09:55:00,189.18,190.3,188.63,190.25,147664.0,189.18,190.3,188.63,190.25,147664.0
2022-02-24 10:00:00,190.2,190.4,189.15,189.52,124778.0,190.2,190.4,189.15,189.52,124778.0
2022-02-24 10:05:00,189.5,189.88,188.65,189.39,122762.0,189.5,189.88,188.65,189.39,122762.0
2022-02-24 10:10:00,189.47,191.24,189.01,190.94,227342.0,189.47,191.24,189.01,190.94,227342.0
2022-02-24 10:15:00,190.97,192.0,190.26,191.85,135646.0,190.97,192.0,190.26,191.85,135646.0
2022-02-24 10:20:00,191.76,192.31,190.28,190.64,116856.0,191.76,192.31,190.28,190.64,116856.0
2022-02-24 10:25:00,190.66,190.98,189.2,189.78,115427.0,190.66,190.98,189.2,189.78,115427.0
2022-02-24 10:30:00,189.72,190.53,189.14,190.11,82449.0,189.72,190.53,189.14,190.11,82449.0
2022-02-24 10:35:00,190.09,190.31,188.75,189.28,89581.0,190.09,190.31,188.75,189.28,89581.0
2022-02-24 10:40:00,189.19,189.35,188.48,189.15,86978.0,189.19,189.35,188.48,189.15,86978.0
2022-02-24 10:45:00,189.19,190.16,188.9,189.83,113139.0,189.19,190.16,188.9,189.83,113139.0
2022-02-24 10:50:00,189.8,190.03,189.16,189.91,72101.0,189.8,190.03,189.16,189.91,72101.0
2022-02-24 10:55:00,189.99,190.41,189.7,190.27,61637.0,189.99,190.41,189.7,190.27,61637.0
2022-02-24 11:00:00,190.27,191.21,189.9,190.4,86245.0,190.27,191.21,189.9,190.4,86245.0
2022-02-24 11:05:00,190.47,192.15,190.34,191.94,80137.0,190.47,192.15,190.34,191.94,80137.0
2022-02-24 11:10:00,192.0,192.24,191.35,192.06,75631.0,192.0,192.24,191.35,192.06,75631.0
2022-02-24 11:15:00,192.09,192.78,191.85,192.66,92565.0,192.09,192.78,191.85,192.66,92565.0
2022-02-24 11:20:00,192.68,192.74,191.7,191.79,78009.0,192.68,192.74,191.7,191.79,78009.0
2022-02-24 11:25:00,191.74,191.8,190.94,191.01,82221.0,191.74,191.8,190.94,191.01,82221.0
2022-02-24 11:30:00,191.05,191.7,190.52,191.39,82145.0,191.05,191.7,190.52,191.39,82145.0
2022-02-24 11:35:00,191.33,191.5,190.55,191.25,47177.0,191.33,191.5,190.55,191.25,47177.0
2022-02-24 11:40:00,191.31,191.42,190.1,190.41,109550.0,191.31,191.42,190.1,190.41,109550.0
2022-02-24 11:45:00,190.45,190.76,190.0,190.62,61642.0,190.45,190.76,190.0,190.62,61642.0
2022-02-24 11:50:00,190.59,191.43,190.56,191.29,66794.0,190.59,191.43,190.56,191.29,66794.0
2022-02-24 11:55:00,191.25,191.87,190.98,191.82,57222.0,191.25,191.87,190.98,191.82,57222.0
2022-02-24 12:00:00,191.86,192.31,191.76,192.13,69082.0,191.86,192.31,191.76,192.13,69082.0
2022-02-24 12:05:00,192.13,192.19,191.3,191.32,72157.0,192.13,192.19,191.3,191.32,72157.0
2022-02-24 12:10:00,191.45,191.51,190.51,190.63,68703.0,191.45,191.51,190.51,190.63,68703.0
2022-02-24 12:15:00,190.6,191.01,190.25,190.78,69436.0,190.6,191.01,190.25,190.78,69436.0
2022-02-24 12:20:00,190.92,190.92,189.9,190.05,54591.0,190.92,190.92,189.9,190.05,54591.0
2022-02-24 12:25:00,190.12,190.3,189.95,190.15,84944.0,190.12,190.3,189.95,190.15,84944.0
2022-02-24 12:30:00,190.21,190.62,189.51,189.61,78811.0,190.21,190.62,189.51,189.61,78811.0
2022-02-24 12:35:00,189.59,190.68,189.55,190.53,83730.0,189.59,190.68,189.55,190.53,83730.0
2022-02-24 12:40:00,190.44,190.72,189.81,189.92,57489.0,190.44,190.72,189.81,189.92,57489.0
2022-02-24 12:45:00,189.95,190.05,189.4,189.51,46768.0,189.95,190.05,189.4,189.51,46768.0
2022-02-24 12:50:00,189.48,189.96,189.45,189.78,41172.0,189.48,189.96,189.45,189.78,41172.0
2022-02-24 12:55:00,189.82,190.11,189.39,189.53,37225.0,189.82,190.11,189.39,189.53,37225.0
2022-02-24 13:00:00,189.44,189.54,189.06,189.31,52731.0,189.44,189.54,189.06,189.31,52731.0
2022-02-24 13:05:00,189.29,190.25,189.29,190.12,51930.0,189.29,190.25,189.29,190.12,51930.0
2022-02-24 13:10:00,190.08,190.4,189.59,190.07,43754.0,190.08,190.4,189.59,190.07,43754.0
2022-02-24 13:15:00,190.21,190.25,189.91,190.08,53494.0,190.21,190.25,189.91,190.08,53494.0
2022-02-24 13:20:00,190.08,190.23,189.8,189.87,51150.0,190.08,190.23,189.8,189.87,51150.0
2022-02-24 13:25:00,189.93,190.15,189.75,189.91,52154.0,189.93,190.15,189.75,189.91,52154.0
2022-02-24 13:30:00,189.88,190.33,189.8,189.92,41161.0,189.88,190.33,189.8,189.92,41161.0
2022-02-24 13:35:00,190.03,191.0,189.9,190.88,94107.0,190.03,191.0,189.9,190.88,94107.0
2022-02-24 13:40:00,190.97,191.27,190.53,190.55,63306.0,190.97,191.27,190.53,190.55,63306.0
2022-02-24 13:45:00,190.49,192.51,190.04,192.51,63659.0,190.49,192.51,190.04,192.51,63659.0
2022-02-24 13:50:00,192.51,192.59,191.66,191.8,72072.0,192.51,192.59,191.66,191.8,72072.0
2022-02-24 13:55:00,191.71,191.88,191.01,191.54,58938.0,191.71,191.88,191.01,191.54,58938.0
2022-02-24 14:00:00,191.35,191.99,191.23,191.95,46518.0,191.35,191.99,191.23,191.95,46518.0
2022-02-24 14:05:00,191.99,192.74,191.66,191.8,101795.0,191.99,192.74,191.66,191.8,101795.0
2022-02-24 14:10:00,191.82,193.05,191.74,192.99,71293.0,191.82,193.05,191.74,192.99,71293.0
2022-02-24 14:15:00,193.05,193.53,192.68,193.49,87235.0,193.05,193.53,192.68,193.49,87235.0
2022-02-24 14:20:00,193.48,193.84,192.98,193.23,72832.0,193.48,193.84,192.98,193.23,72832.0
2022-02-24 14:25:00,193.3,193.6,193.1,193.27,30872.0,193.3,193.6,193.1,193.27,30872.0
2022-02-24 14:30:00,193.17,194.27,193.12,194.27,81764.0,193.17,194.27,193.12,194.27,81764.0
2022-02-24 14:35:00,194.31,194.92,194.17,194.71,85165.0,194.31,194.92,194.17,194.71,85165.0
2022-02-24 14:40:00,194.8,195.12,194.26,194.5,94912.0,194.8,195.12,194.26,194.5,94912.0
2022-02-24 14:45:00,194.58,195.03,194.44,194.87,59846.0,194.58,195.03,194.44,194.87,59846.0
2022-02-24 14:50:00,194.82,196.13,194.49,195.97,99329.0,194.82,196.13,194.49,195.97,99329.0
2022-02-24 14:55:00,195.97,195.97,195.15,195.55,102346.0,195.97,195.97,195.15,195.55,102346.0
2022-02-24 15:00:00,195.63,196.63,195.29,196.63,91906.0,195.63,196.63,195.29,196.63,91906.0
2022-02-24 15:05:00,196.56,196.74,196.23,196.23,141513.0,196.56,196.74,196.23,196.23,141513.0
2022-02-24 15:10:00,196.18,196.88,196.16,196.83,57027.0,196.18,196.88,196.16,196.83,57027.0
2022-02-24 15:15:00,196.83,196.96,196.16,196.55,72116.0,196.83,196.96,196.16,196.55,72116.0
2022-02-24 15:20:00,196.58,196.59,195.97,196.31,56692.0,196.58,196.59,195.97,196.31,56692.0
2022-02-24 15:25:00,196.24,196.5,195.61,195.88,85650.0,196.24,196.5,195.61,195.88,85650.0
2022-02-24 15:30:00,195.83,197.62,195.81,197.6,110479.0,195.83,197.62,195.81,197.6,110479.0
2022-02-24 15:35:00,197.63,198.13,197.57,198.11,97219.0,197.63,198.13,197.57,198.11,97219.0
2022-02-24 15:40:00,198.11,198.24,197.6,197.64,103668.0,198.11,198.24,197.6,197.64,103668.0
2022-02-24 15:45:00,197.64,198.2,197.38,197.51,172501.0,197.64,198.2,197.38,197.51,172501.0
2022-02-24 15:50:00,197.57,198.86,197.49,198.66,160845.0,197.57,198.86,197.49,198.66,160845.0
2022-02-24 15:55:00,198.69,198.71,197.92,198.43,289499.0,198.69,198.71,197.92,198.43,289499.0
2022-02-25 09:30:00,201.09,203.45,200.45,203.13,342895.0,201.09,203.45,200.45,203.13,342895.0
2022-02-25 09:35:00,202.92,203.83,202.6,202.65,217879.0,202.92,203.83,202.6,202.65,217879.0
2022-02-25 09:40:00,202.5,203.5,200.0,200.36,240802.0,202.5,203.5,200.0,200.36,240802.0
2022-02-25 09:45:00,200.69,201.92,200.56,201.47,115539.0,200.69,201.92,200.56,201.47,115539.0
2022-02-25 09:50:00,201.43,201.88,200.68,201.2,94115.0,201.43,201.88,200.68,201.2,94115.0
2022-02-25 09:55:00,201.33,201.64,200.6,200.88,109083.0,201.33,201.64,200.6,200.88,109083.0
2022-02-25 10:00:00,200.91,200.98,199.6,199.73,135758.0,200.91,200.98,199.6,199.73,135758.0
2022-02-25 10:05:00,199.76,200.86,199.57,200.53,58510.0,199.76,200.86,199.57,200.53,58510.0
2022-02-25 10:10:00,200.38,200.94,199.74,200.09,51192.0,200.38,200.94,199.74,200.09,51192.0
2022-02-25 10:15:00,200.12,200.75,199.74,200.63,67175.0,200.12,200.75,199.74,200.63,67175.0
2022-02-25 10:20:00,200.69,201.2,200.37,200.78,74224.0,200.69,201.2,200.37,200.78,74224.0
2022-02-25 10:25:00,200.76,201.07,200.25,200.25,45505.0,200.76,201.07,200.25,200.25,45505.0
2022-02-25 10:30:00,200.25,200.61,199.51,199.85,82540.0,200.25,200.61,199.51,199.85,82540.0
2022-02-25 10:35:00,199.78,199.95,199.1,199.55,74954.0,199.78,199.95,199.1,199.55,74954.0
2022-02-25 10:40:00,199.6,200.26,199.54,199.9,81940.0,199.6,200.26,199.54,199.9,81940.0
2022-02-25 10:45:00,199.96,200.58,199.93,200.42,91473.0,199.96,200.58,199.93,200.42,91473.0
2022-02-25 10:50:00,200.36,200.79,199.88,200.65,72011.0,200.36,200.79,199.88,200.65,72011.0
2022-02-25 10:55:00,200.58,200.84,199.66,200.1,93522.0,200.58,200.84,199.66,200.1,93522.0
2022-02-25 11:00:00,200.18,200.35,199.5,200.28,74859.0,200.18,200.35,199.5,200.28,74859.0
2022-02-25 11:05:00,200.37,200.44,199.63,200.16,39475.0,200.37,200.44,199.63,200.16,39475.0
2022-02-25 11:10:00,200.16,200.75,200.01,200.67,66954.0,200.16,200.75,200.01,200.67,66954.0
2022-02-25 11:15:00,200.65,201.1,200.62,201.06,80763.0,200.65,201.1,200.62,201.06,80763.0
2022-02-25 11:20:00,201.06,201.55,200.93,201.4,62516.0,201.06,201.55,200.93,201.4,62516.0
2022-02-25 11:25:00,201.36,201.53,201.08,201.42,67656.0,201.36,201.53,201.08,201.42,67656.0
2022-02-25 11:30:00,201.48,202.0,201.18,201.87,56291.0,201.48,202.0,201.18,201.87,56291.0
2022-02-25 11:35:00,201.89,202.17,201.61,201.93,61773.0,201.89,202.17,201.61,201.93,61773.0
2022-02-25 11:40:00,201.9,202.33,201.53,202.27,66128.0,201.9,202.33,201.53,202.27,66128.0
2022-02-25 11:45:00,202.32,202.7,202.32,202.7,76103.0,202.32,202.7,202.32,202.7,76103.0
2022-02-25 11:50:00,202.72,203.32,202.65,203.27,96990.0,202.72,203.32,202.65,203.27,96990.0
2022-02-25 11:55:00,203.22,203.8,203.22,203.64,82515.0,203.22,203.8,203.22,203.64,82515.0
2022-02-25 12:00:00,203.67,204.01,203.34,203.46,107884.0,203.67,204.01,203.34,203.46,107884.0
2022-02-25 12:05:00,203.55,203.63,202.85,203.13,108727.0,203.55,203.63,202.85,203.13,108727.0
2022-02-25 12:10:00,203.12,203.57,202.9,202.95,60680.0,203.12,203.57,202.9,202.95,60680.0
2022-02-25 12:15:00,202.97,203.74,202.88,203.6,73118.0,202.97,203.74,202.88,203.6,73118.0
2022-02-25 12:20:00,203.63,203.63,203.0,203.18,44298.0,203.63,203.63,203.0,203.18,44298.0
2022-02-25 12:25:00,203.13,203.5,203.06,203.35,29659.0,203.13,203.5,203.06,203.35,29659.0
2022-02-25 12:30:00,203.33,203.84,203.33,203.72,28279.0,203.33,203.84,203.33,203.72,28279.0
2022-02-25 12:35:00,203.7,203.8,203.32,203.47,34588.0,203.7,203.8,203.32,203.47,34588.0
2022-02-25 12:40:00,203.5,203.99,203.4,203.79,57174.0,203.5,203.99,203.4,203.79,57174.0
2022-02-25 12:45:00,203.78,204.07,203.6,203.61,66060.0,203.78,204.07,203.6,203.61,66060.0
2022-02-25 12:50:00,203.62,203.62,202.89,202.98,71366.0,203.62,203.62,202.89,202.98,71366.0
2022-02-25 12:55:00,203.0,203.0,202.36,202.69,48103.0,203.0,203.0,202.36,202.69,48103.0
2022-02-25 13:00:00,202.74,203.18,202.37,202.82,46619.0,202.74,203.18,202.37,202.82,46619.0
2022-02-25 13:05:00,202.77,202.8,201.95,202.09,57153.0,202.77,202.8,201.95,202.09,57153.0
2022-02-25 13:10:00,202.1,202.34,201.75,202.11,47938.0,202.1,202.34,201.75,202.11,47938.0
2022-02-25 13:15:00,202.02,202.26,201.6,202.22,66650.0,202.02,202.26,201.6,202.22,66650.0
2022-02-25 13:20:00,202.25,202.26,201.75,201.96,28467.0,202.25,202.26,201.75,201.96,28467.0
2022-02-25 13:25:00,201.94,202.38,201.86,202.01,61803.0,201.94,202.38,201.86,202.01,61803.0
2022-02-25 13:30:00,202.07,202.63,201.94,201.94,67991.0,202.07,202.63,201.94,201.94,67991.0
2022-02-25 13:35:00,202.01,202.01,201.47,201.95,91344.0,202.01,202.01,201.47,201.95,91344.0
2022-02-25 13:40:00,201.99,202.42,201.98,202.28,47866.0,201.99,202.42,201.98,202.28,47866.0
2022-02-25 13:45:00,202.31,202.41,201.88,201.95,41055.0,202.31,202.41,201.88,201.95,41055.0
2022-02-25 13:50:00,201.86,202.35,201.8,202.12,26696.0,201.86,202.35,201.8,202.12,26696.0
2022-02-25 13:55:00,202.05,202.05,201.05,201.41,89340.0,202.05,202.05,201.05,201.41,89340.0
2022-02-25 14:00:00,201.41,201.78,200.94,201.62,42807.0,201.41,201.78,200.94,201.62,42807.0
2022-02-25 14:05:00,201.57,201.61,201.03,201.12,38457.0,201.57,201.61,201.03,201.12,38457.0
2022-02-25 14:10:00,201.16,201.23,200.71,200.97,48154.0,201.16,201.23,200.71,200.97,48154.0
2022-02-25 14:15:00,201.01,201.22,200.81,200.88,43894.0,201.01,201.22,200.81,200.88,43894.0
2022-02-25 14:20:00,200.87,201.52,200.87,201.49,36655.0,200.87,201.52,200.87,201.49,36655.0
2022-02-25 14:25:00,201.47,201.67,201.29,201.49,35709.0,201.47,201.67,201.29,201.49,35709.0
2022-02-25 14:30:00,201.52,201.69,200.53,200.6,48681.0,201.52,201.69,200.53,200.6,48681.0
2022-02-25 14:35:00,200.59,201.18,200.59,200.71,39473.0,200.59,201.18,200.59,200.71,39473.0
2022-02-25 14:40:00,200.7,201.24,200.45,201.13,58763.0,200.7,201.24,200.45,201.13,58763.0
2022-02-25 14:45:00,201.04,201.27,200.8,200.81,28189.0,201.04,201.27,200.8,200.81,28189.0
2022-02-25 14:50:00,200.69,200.97,200.37,200.59,41664.0,200.69,200.97,200.37,200.59,41664.0
2022-02-25 14:55:00,200.7,201.15,200.55,200.99,26630.0,200.7,201.15,200.55,200.99,26630.0
2022-02-25 15:00:00,200.87,200.88,200.45,200.63,39150.0,200.87,200.88,200.45,200.63,39150.0
2022-02-25 15:05:00,200.7,200.93,200.58,200.74,30826.0,200.7,200.93,200.58,200.74,30826.0
2022-02-25 15:10:00,200.75,201.05,200.46,201.01,62432.0,200.75,201.05,200.46,201.01,62432.0
2022-02-25 15:15:00,201.06,201.44,200.9,201.32,60420.0,201.06,201.44,200.9,201.32,60420.0
2022-02-25 15:20:00,201.35,201.58,201.16,201.31,56065.0,201.35,201.58,201.16,201.31,56065.0
2022-02-25 15:25:00,201.33,201.36,200.86,200.94,58441.0,201.33,201.36,200.86,200.94,58441.0
2022-02-25 15:30:00,200.97,201.18,200.65,200.65,45100.0,200.97,201.18,200.65,200.65,45100.0
2022-02-25 15:35:00,200.64,200.77,200.33,200.74,68173.0,200.64,200.77,200.33,200.74,68173.0
2022-02-25 15:40:00,200.69,201.1,200.52,200.82,66447.0,200.69,201.1,200.52,200.82,66447.0
2022-02-25 15:45:00,200.78,201.13,200.61,200.95,101757.0,200.78,201.13,200.61,200.95,101757.0
2022-02-25 15:50:00,200.97,201.52,200.97,201.11,107631.0,200.97,201.52,200.97,201.11,107631.0
2022-02-25 15:55:00,201.15,201.62,200.96,201.47,227580.0,201.15,201.62,200.96,201.47,227580.0
2022-02-28 09:30:00,198.58,199.96,197.36,197.64,269056.0,198.58,199.96,197.36,197.64,269056.0
2022-02-28 09:35:00,197.89,198.34,197.06,198.17,162189.0,197.89,198.34,197.06,198.17,162189.0
2022-02-28 09:40:00,198.02,198.39,196.89,198.1,151323.0,198.02,198.39,196.89,198.1,151323.0
2022-02-28 09:45:00,198.06,198.22,196.75,197.21,134087.0,198.06,198.22,196.75,197.21,134087.0
2022-02-28 09:50:00,197.17,197.91,196.76,197.43,93075.0,197.17,197.91,196.76,197.43,93075.0
2022-02-28 09:55:00,197.39,199.4,197.39,199.36,124167.0,197.39,199.4,197.39,199.36,124167.0
2022-02-28 10:00:00,199.36,199.75,198.42,199.02,123353.0,199.36,199.75,198.42,199.02,123353.0
2022-02-28 10:05:00,199.09,199.8,198.8,199.55,89799.0,199.09,199.8,198.8,199.55,89799.0
2022-02-28 10:10:00,199.53,199.75,199.06,199.33,59596.0,199.53,199.75,199.06,199.33,59596.0
2022-02-28 10:15:00,199.29,199.75,199.16,199.55,50373.0,199.29,199.75,199.16,199.55,50373.0
2022-02-28 10:20:00,199.52,200.69,199.49,200.63,88386.0,199.52,200.69,199.49,200.63,88386.0
2022-02-28 10:25:00,200.62,201.66,200.46,201.31,92329.0,200.62,201.66,200.46,201.31,92329.0
2022-02-28 10:30:00,201.26,202.34,201.24,201.83,101617.0,201.26,202.34,201.24,201.83,101617.0
2022-02-28 10:35:00,201.8,203.35,201.75,203.24,92037.0,201.8,203.35,201.75,203.24,92037.0
2022-02-28 10:40:00,203.29,204.19,203.18,204.17,119503.0,203.29,204.19,203.18,204.17,119503.0
2022-02-28 10:45:00,204.32,204.71,204.14,204.65,178905.0,204.32,204.71,204.14,204.65,178905.0
2022-02-28 10:50:00,204.62,206.46,204.55,206.44,253753.0,204.62,206.46,204.55,206.44,253753.0
2022-02-28 10:55:00,206.5,207.19,205.78,206.21,206156.0,206.5,207.19,205.78,206.21,206156.0
2022-02-28 11:00:00,206.31,206.38,205.19,205.98,146792.0,206.31,206.38,205.19,205.98,146792.0
2022-02-28 11:05:00,205.93,205.99,204.93,205.28,75251.0,205.93,205.99,204.93,205.28,75251.0
2022-02-28 11:10:00,205.22,206.11,204.68,205.72,88165.0,205.22,206.11,204.68,205.72,88165.0
2022-02-28 11:15:00,205.73,206.65,205.54,206.3,77486.0,205.73,206.65,205.54,206.3,77486.0
2022-02-28 11:20:00,206.31,206.43,205.73,206.23,86775.0,206.31,206.43,205.73,206.23,86775.0
2022-02-28 11:25:00,206.22,206.87,206.04,206.77,107560.0,206.22,206.87,206.04,206.77,107560.0
2022-02-28 11:30:00,206.81,207.31,206.74,206.75,140904.0,206.81,207.31,206.74,206.75,140904.0
2022-02-28 11:35:00,206.72,206.92,206.27,206.59,67974.0,206.72,206.92,206.27,206.59,67974.0
2022-02-28 11:40:00,206.66,206.98,206.3,206.41,70775.0,206.66,206.98,206.3,206.41,70775.0
2022-02-28 11:45:00,206.41,206.51,205.47,205.6,69800.0,206.41,206.51,205.47,205.6,69800.0
2022-02-28 11:50:00,205.67,206.15,205.5,206.14,57412.0,205.67,206.15,205.5,206.14,57412.0
2022-02-28 11:55:00,206.15,206.99,206.12,206.97,59733.0,206.15,206.99,206.12,206.97,59733.0
2022-02-28 12:00:00,206.87,207.1,206.34,206.36,78751.0,206.87,207.1,206.34,206.36,78751.0
2022-02-28 12:05:00,206.36,206.36,204.71,204.8,111354.0,206.36,206.36,204.71,204.8,111354.0
2022-02-28 12:10:00,204.8,204.89,204.25,204.41,55823.0,204.8,204.89,204.25,204.41,55823.0
2022-02-28 12:15:00,204.49,204.89,204.07,204.76,55267.0,204.49,204.89,204.07,204.76,55267.0
2022-02-28 12:20:00,204.8,204.8,203.96,204.07,49304.0,204.8,204.8,203.96,204.07,49304.0
2022-02-28 12:25:00,204.15,204.46,203.98,204.16,69343.0,204.15,204.46,203.98,204.16,69343.0
2022-02-28 12:30:00,204.12,204.61,203.79,203.97,35743.0,204.12,204.61,203.79,203.97,35743.0
2022-02-28 12:35:00,203.87,204.1,203.55,203.55,38641.0,203.87,204.1,203.55,203.55,38641.0
2022-02-28 12:40:00,203.59,203.66,203.0,203.02,68915.0,203.59,203.66,203.0,203.02,68915.0
2022-02-28 12:45:00,203.01,203.48,202.8,203.48,49358.0,203.01,203.48,202.8,203.48,49358.0
2022-02-28 12:50:00,203.4,203.42,202.61,202.91,41841.0,203.4,203.42,202.61,202.91,41841.0
2022-02-28 12:55:00,203.03,203.36,202.75,203.36,54856.0,203.03,203.36,202.75,203.36,54856.0
2022-02-28 13:00:00,203.33,203.7,203.1,203.63,115461.0,203.33,203.7,203.1,203.63,115461.0
2022-02-28 13:05:00,203.83,204.37,203.6,204.31,49739.0,203.83,204.37,203.6,204.31,49739.0
2022-02-28 13:10:00,204.34,204.52,204.09,204.26,40439.0,204.34,204.52,204.09,204.26,40439.0
2022-02-28 13:15:00,204.28,204.34,203.33,203.6,34256.0,204.28,204.34,203.33,203.6,34256.0
2022-02-28 13:20:00,203.53,203.56,203.08,203.46,31780.0,203.53,203.56,203.08,203.46,31780.0
2022-02-28 13:25:00,203.41,204.14,203.36,203.92,38164.0,203.41,204.14,203.36,203.92,38164.0
2022-02-28 13:30:00,203.86,204.54,203.7,204.17,52621.0,203.86,204.54,203.7,204.17,52621.0
2022-02-28 13:35:00,204.15,204.61,203.84,204.43,27324.0,204.15,204.61,203.84,204.43,27324.0
2022-02-28 13:40:00,204.43,204.64,204.12,204.24,75368.0,204.43,204.64,204.12,204.24,75368.0
2022-02-28 13:45:00,204.22,204.47,203.81,204.27,77915.0,204.22,204.47,203.81,204.27,77915.0
2022-02-28 13:50:00,204.4,205.01,204.25,204.91,48160.0,204.4,205.01,204.25,204.91,48160.0
2022-02-28 13:55:00,204.86,205.06,204.29,204.53,42764.0,204.86,205.06,204.29,204.53,42764.0
2022-02-28 14:00:00,204.45,204.45,202.9,203.06,47565.0,204.45,204.45,202.9,203.06,47565.0
2022-02-28 14:05:00,203.04,203.25,202.23,202.29,66897.0,203.04,203.25,202.23,202.29,66897.0
2022-02-28 14:10:00,202.26,202.42,202.1,202.25,47111.0,202.26,202.42,202.1,202.25,47111.0
2022-02-28 14:15:00,202.21,202.79,202.1,202.74,48144.0,202.21,202.79,202.1,202.74,48144.0
2022-02-28 14:20:00,202.79,202.79,202.02,202.02,34214.0,202.79,202.79,202.02,202.02,34214.0
2022-02-28 14:25:00,202.08,202.56,201.97,202.43,31583.0,202.08,202.56,201.97,202.43,31583.0
2022-02-28 14:30:00,202.32,202.46,201.96,202.17,51921.0,202.32,202.46,201.96,202.17,51921.0
2022-02-28 14:35:00,202.11,202.97,202.11,202.72,58005.0,202.11,202.97,202.11,202.72,58005.0
2022-02-28 14:40:00,202.73,203.78,202.71,203.53,95085.0,202.73,203.78,202.71,203.53,95085.0
2022-02-28 14:45:00,203.51,203.77,203.1,203.28,61117.0,203.51,203.77,203.1,203.28,61117.0
2022-02-28 14:50:00,203.31,203.52,203.04,203.32,34186.0,203.31,203.52,203.04,203.32,34186.0
2022-02-28 14:55:00,203.2,203.91,203.2,203.74,50883.0,203.2,203.91,203.2,203.74,50883.0
2022-02-28 15:00:00,203.66,204.01,203.48,203.58,32058.0,203.66,204.01,203.48,203.58,32058.0
2022-02-28 15:05:00,203.59,203.97,202.94,203.79,57555.0,203.59,203.97,202.94,203.79,57555.0
2022-02-28 15:10:00,203.83,203.83,202.98,203.36,40417.0,203.83,203.83,202.98,203.36,40417.0
2022-02-28 15:15:00,203.39,203.99,203.35,203.78,55199.0,203.39,203.99,203.35,203.78,55199.0
2022-02-28 15:20:00,203.78,204.61,203.77,204.4,87576.0,203.78,204.61,203.77,204.4,87576.0
2022-02-28 15:25:00,204.34,204.8,204.21,204.25,63037.0,204.34,204.8,204.21,204.25,63037.0
2022-02-28 15:30:00,204.13,204.24,203.63,203.76,73797.0,204.13,204.24,203.63,203.76,73797.0
2022-02-28 15:35:00,203.72,203.75,203.12,203.28,54146.0,203.72,203.75,203.12,203.28,54146.0
2022-02-28 15:40:00,203.31,204.49,203.31,204.32,80436.0,203.31,204.49,203.31,204.32,80436.0
2022-02-28 15:45:00,204.31,205.2,204.31,205.03,161909.0,204.31,205.2,204.31,205.03,161909.0
2022-02-28 15:50:00,205.08,205.54,204.54,205.07,120736.0,205.08,205.54,204.54,205.07,120736.0
2022-02-28 15:55:00,205.1,205.49,205.08,205.34,203235.0,205.1,205.49,205.08,205.34,203235.0
2022-03-01 09:30:00,203.11,203.5,201.18,201.97,361217.0,203.11,203.5,201.18,201.97,361217.0
2022-03-01 09:35:00,202.03,202.87,201.7,202.31,158420.0,202.03,202.87,201.7,202.31,158420.0
2022-03-01 09:40:00,202.25,202.39,200.65,201.08,188903.0,202.25,202.39,200.65,201.08,188903.0
2022-03-01 09:45:00,201.09,201.45,200.41,201.24,107445.0,201.09,201.45,200.41,201.24,107445.0
2022-03-01 09:50:00,201.21,201.36,199.18,199.6,222007.0,201.21,201.36,199.18,199.6,222007.0
2022-03-01 09:55:00,199.67,199.7,198.36,198.63,197731.0,199.67,199.7,198.36,198.63,197731.0
2022-03-01 10:00:00,198.8,199.86,198.57,198.79,141040.0,198.8,199.86,198.57,198.79,141040.0
2022-03-01 10:05:00,198.75,199.18,198.3,198.45,107579.0,198.75,199.18,198.3,198.45,107579.0
2022-03-01 10:10:00,198.42,198.9,198.0,198.73,125054.0,198.42,198.9,198.0,198.73,125054.0
2022-03-01 10:15:00,198.56,199.73,198.56,199.42,119348.0,198.56,199.73,198.56,199.42,119348.0
2022-03-01 10:20:00,199.45,200.03,199.27,199.5,86650.0,199.45,200.03,199.27,199.5,86650.0
2022-03-01 10:25:00,199.62,199.86,199.41,199.84,67261.0,199.62,199.86,199.41,199.84,67261.0
2022-03-01 10:30:00,199.85,200.35,199.44,199.61,73554.0,199.85,200.35,199.44,199.61,73554.0
2022-03-01 10:35:00,199.65,200.05,199.35,199.9,46974.0,199.65,200.05,199.35,199.9,46974.0
2022-03-01 10:40:00,199.96,199.96,198.8,198.8,96195.0,199.96,199.96,198.8,198.8,96195.0
2022-03-01 10:45:00,198.8,199.08,198.6,198.72,85482.0,198.8,199.08,198.6,198.72,85482.0
2022-03-01 10:50:00,198.77,199.07,198.45,198.59,74864.0,198.77,199.07,198.45,198.59,74864.0
2022-03-01 10:55:00,198.5,198.51,197.52,197.64,144768.0,198.5,198.51,197.52,197.64,144768.0
2022-03-01 11:00:00,197.62,198.34,197.33,198.08,89800.0,197.62,198.34,197.33,198.08,89800.0
2022-03-01 11:05:00,198.14,198.2,197.62,197.86,87533.0,198.14,198.2,197.62,197.86,87533.0
2022-03-01 11:10:00,197.91,198.57,197.64,198.47,65604.0,197.91,198.57,197.64,198.47,65604.0
2022-03-01 11:15:00,198.49,198.54,197.93,198.27,71031.0,198.49,198.54,197.93,198.27,71031.0
2022-03-01 11:20:00,198.25,198.6,198.06,198.19,45868.0,198.25,198.6,198.06,198.19,45868.0
2022-03-01 11:25:00,198.16,198.18,197.16,197.28,92524.0,198.16,198.18,197.16,197.28,92524.0
2022-03-01 11:30:00,197.3,197.3,196.08,196.09,173190.0,197.3,197.3,196.08,196.09,173190.0
2022-03-01 11:35:00,196.13,196.35,195.65,196.02,167784.0,196.13,196.35,195.65,196.02,167784.0
2022-03-01 11:40:00,196.07,196.27,195.28,195.53,113755.0,196.07,196.27,195.28,195.53,113755.0
2022-03-01 11:45:00,195.53,195.53,194.76,195.12,186884.0,195.53,195.53,194.76,195.12,186884.0
2022-03-01 11:50:00,195.14,195.23,194.6,194.85,104303.0,195.14,195.23,194.6,194.85,104303.0
2022-03-01 11:55:00,194.85,194.97,194.41,194.71,113549.0,194.85,194.97,194.41,194.71,113549.0
2022-03-01 12:00:00,194.67,194.78,194.24,194.44,82738.0,194.67,194.78,194.24,194.44,82738.0
2022-03-01 12:05:00,194.47,194.73,193.9,193.98,112813.0,194.47,194.73,193.9,193.98,112813.0
2022-03-01 12:10:00,193.98,194.65,193.7,194.64,126319.0,193.98,194.65,193.7,194.64,126319.0
2022-03-01 12:15:00,194.58,194.71,193.96,194.69,89682.0,194.58,194.71,193.96,194.69,89682.0
2022-03-01 12:20:00,194.71,194.78,194.13,194.3,76119.0,194.71,194.78,194.13,194.3,76119.0
2022-03-01 12:25:00,194.26,194.39,193.88,194.02,81729.0,194.26,194.39,193.88,194.02,81729.0
2022-03-01 12:30:00,193.97,194.65,193.61,193.96,84908.0,193.97,194.65,193.61,193.96,84908.0
2022-03-01 12:35:00,193.98,194.14,193.7,193.77,62512.0,193.98,194.14,193.7,193.77,62512.0
2022-03-01 12:40:00,193.83,194.54,193.81,194.53,64005.0,193.83,194.54,193.81,194.53,64005.0
2022-03-01 12:45:00,194.57,195.26,194.3,194.94,81148.0,194.57,195.26,194.3,194.94,81148.0
2022-03-01 12:50:00,194.9,195.05,194.75,194.94,47519.0,194.9,195.05,194.75,194.94,47519.0
2022-03-01 12:55:00,194.91,195.29,194.68,195.11,61637.0,194.91,195.29,194.68,195.11,61637.0
2022-03-01 13:00:00,195.04,195.51,194.72,194.84,98189.0,195.04,195.51,194.72,194.84,98189.0
2022-03-01 13:05:00,194.87,194.98,194.35,194.68,63199.0,194.87,194.98,194.35,194.68,63199.0
2022-03-01 13:10:00,194.68,194.68,193.84,194.03,59670.0,194.68,194.68,193.84,194.03,59670.0
2022-03-01 13:15:00,194.1,194.11,193.73,193.84,54075.0,194.1,194.11,193.73,193.84,54075.0
2022-03-01 13:20:00,193.86,194.36,193.82,194.18,90222.0,193.86,194.36,193.82,194.18,90222.0
2022-03-01 13:25:00,194.22,194.25,193.55,193.61,106060.0,194.22,194.25,193.55,193.61,106060.0
2022-03-01 13:30:00,193.55,193.77,193.14,193.5,76008.0,193.55,193.77,193.14,193.5,76008.0
2022-03-01 13:35:00,193.48,194.28,193.31,194.14,65987.0,193.48,194.28,193.31,194.14,65987.0
2022-03-01 13:40:00,194.12,194.15,193.6,193.86,65385.0,194.12,194.15,193.6,193.86,65385.0
2022-03-01 13:45:00,193.85,194.22,193.33,193.53,61606.0,193.85,194.22,193.33,193.53,61606.0
2022-03-01 13:50:00,193.52,193.7,193.23,193.44,35324.0,193.52,193.7,193.23,193.44,35324.0
2022-03-01 13:55:00,193.41,193.9,193.25,193.61,46331.0,193.41,193.9,193.25,193.61,46331.0
2022-03-01 14:00:00,193.63,193.76,193.18,193.69,67980.0,193.63,193.76,193.18,193.69,67980.0
2022-03-01 14:05:00,193.63,193.77,193.35,193.5,45678.0,193.63,193.77,193.35,193.5,45678.0
2022-03-01 14:10:00,193.5,193.55,193.15,193.37,57367.0,193.5,193.55,193.15,193.37,57367.0
2022-03-01 14:15:00,193.36,194.07,192.93,194.07,108609.0,193.36,194.07,192.93,194.07,108609.0
2022-03-01 14:20:00,194.05,194.74,193.9,194.63,99751.0,194.05,194.74,193.9,194.63,99751.0
2022-03-01 14:25:00,194.61,194.71,194.2,194.4,51565.0,194.61,194.71,194.2,194.4,51565.0
2022-03-01 14:30:00,194.4,194.5,193.93,194.02,90709.0,194.4,194.5,193.93,194.02,90709.0
2022-03-01 14:35:00,194.03,194.62,193.88,194.59,43493.0,194.03,194.62,193.88,194.59,43493.0
2022-03-01 14:40:00,194.52,194.93,194.43,194.84,89511.0,194.52,194.93,194.43,194.84,89511.0
2022-03-01 14:45:00,194.82,194.88,194.31,194.55,69215.0,194.82,194.88,194.31,194.55,69215.0
2022-03-01 14:50:00,194.5,194.5,193.88,193.95,72206.0,194.5,194.5,193.88,193.95,72206.0
2022-03-01 14:55:00,194.01,194.26,193.84,194.08,53075.0,194.01,194.26,193.84,194.08,53075.0
2022-03-01 15:00:00,194.03,195.3,193.91,195.3,102998.0,194.03,195.3,193.91,195.3,102998.0
2022-03-01 15:05:00,195.29,195.89,195.29,195.73,109022.0,195.29,195.89,195.29,195.73,109022.0
2022-03-01 15:10:00,195.72,195.87,194.92,195.35,65738.0,195.72,195.87,194.92,195.35,65738.0
2022-03-01 15:15:00,195.35,195.43,194.62,194.72,55725.0,195.35,195.43,194.62,194.72,55725.0
2022-03-01 15:20:00,194.71,194.95,194.55,194.87,48916.0,194.71,194.95,194.55,194.87,48916.0
2022-03-01 15:25:00,194.84,195.15,194.67,194.7,65682.0,194.84,195.15,194.67,194.7,65682.0
2022-03-01 15:30:00,194.68,195.13,194.26,195.04,83667.0,194.68,195.13,194.26,195.04,83667.0
2022-03-01 15:35:00,194.99,195.12,194.72,194.91,48691.0,194.99,195.12,194.72,194.91,48691.0
2022-03-01 15:40:00,194.88,195.14,194.35,194.46,83834.0,194.88,195.14,194.35,194.46,83834.0
2022-03-01 15:45:00,194.44,194.58,193.81,193.86,127515.0,194.44,194.58,193.81,193.86,127515.0
2022-03-01 15:50:00,193.89,194.49,193.65,194.4,162934.0,193.89,194.49,193.65,194.4,162934.0
2022-03-01 15:55:00,194.37,195.14,194.21,194.81,286761.0,194.37,195.14,194.21,194.81,286761.0
2022-03-02 09:30:00,196.27,199.16,196.02,198.61,318135.0,196.27,199.16,196.02,198.61,318135.0
2022-03-02 09:35:00,198.71,198.86,197.01,197.23,138813.0,198.71,198.86,197.01,197.23,138813.0
2022-03-02 09:40:00,197.17,198.5,196.96,198.21,129331.0,197.17,198.5,196.96,198.21,129331.0
2022-03-02 09:45:00,198.25,199.23,197.85,198.48,134632.0,198.25,199.23,197.85,198.48,134632.0
2022-03-02 09:50:00,198.52,198.73,197.1,198.03,114180.0,198.52,198.73,197.1,198.03,114180.0
2022-03-02 09:55:00,198.09,198.7,196.81,196.99,105277.0,198.09,198.7,196.81,196.99,105277.0
2022-03-02 10:00:00,197.03,197.86,197.03,197.38,51413.0,197.03,197.86,197.03,197.38,51413.0
2022-03-02 10:05:00,197.46,197.5,195.2,195.38,106091.0,197.46,197.5,195.2,195.38,106091.0
2022-03-02 10:10:00,195.48,195.67,194.89,195.04,99809.0,195.48,195.67,194.89,195.04,99809.0
2022-03-02 10:15:00,194.92,195.3,194.64,195.12,66555.0,194.92,195.3,194.64,195.12,66555.0
2022-03-02 10:20:00,195.05,195.56,194.92,195.22,43207.0,195.05,195.56,194.92,195.22,43207.0
2022-03-02 10:25:00,195.33,196.71,194.74,196.21,90104.0,195.33,196.71,194.74,196.21,90104.0
2022-03-02 10:30:00,196.29,196.73,195.15,196.0,92044.0,196.29,196.73,195.15,196.0,92044.0
2022-03-02 10:35:00,195.92,196.85,195.91,196.65,68588.0,195.92,196.85,195.91,196.65,68588.0
2022-03-02 10:40:00,196.68,196.82,196.02,196.32,32048.0,196.68,196.82,196.02,196.32,32048.0
2022-03-02 10:45:00,196.49,196.73,195.64,196.6,42741.0,196.49,196.73,195.64,196.6,42741.0
2022-03-02 10:50:00,196.55,196.73,195.59,195.69,36825.0,196.55,196.73,195.59,195.69,36825.0
2022-03-02 10:55:00,195.83,196.75,195.73,196.46,34809.0,195.83,196.75,195.73,196.46,34809.0
2022-03-02 11:00:00,196.54,197.53,195.72,197.21,83157.0,196.54,197.53,195.72,197.21,83157.0
2022-03-02 11:05:00,197.32,197.94,196.8,197.76,66144.0,197.32,197.94,196.8,197.76,66144.0
2022-03-02 11:10:00,197.79,198.24,197.65,198.21,79930.0,197.79,198.24,197.65,198.21,79930.0
2022-03-02 11:15:00,198.24,198.51,198.13,198.34,58244.0,198.24,198.51,198.13,198.34,58244.0
2022-03-02 11:20:00,198.42,198.62,197.84,198.57,74906.0,198.42,198.62,197.84,198.57,74906.0
2022-03-02 11:25:00,198.45,199.16,198.33,199.0,117799.0,198.45,199.16,198.33,199.0,117799.0
2022-03-02 11:30:00,199.06,199.85,198.82,198.82,142306.0,199.06,199.85,198.82,198.82,142306.0
2022-03-02 11:35:00,198.85,199.05,198.22,198.92,89478.0,198.85,199.05,198.22,198.92,89478.0
2022-03-02 11:40:00,198.94,199.61,198.89,198.94,72192.0,198.94,199.61,198.89,198.94,72192.0
2022-03-02 11:45:00,198.93,199.27,198.33,198.45,57572.0,198.93,199.27,198.33,198.45,57572.0
2022-03-02 11:50:00,198.46,199.06,198.28,198.42,76018.0,198.46,199.06,198.28,198.42,76018.0
2022-03-02 11:55:00,198.45,198.91,198.33,198.7,63962.0,198.45,198.91,198.33,198.7,63962.0
2022-03-02 12:00:00,198.71,198.94,198.35,198.4,35673.0,198.71,198.94,198.35,198.4,35673.0
2022-03-02 12:05:00,198.29,198.29,197.67,197.69,42544.0,198.29,198.29,197.67,197.69,42544.0
2022-03-02 12:10:00,197.7,198.27,197.4,197.93,46558.0,197.7,198.27,197.4,197.93,46558.0
2022-03-02 12:15:00,197.93,197.95,197.51,197.62,38951.0,197.93,197.95,197.51,197.62,38951.0
2022-03-02 12:20:00,197.55,197.61,197.1,197.1,38729.0,197.55,197.61,197.1,197.1,38729.0
2022-03-02 12:25:00,197.11,197.33,196.71,197.25,86465.0,197.11,197.33,196.71,197.25,86465.0
2022-03-02 12:30:00,197.31,197.37,196.94,197.28,43631.0,197.31,197.37,196.94,197.28,43631.0
2022-03-02 12:35:00,197.26,197.36,196.94,197.08,31806.0,197.26,197.36,196.94,197.08,31806.0
2022-03-02 12:40:00,197.15,197.24,196.56,196.88,29906.0,197.15,197.24,196.56,196.88,29906.0
2022-03-02 12:45:00,196.92,197.1,196.54,196.96,29589.0,196.92,197.1,196.54,196.96,29589.0
2022-03-02 12:50:00,196.95,197.22,196.7,197.06,21800.0,196.95,197.22,196.7,197.06,21800.0
2022-03-02 12:55:00,196.96,197.54,196.79,197.49,28047.0,196.96,197.54,196.79,197.49,28047.0
2022-03-02 13:00:00,197.51,198.05,197.51,198.04,44779.0,197.51,198.05,197.51,198.04,44779.0
2022-03-02 13:05:00,198.09,198.2,197.92,197.97,22286.0,198.09,198.2,197.92,197.97,22286.0
2022-03-02 13:10:00,197.91,198.78,197.89,198.64,92594.0,197.91,198.78,197.89,198.64,92594.0
2022-03-02 13:15:00,198.66,198.72,198.28,198.36,25486.0,198.66,198.72,198.28,198.36,25486.0
2022-03-02 13:20:00,198.4,198.8,198.39,198.51,23308.0,198.4,198.8,198.39,198.51,23308.0
2022-03-02 13:25:00,198.47,198.86,198.45,198.67,27399.0,198.47,198.86,198.45,198.67,27399.0
2022-03-02 13:30:00,198.77,198.98,198.6,198.87,30176.0,198.77,198.98,198.6,198.87,30176.0
2022-03-02 13:35:00,198.86,198.89,198.64,198.84,19539.0,198.86,198.89,198.64,198.84,19539.0
2022-03-02 13:40:00,198.78,199.05,198.34,198.99,45001.0,198.78,199.05,198.34,198.99,45001.0
2022-03-02 13:45:00,199.03,199.03,198.26,198.34,26886.0,199.03,199.03,198.26,198.34,26886.0
2022-03-02 13:50:00,198.39,198.94,198.3,198.75,35416.0,198.39,198.94,198.3,198.75,35416.0
2022-03-02 13:55:00,198.74,198.97,198.49,198.85,35410.0,198.74,198.97,198.49,198.85,35410.0
2022-03-02 14:00:00,198.88,199.11,198.68,199.05,26688.0,198.88,199.11,198.68,199.05,26688.0
2022-03-02 14:05:00,199.04,199.29,198.98,199.19,29832.0,199.04,199.29,198.98,199.19,29832.0
2022-03-02 14:10:00,199.1,199.19,198.99,199.02,37023.0,199.1,199.19,198.99,199.02,37023.0
2022-03-02 14:15:00,199.04,199.06,198.63,198.9,36030.0,199.04,199.06,198.63,198.9,36030.0
2022-03-02 14:20:00,198.91,199.07,198.16,198.2,50874.0,198.91,199.07,198.16,198.2,50874.0
2022-03-02 14:25:00,198.22,198.27,197.73,198.23,48531.0,198.22,198.27,197.73,198.23,48531.0
2022-03-02 14:30:00,198.23,198.27,197.99,198.24,21943.0,198.23,198.27,197.99,198.24,21943.0
2022-03-02 14:35:00,198.23,198.38,198.21,198.31,33937.0,198.23,198.38,198.21,198.31,33937.0
2022-03-02 14:40:00,198.35,198.88,198.34,198.88,42367.0,198.35,198.88,198.34,198.88,42367.0
2022-03-02 14:45:00,198.89,198.94,198.64,198.81,53596.0,198.89,198.94,198.64,198.81,53596.0
2022-03-02 14:50:00,198.91,199.07,198.18,198.25,46123.0,198.91,199.07,198.18,198.25,46123.0
2022-03-02 14:55:00,198.29,198.56,198.1,198.32,28797.0,198.29,198.56,198.1,198.32,28797.0
2022-03-02 15:00:00,198.29,198.71,198.2,198.47,35930.0,198.29,198.71,198.2,198.47,35930.0
2022-03-02 15:05:00,198.51,198.88,198.37,198.76,41360.0,198.51,198.88,198.37,198.76,41360.0
2022-03-02 15:10:00,198.73,198.88,198.18,198.29,25254.0,198.73,198.88,198.18,198.29,25254.0
2022-03-02 15:15:00,198.33,198.44,198.08,198.35,35505.0,198.33,198.44,198.08,198.35,35505.0
2022-03-02 15:20:00,198.3,198.35,197.91,198.25,32235.0,198.3,198.35,197.91,198.25,32235.0
2022-03-02 15:25:00,198.3,198.62,198.13,198.55,36595.0,198.3,198.62,198.13,198.55,36595.0
2022-03-02 15:30:00,198.59,199.03,198.59,198.89,56376.0,198.59,199.03,198.59,198.89,56376.0
2022-03-02 15:35:00,198.86,198.92,198.36,198.36,74037.0,198.86,198.92,198.36,198.36,74037.0
2022-03-02 15:40:00,198.41,198.72,198.16,198.63,39675.0,198.41,198.72,198.16,198.63,39675.0
2022-03-02 15:45:00,198.68,198.9,198.54,198.72,52339.0,198.68,198.9,198.54,198.72,52339.0
2022-03-02 15:50:00,198.79,199.05,198.37,198.38,149263.0,198.79,199.05,198.37,198.38,149263.0
2022-03-02 15:55:00,198.37,198.37,197.64,197.94,275495.0,198.37,198.37,197.64,197.94,275495.0
2022-03-03 09:30:00,197.94,198.5,196.76,196.84,205045.0,197.94,198.5,196.76,196.84,205045.0
2022-03-03 09:35:00,196.79,196.82,194.11,194.28,244374.0,196.79,196.82,194.11,194.28,244374.0
2022-03-03 09:40:00,194.24,194.32,192.1,192.28,389571.0,194.24,194.32,192.1,192.28,389571.0
2022-03-03 09:45:00,192.28,193.41,191.27,191.28,349646.0,192.28,193.41,191.27,191.28,349646.0
2022-03-03 09:50:00,191.28,192.53,191.24,192.21,188229.0,191.28,192.53,191.24,192.21,188229.0
2022-03-03 09:55:00,192.19,193.02,191.95,192.95,119511.0,192.19,193.02,191.95,192.95,119511.0
2022-03-03 10:00:00,192.91,193.17,191.66,191.7,131763.0,192.91,193.17,191.66,191.7,131763.0
2022-03-03 10:05:00,191.62,191.95,191.26,191.92,185205.0,191.62,191.95,191.26,191.92,185205.0
2022-03-03 10:10:00,191.87,191.92,191.45,191.89,123076.0,191.87,191.92,191.45,191.89,123076.0
2022-03-03 10:15:00,191.87,192.33,191.49,191.88,112812.0,191.87,192.33,191.49,191.88,112812.0
2022-03-03 10:20:00,191.94,191.94,191.36,191.59,99398.0,191.94,191.94,191.36,191.59,99398.0
2022-03-03 10:25:00,191.67,192.18,191.5,191.97,115180.0,191.67,192.18,191.5,191.97,115180.0
2022-03-03 10:30:00,191.94,192.58,191.68,191.77,76632.0,191.94,192.58,191.68,191.77,76632.0
2022-03-03 10:35:00,191.78,192.15,191.45,191.62,76992.0,191.78,192.15,191.45,191.62,76992.0
2022-03-03 10:40:00,191.72,192.19,191.5,191.52,67410.0,191.72,192.19,191.5,191.52,67410.0
2022-03-03 10:45:00,191.52,191.68,191.05,191.33,137078.0,191.52,191.68,191.05,191.33,137078.0
2022-03-03 10:50:00,191.2,191.35,190.82,190.86,120666.0,191.2,191.35,190.82,190.86,120666.0
2022-03-03 10:55:00,190.87,190.98,190.53,190.63,70032.0,190.87,190.98,190.53,190.63,70032.0
2022-03-03 11:00:00,190.61,191.1,190.54,191.0,74401.0,190.61,191.1,190.54,191.0,74401.0
2022-03-03 11:05:00,191.07,191.11,190.3,190.9,94199.0,191.07,191.11,190.3,190.9,94199.0
2022-03-03 11:10:00,190.89,190.89,190.12,190.13,96611.0,190.89,190.89,190.12,190.13,96611.0
2022-03-03 11:15:00,190.11,190.5,189.81,190.45,164144.0,190.11,190.5,189.81,190.45,164144.0
2022-03-03 11:20:00,190.48,191.03,190.39,190.92,80247.0,190.48,191.03,190.39,190.92,80247.0
2022-03-03 11:25:00,190.89,191.22,190.51,190.68,67464.0,190.89,191.22,190.51,190.68,67464.0
2022-03-03 11:30:00,190.6,191.01,190.54,190.93,50533.0,190.6,191.01,190.54,190.93,50533.0
2022-03-03 11:35:00,191.01,191.02,190.22,190.53,62449.0,191.01,191.02,190.22,190.53,62449.0
2022-03-03 11:40:00,190.48,191.42,190.44,191.24,79347.0,190.48,191.42,190.44,191.24,79347.0
2022-03-03 11:45:00,191.22,191.22,190.74,190.74,56554.0,191.22,191.22,190.74,190.74,56554.0
2022-03-03 11:50:00,190.81,191.19,190.58,190.85,57468.0,190.81,191.19,190.58,190.85,57468.0
2022-03-03 11:55:00,190.84,191.5,190.35,190.85,64046.0,190.84,191.5,190.35,190.85,64046.0
2022-03-03 12:00:00,190.78,191.17,190.63,191.03,53162.0,190.78,191.17,190.63,191.03,53162.0
2022-03-03 12:05:00,190.99,191.47,190.74,191.44,51569.0,190.99,191.47,190.74,191.44,51569.0
2022-03-03 12:10:00,191.44,191.49,190.9,190.9,75389.0,191.44,191.49,190.9,190.9,75389.0
2022-03-03 12:15:00,190.98,191.34,190.84,191.09,40343.0,190.98,191.34,190.84,191.09,40343.0
2022-03-03 12:20:00,191.04,191.08,190.59,190.59,46710.0,191.04,191.08,190.59,190.59,46710.0
2022-03-03 12:25:00,190.61,190.62,190.14,190.19,75182.0,190.61,190.62,190.14,190.19,75182.0
2022-03-03 12:30:00,190.19,192.24,190.02,191.88,172236.0,190.19,192.24,190.02,191.88,172236.0
2022-03-03 12:35:00,191.73,191.96,190.96,191.13,88142.0,191.73,191.96,190.96,191.13,88142.0
2022-03-03 12:40:00,191.08,191.25,190.6,191.17,98032.0,191.08,191.25,190.6,191.17,98032.0
2022-03-03 12:45:00,191.21,191.31,190.5,190.94,66591.0,191.21,191.31,190.5,190.94,66591.0
2022-03-03 12:50:00,190.8,190.95,190.43,190.8,93125.0,190.8,190.95,190.43,190.8,93125.0
2022-03-03 12:55:00,190.81,191.17,190.63,190.97,55403.0,190.81,191.17,190.63,190.97,55403.0
2022-03-03 13:00:00,190.94,191.0,190.51,190.84,54364.0,190.94,191.0,190.51,190.84,54364.0
2022-03-03 13:05:00,190.82,191.15,190.43,190.56,53167.0,190.82,191.15,190.43,190.56,53167.0
2022-03-03 13:10:00,190.5,190.65,190.26,190.48,38876.0,190.5,190.65,190.26,190.48,38876.0
2022-03-03 13:15:00,190.5,190.91,190.44,190.85,56736.0,190.5,190.91,190.44,190.85,56736.0
2022-03-03 13:20:00,190.74,190.92,190.44,190.82,64462.0,190.74,190.92,190.44,190.82,64462.0
2022-03-03 13:25:00,190.85,190.85,190.53,190.72,45760.0,190.85,190.85,190.53,190.72,45760.0
2022-03-03 13:30:00,190.72,190.72,189.82,189.95,172672.0,190.72,190.72,189.82,189.95,172672.0
2022-03-03 13:35:00,189.94,190.08,189.86,189.91,60132.0,189.94,190.08,189.86,189.91,60132.0
2022-03-03 13:40:00,189.92,190.0,189.71,189.89,74827.0,189.92,190.0,189.71,189.89,74827.0
2022-03-03 13:45:00,189.9,190.17,189.69,189.91,61109.0,189.9,190.17,189.69,189.91,61109.0
2022-03-03 13:50:00,189.89,190.27,189.89,190.05,48899.0,189.89,190.27,189.89,190.05,48899.0
2022-03-03 13:55:00,190.07,190.26,189.84,190.0,48982.0,190.07,190.26,189.84,190.0,48982.0
2022-03-03 14:00:00,189.96,190.3,189.85,189.91,50130.0,189.96,190.3,189.85,189.91,50130.0
2022-03-03 14:05:00,189.89,190.02,189.69,189.72,61918.0,189.89,190.02,189.69,189.72,61918.0
2022-03-03 14:10:00,189.76,190.41,189.54,190.3,92192.0,189.76,190.41,189.54,190.3,92192.0
2022-03-03 14:15:00,190.22,190.48,190.1,190.15,60249.0,190.22,190.48,190.1,190.15,60249.0
2022-03-03 14:20:00,190.16,190.16,189.79,189.91,62587.0,190.16,190.16,189.79,189.91,62587.0
2022-03-03 14:25:00,189.88,190.12,189.81,189.93,67166.0,189.88,190.12,189.81,189.93,67166.0
2022-03-03 14:30:00,189.86,189.89,189.59,189.75,87793.0,189.86,189.89,189.59,189.75,87793.0
2022-03-03 14:35:00,189.75,189.86,189.66,189.74,40134.0,189.75,189.86,189.66,189.74,40134.0
2022-03-03 14:40:00,189.7,189.99,189.51,189.53,79614.0,189.7,189.99,189.51,189.53,79614.0
2022-03-03 14:45:00,189.51,189.56,189.19,189.26,86761.0,189.51,189.56,189.19,189.26,86761.0
2022-03-03 14:50:00,189.27,189.32,189.04,189.16,53845.0,189.27,189.32,189.04,189.16,53845.0
2022-03-03 14:55:00,189.15,189.29,189.03,189.1,58207.0,189.15,189.29,189.03,189.1,58207.0
2022-03-03 15:00:00,189.11,189.18,188.83,188.88,153342.0,189.11,189.18,188.83,188.88,153342.0
2022-03-03 15:05:00,188.93,189.17,188.71,188.95,73451.0,188.93,189.17,188.71,188.95,73451.0
2022-03-03 15:10:00,188.97,189.25,188.75,189.19,64326.0,188.97,189.25,188.75,189.19,64326.0
2022-03-03 15:15:00,189.21,189.72,189.15,189.65,83001.0,189.21,189.72,189.15,189.65,83001.0
2022-03-03 15:20:00,189.63,189.73,189.26,189.45,46121.0,189.63,189.73,189.26,189.45,46121.0
2022-03-03 15:25:00,189.46,190.38,189.4,190.24,125718.0,189.46,190.38,189.4,190.24,125718.0
2022-03-03 15:30:00,190.24,190.24,189.59,189.73,87792.0,190.24,190.24,189.59,189.73,87792.0
2022-03-03 15:35:00,189.71,189.76,189.29,189.59,92980.0,189.71,189.76,189.29,189.59,92980.0
2022-03-03 15:40:00,189.57,189.69,189.22,189.23,82779.0,189.57,189.69,189.22,189.23,82779.0
2022-03-03 15:45:00,189.22,189.59,189.11,189.39,130604.0,189.22,189.59,189.11,189.39,130604.0
2022-03-03 15:50:00,189.34,189.56,189.0,189.09,201247.0,189.34,189.56,189.0,189.09,201247.0
2022-03-03 15:55:00,189.09,189.22,188.76,188.85,461362.0,189.09,189.22,188.76,188.85,461362.0
2022-03-04 09:30:00,187.47,188.33,185.57,186.09,424638.0,187.47,188.33,185.57,186.09,424638.0
2022-03-04 09:35:00,186.08,187.77,186.0,187.15,162068.0,186.08,187.77,186.0,187.15,162068.0
2022-03-04 09:40:00,187.15,187.47,186.51,186.59,144172.0,187.15,187.47,186.51,186.59,144172.0
2022-03-04 09:45:00,186.71,186.82,185.0,185.13,225040.0,186.71,186.82,185.0,185.13,225040.0
2022-03-04 09:50:00,185.06,185.93,184.84,184.94,254173.0,185.06,185.93,184.84,184.94,254173.0
2022-03-04 09:55:00,184.94,186.0,184.67,185.86,130070.0,184.94,186.0,184.67,185.86,130070.0
2022-03-04 10:00:00,185.92,186.35,184.9,185.1,129167.0,185.92,186.35,184.9,185.1,129167.0
2022-03-04 10:05:00,185.08,185.16,184.49,184.7,102624.0,185.08,185.16,184.49,184.7,102624.0
2022-03-04 10:10:00,184.75,184.93,184.05,184.39,103241.0,184.75,184.93,184.05,184.39,103241.0
2022-03-04 10:15:00,184.36,184.99,184.1,184.63,114950.0,184.36,184.99,184.1,184.63,114950.0
2022-03-04 10:20:00,184.61,184.75,184.1,184.27,90161.0,184.61,184.75,184.1,184.27,90161.0
2022-03-04 10:25:00,184.21,184.88,184.16,184.63,77854.0,184.21,184.88,184.16,184.63,77854.0
2022-03-04 10:30:00,184.59,184.6,183.85,183.9,131306.0,184.59,184.6,183.85,183.9,131306.0
2022-03-04 10:35:00,183.85,185.1,183.83,184.46,102591.0,183.85,185.1,183.83,184.46,102591.0
2022-03-04 10:40:00,184.41,184.47,183.76,183.91,115763.0,184.41,184.47,183.76,183.91,115763.0
2022-03-04 10:45:00,183.84,184.23,183.51,183.59,121233.0,183.84,184.23,183.51,183.59,121233.0
2022-03-04 10:50:00,183.59,183.76,183.17,183.25,97829.0,183.59,183.76,183.17,183.25,97829.0
2022-03-04 10:55:00,183.22,183.27,182.63,182.73,137446.0,183.22,183.27,182.63,182.73,137446.0
2022-03-04 11:00:00,182.72,182.8,182.12,182.15,136994.0,182.72,182.8,182.12,182.15,136994.0
2022-03-04 11:05:00,182.17,182.37,181.84,182.05,148936.0,182.17,182.37,181.84,182.05,148936.0
2022-03-04 11:10:00,182.06,182.09,181.41,182.0,171558.0,182.06,182.09,181.41,182.0,171558.0
2022-03-04 11:15:00,181.96,182.36,181.59,182.02,119785.0,181.96,182.36,181.59,182.02,119785.0
2022-03-04 11:20:00,181.95,182.01,181.38,181.52,120751.0,181.95,182.01,181.38,181.52,120751.0
2022-03-04 11:25:00,181.56,182.4,181.31,181.95,118242.0,181.56,182.4,181.31,181.95,118242.0
2022-03-04 11:30:00,181.95,182.33,181.55,181.9,84580.0,181.95,182.33,181.55,181.9,84580.0
2022-03-04 11:35:00,181.82,182.83,181.5,182.59,97200.0,181.82,182.83,181.5,182.59,97200.0
2022-03-04 11:40:00,182.59,183.1,182.57,182.8,93099.0,182.59,183.1,182.57,182.8,93099.0
2022-03-04 11:45:00,182.84,183.08,182.51,182.79,76213.0,182.84,183.08,182.51,182.79,76213.0
2022-03-04 11:50:00,182.79,182.88,182.35,182.62,66407.0,182.79,182.88,182.35,182.62,66407.0
2022-03-04 11:55:00,182.64,182.74,182.06,182.2,76341.0,182.64,182.74,182.06,182.2,76341.0
2022-03-04 12:00:00,182.18,182.3,181.93,182.0,67026.0,182.18,182.3,181.93,182.0,67026.0
2022-03-04 12:05:00,181.91,181.94,181.45,181.75,78009.0,181.91,181.94,181.45,181.75,78009.0
2022-03-04 12:10:00,181.75,182.73,181.75,182.45,110504.0,181.75,182.73,181.75,182.45,110504.0
2022-03-04 12:15:00,182.46,182.85,182.35,182.41,82203.0,182.46,182.85,182.35,182.41,82203.0
2022-03-04 12:20:00,182.4,182.52,181.7,182.1,75315.0,182.4,182.52,181.7,182.1,75315.0
2022-03-04 12:25:00,182.1,183.09,182.01,182.8,105608.0,182.1,183.09,182.01,182.8,105608.0
2022-03-04 12:30:00,182.73,182.97,182.42,182.51,53046.0,182.73,182.97,182.42,182.51,53046.0
2022-03-04 12:35:00,182.56,183.1,182.56,183.01,103823.0,182.56,183.1,182.56,183.01,103823.0
2022-03-04 12:40:00,183.09,183.24,182.47,182.54,42672.0,183.09,183.24,182.47,182.54,42672.0
2022-03-04 12:45:00,182.47,182.92,182.39,182.91,38870.0,182.47,182.92,182.39,182.91,38870.0
2022-03-04 12:50:00,182.93,183.05,182.62,182.72,34628.0,182.93,183.05,182.62,182.72,34628.0
2022-03-04 12:55:00,182.67,183.18,182.65,182.93,58751.0,182.67,183.18,182.65,182.93,58751.0
2022-03-04 13:00:00,182.91,183.71,182.9,183.68,56531.0,182.91,183.71,182.9,183.68,56531.0
2022-03-04 13:05:00,183.71,183.71,183.2,183.35,68248.0,183.71,183.71,183.2,183.35,68248.0
2022-03-04 13:10:00,183.36,183.36,182.74,182.8,39796.0,183.36,183.36,182.74,182.8,39796.0
2022-03-04 13:15:00,182.81,182.97,182.29,182.31,47372.0,182.81,182.97,182.29,182.31,47372.0
2022-03-04 13:20:00,182.35,182.61,182.12,182.28,70877.0,182.35,182.61,182.12,182.28,70877.0
2022-03-04 13:25:00,182.34,182.59,182.08,182.1,43266.0,182.34,182.59,182.08,182.1,43266.0
2022-03-04 13:30:00,182.11,182.36,181.84,181.84,94696.0,182.11,182.36,181.84,181.84,94696.0
2022-03-04 13:35:00,181.86,182.05,181.65,182.02,58813.0,181.86,182.05,181.65,182.02,58813.0
2022-03-04 13:40:00,181.98,181.98,181.06,181.06,108959.0,181.98,181.98,181.06,181.06,108959.0
2022-03-04 13:45:00,181.05,181.07,180.77,180.94,129711.0,181.05,181.07,180.77,180.94,129711.0
2022-03-04 13:50:00,180.95,181.08,180.66,180.8,78933.0,180.95,181.08,180.66,180.8,78933.0
2022-03-04 13:55:00,180.8,180.87,180.0,180.01,174518.0,180.8,180.87,180.0,180.01,174518.0
2022-03-04 14:00:00,180.04,180.21,179.75,180.05,201630.0,180.04,180.21,179.75,180.05,201630.0
2022-03-04 14:05:00,180.04,180.12,179.77,179.95,128294.0,180.04,180.12,179.77,179.95,128294.0
2022-03-04 14:10:00,179.95,180.0,179.59,179.9,57774.0,179.95,180.0,179.59,179.9,57774.0
2022-03-04 14:15:00,179.97,180.05,179.46,180.02,84877.0,179.97,180.05,179.46,180.02,84877.0
2022-03-04 14:20:00,180.04,180.5,179.8,180.21,103883.0,180.04,180.5,179.8,180.21,103883.0
2022-03-04 14:25:00,180.16,180.42,179.88,180.08,62544.0,180.16,180.42,179.88,180.08,62544.0
2022-03-04 14:30:00,180.05,180.31,179.9,180.31,71716.0,180.05,180.31,179.9,180.31,71716.0
2022-03-04 14:35:00,180.33,180.43,180.0,180.16,63507.0,180.33,180.43,180.0,180.16,63507.0
2022-03-04 14:40:00,180.1,180.12,179.28,179.28,82737.0,180.1,180.12,179.28,179.28,82737.0
2022-03-04 14:45:00,179.28,179.4,179.0,179.13,196224.0,179.28,179.4,179.0,179.13,196224.0
2022-03-04 14:50:00,179.17,180.02,179.12,179.48,157193.0,179.17,180.02,179.12,179.48,157193.0
2022-03-04 14:55:00,179.47,179.65,179.0,179.03,121559.0,179.47,179.65,179.0,179.03,121559.0
2022-03-04 15:00:00,179.0,179.63,178.97,179.5,147783.0,179.0,179.63,178.97,179.5,147783.0
2022-03-04 15:05:00,179.48,179.86,179.37,179.49,118209.0,179.48,179.86,179.37,179.49,118209.0
2022-03-04 15:10:00,179.49,179.63,179.0,179.1,95348.0,179.49,179.63,179.0,179.1,95348.0
2022-03-04 15:15:00,179.15,179.66,179.06,179.35,70109.0,179.15,179.66,179.06,179.35,70109.0
2022-03-04 15:20:00,179.36,179.66,179.16,179.51,72433.0,179.36,179.66,179.16,179.51,72433.0
2022-03-04 15:25:00,179.51,180.13,179.47,179.93,104078.0,179.51,180.13,179.47,179.93,104078.0
2022-03-04 15:30:00,179.9,180.05,179.49,179.73,90502.0,179.9,180.05,179.49,179.73,90502.0
2022-03-04 15:35:00,179.76,179.85,179.42,179.75,102828.0,179.76,179.85,179.42,179.75,102828.0
2022-03-04 15:40:00,179.79,179.96,179.53,179.85,119522.0,179.79,179.96,179.53,179.85,119522.0
2022-03-04 15:45:00,179.86,180.11,179.5,179.67,147699.0,179.86,180.11,179.5,179.67,147699.0
2022-03-04 15:50:00,179.71,180.66,179.64,180.66,136623.0,179.71,180.66,179.64,180.66,136623.0
2022-03-04 15:55:00,180.63,180.9,180.56,180.84,260451.0,180.63,180.9,180.56,180.84,260451.0
2022-03-07 09:30:00,181.02,182.62,180.7,180.78,355936.0,181.02,182.62,180.7,180.78,355936.0
2022-03-07 09:35:00,180.76,182.72,180.72,182.42,156440.0,180.76,182.72,180.72,182.42,156440.0
2022-03-07 09:40:00,182.45,182.55,179.6,179.99,184478.0,182.45,182.55,179.6,179.99,184478.0
2022-03-07 09:45:00,179.88,180.49,178.79,179.41,136817.0,179.88,180.49,178.79,179.41,136817.0
2022-03-07 09:50:00,179.41,180.0,178.81,179.78,98311.0,179.41,180.0,178.81,179.78,98311.0
2022-03-07 09:55:00,179.64,179.96,178.79,178.83,108606.0,179.64,179.96,178.79,178.83,108606.0
2022-03-07 10:00:00,178.9,179.8,178.84,179.61,121745.0,178.9,179.8,178.84,179.61,121745.0
2022-03-07 10:05:00,179.59,180.0,178.48,178.49,115686.0,179.59,180.0,178.48,178.49,115686.0
2022-03-07 10:10:00,178.59,178.7,177.14,177.34,206724.0,178.59,178.7,177.14,177.34,206724.0
2022-03-07 10:15:00,177.34,178.02,176.91,177.03,158685.0,177.34,178.02,176.91,177.03,158685.0
2022-03-07 10:20:00,177.06,177.28,176.12,176.17,164196.0,177.06,177.28,176.12,176.17,164196.0
2022-03-07 10:25:00,176.21,176.64,176.07,176.29,170565.0,176.21,176.64,176.07,176.29,170565.0
2022-03-07 10:30:00,176.31,177.08,176.12,176.83,91150.0,176.31,177.08,176.12,176.83,91150.0
2022-03-07 10:35:00,176.82,177.26,176.21,176.88,100228.0,176.82,177.26,176.21,176.88,100228.0
2022-03-07 10:40:00,176.8,177.34,175.91,176.21,90890.0,176.8,177.34,175.91,176.21,90890.0
2022-03-07 10:45:00,176.22,176.88,176.04,176.37,63806.0,176.22,176.88,176.04,176.37,63806.0
2022-03-07 10:50:00,176.43,177.0,176.32,176.58,60194.0,176.43,177.0,176.32,176.58,60194.0
2022-03-07 10:55:00,176.64,177.56,176.44,177.09,58173.0,176.64,177.56,176.44,177.09,58173.0
2022-03-07 11:00:00,177.04,178.07,177.02,177.99,96805.0,177.04,178.07,177.02,177.99,96805.0
2022-03-07 11:05:00,177.91,178.67,177.88,178.09,73813.0,177.91,178.67,177.88,178.09,73813.0
2022-03-07 11:10:00,178.15,178.76,178.14,178.3,41963.0,178.15,178.76,178.14,178.3,41963.0
2022-03-07 11:15:00,178.33,179.25,178.29,178.72,79956.0,178.33,179.25,178.29,178.72,79956.0
2022-03-07 11:20:00,178.62,179.24,178.29,178.69,67520.0,178.62,179.24,178.29,178.69,67520.0
2022-03-07 11:25:00,178.68,178.91,178.09,178.13,46563.0,178.68,178.91,178.09,178.13,46563.0
2022-03-07 11:30:00,178.17,178.55,177.93,178.31,50165.0,178.17,178.55,177.93,178.31,50165.0
2022-03-07 11:35:00,178.29,178.65,177.92,178.37,61295.0,178.29,178.65,177.92,178.37,61295.0
2022-03-07 11:40:00,178.39,178.5,177.52,177.59,42113.0,178.39,178.5,177.52,177.59,42113.0
2022-03-07 11:45:00,177.59,178.27,177.4,177.65,57374.0,177.59,178.27,177.4,177.65,57374.0
2022-03-07 11:50:00,177.54,177.67,177.04,177.23,39233.0,177.54,177.67,177.04,177.23,39233.0
2022-03-07 11:55:00,177.19,177.26,176.91,177.18,36819.0,177.19,177.26,176.91,177.18,36819.0
2022-03-07 12:00:00,177.08,177.2,176.45,176.92,41021.0,177.08,177.2,176.45,176.92,41021.0
2022-03-07 12:05:00,176.92,177.14,176.49,176.79,41892.0,176.92,177.14,176.49,176.79,41892.0
2022-03-07 12:10:00,176.83,177.1,176.5,176.72,47095.0,176.83,177.1,176.5,176.72,47095.0
2022-03-07 12:15:00,176.65,176.99,176.06,176.29,46571.0,176.65,176.99,176.06,176.29,46571.0
2022-03-07 12:20:00,176.34,176.51,175.5,175.64,107957.0,176.34,176.51,175.5,175.64,107957.0
2022-03-07 12:25:00,175.61,175.65,175.13,175.37,86323.0,175.61,175.65,175.13,175.37,86323.0
2022-03-07 12:30:00,175.3,175.31,175.01,175.04,79398.0,175.3,175.31,175.01,175.04,79398.0
2022-03-07 12:35:00,175.07,175.2,174.5,174.69,176956.0,175.07,175.2,174.5,174.69,176956.0
2022-03-07 12:40:00,174.71,175.15,174.6,174.65,103399.0,174.71,175.15,174.6,174.65,103399.0
2022-03-07 12:45:00,174.67,175.4,174.47,175.19,71387.0,174.67,175.4,174.47,175.19,71387.0
2022-03-07 12:50:00,175.16,175.88,175.01,175.67,104837.0,175.16,175.88,175.01,175.67,104837.0
2022-03-07 12:55:00,175.66,175.67,174.89,175.36,87820.0,175.66,175.67,174.89,175.36,87820.0
2022-03-07 13:00:00,175.23,175.97,175.1,175.34,69188.0,175.23,175.97,175.1,175.34,69188.0
2022-03-07 13:05:00,175.33,175.97,175.27,175.6,48403.0,175.33,175.97,175.27,175.6,48403.0
2022-03-07 13:10:00,175.65,175.73,174.76,174.88,65648.0,175.65,175.73,174.76,174.88,65648.0
2022-03-07 13:15:00,174.97,175.17,174.6,174.81,49804.0,174.97,175.17,174.6,174.81,49804.0
2022-03-07 13:20:00,174.75,175.05,174.54,174.7,74860.0,174.75,175.05,174.54,174.7,74860.0
2022-03-07 13:25:00,174.68,175.29,174.4,175.01,82335.0,174.68,175.29,174.4,175.01,82335.0
2022-03-07 13:30:00,175.02,175.37,174.65,174.8,44793.0,175.02,175.37,174.65,174.8,44793.0
2022-03-07 13:35:00,174.72,175.13,174.49,174.9,71581.0,174.72,175.13,174.49,174.9,71581.0
2022-03-07 13:40:00,174.87,175.68,174.73,175.42,83271.0,174.87,175.68,174.73,175.42,83271.0
2022-03-07 13:45:00,175.34,175.76,175.06,175.44,63132.0,175.34,175.76,175.06,175.44,63132.0
2022-03-07 13:50:00,175.46,175.75,175.01,175.01,33365.0,175.46,175.75,175.01,175.01,33365.0
2022-03-07 13:55:00,175.01,175.01,174.15,174.22,49496.0,175.01,175.01,174.15,174.22,49496.0
2022-03-07 14:00:00,174.17,174.46,173.77,173.86,68529.0,174.17,174.46,173.77,173.86,68529.0
2022-03-07 14:05:00,173.91,174.15,173.71,173.99,61388.0,173.91,174.15,173.71,173.99,61388.0
2022-03-07 14:10:00,173.91,174.6,173.87,174.31,58937.0,173.91,174.6,173.87,174.31,58937.0
2022-03-07 14:15:00,174.31,174.43,174.05,174.34,45489.0,174.31,174.43,174.05,174.34,45489.0
2022-03-07 14:20:00,174.3,174.32,173.51,173.55,52592.0,174.3,174.32,173.51,173.55,52592.0
2022-03-07 14:25:00,173.56,174.14,173.5,173.95,49392.0,173.56,174.14,173.5,173.95,49392.0
2022-03-07 14:30:00,173.9,173.91,173.35,173.43,50068.0,173.9,173.91,173.35,173.43,50068.0
2022-03-07 14:35:00,173.4,173.65,173.2,173.64,64943.0,173.4,173.65,173.2,173.64,64943.0
2022-03-07 14:40:00,173.72,173.72,173.12,173.34,56848.0,173.72,173.72,173.12,173.34,56848.0
2022-03-07 14:45:00,173.33,173.42,173.12,173.36,56315.0,173.33,173.42,173.12,173.36,56315.0
2022-03-07 14:50:00,173.34,173.35,172.66,172.66,99245.0,173.34,173.35,172.66,172.66,99245.0
2022-03-07 14:55:00,172.72,173.14,172.5,172.53,102668.0,172.72,173.14,172.5,172.53,102668.0
2022-03-07 15:00:00,172.58,172.9,172.51,172.68,86094.0,172.58,172.9,172.51,172.68,86094.0
2022-03-07 15:05:00,172.65,172.65,171.8,171.88,117364.0,172.65,172.65,171.8,171.88,117364.0
2022-03-07 15:10:00,171.85,171.96,171.55,171.69,143208.0,171.85,171.96,171.55,171.69,143208.0
2022-03-07 15:15:00,171.67,171.93,171.5,171.67,106939.0,171.67,171.93,171.5,171.67,106939.0
2022-03-07 15:20:00,171.7,172.0,171.5,171.85,206723.0,171.7,172.0,171.5,171.85,206723.0
2022-03-07 15:25:00,171.87,172.75,171.87,172.54,119248.0,171.87,172.75,171.87,172.54,119248.0
2022-03-07 15:30:00,172.53,172.53,171.52,171.63,123232.0,172.53,172.53,171.52,171.63,123232.0
2022-03-07 15:35:00,171.63,171.66,170.98,171.02,176786.0,171.63,171.66,170.98,171.02,176786.0
2022-03-07 15:40:00,170.97,171.18,170.82,171.03,219512.0,170.97,171.18,170.82,171.03,219512.0
2022-03-07 15:45:00,171.0,171.01,169.96,170.03,265165.0,171.0,171.01,169.96,170.03,265165.0
2022-03-07 15:50:00,170.04,170.43,169.47,169.54,238635.0,170.04,170.43,169.47,169.54,238635.0
2022-03-07 15:55:00,169.55,169.82,169.06,169.17,486543.0,169.55,169.82,169.06,169.17,486543.0
2022-03-08 09:30:00,169.73,171.44,167.58,168.09,460595.0,169.73,171.44,167.58,168.09,460595.0
2022-03-08 09:35:00,168.01,171.24,168.0,169.75,249421.0,168.01,171.24,168.0,169.75,249421.0
2022-03-08 09:40:00,169.68,171.39,168.43,170.86,240246.0,169.68,171.39,168.43,170.86,240246.0
2022-03-08 09:45:00,170.89,171.31,169.9,169.97,150053.0,170.89,171.31,169.9,169.97,150053.0
2022-03-08 09:50:00,169.98,171.0,169.68,169.97,136882.0,169.98,171.0,169.68,169.97,136882.0
2022-03-08 09:55:00,169.95,170.73,169.57,170.3,172307.0,169.95,170.73,169.57,170.3,172307.0
2022-03-08 10:00:00,170.22,170.3,169.06,169.27,150200.0,170.22,170.3,169.06,169.27,150200.0
2022-03-08 10:05:00,169.3,169.3,168.09,168.63,139877.0,169.3,169.3,168.09,168.63,139877.0
2022-03-08 10:10:00,168.68,169.53,168.58,169.03,122543.0,168.68,169.53,168.58,169.03,122543.0
2022-03-08 10:15:00,169.07,171.63,169.07,171.43,174482.0,169.07,171.63,169.07,171.43,174482.0
2022-03-08 10:20:00,171.41,172.08,170.92,170.94,188328.0,171.41,172.08,170.92,170.94,188328.0
2022-03-08 10:25:00,170.86,171.28,170.73,170.86,83242.0,170.86,171.28,170.73,170.86,83242.0
2022-03-08 10:30:00,170.85,171.78,169.68,169.87,84015.0,170.85,171.78,169.68,169.87,84015.0
2022-03-08 10:35:00,169.93,170.99,169.7,170.28,70341.0,169.93,170.99,169.7,170.28,70341.0
2022-03-08 10:40:00,170.27,171.88,170.18,171.8,80157.0,170.27,171.88,170.18,171.8,80157.0
2022-03-08 10:45:00,171.75,172.4,171.36,172.21,77482.0,171.75,172.4,171.36,172.21,77482.0
2022-03-08 10:50:00,172.25,173.28,171.81,173.02,98521.0,172.25,173.28,171.81,173.02,98521.0
2022-03-08 10:55:00,173.05,173.77,172.72,173.7,128171.0,173.05,173.77,172.72,173.7,128171.0
2022-03-08 11:00:00,173.75,173.8,171.83,173.16,200814.0,173.75,173.8,171.83,173.16,200814.0
2022-03-08 11:05:00,173.18,173.26,172.1,173.05,126431.0,173.18,173.26,172.1,173.05,126431.0
2022-03-08 11:10:00,172.97,173.61,172.61,172.99,108344.0,172.97,173.61,172.61,172.99,108344.0
2022-03-08 11:15:00,172.98,173.28,172.44,173.0,72744.0,172.98,173.28,172.44,173.0,72744.0
2022-03-08 11:20:00,173.0,173.18,172.3,172.75,100421.0,173.0,173.18,172.3,172.75,100421.0
2022-03-08 11:25:00,172.75,173.0,172.25,172.7,84432.0,172.75,173.0,172.25,172.7,84432.0
2022-03-08 11:30:00,172.67,172.67,171.22,171.81,87972.0,172.67,172.67,171.22,171.81,87972.0
2022-03-08 11:35:00,171.86,172.42,171.7,172.07,87304.0,171.86,172.42,171.7,172.07,87304.0
2022-03-08 11:40:00,172.09,172.46,171.79,172.2,66411.0,172.09,172.46,171.79,172.2,66411.0
2022-03-08 11:45:00,172.23,173.58,172.23,173.55,74430.0,172.23,173.58,172.23,173.55,74430.0
2022-03-08 11:50:00,173.52,173.7,173.13,173.56,75672.0,173.52,173.7,173.13,173.56,75672.0
2022-03-08 11:55:00,173.53,173.95,173.02,173.22,84906.0,173.53,173.95,173.02,173.22,84906.0
2022-03-08 12:00:00,173.3,174.36,173.15,174.09,120501.0,173.3,174.36,173.15,174.09,120501.0
2022-03-08 12:05:00,174.1,175.49,174.09,175.18,176101.0,174.1,175.49,174.09,175.18,176101.0
2022-03-08 12:10:00,175.18,176.69,175.18,176.69,175886.0,175.18,176.69,175.18,176.69,175886.0
2022-03-08 12:15:00,176.66,178.1,176.64,177.7,284878.0,176.66,178.1,176.64,177.7,284878.0
2022-03-08 12:20:00,177.77,178.25,177.33,177.75,177870.0,177.77,178.25,177.33,177.75,177870.0
2022-03-08 12:25:00,177.79,179.05,177.08,178.9,249485.0,177.79,179.05,177.08,178.9,249485.0
2022-03-08 12:30:00,178.86,179.26,177.79,179.2,240424.0,178.86,179.26,177.79,179.2,240424.0
2022-03-08 12:35:00,179.15,179.15,178.3,179.15,160965.0,179.15,179.15,178.3,179.15,160965.0
2022-03-08 12:40:00,179.12,179.76,178.42,179.58,138591.0,179.12,179.76,178.42,179.58,138591.0
2022-03-08 12:45:00,179.55,179.94,179.06,179.25,155394.0,179.55,179.94,179.06,179.25,155394.0
2022-03-08 12:50:00,179.12,179.94,178.17,179.94,191324.0,179.12,179.94,178.17,179.94,191324.0
2022-03-08 12:55:00,179.92,179.97,179.26,179.86,118941.0,179.92,179.97,179.26,179.86,118941.0
2022-03-08 13:00:00,179.9,180.69,179.86,180.68,149933.0,179.9,180.69,179.86,180.68,149933.0
2022-03-08 13:05:00,180.69,180.82,180.08,180.48,117770.0,180.69,180.82,180.08,180.48,117770.0
2022-03-08 13:10:00,180.45,180.65,179.94,180.0,88233.0,180.45,180.65,179.94,180.0,88233.0
2022-03-08 13:15:00,180.07,180.43,179.59,180.38,97229.0,180.07,180.43,179.59,180.38,97229.0
2022-03-08 13:20:00,180.32,180.39,179.16,179.19,100242.0,180.32,180.39,179.16,179.19,100242.0
2022-03-08 13:25:00,179.21,179.26,177.5,177.51,165917.0,179.21,179.26,177.5,177.51,165917.0
2022-03-08 13:30:00,177.51,177.53,176.33,176.59,186382.0,177.51,177.53,176.33,176.59,186382.0
2022-03-08 13:35:00,176.61,176.89,175.94,176.13,77881.0,176.61,176.89,175.94,176.13,77881.0
2022-03-08 13:40:00,176.07,176.85,175.59,176.78,123700.0,176.07,176.85,175.59,176.78,123700.0
2022-03-08 13:45:00,176.9,177.09,176.15,176.26,83859.0,176.9,177.09,176.15,176.26,83859.0
2022-03-08 13:50:00,176.33,176.6,175.85,175.93,96585.0,176.33,176.6,175.85,175.93,96585.0
2022-03-08 13:55:00,175.89,176.07,175.31,175.76,133648.0,175.89,176.07,175.31,175.76,133648.0
2022-03-08 14:00:00,175.75,175.77,174.59,175.32,92641.0,175.75,175.77,174.59,175.32,92641.0
2022-03-08 14:05:00,175.34,176.31,175.1,175.97,75817.0,175.34,176.31,175.1,175.97,75817.0
2022-03-08 14:10:00,175.82,176.05,175.0,175.41,54505.0,175.82,176.05,175.0,175.41,54505.0
2022-03-08 14:15:00,175.48,175.77,174.9,175.41,80821.0,175.48,175.77,174.9,175.41,80821.0
2022-03-08 14:20:00,175.4,176.01,174.7,175.86,86759.0,175.4,176.01,174.7,175.86,86759.0
2022-03-08 14:25:00,175.79,176.6,175.72,176.49,74493.0,175.79,176.6,175.72,176.49,74493.0
2022-03-08 14:30:00,176.51,176.72,175.5,175.68,87608.0,176.51,176.72,175.5,175.68,87608.0
2022-03-08 14:35:00,175.59,176.47,175.46,176.12,40519.0,175.59,176.47,175.46,176.12,40519.0
2022-03-08 14:40:00,176.19,176.23,175.54,176.11,45754.0,176.19,176.23,175.54,176.11,45754.0
2022-03-08 14:45:00,176.14,177.22,176.11,177.14,85053.0,176.14,177.22,176.11,177.14,85053.0
2022-03-08 14:50:00,177.13,177.25,175.98,176.07,71018.0,177.13,177.25,175.98,176.07,71018.0
2022-03-08 14:55:00,176.08,176.35,175.57,176.06,55683.0,176.08,176.35,175.57,176.06,55683.0
2022-03-08 15:00:00,176.07,177.03,175.92,176.78,46609.0,176.07,177.03,175.92,176.78,46609.0
2022-03-08 15:05:00,176.71,176.97,176.54,176.68,41818.0,176.71,176.97,176.54,176.68,41818.0
2022-03-08 15:10:00,176.78,176.85,175.7,176.17,65923.0,176.78,176.85,175.7,176.17,65923.0
2022-03-08 15:15:00,176.27,176.35,175.61,175.77,48622.0,176.27,176.35,175.61,175.77,48622.0
2022-03-08 15:20:00,175.78,176.0,175.36,175.84,59204.0,175.78,176.0,175.36,175.84,59204.0
2022-03-08 15:25:00,175.71,175.79,174.71,174.73,62481.0,175.71,175.79,174.71,174.73,62481.0
2022-03-08 15:30:00,174.74,174.88,174.01,174.17,84736.0,174.74,174.88,174.01,174.17,84736.0
2022-03-08 15:35:00,174.15,174.77,173.94,174.55,74592.0,174.15,174.77,173.94,174.55,74592.0
2022-03-08 15:40:00,174.63,174.91,173.91,174.0,80110.0,174.63,174.91,173.91,174.0,80110.0
2022-03-08 15:45:00,173.96,174.48,173.81,173.96,85225.0,173.96,174.48,173.81,173.96,85225.0
2022-03-08 15:50:00,173.77,174.87,173.77,174.07,111816.0,173.77,174.87,173.77,174.07,111816.0
2022-03-08 15:55:00,174.12,174.12,173.52,173.69,290409.0,174.12,174.12,173.52,173.69,290409.0
2022-03-09 09:30:00,179.8,180.46,178.61,179.86,362186.0,179.8,180.46,178.61,179.86,362186.0
2022-03-09 09:35:00,179.91,181.85,179.52,180.92,277514.0,179.91,181.85,179.52,180.92,277514.0
2022-03-09 09:40:00,180.95,182.29,180.78,181.88,242630.0,180.95,182.29,180.78,181.88,242630.0
2022-03-09 09:45:00,181.95,182.8,181.27,182.3,230853.0,181.95,182.8,181.27,182.3,230853.0
2022-03-09 09:50:00,182.37,182.5,180.21,180.57,143438.0,182.37,182.5,180.21,180.57,143438.0
2022-03-09 09:55:00,180.53,181.89,180.49,181.86,105410.0,180.53,181.89,180.49,181.86,105410.0
2022-03-09 10:00:00,181.94,182.76,181.32,182.08,109800.0,181.94,182.76,181.32,182.08,109800.0
2022-03-09 10:05:00,182.12,182.6,181.77,182.22,121964.0,182.12,182.6,181.77,182.22,121964.0
2022-03-09 10:10:00,182.16,182.57,182.01,182.16,78159.0,182.16,182.57,182.01,182.16,78159.0
2022-03-09 10:15:00,182.2,182.63,181.01,181.33,119928.0,182.2,182.63,181.01,181.33,119928.0
2022-03-09 10:20:00,181.32,181.93,181.05,181.89,68860.0,181.32,181.93,181.05,181.89,68860.0
2022-03-09 10:25:00,181.81,182.44,181.29,182.29,73215.0,181.81,182.44,181.29,182.29,73215.0
2022-03-09 10:30:00,182.4,182.47,181.69,182.12,51916.0,182.4,182.47,181.69,182.12,51916.0
2022-03-09 10:35:00,182.05,182.82,181.8,182.61,132214.0,182.05,182.82,181.8,182.61,132214.0
2022-03-09 10:40:00,182.62,182.87,182.17,182.23,88379.0,182.62,182.87,182.17,182.23,88379.0
2022-03-09 10:45:00,182.33,182.38,181.76,182.04,76125.0,182.33,182.38,181.76,182.04,76125.0
2022-03-09 10:50:00,182.02,182.34,181.09,181.29,97639.0,182.02,182.34,181.09,181.29,97639.0
2022-03-09 10:55:00,181.3,182.06,181.28,181.77,66273.0,181.3,182.06,181.28,181.77,66273.0
2022-03-09 11:00:00,181.8,181.96,180.91,180.97,64363.0,181.8,181.96,180.91,180.97,64363.0
2022-03-09 11:05:00,181.01,181.37,180.55,180.77,54459.0,181.01,181.37,180.55,180.77,54459.0
2022-03-09 11:10:00,180.75,180.86,179.51,179.57,108950.0,180.75,180.86,179.51,179.57,108950.0
2022-03-09 11:15:00,179.56,179.74,179.06,179.14,64603.0,179.56,179.74,179.06,179.14,64603.0
2022-03-09 11:20:00,179.13,179.73,179.01,179.29,64089.0,179.13,179.73,179.01,179.29,64089.0
2022-03-09 11:25:00,179.29,179.3,178.75,178.92,66814.0,179.29,179.3,178.75,178.92,66814.0
2022-03-09 11:30:00,179.06,179.78,178.85,179.66,59050.0,179.06,179.78,178.85,179.66,59050.0
2022-03-09 11:35:00,179.71,180.17,179.3,180.01,125623.0,179.71,180.17,179.3,180.01,125623.0
2022-03-09 11:40:00,180.04,180.09,179.22,179.43,63775.0,180.04,180.09,179.22,179.43,63775.0
2022-03-09 11:45:00,179.37,179.81,179.25,179.68,54378.0,179.37,179.81,179.25,179.68,54378.0
2022-03-09 11:50:00,179.65,179.73,179.14,179.4,32490.0,179.65,179.73,179.14,179.4,32490.0
2022-03-09 11:55:00,179.45,179.7,179.33,179.49,28626.0,179.45,179.7,179.33,179.49,28626.0
2022-03-09 12:00:00,179.43,179.78,179.32,179.39,32664.0,179.43,179.78,179.32,179.39,32664.0
2022-03-09 12:05:00,179.34,179.47,178.93,179.21,60144.0,179.34,179.47,178.93,179.21,60144.0
2022-03-09 12:10:00,179.27,179.7,179.12,179.49,65231.0,179.27,179.7,179.12,179.49,65231.0
2022-03-09 12:15:00,179.41,179.43,178.59,178.72,71143.0,179.41,179.43,178.59,178.72,71143.0
2022-03-09 12:20:00,178.73,178.87,178.14,178.39,84565.0,178.73,178.87,178.14,178.39,84565.0
2022-03-09 12:25:00,178.41,178.64,178.14,178.53,48274.0,178.41,178.64,178.14,178.53,48274.0
2022-03-09 12:30:00,178.51,179.59,178.48,179.59,52530.0,178.51,179.59,178.48,179.59,52530.0
2022-03-09 12:35:00,179.59,180.47,179.2,180.28,70776.0,179.59,180.47,179.2,180.28,70776.0
2022-03-09 12:40:00,180.31,180.77,179.86,180.7,115544.0,180.31,180.77,179.86,180.7,115544.0
2022-03-09 12:45:00,180.73,181.0,180.44,180.92,72049.0,180.73,181.0,180.44,180.92,72049.0
2022-03-09 12:50:00,180.9,181.0,180.44,180.5,67644.0,180.9,181.0,180.44,180.5,67644.0
2022-03-09 12:55:00,180.53,180.67,179.67,179.98,96516.0,180.53,180.67,179.67,179.98,96516.0
2022-03-09 13:00:00,180.0,180.02,178.61,178.73,78333.0,180.0,180.02,178.61,178.73,78333.0
2022-03-09 13:05:00,178.62,179.2,178.55,179.12,57033.0,178.62,179.2,178.55,179.12,57033.0
2022-03-09 13:10:00,179.0,179.47,178.75,178.96,48209.0,179.0,179.47,178.75,178.96,48209.0
2022-03-09 13:15:00,178.91,179.29,178.85,178.93,48082.0,178.91,179.29,178.85,178.93,48082.0
2022-03-09 13:20:00,178.96,179.55,178.96,179.48,71005.0,178.96,179.55,178.96,179.48,71005.0
2022-03-09 13:25:00,179.49,179.56,179.18,179.54,24106.0,179.49,179.56,179.18,179.54,24106.0
2022-03-09 13:30:00,179.51,179.55,178.41,178.45,70078.0,179.51,179.55,178.41,178.45,70078.0
2022-03-09 13:35:00,178.43,178.64,178.2,178.38,117425.0,178.43,178.64,178.2,178.38,117425.0
2022-03-09 13:40:00,178.47,178.59,178.12,178.12,46092.0,178.47,178.59,178.12,178.12,46092.0
2022-03-09 13:45:00,178.16,178.36,177.59,177.59,111501.0,178.16,178.36,177.59,177.59,111501.0
2022-03-09 13:50:00,177.59,178.29,177.43,177.78,127309.0,177.59,178.29,177.43,177.78,127309.0
2022-03-09 13:55:00,177.84,177.95,177.52,177.73,79198.0,177.84,177.95,177.52,177.73,79198.0
2022-03-09 14:00:00,177.75,178.48,177.61,178.34,112815.0,177.75,178.48,177.61,178.34,112815.0
2022-03-09 14:05:00,178.21,178.63,178.02,178.23,56703.0,178.21,178.63,178.02,178.23,56703.0
2022-03-09 14:10:00,178.21,178.41,177.85,178.12,39524.0,178.21,178.41,177.85,178.12,39524.0
2022-03-09 14:15:00,178.14,178.23,177.41,177.74,85974.0,178.14,178.23,177.41,177.74,85974.0
2022-03-09 14:20:00,177.77,178.19,177.77,178.01,60993.0,177.77,178.19,177.77,178.01,60993.0
2022-03-09 14:25:00,177.97,178.38,177.95,178.32,35186.0,177.97,178.38,177.95,178.32,35186.0
2022-03-09 14:30:00,178.34,178.44,178.04,178.26,44783.0,178.34,178.44,178.04,178.26,44783.0
2022-03-09 14:35:00,178.29,178.46,178.1,178.1,19790.0,178.29,178.46,178.1,178.1,19790.0
2022-03-09 14:40:00,178.14,178.42,178.04,178.36,36830.0,178.14,178.42,178.04,178.36,36830.0
2022-03-09 14:45:00,178.39,178.5,178.06,178.18,40974.0,178.39,178.5,178.06,178.18,40974.0
2022-03-09 14:50:00,178.17,178.75,178.15,178.24,63634.0,178.17,178.75,178.15,178.24,63634.0
2022-03-09 14:55:00,178.25,178.8,178.25,178.5,46728.0,178.25,178.8,178.25,178.5,46728.0
2022-03-09 15:00:00,178.54,178.8,178.47,178.67,29485.0,178.54,178.8,178.47,178.67,29485.0
2022-03-09 15:05:00,178.71,178.99,178.62,178.99,72740.0,178.71,178.99,178.62,178.99,72740.0
2022-03-09 15:10:00,178.99,179.12,178.52,178.8,64159.0,178.99,179.12,178.52,178.8,64159.0
2022-03-09 15:15:00,178.84,178.97,178.53,178.8,53165.0,178.84,178.97,178.53,178.8,53165.0
2022-03-09 15:20:00,178.76,179.01,178.73,178.89,45211.0,178.76,179.01,178.73,178.89,45211.0
2022-03-09 15:25:00,178.78,178.85,178.52,178.71,48094.0,178.78,178.85,178.52,178.71,48094.0
2022-03-09 15:30:00,178.73,179.23,178.72,179.1,78717.0,178.73,179.23,178.72,179.1,78717.0
2022-03-09 15:35:00,179.07,179.27,178.72,178.78,82603.0,179.07,179.27,178.72,178.78,82603.0
2022-03-09 15:40:00,178.75,179.18,178.75,179.0,101376.0,178.75,179.18,178.75,179.0,101376.0
2022-03-09 15:45:00,179.02,179.38,178.77,179.01,89734.0,179.02,179.38,178.77,179.01,89734.0
2022-03-09 15:50:00,179.04,179.33,178.42,178.67,196462.0,179.04,179.33,178.42,178.67,196462.0
2022-03-09 15:55:00,178.65,178.72,178.22,178.55,320813.0,178.65,178.72,178.22,178.55,320813.0
2022-03-10 09:30:00,175.76,177.38,175.4,176.95,253469.0,175.76,177.38,175.4,176.95,253469.0
2022-03-10 09:35:00,176.99,177.02,175.39,176.02,147588.0,176.99,177.02,175.39,176.02,147588.0
2022-03-10 09:40:00,176.0,177.92,175.97,177.3,127744.0,176.0,177.92,175.97,177.3,127744.0
2022-03-10 09:45:00,177.37,178.9,177.03,178.78,135481.0,177.37,178.9,177.03,178.78,135481.0
2022-03-10 09:50:00,178.85,179.9,178.68,179.84,150464.0,178.85,179.9,178.68,179.84,150464.0
2022-03-10 09:55:00,179.79,181.52,179.72,181.19,220732.0,179.79,181.52,179.72,181.19,220732.0
2022-03-10 10:00:00,181.25,181.29,179.73,180.15,137835.0,181.25,181.29,179.73,180.15,137835.0
2022-03-10 10:05:00,180.16,180.94,179.59,180.1,118177.0,180.16,180.94,179.59,180.1,118177.0
2022-03-10 10:10:00,180.02,181.29,180.02,180.8,132603.0,180.02,181.29,180.02,180.8,132603.0
2022-03-10 10:15:00,180.8,181.83,180.5,181.8,135770.0,180.8,181.83,180.5,181.8,135770.0
2022-03-10 10:20:00,181.81,182.02,181.15,181.5,162440.0,181.81,182.02,181.15,181.5,162440.0
2022-03-10 10:25:00,181.54,181.91,180.26,180.36,117748.0,181.54,181.91,180.26,180.36,117748.0
2022-03-10 10:30:00,180.31,180.77,179.05,179.06,153423.0,180.31,180.77,179.05,179.06,153423.0
2022-03-10 10:35:00,179.02,179.51,178.79,179.5,75743.0,179.02,179.51,178.79,179.5,75743.0
2022-03-10 10:40:00,179.54,179.92,178.93,179.06,84696.0,179.54,179.92,178.93,179.06,84696.0
2022-03-10 10:45:00,179.12,180.15,179.12,179.8,66382.0,179.12,180.15,179.12,179.8,66382.0
2022-03-10 10:50:00,179.66,179.72,178.41,178.41,75017.0,179.66,179.72,178.41,178.41,75017.0
2022-03-10 10:55:00,178.41,178.62,177.89,178.34,78564.0,178.41,178.62,177.89,178.34,78564.0
2022-03-10 11:00:00,178.31,178.31,177.59,177.75,71799.0,178.31,178.31,177.59,177.75,71799.0
2022-03-10 11:05:00,177.79,178.28,177.66,178.04,57147.0,177.79,178.28,177.66,178.04,57147.0
2022-03-10 11:10:00,178.0,178.34,177.6,178.21,47943.0,178.0,178.34,177.6,178.21,47943.0
2022-03-10 11:15:00,178.23,178.36,177.8,178.13,34428.0,178.23,178.36,177.8,178.13,34428.0
2022-03-10 11:20:00,178.12,178.5,177.77,177.93,49773.0,178.12,178.5,177.77,177.93,49773.0
2022-03-10 11:25:00,177.93,178.03,176.96,177.03,76692.0,177.93,178.03,176.96,177.03,76692.0
2022-03-10 11:30:00,177.0,177.44,177.0,177.27,60120.0,177.0,177.44,177.0,177.27,60120.0
2022-03-10 11:35:00,177.3,177.35,176.66,176.83,60669.0,177.3,177.35,176.66,176.83,60669.0
2022-03-10 11:40:00,176.88,177.19,176.4,176.88,63198.0,176.88,177.19,176.4,176.88,63198.0
2022-03-10 11:45:00,176.85,176.96,176.41,176.82,50997.0,176.85,176.96,176.41,176.82,50997.0
2022-03-10 11:50:00,176.85,177.35,176.81,177.19,47961.0,176.85,177.35,176.81,177.19,47961.0
2022-03-10 11:55:00,177.21,177.8,177.09,177.67,88044.0,177.21,177.8,177.09,177.67,88044.0
2022-03-10 12:00:00,177.7,177.76,177.41,177.68,33848.0,177.7,177.76,177.41,177.68,33848.0
2022-03-10 12:05:00,177.76,178.07,177.29,177.38,44221.0,177.76,178.07,177.29,177.38,44221.0
2022-03-10 12:10:00,177.38,177.53,177.09,177.33,19683.0,177.38,177.53,177.09,177.33,19683.0
2022-03-10 12:15:00,177.35,177.6,177.18,177.38,26060.0,177.35,177.6,177.18,177.38,26060.0
2022-03-10 12:20:00,177.4,177.9,177.36,177.87,61984.0,177.4,177.9,177.36,177.87,61984.0
2022-03-10 12:25:00,177.86,178.03,177.5,178.01,61522.0,177.86,178.03,177.5,178.01,61522.0
2022-03-10 12:30:00,177.96,178.02,176.95,177.01,82549.0,177.96,178.02,176.95,177.01,82549.0
2022-03-10 12:35:00,177.01,177.02,176.67,176.94,31532.0,177.01,177.02,176.67,176.94,31532.0
2022-03-10 12:40:00,176.99,177.0,176.39,176.56,40104.0,176.99,177.0,176.39,176.56,40104.0
2022-03-10 12:45:00,176.57,177.0,176.4,177.0,41441.0,176.57,177.0,176.4,177.0,41441.0
2022-03-10 12:50:00,176.99,177.04,176.34,176.41,35131.0,176.99,177.04,176.34,176.41,35131.0
2022-03-10 12:55:00,176.45,176.59,176.25,176.43,35854.0,176.45,176.59,176.25,176.43,35854.0
2022-03-10 13:00:00,176.4,176.63,175.91,175.94,68859.0,176.4,176.63,175.91,175.94,68859.0
2022-03-10 13:05:00,176.0,176.47,175.94,176.46,22462.0,176.0,176.47,175.94,176.46,22462.0
2022-03-10 13:10:00,176.44,176.89,176.4,176.55,28665.0,176.44,176.89,176.4,176.55,28665.0
2022-03-10 13:15:00,176.46,177.08,176.39,177.0,17906.0,176.46,177.08,176.39,177.0,17906.0
2022-03-10 13:20:00,176.96,177.11,176.44,176.55,30637.0,176.96,177.11,176.44,176.55,30637.0
2022-03-10 13:25:00,176.59,176.98,176.3,176.77,46658.0,176.59,176.98,176.3,176.77,46658.0
2022-03-10 13:30:00,176.75,177.19,176.68,177.09,32410.0,176.75,177.19,176.68,177.09,32410.0
2022-03-10 13:35:00,176.96,177.16,176.61,176.61,51044.0,176.96,177.16,176.61,176.61,51044.0
2022-03-10 13:40:00,176.64,176.92,176.35,176.82,38394.0,176.64,176.92,176.35,176.82,38394.0
2022-03-10 13:45:00,176.89,177.53,176.87,177.4,79196.0,176.89,177.53,176.87,177.4,79196.0
2022-03-10 13:50:00,177.43,177.44,176.8,176.99,64645.0,177.43,177.44,176.8,176.99,64645.0
2022-03-10 13:55:00,176.96,177.4,176.85,177.35,38366.0,176.96,177.4,176.85,177.35,38366.0
2022-03-10 14:00:00,177.36,178.1,177.15,178.09,68897.0,177.36,178.1,177.15,178.09,68897.0
2022-03-10 14:05:00,178.08,178.25,177.46,177.48,42934.0,178.08,178.25,177.46,177.48,42934.0
2022-03-10 14:10:00,177.53,177.76,177.39,177.66,26040.0,177.53,177.76,177.39,177.66,26040.0
2022-03-10 14:15:00,177.65,178.13,177.51,177.94,28399.0,177.65,178.13,177.51,177.94,28399.0
2022-03-10 14:20:00,177.98,178.05,177.58,177.62,27883.0,177.98,178.05,177.58,177.62,27883.0
2022-03-10 14:25:00,177.65,178.21,177.59,178.07,31395.0,177.65,178.21,177.59,178.07,31395.0
2022-03-10 14:30:00,178.13,178.52,178.05,178.28,44123.0,178.13,178.52,178.05,178.28,44123.0
2022-03-10 14:35:00,178.27,178.6,178.14,178.44,43936.0,178.27,178.6,178.14,178.44,43936.0
2022-03-10 14:40:00,178.41,178.57,178.0,178.0,44281.0,178.41,178.57,178.0,178.0,44281.0
2022-03-10 14:45:00,178.02,178.85,177.83,178.8,77306.0,178.02,178.85,177.83,178.8,77306.0
2022-03-10 14:50:00,178.8,178.95,178.37,178.38,43323.0,178.8,178.95,178.37,178.38,43323.0
2022-03-10 14:55:00,178.44,178.71,178.34,178.42,40704.0,178.44,178.71,178.34,178.42,40704.0
2022-03-10 15:00:00,178.4,178.49,177.69,177.83,38142.0,178.4,178.49,177.69,177.83,38142.0
2022-03-10 15:05:00,177.85,177.93,177.46,177.65,53371.0,177.85,177.93,177.46,177.65,53371.0
2022-03-10 15:10:00,177.68,178.0,177.47,177.93,57010.0,177.68,178.0,177.47,177.93,57010.0
2022-03-10 15:15:00,177.94,178.3,177.82,177.99,33518.0,177.94,178.3,177.82,177.99,33518.0
2022-03-10 15:20:00,178.13,178.33,177.61,177.82,46767.0,178.13,178.33,177.61,177.82,46767.0
2022-03-10 15:25:00,177.71,178.08,177.53,177.8,56003.0,177.71,178.08,177.53,177.8,56003.0
2022-03-10 15:30:00,177.84,178.0,177.6,177.87,30305.0,177.84,178.0,177.6,177.87,30305.0
2022-03-10 15:35:00,177.79,178.02,177.49,177.75,34876.0,177.79,178.02,177.49,177.75,34876.0
2022-03-10 15:40:00,177.78,178.13,177.72,177.91,38999.0,177.78,178.13,177.72,177.91,38999.0
2022-03-10 15:45:00,177.87,178.15,177.65,178.02,58449.0,177.87,178.15,177.65,178.02,58449.0
2022-03-10 15:50:00,177.99,178.67,177.96,178.66,97158.0,177.99,178.67,177.96,178.66,97158.0
2022-03-10 15:55:00,178.65,178.72,178.34,178.39,173707.0,178.65,178.72,178.34,178.39,173707.0
2022-03-11 09:30:00,183.59,183.99,182.42,183.0,418775.0,183.59,183.99,182.42,183.0,418775.0
2022-03-11 09:35:00,182.9,184.44,182.47,182.99,402951.0,182.9,184.44,182.47,182.99,402951.0
2022-03-11 09:40:00,182.97,183.06,182.12,182.71,208420.0,182.97,183.06,182.12,182.71,208420.0
2022-03-11 09:45:00,182.7,184.21,182.6,183.87,215493.0,182.7,184.21,182.6,183.87,215493.0
2022-03-11 09:50:00,183.77,184.86,183.18,183.38,396413.0,183.77,184.86,183.18,183.38,396413.0
2022-03-11 09:55:00,183.42,183.53,182.25,182.84,174765.0,183.42,183.53,182.25,182.84,174765.0
2022-03-11 10:00:00,182.93,182.93,181.68,182.26,191008.0,182.93,182.93,181.68,182.26,191008.0
2022-03-11 10:05:00,182.18,183.15,181.66,181.76,124004.0,182.18,183.15,181.66,181.76,124004.0
2022-03-11 10:10:00,181.74,182.67,181.73,182.13,89989.0,181.74,182.67,181.73,182.13,89989.0
2022-03-11 10:15:00,182.08,182.46,181.81,181.99,97139.0,182.08,182.46,181.81,181.99,97139.0
2022-03-11 10:20:00,182.01,182.02,181.32,181.69,134714.0,182.01,182.02,181.32,181.69,134714.0
2022-03-11 10:25:00,181.71,182.11,181.55,181.55,103004.0,181.71,182.11,181.55,181.55,103004.0
2022-03-11 10:30:00,181.52,181.79,180.82,180.94,102044.0,181.52,181.79,180.82,180.94,102044.0
2022-03-11 10:35:00,180.98,181.64,180.98,181.28,73022.0,180.98,181.64,180.98,181.28,73022.0
2022-03-11 10:40:00,181.37,181.89,180.81,181.05,78926.0,181.37,181.89,180.81,181.05,78926.0
2022-03-11 10:45:00,181.09,181.48,181.09,181.15,56079.0,181.09,181.48,181.09,181.15,56079.0
2022-03-11 10:50:00,181.13,181.47,180.86,181.13,63178.0,181.13,181.47,180.86,181.13,63178.0
2022-03-11 10:55:00,181.11,181.55,180.88,181.48,49053.0,181.11,181.55,180.88,181.48,49053.0
2022-03-11 11:00:00,181.45,181.45,180.88,181.12,60444.0,181.45,181.45,180.88,181.12,60444.0
2022-03-11 11:05:00,181.14,181.33,180.66,180.85,67579.0,181.14,181.33,180.66,180.85,67579.0
2022-03-11 11:10:00,180.83,180.88,180.2,180.43,58720.0,180.83,180.88,180.2,180.43,58720.0
2022-03-11 11:15:00,180.42,180.71,180.27,180.36,45399.0,180.42,180.71,180.27,180.36,45399.0
2022-03-11 11:20:00,180.39,180.63,179.52,179.91,83615.0,180.39,180.63,179.52,179.91,83615.0
2022-03-11 11:25:00,179.98,179.99,179.4,179.55,55540.0,179.98,179.99,179.4,179.55,55540.0
2022-03-11 11:30:00,179.49,179.65,178.91,179.0,68322.0,179.49,179.65,178.91,179.0,68322.0
2022-03-11 11:35:00,179.01,179.47,178.83,179.36,55122.0,179.01,179.47,178.83,179.36,55122.0
2022-03-11 11:40:00,179.3,179.41,178.66,179.06,63585.0,179.3,179.41,178.66,179.06,63585.0
2022-03-11 11:45:00,179.03,179.25,178.53,178.86,51954.0,179.03,179.25,178.53,178.86,51954.0
2022-03-11 11:50:00,178.8,179.05,178.52,178.68,55161.0,178.8,179.05,178.52,178.68,55161.0
2022-03-11 11:55:00,178.73,178.85,178.33,178.47,50469.0,178.73,178.85,178.33,178.47,50469.0
2022-03-11 12:00:00,178.48,178.63,177.87,178.49,61321.0,178.48,178.63,177.87,178.49,61321.0
2022-03-11 12:05:00,178.57,178.69,178.11,178.11,28443.0,178.57,178.69,178.11,178.11,28443.0
2022-03-11 12:10:00,178.25,178.64,178.15,178.33,24633.0,178.25,178.64,178.15,178.33,24633.0
2022-03-11 12:15:00,178.34,178.83,178.25,178.83,36254.0,178.34,178.83,178.25,178.83,36254.0
2022-03-11 12:20:00,178.8,178.86,178.03,178.09,54147.0,178.8,178.86,178.03,178.09,54147.0
2022-03-11 12:25:00,178.09,178.09,177.7,177.74,49794.0,178.09,178.09,177.7,177.74,49794.0
2022-03-11 12:30:00,177.71,177.88,177.55,177.73,53156.0,177.71,177.88,177.55,177.73,53156.0
2022-03-11 12:35:00,177.73,177.73,177.27,177.38,43785.0,177.73,177.73,177.27,177.38,43785.0
2022-03-11 12:40:00,177.48,177.96,177.48,177.94,82284.0,177.48,177.96,177.48,177.94,82284.0
2022-03-11 12:45:00,177.97,178.67,177.87,178.53,72755.0,177.97,178.67,177.87,178.53,72755.0
2022-03-11 12:50:00,178.53,178.8,178.31,178.63,76693.0,178.53,178.8,178.31,178.63,76693.0
2022-03-11 12:55:00,178.6,178.98,178.55,178.91,53516.0,178.6,178.98,178.55,178.91,53516.0
2022-03-11 13:00:00,178.93,179.32,178.72,179.1,65949.0,178.93,179.32,178.72,179.1,65949.0
2022-03-11 13:05:00,179.12,179.35,178.78,178.84,58492.0,179.12,179.35,178.78,178.84,58492.0
2022-03-11 13:10:00,178.86,178.97,178.65,178.65,22710.0,178.86,178.97,178.65,178.65,22710.0
2022-03-11 13:15:00,178.64,179.11,178.64,179.03,28941.0,178.64,179.11,178.64,179.03,28941.0
2022-03-11 13:20:00,179.0,179.35,178.97,179.33,35348.0,179.0,179.35,178.97,179.33,35348.0
2022-03-11 13:25:00,179.25,179.3,178.98,179.0,27318.0,179.25,179.3,178.98,179.0,27318.0
2022-03-11 13:30:00,179.04,179.08,178.68,178.76,28499.0,179.04,179.08,178.68,178.76,28499.0
2022-03-11 13:35:00,178.76,178.91,178.44,178.5,31810.0,178.76,178.91,178.44,178.5,31810.0
2022-03-11 13:40:00,178.54,178.9,178.53,178.89,20312.0,178.54,178.9,178.53,178.89,20312.0
2022-03-11 13:45:00,178.88,179.32,178.77,179.31,37667.0,178.88,179.32,178.77,179.31,37667.0
2022-03-11 13:50:00,179.3,179.47,178.5,178.5,48576.0,179.3,179.47,178.5,178.5,48576.0
2022-03-11 13:55:00,178.53,178.68,178.2,178.28,36981.0,178.53,178.68,178.2,178.28,36981.0
2022-03-11 14:00:00,178.18,178.74,178.04,178.62,33568.0,178.18,178.74,178.04,178.62,33568.0
2022-03-11 14:05:00,178.65,178.83,178.52,178.66,21655.0,178.65,178.83,178.52,178.66,21655.0
2022-03-11 14:10:00,178.6,178.73,178.36,178.64,36012.0,178.6,178.73,178.36,178.64,36012.0
2022-03-11 14:15:00,178.69,178.88,178.25,178.27,22160.0,178.69,178.88,178.25,178.27,22160.0
2022-03-11 14:20:00,178.23,178.5,178.07,178.36,24884.0,178.23,178.5,178.07,178.36,24884.0
2022-03-11 14:25:00,178.37,178.93,178.24,178.89,43657.0,178.37,178.93,178.24,178.89,43657.0
2022-03-11 14:30:00,178.85,178.85,178.38,178.45,26819.0,178.85,178.85,178.38,178.45,26819.0
2022-03-11 14:35:00,178.4,178.47,178.2,178.33,25638.0,178.4,178.47,178.2,178.33,25638.0
2022-03-11 14:40:00,178.24,178.24,177.86,177.86,47559.0,178.24,178.24,177.86,177.86,47559.0
2022-03-11 14:45:00,177.92,178.17,177.73,178.17,33681.0,177.92,178.17,177.73,178.17,33681.0
2022-03-11 14:50:00,178.18,178.25,177.86,178.11,24958.0,178.18,178.25,177.86,178.11,24958.0
2022-03-11 14:55:00,178.1,178.17,177.84,177.88,35671.0,178.1,178.17,177.84,177.88,35671.0
2022-03-11 15:00:00,177.83,177.84,177.42,177.5,88394.0,177.83,177.84,177.42,177.5,88394.0
2022-03-11 15:05:00,177.47,177.6,177.4,177.52,70664.0,177.47,177.6,177.4,177.52,70664.0
2022-03-11 15:10:00,177.59,177.68,177.38,177.42,33341.0,177.59,177.68,177.38,177.42,33341.0
2022-03-11 15:15:00,177.44,177.82,177.41,177.73,31848.0,177.44,177.82,177.41,177.73,31848.0
2022-03-11 15:20:00,177.69,177.84,177.46,177.59,35873.0,177.69,177.84,177.46,177.59,35873.0
2022-03-11 15:25:00,177.55,177.65,177.28,177.34,34455.0,177.55,177.65,177.28,177.34,34455.0
2022-03-11 15:30:00,177.27,177.27,176.83,176.86,89778.0,177.27,177.27,176.83,176.86,89778.0
2022-03-11 15:35:00,176.91,177.36,176.81,177.14,62702.0,176.91,177.36,176.81,177.14,62702.0
2022-03-11 15:40:00,177.1,177.38,176.95,177.1,51953.0,177.1,177.38,176.95,177.1,51953.0
2022-03-11 15:45:00,177.13,177.21,176.63,176.75,120683.0,177.13,177.21,176.63,176.75,120683.0
2022-03-11 15:50:00,176.69,176.98,176.4,176.59,156335.0,176.69,176.98,176.4,176.59,156335.0
2022-03-11 15:55:00,176.59,176.89,175.95,176.26,348779.0,176.59,176.89,175.95,176.26,348779.0
2022-03-14 09:30:00,175.88,177.26,174.3,174.59,246750.0,175.88,177.26,174.3,174.59,246750.0
2022-03-14 09:35:00,174.59,175.27,173.8,174.3,123102.0,174.59,175.27,173.8,174.3,123102.0
2022-03-14 09:40:00,174.24,175.36,173.29,175.16,97808.0,174.24,175.36,173.29,175.16,97808.0
2022-03-14 09:45:00,175.14,176.1,174.96,175.82,112971.0,175.14,176.1,174.96,175.82,112971.0
2022-03-14 09:50:00,175.87,176.24,174.32,174.55,78987.0,175.87,176.24,174.32,174.55,78987.0
2022-03-14 09:55:00,174.61,175.2,174.02,174.36,59261.0,174.61,175.2,174.02,174.36,59261.0
2022-03-14 10:00:00,174.3,175.47,173.99,175.0,119899.0,174.3,175.47,173.99,175.0,119899.0
2022-03-14 10:05:00,174.97,175.92,174.65,175.86,72651.0,174.97,175.92,174.65,175.86,72651.0
2022-03-14 10:10:00,175.83,176.44,175.54,176.44,74392.0,175.83,176.44,175.54,176.44,74392.0
2022-03-14 10:15:00,176.46,177.54,176.2,177.54,94204.0,176.46,177.54,176.2,177.54,94204.0
2022-03-14 10:20:00,177.52,178.16,177.39,178.03,138403.0,177.52,178.16,177.39,178.03,138403.0
2022-03-14 10:25:00,178.03,178.23,176.8,176.9,82394.0,178.03,178.23,176.8,176.9,82394.0
2022-03-14 10:30:00,176.86,177.21,176.48,177.14,88744.0,176.86,177.21,176.48,177.14,88744.0
2022-03-14 10:35:00,177.2,177.32,176.68,177.0,69799.0,177.2,177.32,176.68,177.0,69799.0
2022-03-14 10:40:00,177.02,177.16,176.0,176.07,68205.0,177.02,177.16,176.0,176.07,68205.0
2022-03-14 10:45:00,176.03,176.55,175.96,176.01,69673.0,176.03,176.55,175.96,176.01,69673.0
2022-03-14 10:50:00,176.17,176.9,175.92,176.29,41783.0,176.17,176.9,175.92,176.29,41783.0
2022-03-14 10:55:00,176.33,176.38,175.6,176.04,63733.0,176.33,176.38,175.6,176.04,63733.0
2022-03-14 11:00:00,176.1,176.19,175.65,175.8,46288.0,176.1,176.19,175.65,175.8,46288.0
2022-03-14 11:05:00,175.9,176.15,175.41,175.41,33214.0,175.9,176.15,175.41,175.41,33214.0
2022-03-14 11:10:00,175.47,175.58,175.07,175.17,40015.0,175.47,175.58,175.07,175.17,40015.0
2022-03-14 11:15:00,175.15,175.53,174.96,175.0,38571.0,175.15,175.53,174.96,175.0,38571.0
2022-03-14 11:20:00,174.99,175.05,174.62,174.72,44669.0,174.99,175.05,174.62,174.72,44669.0
2022-03-14 11:25:00,174.7,175.0,174.54,175.0,96961.0,174.7,175.0,174.54,175.0,96961.0
2022-03-14 11:30:00,174.97,175.34,174.7,175.22,63594.0,174.97,175.34,174.7,175.22,63594.0
2022-03-14 11:35:00,175.27,175.27,174.49,174.84,26284.0,175.27,175.27,174.49,174.84,26284.0
2022-03-14 11:40:00,174.81,174.83,174.22,174.43,49230.0,174.81,174.83,174.22,174.43,49230.0
2022-03-14 11:45:00,174.43,174.43,173.82,174.06,84435.0,174.43,174.43,173.82,174.06,84435.0
2022-03-14 11:50:00,174.06,174.33,173.78,174.18,56048.0,174.06,174.33,173.78,174.18,56048.0
2022-03-14 11:55:00,174.19,174.69,173.86,174.67,61631.0,174.19,174.69,173.86,174.67,61631.0
2022-03-14 12:00:00,174.63,174.76,174.24,174.36,33233.0,174.63,174.76,174.24,174.36,33233.0
2022-03-14 12:05:00,174.47,174.72,174.0,174.15,39636.0,174.47,174.72,174.0,174.15,39636.0
2022-03-14 12:10:00,174.12,174.94,174.07,174.59,70927.0,174.12,174.94,174.07,174.59,70927.0
2022-03-14 12:15:00,174.81,175.66,174.75,175.56,40060.0,174.81,175.66,174.75,175.56,40060.0
2022-03-14 12:20:00,175.41,175.75,175.24,175.75,51605.0,175.41,175.75,175.24,175.75,51605.0
2022-03-14 12:25:00,175.72,175.96,175.55,175.95,48042.0,175.72,175.96,175.55,175.95,48042.0
2022-03-14 12:30:00,175.95,176.26,175.82,175.98,46844.0,175.95,176.26,175.82,175.98,46844.0
2022-03-14 12:35:00,176.02,176.16,175.56,175.65,31453.0,176.02,176.16,175.56,175.65,31453.0
2022-03-14 12:40:00,175.63,176.02,175.6,175.67,26510.0,175.63,176.02,175.6,175.67,26510.0
2022-03-14 12:45:00,175.67,175.68,175.13,175.36,30378.0,175.67,175.68,175.13,175.36,30378.0
2022-03-14 12:50:00,175.37,175.4,174.76,174.79,36366.0,175.37,175.4,174.76,174.79,36366.0
2022-03-14 12:55:00,174.79,174.96,174.7,174.74,42732.0,174.79,174.96,174.7,174.74,42732.0
2022-03-14 13:00:00,174.77,174.87,174.61,174.64,32314.0,174.77,174.87,174.61,174.64,32314.0
2022-03-14 13:05:00,174.6,174.91,174.27,174.39,48036.0,174.6,174.91,174.27,174.39,48036.0
2022-03-14 13:10:00,174.34,174.46,174.06,174.16,35804.0,174.34,174.46,174.06,174.16,35804.0
2022-03-14 13:15:00,174.13,174.13,173.73,173.95,66268.0,174.13,174.13,173.73,173.95,66268.0
2022-03-14 13:20:00,173.97,174.04,173.59,174.0,76395.0,173.97,174.04,173.59,174.0,76395.0
2022-03-14 13:25:00,174.02,174.06,173.44,173.54,49279.0,174.02,174.06,173.44,173.54,49279.0
2022-03-14 13:30:00,173.6,173.67,172.92,173.31,63808.0,173.6,173.67,172.92,173.31,63808.0
2022-03-14 13:35:00,173.26,173.29,172.78,172.91,81964.0,173.26,173.29,172.78,172.91,81964.0
2022-03-14 13:40:00,172.91,173.29,172.66,173.06,55368.0,172.91,173.29,172.66,173.06,55368.0
2022-03-14 13:45:00,173.05,173.36,172.61,172.76,57052.0,173.05,173.36,172.61,172.76,57052.0
2022-03-14 13:50:00,172.78,173.24,172.7,172.98,86257.0,172.78,173.24,172.7,172.98,86257.0
2022-03-14 13:55:00,172.97,173.27,172.75,172.84,40143.0,172.97,173.27,172.75,172.84,40143.0
2022-03-14 14:00:00,172.86,172.94,172.57,172.75,53682.0,172.86,172.94,172.57,172.75,53682.0
2022-03-14 14:05:00,172.85,173.34,172.83,173.24,36537.0,172.85,173.34,172.83,173.24,36537.0
2022-03-14 14:10:00,173.23,173.38,172.93,173.25,39928.0,173.23,173.38,172.93,173.25,39928.0
2022-03-14 14:15:00,173.25,173.25,172.77,172.92,39653.0,173.25,173.25,172.77,172.92,39653.0
2022-03-14 14:20:00,172.94,173.92,172.77,172.91,158974.0,172.94,173.92,172.77,172.91,158974.0
2022-03-14 14:25:00,172.87,173.05,172.64,172.8,71039.0,172.87,173.05,172.64,172.8,71039.0
2022-03-14 14:30:00,172.81,173.54,172.77,173.48,53510.0,172.81,173.54,172.77,173.48,53510.0
2022-03-14 14:35:00,173.48,174.09,173.46,174.04,68823.0,173.48,174.09,173.46,174.04,68823.0
2022-03-14 14:40:00,174.08,174.17,173.85,174.17,51257.0,174.08,174.17,173.85,174.17,51257.0
2022-03-14 14:45:00,174.14,174.16,173.81,173.9,54107.0,174.14,174.16,173.81,173.9,54107.0
2022-03-14 14:50:00,173.96,174.47,173.79,174.43,60514.0,173.96,174.47,173.79,174.43,60514.0
2022-03-14 14:55:00,174.46,174.82,174.45,174.82,46730.0,174.46,174.82,174.45,174.82,46730.0
2022-03-14 15:00:00,174.8,175.77,174.69,175.76,89511.0,174.8,175.77,174.69,175.76,89511.0
2022-03-14 15:05:00,175.75,175.75,174.95,175.16,59549.0,175.75,175.75,174.95,175.16,59549.0
2022-03-14 15:10:00,175.13,175.93,175.12,175.88,67760.0,175.13,175.93,175.12,175.88,67760.0
2022-03-14 15:15:00,175.87,176.32,175.59,175.78,125275.0,175.87,176.32,175.59,175.78,125275.0
2022-03-14 15:20:00,175.78,176.06,175.6,175.83,89282.0,175.78,176.06,175.6,175.83,89282.0
2022-03-14 15:25:00,175.7,175.75,175.3,175.38,55613.0,175.7,175.75,175.3,175.38,55613.0
2022-03-14 15:30:00,175.36,175.38,174.5,174.8,88480.0,175.36,175.38,174.5,174.8,88480.0
2022-03-14 15:35:00,174.81,174.87,174.34,174.53,62513.0,174.81,174.87,174.34,174.53,62513.0
2022-03-14 15:40:00,174.53,174.79,174.4,174.71,69059.0,174.53,174.79,174.4,174.71,69059.0
2022-03-14 15:45:00,174.77,175.5,174.54,175.31,156297.0,174.77,175.5,174.54,175.31,156297.0
2022-03-14 15:50:00,175.38,175.41,174.98,175.21,107862.0,175.38,175.41,174.98,175.21,107862.0
2022-03-14 15:55:00,175.24,175.73,175.23,175.45,205440.0,175.24,175.73,175.23,175.45,205440.0
2022-03-15 09:30:00,176.3,179.32,176.3,179.15,254324.0,176.3,179.32,176.3,179.15,254324.0
2022-03-15 09:35:00,179.3,180.5,179.03,179.49,253457.0,179.3,180.5,179.03,179.49,253457.0
2022-03-15 09:40:00,179.72,180.19,176.94,177.03,200977.0,179.72,180.19,176.94,177.03,200977.0
2022-03-15 09:45:00,177.09,177.99,176.8,177.81,187856.0,177.09,177.99,176.8,177.81,187856.0
2022-03-15 09:50:00,177.98,178.84,177.38,177.73,119197.0,177.98,178.84,177.38,177.73,119197.0
2022-03-15 09:55:00,177.75,178.69,177.37,177.91,76388.0,177.75,178.69,177.37,177.91,76388.0
2022-03-15 10:00:00,177.91,178.45,176.8,177.58,104620.0,177.91,178.45,176.8,177.58,104620.0
2022-03-15 10:05:00,177.54,177.6,176.5,177.05,100647.0,177.54,177.6,176.5,177.05,100647.0
2022-03-15 10:10:00,176.98,177.28,176.64,176.71,69677.0,176.98,177.28,176.64,176.71,69677.0
2022-03-15 10:15:00,176.77,177.47,176.52,177.41,59674.0,176.77,177.47,176.52,177.41,59674.0
2022-03-15 10:20:00,177.36,178.42,177.23,178.36,77611.0,177.36,178.42,177.23,178.36,77611.0
2022-03-15 10:25:00,178.29,178.52,177.65,178.46,88578.0,178.29,178.52,177.65,178.46,88578.0
2022-03-15 10:30:00,178.45,179.04,177.96,177.99,96225.0,178.45,179.04,177.96,177.99,96225.0
2022-03-15 10:35:00,177.94,178.68,177.92,178.44,37303.0,177.94,178.68,177.92,178.44,37303.0
2022-03-15 10:40:00,178.51,179.25,178.46,179.2,81295.0,178.51,179.25,178.46,179.2,81295.0
2022-03-15 10:45:00,179.25,179.29,178.58,179.05,79220.0,179.25,179.29,178.58,179.05,79220.0
2022-03-15 10:50:00,179.08,179.08,178.24,178.55,71062.0,179.08,179.08,178.24,178.55,71062.0
2022-03-15 10:55:00,178.56,178.9,177.78,178.0,57441.0,178.56,178.9,177.78,178.0,57441.0
2022-03-15 11:00:00,178.09,178.24,177.35,177.97,57786.0,178.09,178.24,177.35,177.97,57786.0
2022-03-15 11:05:00,177.95,178.15,177.61,177.98,43841.0,177.95,178.15,177.61,177.98,43841.0
2022-03-15 11:10:00,177.94,178.24,177.58,177.98,57558.0,177.94,178.24,177.58,177.98,57558.0
2022-03-15 11:15:00,177.95,178.0,177.42,177.68,29148.0,177.95,178.0,177.42,177.68,29148.0
2022-03-15 11:20:00,177.62,177.68,176.8,176.91,59104.0,177.62,177.68,176.8,176.91,59104.0
2022-03-15 11:25:00,176.9,177.45,176.83,177.4,36791.0,176.9,177.45,176.83,177.4,36791.0
2022-03-15 11:30:00,177.4,177.49,176.84,176.92,53622.0,177.4,177.49,176.84,176.92,53622.0
2022-03-15 11:35:00,176.94,177.12,176.22,176.26,57886.0,176.94,177.12,176.22,176.26,57886.0
2022-03-15 11:40:00,176.28,176.85,176.16,176.59,80214.0,176.28,176.85,176.16,176.59,80214.0
2022-03-15 11:45:00,176.6,177.34,176.5,177.28,59007.0,176.6,177.34,176.5,177.28,59007.0
2022-03-15 11:50:00,177.25,177.38,176.4,176.41,62194.0,177.25,177.38,176.4,176.41,62194.0
2022-03-15 11:55:00,176.42,176.74,175.6,176.48,97553.0,176.42,176.74,175.6,176.48,97553.0
2022-03-15 12:00:00,176.45,176.6,175.78,176.15,42752.0,176.45,176.6,175.78,176.15,42752.0
2022-03-15 12:05:00,176.11,176.45,175.94,176.37,66615.0,176.11,176.45,175.94,176.37,66615.0
2022-03-15 12:10:00,176.27,177.13,175.96,177.03,232270.0,176.27,177.13,175.96,177.03,232270.0
2022-03-15 12:15:00,177.01,177.18,176.73,177.07,53729.0,177.01,177.18,176.73,177.07,53729.0
2022-03-15 12:20:00,177.03,177.17,176.7,177.12,35125.0,177.03,177.17,176.7,177.12,35125.0
2022-03-15 12:25:00,177.16,177.36,176.81,177.09,27891.0,177.16,177.36,176.81,177.09,27891.0
2022-03-15 12:30:00,177.11,177.35,176.99,177.3,26040.0,177.11,177.35,176.99,177.3,26040.0
2022-03-15 12:35:00,177.23,177.44,177.02,177.24,29115.0,177.23,177.44,177.02,177.24,29115.0
2022-03-15 12:40:00,177.24,177.24,176.72,176.79,35681.0,177.24,177.24,176.72,176.79,35681.0
2022-03-15 12:45:00,176.82,177.01,176.66,176.77,45248.0,176.82,177.01,176.66,176.77,45248.0
2022-03-15 12:50:00,176.72,176.79,176.32,176.44,34815.0,176.72,176.79,176.32,176.44,34815.0
2022-03-15 12:55:00,176.45,176.81,176.38,176.64,27643.0,176.45,176.81,176.38,176.64,27643.0
2022-03-15 13:00:00,176.69,177.57,176.68,177.38,58298.0,176.69,177.57,176.68,177.38,58298.0
2022-03-15 13:05:00,177.33,177.37,176.85,176.85,32381.0,177.33,177.37,176.85,176.85,32381.0
2022-03-15 13:10:00,176.83,176.96,176.38,176.39,35708.0,176.83,176.96,176.38,176.39,35708.0
2022-03-15 13:15:00,176.41,176.76,176.2,176.35,28378.0,176.41,176.76,176.2,176.35,28378.0
2022-03-15 13:20:00,176.38,176.81,176.35,176.78,47559.0,176.38,176.81,176.35,176.78,47559.0
2022-03-15 13:25:00,176.76,177.01,176.44,176.47,36181.0,176.76,177.01,176.44,176.47,36181.0
2022-03-15 13:30:00,176.43,176.95,176.35,176.81,51398.0,176.43,176.95,176.35,176.81,51398.0
2022-03-15 13:35:00,176.86,177.27,176.86,176.96,43976.0,176.86,177.27,176.86,176.96,43976.0
2022-03-15 13:40:00,176.94,177.3,176.9,177.04,47898.0,176.94,177.3,176.9,177.04,47898.0
2022-03-15 13:45:00,177.09,177.18,176.8,176.81,26061.0,177.09,177.18,176.8,176.81,26061.0
2022-03-15 13:50:00,176.91,177.21,176.85,177.14,13424.0,176.91,177.21,176.85,177.14,13424.0
2022-03-15 13:55:00,177.1,177.24,176.83,177.04,37454.0,177.1,177.24,176.83,177.04,37454.0
2022-03-15 14:00:00,177.04,177.41,176.93,177.02,27448.0,177.04,177.41,176.93,177.02,27448.0
2022-03-15 14:05:00,177.11,177.28,176.85,177.2,28924.0,177.11,177.28,176.85,177.2,28924.0
2022-03-15 14:10:00,177.09,177.22,176.88,177.05,21703.0,177.09,177.22,176.88,177.05,21703.0
2022-03-15 14:15:00,177.04,177.32,176.67,176.72,25285.0,177.04,177.32,176.67,176.72,25285.0
2022-03-15 14:20:00,176.74,176.89,176.45,176.77,25670.0,176.74,176.89,176.45,176.77,25670.0
2022-03-15 14:25:00,176.74,177.0,176.69,176.9,16478.0,176.74,177.0,176.69,176.9,16478.0
2022-03-15 14:30:00,176.89,177.36,176.69,177.33,35967.0,176.89,177.36,176.69,177.33,35967.0
2022-03-15 14:35:00,177.25,177.36,177.06,177.13,29757.0,177.25,177.36,177.06,177.13,29757.0
2022-03-15 14:40:00,177.16,177.48,177.09,177.35,23188.0,177.16,177.48,177.09,177.35,23188.0
2022-03-15 14:45:00,177.35,177.93,177.35,177.88,56557.0,177.35,177.93,177.35,177.88,56557.0
2022-03-15 14:50:00,177.9,178.08,177.73,177.78,59016.0,177.9,178.08,177.73,177.78,59016.0
2022-03-15 14:55:00,177.82,178.31,177.76,178.2,59895.0,177.82,178.31,177.76,178.2,59895.0
2022-03-15 15:00:00,178.15,178.25,177.91,177.99,40846.0,178.15,178.25,177.91,177.99,40846.0
2022-03-15 15:05:00,177.93,178.34,177.92,178.16,37372.0,177.93,178.34,177.92,178.16,37372.0
2022-03-15 15:10:00,178.29,178.66,178.26,178.4,52387.0,178.29,178.66,178.26,178.4,52387.0
2022-03-15 15:15:00,178.43,179.03,178.38,178.79,53211.0,178.43,179.03,178.38,178.79,53211.0
2022-03-15 15:20:00,178.77,179.02,178.72,178.76,72821.0,178.77,179.02,178.72,178.76,72821.0
2022-03-15 15:25:00,178.76,178.97,178.62,178.78,75715.0,178.76,178.97,178.62,178.78,75715.0
2022-03-15 15:30:00,178.8,179.27,178.79,178.92,77548.0,178.8,179.27,178.79,178.92,77548.0
2022-03-15 15:35:00,178.94,179.4,178.85,179.38,92607.0,178.94,179.4,178.85,179.38,92607.0
2022-03-15 15:40:00,179.37,179.6,179.25,179.57,116461.0,179.37,179.6,179.25,179.57,116461.0
2022-03-15 15:45:00,179.59,179.75,179.3,179.68,92478.0,179.59,179.75,179.3,179.68,92478.0
2022-03-15 15:50:00,179.63,180.35,179.61,180.05,210746.0,179.63,180.35,179.61,180.05,210746.0
2022-03-15 15:55:00,180.06,180.12,179.75,179.91,264169.0,180.06,180.12,179.75,179.91,264169.0
2022-03-16 09:30:00,183.4,184.1,182.3,183.35,341502.0,183.4,184.1,182.3,183.35,341502.0
2022-03-16 09:35:00,183.19,183.9,182.64,183.63,138679.0,183.19,183.9,182.64,183.63,138679.0
2022-03-16 09:40:00,183.6,185.33,183.15,185.17,243619.0,183.6,185.33,183.15,185.17,243619.0
2022-03-16 09:45:00,185.14,185.58,184.66,185.41,134552.0,185.14,185.58,184.66,185.41,134552.0
2022-03-16 09:50:00,185.39,186.42,185.39,186.27,187215.0,185.39,186.42,185.39,186.27,187215.0
2022-03-16 09:55:00,186.3,186.95,185.73,185.79,213908.0,186.3,186.95,185.73,185.79,213908.0
2022-03-16 10:00:00,185.83,186.22,185.32,185.75,165615.0,185.83,186.22,185.32,185.75,165615.0
2022-03-16 10:05:00,185.69,186.78,185.66,186.63,138677.0,185.69,186.78,185.66,186.63,138677.0
2022-03-16 10:10:00,186.51,187.03,186.46,186.77,167048.0,186.51,187.03,186.46,186.77,167048.0
2022-03-16 10:15:00,186.77,188.75,186.76,188.68,243366.0,186.77,188.75,186.76,188.68,243366.0
2022-03-16 10:20:00,188.67,188.8,187.65,188.21,184011.0,188.67,188.8,187.65,188.21,184011.0
2022-03-16 10:25:00,188.26,188.58,187.8,188.33,102460.0,188.26,188.58,187.8,188.33,102460.0
2022-03-16 10:30:00,188.36,188.89,187.95,188.21,95596.0,188.36,188.89,187.95,188.21,95596.0
2022-03-16 10:35:00,188.19,188.23,187.4,187.69,102929.0,188.19,188.23,187.4,187.69,102929.0
2022-03-16 10:40:00,187.74,187.92,186.96,187.27,126254.0,187.74,187.92,186.96,187.27,126254.0
2022-03-16 10:45:00,187.26,188.17,186.83,188.11,180891.0,187.26,188.17,186.83,188.11,180891.0
2022-03-16 10:50:00,188.13,188.32,187.44,188.25,91217.0,188.13,188.32,187.44,188.25,91217.0
2022-03-16 10:55:00,188.27,188.96,188.2,188.89,126647.0,188.27,188.96,188.2,188.89,126647.0
2022-03-16 11:00:00,188.8,189.2,188.56,188.81,130208.0,188.8,189.2,188.56,188.81,130208.0
2022-03-16 11:05:00,188.81,189.05,188.26,188.5,114698.0,188.81,189.05,188.26,188.5,114698.0
2022-03-16 11:10:00,188.54,189.25,188.36,189.25,134369.0,188.54,189.25,188.36,189.25,134369.0
2022-03-16 11:15:00,189.23,189.36,188.6,188.93,100540.0,189.23,189.36,188.6,188.93,100540.0
2022-03-16 11:20:00,188.95,189.35,188.93,189.3,55509.0,188.95,189.35,188.93,189.3,55509.0
2022-03-16 11:25:00,189.3,189.6,189.17,189.44,105898.0,189.3,189.6,189.17,189.44,105898.0
2022-03-16 11:30:00,189.48,189.52,188.95,189.23,72306.0,189.48,189.52,188.95,189.23,72306.0
2022-03-16 11:35:00,189.23,189.24,188.28,188.53,72750.0,189.23,189.24,188.28,188.53,72750.0
2022-03-16 11:40:00,188.52,188.74,188.08,188.09,94132.0,188.52,188.74,188.08,188.09,94132.0
2022-03-16 11:45:00,188.03,188.24,187.75,187.92,94504.0,188.03,188.24,187.75,187.92,94504.0
2022-03-16 11:50:00,187.92,188.52,187.64,188.52,73895.0,187.92,188.52,187.64,188.52,73895.0
2022-03-16 11:55:00,188.52,188.87,188.39,188.81,40909.0,188.52,188.87,188.39,188.81,40909.0
2022-03-16 12:00:00,188.79,189.12,188.6,188.7,42710.0,188.79,189.12,188.6,188.7,42710.0
2022-03-16 12:05:00,188.73,188.95,188.51,188.52,39725.0,188.73,188.95,188.51,188.52,39725.0
2022-03-16 12:10:00,188.5,188.75,188.23,188.35,75777.0,188.5,188.75,188.23,188.35,75777.0
2022-03-16 12:15:00,188.4,188.56,188.24,188.36,50527.0,188.4,188.56,188.24,188.36,50527.0
2022-03-16 12:20:00,188.37,188.38,187.79,187.79,40666.0,188.37,188.38,187.79,187.79,40666.0
2022-03-16 12:25:00,187.74,187.86,187.31,187.55,67564.0,187.74,187.86,187.31,187.55,67564.0
2022-03-16 12:30:00,187.52,187.64,186.8,186.92,102425.0,187.52,187.64,186.8,186.92,102425.0
2022-03-16 12:35:00,186.95,187.29,186.72,186.95,93676.0,186.95,187.29,186.72,186.95,93676.0
2022-03-16 12:40:00,186.92,187.48,186.8,187.38,63280.0,186.92,187.48,186.8,187.38,63280.0
2022-03-16 12:45:00,187.35,187.4,186.16,186.35,107690.0,187.35,187.4,186.16,186.35,107690.0
2022-03-16 12:50:00,186.38,186.74,186.06,186.68,96320.0,186.38,186.74,186.06,186.68,96320.0
2022-03-16 12:55:00,186.53,187.23,186.47,187.01,209308.0,186.53,187.23,186.47,187.01,209308.0
2022-03-16 13:00:00,187.02,187.32,186.68,186.95,156262.0,187.02,187.32,186.68,186.95,156262.0
2022-03-16 13:05:00,186.99,187.13,186.4,186.52,78785.0,186.99,187.13,186.4,186.52,78785.0
2022-03-16 13:10:00,186.53,186.54,186.08,186.31,44590.0,186.53,186.54,186.08,186.31,44590.0
2022-03-16 13:15:00,186.28,186.64,185.95,186.11,63697.0,186.28,186.64,185.95,186.11,63697.0
2022-03-16 13:20:00,186.17,186.28,185.64,186.17,46191.0,186.17,186.28,185.64,186.17,46191.0
2022-03-16 13:25:00,186.18,186.47,186.05,186.32,34254.0,186.18,186.47,186.05,186.32,34254.0
2022-03-16 13:30:00,186.37,186.76,186.24,186.39,55999.0,186.37,186.76,186.24,186.39,55999.0
2022-03-16 13:35:00,186.39,186.59,186.21,186.38,46957.0,186.39,186.59,186.21,186.38,46957.0
2022-03-16 13:40:00,186.27,186.46,186.1,186.41,25518.0,186.27,186.46,186.1,186.41,25518.0
2022-03-16 13:45:00,186.42,186.58,186.24,186.33,28500.0,186.42,186.58,186.24,186.33,28500.0
2022-03-16 13:50:00,186.3,186.65,186.21,186.56,31554.0,186.3,186.65,186.21,186.56,31554.0
2022-03-16 13:55:00,186.56,187.03,186.47,186.67,36882.0,186.56,187.03,186.47,186.67,36882.0
2022-03-16 14:00:00,186.5,186.99,185.44,185.59,101091.0,186.5,186.99,185.44,185.59,101091.0
2022-03-16 14:05:00,185.68,185.78,184.53,184.53,117994.0,185.68,185.78,184.53,184.53,117994.0
2022-03-16 14:10:00,184.5,184.9,183.76,183.81,165470.0,184.5,184.9,183.76,183.81,165470.0
2022-03-16 14:15:00,183.77,185.34,183.65,185.29,115461.0,183.77,185.34,183.65,185.29,115461.0
2022-03-16 14:20:00,185.29,185.42,184.4,184.45,119979.0,185.29,185.42,184.4,184.45,119979.0
2022-03-16 14:25:00,184.46,185.04,184.27,184.34,48181.0,184.46,185.04,184.27,184.34,48181.0
2022-03-16 14:30:00,184.27,184.27,182.73,183.2,217365.0,184.27,184.27,182.73,183.2,217365.0
2022-03-16 14:35:00,183.18,184.68,182.79,184.65,142757.0,183.18,184.68,182.79,184.65,142757.0
2022-03-16 14:40:00,184.69,186.07,184.51,185.8,102309.0,184.69,186.07,184.51,185.8,102309.0
2022-03-16 14:45:00,185.79,186.57,185.5,186.1,116722.0,185.79,186.57,185.5,186.1,116722.0
2022-03-16 14:50:00,186.1,186.5,185.69,186.43,67578.0,186.1,186.5,185.69,186.43,67578.0
2022-03-16 14:55:00,186.4,186.93,186.19,186.29,97544.0,186.4,186.93,186.19,186.29,97544.0
2022-03-16 15:00:00,186.31,187.15,186.04,186.86,92975.0,186.31,187.15,186.04,186.86,92975.0
2022-03-16 15:05:00,186.9,187.2,186.35,186.67,94834.0,186.9,187.2,186.35,186.67,94834.0
2022-03-16 15:10:00,186.67,187.34,186.62,187.34,79841.0,186.67,187.34,186.62,187.34,79841.0
2022-03-16 15:15:00,187.35,187.7,186.85,187.68,72281.0,187.35,187.7,186.85,187.68,72281.0
2022-03-16 15:20:00,187.69,188.04,187.53,187.71,109730.0,187.69,188.04,187.53,187.71,109730.0
2022-03-16 15:25:00,187.69,187.99,187.35,187.53,80739.0,187.69,187.99,187.35,187.53,80739.0
2022-03-16 15:30:00,187.54,187.63,186.88,187.17,87501.0,187.54,187.63,186.88,187.17,87501.0
2022-03-16 15:35:00,187.14,187.31,187.0,187.27,79328.0,187.14,187.31,187.0,187.27,79328.0
2022-03-16 15:40:00,187.3,187.7,187.2,187.27,80741.0,187.3,187.7,187.2,187.27,80741.0
2022-03-16 15:45:00,187.3,188.2,187.2,188.06,130580.0,187.3,188.2,187.2,188.06,130580.0
2022-03-16 15:50:00,188.06,188.64,187.99,188.53,148658.0,188.06,188.64,187.99,188.53,148658.0
2022-03-16 15:55:00,188.49,189.05,188.46,189.04,252240.0,188.49,189.05,188.46,189.04,252240.0
2022-03-17 09:30:00,186.36,186.6,185.27,186.5,253791.0,186.36,186.6,185.27,186.5,253791.0
2022-03-17 09:35:00,186.57,187.2,185.81,187.03,145616.0,186.57,187.2,185.81,187.03,145616.0
2022-03-17 09:40:00,187.06,187.65,186.34,187.52,104774.0,187.06,187.65,186.34,187.52,104774.0
2022-03-17 09:45:00,187.55,188.11,186.89,187.06,100213.0,187.55,188.11,186.89,187.06,100213.0
2022-03-17 09:50:00,186.86,188.06,186.74,188.06,73266.0,186.86,188.06,186.74,188.06,73266.0
2022-03-17 09:55:00,188.1,189.22,187.97,189.14,114884.0,188.1,189.22,187.97,189.14,114884.0
2022-03-17 10:00:00,189.15,189.18,187.53,187.65,111967.0,189.15,189.18,187.53,187.65,111967.0
2022-03-17 10:05:00,187.62,188.11,187.26,187.71,105174.0,187.62,188.11,187.26,187.71,105174.0
2022-03-17 10:10:00,187.69,188.12,187.26,187.44,97060.0,187.69,188.12,187.26,187.44,97060.0
2022-03-17 10:15:00,187.43,187.94,186.78,186.81,117974.0,187.43,187.94,186.78,186.81,117974.0
2022-03-17 10:20:00,186.86,187.62,186.8,187.49,65428.0,186.86,187.62,186.8,187.49,65428.0
2022-03-17 10:25:00,187.55,187.81,187.45,187.65,71129.0,187.55,187.81,187.45,187.65,71129.0
2022-03-17 10:30:00,187.63,187.73,186.8,187.27,73807.0,187.63,187.73,186.8,187.27,73807.0
2022-03-17 10:35:00,187.33,187.4,186.28,186.62,89660.0,187.33,187.4,186.28,186.62,89660.0
2022-03-17 10:40:00,186.65,187.01,186.02,186.62,86181.0,186.65,187.01,186.02,186.62,86181.0
2022-03-17 10:45:00,186.65,186.85,186.04,186.48,67777.0,186.65,186.85,186.04,186.48,67777.0
2022-03-17 10:50:00,186.55,186.55,185.72,186.02,103289.0,186.55,186.55,185.72,186.02,103289.0
2022-03-17 10:55:00,186.0,186.41,186.0,186.11,53059.0,186.0,186.41,186.0,186.11,53059.0
2022-03-17 11:00:00,186.08,186.33,185.8,186.06,44850.0,186.08,186.33,185.8,186.06,44850.0
2022-03-17 11:05:00,185.95,186.6,185.95,186.44,42159.0,185.95,186.6,185.95,186.44,42159.0
2022-03-17 11:10:00,186.33,186.78,186.18,186.18,43743.0,186.33,186.78,186.18,186.18,43743.0
2022-03-17 11:15:00,186.18,186.64,186.12,186.45,37958.0,186.18,186.64,186.12,186.45,37958.0
2022-03-17 11:20:00,186.47,186.91,186.37,186.81,47230.0,186.47,186.91,186.37,186.81,47230.0
2022-03-17 11:25:00,186.81,186.91,186.46,186.59,44960.0,186.81,186.91,186.46,186.59,44960.0
2022-03-17 11:30:00,186.6,186.76,186.3,186.53,46125.0,186.6,186.76,186.3,186.53,46125.0
2022-03-17 11:35:00,186.52,186.93,186.34,186.89,30707.0,186.52,186.93,186.34,186.89,30707.0
2022-03-17 11:40:00,186.9,186.96,186.55,186.58,33569.0,186.9,186.96,186.55,186.58,33569.0
2022-03-17 11:45:00,186.58,186.61,186.26,186.27,41839.0,186.58,186.61,186.26,186.27,41839.0
2022-03-17 11:50:00,186.28,186.98,186.14,186.93,36189.0,186.28,186.98,186.14,186.93,36189.0
2022-03-17 11:55:00,186.94,187.16,186.82,186.89,77354.0,186.94,187.16,186.82,186.89,77354.0
2022-03-17 12:00:00,186.93,187.29,186.9,187.24,48866.0,186.93,187.29,186.9,187.24,48866.0
2022-03-17 12:05:00,187.21,187.47,187.17,187.36,42057.0,187.21,187.47,187.17,187.36,42057.0
2022-03-17 12:10:00,187.4,187.42,187.06,187.12,28648.0,187.4,187.42,187.06,187.12,28648.0
2022-03-17 12:15:00,187.14,187.28,186.98,187.17,27863.0,187.14,187.28,186.98,187.17,27863.0
2022-03-17 12:20:00,187.15,187.84,187.14,187.68,57258.0,187.15,187.84,187.14,187.68,57258.0
2022-03-17 12:25:00,187.74,188.14,187.56,188.11,43617.0,187.74,188.14,187.56,188.11,43617.0
2022-03-17 12:30:00,188.08,188.21,187.72,187.89,56166.0,188.08,188.21,187.72,187.89,56166.0
2022-03-17 12:35:00,187.89,187.99,187.51,187.8,35471.0,187.89,187.99,187.51,187.8,35471.0
2022-03-17 12:40:00,187.73,187.92,187.64,187.81,32044.0,187.73,187.92,187.64,187.81,32044.0
2022-03-17 12:45:00,187.86,187.86,187.57,187.72,41045.0,187.86,187.86,187.57,187.72,41045.0
2022-03-17 12:50:00,187.7,187.97,187.69,187.92,21562.0,187.7,187.97,187.69,187.92,21562.0
2022-03-17 12:55:00,187.93,188.09,187.9,188.05,22362.0,187.93,188.09,187.9,188.05,22362.0
2022-03-17 13:00:00,187.95,188.08,187.6,187.6,49529.0,187.95,188.08,187.6,187.6,49529.0
2022-03-17 13:05:00,187.61,187.77,187.55,187.64,27886.0,187.61,187.77,187.55,187.64,27886.0
2022-03-17 13:10:00,187.63,187.75,187.22,187.35,39025.0,187.63,187.75,187.22,187.35,39025.0
2022-03-17 13:15:00,187.33,187.5,187.25,187.41,29021.0,187.33,187.5,187.25,187.41,29021.0
2022-03-17 13:20:00,187.35,187.89,187.33,187.83,29505.0,187.35,187.89,187.33,187.83,29505.0
2022-03-17 13:25:00,187.83,188.34,187.8,188.17,52113.0,187.83,188.34,187.8,188.17,52113.0
2022-03-17 13:30:00,188.19,188.23,188.05,188.22,40627.0,188.19,188.23,188.05,188.22,40627.0
2022-03-17 13:35:00,188.21,188.35,188.01,188.18,41874.0,188.21,188.35,188.01,188.18,41874.0
2022-03-17 13:40:00,188.2,188.6,188.18,188.46,51382.0,188.2,188.6,188.18,188.46,51382.0
2022-03-17 13:45:00,188.49,188.81,188.47,188.77,29661.0,188.49,188.81,188.47,188.77,29661.0
2022-03-17 13:50:00,188.78,189.22,188.75,189.22,64053.0,188.78,189.22,188.75,189.22,64053.0
2022-03-17 13:55:00,189.19,189.37,189.06,189.1,56315.0,189.19,189.37,189.06,189.1,56315.0
2022-03-17 14:00:00,189.11,189.14,188.75,188.95,92321.0,189.11,189.14,188.75,188.95,92321.0
2022-03-17 14:05:00,188.94,189.3,188.9,189.26,48951.0,188.94,189.3,188.9,189.26,48951.0
2022-03-17 14:10:00,189.21,189.35,188.86,189.04,67662.0,189.21,189.35,188.86,189.04,67662.0
2022-03-17 14:15:00,189.02,189.08,188.71,188.78,50454.0,189.02,189.08,188.71,188.78,50454.0
2022-03-17 14:20:00,188.8,189.0,188.7,188.85,68057.0,188.8,189.0,188.7,188.85,68057.0
2022-03-17 14:25:00,188.84,189.01,188.23,188.3,70079.0,188.84,189.01,188.23,188.3,70079.0
2022-03-17 14:30:00,188.3,188.94,188.3,188.83,58577.0,188.3,188.94,188.3,188.83,58577.0
2022-03-17 14:35:00,188.85,189.09,188.81,188.95,49715.0,188.85,189.09,188.81,188.95,49715.0
2022-03-17 14:40:00,188.96,189.09,188.9,188.99,34485.0,188.96,189.09,188.9,188.99,34485.0
2022-03-17 14:45:00,189.0,189.3,188.97,189.27,67591.0,189.0,189.3,188.97,189.27,67591.0
2022-03-17 14:50:00,189.27,189.3,188.8,188.82,53714.0,189.27,189.3,188.8,188.82,53714.0
2022-03-17 14:55:00,188.84,188.97,188.65,188.81,51894.0,188.84,188.97,188.65,188.81,51894.0
2022-03-17 15:00:00,188.77,189.48,188.77,189.43,55897.0,188.77,189.48,188.77,189.43,55897.0
2022-03-17 15:05:00,189.4,189.44,188.82,188.82,60177.0,189.4,189.44,188.82,188.82,60177.0
2022-03-17 15:10:00,188.87,189.03,188.57,188.82,50243.0,188.87,189.03,188.57,188.82,50243.0
2022-03-17 15:15:00,188.79,189.0,188.6,188.88,42430.0,188.79,189.0,188.6,188.88,42430.0
2022-03-17 15:20:00,188.93,188.93,188.49,188.5,34165.0,188.93,188.93,188.49,188.5,34165.0
2022-03-17 15:25:00,188.58,188.91,188.58,188.91,47556.0,188.58,188.91,188.58,188.91,47556.0
2022-03-17 15:30:00,188.97,189.4,188.86,189.28,97342.0,188.97,189.4,188.86,189.28,97342.0
2022-03-17 15:35:00,189.28,189.48,189.23,189.36,78443.0,189.28,189.48,189.23,189.36,78443.0
2022-03-17 15:40:00,189.33,189.89,189.28,189.83,121414.0,189.33,189.89,189.28,189.83,121414.0
2022-03-17 15:45:00,189.84,190.0,189.78,189.91,171801.0,189.84,190.0,189.78,189.91,171801.0
2022-03-17 15:50:00,189.87,189.98,189.52,189.69,201957.0,189.87,189.98,189.52,189.69,201957.0
2022-03-17 15:55:00,189.73,190.24,189.65,190.18,330307.0,189.73,190.24,189.65,190.18,330307.0
2022-03-18 09:30:00,192.07,192.68,190.1,192.25,1181353.0,192.07,192.68,190.1,192.25,1181353.0
2022-03-18 09:35:00,192.27,192.8,191.14,191.3,253500.0,192.27,192.8,191.14,191.3,253500.0
2022-03-18 09:40:00,191.2,192.04,191.12,191.53,148389.0,191.2,192.04,191.12,191.53,148389.0
2022-03-18 09:45:00,191.59,191.99,191.14,191.36,127238.0,191.59,191.99,191.14,191.36,127238.0
2022-03-18 09:50:00,191.35,191.44,190.5,190.83,157504.0,191.35,191.44,190.5,190.83,157504.0
2022-03-18 09:55:00,190.76,191.44,190.76,191.3,166231.0,190.76,191.44,190.76,191.3,166231.0
2022-03-18 10:00:00,191.28,193.17,191.0,193.11,249760.0,191.28,193.17,191.0,193.11,249760.0
2022-03-18 10:05:00,193.07,193.38,192.77,193.17,195509.0,193.07,193.38,192.77,193.17,195509.0
2022-03-18 10:10:00,193.04,193.33,192.89,192.97,131885.0,193.04,193.33,192.89,192.97,131885.0
2022-03-18 10:15:00,193.02,193.1,192.11,192.28,136213.0,193.02,193.1,192.11,192.28,136213.0
2022-03-18 10:20:00,192.31,192.45,191.88,192.19,130506.0,192.31,192.45,191.88,192.19,130506.0
2022-03-18 10:25:00,192.17,192.18,191.65,191.95,103261.0,192.17,192.18,191.65,191.95,103261.0
2022-03-18 10:30:00,192.09,192.64,191.64,191.78,125897.0,192.09,192.64,191.64,191.78,125897.0
2022-03-18 10:35:00,191.74,191.91,191.05,191.16,115744.0,191.74,191.91,191.05,191.16,115744.0
2022-03-18 10:40:00,191.1,191.44,190.81,191.26,102862.0,191.1,191.44,190.81,191.26,102862.0
2022-03-18 10:45:00,191.22,191.72,191.07,191.09,110885.0,191.22,191.72,191.07,191.09,110885.0
2022-03-18 10:50:00,191.12,191.33,190.75,190.95,86804.0,191.12,191.33,190.75,190.95,86804.0
2022-03-18 10:55:00,191.06,191.41,190.9,191.41,78072.0,191.06,191.41,190.9,191.41,78072.0
2022-03-18 11:00:00,191.41,192.0,191.25,191.82,111664.0,191.41,192.0,191.25,191.82,111664.0
2022-03-18 11:05:00,191.77,192.34,191.63,191.99,77496.0,191.77,192.34,191.63,191.99,77496.0
2022-03-18 11:10:00,192.0,192.22,191.63,191.9,68090.0,192.0,192.22,191.63,191.9,68090.0
2022-03-18 11:15:00,191.85,192.18,191.45,192.18,84080.0,191.85,192.18,191.45,192.18,84080.0
2022-03-18 11:20:00,192.16,192.16,191.5,191.79,48262.0,192.16,192.16,191.5,191.79,48262.0
2022-03-18 11:25:00,191.81,191.84,191.15,191.32,43550.0,191.81,191.84,191.15,191.32,43550.0
2022-03-18 11:30:00,191.34,191.65,191.3,191.44,35815.0,191.34,191.65,191.3,191.44,35815.0
2022-03-18 11:35:00,191.46,192.02,191.45,191.74,42238.0,191.46,192.02,191.45,191.74,42238.0
2022-03-18 11:40:00,191.7,191.79,191.47,191.62,24352.0,191.7,191.79,191.47,191.62,24352.0
2022-03-18 11:45:00,191.68,191.7,190.92,191.23,63066.0,191.68,191.7,190.92,191.23,63066.0
2022-03-18 11:50:00,191.21,191.36,190.77,190.81,65915.0,191.21,191.36,190.77,190.81,65915.0
2022-03-18 11:55:00,190.82,191.24,190.73,191.09,42148.0,190.82,191.24,190.73,191.09,42148.0
2022-03-18 12:00:00,191.08,191.67,190.79,191.67,57599.0,191.08,191.67,190.79,191.67,57599.0
2022-03-18 12:05:00,191.69,191.9,191.57,191.87,57051.0,191.69,191.9,191.57,191.87,57051.0
2022-03-18 12:10:00,191.85,191.9,191.66,191.77,37059.0,191.85,191.9,191.66,191.77,37059.0
2022-03-18 12:15:00,191.72,191.86,191.65,191.85,49274.0,191.72,191.86,191.65,191.85,49274.0
2022-03-18 12:20:00,191.83,192.2,191.8,192.13,76254.0,191.83,192.2,191.8,192.13,76254.0
2022-03-18 12:25:00,192.13,192.33,192.06,192.28,58050.0,192.13,192.33,192.06,192.28,58050.0
2022-03-18 12:30:00,192.25,192.38,192.15,192.29,45031.0,192.25,192.38,192.15,192.29,45031.0
2022-03-18 12:35:00,192.31,192.45,192.15,192.25,34875.0,192.31,192.45,192.15,192.25,34875.0
2022-03-18 12:40:00,192.27,192.62,192.24,192.4,56089.0,192.27,192.62,192.24,192.4,56089.0
2022-03-18 12:45:00,192.44,192.66,192.15,192.16,70838.0,192.44,192.66,192.15,192.16,70838.0
2022-03-18 12:50:00,192.21,192.5,192.16,192.21,48231.0,192.21,192.5,192.16,192.21,48231.0
2022-03-18 12:55:00,192.18,192.33,192.16,192.24,21417.0,192.18,192.33,192.16,192.24,21417.0
2022-03-18 13:00:00,192.25,192.5,192.1,192.2,26417.0,192.25,192.5,192.1,192.2,26417.0
2022-03-18 13:05:00,192.2,192.38,191.93,192.15,48276.0,192.2,192.38,191.93,192.15,48276.0
2022-03-18 13:10:00,192.11,192.47,192.02,192.43,25662.0,192.11,192.47,192.02,192.43,25662.0
2022-03-18 13:15:00,192.4,192.49,192.25,192.27,34342.0,192.4,192.49,192.25,192.27,34342.0
2022-03-18 13:20:00,192.29,192.35,192.09,192.31,25514.0,192.29,192.35,192.09,192.31,25514.0
2022-03-18 13:25:00,192.29,192.64,192.24,192.56,56579.0,192.29,192.64,192.24,192.56,56579.0
2022-03-18 13:30:00,192.55,192.67,192.38,192.42,45866.0,192.55,192.67,192.38,192.42,45866.0
2022-03-18 13:35:00,192.4,192.56,192.35,192.5,39079.0,192.4,192.56,192.35,192.5,39079.0
2022-03-18 13:40:00,192.49,192.5,191.95,191.96,59870.0,192.49,192.5,191.95,191.96,59870.0
2022-03-18 13:45:00,191.97,192.3,191.95,192.28,46060.0,191.97,192.3,191.95,192.28,46060.0
2022-03-18 13:50:00,192.27,192.42,192.1,192.15,49547.0,192.27,192.42,192.1,192.15,49547.0
2022-03-18 13:55:00,192.16,192.34,191.96,192.11,46756.0,192.16,192.34,191.96,192.11,46756.0
2022-03-18 14:00:00,192.19,192.2,191.94,192.05,41197.0,192.19,192.2,191.94,192.05,41197.0
2022-03-18 14:05:00,192.05,192.07,191.5,191.68,84337.0,192.05,192.07,191.5,191.68,84337.0
2022-03-18 14:10:00,191.72,191.75,191.44,191.73,50984.0,191.72,191.75,191.44,191.73,50984.0
2022-03-18 14:15:00,191.71,191.9,191.54,191.66,59585.0,191.71,191.9,191.54,191.66,59585.0
2022-03-18 14:20:00,191.6,191.62,191.33,191.39,68902.0,191.6,191.62,191.33,191.39,68902.0
2022-03-18 14:25:00,191.41,191.42,191.03,191.19,53097.0,191.41,191.42,191.03,191.19,53097.0
2022-03-18 14:30:00,191.21,191.33,191.04,191.3,37070.0,191.21,191.33,191.04,191.3,37070.0
2022-03-18 14:35:00,191.27,191.71,191.26,191.58,45463.0,191.27,191.71,191.26,191.58,45463.0
2022-03-18 14:40:00,191.61,191.75,191.27,191.52,54356.0,191.61,191.75,191.27,191.52,54356.0
2022-03-18 14:45:00,191.5,191.61,191.47,191.54,27447.0,191.5,191.61,191.47,191.54,27447.0
2022-03-18 14:50:00,191.56,191.74,191.55,191.63,57063.0,191.56,191.74,191.55,191.63,57063.0
2022-03-18 14:55:00,191.61,191.61,191.38,191.52,35042.0,191.61,191.61,191.38,191.52,35042.0
2022-03-18 15:00:00,191.58,191.66,191.45,191.47,31103.0,191.58,191.66,191.45,191.47,31103.0
2022-03-18 15:05:00,191.49,191.6,191.39,191.53,52893.0,191.49,191.6,191.39,191.53,52893.0
2022-03-18 15:10:00,191.56,191.81,191.55,191.8,72649.0,191.56,191.81,191.55,191.8,72649.0
2022-03-18 15:15:00,191.79,192.07,191.74,192.05,77309.0,191.79,192.07,191.74,192.05,77309.0
2022-03-18 15:20:00,192.07,192.14,191.76,192.01,73697.0,192.07,192.14,191.76,192.01,73697.0
2022-03-18 15:25:00,192.02,192.23,192.02,192.12,61618.0,192.02,192.23,192.02,192.12,61618.0
2022-03-18 15:30:00,192.13,192.57,192.13,192.53,93124.0,192.13,192.57,192.13,192.53,93124.0
2022-03-18 15:35:00,192.53,192.54,191.9,192.0,108592.0,192.53,192.54,191.9,192.0,108592.0
2022-03-18 15:40:00,192.0,192.54,191.9,192.53,109027.0,192.0,192.54,191.9,192.53,109027.0
2022-03-18 15:45:00,192.55,192.64,192.1,192.39,102414.0,192.55,192.64,192.1,192.39,102414.0
2022-03-18 15:50:00,192.36,192.63,192.2,192.3,117836.0,192.36,192.63,192.2,192.3,117836.0
2022-03-18 15:55:00,192.28,192.96,192.27,192.79,315945.0,192.28,192.96,192.27,192.79,315945.0
2022-03-21 09:30:00,184.4,184.96,182.55,183.85,1507527.0,184.4,184.96,182.55,183.85,1507527.0
2022-03-21 09:35:00,183.85,184.03,181.82,182.24,1000172.0,183.85,184.03,181.82,182.24,1000172.0
2022-03-21 09:40:00,182.25,182.79,181.0,181.33,970250.0,182.25,182.79,181.0,181.33,970250.0
2022-03-21 09:45:00,181.34,182.18,180.75,180.86,658007.0,181.34,182.18,180.75,180.86,658007.0
2022-03-21 09:50:00,180.86,182.49,180.61,182.05,510048.0,180.86,182.49,180.61,182.05,510048.0
2022-03-21 09:55:00,182.08,183.1,181.88,182.18,538779.0,182.08,183.1,181.88,182.18,538779.0
2022-03-21 10:00:00,182.14,183.55,181.96,182.6,529050.0,182.14,183.55,181.96,182.6,529050.0
2022-03-21 10:05:00,182.56,182.85,181.95,182.33,405305.0,182.56,182.85,181.95,182.33,405305.0
2022-03-21 10:10:00,182.34,182.68,181.52,181.91,277239.0,182.34,182.68,181.52,181.91,277239.0
2022-03-21 10:15:00,181.91,182.83,181.75,182.57,264080.0,181.91,182.83,181.75,182.57,264080.0
2022-03-21 10:20:00,182.5,182.62,181.91,182.2,316458.0,182.5,182.62,181.91,182.2,316458.0
2022-03-21 10:25:00,182.19,182.25,181.8,182.01,206140.0,182.19,182.25,181.8,182.01,206140.0
2022-03-21 10:30:00,182.01,182.99,181.92,182.35,250885.0,182.01,182.99,181.92,182.35,250885.0
2022-03-21 10:35:00,182.37,183.12,182.1,182.97,260975.0,182.37,183.12,182.1,182.97,260975.0
2022-03-21 10:40:00,182.97,183.27,182.25,182.64,278917.0,182.97,183.27,182.25,182.64,278917.0
2022-03-21 10:45:00,182.64,183.57,182.5,183.52,234371.0,182.64,183.57,182.5,183.52,234371.0
2022-03-21 10:50:00,183.55,183.96,183.35,183.88,303568.0,183.55,183.96,183.35,183.88,303568.0
2022-03-21 10:55:00,183.9,184.58,183.7,184.44,351522.0,183.9,184.58,183.7,184.44,351522.0
2022-03-21 11:00:00,184.43,184.69,184.25,184.34,215190.0,184.43,184.69,184.25,184.34,215190.0
2022-03-21 11:05:00,184.38,184.38,183.62,184.11,226495.0,184.38,184.38,183.62,184.11,226495.0
2022-03-21 11:10:00,184.12,184.99,184.01,184.83,253006.0,184.12,184.99,184.01,184.83,253006.0
2022-03-21 11:15:00,184.83,185.68,184.52,185.2,338139.0,184.83,185.68,184.52,185.2,338139.0
2022-03-21 11:20:00,185.18,185.22,184.77,185.15,173477.0,185.18,185.22,184.77,185.15,173477.0
2022-03-21 11:25:00,185.14,185.49,185.01,185.24,166381.0,185.14,185.49,185.01,185.24,166381.0
2022-03-21 11:30:00,185.23,185.31,184.69,184.87,181558.0,185.23,185.31,184.69,184.87,181558.0
2022-03-21 11:35:00,184.89,185.25,184.41,184.97,178243.0,184.89,185.25,184.41,184.97,178243.0
2022-03-21 11:40:00,184.98,185.35,184.66,184.75,132203.0,184.98,185.35,184.66,184.75,132203.0
2022-03-21 11:45:00,184.76,185.24,184.75,185.06,93392.0,184.76,185.24,184.75,185.06,93392.0
2022-03-21 11:50:00,185.09,185.79,184.93,185.7,181789.0,185.09,185.79,184.93,185.7,181789.0
2022-03-21 11:55:00,185.72,185.86,185.4,185.41,162226.0,185.72,185.86,185.4,185.41,162226.0
2022-03-21 12:00:00,185.41,185.66,185.11,185.14,117339.0,185.41,185.66,185.11,185.14,117339.0
2022-03-21 12:05:00,185.16,185.97,185.11,185.93,188514.0,185.16,185.97,185.11,185.93,188514.0
2022-03-21 12:10:00,185.92,186.48,185.88,186.37,202924.0,185.92,186.48,185.88,186.37,202924.0
2022-03-21 12:15:00,186.41,186.7,186.09,186.44,177172.0,186.41,186.7,186.09,186.44,177172.0
2022-03-21 12:20:00,186.45,187.04,186.41,186.88,230731.0,186.45,187.04,186.41,186.88,230731.0
2022-03-21 12:25:00,186.88,187.27,186.77,186.83,205051.0,186.88,187.27,186.77,186.83,205051.0
2022-03-21 12:30:00,186.89,186.91,185.39,185.64,298853.0,186.89,186.91,185.39,185.64,298853.0
2022-03-21 12:35:00,185.64,185.64,184.66,185.34,242831.0,185.64,185.64,184.66,185.34,242831.0
2022-03-21 12:40:00,185.39,186.08,185.1,186.02,153192.0,185.39,186.08,185.1,186.02,153192.0
2022-03-21 12:45:00,186.01,186.25,185.5,185.98,146868.0,186.01,186.25,185.5,185.98,146868.0
2022-03-21 12:50:00,186.0,186.0,185.12,185.2,120025.0,186.0,186.0,185.12,185.2,120025.0
2022-03-21 12:55:00,185.21,185.66,184.8,184.93,155904.0,185.21,185.66,184.8,184.93,155904.0
2022-03-21 13:00:00,184.94,185.29,184.7,184.8,138177.0,184.94,185.29,184.7,184.8,138177.0
2022-03-21 13:05:00,184.76,185.2,184.7,185.07,85231.0,184.76,185.2,184.7,185.07,85231.0
2022-03-21 13:10:00,185.11,185.19,184.84,184.94,100111.0,185.11,185.19,184.84,184.94,100111.0
2022-03-21 13:15:00,184.9,184.9,183.9,183.9,169047.0,184.9,184.9,183.9,183.9,169047.0
2022-03-21 13:20:00,183.93,184.28,183.92,184.2,124576.0,183.93,184.28,183.92,184.2,124576.0
2022-03-21 13:25:00,184.2,184.73,184.13,184.15,98895.0,184.2,184.73,184.13,184.15,98895.0
2022-03-21 13:30:00,184.13,184.5,184.0,184.11,163596.0,184.13,184.5,184.0,184.11,163596.0
2022-03-21 13:35:00,184.13,184.37,183.75,184.05,157900.0,184.13,184.37,183.75,184.05,157900.0
2022-03-21 13:40:00,184.02,184.42,183.99,184.28,104108.0,184.02,184.42,183.99,184.28,104108.0
2022-03-21 13:45:00,184.3,184.88,184.19,184.69,112233.0,184.3,184.88,184.19,184.69,112233.0
2022-03-21 13:50:00,184.72,184.93,184.66,184.9,115549.0,184.72,184.93,184.66,184.9,115549.0
2022-03-21 13:55:00,184.95,185.24,184.7,185.16,127108.0,184.95,185.24,184.7,185.16,127108.0
2022-03-21 14:00:00,185.17,185.25,184.64,185.07,120614.0,185.17,185.25,184.64,185.07,120614.0
2022-03-21 14:05:00,185.07,185.07,184.73,184.88,109263.0,185.07,185.07,184.73,184.88,109263.0
2022-03-21 14:10:00,184.85,184.85,184.34,184.48,104483.0,184.85,184.85,184.34,184.48,104483.0
2022-03-21 14:15:00,184.49,184.6,184.29,184.54,133265.0,184.49,184.6,184.29,184.54,133265.0
2022-03-21 14:20:00,184.56,185.6,184.56,185.39,167397.0,184.56,185.6,184.56,185.39,167397.0
2022-03-21 14:25:00,185.44,185.99,185.3,185.85,136049.0,185.44,185.99,185.3,185.85,136049.0
2022-03-21 14:30:00,185.86,186.2,185.68,185.88,137015.0,185.86,186.2,185.68,185.88,137015.0
2022-03-21 14:35:00,185.89,186.21,185.59,185.89,109379.0,185.89,186.21,185.59,185.89,109379.0
2022-03-21 14:40:00,185.87,186.36,185.83,186.14,108399.0,185.87,186.36,185.83,186.14,108399.0
2022-03-21 14:45:00,186.17,186.52,186.02,186.14,156567.0,186.17,186.52,186.02,186.14,156567.0
2022-03-21 14:50:00,186.14,186.18,185.65,185.74,89619.0,186.14,186.18,185.65,185.74,89619.0
2022-03-21 14:55:00,185.76,185.81,185.01,185.04,94939.0,185.76,185.81,185.01,185.04,94939.0
2022-03-21 15:00:00,185.06,185.3,184.93,185.19,106059.0,185.06,185.3,184.93,185.19,106059.0
2022-03-21 15:05:00,185.2,185.55,185.14,185.55,93689.0,185.2,185.55,185.14,185.55,93689.0
2022-03-21 15:10:00,185.55,186.23,185.41,186.16,104045.0,185.55,186.23,185.41,186.16,104045.0
2022-03-21 15:15:00,186.2,186.36,185.83,185.94,117045.0,186.2,186.36,185.83,185.94,117045.0
2022-03-21 15:20:00,185.93,186.21,185.83,185.91,202838.0,185.93,186.21,185.83,185.91,202838.0
2022-03-21 15:25:00,185.91,186.5,185.9,186.24,104889.0,185.91,186.5,185.9,186.24,104889.0
2022-03-21 15:30:00,186.28,186.29,185.41,185.6,119634.0,186.28,186.29,185.41,185.6,119634.0
2022-03-21 15:35:00,185.56,185.75,185.39,185.46,65967.0,185.56,185.75,185.39,185.46,65967.0
2022-03-21 15:40:00,185.42,185.58,185.02,185.15,126068.0,185.42,185.58,185.02,185.15,126068.0
2022-03-21 15:45:00,185.15,185.33,184.87,184.88,143425.0,185.15,185.33,184.87,184.88,143425.0
2022-03-21 15:50:00,184.93,185.93,184.92,185.8,274927.0,184.93,185.93,184.92,185.8,274927.0
2022-03-21 15:55:00,185.75,186.0,183.93,185.91,299420.0,185.75,186.0,183.93,185.91,299420.0
2022-03-22 09:30:00,185.24,186.88,184.52,186.26,360030.0,185.24,186.88,184.52,186.26,360030.0
2022-03-22 09:35:00,186.03,187.64,186.0,187.35,227527.0,186.03,187.64,186.0,187.35,227527.0
2022-03-22 09:40:00,187.4,187.59,186.22,187.18,207962.0,187.4,187.59,186.22,187.18,207962.0
2022-03-22 09:45:00,187.18,188.8,186.81,188.54,242707.0,187.18,188.8,186.81,188.54,242707.0
2022-03-22 09:50:00,188.52,190.1,188.48,190.09,401105.0,188.52,190.1,188.48,190.09,401105.0
2022-03-22 09:55:00,190.06,190.98,190.01,190.85,367023.0,190.06,190.98,190.01,190.85,367023.0
2022-03-22 10:00:00,190.85,191.6,190.77,191.25,367794.0,190.85,191.6,190.77,191.25,367794.0
2022-03-22 10:05:00,191.21,191.31,190.42,191.02,232048.0,191.21,191.31,190.42,191.02,232048.0
2022-03-22 10:10:00,191.1,191.13,190.41,190.78,163868.0,191.1,191.13,190.41,190.78,163868.0
2022-03-22 10:15:00,190.82,190.87,190.15,190.38,141034.0,190.82,190.87,190.15,190.38,141034.0
2022-03-22 10:20:00,190.4,191.04,190.34,190.49,113023.0,190.4,191.04,190.34,190.49,113023.0
2022-03-22 10:25:00,190.44,190.6,189.64,189.76,148986.0,190.44,190.6,189.64,189.76,148986.0
2022-03-22 10:30:00,189.81,190.09,189.07,189.19,142296.0,189.81,190.09,189.07,189.19,142296.0
2022-03-22 10:35:00,189.16,189.42,188.66,188.79,184527.0,189.16,189.42,188.66,188.79,184527.0
2022-03-22 10:40:00,188.81,189.09,188.56,189.04,125021.0,188.81,189.09,188.56,189.04,125021.0
2022-03-22 10:45:00,189.05,189.58,188.76,189.38,138647.0,189.05,189.58,188.76,189.38,138647.0
2022-03-22 10:50:00,189.38,189.79,189.11,189.48,137583.0,189.38,189.79,189.11,189.48,137583.0
2022-03-22 10:55:00,189.45,189.8,189.09,189.75,108009.0,189.45,189.8,189.09,189.75,108009.0
2022-03-22 11:00:00,189.79,190.03,189.27,189.99,98898.0,189.79,190.03,189.27,189.99,98898.0
2022-03-22 11:05:00,189.99,190.49,189.93,190.46,111817.0,189.99,190.49,189.93,190.46,111817.0
2022-03-22 11:10:00,190.41,190.83,190.23,190.74,125574.0,190.41,190.83,190.23,190.74,125574.0
2022-03-22 11:15:00,190.78,190.93,190.67,190.87,88035.0,190.78,190.93,190.67,190.87,88035.0
2022-03-22 11:20:00,190.83,190.85,190.34,190.57,73919.0,190.83,190.85,190.34,190.57,73919.0
2022-03-22 11:25:00,190.56,190.91,190.54,190.9,59398.0,190.56,190.91,190.54,190.9,59398.0
2022-03-22 11:30:00,190.91,190.93,190.32,190.52,89089.0,190.91,190.93,190.32,190.52,89089.0
2022-03-22 11:35:00,190.56,190.76,190.35,190.63,76887.0,190.56,190.76,190.35,190.63,76887.0
2022-03-22 11:40:00,190.65,191.15,190.57,191.08,116739.0,190.65,191.15,190.57,191.08,116739.0
2022-03-22 11:45:00,191.09,191.17,190.7,191.03,90639.0,191.09,191.17,190.7,191.03,90639.0
2022-03-22 11:50:00,191.05,191.16,190.88,191.14,60189.0,191.05,191.16,190.88,191.14,60189.0
2022-03-22 11:55:00,191.1,191.24,190.59,191.2,93752.0,191.1,191.24,190.59,191.2,93752.0
2022-03-22 12:00:00,191.24,191.32,190.52,190.82,94388.0,191.24,191.32,190.52,190.82,94388.0
2022-03-22 12:05:00,190.82,191.78,190.82,191.72,137451.0,190.82,191.78,190.82,191.72,137451.0
2022-03-22 12:10:00,191.75,192.04,191.38,191.62,198651.0,191.75,192.04,191.38,191.62,198651.0
2022-03-22 12:15:00,191.62,191.95,191.42,191.58,81721.0,191.62,191.95,191.42,191.58,81721.0
2022-03-22 12:20:00,191.57,191.6,190.87,191.04,95984.0,191.57,191.6,190.87,191.04,95984.0
2022-03-22 12:25:00,191.05,191.05,190.58,190.91,78132.0,191.05,191.05,190.58,190.91,78132.0
2022-03-22 12:30:00,190.93,191.15,190.64,191.15,63696.0,190.93,191.15,190.64,191.15,63696.0
2022-03-22 12:35:00,191.15,191.57,191.06,191.07,79494.0,191.15,191.57,191.06,191.07,79494.0
2022-03-22 12:40:00,191.03,191.49,190.83,191.37,57740.0,191.03,191.49,190.83,191.37,57740.0
2022-03-22 12:45:00,191.4,191.47,191.16,191.42,51047.0,191.4,191.47,191.16,191.42,51047.0
2022-03-22 12:50:00,191.47,191.93,191.44,191.87,103579.0,191.47,191.93,191.44,191.87,103579.0
2022-03-22 12:55:00,191.86,192.06,191.68,192.02,127176.0,191.86,192.06,191.68,192.02,127176.0
2022-03-22 13:00:00,192.0,192.41,191.86,192.37,95783.0,192.0,192.41,191.86,192.37,95783.0
2022-03-22 13:05:00,192.32,192.49,192.26,192.3,94140.0,192.32,192.49,192.26,192.3,94140.0
2022-03-22 13:10:00,192.29,192.47,191.88,192.43,94421.0,192.29,192.47,191.88,192.43,94421.0
2022-03-22 13:15:00,192.39,192.67,192.15,192.45,112458.0,192.39,192.67,192.15,192.45,112458.0
2022-03-22 13:20:00,192.42,192.54,192.19,192.19,61102.0,192.42,192.54,192.19,192.19,61102.0
2022-03-22 13:25:00,192.21,192.67,192.16,192.6,68880.0,192.21,192.67,192.16,192.6,68880.0
2022-03-22 13:30:00,192.63,192.81,192.4,192.67,89411.0,192.63,192.81,192.4,192.67,89411.0
2022-03-22 13:35:00,192.7,192.87,192.52,192.54,68064.0,192.7,192.87,192.52,192.54,68064.0
2022-03-22 13:40:00,192.55,192.55,191.96,192.22,99321.0,192.55,192.55,191.96,192.22,99321.0
2022-03-22 13:45:00,192.25,192.25,191.62,192.02,96839.0,192.25,192.25,191.62,192.02,96839.0
2022-03-22 13:50:00,192.01,192.33,191.98,192.16,64006.0,192.01,192.33,191.98,192.16,64006.0
2022-03-22 13:55:00,192.2,192.37,192.09,192.28,60969.0,192.2,192.37,192.09,192.28,60969.0
2022-03-22 14:00:00,192.4,192.41,191.94,192.09,64504.0,192.4,192.41,191.94,192.09,64504.0
2022-03-22 14:05:00,192.14,192.24,191.98,192.19,42955.0,192.14,192.24,191.98,192.19,42955.0
2022-03-22 14:10:00,192.18,192.27,192.02,192.09,50105.0,192.18,192.27,192.02,192.09,50105.0
2022-03-22 14:15:00,192.08,192.35,191.99,192.33,78482.0,192.08,192.35,191.99,192.33,78482.0
2022-03-22 14:20:00,192.37,192.37,192.0,192.0,56923.0,192.37,192.37,192.0,192.0,56923.0
2022-03-22 14:25:00,192.0,192.03,191.62,191.77,65608.0,192.0,192.03,191.62,191.77,65608.0
2022-03-22 14:30:00,191.77,191.81,191.3,191.44,69423.0,191.77,191.81,191.3,191.44,69423.0
2022-03-22 14:35:00,191.41,191.69,191.4,191.55,76191.0,191.41,191.69,191.4,191.55,76191.0
2022-03-22 14:40:00,191.53,191.55,191.1,191.22,91458.0,191.53,191.55,191.1,191.22,91458.0
2022-03-22 14:45:00,191.19,191.36,191.05,191.19,47335.0,191.19,191.36,191.05,191.19,47335.0
2022-03-22 14:50:00,191.19,191.33,191.14,191.31,55508.0,191.19,191.33,191.14,191.31,55508.0
2022-03-22 14:55:00,191.34,191.84,191.31,191.59,78146.0,191.34,191.84,191.31,191.59,78146.0
2022-03-22 15:00:00,191.58,191.63,191.43,191.47,65731.0,191.58,191.63,191.43,191.47,65731.0
2022-03-22 15:05:00,191.46,191.49,191.17,191.43,70771.0,191.46,191.49,191.17,191.43,70771.0
2022-03-22 15:10:00,191.41,191.53,191.25,191.47,78211.0,191.41,191.53,191.25,191.47,78211.0
2022-03-22 15:15:00,191.5,191.6,191.08,191.11,74209.0,191.5,191.6,191.08,191.11,74209.0
2022-03-22 15:20:00,191.11,191.13,190.64,190.79,91733.0,191.11,191.13,190.64,190.79,91733.0
2022-03-22 15:25:00,190.75,190.8,190.56,190.61,86831.0,190.75,190.8,190.56,190.61,86831.0
2022-03-22 15:30:00,190.63,190.66,190.33,190.58,89263.0,190.63,190.66,190.33,190.58,89263.0
2022-03-22 15:35:00,190.57,190.96,190.54,190.8,88791.0,190.57,190.96,190.54,190.8,88791.0
2022-03-22 15:40:00,190.78,190.92,190.56,190.89,86871.0,190.78,190.92,190.56,190.89,86871.0
2022-03-22 15:45:00,190.86,191.56,190.79,191.32,139997.0,190.86,191.56,190.79,191.32,139997.0
2022-03-22 15:50:00,191.34,191.6,190.85,190.87,211074.0,191.34,191.6,190.85,190.87,211074.0
2022-03-22 15:55:00,190.87,191.25,190.63,191.14,342267.0,190.87,191.25,190.63,191.14,342267.0
2022-03-23 09:30:00,189.67,190.16,188.71,189.25,262777.0,189.67,190.16,188.71,189.25,262777.0
2022-03-23 09:35:00,189.06,189.24,187.5,187.88,188796.0,189.06,189.24,187.5,187.88,188796.0
2022-03-23 09:40:00,187.88,188.1,187.1,187.4,174181.0,187.88,188.1,187.1,187.4,174181.0
2022-03-23 09:45:00,187.4,187.4,186.45,186.65,174160.0,187.4,187.4,186.45,186.65,174160.0
2022-03-23 09:50:00,186.58,187.34,186.35,187.12,156846.0,186.58,187.34,186.35,187.12,156846.0
2022-03-23 09:55:00,187.09,187.12,186.2,186.32,154896.0,187.09,187.12,186.2,186.32,154896.0
2022-03-23 10:00:00,186.25,186.29,185.55,185.99,134131.0,186.25,186.29,185.55,185.99,134131.0
2022-03-23 10:05:00,185.98,186.4,185.97,186.08,116051.0,185.98,186.4,185.97,186.08,116051.0
2022-03-23 10:10:00,186.09,186.2,185.78,186.03,129253.0,186.09,186.2,185.78,186.03,129253.0
2022-03-23 10:15:00,186.07,186.75,185.93,186.63,152820.0,186.07,186.75,185.93,186.63,152820.0
2022-03-23 10:20:00,186.66,186.69,186.09,186.62,92816.0,186.66,186.69,186.09,186.62,92816.0
2022-03-23 10:25:00,186.64,186.66,185.87,186.16,92432.0,186.64,186.66,185.87,186.16,92432.0
2022-03-23 10:30:00,186.11,186.8,186.11,186.6,86679.0,186.11,186.8,186.11,186.6,86679.0
2022-03-23 10:35:00,186.66,187.53,186.55,187.21,118042.0,186.66,187.53,186.55,187.21,118042.0
2022-03-23 10:40:00,187.26,187.39,186.95,186.96,60925.0,187.26,187.39,186.95,186.96,60925.0
2022-03-23 10:45:00,186.98,187.05,186.64,186.93,58198.0,186.98,187.05,186.64,186.93,58198.0
2022-03-23 10:50:00,186.93,187.25,186.67,187.22,52617.0,186.93,187.25,186.67,187.22,52617.0
2022-03-23 10:55:00,187.22,187.48,186.92,187.0,65392.0,187.22,187.48,186.92,187.0,65392.0
2022-03-23 11:00:00,186.98,187.54,186.82,187.51,59776.0,186.98,187.54,186.82,187.51,59776.0
2022-03-23 11:05:00,187.49,187.51,186.87,186.89,87601.0,187.49,187.51,186.87,186.89,87601.0
2022-03-23 11:10:00,186.85,186.85,186.5,186.62,80346.0,186.85,186.85,186.5,186.62,80346.0
2022-03-23 11:15:00,186.64,186.69,186.35,186.35,62060.0,186.64,186.69,186.35,186.35,62060.0
2022-03-23 11:20:00,186.35,186.58,186.25,186.33,79470.0,186.35,186.58,186.25,186.33,79470.0
2022-03-23 11:25:00,186.34,186.85,186.26,186.84,72487.0,186.34,186.85,186.26,186.84,72487.0
2022-03-23 11:30:00,186.85,186.85,186.66,186.68,40134.0,186.85,186.85,186.66,186.68,40134.0
2022-03-23 11:35:00,186.69,187.12,186.65,186.93,52859.0,186.69,187.12,186.65,186.93,52859.0
2022-03-23 11:40:00,186.87,186.92,186.46,186.61,69797.0,186.87,186.92,186.46,186.61,69797.0
2022-03-23 11:45:00,186.64,186.79,186.5,186.61,62194.0,186.64,186.79,186.5,186.61,62194.0
2022-03-23 11:50:00,186.57,187.04,186.57,186.98,52363.0,186.57,187.04,186.57,186.98,52363.0
2022-03-23 11:55:00,186.99,187.03,186.75,186.99,54702.0,186.99,187.03,186.75,186.99,54702.0
2022-03-23 12:00:00,187.01,187.35,186.86,187.23,39799.0,187.01,187.35,186.86,187.23,39799.0
2022-03-23 12:05:00,187.18,187.22,186.59,186.67,48298.0,187.18,187.22,186.59,186.67,48298.0
2022-03-23 12:10:00,186.63,186.69,186.36,186.68,59724.0,186.63,186.69,186.36,186.68,59724.0
2022-03-23 12:15:00,186.68,187.24,186.66,187.22,50928.0,186.68,187.24,186.66,187.22,50928.0
2022-03-23 12:20:00,187.18,187.34,187.13,187.23,36031.0,187.18,187.34,187.13,187.23,36031.0
2022-03-23 12:25:00,187.32,187.44,187.1,187.2,41120.0,187.32,187.44,187.1,187.2,41120.0
2022-03-23 12:30:00,187.23,187.51,187.17,187.19,47974.0,187.23,187.51,187.17,187.19,47974.0
2022-03-23 12:35:00,187.17,187.17,186.75,187.1,32571.0,187.17,187.17,186.75,187.1,32571.0
2022-03-23 12:40:00,187.09,187.13,186.37,186.41,47549.0,187.09,187.13,186.37,186.41,47549.0
2022-03-23 12:45:00,186.36,186.62,186.19,186.59,53600.0,186.36,186.62,186.19,186.59,53600.0
2022-03-23 12:50:00,186.59,186.7,186.47,186.6,34633.0,186.59,186.7,186.47,186.6,34633.0
2022-03-23 12:55:00,186.59,186.94,186.51,186.81,38528.0,186.59,186.94,186.51,186.81,38528.0
2022-03-23 13:00:00,186.78,186.83,186.28,186.3,21609.0,186.78,186.83,186.28,186.3,21609.0
2022-03-23 13:05:00,186.27,186.59,186.25,186.53,25710.0,186.27,186.59,186.25,186.53,25710.0
2022-03-23 13:10:00,186.5,186.69,186.29,186.47,37315.0,186.5,186.69,186.29,186.47,37315.0
2022-03-23 13:15:00,186.49,186.57,186.06,186.16,45646.0,186.49,186.57,186.06,186.16,45646.0
2022-03-23 13:20:00,186.19,186.27,185.67,185.7,83343.0,186.19,186.27,185.67,185.7,83343.0
2022-03-23 13:25:00,185.74,185.74,185.41,185.49,66210.0,185.74,185.74,185.41,185.49,66210.0
2022-03-23 13:30:00,185.46,185.76,185.33,185.65,61751.0,185.46,185.76,185.33,185.65,61751.0
2022-03-23 13:35:00,185.66,185.88,185.59,185.59,47862.0,185.66,185.88,185.59,185.59,47862.0
2022-03-23 13:40:00,185.57,185.58,185.3,185.35,52750.0,185.57,185.58,185.3,185.35,52750.0
2022-03-23 13:45:00,185.36,185.45,185.1,185.31,58339.0,185.36,185.45,185.1,185.31,58339.0
2022-03-23 13:50:00,185.3,185.6,185.22,185.59,44388.0,185.3,185.6,185.22,185.59,44388.0
2022-03-23 13:55:00,185.63,185.86,185.49,185.72,56572.0,185.63,185.86,185.49,185.72,56572.0
2022-03-23 14:00:00,185.71,186.07,185.55,185.77,50070.0,185.71,186.07,185.55,185.77,50070.0
2022-03-23 14:05:00,185.75,185.79,185.48,185.55,31932.0,185.75,185.79,185.48,185.55,31932.0
2022-03-23 14:10:00,185.55,185.63,185.14,185.16,52395.0,185.55,185.63,185.14,185.16,52395.0
2022-03-23 14:15:00,185.14,185.52,185.03,185.46,35194.0,185.14,185.52,185.03,185.46,35194.0
2022-03-23 14:20:00,185.49,185.68,185.35,185.36,54902.0,185.49,185.68,185.35,185.36,54902.0
2022-03-23 14:25:00,185.42,185.88,185.32,185.71,34967.0,185.42,185.88,185.32,185.71,34967.0
2022-03-23 14:30:00,185.73,185.8,185.56,185.8,92042.0,185.73,185.8,185.56,185.8,92042.0
2022-03-23 14:35:00,185.77,185.95,185.54,185.81,63893.0,185.77,185.95,185.54,185.81,63893.0
2022-03-23 14:40:00,185.82,186.15,185.79,186.12,44285.0,185.82,186.15,185.79,186.12,44285.0
2022-03-23 14:45:00,186.14,186.42,186.11,186.34,51483.0,186.14,186.42,186.11,186.34,51483.0
2022-03-23 14:50:00,186.35,186.39,186.1,186.18,28118.0,186.35,186.39,186.1,186.18,28118.0
2022-03-23 14:55:00,186.23,186.27,185.9,185.94,25093.0,186.23,186.27,185.9,185.94,25093.0
2022-03-23 15:00:00,185.91,186.26,185.79,186.17,30789.0,185.91,186.26,185.79,186.17,30789.0
2022-03-23 15:05:00,186.06,186.07,185.77,185.91,37712.0,186.06,186.07,185.77,185.91,37712.0
2022-03-23 15:10:00,185.9,186.01,185.83,185.89,49404.0,185.9,186.01,185.83,185.89,49404.0
2022-03-23 15:15:00,185.92,185.92,185.72,185.92,31491.0,185.92,185.92,185.72,185.92,31491.0
2022-03-23 15:20:00,185.93,186.25,185.83,186.22,34979.0,185.93,186.25,185.83,186.22,34979.0
2022-03-23 15:25:00,186.23,186.33,186.03,186.3,48686.0,186.23,186.33,186.03,186.3,48686.0
2022-03-23 15:30:00,186.3,186.45,186.07,186.11,62118.0,186.3,186.45,186.07,186.11,62118.0
2022-03-23 15:35:00,186.11,186.27,186.07,186.13,30894.0,186.11,186.27,186.07,186.13,30894.0
2022-03-23 15:40:00,186.1,186.3,185.84,186.3,82310.0,186.1,186.3,185.84,186.3,82310.0
2022-03-23 15:45:00,186.3,186.65,186.3,186.39,72881.0,186.3,186.65,186.3,186.39,72881.0
2022-03-23 15:50:00,186.41,186.41,185.98,186.0,106989.0,186.41,186.41,185.98,186.0,106989.0
2022-03-23 15:55:00,186.02,186.16,185.93,185.98,168382.0,186.02,186.16,185.93,185.98,168382.0
2022-03-24 09:30:00,186.35,187.1,185.67,185.82,146146.0,186.35,187.1,185.67,185.82,146146.0
2022-03-24 09:35:00,185.81,185.81,184.85,185.05,143224.0,185.81,185.81,184.85,185.05,143224.0
2022-03-24 09:40:00,185.08,185.52,184.72,185.39,99276.0,185.08,185.52,184.72,185.39,99276.0
2022-03-24 09:45:00,185.32,185.82,184.9,185.58,84459.0,185.32,185.82,184.9,185.58,84459.0
2022-03-24 09:50:00,185.56,186.89,185.5,186.68,110968.0,185.56,186.89,185.5,186.68,110968.0
2022-03-24 09:55:00,186.68,187.25,186.59,186.87,98657.0,186.68,187.25,186.59,186.87,98657.0
2022-03-24 10:00:00,186.89,187.67,186.85,187.65,114480.0,186.89,187.67,186.85,187.65,114480.0
2022-03-24 10:05:00,187.69,187.94,186.72,186.92,119911.0,187.69,187.94,186.72,186.92,119911.0
2022-03-24 10:10:00,186.81,187.16,186.62,186.78,55623.0,186.81,187.16,186.62,186.78,55623.0
2022-03-24 10:15:00,186.78,186.79,185.69,185.94,83692.0,186.78,186.79,185.69,185.94,83692.0
2022-03-24 10:20:00,185.98,186.57,185.76,186.12,100414.0,185.98,186.57,185.76,186.12,100414.0
2022-03-24 10:25:00,186.04,186.44,185.89,186.31,35123.0,186.04,186.44,185.89,186.31,35123.0
2022-03-24 10:30:00,186.33,187.1,186.14,187.06,56910.0,186.33,187.1,186.14,187.06,56910.0
2022-03-24 10:35:00,187.03,187.52,186.76,186.81,69527.0,187.03,187.52,186.76,186.81,69527.0
2022-03-24 10:40:00,186.82,186.92,186.5,186.84,97937.0,186.82,186.92,186.5,186.84,97937.0
2022-03-24 10:45:00,186.84,187.16,186.7,187.01,76241.0,186.84,187.16,186.7,187.01,76241.0
2022-03-24 10:50:00,187.0,187.17,186.8,187.08,38367.0,187.0,187.17,186.8,187.08,38367.0
2022-03-24 10:55:00,187.06,187.22,186.82,187.22,29723.0,187.06,187.22,186.82,187.22,29723.0
2022-03-24 11:00:00,187.23,187.8,187.05,187.36,48127.0,187.23,187.8,187.05,187.36,48127.0
2022-03-24 11:05:00,187.4,187.76,187.21,187.44,43627.0,187.4,187.76,187.21,187.44,43627.0
2022-03-24 11:10:00,187.39,187.88,187.36,187.8,67859.0,187.39,187.88,187.36,187.8,67859.0
2022-03-24 11:15:00,187.84,187.9,187.53,187.63,46811.0,187.84,187.9,187.53,187.63,46811.0
2022-03-24 11:20:00,187.63,187.65,187.29,187.45,34905.0,187.63,187.65,187.29,187.45,34905.0
2022-03-24 11:25:00,187.44,187.87,187.33,187.7,72040.0,187.44,187.87,187.33,187.7,72040.0
2022-03-24 11:30:00,187.75,188.32,187.67,188.06,92555.0,187.75,188.32,187.67,188.06,92555.0
2022-03-24 11:35:00,188.06,188.17,187.83,187.84,41147.0,188.06,188.17,187.83,187.84,41147.0
2022-03-24 11:40:00,187.8,187.95,187.63,187.86,36324.0,187.8,187.95,187.63,187.86,36324.0
2022-03-24 11:45:00,187.83,187.86,187.46,187.48,28267.0,187.83,187.86,187.46,187.48,28267.0
2022-03-24 11:50:00,187.42,187.61,187.28,187.4,31562.0,187.42,187.61,187.28,187.4,31562.0
2022-03-24 11:55:00,187.41,187.78,187.4,187.66,42681.0,187.41,187.78,187.4,187.66,42681.0
2022-03-24 12:00:00,187.67,188.18,187.47,187.63,94910.0,187.67,188.18,187.47,187.63,94910.0
2022-03-24 12:05:00,187.62,187.9,187.5,187.78,59798.0,187.62,187.9,187.5,187.78,59798.0
2022-03-24 12:10:00,187.8,187.9,187.59,187.83,71242.0,187.8,187.9,187.59,187.83,71242.0
2022-03-24 12:15:00,187.88,188.06,187.79,187.88,41715.0,187.88,188.06,187.79,187.88,41715.0
2022-03-24 12:20:00,187.9,188.54,187.87,188.31,58964.0,187.9,188.54,187.87,188.31,58964.0
2022-03-24 12:25:00,188.28,188.45,187.8,187.9,37161.0,188.28,188.45,187.8,187.9,37161.0
2022-03-24 12:30:00,187.92,187.99,187.45,187.51,66087.0,187.92,187.99,187.45,187.51,66087.0
2022-03-24 12:35:00,187.52,187.91,187.42,187.77,28432.0,187.52,187.91,187.42,187.77,28432.0
2022-03-24 12:40:00,187.77,187.91,187.67,187.78,11497.0,187.77,187.91,187.67,187.78,11497.0
2022-03-24 12:45:00,187.76,187.77,187.39,187.45,24115.0,187.76,187.77,187.39,187.45,24115.0
2022-03-24 12:50:00,187.46,187.96,187.38,187.86,61806.0,187.46,187.96,187.38,187.86,61806.0
2022-03-24 12:55:00,187.83,188.07,187.82,187.99,30289.0,187.83,188.07,187.82,187.99,30289.0
2022-03-24 13:00:00,188.04,188.37,187.99,188.22,57957.0,188.04,188.37,187.99,188.22,57957.0
2022-03-24 13:05:00,188.23,188.33,188.1,188.18,39181.0,188.23,188.33,188.1,188.18,39181.0
2022-03-24 13:10:00,188.22,188.34,188.06,188.3,40779.0,188.22,188.34,188.06,188.3,40779.0
2022-03-24 13:15:00,188.27,188.56,188.27,188.52,34989.0,188.27,188.56,188.27,188.52,34989.0
2022-03-24 13:20:00,188.5,188.65,188.38,188.52,42408.0,188.5,188.65,188.38,188.52,42408.0
2022-03-24 13:25:00,188.53,188.64,188.44,188.52,16607.0,188.53,188.64,188.44,188.52,16607.0
2022-03-24 13:30:00,188.56,188.85,188.54,188.65,58816.0,188.56,188.85,188.54,188.65,58816.0
2022-03-24 13:35:00,188.66,188.77,188.45,188.46,52601.0,188.66,188.77,188.45,188.46,52601.0
2022-03-24 13:40:00,188.43,188.54,188.27,188.38,57333.0,188.43,188.54,188.27,188.38,57333.0
2022-03-24 13:45:00,188.44,188.63,188.4,188.44,37430.0,188.44,188.63,188.4,188.44,37430.0
2022-03-24 13:50:00,188.42,188.56,188.31,188.36,29452.0,188.42,188.56,188.31,188.36,29452.0
2022-03-24 13:55:00,188.37,188.42,188.05,188.12,38014.0,188.37,188.42,188.05,188.12,38014.0
2022-03-24 14:00:00,188.14,188.5,188.08,188.46,45391.0,188.14,188.5,188.08,188.46,45391.0
2022-03-24 14:05:00,188.44,188.44,187.94,188.05,68638.0,188.44,188.44,187.94,188.05,68638.0
2022-03-24 14:10:00,188.06,188.06,187.72,187.86,43982.0,188.06,188.06,187.72,187.86,43982.0
2022-03-24 14:15:00,187.9,188.13,187.85,187.93,28131.0,187.9,188.13,187.85,187.93,28131.0
2022-03-24 14:20:00,187.94,187.98,187.59,187.81,41694.0,187.94,187.98,187.59,187.81,41694.0
2022-03-24 14:25:00,187.87,188.02,187.68,187.81,39980.0,187.87,188.02,187.68,187.81,39980.0
2022-03-24 14:30:00,187.85,187.96,187.75,187.85,38147.0,187.85,187.96,187.75,187.85,38147.0
2022-03-24 14:35:00,187.87,188.0,187.64,187.98,34166.0,187.87,188.0,187.64,187.98,34166.0
2022-03-24 14:40:00,188.0,188.12,187.91,188.01,21765.0,188.0,188.12,187.91,188.01,21765.0
2022-03-24 14:45:00,187.94,187.95,187.65,187.77,24377.0,187.94,187.95,187.65,187.77,24377.0
2022-03-24 14:50:00,187.83,188.33,187.83,188.3,50689.0,187.83,188.33,187.83,188.3,50689.0
2022-03-24 14:55:00,188.3,188.46,188.2,188.4,63478.0,188.3,188.46,188.2,188.4,63478.0
2022-03-24 15:00:00,188.38,188.41,187.93,187.98,22250.0,188.38,188.41,187.93,187.98,22250.0
2022-03-24 15:05:00,188.01,188.45,188.01,188.45,17650.0,188.01,188.45,188.01,188.45,17650.0
2022-03-24 15:10:00,188.43,188.48,188.28,188.31,20427.0,188.43,188.48,188.28,188.31,20427.0
2022-03-24 15:15:00,188.28,188.33,188.06,188.31,22077.0,188.28,188.33,188.06,188.31,22077.0
2022-03-24 15:20:00,188.32,188.45,188.26,188.41,26592.0,188.32,188.45,188.26,188.41,26592.0
2022-03-24 15:25:00,188.41,188.63,188.41,188.47,56561.0,188.41,188.63,188.41,188.47,56561.0
2022-03-24 15:30:00,188.49,188.58,188.41,188.52,57451.0,188.49,188.58,188.41,188.52,57451.0
2022-03-24 15:35:00,188.51,188.59,188.29,188.42,49086.0,188.51,188.59,188.29,188.42,49086.0
2022-03-24 15:40:00,188.41,188.58,188.36,188.57,54463.0,188.41,188.58,188.36,188.57,54463.0
2022-03-24 15:45:00,188.56,188.73,188.56,188.7,67433.0,188.56,188.73,188.56,188.7,67433.0
2022-03-24 15:50:00,188.75,188.99,188.72,188.8,102692.0,188.75,188.99,188.72,188.8,102692.0
2022-03-24 15:55:00,188.8,189.19,188.73,189.05,172939.0,188.8,189.19,188.73,189.05,172939.0
2022-03-25 09:30:00,187.76,190.16,187.76,190.09,180134.0,187.76,190.16,187.76,190.09,180134.0
2022-03-25 09:35:00,190.0,190.33,189.2,189.59,133763.0,190.0,190.33,189.2,189.59,133763.0
2022-03-25 09:40:00,189.55,190.8,189.1,190.21,122595.0,189.55,190.8,189.1,190.21,122595.0
2022-03-25 09:45:00,190.29,191.5,190.05,191.01,134262.0,190.29,191.5,190.05,191.01,134262.0
2022-03-25 09:50:00,190.89,191.39,190.61,191.2,79153.0,190.89,191.39,190.61,191.2,79153.0
2022-03-25 09:55:00,191.28,191.7,190.44,190.65,110656.0,191.28,191.7,190.44,190.65,110656.0
2022-03-25 10:00:00,190.64,191.03,190.39,190.48,56402.0,190.64,191.03,190.39,190.48,56402.0
2022-03-25 10:05:00,190.47,190.52,190.14,190.41,51518.0,190.47,190.52,190.14,190.41,51518.0
2022-03-25 10:10:00,190.37,190.58,189.97,190.09,68765.0,190.37,190.58,189.97,190.09,68765.0
2022-03-25 10:15:00,190.02,190.28,189.69,190.19,60863.0,190.02,190.28,189.69,190.19,60863.0
2022-03-25 10:20:00,190.16,190.98,190.13,190.55,61072.0,190.16,190.98,190.13,190.55,61072.0
2022-03-25 10:25:00,190.53,190.53,189.66,189.71,41977.0,190.53,190.53,189.66,189.71,41977.0
2022-03-25 10:30:00,189.69,189.89,189.44,189.79,76722.0,189.69,189.89,189.44,189.79,76722.0
2022-03-25 10:35:00,189.8,190.1,189.6,189.6,51807.0,189.8,190.1,189.6,189.6,51807.0
2022-03-25 10:40:00,189.59,189.91,189.49,189.89,37258.0,189.59,189.91,189.49,189.89,37258.0
2022-03-25 10:45:00,189.86,189.92,189.69,189.74,41394.0,189.86,189.92,189.69,189.74,41394.0
2022-03-25 10:50:00,189.73,189.9,189.43,189.55,34672.0,189.73,189.9,189.43,189.55,34672.0
2022-03-25 10:55:00,189.59,189.78,189.37,189.72,39894.0,189.59,189.78,189.37,189.72,39894.0
2022-03-25 11:00:00,189.79,189.87,189.5,189.53,19712.0,189.79,189.87,189.5,189.53,19712.0
2022-03-25 11:05:00,189.51,189.7,189.03,189.07,43956.0,189.51,189.7,189.03,189.07,43956.0
2022-03-25 11:10:00,189.07,189.13,188.51,188.56,95963.0,189.07,189.13,188.51,188.56,95963.0
2022-03-25 11:15:00,188.51,188.73,188.25,188.29,58050.0,188.51,188.73,188.25,188.29,58050.0
2022-03-25 11:20:00,188.32,188.32,187.61,187.63,91007.0,188.32,188.32,187.61,187.63,91007.0
2022-03-25 11:25:00,187.63,187.69,186.93,187.47,130565.0,187.63,187.69,186.93,187.47,130565.0
2022-03-25 11:30:00,187.44,187.87,187.34,187.69,79797.0,187.44,187.87,187.34,187.69,79797.0
2022-03-25 11:35:00,187.67,187.92,187.52,187.88,40520.0,187.67,187.92,187.52,187.88,40520.0
2022-03-25 11:40:00,187.82,188.72,187.79,188.67,73967.0,187.82,188.72,187.79,188.67,73967.0
2022-03-25 11:45:00,188.71,188.74,188.08,188.18,65639.0,188.71,188.74,188.08,188.18,65639.0
2022-03-25 11:50:00,188.2,188.49,188.06,188.11,37128.0,188.2,188.49,188.06,188.11,37128.0
2022-03-25 11:55:00,188.11,188.28,187.54,188.0,97523.0,188.11,188.28,187.54,188.0,97523.0
2022-03-25 12:00:00,187.99,188.01,187.8,187.96,29280.0,187.99,188.01,187.8,187.96,29280.0
2022-03-25 12:05:00,188.0,188.12,187.91,188.08,32182.0,188.0,188.12,187.91,188.08,32182.0
2022-03-25 12:10:00,188.02,188.12,187.88,188.1,25389.0,188.02,188.12,187.88,188.1,25389.0
2022-03-25 12:15:00,188.13,188.38,187.8,188.3,47506.0,188.13,188.38,187.8,188.3,47506.0
2022-03-25 12:20:00,188.34,188.72,188.3,188.36,31847.0,188.34,188.72,188.3,188.36,31847.0
2022-03-25 12:25:00,188.35,188.64,188.28,188.46,28912.0,188.35,188.64,188.28,188.46,28912.0
2022-03-25 12:30:00,188.55,188.55,188.15,188.22,19497.0,188.55,188.55,188.15,188.22,19497.0
2022-03-25 12:35:00,188.17,188.17,187.66,187.79,27181.0,188.17,188.17,187.66,187.79,27181.0
2022-03-25 12:40:00,187.9,187.98,187.71,187.9,22502.0,187.9,187.98,187.71,187.9,22502.0
2022-03-25 12:45:00,187.93,188.17,187.84,188.13,34725.0,187.93,188.17,187.84,188.13,34725.0
2022-03-25 12:50:00,188.15,188.44,188.0,188.16,26597.0,188.15,188.44,188.0,188.16,26597.0
2022-03-25 12:55:00,188.13,188.23,187.92,188.15,21563.0,188.13,188.23,187.92,188.15,21563.0
2022-03-25 13:00:00,188.18,188.28,188.01,188.23,20950.0,188.18,188.28,188.01,188.23,20950.0
2022-03-25 13:05:00,188.18,188.21,187.95,188.01,16835.0,188.18,188.21,187.95,188.01,16835.0
2022-03-25 13:10:00,187.98,188.02,187.39,187.47,51072.0,187.98,188.02,187.39,187.47,51072.0
2022-03-25 13:15:00,187.45,188.72,187.41,188.64,73192.0,187.45,188.72,187.41,188.64,73192.0
2022-03-25 13:20:00,188.65,188.69,187.86,187.94,51694.0,188.65,188.69,187.86,187.94,51694.0
2022-03-25 13:25:00,187.97,188.23,187.97,188.1,21699.0,187.97,188.23,187.97,188.1,21699.0
2022-03-25 13:30:00,188.13,188.32,188.07,188.2,50340.0,188.13,188.32,188.07,188.2,50340.0
2022-03-25 13:35:00,188.2,188.47,188.14,188.42,78912.0,188.2,188.47,188.14,188.42,78912.0
2022-03-25 13:40:00,188.42,188.8,188.3,188.79,35526.0,188.42,188.8,188.3,188.79,35526.0
2022-03-25 13:45:00,188.84,188.97,188.5,188.62,37036.0,188.84,188.97,188.5,188.62,37036.0
2022-03-25 13:50:00,188.65,188.75,188.59,188.64,19267.0,188.65,188.75,188.59,188.64,19267.0
2022-03-25 13:55:00,188.67,188.72,188.56,188.63,21712.0,188.67,188.72,188.56,188.63,21712.0
2022-03-25 14:00:00,188.67,188.9,188.58,188.82,14609.0,188.67,188.9,188.58,188.82,14609.0
2022-03-25 14:05:00,188.78,188.96,188.75,188.81,31865.0,188.78,188.96,188.75,188.81,31865.0
2022-03-25 14:10:00,188.81,188.87,188.51,188.58,20450.0,188.81,188.87,188.51,188.58,20450.0
2022-03-25 14:15:00,188.56,188.62,188.3,188.31,22019.0,188.56,188.62,188.3,188.31,22019.0
2022-03-25 14:20:00,188.32,188.47,188.28,188.45,18492.0,188.32,188.47,188.28,188.45,18492.0
2022-03-25 14:25:00,188.43,188.55,188.31,188.38,20927.0,188.43,188.55,188.31,188.38,20927.0
2022-03-25 14:30:00,188.41,188.6,188.28,188.34,26129.0,188.41,188.6,188.28,188.34,26129.0
2022-03-25 14:35:00,188.31,188.76,188.28,188.57,30660.0,188.31,188.76,188.28,188.57,30660.0
2022-03-25 14:40:00,188.57,188.78,188.53,188.76,32748.0,188.57,188.78,188.53,188.76,32748.0
2022-03-25 14:45:00,188.78,188.95,188.62,188.67,46429.0,188.78,188.95,188.62,188.67,46429.0
2022-03-25 14:50:00,188.67,188.69,188.57,188.59,16009.0,188.67,188.69,188.57,188.59,16009.0
2022-03-25 14:55:00,188.61,188.66,188.48,188.59,21721.0,188.61,188.66,188.48,188.59,21721.0
2022-03-25 15:00:00,188.58,188.63,188.23,188.31,27200.0,188.58,188.63,188.23,188.31,27200.0
2022-03-25 15:05:00,188.33,188.45,188.13,188.16,29129.0,188.33,188.45,188.13,188.16,29129.0
2022-03-25 15:10:00,188.18,188.28,188.06,188.15,32767.0,188.18,188.28,188.06,188.15,32767.0
2022-03-25 15:15:00,188.15,188.28,188.03,188.06,39262.0,188.15,188.28,188.03,188.06,39262.0
2022-03-25 15:20:00,188.06,188.07,187.7,187.71,52365.0,188.06,188.07,187.7,187.71,52365.0
2022-03-25 15:25:00,187.74,187.86,187.46,187.5,59454.0,187.74,187.86,187.46,187.5,59454.0
2022-03-25 15:30:00,187.5,187.68,187.41,187.55,54372.0,187.5,187.68,187.41,187.55,54372.0
2022-03-25 15:35:00,187.55,187.79,187.53,187.57,35221.0,187.55,187.79,187.53,187.57,35221.0
2022-03-25 15:40:00,187.57,188.11,187.57,187.86,45633.0,187.57,188.11,187.57,187.86,45633.0
2022-03-25 15:45:00,187.86,188.21,187.86,188.1,56664.0,187.86,188.21,187.86,188.1,56664.0
2022-03-25 15:50:00,188.08,188.48,187.92,188.41,71233.0,188.08,188.48,187.92,188.41,71233.0
2022-03-25 15:55:00,188.44,188.99,188.29,188.94,183270.0,188.44,188.99,188.29,188.94,183270.0
2022-03-28 09:30:00,188.43,189.26,187.47,187.56,192187.0,188.43,189.26,187.47,187.56,192187.0
2022-03-28 09:35:00,187.61,187.92,187.13,187.69,91939.0,187.61,187.92,187.13,187.69,91939.0
2022-03-28 09:40:00,187.7,187.7,186.95,187.34,126315.0,187.7,187.7,186.95,187.34,126315.0
2022-03-28 09:45:00,187.45,187.6,186.97,187.6,72952.0,187.45,187.6,186.97,187.6,72952.0
2022-03-28 09:50:00,187.7,188.25,187.62,188.0,101272.0,187.7,188.25,187.62,188.0,101272.0
2022-03-28 09:55:00,187.92,187.96,187.06,187.53,81357.0,187.92,187.96,187.06,187.53,81357.0
2022-03-28 10:00:00,187.55,187.55,187.05,187.27,73087.0,187.55,187.55,187.05,187.27,73087.0
2022-03-28 10:05:00,187.28,187.98,187.07,187.82,81449.0,187.28,187.98,187.07,187.82,81449.0
2022-03-28 10:10:00,187.84,188.2,187.58,188.0,63931.0,187.84,188.2,187.58,188.0,63931.0
2022-03-28 10:15:00,188.05,188.08,187.51,187.58,55282.0,188.05,188.08,187.51,187.58,55282.0
2022-03-28 10:20:00,187.65,187.76,187.24,187.41,50287.0,187.65,187.76,187.24,187.41,50287.0
2022-03-28 10:25:00,187.41,187.73,187.3,187.66,35426.0,187.41,187.73,187.3,187.66,35426.0
2022-03-28 10:30:00,187.66,188.48,187.62,188.11,73400.0,187.66,188.48,187.62,188.11,73400.0
2022-03-28 10:35:00,188.24,188.42,187.81,188.11,59272.0,188.24,188.42,187.81,188.11,59272.0
2022-03-28 10:40:00,188.03,188.17,187.87,188.05,26850.0,188.03,188.17,187.87,188.05,26850.0
2022-03-28 10:45:00,188.08,188.25,187.9,187.94,42853.0,188.08,188.25,187.9,187.94,42853.0
2022-03-28 10:50:00,187.9,188.04,187.65,187.7,24249.0,187.9,188.04,187.65,187.7,24249.0
2022-03-28 10:55:00,187.69,187.79,187.41,187.56,56183.0,187.69,187.79,187.41,187.56,56183.0
2022-03-28 11:00:00,187.59,187.71,186.97,187.21,98485.0,187.59,187.71,186.97,187.21,98485.0
2022-03-28 11:05:00,187.18,187.33,187.0,187.04,60744.0,187.18,187.33,187.0,187.04,60744.0
2022-03-28 11:10:00,187.01,187.04,186.7,186.78,79522.0,187.01,187.04,186.7,186.78,79522.0
2022-03-28 11:15:00,186.74,186.99,186.65,186.89,54523.0,186.74,186.99,186.65,186.89,54523.0
2022-03-28 11:20:00,186.87,186.92,186.16,186.59,146517.0,186.87,186.92,186.16,186.59,146517.0
2022-03-28 11:25:00,186.59,186.59,186.22,186.41,62220.0,186.59,186.59,186.22,186.41,62220.0
2022-03-28 11:30:00,186.35,186.45,185.92,186.13,80316.0,186.35,186.45,185.92,186.13,80316.0
2022-03-28 11:35:00,186.05,186.1,185.71,185.74,65284.0,186.05,186.1,185.71,185.74,65284.0
2022-03-28 11:40:00,185.7,185.98,185.67,185.82,41783.0,185.7,185.98,185.67,185.82,41783.0
2022-03-28 11:45:00,185.79,185.8,184.79,184.79,130278.0,185.79,185.8,184.79,184.79,130278.0
2022-03-28 11:50:00,184.83,185.22,184.47,185.17,135967.0,184.83,185.22,184.47,185.17,135967.0
2022-03-28 11:55:00,185.13,185.37,185.03,185.08,56458.0,185.13,185.37,185.03,185.08,56458.0
2022-03-28 12:00:00,185.09,185.56,184.96,185.53,50788.0,185.09,185.56,184.96,185.53,50788.0
2022-03-28 12:05:00,185.54,185.54,185.05,185.08,42455.0,185.54,185.54,185.05,185.08,42455.0
2022-03-28 12:10:00,185.07,185.25,184.91,185.15,43210.0,185.07,185.25,184.91,185.15,43210.0
2022-03-28 12:15:00,185.16,185.22,184.87,184.97,49401.0,185.16,185.22,184.87,184.97,49401.0
2022-03-28 12:20:00,184.99,185.39,184.99,185.22,37761.0,184.99,185.39,184.99,185.22,37761.0
2022-03-28 12:25:00,185.23,185.38,185.03,185.09,26134.0,185.23,185.38,185.03,185.09,26134.0
2022-03-28 12:30:00,185.08,185.36,184.98,185.32,28352.0,185.08,185.36,184.98,185.32,28352.0
2022-03-28 12:35:00,185.34,185.5,185.17,185.24,35988.0,185.34,185.5,185.17,185.24,35988.0
2022-03-28 12:40:00,185.26,185.42,185.05,185.31,42694.0,185.26,185.42,185.05,185.31,42694.0
2022-03-28 12:45:00,185.23,185.49,185.2,185.42,21933.0,185.23,185.49,185.2,185.42,21933.0
2022-03-28 12:50:00,185.37,185.74,185.37,185.71,45825.0,185.37,185.74,185.37,185.71,45825.0
2022-03-28 12:55:00,185.71,185.98,185.7,185.98,66212.0,185.71,185.98,185.7,185.98,66212.0
2022-03-28 13:00:00,185.98,186.29,185.92,186.04,55832.0,185.98,186.29,185.92,186.04,55832.0
2022-03-28 13:05:00,186.1,186.2,185.72,185.89,36291.0,186.1,186.2,185.72,185.89,36291.0
2022-03-28 13:10:00,185.86,186.09,185.79,185.92,28336.0,185.86,186.09,185.79,185.92,28336.0
2022-03-28 13:15:00,185.93,186.04,185.76,185.95,26184.0,185.93,186.04,185.76,185.95,26184.0
2022-03-28 13:20:00,185.97,186.32,185.96,186.25,35285.0,185.97,186.32,185.96,186.25,35285.0
2022-03-28 13:25:00,186.24,186.73,186.14,186.54,65308.0,186.24,186.73,186.14,186.54,65308.0
2022-03-28 13:30:00,186.62,186.83,186.5,186.64,40839.0,186.62,186.83,186.5,186.64,40839.0
2022-03-28 13:35:00,186.62,186.9,186.49,186.55,42229.0,186.62,186.9,186.49,186.55,42229.0
2022-03-28 13:40:00,186.57,186.85,186.53,186.67,28549.0,186.57,186.85,186.53,186.67,28549.0
2022-03-28 13:45:00,186.68,186.79,186.47,186.7,27885.0,186.68,186.79,186.47,186.7,27885.0
2022-03-28 13:50:00,186.68,186.74,186.42,186.5,20669.0,186.68,186.74,186.42,186.5,20669.0
2022-03-28 13:55:00,186.52,186.79,186.41,186.67,27459.0,186.52,186.79,186.41,186.67,27459.0
2022-03-28 14:00:00,186.71,186.84,186.55,186.55,21806.0,186.71,186.84,186.55,186.55,21806.0
2022-03-28 14:05:00,186.56,186.71,186.44,186.64,29881.0,186.56,186.71,186.44,186.64,29881.0
2022-03-28 14:10:00,186.66,186.8,186.36,186.44,40540.0,186.66,186.8,186.36,186.44,40540.0
2022-03-28 14:15:00,186.46,186.6,186.23,186.35,24751.0,186.46,186.6,186.23,186.35,24751.0
2022-03-28 14:20:00,186.36,186.71,186.36,186.64,18240.0,186.36,186.71,186.36,186.64,18240.0
2022-03-28 14:25:00,186.68,186.94,186.56,186.9,41604.0,186.68,186.94,186.56,186.9,41604.0
2022-03-28 14:30:00,186.89,187.13,186.84,187.06,46858.0,186.89,187.13,186.84,187.06,46858.0
2022-03-28 14:35:00,187.04,187.28,186.96,187.25,58452.0,187.04,187.28,186.96,187.25,58452.0
2022-03-28 14:40:00,187.23,187.36,186.92,187.09,61835.0,187.23,187.36,186.92,187.09,61835.0
2022-03-28 14:45:00,187.14,187.5,187.11,187.39,49491.0,187.14,187.5,187.11,187.39,49491.0
2022-03-28 14:50:00,187.41,187.85,187.41,187.78,76502.0,187.41,187.85,187.41,187.78,76502.0
2022-03-28 14:55:00,187.74,188.17,187.65,188.09,93188.0,187.74,188.17,187.65,188.09,93188.0
2022-03-28 15:00:00,188.1,188.17,187.8,187.86,43641.0,188.1,188.17,187.8,187.86,43641.0
2022-03-28 15:05:00,187.86,187.97,187.71,187.78,35128.0,187.86,187.97,187.71,187.78,35128.0
2022-03-28 15:10:00,187.75,187.87,187.66,187.74,40361.0,187.75,187.87,187.66,187.74,40361.0
2022-03-28 15:15:00,187.76,187.86,187.59,187.59,36667.0,187.76,187.86,187.59,187.59,36667.0
2022-03-28 15:20:00,187.61,188.0,187.59,187.9,61449.0,187.61,188.0,187.59,187.9,61449.0
2022-03-28 15:25:00,187.91,188.04,187.74,187.8,64867.0,187.91,188.04,187.74,187.8,64867.0
2022-03-28 15:30:00,187.77,187.88,187.67,187.8,53980.0,187.77,187.88,187.67,187.8,53980.0
2022-03-28 15:35:00,187.8,187.84,187.39,187.41,45536.0,187.8,187.84,187.39,187.41,45536.0
2022-03-28 15:40:00,187.43,187.97,187.37,187.95,100690.0,187.43,187.97,187.37,187.95,100690.0
2022-03-28 15:45:00,187.97,188.09,187.79,188.0,118769.0,187.97,188.09,187.79,188.0,118769.0
2022-03-28 15:50:00,188.02,188.02,187.63,187.75,94151.0,188.02,188.02,187.63,187.75,94151.0
2022-03-28 15:55:00,187.73,188.29,187.61,188.17,213831.0,187.73,188.29,187.61,188.17,213831.0
2022-03-29 09:30:00,191.62,194.46,191.2,193.75,529395.0,191.62,194.46,191.2,193.75,529395.0
2022-03-29 09:35:00,193.69,194.98,193.3,194.54,282488.0,193.69,194.98,193.3,194.54,282488.0
2022-03-29 09:40:00,194.55,195.36,194.34,195.1,354116.0,194.55,195.36,194.34,195.1,354116.0
2022-03-29 09:45:00,195.0,196.36,194.92,195.25,321303.0,195.0,196.36,194.92,195.25,321303.0
2022-03-29 09:50:00,195.1,196.0,194.81,195.21,151842.0,195.1,196.0,194.81,195.21,151842.0
2022-03-29 09:55:00,195.29,195.38,193.43,194.03,204575.0,195.29,195.38,193.43,194.03,204575.0
2022-03-29 10:00:00,194.11,194.32,193.43,193.98,76992.0,194.11,194.32,193.43,193.98,76992.0
2022-03-29 10:05:00,193.95,193.95,192.57,193.09,83306.0,193.95,193.95,192.57,193.09,83306.0
2022-03-29 10:10:00,193.1,193.36,191.25,191.59,142068.0,193.1,193.36,191.25,191.59,142068.0
2022-03-29 10:15:00,191.58,192.15,191.46,191.9,83399.0,191.58,192.15,191.46,191.9,83399.0
2022-03-29 10:20:00,191.85,192.86,191.84,192.68,94474.0,191.85,192.86,191.84,192.68,94474.0
2022-03-29 10:25:00,192.61,193.23,192.54,193.15,76187.0,192.61,193.23,192.54,193.15,76187.0
2022-03-29 10:30:00,193.23,193.82,192.97,193.78,72369.0,193.23,193.82,192.97,193.78,72369.0
2022-03-29 10:35:00,193.8,193.93,193.31,193.64,69634.0,193.8,193.93,193.31,193.64,69634.0
2022-03-29 10:40:00,193.66,194.02,193.28,194.0,84501.0,193.66,194.02,193.28,194.0,84501.0
2022-03-29 10:45:00,194.03,194.38,193.96,194.26,74612.0,194.03,194.38,193.96,194.26,74612.0
2022-03-29 10:50:00,194.29,194.77,194.29,194.66,124341.0,194.29,194.77,194.29,194.66,124341.0
2022-03-29 10:55:00,194.66,195.04,194.64,194.98,88668.0,194.66,195.04,194.64,194.98,88668.0
2022-03-29 11:00:00,194.93,195.23,194.51,194.63,87078.0,194.93,195.23,194.51,194.63,87078.0
2022-03-29 11:05:00,194.58,194.6,194.33,194.44,53444.0,194.58,194.6,194.33,194.44,53444.0
2022-03-29 11:10:00,194.51,194.89,194.29,194.57,75109.0,194.51,194.89,194.29,194.57,75109.0
2022-03-29 11:15:00,194.56,194.59,193.87,194.16,75677.0,194.56,194.59,193.87,194.16,75677.0
2022-03-29 11:20:00,194.16,194.21,193.27,193.62,48005.0,194.16,194.21,193.27,193.62,48005.0
2022-03-29 11:25:00,193.63,194.06,193.47,193.86,47745.0,193.63,194.06,193.47,193.86,47745.0
2022-03-29 11:30:00,193.86,193.86,193.27,193.45,44597.0,193.86,193.86,193.27,193.45,44597.0
2022-03-29 11:35:00,193.45,193.69,193.16,193.66,46049.0,193.45,193.69,193.16,193.66,46049.0
2022-03-29 11:40:00,193.64,193.76,193.3,193.72,39297.0,193.64,193.76,193.3,193.72,39297.0
2022-03-29 11:45:00,193.7,194.1,193.57,194.06,40728.0,193.7,194.1,193.57,194.06,40728.0
2022-03-29 11:50:00,194.11,194.18,193.86,194.05,60740.0,194.11,194.18,193.86,194.05,60740.0
2022-03-29 11:55:00,194.08,194.08,193.68,193.84,38952.0,194.08,194.08,193.68,193.84,38952.0
2022-03-29 12:00:00,193.87,194.24,193.72,193.9,86771.0,193.87,194.24,193.72,193.9,86771.0
2022-03-29 12:05:00,193.9,194.08,193.87,193.92,45705.0,193.9,194.08,193.87,193.92,45705.0
2022-03-29 12:10:00,193.93,194.04,193.62,193.69,62468.0,193.93,194.04,193.62,193.69,62468.0
2022-03-29 12:15:00,193.68,193.85,193.58,193.82,25179.0,193.68,193.85,193.58,193.82,25179.0
2022-03-29 12:20:00,193.84,194.04,193.69,193.88,13286.0,193.84,194.04,193.69,193.88,13286.0
2022-03-29 12:25:00,193.89,194.0,193.64,193.98,24983.0,193.89,194.0,193.64,193.98,24983.0
2022-03-29 12:30:00,193.94,194.02,193.14,193.29,34070.0,193.94,194.02,193.14,193.29,34070.0
2022-03-29 12:35:00,193.29,193.29,192.64,192.82,46862.0,193.29,193.29,192.64,192.82,46862.0
2022-03-29 12:40:00,192.85,193.21,192.72,193.15,45187.0,192.85,193.21,192.72,193.15,45187.0
2022-03-29 12:45:00,193.15,193.57,193.15,193.57,27255.0,193.15,193.57,193.15,193.57,27255.0
2022-03-29 12:50:00,193.57,193.57,193.05,193.05,29997.0,193.57,193.57,193.05,193.05,29997.0
2022-03-29 12:55:00,193.05,193.17,192.86,193.11,18444.0,193.05,193.17,192.86,193.11,18444.0
2022-03-29 13:00:00,193.08,193.1,192.77,192.9,15229.0,193.08,193.1,192.77,192.9,15229.0
2022-03-29 13:05:00,192.86,192.86,192.53,192.71,38353.0,192.86,192.86,192.53,192.71,38353.0
2022-03-29 13:10:00,192.77,193.11,192.77,193.06,19238.0,192.77,193.11,192.77,193.06,19238.0
2022-03-29 13:15:00,193.02,193.25,193.02,193.12,16329.0,193.02,193.25,193.02,193.12,16329.0
2022-03-29 13:20:00,193.09,193.15,192.8,193.02,19144.0,193.09,193.15,192.8,193.02,19144.0
2022-03-29 13:25:00,192.99,193.1,192.73,192.74,22258.0,192.99,193.1,192.73,192.74,22258.0
2022-03-29 13:30:00,192.75,193.08,192.75,192.92,15204.0,192.75,193.08,192.75,192.92,15204.0
2022-03-29 13:35:00,192.92,193.23,192.9,193.13,21887.0,192.92,193.23,192.9,193.13,21887.0
2022-03-29 13:40:00,193.13,193.46,193.04,193.43,57687.0,193.13,193.46,193.04,193.43,57687.0
2022-03-29 13:45:00,193.46,193.5,193.19,193.26,51395.0,193.46,193.5,193.19,193.26,51395.0
2022-03-29 13:50:00,193.25,193.3,193.06,193.27,18726.0,193.25,193.3,193.06,193.27,18726.0
2022-03-29 13:55:00,193.22,193.38,193.04,193.31,32570.0,193.22,193.38,193.04,193.31,32570.0
2022-03-29 14:00:00,193.31,193.42,193.18,193.3,23020.0,193.31,193.42,193.18,193.3,23020.0
2022-03-29 14:05:00,193.32,193.43,193.16,193.36,19249.0,193.32,193.43,193.16,193.36,19249.0
2022-03-29 14:10:00,193.39,193.6,193.33,193.49,25562.0,193.39,193.6,193.33,193.49,25562.0
2022-03-29 14:15:00,193.46,193.58,193.17,193.18,32261.0,193.46,193.58,193.17,193.18,32261.0
2022-03-29 14:20:00,193.17,193.57,193.15,193.51,22449.0,193.17,193.57,193.15,193.51,22449.0
2022-03-29 14:25:00,193.47,193.85,193.46,193.83,34692.0,193.47,193.85,193.46,193.83,34692.0
2022-03-29 14:30:00,193.81,194.04,193.71,194.0,62075.0,193.81,194.04,193.71,194.0,62075.0
2022-03-29 14:35:00,194.02,194.14,193.95,194.05,34111.0,194.02,194.14,193.95,194.05,34111.0
2022-03-29 14:40:00,194.03,194.12,193.84,194.03,31837.0,194.03,194.12,193.84,194.03,31837.0
2022-03-29 14:45:00,194.03,194.04,193.7,193.7,24053.0,194.03,194.04,193.7,193.7,24053.0
2022-03-29 14:50:00,193.67,193.71,193.49,193.5,27410.0,193.67,193.71,193.49,193.5,27410.0
2022-03-29 14:55:00,193.54,193.64,193.39,193.55,39593.0,193.54,193.64,193.39,193.55,39593.0
2022-03-29 15:00:00,193.54,193.54,193.1,193.29,31007.0,193.54,193.54,193.1,193.29,31007.0
2022-03-29 15:05:00,193.25,193.51,193.21,193.51,44883.0,193.25,193.51,193.21,193.51,44883.0
2022-03-29 15:10:00,193.5,193.69,193.4,193.53,64988.0,193.5,193.69,193.4,193.53,64988.0
2022-03-29 15:15:00,193.56,193.72,193.48,193.52,19751.0,193.56,193.72,193.48,193.52,19751.0
2022-03-29 15:20:00,193.52,193.8,193.52,193.56,34066.0,193.52,193.8,193.52,193.56,34066.0
2022-03-29 15:25:00,193.54,193.79,193.4,193.73,32037.0,193.54,193.79,193.4,193.73,32037.0
2022-03-29 15:30:00,193.78,193.87,193.67,193.83,35268.0,193.78,193.87,193.67,193.83,35268.0
2022-03-29 15:35:00,193.84,194.12,193.65,193.78,60431.0,193.84,194.12,193.65,193.78,60431.0
2022-03-29 15:40:00,193.8,193.96,193.56,193.86,55979.0,193.8,193.96,193.56,193.86,55979.0
2022-03-29 15:45:00,193.81,194.04,193.49,193.64,83811.0,193.81,194.04,193.49,193.64,83811.0
2022-03-29 15:50:00,193.7,193.75,193.37,193.53,68228.0,193.7,193.75,193.37,193.53,68228.0
2022-03-29 15:55:00,193.52,193.8,193.48,193.79,218352.0,193.52,193.8,193.48,193.79,218352.0
2022-03-30 09:30:00,192.32,192.59,191.36,192.03,238662.0,192.32,192.59,191.36,192.03,238662.0
2022-03-30 09:35:00,192.03,192.96,191.5,192.29,111751.0,192.03,192.96,191.5,192.29,111751.0
2022-03-30 09:40:00,192.5,193.4,192.41,192.91,107082.0,192.5,193.4,192.41,192.91,107082.0
2022-03-30 09:45:00,192.88,193.35,192.58,193.06,83057.0,192.88,193.35,192.58,193.06,83057.0
2022-03-30 09:50:00,193.08,194.14,192.96,193.74,83411.0,193.08,194.14,192.96,193.74,83411.0
2022-03-30 09:55:00,193.6,193.8,193.2,193.79,73922.0,193.6,193.8,193.2,193.79,73922.0
2022-03-30 10:00:00,193.87,194.32,193.66,194.17,99870.0,193.87,194.32,193.66,194.17,99870.0
2022-03-30 10:05:00,194.14,194.57,193.98,194.35,81149.0,194.14,194.57,193.98,194.35,81149.0
2022-03-30 10:10:00,194.34,194.75,194.04,194.62,81985.0,194.34,194.75,194.04,194.62,81985.0
2022-03-30 10:15:00,194.59,194.6,193.21,193.54,83475.0,194.59,194.6,193.21,193.54,83475.0
2022-03-30 10:20:00,193.5,194.13,193.25,194.03,70640.0,193.5,194.13,193.25,194.03,70640.0
2022-03-30 10:25:00,194.13,194.44,193.67,193.67,54803.0,194.13,194.44,193.67,193.67,54803.0
2022-03-30 10:30:00,193.66,193.84,193.28,193.79,97308.0,193.66,193.84,193.28,193.79,97308.0
2022-03-30 10:35:00,193.88,194.63,193.73,194.6,63946.0,193.88,194.63,193.73,194.6,63946.0
2022-03-30 10:40:00,194.64,194.77,194.4,194.51,58561.0,194.64,194.77,194.4,194.51,58561.0
2022-03-30 10:45:00,194.48,195.33,194.31,195.05,109673.0,194.48,195.33,194.31,195.05,109673.0
2022-03-30 10:50:00,195.1,195.47,194.96,194.96,72545.0,195.1,195.47,194.96,194.96,72545.0
2022-03-30 10:55:00,194.98,195.05,194.73,194.87,100238.0,194.98,195.05,194.73,194.87,100238.0
2022-03-30 11:00:00,194.88,194.89,194.11,194.32,102984.0,194.88,194.89,194.11,194.32,102984.0
2022-03-30 11:05:00,194.27,194.3,193.25,193.38,60336.0,194.27,194.3,193.25,193.38,60336.0
2022-03-30 11:10:00,193.4,193.43,192.84,193.36,52117.0,193.4,193.43,192.84,193.36,52117.0
2022-03-30 11:15:00,193.38,193.63,193.11,193.54,54096.0,193.38,193.63,193.11,193.54,54096.0
2022-03-30 11:20:00,193.59,193.68,193.36,193.4,53624.0,193.59,193.68,193.36,193.4,53624.0
2022-03-30 11:25:00,193.42,193.42,192.72,193.02,56858.0,193.42,193.42,192.72,193.02,56858.0
2022-03-30 11:30:00,193.04,193.17,192.85,193.16,31372.0,193.04,193.17,192.85,193.16,31372.0
2022-03-30 11:35:00,193.18,193.32,192.97,193.23,33333.0,193.18,193.32,192.97,193.23,33333.0
2022-03-30 11:40:00,193.23,193.39,193.0,193.06,33371.0,193.23,193.39,193.0,193.06,33371.0
2022-03-30 11:45:00,193.0,193.31,192.91,193.15,33866.0,193.0,193.31,192.91,193.15,33866.0
2022-03-30 11:50:00,193.14,193.25,192.85,193.07,25473.0,193.14,193.25,192.85,193.07,25473.0
2022-03-30 11:55:00,193.02,193.2,192.8,193.19,32588.0,193.02,193.2,192.8,193.19,32588.0
2022-03-30 12:00:00,193.16,193.33,193.05,193.12,41336.0,193.16,193.33,193.05,193.12,41336.0
2022-03-30 12:05:00,193.11,193.12,192.66,192.84,49751.0,193.11,193.12,192.66,192.84,49751.0
2022-03-30 12:10:00,192.91,193.07,192.73,193.0,45820.0,192.91,193.07,192.73,193.0,45820.0
2022-03-30 12:15:00,192.96,193.18,192.81,193.18,32741.0,192.96,193.18,192.81,193.18,32741.0
2022-03-30 12:20:00,193.18,193.5,193.16,193.5,41045.0,193.18,193.5,193.16,193.5,41045.0
2022-03-30 12:25:00,193.5,193.85,193.5,193.77,43394.0,193.5,193.85,193.5,193.77,43394.0
2022-03-30 12:30:00,193.78,193.91,193.6,193.72,32253.0,193.78,193.91,193.6,193.72,32253.0
2022-03-30 12:35:00,193.75,193.8,193.64,193.77,21195.0,193.75,193.8,193.64,193.77,21195.0
2022-03-30 12:40:00,193.75,193.81,193.42,193.56,26525.0,193.75,193.81,193.42,193.56,26525.0
2022-03-30 12:45:00,193.56,193.6,193.2,193.33,26222.0,193.56,193.6,193.2,193.33,26222.0
2022-03-30 12:50:00,193.31,193.42,193.26,193.39,14821.0,193.31,193.42,193.26,193.39,14821.0
2022-03-30 12:55:00,193.38,193.49,193.29,193.42,19092.0,193.38,193.49,193.29,193.42,19092.0
2022-03-30 13:00:00,193.38,193.41,193.06,193.06,14055.0,193.38,193.41,193.06,193.06,14055.0
2022-03-30 13:05:00,193.13,193.15,192.79,192.99,22885.0,193.13,193.15,192.79,192.99,22885.0
2022-03-30 13:10:00,193.01,193.14,192.75,192.99,22272.0,193.01,193.14,192.75,192.99,22272.0
2022-03-30 13:15:00,193.02,193.02,192.57,192.61,29851.0,193.02,193.02,192.57,192.61,29851.0
2022-03-30 13:20:00,192.63,192.77,192.47,192.74,31780.0,192.63,192.77,192.47,192.74,31780.0
2022-03-30 13:25:00,192.72,192.72,192.3,192.51,32503.0,192.72,192.72,192.3,192.51,32503.0
2022-03-30 13:30:00,192.47,192.75,192.41,192.53,17484.0,192.47,192.75,192.41,192.53,17484.0
2022-03-30 13:35:00,192.49,192.58,192.25,192.28,30827.0,192.49,192.58,192.25,192.28,30827.0
2022-03-30 13:40:00,192.25,192.44,192.2,192.29,28398.0,192.25,192.44,192.2,192.29,28398.0
2022-03-30 13:45:00,192.26,194.65,192.15,194.65,509561.0,192.26,194.65,192.15,194.65,509561.0
2022-03-30 13:50:00,194.64,195.54,194.05,195.3,417451.0,194.64,195.54,194.05,195.3,417451.0
2022-03-30 13:55:00,195.26,195.47,194.32,194.39,306204.0,195.26,195.47,194.32,194.39,306204.0
2022-03-30 14:00:00,194.43,195.75,194.41,195.72,233012.0,194.43,195.75,194.41,195.72,233012.0
2022-03-30 14:05:00,195.69,196.66,195.45,196.64,343318.0,195.69,196.66,195.45,196.64,343318.0
2022-03-30 14:10:00,196.64,197.45,196.45,196.95,372939.0,196.64,197.45,196.45,196.95,372939.0
2022-03-30 14:15:00,196.92,196.97,196.1,196.18,182255.0,196.92,196.97,196.1,196.18,182255.0
2022-03-30 14:20:00,196.13,196.22,195.8,196.18,157301.0,196.13,196.22,195.8,196.18,157301.0
2022-03-30 14:25:00,196.17,196.19,195.4,195.51,174618.0,196.17,196.19,195.4,195.51,174618.0
2022-03-30 14:30:00,195.49,195.8,195.19,195.35,119102.0,195.49,195.8,195.19,195.35,119102.0
2022-03-30 14:35:00,195.32,195.69,195.2,195.58,91944.0,195.32,195.69,195.2,195.58,91944.0
2022-03-30 14:40:00,195.62,195.64,194.79,194.88,93705.0,195.62,195.64,194.79,194.88,93705.0
2022-03-30 14:45:00,194.88,194.93,194.56,194.77,69416.0,194.88,194.93,194.56,194.77,69416.0
2022-03-30 14:50:00,194.73,195.03,194.49,194.66,73462.0,194.73,195.03,194.49,194.66,73462.0
2022-03-30 14:55:00,194.65,195.0,194.47,194.5,113151.0,194.65,195.0,194.47,194.5,113151.0
2022-03-30 15:00:00,194.44,194.59,194.23,194.33,92383.0,194.44,194.59,194.23,194.33,92383.0
2022-03-30 15:05:00,194.33,194.4,193.84,193.89,92539.0,194.33,194.4,193.84,193.89,92539.0
2022-03-30 15:10:00,193.88,194.49,193.79,194.43,78821.0,193.88,194.49,193.79,194.43,78821.0
2022-03-30 15:15:00,194.47,194.48,193.96,194.05,67194.0,194.47,194.48,193.96,194.05,67194.0
2022-03-30 15:20:00,194.03,194.19,193.7,193.73,70781.0,194.03,194.19,193.7,193.73,70781.0
2022-03-30 15:25:00,193.72,194.34,193.63,194.28,75371.0,193.72,194.34,193.63,194.28,75371.0
2022-03-30 15:30:00,194.28,194.64,194.18,194.58,76132.0,194.28,194.64,194.18,194.58,76132.0
2022-03-30 15:35:00,194.61,194.89,194.31,194.32,71505.0,194.61,194.89,194.31,194.32,71505.0
2022-03-30 15:40:00,194.34,194.64,194.11,194.44,57376.0,194.34,194.64,194.11,194.44,57376.0
2022-03-30 15:45:00,194.44,194.96,194.43,194.7,87261.0,194.44,194.96,194.43,194.7,87261.0
2022-03-30 15:50:00,194.67,194.67,194.14,194.21,106914.0,194.67,194.67,194.14,194.21,106914.0
2022-03-30 15:55:00,194.22,194.96,194.19,194.9,193880.0,194.22,194.96,194.19,194.9,193880.0
2022-03-31 09:30:00,195.0,195.61,194.4,194.89,195830.0,195.0,195.61,194.4,194.89,195830.0
2022-03-31 09:35:00,194.83,196.5,194.41,194.63,183389.0,194.83,196.5,194.41,194.63,183389.0
2022-03-31 09:40:00,194.58,195.19,194.34,195.08,81745.0,194.58,195.19,194.34,195.08,81745.0
2022-03-31 09:45:00,195.14,196.85,194.93,196.81,228851.0,195.14,196.85,194.93,196.81,228851.0
2022-03-31 09:50:00,196.74,197.58,196.32,196.71,325367.0,196.74,197.58,196.32,196.71,325367.0
2022-03-31 09:55:00,196.68,196.7,195.22,195.35,219699.0,196.68,196.7,195.22,195.35,219699.0
2022-03-31 10:00:00,195.38,195.38,194.0,194.23,167618.0,195.38,195.38,194.0,194.23,167618.0
2022-03-31 10:05:00,194.23,194.56,194.01,194.37,90368.0,194.23,194.56,194.01,194.37,90368.0
2022-03-31 10:10:00,194.38,194.59,193.84,194.23,76868.0,194.38,194.59,193.84,194.23,76868.0
2022-03-31 10:15:00,194.19,194.21,193.65,193.71,56294.0,194.19,194.21,193.65,193.71,56294.0
2022-03-31 10:20:00,193.72,193.79,193.2,193.27,67151.0,193.72,193.79,193.2,193.27,67151.0
2022-03-31 10:25:00,193.26,193.59,193.06,193.48,63683.0,193.26,193.59,193.06,193.48,63683.0
2022-03-31 10:30:00,193.44,193.69,193.26,193.64,45383.0,193.44,193.69,193.26,193.64,45383.0
2022-03-31 10:35:00,193.65,194.26,193.6,194.24,72474.0,193.65,194.26,193.6,194.24,72474.0
2022-03-31 10:40:00,194.21,194.52,194.2,194.39,50961.0,194.21,194.52,194.2,194.39,50961.0
2022-03-31 10:45:00,194.41,194.97,194.3,194.77,56091.0,194.41,194.97,194.3,194.77,56091.0
2022-03-31 10:50:00,194.72,195.0,194.37,194.43,40610.0,194.72,195.0,194.37,194.43,40610.0
2022-03-31 10:55:00,194.46,195.27,194.39,195.0,80496.0,194.46,195.27,194.39,195.0,80496.0
2022-03-31 11:00:00,194.98,195.38,194.4,194.64,50360.0,194.98,195.38,194.4,194.64,50360.0
2022-03-31 11:05:00,194.65,194.72,194.1,194.27,44014.0,194.65,194.72,194.1,194.27,44014.0
2022-03-31 11:10:00,194.27,194.67,194.1,194.57,27171.0,194.27,194.67,194.1,194.57,27171.0
2022-03-31 11:15:00,194.66,194.66,194.06,194.23,21483.0,194.66,194.66,194.06,194.23,21483.0
2022-03-31 11:20:00,194.26,194.26,193.82,194.09,26876.0,194.26,194.26,193.82,194.09,26876.0
2022-03-31 11:25:00,194.12,194.23,193.86,194.08,24247.0,194.12,194.23,193.86,194.08,24247.0
2022-03-31 11:30:00,194.03,194.19,193.7,193.8,26714.0,194.03,194.19,193.7,193.8,26714.0
2022-03-31 11:35:00,193.83,194.27,193.69,194.01,32735.0,193.83,194.27,193.69,194.01,32735.0
2022-03-31 11:40:00,194.07,194.38,194.04,194.14,24717.0,194.07,194.38,194.04,194.14,24717.0
2022-03-31 11:45:00,194.09,194.29,194.06,194.21,17336.0,194.09,194.29,194.06,194.21,17336.0
2022-03-31 11:50:00,194.24,194.53,194.17,194.48,34868.0,194.24,194.53,194.17,194.48,34868.0
2022-03-31 11:55:00,194.52,194.54,194.31,194.46,23492.0,194.52,194.54,194.31,194.46,23492.0
2022-03-31 12:00:00,194.41,194.68,194.38,194.5,93028.0,194.41,194.68,194.38,194.5,93028.0
2022-03-31 12:05:00,194.5,194.96,194.47,194.71,91156.0,194.5,194.96,194.47,194.71,91156.0
2022-03-31 12:10:00,194.73,194.75,193.95,193.95,41478.0,194.73,194.75,193.95,193.95,41478.0
2022-03-31 12:15:00,193.94,194.19,193.83,194.14,33949.0,193.94,194.19,193.83,194.14,33949.0
2022-03-31 12:20:00,194.09,194.18,193.72,193.72,41492.0,194.09,194.18,193.72,193.72,41492.0
2022-03-31 12:25:00,193.73,193.9,193.6,193.78,32419.0,193.73,193.9,193.6,193.78,32419.0
2022-03-31 12:30:00,193.77,193.86,193.55,193.63,19920.0,193.77,193.86,193.55,193.63,19920.0
2022-03-31 12:35:00,193.64,193.77,193.5,193.64,24106.0,193.64,193.77,193.5,193.64,24106.0
2022-03-31 12:40:00,193.55,193.7,193.41,193.52,16686.0,193.55,193.7,193.41,193.52,16686.0
2022-03-31 12:45:00,193.5,193.6,193.32,193.42,22656.0,193.5,193.6,193.32,193.42,22656.0
2022-03-31 12:50:00,193.4,193.56,193.24,193.4,14962.0,193.4,193.56,193.24,193.4,14962.0
2022-03-31 12:55:00,193.4,193.47,193.17,193.18,15606.0,193.4,193.47,193.17,193.18,15606.0
2022-03-31 13:00:00,193.16,193.38,193.12,193.21,14945.0,193.16,193.38,193.12,193.21,14945.0
2022-03-31 13:05:00,193.22,193.32,193.07,193.2,15160.0,193.22,193.32,193.07,193.2,15160.0
2022-03-31 13:10:00,193.18,193.23,192.88,192.96,30724.0,193.18,193.23,192.88,192.96,30724.0
2022-03-31 13:15:00,192.89,193.22,192.69,193.14,43446.0,192.89,193.22,192.69,193.14,43446.0
2022-03-31 13:20:00,193.12,193.15,193.02,193.15,16311.0,193.12,193.15,193.02,193.15,16311.0
2022-03-31 13:25:00,193.13,193.41,193.13,193.39,20617.0,193.13,193.41,193.13,193.39,20617.0
2022-03-31 13:30:00,193.4,193.66,193.33,193.59,52659.0,193.4,193.66,193.33,193.59,52659.0
2022-03-31 13:35:00,193.54,193.69,193.42,193.57,19643.0,193.54,193.69,193.42,193.57,19643.0
2022-03-31 13:40:00,193.58,193.98,193.53,193.93,22769.0,193.58,193.98,193.53,193.93,22769.0
2022-03-31 13:45:00,193.99,194.04,193.81,193.93,32488.0,193.99,194.04,193.81,193.93,32488.0
2022-03-31 13:50:00,193.98,194.08,193.84,193.91,26239.0,193.98,194.08,193.84,193.91,26239.0
2022-03-31 13:55:00,193.84,193.9,193.73,193.79,17401.0,193.84,193.9,193.73,193.79,17401.0
2022-03-31 14:00:00,193.82,193.85,193.31,193.42,21053.0,193.82,193.85,193.31,193.42,21053.0
2022-03-31 14:05:00,193.41,193.64,193.31,193.42,36042.0,193.41,193.64,193.31,193.42,36042.0
2022-03-31 14:10:00,193.45,193.52,193.24,193.24,29607.0,193.45,193.52,193.24,193.24,29607.0
2022-03-31 14:15:00,193.23,193.37,193.13,193.22,25971.0,193.23,193.37,193.13,193.22,25971.0
2022-03-31 14:20:00,193.14,193.44,193.14,193.36,14360.0,193.14,193.44,193.14,193.36,14360.0
2022-03-31 14:25:00,193.34,193.42,193.14,193.36,10700.0,193.34,193.42,193.14,193.36,10700.0
2022-03-31 14:30:00,193.39,193.53,193.29,193.48,14872.0,193.39,193.53,193.29,193.48,14872.0
2022-03-31 14:35:00,193.53,193.74,193.43,193.57,16941.0,193.53,193.74,193.43,193.57,16941.0
2022-03-31 14:40:00,193.59,193.64,193.38,193.51,8497.0,193.59,193.64,193.38,193.51,8497.0
2022-03-31 14:45:00,193.47,193.7,193.39,193.59,11759.0,193.47,193.7,193.39,193.59,11759.0
2022-03-31 14:50:00,193.6,193.79,193.55,193.67,11786.0,193.6,193.79,193.55,193.67,11786.0
2022-03-31 14:55:00,193.63,193.77,193.57,193.77,27396.0,193.63,193.77,193.57,193.77,27396.0
2022-03-31 15:00:00,193.82,194.3,193.82,193.92,43594.0,193.82,194.3,193.82,193.92,43594.0
2022-03-31 15:05:00,193.89,193.93,193.69,193.82,16063.0,193.89,193.93,193.69,193.82,16063.0
2022-03-31 15:10:00,193.8,193.8,193.64,193.72,28263.0,193.8,193.8,193.64,193.72,28263.0
2022-03-31 15:15:00,193.74,193.74,193.52,193.56,20497.0,193.74,193.74,193.52,193.56,20497.0
2022-03-31 15:20:00,193.55,193.55,193.25,193.31,30570.0,193.55,193.55,193.25,193.31,30570.0
2022-03-31 15:25:00,193.34,193.52,193.23,193.34,27998.0,193.34,193.52,193.23,193.34,27998.0
2022-03-31 15:30:00,193.28,193.41,192.96,193.09,34533.0,193.28,193.41,192.96,193.09,34533.0
2022-03-31 15:35:00,193.08,193.3,193.02,193.14,22872.0,193.08,193.3,193.02,193.14,22872.0
2022-03-31 15:40:00,193.11,193.18,192.73,192.77,36931.0,193.11,193.18,192.73,192.77,36931.0
2022-03-31 15:45:00,192.77,192.96,192.61,192.82,55123.0,192.77,192.96,192.61,192.82,55123.0
2022-03-31 15:50:00,192.83,192.95,192.56,192.59,97438.0,192.83,192.95,192.56,192.59,97438.0
2022-03-31 15:55:00,192.61,192.7,191.45,191.5,279258.0,192.61,192.7,191.45,191.5,279258.0
2022-04-01 09:30:00,192.58,192.62,191.37,191.41,143898.0,192.58,192.62,191.37,191.41,143898.0
2022-04-01 09:35:00,191.44,191.67,190.88,191.59,85660.0,191.44,191.67,190.88,191.59,85660.0
2022-04-01 09:40:00,191.63,191.79,190.32,190.73,111487.0,191.63,191.79,190.32,190.73,111487.0
2022-04-01 09:45:00,190.66,191.3,190.41,190.85,61825.0,190.66,191.3,190.41,190.85,61825.0
2022-04-01 09:50:00,190.82,190.85,190.32,190.66,47770.0,190.82,190.85,190.32,190.66,47770.0
2022-04-01 09:55:00,190.56,192.27,190.37,192.23,99081.0,190.56,192.27,190.37,192.23,99081.0
2022-04-01 10:00:00,192.27,192.57,191.93,192.19,61786.0,192.27,192.57,191.93,192.19,61786.0
2022-04-01 10:05:00,192.23,192.35,191.6,192.03,58920.0,192.23,192.35,191.6,192.03,58920.0
2022-04-01 10:10:00,192.02,192.18,191.82,191.91,28550.0,192.02,192.18,191.82,191.91,28550.0
2022-04-01 10:15:00,191.95,191.95,190.76,190.79,39779.0,191.95,191.95,190.76,190.79,39779.0
2022-04-01 10:20:00,190.8,190.8,189.79,190.0,107396.0,190.8,190.8,189.79,190.0,107396.0
2022-04-01 10:25:00,190.02,190.42,189.69,190.41,97954.0,190.02,190.42,189.69,190.41,97954.0
2022-04-01 10:30:00,190.36,190.96,190.35,190.89,51170.0,190.36,190.96,190.35,190.89,51170.0
2022-04-01 10:35:00,190.96,191.15,190.73,190.86,77231.0,190.96,191.15,190.73,190.86,77231.0
2022-04-01 10:40:00,190.84,190.99,190.15,190.34,67414.0,190.84,190.99,190.15,190.34,67414.0
2022-04-01 10:45:00,190.38,190.79,190.33,190.5,29422.0,190.38,190.79,190.33,190.5,29422.0
2022-04-01 10:50:00,190.56,190.96,190.36,190.91,35363.0,190.56,190.96,190.36,190.91,35363.0
2022-04-01 10:55:00,190.95,191.0,190.17,190.3,36607.0,190.95,191.0,190.17,190.3,36607.0
2022-04-01 11:00:00,190.25,190.38,189.94,189.98,40469.0,190.25,190.38,189.94,189.98,40469.0
2022-04-01 11:05:00,189.98,190.43,189.8,190.27,49587.0,189.98,190.43,189.8,190.27,49587.0
2022-04-01 11:10:00,190.23,190.36,189.99,190.22,49780.0,190.23,190.36,189.99,190.22,49780.0
2022-04-01 11:15:00,190.21,190.23,190.03,190.21,18902.0,190.21,190.23,190.03,190.21,18902.0
2022-04-01 11:20:00,190.25,190.63,190.22,190.35,31114.0,190.25,190.63,190.22,190.35,31114.0
2022-04-01 11:25:00,190.42,190.43,190.06,190.11,32450.0,190.42,190.43,190.06,190.11,32450.0
2022-04-01 11:30:00,190.12,190.44,190.11,190.3,24796.0,190.12,190.44,190.11,190.3,24796.0
2022-04-01 11:35:00,190.26,190.26,189.89,190.15,35049.0,190.26,190.26,189.89,190.15,35049.0
2022-04-01 11:40:00,190.16,190.16,189.37,189.46,51974.0,190.16,190.16,189.37,189.46,51974.0
2022-04-01 11:45:00,189.44,189.74,189.35,189.45,28625.0,189.44,189.74,189.35,189.45,28625.0
2022-04-01 11:50:00,189.44,189.94,189.39,189.82,24207.0,189.44,189.94,189.39,189.82,24207.0
2022-04-01 11:55:00,189.81,189.81,189.13,189.22,58056.0,189.81,189.81,189.13,189.22,58056.0
2022-04-01 12:00:00,189.16,189.23,188.78,189.16,62188.0,189.16,189.23,188.78,189.16,62188.0
2022-04-01 12:05:00,189.09,189.23,188.86,189.19,22119.0,189.09,189.23,188.86,189.19,22119.0
2022-04-01 12:10:00,189.23,189.3,189.03,189.3,23151.0,189.23,189.3,189.03,189.3,23151.0
2022-04-01 12:15:00,189.25,189.34,188.96,189.11,27169.0,189.25,189.34,188.96,189.11,27169.0
2022-04-01 12:20:00,189.09,189.4,189.09,189.26,17887.0,189.09,189.4,189.09,189.26,17887.0
2022-04-01 12:25:00,189.32,189.63,189.27,189.58,13994.0,189.32,189.63,189.27,189.58,13994.0
2022-04-01 12:30:00,189.53,189.61,189.08,189.08,40859.0,189.53,189.61,189.08,189.08,40859.0
2022-04-01 12:35:00,189.08,189.48,189.06,189.42,28341.0,189.08,189.48,189.06,189.42,28341.0
2022-04-01 12:40:00,189.33,189.71,189.22,189.68,33346.0,189.33,189.71,189.22,189.68,33346.0
2022-04-01 12:45:00,189.69,189.8,189.43,189.78,23134.0,189.69,189.8,189.43,189.78,23134.0
2022-04-01 12:50:00,189.78,189.85,189.44,189.83,39000.0,189.78,189.85,189.44,189.83,39000.0
2022-04-01 12:55:00,189.85,190.05,189.74,189.83,22663.0,189.85,190.05,189.74,189.83,22663.0
2022-04-01 13:00:00,189.9,189.97,189.52,189.58,17212.0,189.9,189.97,189.52,189.58,17212.0
2022-04-01 13:05:00,189.62,189.9,189.57,189.69,24779.0,189.62,189.9,189.57,189.69,24779.0
2022-04-01 13:10:00,189.7,189.71,189.43,189.48,69827.0,189.7,189.71,189.43,189.48,69827.0
2022-04-01 13:15:00,189.48,189.6,189.36,189.59,18152.0,189.48,189.6,189.36,189.59,18152.0
2022-04-01 13:20:00,189.58,189.64,189.23,189.61,55408.0,189.58,189.64,189.23,189.61,55408.0
2022-04-01 13:25:00,189.55,189.55,189.36,189.47,20636.0,189.55,189.55,189.36,189.47,20636.0
2022-04-01 13:30:00,189.5,189.64,189.43,189.43,28945.0,189.5,189.64,189.43,189.43,28945.0
2022-04-01 13:35:00,189.4,189.97,189.4,189.93,32122.0,189.4,189.97,189.4,189.93,32122.0
2022-04-01 13:40:00,189.91,190.33,189.83,190.19,52780.0,189.91,190.33,189.83,190.19,52780.0
2022-04-01 13:45:00,190.19,190.3,190.12,190.15,42995.0,190.19,190.3,190.12,190.15,42995.0
2022-04-01 13:50:00,190.17,190.17,189.9,189.97,44500.0,190.17,190.17,189.9,189.97,44500.0
2022-04-01 13:55:00,189.94,190.21,189.91,190.13,16798.0,189.94,190.21,189.91,190.13,16798.0
2022-04-01 14:00:00,190.1,190.32,190.06,190.3,20284.0,190.1,190.32,190.06,190.3,20284.0
2022-04-01 14:05:00,190.33,190.49,190.26,190.39,49059.0,190.33,190.49,190.26,190.39,49059.0
2022-04-01 14:10:00,190.28,190.38,190.12,190.37,26591.0,190.28,190.38,190.12,190.37,26591.0
2022-04-01 14:15:00,190.42,190.55,190.26,190.29,23453.0,190.42,190.55,190.26,190.29,23453.0
2022-04-01 14:20:00,190.22,190.29,190.11,190.14,11735.0,190.22,190.29,190.11,190.14,11735.0
2022-04-01 14:25:00,190.16,190.48,190.07,190.48,20563.0,190.16,190.48,190.07,190.48,20563.0
2022-04-01 14:30:00,190.45,190.81,190.45,190.72,28867.0,190.45,190.81,190.45,190.72,28867.0
2022-04-01 14:35:00,190.75,190.8,190.34,190.4,15565.0,190.75,190.8,190.34,190.4,15565.0
2022-04-01 14:40:00,190.49,190.67,190.37,190.62,13685.0,190.49,190.67,190.37,190.62,13685.0
2022-04-01 14:45:00,190.62,190.73,190.42,190.5,17347.0,190.62,190.73,190.42,190.5,17347.0
2022-04-01 14:50:00,190.5,190.54,190.3,190.4,18757.0,190.5,190.54,190.3,190.4,18757.0
2022-04-01 14:55:00,190.41,190.52,190.23,190.36,11423.0,190.41,190.52,190.23,190.36,11423.0
2022-04-01 15:00:00,190.34,190.71,190.33,190.66,18777.0,190.34,190.71,190.33,190.66,18777.0
2022-04-01 15:05:00,190.62,190.8,190.42,190.44,22758.0,190.62,190.8,190.42,190.44,22758.0
2022-04-01 15:10:00,190.4,190.47,190.12,190.33,20367.0,190.4,190.47,190.12,190.33,20367.0
2022-04-01 15:15:00,190.32,190.38,189.91,189.93,19692.0,190.32,190.38,189.91,189.93,19692.0
2022-04-01 15:20:00,189.91,189.98,189.71,189.81,28045.0,189.91,189.98,189.71,189.81,28045.0
2022-04-01 15:25:00,189.84,190.04,189.75,190.03,23433.0,189.84,190.04,189.75,190.03,23433.0
2022-04-01 15:30:00,190.04,190.12,189.75,189.87,41740.0,190.04,190.12,189.75,189.87,41740.0
2022-04-01 15:35:00,189.89,189.94,189.73,189.89,36486.0,189.89,189.94,189.73,189.89,36486.0
2022-04-01 15:40:00,189.87,190.15,189.87,189.96,36822.0,189.87,190.15,189.87,189.96,36822.0
2022-04-01 15:45:00,189.91,190.16,189.76,190.14,43283.0,189.91,190.16,189.76,190.14,43283.0
2022-04-01 15:50:00,190.15,190.75,190.14,190.63,96726.0,190.15,190.75,190.14,190.63,96726.0
2022-04-01 15:55:00,190.58,190.85,190.52,190.75,140534.0,190.58,190.85,190.52,190.75,140534.0
2022-04-04 09:30:00,190.02,190.5,187.59,188.09,234754.0,190.02,190.5,187.59,188.09,234754.0
2022-04-04 09:35:00,188.0,188.24,187.04,187.25,136018.0,188.0,188.24,187.04,187.25,136018.0
2022-04-04 09:40:00,187.1,188.19,186.91,187.63,132168.0,187.1,188.19,186.91,187.63,132168.0
2022-04-04 09:45:00,187.56,188.01,187.14,187.99,96639.0,187.56,188.01,187.14,187.99,96639.0
2022-04-04 09:50:00,187.94,188.25,187.54,187.98,102498.0,187.94,188.25,187.54,187.98,102498.0
2022-04-04 09:55:00,187.98,188.56,187.8,188.17,136774.0,187.98,188.56,187.8,188.17,136774.0
2022-04-04 10:00:00,188.2,188.38,187.42,187.86,137688.0,188.2,188.38,187.42,187.86,137688.0
2022-04-04 10:05:00,187.89,187.9,187.36,187.54,60984.0,187.89,187.9,187.36,187.54,60984.0
2022-04-04 10:10:00,187.57,188.04,187.35,187.9,61851.0,187.57,188.04,187.35,187.9,61851.0
2022-04-04 10:15:00,187.85,187.88,187.4,187.76,70074.0,187.85,187.88,187.4,187.76,70074.0
2022-04-04 10:20:00,187.8,188.08,187.63,187.83,101161.0,187.8,188.08,187.63,187.83,101161.0
2022-04-04 10:25:00,187.86,187.88,187.35,187.7,81261.0,187.86,187.88,187.35,187.7,81261.0
2022-04-04 10:30:00,187.75,188.09,187.56,187.75,77974.0,187.75,188.09,187.56,187.75,77974.0
2022-04-04 10:35:00,187.78,188.07,187.65,187.78,74824.0,187.78,188.07,187.65,187.78,74824.0
2022-04-04 10:40:00,187.84,187.86,187.19,187.24,86706.0,187.84,187.86,187.19,187.24,86706.0
2022-04-04 10:45:00,187.23,187.65,186.91,187.59,98709.0,187.23,187.65,186.91,187.59,98709.0
2022-04-04 10:50:00,187.62,188.0,187.4,187.81,77568.0,187.62,188.0,187.4,187.81,77568.0
2022-04-04 10:55:00,187.8,188.48,187.78,188.16,82910.0,187.8,188.48,187.78,188.16,82910.0
2022-04-04 11:00:00,188.18,189.12,188.11,189.09,193128.0,188.18,189.12,188.11,189.09,193128.0
2022-04-04 11:05:00,189.06,189.21,188.96,189.03,63479.0,189.06,189.21,188.96,189.03,63479.0
2022-04-04 11:10:00,189.02,189.12,188.69,189.07,74276.0,189.02,189.12,188.69,189.07,74276.0
2022-04-04 11:15:00,189.04,189.21,188.65,189.18,63108.0,189.04,189.21,188.65,189.18,63108.0
2022-04-04 11:20:00,189.15,189.66,188.82,189.62,65853.0,189.15,189.66,188.82,189.62,65853.0
2022-04-04 11:25:00,189.62,190.21,189.43,190.2,124859.0,189.62,190.21,189.43,190.2,124859.0
2022-04-04 11:30:00,190.14,190.31,189.91,190.09,67069.0,190.14,190.31,189.91,190.09,67069.0
2022-04-04 11:35:00,190.09,190.91,190.05,190.4,119562.0,190.09,190.91,190.05,190.4,119562.0
2022-04-04 11:40:00,190.39,190.39,189.9,190.0,60882.0,190.39,190.39,189.9,190.0,60882.0
2022-04-04 11:45:00,190.04,190.43,189.95,190.18,39939.0,190.04,190.43,189.95,190.18,39939.0
2022-04-04 11:50:00,190.16,190.55,190.16,190.52,22313.0,190.16,190.55,190.16,190.52,22313.0
2022-04-04 11:55:00,190.49,190.61,190.37,190.51,26817.0,190.49,190.61,190.37,190.51,26817.0
2022-04-04 12:00:00,190.46,190.7,190.3,190.62,33324.0,190.46,190.7,190.3,190.62,33324.0
2022-04-04 12:05:00,190.63,191.09,190.62,191.0,69002.0,190.63,191.09,190.62,191.0,69002.0
2022-04-04 12:10:00,191.02,191.06,190.7,191.03,35052.0,191.02,191.06,190.7,191.03,35052.0
2022-04-04 12:15:00,190.98,190.98,190.82,190.93,34519.0,190.98,190.98,190.82,190.93,34519.0
2022-04-04 12:20:00,190.95,191.07,190.65,190.85,41056.0,190.95,191.07,190.65,190.85,41056.0
2022-04-04 12:25:00,190.88,191.2,190.8,191.16,35030.0,190.88,191.2,190.8,191.16,35030.0
2022-04-04 12:30:00,191.19,191.2,190.71,190.85,46049.0,191.19,191.2,190.71,190.85,46049.0
2022-04-04 12:35:00,190.88,190.89,190.63,190.68,25576.0,190.88,190.89,190.63,190.68,25576.0
2022-04-04 12:40:00,190.73,190.73,190.43,190.58,21468.0,190.73,190.73,190.43,190.58,21468.0
2022-04-04 12:45:00,190.63,190.81,190.57,190.68,28332.0,190.63,190.81,190.57,190.68,28332.0
2022-04-04 12:50:00,190.74,190.75,190.55,190.75,24399.0,190.74,190.75,190.55,190.75,24399.0
2022-04-04 12:55:00,190.7,190.93,190.67,190.71,25464.0,190.7,190.93,190.67,190.71,25464.0
2022-04-04 13:00:00,190.73,190.75,190.52,190.73,17063.0,190.73,190.75,190.52,190.73,17063.0
2022-04-04 13:05:00,190.7,191.29,190.67,191.12,77167.0,190.7,191.29,190.67,191.12,77167.0
2022-04-04 13:10:00,191.1,191.13,190.91,190.95,17500.0,191.1,191.13,190.91,190.95,17500.0
2022-04-04 13:15:00,190.95,191.6,190.94,191.52,50783.0,190.95,191.6,190.94,191.52,50783.0
2022-04-04 13:20:00,191.49,191.76,191.47,191.69,53765.0,191.49,191.76,191.47,191.69,53765.0
2022-04-04 13:25:00,191.65,191.84,191.56,191.72,29399.0,191.65,191.84,191.56,191.72,29399.0
2022-04-04 13:30:00,191.71,191.79,191.36,191.36,29737.0,191.71,191.79,191.36,191.36,29737.0
2022-04-04 13:35:00,191.4,191.42,191.04,191.07,39773.0,191.4,191.42,191.04,191.07,39773.0
2022-04-04 13:40:00,191.1,191.14,190.82,190.96,41427.0,191.1,191.14,190.82,190.96,41427.0
2022-04-04 13:45:00,190.99,191.1,190.71,191.02,51024.0,190.99,191.1,190.71,191.02,51024.0
2022-04-04 13:50:00,191.02,191.26,191.02,191.24,80489.0,191.02,191.26,191.02,191.24,80489.0
2022-04-04 13:55:00,191.24,191.68,191.22,191.64,82075.0,191.24,191.68,191.22,191.64,82075.0
2022-04-04 14:00:00,191.58,191.65,191.16,191.33,90742.0,191.58,191.65,191.16,191.33,90742.0
2022-04-04 14:05:00,191.33,191.37,191.07,191.2,62214.0,191.33,191.37,191.07,191.2,62214.0
2022-04-04 14:10:00,191.17,191.33,191.08,191.26,84666.0,191.17,191.33,191.08,191.26,84666.0
2022-04-04 14:15:00,191.25,191.58,191.22,191.49,26192.0,191.25,191.58,191.22,191.49,26192.0
2022-04-04 14:20:00,191.46,191.77,191.4,191.75,41211.0,191.46,191.77,191.4,191.75,41211.0
2022-04-04 14:25:00,191.74,191.85,191.63,191.72,48009.0,191.74,191.85,191.63,191.72,48009.0
2022-04-04 14:30:00,191.69,191.72,191.48,191.68,37738.0,191.69,191.72,191.48,191.68,37738.0
2022-04-04 14:35:00,191.67,191.68,191.47,191.56,28558.0,191.67,191.68,191.47,191.56,28558.0
2022-04-04 14:40:00,191.6,191.64,191.4,191.61,21419.0,191.6,191.64,191.4,191.61,21419.0
2022-04-04 14:45:00,191.63,191.8,191.63,191.65,34809.0,191.63,191.8,191.63,191.65,34809.0
2022-04-04 14:50:00,191.65,191.66,191.43,191.52,14960.0,191.65,191.66,191.43,191.52,14960.0
2022-04-04 14:55:00,191.51,191.52,191.34,191.49,20099.0,191.51,191.52,191.34,191.49,20099.0
2022-04-04 15:00:00,191.45,191.55,191.24,191.3,14161.0,191.45,191.55,191.24,191.3,14161.0
2022-04-04 15:05:00,191.33,191.41,191.0,191.13,53408.0,191.33,191.41,191.0,191.13,53408.0
2022-04-04 15:10:00,191.15,191.18,191.01,191.17,32032.0,191.15,191.18,191.01,191.17,32032.0
2022-04-04 15:15:00,191.18,191.24,191.05,191.1,24014.0,191.18,191.24,191.05,191.1,24014.0
2022-04-04 15:20:00,191.13,191.38,191.13,191.26,25879.0,191.13,191.38,191.13,191.26,25879.0
2022-04-04 15:25:00,191.28,191.39,191.16,191.37,20050.0,191.28,191.39,191.16,191.37,20050.0
2022-04-04 15:30:00,191.36,191.48,191.31,191.35,24904.0,191.36,191.48,191.31,191.35,24904.0
2022-04-04 15:35:00,191.31,191.44,191.14,191.18,33147.0,191.31,191.44,191.14,191.18,33147.0
2022-04-04 15:40:00,191.21,191.29,190.82,190.96,60255.0,191.21,191.29,190.82,190.96,60255.0
2022-04-04 15:45:00,190.98,191.45,190.92,191.15,52228.0,190.98,191.45,190.92,191.15,52228.0
2022-04-04 15:50:00,191.25,191.4,190.94,190.98,81450.0,191.25,191.4,190.94,190.98,81450.0
2022-04-04 15:55:00,191.01,191.17,190.65,191.16,138679.0,191.01,191.17,190.65,191.16,138679.0
2022-04-05 09:30:00,189.7,191.86,189.25,191.82,218060.0,189.7,191.86,189.25,191.82,218060.0
2022-04-05 09:35:00,191.9,192.35,191.28,191.28,189026.0,191.9,192.35,191.28,191.28,189026.0
2022-04-05 09:40:00,191.39,191.64,190.11,190.39,113465.0,191.39,191.64,190.11,190.39,113465.0
2022-04-05 09:45:00,190.47,190.93,190.05,190.36,91063.0,190.47,190.93,190.05,190.36,91063.0
2022-04-05 09:50:00,190.24,190.24,189.5,189.72,133801.0,190.24,190.24,189.5,189.72,133801.0
2022-04-05 09:55:00,189.81,189.83,188.83,189.16,132732.0,189.81,189.83,188.83,189.16,132732.0
2022-04-05 10:00:00,189.18,189.61,188.67,188.93,148552.0,189.18,189.61,188.67,188.93,148552.0
2022-04-05 10:05:00,188.93,188.93,187.42,187.48,171068.0,188.93,188.93,187.42,187.48,171068.0
2022-04-05 10:10:00,187.48,187.81,187.32,187.5,129127.0,187.48,187.81,187.32,187.5,129127.0
2022-04-05 10:15:00,187.49,187.49,186.24,186.37,220043.0,187.49,187.49,186.24,186.37,220043.0
2022-04-05 10:20:00,186.35,186.94,186.2,186.71,115178.0,186.35,186.94,186.2,186.71,115178.0
2022-04-05 10:25:00,186.71,187.05,186.58,186.72,88960.0,186.71,187.05,186.58,186.72,88960.0
2022-04-05 10:30:00,186.6,186.79,186.36,186.39,82932.0,186.6,186.79,186.36,186.39,82932.0
2022-04-05 10:35:00,186.36,186.49,186.1,186.27,77595.0,186.36,186.49,186.1,186.27,77595.0
2022-04-05 10:40:00,186.31,186.69,186.18,186.32,46225.0,186.31,186.69,186.18,186.32,46225.0
2022-04-05 10:45:00,186.37,186.82,186.25,186.75,66672.0,186.37,186.82,186.25,186.75,66672.0
2022-04-05 10:50:00,186.73,186.97,186.5,186.55,66479.0,186.73,186.97,186.5,186.55,66479.0
2022-04-05 10:55:00,186.5,186.76,185.38,186.14,276258.0,186.5,186.76,185.38,186.14,276258.0
2022-04-05 11:00:00,186.15,186.48,185.26,185.48,182669.0,186.15,186.48,185.26,185.48,182669.0
2022-04-05 11:05:00,185.51,185.66,185.22,185.39,87567.0,185.51,185.66,185.22,185.39,87567.0
2022-04-05 11:10:00,185.35,185.51,185.05,185.3,82043.0,185.35,185.51,185.05,185.3,82043.0
2022-04-05 11:15:00,185.27,185.43,184.94,185.03,118598.0,185.27,185.43,184.94,185.03,118598.0
2022-04-05 11:20:00,185.03,185.08,184.48,184.56,102898.0,185.03,185.08,184.48,184.56,102898.0
2022-04-05 11:25:00,184.51,185.01,184.37,184.87,94284.0,184.51,185.01,184.37,184.87,94284.0
2022-04-05 11:30:00,184.83,185.24,184.74,185.21,62091.0,184.83,185.24,184.74,185.21,62091.0
2022-04-05 11:35:00,185.17,185.17,184.42,184.5,82153.0,185.17,185.17,184.42,184.5,82153.0
2022-04-05 11:40:00,184.48,184.78,184.32,184.64,41611.0,184.48,184.78,184.32,184.64,41611.0
2022-04-05 11:45:00,184.7,184.76,184.28,184.38,53464.0,184.7,184.76,184.28,184.38,53464.0
2022-04-05 11:50:00,184.35,184.35,183.9,183.97,108810.0,184.35,184.35,183.9,183.97,108810.0
2022-04-05 11:55:00,183.96,184.23,183.93,184.18,93477.0,183.96,184.23,183.93,184.18,93477.0
2022-04-05 12:00:00,184.14,184.25,183.57,183.73,88778.0,184.14,184.25,183.57,183.73,88778.0
2022-04-05 12:05:00,183.71,184.21,183.6,184.12,67093.0,183.71,184.21,183.6,184.12,67093.0
2022-04-05 12:10:00,184.13,184.31,183.53,183.6,76159.0,184.13,184.31,183.53,183.6,76159.0
2022-04-05 12:15:00,183.66,183.66,183.26,183.26,72736.0,183.66,183.66,183.26,183.26,72736.0
2022-04-05 12:20:00,183.29,183.53,183.25,183.41,41380.0,183.29,183.53,183.25,183.41,41380.0
2022-04-05 12:25:00,183.35,183.5,183.11,183.28,48365.0,183.35,183.5,183.11,183.28,48365.0
2022-04-05 12:30:00,183.24,183.37,183.09,183.27,88124.0,183.24,183.37,183.09,183.27,88124.0
2022-04-05 12:35:00,183.24,183.63,183.19,183.34,56970.0,183.24,183.63,183.19,183.34,56970.0
2022-04-05 12:40:00,183.33,183.34,182.95,183.03,77487.0,183.33,183.34,182.95,183.03,77487.0
2022-04-05 12:45:00,183.03,183.26,182.8,183.24,65113.0,183.03,183.26,182.8,183.24,65113.0
2022-04-05 12:50:00,183.21,183.38,183.2,183.34,44123.0,183.21,183.38,183.2,183.34,44123.0
2022-04-05 12:55:00,183.36,183.7,183.36,183.55,73483.0,183.36,183.7,183.36,183.55,73483.0
2022-04-05 13:00:00,183.55,183.65,183.27,183.47,40618.0,183.55,183.65,183.27,183.47,40618.0
2022-04-05 13:05:00,183.46,184.07,183.38,184.02,65949.0,183.46,184.07,183.38,184.02,65949.0
2022-04-05 13:10:00,184.03,184.19,183.8,183.92,58277.0,184.03,184.19,183.8,183.92,58277.0
2022-04-05 13:15:00,183.96,184.25,183.84,184.25,33619.0,183.96,184.25,183.84,184.25,33619.0
2022-04-05 13:20:00,184.28,184.37,184.01,184.06,46357.0,184.28,184.37,184.01,184.06,46357.0
2022-04-05 13:25:00,184.08,184.14,183.85,183.95,30885.0,184.08,184.14,183.85,183.95,30885.0
2022-04-05 13:30:00,183.93,183.94,183.75,183.79,28791.0,183.93,183.94,183.75,183.79,28791.0
2022-04-05 13:35:00,183.78,183.89,183.7,183.81,26738.0,183.78,183.89,183.7,183.81,26738.0
2022-04-05 13:40:00,183.81,183.84,183.43,183.43,28895.0,183.81,183.84,183.43,183.43,28895.0
2022-04-05 13:45:00,183.46,183.47,183.17,183.21,50690.0,183.46,183.47,183.17,183.21,50690.0
2022-04-05 13:50:00,183.19,183.33,182.97,183.04,49671.0,183.19,183.33,182.97,183.04,49671.0
2022-04-05 13:55:00,183.05,183.14,182.89,183.01,64033.0,183.05,183.14,182.89,183.01,64033.0
2022-04-05 14:00:00,183.02,183.11,182.6,182.72,67513.0,183.02,183.11,182.6,182.72,67513.0
2022-04-05 14:05:00,182.71,183.01,182.59,182.65,65012.0,182.71,183.01,182.59,182.65,65012.0
2022-04-05 14:10:00,182.67,183.04,182.66,183.01,59141.0,182.67,183.04,182.66,183.01,59141.0
2022-04-05 14:15:00,183.01,183.29,182.87,183.27,42408.0,183.01,183.29,182.87,183.27,42408.0
2022-04-05 14:20:00,183.26,183.32,182.76,182.78,51335.0,183.26,183.32,182.76,182.78,51335.0
2022-04-05 14:25:00,182.79,183.04,182.69,182.69,56800.0,182.79,183.04,182.69,182.69,56800.0
2022-04-05 14:30:00,182.68,182.76,182.55,182.61,48950.0,182.68,182.76,182.55,182.61,48950.0
2022-04-05 14:35:00,182.63,182.82,182.57,182.59,30513.0,182.63,182.82,182.57,182.59,30513.0
2022-04-05 14:40:00,182.6,183.12,182.52,183.08,46570.0,182.6,183.12,182.52,183.08,46570.0
2022-04-05 14:45:00,183.04,183.14,182.82,183.02,42217.0,183.04,183.14,182.82,183.02,42217.0
2022-04-05 14:50:00,183.03,183.3,182.85,183.16,57007.0,183.03,183.3,182.85,183.16,57007.0
2022-04-05 14:55:00,183.16,183.58,182.83,182.87,63011.0,183.16,183.58,182.83,182.87,63011.0
2022-04-05 15:00:00,182.89,183.06,182.67,182.69,46957.0,182.89,183.06,182.67,182.69,46957.0
2022-04-05 15:05:00,182.71,182.92,182.59,182.85,52021.0,182.71,182.92,182.59,182.85,52021.0
2022-04-05 15:10:00,182.88,182.98,182.58,182.71,45834.0,182.88,182.98,182.58,182.71,45834.0
2022-04-05 15:15:00,182.69,182.98,182.62,182.9,44037.0,182.69,182.98,182.62,182.9,44037.0
2022-04-05 15:20:00,182.88,183.23,182.81,183.21,53990.0,182.88,183.23,182.81,183.21,53990.0
2022-04-05 15:25:00,183.17,183.23,182.95,183.09,53243.0,183.17,183.23,182.95,183.09,53243.0
2022-04-05 15:30:00,183.06,183.09,182.74,182.88,67106.0,183.06,183.09,182.74,182.88,67106.0
2022-04-05 15:35:00,182.9,183.33,182.73,183.25,104925.0,182.9,183.33,182.73,183.25,104925.0
2022-04-05 15:40:00,183.22,183.42,183.03,183.19,90568.0,183.22,183.42,183.03,183.19,90568.0
2022-04-05 15:45:00,183.21,183.32,182.82,182.84,153800.0,183.21,183.32,182.82,182.84,153800.0
2022-04-05 15:50:00,182.81,183.04,182.65,182.72,163798.0,182.81,183.04,182.65,182.72,163798.0
2022-04-05 15:55:00,182.73,182.9,182.56,182.65,280901.0,182.73,182.9,182.56,182.65,280901.0
2022-04-06 09:30:00,180.4,180.57,178.29,178.61,528660.0,180.4,180.57,178.29,178.61,528660.0
2022-04-06 09:35:00,178.79,179.08,177.58,178.0,250582.0,178.79,179.08,177.58,178.0,250582.0
2022-04-06 09:40:00,177.96,178.01,177.16,177.18,152051.0,177.96,178.01,177.16,177.18,152051.0
2022-04-06 09:45:00,177.25,178.36,177.1,177.24,148739.0,177.25,178.36,177.1,177.24,148739.0
2022-04-06 09:50:00,177.22,178.3,177.09,177.83,101129.0,177.22,178.3,177.09,177.83,101129.0
2022-04-06 09:55:00,177.83,177.83,177.17,177.43,100592.0,177.83,177.83,177.17,177.43,100592.0
2022-04-06 10:00:00,177.49,177.59,177.17,177.22,102551.0,177.49,177.59,177.17,177.22,102551.0
2022-04-06 10:05:00,177.21,177.25,176.73,176.78,138550.0,177.21,177.25,176.73,176.78,138550.0
2022-04-06 10:10:00,176.74,177.4,176.58,177.28,103434.0,176.74,177.4,176.58,177.28,103434.0
2022-04-06 10:15:00,177.27,178.53,177.25,178.38,142120.0,177.27,178.53,177.25,178.38,142120.0
2022-04-06 10:20:00,178.38,179.11,178.16,179.04,107406.0,178.38,179.11,178.16,179.04,107406.0
2022-04-06 10:25:00,179.04,179.4,178.76,179.09,121239.0,179.04,179.4,178.76,179.09,121239.0
2022-04-06 10:30:00,179.17,180.12,179.15,179.66,123615.0,179.17,180.12,179.15,179.66,123615.0
2022-04-06 10:35:00,179.67,180.25,179.66,180.13,96846.0,179.67,180.25,179.66,180.13,96846.0
2022-04-06 10:40:00,180.1,180.4,179.79,179.85,109154.0,180.1,180.4,179.79,179.85,109154.0
2022-04-06 10:45:00,179.82,180.28,179.57,180.28,77218.0,179.82,180.28,179.57,180.28,77218.0
2022-04-06 10:50:00,180.22,180.53,179.43,179.56,82512.0,180.22,180.53,179.43,179.56,82512.0
2022-04-06 10:55:00,179.63,179.73,179.04,179.13,46509.0,179.63,179.73,179.04,179.13,46509.0
2022-04-06 11:00:00,179.11,179.88,179.11,179.85,70114.0,179.11,179.88,179.11,179.85,70114.0
2022-04-06 11:05:00,179.86,180.07,179.58,179.63,77500.0,179.86,180.07,179.58,179.63,77500.0
2022-04-06 11:10:00,179.59,179.62,178.7,178.84,99703.0,179.59,179.62,178.7,178.84,99703.0
2022-04-06 11:15:00,178.87,179.26,178.48,178.56,59962.0,178.87,179.26,178.48,178.56,59962.0
2022-04-06 11:20:00,178.51,179.14,178.44,178.64,61986.0,178.51,179.14,178.44,178.64,61986.0
2022-04-06 11:25:00,178.62,178.73,178.4,178.53,44422.0,178.62,178.73,178.4,178.53,44422.0
2022-04-06 11:30:00,178.53,178.72,178.16,178.53,63287.0,178.53,178.72,178.16,178.53,63287.0
2022-04-06 11:35:00,178.5,178.71,178.12,178.69,31426.0,178.5,178.71,178.12,178.69,31426.0
2022-04-06 11:40:00,178.67,178.87,178.22,178.36,37202.0,178.67,178.87,178.22,178.36,37202.0
2022-04-06 11:45:00,178.44,179.15,178.26,178.96,51420.0,178.44,179.15,178.26,178.96,51420.0
2022-04-06 11:50:00,178.96,179.3,178.83,178.97,37588.0,178.96,179.3,178.83,178.97,37588.0
2022-04-06 11:55:00,179.0,179.14,178.61,178.66,36363.0,179.0,179.14,178.61,178.66,36363.0
2022-04-06 12:00:00,178.61,178.94,178.54,178.63,23011.0,178.61,178.94,178.54,178.63,23011.0
2022-04-06 12:05:00,178.7,178.88,178.6,178.65,26941.0,178.7,178.88,178.6,178.65,26941.0
2022-04-06 12:10:00,178.67,178.69,178.32,178.33,20701.0,178.67,178.69,178.32,178.33,20701.0
2022-04-06 12:15:00,178.3,178.32,177.92,177.92,50986.0,178.3,178.32,177.92,177.92,50986.0
2022-04-06 12:20:00,177.92,177.98,177.67,177.79,46238.0,177.92,177.98,177.67,177.79,46238.0
2022-04-06 12:25:00,177.81,178.11,177.68,177.99,44912.0,177.81,178.11,177.68,177.99,44912.0
2022-04-06 12:30:00,177.98,178.14,177.77,178.14,27568.0,177.98,178.14,177.77,178.14,27568.0
2022-04-06 12:35:00,178.12,178.16,177.9,178.0,21838.0,178.12,178.16,177.9,178.0,21838.0
2022-04-06 12:40:00,177.96,178.1,177.85,178.02,24661.0,177.96,178.1,177.85,178.02,24661.0
2022-04-06 12:45:00,178.02,178.1,177.6,177.98,48510.0,178.02,178.1,177.6,177.98,48510.0
2022-04-06 12:50:00,177.93,178.25,177.9,178.12,66111.0,177.93,178.25,177.9,178.12,66111.0
2022-04-06 12:55:00,178.16,178.8,178.15,178.7,49442.0,178.16,178.8,178.15,178.7,49442.0
2022-04-06 13:00:00,178.67,178.69,178.38,178.53,23857.0,178.67,178.69,178.38,178.53,23857.0
2022-04-06 13:05:00,178.53,178.62,178.17,178.24,21990.0,178.53,178.62,178.17,178.24,21990.0
2022-04-06 13:10:00,178.28,178.52,178.28,178.47,25539.0,178.28,178.52,178.28,178.47,25539.0
2022-04-06 13:15:00,178.4,178.52,178.21,178.26,27035.0,178.4,178.52,178.21,178.26,27035.0
2022-04-06 13:20:00,178.26,178.83,178.23,178.77,31340.0,178.26,178.83,178.23,178.77,31340.0
2022-04-06 13:25:00,178.77,179.2,178.7,179.1,52399.0,178.77,179.2,178.7,179.1,52399.0
2022-04-06 13:30:00,179.1,179.4,179.03,179.3,35698.0,179.1,179.4,179.03,179.3,35698.0
2022-04-06 13:35:00,179.3,179.5,178.95,179.4,45139.0,179.3,179.5,178.95,179.4,45139.0
2022-04-06 13:40:00,179.44,179.91,179.32,179.81,40638.0,179.44,179.91,179.32,179.81,40638.0
2022-04-06 13:45:00,179.81,180.02,179.53,179.99,60286.0,179.81,180.02,179.53,179.99,60286.0
2022-04-06 13:50:00,180.0,180.02,179.64,179.8,27354.0,180.0,180.02,179.64,179.8,27354.0
2022-04-06 13:55:00,179.78,179.81,179.23,179.36,30343.0,179.78,179.81,179.23,179.36,30343.0
2022-04-06 14:00:00,179.33,180.44,178.95,179.65,80788.0,179.33,180.44,178.95,179.65,80788.0
2022-04-06 14:05:00,179.7,179.7,178.29,178.33,49109.0,179.7,179.7,178.29,178.33,49109.0
2022-04-06 14:10:00,178.34,178.37,177.58,177.69,52154.0,178.34,178.37,177.58,177.69,52154.0
2022-04-06 14:15:00,177.67,177.71,177.4,177.59,47720.0,177.67,177.71,177.4,177.59,47720.0
2022-04-06 14:20:00,177.64,178.02,177.56,177.9,53542.0,177.64,178.02,177.56,177.9,53542.0
2022-04-06 14:25:00,177.95,178.38,177.72,177.92,37390.0,177.95,178.38,177.72,177.92,37390.0
2022-04-06 14:30:00,177.95,179.21,177.86,178.99,53115.0,177.95,179.21,177.86,178.99,53115.0
2022-04-06 14:35:00,179.04,179.2,178.46,178.54,49060.0,179.04,179.2,178.46,178.54,49060.0
2022-04-06 14:40:00,178.54,179.06,178.5,178.85,30805.0,178.54,179.06,178.5,178.85,30805.0
2022-04-06 14:45:00,178.8,179.17,178.65,178.85,45413.0,178.8,179.17,178.65,178.85,45413.0
2022-04-06 14:50:00,178.89,179.48,178.77,179.34,33637.0,178.89,179.48,178.77,179.34,33637.0
2022-04-06 14:55:00,179.38,179.93,179.38,179.89,47050.0,179.38,179.93,179.38,179.89,47050.0
2022-04-06 15:00:00,179.89,180.42,179.83,180.19,70244.0,179.89,180.42,179.83,180.19,70244.0
2022-04-06 15:05:00,180.18,180.18,179.44,179.61,50685.0,180.18,180.18,179.44,179.61,50685.0
2022-04-06 15:10:00,179.68,179.94,179.55,179.83,35484.0,179.68,179.94,179.55,179.83,35484.0
2022-04-06 15:15:00,179.86,180.05,179.31,179.34,44366.0,179.86,180.05,179.31,179.34,44366.0
2022-04-06 15:20:00,179.35,179.35,178.79,178.79,31888.0,179.35,179.35,178.79,178.79,31888.0
2022-04-06 15:25:00,178.85,178.89,178.49,178.54,41431.0,178.85,178.89,178.49,178.54,41431.0
2022-04-06 15:30:00,178.52,178.68,178.23,178.3,44435.0,178.52,178.68,178.23,178.3,44435.0
2022-04-06 15:35:00,178.35,178.89,178.22,178.84,51337.0,178.35,178.89,178.22,178.84,51337.0
2022-04-06 15:40:00,178.8,178.98,178.66,178.72,84205.0,178.8,178.98,178.66,178.72,84205.0
2022-04-06 15:45:00,178.67,179.24,178.61,179.23,151980.0,178.67,179.24,178.61,179.23,151980.0
2022-04-06 15:50:00,179.27,179.5,178.62,178.73,113621.0,179.27,179.5,178.62,178.73,113621.0
2022-04-06 15:55:00,178.7,178.89,178.46,178.8,196948.0,178.7,178.89,178.46,178.8,196948.0
2022-04-07 09:30:00,178.13,178.43,177.25,177.86,173337.0,178.13,178.43,177.25,177.86,173337.0
2022-04-07 09:35:00,177.98,178.15,177.08,177.27,188919.0,177.98,178.15,177.08,177.27,188919.0
2022-04-07 09:40:00,177.29,178.12,176.8,177.06,148279.0,177.29,178.12,176.8,177.06,148279.0
2022-04-07 09:45:00,177.0,177.41,176.37,176.59,106823.0,177.0,177.41,176.37,176.59,106823.0
2022-04-07 09:50:00,176.5,176.97,175.89,175.95,115349.0,176.5,176.97,175.89,175.95,115349.0
2022-04-07 09:55:00,175.96,176.0,175.5,175.82,112276.0,175.96,176.0,175.5,175.82,112276.0
2022-04-07 10:00:00,175.92,175.98,175.2,175.33,129007.0,175.92,175.98,175.2,175.33,129007.0
2022-04-07 10:05:00,175.33,175.55,174.68,175.03,223245.0,175.33,175.55,174.68,175.03,223245.0
2022-04-07 10:10:00,175.01,175.81,174.89,175.54,106190.0,175.01,175.81,174.89,175.54,106190.0
2022-04-07 10:15:00,175.51,175.63,175.1,175.59,105914.0,175.51,175.63,175.1,175.59,105914.0
2022-04-07 10:20:00,175.55,175.55,174.61,174.69,114737.0,175.55,175.55,174.61,174.69,114737.0
2022-04-07 10:25:00,174.71,175.27,174.69,175.0,99765.0,174.71,175.27,174.69,175.0,99765.0
2022-04-07 10:30:00,174.97,175.85,174.94,175.82,74599.0,174.97,175.85,174.94,175.82,74599.0
2022-04-07 10:35:00,175.81,176.14,175.7,175.99,90888.0,175.81,176.14,175.7,175.99,90888.0
2022-04-07 10:40:00,175.99,176.01,175.17,175.28,87702.0,175.99,176.01,175.17,175.28,87702.0
2022-04-07 10:45:00,175.29,175.71,175.19,175.27,52644.0,175.29,175.71,175.19,175.27,52644.0
2022-04-07 10:50:00,175.21,176.03,175.21,176.02,75641.0,175.21,176.03,175.21,176.02,75641.0
2022-04-07 10:55:00,176.02,176.25,175.71,175.85,50284.0,176.02,176.25,175.71,175.85,50284.0
2022-04-07 11:00:00,175.85,176.69,175.77,176.55,69095.0,175.85,176.69,175.77,176.55,69095.0
2022-04-07 11:05:00,176.52,176.56,176.06,176.16,37531.0,176.52,176.56,176.06,176.16,37531.0
2022-04-07 11:10:00,176.15,176.22,175.8,176.17,49238.0,176.15,176.22,175.8,176.17,49238.0
2022-04-07 11:15:00,176.16,176.17,175.5,175.71,35710.0,176.16,176.17,175.5,175.71,35710.0
2022-04-07 11:20:00,175.77,176.24,175.75,176.19,35064.0,175.77,176.24,175.75,176.19,35064.0
2022-04-07 11:25:00,176.19,176.37,175.63,175.7,32702.0,176.19,176.37,175.63,175.7,32702.0
2022-04-07 11:30:00,175.75,175.77,175.18,175.29,43637.0,175.75,175.77,175.18,175.29,43637.0
2022-04-07 11:35:00,175.36,175.62,175.15,175.2,46646.0,175.36,175.62,175.15,175.2,46646.0
2022-04-07 11:40:00,175.19,175.45,175.02,175.02,39509.0,175.19,175.45,175.02,175.02,39509.0
2022-04-07 11:45:00,175.01,175.35,174.9,174.9,85584.0,175.01,175.35,174.9,174.9,85584.0
2022-04-07 11:50:00,174.89,174.91,174.6,174.61,52924.0,174.89,174.91,174.6,174.61,52924.0
2022-04-07 11:55:00,174.62,174.95,174.42,174.63,76094.0,174.62,174.95,174.42,174.63,76094.0
2022-04-07 12:00:00,174.64,174.77,174.35,174.4,36874.0,174.64,174.77,174.35,174.4,36874.0
2022-04-07 12:05:00,174.4,174.88,174.28,174.81,40459.0,174.4,174.88,174.28,174.81,40459.0
2022-04-07 12:10:00,174.88,175.08,174.71,174.96,90876.0,174.88,175.08,174.71,174.96,90876.0
2022-04-07 12:15:00,174.96,175.1,174.87,174.95,73085.0,174.96,175.1,174.87,174.95,73085.0
2022-04-07 12:20:00,174.94,175.28,174.74,174.82,49247.0,174.94,175.28,174.74,174.82,49247.0
2022-04-07 12:25:00,174.79,174.92,174.55,174.82,50013.0,174.79,174.92,174.55,174.82,50013.0
2022-04-07 12:30:00,174.83,175.06,174.75,174.93,68381.0,174.83,175.06,174.75,174.93,68381.0
2022-04-07 12:35:00,174.86,174.94,174.54,174.58,29936.0,174.86,174.94,174.54,174.58,29936.0
2022-04-07 12:40:00,174.55,174.62,174.21,174.25,41310.0,174.55,174.62,174.21,174.25,41310.0
2022-04-07 12:45:00,174.23,174.32,173.93,173.93,80906.0,174.23,174.32,173.93,173.93,80906.0
2022-04-07 12:50:00,173.92,174.36,173.87,174.22,54384.0,173.92,174.36,173.87,174.22,54384.0
2022-04-07 12:55:00,174.19,174.81,174.19,174.8,47781.0,174.19,174.81,174.19,174.8,47781.0
2022-04-07 13:00:00,174.72,175.46,174.72,175.41,57286.0,174.72,175.46,174.72,175.41,57286.0
2022-04-07 13:05:00,175.39,175.64,175.2,175.59,37090.0,175.39,175.64,175.2,175.59,37090.0
2022-04-07 13:10:00,175.55,176.12,175.53,175.89,44266.0,175.55,176.12,175.53,175.89,44266.0
2022-04-07 13:15:00,175.86,176.31,175.72,176.25,61650.0,175.86,176.31,175.72,176.25,61650.0
2022-04-07 13:20:00,176.25,176.49,175.98,175.99,32513.0,176.25,176.49,175.98,175.99,32513.0
2022-04-07 13:25:00,176.0,176.78,176.0,176.48,41222.0,176.0,176.78,176.0,176.48,41222.0
2022-04-07 13:30:00,176.53,176.76,176.28,176.32,51346.0,176.53,176.76,176.28,176.32,51346.0
2022-04-07 13:35:00,176.34,176.71,176.33,176.4,20074.0,176.34,176.71,176.33,176.4,20074.0
2022-04-07 13:40:00,176.39,176.45,176.06,176.06,32266.0,176.39,176.45,176.06,176.06,32266.0
2022-04-07 13:45:00,176.1,176.34,176.01,176.17,30393.0,176.1,176.34,176.01,176.17,30393.0
2022-04-07 13:50:00,176.1,176.27,175.83,176.11,41409.0,176.1,176.27,175.83,176.11,41409.0
2022-04-07 13:55:00,176.02,176.99,176.01,176.86,62636.0,176.02,176.99,176.01,176.86,62636.0
2022-04-07 14:00:00,176.94,177.13,176.88,177.0,55259.0,176.94,177.13,176.88,177.0,55259.0
2022-04-07 14:05:00,176.97,177.22,176.73,177.12,46342.0,176.97,177.22,176.73,177.12,46342.0
2022-04-07 14:10:00,177.05,177.26,176.97,177.14,43604.0,177.05,177.26,176.97,177.14,43604.0
2022-04-07 14:15:00,177.14,177.18,176.64,176.66,37624.0,177.14,177.18,176.64,176.66,37624.0
2022-04-07 14:20:00,176.68,176.82,176.59,176.68,23994.0,176.68,176.82,176.59,176.68,23994.0
2022-04-07 14:25:00,176.77,177.43,176.77,176.95,63217.0,176.77,177.43,176.77,176.95,63217.0
2022-04-07 14:30:00,176.83,177.15,176.83,177.15,26522.0,176.83,177.15,176.83,177.15,26522.0
2022-04-07 14:35:00,177.16,177.16,176.77,176.95,28148.0,177.16,177.16,176.77,176.95,28148.0
2022-04-07 14:40:00,176.91,176.98,176.68,176.8,21384.0,176.91,176.98,176.68,176.8,21384.0
2022-04-07 14:45:00,176.82,177.07,176.65,176.94,23095.0,176.82,177.07,176.65,176.94,23095.0
2022-04-07 14:50:00,176.89,177.45,176.85,177.38,41690.0,176.89,177.45,176.85,177.38,41690.0
2022-04-07 14:55:00,177.4,177.91,177.33,177.66,75953.0,177.4,177.91,177.33,177.66,75953.0
2022-04-07 15:00:00,177.67,178.25,177.58,178.21,68106.0,177.67,178.25,177.58,178.21,68106.0
2022-04-07 15:05:00,178.12,178.3,177.92,178.03,54459.0,178.12,178.3,177.92,178.03,54459.0
2022-04-07 15:10:00,178.05,178.09,177.83,177.94,39293.0,178.05,178.09,177.83,177.94,39293.0
2022-04-07 15:15:00,177.95,178.04,177.63,177.7,34640.0,177.95,178.04,177.63,177.7,34640.0
2022-04-07 15:20:00,177.61,177.62,177.25,177.41,58281.0,177.61,177.62,177.25,177.41,58281.0
2022-04-07 15:25:00,177.43,177.71,177.38,177.6,46418.0,177.43,177.71,177.38,177.6,46418.0
2022-04-07 15:30:00,177.57,177.89,177.51,177.87,61828.0,177.57,177.89,177.51,177.87,61828.0
2022-04-07 15:35:00,177.87,178.21,177.83,178.2,118685.0,177.87,178.21,177.83,178.2,118685.0
2022-04-07 15:40:00,178.21,178.43,178.12,178.4,49914.0,178.21,178.43,178.12,178.4,49914.0
2022-04-07 15:45:00,178.4,178.66,178.08,178.21,81717.0,178.4,178.66,178.08,178.21,81717.0
2022-04-07 15:50:00,178.15,178.32,177.75,178.22,125948.0,178.15,178.32,177.75,178.22,125948.0
2022-04-07 15:55:00,178.18,178.23,177.78,177.99,160364.0,178.18,178.23,177.78,177.99,160364.0
2022-04-08 09:30:00,176.54,177.7,175.08,175.34,203132.0,176.54,177.7,175.08,175.34,203132.0
2022-04-08 09:35:00,175.5,175.77,175.11,175.45,80438.0,175.5,175.77,175.11,175.45,80438.0
2022-04-08 09:40:00,175.38,175.66,174.76,175.2,125741.0,175.38,175.66,174.76,175.2,125741.0
2022-04-08 09:45:00,175.14,175.56,174.84,175.55,82963.0,175.14,175.56,174.84,175.55,82963.0
2022-04-08 09:50:00,175.49,175.59,174.64,174.97,113880.0,175.49,175.59,174.64,174.97,113880.0
2022-04-08 09:55:00,175.0,175.0,174.53,174.69,67116.0,175.0,175.0,174.53,174.69,67116.0
2022-04-08 10:00:00,174.66,174.9,174.34,174.66,133065.0,174.66,174.9,174.34,174.66,133065.0
2022-04-08 10:05:00,174.57,175.33,174.35,175.23,92747.0,174.57,175.33,174.35,175.23,92747.0
2022-04-08 10:10:00,175.19,175.19,174.34,174.58,68293.0,175.19,175.19,174.34,174.58,68293.0
2022-04-08 10:15:00,174.53,175.34,174.24,175.13,99885.0,174.53,175.34,174.24,175.13,99885.0
2022-04-08 10:20:00,175.17,175.54,174.84,175.43,82914.0,175.17,175.54,174.84,175.43,82914.0
2022-04-08 10:25:00,175.46,176.22,175.45,175.77,82746.0,175.46,176.22,175.45,175.77,82746.0
2022-04-08 10:30:00,175.79,176.29,175.77,176.09,59199.0,175.79,176.29,175.77,176.09,59199.0
2022-04-08 10:35:00,176.09,176.67,176.01,176.47,56834.0,176.09,176.67,176.01,176.47,56834.0
2022-04-08 10:40:00,176.43,176.51,175.51,175.6,86419.0,176.43,176.51,175.51,175.6,86419.0
2022-04-08 10:45:00,175.53,175.71,175.4,175.65,50284.0,175.53,175.71,175.4,175.65,50284.0
2022-04-08 10:50:00,175.62,177.1,175.6,176.85,87416.0,175.62,177.1,175.6,176.85,87416.0
2022-04-08 10:55:00,176.83,176.97,176.43,176.89,44157.0,176.83,176.97,176.43,176.89,44157.0
2022-04-08 11:00:00,176.83,177.49,176.8,177.15,68799.0,176.83,177.49,176.8,177.15,68799.0
2022-04-08 11:05:00,177.21,177.38,176.89,177.24,38097.0,177.21,177.38,176.89,177.24,38097.0
2022-04-08 11:10:00,177.23,177.53,177.0,177.41,35911.0,177.23,177.53,177.0,177.41,35911.0
2022-04-08 11:15:00,177.41,177.73,177.04,177.35,67465.0,177.41,177.73,177.04,177.35,67465.0
2022-04-08 11:20:00,177.34,177.34,176.92,177.08,47548.0,177.34,177.34,176.92,177.08,47548.0
2022-04-08 11:25:00,177.13,177.28,176.78,176.87,34250.0,177.13,177.28,176.78,176.87,34250.0
2022-04-08 11:30:00,176.88,177.01,176.72,176.91,36752.0,176.88,177.01,176.72,176.91,36752.0
2022-04-08 11:35:00,176.88,176.93,176.4,176.66,31487.0,176.88,176.93,176.4,176.66,31487.0
2022-04-08 11:40:00,176.65,177.09,176.64,176.85,23361.0,176.65,177.09,176.64,176.85,23361.0
2022-04-08 11:45:00,176.84,177.54,176.73,177.21,47899.0,176.84,177.54,176.73,177.21,47899.0
2022-04-08 11:50:00,177.22,177.42,176.74,176.89,37555.0,177.22,177.42,176.74,176.89,37555.0
2022-04-08 11:55:00,176.84,177.15,176.67,177.05,21746.0,176.84,177.15,176.67,177.05,21746.0
2022-04-08 12:00:00,176.99,177.22,176.91,177.07,27104.0,176.99,177.22,176.91,177.07,27104.0
2022-04-08 12:05:00,177.1,177.19,176.77,176.91,25671.0,177.1,177.19,176.77,176.91,25671.0
2022-04-08 12:10:00,176.91,177.12,176.65,176.82,20786.0,176.91,177.12,176.65,176.82,20786.0
2022-04-08 12:15:00,176.82,177.04,176.67,176.94,19437.0,176.82,177.04,176.67,176.94,19437.0
2022-04-08 12:20:00,176.91,177.26,176.86,177.06,23853.0,176.91,177.26,176.86,177.06,23853.0
2022-04-08 12:25:00,177.08,177.58,177.08,177.54,54030.0,177.08,177.58,177.08,177.54,54030.0
2022-04-08 12:30:00,177.56,177.61,177.2,177.45,45720.0,177.56,177.61,177.2,177.45,45720.0
2022-04-08 12:35:00,177.46,177.66,177.4,177.66,39837.0,177.46,177.66,177.4,177.66,39837.0
2022-04-08 12:40:00,177.64,178.1,177.54,178.07,93820.0,177.64,178.1,177.54,178.07,93820.0
2022-04-08 12:45:00,178.04,178.13,177.55,177.55,43860.0,178.04,178.13,177.55,177.55,43860.0
2022-04-08 12:50:00,177.52,177.88,177.5,177.78,22636.0,177.52,177.88,177.5,177.78,22636.0
2022-04-08 12:55:00,177.68,177.81,177.55,177.73,17381.0,177.68,177.81,177.55,177.73,17381.0
2022-04-08 13:00:00,177.76,177.76,177.32,177.58,21584.0,177.76,177.76,177.32,177.58,21584.0
2022-04-08 13:05:00,177.56,177.58,177.3,177.32,14342.0,177.56,177.58,177.3,177.32,14342.0
2022-04-08 13:10:00,177.38,177.38,176.7,176.72,36616.0,177.38,177.38,176.7,176.72,36616.0
2022-04-08 13:15:00,176.71,176.87,176.59,176.82,31136.0,176.71,176.87,176.59,176.82,31136.0
2022-04-08 13:20:00,176.79,177.06,176.79,176.97,25353.0,176.79,177.06,176.79,176.97,25353.0
2022-04-08 13:25:00,176.89,176.93,176.37,176.47,42532.0,176.89,176.93,176.37,176.47,42532.0
2022-04-08 13:30:00,176.47,176.49,176.27,176.38,26733.0,176.47,176.49,176.27,176.38,26733.0
2022-04-08 13:35:00,176.35,176.4,176.21,176.32,24080.0,176.35,176.4,176.21,176.32,24080.0
2022-04-08 13:40:00,176.31,176.44,176.15,176.44,52899.0,176.31,176.44,176.15,176.44,52899.0
2022-04-08 13:45:00,176.43,176.43,176.25,176.32,75578.0,176.43,176.43,176.25,176.32,75578.0
2022-04-08 13:50:00,176.28,176.5,176.17,176.47,92510.0,176.28,176.5,176.17,176.47,92510.0
2022-04-08 13:55:00,176.49,176.49,176.07,176.11,63274.0,176.49,176.49,176.07,176.11,63274.0
2022-04-08 14:00:00,176.11,176.39,175.91,176.08,44668.0,176.11,176.39,175.91,176.08,44668.0
2022-04-08 14:05:00,176.0,176.13,175.9,176.11,17725.0,176.0,176.13,175.9,176.11,17725.0
2022-04-08 14:10:00,176.11,176.25,175.95,176.2,23720.0,176.11,176.25,175.95,176.2,23720.0
2022-04-08 14:15:00,176.2,176.26,175.9,175.95,20484.0,176.2,176.26,175.9,175.95,20484.0
2022-04-08 14:20:00,175.95,176.23,175.75,175.8,31117.0,175.95,176.23,175.75,175.8,31117.0
2022-04-08 14:25:00,175.78,175.78,175.1,175.21,54831.0,175.78,175.78,175.1,175.21,54831.0
2022-04-08 14:30:00,175.21,175.21,174.95,175.0,91816.0,175.21,175.21,174.95,175.0,91816.0
2022-04-08 14:35:00,175.0,175.36,174.96,175.11,54808.0,175.0,175.36,174.96,175.11,54808.0
2022-04-08 14:40:00,175.08,175.19,175.0,175.09,45572.0,175.08,175.19,175.0,175.09,45572.0
2022-04-08 14:45:00,175.08,175.25,175.05,175.24,42230.0,175.08,175.25,175.05,175.24,42230.0
2022-04-08 14:50:00,175.25,175.57,175.22,175.47,59994.0,175.25,175.57,175.22,175.47,59994.0
2022-04-08 14:55:00,175.47,175.47,174.94,175.33,117459.0,175.47,175.47,174.94,175.33,117459.0
2022-04-08 15:00:00,175.31,175.49,175.08,175.4,56560.0,175.31,175.49,175.08,175.4,56560.0
2022-04-08 15:05:00,175.41,175.54,175.14,175.22,41920.0,175.41,175.54,175.14,175.22,41920.0
2022-04-08 15:10:00,175.22,175.48,175.0,175.34,55526.0,175.22,175.48,175.0,175.34,55526.0
2022-04-08 15:15:00,175.28,175.63,175.18,175.32,70829.0,175.28,175.63,175.18,175.32,70829.0
2022-04-08 15:20:00,175.29,175.5,175.27,175.4,90790.0,175.29,175.5,175.27,175.4,90790.0
2022-04-08 15:25:00,175.37,175.73,175.37,175.68,53101.0,175.37,175.73,175.37,175.68,53101.0
2022-04-08 15:30:00,175.7,175.76,175.21,175.21,50547.0,175.7,175.76,175.21,175.21,50547.0
2022-04-08 15:35:00,175.22,175.23,174.97,175.15,103761.0,175.22,175.23,174.97,175.15,103761.0
2022-04-08 15:40:00,175.13,175.29,174.96,175.25,46462.0,175.13,175.29,174.96,175.25,46462.0
2022-04-08 15:45:00,175.24,175.36,175.1,175.12,75650.0,175.24,175.36,175.1,175.12,75650.0
2022-04-08 15:50:00,175.1,175.27,174.99,175.08,128483.0,175.1,175.27,174.99,175.08,128483.0
2022-04-08 15:55:00,175.05,175.2,174.88,175.19,258266.0,175.05,175.2,174.88,175.19,258266.0
2022-04-11 09:30:00,173.84,174.84,173.4,173.89,189679.0,173.84,174.84,173.4,173.89,189679.0
2022-04-11 09:35:00,174.05,175.77,173.93,175.59,124810.0,174.05,175.77,173.93,175.59,124810.0
2022-04-11 09:40:00,175.59,177.15,175.11,176.61,146689.0,175.59,177.15,175.11,176.61,146689.0
2022-04-11 09:45:00,176.5,177.49,176.47,177.14,136737.0,176.5,177.49,176.47,177.14,136737.0
2022-04-11 09:50:00,177.08,178.27,177.06,178.11,202463.0,177.08,178.27,177.06,178.11,202463.0
2022-04-11 09:55:00,178.06,178.85,177.65,178.73,161948.0,178.06,178.85,177.65,178.73,161948.0
2022-04-11 10:00:00,178.69,179.0,178.13,178.34,101665.0,178.69,179.0,178.13,178.34,101665.0
2022-04-11 10:05:00,178.37,179.67,177.93,178.99,175712.0,178.37,179.67,177.93,178.99,175712.0
2022-04-11 10:10:00,178.98,179.67,178.75,179.25,129214.0,178.98,179.67,178.75,179.25,129214.0
2022-04-11 10:15:00,179.29,179.4,178.14,178.23,91202.0,179.29,179.4,178.14,178.23,91202.0
2022-04-11 10:20:00,178.19,178.92,178.1,178.16,63105.0,178.19,178.92,178.1,178.16,63105.0
2022-04-11 10:25:00,178.22,178.37,177.6,178.09,86405.0,178.22,178.37,177.6,178.09,86405.0
2022-04-11 10:30:00,178.0,178.35,177.68,178.18,73824.0,178.0,178.35,177.68,178.18,73824.0
2022-04-11 10:35:00,178.06,178.1,177.14,177.15,66857.0,178.06,178.1,177.14,177.15,66857.0
2022-04-11 10:40:00,177.17,177.51,177.09,177.21,54799.0,177.17,177.51,177.09,177.21,54799.0
2022-04-11 10:45:00,177.25,177.61,177.12,177.19,47891.0,177.25,177.61,177.12,177.19,47891.0
2022-04-11 10:50:00,177.15,177.38,176.83,177.0,31166.0,177.15,177.38,176.83,177.0,31166.0
2022-04-11 10:55:00,176.94,177.34,176.82,177.13,20265.0,176.94,177.34,176.82,177.13,20265.0
2022-04-11 11:00:00,177.12,177.26,176.92,177.09,33953.0,177.12,177.26,176.92,177.09,33953.0
2022-04-11 11:05:00,177.1,177.1,176.53,176.71,37545.0,177.1,177.1,176.53,176.71,37545.0
2022-04-11 11:10:00,176.74,177.41,176.71,177.08,43102.0,176.74,177.41,176.71,177.08,43102.0
2022-04-11 11:15:00,176.99,177.17,176.92,176.96,19298.0,176.99,177.17,176.92,176.96,19298.0
2022-04-11 11:20:00,176.96,176.97,176.33,176.52,24378.0,176.96,176.97,176.33,176.52,24378.0
2022-04-11 11:25:00,176.54,176.63,176.23,176.57,26179.0,176.54,176.63,176.23,176.57,26179.0
2022-04-11 11:30:00,176.54,176.98,176.54,176.91,30051.0,176.54,176.98,176.54,176.91,30051.0
2022-04-11 11:35:00,176.92,177.31,176.86,177.09,57408.0,176.92,177.31,176.86,177.09,57408.0
2022-04-11 11:40:00,177.09,177.47,177.08,177.47,88667.0,177.09,177.47,177.08,177.47,88667.0
2022-04-11 11:45:00,177.45,177.68,177.17,177.23,54629.0,177.45,177.68,177.17,177.23,54629.0
2022-04-11 11:50:00,177.24,177.35,177.0,177.18,30029.0,177.24,177.35,177.0,177.18,30029.0
2022-04-11 11:55:00,177.18,177.32,176.84,177.31,50864.0,177.18,177.32,176.84,177.31,50864.0
2022-04-11 12:00:00,177.32,177.4,176.75,176.98,36666.0,177.32,177.4,176.75,176.98,36666.0
2022-04-11 12:05:00,176.95,177.16,176.72,176.84,12578.0,176.95,177.16,176.72,176.84,12578.0
2022-04-11 12:10:00,176.93,176.93,176.53,176.66,13372.0,176.93,176.93,176.53,176.66,13372.0
2022-04-11 12:15:00,176.68,176.86,176.66,176.81,14645.0,176.68,176.86,176.66,176.81,14645.0
2022-04-11 12:20:00,176.89,177.05,176.85,176.95,24115.0,176.89,177.05,176.85,176.95,24115.0
2022-04-11 12:25:00,176.9,176.9,176.63,176.66,20502.0,176.9,176.9,176.63,176.66,20502.0
2022-04-11 12:30:00,176.61,176.71,176.48,176.7,13944.0,176.61,176.71,176.48,176.7,13944.0
2022-04-11 12:35:00,176.77,176.83,176.53,176.75,9930.0,176.77,176.83,176.53,176.75,9930.0
2022-04-11 12:40:00,176.61,176.7,176.05,176.14,25883.0,176.61,176.7,176.05,176.14,25883.0
2022-04-11 12:45:00,176.15,176.42,176.05,176.24,22329.0,176.15,176.42,176.05,176.24,22329.0
2022-04-11 12:50:00,176.24,176.37,175.71,175.89,28503.0,176.24,176.37,175.71,175.89,28503.0
2022-04-11 12:55:00,175.85,176.21,175.78,176.1,17645.0,175.85,176.21,175.78,176.1,17645.0
2022-04-11 13:00:00,176.09,176.55,176.09,176.55,15963.0,176.09,176.55,176.09,176.55,15963.0
2022-04-11 13:05:00,176.47,176.73,176.25,176.34,24655.0,176.47,176.73,176.25,176.34,24655.0
2022-04-11 13:10:00,176.32,176.32,176.04,176.27,29021.0,176.32,176.32,176.04,176.27,29021.0
2022-04-11 13:15:00,176.26,176.34,175.78,175.98,17809.0,176.26,176.34,175.78,175.98,17809.0
2022-04-11 13:20:00,176.04,176.24,175.87,175.99,24176.0,176.04,176.24,175.87,175.99,24176.0
2022-04-11 13:25:00,176.06,176.27,175.98,176.18,25077.0,176.06,176.27,175.98,176.18,25077.0
2022-04-11 13:30:00,176.22,176.55,176.22,176.52,17943.0,176.22,176.55,176.22,176.52,17943.0
2022-04-11 13:35:00,176.56,176.67,176.12,176.28,26428.0,176.56,176.67,176.12,176.28,26428.0
2022-04-11 13:40:00,176.38,176.48,176.15,176.22,14094.0,176.38,176.48,176.15,176.22,14094.0
2022-04-11 13:45:00,176.22,176.31,175.97,176.03,16491.0,176.22,176.31,175.97,176.03,16491.0
2022-04-11 13:50:00,176.01,176.31,175.93,176.25,21851.0,176.01,176.31,175.93,176.25,21851.0
2022-04-11 13:55:00,176.27,176.56,176.12,176.55,20635.0,176.27,176.56,176.12,176.55,20635.0
2022-04-11 14:00:00,176.58,176.6,176.26,176.39,25307.0,176.58,176.6,176.26,176.39,25307.0
2022-04-11 14:05:00,176.43,176.83,176.28,176.64,37746.0,176.43,176.83,176.28,176.64,37746.0
2022-04-11 14:10:00,176.58,176.63,176.15,176.16,39999.0,176.58,176.63,176.15,176.16,39999.0
2022-04-11 14:15:00,176.16,176.19,175.87,175.9,43828.0,176.16,176.19,175.87,175.9,43828.0
2022-04-11 14:20:00,175.94,176.19,175.88,176.06,34693.0,175.94,176.19,175.88,176.06,34693.0
2022-04-11 14:25:00,176.06,176.33,175.97,176.31,27463.0,176.06,176.33,175.97,176.31,27463.0
2022-04-11 14:30:00,176.28,176.49,176.06,176.43,25756.0,176.28,176.49,176.06,176.43,25756.0
2022-04-11 14:35:00,176.39,176.48,176.25,176.31,21174.0,176.39,176.48,176.25,176.31,21174.0
2022-04-11 14:40:00,176.29,176.43,175.97,176.21,28013.0,176.29,176.43,175.97,176.21,28013.0
2022-04-11 14:45:00,176.28,176.73,176.14,176.68,28323.0,176.28,176.73,176.14,176.68,28323.0
2022-04-11 14:50:00,176.75,177.04,176.66,176.77,30547.0,176.75,177.04,176.66,176.77,30547.0
2022-04-11 14:55:00,176.86,176.95,176.75,176.93,24803.0,176.86,176.95,176.75,176.93,24803.0
2022-04-11 15:00:00,176.88,177.14,176.65,176.65,38397.0,176.88,177.14,176.65,176.65,38397.0
2022-04-11 15:05:00,176.67,176.83,176.57,176.75,25833.0,176.67,176.83,176.57,176.75,25833.0
2022-04-11 15:10:00,176.8,176.93,176.65,176.66,34420.0,176.8,176.93,176.65,176.66,34420.0
2022-04-11 15:15:00,176.71,176.78,176.46,176.6,27392.0,176.71,176.78,176.46,176.6,27392.0
2022-04-11 15:20:00,176.6,176.69,176.48,176.59,26066.0,176.6,176.69,176.48,176.59,26066.0
2022-04-11 15:25:00,176.62,176.62,176.05,176.15,40128.0,176.62,176.62,176.05,176.15,40128.0
2022-04-11 15:30:00,176.18,176.24,175.79,175.81,56567.0,176.18,176.24,175.79,175.81,56567.0
2022-04-11 15:35:00,175.78,175.86,175.53,175.67,64026.0,175.78,175.86,175.53,175.67,64026.0
2022-04-11 15:40:00,175.67,175.76,175.3,175.41,73829.0,175.67,175.76,175.3,175.41,73829.0
2022-04-11 15:45:00,175.4,175.42,174.73,175.04,134699.0,175.4,175.42,174.73,175.04,134699.0
2022-04-11 15:50:00,175.06,175.26,174.81,174.86,101278.0,175.06,175.26,174.81,174.86,101278.0
2022-04-11 15:55:00,174.86,175.04,174.63,175.03,175644.0,174.86,175.04,174.63,175.03,175644.0
2022-04-12 09:30:00,175.49,176.02,174.53,175.47,237325.0,175.49,176.02,174.53,175.47,237325.0
2022-04-12 09:35:00,175.5,176.95,174.62,176.87,133666.0,175.5,176.95,174.62,176.87,133666.0
2022-04-12 09:40:00,176.96,177.7,176.16,176.19,147839.0,176.96,177.7,176.16,176.19,147839.0
2022-04-12 09:45:00,176.28,176.69,175.91,176.13,82216.0,176.28,176.69,175.91,176.13,82216.0
2022-04-12 09:50:00,176.26,177.22,176.17,176.79,66593.0,176.26,177.22,176.17,176.79,66593.0
2022-04-12 09:55:00,176.93,177.63,176.71,177.57,74254.0,176.93,177.63,176.71,177.57,74254.0
2022-04-12 10:00:00,177.61,178.36,177.13,178.07,113368.0,177.61,178.36,177.13,178.07,113368.0
2022-04-12 10:05:00,178.05,178.41,177.64,178.17,83324.0,178.05,178.41,177.64,178.17,83324.0
2022-04-12 10:10:00,178.18,178.25,177.64,177.96,67692.0,178.18,178.25,177.64,177.96,67692.0
2022-04-12 10:15:00,177.97,178.04,177.37,177.5,70418.0,177.97,178.04,177.37,177.5,70418.0
2022-04-12 10:20:00,177.49,178.5,177.42,178.28,101555.0,177.49,178.5,177.42,178.28,101555.0
2022-04-12 10:25:00,178.28,178.39,177.35,177.42,81279.0,178.28,178.39,177.35,177.42,81279.0
2022-04-12 10:30:00,177.44,177.88,177.1,177.88,84346.0,177.44,177.88,177.1,177.88,84346.0
2022-04-12 10:35:00,177.89,178.29,177.15,177.22,68442.0,177.89,178.29,177.15,177.22,68442.0
2022-04-12 10:40:00,177.2,177.49,177.06,177.38,40594.0,177.2,177.49,177.06,177.38,40594.0
2022-04-12 10:45:00,177.36,177.67,176.99,177.11,60552.0,177.36,177.67,176.99,177.11,60552.0
2022-04-12 10:50:00,177.14,177.79,176.83,177.53,58178.0,177.14,177.79,176.83,177.53,58178.0
2022-04-12 10:55:00,177.47,177.89,177.45,177.61,61679.0,177.47,177.89,177.45,177.61,61679.0
2022-04-12 11:00:00,177.51,178.2,177.15,178.05,129866.0,177.51,178.2,177.15,178.05,129866.0
2022-04-12 11:05:00,178.01,178.18,177.33,177.91,69005.0,178.01,178.18,177.33,177.91,69005.0
2022-04-12 11:10:00,177.84,178.03,177.63,177.98,44969.0,177.84,178.03,177.63,177.98,44969.0
2022-04-12 11:15:00,177.99,178.1,177.64,177.7,28263.0,177.99,178.1,177.64,177.7,28263.0
2022-04-12 11:20:00,177.72,178.0,177.67,177.87,18685.0,177.72,178.0,177.67,177.87,18685.0
2022-04-12 11:25:00,177.87,178.39,177.87,178.13,68563.0,177.87,178.39,177.87,178.13,68563.0
2022-04-12 11:30:00,178.12,178.24,177.86,177.96,57447.0,178.12,178.24,177.86,177.96,57447.0
2022-04-12 11:35:00,178.0,178.02,177.57,177.68,29933.0,178.0,178.02,177.57,177.68,29933.0
2022-04-12 11:40:00,177.7,177.92,177.54,177.83,21575.0,177.7,177.92,177.54,177.83,21575.0
2022-04-12 11:45:00,177.88,178.23,177.88,177.98,24033.0,177.88,178.23,177.88,177.98,24033.0
2022-04-12 11:50:00,177.96,178.09,177.77,177.93,18138.0,177.96,178.09,177.77,177.93,18138.0
2022-04-12 11:55:00,177.98,178.06,177.61,177.64,31184.0,177.98,178.06,177.61,177.64,31184.0
2022-04-12 12:00:00,177.65,177.65,177.28,177.37,27729.0,177.65,177.65,177.28,177.37,27729.0
2022-04-12 12:05:00,177.41,177.51,176.99,177.17,42119.0,177.41,177.51,176.99,177.17,42119.0
2022-04-12 12:10:00,177.21,177.37,176.93,177.24,26956.0,177.21,177.37,176.93,177.24,26956.0
2022-04-12 12:15:00,177.28,177.56,177.1,177.28,28575.0,177.28,177.56,177.1,177.28,28575.0
2022-04-12 12:20:00,177.18,177.42,177.01,177.12,27888.0,177.18,177.42,177.01,177.12,27888.0
2022-04-12 12:25:00,177.07,177.15,176.7,177.02,45882.0,177.07,177.15,176.7,177.02,45882.0
2022-04-12 12:30:00,176.98,177.15,176.86,176.92,33883.0,176.98,177.15,176.86,176.92,33883.0
2022-04-12 12:35:00,176.97,177.25,176.96,177.18,16335.0,176.97,177.25,176.96,177.18,16335.0
2022-04-12 12:40:00,177.15,177.38,176.96,177.31,21140.0,177.15,177.38,176.96,177.31,21140.0
2022-04-12 12:45:00,177.33,177.35,177.0,177.34,31237.0,177.33,177.35,177.0,177.34,31237.0
2022-04-12 12:50:00,177.3,177.59,177.0,177.27,110442.0,177.3,177.59,177.0,177.27,110442.0
2022-04-12 12:55:00,177.25,177.76,177.1,177.7,108617.0,177.25,177.76,177.1,177.7,108617.0
2022-04-12 13:00:00,177.67,177.79,177.22,177.32,23505.0,177.67,177.79,177.22,177.32,23505.0
2022-04-12 13:05:00,177.51,177.74,177.34,177.49,19676.0,177.51,177.74,177.34,177.49,19676.0
2022-04-12 13:10:00,177.5,178.2,177.5,178.09,56958.0,177.5,178.2,177.5,178.09,56958.0
2022-04-12 13:15:00,178.0,178.1,177.8,177.98,49645.0,178.0,178.1,177.8,177.98,49645.0
2022-04-12 13:20:00,178.04,178.3,177.77,177.84,42113.0,178.04,178.3,177.77,177.84,42113.0
2022-04-12 13:25:00,177.89,177.89,177.6,177.62,23294.0,177.89,177.89,177.6,177.62,23294.0
2022-04-12 13:30:00,177.7,177.72,177.43,177.6,18598.0,177.7,177.72,177.43,177.6,18598.0
2022-04-12 13:35:00,177.61,177.78,177.39,177.42,15605.0,177.61,177.78,177.39,177.42,15605.0
2022-04-12 13:40:00,177.39,177.54,177.0,177.06,26404.0,177.39,177.54,177.0,177.06,26404.0
2022-04-12 13:45:00,177.01,177.1,176.79,176.91,36624.0,177.01,177.1,176.79,176.91,36624.0
2022-04-12 13:50:00,176.86,176.86,176.41,176.48,41337.0,176.86,176.86,176.41,176.48,41337.0
2022-04-12 13:55:00,176.47,176.5,176.12,176.22,47136.0,176.47,176.5,176.12,176.22,47136.0
2022-04-12 14:00:00,176.18,176.46,175.99,176.37,54130.0,176.18,176.46,175.99,176.37,54130.0
2022-04-12 14:05:00,176.38,176.78,176.21,176.59,60305.0,176.38,176.78,176.21,176.59,60305.0
2022-04-12 14:10:00,176.6,176.68,176.05,176.11,52516.0,176.6,176.68,176.05,176.11,52516.0
2022-04-12 14:15:00,176.09,176.09,175.63,175.89,42481.0,176.09,176.09,175.63,175.89,42481.0
2022-04-12 14:20:00,175.9,176.47,175.89,176.41,63748.0,175.9,176.47,175.89,176.41,63748.0
2022-04-12 14:25:00,176.39,176.65,176.25,176.26,50962.0,176.39,176.65,176.25,176.26,50962.0
2022-04-12 14:30:00,176.24,176.38,175.82,176.27,47541.0,176.24,176.38,175.82,176.27,47541.0
2022-04-12 14:35:00,176.23,176.41,176.09,176.2,37858.0,176.23,176.41,176.09,176.2,37858.0
2022-04-12 14:40:00,176.12,176.24,175.76,175.93,33035.0,176.12,176.24,175.76,175.93,33035.0
2022-04-12 14:45:00,175.94,176.78,175.94,176.52,67357.0,175.94,176.78,175.94,176.52,67357.0
2022-04-12 14:50:00,176.5,176.58,176.26,176.53,22446.0,176.5,176.58,176.26,176.53,22446.0
2022-04-12 14:55:00,176.48,176.63,176.11,176.3,25972.0,176.48,176.63,176.11,176.3,25972.0
2022-04-12 15:00:00,176.28,176.34,175.73,175.78,26858.0,176.28,176.34,175.73,175.78,26858.0
2022-04-12 15:05:00,175.78,175.9,175.56,175.61,36792.0,175.78,175.9,175.56,175.61,36792.0
2022-04-12 15:10:00,175.63,175.77,175.53,175.6,29859.0,175.63,175.77,175.53,175.6,29859.0
2022-04-12 15:15:00,175.64,175.96,175.6,175.94,33519.0,175.64,175.96,175.6,175.94,33519.0
2022-04-12 15:20:00,175.98,176.19,175.9,175.99,32236.0,175.98,176.19,175.9,175.99,32236.0
2022-04-12 15:25:00,175.95,175.97,175.52,175.69,47433.0,175.95,175.97,175.52,175.69,47433.0
2022-04-12 15:30:00,175.66,175.94,175.55,175.87,33996.0,175.66,175.94,175.55,175.87,33996.0
2022-04-12 15:35:00,175.82,176.29,175.77,176.17,49561.0,175.82,176.29,175.77,176.17,49561.0
2022-04-12 15:40:00,176.14,176.44,176.01,176.12,68345.0,176.14,176.44,176.01,176.12,68345.0
2022-04-12 15:45:00,176.06,176.66,175.93,176.44,61249.0,176.06,176.66,175.93,176.44,61249.0
2022-04-12 15:50:00,176.41,176.55,176.11,176.45,93836.0,176.41,176.55,176.11,176.45,93836.0
2022-04-12 15:55:00,176.42,176.48,176.17,176.27,145665.0,176.42,176.48,176.17,176.27,145665.0
2022-04-13 09:30:00,176.96,181.09,176.96,181.02,359847.0,176.96,181.09,176.96,181.02,359847.0
2022-04-13 09:35:00,181.14,181.49,180.46,180.86,307686.0,181.14,181.49,180.46,180.86,307686.0
2022-04-13 09:40:00,180.87,181.7,180.52,180.75,274951.0,180.87,181.7,180.52,180.75,274951.0
2022-04-13 09:45:00,180.75,181.5,180.61,181.09,133988.0,180.75,181.5,180.61,181.09,133988.0
2022-04-13 09:50:00,181.14,181.24,180.42,180.77,113796.0,181.14,181.24,180.42,180.77,113796.0
2022-04-13 09:55:00,180.84,181.34,180.3,181.19,138559.0,180.84,181.34,180.3,181.19,138559.0
2022-04-13 10:00:00,181.2,181.3,180.57,180.91,96053.0,181.2,181.3,180.57,180.91,96053.0
2022-04-13 10:05:00,180.99,181.13,180.22,180.27,57339.0,180.99,181.13,180.22,180.27,57339.0
2022-04-13 10:10:00,180.27,181.23,180.04,181.09,102384.0,180.27,181.23,180.04,181.09,102384.0
2022-04-13 10:15:00,181.19,182.05,181.18,181.81,157557.0,181.19,182.05,181.18,181.81,157557.0
2022-04-13 10:20:00,181.84,181.98,181.37,181.94,90649.0,181.84,181.98,181.37,181.94,90649.0
2022-04-13 10:25:00,181.94,182.07,181.23,181.23,59178.0,181.94,182.07,181.23,181.23,59178.0
2022-04-13 10:30:00,181.27,181.75,181.07,181.66,37585.0,181.27,181.75,181.07,181.66,37585.0
2022-04-13 10:35:00,181.66,181.78,181.38,181.61,52767.0,181.66,181.78,181.38,181.61,52767.0
2022-04-13 10:40:00,181.56,181.56,180.77,181.49,85362.0,181.56,181.56,180.77,181.49,85362.0
2022-04-13 10:45:00,181.49,181.69,181.18,181.34,49744.0,181.49,181.69,181.18,181.34,49744.0
2022-04-13 10:50:00,181.4,181.68,181.29,181.53,43184.0,181.4,181.68,181.29,181.53,43184.0
2022-04-13 10:55:00,181.53,182.15,181.5,182.11,105148.0,181.53,182.15,181.5,182.11,105148.0
2022-04-13 11:00:00,182.14,182.7,181.97,182.59,77831.0,182.14,182.7,181.97,182.59,77831.0
2022-04-13 11:05:00,182.59,182.75,182.11,182.18,65524.0,182.59,182.75,182.11,182.18,65524.0
2022-04-13 11:10:00,182.15,182.44,182.15,182.44,48922.0,182.15,182.44,182.15,182.44,48922.0
2022-04-13 11:15:00,182.4,182.7,182.39,182.7,40512.0,182.4,182.7,182.39,182.7,40512.0
2022-04-13 11:20:00,182.68,182.7,182.34,182.67,40064.0,182.68,182.7,182.34,182.67,40064.0
2022-04-13 11:25:00,182.64,182.85,182.58,182.76,53755.0,182.64,182.85,182.58,182.76,53755.0
2022-04-13 11:30:00,182.8,182.95,182.66,182.73,37869.0,182.8,182.95,182.66,182.73,37869.0
2022-04-13 11:35:00,182.8,182.82,182.5,182.72,40308.0,182.8,182.82,182.5,182.72,40308.0
2022-04-13 11:40:00,182.71,182.87,182.62,182.82,29148.0,182.71,182.87,182.62,182.82,29148.0
2022-04-13 11:45:00,182.79,182.93,182.57,182.83,47804.0,182.79,182.93,182.57,182.83,47804.0
2022-04-13 11:50:00,182.78,182.78,182.21,182.25,45745.0,182.78,182.78,182.21,182.25,45745.0
2022-04-13 11:55:00,182.26,182.46,182.2,182.36,27974.0,182.26,182.46,182.2,182.36,27974.0
2022-04-13 12:00:00,182.31,182.52,181.96,182.48,45482.0,182.31,182.52,181.96,182.48,45482.0
2022-04-13 12:05:00,182.47,182.56,182.19,182.19,29390.0,182.47,182.56,182.19,182.19,29390.0
2022-04-13 12:10:00,182.18,182.18,181.86,182.05,34736.0,182.18,182.18,181.86,182.05,34736.0
2022-04-13 12:15:00,182.04,182.19,181.92,182.08,19400.0,182.04,182.19,181.92,182.08,19400.0
2022-04-13 12:20:00,182.01,182.27,181.88,182.27,22178.0,182.01,182.27,181.88,182.27,22178.0
2022-04-13 12:25:00,182.22,182.44,182.09,182.27,53988.0,182.22,182.44,182.09,182.27,53988.0
2022-04-13 12:30:00,182.3,182.52,182.16,182.51,28574.0,182.3,182.52,182.16,182.51,28574.0
2022-04-13 12:35:00,182.54,182.71,182.51,182.59,36864.0,182.54,182.71,182.51,182.59,36864.0
2022-04-13 12:40:00,182.57,183.22,182.57,183.2,66087.0,182.57,183.22,182.57,183.2,66087.0
2022-04-13 12:45:00,183.22,183.25,183.04,183.24,34803.0,183.22,183.25,183.04,183.24,34803.0
2022-04-13 12:50:00,183.21,183.33,183.15,183.29,25826.0,183.21,183.33,183.15,183.29,25826.0
2022-04-13 12:55:00,183.29,183.41,182.9,183.06,59978.0,183.29,183.41,182.9,183.06,59978.0
2022-04-13 13:00:00,183.06,183.2,182.97,183.1,30734.0,183.06,183.2,182.97,183.1,30734.0
2022-04-13 13:05:00,183.07,183.28,182.89,183.27,26296.0,183.07,183.28,182.89,183.27,26296.0
2022-04-13 13:10:00,183.23,183.42,183.1,183.22,42534.0,183.23,183.42,183.1,183.22,42534.0
2022-04-13 13:15:00,183.2,183.27,183.06,183.26,26949.0,183.2,183.27,183.06,183.26,26949.0
2022-04-13 13:20:00,183.26,183.46,183.08,183.39,35865.0,183.26,183.46,183.08,183.39,35865.0
2022-04-13 13:25:00,183.4,183.4,182.83,182.97,28037.0,183.4,183.4,182.83,182.97,28037.0
2022-04-13 13:30:00,182.96,183.09,182.43,182.49,42518.0,182.96,183.09,182.43,182.49,42518.0
2022-04-13 13:35:00,182.49,182.56,182.27,182.31,39006.0,182.49,182.56,182.27,182.31,39006.0
2022-04-13 13:40:00,182.32,182.42,182.24,182.28,34538.0,182.32,182.42,182.24,182.28,34538.0
2022-04-13 13:45:00,182.28,182.52,182.14,182.47,35735.0,182.28,182.52,182.14,182.47,35735.0
2022-04-13 13:50:00,182.47,182.48,182.22,182.28,52258.0,182.47,182.48,182.22,182.28,52258.0
2022-04-13 13:55:00,182.3,182.64,182.19,182.61,30279.0,182.3,182.64,182.19,182.61,30279.0
2022-04-13 14:00:00,182.6,182.62,182.36,182.5,29993.0,182.6,182.62,182.36,182.5,29993.0
2022-04-13 14:05:00,182.5,182.77,182.47,182.67,53993.0,182.5,182.77,182.47,182.67,53993.0
2022-04-13 14:10:00,182.63,182.67,182.26,182.26,43740.0,182.63,182.67,182.26,182.26,43740.0
2022-04-13 14:15:00,182.28,182.44,182.22,182.35,41855.0,182.28,182.44,182.22,182.35,41855.0
2022-04-13 14:20:00,182.33,182.45,182.07,182.14,48027.0,182.33,182.45,182.07,182.14,48027.0
2022-04-13 14:25:00,182.16,182.29,181.92,182.21,37936.0,182.16,182.29,181.92,182.21,37936.0
2022-04-13 14:30:00,182.23,182.34,182.14,182.3,24795.0,182.23,182.34,182.14,182.3,24795.0
2022-04-13 14:35:00,182.3,182.32,182.06,182.13,37500.0,182.3,182.32,182.06,182.13,37500.0
2022-04-13 14:40:00,182.13,182.38,182.06,182.38,41800.0,182.13,182.38,182.06,182.38,41800.0
2022-04-13 14:45:00,182.37,182.37,182.06,182.26,44986.0,182.37,182.37,182.06,182.26,44986.0
2022-04-13 14:50:00,182.29,182.43,182.02,182.16,82623.0,182.29,182.43,182.02,182.16,82623.0
2022-04-13 14:55:00,182.16,182.52,182.11,182.38,34220.0,182.16,182.52,182.11,182.38,34220.0
2022-04-13 15:00:00,182.36,182.46,182.02,182.1,36452.0,182.36,182.46,182.02,182.1,36452.0
2022-04-13 15:05:00,182.07,182.56,182.07,182.48,30302.0,182.07,182.56,182.07,182.48,30302.0
2022-04-13 15:10:00,182.46,182.49,182.34,182.46,18764.0,182.46,182.49,182.34,182.46,18764.0
2022-04-13 15:15:00,182.43,182.65,182.43,182.59,26624.0,182.43,182.65,182.43,182.59,26624.0
2022-04-13 15:20:00,182.57,182.68,182.53,182.57,24085.0,182.57,182.68,182.53,182.57,24085.0
2022-04-13 15:25:00,182.62,182.64,182.41,182.6,45409.0,182.62,182.64,182.41,182.6,45409.0
2022-04-13 15:30:00,182.59,182.84,182.59,182.77,67063.0,182.59,182.84,182.59,182.77,67063.0
2022-04-13 15:35:00,182.77,182.94,182.7,182.84,45722.0,182.77,182.94,182.7,182.84,45722.0
2022-04-13 15:40:00,182.84,182.94,182.71,182.91,58617.0,182.84,182.94,182.71,182.91,58617.0
2022-04-13 15:45:00,182.92,183.07,182.84,182.95,82560.0,182.92,183.07,182.84,182.95,82560.0
2022-04-13 15:50:00,182.96,183.02,182.56,182.87,97404.0,182.96,183.02,182.56,182.87,97404.0
2022-04-13 15:55:00,182.88,183.01,182.77,182.96,141119.0,182.88,183.01,182.77,182.96,141119.0
2022-04-14 09:30:00,182.75,184.9,182.72,184.88,300647.0,182.75,184.9,182.72,184.88,300647.0
2022-04-14 09:35:00,184.92,185.18,184.06,184.21,239433.0,184.92,185.18,184.06,184.21,239433.0
2022-04-14 09:40:00,184.27,184.36,183.19,183.31,103298.0,184.27,184.36,183.19,183.31,103298.0
2022-04-14 09:45:00,183.25,184.03,183.0,183.5,57226.0,183.25,184.03,183.0,183.5,57226.0
2022-04-14 09:50:00,183.48,183.48,182.88,183.13,58873.0,183.48,183.48,182.88,183.13,58873.0
2022-04-14 09:55:00,183.18,184.16,183.02,184.16,81711.0,183.18,184.16,183.02,184.16,81711.0
2022-04-14 10:00:00,184.25,185.54,184.15,185.11,163765.0,184.25,185.54,184.15,185.11,163765.0
2022-04-14 10:05:00,185.06,185.07,183.45,183.65,89343.0,185.06,185.07,183.45,183.65,89343.0
2022-04-14 10:10:00,183.64,183.7,183.21,183.37,57029.0,183.64,183.7,183.21,183.37,57029.0
2022-04-14 10:15:00,183.26,183.53,182.58,183.13,84434.0,183.26,183.53,182.58,183.13,84434.0
2022-04-14 10:20:00,183.11,183.59,183.01,183.35,41559.0,183.11,183.59,183.01,183.35,41559.0
2022-04-14 10:25:00,183.34,183.61,182.97,183.4,43606.0,183.34,183.61,182.97,183.4,43606.0
2022-04-14 10:30:00,183.4,183.78,183.29,183.48,38255.0,183.4,183.78,183.29,183.48,38255.0
2022-04-14 10:35:00,183.44,183.55,182.72,183.05,27219.0,183.44,183.55,182.72,183.05,27219.0
2022-04-14 10:40:00,182.9,182.98,182.28,182.62,43082.0,182.9,182.98,182.28,182.62,43082.0
2022-04-14 10:45:00,182.59,182.8,182.26,182.4,29322.0,182.59,182.8,182.26,182.4,29322.0
2022-04-14 10:50:00,182.25,182.56,181.9,181.98,54492.0,182.25,182.56,181.9,181.98,54492.0
2022-04-14 10:55:00,181.98,182.64,181.92,182.45,40277.0,181.98,182.64,181.92,182.45,40277.0
2022-04-14 11:00:00,182.41,182.91,182.39,182.91,34682.0,182.41,182.91,182.39,182.91,34682.0
2022-04-14 11:05:00,182.95,183.19,182.82,183.08,44618.0,182.95,183.19,182.82,183.08,44618.0
2022-04-14 11:10:00,183.09,183.16,182.56,183.12,32568.0,183.09,183.16,182.56,183.12,32568.0
2022-04-14 11:15:00,183.12,183.31,182.77,182.94,24719.0,183.12,183.31,182.77,182.94,24719.0
2022-04-14 11:20:00,182.94,183.29,182.81,183.28,16878.0,182.94,183.29,182.81,183.28,16878.0
2022-04-14 11:25:00,183.39,183.47,183.15,183.17,18024.0,183.39,183.47,183.15,183.17,18024.0
2022-04-14 11:30:00,183.09,183.2,182.75,182.83,25369.0,183.09,183.2,182.75,182.83,25369.0
2022-04-14 11:35:00,182.74,182.86,182.25,182.3,31578.0,182.74,182.86,182.25,182.3,31578.0
2022-04-14 11:40:00,182.33,182.44,181.95,182.09,41890.0,182.33,182.44,181.95,182.09,41890.0
2022-04-14 11:45:00,182.08,182.44,182.03,182.31,37326.0,182.08,182.44,182.03,182.31,37326.0
2022-04-14 11:50:00,182.31,182.42,182.12,182.33,20398.0,182.31,182.42,182.12,182.33,20398.0
2022-04-14 11:55:00,182.28,182.65,182.28,182.59,19557.0,182.28,182.65,182.28,182.59,19557.0
2022-04-14 12:00:00,182.55,183.06,182.55,182.73,23970.0,182.55,183.06,182.55,182.73,23970.0
2022-04-14 12:05:00,182.58,183.03,182.58,182.88,19912.0,182.58,183.03,182.58,182.88,19912.0
2022-04-14 12:10:00,182.85,182.98,182.75,182.84,15200.0,182.85,182.98,182.75,182.84,15200.0
2022-04-14 12:15:00,182.89,182.95,182.52,182.64,35215.0,182.89,182.95,182.52,182.64,35215.0
2022-04-14 12:20:00,182.65,182.93,182.52,182.91,19630.0,182.65,182.93,182.52,182.91,19630.0
2022-04-14 12:25:00,182.94,182.94,182.49,182.57,19028.0,182.94,182.94,182.49,182.57,19028.0
2022-04-14 12:30:00,182.58,182.83,182.5,182.62,36737.0,182.58,182.83,182.5,182.62,36737.0
2022-04-14 12:35:00,182.64,183.0,182.57,182.81,23714.0,182.64,183.0,182.57,182.81,23714.0
2022-04-14 12:40:00,182.82,182.85,182.63,182.71,16548.0,182.82,182.85,182.63,182.71,16548.0
2022-04-14 12:45:00,182.71,182.71,182.42,182.6,20836.0,182.71,182.71,182.42,182.6,20836.0
2022-04-14 12:50:00,182.57,182.66,182.35,182.58,25886.0,182.57,182.66,182.35,182.58,25886.0
2022-04-14 12:55:00,182.58,182.97,182.56,182.92,26910.0,182.58,182.97,182.56,182.92,26910.0
2022-04-14 13:00:00,182.97,183.03,182.72,182.94,34291.0,182.97,183.03,182.72,182.94,34291.0
2022-04-14 13:05:00,182.95,183.0,182.59,182.8,15875.0,182.95,183.0,182.59,182.8,15875.0
2022-04-14 13:10:00,182.75,182.97,182.61,182.62,51618.0,182.75,182.97,182.61,182.62,51618.0
2022-04-14 13:15:00,182.67,182.71,182.45,182.5,14978.0,182.67,182.71,182.45,182.5,14978.0
2022-04-14 13:20:00,182.47,182.65,182.47,182.52,28562.0,182.47,182.65,182.47,182.52,28562.0
2022-04-14 13:25:00,182.63,182.63,182.4,182.5,13280.0,182.63,182.63,182.4,182.5,13280.0
2022-04-14 13:30:00,182.47,182.75,182.45,182.55,17160.0,182.47,182.75,182.45,182.55,17160.0
2022-04-14 13:35:00,182.6,182.86,182.59,182.62,14577.0,182.6,182.86,182.59,182.62,14577.0
2022-04-14 13:40:00,182.65,183.05,182.65,182.93,16912.0,182.65,183.05,182.65,182.93,16912.0
2022-04-14 13:45:00,182.95,183.2,182.95,183.0,27803.0,182.95,183.2,182.95,183.0,27803.0
2022-04-14 13:50:00,183.0,183.07,182.84,182.91,23725.0,183.0,183.07,182.84,182.91,23725.0
2022-04-14 13:55:00,182.9,183.04,182.77,183.01,22620.0,182.9,183.04,182.77,183.01,22620.0
2022-04-14 14:00:00,183.01,183.29,182.82,183.11,32553.0,183.01,183.29,182.82,183.11,32553.0
2022-04-14 14:05:00,183.16,183.24,183.02,183.11,30503.0,183.16,183.24,183.02,183.11,30503.0
2022-04-14 14:10:00,183.09,183.38,183.05,183.34,28381.0,183.09,183.38,183.05,183.34,28381.0
2022-04-14 14:15:00,183.37,183.45,183.06,183.06,34379.0,183.37,183.45,183.06,183.06,34379.0
2022-04-14 14:20:00,183.05,183.06,182.56,182.68,28942.0,183.05,183.06,182.56,182.68,28942.0
2022-04-14 14:25:00,182.69,183.0,182.59,182.9,17168.0,182.69,183.0,182.59,182.9,17168.0
2022-04-14 14:30:00,182.93,183.05,182.58,182.75,25779.0,182.93,183.05,182.58,182.75,25779.0
2022-04-14 14:35:00,182.72,182.84,182.71,182.79,18425.0,182.72,182.84,182.71,182.79,18425.0
2022-04-14 14:40:00,182.8,182.88,182.59,182.67,16646.0,182.8,182.88,182.59,182.67,16646.0
2022-04-14 14:45:00,182.63,182.88,182.63,182.84,17613.0,182.63,182.88,182.63,182.84,17613.0
2022-04-14 14:50:00,182.87,182.88,182.23,182.26,17618.0,182.87,182.88,182.23,182.26,17618.0
2022-04-14 14:55:00,182.22,182.26,181.88,181.99,49614.0,182.22,182.26,181.88,181.99,49614.0
2022-04-14 15:00:00,181.97,182.18,181.83,181.96,44047.0,181.97,182.18,181.83,181.96,44047.0
2022-04-14 15:05:00,181.96,182.16,181.87,181.88,29666.0,181.96,182.16,181.87,181.88,29666.0
2022-04-14 15:10:00,181.87,182.0,181.64,181.98,38794.0,181.87,182.0,181.64,181.98,38794.0
2022-04-14 15:15:00,181.99,182.51,181.98,182.5,37052.0,181.99,182.51,181.98,182.5,37052.0
2022-04-14 15:20:00,182.5,182.54,182.23,182.35,25063.0,182.5,182.54,182.23,182.35,25063.0
2022-04-14 15:25:00,182.34,182.34,182.15,182.21,32039.0,182.34,182.34,182.15,182.21,32039.0
2022-04-14 15:30:00,182.24,182.37,182.06,182.14,30417.0,182.24,182.37,182.06,182.14,30417.0
2022-04-14 15:35:00,182.15,182.44,182.13,182.18,40671.0,182.15,182.44,182.13,182.18,40671.0
2022-04-14 15:40:00,182.22,182.66,182.16,182.65,39774.0,182.22,182.66,182.16,182.65,39774.0
2022-04-14 15:45:00,182.64,182.7,182.36,182.58,47057.0,182.64,182.7,182.36,182.58,47057.0
2022-04-14 15:50:00,182.53,182.53,182.09,182.31,75032.0,182.53,182.53,182.09,182.31,75032.0
2022-04-14 15:55:00,182.3,182.41,181.82,182.0,145760.0,182.3,182.41,181.82,182.0,145760.0
2022-04-18 09:30:00,181.45,182.46,180.8,180.94,171034.0,181.45,182.46,180.8,180.94,171034.0
2022-04-18 09:35:00,180.85,181.56,180.5,180.64,72759.0,180.85,181.56,180.5,180.64,72759.0
2022-04-18 09:40:00,180.5,180.99,180.01,180.59,94440.0,180.5,180.99,180.01,180.59,94440.0
2022-04-18 09:45:00,180.58,181.24,180.36,181.01,66562.0,180.58,181.24,180.36,181.01,66562.0
2022-04-18 09:50:00,181.01,181.34,180.22,180.58,50973.0,181.01,181.34,180.22,180.58,50973.0
2022-04-18 09:55:00,180.53,180.77,180.22,180.7,58612.0,180.53,180.77,180.22,180.7,58612.0
2022-04-18 10:00:00,180.63,181.22,180.18,181.21,53879.0,180.63,181.22,180.18,181.21,53879.0
2022-04-18 10:05:00,181.3,181.31,180.32,180.4,40089.0,181.3,181.31,180.32,180.4,40089.0
2022-04-18 10:10:00,180.38,180.99,180.17,180.91,57199.0,180.38,180.99,180.17,180.91,57199.0
2022-04-18 10:15:00,180.9,181.39,180.57,181.31,43252.0,180.9,181.39,180.57,181.31,43252.0
2022-04-18 10:20:00,181.38,181.98,181.33,181.96,62278.0,181.38,181.98,181.33,181.96,62278.0
2022-04-18 10:25:00,181.94,182.05,180.96,181.13,35363.0,181.94,182.05,180.96,181.13,35363.0
2022-04-18 10:30:00,181.16,181.32,180.84,181.07,28889.0,181.16,181.32,180.84,181.07,28889.0
2022-04-18 10:35:00,181.11,181.13,180.34,180.69,64937.0,181.11,181.13,180.34,180.69,64937.0
2022-04-18 10:40:00,180.72,181.14,180.55,180.6,58425.0,180.72,181.14,180.55,180.6,58425.0
2022-04-18 10:45:00,180.57,180.92,180.55,180.83,30218.0,180.57,180.92,180.55,180.83,30218.0
2022-04-18 10:50:00,180.8,180.81,180.34,180.5,37241.0,180.8,180.81,180.34,180.5,37241.0
2022-04-18 10:55:00,180.58,180.63,180.21,180.44,25860.0,180.58,180.63,180.21,180.44,25860.0
2022-04-18 11:00:00,180.41,180.8,180.31,180.79,20263.0,180.41,180.8,180.31,180.79,20263.0
2022-04-18 11:05:00,180.79,180.85,180.46,180.58,16608.0,180.79,180.85,180.46,180.58,16608.0
2022-04-18 11:10:00,180.64,181.07,180.6,180.82,21578.0,180.64,181.07,180.6,180.82,21578.0
2022-04-18 11:15:00,180.81,180.94,180.31,180.48,27573.0,180.81,180.94,180.31,180.48,27573.0
2022-04-18 11:20:00,180.46,180.51,179.35,179.39,132341.0,180.46,180.51,179.35,179.39,132341.0
2022-04-18 11:25:00,179.37,179.4,178.97,179.3,96933.0,179.37,179.4,178.97,179.3,96933.0
2022-04-18 11:30:00,179.27,179.52,179.18,179.36,53389.0,179.27,179.52,179.18,179.36,53389.0
2022-04-18 11:35:00,179.36,179.4,178.74,178.83,57136.0,179.36,179.4,178.74,178.83,57136.0
2022-04-18 11:40:00,178.85,179.08,178.61,178.84,65267.0,178.85,179.08,178.61,178.84,65267.0
2022-04-18 11:45:00,178.83,179.06,178.62,178.72,49579.0,178.83,179.06,178.62,178.72,49579.0
2022-04-18 11:50:00,178.69,179.06,178.6,179.03,53945.0,178.69,179.06,178.6,179.03,53945.0
2022-04-18 11:55:00,179.06,179.31,178.94,179.25,48670.0,179.06,179.31,178.94,179.25,48670.0
2022-04-18 12:00:00,179.22,179.24,178.82,179.13,27732.0,179.22,179.24,178.82,179.13,27732.0
2022-04-18 12:05:00,179.14,179.49,178.98,179.25,30698.0,179.14,179.49,178.98,179.25,30698.0
2022-04-18 12:10:00,179.28,179.5,179.24,179.48,21985.0,179.28,179.5,179.24,179.48,21985.0
2022-04-18 12:15:00,179.47,179.49,178.98,179.03,26970.0,179.47,179.49,178.98,179.03,26970.0
2022-04-18 12:20:00,179.01,179.08,178.79,179.04,25671.0,179.01,179.08,178.79,179.04,25671.0
2022-04-18 12:25:00,179.05,179.11,178.83,178.83,28482.0,179.05,179.11,178.83,178.83,28482.0
2022-04-18 12:30:00,178.83,178.89,178.55,178.67,24417.0,178.83,178.89,178.55,178.67,24417.0
2022-04-18 12:35:00,178.71,179.1,178.71,179.09,29333.0,178.71,179.1,178.71,179.09,29333.0
2022-04-18 12:40:00,179.1,179.42,178.8,179.41,50063.0,179.1,179.42,178.8,179.41,50063.0
2022-04-18 12:45:00,179.42,179.46,179.25,179.35,23740.0,179.42,179.46,179.25,179.35,23740.0
2022-04-18 12:50:00,179.34,179.54,179.29,179.49,21448.0,179.34,179.54,179.29,179.49,21448.0
2022-04-18 12:55:00,179.51,179.72,179.41,179.65,15672.0,179.51,179.72,179.41,179.65,15672.0
2022-04-18 13:00:00,179.69,179.73,179.45,179.57,29760.0,179.69,179.73,179.45,179.57,29760.0
2022-04-18 13:05:00,179.58,180.09,179.54,180.05,66712.0,179.58,180.09,179.54,180.05,66712.0
2022-04-18 13:10:00,180.01,180.28,179.93,180.06,32268.0,180.01,180.28,179.93,180.06,32268.0
2022-04-18 13:15:00,180.02,180.09,179.83,179.94,28231.0,180.02,180.09,179.83,179.94,28231.0
2022-04-18 13:20:00,180.05,180.35,180.05,180.2,43306.0,180.05,180.35,180.05,180.2,43306.0
2022-04-18 13:25:00,180.25,180.44,180.1,180.4,32182.0,180.25,180.44,180.1,180.4,32182.0
2022-04-18 13:30:00,180.39,180.94,180.37,180.94,27852.0,180.39,180.94,180.37,180.94,27852.0
2022-04-18 13:35:00,180.91,181.17,180.86,181.1,38344.0,180.91,181.17,180.86,181.1,38344.0
2022-04-18 13:40:00,181.12,181.2,180.91,180.97,32246.0,181.12,181.2,180.91,180.97,32246.0
2022-04-18 13:45:00,180.93,181.11,180.77,181.08,33330.0,180.93,181.11,180.77,181.08,33330.0
2022-04-18 13:50:00,181.04,181.45,180.89,181.45,46563.0,181.04,181.45,180.89,181.45,46563.0
2022-04-18 13:55:00,181.43,181.62,181.04,181.18,36124.0,181.43,181.62,181.04,181.18,36124.0
2022-04-18 14:00:00,181.26,181.31,181.1,181.17,18459.0,181.26,181.31,181.1,181.17,18459.0
2022-04-18 14:05:00,181.17,181.25,180.83,180.96,26430.0,181.17,181.25,180.83,180.96,26430.0
2022-04-18 14:10:00,180.97,181.08,180.78,181.0,23422.0,180.97,181.08,180.78,181.0,23422.0
2022-04-18 14:15:00,181.01,181.3,180.76,181.03,35800.0,181.01,181.3,180.76,181.03,35800.0
2022-04-18 14:20:00,181.02,181.45,180.96,181.45,15505.0,181.02,181.45,180.96,181.45,15505.0
2022-04-18 14:25:00,181.41,181.43,181.03,181.2,27419.0,181.41,181.43,181.03,181.2,27419.0
2022-04-18 14:30:00,181.19,181.35,181.17,181.35,18306.0,181.19,181.35,181.17,181.35,18306.0
2022-04-18 14:35:00,181.37,181.48,181.11,181.15,15649.0,181.37,181.48,181.11,181.15,15649.0
2022-04-18 14:40:00,181.15,181.25,180.86,181.25,26602.0,181.15,181.25,180.86,181.25,26602.0
2022-04-18 14:45:00,181.23,181.28,180.67,180.89,41617.0,181.23,181.28,180.67,180.89,41617.0
2022-04-18 14:50:00,180.86,181.13,180.82,180.84,18100.0,180.86,181.13,180.82,180.84,18100.0
2022-04-18 14:55:00,180.84,180.97,180.61,180.7,23743.0,180.84,180.97,180.61,180.7,23743.0
2022-04-18 15:00:00,180.65,180.83,180.5,180.58,33239.0,180.65,180.83,180.5,180.58,33239.0
2022-04-18 15:05:00,180.63,180.77,180.44,180.54,24437.0,180.63,180.77,180.44,180.54,24437.0
2022-04-18 15:10:00,180.56,180.67,180.21,180.28,33021.0,180.56,180.67,180.21,180.28,33021.0
2022-04-18 15:15:00,180.31,180.46,180.25,180.3,41565.0,180.31,180.46,180.25,180.3,41565.0
2022-04-18 15:20:00,180.33,180.36,179.9,180.0,71941.0,180.33,180.36,179.9,180.0,71941.0
2022-04-18 15:25:00,179.95,180.03,179.85,180.0,31879.0,179.95,180.03,179.85,180.0,31879.0
2022-04-18 15:30:00,180.0,180.0,179.35,179.4,55844.0,180.0,180.0,179.35,179.4,55844.0
2022-04-18 15:35:00,179.39,179.5,179.11,179.3,62834.0,179.39,179.5,179.11,179.3,62834.0
2022-04-18 15:40:00,179.33,179.62,179.21,179.54,35229.0,179.33,179.62,179.21,179.54,35229.0
2022-04-18 15:45:00,179.52,179.55,179.23,179.28,42560.0,179.52,179.55,179.23,179.28,42560.0
2022-04-18 15:50:00,179.24,179.7,179.03,179.62,73508.0,179.24,179.7,179.03,179.62,73508.0
2022-04-18 15:55:00,179.6,179.92,179.57,179.88,103281.0,179.6,179.92,179.57,179.88,103281.0
2022-04-19 09:30:00,180.36,182.5,180.28,182.09,186393.0,180.36,182.5,180.28,182.09,186393.0
2022-04-19 09:35:00,182.09,183.2,182.09,183.03,178262.0,182.09,183.2,182.09,183.03,178262.0
2022-04-19 09:40:00,182.91,184.2,182.91,183.72,208853.0,182.91,184.2,182.91,183.72,208853.0
2022-04-19 09:45:00,183.69,184.49,183.26,184.0,134887.0,183.69,184.49,183.26,184.0,134887.0
2022-04-19 09:50:00,184.02,184.75,183.81,184.45,154013.0,184.02,184.75,183.81,184.45,154013.0
2022-04-19 09:55:00,184.5,185.76,184.47,185.64,229507.0,184.5,185.76,184.47,185.64,229507.0
2022-04-19 10:00:00,185.64,185.89,185.36,185.79,172304.0,185.64,185.89,185.36,185.79,172304.0
2022-04-19 10:05:00,185.83,185.89,185.27,185.39,135967.0,185.83,185.89,185.27,185.39,135967.0
2022-04-19 10:10:00,185.42,186.13,185.39,185.59,168085.0,185.42,186.13,185.39,185.59,168085.0
2022-04-19 10:15:00,185.6,185.71,185.18,185.27,93606.0,185.6,185.71,185.18,185.27,93606.0
2022-04-19 10:20:00,185.3,186.01,185.06,185.65,83353.0,185.3,186.01,185.06,185.65,83353.0
2022-04-19 10:25:00,185.63,186.04,185.62,185.7,67431.0,185.63,186.04,185.62,185.7,67431.0
2022-04-19 10:30:00,185.74,185.93,185.68,185.91,45034.0,185.74,185.93,185.68,185.91,45034.0
2022-04-19 10:35:00,185.9,186.18,185.66,185.73,93753.0,185.9,186.18,185.66,185.73,93753.0
2022-04-19 10:40:00,185.76,186.16,185.7,186.11,58894.0,185.76,186.16,185.7,186.11,58894.0
2022-04-19 10:45:00,186.06,186.2,185.8,185.82,68048.0,186.06,186.2,185.8,185.82,68048.0
2022-04-19 10:50:00,185.82,185.92,185.61,185.62,54668.0,185.82,185.92,185.61,185.62,54668.0
2022-04-19 10:55:00,185.67,185.9,185.55,185.66,43319.0,185.67,185.9,185.55,185.66,43319.0
2022-04-19 11:00:00,185.67,185.75,185.41,185.73,58185.0,185.67,185.75,185.41,185.73,58185.0
2022-04-19 11:05:00,185.73,185.95,185.5,185.57,39164.0,185.73,185.95,185.5,185.57,39164.0
2022-04-19 11:10:00,185.58,185.6,185.33,185.49,46487.0,185.58,185.6,185.33,185.49,46487.0
2022-04-19 11:15:00,185.48,186.09,185.47,185.73,66765.0,185.48,186.09,185.47,185.73,66765.0
2022-04-19 11:20:00,185.73,186.0,185.6,186.0,42499.0,185.73,186.0,185.6,186.0,42499.0
2022-04-19 11:25:00,185.99,186.16,185.73,185.93,54609.0,185.99,186.16,185.73,185.93,54609.0
2022-04-19 11:30:00,185.94,186.24,185.83,186.0,51248.0,185.94,186.24,185.83,186.0,51248.0
2022-04-19 11:35:00,186.03,186.5,185.84,186.48,57731.0,186.03,186.5,185.84,186.48,57731.0
2022-04-19 11:40:00,186.45,186.53,186.27,186.53,31623.0,186.45,186.53,186.27,186.53,31623.0
2022-04-19 11:45:00,186.5,186.6,186.12,186.12,38256.0,186.5,186.6,186.12,186.12,38256.0
2022-04-19 11:50:00,186.15,186.53,186.15,186.42,36518.0,186.15,186.53,186.15,186.42,36518.0
2022-04-19 11:55:00,186.4,186.4,186.09,186.27,24531.0,186.4,186.4,186.09,186.27,24531.0
2022-04-19 12:00:00,186.24,186.32,185.96,186.07,41856.0,186.24,186.32,185.96,186.07,41856.0
2022-04-19 12:05:00,186.09,186.29,186.02,186.13,39978.0,186.09,186.29,186.02,186.13,39978.0
2022-04-19 12:10:00,186.09,186.44,186.09,186.44,23108.0,186.09,186.44,186.09,186.44,23108.0
2022-04-19 12:15:00,186.43,186.73,186.35,186.7,63452.0,186.43,186.73,186.35,186.7,63452.0
2022-04-19 12:20:00,186.68,186.89,186.58,186.84,62139.0,186.68,186.89,186.58,186.84,62139.0
2022-04-19 12:25:00,186.83,187.03,186.82,186.97,73922.0,186.83,187.03,186.82,186.97,73922.0
2022-04-19 12:30:00,186.97,187.28,186.9,187.28,53315.0,186.97,187.28,186.9,187.28,53315.0
2022-04-19 12:35:00,187.29,187.37,186.77,186.85,78466.0,187.29,187.37,186.77,186.85,78466.0
2022-04-19 12:40:00,186.85,187.02,186.79,186.9,42828.0,186.85,187.02,186.79,186.9,42828.0
2022-04-19 12:45:00,186.88,187.28,186.75,187.14,47486.0,186.88,187.28,186.75,187.14,47486.0
2022-04-19 12:50:00,187.13,187.31,187.08,187.26,39528.0,187.13,187.31,187.08,187.26,39528.0
2022-04-19 12:55:00,187.26,187.4,187.01,187.05,34706.0,187.26,187.4,187.01,187.05,34706.0
2022-04-19 13:00:00,187.06,187.25,187.04,187.18,21611.0,187.06,187.25,187.04,187.18,21611.0
2022-04-19 13:05:00,187.18,187.61,187.17,187.25,75762.0,187.18,187.61,187.17,187.25,75762.0
2022-04-19 13:10:00,187.28,187.4,187.14,187.3,45972.0,187.28,187.4,187.14,187.3,45972.0
2022-04-19 13:15:00,187.31,187.41,187.2,187.2,21268.0,187.31,187.41,187.2,187.2,21268.0
2022-04-19 13:20:00,187.17,187.28,187.02,187.03,25573.0,187.17,187.28,187.02,187.03,25573.0
2022-04-19 13:25:00,187.03,187.03,186.72,186.75,25868.0,187.03,187.03,186.72,186.75,25868.0
2022-04-19 13:30:00,186.77,187.09,186.77,186.99,34827.0,186.77,187.09,186.77,186.99,34827.0
2022-04-19 13:35:00,187.0,187.14,186.65,186.87,43255.0,187.0,187.14,186.65,186.87,43255.0
2022-04-19 13:40:00,186.87,186.9,186.57,186.61,23590.0,186.87,186.9,186.57,186.61,23590.0
2022-04-19 13:45:00,186.57,186.9,186.36,186.87,29859.0,186.57,186.9,186.36,186.87,29859.0
2022-04-19 13:50:00,186.84,187.0,186.7,186.83,28461.0,186.84,187.0,186.7,186.83,28461.0
2022-04-19 13:55:00,186.84,186.9,186.71,186.74,20425.0,186.84,186.9,186.71,186.74,20425.0
2022-04-19 14:00:00,186.74,186.88,186.66,186.75,19404.0,186.74,186.88,186.66,186.75,19404.0
2022-04-19 14:05:00,186.74,186.77,186.55,186.73,24129.0,186.74,186.77,186.55,186.73,24129.0
2022-04-19 14:10:00,186.72,186.72,186.25,186.3,29265.0,186.72,186.72,186.25,186.3,29265.0
2022-04-19 14:15:00,186.28,186.33,186.05,186.09,37323.0,186.28,186.33,186.05,186.09,37323.0
2022-04-19 14:20:00,186.08,186.51,185.93,186.46,65676.0,186.08,186.51,185.93,186.46,65676.0
2022-04-19 14:25:00,186.42,186.48,186.22,186.41,39839.0,186.42,186.48,186.22,186.41,39839.0
2022-04-19 14:30:00,186.41,186.59,186.25,186.25,33181.0,186.41,186.59,186.25,186.25,33181.0
2022-04-19 14:35:00,186.3,186.62,186.26,186.56,31790.0,186.3,186.62,186.26,186.56,31790.0
2022-04-19 14:40:00,186.54,186.6,186.37,186.5,26245.0,186.54,186.6,186.37,186.5,26245.0
2022-04-19 14:45:00,186.49,186.53,186.3,186.31,41237.0,186.49,186.53,186.3,186.31,41237.0
2022-04-19 14:50:00,186.32,186.45,186.25,186.33,21911.0,186.32,186.45,186.25,186.33,21911.0
2022-04-19 14:55:00,186.34,186.55,186.32,186.45,17338.0,186.34,186.55,186.32,186.45,17338.0
2022-04-19 15:00:00,186.44,186.57,186.19,186.21,25989.0,186.44,186.57,186.19,186.21,25989.0
2022-04-19 15:05:00,186.2,186.39,186.07,186.37,35550.0,186.2,186.39,186.07,186.37,35550.0
2022-04-19 15:10:00,186.36,186.94,186.3,186.91,70628.0,186.36,186.94,186.3,186.91,70628.0
2022-04-19 15:15:00,186.9,187.01,186.72,186.73,39213.0,186.9,187.01,186.72,186.73,39213.0
2022-04-19 15:20:00,186.75,186.82,186.45,186.61,50741.0,186.75,186.82,186.45,186.61,50741.0
2022-04-19 15:25:00,186.61,186.64,186.44,186.53,30740.0,186.61,186.64,186.44,186.53,30740.0
2022-04-19 15:30:00,186.5,186.8,186.38,186.38,48299.0,186.5,186.8,186.38,186.38,48299.0
2022-04-19 15:35:00,186.39,186.65,186.37,186.55,50485.0,186.39,186.65,186.37,186.55,50485.0
2022-04-19 15:40:00,186.54,186.54,186.19,186.25,55605.0,186.54,186.54,186.19,186.25,55605.0
2022-04-19 15:45:00,186.28,186.28,185.94,185.98,84364.0,186.28,186.28,185.94,185.98,84364.0
2022-04-19 15:50:00,185.99,186.38,185.87,185.91,97327.0,185.99,186.38,185.87,185.91,97327.0
2022-04-19 15:55:00,185.88,186.16,185.55,186.02,207946.0,185.88,186.16,185.55,186.02,207946.0
2022-04-20 09:30:00,187.24,187.24,186.09,186.65,166533.0,187.24,187.24,186.09,186.65,166533.0
2022-04-20 09:35:00,186.73,187.34,186.19,186.68,104901.0,186.73,187.34,186.19,186.68,104901.0
2022-04-20 09:40:00,186.76,186.78,183.83,184.09,206545.0,186.76,186.78,183.83,184.09,206545.0
2022-04-20 09:45:00,184.1,184.63,183.44,184.39,153749.0,184.1,184.63,183.44,184.39,153749.0
2022-04-20 09:50:00,184.29,184.41,183.65,184.02,101319.0,184.29,184.41,183.65,184.02,101319.0
2022-04-20 09:55:00,183.99,184.23,183.75,184.03,97345.0,183.99,184.23,183.75,184.03,97345.0
2022-04-20 10:00:00,184.03,184.26,183.31,184.15,94519.0,184.03,184.26,183.31,184.15,94519.0
2022-04-20 10:05:00,184.16,184.44,183.57,184.38,60204.0,184.16,184.44,183.57,184.38,60204.0
2022-04-20 10:10:00,184.43,184.51,183.89,184.43,51564.0,184.43,184.51,183.89,184.43,51564.0
2022-04-20 10:15:00,184.5,184.93,184.41,184.63,78754.0,184.5,184.93,184.41,184.63,78754.0
2022-04-20 10:20:00,184.67,185.0,184.4,184.61,54062.0,184.67,185.0,184.4,184.61,54062.0
2022-04-20 10:25:00,184.61,184.74,183.92,184.44,75183.0,184.61,184.74,183.92,184.44,75183.0
2022-04-20 10:30:00,184.5,185.11,183.96,184.98,41918.0,184.5,185.11,183.96,184.98,41918.0
2022-04-20 10:35:00,184.95,185.31,184.92,185.16,44893.0,184.95,185.31,184.92,185.16,44893.0
2022-04-20 10:40:00,185.24,185.64,185.24,185.61,47036.0,185.24,185.64,185.24,185.61,47036.0
2022-04-20 10:45:00,185.56,185.82,185.56,185.73,39149.0,185.56,185.82,185.56,185.73,39149.0
2022-04-20 10:50:00,185.72,186.19,185.45,185.85,67926.0,185.72,186.19,185.45,185.85,67926.0
2022-04-20 10:55:00,185.83,186.13,185.81,185.87,38749.0,185.83,186.13,185.81,185.87,38749.0
2022-04-20 11:00:00,185.82,185.86,185.34,185.36,64856.0,185.82,185.86,185.34,185.36,64856.0
2022-04-20 11:05:00,185.32,185.55,184.66,184.75,56569.0,185.32,185.55,184.66,184.75,56569.0
2022-04-20 11:10:00,184.75,184.83,184.36,184.59,38138.0,184.75,184.83,184.36,184.59,38138.0
2022-04-20 11:15:00,184.54,184.56,184.07,184.12,55740.0,184.54,184.56,184.07,184.12,55740.0
2022-04-20 11:20:00,184.21,184.48,184.0,184.34,38125.0,184.21,184.48,184.0,184.34,38125.0
2022-04-20 11:25:00,184.31,184.66,184.23,184.59,37765.0,184.31,184.66,184.23,184.59,37765.0
2022-04-20 11:30:00,184.58,184.81,184.49,184.51,27952.0,184.58,184.81,184.49,184.51,27952.0
2022-04-20 11:35:00,184.56,184.87,184.44,184.78,23806.0,184.56,184.87,184.44,184.78,23806.0
2022-04-20 11:40:00,184.73,184.89,184.55,184.65,22111.0,184.73,184.89,184.55,184.65,22111.0
2022-04-20 11:45:00,184.68,184.88,184.16,184.18,37619.0,184.68,184.88,184.16,184.18,37619.0
2022-04-20 11:50:00,184.19,184.24,183.8,184.0,46366.0,184.19,184.24,183.8,184.0,46366.0
2022-04-20 11:55:00,183.96,184.37,183.94,184.29,19142.0,183.96,184.37,183.94,184.29,19142.0
2022-04-20 12:00:00,184.31,184.6,184.25,184.42,31044.0,184.31,184.6,184.25,184.42,31044.0
2022-04-20 12:05:00,184.43,184.8,183.98,184.47,67622.0,184.43,184.8,183.98,184.47,67622.0
2022-04-20 12:10:00,184.46,184.49,183.98,184.0,79799.0,184.46,184.49,183.98,184.0,79799.0
2022-04-20 12:15:00,184.03,184.22,183.9,184.12,27639.0,184.03,184.22,183.9,184.12,27639.0
2022-04-20 12:20:00,184.13,184.36,184.01,184.23,31014.0,184.13,184.36,184.01,184.23,31014.0
2022-04-20 12:25:00,184.21,184.3,183.98,184.07,18590.0,184.21,184.3,183.98,184.07,18590.0
2022-04-20 12:30:00,184.0,184.64,184.0,184.6,30453.0,184.0,184.64,184.0,184.6,30453.0
2022-04-20 12:35:00,184.6,184.84,184.56,184.77,31730.0,184.6,184.84,184.56,184.77,31730.0
2022-04-20 12:40:00,184.77,185.06,184.67,184.97,30112.0,184.77,185.06,184.67,184.97,30112.0
2022-04-20 12:45:00,184.98,185.22,184.97,185.17,21405.0,184.98,185.22,184.97,185.17,21405.0
2022-04-20 12:50:00,185.19,185.49,185.17,185.31,38192.0,185.19,185.49,185.17,185.31,38192.0
2022-04-20 12:55:00,185.32,185.36,185.05,185.09,16606.0,185.32,185.36,185.05,185.09,16606.0
2022-04-20 13:00:00,185.11,185.23,184.97,185.12,24189.0,185.11,185.23,184.97,185.12,24189.0
2022-04-20 13:05:00,185.09,185.09,184.66,184.8,41783.0,185.09,185.09,184.66,184.8,41783.0
2022-04-20 13:10:00,184.74,185.05,184.58,184.9,28268.0,184.74,185.05,184.58,184.9,28268.0
2022-04-20 13:15:00,184.87,185.04,184.17,184.38,59102.0,184.87,185.04,184.17,184.38,59102.0
2022-04-20 13:20:00,184.34,184.43,184.17,184.26,23430.0,184.34,184.43,184.17,184.26,23430.0
2022-04-20 13:25:00,184.24,184.25,184.0,184.17,24398.0,184.24,184.25,184.0,184.17,24398.0
2022-04-20 13:30:00,184.12,184.3,183.85,184.01,37022.0,184.12,184.3,183.85,184.01,37022.0
2022-04-20 13:35:00,184.02,184.13,183.97,184.0,16009.0,184.02,184.13,183.97,184.0,16009.0
2022-04-20 13:40:00,183.96,184.5,183.96,184.39,18464.0,183.96,184.5,183.96,184.39,18464.0
2022-04-20 13:45:00,184.44,184.82,184.34,184.56,28912.0,184.44,184.82,184.34,184.56,28912.0
2022-04-20 13:50:00,184.56,184.57,184.23,184.28,19356.0,184.56,184.57,184.23,184.28,19356.0
2022-04-20 13:55:00,184.26,184.48,184.1,184.45,18769.0,184.26,184.48,184.1,184.45,18769.0
2022-04-20 14:00:00,184.46,184.57,184.21,184.28,26440.0,184.46,184.57,184.21,184.28,26440.0
2022-04-20 14:05:00,184.24,184.37,184.05,184.08,19402.0,184.24,184.37,184.05,184.08,19402.0
2022-04-20 14:10:00,184.06,184.11,183.69,183.8,56766.0,184.06,184.11,183.69,183.8,56766.0
2022-04-20 14:15:00,183.78,183.92,183.54,183.59,29951.0,183.78,183.92,183.54,183.59,29951.0
2022-04-20 14:20:00,183.6,183.65,183.46,183.62,30988.0,183.6,183.65,183.46,183.62,30988.0
2022-04-20 14:25:00,183.62,183.73,183.42,183.64,27115.0,183.62,183.73,183.42,183.64,27115.0
2022-04-20 14:30:00,183.6,183.71,183.51,183.56,8760.0,183.6,183.71,183.51,183.56,8760.0
2022-04-20 14:35:00,183.56,183.56,183.14,183.18,44148.0,183.56,183.56,183.14,183.18,44148.0
2022-04-20 14:40:00,183.18,183.36,183.13,183.24,30648.0,183.18,183.36,183.13,183.24,30648.0
2022-04-20 14:45:00,183.23,183.58,183.17,183.49,25770.0,183.23,183.58,183.17,183.49,25770.0
2022-04-20 14:50:00,183.48,183.53,183.01,183.06,27029.0,183.48,183.53,183.01,183.06,27029.0
2022-04-20 14:55:00,183.02,183.22,182.86,183.13,42771.0,183.02,183.22,182.86,183.13,42771.0
2022-04-20 15:00:00,183.15,183.58,183.08,183.53,26384.0,183.15,183.58,183.08,183.53,26384.0
2022-04-20 15:05:00,183.49,183.64,183.38,183.59,20284.0,183.49,183.64,183.38,183.59,20284.0
2022-04-20 15:10:00,183.65,183.98,183.41,183.94,34065.0,183.65,183.98,183.41,183.94,34065.0
2022-04-20 15:15:00,184.0,184.02,183.71,183.95,23525.0,184.0,184.02,183.71,183.95,23525.0
2022-04-20 15:20:00,183.94,184.02,183.76,183.85,27912.0,183.94,184.02,183.76,183.85,27912.0
2022-04-20 15:25:00,183.88,184.19,183.74,183.85,34528.0,183.88,184.19,183.74,183.85,34528.0
2022-04-20 15:30:00,183.84,185.43,183.74,184.02,462307.0,183.84,185.43,183.74,184.02,462307.0
2022-04-20 15:35:00,184.04,184.58,183.74,184.56,192281.0,184.04,184.58,183.74,184.56,192281.0
2022-04-20 15:40:00,184.54,185.29,184.54,184.89,264275.0,184.54,185.29,184.54,184.89,264275.0
2022-04-20 15:45:00,184.97,185.16,184.84,184.92,126900.0,184.97,185.16,184.84,184.92,126900.0
2022-04-20 15:50:00,184.87,185.02,183.67,183.8,121606.0,184.87,185.02,183.67,183.8,121606.0
2022-04-20 15:55:00,183.84,183.84,183.36,183.6,197883.0,183.84,183.84,183.36,183.6,197883.0
2022-04-21 09:30:00,188.73,189.85,188.03,189.3,410107.0,188.73,189.85,188.03,189.3,410107.0
2022-04-21 09:35:00,189.31,189.43,187.7,187.92,171855.0,189.31,189.43,187.7,187.92,171855.0
2022-04-21 09:40:00,187.96,188.64,187.51,188.32,145106.0,187.96,188.64,187.51,188.32,145106.0
2022-04-21 09:45:00,188.28,188.28,186.91,187.14,101043.0,188.28,188.28,186.91,187.14,101043.0
2022-04-21 09:50:00,187.22,187.45,186.92,187.31,146919.0,187.22,187.45,186.92,187.31,146919.0
2022-04-21 09:55:00,187.34,188.0,186.85,187.0,116451.0,187.34,188.0,186.85,187.0,116451.0
2022-04-21 10:00:00,187.04,187.05,186.06,186.33,132543.0,187.04,187.05,186.06,186.33,132543.0
2022-04-21 10:05:00,186.4,186.72,185.93,186.3,81755.0,186.4,186.72,185.93,186.3,81755.0
2022-04-21 10:10:00,186.26,186.98,185.85,185.92,66606.0,186.26,186.98,185.85,185.92,66606.0
2022-04-21 10:15:00,185.85,186.72,185.85,186.08,67139.0,185.85,186.72,185.85,186.08,67139.0
2022-04-21 10:20:00,186.03,186.9,185.8,186.7,66405.0,186.03,186.9,185.8,186.7,66405.0
2022-04-21 10:25:00,186.71,186.74,186.1,186.58,41999.0,186.71,186.74,186.1,186.58,41999.0
2022-04-21 10:30:00,186.5,186.95,186.49,186.71,69484.0,186.5,186.95,186.49,186.71,69484.0
2022-04-21 10:35:00,186.75,186.85,186.32,186.48,29059.0,186.75,186.85,186.32,186.48,29059.0
2022-04-21 10:40:00,186.52,186.55,185.76,185.83,36796.0,186.52,186.55,185.76,185.83,36796.0
2022-04-21 10:45:00,185.89,186.14,185.23,185.36,56866.0,185.89,186.14,185.23,185.36,56866.0
2022-04-21 10:50:00,185.36,185.62,185.17,185.43,73288.0,185.36,185.62,185.17,185.43,73288.0
2022-04-21 10:55:00,185.39,185.49,185.03,185.24,44618.0,185.39,185.49,185.03,185.24,44618.0
2022-04-21 11:00:00,185.2,185.35,184.86,185.03,62406.0,185.2,185.35,184.86,185.03,62406.0
2022-04-21 11:05:00,185.1,185.33,184.81,185.0,36965.0,185.1,185.33,184.81,185.0,36965.0
2022-04-21 11:10:00,185.01,185.48,184.97,185.21,28647.0,185.01,185.48,184.97,185.21,28647.0
2022-04-21 11:15:00,185.22,185.25,184.9,185.13,31857.0,185.22,185.25,184.9,185.13,31857.0
2022-04-21 11:20:00,185.08,185.63,184.9,185.61,67520.0,185.08,185.63,184.9,185.61,67520.0
2022-04-21 11:25:00,185.63,185.89,185.46,185.53,42430.0,185.63,185.89,185.46,185.53,42430.0
2022-04-21 11:30:00,185.49,185.77,185.18,185.44,31460.0,185.49,185.77,185.18,185.44,31460.0
2022-04-21 11:35:00,185.33,185.55,185.09,185.17,13174.0,185.33,185.55,185.09,185.17,13174.0
2022-04-21 11:40:00,185.09,185.09,184.87,184.97,55665.0,185.09,185.09,184.87,184.97,55665.0
2022-04-21 11:45:00,184.96,184.96,184.68,184.86,29440.0,184.96,184.96,184.68,184.86,29440.0
2022-04-21 11:50:00,184.84,185.05,184.7,184.75,15178.0,184.84,185.05,184.7,184.75,15178.0
2022-04-21 11:55:00,184.72,184.79,183.9,183.92,52902.0,184.72,184.79,183.9,183.92,52902.0
2022-04-21 12:00:00,183.94,184.31,183.82,183.84,41907.0,183.94,184.31,183.82,183.84,41907.0
2022-04-21 12:05:00,183.82,184.19,183.71,183.83,47691.0,183.82,184.19,183.71,183.83,47691.0
2022-04-21 12:10:00,183.78,184.0,183.7,183.97,21770.0,183.78,184.0,183.7,183.97,21770.0
2022-04-21 12:15:00,183.93,184.0,183.52,183.91,43343.0,183.93,184.0,183.52,183.91,43343.0
2022-04-21 12:20:00,183.8,184.0,183.44,183.48,28297.0,183.8,184.0,183.44,183.48,28297.0
2022-04-21 12:25:00,183.49,183.79,183.37,183.42,27983.0,183.49,183.79,183.37,183.42,27983.0
2022-04-21 12:30:00,183.39,183.46,183.2,183.41,31373.0,183.39,183.46,183.2,183.41,31373.0
2022-04-21 12:35:00,183.4,183.5,182.58,182.58,55841.0,183.4,183.5,182.58,182.58,55841.0
2022-04-21 12:40:00,182.62,183.12,182.6,183.09,57837.0,182.62,183.12,182.6,183.09,57837.0
2022-04-21 12:45:00,183.07,183.28,182.76,182.89,60980.0,183.07,183.28,182.76,182.89,60980.0
2022-04-21 12:50:00,182.93,183.06,182.72,182.95,16073.0,182.93,183.06,182.72,182.95,16073.0
2022-04-21 12:55:00,182.97,183.07,182.65,182.67,40241.0,182.97,183.07,182.65,182.67,40241.0
2022-04-21 13:00:00,182.65,182.8,182.2,182.42,44421.0,182.65,182.8,182.2,182.42,44421.0
2022-04-21 13:05:00,182.38,182.87,182.38,182.86,27415.0,182.38,182.87,182.38,182.86,27415.0
2022-04-21 13:10:00,182.89,183.04,182.71,182.92,52214.0,182.89,183.04,182.71,182.92,52214.0
2022-04-21 13:15:00,182.88,182.95,182.26,182.35,39333.0,182.88,182.95,182.26,182.35,39333.0
2022-04-21 13:20:00,182.31,183.31,182.31,183.12,47492.0,182.31,183.31,182.31,183.12,47492.0
2022-04-21 13:25:00,183.06,183.63,182.83,183.54,39856.0,183.06,183.63,182.83,183.54,39856.0
2022-04-21 13:30:00,183.51,183.65,183.1,183.19,42293.0,183.51,183.65,183.1,183.19,42293.0
2022-04-21 13:35:00,183.16,183.16,182.64,182.9,30310.0,183.16,183.16,182.64,182.9,30310.0
2022-04-21 13:40:00,182.84,183.15,182.64,182.94,24733.0,182.84,183.15,182.64,182.94,24733.0
2022-04-21 13:45:00,182.94,183.41,182.77,183.31,43504.0,182.94,183.41,182.77,183.31,43504.0
2022-04-21 13:50:00,183.33,183.54,183.19,183.27,26520.0,183.33,183.54,183.19,183.27,26520.0
2022-04-21 13:55:00,183.3,183.35,182.75,182.79,30123.0,183.3,183.35,182.75,182.79,30123.0
2022-04-21 14:00:00,182.75,182.75,182.13,182.2,53488.0,182.75,182.75,182.13,182.2,53488.0
2022-04-21 14:05:00,182.21,182.38,182.11,182.37,24889.0,182.21,182.38,182.11,182.37,24889.0
2022-04-21 14:10:00,182.3,182.46,182.13,182.13,47587.0,182.3,182.46,182.13,182.13,47587.0
2022-04-21 14:15:00,182.13,182.37,181.92,182.15,34680.0,182.13,182.37,181.92,182.15,34680.0
2022-04-21 14:20:00,182.26,182.45,182.04,182.1,72838.0,182.26,182.45,182.04,182.1,72838.0
2022-04-21 14:25:00,182.08,182.26,182.03,182.05,34172.0,182.08,182.26,182.03,182.05,34172.0
2022-04-21 14:30:00,182.06,182.57,181.83,182.57,60816.0,182.06,182.57,181.83,182.57,60816.0
2022-04-21 14:35:00,182.51,183.04,182.46,182.52,29573.0,182.51,183.04,182.46,182.52,29573.0
2022-04-21 14:40:00,182.58,182.58,182.04,182.07,30575.0,182.58,182.58,182.04,182.07,30575.0
2022-04-21 14:45:00,182.04,182.05,181.58,181.68,34212.0,182.04,182.05,181.58,181.68,34212.0
2022-04-21 14:50:00,181.66,181.71,181.52,181.55,38566.0,181.66,181.71,181.52,181.55,38566.0
2022-04-21 14:55:00,181.51,181.54,181.13,181.28,73861.0,181.51,181.54,181.13,181.28,73861.0
2022-04-21 15:00:00,181.25,181.33,180.76,180.82,70012.0,181.25,181.33,180.76,180.82,70012.0
2022-04-21 15:05:00,180.9,181.22,180.88,181.0,32106.0,180.9,181.22,180.88,181.0,32106.0
2022-04-21 15:10:00,181.0,181.23,180.91,181.19,32016.0,181.0,181.23,180.91,181.19,32016.0
2022-04-21 15:15:00,181.25,181.41,181.0,181.22,33917.0,181.25,181.41,181.0,181.22,33917.0
2022-04-21 15:20:00,181.2,181.36,180.96,181.35,25887.0,181.2,181.36,180.96,181.35,25887.0
2022-04-21 15:25:00,181.35,181.81,181.11,181.7,33503.0,181.35,181.81,181.11,181.7,33503.0
2022-04-21 15:30:00,181.71,181.79,181.22,181.23,67624.0,181.71,181.79,181.22,181.23,67624.0
2022-04-21 15:35:00,181.2,181.21,180.86,181.06,63384.0,181.2,181.21,180.86,181.06,63384.0
2022-04-21 15:40:00,181.12,181.4,181.04,181.32,80427.0,181.12,181.4,181.04,181.32,80427.0
2022-04-21 15:45:00,181.28,181.35,180.6,180.6,78254.0,181.28,181.35,180.6,180.6,78254.0
2022-04-21 15:50:00,180.62,181.53,180.55,181.43,133994.0,180.62,181.53,180.55,181.43,133994.0
2022-04-21 15:55:00,181.4,181.4,180.94,181.03,212271.0,181.4,181.4,180.94,181.03,212271.0
2022-04-22 09:30:00,180.78,181.54,180.04,181.24,151480.0,180.78,181.54,180.04,181.24,151480.0
2022-04-22 09:35:00,181.19,182.14,180.58,181.07,98671.0,181.19,182.14,180.58,181.07,98671.0
2022-04-22 09:40:00,180.95,181.04,180.15,180.54,84620.0,180.95,181.04,180.15,180.54,84620.0
2022-04-22 09:45:00,180.39,181.17,179.84,181.15,87504.0,180.39,181.17,179.84,181.15,87504.0
2022-04-22 09:50:00,181.28,181.94,180.69,181.65,69464.0,181.28,181.94,180.69,181.65,69464.0
2022-04-22 09:55:00,181.65,181.76,181.07,181.64,38223.0,181.65,181.76,181.07,181.64,38223.0
2022-04-22 10:00:00,181.51,182.28,181.36,181.7,63875.0,181.51,182.28,181.36,181.7,63875.0
2022-04-22 10:05:00,181.68,182.67,181.61,182.17,51479.0,181.68,182.67,181.61,182.17,51479.0
2022-04-22 10:10:00,182.08,182.29,181.28,181.45,42626.0,182.08,182.29,181.28,181.45,42626.0
2022-04-22 10:15:00,181.36,181.48,180.69,180.82,46431.0,181.36,181.48,180.69,180.82,46431.0
2022-04-22 10:20:00,180.71,180.74,180.22,180.47,40443.0,180.71,180.74,180.22,180.47,40443.0
2022-04-22 10:25:00,180.37,180.5,179.84,179.92,77300.0,180.37,180.5,179.84,179.92,77300.0
2022-04-22 10:30:00,179.95,180.25,179.8,180.25,44829.0,179.95,180.25,179.8,180.25,44829.0
2022-04-22 10:35:00,180.21,180.72,179.78,179.87,46822.0,180.21,180.72,179.78,179.87,46822.0
2022-04-22 10:40:00,179.76,179.86,179.37,179.66,58216.0,179.76,179.86,179.37,179.66,58216.0
2022-04-22 10:45:00,179.62,179.86,179.28,179.31,70413.0,179.62,179.86,179.28,179.31,70413.0
2022-04-22 10:50:00,179.28,179.46,179.11,179.14,35750.0,179.28,179.46,179.11,179.14,35750.0
2022-04-22 10:55:00,179.18,179.45,179.11,179.2,50643.0,179.18,179.45,179.11,179.2,50643.0
2022-04-22 11:00:00,179.17,179.54,178.88,178.98,45053.0,179.17,179.54,178.88,178.98,45053.0
2022-04-22 11:05:00,178.97,179.82,178.97,179.79,48372.0,178.97,179.82,178.97,179.79,48372.0
2022-04-22 11:10:00,179.65,179.94,179.39,179.75,36583.0,179.65,179.94,179.39,179.75,36583.0
2022-04-22 11:15:00,179.72,179.92,179.48,179.77,34328.0,179.72,179.92,179.48,179.77,34328.0
2022-04-22 11:20:00,179.83,180.09,179.52,179.52,44964.0,179.83,180.09,179.52,179.52,44964.0
2022-04-22 11:25:00,179.55,179.59,179.23,179.31,45802.0,179.55,179.59,179.23,179.31,45802.0
2022-04-22 11:30:00,179.3,179.59,179.25,179.34,28602.0,179.3,179.59,179.25,179.34,28602.0
2022-04-22 11:35:00,179.3,179.3,178.78,178.93,76918.0,179.3,179.3,178.78,178.93,76918.0
2022-04-22 11:40:00,178.92,178.92,178.35,178.36,71046.0,178.92,178.92,178.35,178.36,71046.0
2022-04-22 11:45:00,178.33,178.63,178.3,178.36,34917.0,178.33,178.63,178.3,178.36,34917.0
2022-04-22 11:50:00,178.33,178.58,178.26,178.4,50751.0,178.33,178.58,178.26,178.4,50751.0
2022-04-22 11:55:00,178.31,178.43,178.15,178.34,74692.0,178.31,178.43,178.15,178.34,74692.0
2022-04-22 12:00:00,178.28,178.4,178.18,178.4,45152.0,178.28,178.4,178.18,178.4,45152.0
2022-04-22 12:05:00,178.41,178.52,178.25,178.25,66741.0,178.41,178.52,178.25,178.25,66741.0
2022-04-22 12:10:00,178.24,178.3,177.83,178.01,66970.0,178.24,178.3,177.83,178.01,66970.0
2022-04-22 12:15:00,178.02,178.26,177.9,178.18,40933.0,178.02,178.26,177.9,178.18,40933.0
2022-04-22 12:20:00,178.19,178.57,178.19,178.51,33092.0,178.19,178.57,178.19,178.51,33092.0
2022-04-22 12:25:00,178.48,178.83,178.47,178.69,26426.0,178.48,178.83,178.47,178.69,26426.0
2022-04-22 12:30:00,178.62,179.11,178.62,179.11,22728.0,178.62,179.11,178.62,179.11,22728.0
2022-04-22 12:35:00,179.04,179.32,178.61,178.68,33610.0,179.04,179.32,178.61,178.68,33610.0
2022-04-22 12:40:00,178.75,178.78,178.59,178.75,19130.0,178.75,178.78,178.59,178.75,19130.0
2022-04-22 12:45:00,178.73,178.84,178.56,178.7,26605.0,178.73,178.84,178.56,178.7,26605.0
2022-04-22 12:50:00,178.72,178.72,177.98,178.02,32743.0,178.72,178.72,177.98,178.02,32743.0
2022-04-22 12:55:00,178.06,178.1,177.91,177.94,27655.0,178.06,178.1,177.91,177.94,27655.0
2022-04-22 13:00:00,177.92,177.92,177.58,177.65,45573.0,177.92,177.92,177.58,177.65,45573.0
2022-04-22 13:05:00,177.65,177.92,177.64,177.84,15128.0,177.65,177.92,177.64,177.84,15128.0
2022-04-22 13:10:00,177.8,178.06,177.69,177.98,29578.0,177.8,178.06,177.69,177.98,29578.0
2022-04-22 13:15:00,177.93,177.99,177.77,177.77,12941.0,177.93,177.99,177.77,177.77,12941.0
2022-04-22 13:20:00,177.74,177.74,177.19,177.23,43883.0,177.74,177.74,177.19,177.23,43883.0
2022-04-22 13:25:00,177.21,177.52,177.12,177.36,36801.0,177.21,177.52,177.12,177.36,36801.0
2022-04-22 13:30:00,177.32,177.42,176.93,176.93,84077.0,177.32,177.42,176.93,176.93,84077.0
2022-04-22 13:35:00,176.92,177.08,176.88,176.91,23323.0,176.92,177.08,176.88,176.91,23323.0
2022-04-22 13:40:00,176.89,177.2,176.65,177.14,49758.0,176.89,177.2,176.65,177.14,49758.0
2022-04-22 13:45:00,177.16,177.29,176.58,176.99,69148.0,177.16,177.29,176.58,176.99,69148.0
2022-04-22 13:50:00,176.91,177.06,176.5,176.56,69451.0,176.91,177.06,176.5,176.56,69451.0
2022-04-22 13:55:00,176.55,177.07,176.54,176.86,72953.0,176.55,177.07,176.54,176.86,72953.0
2022-04-22 14:00:00,176.86,177.06,176.73,176.96,34560.0,176.86,177.06,176.73,176.96,34560.0
2022-04-22 14:05:00,176.96,177.4,176.96,177.25,50275.0,176.96,177.4,176.96,177.25,50275.0
2022-04-22 14:10:00,177.22,177.64,177.16,177.53,45601.0,177.22,177.64,177.16,177.53,45601.0
2022-04-22 14:15:00,177.54,178.28,177.44,178.28,52333.0,177.54,178.28,177.44,178.28,52333.0
2022-04-22 14:20:00,178.27,178.48,177.59,177.76,39392.0,178.27,178.48,177.59,177.76,39392.0
2022-04-22 14:25:00,177.75,177.76,177.44,177.51,23824.0,177.75,177.76,177.44,177.51,23824.0
2022-04-22 14:30:00,177.5,177.77,177.34,177.47,28851.0,177.5,177.77,177.34,177.47,28851.0
2022-04-22 14:35:00,177.48,177.65,177.33,177.6,21517.0,177.48,177.65,177.33,177.6,21517.0
2022-04-22 14:40:00,177.59,177.79,177.47,177.76,28529.0,177.59,177.79,177.47,177.76,28529.0
2022-04-22 14:45:00,177.81,177.87,177.5,177.5,17903.0,177.81,177.87,177.5,177.5,17903.0
2022-04-22 14:50:00,177.52,177.62,177.25,177.45,37820.0,177.52,177.62,177.25,177.45,37820.0
2022-04-22 14:55:00,177.47,177.61,177.32,177.59,51002.0,177.47,177.61,177.32,177.59,51002.0
2022-04-22 15:00:00,177.62,177.65,177.03,177.18,22473.0,177.62,177.65,177.03,177.18,22473.0
2022-04-22 15:05:00,177.15,177.41,177.11,177.23,28210.0,177.15,177.41,177.11,177.23,28210.0
2022-04-22 15:10:00,177.23,178.07,176.95,177.87,59489.0,177.23,178.07,176.95,177.87,59489.0
2022-04-22 15:15:00,177.78,178.31,177.7,178.02,49062.0,177.78,178.31,177.7,178.02,49062.0
2022-04-22 15:20:00,178.0,178.14,177.51,177.6,32228.0,178.0,178.14,177.51,177.6,32228.0
2022-04-22 15:25:00,177.52,177.82,177.52,177.62,37689.0,177.52,177.82,177.52,177.62,37689.0
2022-04-22 15:30:00,177.67,178.64,177.62,178.53,49233.0,177.67,178.64,177.62,178.53,49233.0
2022-04-22 15:35:00,178.56,178.72,178.16,178.36,57304.0,178.56,178.72,178.16,178.36,57304.0
2022-04-22 15:40:00,178.41,178.66,178.08,178.22,55653.0,178.41,178.66,178.08,178.22,55653.0
2022-04-22 15:45:00,178.23,178.23,177.52,177.55,64260.0,178.23,178.23,177.52,177.55,64260.0
2022-04-22 15:50:00,177.52,177.58,177.04,177.3,86806.0,177.52,177.58,177.04,177.3,86806.0
2022-04-22 15:55:00,177.3,177.37,176.75,176.95,223427.0,177.3,177.37,176.75,176.95,223427.0
2022-04-25 09:30:00,174.51,175.27,173.13,173.87,268810.0,174.51,175.27,173.13,173.87,268810.0
2022-04-25 09:35:00,173.93,174.69,173.31,174.54,141007.0,173.93,174.69,173.31,174.54,141007.0
2022-04-25 09:40:00,174.59,175.0,173.05,173.14,147632.0,174.59,175.0,173.05,173.14,147632.0
2022-04-25 09:45:00,173.19,173.75,172.91,173.75,103244.0,173.19,173.75,172.91,173.75,103244.0
2022-04-25 09:50:00,173.71,174.31,173.01,173.06,103469.0,173.71,174.31,173.01,173.06,103469.0
2022-04-25 09:55:00,173.11,173.88,172.88,173.32,52675.0,173.11,173.88,172.88,173.32,52675.0
2022-04-25 10:00:00,173.32,173.56,172.73,172.87,69530.0,173.32,173.56,172.73,172.87,69530.0
2022-04-25 10:05:00,172.85,173.77,172.71,173.08,105894.0,172.85,173.77,172.71,173.08,105894.0
2022-04-25 10:10:00,173.04,173.52,172.9,173.45,49168.0,173.04,173.52,172.9,173.45,49168.0
2022-04-25 10:15:00,173.49,173.78,172.85,173.27,67717.0,173.49,173.78,172.85,173.27,67717.0
2022-04-25 10:20:00,173.24,173.84,172.66,173.81,98953.0,173.24,173.84,172.66,173.81,98953.0
2022-04-25 10:25:00,173.85,174.42,173.85,174.21,93719.0,173.85,174.42,173.85,174.21,93719.0
2022-04-25 10:30:00,174.16,175.11,174.16,175.0,74826.0,174.16,175.11,174.16,175.0,74826.0
2022-04-25 10:35:00,175.06,175.19,174.3,174.36,75328.0,175.06,175.19,174.3,174.36,75328.0
2022-04-25 10:40:00,174.39,174.44,173.84,174.4,45550.0,174.39,174.44,173.84,174.4,45550.0
2022-04-25 10:45:00,174.39,174.71,174.04,174.71,46338.0,174.39,174.71,174.04,174.71,46338.0
2022-04-25 10:50:00,174.74,174.75,173.58,173.8,41711.0,174.74,174.75,173.58,173.8,41711.0
2022-04-25 10:55:00,173.83,173.87,172.84,172.97,74931.0,173.83,173.87,172.84,172.97,74931.0
2022-04-25 11:00:00,172.9,173.45,172.9,173.37,47820.0,172.9,173.45,172.9,173.37,47820.0
2022-04-25 11:05:00,173.37,173.37,172.76,172.97,59149.0,173.37,173.37,172.76,172.97,59149.0
2022-04-25 11:10:00,172.96,173.52,172.78,172.92,49904.0,172.96,173.52,172.78,172.92,49904.0
2022-04-25 11:15:00,172.91,173.11,172.45,172.89,54414.0,172.91,173.11,172.45,172.89,54414.0
2022-04-25 11:20:00,172.89,173.68,172.89,173.57,35455.0,172.89,173.68,172.89,173.57,35455.0
2022-04-25 11:25:00,173.59,174.14,173.47,173.67,59918.0,173.59,174.14,173.47,173.67,59918.0
2022-04-25 11:30:00,173.74,173.85,173.08,173.47,36332.0,173.74,173.85,173.08,173.47,36332.0
2022-04-25 11:35:00,173.55,174.15,172.96,173.18,67448.0,173.55,174.15,172.96,173.18,67448.0
2022-04-25 11:40:00,173.2,173.5,173.01,173.29,26590.0,173.2,173.5,173.01,173.29,26590.0
2022-04-25 11:45:00,173.28,173.28,172.96,173.0,36942.0,173.28,173.28,172.96,173.0,36942.0
2022-04-25 11:50:00,172.98,173.2,172.83,173.06,35227.0,172.98,173.2,172.83,173.06,35227.0
2022-04-25 11:55:00,173.07,173.4,172.97,173.36,37622.0,173.07,173.4,172.97,173.36,37622.0
2022-04-25 12:00:00,173.33,173.38,172.75,173.01,47127.0,173.33,173.38,172.75,173.01,47127.0
2022-04-25 12:05:00,172.98,174.15,172.96,173.84,39289.0,172.98,174.15,172.96,173.84,39289.0
2022-04-25 12:10:00,173.89,174.14,173.52,173.75,57760.0,173.89,174.14,173.52,173.75,57760.0
2022-04-25 12:15:00,173.72,174.05,173.41,173.49,56150.0,173.72,174.05,173.41,173.49,56150.0
2022-04-25 12:20:00,173.57,174.33,173.51,174.33,49206.0,173.57,174.33,173.51,174.33,49206.0
2022-04-25 12:25:00,174.34,174.45,174.02,174.16,23321.0,174.34,174.45,174.02,174.16,23321.0
2022-04-25 12:30:00,174.2,174.6,174.02,174.42,28746.0,174.2,174.6,174.02,174.42,28746.0
2022-04-25 12:35:00,174.4,174.55,174.11,174.28,19981.0,174.4,174.55,174.11,174.28,19981.0
2022-04-25 12:40:00,174.15,174.25,173.79,173.79,15363.0,174.15,174.25,173.79,173.79,15363.0
2022-04-25 12:45:00,173.82,174.57,173.81,174.5,29727.0,173.82,174.57,173.81,174.5,29727.0
2022-04-25 12:50:00,174.51,174.6,174.21,174.32,31234.0,174.51,174.6,174.21,174.32,31234.0
2022-04-25 12:55:00,174.34,174.35,174.11,174.22,32378.0,174.34,174.35,174.11,174.22,32378.0
2022-04-25 13:00:00,174.36,174.52,173.67,174.03,41381.0,174.36,174.52,173.67,174.03,41381.0
2022-04-25 13:05:00,174.02,174.8,173.98,174.77,54199.0,174.02,174.8,173.98,174.77,54199.0
2022-04-25 13:10:00,174.79,175.17,174.61,174.99,38297.0,174.79,175.17,174.61,174.99,38297.0
2022-04-25 13:15:00,175.05,175.4,174.9,175.05,36175.0,175.05,175.4,174.9,175.05,36175.0
2022-04-25 13:20:00,175.1,175.18,174.78,174.98,14215.0,175.1,175.18,174.78,174.98,14215.0
2022-04-25 13:25:00,175.01,175.18,174.42,174.86,24676.0,175.01,175.18,174.42,174.86,24676.0
2022-04-25 13:30:00,174.8,175.19,174.43,174.44,31524.0,174.8,175.19,174.43,174.44,31524.0
2022-04-25 13:35:00,174.48,174.56,174.06,174.22,20865.0,174.48,174.56,174.06,174.22,20865.0
2022-04-25 13:40:00,174.33,174.75,174.24,174.47,19797.0,174.33,174.75,174.24,174.47,19797.0
2022-04-25 13:45:00,174.49,174.84,174.35,174.78,21823.0,174.49,174.84,174.35,174.78,21823.0
2022-04-25 13:50:00,174.72,174.72,174.17,174.46,28982.0,174.72,174.72,174.17,174.46,28982.0
2022-04-25 13:55:00,174.46,174.46,174.05,174.15,25316.0,174.46,174.46,174.05,174.15,25316.0
2022-04-25 14:00:00,174.23,174.27,173.68,173.81,33753.0,174.23,174.27,173.68,173.81,33753.0
2022-04-25 14:05:00,173.82,174.76,173.82,174.59,40773.0,173.82,174.76,173.82,174.59,40773.0
2022-04-25 14:10:00,174.67,174.87,174.26,174.67,32085.0,174.67,174.87,174.26,174.67,32085.0
2022-04-25 14:15:00,174.73,175.09,174.69,175.06,33978.0,174.73,175.09,174.69,175.06,33978.0
2022-04-25 14:20:00,175.12,175.5,174.94,175.49,46237.0,175.12,175.5,174.94,175.49,46237.0
2022-04-25 14:25:00,175.5,175.75,175.36,175.7,35162.0,175.5,175.75,175.36,175.7,35162.0
2022-04-25 14:30:00,175.72,175.86,175.59,175.7,34060.0,175.72,175.86,175.59,175.7,34060.0
2022-04-25 14:35:00,175.76,175.81,175.37,175.37,35230.0,175.76,175.81,175.37,175.37,35230.0
2022-04-25 14:40:00,175.37,175.59,175.23,175.23,19800.0,175.37,175.59,175.23,175.23,19800.0
2022-04-25 14:45:00,175.27,176.08,175.06,176.0,51331.0,175.27,176.08,175.06,176.0,51331.0
2022-04-25 14:50:00,175.97,175.99,175.75,175.95,29916.0,175.97,175.99,175.75,175.95,29916.0
2022-04-25 14:55:00,175.95,175.99,174.91,174.93,51562.0,175.95,175.99,174.91,174.93,51562.0
2022-04-25 15:00:00,174.96,175.09,174.13,174.33,57705.0,174.96,175.09,174.13,174.33,57705.0
2022-04-25 15:05:00,174.34,174.55,174.14,174.43,32536.0,174.34,174.55,174.14,174.43,32536.0
2022-04-25 15:10:00,174.43,174.63,174.26,174.56,30279.0,174.43,174.63,174.26,174.56,30279.0
2022-04-25 15:15:00,174.63,175.05,174.49,175.0,42236.0,174.63,175.05,174.49,175.0,42236.0
2022-04-25 15:20:00,175.05,175.64,175.05,175.5,44189.0,175.05,175.64,175.05,175.5,44189.0
2022-04-25 15:25:00,175.48,175.7,174.95,175.5,50260.0,175.48,175.7,174.95,175.5,50260.0
2022-04-25 15:30:00,175.49,175.61,175.26,175.53,46904.0,175.49,175.61,175.26,175.53,46904.0
2022-04-25 15:35:00,175.4,175.99,175.4,175.89,46950.0,175.4,175.99,175.4,175.89,46950.0
2022-04-25 15:40:00,175.89,175.96,175.25,175.72,85564.0,175.89,175.96,175.25,175.72,85564.0
2022-04-25 15:45:00,175.75,176.04,175.26,175.4,64449.0,175.75,176.04,175.26,175.4,64449.0
2022-04-25 15:50:00,175.36,175.89,175.2,175.82,73365.0,175.36,175.89,175.2,175.82,73365.0
2022-04-25 15:55:00,175.78,176.03,175.59,175.91,112548.0,175.78,176.03,175.59,175.91,112548.0
2022-04-26 09:30:00,174.76,174.87,172.38,172.5,195687.0,174.76,174.87,172.38,172.5,195687.0
2022-04-26 09:35:00,172.52,172.91,171.68,171.74,155091.0,172.52,172.91,171.68,171.74,155091.0
2022-04-26 09:40:00,171.74,172.48,171.08,171.1,153101.0,171.74,172.48,171.08,171.1,153101.0
2022-04-26 09:45:00,171.15,172.5,171.05,171.78,130452.0,171.15,172.5,171.05,171.78,130452.0
2022-04-26 09:50:00,171.81,171.99,171.17,171.24,118644.0,171.81,171.99,171.17,171.24,118644.0
2022-04-26 09:55:00,171.23,171.45,170.81,171.18,147314.0,171.23,171.45,170.81,171.18,147314.0
2022-04-26 10:00:00,171.13,171.54,170.96,171.32,120787.0,171.13,171.54,170.96,171.32,120787.0
2022-04-26 10:05:00,171.28,172.34,171.22,172.06,105836.0,171.28,172.34,171.22,172.06,105836.0
2022-04-26 10:10:00,172.03,172.32,171.25,171.35,100342.0,172.03,172.32,171.25,171.35,100342.0
2022-04-26 10:15:00,171.28,171.29,170.43,170.77,149625.0,171.28,171.29,170.43,170.77,149625.0
2022-04-26 10:20:00,170.73,171.22,170.47,170.86,98641.0,170.73,171.22,170.47,170.86,98641.0
2022-04-26 10:25:00,170.8,171.51,170.67,171.47,81636.0,170.8,171.51,170.67,171.47,81636.0
2022-04-26 10:30:00,171.45,171.81,171.04,171.11,89326.0,171.45,171.81,171.04,171.11,89326.0
2022-04-26 10:35:00,171.11,171.59,170.74,170.74,70950.0,171.11,171.59,170.74,170.74,70950.0
2022-04-26 10:40:00,170.81,170.86,170.37,170.59,68334.0,170.81,170.86,170.37,170.59,68334.0
2022-04-26 10:45:00,170.51,171.04,170.42,170.98,58316.0,170.51,171.04,170.42,170.98,58316.0
2022-04-26 10:50:00,170.97,171.08,170.62,170.82,52167.0,170.97,171.08,170.62,170.82,52167.0
2022-04-26 10:55:00,170.81,171.07,170.43,170.57,61858.0,170.81,171.07,170.43,170.57,61858.0
2022-04-26 11:00:00,170.56,170.56,169.76,169.87,183820.0,170.56,170.56,169.76,169.87,183820.0
2022-04-26 11:05:00,169.88,170.09,169.65,170.03,80733.0,169.88,170.09,169.65,170.03,80733.0
2022-04-26 11:10:00,169.94,170.32,169.83,170.16,50895.0,169.94,170.32,169.83,170.16,50895.0
2022-04-26 11:15:00,170.18,170.18,169.4,169.51,88253.0,170.18,170.18,169.4,169.51,88253.0
2022-04-26 11:20:00,169.52,170.14,169.33,169.9,50026.0,169.52,170.14,169.33,169.9,50026.0
2022-04-26 11:25:00,169.88,170.32,169.86,170.01,53826.0,169.88,170.32,169.86,170.01,53826.0
2022-04-26 11:30:00,169.98,170.2,169.71,169.91,44754.0,169.98,170.2,169.71,169.91,44754.0
2022-04-26 11:35:00,169.88,169.93,168.9,169.39,120883.0,169.88,169.93,168.9,169.39,120883.0
2022-04-26 11:40:00,169.35,169.4,168.9,169.25,45412.0,169.35,169.4,168.9,169.25,45412.0
2022-04-26 11:45:00,169.21,169.57,169.05,169.44,39996.0,169.21,169.57,169.05,169.44,39996.0
2022-04-26 11:50:00,169.43,169.43,169.02,169.06,29196.0,169.43,169.43,169.02,169.06,29196.0
2022-04-26 11:55:00,169.09,169.09,168.2,168.25,102630.0,169.09,169.09,168.2,168.25,102630.0
2022-04-26 12:00:00,168.23,168.51,168.2,168.46,52918.0,168.23,168.51,168.2,168.46,52918.0
2022-04-26 12:05:00,168.48,168.53,168.12,168.53,52364.0,168.48,168.53,168.12,168.53,52364.0
2022-04-26 12:10:00,168.56,168.56,168.25,168.51,73384.0,168.56,168.56,168.25,168.51,73384.0
2022-04-26 12:15:00,168.55,168.88,168.44,168.5,57824.0,168.55,168.88,168.44,168.5,57824.0
2022-04-26 12:20:00,168.52,168.79,168.52,168.7,38033.0,168.52,168.79,168.52,168.7,38033.0
2022-04-26 12:25:00,168.74,169.23,168.61,168.98,60370.0,168.74,169.23,168.61,168.98,60370.0
2022-04-26 12:30:00,168.98,169.24,168.73,169.08,52647.0,168.98,169.24,168.73,169.08,52647.0
2022-04-26 12:35:00,169.15,169.31,169.0,169.11,67925.0,169.15,169.31,169.0,169.11,67925.0
2022-04-26 12:40:00,169.14,169.28,168.81,168.86,52987.0,169.14,169.28,168.81,168.86,52987.0
2022-04-26 12:45:00,168.83,168.88,168.33,168.49,48055.0,168.83,168.88,168.33,168.49,48055.0
2022-04-26 12:50:00,168.52,169.12,168.43,168.79,51035.0,168.52,169.12,168.43,168.79,51035.0
2022-04-26 12:55:00,168.78,169.41,168.59,169.12,46861.0,168.78,169.41,168.59,169.12,46861.0
2022-04-26 13:00:00,169.14,169.17,168.35,168.38,47795.0,169.14,169.17,168.35,168.38,47795.0
2022-04-26 13:05:00,168.48,168.96,168.46,168.86,39506.0,168.48,168.96,168.46,168.86,39506.0
2022-04-26 13:10:00,168.85,169.01,168.45,168.45,32332.0,168.85,169.01,168.45,168.45,32332.0
2022-04-26 13:15:00,168.48,168.52,168.22,168.22,44830.0,168.48,168.52,168.22,168.22,44830.0
2022-04-26 13:20:00,168.21,168.29,167.8,167.81,82128.0,168.21,168.29,167.8,167.81,82128.0
2022-04-26 13:25:00,167.85,167.95,167.68,167.78,58004.0,167.85,167.95,167.68,167.78,58004.0
2022-04-26 13:30:00,167.77,168.03,167.64,167.86,45214.0,167.77,168.03,167.64,167.86,45214.0
2022-04-26 13:35:00,167.81,168.08,167.64,168.0,40355.0,167.81,168.08,167.64,168.0,40355.0
2022-04-26 13:40:00,167.95,168.56,167.82,168.29,47417.0,167.95,168.56,167.82,168.29,47417.0
2022-04-26 13:45:00,168.36,168.45,167.97,168.08,43121.0,168.36,168.45,167.97,168.08,43121.0
2022-04-26 13:50:00,168.15,168.16,167.79,167.8,25813.0,168.15,168.16,167.79,167.8,25813.0
2022-04-26 13:55:00,167.8,168.08,167.78,168.02,34051.0,167.8,168.08,167.78,168.02,34051.0
2022-04-26 14:00:00,167.97,168.1,167.68,167.81,29291.0,167.97,168.1,167.68,167.81,29291.0
2022-04-26 14:05:00,167.74,167.98,167.66,167.8,42884.0,167.74,167.98,167.66,167.8,42884.0
2022-04-26 14:10:00,167.76,167.96,167.66,167.91,61589.0,167.76,167.96,167.66,167.91,61589.0
2022-04-26 14:15:00,167.9,168.28,167.78,168.04,64568.0,167.9,168.28,167.78,168.04,64568.0
2022-04-26 14:20:00,168.06,168.76,168.03,168.59,59547.0,168.06,168.76,168.03,168.59,59547.0
2022-04-26 14:25:00,168.61,168.82,168.26,168.76,45321.0,168.61,168.82,168.26,168.76,45321.0
2022-04-26 14:30:00,168.75,168.99,168.62,168.97,53248.0,168.75,168.99,168.62,168.97,53248.0
2022-04-26 14:35:00,168.96,169.21,168.79,168.81,50374.0,168.96,169.21,168.79,168.81,50374.0
2022-04-26 14:40:00,168.72,168.72,167.95,167.97,48034.0,168.72,168.72,167.95,167.97,48034.0
2022-04-26 14:45:00,168.0,168.16,167.78,168.06,62247.0,168.0,168.16,167.78,168.06,62247.0
2022-04-26 14:50:00,168.07,168.4,168.01,168.18,61894.0,168.07,168.4,168.01,168.18,61894.0
2022-04-26 14:55:00,168.2,168.43,167.99,168.09,47563.0,168.2,168.43,167.99,168.09,47563.0
2022-04-26 15:00:00,168.13,168.26,167.78,167.83,67735.0,168.13,168.26,167.78,167.83,67735.0
2022-04-26 15:05:00,167.8,167.88,167.53,167.67,72490.0,167.8,167.88,167.53,167.67,72490.0
2022-04-26 15:10:00,167.67,167.91,167.3,167.34,59310.0,167.67,167.91,167.3,167.34,59310.0
2022-04-26 15:15:00,167.33,167.38,166.85,166.92,86729.0,167.33,167.38,166.85,166.92,86729.0
2022-04-26 15:20:00,166.93,167.5,166.9,167.46,71594.0,166.93,167.5,166.9,167.46,71594.0
2022-04-26 15:25:00,167.49,167.54,167.1,167.24,51324.0,167.49,167.54,167.1,167.24,51324.0
2022-04-26 15:30:00,167.21,167.44,166.87,167.23,102855.0,167.21,167.44,166.87,167.23,102855.0
2022-04-26 15:35:00,167.24,167.45,166.95,167.45,100031.0,167.24,167.45,166.95,167.45,100031.0
2022-04-26 15:40:00,167.44,167.82,167.22,167.81,136981.0,167.44,167.82,167.22,167.81,136981.0
2022-04-26 15:45:00,167.8,168.06,167.13,167.19,136223.0,167.8,168.06,167.13,167.19,136223.0
2022-04-26 15:50:00,167.14,167.55,166.98,167.2,145565.0,167.14,167.55,166.98,167.2,145565.0
2022-04-26 15:55:00,167.2,167.45,166.9,166.93,266232.0,167.2,167.45,166.9,166.93,266232.0
2022-04-27 09:30:00,161.25,161.25,156.25,156.84,1222297.0,161.25,161.25,156.25,156.84,1222297.0
2022-04-27 09:35:00,156.84,157.0,154.0,154.44,824650.0,156.84,157.0,154.0,154.44,824650.0
2022-04-27 09:40:00,154.37,154.94,153.67,154.43,695928.0,154.37,154.94,153.67,154.43,695928.0
2022-04-27 09:45:00,154.42,154.63,152.2,152.3,767038.0,154.42,154.63,152.2,152.3,767038.0
2022-04-27 09:50:00,152.32,152.86,151.77,152.2,561305.0,152.32,152.86,151.77,152.2,561305.0
2022-04-27 09:55:00,152.15,153.14,151.68,151.89,564956.0,152.15,153.14,151.68,151.89,564956.0
2022-04-27 10:00:00,151.92,152.57,150.82,150.88,526315.0,151.92,152.57,150.82,150.88,526315.0
2022-04-27 10:05:00,150.89,151.08,150.41,150.67,497185.0,150.89,151.08,150.41,150.67,497185.0
2022-04-27 10:10:00,150.65,150.75,150.09,150.16,405629.0,150.65,150.75,150.09,150.16,405629.0
2022-04-27 10:15:00,150.16,150.18,149.06,149.23,687841.0,150.16,150.18,149.06,149.23,687841.0
2022-04-27 10:20:00,149.26,149.59,148.1,148.2,551061.0,149.26,149.59,148.1,148.2,551061.0
2022-04-27 10:25:00,148.16,148.55,146.58,146.59,783103.0,148.16,148.55,146.58,146.59,783103.0
2022-04-27 10:30:00,146.64,147.17,146.0,147.09,832401.0,146.64,147.17,146.0,147.09,832401.0
2022-04-27 10:35:00,147.1,147.93,146.68,147.83,726765.0,147.1,147.93,146.68,147.83,726765.0
2022-04-27 10:40:00,147.79,148.15,147.0,148.09,579484.0,147.79,148.15,147.0,148.09,579484.0
2022-04-27 10:45:00,148.11,148.95,147.94,148.66,546402.0,148.11,148.95,147.94,148.66,546402.0
2022-04-27 10:50:00,148.66,149.83,148.16,149.21,729221.0,148.66,149.83,148.16,149.21,729221.0
2022-04-27 10:55:00,149.24,149.66,148.54,148.6,444542.0,149.24,149.66,148.54,148.6,444542.0
2022-04-27 11:00:00,148.63,149.57,148.3,148.95,386514.0,148.63,149.57,148.3,148.95,386514.0
2022-04-27 11:05:00,148.96,150.7,148.65,150.27,573275.0,148.96,150.7,148.65,150.27,573275.0
2022-04-27 11:10:00,150.27,152.08,150.11,151.85,769799.0,150.27,152.08,150.11,151.85,769799.0
2022-04-27 11:15:00,151.83,153.18,151.8,152.81,825868.0,151.83,153.18,151.8,152.81,825868.0
2022-04-27 11:20:00,152.81,153.2,152.11,152.81,531916.0,152.81,153.2,152.11,152.81,531916.0
2022-04-27 11:25:00,152.81,152.98,152.14,152.86,377704.0,152.81,152.98,152.14,152.86,377704.0
2022-04-27 11:30:00,152.85,153.96,152.85,153.79,563213.0,152.85,153.96,152.85,153.79,563213.0
2022-04-27 11:35:00,153.81,154.15,153.4,153.89,377059.0,153.81,154.15,153.4,153.89,377059.0
2022-04-27 11:40:00,153.91,155.09,153.88,154.76,593306.0,153.91,155.09,153.88,154.76,593306.0
2022-04-27 11:45:00,154.8,155.35,154.55,154.67,516711.0,154.8,155.35,154.55,154.67,516711.0
2022-04-27 11:50:00,154.66,154.98,153.91,154.24,513489.0,154.66,154.98,153.91,154.24,513489.0
2022-04-27 11:55:00,154.23,154.83,154.1,154.73,258746.0,154.23,154.83,154.1,154.73,258746.0
2022-04-27 12:00:00,154.76,155.16,154.19,154.37,320565.0,154.76,155.16,154.19,154.37,320565.0
2022-04-27 12:05:00,154.4,155.16,154.34,154.93,275719.0,154.4,155.16,154.34,154.93,275719.0
2022-04-27 12:10:00,154.93,155.28,153.97,154.15,345971.0,154.93,155.28,153.97,154.15,345971.0
2022-04-27 12:15:00,154.16,154.7,153.97,154.35,565609.0,154.16,154.7,153.97,154.35,565609.0
2022-04-27 12:20:00,154.33,155.87,154.32,155.75,464970.0,154.33,155.87,154.32,155.75,464970.0
2022-04-27 12:25:00,155.75,157.56,155.71,157.3,603318.0,155.75,157.56,155.71,157.3,603318.0
2022-04-27 12:30:00,157.28,157.38,156.65,156.79,338164.0,157.28,157.38,156.65,156.79,338164.0
2022-04-27 12:35:00,156.8,156.88,155.93,156.36,328515.0,156.8,156.88,155.93,156.36,328515.0
2022-04-27 12:40:00,156.37,156.38,155.62,155.85,262143.0,156.37,156.38,155.62,155.85,262143.0
2022-04-27 12:45:00,155.82,155.84,155.3,155.34,222240.0,155.82,155.84,155.3,155.34,222240.0
2022-04-27 12:50:00,155.37,155.54,154.99,155.29,180910.0,155.37,155.54,154.99,155.29,180910.0
2022-04-27 12:55:00,155.28,155.4,154.05,154.29,322541.0,155.28,155.4,154.05,154.29,322541.0
2022-04-27 13:00:00,154.3,154.69,153.95,154.3,333736.0,154.3,154.69,153.95,154.3,333736.0
2022-04-27 13:05:00,154.28,154.4,154.03,154.2,222634.0,154.28,154.4,154.03,154.2,222634.0
2022-04-27 13:10:00,154.22,154.27,153.9,154.06,184085.0,154.22,154.27,153.9,154.06,184085.0
2022-04-27 13:15:00,154.05,154.17,153.01,153.01,365588.0,154.05,154.17,153.01,153.01,365588.0
2022-04-27 13:20:00,153.04,153.25,152.75,152.94,250174.0,153.04,153.25,152.75,152.94,250174.0
2022-04-27 13:25:00,152.93,153.48,152.56,153.26,242729.0,152.93,153.48,152.56,153.26,242729.0
2022-04-27 13:30:00,153.25,153.37,152.23,152.5,227803.0,153.25,153.37,152.23,152.5,227803.0
2022-04-27 13:35:00,152.51,152.71,152.02,152.18,220509.0,152.51,152.71,152.02,152.18,220509.0
2022-04-27 13:40:00,152.16,152.18,151.37,151.48,255994.0,152.16,152.18,151.37,151.48,255994.0
2022-04-27 13:45:00,151.5,152.28,151.1,152.19,298412.0,151.5,152.28,151.1,152.19,298412.0
2022-04-27 13:50:00,152.17,152.65,152.13,152.57,200650.0,152.17,152.65,152.13,152.57,200650.0
2022-04-27 13:55:00,152.55,152.96,152.14,152.79,198025.0,152.55,152.96,152.14,152.79,198025.0
2022-04-27 14:00:00,152.74,152.99,152.1,152.1,228002.0,152.74,152.99,152.1,152.1,228002.0
2022-04-27 14:05:00,152.15,152.15,151.53,151.63,184771.0,152.15,152.15,151.53,151.63,184771.0
2022-04-27 14:10:00,151.59,152.45,151.43,152.39,133918.0,151.59,152.45,151.43,152.39,133918.0
2022-04-27 14:15:00,152.38,152.39,152.02,152.29,105219.0,152.38,152.39,152.02,152.29,105219.0
2022-04-27 14:20:00,152.28,152.71,152.06,152.35,148442.0,152.28,152.71,152.06,152.35,148442.0
2022-04-27 14:25:00,152.31,152.35,151.9,152.06,179804.0,152.31,152.35,151.9,152.06,179804.0
2022-04-27 14:30:00,152.05,153.12,152.03,153.02,154971.0,152.05,153.12,152.03,153.02,154971.0
2022-04-27 14:35:00,153.0,153.09,152.21,152.74,160413.0,153.0,153.09,152.21,152.74,160413.0
2022-04-27 14:40:00,152.78,153.7,152.73,153.4,237210.0,152.78,153.7,152.73,153.4,237210.0
2022-04-27 14:45:00,153.37,153.65,153.12,153.35,135029.0,153.37,153.65,153.12,153.35,135029.0
2022-04-27 14:50:00,153.31,153.35,152.69,152.78,136490.0,153.31,153.35,152.69,152.78,136490.0
2022-04-27 14:55:00,152.76,152.76,152.01,152.09,121231.0,152.76,152.76,152.01,152.09,121231.0
2022-04-27 15:00:00,152.07,152.59,152.0,152.18,177675.0,152.07,152.59,152.0,152.18,177675.0
2022-04-27 15:05:00,152.14,152.28,151.5,151.74,152880.0,152.14,152.28,151.5,151.74,152880.0
2022-04-27 15:10:00,151.7,151.82,151.25,151.49,203190.0,151.7,151.82,151.25,151.49,203190.0
2022-04-27 15:15:00,151.49,151.77,151.28,151.49,144883.0,151.49,151.77,151.28,151.49,144883.0
2022-04-27 15:20:00,151.47,151.95,151.2,151.91,144095.0,151.47,151.95,151.2,151.91,144095.0
2022-04-27 15:25:00,151.9,152.74,151.87,152.46,254762.0,151.9,152.74,151.87,152.46,254762.0
2022-04-27 15:30:00,152.47,153.82,152.32,153.47,318731.0,152.47,153.82,152.32,153.47,318731.0
2022-04-27 15:35:00,153.44,153.87,153.17,153.72,285155.0,153.44,153.87,153.17,153.72,285155.0
2022-04-27 15:40:00,153.71,155.24,153.67,154.91,348959.0,153.71,155.24,153.67,154.91,348959.0
2022-04-27 15:45:00,154.91,154.92,153.7,153.71,341855.0,154.91,154.92,153.7,153.71,341855.0
2022-04-27 15:50:00,153.71,154.25,153.51,154.23,408708.0,153.71,154.25,153.51,154.23,408708.0
2022-04-27 15:55:00,154.23,155.36,154.23,154.46,674636.0,154.23,155.36,154.23,154.46,674636.0
2022-04-28 09:30:00,156.61,156.79,153.66,153.7,432367.0,156.61,156.79,153.66,153.7,432367.0
2022-04-28 09:35:00,153.69,155.25,153.31,154.11,237981.0,153.69,155.25,153.31,154.11,237981.0
2022-04-28 09:40:00,154.06,154.59,152.53,152.7,247101.0,154.06,154.59,152.53,152.7,247101.0
2022-04-28 09:45:00,152.68,153.12,151.87,151.94,192088.0,152.68,153.12,151.87,151.94,192088.0
2022-04-28 09:50:00,151.87,152.35,151.45,152.07,170776.0,151.87,152.35,151.45,152.07,170776.0
2022-04-28 09:55:00,152.1,152.5,151.44,151.58,130765.0,152.1,152.5,151.44,151.58,130765.0
2022-04-28 10:00:00,151.53,152.0,150.99,151.71,183114.0,151.53,152.0,150.99,151.71,183114.0
2022-04-28 10:05:00,151.69,152.14,151.27,151.29,142083.0,151.69,152.14,151.27,151.29,142083.0
2022-04-28 10:10:00,151.34,151.67,150.58,150.94,130407.0,151.34,151.67,150.58,150.94,130407.0
2022-04-28 10:15:00,150.92,152.1,150.91,152.1,109681.0,150.92,152.1,150.91,152.1,109681.0
2022-04-28 10:20:00,152.04,152.11,150.69,150.69,164239.0,152.04,152.11,150.69,150.69,164239.0
2022-04-28 10:25:00,150.65,150.93,150.3,150.37,127477.0,150.65,150.93,150.3,150.37,127477.0
2022-04-28 10:30:00,150.34,150.52,150.0,150.03,213759.0,150.34,150.52,150.0,150.03,213759.0
2022-04-28 10:35:00,150.08,150.41,149.71,149.83,309430.0,150.08,150.41,149.71,149.83,309430.0
2022-04-28 10:40:00,149.81,150.4,149.71,150.25,151470.0,149.81,150.4,149.71,150.25,151470.0
2022-04-28 10:45:00,150.24,150.7,150.1,150.57,188448.0,150.24,150.7,150.1,150.57,188448.0
2022-04-28 10:50:00,150.57,150.89,150.14,150.45,134649.0,150.57,150.89,150.14,150.45,134649.0
2022-04-28 10:55:00,150.36,150.97,150.36,150.58,65526.0,150.36,150.97,150.36,150.58,65526.0
2022-04-28 11:00:00,150.61,151.34,150.53,151.04,89763.0,150.61,151.34,150.53,151.04,89763.0
2022-04-28 11:05:00,151.06,151.69,150.66,151.53,107498.0,151.06,151.69,150.66,151.53,107498.0
2022-04-28 11:10:00,151.5,151.54,151.07,151.14,102887.0,151.5,151.54,151.07,151.14,102887.0
2022-04-28 11:15:00,151.15,151.47,150.52,150.81,153931.0,151.15,151.47,150.52,150.81,153931.0
2022-04-28 11:20:00,150.8,150.83,150.17,150.27,116868.0,150.8,150.83,150.17,150.27,116868.0
2022-04-28 11:25:00,150.24,150.43,150.01,150.19,103679.0,150.24,150.43,150.01,150.19,103679.0
2022-04-28 11:30:00,150.19,150.33,149.84,150.05,184804.0,150.19,150.33,149.84,150.05,184804.0
2022-04-28 11:35:00,150.06,150.12,149.0,149.12,136967.0,150.06,150.12,149.0,149.12,136967.0
2022-04-28 11:40:00,149.15,149.39,149.03,149.24,144534.0,149.15,149.39,149.03,149.24,144534.0
2022-04-28 11:45:00,149.24,149.92,149.18,149.88,111333.0,149.24,149.92,149.18,149.88,111333.0
2022-04-28 11:50:00,149.9,150.14,149.61,149.77,117613.0,149.9,150.14,149.61,149.77,117613.0
2022-04-28 11:55:00,149.77,149.92,149.64,149.88,72988.0,149.77,149.92,149.64,149.88,72988.0
2022-04-28 12:00:00,149.87,150.25,149.77,150.17,104365.0,149.87,150.25,149.77,150.17,104365.0
2022-04-28 12:05:00,150.14,150.22,149.86,150.12,170317.0,150.14,150.22,149.86,150.12,170317.0
2022-04-28 12:10:00,150.19,150.4,150.14,150.26,62201.0,150.19,150.4,150.14,150.26,62201.0
2022-04-28 12:15:00,150.28,150.56,149.86,150.31,82017.0,150.28,150.56,149.86,150.31,82017.0
2022-04-28 12:20:00,150.3,150.54,150.22,150.44,47279.0,150.3,150.54,150.22,150.44,47279.0
2022-04-28 12:25:00,150.4,150.79,150.27,150.72,62713.0,150.4,150.79,150.27,150.72,62713.0
2022-04-28 12:30:00,150.72,151.54,150.71,151.51,97669.0,150.72,151.54,150.71,151.51,97669.0
2022-04-28 12:35:00,151.52,152.2,151.37,152.2,93346.0,151.52,152.2,151.37,152.2,93346.0
2022-04-28 12:40:00,152.19,152.62,152.11,152.62,92891.0,152.19,152.62,152.11,152.62,92891.0
2022-04-28 12:45:00,152.62,153.9,152.62,153.38,172864.0,152.62,153.9,152.62,153.38,172864.0
2022-04-28 12:50:00,153.39,154.19,152.88,153.98,113268.0,153.39,154.19,152.88,153.98,113268.0
2022-04-28 12:55:00,153.95,153.99,153.18,153.52,100458.0,153.95,153.99,153.18,153.52,100458.0
2022-04-28 13:00:00,153.51,153.7,153.09,153.56,96683.0,153.51,153.7,153.09,153.56,96683.0
2022-04-28 13:05:00,153.58,153.73,153.12,153.5,66599.0,153.58,153.73,153.12,153.5,66599.0
2022-04-28 13:10:00,153.48,154.25,153.45,154.19,92907.0,153.48,154.25,153.45,154.19,92907.0
2022-04-28 13:15:00,154.12,154.54,153.75,154.53,142087.0,154.12,154.54,153.75,154.53,142087.0
2022-04-28 13:20:00,154.48,154.55,154.02,154.07,92546.0,154.48,154.55,154.02,154.07,92546.0
2022-04-28 13:25:00,154.05,154.67,153.92,154.59,77709.0,154.05,154.67,153.92,154.59,77709.0
2022-04-28 13:30:00,154.6,154.72,154.07,154.08,69435.0,154.6,154.72,154.07,154.08,69435.0
2022-04-28 13:35:00,154.06,154.65,154.04,154.52,57159.0,154.06,154.65,154.04,154.52,57159.0
2022-04-28 13:40:00,154.55,154.57,153.97,154.36,57540.0,154.55,154.57,153.97,154.36,57540.0
2022-04-28 13:45:00,154.37,154.89,154.18,154.82,64531.0,154.37,154.89,154.18,154.82,64531.0
2022-04-28 13:50:00,154.81,155.0,154.23,154.23,79449.0,154.81,155.0,154.23,154.23,79449.0
2022-04-28 13:55:00,154.25,154.49,153.82,154.38,82020.0,154.25,154.49,153.82,154.38,82020.0
2022-04-28 14:00:00,154.41,154.82,154.33,154.82,73541.0,154.41,154.82,154.33,154.82,73541.0
2022-04-28 14:05:00,154.8,154.82,154.32,154.46,86438.0,154.8,154.82,154.32,154.46,86438.0
2022-04-28 14:10:00,154.45,154.79,154.45,154.55,52246.0,154.45,154.79,154.45,154.55,52246.0
2022-04-28 14:15:00,154.58,154.74,154.31,154.68,49882.0,154.58,154.74,154.31,154.68,49882.0
2022-04-28 14:20:00,154.66,154.69,154.32,154.6,51813.0,154.66,154.69,154.32,154.6,51813.0
2022-04-28 14:25:00,154.59,154.6,154.37,154.55,40757.0,154.59,154.6,154.37,154.55,40757.0
2022-04-28 14:30:00,154.56,154.78,154.39,154.77,85051.0,154.56,154.78,154.39,154.77,85051.0
2022-04-28 14:35:00,154.75,155.06,154.68,154.85,85814.0,154.75,155.06,154.68,154.85,85814.0
2022-04-28 14:40:00,154.84,155.33,154.82,155.27,70922.0,154.84,155.33,154.82,155.27,70922.0
2022-04-28 14:45:00,155.25,155.3,155.02,155.28,72800.0,155.25,155.3,155.02,155.28,72800.0
2022-04-28 14:50:00,155.29,155.41,154.8,154.8,96137.0,155.29,155.41,154.8,154.8,96137.0
2022-04-28 14:55:00,154.81,154.99,154.63,154.89,80691.0,154.81,154.99,154.63,154.89,80691.0
2022-04-28 15:00:00,154.85,154.96,154.7,154.77,95517.0,154.85,154.96,154.7,154.77,95517.0
2022-04-28 15:05:00,154.75,154.88,154.51,154.54,59815.0,154.75,154.88,154.51,154.54,59815.0
2022-04-28 15:10:00,154.57,154.68,154.1,154.17,125373.0,154.57,154.68,154.1,154.17,125373.0
2022-04-28 15:15:00,154.15,154.75,154.14,154.67,107263.0,154.15,154.75,154.14,154.67,107263.0
2022-04-28 15:20:00,154.67,154.96,154.52,154.62,113900.0,154.67,154.96,154.52,154.62,113900.0
2022-04-28 15:25:00,154.6,154.62,154.25,154.27,82901.0,154.6,154.62,154.25,154.27,82901.0
2022-04-28 15:30:00,154.28,154.36,154.03,154.15,112619.0,154.28,154.36,154.03,154.15,112619.0
2022-04-28 15:35:00,154.13,154.53,154.1,154.25,107639.0,154.13,154.53,154.1,154.25,107639.0
2022-04-28 15:40:00,154.22,154.37,153.79,153.81,124151.0,154.22,154.37,153.79,153.81,124151.0
2022-04-28 15:45:00,153.81,153.98,153.16,153.3,197696.0,153.81,153.98,153.16,153.3,197696.0
2022-04-28 15:50:00,153.29,153.51,153.11,153.44,152993.0,153.29,153.51,153.11,153.44,152993.0
2022-04-28 15:55:00,153.4,154.32,153.29,154.25,474009.0,153.4,154.32,153.29,154.25,474009.0
2022-04-29 09:30:00,153.44,154.5,153.12,154.4,237478.0,153.44,154.5,153.12,154.4,237478.0
2022-04-29 09:35:00,154.51,155.47,154.03,155.26,150124.0,154.51,155.47,154.03,155.26,150124.0
2022-04-29 09:40:00,155.19,156.25,154.78,154.84,187918.0,155.19,156.25,154.78,154.84,187918.0
2022-04-29 09:45:00,154.76,156.59,154.64,155.99,183566.0,154.76,156.59,154.64,155.99,183566.0
2022-04-29 09:50:00,155.94,156.17,155.02,155.41,129377.0,155.94,156.17,155.02,155.41,129377.0
2022-04-29 09:55:00,155.42,157.03,155.42,156.67,172253.0,155.42,157.03,155.42,156.67,172253.0
2022-04-29 10:00:00,156.73,156.73,155.59,156.59,133656.0,156.73,156.73,155.59,156.59,133656.0
2022-04-29 10:05:00,156.57,156.58,155.57,156.15,100033.0,156.57,156.58,155.57,156.15,100033.0
2022-04-29 10:10:00,156.12,156.37,155.37,155.54,112875.0,156.12,156.37,155.37,155.54,112875.0
2022-04-29 10:15:00,155.55,155.78,154.06,154.25,110001.0,155.55,155.78,154.06,154.25,110001.0
2022-04-29 10:20:00,154.33,154.39,153.65,154.02,116101.0,154.33,154.39,153.65,154.02,116101.0
2022-04-29 10:25:00,153.89,154.18,153.52,153.77,84426.0,153.89,154.18,153.52,153.77,84426.0
2022-04-29 10:30:00,153.75,154.17,153.51,153.77,69590.0,153.75,154.17,153.51,153.77,69590.0
2022-04-29 10:35:00,153.76,153.79,153.27,153.3,87088.0,153.76,153.79,153.27,153.3,87088.0
2022-04-29 10:40:00,153.29,153.57,152.87,153.04,138565.0,153.29,153.57,152.87,153.04,138565.0
2022-04-29 10:45:00,153.05,153.05,152.61,152.69,70443.0,153.05,153.05,152.61,152.69,70443.0
2022-04-29 10:50:00,152.7,153.22,152.46,153.19,74539.0,152.7,153.22,152.46,153.19,74539.0
2022-04-29 10:55:00,153.23,153.65,153.18,153.53,84479.0,153.23,153.65,153.18,153.53,84479.0
2022-04-29 11:00:00,153.5,153.57,153.05,153.53,54578.0,153.5,153.57,153.05,153.53,54578.0
2022-04-29 11:05:00,153.57,153.86,153.23,153.31,100274.0,153.57,153.86,153.23,153.31,100274.0
2022-04-29 11:10:00,153.28,153.44,152.61,153.13,76161.0,153.28,153.44,152.61,153.13,76161.0
2022-04-29 11:15:00,153.06,153.17,152.69,153.01,66591.0,153.06,153.17,152.69,153.01,66591.0
2022-04-29 11:20:00,153.03,153.64,152.98,153.56,70103.0,153.03,153.64,152.98,153.56,70103.0
2022-04-29 11:25:00,153.55,153.62,153.01,153.05,51184.0,153.55,153.62,153.01,153.05,51184.0
2022-04-29 11:30:00,153.03,153.66,153.0,153.2,52608.0,153.03,153.66,153.0,153.2,52608.0
2022-04-29 11:35:00,153.21,153.27,152.9,153.2,54657.0,153.21,153.27,152.9,153.2,54657.0
2022-04-29 11:40:00,153.14,153.48,153.1,153.48,56389.0,153.14,153.48,153.1,153.48,56389.0
2022-04-29 11:45:00,153.45,153.63,153.02,153.1,67504.0,153.45,153.63,153.02,153.1,67504.0
2022-04-29 11:50:00,153.06,153.25,152.88,153.0,56805.0,153.06,153.25,152.88,153.0,56805.0
2022-04-29 11:55:00,152.93,153.0,152.56,152.71,59260.0,152.93,153.0,152.56,152.71,59260.0
2022-04-29 12:00:00,152.65,152.69,152.02,152.16,87982.0,152.65,152.69,152.02,152.16,87982.0
2022-04-29 12:05:00,152.17,152.18,151.68,151.79,80908.0,152.17,152.18,151.68,151.79,80908.0
2022-04-29 12:10:00,151.82,152.28,151.76,151.99,55601.0,151.82,152.28,151.76,151.99,55601.0
2022-04-29 12:15:00,151.98,152.0,151.52,151.61,45629.0,151.98,152.0,151.52,151.61,45629.0
2022-04-29 12:20:00,151.64,151.72,151.28,151.67,89683.0,151.64,151.72,151.28,151.67,89683.0
2022-04-29 12:25:00,151.64,151.94,151.18,151.41,52123.0,151.64,151.94,151.18,151.41,52123.0
2022-04-29 12:30:00,151.4,151.51,151.24,151.38,37679.0,151.4,151.51,151.24,151.38,37679.0
2022-04-29 12:35:00,151.39,151.42,151.14,151.26,29410.0,151.39,151.42,151.14,151.26,29410.0
2022-04-29 12:40:00,151.23,151.31,150.64,150.7,62396.0,151.23,151.31,150.64,150.7,62396.0
2022-04-29 12:45:00,150.7,150.92,150.66,150.69,40228.0,150.7,150.92,150.66,150.69,40228.0
2022-04-29 12:50:00,150.67,150.76,150.37,150.41,51667.0,150.67,150.76,150.37,150.41,51667.0
2022-04-29 12:55:00,150.39,150.73,150.38,150.67,48313.0,150.39,150.73,150.38,150.67,48313.0
2022-04-29 13:00:00,150.6,151.04,150.56,150.97,56061.0,150.6,151.04,150.56,150.97,56061.0
2022-04-29 13:05:00,150.97,150.97,150.5,150.62,51977.0,150.97,150.97,150.5,150.62,51977.0
2022-04-29 13:10:00,150.59,150.89,150.39,150.89,70418.0,150.59,150.89,150.39,150.89,70418.0
2022-04-29 13:15:00,150.83,151.06,150.67,151.0,41277.0,150.83,151.06,150.67,151.0,41277.0
2022-04-29 13:20:00,150.98,151.37,150.9,151.33,84252.0,150.98,151.37,150.9,151.33,84252.0
2022-04-29 13:25:00,151.34,151.84,151.32,151.47,92220.0,151.34,151.84,151.32,151.47,92220.0
2022-04-29 13:30:00,151.45,151.74,151.35,151.73,61148.0,151.45,151.74,151.35,151.73,61148.0
2022-04-29 13:35:00,151.75,152.12,151.58,151.66,65486.0,151.75,152.12,151.58,151.66,65486.0
2022-04-29 13:40:00,151.64,151.68,151.05,151.21,67321.0,151.64,151.68,151.05,151.21,67321.0
2022-04-29 13:45:00,151.2,151.26,150.9,150.98,42464.0,151.2,151.26,150.9,150.98,42464.0
2022-04-29 13:50:00,150.95,151.1,150.83,150.9,44454.0,150.95,151.1,150.83,150.9,44454.0
2022-04-29 13:55:00,150.88,150.91,150.72,150.84,92278.0,150.88,150.91,150.72,150.84,92278.0
2022-04-29 14:00:00,150.84,150.93,150.51,150.72,74674.0,150.84,150.93,150.51,150.72,74674.0
2022-04-29 14:05:00,150.74,150.81,150.53,150.61,47877.0,150.74,150.81,150.53,150.61,47877.0
2022-04-29 14:10:00,150.58,150.58,150.3,150.5,83028.0,150.58,150.58,150.3,150.5,83028.0
2022-04-29 14:15:00,150.49,150.77,150.37,150.55,84874.0,150.49,150.77,150.37,150.55,84874.0
2022-04-29 14:20:00,150.55,150.59,150.31,150.43,53067.0,150.55,150.59,150.31,150.43,53067.0
2022-04-29 14:25:00,150.48,150.77,150.46,150.64,42812.0,150.48,150.77,150.46,150.64,42812.0
2022-04-29 14:30:00,150.64,150.91,150.53,150.72,45517.0,150.64,150.91,150.53,150.72,45517.0
2022-04-29 14:35:00,150.72,150.82,150.17,150.2,61607.0,150.72,150.82,150.17,150.2,61607.0
2022-04-29 14:40:00,150.2,150.34,150.1,150.28,61039.0,150.2,150.34,150.1,150.28,61039.0
2022-04-29 14:45:00,150.3,150.35,149.93,149.93,163430.0,150.3,150.35,149.93,149.93,163430.0
2022-04-29 14:50:00,149.93,150.29,149.89,150.14,96357.0,149.93,150.29,149.89,150.14,96357.0
2022-04-29 14:55:00,150.18,150.65,150.08,150.61,98666.0,150.18,150.65,150.08,150.61,98666.0
2022-04-29 15:00:00,150.59,150.61,150.16,150.35,93512.0,150.59,150.61,150.16,150.35,93512.0
2022-04-29 15:05:00,150.33,150.46,150.14,150.2,100375.0,150.33,150.46,150.14,150.2,100375.0
2022-04-29 15:10:00,150.23,150.53,150.05,150.47,153807.0,150.23,150.53,150.05,150.47,153807.0
2022-04-29 15:15:00,150.46,150.56,150.05,150.34,87181.0,150.46,150.56,150.05,150.34,87181.0
2022-04-29 15:20:00,150.37,150.59,150.12,150.59,72999.0,150.37,150.59,150.12,150.59,72999.0
2022-04-29 15:25:00,150.57,150.75,150.15,150.17,78852.0,150.57,150.75,150.15,150.17,78852.0
2022-04-29 15:30:00,150.17,150.59,150.09,150.33,105323.0,150.17,150.59,150.09,150.33,105323.0
2022-04-29 15:35:00,150.32,150.59,150.14,150.31,90081.0,150.32,150.59,150.14,150.31,90081.0
2022-04-29 15:40:00,150.31,150.55,150.01,150.05,126906.0,150.31,150.55,150.01,150.05,126906.0
2022-04-29 15:45:00,150.04,150.08,149.35,149.37,210177.0,150.04,150.08,149.35,149.37,210177.0
2022-04-29 15:50:00,149.34,149.45,148.69,148.85,282963.0,149.34,149.45,148.69,148.85,282963.0
2022-04-29 15:55:00,148.86,148.92,148.52,148.85,408914.0,148.86,148.92,148.52,148.85,408914.0
2022-05-02 09:30:00,148.02,148.46,145.65,145.84,413581.0,148.02,148.46,145.65,145.84,413581.0
2022-05-02 09:35:00,145.8,147.25,145.57,147.24,257398.0,145.8,147.25,145.57,147.24,257398.0
2022-05-02 09:40:00,147.28,148.24,146.0,147.34,204109.0,147.28,148.24,146.0,147.34,204109.0
2022-05-02 09:45:00,147.36,148.25,146.7,148.18,140105.0,147.36,148.25,146.7,148.18,140105.0
2022-05-02 09:50:00,148.19,149.46,147.77,149.31,155567.0,148.19,149.46,147.77,149.31,155567.0
2022-05-02 09:55:00,149.3,149.35,148.41,148.41,145718.0,149.3,149.35,148.41,148.41,145718.0
2022-05-02 10:00:00,148.37,149.05,147.63,147.75,116971.0,148.37,149.05,147.63,147.75,116971.0
2022-05-02 10:05:00,147.87,147.87,146.66,146.82,93444.0,147.87,147.87,146.66,146.82,93444.0
2022-05-02 10:10:00,146.71,147.2,146.59,146.9,113214.0,146.71,147.2,146.59,146.9,113214.0
2022-05-02 10:15:00,146.86,147.15,146.53,147.03,110190.0,146.86,147.15,146.53,147.03,110190.0
2022-05-02 10:20:00,147.01,147.96,146.46,147.84,132730.0,147.01,147.96,146.46,147.84,132730.0
2022-05-02 10:25:00,147.89,148.6,147.73,148.01,107239.0,147.89,148.6,147.73,148.01,107239.0
2022-05-02 10:30:00,148.02,148.55,147.92,148.24,116742.0,148.02,148.55,147.92,148.24,116742.0
2022-05-02 10:35:00,148.31,148.38,147.41,147.94,113808.0,148.31,148.38,147.41,147.94,113808.0
2022-05-02 10:40:00,148.02,148.32,147.62,147.68,64642.0,148.02,148.32,147.62,147.68,64642.0
2022-05-02 10:45:00,147.67,147.79,146.91,147.18,87410.0,147.67,147.79,146.91,147.18,87410.0
2022-05-02 10:50:00,147.21,147.71,146.84,147.29,84136.0,147.21,147.71,146.84,147.29,84136.0
2022-05-02 10:55:00,147.27,147.38,146.6,147.05,101539.0,147.27,147.38,146.6,147.05,101539.0
2022-05-02 11:00:00,147.05,147.13,146.13,146.24,89271.0,147.05,147.13,146.13,146.24,89271.0
2022-05-02 11:05:00,146.26,146.87,146.22,146.45,120836.0,146.26,146.87,146.22,146.45,120836.0
2022-05-02 11:10:00,146.48,146.63,146.21,146.54,110383.0,146.48,146.63,146.21,146.54,110383.0
2022-05-02 11:15:00,146.51,146.58,145.8,146.11,156979.0,146.51,146.58,145.8,146.11,156979.0
2022-05-02 11:20:00,146.02,146.14,145.61,146.07,112922.0,146.02,146.14,145.61,146.07,112922.0
2022-05-02 11:25:00,146.03,146.27,145.65,146.1,112871.0,146.03,146.27,145.65,146.1,112871.0
2022-05-02 11:30:00,146.1,146.49,145.71,146.4,74686.0,146.1,146.49,145.71,146.4,74686.0
2022-05-02 11:35:00,146.42,146.81,145.82,145.83,64063.0,146.42,146.81,145.82,145.83,64063.0
2022-05-02 11:40:00,145.81,146.42,145.81,146.16,80115.0,145.81,146.42,145.81,146.16,80115.0
2022-05-02 11:45:00,146.14,146.63,145.9,146.3,39885.0,146.14,146.63,145.9,146.3,39885.0
2022-05-02 11:50:00,146.22,146.65,146.14,146.44,64394.0,146.22,146.65,146.14,146.44,64394.0
2022-05-02 11:55:00,146.4,146.79,146.24,146.59,48991.0,146.4,146.79,146.24,146.59,48991.0
2022-05-02 12:00:00,146.59,146.79,145.82,146.01,85175.0,146.59,146.79,145.82,146.01,85175.0
2022-05-02 12:05:00,145.97,146.05,145.52,145.81,94294.0,145.97,146.05,145.52,145.81,94294.0
2022-05-02 12:10:00,145.81,146.26,145.74,146.17,78108.0,145.81,146.26,145.74,146.17,78108.0
2022-05-02 12:15:00,146.11,146.82,146.02,146.76,102847.0,146.11,146.82,146.02,146.76,102847.0
2022-05-02 12:20:00,146.77,147.49,146.77,147.08,134146.0,146.77,147.49,146.77,147.08,134146.0
2022-05-02 12:25:00,147.07,147.12,146.64,147.05,53026.0,147.07,147.12,146.64,147.05,53026.0
2022-05-02 12:30:00,147.0,147.09,146.81,146.97,53498.0,147.0,147.09,146.81,146.97,53498.0
2022-05-02 12:35:00,147.0,147.15,146.46,146.51,74788.0,147.0,147.15,146.46,146.51,74788.0
2022-05-02 12:40:00,146.5,146.73,146.17,146.39,57178.0,146.5,146.73,146.17,146.39,57178.0
2022-05-02 12:45:00,146.35,146.47,146.01,146.31,52400.0,146.35,146.47,146.01,146.31,52400.0
2022-05-02 12:50:00,146.25,146.46,145.75,145.83,61263.0,146.25,146.46,145.75,145.83,61263.0
2022-05-02 12:55:00,145.85,146.0,145.16,145.29,227053.0,145.85,146.0,145.16,145.29,227053.0
2022-05-02 13:00:00,145.29,145.53,145.11,145.37,68226.0,145.29,145.53,145.11,145.37,68226.0
2022-05-02 13:05:00,145.33,145.92,145.33,145.55,83311.0,145.33,145.92,145.33,145.55,83311.0
2022-05-02 13:10:00,145.49,145.86,145.19,145.44,64901.0,145.49,145.86,145.19,145.44,64901.0
2022-05-02 13:15:00,145.44,145.44,145.02,145.1,69501.0,145.44,145.44,145.02,145.1,69501.0
2022-05-02 13:20:00,145.1,145.11,144.57,144.77,145395.0,145.1,145.11,144.57,144.77,145395.0
2022-05-02 13:25:00,144.78,145.0,144.65,144.77,52694.0,144.78,145.0,144.65,144.77,52694.0
2022-05-02 13:30:00,144.73,145.11,144.37,144.47,79209.0,144.73,145.11,144.37,144.47,79209.0
2022-05-02 13:35:00,144.44,144.6,144.09,144.16,70877.0,144.44,144.6,144.09,144.16,70877.0
2022-05-02 13:40:00,144.17,144.31,143.64,143.69,168930.0,144.17,144.31,143.64,143.69,168930.0
2022-05-02 13:45:00,143.69,143.82,143.38,143.53,153193.0,143.69,143.82,143.38,143.53,153193.0
2022-05-02 13:50:00,143.53,143.94,143.53,143.65,120838.0,143.53,143.94,143.53,143.65,120838.0
2022-05-02 13:55:00,143.73,144.25,143.66,144.25,112355.0,143.73,144.25,143.66,144.25,112355.0
2022-05-02 14:00:00,144.22,144.4,143.67,144.4,106576.0,144.22,144.4,143.67,144.4,106576.0
2022-05-02 14:05:00,144.38,144.44,143.77,143.79,93014.0,144.38,144.44,143.77,143.79,93014.0
2022-05-02 14:10:00,143.78,143.96,143.43,143.53,112704.0,143.78,143.96,143.43,143.53,112704.0
2022-05-02 14:15:00,143.45,143.75,143.4,143.61,112016.0,143.45,143.75,143.4,143.61,112016.0
2022-05-02 14:20:00,143.62,144.26,143.59,144.03,95423.0,143.62,144.26,143.59,144.03,95423.0
2022-05-02 14:25:00,144.05,144.41,143.9,144.36,74106.0,144.05,144.41,143.9,144.36,74106.0
2022-05-02 14:30:00,144.33,144.84,144.33,144.68,63231.0,144.33,144.84,144.33,144.68,63231.0
2022-05-02 14:35:00,144.68,144.68,144.18,144.37,103815.0,144.68,144.68,144.18,144.37,103815.0
2022-05-02 14:40:00,144.36,144.55,143.77,143.94,46664.0,144.36,144.55,143.77,143.94,46664.0
2022-05-02 14:45:00,143.98,144.84,143.96,144.84,54228.0,143.98,144.84,143.96,144.84,54228.0
2022-05-02 14:50:00,144.83,145.28,144.37,145.01,66706.0,144.83,145.28,144.37,145.01,66706.0
2022-05-02 14:55:00,144.92,145.12,144.47,144.67,55669.0,144.92,145.12,144.47,144.67,55669.0
2022-05-02 15:00:00,144.66,145.53,144.63,145.44,88023.0,144.66,145.53,144.63,145.44,88023.0
2022-05-02 15:05:00,145.45,145.9,145.3,145.76,85355.0,145.45,145.9,145.3,145.76,85355.0
2022-05-02 15:10:00,145.82,146.75,145.82,146.75,127492.0,145.82,146.75,145.82,146.75,127492.0
2022-05-02 15:15:00,146.71,146.89,146.31,146.53,127373.0,146.71,146.89,146.31,146.53,127373.0
2022-05-02 15:20:00,146.55,147.04,146.52,146.93,149087.0,146.55,147.04,146.52,146.93,149087.0
2022-05-02 15:25:00,146.93,147.2,146.65,146.94,106413.0,146.93,147.2,146.65,146.94,106413.0
2022-05-02 15:30:00,146.92,147.75,146.92,147.72,120114.0,146.92,147.75,146.92,147.72,120114.0
2022-05-02 15:35:00,147.74,147.93,147.32,147.48,107015.0,147.74,147.93,147.32,147.48,107015.0
2022-05-02 15:40:00,147.54,147.78,147.22,147.25,96968.0,147.54,147.78,147.22,147.25,96968.0
2022-05-02 15:45:00,147.21,148.15,147.18,148.15,112190.0,147.21,148.15,147.18,148.15,112190.0
2022-05-02 15:50:00,148.15,148.46,148.0,148.25,180556.0,148.15,148.46,148.0,148.25,180556.0
2022-05-02 15:55:00,148.15,148.63,148.04,148.63,312269.0,148.15,148.63,148.04,148.63,312269.0
2022-05-03 09:30:00,149.09,151.68,148.89,151.67,309714.0,149.09,151.68,148.89,151.67,309714.0
2022-05-03 09:35:00,151.54,151.54,148.91,149.31,174905.0,151.54,151.54,148.91,149.31,174905.0
2022-05-03 09:40:00,149.25,149.64,148.69,148.72,82750.0,149.25,149.64,148.69,148.72,82750.0
2022-05-03 09:45:00,148.66,148.95,147.91,148.6,127727.0,148.66,148.95,147.91,148.6,127727.0
2022-05-03 09:50:00,148.55,149.8,148.5,149.77,182462.0,148.55,149.8,148.5,149.77,182462.0
2022-05-03 09:55:00,149.72,150.29,149.49,149.93,114954.0,149.72,150.29,149.49,149.93,114954.0
2022-05-03 10:00:00,150.01,150.98,149.99,150.9,116101.0,150.01,150.98,149.99,150.9,116101.0
2022-05-03 10:05:00,150.87,151.1,150.04,150.31,127758.0,150.87,151.1,150.04,150.31,127758.0
2022-05-03 10:10:00,150.19,150.51,150.02,150.4,99844.0,150.19,150.51,150.02,150.4,99844.0
2022-05-03 10:15:00,150.33,150.43,149.56,149.68,120232.0,150.33,150.43,149.56,149.68,120232.0
2022-05-03 10:20:00,149.67,149.93,148.9,149.19,64950.0,149.67,149.93,148.9,149.19,64950.0
2022-05-03 10:25:00,149.19,149.99,149.12,149.98,49042.0,149.19,149.99,149.12,149.98,49042.0
2022-05-03 10:30:00,149.98,150.31,149.5,150.09,51853.0,149.98,150.31,149.5,150.09,51853.0
2022-05-03 10:35:00,150.19,150.38,149.41,149.5,70897.0,150.19,150.38,149.41,149.5,70897.0
2022-05-03 10:40:00,149.44,149.59,149.0,149.14,41544.0,149.44,149.59,149.0,149.14,41544.0
2022-05-03 10:45:00,149.13,149.22,148.74,149.01,82445.0,149.13,149.22,148.74,149.01,82445.0
2022-05-03 10:50:00,148.95,149.54,148.73,149.5,55095.0,148.95,149.54,148.73,149.5,55095.0
2022-05-03 10:55:00,149.55,150.18,149.43,150.06,74280.0,149.55,150.18,149.43,150.06,74280.0
2022-05-03 11:00:00,150.0,151.13,149.74,151.13,80332.0,150.0,151.13,149.74,151.13,80332.0
2022-05-03 11:05:00,151.15,151.4,150.94,151.25,154713.0,151.15,151.4,150.94,151.25,154713.0
2022-05-03 11:10:00,151.24,151.29,150.62,151.15,69985.0,151.24,151.29,150.62,151.15,69985.0
2022-05-03 11:15:00,151.18,151.88,151.01,151.87,118938.0,151.18,151.88,151.01,151.87,118938.0
2022-05-03 11:20:00,151.84,152.31,151.79,152.02,108193.0,151.84,152.31,151.79,152.02,108193.0
2022-05-03 11:25:00,151.97,152.23,151.87,151.89,73321.0,151.97,152.23,151.87,151.89,73321.0
2022-05-03 11:30:00,151.93,152.42,151.89,152.22,85482.0,151.93,152.42,151.89,152.22,85482.0
2022-05-03 11:35:00,152.21,152.21,151.16,151.53,169246.0,152.21,152.21,151.16,151.53,169246.0
2022-05-03 11:40:00,151.49,152.1,151.49,151.86,32446.0,151.49,152.1,151.49,151.86,32446.0
2022-05-03 11:45:00,151.86,151.88,151.43,151.51,26283.0,151.86,151.88,151.43,151.51,26283.0
2022-05-03 11:50:00,151.62,151.62,151.24,151.32,31690.0,151.62,151.62,151.24,151.32,31690.0
2022-05-03 11:55:00,151.37,151.47,151.21,151.4,22319.0,151.37,151.47,151.21,151.4,22319.0
2022-05-03 12:00:00,151.43,151.69,151.11,151.49,40082.0,151.43,151.69,151.11,151.49,40082.0
2022-05-03 12:05:00,151.49,151.49,150.15,150.34,59247.0,151.49,151.49,150.15,150.34,59247.0
2022-05-03 12:10:00,150.35,150.74,150.32,150.69,22406.0,150.35,150.74,150.32,150.69,22406.0
2022-05-03 12:15:00,150.62,150.75,150.45,150.75,21187.0,150.62,150.75,150.45,150.75,21187.0
2022-05-03 12:20:00,150.75,151.31,150.75,151.23,80422.0,150.75,151.31,150.75,151.23,80422.0
2022-05-03 12:25:00,151.24,151.45,151.1,151.18,155674.0,151.24,151.45,151.1,151.18,155674.0
2022-05-03 12:30:00,151.13,151.23,150.61,151.11,111781.0,151.13,151.23,150.61,151.11,111781.0
2022-05-03 12:35:00,151.14,151.18,150.9,151.15,37098.0,151.14,151.18,150.9,151.15,37098.0
2022-05-03 12:40:00,151.19,151.56,151.05,151.39,50967.0,151.19,151.56,151.05,151.39,50967.0
2022-05-03 12:45:00,151.36,151.95,151.28,151.78,83414.0,151.36,151.95,151.28,151.78,83414.0
2022-05-03 12:50:00,151.72,151.88,151.23,151.79,79502.0,151.72,151.88,151.23,151.79,79502.0
2022-05-03 12:55:00,151.8,152.23,151.6,152.0,141125.0,151.8,152.23,151.6,152.0,141125.0
2022-05-03 13:00:00,152.01,152.72,151.96,152.47,151506.0,152.01,152.72,151.96,152.47,151506.0
2022-05-03 13:05:00,152.44,152.91,152.34,152.7,90871.0,152.44,152.91,152.34,152.7,90871.0
2022-05-03 13:10:00,152.69,153.29,152.65,153.28,131141.0,152.69,153.29,152.65,153.28,131141.0
2022-05-03 13:15:00,153.29,153.42,153.15,153.32,78057.0,153.29,153.42,153.15,153.32,78057.0
2022-05-03 13:20:00,153.32,153.74,153.17,153.48,135304.0,153.32,153.74,153.17,153.48,135304.0
2022-05-03 13:25:00,153.44,153.54,153.26,153.54,63674.0,153.44,153.54,153.26,153.54,63674.0
2022-05-03 13:30:00,153.55,154.08,153.54,154.01,106366.0,153.55,154.08,153.54,154.01,106366.0
2022-05-03 13:35:00,154.01,154.27,153.79,154.19,110659.0,154.01,154.27,153.79,154.19,110659.0
2022-05-03 13:40:00,154.19,154.44,153.84,154.38,96645.0,154.19,154.44,153.84,154.38,96645.0
2022-05-03 13:45:00,154.39,154.45,154.13,154.28,72038.0,154.39,154.45,154.13,154.28,72038.0
2022-05-03 13:50:00,154.25,154.29,153.85,154.03,68096.0,154.25,154.29,153.85,154.03,68096.0
2022-05-03 13:55:00,154.03,154.34,153.89,154.33,61622.0,154.03,154.34,153.89,154.33,61622.0
2022-05-03 14:00:00,154.28,154.36,153.65,153.96,110843.0,154.28,154.36,153.65,153.96,110843.0
2022-05-03 14:05:00,153.97,154.16,153.71,154.1,137156.0,153.97,154.16,153.71,154.1,137156.0
2022-05-03 14:10:00,154.06,154.06,153.1,153.3,97640.0,154.06,154.06,153.1,153.3,97640.0
2022-05-03 14:15:00,153.28,153.29,152.69,152.77,57352.0,153.28,153.29,152.69,152.77,57352.0
2022-05-03 14:20:00,152.78,152.85,152.51,152.56,60348.0,152.78,152.85,152.51,152.56,60348.0
2022-05-03 14:25:00,152.55,152.67,152.29,152.41,74282.0,152.55,152.67,152.29,152.41,74282.0
2022-05-03 14:30:00,152.41,153.2,152.3,153.19,91186.0,152.41,153.2,152.3,153.19,91186.0
2022-05-03 14:35:00,153.19,153.46,152.73,152.82,85862.0,153.19,153.46,152.73,152.82,85862.0
2022-05-03 14:40:00,152.83,153.17,152.14,153.03,99933.0,152.83,153.17,152.14,153.03,99933.0
2022-05-03 14:45:00,153.03,153.38,152.42,153.29,89379.0,153.03,153.38,152.42,153.29,89379.0
2022-05-03 14:50:00,153.25,153.83,153.16,153.7,71476.0,153.25,153.83,153.16,153.7,71476.0
2022-05-03 14:55:00,153.75,154.37,153.62,154.31,96514.0,153.75,154.37,153.62,154.31,96514.0
2022-05-03 15:00:00,154.33,154.4,153.94,153.97,80627.0,154.33,154.4,153.94,153.97,80627.0
2022-05-03 15:05:00,153.94,154.43,153.89,154.36,68269.0,153.94,154.43,153.89,154.36,68269.0
2022-05-03 15:10:00,154.34,154.43,154.21,154.39,80443.0,154.34,154.43,154.21,154.39,80443.0
2022-05-03 15:15:00,154.34,154.4,153.77,153.93,75423.0,154.34,154.4,153.77,153.93,75423.0
2022-05-03 15:20:00,153.97,154.39,153.62,154.01,142154.0,153.97,154.39,153.62,154.01,142154.0
2022-05-03 15:25:00,153.97,154.18,153.69,153.84,133188.0,153.97,154.18,153.69,153.84,133188.0
2022-05-03 15:30:00,153.83,154.13,153.6,154.13,145538.0,153.83,154.13,153.6,154.13,145538.0
2022-05-03 15:35:00,154.09,154.15,153.62,153.86,99142.0,154.09,154.15,153.62,153.86,99142.0
2022-05-03 15:40:00,153.83,153.83,153.19,153.43,92495.0,153.83,153.83,153.19,153.43,92495.0
2022-05-03 15:45:00,153.37,153.98,153.09,153.66,133564.0,153.37,153.98,153.09,153.66,133564.0
2022-05-03 15:50:00,153.68,154.05,153.38,153.95,146572.0,153.68,154.05,153.38,153.95,146572.0
2022-05-03 15:55:00,153.97,153.97,153.58,153.64,239842.0,153.97,153.97,153.58,153.64,239842.0
2022-05-04 09:30:00,152.91,153.07,151.3,151.89,220958.0,152.91,153.07,151.3,151.89,220958.0
2022-05-04 09:35:00,151.96,154.84,151.94,154.83,215639.0,151.96,154.84,151.94,154.83,215639.0
2022-05-04 09:40:00,154.76,155.13,153.83,153.87,286715.0,154.76,155.13,153.83,153.87,286715.0
2022-05-04 09:45:00,153.87,155.5,153.75,155.12,158807.0,153.87,155.5,153.75,155.12,158807.0
2022-05-04 09:50:00,155.04,155.35,153.56,153.86,137215.0,155.04,155.35,153.56,153.86,137215.0
2022-05-04 09:55:00,153.78,154.28,153.78,154.16,137023.0,153.78,154.28,153.78,154.16,137023.0
2022-05-04 10:00:00,154.15,154.38,153.7,153.97,143738.0,154.15,154.38,153.7,153.97,143738.0
2022-05-04 10:05:00,153.93,154.24,152.75,153.05,125569.0,153.93,154.24,152.75,153.05,125569.0
2022-05-04 10:10:00,153.04,153.27,152.41,152.52,118454.0,153.04,153.27,152.41,152.52,118454.0
2022-05-04 10:15:00,152.45,153.09,152.11,152.67,91994.0,152.45,153.09,152.11,152.67,91994.0
2022-05-04 10:20:00,152.62,153.24,152.58,152.95,65066.0,152.62,153.24,152.58,152.95,65066.0
2022-05-04 10:25:00,152.95,153.03,152.46,152.57,70193.0,152.95,153.03,152.46,152.57,70193.0
2022-05-04 10:30:00,152.6,152.66,152.02,152.21,58040.0,152.6,152.66,152.02,152.21,58040.0
2022-05-04 10:35:00,152.24,152.82,152.15,152.79,86204.0,152.24,152.82,152.15,152.79,86204.0
2022-05-04 10:40:00,152.72,153.09,152.52,153.06,86717.0,152.72,153.09,152.52,153.06,86717.0
2022-05-04 10:45:00,153.08,153.14,152.66,153.0,53180.0,153.08,153.14,152.66,153.0,53180.0
2022-05-04 10:50:00,152.94,153.34,152.59,153.28,82869.0,152.94,153.34,152.59,153.28,82869.0
2022-05-04 10:55:00,153.27,153.47,153.13,153.23,45854.0,153.27,153.47,153.13,153.23,45854.0
2022-05-04 11:00:00,153.26,153.55,153.18,153.37,73201.0,153.26,153.55,153.18,153.37,73201.0
2022-05-04 11:05:00,153.4,153.8,153.28,153.45,92286.0,153.4,153.8,153.28,153.45,92286.0
2022-05-04 11:10:00,153.46,153.51,152.48,152.56,44830.0,153.46,153.51,152.48,152.56,44830.0
2022-05-04 11:15:00,152.57,152.77,152.15,152.34,34385.0,152.57,152.77,152.15,152.34,34385.0
2022-05-04 11:20:00,152.25,152.3,151.83,151.85,66262.0,152.25,152.3,151.83,151.85,66262.0
2022-05-04 11:25:00,151.86,151.96,151.45,151.76,65562.0,151.86,151.96,151.45,151.76,65562.0
2022-05-04 11:30:00,151.71,151.79,151.05,151.18,119944.0,151.71,151.79,151.05,151.18,119944.0
2022-05-04 11:35:00,151.19,151.37,150.93,151.34,105793.0,151.19,151.37,150.93,151.34,105793.0
2022-05-04 11:40:00,151.28,151.42,150.77,150.97,83791.0,151.28,151.42,150.77,150.97,83791.0
2022-05-04 11:45:00,151.01,152.67,150.99,152.33,197577.0,151.01,152.67,150.99,152.33,197577.0
2022-05-04 11:50:00,152.31,152.31,151.68,151.95,74593.0,152.31,152.31,151.68,151.95,74593.0
2022-05-04 11:55:00,151.92,151.92,150.99,151.14,113543.0,151.92,151.92,150.99,151.14,113543.0
2022-05-04 12:00:00,151.16,151.47,151.12,151.13,65695.0,151.16,151.47,151.12,151.13,65695.0
2022-05-04 12:05:00,151.15,151.45,150.95,151.37,34301.0,151.15,151.45,150.95,151.37,34301.0
2022-05-04 12:10:00,151.34,151.48,151.19,151.37,42780.0,151.34,151.48,151.19,151.37,42780.0
2022-05-04 12:15:00,151.38,151.74,151.29,151.74,45620.0,151.38,151.74,151.29,151.74,45620.0
2022-05-04 12:20:00,151.74,152.55,151.74,152.32,54304.0,151.74,152.55,151.74,152.32,54304.0
2022-05-04 12:25:00,152.33,152.98,152.33,152.97,50249.0,152.33,152.98,152.33,152.97,50249.0
2022-05-04 12:30:00,152.97,153.43,152.97,153.1,121130.0,152.97,153.43,152.97,153.1,121130.0
2022-05-04 12:35:00,153.14,153.57,153.14,153.56,28216.0,153.14,153.57,153.14,153.56,28216.0
2022-05-04 12:40:00,153.53,153.56,153.15,153.47,47619.0,153.53,153.56,153.15,153.47,47619.0
2022-05-04 12:45:00,153.47,153.48,153.06,153.2,53664.0,153.47,153.48,153.06,153.2,53664.0
2022-05-04 12:50:00,153.14,153.35,153.03,153.21,24237.0,153.14,153.35,153.03,153.21,24237.0
2022-05-04 12:55:00,153.22,153.41,152.9,153.4,31752.0,153.22,153.41,152.9,153.4,31752.0
2022-05-04 13:00:00,153.41,153.76,153.38,153.44,45892.0,153.41,153.76,153.38,153.44,45892.0
2022-05-04 13:05:00,153.39,153.46,153.18,153.25,26718.0,153.39,153.46,153.18,153.25,26718.0
2022-05-04 13:10:00,153.19,153.22,152.75,152.9,32435.0,153.19,153.22,152.75,152.9,32435.0
2022-05-04 13:15:00,152.9,152.95,152.4,152.42,33595.0,152.9,152.95,152.4,152.42,33595.0
2022-05-04 13:20:00,152.45,152.63,152.25,152.44,30025.0,152.45,152.63,152.25,152.44,30025.0
2022-05-04 13:25:00,152.44,152.54,152.28,152.31,43002.0,152.44,152.54,152.28,152.31,43002.0
2022-05-04 13:30:00,152.31,152.34,152.01,152.25,39764.0,152.31,152.34,152.01,152.25,39764.0
2022-05-04 13:35:00,152.25,152.33,151.56,151.7,86725.0,152.25,152.33,151.56,151.7,86725.0
2022-05-04 13:40:00,151.65,151.8,151.52,151.78,30976.0,151.65,151.8,151.52,151.78,30976.0
2022-05-04 13:45:00,151.78,151.85,151.62,151.65,33380.0,151.78,151.85,151.62,151.65,33380.0
2022-05-04 13:50:00,151.63,151.8,151.53,151.77,28788.0,151.63,151.8,151.53,151.77,28788.0
2022-05-04 13:55:00,151.82,152.63,151.73,152.38,67501.0,151.82,152.63,151.73,152.38,67501.0
2022-05-04 14:00:00,152.4,153.36,151.99,152.72,100043.0,152.4,153.36,151.99,152.72,100043.0
2022-05-04 14:05:00,152.77,153.07,151.52,152.09,81345.0,152.77,153.07,151.52,152.09,81345.0
2022-05-04 14:10:00,152.14,152.74,151.75,152.37,39254.0,152.14,152.74,151.75,152.37,39254.0
2022-05-04 14:15:00,152.35,152.39,151.68,151.82,29016.0,152.35,152.39,151.68,151.82,29016.0
2022-05-04 14:20:00,151.78,151.93,151.25,151.74,74353.0,151.78,151.93,151.25,151.74,74353.0
2022-05-04 14:25:00,151.7,153.41,151.68,153.02,70984.0,151.7,153.41,151.68,153.02,70984.0
2022-05-04 14:30:00,153.14,153.35,150.96,151.09,91328.0,153.14,153.35,150.96,151.09,91328.0
2022-05-04 14:35:00,150.98,152.2,150.86,151.81,73925.0,150.98,152.2,150.86,151.81,73925.0
2022-05-04 14:40:00,151.83,153.89,151.6,153.45,107411.0,151.83,153.89,151.6,153.45,107411.0
2022-05-04 14:45:00,153.38,155.03,153.37,154.49,112224.0,153.38,155.03,153.37,154.49,112224.0
2022-05-04 14:50:00,154.58,155.49,154.31,155.4,99286.0,154.58,155.49,154.31,155.4,99286.0
2022-05-04 14:55:00,155.34,155.85,155.1,155.48,100805.0,155.34,155.85,155.1,155.48,100805.0
2022-05-04 15:00:00,155.51,155.73,155.0,155.22,122066.0,155.51,155.73,155.0,155.22,122066.0
2022-05-04 15:05:00,155.25,155.5,155.04,155.38,91410.0,155.25,155.5,155.04,155.38,91410.0
2022-05-04 15:10:00,155.37,155.88,155.34,155.84,75041.0,155.37,155.88,155.34,155.84,75041.0
2022-05-04 15:15:00,155.84,156.17,155.27,155.35,108600.0,155.84,156.17,155.27,155.35,108600.0
2022-05-04 15:20:00,155.35,155.75,155.25,155.71,125612.0,155.35,155.75,155.25,155.71,125612.0
2022-05-04 15:25:00,155.72,156.29,155.64,156.19,67139.0,155.72,156.29,155.64,156.19,67139.0
2022-05-04 15:30:00,156.25,156.64,156.08,156.62,100936.0,156.25,156.64,156.08,156.62,100936.0
2022-05-04 15:35:00,156.59,156.64,156.39,156.54,84130.0,156.59,156.64,156.39,156.54,84130.0
2022-05-04 15:40:00,156.54,156.74,156.22,156.68,99132.0,156.54,156.74,156.22,156.68,99132.0
2022-05-04 15:45:00,156.65,156.78,156.11,156.72,121686.0,156.65,156.78,156.11,156.72,121686.0
2022-05-04 15:50:00,156.74,157.0,156.71,156.85,176542.0,156.74,157.0,156.71,156.85,176542.0
2022-05-04 15:55:00,156.85,157.14,156.76,156.93,320128.0,156.85,157.14,156.76,156.93,320128.0
2022-05-05 09:30:00,155.69,156.8,155.01,155.9,258076.0,155.69,156.8,155.01,155.9,258076.0
2022-05-05 09:35:00,156.0,156.97,155.61,156.89,145209.0,156.0,156.97,155.61,156.89,145209.0
2022-05-05 09:40:00,156.92,157.99,156.25,156.5,237903.0,156.92,157.99,156.25,156.5,237903.0
2022-05-05 09:45:00,156.48,156.65,155.52,155.87,110499.0,156.48,156.65,155.52,155.87,110499.0
2022-05-05 09:50:00,155.83,156.08,155.5,155.69,93132.0,155.83,156.08,155.5,155.69,93132.0
2022-05-05 09:55:00,155.72,155.81,155.18,155.58,78486.0,155.72,155.81,155.18,155.58,78486.0
2022-05-05 10:00:00,155.59,155.59,154.6,154.61,93739.0,155.59,155.59,154.6,154.61,93739.0
2022-05-05 10:05:00,154.63,155.16,154.25,154.38,126452.0,154.63,155.16,154.25,154.38,126452.0
2022-05-05 10:10:00,154.37,154.94,153.64,154.75,109499.0,154.37,154.94,153.64,154.75,109499.0
2022-05-05 10:15:00,154.75,154.9,154.18,154.52,58396.0,154.75,154.9,154.18,154.52,58396.0
2022-05-05 10:20:00,154.48,154.5,153.23,153.42,90312.0,154.48,154.5,153.23,153.42,90312.0
2022-05-05 10:25:00,153.43,153.69,153.31,153.5,77797.0,153.43,153.69,153.31,153.5,77797.0
2022-05-05 10:30:00,153.47,153.55,152.93,153.33,68669.0,153.47,153.55,152.93,153.33,68669.0
2022-05-05 10:35:00,153.29,153.52,152.92,153.07,73812.0,153.29,153.52,152.92,153.07,73812.0
2022-05-05 10:40:00,153.07,153.56,152.75,153.47,76275.0,153.07,153.56,152.75,153.47,76275.0
2022-05-05 10:45:00,153.38,153.92,152.3,152.47,88393.0,153.38,153.92,152.3,152.47,88393.0
2022-05-05 10:50:00,152.47,153.04,152.28,152.69,62846.0,152.47,153.04,152.28,152.69,62846.0
2022-05-05 10:55:00,152.75,152.9,152.32,152.71,49118.0,152.75,152.9,152.32,152.71,49118.0
2022-05-05 11:00:00,152.75,152.75,152.13,152.23,76166.0,152.75,152.75,152.13,152.23,76166.0
2022-05-05 11:05:00,152.22,152.57,151.9,152.13,93116.0,152.22,152.57,151.9,152.13,93116.0
2022-05-05 11:10:00,152.15,152.44,151.95,152.36,64069.0,152.15,152.44,151.95,152.36,64069.0
2022-05-05 11:15:00,152.36,152.57,151.75,152.29,84024.0,152.36,152.57,151.75,152.29,84024.0
2022-05-05 11:20:00,152.25,152.33,151.8,151.82,43334.0,152.25,152.33,151.8,151.82,43334.0
2022-05-05 11:25:00,151.84,152.07,151.61,151.89,60078.0,151.84,152.07,151.61,151.89,60078.0
2022-05-05 11:30:00,151.9,152.25,151.55,151.96,64206.0,151.9,152.25,151.55,151.96,64206.0
2022-05-05 11:35:00,151.85,152.85,151.83,152.32,42210.0,151.85,152.85,151.83,152.32,42210.0
2022-05-05 11:40:00,152.26,152.58,152.06,152.46,45122.0,152.26,152.58,152.06,152.46,45122.0
2022-05-05 11:45:00,152.44,152.44,151.75,152.06,33489.0,152.44,152.44,151.75,152.06,33489.0
2022-05-05 11:50:00,152.15,152.15,151.0,151.05,67602.0,152.15,152.15,151.0,151.05,67602.0
2022-05-05 11:55:00,151.05,151.32,150.85,150.85,74624.0,151.05,151.32,150.85,150.85,74624.0
2022-05-05 12:00:00,150.86,150.92,150.28,150.77,82102.0,150.86,150.92,150.28,150.77,82102.0
2022-05-05 12:05:00,150.76,151.44,150.74,151.28,49966.0,150.76,151.44,150.74,151.28,49966.0
2022-05-05 12:10:00,151.28,151.91,151.04,151.55,41971.0,151.28,151.91,151.04,151.55,41971.0
2022-05-05 12:15:00,151.37,151.69,151.13,151.38,23918.0,151.37,151.69,151.13,151.38,23918.0
2022-05-05 12:20:00,151.51,151.71,151.12,151.21,39298.0,151.51,151.71,151.12,151.21,39298.0
2022-05-05 12:25:00,151.28,151.72,151.21,151.31,34334.0,151.28,151.72,151.21,151.31,34334.0
2022-05-05 12:30:00,151.24,151.69,151.24,151.33,24268.0,151.24,151.69,151.24,151.33,24268.0
2022-05-05 12:35:00,151.33,151.33,150.86,151.24,46131.0,151.33,151.33,150.86,151.24,46131.0
2022-05-05 12:40:00,151.23,151.25,150.79,150.86,29789.0,151.23,151.25,150.79,150.86,29789.0
2022-05-05 12:45:00,150.81,151.07,150.64,150.79,22753.0,150.81,151.07,150.64,150.79,22753.0
2022-05-05 12:50:00,150.78,151.51,150.76,151.51,25481.0,150.78,151.51,150.76,151.51,25481.0
2022-05-05 12:55:00,151.55,151.62,151.28,151.5,41456.0,151.55,151.62,151.28,151.5,41456.0
2022-05-05 13:00:00,151.58,152.22,151.51,151.91,35806.0,151.58,152.22,151.51,151.91,35806.0
2022-05-05 13:05:00,151.85,152.27,151.84,152.17,27014.0,151.85,152.27,151.84,152.17,27014.0
2022-05-05 13:10:00,152.15,152.25,151.63,151.7,35837.0,152.15,152.25,151.63,151.7,35837.0
2022-05-05 13:15:00,151.78,151.96,151.45,151.71,29772.0,151.78,151.96,151.45,151.71,29772.0
2022-05-05 13:20:00,151.65,151.69,151.32,151.46,42047.0,151.65,151.69,151.32,151.46,42047.0
2022-05-05 13:25:00,151.37,151.47,151.12,151.42,24989.0,151.37,151.47,151.12,151.42,24989.0
2022-05-05 13:30:00,151.4,151.4,150.97,151.29,44789.0,151.4,151.4,150.97,151.29,44789.0
2022-05-05 13:35:00,151.33,152.06,151.33,151.51,33510.0,151.33,152.06,151.33,151.51,33510.0
2022-05-05 13:40:00,151.43,152.05,151.35,151.76,18854.0,151.43,152.05,151.35,151.76,18854.0
2022-05-05 13:45:00,151.77,151.92,151.24,151.27,24738.0,151.77,151.92,151.24,151.27,24738.0
2022-05-05 13:50:00,151.28,151.36,150.95,150.99,29058.0,151.28,151.36,150.95,150.99,29058.0
2022-05-05 13:55:00,151.05,151.18,150.77,151.06,29803.0,151.05,151.18,150.77,151.06,29803.0
2022-05-05 14:00:00,151.05,151.11,150.55,150.8,31140.0,151.05,151.11,150.55,150.8,31140.0
2022-05-05 14:05:00,150.86,151.18,150.7,151.13,18145.0,150.86,151.18,150.7,151.13,18145.0
2022-05-05 14:10:00,151.18,151.26,150.86,151.01,20500.0,151.18,151.26,150.86,151.01,20500.0
2022-05-05 14:15:00,151.07,151.58,151.0,151.58,32636.0,151.07,151.58,151.0,151.58,32636.0
2022-05-05 14:20:00,151.62,151.66,150.57,150.64,36480.0,151.62,151.66,150.57,150.64,36480.0
2022-05-05 14:25:00,150.61,150.66,150.12,150.17,62800.0,150.61,150.66,150.12,150.17,62800.0
2022-05-05 14:30:00,150.19,150.41,150.12,150.29,26000.0,150.19,150.41,150.12,150.29,26000.0
2022-05-05 14:35:00,150.25,150.5,150.1,150.43,50237.0,150.25,150.5,150.1,150.43,50237.0
2022-05-05 14:40:00,150.43,150.62,150.19,150.24,116579.0,150.43,150.62,150.19,150.24,116579.0
2022-05-05 14:45:00,150.36,150.66,150.19,150.42,53740.0,150.36,150.66,150.19,150.42,53740.0
2022-05-05 14:50:00,150.43,150.97,150.32,150.32,50257.0,150.43,150.97,150.32,150.32,50257.0
2022-05-05 14:55:00,150.32,150.34,150.05,150.25,49380.0,150.32,150.34,150.05,150.25,49380.0
2022-05-05 15:00:00,150.3,150.38,149.53,149.61,112111.0,150.3,150.38,149.53,149.61,112111.0
2022-05-05 15:05:00,149.62,149.93,149.51,149.73,49684.0,149.62,149.93,149.51,149.73,49684.0
2022-05-05 15:10:00,149.7,149.8,149.41,149.43,61696.0,149.7,149.8,149.41,149.43,61696.0
2022-05-05 15:15:00,149.44,149.78,149.4,149.77,58371.0,149.44,149.78,149.4,149.77,58371.0
2022-05-05 15:20:00,149.8,149.8,149.37,149.43,46929.0,149.8,149.8,149.37,149.43,46929.0
2022-05-05 15:25:00,149.45,149.82,149.15,149.26,46722.0,149.45,149.82,149.15,149.26,46722.0
2022-05-05 15:30:00,149.26,149.69,149.05,149.54,68758.0,149.26,149.69,149.05,149.54,68758.0
2022-05-05 15:35:00,149.61,150.13,149.61,150.03,79471.0,149.61,150.13,149.61,150.03,79471.0
2022-05-05 15:40:00,150.02,150.36,149.88,149.95,104933.0,150.02,150.36,149.88,149.95,104933.0
2022-05-05 15:45:00,149.99,150.2,149.36,149.5,103313.0,149.99,150.2,149.36,149.5,103313.0
2022-05-05 15:50:00,149.49,150.89,149.45,150.12,145004.0,149.49,150.89,149.45,150.12,145004.0
2022-05-05 15:55:00,150.17,150.55,150.08,150.47,277036.0,150.17,150.55,150.08,150.47,277036.0
2022-05-06 09:30:00,149.96,150.9,149.53,149.86,193763.0,149.96,150.9,149.53,149.86,193763.0
2022-05-06 09:35:00,149.78,149.8,148.16,148.18,125728.0,149.78,149.8,148.16,148.18,125728.0
2022-05-06 09:40:00,148.19,148.53,147.52,147.52,107412.0,148.19,148.53,147.52,147.52,107412.0
2022-05-06 09:45:00,147.55,147.76,146.52,146.78,128336.0,147.55,147.76,146.52,146.78,128336.0
2022-05-06 09:50:00,146.79,146.85,146.12,146.46,133182.0,146.79,146.85,146.12,146.46,133182.0
2022-05-06 09:55:00,146.52,146.57,145.85,146.13,124477.0,146.52,146.57,145.85,146.13,124477.0
2022-05-06 10:00:00,146.04,147.35,145.99,147.26,166665.0,146.04,147.35,145.99,147.26,166665.0
2022-05-06 10:05:00,147.36,148.16,147.3,147.36,118735.0,147.36,148.16,147.3,147.36,118735.0
2022-05-06 10:10:00,147.27,147.71,146.59,147.46,125647.0,147.27,147.71,146.59,147.46,125647.0
2022-05-06 10:15:00,147.46,149.19,147.41,148.52,163902.0,147.46,149.19,147.41,148.52,163902.0
2022-05-06 10:20:00,148.5,148.51,147.61,148.28,211318.0,148.5,148.51,147.61,148.28,211318.0
2022-05-06 10:25:00,148.35,148.4,147.34,147.34,117788.0,148.35,148.4,147.34,147.34,117788.0
2022-05-06 10:30:00,147.36,147.55,146.4,146.48,93092.0,147.36,147.55,146.4,146.48,93092.0
2022-05-06 10:35:00,146.53,146.88,145.85,146.88,115454.0,146.53,146.88,145.85,146.88,115454.0
2022-05-06 10:40:00,146.84,147.56,146.76,146.98,66779.0,146.84,147.56,146.76,146.98,66779.0
2022-05-06 10:45:00,146.9,148.53,146.8,148.4,112965.0,146.9,148.53,146.8,148.4,112965.0
2022-05-06 10:50:00,148.41,148.76,147.97,148.76,88297.0,148.41,148.76,147.97,148.76,88297.0
2022-05-06 10:55:00,148.71,149.25,148.33,148.83,54762.0,148.71,149.25,148.33,148.83,54762.0
2022-05-06 11:00:00,148.86,149.01,147.89,148.03,61865.0,148.86,149.01,147.89,148.03,61865.0
2022-05-06 11:05:00,147.94,148.27,147.78,148.01,26374.0,147.94,148.27,147.78,148.01,26374.0
2022-05-06 11:10:00,148.04,148.5,147.5,148.5,59263.0,148.04,148.5,147.5,148.5,59263.0
2022-05-06 11:15:00,148.51,149.24,148.35,148.79,71903.0,148.51,149.24,148.35,148.79,71903.0
2022-05-06 11:20:00,148.69,149.4,148.46,149.25,42853.0,148.69,149.4,148.46,149.25,42853.0
2022-05-06 11:25:00,149.15,149.35,148.7,148.78,50323.0,149.15,149.35,148.7,148.78,50323.0
2022-05-06 11:30:00,148.82,149.14,148.22,148.22,46402.0,148.82,149.14,148.22,148.22,46402.0
2022-05-06 11:35:00,148.3,148.42,147.5,147.6,56661.0,148.3,148.42,147.5,147.6,56661.0
2022-05-06 11:40:00,147.6,148.24,147.55,147.91,50714.0,147.6,148.24,147.55,147.91,50714.0
2022-05-06 11:45:00,147.91,148.35,147.55,148.24,52919.0,147.91,148.35,147.55,148.24,52919.0
2022-05-06 11:50:00,148.17,148.91,147.64,147.77,42625.0,148.17,148.91,147.64,147.77,42625.0
2022-05-06 11:55:00,147.78,147.87,147.34,147.63,46216.0,147.78,147.87,147.34,147.63,46216.0
2022-05-06 12:00:00,147.58,148.5,147.47,148.36,55629.0,147.58,148.5,147.47,148.36,55629.0
2022-05-06 12:05:00,148.34,149.43,148.33,148.7,66236.0,148.34,149.43,148.33,148.7,66236.0
2022-05-06 12:10:00,148.78,148.78,147.51,147.63,44987.0,148.78,148.78,147.51,147.63,44987.0
2022-05-06 12:15:00,147.72,148.02,147.39,147.46,42223.0,147.72,148.02,147.39,147.46,42223.0
2022-05-06 12:20:00,147.48,148.99,147.44,148.7,64164.0,147.48,148.99,147.44,148.7,64164.0
2022-05-06 12:25:00,148.77,149.26,148.67,148.94,56083.0,148.77,149.26,148.67,148.94,56083.0
2022-05-06 12:30:00,148.93,149.01,148.24,148.8,35248.0,148.93,149.01,148.24,148.8,35248.0
2022-05-06 12:35:00,148.89,149.23,148.33,148.93,32411.0,148.89,149.23,148.33,148.93,32411.0
2022-05-06 12:40:00,148.89,149.0,148.61,148.98,20950.0,148.89,149.0,148.61,148.98,20950.0
2022-05-06 12:45:00,148.94,149.18,148.55,148.72,43132.0,148.94,149.18,148.55,148.72,43132.0
2022-05-06 12:50:00,148.63,149.42,148.29,149.07,44845.0,148.63,149.42,148.29,149.07,44845.0
2022-05-06 12:55:00,149.11,149.52,148.84,149.42,35540.0,149.11,149.52,148.84,149.42,35540.0
2022-05-06 13:00:00,149.46,149.76,149.2,149.69,68055.0,149.46,149.76,149.2,149.69,68055.0
2022-05-06 13:05:00,149.61,149.64,148.88,148.91,27089.0,149.61,149.64,148.88,148.91,27089.0
2022-05-06 13:10:00,148.87,149.05,148.6,148.61,24315.0,148.87,149.05,148.6,148.61,24315.0
2022-05-06 13:15:00,148.6,148.73,148.02,148.06,28895.0,148.6,148.73,148.02,148.06,28895.0
2022-05-06 13:20:00,148.0,148.55,147.87,148.17,31795.0,148.0,148.55,147.87,148.17,31795.0
2022-05-06 13:25:00,148.12,148.52,148.06,148.34,33424.0,148.12,148.52,148.06,148.34,33424.0
2022-05-06 13:30:00,148.34,148.55,148.1,148.46,36935.0,148.34,148.55,148.1,148.46,36935.0
2022-05-06 13:35:00,148.44,148.89,147.55,147.6,83074.0,148.44,148.89,147.55,147.6,83074.0
2022-05-06 13:40:00,147.63,148.07,147.22,147.76,60223.0,147.63,148.07,147.22,147.76,60223.0
2022-05-06 13:45:00,147.7,147.91,147.39,147.68,37919.0,147.7,147.91,147.39,147.68,37919.0
2022-05-06 13:50:00,147.68,147.74,147.18,147.39,31172.0,147.68,147.74,147.18,147.39,31172.0
2022-05-06 13:55:00,147.34,147.45,147.23,147.34,32860.0,147.34,147.45,147.23,147.34,32860.0
2022-05-06 14:00:00,147.28,147.54,147.17,147.22,43436.0,147.28,147.54,147.17,147.22,43436.0
2022-05-06 14:05:00,147.25,147.25,146.68,146.72,46212.0,147.25,147.25,146.68,146.72,46212.0
2022-05-06 14:10:00,146.75,147.4,146.7,147.21,42171.0,146.75,147.4,146.7,147.21,42171.0
2022-05-06 14:15:00,147.26,147.51,147.03,147.27,29381.0,147.26,147.51,147.03,147.27,29381.0
2022-05-06 14:20:00,147.23,147.42,146.95,147.24,29056.0,147.23,147.42,146.95,147.24,29056.0
2022-05-06 14:25:00,147.2,147.22,146.81,146.94,25003.0,147.2,147.22,146.81,146.94,25003.0
2022-05-06 14:30:00,146.89,147.09,146.56,146.77,46922.0,146.89,147.09,146.56,146.77,46922.0
2022-05-06 14:35:00,146.8,146.96,146.65,146.7,28271.0,146.8,146.96,146.65,146.7,28271.0
2022-05-06 14:40:00,146.75,147.01,146.67,146.67,30574.0,146.75,147.01,146.67,146.67,30574.0
2022-05-06 14:45:00,146.65,147.33,146.61,147.31,63634.0,146.65,147.33,146.61,147.31,63634.0
2022-05-06 14:50:00,147.22,147.75,147.13,147.43,65695.0,147.22,147.75,147.13,147.43,65695.0
2022-05-06 14:55:00,147.47,147.72,147.04,147.05,54704.0,147.47,147.72,147.04,147.05,54704.0
2022-05-06 15:00:00,147.0,147.2,146.74,147.15,48434.0,147.0,147.2,146.74,147.15,48434.0
2022-05-06 15:05:00,147.07,147.23,146.61,146.78,49229.0,147.07,147.23,146.61,146.78,49229.0
2022-05-06 15:10:00,146.78,147.09,146.7,146.75,42085.0,146.78,147.09,146.7,146.75,42085.0
2022-05-06 15:15:00,146.77,146.96,146.35,146.79,67962.0,146.77,146.96,146.35,146.79,67962.0
2022-05-06 15:20:00,146.78,146.8,146.33,146.53,77716.0,146.78,146.8,146.33,146.53,77716.0
2022-05-06 15:25:00,146.56,147.1,146.37,146.98,68356.0,146.56,147.1,146.37,146.98,68356.0
2022-05-06 15:30:00,146.97,147.59,146.97,147.47,66790.0,146.97,147.59,146.97,147.47,66790.0
2022-05-06 15:35:00,147.47,148.5,147.47,148.47,84213.0,147.47,148.5,147.47,148.47,84213.0
2022-05-06 15:40:00,148.5,148.52,148.12,148.21,62916.0,148.5,148.52,148.12,148.21,62916.0
2022-05-06 15:45:00,148.21,148.72,148.02,148.7,78648.0,148.21,148.72,148.02,148.7,78648.0
2022-05-06 15:50:00,148.73,149.06,148.54,148.63,194237.0,148.73,149.06,148.54,148.63,194237.0
2022-05-06 15:55:00,148.64,149.1,148.53,148.8,398006.0,148.64,149.1,148.53,148.8,398006.0
2022-05-09 09:30:00,146.0,146.95,144.51,145.06,270752.0,146.0,146.95,144.51,145.06,270752.0
2022-05-09 09:35:00,145.12,145.27,144.2,144.32,127699.0,145.12,145.27,144.2,144.32,127699.0
2022-05-09 09:40:00,144.21,144.8,143.3,144.08,178726.0,144.21,144.8,143.3,144.08,178726.0
2022-05-09 09:45:00,144.08,144.08,143.13,143.6,100794.0,144.08,144.08,143.13,143.6,100794.0
2022-05-09 09:50:00,143.61,144.19,143.12,144.13,114493.0,143.61,144.19,143.12,144.13,114493.0
2022-05-09 09:55:00,144.0,144.06,143.05,143.24,131890.0,144.0,144.06,143.05,143.24,131890.0
2022-05-09 10:00:00,143.32,143.7,142.49,142.95,153261.0,143.32,143.7,142.49,142.95,153261.0
2022-05-09 10:05:00,142.96,143.15,141.7,141.7,128586.0,142.96,143.15,141.7,141.7,128586.0
2022-05-09 10:10:00,141.83,142.7,141.83,142.25,156385.0,141.83,142.7,141.83,142.25,156385.0
2022-05-09 10:15:00,142.2,142.4,141.58,141.66,129145.0,142.2,142.4,141.58,141.66,129145.0
2022-05-09 10:20:00,141.6,142.12,141.4,141.45,83340.0,141.6,142.12,141.4,141.45,83340.0
2022-05-09 10:25:00,141.4,141.54,140.68,140.69,144045.0,141.4,141.54,140.68,140.69,144045.0
2022-05-09 10:30:00,140.69,140.72,139.55,139.84,299372.0,140.69,140.72,139.55,139.84,299372.0
2022-05-09 10:35:00,139.85,139.98,139.36,139.37,155693.0,139.85,139.98,139.36,139.37,155693.0
2022-05-09 10:40:00,139.36,140.18,139.31,139.75,127898.0,139.36,140.18,139.31,139.75,127898.0
2022-05-09 10:45:00,139.77,140.23,139.63,139.72,81906.0,139.77,140.23,139.63,139.72,81906.0
2022-05-09 10:50:00,139.77,139.88,138.89,138.89,146132.0,139.77,139.88,138.89,138.89,146132.0
2022-05-09 10:55:00,138.89,139.05,138.17,138.23,140559.0,138.89,139.05,138.17,138.23,140559.0
2022-05-09 11:00:00,138.13,138.53,137.74,138.05,168772.0,138.13,138.53,137.74,138.05,168772.0
2022-05-09 11:05:00,138.07,138.08,137.72,137.91,83813.0,138.07,138.08,137.72,137.91,83813.0
2022-05-09 11:10:00,137.85,138.26,137.72,137.94,103817.0,137.85,138.26,137.72,137.94,103817.0
2022-05-09 11:15:00,137.96,138.26,137.75,137.75,107019.0,137.96,138.26,137.75,137.75,107019.0
2022-05-09 11:20:00,137.72,137.76,136.88,136.88,179745.0,137.72,137.76,136.88,136.88,179745.0
2022-05-09 11:25:00,136.88,137.24,136.55,137.14,177687.0,136.88,137.24,136.55,137.14,177687.0
2022-05-09 11:30:00,137.14,137.25,136.43,137.03,158063.0,137.14,137.25,136.43,137.03,158063.0
2022-05-09 11:35:00,137.01,137.69,136.63,137.69,83134.0,137.01,137.69,136.63,137.69,83134.0
2022-05-09 11:40:00,137.68,138.3,137.25,138.04,131524.0,137.68,138.3,137.25,138.04,131524.0
2022-05-09 11:45:00,138.01,138.4,137.91,138.23,52260.0,138.01,138.4,137.91,138.23,52260.0
2022-05-09 11:50:00,138.25,139.12,138.17,139.09,85856.0,138.25,139.12,138.17,139.09,85856.0
2022-05-09 11:55:00,139.1,139.23,138.66,138.8,62150.0,139.1,139.23,138.66,138.8,62150.0
2022-05-09 12:00:00,138.81,138.85,137.97,137.98,90306.0,138.81,138.85,137.97,137.98,90306.0
2022-05-09 12:05:00,138.0,139.59,137.92,138.93,92767.0,138.0,139.59,137.92,138.93,92767.0
2022-05-09 12:10:00,138.92,139.52,138.86,139.27,71137.0,138.92,139.52,138.86,139.27,71137.0
2022-05-09 12:15:00,139.17,139.69,139.1,139.55,63579.0,139.17,139.69,139.1,139.55,63579.0
2022-05-09 12:20:00,139.44,139.61,139.05,139.5,51618.0,139.44,139.61,139.05,139.5,51618.0
2022-05-09 12:25:00,139.58,139.68,138.7,139.02,58999.0,139.58,139.68,138.7,139.02,58999.0
2022-05-09 12:30:00,138.95,139.45,138.8,138.95,75592.0,138.95,139.45,138.8,138.95,75592.0
2022-05-09 12:35:00,138.95,138.97,138.07,138.09,58400.0,138.95,138.97,138.07,138.09,58400.0
2022-05-09 12:40:00,138.1,138.22,137.85,137.85,61411.0,138.1,138.22,137.85,137.85,61411.0
2022-05-09 12:45:00,137.85,137.95,137.45,137.64,68491.0,137.85,137.95,137.45,137.64,68491.0
2022-05-09 12:50:00,137.61,137.68,137.32,137.42,40109.0,137.61,137.68,137.32,137.42,40109.0
2022-05-09 12:55:00,137.38,137.52,137.11,137.21,59487.0,137.38,137.52,137.11,137.21,59487.0
2022-05-09 13:00:00,137.28,137.29,136.8,136.95,80294.0,137.28,137.29,136.8,136.95,80294.0
2022-05-09 13:05:00,136.95,137.01,136.64,136.68,64025.0,136.95,137.01,136.64,136.68,64025.0
2022-05-09 13:10:00,136.69,136.69,136.37,136.54,75374.0,136.69,136.69,136.37,136.54,75374.0
2022-05-09 13:15:00,136.53,136.9,136.47,136.8,65984.0,136.53,136.9,136.47,136.8,65984.0
2022-05-09 13:20:00,136.65,136.76,136.31,136.68,78894.0,136.65,136.76,136.31,136.68,78894.0
2022-05-09 13:25:00,136.65,137.23,136.62,136.99,71006.0,136.65,137.23,136.62,136.99,71006.0
2022-05-09 13:30:00,136.94,137.15,136.46,136.52,91451.0,136.94,137.15,136.46,136.52,91451.0
2022-05-09 13:35:00,136.52,136.54,135.93,136.17,112048.0,136.52,136.54,135.93,136.17,112048.0
2022-05-09 13:40:00,136.12,137.04,136.09,136.96,71516.0,136.12,137.04,136.09,136.96,71516.0
2022-05-09 13:45:00,136.97,137.28,136.51,136.52,67884.0,136.97,137.28,136.51,136.52,67884.0
2022-05-09 13:50:00,136.56,136.66,135.92,136.1,72274.0,136.56,136.66,135.92,136.1,72274.0
2022-05-09 13:55:00,136.15,136.66,135.99,136.46,43270.0,136.15,136.66,135.99,136.46,43270.0
2022-05-09 14:00:00,136.43,136.87,136.34,136.5,49022.0,136.43,136.87,136.34,136.5,49022.0
2022-05-09 14:05:00,136.49,136.85,136.3,136.45,77752.0,136.49,136.85,136.3,136.45,77752.0
2022-05-09 14:10:00,136.4,137.03,136.32,136.47,75758.0,136.4,137.03,136.32,136.47,75758.0
2022-05-09 14:15:00,136.53,136.77,136.35,136.73,62616.0,136.53,136.77,136.35,136.73,62616.0
2022-05-09 14:20:00,136.75,136.76,135.95,136.02,81314.0,136.75,136.76,135.95,136.02,81314.0
2022-05-09 14:25:00,136.01,136.19,135.75,136.09,93794.0,136.01,136.19,135.75,136.09,93794.0
2022-05-09 14:30:00,136.1,136.17,135.49,135.84,81281.0,136.1,136.17,135.49,135.84,81281.0
2022-05-09 14:35:00,135.91,136.08,135.43,135.5,86510.0,135.91,136.08,135.43,135.5,86510.0
2022-05-09 14:40:00,135.47,135.79,135.44,135.54,82607.0,135.47,135.79,135.44,135.54,82607.0
2022-05-09 14:45:00,135.5,135.87,135.2,135.22,71487.0,135.5,135.87,135.2,135.22,71487.0
2022-05-09 14:50:00,135.26,135.59,134.88,135.51,153269.0,135.26,135.59,134.88,135.51,153269.0
2022-05-09 14:55:00,135.53,136.0,135.52,135.75,87348.0,135.53,136.0,135.52,135.75,87348.0
2022-05-09 15:00:00,135.79,136.27,135.62,136.05,107127.0,135.79,136.27,135.62,136.05,107127.0
2022-05-09 15:05:00,135.96,136.42,135.71,135.87,103036.0,135.96,136.42,135.71,135.87,103036.0
2022-05-09 15:10:00,135.9,136.49,135.83,136.26,79109.0,135.9,136.49,135.83,136.26,79109.0
2022-05-09 15:15:00,136.26,136.36,135.65,135.78,66285.0,136.26,136.36,135.65,135.78,66285.0
2022-05-09 15:20:00,135.78,135.78,135.27,135.28,78763.0,135.78,135.78,135.27,135.28,78763.0
2022-05-09 15:25:00,135.28,135.33,134.86,135.09,157013.0,135.28,135.33,134.86,135.09,157013.0
2022-05-09 15:30:00,135.06,135.14,134.56,134.68,149115.0,135.06,135.14,134.56,134.68,149115.0
2022-05-09 15:35:00,134.75,134.92,134.53,134.67,108460.0,134.75,134.92,134.53,134.67,108460.0
2022-05-09 15:40:00,134.61,134.64,133.8,133.83,179366.0,134.61,134.64,133.8,133.83,179366.0
2022-05-09 15:45:00,133.83,133.87,133.03,133.11,225662.0,133.83,133.87,133.03,133.11,225662.0
2022-05-09 15:50:00,133.12,133.33,132.65,133.05,307875.0,133.12,133.33,132.65,133.05,307875.0
2022-05-09 15:55:00,133.06,133.73,133.06,133.3,427406.0,133.06,133.73,133.06,133.3,427406.0
2022-05-10 09:30:00,136.76,137.84,136.11,136.12,381387.0,136.76,137.84,136.11,136.12,381387.0
2022-05-10 09:35:00,136.02,136.34,135.38,136.03,199746.0,136.02,136.34,135.38,136.03,199746.0
2022-05-10 09:40:00,136.03,136.19,134.45,134.62,191038.0,136.03,136.19,134.45,134.62,191038.0
2022-05-10 09:45:00,134.66,134.66,134.19,134.42,103202.0,134.66,134.66,134.19,134.42,103202.0
2022-05-10 09:50:00,134.45,135.81,134.23,135.75,155527.0,134.45,135.81,134.23,135.75,155527.0
2022-05-10 09:55:00,135.73,137.13,135.6,136.93,163540.0,135.73,137.13,135.6,136.93,163540.0
2022-05-10 10:00:00,136.79,137.46,136.02,137.02,177374.0,136.79,137.46,136.02,137.02,177374.0
2022-05-10 10:05:00,137.07,137.46,136.62,136.65,160729.0,137.07,137.46,136.62,136.65,160729.0
2022-05-10 10:10:00,136.67,137.23,136.17,136.68,131644.0,136.67,137.23,136.17,136.68,131644.0
2022-05-10 10:15:00,136.72,137.25,136.5,136.69,98453.0,136.72,137.25,136.5,136.69,98453.0
2022-05-10 10:20:00,136.65,137.09,136.22,136.74,87189.0,136.65,137.09,136.22,136.74,87189.0
2022-05-10 10:25:00,136.69,136.95,135.91,136.35,89777.0,136.69,136.95,135.91,136.35,89777.0
2022-05-10 10:30:00,136.28,136.31,135.32,135.43,99198.0,136.28,136.31,135.32,135.43,99198.0
2022-05-10 10:35:00,135.46,135.46,134.66,134.68,111003.0,135.46,135.46,134.66,134.68,111003.0
2022-05-10 10:40:00,134.66,134.68,133.78,133.93,132706.0,134.66,134.68,133.78,133.93,132706.0
2022-05-10 10:45:00,133.89,133.93,133.12,133.22,118319.0,133.89,133.93,133.12,133.22,118319.0
2022-05-10 10:50:00,133.24,133.24,132.5,133.03,205589.0,133.24,133.24,132.5,133.03,205589.0
2022-05-10 10:55:00,133.02,133.13,132.53,132.64,130675.0,133.02,133.13,132.53,132.64,130675.0
2022-05-10 11:00:00,132.62,132.92,132.01,132.09,136634.0,132.62,132.92,132.01,132.09,136634.0
2022-05-10 11:05:00,132.12,132.34,131.78,131.88,118859.0,132.12,132.34,131.78,131.88,118859.0
2022-05-10 11:10:00,131.86,131.86,131.0,131.01,198411.0,131.86,131.86,131.0,131.01,198411.0
2022-05-10 11:15:00,131.0,132.15,130.72,132.06,163732.0,131.0,132.15,130.72,132.06,163732.0
2022-05-10 11:20:00,132.08,132.17,131.37,131.46,107846.0,132.08,132.17,131.37,131.46,107846.0
2022-05-10 11:25:00,131.47,132.29,131.31,132.27,132990.0,131.47,132.29,131.31,132.27,132990.0
2022-05-10 11:30:00,132.26,132.82,131.8,132.5,137387.0,132.26,132.82,131.8,132.5,137387.0
2022-05-10 11:35:00,132.5,133.64,132.5,133.55,145960.0,132.5,133.64,132.5,133.55,145960.0
2022-05-10 11:40:00,133.56,133.74,132.56,133.21,109528.0,133.56,133.74,132.56,133.21,109528.0
2022-05-10 11:45:00,133.24,133.24,132.5,132.6,62875.0,133.24,133.24,132.5,132.6,62875.0
2022-05-10 11:50:00,132.52,132.87,132.3,132.72,81766.0,132.52,132.87,132.3,132.72,81766.0
2022-05-10 11:55:00,132.7,132.98,131.71,132.61,82263.0,132.7,132.98,131.71,132.61,82263.0
2022-05-10 12:00:00,132.63,133.63,132.48,133.56,92499.0,132.63,133.63,132.48,133.56,92499.0
2022-05-10 12:05:00,133.61,133.61,132.15,132.15,62691.0,133.61,133.61,132.15,132.15,62691.0
2022-05-10 12:10:00,132.13,132.69,131.75,131.96,89506.0,132.13,132.69,131.75,131.96,89506.0
2022-05-10 12:15:00,131.94,132.47,131.78,131.81,70752.0,131.94,132.47,131.78,131.81,70752.0
2022-05-10 12:20:00,131.78,131.97,131.48,131.66,78725.0,131.78,131.97,131.48,131.66,78725.0
2022-05-10 12:25:00,131.72,132.0,131.47,131.64,62148.0,131.72,132.0,131.47,131.64,62148.0
2022-05-10 12:30:00,131.56,131.87,130.8,130.93,120848.0,131.56,131.87,130.8,130.93,120848.0
2022-05-10 12:35:00,130.83,131.1,130.39,130.44,86157.0,130.83,131.1,130.39,130.44,86157.0
2022-05-10 12:40:00,130.42,131.1,130.33,131.09,94240.0,130.42,131.1,130.33,131.09,94240.0
2022-05-10 12:45:00,131.11,131.9,131.06,131.43,79765.0,131.11,131.9,131.06,131.43,79765.0
2022-05-10 12:50:00,131.41,131.47,130.69,130.81,72729.0,131.41,131.47,130.69,130.81,72729.0
2022-05-10 12:55:00,130.76,131.09,130.66,130.77,95810.0,130.76,131.09,130.66,130.77,95810.0
2022-05-10 13:00:00,130.81,131.68,130.67,131.38,106493.0,130.81,131.68,130.67,131.38,106493.0
2022-05-10 13:05:00,131.41,131.97,131.41,131.9,64333.0,131.41,131.97,131.41,131.9,64333.0
2022-05-10 13:10:00,131.78,131.86,131.3,131.82,102922.0,131.78,131.86,131.3,131.82,102922.0
2022-05-10 13:15:00,131.83,132.05,131.18,131.4,54704.0,131.83,132.05,131.18,131.4,54704.0
2022-05-10 13:20:00,131.4,131.69,131.12,131.69,48766.0,131.4,131.69,131.12,131.69,48766.0
2022-05-10 13:25:00,131.75,132.94,131.75,132.9,72655.0,131.75,132.94,131.75,132.9,72655.0
2022-05-10 13:30:00,132.95,133.4,132.89,133.26,74690.0,132.95,133.4,132.89,133.26,74690.0
2022-05-10 13:35:00,133.3,133.77,133.18,133.55,61422.0,133.3,133.77,133.18,133.55,61422.0
2022-05-10 13:40:00,133.58,134.14,133.45,133.64,100884.0,133.58,134.14,133.45,133.64,100884.0
2022-05-10 13:45:00,133.63,134.24,133.6,134.12,58076.0,133.63,134.24,133.6,134.12,58076.0
2022-05-10 13:50:00,134.12,134.38,133.65,133.99,79177.0,134.12,134.38,133.65,133.99,79177.0
2022-05-10 13:55:00,133.99,134.74,133.8,134.7,98610.0,133.99,134.74,133.8,134.7,98610.0
2022-05-10 14:00:00,134.74,135.05,134.32,134.66,124390.0,134.74,135.05,134.32,134.66,124390.0
2022-05-10 14:05:00,134.7,134.82,133.98,134.12,108549.0,134.7,134.82,133.98,134.12,108549.0
2022-05-10 14:10:00,134.09,134.91,133.96,134.76,54351.0,134.09,134.91,133.96,134.76,54351.0
2022-05-10 14:15:00,134.82,134.82,133.65,134.17,82749.0,134.82,134.82,133.65,134.17,82749.0
2022-05-10 14:20:00,134.13,134.39,133.56,133.74,78115.0,134.13,134.39,133.56,133.74,78115.0
2022-05-10 14:25:00,133.82,133.97,133.34,133.77,65417.0,133.82,133.97,133.34,133.77,65417.0
2022-05-10 14:30:00,133.79,134.0,133.53,133.64,49983.0,133.79,134.0,133.53,133.64,49983.0
2022-05-10 14:35:00,133.64,134.14,133.63,133.7,52893.0,133.64,134.14,133.63,133.7,52893.0
2022-05-10 14:40:00,133.67,134.27,133.38,134.2,94573.0,133.67,134.27,133.38,134.2,94573.0
2022-05-10 14:45:00,134.24,134.27,133.36,133.96,90149.0,134.24,134.27,133.36,133.96,90149.0
2022-05-10 14:50:00,133.88,134.34,133.75,134.1,80550.0,133.88,134.34,133.75,134.1,80550.0
2022-05-10 14:55:00,134.18,134.21,133.34,133.9,65802.0,134.18,134.21,133.34,133.9,65802.0
2022-05-10 15:00:00,133.94,134.22,133.76,134.18,79268.0,133.94,134.22,133.76,134.18,79268.0
2022-05-10 15:05:00,134.23,134.94,134.23,134.34,68810.0,134.23,134.94,134.23,134.34,68810.0
2022-05-10 15:10:00,134.29,134.61,134.18,134.5,69291.0,134.29,134.61,134.18,134.5,69291.0
2022-05-10 15:15:00,134.47,134.76,134.13,134.42,71758.0,134.47,134.76,134.13,134.42,71758.0
2022-05-10 15:20:00,134.42,134.5,133.72,133.84,57723.0,134.42,134.5,133.72,133.84,57723.0
2022-05-10 15:25:00,133.86,133.86,133.21,133.42,83354.0,133.86,133.86,133.21,133.42,83354.0
2022-05-10 15:30:00,133.36,133.38,132.94,133.17,77871.0,133.36,133.38,132.94,133.17,77871.0
2022-05-10 15:35:00,133.19,133.49,132.9,133.01,79381.0,133.19,133.49,132.9,133.01,79381.0
2022-05-10 15:40:00,132.99,133.03,132.62,132.65,73709.0,132.99,133.03,132.62,132.65,73709.0
2022-05-10 15:45:00,132.67,133.18,132.44,132.94,91260.0,132.67,133.18,132.44,132.94,91260.0
2022-05-10 15:50:00,132.88,133.08,132.72,132.95,142577.0,132.88,133.08,132.72,132.95,142577.0
2022-05-10 15:55:00,132.97,133.06,132.67,132.95,262652.0,132.97,133.06,132.67,132.95,262652.0
2022-05-11 09:30:00,132.95,133.83,132.51,132.72,222235.0,132.95,133.83,132.51,132.72,222235.0
2022-05-11 09:35:00,132.65,133.16,131.93,132.68,127721.0,132.65,133.16,131.93,132.68,127721.0
2022-05-11 09:40:00,132.53,134.52,132.01,134.47,169000.0,132.53,134.52,132.01,134.47,169000.0
2022-05-11 09:45:00,134.36,135.9,133.82,135.58,176002.0,134.36,135.9,133.82,135.58,176002.0
2022-05-11 09:50:00,135.51,136.1,134.84,135.83,145352.0,135.51,136.1,134.84,135.83,145352.0
2022-05-11 09:55:00,135.94,136.32,135.13,136.24,164263.0,135.94,136.32,135.13,136.24,164263.0
2022-05-11 10:00:00,136.15,136.86,135.59,136.71,151488.0,136.15,136.86,135.59,136.71,151488.0
2022-05-11 10:05:00,136.59,136.71,135.66,135.94,115603.0,136.59,136.71,135.66,135.94,115603.0
2022-05-11 10:10:00,135.94,137.45,135.5,137.27,181498.0,135.94,137.45,135.5,137.27,181498.0
2022-05-11 10:15:00,137.34,138.96,137.12,138.35,267460.0,137.34,138.96,137.12,138.35,267460.0
2022-05-11 10:20:00,138.34,138.8,137.22,138.0,259565.0,138.34,138.8,137.22,138.0,259565.0
2022-05-11 10:25:00,138.04,138.6,137.51,137.53,173029.0,138.04,138.6,137.51,137.53,173029.0
2022-05-11 10:30:00,137.51,137.76,136.56,137.37,169526.0,137.51,137.76,136.56,137.37,169526.0
2022-05-11 10:35:00,137.34,138.08,136.72,137.73,96236.0,137.34,138.08,136.72,137.73,96236.0
2022-05-11 10:40:00,137.65,138.26,137.4,138.12,96818.0,137.65,138.26,137.4,138.12,96818.0
2022-05-11 10:45:00,138.07,138.12,136.88,137.23,111976.0,138.07,138.12,136.88,137.23,111976.0
2022-05-11 10:50:00,137.15,137.23,136.29,136.5,89548.0,137.15,137.23,136.29,136.5,89548.0
2022-05-11 10:55:00,136.49,136.89,136.28,136.62,67476.0,136.49,136.89,136.28,136.62,67476.0
2022-05-11 11:00:00,136.66,136.67,135.76,136.42,79390.0,136.66,136.67,135.76,136.42,79390.0
2022-05-11 11:05:00,136.43,136.58,135.42,135.75,69307.0,136.43,136.58,135.42,135.75,69307.0
2022-05-11 11:10:00,135.68,136.29,135.56,136.1,52167.0,135.68,136.29,135.56,136.1,52167.0
2022-05-11 11:15:00,136.1,136.12,134.66,134.85,112977.0,136.1,136.12,134.66,134.85,112977.0
2022-05-11 11:20:00,134.8,135.73,134.76,135.3,65035.0,134.8,135.73,134.76,135.3,65035.0
2022-05-11 11:25:00,135.22,135.69,134.92,135.59,98167.0,135.22,135.69,134.92,135.59,98167.0
2022-05-11 11:30:00,135.62,135.75,135.19,135.25,61393.0,135.62,135.75,135.19,135.25,61393.0
2022-05-11 11:35:00,135.32,136.69,134.86,136.0,83704.0,135.32,136.69,134.86,136.0,83704.0
2022-05-11 11:40:00,135.95,136.24,135.45,135.5,74869.0,135.95,136.24,135.45,135.5,74869.0
2022-05-11 11:45:00,135.53,135.56,135.08,135.34,49628.0,135.53,135.56,135.08,135.34,49628.0
2022-05-11 11:50:00,135.4,135.46,134.64,134.78,71557.0,135.4,135.46,134.64,134.78,71557.0
2022-05-11 11:55:00,134.75,134.8,134.35,134.64,61542.0,134.75,134.8,134.35,134.64,61542.0
2022-05-11 12:00:00,134.61,134.68,134.17,134.45,35061.0,134.61,134.68,134.17,134.45,35061.0
2022-05-11 12:05:00,134.36,134.53,133.93,134.04,51062.0,134.36,134.53,133.93,134.04,51062.0
2022-05-11 12:10:00,134.11,134.11,133.32,133.7,47213.0,134.11,134.11,133.32,133.7,47213.0
2022-05-11 12:15:00,133.66,133.98,133.5,133.65,57675.0,133.66,133.98,133.5,133.65,57675.0
2022-05-11 12:20:00,133.67,134.5,133.55,134.19,64078.0,133.67,134.5,133.55,134.19,64078.0
2022-05-11 12:25:00,134.29,134.41,132.91,133.06,89855.0,134.29,134.41,132.91,133.06,89855.0
2022-05-11 12:30:00,132.94,133.25,132.62,132.71,63175.0,132.94,133.25,132.62,132.71,63175.0
2022-05-11 12:35:00,132.69,133.17,132.57,132.87,57803.0,132.69,133.17,132.57,132.87,57803.0
2022-05-11 12:40:00,132.84,133.38,132.65,132.8,51916.0,132.84,133.38,132.65,132.8,51916.0
2022-05-11 12:45:00,132.79,133.1,132.59,133.1,54926.0,132.79,133.1,132.59,133.1,54926.0
2022-05-11 12:50:00,133.07,133.09,132.36,132.52,37647.0,133.07,133.09,132.36,132.52,37647.0
2022-05-11 12:55:00,132.52,132.65,132.23,132.43,49447.0,132.52,132.65,132.23,132.43,49447.0
2022-05-11 13:00:00,132.42,132.54,132.12,132.28,50575.0,132.42,132.54,132.12,132.28,50575.0
2022-05-11 13:05:00,132.29,132.41,131.85,131.9,63403.0,132.29,132.41,131.85,131.9,63403.0
2022-05-11 13:10:00,131.92,132.13,131.7,131.79,47425.0,131.92,132.13,131.7,131.79,47425.0
2022-05-11 13:15:00,131.79,131.96,131.56,131.56,47766.0,131.79,131.96,131.56,131.56,47766.0
2022-05-11 13:20:00,131.55,132.0,131.05,131.94,114040.0,131.55,132.0,131.05,131.94,114040.0
2022-05-11 13:25:00,131.84,132.0,131.12,131.27,104188.0,131.84,132.0,131.12,131.27,104188.0
2022-05-11 13:30:00,131.21,131.69,131.12,131.53,34853.0,131.21,131.69,131.12,131.53,34853.0
2022-05-11 13:35:00,131.54,131.65,130.85,130.89,51463.0,131.54,131.65,130.85,130.89,51463.0
2022-05-11 13:40:00,130.86,131.06,130.62,130.86,72957.0,130.86,131.06,130.62,130.86,72957.0
2022-05-11 13:45:00,130.82,130.82,130.42,130.74,81168.0,130.82,130.82,130.42,130.74,81168.0
2022-05-11 13:50:00,130.66,130.76,130.15,130.36,140283.0,130.66,130.76,130.15,130.36,140283.0
2022-05-11 13:55:00,130.4,130.47,129.52,129.81,238888.0,130.4,130.47,129.52,129.81,238888.0
2022-05-11 14:00:00,129.88,130.7,129.85,130.7,111336.0,129.88,130.7,129.85,130.7,111336.0
2022-05-11 14:05:00,130.71,130.9,130.32,130.38,64407.0,130.71,130.9,130.32,130.38,64407.0
2022-05-11 14:10:00,130.32,130.68,130.16,130.46,52765.0,130.32,130.68,130.16,130.46,52765.0
2022-05-11 14:15:00,130.47,130.96,130.21,130.79,61678.0,130.47,130.96,130.21,130.79,61678.0
2022-05-11 14:20:00,130.73,131.12,130.25,131.09,54097.0,130.73,131.12,130.25,131.09,54097.0
2022-05-11 14:25:00,131.09,131.67,130.9,131.28,46272.0,131.09,131.67,130.9,131.28,46272.0
2022-05-11 14:30:00,131.27,131.71,130.88,131.71,50812.0,131.27,131.71,130.88,131.71,50812.0
2022-05-11 14:35:00,131.71,131.8,131.25,131.64,61940.0,131.71,131.8,131.25,131.64,61940.0
2022-05-11 14:40:00,131.61,131.99,131.14,131.9,83406.0,131.61,131.99,131.14,131.9,83406.0
2022-05-11 14:45:00,131.93,132.17,131.23,131.35,62207.0,131.93,132.17,131.23,131.35,62207.0
2022-05-11 14:50:00,131.43,131.44,130.82,131.12,65746.0,131.43,131.44,130.82,131.12,65746.0
2022-05-11 14:55:00,131.2,131.37,130.85,131.14,57490.0,131.2,131.37,130.85,131.14,57490.0
2022-05-11 15:00:00,131.14,131.18,130.73,130.83,47777.0,131.14,131.18,130.73,130.83,47777.0
2022-05-11 15:05:00,130.83,131.16,130.66,130.94,51898.0,130.83,131.16,130.66,130.94,51898.0
2022-05-11 15:10:00,130.94,130.98,130.4,130.54,100562.0,130.94,130.98,130.4,130.54,100562.0
2022-05-11 15:15:00,130.56,130.62,130.19,130.37,71285.0,130.56,130.62,130.19,130.37,71285.0
2022-05-11 15:20:00,130.29,130.55,130.15,130.34,48886.0,130.29,130.55,130.15,130.34,48886.0
2022-05-11 15:25:00,130.36,130.85,130.32,130.55,48325.0,130.36,130.85,130.32,130.55,48325.0
2022-05-11 15:30:00,130.61,130.89,130.38,130.58,83025.0,130.61,130.89,130.38,130.58,83025.0
2022-05-11 15:35:00,130.52,130.56,129.93,129.99,97361.0,130.52,130.56,129.93,129.99,97361.0
2022-05-11 15:40:00,130.0,130.18,129.84,129.93,119726.0,130.0,130.18,129.84,129.93,119726.0
2022-05-11 15:45:00,129.91,129.92,129.39,129.39,119756.0,129.91,129.92,129.39,129.39,119756.0
2022-05-11 15:50:00,129.44,129.56,129.11,129.37,181141.0,129.44,129.56,129.11,129.37,181141.0
2022-05-11 15:55:00,129.4,129.59,129.3,129.47,341612.0,129.4,129.59,129.3,129.47,341612.0
2022-05-12 09:30:00,126.89,127.59,125.4,125.58,377165.0,126.89,127.59,125.4,125.58,377165.0
2022-05-12 09:35:00,125.57,126.46,124.84,124.91,258910.0,125.57,126.46,124.84,124.91,258910.0
2022-05-12 09:40:00,124.98,125.18,123.67,125.06,294194.0,124.98,125.18,123.67,125.06,294194.0
2022-05-12 09:45:00,125.12,125.84,124.57,124.95,199203.0,125.12,125.84,124.57,124.95,199203.0
2022-05-12 09:50:00,124.89,125.34,124.0,124.93,191013.0,124.89,125.34,124.0,124.93,191013.0
2022-05-12 09:55:00,124.91,124.91,123.45,123.87,241399.0,124.91,124.91,123.45,123.87,241399.0
2022-05-12 10:00:00,123.76,124.1,122.78,124.02,255271.0,123.76,124.1,122.78,124.02,255271.0
2022-05-12 10:05:00,124.02,126.28,123.95,126.16,238127.0,124.02,126.28,123.95,126.16,238127.0
2022-05-12 10:10:00,126.12,127.35,125.89,126.69,228719.0,126.12,127.35,125.89,126.69,228719.0
2022-05-12 10:15:00,126.72,127.3,125.87,127.05,218827.0,126.72,127.3,125.87,127.05,218827.0
2022-05-12 10:20:00,127.11,128.53,126.76,127.98,257151.0,127.11,128.53,126.76,127.98,257151.0
2022-05-12 10:25:00,128.02,128.3,126.71,127.0,164408.0,128.02,128.3,126.71,127.0,164408.0
2022-05-12 10:30:00,126.98,128.03,125.9,126.06,140981.0,126.98,128.03,125.9,126.06,140981.0
2022-05-12 10:35:00,126.11,126.94,125.7,126.72,198328.0,126.11,126.94,125.7,126.72,198328.0
2022-05-12 10:40:00,126.87,126.87,125.36,125.7,180663.0,126.87,126.87,125.36,125.7,180663.0
2022-05-12 10:45:00,125.7,126.01,125.31,125.57,153721.0,125.7,126.01,125.31,125.57,153721.0
2022-05-12 10:50:00,125.59,126.44,125.57,126.25,142156.0,125.59,126.44,125.57,126.25,142156.0
2022-05-12 10:55:00,126.25,127.46,126.1,127.14,130293.0,126.25,127.46,126.1,127.14,130293.0
2022-05-12 11:00:00,127.17,127.29,126.49,127.22,123206.0,127.17,127.29,126.49,127.22,123206.0
2022-05-12 11:05:00,127.22,128.14,126.71,128.14,101693.0,127.22,128.14,126.71,128.14,101693.0
2022-05-12 11:10:00,128.16,128.32,127.14,127.21,127657.0,128.16,128.32,127.14,127.21,127657.0
2022-05-12 11:15:00,127.27,127.48,126.55,126.91,82808.0,127.27,127.48,126.55,126.91,82808.0
2022-05-12 11:20:00,126.92,127.06,126.06,126.13,90513.0,126.92,127.06,126.06,126.13,90513.0
2022-05-12 11:25:00,126.13,126.64,126.02,126.34,122938.0,126.13,126.64,126.02,126.34,122938.0
2022-05-12 11:30:00,126.34,126.69,125.54,125.78,99964.0,126.34,126.69,125.54,125.78,99964.0
2022-05-12 11:35:00,125.8,125.91,125.16,125.82,86342.0,125.8,125.91,125.16,125.82,86342.0
2022-05-12 11:40:00,125.86,125.89,124.86,124.93,95282.0,125.86,125.89,124.86,124.93,95282.0
2022-05-12 11:45:00,124.93,124.93,124.4,124.59,107200.0,124.93,124.93,124.4,124.59,107200.0
2022-05-12 11:50:00,124.52,124.52,123.9,123.91,133363.0,124.52,124.52,123.9,123.91,133363.0
2022-05-12 11:55:00,123.9,123.92,123.55,123.8,102737.0,123.9,123.92,123.55,123.8,102737.0
2022-05-12 12:00:00,123.79,123.81,123.26,123.77,94882.0,123.79,123.81,123.26,123.77,94882.0
2022-05-12 12:05:00,123.75,123.98,123.32,123.9,98997.0,123.75,123.98,123.32,123.9,98997.0
2022-05-12 12:10:00,123.82,124.03,123.37,123.66,109175.0,123.82,124.03,123.37,123.66,109175.0
2022-05-12 12:15:00,123.67,123.8,123.17,123.58,123030.0,123.67,123.8,123.17,123.58,123030.0
2022-05-12 12:20:00,123.64,124.24,123.4,124.23,113343.0,123.64,124.24,123.4,124.23,113343.0
2022-05-12 12:25:00,124.22,124.79,124.11,124.51,182380.0,124.22,124.79,124.11,124.51,182380.0
2022-05-12 12:30:00,124.53,125.17,124.46,124.97,115570.0,124.53,125.17,124.46,124.97,115570.0
2022-05-12 12:35:00,125.02,125.26,124.1,124.18,117036.0,125.02,125.26,124.1,124.18,117036.0
2022-05-12 12:40:00,124.2,125.09,123.57,125.09,140091.0,124.2,125.09,123.57,125.09,140091.0
2022-05-12 12:45:00,125.17,125.56,124.62,124.88,89240.0,125.17,125.56,124.62,124.88,89240.0
2022-05-12 12:50:00,124.9,125.1,124.19,124.45,46394.0,124.9,125.1,124.19,124.45,46394.0
2022-05-12 12:55:00,124.44,124.8,124.06,124.06,59528.0,124.44,124.8,124.06,124.06,59528.0
2022-05-12 13:00:00,124.13,124.58,123.76,123.83,59256.0,124.13,124.58,123.76,123.83,59256.0
2022-05-12 13:05:00,123.75,124.12,123.54,123.88,71699.0,123.75,124.12,123.54,123.88,71699.0
2022-05-12 13:10:00,123.87,124.42,123.65,124.0,84394.0,123.87,124.42,123.65,124.0,84394.0
2022-05-12 13:15:00,123.97,124.36,123.59,123.7,75554.0,123.97,124.36,123.59,123.7,75554.0
2022-05-12 13:20:00,123.78,124.06,123.4,123.67,81161.0,123.78,124.06,123.4,123.67,81161.0
2022-05-12 13:25:00,123.7,123.75,123.25,123.6,65483.0,123.7,123.75,123.25,123.6,65483.0
2022-05-12 13:30:00,123.63,123.9,123.1,123.39,57217.0,123.63,123.9,123.1,123.39,57217.0
2022-05-12 13:35:00,123.39,123.45,122.67,122.83,125417.0,123.39,123.45,122.67,122.83,125417.0
2022-05-12 13:40:00,122.82,122.86,122.42,122.76,100525.0,122.82,122.86,122.42,122.76,100525.0
2022-05-12 13:45:00,122.76,122.79,121.93,121.93,159989.0,122.76,122.79,121.93,121.93,159989.0
2022-05-12 13:50:00,121.95,122.1,121.65,121.76,154331.0,121.95,122.1,121.65,121.76,154331.0
2022-05-12 13:55:00,121.79,122.25,121.5,121.97,118758.0,121.79,122.25,121.5,121.97,118758.0
2022-05-12 14:00:00,121.98,122.42,121.82,122.23,68994.0,121.98,122.42,121.82,122.23,68994.0
2022-05-12 14:05:00,122.2,122.2,121.45,121.49,112035.0,122.2,122.2,121.45,121.49,112035.0
2022-05-12 14:10:00,121.49,121.7,121.28,121.42,149871.0,121.49,121.7,121.28,121.42,149871.0
2022-05-12 14:15:00,121.35,121.59,121.0,121.58,178664.0,121.35,121.59,121.0,121.58,178664.0
2022-05-12 14:20:00,121.47,121.83,120.95,121.08,182434.0,121.47,121.83,120.95,121.08,182434.0
2022-05-12 14:25:00,121.07,121.65,120.84,121.53,116085.0,121.07,121.65,120.84,121.53,116085.0
2022-05-12 14:30:00,121.5,121.68,120.85,121.1,129645.0,121.5,121.68,120.85,121.1,129645.0
2022-05-12 14:35:00,121.09,121.09,120.35,120.39,136223.0,121.09,121.09,120.35,120.39,136223.0
2022-05-12 14:40:00,120.36,120.67,120.28,120.57,154185.0,120.36,120.67,120.28,120.57,154185.0
2022-05-12 14:45:00,120.6,121.04,120.53,120.75,114548.0,120.6,121.04,120.53,120.75,114548.0
2022-05-12 14:50:00,120.75,120.98,120.46,120.63,83742.0,120.75,120.98,120.46,120.63,83742.0
2022-05-12 14:55:00,120.63,120.73,120.43,120.53,83013.0,120.63,120.73,120.43,120.53,83013.0
2022-05-12 15:00:00,120.51,121.08,120.36,121.06,125448.0,120.51,121.08,120.36,121.06,125448.0
2022-05-12 15:05:00,121.09,121.13,120.54,120.81,91166.0,121.09,121.13,120.54,120.81,91166.0
2022-05-12 15:10:00,120.8,120.85,120.28,120.55,105441.0,120.8,120.85,120.28,120.55,105441.0
2022-05-12 15:15:00,120.56,121.44,120.56,121.22,182691.0,120.56,121.44,120.56,121.22,182691.0
2022-05-12 15:20:00,121.22,121.99,121.18,121.7,261193.0,121.22,121.99,121.18,121.7,261193.0
2022-05-12 15:25:00,121.71,122.21,121.25,121.42,197812.0,121.71,122.21,121.25,121.42,197812.0
2022-05-12 15:30:00,121.37,122.08,121.36,121.87,206932.0,121.37,122.08,121.36,121.87,206932.0
2022-05-12 15:35:00,121.82,122.09,121.45,121.94,165479.0,121.82,122.09,121.45,121.94,165479.0
2022-05-12 15:40:00,121.95,122.42,121.7,121.99,176436.0,121.95,122.42,121.7,121.99,176436.0
2022-05-12 15:45:00,121.99,122.23,121.8,121.8,153416.0,121.99,122.23,121.8,121.8,153416.0
2022-05-12 15:50:00,121.87,122.95,121.86,122.62,293655.0,121.87,122.95,121.86,122.62,293655.0
2022-05-12 15:55:00,122.59,123.23,122.48,123.14,335182.0,122.59,123.23,122.48,123.14,335182.0
2022-05-13 09:30:00,124.98,127.45,124.69,126.55,445032.0,124.98,127.45,124.69,126.55,445032.0
2022-05-13 09:35:00,126.65,127.77,125.56,126.64,347241.0,126.65,127.77,125.56,126.64,347241.0
2022-05-13 09:40:00,126.7,127.96,126.57,127.85,245004.0,126.7,127.96,126.57,127.85,245004.0
2022-05-13 09:45:00,127.88,128.7,127.8,128.21,231129.0,127.88,128.7,127.8,128.21,231129.0
2022-05-13 09:50:00,128.26,129.14,128.03,128.34,214546.0,128.26,129.14,128.03,128.34,214546.0
2022-05-13 09:55:00,128.31,128.57,127.88,128.14,115198.0,128.31,128.57,127.88,128.14,115198.0
2022-05-13 10:00:00,128.16,128.83,127.96,128.31,116329.0,128.16,128.83,127.96,128.31,116329.0
2022-05-13 10:05:00,128.34,129.14,128.01,128.91,139386.0,128.34,129.14,128.01,128.91,139386.0
2022-05-13 10:10:00,128.9,129.33,128.16,128.3,132280.0,128.9,129.33,128.16,128.3,132280.0
2022-05-13 10:15:00,128.22,128.55,128.02,128.28,79922.0,128.22,128.55,128.02,128.28,79922.0
2022-05-13 10:20:00,128.32,128.96,128.15,128.84,75237.0,128.32,128.96,128.15,128.84,75237.0
2022-05-13 10:25:00,128.84,129.4,128.8,129.16,129033.0,128.84,129.4,128.8,129.16,129033.0
2022-05-13 10:30:00,129.22,129.83,129.05,129.7,177535.0,129.22,129.83,129.05,129.7,177535.0
2022-05-13 10:35:00,129.75,129.98,128.86,129.14,124738.0,129.75,129.98,128.86,129.14,124738.0
2022-05-13 10:40:00,129.15,129.22,128.41,128.42,100956.0,129.15,129.22,128.41,128.42,100956.0
2022-05-13 10:45:00,128.35,128.58,128.06,128.24,75438.0,128.35,128.58,128.06,128.24,75438.0
2022-05-13 10:50:00,128.21,128.9,127.91,128.74,107725.0,128.21,128.9,127.91,128.74,107725.0
2022-05-13 10:55:00,128.78,128.83,128.1,128.35,54283.0,128.78,128.83,128.1,128.35,54283.0
2022-05-13 11:00:00,128.34,128.51,128.01,128.3,52900.0,128.34,128.51,128.01,128.3,52900.0
2022-05-13 11:05:00,128.41,129.12,128.36,128.96,53075.0,128.41,129.12,128.36,128.96,53075.0
2022-05-13 11:10:00,128.98,129.6,128.91,129.55,77951.0,128.98,129.6,128.91,129.55,77951.0
2022-05-13 11:15:00,129.58,129.58,129.1,129.29,78335.0,129.58,129.58,129.1,129.29,78335.0
2022-05-13 11:20:00,129.34,129.78,129.3,129.56,66434.0,129.34,129.78,129.3,129.56,66434.0
2022-05-13 11:25:00,129.55,129.89,129.34,129.84,57361.0,129.55,129.89,129.34,129.84,57361.0
2022-05-13 11:30:00,129.86,129.93,129.25,129.41,71602.0,129.86,129.93,129.25,129.41,71602.0
2022-05-13 11:35:00,129.43,129.58,129.17,129.45,51875.0,129.43,129.58,129.17,129.45,51875.0
2022-05-13 11:40:00,129.4,129.6,129.08,129.53,58798.0,129.4,129.6,129.08,129.53,58798.0
2022-05-13 11:45:00,129.5,129.61,129.19,129.33,49501.0,129.5,129.61,129.19,129.33,49501.0
2022-05-13 11:50:00,129.3,129.82,129.19,129.8,63200.0,129.3,129.82,129.19,129.8,63200.0
2022-05-13 11:55:00,129.8,129.88,129.45,129.59,48615.0,129.8,129.88,129.45,129.59,48615.0
2022-05-13 12:00:00,129.65,130.19,129.6,130.18,91051.0,129.65,130.19,129.6,130.18,91051.0
2022-05-13 12:05:00,130.18,130.35,130.03,130.35,96149.0,130.18,130.35,130.03,130.35,96149.0
2022-05-13 12:10:00,130.36,130.76,130.33,130.46,96649.0,130.36,130.76,130.33,130.46,96649.0
2022-05-13 12:15:00,130.45,130.55,130.33,130.35,58417.0,130.45,130.55,130.33,130.35,58417.0
2022-05-13 12:20:00,130.34,130.36,130.05,130.34,87209.0,130.34,130.36,130.05,130.34,87209.0
2022-05-13 12:25:00,130.32,130.35,130.04,130.24,39332.0,130.32,130.35,130.04,130.24,39332.0
2022-05-13 12:30:00,130.27,130.8,130.26,130.58,68791.0,130.27,130.8,130.26,130.58,68791.0
2022-05-13 12:35:00,130.55,130.7,130.39,130.51,31893.0,130.55,130.7,130.39,130.51,31893.0
2022-05-13 12:40:00,130.5,130.78,128.9,129.74,397501.0,130.5,130.78,128.9,129.74,397501.0
2022-05-13 12:45:00,129.7,129.92,123.5,123.63,1113372.0,129.7,129.92,123.5,123.63,1113372.0
2022-05-13 12:50:00,123.55,125.99,123.28,125.83,848186.0,123.55,125.99,123.28,125.83,848186.0
2022-05-13 12:55:00,125.79,127.47,125.6,125.85,997070.0,125.79,127.47,125.6,125.85,997070.0
2022-05-13 13:00:00,125.93,126.41,125.31,125.79,485139.0,125.93,126.41,125.31,125.79,485139.0
2022-05-13 13:05:00,125.75,125.76,125.16,125.44,265421.0,125.75,125.76,125.16,125.44,265421.0
2022-05-13 13:10:00,125.4,125.57,124.72,124.8,290981.0,125.4,125.57,124.72,124.8,290981.0
2022-05-13 13:15:00,124.72,124.76,123.36,123.53,458814.0,124.72,124.76,123.36,123.53,458814.0
2022-05-13 13:20:00,123.53,124.04,122.38,123.95,683339.0,123.53,124.04,122.38,123.95,683339.0
2022-05-13 13:25:00,124.0,124.56,123.7,124.51,408978.0,124.0,124.56,123.7,124.51,408978.0
2022-05-13 13:30:00,124.52,124.53,123.93,124.2,282182.0,124.52,124.53,123.93,124.2,282182.0
2022-05-13 13:35:00,124.21,124.26,123.5,123.9,245372.0,124.21,124.26,123.5,123.9,245372.0
2022-05-13 13:40:00,123.92,124.39,123.03,124.23,229248.0,123.92,124.39,123.03,124.23,229248.0
2022-05-13 13:45:00,124.22,124.93,124.11,124.87,284205.0,124.22,124.93,124.11,124.87,284205.0
2022-05-13 13:50:00,124.87,124.9,124.37,124.8,178700.0,124.87,124.9,124.37,124.8,178700.0
2022-05-13 13:55:00,124.78,124.81,124.27,124.54,112066.0,124.78,124.81,124.27,124.54,112066.0
2022-05-13 14:00:00,124.51,124.52,123.92,123.98,146193.0,124.51,124.52,123.92,123.98,146193.0
2022-05-13 14:05:00,123.98,125.95,123.56,125.47,710467.0,123.98,125.95,123.56,125.47,710467.0
2022-05-13 14:10:00,125.51,125.55,124.66,124.75,257136.0,125.51,125.55,124.66,124.75,257136.0
2022-05-13 14:15:00,124.7,125.55,124.49,125.44,205475.0,124.7,125.55,124.49,125.44,205475.0
2022-05-13 14:20:00,125.56,125.58,124.5,124.74,180882.0,125.56,125.58,124.5,124.74,180882.0
2022-05-13 14:25:00,124.74,125.0,124.54,124.94,117150.0,124.74,125.0,124.54,124.94,117150.0
2022-05-13 14:30:00,124.96,125.67,124.94,125.27,176178.0,124.96,125.67,124.94,125.27,176178.0
2022-05-13 14:35:00,125.23,125.33,124.82,125.01,110042.0,125.23,125.33,124.82,125.01,110042.0
2022-05-13 14:40:00,125.01,125.38,124.85,125.31,102023.0,125.01,125.38,124.85,125.31,102023.0
2022-05-13 14:45:00,125.33,125.96,125.27,125.87,201464.0,125.33,125.96,125.27,125.87,201464.0
2022-05-13 14:50:00,125.82,127.01,125.76,126.81,223514.0,125.82,127.01,125.76,126.81,223514.0
2022-05-13 14:55:00,126.82,127.05,126.48,127.05,161059.0,126.82,127.05,126.48,127.05,161059.0
2022-05-13 15:00:00,127.05,127.22,126.51,126.52,153658.0,127.05,127.22,126.51,126.52,153658.0
2022-05-13 15:05:00,126.53,127.05,126.52,126.92,122078.0,126.53,127.05,126.52,126.92,122078.0
2022-05-13 15:10:00,126.94,127.3,126.93,127.28,142551.0,126.94,127.3,126.93,127.28,142551.0
2022-05-13 15:15:00,127.31,127.6,127.18,127.38,143171.0,127.31,127.6,127.18,127.38,143171.0
2022-05-13 15:20:00,127.38,127.42,127.1,127.2,152303.0,127.38,127.42,127.1,127.2,152303.0
2022-05-13 15:25:00,127.19,127.46,127.13,127.45,105590.0,127.19,127.46,127.13,127.45,105590.0
2022-05-13 15:30:00,127.42,127.57,126.47,126.49,193342.0,127.42,127.57,126.47,126.49,193342.0
2022-05-13 15:35:00,126.48,127.13,126.41,126.8,130920.0,126.48,127.13,126.41,126.8,130920.0
2022-05-13 15:40:00,126.83,127.1,126.77,126.94,103848.0,126.83,127.1,126.77,126.94,103848.0
2022-05-13 15:45:00,126.96,127.24,126.71,127.12,166585.0,126.96,127.24,126.71,127.12,166585.0
2022-05-13 15:50:00,127.14,127.32,126.73,127.05,203553.0,127.14,127.32,126.73,127.05,203553.0
2022-05-13 15:55:00,127.04,127.27,126.88,127.26,309794.0,127.04,127.27,126.88,127.26,309794.0
2022-05-16 09:30:00,127.05,127.65,126.35,127.29,254420.0,127.05,127.65,126.35,127.29,254420.0
2022-05-16 09:35:00,127.5,129.76,127.34,129.75,220836.0,127.5,129.76,127.34,129.75,220836.0
2022-05-16 09:40:00,129.76,131.13,129.39,129.83,285579.0,129.76,131.13,129.39,129.83,285579.0
2022-05-16 09:45:00,129.89,130.13,128.38,128.65,202046.0,129.89,130.13,128.38,128.65,202046.0
2022-05-16 09:50:00,128.65,130.22,128.33,129.56,174207.0,128.65,130.22,128.33,129.56,174207.0
2022-05-16 09:55:00,129.62,129.82,128.66,128.84,117391.0,129.62,129.82,128.66,128.84,117391.0
2022-05-16 10:00:00,128.74,128.85,127.37,127.66,135655.0,128.74,128.85,127.37,127.66,135655.0
2022-05-16 10:05:00,127.63,128.97,127.53,128.92,94511.0,127.63,128.97,127.53,128.92,94511.0
2022-05-16 10:10:00,128.95,129.62,128.37,128.37,160767.0,128.95,129.62,128.37,128.37,160767.0
2022-05-16 10:15:00,128.5,129.1,128.28,128.59,90922.0,128.5,129.1,128.28,128.59,90922.0
2022-05-16 10:20:00,128.68,129.03,128.5,128.58,68326.0,128.68,129.03,128.5,128.58,68326.0
2022-05-16 10:25:00,128.58,129.19,128.06,129.01,150157.0,128.58,129.19,128.06,129.01,150157.0
2022-05-16 10:30:00,128.98,129.07,127.57,127.84,100159.0,128.98,129.07,127.57,127.84,100159.0
2022-05-16 10:35:00,127.83,128.0,127.49,127.68,68155.0,127.83,128.0,127.49,127.68,68155.0
2022-05-16 10:40:00,127.65,127.7,126.97,127.33,76932.0,127.65,127.7,126.97,127.33,76932.0
2022-05-16 10:45:00,127.27,127.31,126.59,126.83,66739.0,127.27,127.31,126.59,126.83,66739.0
2022-05-16 10:50:00,126.9,127.08,126.55,126.69,57744.0,126.9,127.08,126.55,126.69,57744.0
2022-05-16 10:55:00,126.67,126.71,126.21,126.33,100607.0,126.67,126.71,126.21,126.33,100607.0
2022-05-16 11:00:00,126.28,126.28,125.89,126.21,112885.0,126.28,126.28,125.89,126.21,112885.0
2022-05-16 11:05:00,126.18,126.48,125.79,126.33,82021.0,126.18,126.48,125.79,126.33,82021.0
2022-05-16 11:10:00,126.25,126.39,125.95,126.26,82638.0,126.25,126.39,125.95,126.26,82638.0
2022-05-16 11:15:00,126.25,126.87,126.25,126.51,85402.0,126.25,126.87,126.25,126.51,85402.0
2022-05-16 11:20:00,126.48,126.53,126.02,126.14,44393.0,126.48,126.53,126.02,126.14,44393.0
2022-05-16 11:25:00,126.1,126.21,125.73,125.92,72776.0,126.1,126.21,125.73,125.92,72776.0
2022-05-16 11:30:00,126.01,126.16,125.6,125.96,77004.0,126.01,126.16,125.6,125.96,77004.0
2022-05-16 11:35:00,126.05,126.4,125.23,126.2,97070.0,126.05,126.4,125.23,126.2,97070.0
2022-05-16 11:40:00,126.23,126.58,125.76,126.48,51435.0,126.23,126.58,125.76,126.48,51435.0
2022-05-16 11:45:00,126.49,126.66,126.31,126.39,97632.0,126.49,126.66,126.31,126.39,97632.0
2022-05-16 11:50:00,126.42,127.08,126.1,127.06,163013.0,126.42,127.08,126.1,127.06,163013.0
2022-05-16 11:55:00,127.06,127.22,126.64,126.85,43909.0,127.06,127.22,126.64,126.85,43909.0
2022-05-16 12:00:00,126.85,127.12,126.73,126.89,85857.0,126.85,127.12,126.73,126.89,85857.0
2022-05-16 12:05:00,126.85,126.87,126.29,126.39,63262.0,126.85,126.87,126.29,126.39,63262.0
2022-05-16 12:10:00,126.4,126.43,126.0,126.15,47368.0,126.4,126.43,126.0,126.15,47368.0
2022-05-16 12:15:00,126.12,126.3,125.88,126.24,60490.0,126.12,126.3,125.88,126.24,60490.0
2022-05-16 12:20:00,126.16,126.2,125.75,125.83,35090.0,126.16,126.2,125.75,125.83,35090.0
2022-05-16 12:25:00,125.82,125.97,125.68,125.86,38927.0,125.82,125.97,125.68,125.86,38927.0
2022-05-16 12:30:00,125.86,125.92,125.61,125.84,44533.0,125.86,125.92,125.61,125.84,44533.0
2022-05-16 12:35:00,125.86,126.18,125.45,125.48,79280.0,125.86,126.18,125.45,125.48,79280.0
2022-05-16 12:40:00,125.52,125.62,125.38,125.4,32968.0,125.52,125.62,125.38,125.4,32968.0
2022-05-16 12:45:00,125.42,125.95,125.29,125.93,50125.0,125.42,125.95,125.29,125.93,50125.0
2022-05-16 12:50:00,125.96,126.04,125.48,125.54,51584.0,125.96,126.04,125.48,125.54,51584.0
2022-05-16 12:55:00,125.5,125.61,125.28,125.49,42580.0,125.5,125.61,125.28,125.49,42580.0
2022-05-16 13:00:00,125.46,125.54,125.21,125.54,37266.0,125.46,125.54,125.21,125.54,37266.0
2022-05-16 13:05:00,125.46,125.91,125.37,125.89,64502.0,125.46,125.91,125.37,125.89,64502.0
2022-05-16 13:10:00,125.86,126.25,125.73,125.98,57630.0,125.86,126.25,125.73,125.98,57630.0
2022-05-16 13:15:00,125.99,126.05,125.4,125.41,56519.0,125.99,126.05,125.4,125.41,56519.0
2022-05-16 13:20:00,125.41,126.15,125.41,125.98,37443.0,125.41,126.15,125.41,125.98,37443.0
2022-05-16 13:25:00,125.97,126.36,125.89,126.27,39992.0,125.97,126.36,125.89,126.27,39992.0
2022-05-16 13:30:00,126.31,126.55,125.94,126.02,55109.0,126.31,126.55,125.94,126.02,55109.0
2022-05-16 13:35:00,126.01,126.15,125.81,125.95,36174.0,126.01,126.15,125.81,125.95,36174.0
2022-05-16 13:40:00,125.92,126.3,125.69,126.12,64694.0,125.92,126.3,125.69,126.12,64694.0
2022-05-16 13:45:00,126.07,126.1,125.82,125.85,26501.0,126.07,126.1,125.82,125.85,26501.0
2022-05-16 13:50:00,125.86,125.99,125.71,125.75,21413.0,125.86,125.99,125.71,125.75,21413.0
2022-05-16 13:55:00,125.81,125.98,125.57,125.63,28484.0,125.81,125.98,125.57,125.63,28484.0
2022-05-16 14:00:00,125.61,125.8,125.32,125.75,49356.0,125.61,125.8,125.32,125.75,49356.0
2022-05-16 14:05:00,125.78,126.29,125.77,126.25,72877.0,125.78,126.29,125.77,126.25,72877.0
2022-05-16 14:10:00,126.23,126.32,126.03,126.32,60310.0,126.23,126.32,126.03,126.32,60310.0
2022-05-16 14:15:00,126.32,126.32,125.93,126.16,64732.0,126.32,126.32,125.93,126.16,64732.0
2022-05-16 14:20:00,126.17,126.68,126.16,126.54,99511.0,126.17,126.68,126.16,126.54,99511.0
2022-05-16 14:25:00,126.51,126.91,126.49,126.75,84644.0,126.51,126.91,126.49,126.75,84644.0
2022-05-16 14:30:00,126.75,126.96,126.68,126.85,49443.0,126.75,126.96,126.68,126.85,49443.0
2022-05-16 14:35:00,126.8,126.82,126.56,126.71,31572.0,126.8,126.82,126.56,126.71,31572.0
2022-05-16 14:40:00,126.78,127.16,126.67,126.7,46245.0,126.78,127.16,126.67,126.7,46245.0
2022-05-16 14:45:00,126.74,126.9,126.45,126.52,42182.0,126.74,126.9,126.45,126.52,42182.0
2022-05-16 14:50:00,126.55,126.58,126.21,126.34,46220.0,126.55,126.58,126.21,126.34,46220.0
2022-05-16 14:55:00,126.3,126.48,126.26,126.44,28685.0,126.3,126.48,126.26,126.44,28685.0
2022-05-16 15:00:00,126.44,126.56,126.29,126.45,47060.0,126.44,126.56,126.29,126.45,47060.0
2022-05-16 15:05:00,126.45,126.63,126.25,126.32,80296.0,126.45,126.63,126.25,126.32,80296.0
2022-05-16 15:10:00,126.27,126.3,125.9,125.95,107560.0,126.27,126.3,125.9,125.95,107560.0
2022-05-16 15:15:00,125.95,126.14,125.74,125.91,72257.0,125.95,126.14,125.74,125.91,72257.0
2022-05-16 15:20:00,125.86,125.88,125.59,125.76,35436.0,125.86,125.88,125.59,125.76,35436.0
2022-05-16 15:25:00,125.8,125.88,125.66,125.82,45213.0,125.8,125.88,125.66,125.82,45213.0
2022-05-16 15:30:00,125.82,125.83,125.28,125.36,57445.0,125.82,125.83,125.28,125.36,57445.0
2022-05-16 15:35:00,125.37,125.45,125.22,125.39,59322.0,125.37,125.45,125.22,125.39,59322.0
2022-05-16 15:40:00,125.4,125.5,122.35,123.91,693162.0,125.4,125.5,122.35,123.91,693162.0
2022-05-16 15:45:00,123.93,124.32,122.64,123.52,666550.0,123.93,124.32,122.64,123.52,666550.0
2022-05-16 15:50:00,123.52,124.18,123.52,123.95,343960.0,123.52,124.18,123.52,123.95,343960.0
2022-05-16 15:55:00,123.95,124.12,123.54,124.08,305216.0,123.95,124.12,123.54,124.08,305216.0
2022-05-17 09:30:00,126.91,129.25,126.0,129.06,484384.0,126.91,129.25,126.0,129.06,484384.0
2022-05-17 09:35:00,128.97,129.29,127.57,128.29,207340.0,128.97,129.29,127.57,128.29,207340.0
2022-05-17 09:40:00,128.4,130.2,128.16,129.28,250090.0,128.4,130.2,128.16,129.28,250090.0
2022-05-17 09:45:00,129.3,129.71,128.36,128.36,167125.0,129.3,129.71,128.36,128.36,167125.0
2022-05-17 09:50:00,128.36,128.94,127.9,127.95,107621.0,128.36,128.94,127.9,127.95,107621.0
2022-05-17 09:55:00,127.91,128.73,127.73,128.09,120174.0,127.91,128.73,127.73,128.09,120174.0
2022-05-17 10:00:00,128.06,128.72,127.99,128.52,79330.0,128.06,128.72,127.99,128.52,79330.0
2022-05-17 10:05:00,128.55,128.6,127.28,127.41,76597.0,128.55,128.6,127.28,127.41,76597.0
2022-05-17 10:10:00,127.33,127.56,126.88,127.43,78319.0,127.33,127.56,126.88,127.43,78319.0
2022-05-17 10:15:00,127.46,127.79,127.23,127.69,86780.0,127.46,127.79,127.23,127.69,86780.0
2022-05-17 10:20:00,127.67,127.87,127.09,127.57,58780.0,127.67,127.87,127.09,127.57,58780.0
2022-05-17 10:25:00,127.52,127.79,126.7,126.8,108813.0,127.52,127.79,126.7,126.8,108813.0
2022-05-17 10:30:00,126.86,127.21,126.7,126.73,40873.0,126.86,127.21,126.7,126.73,40873.0
2022-05-17 10:35:00,126.7,126.71,126.1,126.45,80076.0,126.7,126.71,126.1,126.45,80076.0
2022-05-17 10:40:00,126.46,126.5,125.94,126.1,77283.0,126.46,126.5,125.94,126.1,77283.0
2022-05-17 10:45:00,126.08,126.39,125.79,126.37,75355.0,126.08,126.39,125.79,126.37,75355.0
2022-05-17 10:50:00,126.35,126.7,126.24,126.39,62807.0,126.35,126.7,126.24,126.39,62807.0
2022-05-17 10:55:00,126.36,126.83,126.31,126.64,85896.0,126.36,126.83,126.31,126.64,85896.0
2022-05-17 11:00:00,126.6,126.97,126.51,126.9,63359.0,126.6,126.97,126.51,126.9,63359.0
2022-05-17 11:05:00,126.87,127.22,126.82,127.12,92927.0,126.87,127.22,126.82,127.12,92927.0
2022-05-17 11:10:00,127.13,127.59,127.04,127.19,92259.0,127.13,127.59,127.04,127.19,92259.0
2022-05-17 11:15:00,127.26,127.45,126.76,127.35,88654.0,127.26,127.45,126.76,127.35,88654.0
2022-05-17 11:20:00,127.35,127.66,127.11,127.55,33033.0,127.35,127.66,127.11,127.55,33033.0
2022-05-17 11:25:00,127.54,128.19,127.54,128.02,71890.0,127.54,128.19,127.54,128.02,71890.0
2022-05-17 11:30:00,128.06,128.49,127.85,128.47,58313.0,128.06,128.49,127.85,128.47,58313.0
2022-05-17 11:35:00,128.43,128.56,128.22,128.28,58520.0,128.43,128.56,128.22,128.28,58520.0
2022-05-17 11:40:00,128.35,128.62,128.28,128.31,63127.0,128.35,128.62,128.28,128.31,63127.0
2022-05-17 11:45:00,128.32,128.55,128.08,128.3,69949.0,128.32,128.55,128.08,128.3,69949.0
2022-05-17 11:50:00,128.31,128.62,128.25,128.57,57965.0,128.31,128.62,128.25,128.57,57965.0
2022-05-17 11:55:00,128.55,128.65,128.23,128.27,45074.0,128.55,128.65,128.23,128.27,45074.0
2022-05-17 12:00:00,128.3,128.41,128.12,128.4,35408.0,128.3,128.41,128.12,128.4,35408.0
2022-05-17 12:05:00,128.38,128.46,127.9,128.21,67074.0,128.38,128.46,127.9,128.21,67074.0
2022-05-17 12:10:00,128.16,128.44,127.98,128.41,49737.0,128.16,128.44,127.98,128.41,49737.0
2022-05-17 12:15:00,128.4,128.89,128.39,128.58,61473.0,128.4,128.89,128.39,128.58,61473.0
2022-05-17 12:20:00,128.53,128.84,128.53,128.7,43857.0,128.53,128.84,128.53,128.7,43857.0
2022-05-17 12:25:00,128.72,129.05,128.7,128.92,47736.0,128.72,129.05,128.7,128.92,47736.0
2022-05-17 12:30:00,128.92,131.7,128.08,130.78,989101.0,128.92,131.7,128.08,130.78,989101.0
2022-05-17 12:35:00,130.82,131.4,130.0,130.52,354689.0,130.82,131.4,130.0,130.52,354689.0
2022-05-17 12:40:00,130.54,130.68,130.06,130.43,176390.0,130.54,130.68,130.06,130.43,176390.0
2022-05-17 12:45:00,130.44,130.89,130.08,130.15,168334.0,130.44,130.89,130.08,130.15,168334.0
2022-05-17 12:50:00,130.12,130.59,130.09,130.38,81618.0,130.12,130.59,130.09,130.38,81618.0
2022-05-17 12:55:00,130.4,130.68,130.3,130.35,69508.0,130.4,130.68,130.3,130.35,69508.0
2022-05-17 13:00:00,130.32,130.47,129.82,130.45,128457.0,130.32,130.47,129.82,130.45,128457.0
2022-05-17 13:05:00,130.43,130.98,130.38,130.81,124767.0,130.43,130.98,130.38,130.81,124767.0
2022-05-17 13:10:00,130.82,131.76,130.71,131.43,189399.0,130.82,131.76,130.71,131.43,189399.0
2022-05-17 13:15:00,131.39,131.74,131.38,131.57,93288.0,131.39,131.74,131.38,131.57,93288.0
2022-05-17 13:20:00,131.59,131.86,131.24,131.35,124391.0,131.59,131.86,131.24,131.35,124391.0
2022-05-17 13:25:00,131.37,131.45,131.09,131.1,67695.0,131.37,131.45,131.09,131.1,67695.0
2022-05-17 13:30:00,131.12,131.67,131.07,131.59,100192.0,131.12,131.67,131.07,131.59,100192.0
2022-05-17 13:35:00,131.62,131.65,131.27,131.47,56050.0,131.62,131.65,131.27,131.47,56050.0
2022-05-17 13:40:00,131.47,131.65,131.31,131.45,62315.0,131.47,131.65,131.31,131.45,62315.0
2022-05-17 13:45:00,131.45,131.51,131.09,131.49,70230.0,131.45,131.51,131.09,131.49,70230.0
2022-05-17 13:50:00,131.49,131.58,131.4,131.52,49632.0,131.49,131.58,131.4,131.52,49632.0
2022-05-17 13:55:00,131.53,131.57,131.28,131.38,70479.0,131.53,131.57,131.28,131.38,70479.0
2022-05-17 14:00:00,131.4,131.6,131.0,131.55,120721.0,131.4,131.6,131.0,131.55,120721.0
2022-05-17 14:05:00,131.61,132.69,131.57,132.59,188193.0,131.61,132.69,131.57,132.59,188193.0
2022-05-17 14:10:00,132.64,132.64,130.73,131.11,149884.0,132.64,132.64,130.73,131.11,149884.0
2022-05-17 14:15:00,131.0,131.19,130.42,130.67,125710.0,131.0,131.19,130.42,130.67,125710.0
2022-05-17 14:20:00,130.65,130.71,129.91,130.52,131764.0,130.65,130.71,129.91,130.52,131764.0
2022-05-17 14:25:00,130.48,131.0,130.33,130.72,89471.0,130.48,131.0,130.33,130.72,89471.0
2022-05-17 14:30:00,130.69,131.11,130.6,130.77,64849.0,130.69,131.11,130.6,130.77,64849.0
2022-05-17 14:35:00,130.76,131.25,130.45,131.24,83959.0,130.76,131.25,130.45,131.24,83959.0
2022-05-17 14:40:00,131.22,131.73,131.19,131.67,96045.0,131.22,131.73,131.19,131.67,96045.0
2022-05-17 14:45:00,131.69,132.34,131.57,132.28,96712.0,131.69,132.34,131.57,132.28,96712.0
2022-05-17 14:50:00,132.28,132.29,131.96,131.99,81339.0,132.28,132.29,131.96,131.99,81339.0
2022-05-17 14:55:00,132.0,132.34,131.91,132.08,79147.0,132.0,132.34,131.91,132.08,79147.0
2022-05-17 15:00:00,132.05,132.5,132.03,132.39,66147.0,132.05,132.5,132.03,132.39,66147.0
2022-05-17 15:05:00,132.39,132.65,132.24,132.43,80161.0,132.39,132.65,132.24,132.43,80161.0
2022-05-17 15:10:00,132.41,132.52,132.21,132.48,67374.0,132.41,132.52,132.21,132.48,67374.0
2022-05-17 15:15:00,132.49,132.83,132.44,132.62,125371.0,132.49,132.83,132.44,132.62,125371.0
2022-05-17 15:20:00,132.62,132.8,132.39,132.52,91024.0,132.62,132.8,132.39,132.52,91024.0
2022-05-17 15:25:00,132.51,132.73,132.29,132.4,82329.0,132.51,132.73,132.29,132.4,82329.0
2022-05-17 15:30:00,132.39,132.53,132.15,132.39,99901.0,132.39,132.53,132.15,132.39,99901.0
2022-05-17 15:35:00,132.42,132.45,131.86,131.91,102485.0,132.42,132.45,131.86,131.91,102485.0
2022-05-17 15:40:00,131.91,132.2,131.79,131.98,119363.0,131.91,132.2,131.79,131.98,119363.0
2022-05-17 15:45:00,131.97,131.97,131.44,131.65,154332.0,131.97,131.97,131.44,131.65,154332.0
2022-05-17 15:50:00,131.7,132.08,131.65,131.94,148694.0,131.7,132.08,131.65,131.94,148694.0
2022-05-17 15:55:00,131.93,132.08,131.78,132.08,266428.0,131.93,132.08,131.78,132.08,266428.0
2022-05-18 09:30:00,130.34,130.75,129.51,130.02,255790.0,130.34,130.75,129.51,130.02,255790.0
2022-05-18 09:35:00,130.11,131.25,129.92,130.76,139069.0,130.11,131.25,129.92,130.76,139069.0
2022-05-18 09:40:00,130.74,131.67,130.71,131.53,130451.0,130.74,131.67,130.71,131.53,130451.0
2022-05-18 09:45:00,131.4,132.1,131.15,131.36,133294.0,131.4,132.1,131.15,131.36,133294.0
2022-05-18 09:50:00,131.29,131.44,130.5,130.81,88704.0,131.29,131.44,130.5,130.81,88704.0
2022-05-18 09:55:00,130.72,130.8,129.92,130.23,121265.0,130.72,130.8,129.92,130.23,121265.0
2022-05-18 10:00:00,130.23,130.82,130.1,130.3,73515.0,130.23,130.82,130.1,130.3,73515.0
2022-05-18 10:05:00,130.2,131.5,130.2,131.11,99402.0,130.2,131.5,130.2,131.11,99402.0
2022-05-18 10:10:00,131.09,131.57,130.7,131.5,80178.0,131.09,131.57,130.7,131.5,80178.0
2022-05-18 10:15:00,131.42,131.44,130.9,131.0,61348.0,131.42,131.44,130.9,131.0,61348.0
2022-05-18 10:20:00,130.95,131.41,130.67,130.81,54320.0,130.95,131.41,130.67,130.81,54320.0
2022-05-18 10:25:00,130.75,131.1,129.93,129.94,134013.0,130.75,131.1,129.93,129.94,134013.0
2022-05-18 10:30:00,129.94,130.26,129.76,129.94,91618.0,129.94,130.26,129.76,129.94,91618.0
2022-05-18 10:35:00,129.93,129.93,129.3,129.63,108821.0,129.93,129.93,129.3,129.63,108821.0
2022-05-18 10:40:00,129.65,129.97,129.33,129.61,66772.0,129.65,129.97,129.33,129.61,66772.0
2022-05-18 10:45:00,129.6,130.15,129.26,129.89,67837.0,129.6,130.15,129.26,129.89,67837.0
2022-05-18 10:50:00,129.94,129.96,129.42,129.76,62464.0,129.94,129.96,129.42,129.76,62464.0
2022-05-18 10:55:00,129.69,130.17,129.51,130.01,70460.0,129.69,130.17,129.51,130.01,70460.0
2022-05-18 11:00:00,130.07,130.08,129.2,129.25,74903.0,130.07,130.08,129.2,129.25,74903.0
2022-05-18 11:05:00,129.21,129.26,128.77,128.96,93556.0,129.21,129.26,128.77,128.96,93556.0
2022-05-18 11:10:00,128.93,128.95,128.71,128.81,33627.0,128.93,128.95,128.71,128.81,33627.0
2022-05-18 11:15:00,128.79,128.81,128.2,128.28,53729.0,128.79,128.81,128.2,128.28,53729.0
2022-05-18 11:20:00,128.3,128.33,127.73,128.0,91907.0,128.3,128.33,127.73,128.0,91907.0
2022-05-18 11:25:00,127.96,128.18,127.6,127.6,63632.0,127.96,128.18,127.6,127.6,63632.0
2022-05-18 11:30:00,127.72,128.0,127.45,127.96,79248.0,127.72,128.0,127.45,127.96,79248.0
2022-05-18 11:35:00,127.94,128.15,127.72,127.84,52267.0,127.94,128.15,127.72,127.84,52267.0
2022-05-18 11:40:00,127.79,128.16,127.67,127.92,55439.0,127.79,128.16,127.67,127.92,55439.0
2022-05-18 11:45:00,127.94,128.01,127.5,127.68,68165.0,127.94,128.01,127.5,127.68,68165.0
2022-05-18 11:50:00,127.69,127.82,127.12,127.12,56936.0,127.69,127.82,127.12,127.12,56936.0
2022-05-18 11:55:00,127.09,127.34,127.05,127.13,73601.0,127.09,127.34,127.05,127.13,73601.0
2022-05-18 12:00:00,127.1,127.14,126.61,126.67,107520.0,127.1,127.14,126.61,126.67,107520.0
2022-05-18 12:05:00,126.7,126.7,126.19,126.29,101306.0,126.7,126.7,126.19,126.29,101306.0
2022-05-18 12:10:00,126.3,126.87,126.15,126.8,73709.0,126.3,126.87,126.15,126.8,73709.0
2022-05-18 12:15:00,126.79,127.2,126.71,126.89,70529.0,126.79,127.2,126.71,126.89,70529.0
2022-05-18 12:20:00,126.95,127.0,126.12,126.18,93342.0,126.95,127.0,126.12,126.18,93342.0
2022-05-18 12:25:00,126.13,126.32,126.01,126.15,52732.0,126.13,126.32,126.01,126.15,52732.0
2022-05-18 12:30:00,126.12,126.29,125.8,126.26,84972.0,126.12,126.29,125.8,126.26,84972.0
2022-05-18 12:35:00,126.27,126.47,125.95,126.44,55618.0,126.27,126.47,125.95,126.44,55618.0
2022-05-18 12:40:00,126.43,126.75,126.26,126.4,43994.0,126.43,126.75,126.26,126.4,43994.0
2022-05-18 12:45:00,126.37,126.83,126.16,126.8,67498.0,126.37,126.83,126.16,126.8,67498.0
2022-05-18 12:50:00,126.8,127.17,126.73,126.93,96837.0,126.8,127.17,126.73,126.93,96837.0
2022-05-18 12:55:00,126.93,127.15,126.85,127.04,37544.0,126.93,127.15,126.85,127.04,37544.0
2022-05-18 13:00:00,127.05,127.08,126.43,126.45,41702.0,127.05,127.08,126.43,126.45,41702.0
2022-05-18 13:05:00,126.47,126.47,125.65,125.68,88990.0,126.47,126.47,125.65,125.68,88990.0
2022-05-18 13:10:00,125.67,125.77,125.47,125.47,65136.0,125.67,125.77,125.47,125.47,65136.0
2022-05-18 13:15:00,125.49,125.63,125.27,125.43,65774.0,125.49,125.63,125.27,125.43,65774.0
2022-05-18 13:20:00,125.39,125.77,125.38,125.53,76522.0,125.39,125.77,125.38,125.53,76522.0
2022-05-18 13:25:00,125.5,125.68,125.25,125.46,42594.0,125.5,125.68,125.25,125.46,42594.0
2022-05-18 13:30:00,125.48,125.59,125.27,125.43,49169.0,125.48,125.59,125.27,125.43,49169.0
2022-05-18 13:35:00,125.45,125.69,125.29,125.6,69488.0,125.45,125.69,125.29,125.6,69488.0
2022-05-18 13:40:00,125.61,125.61,124.93,124.99,131790.0,125.61,125.61,124.93,124.99,131790.0
2022-05-18 13:45:00,124.99,125.05,124.57,124.71,102957.0,124.99,125.05,124.57,124.71,102957.0
2022-05-18 13:50:00,124.72,124.96,124.64,124.9,96984.0,124.72,124.96,124.64,124.9,96984.0
2022-05-18 13:55:00,124.87,124.98,124.65,124.92,45039.0,124.87,124.98,124.65,124.92,45039.0
2022-05-18 14:00:00,124.95,125.07,124.5,124.75,70483.0,124.95,125.07,124.5,124.75,70483.0
2022-05-18 14:05:00,124.82,124.99,124.6,124.97,39411.0,124.82,124.99,124.6,124.97,39411.0
2022-05-18 14:10:00,124.98,125.09,124.6,124.67,53418.0,124.98,125.09,124.6,124.67,53418.0
2022-05-18 14:15:00,124.69,125.03,124.4,124.98,82014.0,124.69,125.03,124.4,124.98,82014.0
2022-05-18 14:20:00,124.96,125.29,124.81,125.05,76729.0,124.96,125.29,124.81,125.05,76729.0
2022-05-18 14:25:00,125.09,125.39,125.05,125.35,66694.0,125.09,125.39,125.05,125.35,66694.0
2022-05-18 14:30:00,125.36,125.38,124.62,124.67,70287.0,125.36,125.38,124.62,124.67,70287.0
2022-05-18 14:35:00,124.68,124.73,124.37,124.67,67788.0,124.68,124.73,124.37,124.67,67788.0
2022-05-18 14:40:00,124.68,125.0,124.65,124.76,54049.0,124.68,125.0,124.65,124.76,54049.0
2022-05-18 14:45:00,124.79,124.99,124.36,124.85,76687.0,124.79,124.99,124.36,124.85,76687.0
2022-05-18 14:50:00,124.83,125.13,124.76,125.0,102430.0,124.83,125.13,124.76,125.0,102430.0
2022-05-18 14:55:00,125.0,125.21,124.76,124.95,70992.0,125.0,125.21,124.76,124.95,70992.0
2022-05-18 15:00:00,124.94,125.33,124.86,125.11,68399.0,124.94,125.33,124.86,125.11,68399.0
2022-05-18 15:05:00,125.11,125.53,125.07,125.25,54369.0,125.11,125.53,125.07,125.25,54369.0
2022-05-18 15:10:00,125.25,125.47,125.09,125.09,65350.0,125.25,125.47,125.09,125.09,65350.0
2022-05-18 15:15:00,125.09,125.53,125.08,125.28,45288.0,125.09,125.53,125.08,125.28,45288.0
2022-05-18 15:20:00,125.28,125.45,124.82,124.87,59853.0,125.28,125.45,124.82,124.87,59853.0
2022-05-18 15:25:00,124.88,125.04,124.69,124.96,64723.0,124.88,125.04,124.69,124.96,64723.0
2022-05-18 15:30:00,124.93,125.11,124.82,124.94,77547.0,124.93,125.11,124.82,124.94,77547.0
2022-05-18 15:35:00,124.92,125.84,124.88,125.66,115373.0,124.92,125.84,124.88,125.66,115373.0
2022-05-18 15:40:00,125.66,126.03,125.58,125.91,230349.0,125.66,126.03,125.58,125.91,230349.0
2022-05-18 15:45:00,125.88,126.01,125.29,125.59,183104.0,125.88,126.01,125.29,125.59,183104.0
2022-05-18 15:50:00,125.57,125.84,125.1,125.19,172163.0,125.57,125.84,125.1,125.19,172163.0
2022-05-18 15:55:00,125.19,125.63,125.18,125.63,342792.0,125.19,125.63,125.18,125.63,342792.0
2022-05-19 09:30:00,124.4,126.47,124.27,126.05,306854.0,124.4,126.47,124.27,126.05,306854.0
2022-05-19 09:35:00,126.06,126.71,125.47,126.5,182305.0,126.06,126.71,125.47,126.5,182305.0
2022-05-19 09:40:00,126.6,126.6,124.85,124.96,114486.0,126.6,126.6,124.85,124.96,114486.0
2022-05-19 09:45:00,124.92,125.15,123.7,124.03,116490.0,124.92,125.15,123.7,124.03,116490.0
2022-05-19 09:50:00,123.92,125.2,123.74,124.96,135071.0,123.92,125.2,123.74,124.96,135071.0
2022-05-19 09:55:00,124.92,125.51,124.61,124.91,91896.0,124.92,125.51,124.61,124.91,91896.0
2022-05-19 10:00:00,124.87,125.92,124.38,125.44,118553.0,124.87,125.92,124.38,125.44,118553.0
2022-05-19 10:05:00,125.56,125.86,125.02,125.22,122192.0,125.56,125.86,125.02,125.22,122192.0
2022-05-19 10:10:00,125.23,125.83,125.08,125.57,85652.0,125.23,125.83,125.08,125.57,85652.0
2022-05-19 10:15:00,125.71,126.54,125.46,126.22,152269.0,125.71,126.54,125.46,126.22,152269.0
2022-05-19 10:20:00,126.18,126.98,126.12,126.42,133764.0,126.18,126.98,126.12,126.42,133764.0
2022-05-19 10:25:00,126.36,126.36,125.3,125.66,92376.0,126.36,126.36,125.3,125.66,92376.0
2022-05-19 10:30:00,125.53,125.95,124.94,125.95,100537.0,125.53,125.95,124.94,125.95,100537.0
2022-05-19 10:35:00,125.87,126.13,124.7,125.15,82400.0,125.87,126.13,124.7,125.15,82400.0
2022-05-19 10:40:00,125.15,125.16,124.45,124.86,93068.0,125.15,125.16,124.45,124.86,93068.0
2022-05-19 10:45:00,124.88,125.2,124.5,124.77,69059.0,124.88,125.2,124.5,124.77,69059.0
2022-05-19 10:50:00,124.81,125.58,124.56,125.48,80708.0,124.81,125.58,124.56,125.48,80708.0
2022-05-19 10:55:00,125.59,126.12,125.33,125.47,80053.0,125.59,126.12,125.33,125.47,80053.0
2022-05-19 11:00:00,125.52,125.96,125.45,125.84,59829.0,125.52,125.96,125.45,125.84,59829.0
2022-05-19 11:05:00,125.9,126.05,125.13,126.03,39731.0,125.9,126.05,125.13,126.03,39731.0
2022-05-19 11:10:00,125.96,126.56,125.96,126.16,56855.0,125.96,126.56,125.96,126.16,56855.0
2022-05-19 11:15:00,126.08,126.13,125.63,125.98,71570.0,126.08,126.13,125.63,125.98,71570.0
2022-05-19 11:20:00,125.95,126.45,125.68,126.39,40125.0,125.95,126.45,125.68,126.39,40125.0
2022-05-19 11:25:00,126.39,126.54,125.92,126.14,56644.0,126.39,126.54,125.92,126.14,56644.0
2022-05-19 11:30:00,126.26,126.48,125.98,126.45,55212.0,126.26,126.48,125.98,126.45,55212.0
2022-05-19 11:35:00,126.41,127.31,126.28,127.15,78106.0,126.41,127.31,126.28,127.15,78106.0
2022-05-19 11:40:00,127.19,127.8,127.18,127.65,100668.0,127.19,127.8,127.18,127.65,100668.0
2022-05-19 11:45:00,127.62,128.06,127.4,127.94,115575.0,127.62,128.06,127.4,127.94,115575.0
2022-05-19 11:50:00,128.0,128.03,127.31,127.35,102287.0,128.0,128.03,127.31,127.35,102287.0
2022-05-19 11:55:00,127.34,127.58,126.97,127.52,92357.0,127.34,127.58,126.97,127.52,92357.0
2022-05-19 12:00:00,127.54,127.65,127.28,127.51,46760.0,127.54,127.65,127.28,127.51,46760.0
2022-05-19 12:05:00,127.55,127.92,127.42,127.92,55123.0,127.55,127.92,127.42,127.92,55123.0
2022-05-19 12:10:00,127.95,128.13,127.72,127.87,66798.0,127.95,128.13,127.72,127.87,66798.0
2022-05-19 12:15:00,127.84,128.04,127.55,127.56,62658.0,127.84,128.04,127.55,127.56,62658.0
2022-05-19 12:20:00,127.56,127.56,126.85,127.19,73959.0,127.56,127.56,126.85,127.19,73959.0
2022-05-19 12:25:00,127.14,127.66,127.02,127.59,48503.0,127.14,127.66,127.02,127.59,48503.0
2022-05-19 12:30:00,127.6,127.63,127.09,127.31,64106.0,127.6,127.63,127.09,127.31,64106.0
2022-05-19 12:35:00,127.28,127.34,126.75,126.88,65947.0,127.28,127.34,126.75,126.88,65947.0
2022-05-19 12:40:00,126.83,126.91,126.23,126.47,74365.0,126.83,126.91,126.23,126.47,74365.0
2022-05-19 12:45:00,126.43,126.58,126.22,126.31,54436.0,126.43,126.58,126.22,126.31,54436.0
2022-05-19 12:50:00,126.4,126.63,126.38,126.43,30807.0,126.4,126.63,126.38,126.43,30807.0
2022-05-19 12:55:00,126.36,126.78,126.19,126.69,35673.0,126.36,126.78,126.19,126.69,35673.0
2022-05-19 13:00:00,126.71,126.79,126.28,126.52,45914.0,126.71,126.79,126.28,126.52,45914.0
2022-05-19 13:05:00,126.5,127.01,126.41,126.67,44466.0,126.5,127.01,126.41,126.67,44466.0
2022-05-19 13:10:00,126.73,126.73,125.74,126.05,105343.0,126.73,126.73,125.74,126.05,105343.0
2022-05-19 13:15:00,126.01,126.3,125.72,126.3,52580.0,126.01,126.3,125.72,126.3,52580.0
2022-05-19 13:20:00,126.31,126.56,126.06,126.46,37419.0,126.31,126.56,126.06,126.46,37419.0
2022-05-19 13:25:00,126.47,126.65,126.17,126.27,25395.0,126.47,126.65,126.17,126.27,25395.0
2022-05-19 13:30:00,126.35,126.8,126.13,126.45,53918.0,126.35,126.8,126.13,126.45,53918.0
2022-05-19 13:35:00,126.4,126.73,126.25,126.66,33334.0,126.4,126.73,126.25,126.66,33334.0
2022-05-19 13:40:00,126.62,126.77,126.22,126.63,45529.0,126.62,126.77,126.22,126.63,45529.0
2022-05-19 13:45:00,126.6,126.65,125.68,125.69,66373.0,126.6,126.65,125.68,125.69,66373.0
2022-05-19 13:50:00,125.73,127.1,125.66,127.0,50019.0,125.73,127.1,125.66,127.0,50019.0
2022-05-19 13:55:00,127.08,127.75,127.07,127.46,43430.0,127.08,127.75,127.07,127.46,43430.0
2022-05-19 14:00:00,127.49,127.52,126.87,127.03,62895.0,127.49,127.52,126.87,127.03,62895.0
2022-05-19 14:05:00,126.89,127.05,126.59,126.98,38857.0,126.89,127.05,126.59,126.98,38857.0
2022-05-19 14:10:00,127.03,127.23,126.67,126.97,40905.0,127.03,127.23,126.67,126.97,40905.0
2022-05-19 14:15:00,126.99,127.18,126.75,126.8,20864.0,126.99,127.18,126.75,126.8,20864.0
2022-05-19 14:20:00,126.78,127.29,126.67,127.15,53109.0,126.78,127.29,126.67,127.15,53109.0
2022-05-19 14:25:00,127.18,127.41,126.9,127.22,39056.0,127.18,127.41,126.9,127.22,39056.0
2022-05-19 14:30:00,127.22,127.34,126.99,127.12,34282.0,127.22,127.34,126.99,127.12,34282.0
2022-05-19 14:35:00,127.1,127.94,126.94,127.46,61281.0,127.1,127.94,126.94,127.46,61281.0
2022-05-19 14:40:00,127.45,127.66,126.99,127.57,75382.0,127.45,127.66,126.99,127.57,75382.0
2022-05-19 14:45:00,127.63,128.02,127.38,127.99,49700.0,127.63,128.02,127.38,127.99,49700.0
2022-05-19 14:50:00,128.08,128.18,127.62,127.97,52208.0,128.08,128.18,127.62,127.97,52208.0
2022-05-19 14:55:00,128.0,128.0,127.45,127.86,69985.0,128.0,128.0,127.45,127.86,69985.0
2022-05-19 15:00:00,127.87,128.4,127.74,128.1,80912.0,127.87,128.4,127.74,128.1,80912.0
2022-05-19 15:05:00,128.1,128.19,127.97,127.97,76524.0,128.1,128.19,127.97,127.97,76524.0
2022-05-19 15:10:00,127.98,128.02,127.48,127.83,63203.0,127.98,128.02,127.48,127.83,63203.0
2022-05-19 15:15:00,127.8,127.94,127.2,127.41,107425.0,127.8,127.94,127.2,127.41,107425.0
2022-05-19 15:20:00,127.44,127.6,127.08,127.16,36558.0,127.44,127.6,127.08,127.16,36558.0
2022-05-19 15:25:00,127.08,127.26,126.82,126.99,53074.0,127.08,127.26,126.82,126.99,53074.0
2022-05-19 15:30:00,126.98,127.3,126.92,127.02,63251.0,126.98,127.3,126.92,127.02,63251.0
2022-05-19 15:35:00,127.0,127.21,126.94,127.03,46304.0,127.0,127.21,126.94,127.03,46304.0
2022-05-19 15:40:00,127.04,127.44,126.94,127.38,72731.0,127.04,127.44,126.94,127.38,72731.0
2022-05-19 15:45:00,127.38,127.67,126.97,127.36,90369.0,127.38,127.67,126.97,127.36,90369.0
2022-05-19 15:50:00,127.47,127.53,126.92,127.14,152294.0,127.47,127.53,126.92,127.14,152294.0
2022-05-19 15:55:00,127.17,127.33,127.03,127.09,213449.0,127.17,127.33,127.03,127.09,213449.0
2022-05-20 09:30:00,128.6,128.85,125.19,125.22,492780.0,128.6,128.85,125.19,125.22,492780.0
2022-05-20 09:35:00,125.25,125.36,124.2,124.88,322625.0,125.25,125.36,124.2,124.88,322625.0
2022-05-20 09:40:00,124.81,125.01,123.8,124.35,293661.0,124.81,125.01,123.8,124.35,293661.0
2022-05-20 09:45:00,124.4,124.45,123.35,123.69,252273.0,124.4,124.45,123.35,123.69,252273.0
2022-05-20 09:50:00,123.72,124.09,123.55,123.57,138320.0,123.72,124.09,123.55,123.57,138320.0
2022-05-20 09:55:00,123.57,123.75,123.2,123.35,156780.0,123.57,123.75,123.2,123.35,156780.0
2022-05-20 10:00:00,123.32,123.82,122.9,123.82,217015.0,123.32,123.82,122.9,123.82,217015.0
2022-05-20 10:05:00,123.84,123.99,122.8,123.19,162602.0,123.84,123.99,122.8,123.19,162602.0
2022-05-20 10:10:00,123.15,123.46,122.78,123.46,124367.0,123.15,123.46,122.78,123.46,124367.0
2022-05-20 10:15:00,123.46,123.87,123.37,123.45,111971.0,123.46,123.87,123.37,123.45,111971.0
2022-05-20 10:20:00,123.37,123.57,122.94,123.54,91060.0,123.37,123.57,122.94,123.54,91060.0
2022-05-20 10:25:00,123.53,123.98,123.16,123.75,94792.0,123.53,123.98,123.16,123.75,94792.0
2022-05-20 10:30:00,123.68,123.87,123.4,123.61,84909.0,123.68,123.87,123.4,123.61,84909.0
2022-05-20 10:35:00,123.56,123.61,123.02,123.13,81353.0,123.56,123.61,123.02,123.13,81353.0
2022-05-20 10:40:00,123.15,123.25,122.85,123.08,110386.0,123.15,123.25,122.85,123.08,110386.0
2022-05-20 10:45:00,123.1,123.1,122.44,122.51,166058.0,123.1,123.1,122.44,122.51,166058.0
2022-05-20 10:50:00,122.5,122.54,121.77,122.16,253190.0,122.5,122.54,121.77,122.16,253190.0
2022-05-20 10:55:00,122.15,122.2,121.61,121.66,131614.0,122.15,122.2,121.61,121.66,131614.0
2022-05-20 11:00:00,121.65,121.98,121.57,121.76,82094.0,121.65,121.98,121.57,121.76,82094.0
2022-05-20 11:05:00,121.79,121.83,121.18,121.3,121337.0,121.79,121.83,121.18,121.3,121337.0
2022-05-20 11:10:00,121.3,121.38,120.77,121.21,168274.0,121.3,121.38,120.77,121.21,168274.0
2022-05-20 11:15:00,121.18,121.19,120.51,120.82,120092.0,121.18,121.19,120.51,120.82,120092.0
2022-05-20 11:20:00,120.9,120.97,120.23,120.25,222189.0,120.9,120.97,120.23,120.25,222189.0
2022-05-20 11:25:00,120.25,121.24,120.2,120.95,127585.0,120.25,121.24,120.2,120.95,127585.0
2022-05-20 11:30:00,120.95,121.27,120.81,121.07,103123.0,120.95,121.27,120.81,121.07,103123.0
2022-05-20 11:35:00,121.03,121.03,120.53,120.74,124551.0,121.03,121.03,120.53,120.74,124551.0
2022-05-20 11:40:00,120.76,121.19,120.53,120.55,95849.0,120.76,121.19,120.53,120.55,95849.0
2022-05-20 11:45:00,120.51,120.82,120.32,120.5,101570.0,120.51,120.82,120.32,120.5,101570.0
2022-05-20 11:50:00,120.53,120.95,120.33,120.6,90953.0,120.53,120.95,120.33,120.6,90953.0
2022-05-20 11:55:00,120.62,120.85,120.24,120.26,99594.0,120.62,120.85,120.24,120.26,99594.0
2022-05-20 12:00:00,120.26,120.61,120.1,120.2,112675.0,120.26,120.61,120.1,120.2,112675.0
2022-05-20 12:05:00,120.21,120.45,119.6,119.61,260565.0,120.21,120.45,119.6,119.61,260565.0
2022-05-20 12:10:00,119.6,119.75,119.22,119.63,165406.0,119.6,119.75,119.22,119.63,165406.0
2022-05-20 12:15:00,119.64,119.67,119.18,119.23,94393.0,119.64,119.67,119.18,119.23,94393.0
2022-05-20 12:20:00,119.21,119.31,118.95,119.15,195175.0,119.21,119.31,118.95,119.15,195175.0
2022-05-20 12:25:00,119.13,119.16,118.66,118.87,176989.0,119.13,119.16,118.66,118.87,176989.0
2022-05-20 12:30:00,118.87,119.1,118.62,118.77,134976.0,118.87,119.1,118.62,118.77,134976.0
2022-05-20 12:35:00,118.76,118.81,118.47,118.67,129389.0,118.76,118.81,118.47,118.67,129389.0
2022-05-20 12:40:00,118.65,118.89,118.24,118.27,119668.0,118.65,118.89,118.24,118.27,119668.0
2022-05-20 12:45:00,118.29,118.88,118.07,118.87,136317.0,118.29,118.88,118.07,118.87,136317.0
2022-05-20 12:50:00,118.88,118.94,118.23,118.33,109195.0,118.88,118.94,118.23,118.33,109195.0
2022-05-20 12:55:00,118.34,118.75,118.14,118.27,124161.0,118.34,118.75,118.14,118.27,124161.0
2022-05-20 13:00:00,118.24,118.3,117.67,117.98,173446.0,118.24,118.3,117.67,117.98,173446.0
2022-05-20 13:05:00,117.98,118.28,117.83,117.9,101558.0,117.98,118.28,117.83,117.9,101558.0
2022-05-20 13:10:00,117.92,118.14,117.88,117.94,156177.0,117.92,118.14,117.88,117.94,156177.0
2022-05-20 13:15:00,118.0,118.2,117.81,118.1,186946.0,118.0,118.2,117.81,118.1,186946.0
2022-05-20 13:20:00,118.12,118.21,117.69,117.75,118935.0,118.12,118.21,117.69,117.75,118935.0
2022-05-20 13:25:00,117.73,117.74,117.08,117.26,159644.0,117.73,117.74,117.08,117.26,159644.0
2022-05-20 13:30:00,117.26,118.98,117.24,118.83,183924.0,117.26,118.98,117.24,118.83,183924.0
2022-05-20 13:35:00,118.83,118.86,118.2,118.42,160173.0,118.83,118.86,118.2,118.42,160173.0
2022-05-20 13:40:00,118.36,118.81,118.29,118.55,122430.0,118.36,118.81,118.29,118.55,122430.0
2022-05-20 13:45:00,118.56,119.07,118.37,118.51,128281.0,118.56,119.07,118.37,118.51,128281.0
2022-05-20 13:50:00,118.44,118.85,118.19,118.5,109818.0,118.44,118.85,118.19,118.5,109818.0
2022-05-20 13:55:00,118.5,118.77,118.37,118.72,101131.0,118.5,118.77,118.37,118.72,101131.0
2022-05-20 14:00:00,118.75,118.82,118.38,118.42,103817.0,118.75,118.82,118.38,118.42,103817.0
2022-05-20 14:05:00,118.43,118.45,117.67,117.93,148044.0,118.43,118.45,117.67,117.93,148044.0
2022-05-20 14:10:00,117.95,118.26,117.77,117.95,92640.0,117.95,118.26,117.77,117.95,92640.0
2022-05-20 14:15:00,117.97,118.08,117.67,117.82,98421.0,117.97,118.08,117.67,117.82,98421.0
2022-05-20 14:20:00,117.71,117.95,117.54,117.74,93871.0,117.71,117.95,117.54,117.74,93871.0
2022-05-20 14:25:00,117.73,118.03,117.58,117.99,90390.0,117.73,118.03,117.58,117.99,90390.0
2022-05-20 14:30:00,117.91,118.13,117.55,117.69,87076.0,117.91,118.13,117.55,117.69,87076.0
2022-05-20 14:35:00,117.65,118.04,117.64,117.69,71352.0,117.65,118.04,117.64,117.69,71352.0
2022-05-20 14:40:00,117.66,118.22,117.57,118.18,93841.0,117.66,118.22,117.57,118.18,93841.0
2022-05-20 14:45:00,118.15,118.23,117.85,118.1,108072.0,118.15,118.23,117.85,118.1,108072.0
2022-05-20 14:50:00,118.12,118.98,117.94,118.77,170052.0,118.12,118.98,117.94,118.77,170052.0
2022-05-20 14:55:00,118.7,118.93,118.4,118.41,96105.0,118.7,118.93,118.4,118.41,96105.0
2022-05-20 15:00:00,118.45,118.71,117.67,117.91,171467.0,118.45,118.71,117.67,117.91,171467.0
2022-05-20 15:05:00,117.96,117.96,117.61,117.77,134693.0,117.96,117.96,117.61,117.77,134693.0
2022-05-20 15:10:00,117.77,117.92,117.45,117.78,143146.0,117.77,117.92,117.45,117.78,143146.0
2022-05-20 15:15:00,117.8,118.18,117.65,118.11,149736.0,117.8,118.18,117.65,118.11,149736.0
2022-05-20 15:20:00,118.13,118.46,117.95,118.27,190555.0,118.13,118.46,117.95,118.27,190555.0
2022-05-20 15:25:00,118.32,119.25,118.14,119.25,186623.0,118.32,119.25,118.14,119.25,186623.0
2022-05-20 15:30:00,119.25,119.86,118.93,119.79,219596.0,119.25,119.86,118.93,119.79,219596.0
2022-05-20 15:35:00,119.78,120.58,119.54,120.48,380523.0,119.78,120.58,119.54,120.48,380523.0
2022-05-20 15:40:00,120.49,121.23,120.42,120.62,348673.0,120.49,121.23,120.42,120.62,348673.0
2022-05-20 15:45:00,120.63,120.71,120.07,120.5,214530.0,120.63,120.71,120.07,120.5,214530.0
2022-05-20 15:50:00,120.54,120.97,120.39,120.67,220077.0,120.54,120.97,120.39,120.67,220077.0
2022-05-20 15:55:00,120.72,120.98,120.39,120.72,407619.0,120.72,120.98,120.39,120.72,407619.0
2022-05-23 09:30:00,121.7,123.61,121.43,123.58,397511.0,121.7,123.61,121.43,123.58,397511.0
2022-05-23 09:35:00,123.57,123.73,121.32,121.66,226684.0,123.57,123.73,121.32,121.66,226684.0
2022-05-23 09:40:00,121.68,123.34,121.19,123.33,195971.0,121.68,123.34,121.19,123.33,195971.0
2022-05-23 09:45:00,123.14,123.31,122.37,122.65,109093.0,123.14,123.31,122.37,122.65,109093.0
2022-05-23 09:50:00,122.59,122.94,121.53,121.58,113123.0,122.59,122.94,121.53,121.58,113123.0
2022-05-23 09:55:00,121.68,122.07,120.87,120.94,197886.0,121.68,122.07,120.87,120.94,197886.0
2022-05-23 10:00:00,121.01,121.03,120.4,120.64,127111.0,121.01,121.03,120.4,120.64,127111.0
2022-05-23 10:05:00,120.69,121.36,120.34,120.93,116140.0,120.69,121.36,120.34,120.93,116140.0
2022-05-23 10:10:00,121.02,122.17,120.86,122.0,119581.0,121.02,122.17,120.86,122.0,119581.0
2022-05-23 10:15:00,122.08,122.56,121.77,122.4,118958.0,122.08,122.56,121.77,122.4,118958.0
2022-05-23 10:20:00,122.31,122.75,122.01,122.6,113835.0,122.31,122.75,122.01,122.6,113835.0
2022-05-23 10:25:00,122.64,123.24,122.11,123.24,104155.0,122.64,123.24,122.11,123.24,104155.0
2022-05-23 10:30:00,123.28,123.47,122.82,123.01,131198.0,123.28,123.47,122.82,123.01,131198.0
2022-05-23 10:35:00,123.07,123.14,122.39,122.68,87470.0,123.07,123.14,122.39,122.68,87470.0
2022-05-23 10:40:00,122.67,122.82,122.1,122.41,60230.0,122.67,122.82,122.1,122.41,60230.0
2022-05-23 10:45:00,122.42,122.6,121.65,121.93,83933.0,122.42,122.6,121.65,121.93,83933.0
2022-05-23 10:50:00,121.86,122.07,121.2,121.85,57369.0,121.86,122.07,121.2,121.85,57369.0
2022-05-23 10:55:00,121.8,122.31,121.65,122.29,75899.0,121.8,122.31,121.65,122.29,75899.0
2022-05-23 11:00:00,122.27,122.96,121.85,122.88,67410.0,122.27,122.96,121.85,122.88,67410.0
2022-05-23 11:05:00,122.9,123.1,122.6,122.69,73219.0,122.9,123.1,122.6,122.69,73219.0
2022-05-23 11:10:00,122.65,123.12,122.26,123.12,96074.0,122.65,123.12,122.26,123.12,96074.0
2022-05-23 11:15:00,123.16,123.48,122.91,123.05,113143.0,123.16,123.48,122.91,123.05,113143.0
2022-05-23 11:20:00,123.01,123.39,122.84,123.16,68758.0,123.01,123.39,122.84,123.16,68758.0
2022-05-23 11:25:00,123.14,123.66,122.96,123.58,91356.0,123.14,123.66,122.96,123.58,91356.0
2022-05-23 11:30:00,123.65,123.89,123.47,123.82,102820.0,123.65,123.89,123.47,123.82,102820.0
2022-05-23 11:35:00,123.84,123.93,123.66,123.86,78464.0,123.84,123.93,123.66,123.86,78464.0
2022-05-23 11:40:00,123.81,123.86,123.68,123.74,58048.0,123.81,123.86,123.68,123.74,58048.0
2022-05-23 11:45:00,123.74,123.95,123.26,123.47,55601.0,123.74,123.95,123.26,123.47,55601.0
2022-05-23 11:50:00,123.47,123.59,123.25,123.47,59041.0,123.47,123.59,123.25,123.47,59041.0
2022-05-23 11:55:00,123.48,123.68,123.39,123.39,50293.0,123.48,123.68,123.39,123.39,50293.0
2022-05-23 12:00:00,123.42,123.74,123.23,123.63,44545.0,123.42,123.74,123.23,123.63,44545.0
2022-05-23 12:05:00,123.63,124.13,123.56,123.99,91256.0,123.63,124.13,123.56,123.99,91256.0
2022-05-23 12:10:00,123.98,124.04,123.51,123.79,54135.0,123.98,124.04,123.51,123.79,54135.0
2022-05-23 12:15:00,123.8,123.86,123.2,123.33,64497.0,123.8,123.86,123.2,123.33,64497.0
2022-05-23 12:20:00,123.33,124.04,123.33,124.02,81805.0,123.33,124.04,123.33,124.02,81805.0
2022-05-23 12:25:00,124.02,124.02,123.48,123.56,28748.0,124.02,124.02,123.48,123.56,28748.0
2022-05-23 12:30:00,123.57,123.65,123.36,123.57,39755.0,123.57,123.65,123.36,123.57,39755.0
2022-05-23 12:35:00,123.54,123.83,123.51,123.77,29005.0,123.54,123.83,123.51,123.77,29005.0
2022-05-23 12:40:00,123.78,123.79,123.44,123.66,43426.0,123.78,123.79,123.44,123.66,43426.0
2022-05-23 12:45:00,123.69,123.71,123.31,123.35,42000.0,123.69,123.71,123.31,123.35,42000.0
2022-05-23 12:50:00,123.38,123.54,123.22,123.33,31330.0,123.38,123.54,123.22,123.33,31330.0
2022-05-23 12:55:00,123.36,123.64,123.19,123.61,39802.0,123.36,123.64,123.19,123.61,39802.0
2022-05-23 13:00:00,123.61,123.65,123.33,123.36,24067.0,123.61,123.65,123.33,123.36,24067.0
2022-05-23 13:05:00,123.33,123.58,123.25,123.46,24142.0,123.33,123.58,123.25,123.46,24142.0
2022-05-23 13:10:00,123.41,123.73,123.29,123.6,34220.0,123.41,123.73,123.29,123.6,34220.0
2022-05-23 13:15:00,123.58,123.58,123.05,123.25,37917.0,123.58,123.58,123.05,123.25,37917.0
2022-05-23 13:20:00,123.17,123.35,122.79,123.33,49463.0,123.17,123.35,122.79,123.33,49463.0
2022-05-23 13:25:00,123.33,123.38,123.11,123.32,44553.0,123.33,123.38,123.11,123.32,44553.0
2022-05-23 13:30:00,123.34,123.85,123.26,123.78,56492.0,123.34,123.85,123.26,123.78,56492.0
2022-05-23 13:35:00,123.75,124.23,123.7,124.08,68673.0,123.75,124.23,123.7,124.08,68673.0
2022-05-23 13:40:00,124.07,124.37,124.05,124.15,60382.0,124.07,124.37,124.05,124.15,60382.0
2022-05-23 13:45:00,124.16,124.48,124.02,124.29,58547.0,124.16,124.48,124.02,124.29,58547.0
2022-05-23 13:50:00,124.29,124.3,123.88,123.98,48200.0,124.29,124.3,123.88,123.98,48200.0
2022-05-23 13:55:00,123.99,124.19,123.87,124.11,25622.0,123.99,124.19,123.87,124.11,25622.0
2022-05-23 14:00:00,124.16,124.3,123.8,123.94,43480.0,124.16,124.3,123.8,123.94,43480.0
2022-05-23 14:05:00,123.93,123.95,123.76,123.84,18950.0,123.93,123.95,123.76,123.84,18950.0
2022-05-23 14:10:00,123.86,124.2,123.86,124.15,36185.0,123.86,124.2,123.86,124.15,36185.0
2022-05-23 14:15:00,124.13,124.17,124.01,124.09,42166.0,124.13,124.17,124.01,124.09,42166.0
2022-05-23 14:20:00,124.07,124.22,123.77,123.82,33123.0,124.07,124.22,123.77,123.82,33123.0
2022-05-23 14:25:00,123.82,123.91,123.66,123.79,31653.0,123.82,123.91,123.66,123.79,31653.0
2022-05-23 14:30:00,123.79,123.96,123.67,123.71,28517.0,123.79,123.96,123.67,123.71,28517.0
2022-05-23 14:35:00,123.7,123.74,123.56,123.69,39269.0,123.7,123.74,123.56,123.69,39269.0
2022-05-23 14:40:00,123.69,124.03,123.49,124.02,45575.0,123.69,124.03,123.49,124.02,45575.0
2022-05-23 14:45:00,124.03,124.08,123.71,123.84,48011.0,124.03,124.08,123.71,123.84,48011.0
2022-05-23 14:50:00,123.81,123.93,123.61,123.88,28946.0,123.81,123.93,123.61,123.88,28946.0
2022-05-23 14:55:00,123.89,123.97,123.72,123.78,33724.0,123.89,123.97,123.72,123.78,33724.0
2022-05-23 15:00:00,123.83,124.28,123.81,124.26,61921.0,123.83,124.28,123.81,124.26,61921.0
2022-05-23 15:05:00,124.28,124.32,124.02,124.3,41344.0,124.28,124.32,124.02,124.3,41344.0
2022-05-23 15:10:00,124.32,124.34,123.51,123.7,49884.0,124.32,124.34,123.51,123.7,49884.0
2022-05-23 15:15:00,123.69,123.77,123.5,123.58,30761.0,123.69,123.77,123.5,123.58,30761.0
2022-05-23 15:20:00,123.62,123.75,123.25,123.41,47185.0,123.62,123.75,123.25,123.41,47185.0
2022-05-23 15:25:00,123.38,123.67,123.36,123.53,60493.0,123.38,123.67,123.36,123.53,60493.0
2022-05-23 15:30:00,123.49,123.58,123.36,123.48,63490.0,123.49,123.58,123.36,123.48,63490.0
2022-05-23 15:35:00,123.49,123.7,123.3,123.36,88379.0,123.49,123.7,123.3,123.36,88379.0
2022-05-23 15:40:00,123.34,123.47,123.1,123.26,69729.0,123.34,123.47,123.1,123.26,69729.0
2022-05-23 15:45:00,123.27,123.28,123.03,123.15,81956.0,123.27,123.28,123.03,123.15,81956.0
2022-05-23 15:50:00,123.14,123.73,123.08,123.52,113324.0,123.14,123.73,123.08,123.52,113324.0
2022-05-23 15:55:00,123.49,124.16,123.44,124.12,234600.0,123.49,124.16,123.44,124.12,234600.0
2022-05-24 09:30:00,122.44,122.7,121.3,121.54,266390.0,122.44,122.7,121.3,121.54,266390.0
2022-05-24 09:35:00,121.43,121.55,120.22,120.4,131294.0,121.43,121.55,120.22,120.4,131294.0
2022-05-24 09:40:00,120.39,120.76,119.89,120.07,195354.0,120.39,120.76,119.89,120.07,195354.0
2022-05-24 09:45:00,120.04,120.37,119.55,119.9,115033.0,120.04,120.37,119.55,119.9,115033.0
2022-05-24 09:50:00,119.82,120.24,119.34,119.43,103017.0,119.82,120.24,119.34,119.43,103017.0
2022-05-24 09:55:00,119.5,119.92,119.03,119.12,86528.0,119.5,119.92,119.03,119.12,86528.0
2022-05-24 10:00:00,119.12,119.18,118.49,118.74,156317.0,119.12,119.18,118.49,118.74,156317.0
2022-05-24 10:05:00,118.65,118.89,118.15,118.36,126188.0,118.65,118.89,118.15,118.36,126188.0
2022-05-24 10:10:00,118.33,118.7,118.22,118.44,100044.0,118.33,118.7,118.22,118.44,100044.0
2022-05-24 10:15:00,118.44,118.51,118.25,118.46,70374.0,118.44,118.51,118.25,118.46,70374.0
2022-05-24 10:20:00,118.42,118.75,118.0,118.12,109274.0,118.42,118.75,118.0,118.12,109274.0
2022-05-24 10:25:00,118.08,118.63,117.88,118.52,114973.0,118.08,118.63,117.88,118.52,114973.0
2022-05-24 10:30:00,118.41,118.65,118.25,118.25,83850.0,118.41,118.65,118.25,118.25,83850.0
2022-05-24 10:35:00,118.2,118.65,118.07,118.37,83768.0,118.2,118.65,118.07,118.37,83768.0
2022-05-24 10:40:00,118.36,118.44,117.77,117.8,138316.0,118.36,118.44,117.77,117.8,138316.0
2022-05-24 10:45:00,117.8,118.0,117.35,117.4,114155.0,117.8,118.0,117.35,117.4,114155.0
2022-05-24 10:50:00,117.36,117.76,117.29,117.6,76636.0,117.36,117.76,117.29,117.6,76636.0
2022-05-24 10:55:00,117.65,117.96,117.52,117.78,51360.0,117.65,117.96,117.52,117.78,51360.0
2022-05-24 11:00:00,117.77,118.09,117.7,117.85,74859.0,117.77,118.09,117.7,117.85,74859.0
2022-05-24 11:05:00,117.82,118.14,117.61,117.99,79227.0,117.82,118.14,117.61,117.99,79227.0
2022-05-24 11:10:00,118.03,118.21,117.75,118.04,103407.0,118.03,118.21,117.75,118.04,103407.0
2022-05-24 11:15:00,118.07,118.61,117.65,117.71,73334.0,118.07,118.61,117.65,117.71,73334.0
2022-05-24 11:20:00,117.71,118.25,117.57,118.06,73712.0,117.71,118.25,117.57,118.06,73712.0
2022-05-24 11:25:00,118.07,118.31,117.85,118.27,44492.0,118.07,118.31,117.85,118.27,44492.0
2022-05-24 11:30:00,118.28,118.49,117.9,118.3,40091.0,118.28,118.49,117.9,118.3,40091.0
2022-05-24 11:35:00,118.3,118.47,118.14,118.35,41389.0,118.3,118.47,118.14,118.35,41389.0
2022-05-24 11:40:00,118.37,118.97,118.32,118.82,66565.0,118.37,118.97,118.32,118.82,66565.0
2022-05-24 11:45:00,118.82,119.39,118.74,119.25,79967.0,118.82,119.39,118.74,119.25,79967.0
2022-05-24 11:50:00,119.28,119.35,118.78,118.93,61376.0,119.28,119.35,118.78,118.93,61376.0
2022-05-24 11:55:00,118.95,119.36,118.87,118.89,49944.0,118.95,119.36,118.87,118.89,49944.0
2022-05-24 12:00:00,118.91,119.12,118.75,118.89,41876.0,118.91,119.12,118.75,118.89,41876.0
2022-05-24 12:05:00,118.88,119.22,118.78,119.07,50843.0,118.88,119.22,118.78,119.07,50843.0
2022-05-24 12:10:00,119.0,119.21,118.91,119.2,61477.0,119.0,119.21,118.91,119.2,61477.0
2022-05-24 12:15:00,119.22,119.51,118.88,119.11,94318.0,119.22,119.51,118.88,119.11,94318.0
2022-05-24 12:20:00,119.04,119.04,118.75,118.87,37459.0,119.04,119.04,118.75,118.87,37459.0
2022-05-24 12:25:00,118.88,119.04,118.67,118.72,53651.0,118.88,119.04,118.67,118.72,53651.0
2022-05-24 12:30:00,118.74,118.85,118.35,118.37,62788.0,118.74,118.85,118.35,118.37,62788.0
2022-05-24 12:35:00,118.45,118.6,118.04,118.08,82006.0,118.45,118.6,118.04,118.08,82006.0
2022-05-24 12:40:00,118.08,118.13,117.92,117.99,70198.0,118.08,118.13,117.92,117.99,70198.0
2022-05-24 12:45:00,117.9,117.96,117.7,117.89,59581.0,117.9,117.96,117.7,117.89,59581.0
2022-05-24 12:50:00,117.88,117.96,117.7,117.9,69383.0,117.88,117.96,117.7,117.9,69383.0
2022-05-24 12:55:00,117.91,118.43,117.85,118.15,69560.0,117.91,118.43,117.85,118.15,69560.0
2022-05-24 13:00:00,118.13,118.17,117.52,117.54,94580.0,118.13,118.17,117.52,117.54,94580.0
2022-05-24 13:05:00,117.54,117.91,117.54,117.76,53020.0,117.54,117.91,117.54,117.76,53020.0
2022-05-24 13:10:00,117.74,117.87,117.6,117.7,27757.0,117.74,117.87,117.6,117.7,27757.0
2022-05-24 13:15:00,117.65,117.78,117.5,117.52,70228.0,117.65,117.78,117.5,117.52,70228.0
2022-05-24 13:20:00,117.52,117.64,117.41,117.45,76422.0,117.52,117.64,117.41,117.45,76422.0
2022-05-24 13:25:00,117.43,117.96,117.32,117.85,76807.0,117.43,117.96,117.32,117.85,76807.0
2022-05-24 13:30:00,117.85,117.85,117.46,117.48,40389.0,117.85,117.85,117.46,117.48,40389.0
2022-05-24 13:35:00,117.5,118.03,117.32,117.97,91263.0,117.5,118.03,117.32,117.97,91263.0
2022-05-24 13:40:00,117.95,118.49,117.88,118.19,72461.0,117.95,118.49,117.88,118.19,72461.0
2022-05-24 13:45:00,118.19,118.68,118.13,118.55,87238.0,118.19,118.68,118.13,118.55,87238.0
2022-05-24 13:50:00,118.53,118.81,118.41,118.74,59615.0,118.53,118.81,118.41,118.74,59615.0
2022-05-24 13:55:00,118.76,118.97,118.63,118.8,56468.0,118.76,118.97,118.63,118.8,56468.0
2022-05-24 14:00:00,118.85,118.85,118.44,118.54,55529.0,118.85,118.85,118.44,118.54,55529.0
2022-05-24 14:05:00,118.54,119.36,118.49,119.23,62106.0,118.54,119.36,118.49,119.23,62106.0
2022-05-24 14:10:00,119.23,119.76,119.14,119.43,113919.0,119.23,119.76,119.14,119.43,113919.0
2022-05-24 14:15:00,119.4,119.47,118.71,118.79,50835.0,119.4,119.47,118.71,118.79,50835.0
2022-05-24 14:20:00,118.76,119.04,118.55,118.97,60348.0,118.76,119.04,118.55,118.97,60348.0
2022-05-24 14:25:00,118.97,119.21,118.85,118.97,37517.0,118.97,119.21,118.85,118.97,37517.0
2022-05-24 14:30:00,118.85,119.07,118.68,119.05,38106.0,118.85,119.07,118.68,119.05,38106.0
2022-05-24 14:35:00,119.05,119.33,118.8,119.2,49032.0,119.05,119.33,118.8,119.2,49032.0
2022-05-24 14:40:00,119.18,119.28,118.63,118.63,62691.0,119.18,119.28,118.63,118.63,62691.0
2022-05-24 14:45:00,118.64,118.7,118.23,118.34,56444.0,118.64,118.7,118.23,118.34,56444.0
2022-05-24 14:50:00,118.34,118.35,117.94,117.99,74852.0,118.34,118.35,117.94,117.99,74852.0
2022-05-24 14:55:00,117.95,118.22,117.8,118.21,45904.0,117.95,118.22,117.8,118.21,45904.0
2022-05-24 15:00:00,118.14,118.63,118.13,118.46,45859.0,118.14,118.63,118.13,118.46,45859.0
2022-05-24 15:05:00,118.49,118.76,118.36,118.44,57868.0,118.49,118.76,118.36,118.44,57868.0
2022-05-24 15:10:00,118.48,118.72,118.42,118.51,39074.0,118.48,118.72,118.42,118.51,39074.0
2022-05-24 15:15:00,118.56,118.74,118.41,118.48,45103.0,118.56,118.74,118.41,118.48,45103.0
2022-05-24 15:20:00,118.5,118.66,118.2,118.56,77607.0,118.5,118.66,118.2,118.56,77607.0
2022-05-24 15:25:00,118.57,118.7,118.44,118.64,53706.0,118.57,118.7,118.44,118.64,53706.0
2022-05-24 15:30:00,118.64,118.77,118.56,118.65,96067.0,118.64,118.77,118.56,118.65,96067.0
2022-05-24 15:35:00,118.67,119.74,118.66,119.59,154296.0,118.67,119.74,118.66,119.59,154296.0
2022-05-24 15:40:00,119.64,119.93,119.38,119.57,150476.0,119.64,119.93,119.38,119.57,150476.0
2022-05-24 15:45:00,119.53,119.9,119.52,119.76,120381.0,119.53,119.9,119.52,119.76,120381.0
2022-05-24 15:50:00,119.82,119.9,119.21,119.25,155102.0,119.82,119.9,119.21,119.25,155102.0
2022-05-24 15:55:00,119.24,119.5,119.05,119.39,187698.0,119.24,119.5,119.05,119.39,187698.0
2022-05-25 09:30:00,119.17,119.8,118.85,119.04,224428.0,119.17,119.8,118.85,119.04,224428.0
2022-05-25 09:35:00,119.12,121.0,118.95,119.98,163678.0,119.12,121.0,118.95,119.98,163678.0
2022-05-25 09:40:00,120.05,120.32,118.84,119.62,155822.0,120.05,120.32,118.84,119.62,155822.0
2022-05-25 09:45:00,119.61,120.1,118.77,118.86,133164.0,119.61,120.1,118.77,118.86,133164.0
2022-05-25 09:50:00,118.93,119.69,118.76,119.55,73081.0,118.93,119.69,118.76,119.55,73081.0
2022-05-25 09:55:00,119.5,120.43,119.34,120.35,70696.0,119.5,120.43,119.34,120.35,70696.0
2022-05-25 10:00:00,120.28,121.1,120.03,120.91,199040.0,120.28,121.1,120.03,120.91,199040.0
2022-05-25 10:05:00,120.8,121.11,120.23,121.09,80539.0,120.8,121.11,120.23,121.09,80539.0
2022-05-25 10:10:00,120.97,121.33,120.56,121.23,105886.0,120.97,121.33,120.56,121.23,105886.0
2022-05-25 10:15:00,121.14,121.38,120.72,121.04,95555.0,121.14,121.38,120.72,121.04,95555.0
2022-05-25 10:20:00,120.98,121.35,120.81,121.03,42596.0,120.98,121.35,120.81,121.03,42596.0
2022-05-25 10:25:00,120.96,121.8,120.84,121.73,81392.0,120.96,121.8,120.84,121.73,81392.0
2022-05-25 10:30:00,121.74,122.15,121.52,122.08,115773.0,121.74,122.15,121.52,122.08,115773.0
2022-05-25 10:35:00,122.15,122.15,121.66,121.79,79053.0,122.15,122.15,121.66,121.79,79053.0
2022-05-25 10:40:00,121.86,121.93,121.4,121.72,92658.0,121.86,121.93,121.4,121.72,92658.0
2022-05-25 10:45:00,121.66,122.03,121.33,121.56,84974.0,121.66,122.03,121.33,121.56,84974.0
2022-05-25 10:50:00,121.64,121.97,121.51,121.82,55113.0,121.64,121.97,121.51,121.82,55113.0
2022-05-25 10:55:00,121.8,122.07,121.62,121.95,53815.0,121.8,122.07,121.62,121.95,53815.0
2022-05-25 11:00:00,121.9,122.18,121.58,121.6,99208.0,121.9,122.18,121.58,121.6,99208.0
2022-05-25 11:05:00,121.68,122.16,121.6,121.85,61799.0,121.68,122.16,121.6,121.85,61799.0
2022-05-25 11:10:00,121.83,122.37,121.76,122.15,60910.0,121.83,122.37,121.76,122.15,60910.0
2022-05-25 11:15:00,122.18,122.35,121.71,121.87,67405.0,122.18,122.35,121.71,121.87,67405.0
2022-05-25 11:20:00,121.84,121.84,121.34,121.52,59617.0,121.84,121.84,121.34,121.52,59617.0
2022-05-25 11:25:00,121.59,121.69,121.34,121.54,45226.0,121.59,121.69,121.34,121.54,45226.0
2022-05-25 11:30:00,121.5,121.64,121.18,121.22,30699.0,121.5,121.64,121.18,121.22,30699.0
2022-05-25 11:35:00,121.25,121.37,120.92,121.15,52576.0,121.25,121.37,120.92,121.15,52576.0
2022-05-25 11:40:00,121.12,121.43,120.98,121.25,51471.0,121.12,121.43,120.98,121.25,51471.0
2022-05-25 11:45:00,121.19,121.39,121.06,121.2,59355.0,121.19,121.39,121.06,121.2,59355.0
2022-05-25 11:50:00,121.2,121.6,121.14,121.17,100535.0,121.2,121.6,121.14,121.17,100535.0
2022-05-25 11:55:00,121.16,121.43,121.09,121.14,38731.0,121.16,121.43,121.09,121.14,38731.0
2022-05-25 12:00:00,121.21,121.53,121.11,121.26,57250.0,121.21,121.53,121.11,121.26,57250.0
2022-05-25 12:05:00,121.25,121.43,121.08,121.14,36816.0,121.25,121.43,121.08,121.14,36816.0
2022-05-25 12:10:00,121.08,121.37,121.08,121.27,39173.0,121.08,121.37,121.08,121.27,39173.0
2022-05-25 12:15:00,121.29,121.57,121.19,121.37,42637.0,121.29,121.57,121.19,121.37,42637.0
2022-05-25 12:20:00,121.35,121.35,120.76,120.85,52380.0,121.35,121.35,120.76,120.85,52380.0
2022-05-25 12:25:00,120.85,120.85,120.26,120.5,48523.0,120.85,120.85,120.26,120.5,48523.0
2022-05-25 12:30:00,120.49,120.84,120.43,120.51,58587.0,120.49,120.84,120.43,120.51,58587.0
2022-05-25 12:35:00,120.47,120.62,120.25,120.27,43398.0,120.47,120.62,120.25,120.27,43398.0
2022-05-25 12:40:00,120.3,120.6,120.3,120.54,35812.0,120.3,120.6,120.3,120.54,35812.0
2022-05-25 12:45:00,120.61,120.75,120.52,120.71,29207.0,120.61,120.75,120.52,120.71,29207.0
2022-05-25 12:50:00,120.64,120.65,120.35,120.35,34411.0,120.64,120.65,120.35,120.35,34411.0
2022-05-25 12:55:00,120.38,120.66,120.29,120.61,45901.0,120.38,120.66,120.29,120.61,45901.0
2022-05-25 13:00:00,120.54,120.58,120.28,120.35,38230.0,120.54,120.58,120.28,120.35,38230.0
2022-05-25 13:05:00,120.44,120.44,120.17,120.28,61027.0,120.44,120.44,120.17,120.28,61027.0
2022-05-25 13:10:00,120.32,120.39,120.11,120.34,35320.0,120.32,120.39,120.11,120.34,35320.0
2022-05-25 13:15:00,120.35,120.5,120.2,120.26,47741.0,120.35,120.5,120.2,120.26,47741.0
2022-05-25 13:20:00,120.22,120.26,120.01,120.11,40598.0,120.22,120.26,120.01,120.11,40598.0
2022-05-25 13:25:00,120.11,120.28,119.96,120.19,64907.0,120.11,120.28,119.96,120.19,64907.0
2022-05-25 13:30:00,120.17,120.33,120.08,120.3,70582.0,120.17,120.33,120.08,120.3,70582.0
2022-05-25 13:35:00,120.29,120.74,120.27,120.47,62320.0,120.29,120.74,120.27,120.47,62320.0
2022-05-25 13:40:00,120.47,120.57,120.28,120.5,33641.0,120.47,120.57,120.28,120.5,33641.0
2022-05-25 13:45:00,120.56,120.59,120.4,120.5,16694.0,120.56,120.59,120.4,120.5,16694.0
2022-05-25 13:50:00,120.51,120.52,120.19,120.32,43386.0,120.51,120.52,120.19,120.32,43386.0
2022-05-25 13:55:00,120.27,120.59,120.22,120.59,28333.0,120.27,120.59,120.22,120.59,28333.0
2022-05-25 14:00:00,120.54,121.38,120.4,120.98,92542.0,120.54,121.38,120.4,120.98,92542.0
2022-05-25 14:05:00,121.0,121.19,119.66,120.13,131115.0,121.0,121.19,119.66,120.13,131115.0
2022-05-25 14:10:00,120.23,120.87,120.0,120.48,70756.0,120.23,120.87,120.0,120.48,70756.0
2022-05-25 14:15:00,120.48,121.09,120.38,120.63,77997.0,120.48,121.09,120.38,120.63,77997.0
2022-05-25 14:20:00,120.53,121.04,120.47,120.82,56971.0,120.53,121.04,120.47,120.82,56971.0
2022-05-25 14:25:00,120.77,121.35,120.73,121.35,41797.0,120.77,121.35,120.73,121.35,41797.0
2022-05-25 14:30:00,121.37,121.58,121.22,121.45,67042.0,121.37,121.58,121.22,121.45,67042.0
2022-05-25 14:35:00,121.44,121.59,121.17,121.2,45044.0,121.44,121.59,121.17,121.2,45044.0
2022-05-25 14:40:00,121.16,121.56,121.15,121.28,44542.0,121.16,121.56,121.15,121.28,44542.0
2022-05-25 14:45:00,121.21,121.39,121.07,121.15,65371.0,121.21,121.39,121.07,121.15,65371.0
2022-05-25 14:50:00,121.13,121.57,121.07,121.53,69147.0,121.13,121.57,121.07,121.53,69147.0
2022-05-25 14:55:00,121.56,121.73,121.5,121.61,84925.0,121.56,121.73,121.5,121.61,84925.0
2022-05-25 15:00:00,121.63,122.17,121.55,122.14,63550.0,121.63,122.17,121.55,122.14,63550.0
2022-05-25 15:05:00,122.11,122.28,121.94,122.17,88033.0,122.11,122.28,121.94,122.17,88033.0
2022-05-25 15:10:00,122.17,122.45,122.13,122.34,78665.0,122.17,122.45,122.13,122.34,78665.0
2022-05-25 15:15:00,122.36,122.36,122.1,122.24,66515.0,122.36,122.36,122.1,122.24,66515.0
2022-05-25 15:20:00,122.28,122.52,122.2,122.38,73599.0,122.28,122.52,122.2,122.38,73599.0
2022-05-25 15:25:00,122.36,122.55,122.29,122.34,78201.0,122.36,122.55,122.29,122.34,78201.0
2022-05-25 15:30:00,122.35,122.6,122.28,122.36,119748.0,122.35,122.6,122.28,122.36,119748.0
2022-05-25 15:35:00,122.34,122.36,121.97,122.09,73465.0,122.34,122.36,121.97,122.09,73465.0
2022-05-25 15:40:00,122.02,122.15,121.85,122.11,71125.0,122.02,122.15,121.85,122.11,71125.0
2022-05-25 15:45:00,122.11,122.22,121.78,121.87,89971.0,122.11,122.22,121.78,121.87,89971.0
2022-05-25 15:50:00,121.84,122.04,121.57,121.96,89641.0,121.84,122.04,121.57,121.96,89641.0
2022-05-25 15:55:00,121.94,122.17,121.93,122.04,181201.0,121.94,122.17,121.93,122.04,181201.0
2022-05-26 09:30:00,123.1,124.74,122.74,124.28,220587.0,123.1,124.74,122.74,124.28,220587.0
2022-05-26 09:35:00,124.2,124.9,123.86,123.98,169985.0,124.2,124.9,123.86,123.98,169985.0
2022-05-26 09:40:00,123.98,124.12,123.45,123.98,90880.0,123.98,124.12,123.45,123.98,90880.0
2022-05-26 09:45:00,123.98,125.22,123.81,124.69,157031.0,123.98,125.22,123.81,124.69,157031.0
2022-05-26 09:50:00,124.7,125.34,124.55,125.24,77652.0,124.7,125.34,124.55,125.24,77652.0
2022-05-26 09:55:00,125.21,125.58,125.04,125.5,108770.0,125.21,125.58,125.04,125.5,108770.0
2022-05-26 10:00:00,125.56,125.58,124.87,125.02,74247.0,125.56,125.58,124.87,125.02,74247.0
2022-05-26 10:05:00,125.05,125.56,125.0,125.3,57814.0,125.05,125.56,125.0,125.3,57814.0
2022-05-26 10:10:00,125.32,125.68,125.15,125.64,45508.0,125.32,125.68,125.15,125.64,45508.0
2022-05-26 10:15:00,125.68,126.13,125.67,126.13,78796.0,125.68,126.13,125.67,126.13,78796.0
2022-05-26 10:20:00,126.14,126.34,125.97,126.18,86064.0,126.14,126.34,125.97,126.18,86064.0
2022-05-26 10:25:00,126.2,126.3,125.59,125.6,82306.0,126.2,126.3,125.59,125.6,82306.0
2022-05-26 10:30:00,125.65,125.89,125.56,125.71,72157.0,125.65,125.89,125.56,125.71,72157.0
2022-05-26 10:35:00,125.73,126.62,125.73,126.57,96955.0,125.73,126.62,125.73,126.57,96955.0
2022-05-26 10:40:00,126.52,126.56,126.16,126.39,46498.0,126.52,126.56,126.16,126.39,46498.0
2022-05-26 10:45:00,126.45,126.6,126.27,126.56,69761.0,126.45,126.6,126.27,126.56,69761.0
2022-05-26 10:50:00,126.59,126.86,126.57,126.74,63407.0,126.59,126.86,126.57,126.74,63407.0
2022-05-26 10:55:00,126.79,126.94,126.6,126.83,46738.0,126.79,126.94,126.6,126.83,46738.0
2022-05-26 11:00:00,126.83,127.3,126.77,127.23,90801.0,126.83,127.3,126.77,127.23,90801.0
2022-05-26 11:05:00,127.24,127.45,127.12,127.41,88115.0,127.24,127.45,127.12,127.41,88115.0
2022-05-26 11:10:00,127.42,127.95,127.41,127.88,86316.0,127.42,127.95,127.41,127.88,86316.0
2022-05-26 11:15:00,127.9,128.0,127.71,127.89,139978.0,127.9,128.0,127.71,127.89,139978.0
2022-05-26 11:20:00,127.87,128.17,127.72,127.96,85145.0,127.87,128.17,127.72,127.96,85145.0
2022-05-26 11:25:00,127.99,128.15,127.6,128.02,91567.0,127.99,128.15,127.6,128.02,91567.0
2022-05-26 11:30:00,128.05,128.2,127.57,127.66,95875.0,128.05,128.2,127.57,127.66,95875.0
2022-05-26 11:35:00,127.65,128.01,127.57,127.72,79030.0,127.65,128.01,127.57,127.72,79030.0
2022-05-26 11:40:00,127.7,127.98,127.59,127.95,65391.0,127.7,127.98,127.59,127.95,65391.0
2022-05-26 11:45:00,127.94,128.03,127.72,127.95,94344.0,127.94,128.03,127.72,127.95,94344.0
2022-05-26 11:50:00,127.93,127.97,127.71,127.83,80772.0,127.93,127.97,127.71,127.83,80772.0
2022-05-26 11:55:00,127.84,128.15,127.83,128.03,65839.0,127.84,128.15,127.83,128.03,65839.0
2022-05-26 12:00:00,128.0,128.45,127.83,128.41,65029.0,128.0,128.45,127.83,128.41,65029.0
2022-05-26 12:05:00,128.43,128.45,128.03,128.1,57343.0,128.43,128.45,128.03,128.1,57343.0
2022-05-26 12:10:00,128.12,128.48,128.08,128.27,55068.0,128.12,128.48,128.08,128.27,55068.0
2022-05-26 12:15:00,128.28,128.41,128.07,128.4,50872.0,128.28,128.41,128.07,128.4,50872.0
2022-05-26 12:20:00,128.41,128.5,128.18,128.37,66625.0,128.41,128.5,128.18,128.37,66625.0
2022-05-26 12:25:00,128.37,128.68,128.06,128.66,75394.0,128.37,128.68,128.06,128.66,75394.0
2022-05-26 12:30:00,128.66,128.74,128.33,128.41,61692.0,128.66,128.74,128.33,128.41,61692.0
2022-05-26 12:35:00,128.41,128.51,128.09,128.45,42221.0,128.41,128.51,128.09,128.45,42221.0
2022-05-26 12:40:00,128.48,128.49,128.05,128.1,47100.0,128.48,128.49,128.05,128.1,47100.0
2022-05-26 12:45:00,128.09,128.45,127.94,128.34,52485.0,128.09,128.45,127.94,128.34,52485.0
2022-05-26 12:50:00,128.33,128.38,128.02,128.26,37465.0,128.33,128.38,128.02,128.26,37465.0
2022-05-26 12:55:00,128.3,128.61,128.24,128.61,52732.0,128.3,128.61,128.24,128.61,52732.0
2022-05-26 13:00:00,128.62,128.7,128.48,128.57,50462.0,128.62,128.7,128.48,128.57,50462.0
2022-05-26 13:05:00,128.59,128.79,128.46,128.78,33571.0,128.59,128.79,128.46,128.78,33571.0
2022-05-26 13:10:00,128.77,128.85,128.37,128.43,63446.0,128.77,128.85,128.37,128.43,63446.0
2022-05-26 13:15:00,128.42,128.43,128.13,128.29,44681.0,128.42,128.43,128.13,128.29,44681.0
2022-05-26 13:20:00,128.28,128.39,127.83,127.88,47524.0,128.28,128.39,127.83,127.88,47524.0
2022-05-26 13:25:00,127.87,128.0,127.74,127.83,51119.0,127.87,128.0,127.74,127.83,51119.0
2022-05-26 13:30:00,127.84,128.16,127.77,128.11,60770.0,127.84,128.16,127.77,128.11,60770.0
2022-05-26 13:35:00,128.11,128.11,127.8,127.92,47624.0,128.11,128.11,127.8,127.92,47624.0
2022-05-26 13:40:00,127.93,128.03,127.87,127.92,46864.0,127.93,128.03,127.87,127.92,46864.0
2022-05-26 13:45:00,127.92,128.19,127.91,128.17,34786.0,127.92,128.19,127.91,128.17,34786.0
2022-05-26 13:50:00,128.15,128.39,128.13,128.36,43359.0,128.15,128.39,128.13,128.36,43359.0
2022-05-26 13:55:00,128.35,128.67,128.19,128.54,82438.0,128.35,128.67,128.19,128.54,82438.0
2022-05-26 14:00:00,128.5,128.58,128.23,128.33,55709.0,128.5,128.58,128.23,128.33,55709.0
2022-05-26 14:05:00,128.34,128.48,128.05,128.44,48619.0,128.34,128.48,128.05,128.44,48619.0
2022-05-26 14:10:00,128.46,128.58,128.26,128.56,33880.0,128.46,128.58,128.26,128.56,33880.0
2022-05-26 14:15:00,128.52,128.64,128.4,128.47,35377.0,128.52,128.64,128.4,128.47,35377.0
2022-05-26 14:20:00,128.47,128.69,128.39,128.69,40568.0,128.47,128.69,128.39,128.69,40568.0
2022-05-26 14:25:00,128.7,128.76,128.49,128.52,37826.0,128.7,128.76,128.49,128.52,37826.0
2022-05-26 14:30:00,128.56,128.65,128.37,128.61,37641.0,128.56,128.65,128.37,128.61,37641.0
2022-05-26 14:35:00,128.61,128.67,128.32,128.48,51182.0,128.61,128.67,128.32,128.48,51182.0
2022-05-26 14:40:00,128.47,128.51,128.26,128.43,45650.0,128.47,128.51,128.26,128.43,45650.0
2022-05-26 14:45:00,128.45,128.45,128.24,128.33,44626.0,128.45,128.45,128.24,128.33,44626.0
2022-05-26 14:50:00,128.31,128.58,128.3,128.51,54347.0,128.31,128.58,128.3,128.51,54347.0
2022-05-26 14:55:00,128.47,128.78,128.44,128.73,49221.0,128.47,128.78,128.44,128.73,49221.0
2022-05-26 15:00:00,128.73,128.76,127.93,127.97,75606.0,128.73,128.76,127.93,127.97,75606.0
2022-05-26 15:05:00,128.0,128.26,127.89,128.15,65155.0,128.0,128.26,127.89,128.15,65155.0
2022-05-26 15:10:00,128.14,128.17,127.62,127.73,103042.0,128.14,128.17,127.62,127.73,103042.0
2022-05-26 15:15:00,127.73,127.81,127.29,127.54,136434.0,127.73,127.81,127.29,127.54,136434.0
2022-05-26 15:20:00,127.53,127.74,127.4,127.7,89268.0,127.53,127.74,127.4,127.7,89268.0
2022-05-26 15:25:00,127.72,127.95,127.59,127.82,68034.0,127.72,127.95,127.59,127.82,68034.0
2022-05-26 15:30:00,127.79,128.28,127.79,128.26,106695.0,127.79,128.28,127.79,128.26,106695.0
2022-05-26 15:35:00,128.26,128.27,127.98,128.17,81060.0,128.26,128.27,127.98,128.17,81060.0
2022-05-26 15:40:00,128.15,128.36,128.11,128.29,101057.0,128.15,128.36,128.11,128.29,101057.0
2022-05-26 15:45:00,128.3,128.43,128.04,128.34,152020.0,128.3,128.43,128.04,128.34,152020.0
2022-05-26 15:50:00,128.33,128.43,127.8,127.83,147304.0,128.33,128.43,127.8,127.83,147304.0
2022-05-26 15:55:00,127.82,127.92,127.6,127.77,266590.0,127.82,127.92,127.6,127.77,266590.0
2022-05-27 09:30:00,128.64,129.67,128.32,129.34,232076.0,128.64,129.67,128.32,129.34,232076.0
2022-05-27 09:35:00,129.39,130.42,129.35,130.14,168694.0,129.39,130.42,129.35,130.14,168694.0
2022-05-27 09:40:00,130.14,130.59,129.47,129.59,148829.0,130.14,130.59,129.47,129.59,148829.0
2022-05-27 09:45:00,129.6,130.35,129.38,130.09,111934.0,129.6,130.35,129.38,130.09,111934.0
2022-05-27 09:50:00,130.01,130.69,129.99,130.57,127517.0,130.01,130.69,129.99,130.57,127517.0
2022-05-27 09:55:00,130.58,130.97,130.53,130.8,96736.0,130.58,130.97,130.53,130.8,96736.0
2022-05-27 10:00:00,130.83,131.47,130.66,131.45,168798.0,130.83,131.47,130.66,131.45,168798.0
2022-05-27 10:05:00,131.43,131.85,131.43,131.61,156100.0,131.43,131.85,131.43,131.61,156100.0
2022-05-27 10:10:00,131.61,131.95,131.57,131.81,102217.0,131.61,131.95,131.57,131.81,102217.0
2022-05-27 10:15:00,131.76,131.97,131.64,131.86,116420.0,131.76,131.97,131.64,131.86,116420.0
2022-05-27 10:20:00,131.85,131.93,131.69,131.77,65588.0,131.85,131.93,131.69,131.77,65588.0
2022-05-27 10:25:00,131.77,131.81,131.43,131.45,85582.0,131.77,131.81,131.43,131.45,85582.0
2022-05-27 10:30:00,131.46,131.62,131.29,131.47,74099.0,131.46,131.62,131.29,131.47,74099.0
2022-05-27 10:35:00,131.49,131.85,131.3,131.37,61267.0,131.49,131.85,131.3,131.37,61267.0
2022-05-27 10:40:00,131.36,131.45,131.16,131.4,87693.0,131.36,131.45,131.16,131.4,87693.0
2022-05-27 10:45:00,131.41,131.64,131.32,131.58,119783.0,131.41,131.64,131.32,131.58,119783.0
2022-05-27 10:50:00,131.57,131.75,131.45,131.63,98814.0,131.57,131.75,131.45,131.63,98814.0
2022-05-27 10:55:00,131.61,131.65,131.23,131.3,87382.0,131.61,131.65,131.23,131.3,87382.0
2022-05-27 11:00:00,131.35,131.37,131.07,131.09,70803.0,131.35,131.37,131.07,131.09,70803.0
2022-05-27 11:05:00,131.07,131.44,130.88,131.28,81136.0,131.07,131.44,130.88,131.28,81136.0
2022-05-27 11:10:00,131.27,131.48,131.07,131.08,47454.0,131.27,131.48,131.07,131.08,47454.0
2022-05-27 11:15:00,131.04,131.37,130.96,131.28,50703.0,131.04,131.37,130.96,131.28,50703.0
2022-05-27 11:20:00,131.28,131.31,131.15,131.22,30270.0,131.28,131.31,131.15,131.22,30270.0
2022-05-27 11:25:00,131.19,131.2,130.82,130.94,48381.0,131.19,131.2,130.82,130.94,48381.0
2022-05-27 11:30:00,130.91,131.36,130.86,131.11,39103.0,130.91,131.36,130.86,131.11,39103.0
2022-05-27 11:35:00,131.11,131.37,130.96,131.31,39093.0,131.11,131.37,130.96,131.31,39093.0
2022-05-27 11:40:00,131.33,131.55,131.32,131.35,38109.0,131.33,131.55,131.32,131.35,38109.0
2022-05-27 11:45:00,131.36,131.42,131.19,131.3,30251.0,131.36,131.42,131.19,131.3,30251.0
2022-05-27 11:50:00,131.3,131.48,131.2,131.39,30520.0,131.3,131.48,131.2,131.39,30520.0
2022-05-27 11:55:00,131.38,131.49,131.33,131.4,23100.0,131.38,131.49,131.33,131.4,23100.0
2022-05-27 12:00:00,131.43,131.7,131.4,131.62,37401.0,131.43,131.7,131.4,131.62,37401.0
2022-05-27 12:05:00,131.63,131.73,131.52,131.61,30344.0,131.63,131.73,131.52,131.61,30344.0
2022-05-27 12:10:00,131.61,131.77,131.56,131.7,61364.0,131.61,131.77,131.56,131.7,61364.0
2022-05-27 12:15:00,131.68,131.72,131.08,131.27,41954.0,131.68,131.72,131.08,131.27,41954.0
2022-05-27 12:20:00,131.25,131.41,131.14,131.21,39225.0,131.25,131.41,131.14,131.21,39225.0
2022-05-27 12:25:00,131.17,131.22,131.01,131.11,58177.0,131.17,131.22,131.01,131.11,58177.0
2022-05-27 12:30:00,131.06,131.13,130.73,130.81,56153.0,131.06,131.13,130.73,130.81,56153.0
2022-05-27 12:35:00,130.78,130.85,130.58,130.8,53605.0,130.78,130.85,130.58,130.8,53605.0
2022-05-27 12:40:00,130.77,131.0,130.7,130.95,54203.0,130.77,131.0,130.7,130.95,54203.0
2022-05-27 12:45:00,130.97,130.99,130.58,130.59,41807.0,130.97,130.99,130.58,130.59,41807.0
2022-05-27 12:50:00,130.61,130.75,130.39,130.72,55670.0,130.61,130.75,130.39,130.72,55670.0
2022-05-27 12:55:00,130.71,131.14,130.71,131.03,45705.0,130.71,131.14,130.71,131.03,45705.0
2022-05-27 13:00:00,131.01,131.24,130.91,131.2,32753.0,131.01,131.24,130.91,131.2,32753.0
2022-05-27 13:05:00,131.2,131.21,131.02,131.1,27305.0,131.2,131.21,131.02,131.1,27305.0
2022-05-27 13:10:00,131.08,131.21,131.07,131.07,24042.0,131.08,131.21,131.07,131.07,24042.0
2022-05-27 13:15:00,131.08,131.1,130.87,131.04,36189.0,131.08,131.1,130.87,131.04,36189.0
2022-05-27 13:20:00,131.04,131.04,130.7,130.88,26976.0,131.04,131.04,130.7,130.88,26976.0
2022-05-27 13:25:00,130.91,131.04,130.88,130.95,28410.0,130.91,131.04,130.88,130.95,28410.0
2022-05-27 13:30:00,130.98,131.04,130.82,130.84,23795.0,130.98,131.04,130.82,130.84,23795.0
2022-05-27 13:35:00,130.84,131.05,130.79,130.79,32675.0,130.84,131.05,130.79,130.79,32675.0
2022-05-27 13:40:00,130.78,130.85,130.58,130.7,35530.0,130.78,130.85,130.58,130.7,35530.0
2022-05-27 13:45:00,130.77,130.85,130.7,130.8,20092.0,130.77,130.85,130.7,130.8,20092.0
2022-05-27 13:50:00,130.76,131.0,130.76,130.83,25841.0,130.76,131.0,130.76,130.83,25841.0
2022-05-27 13:55:00,130.83,130.98,130.77,130.92,21923.0,130.83,130.98,130.77,130.92,21923.0
2022-05-27 14:00:00,130.95,131.15,130.88,131.07,27697.0,130.95,131.15,130.88,131.07,27697.0
2022-05-27 14:05:00,131.09,131.27,131.06,131.27,30442.0,131.09,131.27,131.06,131.27,30442.0
2022-05-27 14:10:00,131.27,131.36,131.19,131.33,26096.0,131.27,131.36,131.19,131.33,26096.0
2022-05-27 14:15:00,131.31,131.35,131.23,131.32,20710.0,131.31,131.35,131.23,131.32,20710.0
2022-05-27 14:20:00,131.32,131.41,131.3,131.34,22758.0,131.32,131.41,131.3,131.34,22758.0
2022-05-27 14:25:00,131.34,131.39,131.26,131.35,21825.0,131.34,131.39,131.26,131.35,21825.0
2022-05-27 14:30:00,131.36,131.57,131.27,131.44,72018.0,131.36,131.57,131.27,131.44,72018.0
2022-05-27 14:35:00,131.44,131.56,131.4,131.44,39501.0,131.44,131.56,131.4,131.44,39501.0
2022-05-27 14:40:00,131.42,131.42,131.18,131.32,31377.0,131.42,131.42,131.18,131.32,31377.0
2022-05-27 14:45:00,131.32,131.42,131.25,131.41,18753.0,131.32,131.42,131.25,131.41,18753.0
2022-05-27 14:50:00,131.38,131.5,131.32,131.44,19570.0,131.38,131.5,131.32,131.44,19570.0
2022-05-27 14:55:00,131.44,131.62,131.4,131.58,28284.0,131.44,131.62,131.4,131.58,28284.0
2022-05-27 15:00:00,131.57,131.73,131.46,131.55,55891.0,131.57,131.73,131.46,131.55,55891.0
2022-05-27 15:05:00,131.56,131.72,131.51,131.66,37744.0,131.56,131.72,131.51,131.66,37744.0
2022-05-27 15:10:00,131.66,131.8,131.59,131.73,43684.0,131.66,131.8,131.59,131.73,43684.0
2022-05-27 15:15:00,131.74,131.81,131.55,131.77,33318.0,131.74,131.81,131.55,131.77,33318.0
2022-05-27 15:20:00,131.75,131.79,131.66,131.78,32272.0,131.75,131.79,131.66,131.78,32272.0
2022-05-27 15:25:00,131.81,131.86,131.73,131.73,37666.0,131.81,131.86,131.73,131.73,37666.0
2022-05-27 15:30:00,131.72,131.86,131.68,131.73,89645.0,131.72,131.86,131.68,131.73,89645.0
2022-05-27 15:35:00,131.72,131.73,131.36,131.49,83733.0,131.72,131.73,131.36,131.49,83733.0
2022-05-27 15:40:00,131.48,131.61,131.4,131.59,111325.0,131.48,131.61,131.4,131.59,111325.0
2022-05-27 15:45:00,131.6,131.68,131.47,131.68,110989.0,131.6,131.68,131.47,131.68,110989.0
2022-05-27 15:50:00,131.69,131.8,131.5,131.75,156210.0,131.69,131.8,131.5,131.75,156210.0
2022-05-27 15:55:00,131.76,132.23,131.75,132.22,401596.0,131.76,132.23,131.75,132.22,401596.0
2022-05-31 09:30:00,131.03,131.61,129.2,129.4,384253.0,131.03,131.61,129.2,129.4,384253.0
2022-05-31 09:35:00,129.34,131.06,129.34,129.52,200231.0,129.34,131.06,129.34,129.52,200231.0
2022-05-31 09:40:00,129.53,130.11,129.11,129.34,125477.0,129.53,130.11,129.11,129.34,125477.0
2022-05-31 09:45:00,129.31,130.1,129.17,129.22,99528.0,129.31,130.1,129.17,129.22,99528.0
2022-05-31 09:50:00,129.24,129.56,128.86,129.24,135053.0,129.24,129.56,128.86,129.24,135053.0
2022-05-31 09:55:00,129.22,130.25,129.2,130.0,148958.0,129.22,130.25,129.2,130.0,148958.0
2022-05-31 10:00:00,130.0,130.29,129.06,129.09,83789.0,130.0,130.29,129.06,129.09,83789.0
2022-05-31 10:05:00,129.1,129.52,129.06,129.24,88431.0,129.1,129.52,129.06,129.24,88431.0
2022-05-31 10:10:00,129.23,130.13,129.09,130.02,90139.0,129.23,130.13,129.09,130.02,90139.0
2022-05-31 10:15:00,130.05,130.69,129.9,130.66,65287.0,130.05,130.69,129.9,130.66,65287.0
2022-05-31 10:20:00,130.65,131.37,130.62,131.28,97591.0,130.65,131.37,130.62,131.28,97591.0
2022-05-31 10:25:00,131.28,131.48,130.52,130.59,99688.0,131.28,131.48,130.52,130.59,99688.0
2022-05-31 10:30:00,130.55,131.75,130.55,131.23,81595.0,130.55,131.75,130.55,131.23,81595.0
2022-05-31 10:35:00,131.2,131.44,130.73,131.03,65030.0,131.2,131.44,130.73,131.03,65030.0
2022-05-31 10:40:00,131.03,131.77,130.95,131.77,69968.0,131.03,131.77,130.95,131.77,69968.0
2022-05-31 10:45:00,131.77,132.1,131.49,131.63,124825.0,131.77,132.1,131.49,131.63,124825.0
2022-05-31 10:50:00,131.56,132.4,131.47,132.38,100635.0,131.56,132.4,131.47,132.38,100635.0
2022-05-31 10:55:00,132.39,132.45,131.85,132.17,86139.0,132.39,132.45,131.85,132.17,86139.0
2022-05-31 11:00:00,132.19,132.65,132.08,132.64,83879.0,132.19,132.65,132.08,132.64,83879.0
2022-05-31 11:05:00,132.63,132.7,131.66,131.86,106366.0,132.63,132.7,131.66,131.86,106366.0
2022-05-31 11:10:00,131.9,131.93,131.56,131.63,70943.0,131.9,131.93,131.56,131.63,70943.0
2022-05-31 11:15:00,131.6,132.03,131.52,132.0,55449.0,131.6,132.03,131.52,132.0,55449.0
2022-05-31 11:20:00,131.99,132.14,131.32,131.38,50826.0,131.99,132.14,131.32,131.38,50826.0
2022-05-31 11:25:00,131.42,131.94,131.35,131.53,43875.0,131.42,131.94,131.35,131.53,43875.0
2022-05-31 11:30:00,131.5,131.58,131.18,131.3,45196.0,131.5,131.58,131.18,131.3,45196.0
2022-05-31 11:35:00,131.3,131.8,131.24,131.79,26167.0,131.3,131.8,131.24,131.79,26167.0
2022-05-31 11:40:00,131.82,131.82,131.55,131.69,26305.0,131.82,131.82,131.55,131.69,26305.0
2022-05-31 11:45:00,131.72,132.08,131.7,132.06,33942.0,131.72,132.08,131.7,132.06,33942.0
2022-05-31 11:50:00,132.01,132.44,132.01,132.34,49632.0,132.01,132.44,132.01,132.34,49632.0
2022-05-31 11:55:00,132.37,132.6,132.37,132.5,85223.0,132.37,132.6,132.37,132.5,85223.0
2022-05-31 12:00:00,132.49,132.99,132.45,132.9,59934.0,132.49,132.99,132.45,132.9,59934.0
2022-05-31 12:05:00,132.89,132.89,132.58,132.65,40228.0,132.89,132.89,132.58,132.65,40228.0
2022-05-31 12:10:00,132.68,132.76,132.24,132.25,42539.0,132.68,132.76,132.24,132.25,42539.0
2022-05-31 12:15:00,132.2,132.36,131.84,132.15,68102.0,132.2,132.36,131.84,132.15,68102.0
2022-05-31 12:20:00,132.15,132.15,131.78,132.03,25468.0,132.15,132.15,131.78,132.03,25468.0
2022-05-31 12:25:00,132.02,132.3,132.01,132.3,41300.0,132.02,132.3,132.01,132.3,41300.0
2022-05-31 12:30:00,132.32,132.39,132.13,132.29,28786.0,132.32,132.39,132.13,132.29,28786.0
2022-05-31 12:35:00,132.31,132.52,132.07,132.46,42668.0,132.31,132.52,132.07,132.46,42668.0
2022-05-31 12:40:00,132.46,132.71,132.45,132.51,32212.0,132.46,132.71,132.45,132.51,32212.0
2022-05-31 12:45:00,132.54,132.62,132.32,132.4,35967.0,132.54,132.62,132.32,132.4,35967.0
2022-05-31 12:50:00,132.4,132.54,132.3,132.41,25011.0,132.4,132.54,132.3,132.41,25011.0
2022-05-31 12:55:00,132.42,132.59,132.17,132.21,36875.0,132.42,132.59,132.17,132.21,36875.0
2022-05-31 13:00:00,132.2,132.26,131.69,131.8,45434.0,132.2,132.26,131.69,131.8,45434.0
2022-05-31 13:05:00,131.77,132.37,131.75,132.31,42226.0,131.77,132.37,131.75,132.31,42226.0
2022-05-31 13:10:00,132.28,132.28,131.9,131.96,37115.0,132.28,132.28,131.9,131.96,37115.0
2022-05-31 13:15:00,131.98,131.98,131.48,131.61,52645.0,131.98,131.98,131.48,131.61,52645.0
2022-05-31 13:20:00,131.58,131.66,131.34,131.38,38511.0,131.58,131.66,131.34,131.38,38511.0
2022-05-31 13:25:00,131.37,131.55,131.25,131.45,45264.0,131.37,131.55,131.25,131.45,45264.0
2022-05-31 13:30:00,131.39,132.0,131.32,131.97,51967.0,131.39,132.0,131.32,131.97,51967.0
2022-05-31 13:35:00,131.96,132.23,131.71,131.87,57557.0,131.96,132.23,131.71,131.87,57557.0
2022-05-31 13:40:00,131.92,132.15,131.85,132.03,34084.0,131.92,132.15,131.85,132.03,34084.0
2022-05-31 13:45:00,131.99,132.18,131.88,132.04,30718.0,131.99,132.18,131.88,132.04,30718.0
2022-05-31 13:50:00,132.02,132.47,132.0,132.29,42641.0,132.02,132.47,132.0,132.29,42641.0
2022-05-31 13:55:00,132.32,132.81,132.27,132.76,47918.0,132.32,132.81,132.27,132.76,47918.0
2022-05-31 14:00:00,132.72,132.77,132.44,132.48,62850.0,132.72,132.77,132.44,132.48,62850.0
2022-05-31 14:05:00,132.47,132.57,132.28,132.53,53841.0,132.47,132.57,132.28,132.53,53841.0
2022-05-31 14:10:00,132.62,132.72,132.41,132.57,42540.0,132.62,132.72,132.41,132.57,42540.0
2022-05-31 14:15:00,132.55,132.7,132.42,132.63,26543.0,132.55,132.7,132.42,132.63,26543.0
2022-05-31 14:20:00,132.59,132.74,132.22,132.43,63684.0,132.59,132.74,132.22,132.43,63684.0
2022-05-31 14:25:00,132.4,132.4,132.19,132.26,27687.0,132.4,132.4,132.19,132.26,27687.0
2022-05-31 14:30:00,132.31,132.37,132.01,132.08,33603.0,132.31,132.37,132.01,132.08,33603.0
2022-05-31 14:35:00,132.08,132.31,132.02,132.2,24270.0,132.08,132.31,132.02,132.2,24270.0
2022-05-31 14:40:00,132.16,132.16,131.47,131.56,51254.0,132.16,132.16,131.47,131.56,51254.0
2022-05-31 14:45:00,131.48,131.52,130.79,130.96,81232.0,131.48,131.52,130.79,130.96,81232.0
2022-05-31 14:50:00,130.93,131.04,130.65,130.68,81821.0,130.93,131.04,130.65,130.68,81821.0
2022-05-31 14:55:00,130.6,130.85,130.47,130.8,66204.0,130.6,130.85,130.47,130.8,66204.0
2022-05-31 15:00:00,130.75,130.86,130.47,130.81,70987.0,130.75,130.86,130.47,130.81,70987.0
2022-05-31 15:05:00,130.78,131.17,130.57,131.1,63772.0,130.78,131.17,130.57,131.1,63772.0
2022-05-31 15:10:00,131.08,131.21,130.85,131.19,75073.0,131.08,131.21,130.85,131.19,75073.0
2022-05-31 15:15:00,131.14,131.62,131.1,131.14,77173.0,131.14,131.62,131.1,131.14,77173.0
2022-05-31 15:20:00,131.16,131.55,131.14,131.34,57231.0,131.16,131.55,131.14,131.34,57231.0
2022-05-31 15:25:00,131.33,131.52,131.21,131.41,55568.0,131.33,131.52,131.21,131.41,55568.0
2022-05-31 15:30:00,131.44,131.85,131.44,131.67,58990.0,131.44,131.85,131.44,131.67,58990.0
2022-05-31 15:35:00,131.67,131.71,131.45,131.57,49690.0,131.67,131.71,131.45,131.57,49690.0
2022-05-31 15:40:00,131.57,131.72,131.32,131.38,70798.0,131.57,131.72,131.32,131.38,70798.0
2022-05-31 15:45:00,131.38,131.64,131.34,131.51,73907.0,131.38,131.64,131.34,131.51,73907.0
2022-05-31 15:50:00,131.5,132.19,131.46,131.8,138786.0,131.5,132.19,131.46,131.8,138786.0
2022-05-31 15:55:00,131.8,131.82,131.21,131.47,195568.0,131.8,131.82,131.21,131.47,195568.0
2022-06-01 09:30:00,133.0,134.33,132.1,132.34,352692.0,133.0,134.33,132.1,132.34,352692.0
2022-06-01 09:35:00,132.29,132.29,130.81,130.91,267499.0,132.29,132.29,130.81,130.91,267499.0
2022-06-01 09:40:00,130.83,131.1,130.18,130.78,185844.0,130.83,131.1,130.18,130.78,185844.0
2022-06-01 09:45:00,130.8,131.27,130.39,131.06,146744.0,130.8,131.27,130.39,131.06,146744.0
2022-06-01 09:50:00,131.01,131.15,129.87,130.3,219732.0,131.01,131.15,129.87,130.3,219732.0
2022-06-01 09:55:00,130.38,130.6,129.87,130.47,150127.0,130.38,130.6,129.87,130.47,150127.0
2022-06-01 10:00:00,130.52,130.72,129.84,130.04,108221.0,130.52,130.72,129.84,130.04,108221.0
2022-06-01 10:05:00,130.02,130.15,129.57,129.75,103872.0,130.02,130.15,129.57,129.75,103872.0
2022-06-01 10:10:00,129.78,130.06,129.32,129.56,133036.0,129.78,130.06,129.32,129.56,133036.0
2022-06-01 10:15:00,129.49,129.5,128.7,129.0,171721.0,129.49,129.5,128.7,129.0,171721.0
2022-06-01 10:20:00,129.03,129.24,128.72,128.76,89638.0,129.03,129.24,128.72,128.76,89638.0
2022-06-01 10:25:00,128.75,128.9,128.28,128.45,121376.0,128.75,128.9,128.28,128.45,121376.0
2022-06-01 10:30:00,128.35,128.59,127.73,127.78,168966.0,128.35,128.59,127.73,127.78,168966.0
2022-06-01 10:35:00,127.77,128.35,127.66,128.22,99161.0,127.77,128.35,127.66,128.22,99161.0
2022-06-01 10:40:00,128.27,128.45,128.05,128.27,90939.0,128.27,128.45,128.05,128.27,90939.0
2022-06-01 10:45:00,128.28,128.5,127.74,127.75,75835.0,128.28,128.5,127.74,127.75,75835.0
2022-06-01 10:50:00,127.75,128.43,127.68,128.37,78460.0,127.75,128.43,127.68,128.37,78460.0
2022-06-01 10:55:00,128.35,128.58,128.22,128.3,66719.0,128.35,128.58,128.22,128.3,66719.0
2022-06-01 11:00:00,128.35,128.35,127.65,127.96,80531.0,128.35,128.35,127.65,127.96,80531.0
2022-06-01 11:05:00,127.96,128.24,127.76,127.76,66231.0,127.96,128.24,127.76,127.76,66231.0
2022-06-01 11:10:00,127.77,128.23,127.76,128.05,52224.0,127.77,128.23,127.76,128.05,52224.0
2022-06-01 11:15:00,128.06,128.14,127.72,127.83,79491.0,128.06,128.14,127.72,127.83,79491.0
2022-06-01 11:20:00,127.84,127.84,127.35,127.57,121933.0,127.84,127.84,127.35,127.57,121933.0
2022-06-01 11:25:00,127.61,127.87,127.32,127.87,89539.0,127.61,127.87,127.32,127.87,89539.0
2022-06-01 11:30:00,127.86,128.12,127.69,127.82,105414.0,127.86,128.12,127.69,127.82,105414.0
2022-06-01 11:35:00,127.88,127.98,127.47,127.78,70455.0,127.88,127.98,127.47,127.78,70455.0
2022-06-01 11:40:00,127.76,127.77,127.53,127.57,47381.0,127.76,127.77,127.53,127.57,47381.0
2022-06-01 11:45:00,127.56,127.98,127.45,127.85,89585.0,127.56,127.98,127.45,127.85,89585.0
2022-06-01 11:50:00,127.83,128.06,127.64,127.96,66503.0,127.83,128.06,127.64,127.96,66503.0
2022-06-01 11:55:00,127.94,128.01,127.38,127.42,82032.0,127.94,128.01,127.38,127.42,82032.0
2022-06-01 12:00:00,127.39,127.41,127.01,127.19,103856.0,127.39,127.41,127.01,127.19,103856.0
2022-06-01 12:05:00,127.16,127.64,127.09,127.52,74247.0,127.16,127.64,127.09,127.52,74247.0
2022-06-01 12:10:00,127.5,127.54,127.16,127.52,77026.0,127.5,127.54,127.16,127.52,77026.0
2022-06-01 12:15:00,127.55,127.87,127.47,127.77,85790.0,127.55,127.87,127.47,127.77,85790.0
2022-06-01 12:20:00,127.77,128.14,127.7,127.98,67611.0,127.77,128.14,127.7,127.98,67611.0
2022-06-01 12:25:00,128.0,128.13,127.91,127.91,85156.0,128.0,128.13,127.91,127.91,85156.0
2022-06-01 12:30:00,127.9,128.33,127.85,128.11,77735.0,127.9,128.33,127.85,128.11,77735.0
2022-06-01 12:35:00,128.07,128.12,127.9,127.99,28899.0,128.07,128.12,127.9,127.99,28899.0
2022-06-01 12:40:00,128.06,128.2,128.01,128.08,35307.0,128.06,128.2,128.01,128.08,35307.0
2022-06-01 12:45:00,128.09,128.13,127.71,127.84,65403.0,128.09,128.13,127.71,127.84,65403.0
2022-06-01 12:50:00,127.87,128.38,127.58,128.35,87333.0,127.87,128.38,127.58,128.35,87333.0
2022-06-01 12:55:00,128.34,128.52,128.13,128.33,79949.0,128.34,128.52,128.13,128.33,79949.0
2022-06-01 13:00:00,128.33,128.53,128.13,128.19,38542.0,128.33,128.53,128.13,128.19,38542.0
2022-06-01 13:05:00,128.17,128.69,128.15,128.58,38807.0,128.17,128.69,128.15,128.58,38807.0
2022-06-01 13:10:00,128.57,128.72,128.25,128.29,37388.0,128.57,128.72,128.25,128.29,37388.0
2022-06-01 13:15:00,128.27,128.77,128.26,128.53,48824.0,128.27,128.77,128.26,128.53,48824.0
2022-06-01 13:20:00,128.53,128.66,128.25,128.41,51636.0,128.53,128.66,128.25,128.41,51636.0
2022-06-01 13:25:00,128.42,128.71,128.41,128.67,45301.0,128.42,128.71,128.41,128.67,45301.0
2022-06-01 13:30:00,128.69,128.82,128.4,128.8,49853.0,128.69,128.82,128.4,128.8,49853.0
2022-06-01 13:35:00,128.8,129.05,128.76,128.92,72388.0,128.8,129.05,128.76,128.92,72388.0
2022-06-01 13:40:00,128.91,129.17,128.81,128.95,57070.0,128.91,129.17,128.81,128.95,57070.0
2022-06-01 13:45:00,128.97,129.0,128.67,128.77,42331.0,128.97,129.0,128.67,128.77,42331.0
2022-06-01 13:50:00,128.78,128.99,128.72,128.86,73202.0,128.78,128.99,128.72,128.86,73202.0
2022-06-01 13:55:00,128.84,129.25,128.77,128.84,65858.0,128.84,129.25,128.77,128.84,65858.0
2022-06-01 14:00:00,128.83,129.19,128.74,129.12,57534.0,128.83,129.19,128.74,129.12,57534.0
2022-06-01 14:05:00,129.09,129.32,128.81,128.95,58870.0,129.09,129.32,128.81,128.95,58870.0
2022-06-01 14:10:00,128.91,129.2,128.84,129.13,34689.0,128.91,129.2,128.84,129.13,34689.0
2022-06-01 14:15:00,129.17,129.38,128.97,129.12,41480.0,129.17,129.38,128.97,129.12,41480.0
2022-06-01 14:20:00,129.12,129.67,128.94,129.62,72337.0,129.12,129.67,128.94,129.62,72337.0
2022-06-01 14:25:00,129.61,129.84,129.45,129.56,92321.0,129.61,129.84,129.45,129.56,92321.0
2022-06-01 14:30:00,129.61,129.71,129.47,129.65,44113.0,129.61,129.71,129.47,129.65,44113.0
2022-06-01 14:35:00,129.64,129.68,129.31,129.31,64015.0,129.64,129.68,129.31,129.31,64015.0
2022-06-01 14:40:00,129.28,129.7,129.28,129.7,75194.0,129.28,129.7,129.28,129.7,75194.0
2022-06-01 14:45:00,129.73,129.77,129.4,129.71,58878.0,129.73,129.77,129.4,129.71,58878.0
2022-06-01 14:50:00,129.72,129.72,129.36,129.38,68563.0,129.72,129.72,129.36,129.38,68563.0
2022-06-01 14:55:00,129.38,129.52,129.09,129.2,79458.0,129.38,129.52,129.09,129.2,79458.0
2022-06-01 15:00:00,129.21,129.52,129.06,129.24,75200.0,129.21,129.52,129.06,129.24,75200.0
2022-06-01 15:05:00,129.21,129.75,129.21,129.67,53632.0,129.21,129.75,129.21,129.67,53632.0
2022-06-01 15:10:00,129.64,130.13,129.59,130.09,56390.0,129.64,130.13,129.59,130.09,56390.0
2022-06-01 15:15:00,130.11,130.29,129.91,130.25,85162.0,130.11,130.29,129.91,130.25,85162.0
2022-06-01 15:20:00,130.23,130.44,130.17,130.39,96596.0,130.23,130.44,130.17,130.39,96596.0
2022-06-01 15:25:00,130.38,130.47,130.11,130.36,78744.0,130.38,130.47,130.11,130.36,78744.0
2022-06-01 15:30:00,130.36,130.5,130.18,130.47,115181.0,130.36,130.5,130.18,130.47,115181.0
2022-06-01 15:35:00,130.46,130.76,130.37,130.7,136840.0,130.46,130.76,130.37,130.7,136840.0
2022-06-01 15:40:00,130.74,131.07,130.68,130.88,137348.0,130.74,131.07,130.68,130.88,137348.0
2022-06-01 15:45:00,130.89,131.26,130.79,131.17,273755.0,130.89,131.26,130.79,131.17,273755.0
2022-06-01 15:50:00,131.15,131.41,130.89,130.92,266452.0,131.15,131.41,130.89,130.92,266452.0
2022-06-01 15:55:00,130.91,130.95,130.5,130.64,350268.0,130.91,130.95,130.5,130.64,350268.0
2022-06-02 09:30:00,132.14,133.45,131.87,133.17,439468.0,132.14,133.45,131.87,133.17,439468.0
2022-06-02 09:35:00,133.26,134.62,133.08,134.38,379889.0,133.26,134.62,133.08,134.38,379889.0
2022-06-02 09:40:00,134.39,134.62,133.42,134.52,285990.0,134.39,134.62,133.42,134.52,285990.0
2022-06-02 09:45:00,134.34,136.08,134.33,136.04,305508.0,134.34,136.08,134.33,136.04,305508.0
2022-06-02 09:50:00,136.02,136.03,134.71,134.8,169779.0,136.02,136.03,134.71,134.8,169779.0
2022-06-02 09:55:00,134.71,135.13,134.03,135.01,178283.0,134.71,135.13,134.03,135.01,178283.0
2022-06-02 10:00:00,134.98,136.07,134.74,136.02,183649.0,134.98,136.07,134.74,136.02,183649.0
2022-06-02 10:05:00,136.09,136.25,134.91,135.03,151125.0,136.09,136.25,134.91,135.03,151125.0
2022-06-02 10:10:00,135.05,136.45,135.04,136.11,169711.0,135.05,136.45,135.04,136.11,169711.0
2022-06-02 10:15:00,136.03,136.06,135.03,135.08,113177.0,136.03,136.06,135.03,135.08,113177.0
2022-06-02 10:20:00,135.15,135.44,134.69,135.07,113425.0,135.15,135.44,134.69,135.07,113425.0
2022-06-02 10:25:00,135.02,135.54,134.62,135.54,81583.0,135.02,135.54,134.62,135.54,81583.0
2022-06-02 10:30:00,135.55,136.18,135.4,135.96,102031.0,135.55,136.18,135.4,135.96,102031.0
2022-06-02 10:35:00,135.93,136.39,135.62,136.01,257220.0,135.93,136.39,135.62,136.01,257220.0
2022-06-02 10:40:00,136.08,136.67,135.66,136.59,112126.0,136.08,136.67,135.66,136.59,112126.0
2022-06-02 10:45:00,136.56,136.96,136.34,136.55,134151.0,136.56,136.96,136.34,136.55,134151.0
2022-06-02 10:50:00,136.52,136.8,136.1,136.71,81338.0,136.52,136.8,136.1,136.71,81338.0
2022-06-02 10:55:00,136.72,137.22,136.72,136.98,132961.0,136.72,137.22,136.72,136.98,132961.0
2022-06-02 11:00:00,136.97,137.63,136.94,137.37,145865.0,136.97,137.63,136.94,137.37,145865.0
2022-06-02 11:05:00,137.35,137.6,137.27,137.48,76481.0,137.35,137.6,137.27,137.48,76481.0
2022-06-02 11:10:00,137.5,138.25,137.47,138.12,130818.0,137.5,138.25,137.47,138.12,130818.0
2022-06-02 11:15:00,138.15,138.2,137.43,137.5,108455.0,138.15,138.2,137.43,137.5,108455.0
2022-06-02 11:20:00,137.5,137.68,137.4,137.68,104130.0,137.5,137.68,137.4,137.68,104130.0
2022-06-02 11:25:00,137.7,137.99,137.52,137.95,105788.0,137.7,137.99,137.52,137.95,105788.0
2022-06-02 11:30:00,137.97,138.01,137.44,137.55,96241.0,137.97,138.01,137.44,137.55,96241.0
2022-06-02 11:35:00,137.55,137.61,137.28,137.5,80995.0,137.55,137.61,137.28,137.5,80995.0
2022-06-02 11:40:00,137.55,138.22,137.55,137.99,85189.0,137.55,138.22,137.55,137.99,85189.0
2022-06-02 11:45:00,138.0,138.7,137.89,138.65,148580.0,138.0,138.7,137.89,138.65,148580.0
2022-06-02 11:50:00,138.63,138.77,138.34,138.44,108445.0,138.63,138.77,138.34,138.44,108445.0
2022-06-02 11:55:00,138.44,138.5,137.9,138.09,100400.0,138.44,138.5,137.9,138.09,100400.0
2022-06-02 12:00:00,138.12,138.6,138.12,138.56,141411.0,138.12,138.6,138.12,138.56,141411.0
2022-06-02 12:05:00,138.55,138.62,138.27,138.4,78692.0,138.55,138.62,138.27,138.4,78692.0
2022-06-02 12:10:00,138.33,138.6,138.3,138.56,76028.0,138.33,138.6,138.3,138.56,76028.0
2022-06-02 12:15:00,138.58,138.87,138.56,138.8,72829.0,138.58,138.87,138.56,138.8,72829.0
2022-06-02 12:20:00,138.81,139.06,138.73,138.97,71155.0,138.81,139.06,138.73,138.97,71155.0
2022-06-02 12:25:00,138.95,139.19,138.95,139.19,103117.0,138.95,139.19,138.95,139.19,103117.0
2022-06-02 12:30:00,139.22,139.34,139.09,139.29,79014.0,139.22,139.34,139.09,139.29,79014.0
2022-06-02 12:35:00,139.29,139.47,139.11,139.42,113047.0,139.29,139.47,139.11,139.42,113047.0
2022-06-02 12:40:00,139.43,139.46,139.0,139.15,70563.0,139.43,139.46,139.0,139.15,70563.0
2022-06-02 12:45:00,139.19,139.33,139.07,139.25,64295.0,139.19,139.33,139.07,139.25,64295.0
2022-06-02 12:50:00,139.24,139.54,139.24,139.51,72839.0,139.24,139.54,139.24,139.51,72839.0
2022-06-02 12:55:00,139.49,139.53,139.18,139.32,40615.0,139.49,139.53,139.18,139.32,40615.0
2022-06-02 13:00:00,139.34,139.72,139.3,139.68,92726.0,139.34,139.72,139.3,139.68,92726.0
2022-06-02 13:05:00,139.65,139.65,139.16,139.16,68137.0,139.65,139.65,139.16,139.16,68137.0
2022-06-02 13:10:00,139.17,139.3,138.9,139.14,66731.0,139.17,139.3,138.9,139.14,66731.0
2022-06-02 13:15:00,139.11,139.27,139.01,139.03,56200.0,139.11,139.27,139.01,139.03,56200.0
2022-06-02 13:20:00,139.04,139.12,138.83,138.97,74380.0,139.04,139.12,138.83,138.97,74380.0
2022-06-02 13:25:00,138.96,139.38,138.88,139.36,58817.0,138.96,139.38,138.88,139.36,58817.0
2022-06-02 13:30:00,139.38,139.62,139.24,139.62,39953.0,139.38,139.62,139.24,139.62,39953.0
2022-06-02 13:35:00,139.59,139.66,139.29,139.41,54492.0,139.59,139.66,139.29,139.41,54492.0
2022-06-02 13:40:00,139.42,139.46,139.07,139.43,38998.0,139.42,139.46,139.07,139.43,38998.0
2022-06-02 13:45:00,139.45,139.74,139.38,139.62,45652.0,139.45,139.74,139.38,139.62,45652.0
2022-06-02 13:50:00,139.63,139.73,139.46,139.67,34754.0,139.63,139.73,139.46,139.67,34754.0
2022-06-02 13:55:00,139.66,139.67,139.45,139.61,51860.0,139.66,139.67,139.45,139.61,51860.0
2022-06-02 14:00:00,139.62,139.7,139.44,139.66,35191.0,139.62,139.7,139.44,139.66,35191.0
2022-06-02 14:05:00,139.68,139.72,139.51,139.6,41787.0,139.68,139.72,139.51,139.6,41787.0
2022-06-02 14:10:00,139.59,139.74,139.44,139.73,48409.0,139.59,139.74,139.44,139.73,48409.0
2022-06-02 14:15:00,139.72,139.76,139.48,139.58,66500.0,139.72,139.76,139.48,139.58,66500.0
2022-06-02 14:20:00,139.57,139.82,139.51,139.79,74850.0,139.57,139.82,139.51,139.79,74850.0
2022-06-02 14:25:00,139.75,139.77,139.51,139.67,63032.0,139.75,139.77,139.51,139.67,63032.0
2022-06-02 14:30:00,139.69,139.86,139.64,139.82,51310.0,139.69,139.86,139.64,139.82,51310.0
2022-06-02 14:35:00,139.84,140.14,139.84,140.01,168642.0,139.84,140.14,139.84,140.01,168642.0
2022-06-02 14:40:00,140.0,140.07,139.86,140.06,113715.0,140.0,140.07,139.86,140.06,113715.0
2022-06-02 14:45:00,140.06,140.17,139.87,139.88,60376.0,140.06,140.17,139.87,139.88,60376.0
2022-06-02 14:50:00,139.88,140.0,139.63,139.71,131035.0,139.88,140.0,139.63,139.71,131035.0
2022-06-02 14:55:00,139.69,139.75,139.22,139.3,66257.0,139.69,139.75,139.22,139.3,66257.0
2022-06-02 15:00:00,139.3,139.57,139.21,139.38,75232.0,139.3,139.57,139.21,139.38,75232.0
2022-06-02 15:05:00,139.37,139.56,139.27,139.49,83273.0,139.37,139.56,139.27,139.49,83273.0
2022-06-02 15:10:00,139.43,139.63,139.4,139.58,52699.0,139.43,139.63,139.4,139.58,52699.0
2022-06-02 15:15:00,139.56,139.71,139.23,139.36,71458.0,139.56,139.71,139.23,139.36,71458.0
2022-06-02 15:20:00,139.36,139.42,139.23,139.37,85627.0,139.36,139.42,139.23,139.37,85627.0
2022-06-02 15:25:00,139.37,139.55,139.1,139.33,128475.0,139.37,139.55,139.1,139.33,128475.0
2022-06-02 15:30:00,139.34,139.5,139.26,139.39,70153.0,139.34,139.5,139.26,139.39,70153.0
2022-06-02 15:35:00,139.39,139.66,139.38,139.57,107806.0,139.39,139.66,139.38,139.57,107806.0
2022-06-02 15:40:00,139.58,139.75,139.51,139.71,84463.0,139.58,139.75,139.51,139.71,84463.0
2022-06-02 15:45:00,139.71,140.06,139.62,139.94,151586.0,139.71,140.06,139.62,139.94,151586.0
2022-06-02 15:50:00,139.92,140.32,139.87,140.18,235123.0,139.92,140.32,139.87,140.18,235123.0
2022-06-02 15:55:00,140.18,140.55,140.05,140.46,396371.0,140.18,140.55,140.05,140.46,396371.0
2022-06-03 09:30:00,138.52,140.21,138.15,139.68,367527.0,138.52,140.21,138.15,139.68,367527.0
2022-06-03 09:35:00,139.64,140.13,138.28,139.34,323773.0,139.64,140.13,138.28,139.34,323773.0
2022-06-03 09:40:00,139.4,139.86,138.83,139.0,229180.0,139.4,139.86,138.83,139.0,229180.0
2022-06-03 09:45:00,139.01,139.53,138.93,139.12,229836.0,139.01,139.53,138.93,139.12,229836.0
2022-06-03 09:50:00,139.08,139.16,138.31,138.89,166769.0,139.08,139.16,138.31,138.89,166769.0
2022-06-03 09:55:00,138.98,140.59,138.87,140.55,231016.0,138.98,140.59,138.87,140.55,231016.0
2022-06-03 10:00:00,140.6,140.63,139.62,140.04,161589.0,140.6,140.63,139.62,140.04,161589.0
2022-06-03 10:05:00,140.0,140.04,139.5,139.62,92180.0,140.0,140.04,139.5,139.62,92180.0
2022-06-03 10:10:00,139.62,139.72,139.15,139.55,130121.0,139.62,139.72,139.15,139.55,130121.0
2022-06-03 10:15:00,139.5,139.68,139.03,139.19,92548.0,139.5,139.68,139.03,139.19,92548.0
2022-06-03 10:20:00,139.14,139.68,139.01,139.5,106004.0,139.14,139.68,139.01,139.5,106004.0
2022-06-03 10:25:00,139.48,139.79,139.25,139.47,88263.0,139.48,139.79,139.25,139.47,88263.0
2022-06-03 10:30:00,139.43,139.63,138.98,139.6,67052.0,139.43,139.63,138.98,139.6,67052.0
2022-06-03 10:35:00,139.62,139.76,138.79,138.8,64628.0,139.62,139.76,138.79,138.8,64628.0
2022-06-03 10:40:00,138.83,139.0,138.65,138.96,73600.0,138.83,139.0,138.65,138.96,73600.0
2022-06-03 10:45:00,139.05,139.45,138.9,139.19,99319.0,139.05,139.45,138.9,139.19,99319.0
2022-06-03 10:50:00,139.13,139.4,138.5,138.55,107571.0,139.13,139.4,138.5,138.55,107571.0
2022-06-03 10:55:00,138.56,138.64,138.21,138.42,109912.0,138.56,138.64,138.21,138.42,109912.0
2022-06-03 11:00:00,138.4,138.4,137.67,138.0,165236.0,138.4,138.4,137.67,138.0,165236.0
2022-06-03 11:05:00,138.01,138.09,137.62,137.96,115651.0,138.01,138.09,137.62,137.96,115651.0
2022-06-03 11:10:00,137.97,138.06,137.58,137.81,103827.0,137.97,138.06,137.58,137.81,103827.0
2022-06-03 11:15:00,137.78,138.12,137.66,138.0,135709.0,137.78,138.12,137.66,138.0,135709.0
2022-06-03 11:20:00,137.97,138.18,137.8,137.84,66321.0,137.97,138.18,137.8,137.84,66321.0
2022-06-03 11:25:00,137.84,138.17,137.77,138.11,85058.0,137.84,138.17,137.77,138.11,85058.0
2022-06-03 11:30:00,138.12,138.63,138.08,138.61,79748.0,138.12,138.63,138.08,138.61,79748.0
2022-06-03 11:35:00,138.62,138.79,138.37,138.79,73730.0,138.62,138.79,138.37,138.79,73730.0
2022-06-03 11:40:00,138.76,138.86,138.47,138.49,40302.0,138.76,138.86,138.47,138.49,40302.0
2022-06-03 11:45:00,138.5,138.67,138.45,138.54,56829.0,138.5,138.67,138.45,138.54,56829.0
2022-06-03 11:50:00,138.5,138.5,138.19,138.21,48602.0,138.5,138.5,138.19,138.21,48602.0
2022-06-03 11:55:00,138.22,138.67,138.18,138.61,32565.0,138.22,138.67,138.18,138.61,32565.0
2022-06-03 12:00:00,138.61,138.8,138.53,138.6,58521.0,138.61,138.8,138.53,138.6,58521.0
2022-06-03 12:05:00,138.65,138.69,138.35,138.52,37012.0,138.65,138.69,138.35,138.52,37012.0
2022-06-03 12:10:00,138.54,138.69,138.33,138.65,32961.0,138.54,138.69,138.33,138.65,32961.0
2022-06-03 12:15:00,138.67,138.92,138.34,138.43,56548.0,138.67,138.92,138.34,138.43,56548.0
2022-06-03 12:20:00,138.42,138.97,138.32,138.8,36826.0,138.42,138.97,138.32,138.8,36826.0
2022-06-03 12:25:00,138.79,139.18,138.79,139.17,59403.0,138.79,139.18,138.79,139.17,59403.0
2022-06-03 12:30:00,139.19,139.49,138.93,139.12,212890.0,139.19,139.49,138.93,139.12,212890.0
2022-06-03 12:35:00,139.12,139.8,139.09,139.6,150052.0,139.12,139.8,139.09,139.6,150052.0
2022-06-03 12:40:00,139.6,139.68,139.18,139.35,94354.0,139.6,139.68,139.18,139.35,94354.0
2022-06-03 12:45:00,139.36,139.53,139.11,139.43,29931.0,139.36,139.53,139.11,139.43,29931.0
2022-06-03 12:50:00,139.43,139.58,139.15,139.58,28787.0,139.43,139.58,139.15,139.58,28787.0
2022-06-03 12:55:00,139.53,140.22,139.53,140.18,120715.0,139.53,140.22,139.53,140.18,120715.0
2022-06-03 13:00:00,140.18,140.39,138.7,140.28,470493.0,140.18,140.39,138.7,140.28,470493.0
2022-06-03 13:05:00,140.32,140.7,139.97,140.17,162220.0,140.32,140.7,139.97,140.17,162220.0
2022-06-03 13:10:00,140.18,140.38,139.98,140.04,81667.0,140.18,140.38,139.98,140.04,81667.0
2022-06-03 13:15:00,140.03,140.17,139.77,139.91,92656.0,140.03,140.17,139.77,139.91,92656.0
2022-06-03 13:20:00,139.94,140.1,139.87,140.05,56774.0,139.94,140.1,139.87,140.05,56774.0
2022-06-03 13:25:00,140.05,140.11,139.35,139.59,112370.0,140.05,140.11,139.35,139.59,112370.0
2022-06-03 13:30:00,139.6,139.84,139.43,139.77,79658.0,139.6,139.84,139.43,139.77,79658.0
2022-06-03 13:35:00,139.76,139.88,139.48,139.67,40734.0,139.76,139.88,139.48,139.67,40734.0
2022-06-03 13:40:00,139.69,139.71,139.01,139.15,66624.0,139.69,139.71,139.01,139.15,66624.0
2022-06-03 13:45:00,139.15,139.45,139.04,139.39,45364.0,139.15,139.45,139.04,139.39,45364.0
2022-06-03 13:50:00,139.36,139.41,139.14,139.18,37731.0,139.36,139.41,139.14,139.18,37731.0
2022-06-03 13:55:00,139.17,139.27,138.75,138.75,85958.0,139.17,139.27,138.75,138.75,85958.0
2022-06-03 14:00:00,138.75,138.92,138.59,138.89,65069.0,138.75,138.92,138.59,138.89,65069.0
2022-06-03 14:05:00,138.87,139.42,138.72,139.32,66361.0,138.87,139.42,138.72,139.32,66361.0
2022-06-03 14:10:00,139.3,139.43,138.98,139.09,45003.0,139.3,139.43,138.98,139.09,45003.0
2022-06-03 14:15:00,139.07,139.2,138.88,139.17,21536.0,139.07,139.2,138.88,139.17,21536.0
2022-06-03 14:20:00,139.18,139.22,138.86,138.96,33288.0,139.18,139.22,138.86,138.96,33288.0
2022-06-03 14:25:00,139.0,139.34,138.94,139.33,20173.0,139.0,139.34,138.94,139.33,20173.0
2022-06-03 14:30:00,139.31,139.31,138.93,138.99,97715.0,139.31,139.31,138.93,138.99,97715.0
2022-06-03 14:35:00,139.03,139.1,138.45,138.61,43710.0,139.03,139.1,138.45,138.61,43710.0
2022-06-03 14:40:00,138.58,138.73,138.48,138.71,46738.0,138.58,138.73,138.48,138.71,46738.0
2022-06-03 14:45:00,138.75,138.78,138.5,138.76,32893.0,138.75,138.78,138.5,138.76,32893.0
2022-06-03 14:50:00,138.77,138.98,138.65,138.86,45743.0,138.77,138.98,138.65,138.86,45743.0
2022-06-03 14:55:00,138.84,139.09,138.81,138.91,37518.0,138.84,139.09,138.81,138.91,37518.0
2022-06-03 15:00:00,138.89,139.19,138.79,139.11,35263.0,138.89,139.19,138.79,139.11,35263.0
2022-06-03 15:05:00,139.11,139.29,138.82,138.94,54825.0,139.11,139.29,138.82,138.94,54825.0
2022-06-03 15:10:00,138.9,139.06,138.57,138.57,39952.0,138.9,139.06,138.57,138.57,39952.0
2022-06-03 15:15:00,138.57,138.78,138.5,138.73,45893.0,138.57,138.78,138.5,138.73,45893.0
2022-06-03 15:20:00,138.77,138.85,138.64,138.82,37874.0,138.77,138.85,138.64,138.82,37874.0
2022-06-03 15:25:00,138.84,139.38,138.78,139.38,64275.0,138.84,139.38,138.78,139.38,64275.0
2022-06-03 15:30:00,139.38,139.38,139.11,139.25,50252.0,139.38,139.38,139.11,139.25,50252.0
2022-06-03 15:35:00,139.26,139.54,139.17,139.25,53262.0,139.26,139.54,139.17,139.25,53262.0
2022-06-03 15:40:00,139.23,139.28,138.95,138.99,68611.0,139.23,139.28,138.95,138.99,68611.0
2022-06-03 15:45:00,138.99,139.12,138.81,139.02,123576.0,138.99,139.12,138.81,139.02,123576.0
2022-06-03 15:50:00,139.01,139.29,138.8,139.19,123442.0,139.01,139.29,138.8,139.19,123442.0
2022-06-03 15:55:00,139.2,139.55,139.17,139.17,252111.0,139.2,139.55,139.17,139.17,252111.0
2022-06-06 09:30:00,139.99,141.14,139.07,139.07,278718.0,139.99,141.14,139.07,139.07,278718.0
2022-06-06 09:35:00,139.09,139.09,137.56,138.2,202366.0,139.09,139.09,137.56,138.2,202366.0
2022-06-06 09:40:00,138.25,138.25,136.83,137.08,211578.0,138.25,138.25,136.83,137.08,211578.0
2022-06-06 09:45:00,137.06,138.23,137.01,138.21,122906.0,137.06,138.23,137.01,138.21,122906.0
2022-06-06 09:50:00,138.3,138.75,137.76,138.7,99935.0,138.3,138.75,137.76,138.7,99935.0
2022-06-06 09:55:00,138.66,139.41,138.53,138.94,150755.0,138.66,139.41,138.53,138.94,150755.0
2022-06-06 10:00:00,139.0,140.27,138.82,139.94,127522.0,139.0,140.27,138.82,139.94,127522.0
2022-06-06 10:05:00,139.93,140.61,139.75,139.89,104706.0,139.93,140.61,139.75,139.89,104706.0
2022-06-06 10:10:00,139.88,139.96,139.52,139.85,49094.0,139.88,139.96,139.52,139.85,49094.0
2022-06-06 10:15:00,139.87,139.97,139.27,139.47,67035.0,139.87,139.97,139.27,139.47,67035.0
2022-06-06 10:20:00,139.53,139.6,139.27,139.46,66566.0,139.53,139.6,139.27,139.46,66566.0
2022-06-06 10:25:00,139.44,140.1,139.12,139.93,70991.0,139.44,140.1,139.12,139.93,70991.0
2022-06-06 10:30:00,139.86,140.03,139.6,139.61,41184.0,139.86,140.03,139.6,139.61,41184.0
2022-06-06 10:35:00,139.7,139.76,139.12,139.42,66022.0,139.7,139.76,139.12,139.42,66022.0
2022-06-06 10:40:00,139.43,139.82,139.35,139.8,44883.0,139.43,139.82,139.35,139.8,44883.0
2022-06-06 10:45:00,139.78,139.84,139.43,139.56,31038.0,139.78,139.84,139.43,139.56,31038.0
2022-06-06 10:50:00,139.62,140.08,139.42,139.5,72841.0,139.62,140.08,139.42,139.5,72841.0
2022-06-06 10:55:00,139.5,139.83,139.45,139.82,40573.0,139.5,139.83,139.45,139.82,40573.0
2022-06-06 11:00:00,139.85,140.42,139.76,140.02,75204.0,139.85,140.42,139.76,140.02,75204.0
2022-06-06 11:05:00,139.99,140.17,139.58,139.79,64263.0,139.99,140.17,139.58,139.79,64263.0
2022-06-06 11:10:00,139.75,139.82,139.2,139.35,68068.0,139.75,139.82,139.2,139.35,68068.0
2022-06-06 11:15:00,139.35,139.36,138.57,138.69,83618.0,139.35,139.36,138.57,138.69,83618.0
2022-06-06 11:20:00,138.68,139.19,138.6,139.0,44037.0,138.68,139.19,138.6,139.0,44037.0
2022-06-06 11:25:00,138.97,139.14,138.87,138.93,34112.0,138.97,139.14,138.87,138.93,34112.0
2022-06-06 11:30:00,138.91,139.32,138.73,139.1,84323.0,138.91,139.32,138.73,139.1,84323.0
2022-06-06 11:35:00,139.08,139.54,138.98,139.3,50608.0,139.08,139.54,138.98,139.3,50608.0
2022-06-06 11:40:00,139.3,139.75,139.27,139.71,39289.0,139.3,139.75,139.27,139.71,39289.0
2022-06-06 11:45:00,139.74,139.93,139.39,139.42,48697.0,139.74,139.93,139.39,139.42,48697.0
2022-06-06 11:50:00,139.42,139.55,139.3,139.43,24440.0,139.42,139.55,139.3,139.43,24440.0
2022-06-06 11:55:00,139.45,139.84,139.43,139.71,32448.0,139.45,139.84,139.43,139.71,32448.0
2022-06-06 12:00:00,139.7,139.71,138.81,139.09,55496.0,139.7,139.71,138.81,139.09,55496.0
2022-06-06 12:05:00,139.11,139.23,138.72,138.74,58683.0,139.11,139.23,138.72,138.74,58683.0
2022-06-06 12:10:00,138.73,138.78,138.19,138.32,75320.0,138.73,138.78,138.19,138.32,75320.0
2022-06-06 12:15:00,138.27,138.45,138.12,138.38,68022.0,138.27,138.45,138.12,138.38,68022.0
2022-06-06 12:20:00,138.35,138.65,138.33,138.4,47289.0,138.35,138.65,138.33,138.4,47289.0
2022-06-06 12:25:00,138.42,138.74,138.39,138.42,41700.0,138.42,138.74,138.39,138.42,41700.0
2022-06-06 12:30:00,138.44,138.74,138.16,138.73,40908.0,138.44,138.74,138.16,138.73,40908.0
2022-06-06 12:35:00,138.73,138.81,138.63,138.78,23268.0,138.73,138.81,138.63,138.78,23268.0
2022-06-06 12:40:00,138.78,138.96,138.76,138.93,33232.0,138.78,138.96,138.76,138.93,33232.0
2022-06-06 12:45:00,138.95,138.97,138.69,138.7,57500.0,138.95,138.97,138.69,138.7,57500.0
2022-06-06 12:50:00,138.66,138.72,138.34,138.44,49403.0,138.66,138.72,138.34,138.44,49403.0
2022-06-06 12:55:00,138.41,139.03,138.4,139.03,43643.0,138.41,139.03,138.4,139.03,43643.0
2022-06-06 13:00:00,139.05,139.13,138.75,138.86,59007.0,139.05,139.13,138.75,138.86,59007.0
2022-06-06 13:05:00,138.89,139.06,138.81,138.92,28632.0,138.89,139.06,138.81,138.92,28632.0
2022-06-06 13:10:00,138.97,138.97,138.66,138.83,34402.0,138.97,138.97,138.66,138.83,34402.0
2022-06-06 13:15:00,138.84,138.91,138.64,138.8,26718.0,138.84,138.91,138.64,138.8,26718.0
2022-06-06 13:20:00,138.76,138.98,138.6,138.9,27547.0,138.76,138.98,138.6,138.9,27547.0
2022-06-06 13:25:00,138.91,139.17,138.87,139.12,33091.0,138.91,139.17,138.87,139.12,33091.0
2022-06-06 13:30:00,139.08,139.29,139.04,139.08,36310.0,139.08,139.29,139.04,139.08,36310.0
2022-06-06 13:35:00,139.08,139.57,139.03,139.38,51286.0,139.08,139.57,139.03,139.38,51286.0
2022-06-06 13:40:00,139.41,139.82,139.4,139.81,57893.0,139.41,139.82,139.4,139.81,57893.0
2022-06-06 13:45:00,139.81,139.86,139.57,139.83,54060.0,139.81,139.86,139.57,139.83,54060.0
2022-06-06 13:50:00,139.82,139.96,139.72,139.81,33135.0,139.82,139.96,139.72,139.81,33135.0
2022-06-06 13:55:00,139.8,140.11,139.8,140.09,30795.0,139.8,140.11,139.8,140.09,30795.0
2022-06-06 14:00:00,140.11,140.13,139.87,139.96,38143.0,140.11,140.13,139.87,139.96,38143.0
2022-06-06 14:05:00,139.99,140.04,139.65,139.85,56737.0,139.99,140.04,139.65,139.85,56737.0
2022-06-06 14:10:00,139.75,139.97,139.75,139.9,24400.0,139.75,139.97,139.75,139.9,24400.0
2022-06-06 14:15:00,139.85,139.89,139.64,139.74,25661.0,139.85,139.89,139.64,139.74,25661.0
2022-06-06 14:20:00,139.74,139.74,139.05,139.17,39771.0,139.74,139.74,139.05,139.17,39771.0
2022-06-06 14:25:00,139.15,139.16,138.75,138.91,30955.0,139.15,139.16,138.75,138.91,30955.0
2022-06-06 14:30:00,138.84,139.01,138.76,138.96,24093.0,138.84,139.01,138.76,138.96,24093.0
2022-06-06 14:35:00,138.95,139.14,138.69,138.82,38103.0,138.95,139.14,138.69,138.82,38103.0
2022-06-06 14:40:00,138.78,139.02,138.77,138.97,27632.0,138.78,139.02,138.77,138.97,27632.0
2022-06-06 14:45:00,138.97,139.29,138.94,139.11,32906.0,138.97,139.29,138.94,139.11,32906.0
2022-06-06 14:50:00,139.08,139.15,138.66,139.09,46798.0,139.08,139.15,138.66,139.09,46798.0
2022-06-06 14:55:00,139.06,139.31,139.01,139.13,34060.0,139.06,139.31,139.01,139.13,34060.0
2022-06-06 15:00:00,139.13,139.22,138.9,139.1,37028.0,139.13,139.22,138.9,139.1,37028.0
2022-06-06 15:05:00,139.04,139.11,138.73,138.85,24388.0,139.04,139.11,138.73,138.85,24388.0
2022-06-06 15:10:00,138.81,138.95,138.68,138.86,35391.0,138.81,138.95,138.68,138.86,35391.0
2022-06-06 15:15:00,138.84,139.18,138.83,138.84,38517.0,138.84,139.18,138.83,138.84,38517.0
2022-06-06 15:20:00,138.81,139.12,138.62,139.11,34544.0,138.81,139.12,138.62,139.11,34544.0
2022-06-06 15:25:00,139.09,139.24,139.02,139.12,33199.0,139.09,139.24,139.02,139.12,33199.0
2022-06-06 15:30:00,139.1,139.42,139.04,139.27,44892.0,139.1,139.42,139.04,139.27,44892.0
2022-06-06 15:35:00,139.26,139.28,138.92,139.1,43506.0,139.26,139.28,138.92,139.1,43506.0
2022-06-06 15:40:00,139.07,139.51,138.94,139.4,54749.0,139.07,139.51,138.94,139.4,54749.0
2022-06-06 15:45:00,139.43,139.49,139.09,139.32,66615.0,139.43,139.49,139.09,139.32,66615.0
2022-06-06 15:50:00,139.35,139.65,139.34,139.61,96086.0,139.35,139.65,139.34,139.61,96086.0
2022-06-06 15:55:00,139.61,139.69,139.21,139.22,173516.0,139.61,139.69,139.21,139.22,173516.0
2022-06-07 09:30:00,137.49,138.15,135.91,137.94,217033.0,137.49,138.15,135.91,137.94,217033.0
2022-06-07 09:35:00,137.89,138.89,137.44,137.91,98134.0,137.89,138.89,137.44,137.91,98134.0
2022-06-07 09:40:00,138.0,138.21,137.4,137.59,73047.0,138.0,138.21,137.4,137.59,73047.0
2022-06-07 09:45:00,137.53,137.73,137.1,137.36,46782.0,137.53,137.73,137.1,137.36,46782.0
2022-06-07 09:50:00,137.36,138.45,137.32,137.8,72792.0,137.36,138.45,137.32,137.8,72792.0
2022-06-07 09:55:00,137.84,138.08,136.83,137.0,75806.0,137.84,138.08,136.83,137.0,75806.0
2022-06-07 10:00:00,137.01,137.37,136.69,137.28,51828.0,137.01,137.37,136.69,137.28,51828.0
2022-06-07 10:05:00,137.21,137.75,136.81,137.03,54614.0,137.21,137.75,136.81,137.03,54614.0
2022-06-07 10:10:00,137.02,137.15,136.77,137.1,40121.0,137.02,137.15,136.77,137.1,40121.0
2022-06-07 10:15:00,137.09,137.53,136.83,137.35,40150.0,137.09,137.53,136.83,137.35,40150.0
2022-06-07 10:20:00,137.32,137.84,137.08,137.71,34535.0,137.32,137.84,137.08,137.71,34535.0
2022-06-07 10:25:00,137.7,138.48,137.52,138.35,77117.0,137.7,138.48,137.52,138.35,77117.0
2022-06-07 10:30:00,138.35,138.57,138.19,138.49,40450.0,138.35,138.57,138.19,138.49,40450.0
2022-06-07 10:35:00,138.46,138.74,138.24,138.57,60722.0,138.46,138.74,138.24,138.57,60722.0
2022-06-07 10:40:00,138.56,138.76,138.37,138.55,50031.0,138.56,138.76,138.37,138.55,50031.0
2022-06-07 10:45:00,138.52,138.78,138.42,138.78,63288.0,138.52,138.78,138.42,138.78,63288.0
2022-06-07 10:50:00,138.76,138.81,138.26,138.49,55153.0,138.76,138.81,138.26,138.49,55153.0
2022-06-07 10:55:00,138.49,138.69,138.32,138.35,39643.0,138.49,138.69,138.32,138.35,39643.0
2022-06-07 11:00:00,138.35,138.52,138.14,138.15,53919.0,138.35,138.52,138.14,138.15,53919.0
2022-06-07 11:05:00,138.15,138.56,137.96,138.56,29372.0,138.15,138.56,137.96,138.56,29372.0
2022-06-07 11:10:00,138.61,138.95,138.51,138.78,41251.0,138.61,138.95,138.51,138.78,41251.0
2022-06-07 11:15:00,138.79,138.8,138.28,138.28,31887.0,138.79,138.8,138.28,138.28,31887.0
2022-06-07 11:20:00,138.31,138.47,137.94,138.04,41967.0,138.31,138.47,137.94,138.04,41967.0
2022-06-07 11:25:00,138.09,138.27,137.95,138.04,34265.0,138.09,138.27,137.95,138.04,34265.0
2022-06-07 11:30:00,138.12,138.17,137.95,138.06,29661.0,138.12,138.17,137.95,138.06,29661.0
2022-06-07 11:35:00,138.11,138.12,137.76,138.09,23162.0,138.11,138.12,137.76,138.09,23162.0
2022-06-07 11:40:00,138.06,138.06,137.77,137.81,12644.0,138.06,138.06,137.77,137.81,12644.0
2022-06-07 11:45:00,137.81,137.95,137.53,137.65,39110.0,137.81,137.95,137.53,137.65,39110.0
2022-06-07 11:50:00,137.63,138.04,137.54,137.87,30933.0,137.63,138.04,137.54,137.87,30933.0
2022-06-07 11:55:00,137.85,138.11,137.83,137.95,34513.0,137.85,138.11,137.83,137.95,34513.0
2022-06-07 12:00:00,137.99,138.15,137.87,137.95,35143.0,137.99,138.15,137.87,137.95,35143.0
2022-06-07 12:05:00,137.95,138.05,137.69,137.99,29971.0,137.95,138.05,137.69,137.99,29971.0
2022-06-07 12:10:00,137.97,138.13,137.93,138.09,15271.0,137.97,138.13,137.93,138.09,15271.0
2022-06-07 12:15:00,138.09,138.11,137.63,137.76,35763.0,138.09,138.11,137.63,137.76,35763.0
2022-06-07 12:20:00,137.72,137.94,137.58,137.9,21483.0,137.72,137.94,137.58,137.9,21483.0
2022-06-07 12:25:00,137.86,138.03,137.68,137.73,22412.0,137.86,138.03,137.68,137.73,22412.0
2022-06-07 12:30:00,137.71,138.05,137.61,138.02,24802.0,137.71,138.05,137.61,138.02,24802.0
2022-06-07 12:35:00,138.02,138.09,137.89,138.0,19211.0,138.02,138.09,137.89,138.0,19211.0
2022-06-07 12:40:00,138.02,138.31,138.01,138.11,38419.0,138.02,138.31,138.01,138.11,38419.0
2022-06-07 12:45:00,138.14,138.38,138.12,138.36,29232.0,138.14,138.38,138.12,138.36,29232.0
2022-06-07 12:50:00,138.37,138.6,138.17,138.58,24463.0,138.37,138.6,138.17,138.58,24463.0
2022-06-07 12:55:00,138.6,138.78,138.41,138.74,45294.0,138.6,138.78,138.41,138.74,45294.0
2022-06-07 13:00:00,138.76,138.86,138.61,138.85,31792.0,138.76,138.86,138.61,138.85,31792.0
2022-06-07 13:05:00,138.78,138.93,138.58,138.93,26652.0,138.78,138.93,138.58,138.93,26652.0
2022-06-07 13:10:00,138.95,138.96,138.76,138.87,29805.0,138.95,138.96,138.76,138.87,29805.0
2022-06-07 13:15:00,138.88,139.21,138.85,139.16,44324.0,138.88,139.21,138.85,139.16,44324.0
2022-06-07 13:20:00,139.16,139.39,139.11,139.28,64580.0,139.16,139.39,139.11,139.28,64580.0
2022-06-07 13:25:00,139.3,139.37,139.22,139.37,29107.0,139.3,139.37,139.22,139.37,29107.0
2022-06-07 13:30:00,139.39,139.6,139.26,139.6,46640.0,139.39,139.6,139.26,139.6,46640.0
2022-06-07 13:35:00,139.58,139.72,139.47,139.65,77901.0,139.58,139.72,139.47,139.65,77901.0
2022-06-07 13:40:00,139.66,139.78,139.65,139.68,34916.0,139.66,139.78,139.65,139.68,34916.0
2022-06-07 13:45:00,139.66,139.83,139.54,139.73,50504.0,139.66,139.83,139.54,139.73,50504.0
2022-06-07 13:50:00,139.74,139.86,139.66,139.77,64326.0,139.74,139.86,139.66,139.77,64326.0
2022-06-07 13:55:00,139.76,139.78,139.44,139.44,52211.0,139.76,139.78,139.44,139.44,52211.0
2022-06-07 14:00:00,139.47,139.67,139.31,139.66,35093.0,139.47,139.67,139.31,139.66,35093.0
2022-06-07 14:05:00,139.68,140.09,139.59,140.06,44550.0,139.68,140.09,139.59,140.06,44550.0
2022-06-07 14:10:00,140.06,140.26,140.06,140.24,52992.0,140.06,140.26,140.06,140.24,52992.0
2022-06-07 14:15:00,140.25,140.32,140.08,140.11,48701.0,140.25,140.32,140.08,140.11,48701.0
2022-06-07 14:20:00,140.11,140.14,139.92,140.02,52955.0,140.11,140.14,139.92,140.02,52955.0
2022-06-07 14:25:00,140.01,140.11,139.88,140.08,46685.0,140.01,140.11,139.88,140.08,46685.0
2022-06-07 14:30:00,140.1,140.42,140.02,140.42,61905.0,140.1,140.42,140.02,140.42,61905.0
2022-06-07 14:35:00,140.39,140.5,140.25,140.39,56510.0,140.39,140.5,140.25,140.39,56510.0
2022-06-07 14:40:00,140.36,140.37,139.84,139.93,48607.0,140.36,140.37,139.84,139.93,48607.0
2022-06-07 14:45:00,139.93,140.22,139.84,139.99,52378.0,139.93,140.22,139.84,139.99,52378.0
2022-06-07 14:50:00,139.99,140.29,139.93,140.17,37781.0,139.99,140.29,139.93,140.17,37781.0
2022-06-07 14:55:00,140.1,140.4,140.0,140.36,62326.0,140.1,140.4,140.0,140.36,62326.0
2022-06-07 15:00:00,140.34,140.59,140.28,140.53,55555.0,140.34,140.59,140.28,140.53,55555.0
2022-06-07 15:05:00,140.52,140.57,140.3,140.3,53929.0,140.52,140.57,140.3,140.3,53929.0
2022-06-07 15:10:00,140.33,140.49,140.23,140.33,50744.0,140.33,140.49,140.23,140.33,50744.0
2022-06-07 15:15:00,140.35,140.42,140.2,140.28,33430.0,140.35,140.42,140.2,140.28,33430.0
2022-06-07 15:20:00,140.24,140.38,140.2,140.38,38780.0,140.24,140.38,140.2,140.38,38780.0
2022-06-07 15:25:00,140.41,140.64,140.32,140.58,34868.0,140.41,140.64,140.32,140.58,34868.0
2022-06-07 15:30:00,140.53,140.74,140.44,140.72,52866.0,140.53,140.74,140.44,140.72,52866.0
2022-06-07 15:35:00,140.72,140.91,140.66,140.9,64383.0,140.72,140.91,140.66,140.9,64383.0
2022-06-07 15:40:00,140.9,140.97,140.73,140.81,57979.0,140.9,140.97,140.73,140.81,57979.0
2022-06-07 15:45:00,140.81,141.08,140.81,141.02,70361.0,140.81,141.08,140.81,141.02,70361.0
2022-06-07 15:50:00,141.01,141.24,140.94,141.09,86672.0,141.01,141.24,140.94,141.09,86672.0
2022-06-07 15:55:00,141.09,141.16,140.79,140.81,137072.0,141.09,141.16,140.79,140.81,137072.0
2022-06-08 09:30:00,139.13,140.5,138.44,140.41,233310.0,139.13,140.5,138.44,140.41,233310.0
2022-06-08 09:35:00,140.45,141.41,140.16,141.16,149893.0,140.45,141.41,140.16,141.16,149893.0
2022-06-08 09:40:00,141.14,141.58,140.26,140.37,120538.0,141.14,141.58,140.26,140.37,120538.0
2022-06-08 09:45:00,140.28,142.12,140.27,142.07,121330.0,140.28,142.12,140.27,142.07,121330.0
2022-06-08 09:50:00,142.09,142.09,141.0,141.37,92691.0,142.09,142.09,141.0,141.37,92691.0
2022-06-08 09:55:00,141.39,142.21,141.27,141.73,105219.0,141.39,142.21,141.27,141.73,105219.0
2022-06-08 10:00:00,141.85,141.86,141.0,141.41,96432.0,141.85,141.86,141.0,141.41,96432.0
2022-06-08 10:05:00,141.34,141.43,140.9,141.27,63434.0,141.34,141.43,140.9,141.27,63434.0
2022-06-08 10:10:00,141.19,141.21,140.12,140.12,83321.0,141.19,141.21,140.12,140.12,83321.0
2022-06-08 10:15:00,140.12,140.44,139.95,140.44,114125.0,140.12,140.44,139.95,140.44,114125.0
2022-06-08 10:20:00,140.43,140.93,140.36,140.9,58030.0,140.43,140.93,140.36,140.9,58030.0
2022-06-08 10:25:00,140.9,140.9,140.36,140.44,52415.0,140.9,140.9,140.36,140.44,52415.0
2022-06-08 10:30:00,140.45,140.48,140.17,140.21,36268.0,140.45,140.48,140.17,140.21,36268.0
2022-06-08 10:35:00,140.18,140.44,140.03,140.41,46031.0,140.18,140.44,140.03,140.41,46031.0
2022-06-08 10:40:00,140.42,140.87,140.08,140.16,62247.0,140.42,140.87,140.08,140.16,62247.0
2022-06-08 10:45:00,140.12,140.46,140.12,140.21,36271.0,140.12,140.46,140.12,140.21,36271.0
2022-06-08 10:50:00,140.25,140.33,139.98,140.09,40905.0,140.25,140.33,139.98,140.09,40905.0
2022-06-08 10:55:00,140.06,140.14,139.95,140.01,65604.0,140.06,140.14,139.95,140.01,65604.0
2022-06-08 11:00:00,140.04,140.27,139.96,140.04,73592.0,140.04,140.27,139.96,140.04,73592.0
2022-06-08 11:05:00,140.04,140.41,140.04,140.41,37415.0,140.04,140.41,140.04,140.41,37415.0
2022-06-08 11:10:00,140.43,141.18,140.37,141.16,78552.0,140.43,141.18,140.37,141.16,78552.0
2022-06-08 11:15:00,141.19,141.41,140.99,141.06,65634.0,141.19,141.41,140.99,141.06,65634.0
2022-06-08 11:20:00,141.07,141.12,140.78,140.88,35227.0,141.07,141.12,140.78,140.88,35227.0
2022-06-08 11:25:00,140.88,140.97,140.64,140.86,45558.0,140.88,140.97,140.64,140.86,45558.0
2022-06-08 11:30:00,140.85,141.05,140.72,140.97,35286.0,140.85,141.05,140.72,140.97,35286.0
2022-06-08 11:35:00,141.03,141.1,140.71,140.83,32607.0,141.03,141.1,140.71,140.83,32607.0
2022-06-08 11:40:00,140.83,140.95,140.22,140.28,38742.0,140.83,140.95,140.22,140.28,38742.0
2022-06-08 11:45:00,140.27,140.56,140.24,140.37,33993.0,140.27,140.56,140.24,140.37,33993.0
2022-06-08 11:50:00,140.42,140.68,140.4,140.57,31489.0,140.42,140.68,140.4,140.57,31489.0
2022-06-08 11:55:00,140.56,140.65,140.42,140.57,24256.0,140.56,140.65,140.42,140.57,24256.0
2022-06-08 12:00:00,140.56,140.96,140.41,140.77,27004.0,140.56,140.96,140.41,140.77,27004.0
2022-06-08 12:05:00,140.74,140.74,140.42,140.49,18973.0,140.74,140.74,140.42,140.49,18973.0
2022-06-08 12:10:00,140.53,140.73,140.53,140.73,17102.0,140.53,140.73,140.53,140.73,17102.0
2022-06-08 12:15:00,140.76,140.85,140.55,140.79,18566.0,140.76,140.85,140.55,140.79,18566.0
2022-06-08 12:20:00,140.84,140.85,140.2,140.27,29585.0,140.84,140.85,140.2,140.27,29585.0
2022-06-08 12:25:00,140.3,140.3,139.95,140.3,60673.0,140.3,140.3,139.95,140.3,60673.0
2022-06-08 12:30:00,140.31,140.31,139.77,139.92,40538.0,140.31,140.31,139.77,139.92,40538.0
2022-06-08 12:35:00,139.92,139.95,139.33,139.33,39419.0,139.92,139.95,139.33,139.33,39419.0
2022-06-08 12:40:00,139.3,139.41,138.86,138.86,59201.0,139.3,139.41,138.86,138.86,59201.0
2022-06-08 12:45:00,138.85,139.42,138.66,139.36,62230.0,138.85,139.42,138.66,139.36,62230.0
2022-06-08 12:50:00,139.36,139.58,139.26,139.41,42283.0,139.36,139.58,139.26,139.41,42283.0
2022-06-08 12:55:00,139.39,139.54,139.26,139.51,33760.0,139.39,139.54,139.26,139.51,33760.0
2022-06-08 13:00:00,139.51,139.57,139.21,139.43,34880.0,139.51,139.57,139.21,139.43,34880.0
2022-06-08 13:05:00,139.41,139.56,139.34,139.5,16719.0,139.41,139.56,139.34,139.5,16719.0
2022-06-08 13:10:00,139.48,139.77,139.46,139.71,22634.0,139.48,139.77,139.46,139.71,22634.0
2022-06-08 13:15:00,139.74,140.16,139.63,140.12,60514.0,139.74,140.16,139.63,140.12,60514.0
2022-06-08 13:20:00,140.09,140.12,139.82,139.9,35859.0,140.09,140.12,139.82,139.9,35859.0
2022-06-08 13:25:00,139.92,140.12,139.77,139.87,58179.0,139.92,140.12,139.77,139.87,58179.0
2022-06-08 13:30:00,139.84,139.95,139.37,139.51,72472.0,139.84,139.95,139.37,139.51,72472.0
2022-06-08 13:35:00,139.52,139.52,138.9,138.95,32785.0,139.52,139.52,138.9,138.95,32785.0
2022-06-08 13:40:00,138.93,139.41,138.83,139.37,54816.0,138.93,139.41,138.83,139.37,54816.0
2022-06-08 13:45:00,139.33,139.66,139.29,139.5,63799.0,139.33,139.66,139.29,139.5,63799.0
2022-06-08 13:50:00,139.54,139.55,139.14,139.24,33297.0,139.54,139.55,139.14,139.24,33297.0
2022-06-08 13:55:00,139.24,139.32,139.16,139.21,20123.0,139.24,139.32,139.16,139.21,20123.0
2022-06-08 14:00:00,139.2,139.75,139.15,139.59,40082.0,139.2,139.75,139.15,139.59,40082.0
2022-06-08 14:05:00,139.61,139.78,139.53,139.57,30117.0,139.61,139.78,139.53,139.57,30117.0
2022-06-08 14:10:00,139.57,139.9,139.52,139.74,42800.0,139.57,139.9,139.52,139.74,42800.0
2022-06-08 14:15:00,139.74,139.76,139.41,139.44,32804.0,139.74,139.76,139.41,139.44,32804.0
2022-06-08 14:20:00,139.43,139.65,139.41,139.55,40390.0,139.43,139.65,139.41,139.55,40390.0
2022-06-08 14:25:00,139.56,139.64,139.15,139.5,72568.0,139.56,139.64,139.15,139.5,72568.0
2022-06-08 14:30:00,139.46,139.75,139.26,139.29,30947.0,139.46,139.75,139.26,139.29,30947.0
2022-06-08 14:35:00,139.29,139.32,139.08,139.23,28646.0,139.29,139.32,139.08,139.23,28646.0
2022-06-08 14:40:00,139.28,139.7,139.27,139.64,41933.0,139.28,139.7,139.27,139.64,41933.0
2022-06-08 14:45:00,139.68,139.85,139.64,139.76,28485.0,139.68,139.85,139.64,139.76,28485.0
2022-06-08 14:50:00,139.74,139.79,139.57,139.61,19232.0,139.74,139.79,139.57,139.61,19232.0
2022-06-08 14:55:00,139.6,139.66,139.44,139.48,22599.0,139.6,139.66,139.44,139.48,22599.0
2022-06-08 15:00:00,139.48,139.58,139.15,139.53,37224.0,139.48,139.58,139.15,139.53,37224.0
2022-06-08 15:05:00,139.52,139.59,139.28,139.56,36794.0,139.52,139.59,139.28,139.56,36794.0
2022-06-08 15:10:00,139.53,139.85,139.47,139.73,44015.0,139.53,139.85,139.47,139.73,44015.0
2022-06-08 15:15:00,139.77,139.83,139.56,139.68,30862.0,139.77,139.83,139.56,139.68,30862.0
2022-06-08 15:20:00,139.72,140.06,139.7,140.0,29521.0,139.72,140.06,139.7,140.0,29521.0
2022-06-08 15:25:00,140.01,140.1,139.88,140.0,30270.0,140.01,140.1,139.88,140.0,30270.0
2022-06-08 15:30:00,140.0,140.14,139.81,140.02,36631.0,140.0,140.14,139.81,140.02,36631.0
2022-06-08 15:35:00,140.02,140.12,139.94,139.98,50713.0,140.02,140.12,139.94,139.98,50713.0
2022-06-08 15:40:00,139.97,139.98,139.7,139.74,48071.0,139.97,139.98,139.7,139.74,48071.0
2022-06-08 15:45:00,139.75,139.76,139.3,139.33,73182.0,139.75,139.76,139.3,139.33,73182.0
2022-06-08 15:50:00,139.33,139.73,139.33,139.62,77105.0,139.33,139.73,139.33,139.62,77105.0
2022-06-08 15:55:00,139.61,139.73,139.54,139.6,114618.0,139.61,139.73,139.54,139.6,114618.0
2022-06-09 09:30:00,139.35,139.66,137.59,138.51,158292.0,139.35,139.66,137.59,138.51,158292.0
2022-06-09 09:35:00,138.57,138.57,137.16,137.38,109223.0,138.57,138.57,137.16,137.38,109223.0
2022-06-09 09:40:00,137.32,137.75,136.71,136.79,130783.0,137.32,137.75,136.71,136.79,130783.0
2022-06-09 09:45:00,136.83,137.32,136.7,136.98,95893.0,136.83,137.32,136.7,136.98,95893.0
2022-06-09 09:50:00,136.96,137.95,136.91,137.21,118166.0,136.96,137.95,136.91,137.21,118166.0
2022-06-09 09:55:00,137.18,137.63,136.57,137.46,107985.0,137.18,137.63,136.57,137.46,107985.0
2022-06-09 10:00:00,137.48,137.49,136.89,137.18,79658.0,137.48,137.49,136.89,137.18,79658.0
2022-06-09 10:05:00,137.14,137.35,136.61,136.63,48071.0,137.14,137.35,136.61,136.63,48071.0
2022-06-09 10:10:00,136.61,137.16,136.47,137.15,68355.0,136.61,137.16,136.47,137.15,68355.0
2022-06-09 10:15:00,137.18,137.3,136.91,137.01,65220.0,137.18,137.3,136.91,137.01,65220.0
2022-06-09 10:20:00,137.12,137.34,137.1,137.34,35964.0,137.12,137.34,137.1,137.34,35964.0
2022-06-09 10:25:00,137.33,137.77,137.12,137.76,36060.0,137.33,137.77,137.12,137.76,36060.0
2022-06-09 10:30:00,137.8,138.0,137.41,137.66,48844.0,137.8,138.0,137.41,137.66,48844.0
2022-06-09 10:35:00,137.64,137.99,137.5,137.64,24526.0,137.64,137.99,137.5,137.64,24526.0
2022-06-09 10:40:00,137.59,137.61,136.89,136.97,59452.0,137.59,137.61,136.89,136.97,59452.0
2022-06-09 10:45:00,137.02,137.02,136.61,136.66,39264.0,137.02,137.02,136.61,136.66,39264.0
2022-06-09 10:50:00,136.64,136.64,135.93,136.07,91928.0,136.64,136.64,135.93,136.07,91928.0
2022-06-09 10:55:00,136.03,136.57,135.99,136.46,66610.0,136.03,136.57,135.99,136.46,66610.0
2022-06-09 11:00:00,136.39,136.39,135.72,135.82,47816.0,136.39,136.39,135.72,135.82,47816.0
2022-06-09 11:05:00,135.85,136.02,135.62,136.02,62429.0,135.85,136.02,135.62,136.02,62429.0
2022-06-09 11:10:00,136.01,136.17,135.86,135.99,48825.0,136.01,136.17,135.86,135.99,48825.0
2022-06-09 11:15:00,136.01,136.08,135.73,135.86,35978.0,136.01,136.08,135.73,135.86,35978.0
2022-06-09 11:20:00,135.85,136.32,135.85,136.28,35418.0,135.85,136.32,135.85,136.28,35418.0
2022-06-09 11:25:00,136.33,136.41,135.83,135.87,34660.0,136.33,136.41,135.83,135.87,34660.0
2022-06-09 11:30:00,135.8,136.47,135.8,136.35,31323.0,135.8,136.47,135.8,136.35,31323.0
2022-06-09 11:35:00,136.35,136.56,136.17,136.45,24343.0,136.35,136.56,136.17,136.45,24343.0
2022-06-09 11:40:00,136.49,137.01,136.45,136.69,40528.0,136.49,137.01,136.45,136.69,40528.0
2022-06-09 11:45:00,136.67,136.72,135.94,135.97,33261.0,136.67,136.72,135.94,135.97,33261.0
2022-06-09 11:50:00,135.98,136.32,135.82,136.32,40544.0,135.98,136.32,135.82,136.32,40544.0
2022-06-09 11:55:00,136.33,136.56,136.29,136.44,43788.0,136.33,136.56,136.29,136.44,43788.0
2022-06-09 12:00:00,136.36,136.6,136.04,136.19,26468.0,136.36,136.6,136.04,136.19,26468.0
2022-06-09 12:05:00,136.14,136.34,136.0,136.22,31606.0,136.14,136.34,136.0,136.22,31606.0
2022-06-09 12:10:00,136.16,136.2,135.81,135.98,43516.0,136.16,136.2,135.81,135.98,43516.0
2022-06-09 12:15:00,136.0,136.0,135.77,135.85,21220.0,136.0,136.0,135.77,135.85,21220.0
2022-06-09 12:20:00,135.9,136.25,135.89,136.14,27600.0,135.9,136.25,135.89,136.14,27600.0
2022-06-09 12:25:00,136.05,136.4,136.04,136.26,21535.0,136.05,136.4,136.04,136.26,21535.0
2022-06-09 12:30:00,136.3,136.38,136.06,136.24,25041.0,136.3,136.38,136.06,136.24,25041.0
2022-06-09 12:35:00,136.18,136.37,136.0,136.04,23686.0,136.18,136.37,136.0,136.04,23686.0
2022-06-09 12:40:00,136.02,136.37,135.92,136.3,21815.0,136.02,136.37,135.92,136.3,21815.0
2022-06-09 12:45:00,136.22,136.24,135.86,135.88,16983.0,136.22,136.24,135.86,135.88,16983.0
2022-06-09 12:50:00,135.93,136.1,135.7,135.7,20854.0,135.93,136.1,135.7,135.7,20854.0
2022-06-09 12:55:00,135.72,136.23,135.61,136.16,28899.0,135.72,136.23,135.61,136.16,28899.0
2022-06-09 13:00:00,136.19,136.29,135.99,136.03,27069.0,136.19,136.29,135.99,136.03,27069.0
2022-06-09 13:05:00,136.06,136.43,136.06,136.18,28325.0,136.06,136.43,136.06,136.18,28325.0
2022-06-09 13:10:00,136.21,136.35,136.15,136.22,22351.0,136.21,136.35,136.15,136.22,22351.0
2022-06-09 13:15:00,136.21,136.26,135.99,136.14,34461.0,136.21,136.26,135.99,136.14,34461.0
2022-06-09 13:20:00,136.06,136.13,135.82,135.85,25729.0,136.06,136.13,135.82,135.85,25729.0
2022-06-09 13:25:00,135.8,135.85,135.57,135.62,35612.0,135.8,135.85,135.57,135.62,35612.0
2022-06-09 13:30:00,135.65,135.65,135.39,135.53,36736.0,135.65,135.65,135.39,135.53,36736.0
2022-06-09 13:35:00,135.5,135.5,135.25,135.44,33764.0,135.5,135.5,135.25,135.44,33764.0
2022-06-09 13:40:00,135.41,135.51,135.32,135.37,26322.0,135.41,135.51,135.32,135.37,26322.0
2022-06-09 13:45:00,135.39,135.77,135.32,135.77,40289.0,135.39,135.77,135.32,135.77,40289.0
2022-06-09 13:50:00,135.77,135.88,135.62,135.67,32382.0,135.77,135.88,135.62,135.67,32382.0
2022-06-09 13:55:00,135.64,136.21,135.64,136.2,36523.0,135.64,136.21,135.64,136.2,36523.0
2022-06-09 14:00:00,136.19,136.2,136.03,136.04,100434.0,136.19,136.2,136.03,136.04,100434.0
2022-06-09 14:05:00,136.01,136.06,135.79,135.8,55240.0,136.01,136.06,135.79,135.8,55240.0
2022-06-09 14:10:00,135.81,135.88,135.56,135.82,47532.0,135.81,135.88,135.56,135.82,47532.0
2022-06-09 14:15:00,135.76,135.81,135.33,135.44,64293.0,135.76,135.81,135.33,135.44,64293.0
2022-06-09 14:20:00,135.43,135.59,135.18,135.23,74682.0,135.43,135.59,135.18,135.23,74682.0
2022-06-09 14:25:00,135.25,135.5,135.13,135.42,46819.0,135.25,135.5,135.13,135.42,46819.0
2022-06-09 14:30:00,135.41,135.41,135.22,135.28,55984.0,135.41,135.41,135.22,135.28,55984.0
2022-06-09 14:35:00,135.29,135.36,135.18,135.35,33504.0,135.29,135.36,135.18,135.35,33504.0
2022-06-09 14:40:00,135.36,135.58,135.26,135.46,34247.0,135.36,135.58,135.26,135.46,34247.0
2022-06-09 14:45:00,135.45,135.81,135.42,135.81,43420.0,135.45,135.81,135.42,135.81,43420.0
2022-06-09 14:50:00,135.8,135.97,135.66,135.7,24257.0,135.8,135.97,135.66,135.7,24257.0
2022-06-09 14:55:00,135.69,135.87,135.43,135.45,34846.0,135.69,135.87,135.43,135.45,34846.0
2022-06-09 15:00:00,135.44,135.51,135.13,135.19,63158.0,135.44,135.51,135.13,135.19,63158.0
2022-06-09 15:05:00,135.19,135.36,135.01,135.01,62730.0,135.19,135.36,135.01,135.01,62730.0
2022-06-09 15:10:00,135.03,135.11,134.86,135.06,89709.0,135.03,135.11,134.86,135.06,89709.0
2022-06-09 15:15:00,135.05,135.19,135.0,135.13,42152.0,135.05,135.19,135.0,135.13,42152.0
2022-06-09 15:20:00,135.13,135.29,135.03,135.2,36465.0,135.13,135.29,135.03,135.2,36465.0
2022-06-09 15:25:00,135.21,135.21,134.65,134.65,66184.0,135.21,135.21,134.65,134.65,66184.0
2022-06-09 15:30:00,134.61,134.85,134.57,134.59,54582.0,134.61,134.85,134.57,134.59,54582.0
2022-06-09 15:35:00,134.59,134.87,134.58,134.81,56293.0,134.59,134.87,134.58,134.81,56293.0
2022-06-09 15:40:00,134.8,134.85,134.52,134.6,114437.0,134.8,134.85,134.52,134.6,114437.0
2022-06-09 15:45:00,134.58,134.67,134.1,134.33,111647.0,134.58,134.67,134.1,134.33,111647.0
2022-06-09 15:50:00,134.31,134.5,134.04,134.29,140451.0,134.31,134.5,134.04,134.29,140451.0
2022-06-09 15:55:00,134.28,134.38,133.7,133.72,227538.0,134.28,134.38,133.7,133.72,227538.0
2022-06-10 09:30:00,130.27,130.73,128.69,129.41,325542.0,130.27,130.73,128.69,129.41,325542.0
2022-06-10 09:35:00,129.6,131.86,129.49,131.75,132347.0,129.6,131.86,129.49,131.75,132347.0
2022-06-10 09:40:00,131.82,132.2,130.76,131.69,170648.0,131.82,132.2,130.76,131.69,170648.0
2022-06-10 09:45:00,131.77,131.91,130.53,130.6,75163.0,131.77,131.91,130.53,130.6,75163.0
2022-06-10 09:50:00,130.51,131.11,130.2,130.65,74969.0,130.51,131.11,130.2,130.65,74969.0
2022-06-10 09:55:00,130.61,130.63,129.8,129.95,94756.0,130.61,130.63,129.8,129.95,94756.0
2022-06-10 10:00:00,129.87,129.95,128.88,129.27,135121.0,129.87,129.95,128.88,129.27,135121.0
2022-06-10 10:05:00,129.3,129.77,128.55,128.56,116787.0,129.3,129.77,128.55,128.56,116787.0
2022-06-10 10:10:00,128.56,128.94,128.36,128.9,102681.0,128.56,128.94,128.36,128.9,102681.0
2022-06-10 10:15:00,128.83,129.09,128.33,128.51,76416.0,128.83,129.09,128.33,128.51,76416.0
2022-06-10 10:20:00,128.52,128.77,128.12,128.35,71865.0,128.52,128.77,128.12,128.35,71865.0
2022-06-10 10:25:00,128.3,128.79,128.23,128.26,97120.0,128.3,128.79,128.23,128.26,97120.0
2022-06-10 10:30:00,128.28,128.72,128.22,128.56,65178.0,128.28,128.72,128.22,128.56,65178.0
2022-06-10 10:35:00,128.57,128.88,128.22,128.73,86978.0,128.57,128.88,128.22,128.73,86978.0
2022-06-10 10:40:00,128.64,128.73,128.14,128.65,54329.0,128.64,128.73,128.14,128.65,54329.0
2022-06-10 10:45:00,128.67,128.79,128.48,128.65,38988.0,128.67,128.79,128.48,128.65,38988.0
2022-06-10 10:50:00,128.67,129.06,128.31,128.49,60402.0,128.67,129.06,128.31,128.49,60402.0
2022-06-10 10:55:00,128.52,128.57,127.85,127.85,86066.0,128.52,128.57,127.85,127.85,86066.0
2022-06-10 11:00:00,127.83,128.3,127.68,128.23,81634.0,127.83,128.3,127.68,128.23,81634.0
2022-06-10 11:05:00,128.2,128.2,127.77,127.94,54766.0,128.2,128.2,127.77,127.94,54766.0
2022-06-10 11:10:00,127.94,128.01,127.6,127.69,51328.0,127.94,128.01,127.6,127.69,51328.0
2022-06-10 11:15:00,127.61,127.96,127.42,127.87,53928.0,127.61,127.96,127.42,127.87,53928.0
2022-06-10 11:20:00,127.9,128.16,127.56,127.56,46219.0,127.9,128.16,127.56,127.56,46219.0
2022-06-10 11:25:00,127.56,127.59,127.13,127.43,63090.0,127.56,127.59,127.13,127.43,63090.0
2022-06-10 11:30:00,127.45,127.64,127.19,127.51,41455.0,127.45,127.64,127.19,127.51,41455.0
2022-06-10 11:35:00,127.48,127.48,127.06,127.17,54119.0,127.48,127.48,127.06,127.17,54119.0
2022-06-10 11:40:00,127.16,127.64,126.85,127.54,105878.0,127.16,127.64,126.85,127.54,105878.0
2022-06-10 11:45:00,127.52,127.87,127.36,127.36,78630.0,127.52,127.87,127.36,127.36,78630.0
2022-06-10 11:50:00,127.41,127.62,127.23,127.58,42810.0,127.41,127.62,127.23,127.58,42810.0
2022-06-10 11:55:00,127.53,128.34,127.46,128.19,55601.0,127.53,128.34,127.46,128.19,55601.0
2022-06-10 12:00:00,128.21,128.37,128.02,128.22,52523.0,128.21,128.37,128.02,128.22,52523.0
2022-06-10 12:05:00,128.24,128.66,128.23,128.46,73326.0,128.24,128.66,128.23,128.46,73326.0
2022-06-10 12:10:00,128.44,128.5,128.0,128.22,52199.0,128.44,128.5,128.0,128.22,52199.0
2022-06-10 12:15:00,128.23,128.36,128.13,128.27,34370.0,128.23,128.36,128.13,128.27,34370.0
2022-06-10 12:20:00,128.27,128.7,128.25,128.34,58946.0,128.27,128.7,128.25,128.34,58946.0
2022-06-10 12:25:00,128.3,128.3,127.85,128.11,34982.0,128.3,128.3,127.85,128.11,34982.0
2022-06-10 12:30:00,128.09,128.26,127.87,128.09,42155.0,128.09,128.26,127.87,128.09,42155.0
2022-06-10 12:35:00,128.08,128.21,128.04,128.18,33932.0,128.08,128.21,128.04,128.18,33932.0
2022-06-10 12:40:00,128.19,128.42,128.07,128.16,30172.0,128.19,128.42,128.07,128.16,30172.0
2022-06-10 12:45:00,128.16,128.22,127.82,127.89,39277.0,128.16,128.22,127.82,127.89,39277.0
2022-06-10 12:50:00,127.8,127.81,127.5,127.6,43737.0,127.8,127.81,127.5,127.6,43737.0
2022-06-10 12:55:00,127.6,127.76,127.38,127.75,29885.0,127.6,127.76,127.38,127.75,29885.0
2022-06-10 13:00:00,127.75,127.85,127.2,127.44,37683.0,127.75,127.85,127.2,127.44,37683.0
2022-06-10 13:05:00,127.46,127.64,127.3,127.64,18394.0,127.46,127.64,127.3,127.64,18394.0
2022-06-10 13:10:00,127.63,127.72,127.2,127.31,30788.0,127.63,127.72,127.2,127.31,30788.0
2022-06-10 13:15:00,127.27,127.47,127.16,127.42,28130.0,127.27,127.47,127.16,127.42,28130.0
2022-06-10 13:20:00,127.44,127.7,127.36,127.67,29708.0,127.44,127.7,127.36,127.67,29708.0
2022-06-10 13:25:00,127.63,127.92,127.59,127.9,34018.0,127.63,127.92,127.59,127.9,34018.0
2022-06-10 13:30:00,127.91,127.91,127.46,127.71,65732.0,127.91,127.91,127.46,127.71,65732.0
2022-06-10 13:35:00,127.77,128.25,127.77,128.08,65042.0,127.77,128.25,127.77,128.08,65042.0
2022-06-10 13:40:00,128.09,128.1,127.76,127.84,40924.0,128.09,128.1,127.76,127.84,40924.0
2022-06-10 13:45:00,127.88,128.31,127.75,128.3,93397.0,127.88,128.31,127.75,128.3,93397.0
2022-06-10 13:50:00,128.3,128.57,127.86,127.87,62624.0,128.3,128.57,127.86,127.87,62624.0
2022-06-10 13:55:00,127.86,127.95,127.73,127.86,46877.0,127.86,127.95,127.73,127.86,46877.0
2022-06-10 14:00:00,127.88,127.93,127.62,127.73,60816.0,127.88,127.93,127.62,127.73,60816.0
2022-06-10 14:05:00,127.75,128.04,127.74,127.92,75695.0,127.75,128.04,127.74,127.92,75695.0
2022-06-10 14:10:00,127.92,127.97,127.57,127.63,22743.0,127.92,127.97,127.57,127.63,22743.0
2022-06-10 14:15:00,127.61,128.17,127.55,128.06,27290.0,127.61,128.17,127.55,128.06,27290.0
2022-06-10 14:20:00,128.07,128.3,128.04,128.2,34185.0,128.07,128.3,128.04,128.2,34185.0
2022-06-10 14:25:00,128.2,128.24,127.71,127.88,31757.0,128.2,128.24,127.71,127.88,31757.0
2022-06-10 14:30:00,127.93,128.2,127.92,128.13,15673.0,127.93,128.2,127.92,128.13,15673.0
2022-06-10 14:35:00,128.1,128.1,127.8,127.8,17973.0,128.1,128.1,127.8,127.8,17973.0
2022-06-10 14:40:00,127.78,127.79,127.54,127.69,23075.0,127.78,127.79,127.54,127.69,23075.0
2022-06-10 14:45:00,127.74,128.06,127.69,128.03,27659.0,127.74,128.06,127.69,128.03,27659.0
2022-06-10 14:50:00,128.01,128.22,127.91,128.22,32283.0,128.01,128.22,127.91,128.22,32283.0
2022-06-10 14:55:00,128.21,128.47,128.12,128.28,41998.0,128.21,128.47,128.12,128.28,41998.0
2022-06-10 15:00:00,128.29,128.55,128.04,128.12,49690.0,128.29,128.55,128.04,128.12,49690.0
2022-06-10 15:05:00,128.08,128.1,127.81,127.96,37035.0,128.08,128.1,127.81,127.96,37035.0
2022-06-10 15:10:00,127.97,128.26,127.95,128.16,40912.0,127.97,128.26,127.95,128.16,40912.0
2022-06-10 15:15:00,128.15,128.47,128.12,128.34,49405.0,128.15,128.47,128.12,128.34,49405.0
2022-06-10 15:20:00,128.36,128.36,127.76,128.17,63359.0,128.36,128.36,127.76,128.17,63359.0
2022-06-10 15:25:00,128.2,128.67,128.17,128.29,79040.0,128.2,128.67,128.17,128.29,79040.0
2022-06-10 15:30:00,128.3,128.39,127.91,127.98,156512.0,128.3,128.39,127.91,127.98,156512.0
2022-06-10 15:35:00,127.98,128.29,127.89,128.06,81118.0,127.98,128.29,127.89,128.06,81118.0
2022-06-10 15:40:00,128.05,128.09,127.47,127.6,99202.0,128.05,128.09,127.47,127.6,99202.0
2022-06-10 15:45:00,127.6,127.66,127.1,127.1,131117.0,127.6,127.66,127.1,127.1,131117.0
2022-06-10 15:50:00,127.1,127.59,127.04,127.36,149269.0,127.1,127.59,127.04,127.36,149269.0
2022-06-10 15:55:00,127.37,127.48,126.97,126.99,260289.0,127.37,127.48,126.97,126.99,260289.0
2022-06-13 09:30:00,123.0,123.25,121.01,121.71,406012.0,123.0,123.25,121.01,121.71,406012.0
2022-06-13 09:35:00,121.72,122.15,120.03,120.2,280955.0,121.72,122.15,120.03,120.2,280955.0
2022-06-13 09:40:00,120.16,120.23,118.73,118.91,351817.0,120.16,120.23,118.73,118.91,351817.0
2022-06-13 09:45:00,118.91,119.44,118.35,118.38,239206.0,118.91,119.44,118.35,118.38,239206.0
2022-06-13 09:50:00,118.35,118.6,117.71,118.12,257158.0,118.35,118.6,117.71,118.12,257158.0
2022-06-13 09:55:00,118.11,118.71,117.72,117.84,210565.0,118.11,118.71,117.72,117.84,210565.0
2022-06-13 10:00:00,117.86,118.36,117.08,117.45,286892.0,117.86,118.36,117.08,117.45,286892.0
2022-06-13 10:05:00,117.43,118.49,117.31,117.78,160050.0,117.43,118.49,117.31,117.78,160050.0
2022-06-13 10:10:00,117.75,118.23,116.91,117.15,205779.0,117.75,118.23,116.91,117.15,205779.0
2022-06-13 10:15:00,117.13,117.26,116.75,117.06,174913.0,117.13,117.26,116.75,117.06,174913.0
2022-06-13 10:20:00,117.07,117.35,116.73,116.73,154308.0,117.07,117.35,116.73,116.73,154308.0
2022-06-13 10:25:00,116.71,117.1,116.63,116.89,143316.0,116.71,117.1,116.63,116.89,143316.0
2022-06-13 10:30:00,116.85,116.99,116.44,116.93,158474.0,116.85,116.99,116.44,116.93,158474.0
2022-06-13 10:35:00,116.93,117.1,116.46,116.49,127952.0,116.93,117.1,116.46,116.49,127952.0
2022-06-13 10:40:00,116.47,116.54,115.95,116.16,145084.0,116.47,116.54,115.95,116.16,145084.0
2022-06-13 10:45:00,116.13,116.49,115.9,116.34,129820.0,116.13,116.49,115.9,116.34,129820.0
2022-06-13 10:50:00,116.33,116.65,115.97,116.41,145780.0,116.33,116.65,115.97,116.41,145780.0
2022-06-13 10:55:00,116.45,116.6,116.1,116.1,92745.0,116.45,116.6,116.1,116.1,92745.0
2022-06-13 11:00:00,116.09,116.19,115.35,115.44,237137.0,116.09,116.19,115.35,115.44,237137.0
2022-06-13 11:05:00,115.46,115.77,115.33,115.56,144827.0,115.46,115.77,115.33,115.56,144827.0
2022-06-13 11:10:00,115.58,115.91,115.33,115.66,112303.0,115.58,115.91,115.33,115.66,112303.0
2022-06-13 11:15:00,115.62,116.35,115.6,116.27,233699.0,115.62,116.35,115.6,116.27,233699.0
2022-06-13 11:20:00,116.23,116.41,116.12,116.39,129894.0,116.23,116.41,116.12,116.39,129894.0
2022-06-13 11:25:00,116.39,116.5,116.04,116.15,112887.0,116.39,116.5,116.04,116.15,112887.0
2022-06-13 11:30:00,116.16,116.42,115.88,116.2,101596.0,116.16,116.42,115.88,116.2,101596.0
2022-06-13 11:35:00,116.21,116.67,116.15,116.67,103510.0,116.21,116.67,116.15,116.67,103510.0
2022-06-13 11:40:00,116.69,117.23,116.45,117.13,118242.0,116.69,117.23,116.45,117.13,118242.0
2022-06-13 11:45:00,117.14,117.41,116.8,117.39,114002.0,117.14,117.41,116.8,117.39,114002.0
2022-06-13 11:50:00,117.36,117.55,116.78,116.83,107499.0,117.36,117.55,116.78,116.83,107499.0
2022-06-13 11:55:00,116.84,117.25,116.82,117.22,110951.0,116.84,117.25,116.82,117.22,110951.0
2022-06-13 12:00:00,117.2,117.47,116.67,116.78,132304.0,117.2,117.47,116.67,116.78,132304.0
2022-06-13 12:05:00,116.82,117.03,116.33,116.83,138526.0,116.82,117.03,116.33,116.83,138526.0
2022-06-13 12:10:00,116.73,117.41,116.7,116.8,128491.0,116.73,117.41,116.7,116.8,128491.0
2022-06-13 12:15:00,116.8,117.1,116.36,116.64,88615.0,116.8,117.1,116.36,116.64,88615.0
2022-06-13 12:20:00,116.66,116.83,116.42,116.6,98827.0,116.66,116.83,116.42,116.6,98827.0
2022-06-13 12:25:00,116.59,116.91,116.55,116.8,90147.0,116.59,116.91,116.55,116.8,90147.0
2022-06-13 12:30:00,116.76,117.63,116.61,117.55,79722.0,116.76,117.63,116.61,117.55,79722.0
2022-06-13 12:35:00,117.49,117.77,117.33,117.51,98488.0,117.49,117.77,117.33,117.51,98488.0
2022-06-13 12:40:00,117.51,117.54,116.99,117.16,332207.0,117.51,117.54,116.99,117.16,332207.0
2022-06-13 12:45:00,117.18,117.27,116.64,116.65,123150.0,117.18,117.27,116.64,116.65,123150.0
2022-06-13 12:50:00,116.65,116.88,116.35,116.37,105159.0,116.65,116.88,116.35,116.37,105159.0
2022-06-13 12:55:00,116.36,116.54,116.12,116.32,85817.0,116.36,116.54,116.12,116.32,85817.0
2022-06-13 13:00:00,116.32,116.38,116.02,116.24,86718.0,116.32,116.38,116.02,116.24,86718.0
2022-06-13 13:05:00,116.25,116.4,116.13,116.28,89514.0,116.25,116.4,116.13,116.28,89514.0
2022-06-13 13:10:00,116.27,116.32,115.97,116.12,92477.0,116.27,116.32,115.97,116.12,92477.0
2022-06-13 13:15:00,116.1,116.19,115.97,116.14,65776.0,116.1,116.19,115.97,116.14,65776.0
2022-06-13 13:20:00,116.16,116.23,116.0,116.1,52769.0,116.16,116.23,116.0,116.1,52769.0
2022-06-13 13:25:00,116.14,116.19,115.9,116.12,80633.0,116.14,116.19,115.9,116.12,80633.0
2022-06-13 13:30:00,116.13,116.34,115.93,115.95,115379.0,116.13,116.34,115.93,115.95,115379.0
2022-06-13 13:35:00,115.95,116.43,115.91,116.35,142156.0,115.95,116.43,115.91,116.35,142156.0
2022-06-13 13:40:00,116.37,116.77,116.16,116.72,90546.0,116.37,116.77,116.16,116.72,90546.0
2022-06-13 13:45:00,116.71,117.04,116.65,116.92,107566.0,116.71,117.04,116.65,116.92,107566.0
2022-06-13 13:50:00,116.91,116.95,116.36,116.46,85603.0,116.91,116.95,116.36,116.46,85603.0
2022-06-13 13:55:00,116.48,116.71,116.4,116.57,54054.0,116.48,116.71,116.4,116.57,54054.0
2022-06-13 14:00:00,116.55,116.59,116.11,116.2,52773.0,116.55,116.59,116.11,116.2,52773.0
2022-06-13 14:05:00,116.21,116.3,115.82,115.85,83302.0,116.21,116.3,115.82,115.85,83302.0
2022-06-13 14:10:00,115.82,115.93,115.6,115.6,81258.0,115.82,115.93,115.6,115.6,81258.0
2022-06-13 14:15:00,115.62,115.83,115.43,115.54,125683.0,115.62,115.83,115.43,115.54,125683.0
2022-06-13 14:20:00,115.53,115.78,115.39,115.4,78654.0,115.53,115.78,115.39,115.4,78654.0
2022-06-13 14:25:00,115.4,115.64,115.31,115.36,104630.0,115.4,115.64,115.31,115.36,104630.0
2022-06-13 14:30:00,115.35,115.44,115.09,115.26,157605.0,115.35,115.44,115.09,115.26,157605.0
2022-06-13 14:35:00,115.23,115.64,115.17,115.5,90230.0,115.23,115.64,115.17,115.5,90230.0
2022-06-13 14:40:00,115.49,115.9,115.47,115.7,171575.0,115.49,115.9,115.47,115.7,171575.0
2022-06-13 14:45:00,115.72,115.88,115.55,115.71,91376.0,115.72,115.88,115.55,115.71,91376.0
2022-06-13 14:50:00,115.69,115.73,115.3,115.35,92852.0,115.69,115.73,115.3,115.35,92852.0
2022-06-13 14:55:00,115.3,115.32,114.93,114.94,268469.0,115.3,115.32,114.93,114.94,268469.0
2022-06-13 15:00:00,114.92,115.17,114.74,115.05,174985.0,114.92,115.17,114.74,115.05,174985.0
2022-06-13 15:05:00,115.02,115.15,114.67,114.67,132669.0,115.02,115.15,114.67,114.67,132669.0
2022-06-13 15:10:00,114.67,114.72,114.32,114.46,166846.0,114.67,114.72,114.32,114.46,166846.0
2022-06-13 15:15:00,114.43,115.22,114.3,114.66,168559.0,114.43,115.22,114.3,114.66,168559.0
2022-06-13 15:20:00,114.61,114.89,114.39,114.44,138339.0,114.61,114.89,114.39,114.44,138339.0
2022-06-13 15:25:00,114.39,114.58,114.18,114.22,183510.0,114.39,114.58,114.18,114.22,183510.0
2022-06-13 15:30:00,114.23,114.44,114.14,114.35,181076.0,114.23,114.44,114.14,114.35,181076.0
2022-06-13 15:35:00,114.35,114.8,114.33,114.65,262918.0,114.35,114.8,114.33,114.65,262918.0
2022-06-13 15:40:00,114.65,115.08,114.58,115.03,257827.0,114.65,115.08,114.58,115.03,257827.0
2022-06-13 15:45:00,115.03,115.19,114.85,114.98,298386.0,115.03,115.19,114.85,114.98,298386.0
2022-06-13 15:50:00,114.98,115.35,114.44,115.33,390545.0,114.98,115.35,114.44,115.33,390545.0
2022-06-13 15:55:00,115.3,115.88,115.24,115.86,614479.0,115.3,115.88,115.24,115.86,614479.0
2022-06-14 09:30:00,116.65,116.93,115.58,116.33,357630.0,116.65,116.93,115.58,116.33,357630.0
2022-06-14 09:35:00,116.35,116.38,115.43,115.48,178190.0,116.35,116.38,115.43,115.48,178190.0
2022-06-14 09:40:00,115.48,115.49,113.84,113.91,293059.0,115.48,115.49,113.84,113.91,293059.0
2022-06-14 09:45:00,113.95,114.3,113.6,113.64,170994.0,113.95,114.3,113.6,113.64,170994.0
2022-06-14 09:50:00,113.63,114.74,113.35,114.71,187536.0,113.63,114.74,113.35,114.71,187536.0
2022-06-14 09:55:00,114.83,115.56,114.73,115.37,187110.0,114.83,115.56,114.73,115.37,187110.0
2022-06-14 10:00:00,115.36,115.9,115.23,115.46,136689.0,115.36,115.9,115.23,115.46,136689.0
2022-06-14 10:05:00,115.43,115.43,114.66,114.7,153140.0,115.43,115.43,114.66,114.7,153140.0
2022-06-14 10:10:00,114.7,114.74,114.06,114.24,115659.0,114.7,114.74,114.06,114.24,115659.0
2022-06-14 10:15:00,114.13,114.33,113.94,114.05,99308.0,114.13,114.33,113.94,114.05,99308.0
2022-06-14 10:20:00,114.01,114.03,113.5,113.91,84105.0,114.01,114.03,113.5,113.91,84105.0
2022-06-14 10:25:00,113.9,113.94,113.52,113.65,82519.0,113.9,113.94,113.52,113.65,82519.0
2022-06-14 10:30:00,113.65,114.02,113.58,113.69,76537.0,113.65,114.02,113.58,113.69,76537.0
2022-06-14 10:35:00,113.7,113.87,113.49,113.54,116596.0,113.7,113.87,113.49,113.54,116596.0
2022-06-14 10:40:00,113.49,113.51,113.02,113.28,126329.0,113.49,113.51,113.02,113.28,126329.0
2022-06-14 10:45:00,113.3,113.96,113.17,113.95,73072.0,113.3,113.96,113.17,113.95,73072.0
2022-06-14 10:50:00,113.98,114.33,113.69,114.12,132770.0,113.98,114.33,113.69,114.12,132770.0
2022-06-14 10:55:00,114.12,114.44,113.92,113.99,125779.0,114.12,114.44,113.92,113.99,125779.0
2022-06-14 11:00:00,113.96,114.75,113.96,114.57,127602.0,113.96,114.75,113.96,114.57,127602.0
2022-06-14 11:05:00,114.57,114.57,113.86,113.9,122222.0,114.57,114.57,113.86,113.9,122222.0
2022-06-14 11:10:00,113.87,113.95,113.67,113.75,76231.0,113.87,113.95,113.67,113.75,76231.0
2022-06-14 11:15:00,113.79,113.82,113.52,113.74,117376.0,113.79,113.82,113.52,113.74,117376.0
2022-06-14 11:20:00,113.74,114.22,113.49,114.22,83941.0,113.74,114.22,113.49,114.22,83941.0
2022-06-14 11:25:00,114.22,114.64,114.22,114.48,110775.0,114.22,114.64,114.22,114.48,110775.0
2022-06-14 11:30:00,114.49,114.95,114.09,114.82,157800.0,114.49,114.95,114.09,114.82,157800.0
2022-06-14 11:35:00,114.85,115.11,114.75,114.87,139212.0,114.85,115.11,114.75,114.87,139212.0
2022-06-14 11:40:00,114.85,115.71,114.68,115.67,141073.0,114.85,115.71,114.68,115.67,141073.0
2022-06-14 11:45:00,115.67,116.4,115.53,116.3,170780.0,115.67,116.4,115.53,116.3,170780.0
2022-06-14 11:50:00,116.29,118.45,116.28,118.11,358955.0,116.29,118.45,116.28,118.11,358955.0
2022-06-14 11:55:00,118.13,118.8,117.75,118.25,345790.0,118.13,118.8,117.75,118.25,345790.0
2022-06-14 12:00:00,118.26,118.29,117.26,117.45,210438.0,118.26,118.29,117.26,117.45,210438.0
2022-06-14 12:05:00,117.42,117.59,117.01,117.35,145806.0,117.42,117.59,117.01,117.35,145806.0
2022-06-14 12:10:00,117.34,118.9,117.34,118.45,288565.0,117.34,118.9,117.34,118.45,288565.0
2022-06-14 12:15:00,118.43,120.15,117.92,120.15,462493.0,118.43,120.15,117.92,120.15,462493.0
2022-06-14 12:20:00,120.15,120.28,119.24,119.49,338571.0,120.15,120.28,119.24,119.49,338571.0
2022-06-14 12:25:00,119.52,119.52,118.63,118.95,211416.0,119.52,119.52,118.63,118.95,211416.0
2022-06-14 12:30:00,118.93,118.98,118.12,118.23,157751.0,118.93,118.98,118.12,118.23,157751.0
2022-06-14 12:35:00,118.24,118.4,117.92,118.26,124726.0,118.24,118.4,117.92,118.26,124726.0
2022-06-14 12:40:00,118.24,118.91,118.19,118.68,143507.0,118.24,118.91,118.19,118.68,143507.0
2022-06-14 12:45:00,118.68,118.82,118.29,118.41,116341.0,118.68,118.82,118.29,118.41,116341.0
2022-06-14 12:50:00,118.4,118.45,118.04,118.25,96662.0,118.4,118.45,118.04,118.25,96662.0
2022-06-14 12:55:00,118.24,118.47,118.09,118.45,102374.0,118.24,118.47,118.09,118.45,102374.0
2022-06-14 13:00:00,118.42,118.52,117.79,118.29,119978.0,118.42,118.52,117.79,118.29,119978.0
2022-06-14 13:05:00,118.27,118.77,117.97,118.7,146893.0,118.27,118.77,117.97,118.7,146893.0
2022-06-14 13:10:00,118.7,118.73,118.19,118.54,94206.0,118.7,118.73,118.19,118.54,94206.0
2022-06-14 13:15:00,118.56,119.28,118.51,119.17,138985.0,118.56,119.28,118.51,119.17,138985.0
2022-06-14 13:20:00,119.2,119.76,119.17,119.76,177408.0,119.2,119.76,119.17,119.76,177408.0
2022-06-14 13:25:00,119.72,119.95,119.19,119.21,162999.0,119.72,119.95,119.19,119.21,162999.0
2022-06-14 13:30:00,119.18,119.28,118.57,118.64,117981.0,119.18,119.28,118.57,118.64,117981.0
2022-06-14 13:35:00,118.64,118.7,118.15,118.38,114415.0,118.64,118.7,118.15,118.38,114415.0
2022-06-14 13:40:00,118.31,118.32,117.95,118.07,212256.0,118.31,118.32,117.95,118.07,212256.0
2022-06-14 13:45:00,118.09,118.13,117.53,117.7,108320.0,118.09,118.13,117.53,117.7,108320.0
2022-06-14 13:50:00,117.71,117.77,117.45,117.62,68908.0,117.71,117.77,117.45,117.62,68908.0
2022-06-14 13:55:00,117.6,117.93,117.55,117.79,112999.0,117.6,117.93,117.55,117.79,112999.0
2022-06-14 14:00:00,117.8,118.21,117.74,118.04,151340.0,117.8,118.21,117.74,118.04,151340.0
2022-06-14 14:05:00,118.04,118.99,118.0,118.91,178041.0,118.04,118.99,118.0,118.91,178041.0
2022-06-14 14:10:00,118.93,119.26,118.74,118.76,222928.0,118.93,119.26,118.74,118.76,222928.0
2022-06-14 14:15:00,118.75,119.33,118.66,119.33,125744.0,118.75,119.33,118.66,119.33,125744.0
2022-06-14 14:20:00,119.26,120.09,119.25,120.06,210332.0,119.26,120.09,119.25,120.06,210332.0
2022-06-14 14:25:00,120.03,120.36,119.79,119.98,230626.0,120.03,120.36,119.79,119.98,230626.0
2022-06-14 14:30:00,119.99,120.18,119.65,119.98,211505.0,119.99,120.18,119.65,119.98,211505.0
2022-06-14 14:35:00,119.98,120.32,119.84,120.18,170774.0,119.98,120.32,119.84,120.18,170774.0
2022-06-14 14:40:00,120.15,120.16,119.38,119.44,116686.0,120.15,120.16,119.38,119.44,116686.0
2022-06-14 14:45:00,119.45,119.91,119.35,119.85,126194.0,119.45,119.91,119.35,119.85,126194.0
2022-06-14 14:50:00,119.85,120.08,119.52,119.58,145001.0,119.85,120.08,119.52,119.58,145001.0
2022-06-14 14:55:00,119.55,119.58,119.19,119.45,129982.0,119.55,119.58,119.19,119.45,129982.0
2022-06-14 15:00:00,119.46,119.88,119.22,119.78,146271.0,119.46,119.88,119.22,119.78,146271.0
2022-06-14 15:05:00,119.78,119.94,119.47,119.48,168435.0,119.78,119.94,119.47,119.48,168435.0
2022-06-14 15:10:00,119.49,119.65,119.13,119.2,118980.0,119.49,119.65,119.13,119.2,118980.0
2022-06-14 15:15:00,119.2,119.24,119.01,119.12,104360.0,119.2,119.24,119.01,119.12,104360.0
2022-06-14 15:20:00,119.14,119.87,119.12,119.73,162770.0,119.14,119.87,119.12,119.73,162770.0
2022-06-14 15:25:00,119.73,120.09,119.7,120.06,166431.0,119.73,120.09,119.7,120.06,166431.0
2022-06-14 15:30:00,120.09,121.12,120.09,120.69,245003.0,120.09,121.12,120.09,120.69,245003.0
2022-06-14 15:35:00,120.7,121.21,120.63,121.1,219391.0,120.7,121.21,120.63,121.1,219391.0
2022-06-14 15:40:00,121.09,121.48,121.09,121.21,222305.0,121.09,121.48,121.09,121.21,222305.0
2022-06-14 15:45:00,121.24,121.92,121.2,121.67,334623.0,121.24,121.92,121.2,121.67,334623.0
2022-06-14 15:50:00,121.68,121.75,121.2,121.39,286748.0,121.68,121.75,121.2,121.39,286748.0
2022-06-14 15:55:00,121.38,122.18,121.33,122.16,547468.0,121.38,122.18,121.33,122.16,547468.0
2022-06-15 09:30:00,124.35,127.72,123.83,127.66,710951.0,124.35,127.72,123.83,127.66,710951.0
2022-06-15 09:35:00,127.64,127.85,125.97,127.1,448517.0,127.64,127.85,125.97,127.1,448517.0
2022-06-15 09:40:00,127.1,128.88,126.99,127.9,510215.0,127.1,128.88,126.99,127.9,510215.0
2022-06-15 09:45:00,127.92,128.34,127.4,127.74,319090.0,127.92,128.34,127.4,127.74,319090.0
2022-06-15 09:50:00,127.71,128.49,127.64,128.0,250376.0,127.71,128.49,127.64,128.0,250376.0
2022-06-15 09:55:00,128.0,129.21,127.56,127.98,375982.0,128.0,129.21,127.56,127.98,375982.0
2022-06-15 10:00:00,128.02,128.65,127.81,128.22,199155.0,128.02,128.65,127.81,128.22,199155.0
2022-06-15 10:05:00,128.2,129.05,128.16,128.43,187829.0,128.2,129.05,128.16,128.43,187829.0
2022-06-15 10:10:00,128.45,128.8,128.19,128.39,193806.0,128.45,128.8,128.19,128.39,193806.0
2022-06-15 10:15:00,128.39,129.34,128.3,128.69,239423.0,128.39,129.34,128.3,128.69,239423.0
2022-06-15 10:20:00,128.6,129.42,128.24,129.35,175408.0,128.6,129.42,128.24,129.35,175408.0
2022-06-15 10:25:00,129.3,129.38,128.66,128.85,236797.0,129.3,129.38,128.66,128.85,236797.0
2022-06-15 10:30:00,128.89,129.18,128.15,128.71,208427.0,128.89,129.18,128.15,128.71,208427.0
2022-06-15 10:35:00,128.7,128.8,128.21,128.45,177583.0,128.7,128.8,128.21,128.45,177583.0
2022-06-15 10:40:00,128.44,128.59,128.13,128.35,115728.0,128.44,128.59,128.13,128.35,115728.0
2022-06-15 10:45:00,128.3,128.8,128.05,128.72,173611.0,128.3,128.8,128.05,128.72,173611.0
2022-06-15 10:50:00,128.76,129.07,128.45,128.91,179656.0,128.76,129.07,128.45,128.91,179656.0
2022-06-15 10:55:00,128.86,129.19,128.69,129.05,181690.0,128.86,129.19,128.69,129.05,181690.0
2022-06-15 11:00:00,129.0,129.3,128.27,128.52,192194.0,129.0,129.3,128.27,128.52,192194.0
2022-06-15 11:05:00,128.54,128.55,128.09,128.14,109219.0,128.54,128.55,128.09,128.14,109219.0
2022-06-15 11:10:00,128.12,128.6,128.02,128.39,137660.0,128.12,128.6,128.02,128.39,137660.0
2022-06-15 11:15:00,128.4,128.83,128.27,128.67,112828.0,128.4,128.83,128.27,128.67,112828.0
2022-06-15 11:20:00,128.68,128.96,128.32,128.65,94868.0,128.68,128.96,128.32,128.65,94868.0
2022-06-15 11:25:00,128.65,128.65,128.22,128.6,78652.0,128.65,128.65,128.22,128.6,78652.0
2022-06-15 11:30:00,128.63,128.74,128.1,128.3,117133.0,128.63,128.74,128.1,128.3,117133.0
2022-06-15 11:35:00,128.24,129.15,128.19,129.03,120794.0,128.24,129.15,128.19,129.03,120794.0
2022-06-15 11:40:00,129.02,129.79,128.95,129.71,208994.0,129.02,129.79,128.95,129.71,208994.0
2022-06-15 11:45:00,129.69,130.38,129.66,130.2,328970.0,129.69,130.38,129.66,130.2,328970.0
2022-06-15 11:50:00,130.22,130.75,130.03,130.73,264278.0,130.22,130.75,130.03,130.73,264278.0
2022-06-15 11:55:00,130.74,131.29,130.72,131.06,328190.0,130.74,131.29,130.72,131.06,328190.0
2022-06-15 12:00:00,131.08,131.78,130.98,131.49,316659.0,131.08,131.78,130.98,131.49,316659.0
2022-06-15 12:05:00,131.5,131.64,131.01,131.13,278144.0,131.5,131.64,131.01,131.13,278144.0
2022-06-15 12:10:00,131.12,131.56,130.87,131.56,256923.0,131.12,131.56,130.87,131.56,256923.0
2022-06-15 12:15:00,131.58,131.88,131.5,131.76,271841.0,131.58,131.88,131.5,131.76,271841.0
2022-06-15 12:20:00,131.77,132.33,131.72,132.14,274322.0,131.77,132.33,131.72,132.14,274322.0
2022-06-15 12:25:00,132.14,132.47,132.01,132.39,242045.0,132.14,132.47,132.01,132.39,242045.0
2022-06-15 12:30:00,132.4,133.12,132.2,132.2,552285.0,132.4,133.12,132.2,132.2,552285.0
2022-06-15 12:35:00,132.21,132.61,131.63,132.59,488984.0,132.21,132.61,131.63,132.59,488984.0
2022-06-15 12:40:00,132.56,132.82,131.64,132.24,403576.0,132.56,132.82,131.64,132.24,403576.0
2022-06-15 12:45:00,132.26,132.32,131.85,132.13,218455.0,132.26,132.32,131.85,132.13,218455.0
2022-06-15 12:50:00,132.13,132.17,131.15,131.16,256713.0,132.13,132.17,131.15,131.16,256713.0
2022-06-15 12:55:00,131.13,131.23,130.75,130.93,277860.0,131.13,131.23,130.75,130.93,277860.0
2022-06-15 13:00:00,130.93,131.31,130.63,131.22,247991.0,130.93,131.31,130.63,131.22,247991.0
2022-06-15 13:05:00,131.23,131.29,130.87,131.0,85259.0,131.23,131.29,130.87,131.0,85259.0
2022-06-15 13:10:00,131.02,131.36,130.93,131.0,136261.0,131.02,131.36,130.93,131.0,136261.0
2022-06-15 13:15:00,131.01,131.29,130.9,131.19,112096.0,131.01,131.29,130.9,131.19,112096.0
2022-06-15 13:20:00,131.19,131.34,131.04,131.17,105025.0,131.19,131.34,131.04,131.17,105025.0
2022-06-15 13:25:00,131.14,131.55,131.0,131.39,137480.0,131.14,131.55,131.0,131.39,137480.0
2022-06-15 13:30:00,131.4,131.66,131.35,131.47,101019.0,131.4,131.66,131.35,131.47,101019.0
2022-06-15 13:35:00,131.5,131.83,131.45,131.81,95331.0,131.5,131.83,131.45,131.81,95331.0
2022-06-15 13:40:00,131.81,131.82,131.52,131.53,126865.0,131.81,131.82,131.52,131.53,126865.0
2022-06-15 13:45:00,131.52,131.59,130.98,131.0,157348.0,131.52,131.59,130.98,131.0,157348.0
2022-06-15 13:50:00,130.98,131.19,130.66,131.13,187978.0,130.98,131.19,130.66,131.13,187978.0
2022-06-15 13:55:00,131.15,132.39,131.1,132.1,221273.0,131.15,132.39,131.1,132.1,221273.0
2022-06-15 14:00:00,131.96,132.88,130.7,131.06,317751.0,131.96,132.88,130.7,131.06,317751.0
2022-06-15 14:05:00,131.01,131.2,129.55,130.93,409478.0,131.01,131.2,129.55,130.93,409478.0
2022-06-15 14:10:00,130.95,131.25,130.05,131.06,198100.0,130.95,131.25,130.05,131.06,198100.0
2022-06-15 14:15:00,131.13,132.04,130.6,131.79,194890.0,131.13,132.04,130.6,131.79,194890.0
2022-06-15 14:20:00,131.77,131.99,130.34,130.61,384229.0,131.77,131.99,130.34,130.61,384229.0
2022-06-15 14:25:00,130.59,131.29,130.44,130.65,132942.0,130.59,131.29,130.44,130.65,132942.0
2022-06-15 14:30:00,130.64,131.07,129.82,130.46,298559.0,130.64,131.07,129.82,130.46,298559.0
2022-06-15 14:35:00,130.43,132.76,130.32,132.46,295811.0,130.43,132.76,130.32,132.46,295811.0
2022-06-15 14:40:00,132.42,134.68,132.12,134.58,406025.0,132.42,134.68,132.12,134.58,406025.0
2022-06-15 14:45:00,134.61,134.99,133.62,133.98,278682.0,134.61,134.99,133.62,133.98,278682.0
2022-06-15 14:50:00,133.96,134.44,132.89,133.37,276643.0,133.96,134.44,132.89,133.37,276643.0
2022-06-15 14:55:00,133.44,133.69,132.3,132.95,239206.0,133.44,133.69,132.3,132.95,239206.0
2022-06-15 15:00:00,133.03,134.0,132.83,133.51,189666.0,133.03,134.0,132.83,133.51,189666.0
2022-06-15 15:05:00,133.64,134.2,133.36,133.86,179736.0,133.64,134.2,133.36,133.86,179736.0
2022-06-15 15:10:00,133.87,134.15,132.78,133.13,179035.0,133.87,134.15,132.78,133.13,179035.0
2022-06-15 15:15:00,133.12,133.26,132.64,133.02,128592.0,133.12,133.26,132.64,133.02,128592.0
2022-06-15 15:20:00,133.11,134.39,133.01,134.31,185573.0,133.11,134.39,133.01,134.31,185573.0
2022-06-15 15:25:00,134.27,134.63,133.97,134.61,158289.0,134.27,134.63,133.97,134.61,158289.0
2022-06-15 15:30:00,134.58,134.88,134.34,134.66,320663.0,134.58,134.88,134.34,134.66,320663.0
2022-06-15 15:35:00,134.65,134.85,133.85,133.89,269387.0,134.65,134.85,133.85,133.89,269387.0
2022-06-15 15:40:00,133.89,133.89,133.17,133.19,269197.0,133.89,133.89,133.17,133.19,269197.0
2022-06-15 15:45:00,133.18,134.0,132.99,133.96,256406.0,133.18,134.0,132.99,133.96,256406.0
2022-06-15 15:50:00,133.94,133.94,133.33,133.68,399386.0,133.94,133.94,133.33,133.68,399386.0
2022-06-15 15:55:00,133.65,134.11,133.65,133.72,746071.0,133.65,134.11,133.65,133.72,746071.0
2022-06-16 09:30:00,131.7,133.86,131.47,132.0,748318.0,131.7,133.86,131.47,132.0,748318.0
2022-06-16 09:35:00,131.97,133.58,131.5,132.14,454588.0,131.97,133.58,131.5,132.14,454588.0
2022-06-16 09:40:00,132.16,133.54,131.9,133.12,356618.0,132.16,133.54,131.9,133.12,356618.0
2022-06-16 09:45:00,133.05,134.5,132.76,134.32,449528.0,133.05,134.5,132.76,134.32,449528.0
2022-06-16 09:50:00,134.34,134.57,133.13,134.56,402268.0,134.34,134.57,133.13,134.56,402268.0
2022-06-16 09:55:00,134.56,134.6,132.52,132.54,364666.0,134.56,134.6,132.52,132.54,364666.0
2022-06-16 10:00:00,132.5,133.21,131.88,132.24,409638.0,132.5,133.21,131.88,132.24,409638.0
2022-06-16 10:05:00,132.25,132.79,131.81,132.78,292020.0,132.25,132.79,131.81,132.78,292020.0
2022-06-16 10:10:00,132.75,133.89,132.36,133.37,454580.0,132.75,133.89,132.36,133.37,454580.0
2022-06-16 10:15:00,133.33,133.72,133.01,133.33,232183.0,133.33,133.72,133.01,133.33,232183.0
2022-06-16 10:20:00,133.26,134.06,133.06,133.97,288621.0,133.26,134.06,133.06,133.97,288621.0
2022-06-16 10:25:00,133.95,134.66,133.67,134.46,344278.0,133.95,134.66,133.67,134.46,344278.0
2022-06-16 10:30:00,134.44,135.34,133.75,134.52,387433.0,134.44,135.34,133.75,134.52,387433.0
2022-06-16 10:35:00,134.48,134.6,133.65,133.7,250501.0,134.48,134.6,133.65,133.7,250501.0
2022-06-16 10:40:00,133.67,134.18,133.36,133.45,245828.0,133.67,134.18,133.36,133.45,245828.0
2022-06-16 10:45:00,133.4,133.83,133.04,133.05,162624.0,133.4,133.83,133.04,133.05,162624.0
2022-06-16 10:50:00,133.06,133.4,132.73,133.22,248252.0,133.06,133.4,132.73,133.22,248252.0
2022-06-16 10:55:00,133.19,133.3,132.7,132.74,197108.0,133.19,133.3,132.7,132.74,197108.0
2022-06-16 11:00:00,132.73,133.33,132.7,132.81,193110.0,132.73,133.33,132.7,132.81,193110.0
2022-06-16 11:05:00,132.81,133.09,132.51,132.89,153604.0,132.81,133.09,132.51,132.89,153604.0
2022-06-16 11:10:00,132.93,133.68,132.76,133.62,156769.0,132.93,133.68,132.76,133.62,156769.0
2022-06-16 11:15:00,133.61,134.15,133.1,133.19,184400.0,133.61,134.15,133.1,133.19,184400.0
2022-06-16 11:20:00,133.19,133.69,132.9,133.56,104504.0,133.19,133.69,132.9,133.56,104504.0
2022-06-16 11:25:00,133.53,134.04,133.35,133.54,145135.0,133.53,134.04,133.35,133.54,145135.0
2022-06-16 11:30:00,133.59,133.71,132.74,132.88,98738.0,133.59,133.71,132.74,132.88,98738.0
2022-06-16 11:35:00,132.85,132.85,132.3,132.73,159382.0,132.85,132.85,132.3,132.73,159382.0
2022-06-16 11:40:00,132.73,132.88,132.28,132.53,80287.0,132.73,132.88,132.28,132.53,80287.0
2022-06-16 11:45:00,132.53,132.53,131.43,131.75,262531.0,132.53,132.53,131.43,131.75,262531.0
2022-06-16 11:50:00,131.82,131.98,131.32,131.47,107928.0,131.82,131.98,131.32,131.47,107928.0
2022-06-16 11:55:00,131.48,132.25,131.46,132.25,156815.0,131.48,132.25,131.46,132.25,156815.0
2022-06-16 12:00:00,132.27,132.35,131.51,131.59,101900.0,132.27,132.35,131.51,131.59,101900.0
2022-06-16 12:05:00,131.62,131.72,131.26,131.31,97886.0,131.62,131.72,131.26,131.31,97886.0
2022-06-16 12:10:00,131.31,131.78,131.3,131.42,61262.0,131.31,131.78,131.3,131.42,61262.0
2022-06-16 12:15:00,131.39,132.09,131.39,131.92,116514.0,131.39,132.09,131.39,131.92,116514.0
2022-06-16 12:20:00,131.92,132.36,131.75,132.08,92681.0,131.92,132.36,131.75,132.08,92681.0
2022-06-16 12:25:00,132.13,132.66,131.94,132.61,67060.0,132.13,132.66,131.94,132.61,67060.0
2022-06-16 12:30:00,132.64,132.66,132.18,132.47,84286.0,132.64,132.66,132.18,132.47,84286.0
2022-06-16 12:35:00,132.43,132.43,131.94,132.13,69918.0,132.43,132.43,131.94,132.13,69918.0
2022-06-16 12:40:00,132.15,132.64,132.0,132.52,58151.0,132.15,132.64,132.0,132.52,58151.0
2022-06-16 12:45:00,132.55,133.31,132.45,133.19,120693.0,132.55,133.31,132.45,133.19,120693.0
2022-06-16 12:50:00,133.19,133.39,132.86,133.11,84029.0,133.19,133.39,132.86,133.11,84029.0
2022-06-16 12:55:00,133.14,133.14,132.76,133.01,57634.0,133.14,133.14,132.76,133.01,57634.0
2022-06-16 13:00:00,133.08,133.39,132.86,132.96,80803.0,133.08,133.39,132.86,132.96,80803.0
2022-06-16 13:05:00,132.96,133.5,132.73,133.46,74701.0,132.96,133.5,132.73,133.46,74701.0
2022-06-16 13:10:00,133.5,133.54,133.18,133.36,52204.0,133.5,133.54,133.18,133.36,52204.0
2022-06-16 13:15:00,133.38,133.52,132.96,132.96,75663.0,133.38,133.52,132.96,132.96,75663.0
2022-06-16 13:20:00,132.99,133.0,132.6,132.66,66285.0,132.99,133.0,132.6,132.66,66285.0
2022-06-16 13:25:00,132.6,133.53,132.55,133.26,77748.0,132.6,133.53,132.55,133.26,77748.0
2022-06-16 13:30:00,133.24,133.55,132.94,133.52,70648.0,133.24,133.55,132.94,133.52,70648.0
2022-06-16 13:35:00,133.57,133.84,133.17,133.59,99150.0,133.57,133.84,133.17,133.59,99150.0
2022-06-16 13:40:00,133.62,133.7,133.18,133.24,77974.0,133.62,133.7,133.18,133.24,77974.0
2022-06-16 13:45:00,133.18,133.28,132.85,133.07,88620.0,133.18,133.28,132.85,133.07,88620.0
2022-06-16 13:50:00,133.06,133.19,132.86,133.13,40220.0,133.06,133.19,132.86,133.13,40220.0
2022-06-16 13:55:00,133.11,133.38,132.95,133.15,67015.0,133.11,133.38,132.95,133.15,67015.0
2022-06-16 14:00:00,133.07,133.49,133.03,133.41,38798.0,133.07,133.49,133.03,133.41,38798.0
2022-06-16 14:05:00,133.43,133.49,132.99,133.07,39602.0,133.43,133.49,132.99,133.07,39602.0
2022-06-16 14:10:00,133.07,133.27,133.02,133.22,50326.0,133.07,133.27,133.02,133.22,50326.0
2022-06-16 14:15:00,133.22,133.26,132.99,133.16,55547.0,133.22,133.26,132.99,133.16,55547.0
2022-06-16 14:20:00,133.2,133.31,133.01,133.29,49176.0,133.2,133.31,133.01,133.29,49176.0
2022-06-16 14:25:00,133.3,133.56,133.26,133.32,88504.0,133.3,133.56,133.26,133.32,88504.0
2022-06-16 14:30:00,133.32,133.78,133.3,133.49,95132.0,133.32,133.78,133.3,133.49,95132.0
2022-06-16 14:35:00,133.5,133.78,133.27,133.71,98047.0,133.5,133.78,133.27,133.71,98047.0
2022-06-16 14:40:00,133.69,134.41,133.68,133.95,206799.0,133.69,134.41,133.68,133.95,206799.0
2022-06-16 14:45:00,134.0,134.23,133.29,133.35,118330.0,134.0,134.23,133.29,133.35,118330.0
2022-06-16 14:50:00,133.33,133.63,133.2,133.21,125814.0,133.33,133.63,133.2,133.21,125814.0
2022-06-16 14:55:00,133.25,133.69,133.15,133.63,100860.0,133.25,133.69,133.15,133.63,100860.0
2022-06-16 15:00:00,133.62,134.05,133.54,133.83,124186.0,133.62,134.05,133.54,133.83,124186.0
2022-06-16 15:05:00,133.84,134.67,133.67,134.6,173702.0,133.84,134.67,133.67,134.6,173702.0
2022-06-16 15:10:00,134.59,134.83,134.18,134.39,144255.0,134.59,134.83,134.18,134.39,144255.0
2022-06-16 15:15:00,134.37,134.8,134.03,134.75,106922.0,134.37,134.8,134.03,134.75,106922.0
2022-06-16 15:20:00,134.77,134.97,134.43,134.43,177425.0,134.77,134.97,134.43,134.43,177425.0
2022-06-16 15:25:00,134.45,135.08,134.37,134.81,170301.0,134.45,135.08,134.37,134.81,170301.0
2022-06-16 15:30:00,134.77,134.81,133.88,133.9,180515.0,134.77,134.81,133.88,133.9,180515.0
2022-06-16 15:35:00,133.9,134.5,133.89,134.24,166822.0,133.9,134.5,133.89,134.24,166822.0
2022-06-16 15:40:00,134.27,134.67,134.08,134.1,137063.0,134.27,134.67,134.08,134.1,137063.0
2022-06-16 15:45:00,134.05,134.07,133.09,133.15,220479.0,134.05,134.07,133.09,133.15,220479.0
2022-06-16 15:50:00,133.16,133.3,132.86,133.09,259201.0,133.16,133.3,132.86,133.09,259201.0
2022-06-16 15:55:00,133.09,133.57,132.99,133.36,467699.0,133.09,133.57,132.99,133.36,467699.0
2022-06-17 09:30:00,132.25,133.36,131.66,131.97,1172138.0,132.25,133.36,131.66,131.97,1172138.0
2022-06-17 09:35:00,131.96,133.45,131.75,133.09,203770.0,131.96,133.45,131.75,133.09,203770.0
2022-06-17 09:40:00,133.19,134.78,133.06,134.35,242399.0,133.19,134.78,133.06,134.35,242399.0
2022-06-17 09:45:00,134.36,135.61,134.32,134.83,245667.0,134.36,135.61,134.32,134.83,245667.0
2022-06-17 09:50:00,134.71,135.78,134.68,135.08,154771.0,134.71,135.78,134.68,135.08,154771.0
2022-06-17 09:55:00,135.09,135.46,134.38,134.49,172879.0,135.09,135.46,134.38,134.49,172879.0
2022-06-17 10:00:00,134.59,134.68,133.26,133.67,143245.0,134.59,134.68,133.26,133.67,143245.0
2022-06-17 10:05:00,133.64,133.88,133.26,133.26,82474.0,133.64,133.88,133.26,133.26,82474.0
2022-06-17 10:10:00,133.37,133.91,133.32,133.47,83572.0,133.37,133.91,133.32,133.47,83572.0
2022-06-17 10:15:00,133.42,133.55,132.32,132.48,164860.0,133.42,133.55,132.32,132.48,164860.0
2022-06-17 10:20:00,132.48,132.55,132.05,132.31,86618.0,132.48,132.55,132.05,132.31,86618.0
2022-06-17 10:25:00,132.32,132.94,132.24,132.43,105592.0,132.32,132.94,132.24,132.43,105592.0
2022-06-17 10:30:00,132.44,132.7,131.9,132.03,106929.0,132.44,132.7,131.9,132.03,106929.0
2022-06-17 10:35:00,131.96,132.53,131.5,131.98,141470.0,131.96,132.53,131.5,131.98,141470.0
2022-06-17 10:40:00,131.97,132.76,131.91,132.67,110621.0,131.97,132.76,131.91,132.67,110621.0
2022-06-17 10:45:00,132.65,132.83,131.99,132.34,134663.0,132.65,132.83,131.99,132.34,134663.0
2022-06-17 10:50:00,132.28,132.77,132.19,132.75,46785.0,132.28,132.77,132.19,132.75,46785.0
2022-06-17 10:55:00,132.76,133.49,132.74,133.4,129139.0,132.76,133.49,132.74,133.4,129139.0
2022-06-17 11:00:00,133.37,133.92,132.74,133.43,134843.0,133.37,133.92,132.74,133.43,134843.0
2022-06-17 11:05:00,133.44,134.37,133.28,134.35,139036.0,133.44,134.37,133.28,134.35,139036.0
2022-06-17 11:10:00,134.29,134.49,133.8,133.97,64927.0,134.29,134.49,133.8,133.97,64927.0
2022-06-17 11:15:00,133.95,135.3,133.89,135.01,172161.0,133.95,135.3,133.89,135.01,172161.0
2022-06-17 11:20:00,135.15,135.23,134.56,134.72,112121.0,135.15,135.23,134.56,134.72,112121.0
2022-06-17 11:25:00,134.65,135.31,134.56,135.03,105353.0,134.65,135.31,134.56,135.03,105353.0
2022-06-17 11:30:00,135.08,135.68,135.03,135.3,202131.0,135.08,135.68,135.03,135.3,202131.0
2022-06-17 11:35:00,135.33,135.85,135.14,135.63,99785.0,135.33,135.85,135.14,135.63,99785.0
2022-06-17 11:40:00,135.62,135.95,135.33,135.37,121427.0,135.62,135.95,135.33,135.37,121427.0
2022-06-17 11:45:00,135.3,135.66,135.13,135.48,102087.0,135.3,135.66,135.13,135.48,102087.0
2022-06-17 11:50:00,135.44,135.8,135.07,135.51,97252.0,135.44,135.8,135.07,135.51,97252.0
2022-06-17 11:55:00,135.6,135.93,135.41,135.61,63312.0,135.6,135.93,135.41,135.61,63312.0
2022-06-17 12:00:00,135.6,135.61,134.91,135.09,89480.0,135.6,135.61,134.91,135.09,89480.0
2022-06-17 12:05:00,135.19,135.54,134.96,135.47,78764.0,135.19,135.54,134.96,135.47,78764.0
2022-06-17 12:10:00,135.46,136.75,135.45,136.61,257720.0,135.46,136.75,135.45,136.61,257720.0
2022-06-17 12:15:00,136.69,136.88,136.4,136.45,152334.0,136.69,136.88,136.4,136.45,152334.0
2022-06-17 12:20:00,136.49,136.95,136.28,136.87,113736.0,136.49,136.95,136.28,136.87,113736.0
2022-06-17 12:25:00,136.86,137.28,136.75,137.16,135831.0,136.86,137.28,136.75,137.16,135831.0
2022-06-17 12:30:00,137.16,137.34,136.8,137.12,137043.0,137.16,137.34,136.8,137.12,137043.0
2022-06-17 12:35:00,137.14,137.26,136.73,137.16,97986.0,137.14,137.26,136.73,137.16,97986.0
2022-06-17 12:40:00,137.18,137.36,136.76,137.2,109549.0,137.18,137.36,136.76,137.2,109549.0
2022-06-17 12:45:00,137.22,137.45,136.76,137.45,90895.0,137.22,137.45,136.76,137.45,90895.0
2022-06-17 12:50:00,137.44,137.5,136.75,137.0,84836.0,137.44,137.5,136.75,137.0,84836.0
2022-06-17 12:55:00,137.02,137.31,136.96,137.23,79478.0,137.02,137.31,136.96,137.23,79478.0
2022-06-17 13:00:00,137.26,137.63,137.06,137.62,153913.0,137.26,137.63,137.06,137.62,153913.0
2022-06-17 13:05:00,137.6,138.22,137.51,138.11,145365.0,137.6,138.22,137.51,138.11,145365.0
2022-06-17 13:10:00,138.11,138.67,137.94,138.42,137421.0,138.11,138.67,137.94,138.42,137421.0
2022-06-17 13:15:00,138.42,138.45,138.06,138.16,88853.0,138.42,138.45,138.06,138.16,88853.0
2022-06-17 13:20:00,138.15,138.4,138.05,138.39,98184.0,138.15,138.4,138.05,138.39,98184.0
2022-06-17 13:25:00,138.35,138.35,137.71,137.83,136260.0,138.35,138.35,137.71,137.83,136260.0
2022-06-17 13:30:00,137.84,138.03,137.67,138.02,63041.0,137.84,138.03,137.67,138.02,63041.0
2022-06-17 13:35:00,138.04,138.35,137.89,138.26,88036.0,138.04,138.35,137.89,138.26,88036.0
2022-06-17 13:40:00,138.26,138.41,138.04,138.14,88241.0,138.26,138.41,138.04,138.14,88241.0
2022-06-17 13:45:00,138.12,138.21,137.53,137.8,92781.0,138.12,138.21,137.53,137.8,92781.0
2022-06-17 13:50:00,137.8,138.01,137.56,137.7,44469.0,137.8,138.01,137.56,137.7,44469.0
2022-06-17 13:55:00,137.68,138.04,137.58,137.84,79730.0,137.68,138.04,137.58,137.84,79730.0
2022-06-17 14:00:00,137.86,138.15,137.69,138.0,81761.0,137.86,138.15,137.69,138.0,81761.0
2022-06-17 14:05:00,137.99,138.15,137.8,138.02,45990.0,137.99,138.15,137.8,138.02,45990.0
2022-06-17 14:10:00,138.02,138.21,137.81,138.18,50911.0,138.02,138.21,137.81,138.18,50911.0
2022-06-17 14:15:00,138.18,138.7,138.03,138.64,166299.0,138.18,138.7,138.03,138.64,166299.0
2022-06-17 14:20:00,138.63,138.86,138.61,138.71,96897.0,138.63,138.86,138.61,138.71,96897.0
2022-06-17 14:25:00,138.73,138.91,138.57,138.65,74571.0,138.73,138.91,138.57,138.65,74571.0
2022-06-17 14:30:00,138.65,138.65,138.15,138.4,116068.0,138.65,138.65,138.15,138.4,116068.0
2022-06-17 14:35:00,138.42,138.76,138.32,138.72,74074.0,138.42,138.76,138.32,138.72,74074.0
2022-06-17 14:40:00,138.76,138.98,138.72,138.8,128257.0,138.76,138.98,138.72,138.8,128257.0
2022-06-17 14:45:00,138.78,138.93,138.59,138.59,82392.0,138.78,138.93,138.59,138.59,82392.0
2022-06-17 14:50:00,138.56,138.66,138.23,138.42,54160.0,138.56,138.66,138.23,138.42,54160.0
2022-06-17 14:55:00,138.39,138.55,138.05,138.23,49015.0,138.39,138.55,138.05,138.23,49015.0
2022-06-17 15:00:00,138.24,138.38,137.82,137.9,113216.0,138.24,138.38,137.82,137.9,113216.0
2022-06-17 15:05:00,137.92,138.15,137.78,137.85,64656.0,137.92,138.15,137.78,137.85,64656.0
2022-06-17 15:10:00,137.82,137.85,137.08,137.28,98546.0,137.82,137.85,137.08,137.28,98546.0
2022-06-17 15:15:00,137.25,137.64,137.13,137.49,65462.0,137.25,137.64,137.13,137.49,65462.0
2022-06-17 15:20:00,137.53,138.02,137.48,137.89,132750.0,137.53,138.02,137.48,137.89,132750.0
2022-06-17 15:25:00,137.86,138.19,137.83,138.09,71085.0,137.86,138.19,137.83,138.09,71085.0
2022-06-17 15:30:00,138.08,138.13,137.48,137.66,67542.0,138.08,138.13,137.48,137.66,67542.0
2022-06-17 15:35:00,137.64,137.9,137.38,137.61,83525.0,137.64,137.9,137.38,137.61,83525.0
2022-06-17 15:40:00,137.62,137.62,137.02,137.12,121652.0,137.62,137.62,137.02,137.12,121652.0
2022-06-17 15:45:00,137.09,137.32,136.92,137.22,153204.0,137.09,137.32,136.92,137.22,153204.0
2022-06-17 15:50:00,137.25,137.49,137.08,137.31,186950.0,137.25,137.49,137.08,137.31,186950.0
2022-06-17 15:55:00,137.28,137.43,136.68,136.68,363587.0,137.28,137.43,136.68,136.68,363587.0
2022-06-21 09:30:00,139.17,140.94,138.6,138.63,459704.0,139.17,140.94,138.6,138.63,459704.0
2022-06-21 09:35:00,138.68,138.68,136.53,137.17,383697.0,138.68,138.68,136.53,137.17,383697.0
2022-06-21 09:40:00,137.28,137.81,137.13,137.48,179713.0,137.28,137.81,137.13,137.48,179713.0
2022-06-21 09:45:00,137.4,137.45,136.36,137.08,221714.0,137.4,137.45,136.36,137.08,221714.0
2022-06-21 09:50:00,137.13,137.97,136.9,137.92,203477.0,137.13,137.97,136.9,137.92,203477.0
2022-06-21 09:55:00,137.92,139.18,137.77,139.05,176709.0,137.92,139.18,137.77,139.05,176709.0
2022-06-21 10:00:00,139.04,139.39,138.42,139.26,163261.0,139.04,139.39,138.42,139.26,163261.0
2022-06-21 10:05:00,139.25,139.37,138.3,138.52,96553.0,139.25,139.37,138.3,138.52,96553.0
2022-06-21 10:10:00,138.5,139.06,138.27,138.32,134902.0,138.5,139.06,138.27,138.32,134902.0
2022-06-21 10:15:00,138.32,138.53,138.19,138.33,94378.0,138.32,138.53,138.19,138.33,94378.0
2022-06-21 10:20:00,138.4,138.4,137.9,138.21,90594.0,138.4,138.4,137.9,138.21,90594.0
2022-06-21 10:25:00,138.14,138.28,137.34,137.86,134221.0,138.14,138.28,137.34,137.86,134221.0
2022-06-21 10:30:00,137.83,138.35,137.13,137.33,151107.0,137.83,138.35,137.13,137.33,151107.0
2022-06-21 10:35:00,137.32,137.86,137.24,137.84,66973.0,137.32,137.86,137.24,137.84,66973.0
2022-06-21 10:40:00,137.9,138.07,137.61,137.86,68353.0,137.9,138.07,137.61,137.86,68353.0
2022-06-21 10:45:00,137.88,137.88,137.6,137.74,74331.0,137.88,137.88,137.6,137.74,74331.0
2022-06-21 10:50:00,137.75,137.92,137.38,137.56,108501.0,137.75,137.92,137.38,137.56,108501.0
2022-06-21 10:55:00,137.55,137.77,137.4,137.64,52467.0,137.55,137.77,137.4,137.64,52467.0
2022-06-21 11:00:00,137.63,138.16,137.1,137.88,262705.0,137.63,138.16,137.1,137.88,262705.0
2022-06-21 11:05:00,137.85,137.87,137.09,137.15,85860.0,137.85,137.87,137.09,137.15,85860.0
2022-06-21 11:10:00,137.12,137.14,136.55,136.65,110874.0,137.12,137.14,136.55,136.65,110874.0
2022-06-21 11:15:00,136.62,136.99,136.54,136.77,88697.0,136.62,136.99,136.54,136.77,88697.0
2022-06-21 11:20:00,136.8,137.0,136.46,136.53,97998.0,136.8,137.0,136.46,136.53,97998.0
2022-06-21 11:25:00,136.57,136.77,136.25,136.54,80065.0,136.57,136.77,136.25,136.54,80065.0
2022-06-21 11:30:00,136.53,136.64,136.02,136.09,75147.0,136.53,136.64,136.02,136.09,75147.0
2022-06-21 11:35:00,136.15,136.23,135.84,136.03,83873.0,136.15,136.23,135.84,136.03,83873.0
2022-06-21 11:40:00,136.05,136.28,135.9,136.19,70043.0,136.05,136.28,135.9,136.19,70043.0
2022-06-21 11:45:00,136.19,136.57,135.98,136.45,80929.0,136.19,136.57,135.98,136.45,80929.0
2022-06-21 11:50:00,136.44,136.55,135.89,136.05,82708.0,136.44,136.55,135.89,136.05,82708.0
2022-06-21 11:55:00,136.04,136.25,135.92,135.92,49397.0,136.04,136.25,135.92,135.92,49397.0
2022-06-21 12:00:00,135.91,136.35,135.91,136.19,65810.0,135.91,136.35,135.91,136.19,65810.0
2022-06-21 12:05:00,136.12,136.29,135.89,135.97,70811.0,136.12,136.29,135.89,135.97,70811.0
2022-06-21 12:10:00,135.98,136.33,135.84,136.32,80438.0,135.98,136.33,135.84,136.32,80438.0
2022-06-21 12:15:00,136.3,136.62,136.3,136.59,92093.0,136.3,136.62,136.3,136.59,92093.0
2022-06-21 12:20:00,136.53,136.63,136.33,136.57,61561.0,136.53,136.63,136.33,136.57,61561.0
2022-06-21 12:25:00,136.61,136.75,136.47,136.71,47318.0,136.61,136.75,136.47,136.71,47318.0
2022-06-21 12:30:00,136.72,136.85,136.5,136.84,49423.0,136.72,136.85,136.5,136.84,49423.0
2022-06-21 12:35:00,136.9,137.18,136.88,136.99,96456.0,136.9,137.18,136.88,136.99,96456.0
2022-06-21 12:40:00,137.0,137.18,136.91,137.07,38364.0,137.0,137.18,136.91,137.07,38364.0
2022-06-21 12:45:00,137.07,137.35,137.06,137.32,53957.0,137.07,137.35,137.06,137.32,53957.0
2022-06-21 12:50:00,137.33,137.69,137.22,137.63,62948.0,137.33,137.69,137.22,137.63,62948.0
2022-06-21 12:55:00,137.63,137.98,137.62,137.96,74510.0,137.63,137.98,137.62,137.96,74510.0
2022-06-21 13:00:00,137.94,138.07,137.74,137.81,97345.0,137.94,138.07,137.74,137.81,97345.0
2022-06-21 13:05:00,137.81,137.83,137.47,137.77,59398.0,137.81,137.83,137.47,137.77,59398.0
2022-06-21 13:10:00,137.72,137.74,137.51,137.67,53239.0,137.72,137.74,137.51,137.67,53239.0
2022-06-21 13:15:00,137.68,137.82,137.28,137.28,73064.0,137.68,137.82,137.28,137.28,73064.0
2022-06-21 13:20:00,137.28,137.46,137.16,137.36,48266.0,137.28,137.46,137.16,137.36,48266.0
2022-06-21 13:25:00,137.38,137.39,137.11,137.24,39875.0,137.38,137.39,137.11,137.24,39875.0
2022-06-21 13:30:00,137.27,137.46,137.27,137.35,39064.0,137.27,137.46,137.27,137.35,39064.0
2022-06-21 13:35:00,137.35,137.36,136.79,136.8,46472.0,137.35,137.36,136.79,136.8,46472.0
2022-06-21 13:40:00,136.79,136.91,136.56,136.8,70335.0,136.79,136.91,136.56,136.8,70335.0
2022-06-21 13:45:00,136.84,136.9,136.66,136.79,55498.0,136.84,136.9,136.66,136.79,55498.0
2022-06-21 13:50:00,136.8,136.85,136.69,136.71,33584.0,136.8,136.85,136.69,136.71,33584.0
2022-06-21 13:55:00,136.69,136.7,136.45,136.55,30067.0,136.69,136.7,136.45,136.55,30067.0
2022-06-21 14:00:00,136.55,136.95,136.46,136.87,69837.0,136.55,136.95,136.46,136.87,69837.0
2022-06-21 14:05:00,136.82,136.92,136.63,136.86,68062.0,136.82,136.92,136.63,136.86,68062.0
2022-06-21 14:10:00,136.89,137.03,136.63,136.65,68714.0,136.89,137.03,136.63,136.65,68714.0
2022-06-21 14:15:00,136.68,136.96,136.67,136.91,56681.0,136.68,136.96,136.67,136.91,56681.0
2022-06-21 14:20:00,136.9,137.3,136.86,137.15,58401.0,136.9,137.3,136.86,137.15,58401.0
2022-06-21 14:25:00,137.14,137.48,137.11,137.44,41215.0,137.14,137.48,137.11,137.44,41215.0
2022-06-21 14:30:00,137.47,137.64,137.36,137.62,89419.0,137.47,137.64,137.36,137.62,89419.0
2022-06-21 14:35:00,137.61,137.75,137.4,137.5,63035.0,137.61,137.75,137.4,137.5,63035.0
2022-06-21 14:40:00,137.44,137.85,137.41,137.83,70872.0,137.44,137.85,137.41,137.83,70872.0
2022-06-21 14:45:00,137.78,137.82,137.52,137.56,50838.0,137.78,137.82,137.52,137.56,50838.0
2022-06-21 14:50:00,137.55,137.83,137.51,137.82,40267.0,137.55,137.83,137.51,137.82,40267.0
2022-06-21 14:55:00,137.83,137.88,137.61,137.65,41438.0,137.83,137.88,137.61,137.65,41438.0
2022-06-21 15:00:00,137.66,137.75,137.49,137.52,40169.0,137.66,137.75,137.49,137.52,40169.0
2022-06-21 15:05:00,137.51,137.8,137.43,137.75,73941.0,137.51,137.8,137.43,137.75,73941.0
2022-06-21 15:10:00,137.78,138.09,137.72,137.96,76353.0,137.78,138.09,137.72,137.96,76353.0
2022-06-21 15:15:00,138.0,138.06,137.79,137.81,51745.0,138.0,138.06,137.79,137.81,51745.0
2022-06-21 15:20:00,137.8,138.02,137.64,137.71,64734.0,137.8,138.02,137.64,137.71,64734.0
2022-06-21 15:25:00,137.7,137.75,137.42,137.71,92522.0,137.7,137.75,137.42,137.71,92522.0
2022-06-21 15:30:00,137.74,137.85,137.53,137.6,77240.0,137.74,137.85,137.53,137.6,77240.0
2022-06-21 15:35:00,137.6,137.6,137.2,137.24,112431.0,137.6,137.6,137.2,137.24,112431.0
2022-06-21 15:40:00,137.25,137.54,137.24,137.49,71197.0,137.25,137.54,137.24,137.49,71197.0
2022-06-21 15:45:00,137.5,137.56,137.41,137.44,73707.0,137.5,137.56,137.41,137.44,73707.0
2022-06-21 15:50:00,137.44,137.7,137.28,137.44,103438.0,137.44,137.7,137.28,137.44,103438.0
2022-06-21 15:55:00,137.41,137.43,136.71,136.73,286692.0,137.41,137.43,136.71,136.73,286692.0
2022-06-22 09:30:00,134.03,135.42,133.28,134.79,293704.0,134.03,135.42,133.28,134.79,293704.0
2022-06-22 09:35:00,134.79,135.75,134.18,134.73,193839.0,134.79,135.75,134.18,134.73,193839.0
2022-06-22 09:40:00,134.82,135.03,133.9,134.4,133124.0,134.82,135.03,133.9,134.4,133124.0
2022-06-22 09:45:00,134.43,134.77,133.91,134.41,119601.0,134.43,134.77,133.91,134.41,119601.0
2022-06-22 09:50:00,134.42,135.99,134.12,135.81,116838.0,134.42,135.99,134.12,135.81,116838.0
2022-06-22 09:55:00,135.8,135.93,135.33,135.5,91137.0,135.8,135.93,135.33,135.5,91137.0
2022-06-22 10:00:00,135.45,135.49,134.6,135.12,99956.0,135.45,135.49,134.6,135.12,99956.0
2022-06-22 10:05:00,135.09,135.73,134.77,135.71,81822.0,135.09,135.73,134.77,135.71,81822.0
2022-06-22 10:10:00,135.73,136.43,135.37,136.3,117664.0,135.73,136.43,135.37,136.3,117664.0
2022-06-22 10:15:00,136.21,136.41,135.9,136.25,62695.0,136.21,136.41,135.9,136.25,62695.0
2022-06-22 10:20:00,136.22,136.55,135.97,136.5,92865.0,136.22,136.55,135.97,136.5,92865.0
2022-06-22 10:25:00,136.44,136.81,136.38,136.59,61434.0,136.44,136.81,136.38,136.59,61434.0
2022-06-22 10:30:00,136.63,136.9,136.51,136.78,85654.0,136.63,136.9,136.51,136.78,85654.0
2022-06-22 10:35:00,136.73,137.41,136.71,137.26,104758.0,136.73,137.41,136.71,137.26,104758.0
2022-06-22 10:40:00,137.27,137.27,136.57,136.82,75611.0,137.27,137.27,136.57,136.82,75611.0
2022-06-22 10:45:00,136.78,136.79,135.96,136.22,78380.0,136.78,136.79,135.96,136.22,78380.0
2022-06-22 10:50:00,136.2,136.72,136.15,136.43,57067.0,136.2,136.72,136.15,136.43,57067.0
2022-06-22 10:55:00,136.41,136.61,136.27,136.54,50397.0,136.41,136.61,136.27,136.54,50397.0
2022-06-22 11:00:00,136.53,136.53,135.74,136.21,71175.0,136.53,136.53,135.74,136.21,71175.0
2022-06-22 11:05:00,136.16,136.36,136.02,136.22,47679.0,136.16,136.36,136.02,136.22,47679.0
2022-06-22 11:10:00,136.22,136.55,136.1,136.31,36516.0,136.22,136.55,136.1,136.31,36516.0
2022-06-22 11:15:00,136.27,136.77,136.27,136.62,50174.0,136.27,136.77,136.27,136.62,50174.0
2022-06-22 11:20:00,136.59,136.61,136.19,136.34,31153.0,136.59,136.61,136.19,136.34,31153.0
2022-06-22 11:25:00,136.36,136.83,136.34,136.65,41308.0,136.36,136.83,136.34,136.65,41308.0
2022-06-22 11:30:00,136.67,137.12,136.66,136.97,41412.0,136.67,137.12,136.66,136.97,41412.0
2022-06-22 11:35:00,136.97,137.3,136.9,137.25,68508.0,136.97,137.3,136.9,137.25,68508.0
2022-06-22 11:40:00,137.29,137.35,136.74,136.82,75083.0,137.29,137.35,136.74,136.82,75083.0
2022-06-22 11:45:00,136.86,137.39,136.7,137.19,90964.0,136.86,137.39,136.7,137.19,90964.0
2022-06-22 11:50:00,137.18,137.26,136.86,137.01,37938.0,137.18,137.26,136.86,137.01,37938.0
2022-06-22 11:55:00,137.0,137.06,136.83,136.87,64585.0,137.0,137.06,136.83,136.87,64585.0
2022-06-22 12:00:00,136.87,137.49,136.83,137.16,68641.0,136.87,137.49,136.83,137.16,68641.0
2022-06-22 12:05:00,137.11,137.26,136.83,136.87,43815.0,137.11,137.26,136.83,136.87,43815.0
2022-06-22 12:10:00,136.91,137.18,136.65,137.15,57497.0,136.91,137.18,136.65,137.15,57497.0
2022-06-22 12:15:00,137.11,137.94,137.1,137.81,98913.0,137.11,137.94,137.1,137.81,98913.0
2022-06-22 12:20:00,137.7,137.88,137.61,137.63,60031.0,137.7,137.88,137.61,137.63,60031.0
2022-06-22 12:25:00,137.63,137.7,137.53,137.59,40610.0,137.63,137.7,137.53,137.59,40610.0
2022-06-22 12:30:00,137.58,138.04,137.56,137.99,82342.0,137.58,138.04,137.56,137.99,82342.0
2022-06-22 12:35:00,137.98,138.2,137.7,137.72,81455.0,137.98,138.2,137.7,137.72,81455.0
2022-06-22 12:40:00,137.76,138.27,137.75,138.21,55467.0,137.76,138.27,137.75,138.21,55467.0
2022-06-22 12:45:00,138.2,138.23,137.95,138.12,64151.0,138.2,138.23,137.95,138.12,64151.0
2022-06-22 12:50:00,138.1,138.16,137.9,138.07,56310.0,138.1,138.16,137.9,138.07,56310.0
2022-06-22 12:55:00,138.06,138.24,137.88,138.24,110999.0,138.06,138.24,137.88,138.24,110999.0
2022-06-22 13:00:00,138.24,138.33,137.52,137.8,117435.0,138.24,138.33,137.52,137.8,117435.0
2022-06-22 13:05:00,137.79,137.89,137.66,137.84,34495.0,137.79,137.89,137.66,137.84,34495.0
2022-06-22 13:10:00,137.81,138.48,137.81,138.31,51388.0,137.81,138.48,137.81,138.31,51388.0
2022-06-22 13:15:00,138.31,138.46,138.17,138.42,26510.0,138.31,138.46,138.17,138.42,26510.0
2022-06-22 13:20:00,138.43,138.53,138.38,138.5,30881.0,138.43,138.53,138.38,138.5,30881.0
2022-06-22 13:25:00,138.5,138.68,138.36,138.4,39341.0,138.5,138.68,138.36,138.4,39341.0
2022-06-22 13:30:00,138.38,138.42,138.13,138.14,36119.0,138.38,138.42,138.13,138.14,36119.0
2022-06-22 13:35:00,138.14,138.27,137.95,138.23,43083.0,138.14,138.27,137.95,138.23,43083.0
2022-06-22 13:40:00,138.22,138.46,138.16,138.44,29836.0,138.22,138.46,138.16,138.44,29836.0
2022-06-22 13:45:00,138.43,138.54,138.39,138.51,36225.0,138.43,138.54,138.39,138.51,36225.0
2022-06-22 13:50:00,138.49,138.51,137.89,137.93,48588.0,138.49,138.51,137.89,137.93,48588.0
2022-06-22 13:55:00,137.92,138.05,137.75,137.97,43312.0,137.92,138.05,137.75,137.97,43312.0
2022-06-22 14:00:00,138.0,138.19,137.92,138.04,40107.0,138.0,138.19,137.92,138.04,40107.0
2022-06-22 14:05:00,138.06,138.55,138.04,138.43,35338.0,138.06,138.55,138.04,138.43,35338.0
2022-06-22 14:10:00,138.42,138.62,138.23,138.62,35404.0,138.42,138.62,138.23,138.62,35404.0
2022-06-22 14:15:00,138.61,138.79,138.46,138.59,53189.0,138.61,138.79,138.46,138.59,53189.0
2022-06-22 14:20:00,138.56,138.62,138.22,138.38,32733.0,138.56,138.62,138.22,138.38,32733.0
2022-06-22 14:25:00,138.31,138.34,137.96,138.02,40720.0,138.31,138.34,137.96,138.02,40720.0
2022-06-22 14:30:00,138.04,138.2,138.02,138.13,30397.0,138.04,138.2,138.02,138.13,30397.0
2022-06-22 14:35:00,138.14,138.31,138.06,138.22,45675.0,138.14,138.31,138.06,138.22,45675.0
2022-06-22 14:40:00,138.18,138.32,138.07,138.14,25216.0,138.18,138.32,138.07,138.14,25216.0
2022-06-22 14:45:00,138.13,138.15,137.55,137.56,64404.0,138.13,138.15,137.55,137.56,64404.0
2022-06-22 14:50:00,137.55,137.85,137.46,137.83,55823.0,137.55,137.85,137.46,137.83,55823.0
2022-06-22 14:55:00,137.84,138.03,137.83,137.92,47795.0,137.84,138.03,137.83,137.92,47795.0
2022-06-22 15:00:00,137.92,138.0,137.52,137.93,63559.0,137.92,138.0,137.52,137.93,63559.0
2022-06-22 15:05:00,137.96,137.97,137.5,137.56,51636.0,137.96,137.97,137.5,137.56,51636.0
2022-06-22 15:10:00,137.54,137.61,137.37,137.61,42895.0,137.54,137.61,137.37,137.61,42895.0
2022-06-22 15:15:00,137.6,137.73,137.51,137.57,38560.0,137.6,137.73,137.51,137.57,38560.0
2022-06-22 15:20:00,137.56,137.75,137.53,137.63,29381.0,137.56,137.75,137.53,137.63,29381.0
2022-06-22 15:25:00,137.59,137.67,137.14,137.26,49910.0,137.59,137.67,137.14,137.26,49910.0
2022-06-22 15:30:00,137.25,137.47,137.16,137.16,50335.0,137.25,137.47,137.16,137.16,50335.0
2022-06-22 15:35:00,137.14,137.2,136.93,137.04,76060.0,137.14,137.2,136.93,137.04,76060.0
2022-06-22 15:40:00,137.03,137.49,136.95,137.44,97301.0,137.03,137.49,136.95,137.44,97301.0
2022-06-22 15:45:00,137.44,137.47,137.26,137.4,101753.0,137.44,137.47,137.26,137.4,101753.0
2022-06-22 15:50:00,137.41,137.88,137.3,137.86,104427.0,137.41,137.88,137.3,137.86,104427.0
2022-06-22 15:55:00,137.87,137.87,137.09,137.09,178681.0,137.87,137.87,137.09,137.09,178681.0
2022-06-23 09:30:00,136.42,137.42,135.81,136.27,215868.0,136.42,137.42,135.81,136.27,215868.0
2022-06-23 09:35:00,136.21,136.25,135.35,135.74,143669.0,136.21,136.25,135.35,135.74,143669.0
2022-06-23 09:40:00,135.73,136.39,134.7,134.77,163073.0,135.73,136.39,134.7,134.77,163073.0
2022-06-23 09:45:00,134.77,135.29,134.2,134.2,142503.0,134.77,135.29,134.2,134.2,142503.0
2022-06-23 09:50:00,134.24,134.57,133.48,133.61,145625.0,134.24,134.57,133.48,133.61,145625.0
2022-06-23 09:55:00,133.52,134.7,133.4,134.51,150332.0,133.52,134.7,133.4,134.51,150332.0
2022-06-23 10:00:00,134.47,135.01,134.23,134.82,100077.0,134.47,135.01,134.23,134.82,100077.0
2022-06-23 10:05:00,134.82,135.03,133.99,134.03,102541.0,134.82,135.03,133.99,134.03,102541.0
2022-06-23 10:10:00,134.05,134.62,133.78,133.96,88651.0,134.05,134.62,133.78,133.96,88651.0
2022-06-23 10:15:00,134.0,134.34,133.89,134.23,64536.0,134.0,134.34,133.89,134.23,64536.0
2022-06-23 10:20:00,134.27,134.97,134.26,134.62,60238.0,134.27,134.97,134.26,134.62,60238.0
2022-06-23 10:25:00,134.6,134.65,134.08,134.34,67961.0,134.6,134.65,134.08,134.34,67961.0
2022-06-23 10:30:00,134.39,134.54,133.78,133.83,83309.0,134.39,134.54,133.78,133.83,83309.0
2022-06-23 10:35:00,133.81,134.07,133.6,133.97,65775.0,133.81,134.07,133.6,133.97,65775.0
2022-06-23 10:40:00,134.0,134.84,134.0,134.55,81391.0,134.0,134.84,134.0,134.55,81391.0
2022-06-23 10:45:00,134.57,134.9,134.51,134.69,65112.0,134.57,134.9,134.51,134.69,65112.0
2022-06-23 10:50:00,134.67,135.09,134.49,135.0,46438.0,134.67,135.09,134.49,135.0,46438.0
2022-06-23 10:55:00,134.99,135.25,134.55,134.66,116413.0,134.99,135.25,134.55,134.66,116413.0
2022-06-23 11:00:00,134.67,134.71,134.1,134.11,71646.0,134.67,134.71,134.1,134.11,71646.0
2022-06-23 11:05:00,134.04,134.24,133.88,134.2,53765.0,134.04,134.24,133.88,134.2,53765.0
2022-06-23 11:10:00,134.29,134.8,134.07,134.77,57920.0,134.29,134.8,134.07,134.77,57920.0
2022-06-23 11:15:00,134.71,134.97,134.58,134.75,75661.0,134.71,134.97,134.58,134.75,75661.0
2022-06-23 11:20:00,134.75,134.91,134.21,134.29,54698.0,134.75,134.91,134.21,134.29,54698.0
2022-06-23 11:25:00,134.3,134.45,134.06,134.15,45159.0,134.3,134.45,134.06,134.15,45159.0
2022-06-23 11:30:00,134.19,134.29,133.26,133.33,118759.0,134.19,134.29,133.26,133.33,118759.0
2022-06-23 11:35:00,133.3,133.32,132.58,132.62,151308.0,133.3,133.32,132.58,132.62,151308.0
2022-06-23 11:40:00,132.6,132.8,132.31,132.46,142663.0,132.6,132.8,132.31,132.46,142663.0
2022-06-23 11:45:00,132.45,132.58,132.12,132.53,98043.0,132.45,132.58,132.12,132.53,98043.0
2022-06-23 11:50:00,132.5,132.61,132.16,132.17,93369.0,132.5,132.61,132.16,132.17,93369.0
2022-06-23 11:55:00,132.16,132.16,131.75,131.91,130942.0,132.16,132.16,131.75,131.91,130942.0
2022-06-23 12:00:00,131.96,132.05,131.59,131.7,138652.0,131.96,132.05,131.59,131.7,138652.0
2022-06-23 12:05:00,131.69,131.85,131.53,131.67,112016.0,131.69,131.85,131.53,131.67,112016.0
2022-06-23 12:10:00,131.67,131.94,131.55,131.89,63856.0,131.67,131.94,131.55,131.89,63856.0
2022-06-23 12:15:00,131.83,132.25,131.75,132.05,65752.0,131.83,132.25,131.75,132.05,65752.0
2022-06-23 12:20:00,132.08,132.29,131.86,131.88,65548.0,132.08,132.29,131.86,131.88,65548.0
2022-06-23 12:25:00,131.91,131.91,131.56,131.68,63487.0,131.91,131.91,131.56,131.68,63487.0
2022-06-23 12:30:00,131.66,131.76,131.29,131.3,110829.0,131.66,131.76,131.29,131.3,110829.0
2022-06-23 12:35:00,131.35,131.6,131.26,131.29,75748.0,131.35,131.6,131.26,131.29,75748.0
2022-06-23 12:40:00,131.25,131.54,131.12,131.26,78267.0,131.25,131.54,131.12,131.26,78267.0
2022-06-23 12:45:00,131.2,131.25,130.87,130.99,101607.0,131.2,131.25,130.87,130.99,101607.0
2022-06-23 12:50:00,130.92,130.96,130.47,130.75,106453.0,130.92,130.96,130.47,130.75,106453.0
2022-06-23 12:55:00,130.69,130.74,130.45,130.52,83986.0,130.69,130.74,130.45,130.52,83986.0
2022-06-23 13:00:00,130.52,130.62,130.22,130.49,100464.0,130.52,130.62,130.22,130.49,100464.0
2022-06-23 13:05:00,130.46,131.01,130.46,130.83,102649.0,130.46,131.01,130.46,130.83,102649.0
2022-06-23 13:10:00,130.83,131.16,130.77,131.01,88248.0,130.83,131.16,130.77,131.01,88248.0
2022-06-23 13:15:00,131.01,131.11,130.88,131.06,65282.0,131.01,131.11,130.88,131.06,65282.0
2022-06-23 13:20:00,131.09,131.14,130.66,130.81,72586.0,131.09,131.14,130.66,130.81,72586.0
2022-06-23 13:25:00,130.77,130.88,130.59,130.62,72458.0,130.77,130.88,130.59,130.62,72458.0
2022-06-23 13:30:00,130.61,130.8,130.32,130.53,88149.0,130.61,130.8,130.32,130.53,88149.0
2022-06-23 13:35:00,130.53,130.61,130.22,130.26,72290.0,130.53,130.61,130.22,130.26,72290.0
2022-06-23 13:40:00,130.3,130.43,130.09,130.32,73192.0,130.3,130.43,130.09,130.32,73192.0
2022-06-23 13:45:00,130.34,130.94,130.26,130.91,80922.0,130.34,130.94,130.26,130.91,80922.0
2022-06-23 13:50:00,130.91,131.1,130.81,130.87,56361.0,130.91,131.1,130.81,130.87,56361.0
2022-06-23 13:55:00,130.89,131.01,130.8,131.0,55185.0,130.89,131.01,130.8,131.0,55185.0
2022-06-23 14:00:00,131.0,131.29,130.85,131.03,64844.0,131.0,131.29,130.85,131.03,64844.0
2022-06-23 14:05:00,131.0,131.35,130.97,131.35,70070.0,131.0,131.35,130.97,131.35,70070.0
2022-06-23 14:10:00,131.31,131.39,131.13,131.26,57225.0,131.31,131.39,131.13,131.26,57225.0
2022-06-23 14:15:00,131.3,131.32,131.06,131.32,63580.0,131.3,131.32,131.06,131.32,63580.0
2022-06-23 14:20:00,131.3,131.91,131.25,131.91,99507.0,131.3,131.91,131.25,131.91,99507.0
2022-06-23 14:25:00,131.91,132.33,131.8,132.25,120505.0,131.91,132.33,131.8,132.25,120505.0
2022-06-23 14:30:00,132.27,132.83,132.2,132.64,119742.0,132.27,132.83,132.2,132.64,119742.0
2022-06-23 14:35:00,132.62,133.11,132.62,132.89,126318.0,132.62,133.11,132.62,132.89,126318.0
2022-06-23 14:40:00,132.93,133.0,132.71,133.0,88127.0,132.93,133.0,132.71,133.0,88127.0
2022-06-23 14:45:00,133.0,133.03,132.6,132.7,100274.0,133.0,133.03,132.6,132.7,100274.0
2022-06-23 14:50:00,132.71,132.85,132.63,132.81,66165.0,132.71,132.85,132.63,132.81,66165.0
2022-06-23 14:55:00,132.78,132.96,132.65,132.89,60841.0,132.78,132.96,132.65,132.89,60841.0
2022-06-23 15:00:00,132.9,133.06,132.65,133.03,84395.0,132.9,133.06,132.65,133.03,84395.0
2022-06-23 15:05:00,133.04,133.45,133.0,133.28,141681.0,133.04,133.45,133.0,133.28,141681.0
2022-06-23 15:10:00,133.28,133.61,133.27,133.58,125573.0,133.28,133.61,133.27,133.58,125573.0
2022-06-23 15:15:00,133.56,133.6,133.13,133.27,88435.0,133.56,133.6,133.13,133.27,88435.0
2022-06-23 15:20:00,133.29,133.38,133.2,133.22,55971.0,133.29,133.38,133.2,133.22,55971.0
2022-06-23 15:25:00,133.19,133.76,133.19,133.58,85754.0,133.19,133.76,133.19,133.58,85754.0
2022-06-23 15:30:00,133.56,134.19,133.56,134.18,110835.0,133.56,134.19,133.56,134.18,110835.0
2022-06-23 15:35:00,134.17,134.33,133.8,133.8,141797.0,134.17,134.33,133.8,133.8,141797.0
2022-06-23 15:40:00,133.83,134.27,133.81,133.98,112381.0,133.83,134.27,133.81,133.98,112381.0
2022-06-23 15:45:00,133.97,134.7,133.96,134.64,175087.0,133.97,134.7,133.96,134.64,175087.0
2022-06-23 15:50:00,134.66,134.75,134.12,134.16,206430.0,134.66,134.75,134.12,134.16,206430.0
2022-06-23 15:55:00,134.14,134.18,133.88,133.97,416066.0,134.14,134.18,133.88,133.97,416066.0
2022-06-24 09:30:00,135.01,137.09,134.95,136.98,296308.0,135.01,137.09,134.95,136.98,296308.0
2022-06-24 09:35:00,137.01,137.75,136.49,137.74,191725.0,137.01,137.75,136.49,137.74,191725.0
2022-06-24 09:40:00,137.74,138.48,137.28,137.77,281812.0,137.74,138.48,137.28,137.77,281812.0
2022-06-24 09:45:00,137.78,139.3,137.66,139.05,306233.0,137.78,139.3,137.66,139.05,306233.0
2022-06-24 09:50:00,139.07,140.15,139.06,139.63,255559.0,139.07,140.15,139.06,139.63,255559.0
2022-06-24 09:55:00,139.62,140.32,139.61,140.02,237521.0,139.62,140.32,139.61,140.02,237521.0
2022-06-24 10:00:00,140.05,140.79,139.85,140.2,275317.0,140.05,140.79,139.85,140.2,275317.0
2022-06-24 10:05:00,140.22,140.97,140.13,140.78,166361.0,140.22,140.97,140.13,140.78,166361.0
2022-06-24 10:10:00,140.78,141.22,140.74,141.0,214727.0,140.78,141.22,140.74,141.0,214727.0
2022-06-24 10:15:00,141.02,141.34,140.52,140.64,210498.0,141.02,141.34,140.52,140.64,210498.0
2022-06-24 10:20:00,140.65,140.68,140.22,140.31,190955.0,140.65,140.68,140.22,140.31,190955.0
2022-06-24 10:25:00,140.31,140.68,140.0,140.39,158862.0,140.31,140.68,140.0,140.39,158862.0
2022-06-24 10:30:00,140.41,140.92,140.26,140.67,114056.0,140.41,140.92,140.26,140.67,114056.0
2022-06-24 10:35:00,140.65,140.84,140.42,140.69,105552.0,140.65,140.84,140.42,140.69,105552.0
2022-06-24 10:40:00,140.69,140.73,140.05,140.36,103013.0,140.69,140.73,140.05,140.36,103013.0
2022-06-24 10:45:00,140.36,140.46,139.82,140.03,124751.0,140.36,140.46,139.82,140.03,124751.0
2022-06-24 10:50:00,140.09,140.23,139.76,140.16,103813.0,140.09,140.23,139.76,140.16,103813.0
2022-06-24 10:55:00,140.16,140.53,139.96,140.43,89618.0,140.16,140.53,139.96,140.43,89618.0
2022-06-24 11:00:00,140.4,141.0,140.31,140.84,97278.0,140.4,141.0,140.31,140.84,97278.0
2022-06-24 11:05:00,140.83,140.86,140.45,140.46,68086.0,140.83,140.86,140.45,140.46,68086.0
2022-06-24 11:10:00,140.5,140.52,139.6,139.65,130162.0,140.5,140.52,139.6,139.65,130162.0
2022-06-24 11:15:00,139.6,139.8,139.32,139.32,99688.0,139.6,139.8,139.32,139.32,99688.0
2022-06-24 11:20:00,139.33,139.62,139.26,139.41,61405.0,139.33,139.62,139.26,139.41,61405.0
2022-06-24 11:25:00,139.45,139.7,139.36,139.56,88373.0,139.45,139.7,139.36,139.56,88373.0
2022-06-24 11:30:00,139.53,139.55,139.2,139.28,100390.0,139.53,139.55,139.2,139.28,100390.0
2022-06-24 11:35:00,139.25,139.44,138.94,139.35,72624.0,139.25,139.44,138.94,139.35,72624.0
2022-06-24 11:40:00,139.31,139.45,139.3,139.38,41984.0,139.31,139.45,139.3,139.38,41984.0
2022-06-24 11:45:00,139.36,139.7,139.14,139.43,73085.0,139.36,139.7,139.14,139.43,73085.0
2022-06-24 11:50:00,139.39,139.8,139.27,139.75,44308.0,139.39,139.8,139.27,139.75,44308.0
2022-06-24 11:55:00,139.77,140.07,139.62,139.98,54007.0,139.77,140.07,139.62,139.98,54007.0
2022-06-24 12:00:00,139.97,140.08,139.81,139.89,49984.0,139.97,140.08,139.81,139.89,49984.0
2022-06-24 12:05:00,139.86,139.91,139.72,139.84,42674.0,139.86,139.91,139.72,139.84,42674.0
2022-06-24 12:10:00,139.85,140.1,139.8,140.05,56199.0,139.85,140.1,139.8,140.05,56199.0
2022-06-24 12:15:00,140.05,140.35,140.01,140.27,44453.0,140.05,140.35,140.01,140.27,44453.0
2022-06-24 12:20:00,140.29,140.41,140.07,140.41,54982.0,140.29,140.41,140.07,140.41,54982.0
2022-06-24 12:25:00,140.41,140.64,140.33,140.57,51055.0,140.41,140.64,140.33,140.57,51055.0
2022-06-24 12:30:00,140.57,140.63,140.13,140.19,64504.0,140.57,140.63,140.13,140.19,64504.0
2022-06-24 12:35:00,140.14,140.72,140.1,140.66,53629.0,140.14,140.72,140.1,140.66,53629.0
2022-06-24 12:40:00,140.62,141.08,140.59,141.06,129680.0,140.62,141.08,140.59,141.06,129680.0
2022-06-24 12:45:00,141.05,141.1,140.85,141.08,68932.0,141.05,141.1,140.85,141.08,68932.0
2022-06-24 12:50:00,141.1,141.3,141.05,141.26,97908.0,141.1,141.3,141.05,141.26,97908.0
2022-06-24 12:55:00,141.26,141.53,141.21,141.42,101311.0,141.26,141.53,141.21,141.42,101311.0
2022-06-24 13:00:00,141.43,141.56,141.23,141.28,102129.0,141.43,141.56,141.23,141.28,102129.0
2022-06-24 13:05:00,141.27,141.37,141.19,141.23,68182.0,141.27,141.37,141.19,141.23,68182.0
2022-06-24 13:10:00,141.26,141.47,141.24,141.44,61350.0,141.26,141.47,141.24,141.44,61350.0
2022-06-24 13:15:00,141.44,141.44,141.06,141.06,100646.0,141.44,141.44,141.06,141.06,100646.0
2022-06-24 13:20:00,141.11,141.33,141.07,141.15,56743.0,141.11,141.33,141.07,141.15,56743.0
2022-06-24 13:25:00,141.17,141.32,141.16,141.28,37888.0,141.17,141.32,141.16,141.28,37888.0
2022-06-24 13:30:00,141.29,141.33,141.15,141.22,32308.0,141.29,141.33,141.15,141.22,32308.0
2022-06-24 13:35:00,141.21,141.21,140.76,140.8,55769.0,141.21,141.21,140.76,140.8,55769.0
2022-06-24 13:40:00,140.75,140.89,140.6,140.67,64165.0,140.75,140.89,140.6,140.67,64165.0
2022-06-24 13:45:00,140.64,140.7,140.52,140.55,62990.0,140.64,140.7,140.52,140.55,62990.0
2022-06-24 13:50:00,140.57,140.83,140.55,140.58,44813.0,140.57,140.83,140.55,140.58,44813.0
2022-06-24 13:55:00,140.58,140.83,140.48,140.57,58798.0,140.58,140.83,140.48,140.57,58798.0
2022-06-24 14:00:00,140.55,140.89,140.55,140.72,63803.0,140.55,140.89,140.55,140.72,63803.0
2022-06-24 14:05:00,140.75,140.99,140.7,140.97,43483.0,140.75,140.99,140.7,140.97,43483.0
2022-06-24 14:10:00,140.98,141.2,140.91,141.16,52102.0,140.98,141.2,140.91,141.16,52102.0
2022-06-24 14:15:00,141.15,141.25,140.99,141.07,56093.0,141.15,141.25,140.99,141.07,56093.0
2022-06-24 14:20:00,141.06,141.07,140.67,140.86,59161.0,141.06,141.07,140.67,140.86,59161.0
2022-06-24 14:25:00,140.87,141.29,140.87,141.28,81568.0,140.87,141.29,140.87,141.28,81568.0
2022-06-24 14:30:00,141.27,141.29,141.07,141.07,47386.0,141.27,141.29,141.07,141.07,47386.0
2022-06-24 14:35:00,141.04,141.09,140.92,140.93,43312.0,141.04,141.09,140.92,140.93,43312.0
2022-06-24 14:40:00,140.92,141.17,140.87,141.16,41099.0,140.92,141.17,140.87,141.16,41099.0
2022-06-24 14:45:00,141.16,141.28,141.09,141.28,28649.0,141.16,141.28,141.09,141.28,28649.0
2022-06-24 14:50:00,141.28,141.32,141.13,141.26,80620.0,141.28,141.32,141.13,141.26,80620.0
2022-06-24 14:55:00,141.27,141.55,141.23,141.48,78962.0,141.27,141.55,141.23,141.48,78962.0
2022-06-24 15:00:00,141.5,141.51,141.18,141.38,45806.0,141.5,141.51,141.18,141.38,45806.0
2022-06-24 15:05:00,141.39,141.56,141.3,141.41,61549.0,141.39,141.56,141.3,141.41,61549.0
2022-06-24 15:10:00,141.44,141.46,141.26,141.46,49344.0,141.44,141.46,141.26,141.46,49344.0
2022-06-24 15:15:00,141.47,141.58,141.46,141.52,62850.0,141.47,141.58,141.46,141.52,62850.0
2022-06-24 15:20:00,141.51,141.65,141.5,141.62,46796.0,141.51,141.65,141.5,141.62,46796.0
2022-06-24 15:25:00,141.63,141.63,141.27,141.42,87640.0,141.63,141.63,141.27,141.42,87640.0
2022-06-24 15:30:00,141.4,141.55,141.39,141.43,82625.0,141.4,141.55,141.39,141.43,82625.0
2022-06-24 15:35:00,141.43,141.6,141.41,141.56,93393.0,141.43,141.6,141.41,141.56,93393.0
2022-06-24 15:40:00,141.56,141.87,141.51,141.85,103925.0,141.56,141.87,141.51,141.85,103925.0
2022-06-24 15:45:00,141.85,141.87,141.51,141.52,130694.0,141.85,141.87,141.51,141.52,130694.0
2022-06-24 15:50:00,141.53,141.82,141.53,141.78,154787.0,141.53,141.82,141.53,141.78,154787.0
2022-06-24 15:55:00,141.78,141.79,141.37,141.65,327712.0,141.78,141.79,141.37,141.65,327712.0
2022-06-27 09:30:00,140.28,140.58,137.87,138.07,512405.0,140.28,140.58,137.87,138.07,512405.0
2022-06-27 09:35:00,138.04,139.26,137.84,139.15,189644.0,138.04,139.26,137.84,139.15,189644.0
2022-06-27 09:40:00,139.21,139.28,137.55,138.03,173228.0,139.21,139.28,137.55,138.03,173228.0
2022-06-27 09:45:00,138.0,138.05,136.24,136.36,219890.0,138.0,138.05,136.24,136.36,219890.0
2022-06-27 09:50:00,136.31,138.06,136.22,138.01,202925.0,136.31,138.06,136.22,138.01,202925.0
2022-06-27 09:55:00,137.97,138.16,137.56,137.88,167979.0,137.97,138.16,137.56,137.88,167979.0
2022-06-27 10:00:00,137.85,138.65,137.61,138.41,103542.0,137.85,138.65,137.61,138.41,103542.0
2022-06-27 10:05:00,138.46,138.5,137.49,137.83,94876.0,138.46,138.5,137.49,137.83,94876.0
2022-06-27 10:10:00,137.87,137.93,136.98,137.31,113010.0,137.87,137.93,136.98,137.31,113010.0
2022-06-27 10:15:00,137.31,137.7,137.13,137.36,77018.0,137.31,137.7,137.13,137.36,77018.0
2022-06-27 10:20:00,137.34,137.89,137.0,137.07,78501.0,137.34,137.89,137.0,137.07,78501.0
2022-06-27 10:25:00,137.1,137.1,136.47,136.47,85634.0,137.1,137.1,136.47,136.47,85634.0
2022-06-27 10:30:00,136.49,137.44,136.41,137.41,72258.0,136.49,137.44,136.41,137.41,72258.0
2022-06-27 10:35:00,137.43,137.59,136.9,137.47,50312.0,137.43,137.59,136.9,137.47,50312.0
2022-06-27 10:40:00,137.45,137.63,137.11,137.5,80449.0,137.45,137.63,137.11,137.5,80449.0
2022-06-27 10:45:00,137.5,138.36,137.36,138.12,95555.0,137.5,138.36,137.36,138.12,95555.0
2022-06-27 10:50:00,138.2,138.67,138.13,138.41,84518.0,138.2,138.67,138.13,138.41,84518.0
2022-06-27 10:55:00,138.41,138.94,138.41,138.72,124883.0,138.41,138.94,138.41,138.72,124883.0
2022-06-27 11:00:00,138.71,138.99,138.55,138.97,69036.0,138.71,138.99,138.55,138.97,69036.0
2022-06-27 11:05:00,138.91,139.13,138.29,138.37,102010.0,138.91,139.13,138.29,138.37,102010.0
2022-06-27 11:10:00,138.33,138.66,138.2,138.34,51675.0,138.33,138.66,138.2,138.34,51675.0
2022-06-27 11:15:00,138.36,138.85,138.24,138.68,50792.0,138.36,138.85,138.24,138.68,50792.0
2022-06-27 11:20:00,138.63,139.01,138.47,138.88,49165.0,138.63,139.01,138.47,138.88,49165.0
2022-06-27 11:25:00,138.86,139.11,138.75,139.03,69649.0,138.86,139.11,138.75,139.03,69649.0
2022-06-27 11:30:00,139.04,139.18,138.71,138.71,56883.0,139.04,139.18,138.71,138.71,56883.0
2022-06-27 11:35:00,138.75,138.82,138.44,138.62,54213.0,138.75,138.82,138.44,138.62,54213.0
2022-06-27 11:40:00,138.66,138.93,138.6,138.76,37661.0,138.66,138.93,138.6,138.76,37661.0
2022-06-27 11:45:00,138.78,138.86,138.35,138.46,39527.0,138.78,138.86,138.35,138.46,39527.0
2022-06-27 11:50:00,138.42,138.48,138.03,138.03,53388.0,138.42,138.48,138.03,138.03,53388.0
2022-06-27 11:55:00,138.01,138.08,137.62,137.91,60362.0,138.01,138.08,137.62,137.91,60362.0
2022-06-27 12:00:00,137.95,138.15,137.48,137.61,50560.0,137.95,138.15,137.48,137.61,50560.0
2022-06-27 12:05:00,137.67,137.69,137.36,137.44,40708.0,137.67,137.69,137.36,137.44,40708.0
2022-06-27 12:10:00,137.4,137.69,137.26,137.55,37078.0,137.4,137.69,137.26,137.55,37078.0
2022-06-27 12:15:00,137.48,137.66,137.21,137.62,40668.0,137.48,137.66,137.21,137.62,40668.0
2022-06-27 12:20:00,137.62,137.72,137.22,137.26,43132.0,137.62,137.72,137.22,137.26,43132.0
2022-06-27 12:25:00,137.21,137.34,137.03,137.27,68849.0,137.21,137.34,137.03,137.27,68849.0
2022-06-27 12:30:00,137.23,137.26,137.01,137.1,45010.0,137.23,137.26,137.01,137.1,45010.0
2022-06-27 12:35:00,137.07,137.52,137.05,137.42,32976.0,137.07,137.52,137.05,137.42,32976.0
2022-06-27 12:40:00,137.43,137.71,137.38,137.71,40093.0,137.43,137.71,137.38,137.71,40093.0
2022-06-27 12:45:00,137.74,137.78,137.51,137.71,33018.0,137.74,137.78,137.51,137.71,33018.0
2022-06-27 12:50:00,137.71,137.8,137.59,137.6,42246.0,137.71,137.8,137.59,137.6,42246.0
2022-06-27 12:55:00,137.64,137.94,137.5,137.93,40618.0,137.64,137.94,137.5,137.93,40618.0
2022-06-27 13:00:00,137.94,138.08,137.5,137.91,55388.0,137.94,138.08,137.5,137.91,55388.0
2022-06-27 13:05:00,137.75,137.87,137.53,137.85,34723.0,137.75,137.87,137.53,137.85,34723.0
2022-06-27 13:10:00,137.85,138.27,137.85,138.17,42447.0,137.85,138.27,137.85,138.17,42447.0
2022-06-27 13:15:00,138.15,138.44,138.07,138.34,45752.0,138.15,138.44,138.07,138.34,45752.0
2022-06-27 13:20:00,138.41,138.58,138.17,138.44,57520.0,138.41,138.58,138.17,138.44,57520.0
2022-06-27 13:25:00,138.42,138.42,138.05,138.05,39307.0,138.42,138.42,138.05,138.05,39307.0
2022-06-27 13:30:00,138.05,138.14,137.9,137.96,28510.0,138.05,138.14,137.9,137.96,28510.0
2022-06-27 13:35:00,137.99,138.16,137.91,138.12,31949.0,137.99,138.16,137.91,138.12,31949.0
2022-06-27 13:40:00,138.11,138.18,137.78,137.83,31987.0,138.11,138.18,137.78,137.83,31987.0
2022-06-27 13:45:00,137.86,137.87,137.63,137.79,29786.0,137.86,137.87,137.63,137.79,29786.0
2022-06-27 13:50:00,137.78,137.88,137.67,137.67,31529.0,137.78,137.88,137.67,137.67,31529.0
2022-06-27 13:55:00,137.7,137.74,137.53,137.61,28441.0,137.7,137.74,137.53,137.61,28441.0
2022-06-27 14:00:00,137.57,137.92,137.37,137.92,42969.0,137.57,137.92,137.37,137.92,42969.0
2022-06-27 14:05:00,137.92,137.97,137.78,137.96,48409.0,137.92,137.97,137.78,137.96,48409.0
2022-06-27 14:10:00,137.99,138.12,137.81,138.01,33859.0,137.99,138.12,137.81,138.01,33859.0
2022-06-27 14:15:00,137.99,138.3,137.99,138.26,40868.0,137.99,138.3,137.99,138.26,40868.0
2022-06-27 14:20:00,138.28,138.35,138.08,138.34,33596.0,138.28,138.35,138.08,138.34,33596.0
2022-06-27 14:25:00,138.33,138.33,138.03,138.22,29886.0,138.33,138.33,138.03,138.22,29886.0
2022-06-27 14:30:00,138.21,138.47,138.11,138.44,33118.0,138.21,138.47,138.11,138.44,33118.0
2022-06-27 14:35:00,138.45,138.72,138.4,138.59,45871.0,138.45,138.72,138.4,138.59,45871.0
2022-06-27 14:40:00,138.59,138.62,138.44,138.56,27352.0,138.59,138.62,138.44,138.56,27352.0
2022-06-27 14:45:00,138.5,138.65,138.33,138.63,30908.0,138.5,138.65,138.33,138.63,30908.0
2022-06-27 14:50:00,138.56,138.56,138.34,138.47,23216.0,138.56,138.56,138.34,138.47,23216.0
2022-06-27 14:55:00,138.52,138.68,138.33,138.37,33053.0,138.52,138.68,138.33,138.37,33053.0
2022-06-27 15:00:00,138.36,138.5,137.9,138.03,48994.0,138.36,138.5,137.9,138.03,48994.0
2022-06-27 15:05:00,138.03,138.34,137.88,138.3,30853.0,138.03,138.34,137.88,138.3,30853.0
2022-06-27 15:10:00,138.27,138.56,138.27,138.46,26083.0,138.27,138.56,138.27,138.46,26083.0
2022-06-27 15:15:00,138.45,138.68,138.35,138.68,49223.0,138.45,138.68,138.35,138.68,49223.0
2022-06-27 15:20:00,138.57,138.68,138.28,138.48,70137.0,138.57,138.68,138.28,138.48,70137.0
2022-06-27 15:25:00,138.52,138.83,138.46,138.61,75101.0,138.52,138.83,138.46,138.61,75101.0
2022-06-27 15:30:00,138.6,138.61,138.41,138.42,46346.0,138.6,138.61,138.41,138.42,46346.0
2022-06-27 15:35:00,138.42,138.43,137.9,138.01,109750.0,138.42,138.43,137.9,138.01,109750.0
2022-06-27 15:40:00,138.02,138.66,137.97,138.66,100487.0,138.02,138.66,137.97,138.66,100487.0
2022-06-27 15:45:00,138.65,138.96,138.63,138.81,101078.0,138.65,138.96,138.63,138.81,101078.0
2022-06-27 15:50:00,138.81,138.82,138.27,138.36,95461.0,138.81,138.82,138.27,138.36,95461.0
2022-06-27 15:55:00,138.33,138.79,138.32,138.72,151641.0,138.33,138.79,138.32,138.72,151641.0
2022-06-28 09:30:00,140.89,145.32,140.86,144.64,678155.0,140.89,145.32,140.86,144.64,678155.0
2022-06-28 09:35:00,144.64,146.4,144.37,145.46,708004.0,144.64,146.4,144.37,145.46,708004.0
2022-06-28 09:40:00,145.41,145.99,144.9,145.83,309250.0,145.41,145.99,144.9,145.83,309250.0
2022-06-28 09:45:00,145.94,146.54,145.19,145.96,349237.0,145.94,146.54,145.19,145.96,349237.0
2022-06-28 09:50:00,145.99,146.28,145.01,145.8,210536.0,145.99,146.28,145.01,145.8,210536.0
2022-06-28 09:55:00,145.83,146.44,144.89,146.17,342632.0,145.83,146.44,144.89,146.17,342632.0
2022-06-28 10:00:00,146.08,147.18,145.25,145.37,455085.0,146.08,147.18,145.25,145.37,455085.0
2022-06-28 10:05:00,145.44,145.58,144.68,145.03,247835.0,145.44,145.58,144.68,145.03,247835.0
2022-06-28 10:10:00,144.96,145.9,144.92,145.52,159619.0,144.96,145.9,144.92,145.52,159619.0
2022-06-28 10:15:00,145.49,145.8,144.53,144.56,174111.0,145.49,145.8,144.53,144.56,174111.0
2022-06-28 10:20:00,144.55,144.55,143.68,143.97,216392.0,144.55,144.55,143.68,143.97,216392.0
2022-06-28 10:25:00,143.98,144.54,143.86,144.32,138248.0,143.98,144.54,143.86,144.32,138248.0
2022-06-28 10:30:00,144.27,144.27,143.63,143.69,101705.0,144.27,144.27,143.63,143.69,101705.0
2022-06-28 10:35:00,143.61,144.09,143.3,143.59,111141.0,143.61,144.09,143.3,143.59,111141.0
2022-06-28 10:40:00,143.59,143.59,142.55,143.22,133117.0,143.59,143.59,142.55,143.22,133117.0
2022-06-28 10:45:00,143.18,143.18,142.32,142.77,122345.0,143.18,143.18,142.32,142.77,122345.0
2022-06-28 10:50:00,142.75,143.06,142.41,142.59,99487.0,142.75,143.06,142.41,142.59,99487.0
2022-06-28 10:55:00,142.61,143.8,142.6,143.5,174041.0,142.61,143.8,142.6,143.5,174041.0
2022-06-28 11:00:00,143.47,143.72,143.1,143.31,108484.0,143.47,143.72,143.1,143.31,108484.0
2022-06-28 11:05:00,143.35,143.35,142.15,142.31,70637.0,143.35,143.35,142.15,142.31,70637.0
2022-06-28 11:10:00,142.3,142.58,142.1,142.26,106245.0,142.3,142.58,142.1,142.26,106245.0
2022-06-28 11:15:00,142.25,142.4,141.56,141.67,116409.0,142.25,142.4,141.56,141.67,116409.0
2022-06-28 11:20:00,141.63,141.75,140.69,140.86,107192.0,141.63,141.75,140.69,140.86,107192.0
2022-06-28 11:25:00,140.86,141.07,140.57,140.77,91522.0,140.86,141.07,140.57,140.77,91522.0
2022-06-28 11:30:00,140.74,141.44,140.67,141.31,98757.0,140.74,141.44,140.67,141.31,98757.0
2022-06-28 11:35:00,141.29,141.55,140.91,141.0,75824.0,141.29,141.55,140.91,141.0,75824.0
2022-06-28 11:40:00,140.98,141.06,140.41,140.49,94451.0,140.98,141.06,140.41,140.49,94451.0
2022-06-28 11:45:00,140.51,141.08,140.39,141.01,76038.0,140.51,141.08,140.39,141.01,76038.0
2022-06-28 11:50:00,140.99,141.0,140.2,140.37,64129.0,140.99,141.0,140.2,140.37,64129.0
2022-06-28 11:55:00,140.35,140.72,140.21,140.47,66326.0,140.35,140.72,140.21,140.47,66326.0
2022-06-28 12:00:00,140.45,140.71,140.35,140.41,40522.0,140.45,140.71,140.35,140.41,40522.0
2022-06-28 12:05:00,140.42,141.06,140.28,140.97,68985.0,140.42,141.06,140.28,140.97,68985.0
2022-06-28 12:10:00,140.94,141.15,140.52,140.52,61166.0,140.94,141.15,140.52,140.52,61166.0
2022-06-28 12:15:00,140.5,140.6,139.9,140.39,150318.0,140.5,140.6,139.9,140.39,150318.0
2022-06-28 12:20:00,140.42,140.7,140.33,140.41,43083.0,140.42,140.7,140.33,140.41,43083.0
2022-06-28 12:25:00,140.43,140.82,140.43,140.71,43513.0,140.43,140.82,140.43,140.71,43513.0
2022-06-28 12:30:00,140.74,140.98,140.64,140.9,111096.0,140.74,140.98,140.64,140.9,111096.0
2022-06-28 12:35:00,140.87,141.64,140.86,141.64,211093.0,140.87,141.64,140.86,141.64,211093.0
2022-06-28 12:40:00,141.64,141.96,141.59,141.84,99164.0,141.64,141.96,141.59,141.84,99164.0
2022-06-28 12:45:00,141.89,141.98,141.61,141.78,66146.0,141.89,141.98,141.61,141.78,66146.0
2022-06-28 12:50:00,141.82,141.87,141.37,141.4,54613.0,141.82,141.87,141.37,141.4,54613.0
2022-06-28 12:55:00,141.39,141.63,141.24,141.37,45135.0,141.39,141.63,141.24,141.37,45135.0
2022-06-28 13:00:00,141.32,141.37,140.76,141.11,61383.0,141.32,141.37,140.76,141.11,61383.0
2022-06-28 13:05:00,141.13,141.13,140.43,140.43,53433.0,141.13,141.13,140.43,140.43,53433.0
2022-06-28 13:10:00,140.42,140.67,140.32,140.32,52588.0,140.42,140.67,140.32,140.32,52588.0
2022-06-28 13:15:00,140.31,140.64,140.28,140.32,48439.0,140.31,140.64,140.28,140.32,48439.0
2022-06-28 13:20:00,140.28,140.43,139.86,140.36,114192.0,140.28,140.43,139.86,140.36,114192.0
2022-06-28 13:25:00,140.33,140.54,140.16,140.42,47147.0,140.33,140.54,140.16,140.42,47147.0
2022-06-28 13:30:00,140.38,140.72,140.34,140.34,44025.0,140.38,140.72,140.34,140.34,44025.0
2022-06-28 13:35:00,140.33,140.36,139.64,139.75,83929.0,140.33,140.36,139.64,139.75,83929.0
2022-06-28 13:40:00,139.71,140.01,139.56,139.58,47339.0,139.71,140.01,139.56,139.58,47339.0
2022-06-28 13:45:00,139.54,139.86,139.44,139.66,82444.0,139.54,139.86,139.44,139.66,82444.0
2022-06-28 13:50:00,139.72,139.81,139.6,139.67,36047.0,139.72,139.81,139.6,139.67,36047.0
2022-06-28 13:55:00,139.68,139.77,139.47,139.49,47930.0,139.68,139.77,139.47,139.49,47930.0
2022-06-28 14:00:00,139.51,139.98,139.35,139.6,64390.0,139.51,139.98,139.35,139.6,64390.0
2022-06-28 14:05:00,139.58,139.65,139.19,139.23,44659.0,139.58,139.65,139.19,139.23,44659.0
2022-06-28 14:10:00,139.22,139.44,138.78,138.95,93515.0,139.22,139.44,138.78,138.95,93515.0
2022-06-28 14:15:00,138.94,139.34,138.81,139.18,65063.0,138.94,139.34,138.81,139.18,65063.0
2022-06-28 14:20:00,139.14,139.37,139.11,139.19,70983.0,139.14,139.37,139.11,139.19,70983.0
2022-06-28 14:25:00,139.17,139.5,139.15,139.35,55958.0,139.17,139.5,139.15,139.35,55958.0
2022-06-28 14:30:00,139.32,139.33,138.95,138.96,46193.0,139.32,139.33,138.95,138.96,46193.0
2022-06-28 14:35:00,138.99,139.19,138.95,139.01,29203.0,138.99,139.19,138.95,139.01,29203.0
2022-06-28 14:40:00,139.02,139.33,138.96,139.28,45787.0,139.02,139.33,138.96,139.28,45787.0
2022-06-28 14:45:00,139.27,139.73,139.19,139.7,88526.0,139.27,139.73,139.19,139.7,88526.0
2022-06-28 14:50:00,139.68,139.76,139.5,139.69,51252.0,139.68,139.76,139.5,139.69,51252.0
2022-06-28 14:55:00,139.73,139.81,139.45,139.47,46028.0,139.73,139.81,139.45,139.47,46028.0
2022-06-28 15:00:00,139.47,139.8,139.3,139.37,58863.0,139.47,139.8,139.3,139.37,58863.0
2022-06-28 15:05:00,139.35,139.52,139.21,139.42,46639.0,139.35,139.52,139.21,139.42,46639.0
2022-06-28 15:10:00,139.46,139.7,139.44,139.66,33721.0,139.46,139.7,139.44,139.66,33721.0
2022-06-28 15:15:00,139.68,140.09,139.58,140.04,41084.0,139.68,140.09,139.58,140.04,41084.0
2022-06-28 15:20:00,140.01,140.39,139.88,140.37,87059.0,140.01,140.39,139.88,140.37,87059.0
2022-06-28 15:25:00,140.36,140.42,139.8,139.99,107950.0,140.36,140.42,139.8,139.99,107950.0
2022-06-28 15:30:00,139.97,140.19,139.63,139.7,134853.0,139.97,140.19,139.63,139.7,134853.0
2022-06-28 15:35:00,139.69,139.79,139.5,139.72,66142.0,139.69,139.79,139.5,139.72,66142.0
2022-06-28 15:40:00,139.7,139.76,138.97,139.05,129550.0,139.7,139.76,138.97,139.05,129550.0
2022-06-28 15:45:00,139.04,139.12,138.62,138.72,126428.0,139.04,139.12,138.62,138.72,126428.0
2022-06-28 15:50:00,138.67,138.86,138.54,138.84,123585.0,138.67,138.86,138.54,138.84,123585.0
2022-06-28 15:55:00,138.82,138.84,138.55,138.72,187884.0,138.82,138.84,138.55,138.72,187884.0
2022-06-29 09:30:00,138.61,138.69,137.0,137.02,240762.0,138.61,138.69,137.0,137.02,240762.0
2022-06-29 09:35:00,137.02,137.66,136.69,137.31,138786.0,137.02,137.66,136.69,137.31,138786.0
2022-06-29 09:40:00,137.26,138.41,136.7,136.7,168772.0,137.26,138.41,136.7,136.7,168772.0
2022-06-29 09:45:00,136.68,137.38,135.7,137.24,191165.0,136.68,137.38,135.7,137.24,191165.0
2022-06-29 09:50:00,137.16,138.71,137.08,138.38,150303.0,137.16,138.71,137.08,138.38,150303.0
2022-06-29 09:55:00,138.34,138.36,136.62,136.86,141970.0,138.34,138.36,136.62,136.86,141970.0
2022-06-29 10:00:00,136.86,137.53,136.5,137.23,104013.0,136.86,137.53,136.5,137.23,104013.0
2022-06-29 10:05:00,137.26,137.5,136.44,136.66,67107.0,137.26,137.5,136.44,136.66,67107.0
2022-06-29 10:10:00,136.69,137.01,136.2,136.21,110057.0,136.69,137.01,136.2,136.21,110057.0
2022-06-29 10:15:00,136.17,136.38,135.13,135.22,150761.0,136.17,136.38,135.13,135.22,150761.0
2022-06-29 10:20:00,135.18,135.91,135.12,135.91,72303.0,135.18,135.91,135.12,135.91,72303.0
2022-06-29 10:25:00,135.84,136.53,135.73,136.23,82051.0,135.84,136.53,135.73,136.23,82051.0
2022-06-29 10:30:00,136.19,136.64,135.87,136.36,75645.0,136.19,136.64,135.87,136.36,75645.0
2022-06-29 10:35:00,136.36,136.41,135.56,136.0,72533.0,136.36,136.41,135.56,136.0,72533.0
2022-06-29 10:40:00,136.02,136.58,135.77,136.44,59360.0,136.02,136.58,135.77,136.44,59360.0
2022-06-29 10:45:00,136.49,136.6,136.09,136.27,62565.0,136.49,136.6,136.09,136.27,62565.0
2022-06-29 10:50:00,136.3,136.66,135.98,136.24,44458.0,136.3,136.66,135.98,136.24,44458.0
2022-06-29 10:55:00,136.28,136.28,135.69,135.82,52260.0,136.28,136.28,135.69,135.82,52260.0
2022-06-29 11:00:00,135.86,136.03,135.56,135.58,45442.0,135.86,136.03,135.56,135.58,45442.0
2022-06-29 11:05:00,135.58,135.69,135.26,135.55,51029.0,135.58,135.69,135.26,135.55,51029.0
2022-06-29 11:10:00,135.54,135.64,135.34,135.53,77858.0,135.54,135.64,135.34,135.53,77858.0
2022-06-29 11:15:00,135.51,135.69,135.3,135.3,32609.0,135.51,135.69,135.3,135.3,32609.0
2022-06-29 11:20:00,135.29,135.37,134.84,135.22,143709.0,135.29,135.37,134.84,135.22,143709.0
2022-06-29 11:25:00,135.27,135.82,135.19,135.6,88696.0,135.27,135.82,135.19,135.6,88696.0
2022-06-29 11:30:00,135.61,135.88,135.39,135.61,83782.0,135.61,135.88,135.39,135.61,83782.0
2022-06-29 11:35:00,135.62,136.02,135.53,135.87,67827.0,135.62,136.02,135.53,135.87,67827.0
2022-06-29 11:40:00,135.9,136.26,135.56,135.59,53710.0,135.9,136.26,135.56,135.59,53710.0
2022-06-29 11:45:00,135.62,136.05,135.59,135.98,42761.0,135.62,136.05,135.59,135.98,42761.0
2022-06-29 11:50:00,136.07,136.53,135.92,136.53,46450.0,136.07,136.53,135.92,136.53,46450.0
2022-06-29 11:55:00,136.54,136.62,136.1,136.38,53660.0,136.54,136.62,136.1,136.38,53660.0
2022-06-29 12:00:00,136.36,136.48,136.05,136.23,32550.0,136.36,136.48,136.05,136.23,32550.0
2022-06-29 12:05:00,136.25,136.3,135.9,136.16,44561.0,136.25,136.3,135.9,136.16,44561.0
2022-06-29 12:10:00,136.18,136.35,136.03,136.22,31145.0,136.18,136.35,136.03,136.22,31145.0
2022-06-29 12:15:00,136.25,136.77,136.25,136.77,47438.0,136.25,136.77,136.25,136.77,47438.0
2022-06-29 12:20:00,136.8,137.04,136.29,136.31,65315.0,136.8,137.04,136.29,136.31,65315.0
2022-06-29 12:25:00,136.29,136.32,135.86,135.86,43754.0,136.29,136.32,135.86,135.86,43754.0
2022-06-29 12:30:00,135.86,136.07,135.58,135.71,28845.0,135.86,136.07,135.58,135.71,28845.0
2022-06-29 12:35:00,135.72,136.14,135.58,135.95,35574.0,135.72,136.14,135.58,135.95,35574.0
2022-06-29 12:40:00,135.94,136.43,135.94,136.4,35622.0,135.94,136.43,135.94,136.4,35622.0
2022-06-29 12:45:00,136.4,136.57,136.02,136.12,33032.0,136.4,136.57,136.02,136.12,33032.0
2022-06-29 12:50:00,136.09,136.31,135.96,136.11,26024.0,136.09,136.31,135.96,136.11,26024.0
2022-06-29 12:55:00,136.05,136.5,135.91,136.41,32274.0,136.05,136.5,135.91,136.41,32274.0
2022-06-29 13:00:00,136.31,136.74,136.25,136.71,35078.0,136.31,136.74,136.25,136.71,35078.0
2022-06-29 13:05:00,136.69,137.19,136.61,137.1,41041.0,136.69,137.19,136.61,137.1,41041.0
2022-06-29 13:10:00,137.19,137.36,136.65,136.68,52867.0,137.19,137.36,136.65,136.68,52867.0
2022-06-29 13:15:00,136.66,136.73,136.47,136.61,42043.0,136.66,136.73,136.47,136.61,42043.0
2022-06-29 13:20:00,136.58,136.58,136.17,136.25,23612.0,136.58,136.58,136.17,136.25,23612.0
2022-06-29 13:25:00,136.24,136.83,136.16,136.72,42814.0,136.24,136.83,136.16,136.72,42814.0
2022-06-29 13:30:00,136.69,136.83,136.56,136.67,21682.0,136.69,136.83,136.56,136.67,21682.0
2022-06-29 13:35:00,136.71,137.01,136.69,136.96,20597.0,136.71,137.01,136.69,136.96,20597.0
2022-06-29 13:40:00,136.95,137.17,136.87,137.0,32570.0,136.95,137.17,136.87,137.0,32570.0
2022-06-29 13:45:00,137.03,137.07,136.86,136.87,19395.0,137.03,137.07,136.86,136.87,19395.0
2022-06-29 13:50:00,136.9,137.01,136.87,136.98,17047.0,136.9,137.01,136.87,136.98,17047.0
2022-06-29 13:55:00,137.02,137.31,137.02,137.19,36484.0,137.02,137.31,137.02,137.19,36484.0
2022-06-29 14:00:00,137.25,137.58,137.13,137.56,43167.0,137.25,137.58,137.13,137.56,43167.0
2022-06-29 14:05:00,137.58,137.68,137.35,137.4,50121.0,137.58,137.68,137.35,137.4,50121.0
2022-06-29 14:10:00,137.4,137.48,137.21,137.29,39388.0,137.4,137.48,137.21,137.29,39388.0
2022-06-29 14:15:00,137.3,137.63,137.27,137.55,64455.0,137.3,137.63,137.27,137.55,64455.0
2022-06-29 14:20:00,137.54,137.54,137.01,137.15,40594.0,137.54,137.54,137.01,137.15,40594.0
2022-06-29 14:25:00,137.18,137.75,137.06,137.68,63168.0,137.18,137.75,137.06,137.68,63168.0
2022-06-29 14:30:00,137.7,137.74,137.4,137.59,59936.0,137.7,137.74,137.4,137.59,59936.0
2022-06-29 14:35:00,137.62,137.93,137.49,137.83,72758.0,137.62,137.93,137.49,137.83,72758.0
2022-06-29 14:40:00,137.83,137.9,137.55,137.74,46433.0,137.83,137.9,137.55,137.74,46433.0
2022-06-29 14:45:00,137.75,138.18,137.71,138.07,72669.0,137.75,138.18,137.71,138.07,72669.0
2022-06-29 14:50:00,138.08,138.14,137.91,138.11,50806.0,138.08,138.14,137.91,138.11,50806.0
2022-06-29 14:55:00,138.1,138.21,138.0,138.1,40706.0,138.1,138.21,138.0,138.1,40706.0
2022-06-29 15:00:00,138.11,138.18,137.76,137.91,48228.0,138.11,138.18,137.76,137.91,48228.0
2022-06-29 15:05:00,137.94,138.24,137.84,138.2,37026.0,137.94,138.24,137.84,138.2,37026.0
2022-06-29 15:10:00,138.16,138.39,137.95,138.32,50130.0,138.16,138.39,137.95,138.32,50130.0
2022-06-29 15:15:00,138.31,138.57,138.22,138.22,41221.0,138.31,138.57,138.22,138.22,41221.0
2022-06-29 15:20:00,138.24,138.74,138.24,138.71,70999.0,138.24,138.74,138.24,138.71,70999.0
2022-06-29 15:25:00,138.71,138.83,138.54,138.81,73274.0,138.71,138.83,138.54,138.81,73274.0
2022-06-29 15:30:00,138.79,138.87,138.32,138.44,64506.0,138.79,138.87,138.32,138.44,64506.0
2022-06-29 15:35:00,138.46,138.67,138.34,138.67,63012.0,138.46,138.67,138.34,138.67,63012.0
2022-06-29 15:40:00,138.68,138.74,138.5,138.72,47892.0,138.68,138.74,138.5,138.72,47892.0
2022-06-29 15:45:00,138.75,138.86,138.58,138.73,67278.0,138.75,138.86,138.58,138.73,67278.0
2022-06-29 15:50:00,138.75,138.92,138.15,138.42,116343.0,138.75,138.92,138.15,138.42,116343.0
2022-06-29 15:55:00,138.42,138.73,138.38,138.43,180907.0,138.42,138.73,138.38,138.43,180907.0
2022-06-30 09:30:00,134.3,135.05,133.38,133.62,328322.0,134.3,135.05,133.38,133.62,328322.0
2022-06-30 09:35:00,133.54,134.0,133.23,133.74,126413.0,133.54,134.0,133.23,133.74,126413.0
2022-06-30 09:40:00,133.69,134.77,133.45,133.84,131094.0,133.69,134.77,133.45,133.84,131094.0
2022-06-30 09:45:00,133.86,134.05,133.4,133.52,113948.0,133.86,134.05,133.4,133.52,113948.0
2022-06-30 09:50:00,133.48,133.73,132.63,132.71,181759.0,133.48,133.73,132.63,132.71,181759.0
2022-06-30 09:55:00,132.71,132.94,132.24,132.3,146962.0,132.71,132.94,132.24,132.3,146962.0
2022-06-30 10:00:00,132.27,132.49,131.85,132.0,189638.0,132.27,132.49,131.85,132.0,189638.0
2022-06-30 10:05:00,132.02,132.25,131.71,131.79,95561.0,132.02,132.25,131.71,131.79,95561.0
2022-06-30 10:10:00,131.78,132.37,131.6,132.33,112216.0,131.78,132.37,131.6,132.33,112216.0
2022-06-30 10:15:00,132.31,132.69,132.06,132.66,84163.0,132.31,132.69,132.06,132.66,84163.0
2022-06-30 10:20:00,132.59,133.08,132.4,132.99,83990.0,132.59,133.08,132.4,132.99,83990.0
2022-06-30 10:25:00,132.97,133.44,132.86,133.01,104136.0,132.97,133.44,132.86,133.01,104136.0
2022-06-30 10:30:00,133.0,134.05,132.87,133.93,127433.0,133.0,134.05,132.87,133.93,127433.0
2022-06-30 10:35:00,133.95,134.28,133.83,133.83,138329.0,133.95,134.28,133.83,133.83,138329.0
2022-06-30 10:40:00,133.83,133.85,133.34,133.38,94821.0,133.83,133.85,133.34,133.38,94821.0
2022-06-30 10:45:00,133.36,133.69,133.18,133.29,58846.0,133.36,133.69,133.18,133.29,58846.0
2022-06-30 10:50:00,133.3,134.46,133.28,134.38,85840.0,133.3,134.46,133.28,134.38,85840.0
2022-06-30 10:55:00,134.38,135.18,134.26,134.77,152382.0,134.38,135.18,134.26,134.77,152382.0
2022-06-30 11:00:00,134.74,134.75,133.94,134.14,105784.0,134.74,134.75,133.94,134.14,105784.0
2022-06-30 11:05:00,134.25,135.12,134.2,135.1,98747.0,134.25,135.12,134.2,135.1,98747.0
2022-06-30 11:10:00,135.11,135.22,134.67,134.8,93330.0,135.11,135.22,134.67,134.8,93330.0
2022-06-30 11:15:00,134.75,135.08,134.71,134.72,44726.0,134.75,135.08,134.71,134.72,44726.0
2022-06-30 11:20:00,134.67,135.38,134.66,135.22,63189.0,134.67,135.38,134.66,135.22,63189.0
2022-06-30 11:25:00,135.19,135.76,135.18,135.39,75013.0,135.19,135.76,135.18,135.39,75013.0
2022-06-30 11:30:00,135.37,135.47,135.11,135.17,54580.0,135.37,135.47,135.11,135.17,54580.0
2022-06-30 11:35:00,135.14,135.17,134.58,134.98,52226.0,135.14,135.17,134.58,134.98,52226.0
2022-06-30 11:40:00,134.96,135.44,134.9,135.36,47856.0,134.96,135.44,134.9,135.36,47856.0
2022-06-30 11:45:00,135.34,135.91,135.2,135.56,62860.0,135.34,135.91,135.2,135.56,62860.0
2022-06-30 11:50:00,135.59,135.67,135.32,135.5,38851.0,135.59,135.67,135.32,135.5,38851.0
2022-06-30 11:55:00,135.43,135.72,135.28,135.63,36086.0,135.43,135.72,135.28,135.63,36086.0
2022-06-30 12:00:00,135.62,135.73,135.28,135.45,29945.0,135.62,135.73,135.28,135.45,29945.0
2022-06-30 12:05:00,135.45,135.45,134.85,134.89,39765.0,135.45,135.45,134.85,134.89,39765.0
2022-06-30 12:10:00,134.85,135.44,134.79,135.37,36558.0,134.85,135.44,134.79,135.37,36558.0
2022-06-30 12:15:00,135.37,135.4,135.05,135.31,24748.0,135.37,135.4,135.05,135.31,24748.0
2022-06-30 12:20:00,135.33,136.27,135.23,136.22,55766.0,135.33,136.27,135.23,136.22,55766.0
2022-06-30 12:25:00,136.26,136.7,136.26,136.69,61105.0,136.26,136.7,136.26,136.69,61105.0
2022-06-30 12:30:00,136.68,137.17,136.63,136.64,70047.0,136.68,137.17,136.63,136.64,70047.0
2022-06-30 12:35:00,136.64,136.73,136.41,136.45,47453.0,136.64,136.73,136.41,136.45,47453.0
2022-06-30 12:40:00,136.47,136.68,136.29,136.64,36645.0,136.47,136.68,136.29,136.64,36645.0
2022-06-30 12:45:00,136.7,136.83,136.25,136.26,53776.0,136.7,136.83,136.25,136.26,53776.0
2022-06-30 12:50:00,136.28,136.54,136.18,136.5,33656.0,136.28,136.54,136.18,136.5,33656.0
2022-06-30 12:55:00,136.5,136.69,136.4,136.52,34306.0,136.5,136.69,136.4,136.52,34306.0
2022-06-30 13:00:00,136.58,136.94,136.58,136.87,55054.0,136.58,136.94,136.58,136.87,55054.0
2022-06-30 13:05:00,136.81,136.83,136.22,136.27,48471.0,136.81,136.83,136.22,136.27,48471.0
2022-06-30 13:10:00,136.32,136.32,135.63,135.67,55524.0,136.32,136.32,135.63,135.67,55524.0
2022-06-30 13:15:00,135.67,135.98,135.6,135.83,45718.0,135.67,135.98,135.6,135.83,45718.0
2022-06-30 13:20:00,135.87,136.34,135.78,136.33,34105.0,135.87,136.34,135.78,136.33,34105.0
2022-06-30 13:25:00,136.32,136.47,136.24,136.42,37513.0,136.32,136.47,136.24,136.42,37513.0
2022-06-30 13:30:00,136.43,136.62,136.34,136.34,29148.0,136.43,136.62,136.34,136.34,29148.0
2022-06-30 13:35:00,136.35,136.69,136.35,136.69,24838.0,136.35,136.69,136.35,136.69,24838.0
2022-06-30 13:40:00,136.73,137.1,136.42,136.43,62422.0,136.73,137.1,136.42,136.43,62422.0
2022-06-30 13:45:00,136.48,137.03,136.41,137.0,48472.0,136.48,137.03,136.41,137.0,48472.0
2022-06-30 13:50:00,137.0,137.49,136.9,137.24,50241.0,137.0,137.49,136.9,137.24,50241.0
2022-06-30 13:55:00,137.21,137.25,136.59,136.84,47100.0,137.21,137.25,136.59,136.84,47100.0
2022-06-30 14:00:00,136.83,136.94,136.58,136.91,38439.0,136.83,136.94,136.58,136.91,38439.0
2022-06-30 14:05:00,136.85,136.97,136.43,136.49,37645.0,136.85,136.97,136.43,136.49,37645.0
2022-06-30 14:10:00,136.51,136.85,136.48,136.52,32157.0,136.51,136.85,136.48,136.52,32157.0
2022-06-30 14:15:00,136.5,136.89,136.42,136.83,27974.0,136.5,136.89,136.42,136.83,27974.0
2022-06-30 14:20:00,136.83,136.96,136.3,136.32,37611.0,136.83,136.96,136.3,136.32,37611.0
2022-06-30 14:25:00,136.31,136.83,136.13,136.83,43155.0,136.31,136.83,136.13,136.83,43155.0
2022-06-30 14:30:00,136.81,136.87,136.67,136.69,32894.0,136.81,136.87,136.67,136.69,32894.0
2022-06-30 14:35:00,136.68,136.7,136.37,136.54,34734.0,136.68,136.7,136.37,136.54,34734.0
2022-06-30 14:40:00,136.47,136.55,135.92,136.04,49450.0,136.47,136.55,135.92,136.04,49450.0
2022-06-30 14:45:00,136.01,136.47,135.89,136.4,40561.0,136.01,136.47,135.89,136.4,40561.0
2022-06-30 14:50:00,136.41,136.41,135.89,136.05,50561.0,136.41,136.41,135.89,136.05,50561.0
2022-06-30 14:55:00,136.0,136.21,135.84,136.13,36426.0,136.0,136.21,135.84,136.13,36426.0
2022-06-30 15:00:00,136.09,136.26,136.02,136.15,32996.0,136.09,136.26,136.02,136.15,32996.0
2022-06-30 15:05:00,136.15,136.15,135.46,135.53,54119.0,136.15,136.15,135.46,135.53,54119.0
2022-06-30 15:10:00,135.54,135.77,135.5,135.76,46837.0,135.54,135.77,135.5,135.76,46837.0
2022-06-30 15:15:00,135.73,135.73,135.43,135.52,37994.0,135.73,135.73,135.43,135.52,37994.0
2022-06-30 15:20:00,135.54,135.97,135.53,135.97,35151.0,135.54,135.97,135.53,135.97,35151.0
2022-06-30 15:25:00,135.97,136.65,135.95,136.61,80648.0,135.97,136.65,135.95,136.61,80648.0
2022-06-30 15:30:00,136.6,136.82,136.41,136.69,91460.0,136.6,136.82,136.41,136.69,91460.0
2022-06-30 15:35:00,136.66,136.9,136.4,136.63,97427.0,136.66,136.9,136.4,136.63,97427.0
2022-06-30 15:40:00,136.62,136.82,136.16,136.35,95947.0,136.62,136.82,136.16,136.35,95947.0
2022-06-30 15:45:00,136.35,136.98,136.33,136.56,110671.0,136.35,136.98,136.33,136.56,110671.0
2022-06-30 15:50:00,136.51,136.9,136.04,136.24,149754.0,136.51,136.9,136.04,136.24,149754.0
2022-06-30 15:55:00,136.21,136.99,136.13,136.88,259455.0,136.21,136.99,136.13,136.88,259455.0
2022-07-01 09:30:00,135.88,137.83,135.4,136.92,218912.0,135.88,137.83,135.4,136.92,218912.0
2022-07-01 09:35:00,136.86,138.12,136.66,137.97,194807.0,136.86,138.12,136.66,137.97,194807.0
2022-07-01 09:40:00,137.94,138.68,137.93,138.39,152206.0,137.94,138.68,137.93,138.39,152206.0
2022-07-01 09:45:00,138.22,140.5,138.16,140.2,313284.0,138.22,140.5,138.16,140.2,313284.0
2022-07-01 09:50:00,140.24,141.24,140.01,140.73,309427.0,140.24,141.24,140.01,140.73,309427.0
2022-07-01 09:55:00,140.71,141.29,140.44,141.16,129103.0,140.71,141.29,140.44,141.16,129103.0
2022-07-01 10:00:00,141.18,141.79,139.45,139.47,213359.0,141.18,141.79,139.45,139.47,213359.0
2022-07-01 10:05:00,139.47,140.21,139.34,139.8,95330.0,139.47,140.21,139.34,139.8,95330.0
2022-07-01 10:10:00,139.87,139.9,138.48,138.53,204903.0,139.87,139.9,138.48,138.53,204903.0
2022-07-01 10:15:00,138.57,139.08,138.3,139.0,222629.0,138.57,139.08,138.3,139.0,222629.0
2022-07-01 10:20:00,138.98,139.0,138.3,138.38,70871.0,138.98,139.0,138.3,138.38,70871.0
2022-07-01 10:25:00,138.37,138.44,137.39,137.44,90230.0,138.37,138.44,137.39,137.44,90230.0
2022-07-01 10:30:00,137.36,137.6,137.09,137.34,82191.0,137.36,137.6,137.09,137.34,82191.0
2022-07-01 10:35:00,137.33,137.45,136.39,136.58,85689.0,137.33,137.45,136.39,136.58,85689.0
2022-07-01 10:40:00,136.58,137.0,136.32,136.86,73099.0,136.58,137.0,136.32,136.86,73099.0
2022-07-01 10:45:00,136.86,137.45,136.77,137.14,79033.0,136.86,137.45,136.77,137.14,79033.0
2022-07-01 10:50:00,137.14,137.32,136.49,137.05,52742.0,137.14,137.32,136.49,137.05,52742.0
2022-07-01 10:55:00,137.01,137.46,136.77,136.99,62985.0,137.01,137.46,136.77,136.99,62985.0
2022-07-01 11:00:00,136.95,137.18,136.66,136.81,49496.0,136.95,137.18,136.66,136.81,49496.0
2022-07-01 11:05:00,136.82,138.07,136.73,137.94,61171.0,136.82,138.07,136.73,137.94,61171.0
2022-07-01 11:10:00,137.9,138.11,137.52,137.98,54221.0,137.9,138.11,137.52,137.98,54221.0
2022-07-01 11:15:00,138.0,138.47,137.98,138.11,64726.0,138.0,138.47,137.98,138.11,64726.0
2022-07-01 11:20:00,138.11,138.26,137.63,137.81,36253.0,138.11,138.26,137.63,137.81,36253.0
2022-07-01 11:25:00,137.78,137.85,137.31,137.58,42289.0,137.78,137.85,137.31,137.58,42289.0
2022-07-01 11:30:00,137.56,137.91,137.53,137.71,16652.0,137.56,137.91,137.53,137.71,16652.0
2022-07-01 11:35:00,137.78,137.89,137.39,137.5,28658.0,137.78,137.89,137.39,137.5,28658.0
2022-07-01 11:40:00,137.5,137.94,137.36,137.55,22613.0,137.5,137.94,137.36,137.55,22613.0
2022-07-01 11:45:00,137.5,137.73,137.4,137.4,24276.0,137.5,137.73,137.4,137.4,24276.0
2022-07-01 11:50:00,137.4,137.41,136.65,136.65,27718.0,137.4,137.41,136.65,136.65,27718.0
2022-07-01 11:55:00,136.57,136.84,136.53,136.8,22888.0,136.57,136.84,136.53,136.8,22888.0
2022-07-01 12:00:00,136.76,136.82,136.52,136.74,34219.0,136.76,136.82,136.52,136.74,34219.0
2022-07-01 12:05:00,136.8,136.88,136.63,136.75,20811.0,136.8,136.88,136.63,136.75,20811.0
2022-07-01 12:10:00,136.72,136.92,136.5,136.77,27846.0,136.72,136.92,136.5,136.77,27846.0
2022-07-01 12:15:00,136.78,137.31,136.69,137.16,58030.0,136.78,137.31,136.69,137.16,58030.0
2022-07-01 12:20:00,137.16,137.51,137.02,137.48,37092.0,137.16,137.51,137.02,137.48,37092.0
2022-07-01 12:25:00,137.51,137.61,137.33,137.59,27165.0,137.51,137.61,137.33,137.59,27165.0
2022-07-01 12:30:00,137.62,137.94,137.37,137.45,35334.0,137.62,137.94,137.37,137.45,35334.0
2022-07-01 12:35:00,137.54,137.54,137.23,137.23,22995.0,137.54,137.54,137.23,137.23,22995.0
2022-07-01 12:40:00,137.22,137.51,137.22,137.32,27069.0,137.22,137.51,137.22,137.32,27069.0
2022-07-01 12:45:00,137.26,137.42,137.1,137.41,17462.0,137.26,137.42,137.1,137.41,17462.0
2022-07-01 12:50:00,137.43,137.81,137.43,137.74,38960.0,137.43,137.81,137.43,137.74,38960.0
2022-07-01 12:55:00,137.77,137.85,137.27,137.27,32372.0,137.77,137.85,137.27,137.27,32372.0
2022-07-01 13:00:00,137.26,137.66,137.22,137.22,59389.0,137.26,137.66,137.22,137.22,59389.0
2022-07-01 13:05:00,137.26,137.46,137.11,137.42,22453.0,137.26,137.46,137.11,137.42,22453.0
2022-07-01 13:10:00,137.39,137.62,137.33,137.61,17981.0,137.39,137.62,137.33,137.61,17981.0
2022-07-01 13:15:00,137.61,137.78,137.37,137.65,26635.0,137.61,137.78,137.37,137.65,26635.0
2022-07-01 13:20:00,137.62,137.79,137.42,137.76,26501.0,137.62,137.79,137.42,137.76,26501.0
2022-07-01 13:25:00,137.78,138.33,137.7,138.3,64688.0,137.78,138.33,137.7,138.3,64688.0
2022-07-01 13:30:00,138.34,138.48,138.12,138.16,50180.0,138.34,138.48,138.12,138.16,50180.0
2022-07-01 13:35:00,138.16,138.5,138.03,138.21,42580.0,138.16,138.5,138.03,138.21,42580.0
2022-07-01 13:40:00,138.27,138.53,138.16,138.33,30417.0,138.27,138.53,138.16,138.33,30417.0
2022-07-01 13:45:00,138.32,138.66,138.24,138.59,32584.0,138.32,138.66,138.24,138.59,32584.0
2022-07-01 13:50:00,138.59,138.69,138.45,138.48,36938.0,138.59,138.69,138.45,138.48,36938.0
2022-07-01 13:55:00,138.51,138.61,138.47,138.59,31264.0,138.51,138.61,138.47,138.59,31264.0
2022-07-01 14:00:00,138.59,138.65,138.26,138.28,61224.0,138.59,138.65,138.26,138.28,61224.0
2022-07-01 14:05:00,138.29,138.39,138.08,138.27,71280.0,138.29,138.39,138.08,138.27,71280.0
2022-07-01 14:10:00,138.32,138.4,138.03,138.38,30635.0,138.32,138.4,138.03,138.38,30635.0
2022-07-01 14:15:00,138.4,138.7,138.19,138.7,57003.0,138.4,138.7,138.19,138.7,57003.0
2022-07-01 14:20:00,138.7,139.1,138.57,139.02,55312.0,138.7,139.1,138.57,139.02,55312.0
2022-07-01 14:25:00,139.03,139.1,138.75,138.85,52491.0,139.03,139.1,138.75,138.85,52491.0
2022-07-01 14:30:00,138.87,139.18,138.83,139.14,42357.0,138.87,139.18,138.83,139.14,42357.0
2022-07-01 14:35:00,139.13,139.43,139.06,139.41,45770.0,139.13,139.43,139.06,139.41,45770.0
2022-07-01 14:40:00,139.43,139.43,139.23,139.3,34040.0,139.43,139.43,139.23,139.3,34040.0
2022-07-01 14:45:00,139.29,139.55,139.24,139.46,62877.0,139.29,139.55,139.24,139.46,62877.0
2022-07-01 14:50:00,139.52,139.59,139.1,139.18,43288.0,139.52,139.59,139.1,139.18,43288.0
2022-07-01 14:55:00,139.17,139.35,139.05,139.27,39265.0,139.17,139.35,139.05,139.27,39265.0
2022-07-01 15:00:00,139.28,139.34,138.67,138.84,52236.0,139.28,139.34,138.67,138.84,52236.0
2022-07-01 15:05:00,138.86,139.37,138.85,139.33,53506.0,138.86,139.37,138.85,139.33,53506.0
2022-07-01 15:10:00,139.29,139.6,139.26,139.5,44540.0,139.29,139.6,139.26,139.5,44540.0
2022-07-01 15:15:00,139.53,139.6,139.35,139.4,47942.0,139.53,139.6,139.35,139.4,47942.0
2022-07-01 15:20:00,139.41,139.53,139.2,139.5,36168.0,139.41,139.53,139.2,139.5,36168.0
2022-07-01 15:25:00,139.5,139.63,139.37,139.5,42269.0,139.5,139.63,139.37,139.5,42269.0
2022-07-01 15:30:00,139.54,139.96,139.52,139.82,61167.0,139.54,139.96,139.52,139.82,61167.0
2022-07-01 15:35:00,139.8,140.17,139.8,140.13,101791.0,139.8,140.17,139.8,140.13,101791.0
2022-07-01 15:40:00,140.14,140.33,140.1,140.22,71066.0,140.14,140.33,140.1,140.22,71066.0
2022-07-01 15:45:00,140.2,140.39,140.09,140.31,120033.0,140.2,140.39,140.09,140.31,120033.0
2022-07-01 15:50:00,140.32,140.4,139.85,139.97,163689.0,140.32,140.4,139.85,139.97,163689.0
2022-07-01 15:55:00,139.95,140.03,139.74,139.84,171104.0,139.95,140.03,139.74,139.84,171104.0
2022-07-05 09:30:00,136.25,136.25,133.64,134.44,323603.0,136.25,136.25,133.64,134.44,323603.0
2022-07-05 09:35:00,134.48,134.48,132.27,132.4,299937.0,134.48,134.48,132.27,132.4,299937.0
2022-07-05 09:40:00,132.47,133.77,132.41,133.23,213529.0,132.47,133.77,132.41,133.23,213529.0
2022-07-05 09:45:00,133.06,134.07,132.92,133.45,171431.0,133.06,134.07,132.92,133.45,171431.0
2022-07-05 09:50:00,133.58,133.71,132.7,132.97,151736.0,133.58,133.71,132.7,132.97,151736.0
2022-07-05 09:55:00,132.92,133.05,131.72,132.14,268230.0,132.92,133.05,131.72,132.14,268230.0
2022-07-05 10:00:00,132.15,132.44,131.32,131.48,279991.0,132.15,132.44,131.32,131.48,279991.0
2022-07-05 10:05:00,131.46,132.35,131.29,132.34,162310.0,131.46,132.35,131.29,132.34,162310.0
2022-07-05 10:10:00,132.3,133.7,131.98,133.66,211132.0,132.3,133.7,131.98,133.66,211132.0
2022-07-05 10:15:00,133.68,133.86,133.3,133.74,137878.0,133.68,133.86,133.3,133.74,137878.0
2022-07-05 10:20:00,133.7,134.3,133.63,134.02,100467.0,133.7,134.3,133.63,134.02,100467.0
2022-07-05 10:25:00,134.04,134.39,133.78,134.35,100677.0,134.04,134.39,133.78,134.35,100677.0
2022-07-05 10:30:00,134.34,135.39,134.15,135.37,149244.0,134.34,135.39,134.15,135.37,149244.0
2022-07-05 10:35:00,135.4,136.24,135.23,135.89,128442.0,135.4,136.24,135.23,135.89,128442.0
2022-07-05 10:40:00,135.83,135.9,134.98,134.98,120228.0,135.83,135.9,134.98,134.98,120228.0
2022-07-05 10:45:00,134.96,135.0,134.04,134.41,87937.0,134.96,135.0,134.04,134.41,87937.0
2022-07-05 10:50:00,134.4,134.5,133.77,133.88,88643.0,134.4,134.5,133.77,133.88,88643.0
2022-07-05 10:55:00,133.87,135.36,133.84,135.36,126968.0,133.87,135.36,133.84,135.36,126968.0
2022-07-05 11:00:00,135.33,135.41,134.7,135.08,108161.0,135.33,135.41,134.7,135.08,108161.0
2022-07-05 11:05:00,135.06,135.9,134.99,135.86,112699.0,135.06,135.9,134.99,135.86,112699.0
2022-07-05 11:10:00,135.87,136.04,134.45,134.81,98409.0,135.87,136.04,134.45,134.81,98409.0
2022-07-05 11:15:00,134.72,134.82,134.14,134.33,72676.0,134.72,134.82,134.14,134.33,72676.0
2022-07-05 11:20:00,134.36,134.8,134.1,134.38,61860.0,134.36,134.8,134.1,134.38,61860.0
2022-07-05 11:25:00,134.3,134.89,134.16,134.49,66653.0,134.3,134.89,134.16,134.49,66653.0
2022-07-05 11:30:00,134.49,134.82,134.04,134.53,69740.0,134.49,134.82,134.04,134.53,69740.0
2022-07-05 11:35:00,134.56,134.77,134.26,134.4,53757.0,134.56,134.77,134.26,134.4,53757.0
2022-07-05 11:40:00,134.46,135.52,134.46,135.31,89664.0,134.46,135.52,134.46,135.31,89664.0
2022-07-05 11:45:00,135.34,135.88,135.32,135.87,86916.0,135.34,135.88,135.32,135.87,86916.0
2022-07-05 11:50:00,135.89,136.32,135.88,136.21,101706.0,135.89,136.32,135.88,136.21,101706.0
2022-07-05 11:55:00,136.22,136.68,136.11,136.2,91665.0,136.22,136.68,136.11,136.2,91665.0
2022-07-05 12:00:00,136.21,136.69,136.03,136.23,99914.0,136.21,136.69,136.03,136.23,99914.0
2022-07-05 12:05:00,136.21,136.63,135.99,136.58,65413.0,136.21,136.63,135.99,136.58,65413.0
2022-07-05 12:10:00,136.63,137.24,136.46,136.72,110793.0,136.63,137.24,136.46,136.72,110793.0
2022-07-05 12:15:00,136.83,136.83,136.11,136.45,47647.0,136.83,136.83,136.11,136.45,47647.0
2022-07-05 12:20:00,136.43,137.0,136.29,136.92,54141.0,136.43,137.0,136.29,136.92,54141.0
2022-07-05 12:25:00,136.95,137.04,136.53,136.68,51937.0,136.95,137.04,136.53,136.68,51937.0
2022-07-05 12:30:00,136.67,136.86,136.49,136.54,65085.0,136.67,136.86,136.49,136.54,65085.0
2022-07-05 12:35:00,136.57,136.63,136.35,136.38,35765.0,136.57,136.63,136.35,136.38,35765.0
2022-07-05 12:40:00,136.41,136.49,135.81,135.93,51142.0,136.41,136.49,135.81,135.93,51142.0
2022-07-05 12:45:00,135.91,135.92,135.3,135.46,62917.0,135.91,135.92,135.3,135.46,62917.0
2022-07-05 12:50:00,135.49,135.69,135.25,135.67,66755.0,135.49,135.69,135.25,135.67,66755.0
2022-07-05 12:55:00,135.67,135.85,135.48,135.73,34012.0,135.67,135.85,135.48,135.73,34012.0
2022-07-05 13:00:00,135.71,136.3,135.69,136.28,51056.0,135.71,136.3,135.69,136.28,51056.0
2022-07-05 13:05:00,136.3,136.38,135.77,136.22,48099.0,136.3,136.38,135.77,136.22,48099.0
2022-07-05 13:10:00,136.24,136.57,136.24,136.41,35942.0,136.24,136.57,136.24,136.41,35942.0
2022-07-05 13:15:00,136.38,136.71,136.15,136.66,42282.0,136.38,136.71,136.15,136.66,42282.0
2022-07-05 13:20:00,136.61,136.9,136.3,136.66,62510.0,136.61,136.9,136.3,136.66,62510.0
2022-07-05 13:25:00,136.68,136.77,136.47,136.56,43346.0,136.68,136.77,136.47,136.56,43346.0
2022-07-05 13:30:00,136.58,137.2,136.55,137.19,64104.0,136.58,137.2,136.55,137.19,64104.0
2022-07-05 13:35:00,137.2,137.61,137.12,137.26,66767.0,137.2,137.61,137.12,137.26,66767.0
2022-07-05 13:40:00,137.27,137.51,137.09,137.1,44058.0,137.27,137.51,137.09,137.1,44058.0
2022-07-05 13:45:00,137.12,137.12,136.6,136.88,57920.0,137.12,137.12,136.6,136.88,57920.0
2022-07-05 13:50:00,136.88,137.01,136.77,136.81,26693.0,136.88,137.01,136.77,136.81,26693.0
2022-07-05 13:55:00,136.81,136.86,136.62,136.77,24338.0,136.81,136.86,136.62,136.77,24338.0
2022-07-05 14:00:00,136.82,137.08,136.7,137.04,25424.0,136.82,137.08,136.7,137.04,25424.0
2022-07-05 14:05:00,137.04,137.05,136.75,136.83,31050.0,137.04,137.05,136.75,136.83,31050.0
2022-07-05 14:10:00,136.86,137.21,136.81,137.19,45586.0,136.86,137.21,136.81,137.19,45586.0
2022-07-05 14:15:00,137.21,137.21,136.45,136.76,47846.0,137.21,137.21,136.45,136.76,47846.0
2022-07-05 14:20:00,136.8,136.88,136.5,136.87,36586.0,136.8,136.88,136.5,136.87,36586.0
2022-07-05 14:25:00,136.91,137.21,136.79,137.18,51154.0,136.91,137.21,136.79,137.18,51154.0
2022-07-05 14:30:00,137.2,137.48,137.15,137.45,43585.0,137.2,137.48,137.15,137.45,43585.0
2022-07-05 14:35:00,137.46,137.81,137.28,137.81,49776.0,137.46,137.81,137.28,137.81,49776.0
2022-07-05 14:40:00,137.79,137.82,137.24,137.28,71798.0,137.79,137.82,137.24,137.28,71798.0
2022-07-05 14:45:00,137.3,137.49,137.0,137.06,63768.0,137.3,137.49,137.0,137.06,63768.0
2022-07-05 14:50:00,137.06,137.2,136.92,136.98,32036.0,137.06,137.2,136.92,136.98,32036.0
2022-07-05 14:55:00,136.96,137.11,136.58,136.58,81833.0,136.96,137.11,136.58,136.58,81833.0
2022-07-05 15:00:00,136.57,136.67,136.23,136.61,123441.0,136.57,136.67,136.23,136.61,123441.0
2022-07-05 15:05:00,136.59,137.13,136.59,137.11,81251.0,136.59,137.13,136.59,137.11,81251.0
2022-07-05 15:10:00,137.11,137.35,136.99,137.34,58062.0,137.11,137.35,136.99,137.34,58062.0
2022-07-05 15:15:00,137.36,137.49,137.0,137.01,53261.0,137.36,137.49,137.0,137.01,53261.0
2022-07-05 15:20:00,137.05,137.79,137.04,137.65,48341.0,137.05,137.79,137.04,137.65,48341.0
2022-07-05 15:25:00,137.72,137.88,137.51,137.79,41755.0,137.72,137.88,137.51,137.79,41755.0
2022-07-05 15:30:00,137.8,138.05,137.67,138.04,71838.0,137.8,138.05,137.67,138.04,71838.0
2022-07-05 15:35:00,138.03,138.07,137.4,137.6,90223.0,138.03,138.07,137.4,137.6,90223.0
2022-07-05 15:40:00,137.63,137.74,137.5,137.61,60872.0,137.63,137.74,137.5,137.61,60872.0
2022-07-05 15:45:00,137.59,137.93,137.58,137.93,75495.0,137.59,137.93,137.58,137.93,75495.0
2022-07-05 15:50:00,137.9,138.0,137.61,137.94,86553.0,137.9,138.0,137.61,137.94,86553.0
2022-07-05 15:55:00,137.96,138.02,137.57,137.77,216798.0,137.96,138.02,137.57,137.77,216798.0
2022-07-06 09:30:00,137.54,138.71,136.86,137.8,249882.0,137.54,138.71,136.86,137.8,249882.0
2022-07-06 09:35:00,137.71,138.13,136.19,136.19,123436.0,137.71,138.13,136.19,136.19,123436.0
2022-07-06 09:40:00,136.22,137.3,136.21,136.79,116742.0,136.22,137.3,136.21,136.79,116742.0
2022-07-06 09:45:00,136.8,137.0,135.74,135.75,100793.0,136.8,137.0,135.74,135.75,100793.0
2022-07-06 09:50:00,135.79,136.31,135.59,135.83,79475.0,135.79,136.31,135.59,135.83,79475.0
2022-07-06 09:55:00,135.86,135.89,135.28,135.89,119361.0,135.86,135.89,135.28,135.89,119361.0
2022-07-06 10:00:00,135.55,136.07,135.11,135.55,132122.0,135.55,136.07,135.11,135.55,132122.0
2022-07-06 10:05:00,135.56,136.88,135.53,136.68,86341.0,135.56,136.88,135.53,136.68,86341.0
2022-07-06 10:10:00,136.72,136.74,134.78,135.22,107620.0,136.72,136.74,134.78,135.22,107620.0
2022-07-06 10:15:00,135.18,135.32,134.8,134.83,87172.0,135.18,135.32,134.8,134.83,87172.0
2022-07-06 10:20:00,134.81,135.11,134.6,134.9,62920.0,134.81,135.11,134.6,134.9,62920.0
2022-07-06 10:25:00,134.84,135.37,134.77,135.23,67307.0,134.84,135.37,134.77,135.23,67307.0
2022-07-06 10:30:00,135.25,135.32,134.73,134.96,57289.0,135.25,135.32,134.73,134.96,57289.0
2022-07-06 10:35:00,134.98,135.63,134.9,135.39,52855.0,134.98,135.63,134.9,135.39,52855.0
2022-07-06 10:40:00,135.41,136.2,135.11,136.09,53779.0,135.41,136.2,135.11,136.09,53779.0
2022-07-06 10:45:00,136.13,136.38,135.96,136.0,66750.0,136.13,136.38,135.96,136.0,66750.0
2022-07-06 10:50:00,136.0,136.18,135.73,135.87,46288.0,136.0,136.18,135.73,135.87,46288.0
2022-07-06 10:55:00,135.9,136.11,135.61,135.91,47011.0,135.9,136.11,135.61,135.91,47011.0
2022-07-06 11:00:00,135.86,136.04,135.11,135.27,49870.0,135.86,136.04,135.11,135.27,49870.0
2022-07-06 11:05:00,135.3,135.58,135.25,135.29,56878.0,135.3,135.58,135.25,135.29,56878.0
2022-07-06 11:10:00,135.27,135.27,134.93,135.01,52646.0,135.27,135.27,134.93,135.01,52646.0
2022-07-06 11:15:00,134.99,135.57,134.99,135.57,43521.0,134.99,135.57,134.99,135.57,43521.0
2022-07-06 11:20:00,135.6,135.77,135.32,135.44,42219.0,135.6,135.77,135.32,135.44,42219.0
2022-07-06 11:25:00,135.42,135.42,134.9,135.15,60783.0,135.42,135.42,134.9,135.15,60783.0
2022-07-06 11:30:00,135.16,135.3,134.46,134.64,85463.0,135.16,135.3,134.46,134.64,85463.0
2022-07-06 11:35:00,134.67,135.06,134.62,134.92,51303.0,134.67,135.06,134.62,134.92,51303.0
2022-07-06 11:40:00,134.9,135.07,134.78,134.94,29460.0,134.9,135.07,134.78,134.94,29460.0
2022-07-06 11:45:00,134.92,135.31,134.8,135.15,45520.0,134.92,135.31,134.8,135.15,45520.0
2022-07-06 11:50:00,135.17,135.27,134.73,134.78,51190.0,135.17,135.27,134.73,134.78,51190.0
2022-07-06 11:55:00,134.81,135.21,134.81,135.14,37459.0,134.81,135.21,134.81,135.14,37459.0
2022-07-06 12:00:00,135.14,135.23,134.75,134.81,54195.0,135.14,135.23,134.75,134.81,54195.0
2022-07-06 12:05:00,134.91,135.31,134.68,135.14,54295.0,134.91,135.31,134.68,135.14,54295.0
2022-07-06 12:10:00,135.13,135.61,135.02,135.6,42089.0,135.13,135.61,135.02,135.6,42089.0
2022-07-06 12:15:00,135.61,135.72,135.44,135.53,41335.0,135.61,135.72,135.44,135.53,41335.0
2022-07-06 12:20:00,135.58,135.67,135.04,135.1,28658.0,135.58,135.67,135.04,135.1,28658.0
2022-07-06 12:25:00,135.11,135.36,135.08,135.31,26351.0,135.11,135.36,135.08,135.31,26351.0
2022-07-06 12:30:00,135.32,135.34,135.03,135.24,40673.0,135.32,135.34,135.03,135.24,40673.0
2022-07-06 12:35:00,135.24,135.29,135.1,135.14,23699.0,135.24,135.29,135.1,135.14,23699.0
2022-07-06 12:40:00,135.07,135.33,135.07,135.23,18834.0,135.07,135.33,135.07,135.23,18834.0
2022-07-06 12:45:00,135.22,135.28,135.13,135.15,18145.0,135.22,135.28,135.13,135.15,18145.0
2022-07-06 12:50:00,135.15,135.23,134.82,135.01,39060.0,135.15,135.23,134.82,135.01,39060.0
2022-07-06 12:55:00,134.97,135.07,134.87,135.01,28199.0,134.97,135.07,134.87,135.01,28199.0
2022-07-06 13:00:00,135.02,135.2,135.0,135.08,31399.0,135.02,135.2,135.0,135.08,31399.0
2022-07-06 13:05:00,135.09,135.58,135.09,135.39,49522.0,135.09,135.58,135.09,135.39,49522.0
2022-07-06 13:10:00,135.38,135.53,135.29,135.46,53344.0,135.38,135.53,135.29,135.46,53344.0
2022-07-06 13:15:00,135.45,135.47,135.09,135.19,39617.0,135.45,135.47,135.09,135.19,39617.0
2022-07-06 13:20:00,135.18,135.27,134.93,135.03,71184.0,135.18,135.27,134.93,135.03,71184.0
2022-07-06 13:25:00,135.05,135.06,134.9,134.97,25097.0,135.05,135.06,134.9,134.97,25097.0
2022-07-06 13:30:00,134.94,135.1,134.83,135.08,42082.0,134.94,135.1,134.83,135.08,42082.0
2022-07-06 13:35:00,135.08,135.11,134.85,134.93,30891.0,135.08,135.11,134.85,134.93,30891.0
2022-07-06 13:40:00,134.96,135.02,134.8,134.85,48388.0,134.96,135.02,134.8,134.85,48388.0
2022-07-06 13:45:00,134.81,135.22,134.81,135.19,37717.0,134.81,135.22,134.81,135.19,37717.0
2022-07-06 13:50:00,135.18,135.48,135.09,135.47,44252.0,135.18,135.48,135.09,135.47,44252.0
2022-07-06 13:55:00,135.47,135.8,135.38,135.64,33428.0,135.47,135.8,135.38,135.64,33428.0
2022-07-06 14:00:00,135.64,135.9,135.27,135.57,58713.0,135.64,135.9,135.27,135.57,58713.0
2022-07-06 14:05:00,135.67,136.57,135.63,136.1,107326.0,135.67,136.57,135.63,136.1,107326.0
2022-07-06 14:10:00,136.1,136.12,135.27,136.0,73851.0,136.1,136.12,135.27,136.0,73851.0
2022-07-06 14:15:00,135.96,136.01,135.5,135.56,44404.0,135.96,136.01,135.5,135.56,44404.0
2022-07-06 14:20:00,135.53,135.98,135.52,135.93,37411.0,135.53,135.98,135.52,135.93,37411.0
2022-07-06 14:25:00,135.89,136.65,135.48,136.49,76085.0,135.89,136.65,135.48,136.49,76085.0
2022-07-06 14:30:00,136.57,137.28,136.55,137.1,81950.0,136.57,137.28,136.55,137.1,81950.0
2022-07-06 14:35:00,137.13,137.38,136.65,137.14,80819.0,137.13,137.38,136.65,137.14,80819.0
2022-07-06 14:40:00,137.07,137.73,137.06,137.65,64178.0,137.07,137.73,137.06,137.65,64178.0
2022-07-06 14:45:00,137.66,137.9,137.22,137.24,69181.0,137.66,137.9,137.22,137.24,69181.0
2022-07-06 14:50:00,137.2,137.54,137.15,137.5,43637.0,137.2,137.54,137.15,137.5,43637.0
2022-07-06 14:55:00,137.5,137.55,137.22,137.53,27540.0,137.5,137.55,137.22,137.53,27540.0
2022-07-06 15:00:00,137.55,137.59,137.05,137.27,43518.0,137.55,137.59,137.05,137.27,43518.0
2022-07-06 15:05:00,137.26,137.28,136.99,137.11,29644.0,137.26,137.28,136.99,137.11,29644.0
2022-07-06 15:10:00,137.15,137.45,137.06,137.31,37441.0,137.15,137.45,137.06,137.31,37441.0
2022-07-06 15:15:00,137.31,137.52,137.16,137.5,46631.0,137.31,137.52,137.16,137.5,46631.0
2022-07-06 15:20:00,137.48,137.75,137.41,137.71,50205.0,137.48,137.75,137.41,137.71,50205.0
2022-07-06 15:25:00,137.7,137.71,137.34,137.4,39587.0,137.7,137.71,137.34,137.4,39587.0
2022-07-06 15:30:00,137.42,137.58,137.28,137.56,47149.0,137.42,137.58,137.28,137.56,47149.0
2022-07-06 15:35:00,137.57,137.73,137.15,137.17,67856.0,137.57,137.73,137.15,137.17,67856.0
2022-07-06 15:40:00,137.14,137.19,136.77,136.84,63572.0,137.14,137.19,136.77,136.84,63572.0
2022-07-06 15:45:00,136.81,136.89,136.68,136.75,67652.0,136.81,136.89,136.68,136.75,67652.0
2022-07-06 15:50:00,136.76,136.86,136.05,136.09,112093.0,136.76,136.86,136.05,136.09,112093.0
2022-07-06 15:55:00,136.08,136.5,136.06,136.31,137096.0,136.08,136.5,136.06,136.31,137096.0
2022-07-07 09:30:00,137.93,139.53,137.89,139.49,220216.0,137.93,139.53,137.89,139.49,220216.0
2022-07-07 09:35:00,139.52,140.82,139.51,140.24,272089.0,139.52,140.82,139.51,140.24,272089.0
2022-07-07 09:40:00,140.29,141.88,140.15,141.64,249424.0,140.29,141.88,140.15,141.64,249424.0
2022-07-07 09:45:00,141.68,142.28,141.21,141.75,228893.0,141.68,142.28,141.21,141.75,228893.0
2022-07-07 09:50:00,141.72,142.0,141.23,141.55,141952.0,141.72,142.0,141.23,141.55,141952.0
2022-07-07 09:55:00,141.53,141.56,140.7,140.81,126556.0,141.53,141.56,140.7,140.81,126556.0
2022-07-07 10:00:00,140.75,140.78,139.73,140.0,134123.0,140.75,140.78,139.73,140.0,134123.0
2022-07-07 10:05:00,139.97,140.41,139.54,140.29,128100.0,139.97,140.41,139.54,140.29,128100.0
2022-07-07 10:10:00,140.25,140.5,139.55,139.82,95315.0,140.25,140.5,139.55,139.82,95315.0
2022-07-07 10:15:00,139.85,140.43,139.6,139.7,117874.0,139.85,140.43,139.6,139.7,117874.0
2022-07-07 10:20:00,139.67,139.9,139.39,139.82,89685.0,139.67,139.9,139.39,139.82,89685.0
2022-07-07 10:25:00,139.82,140.2,139.71,140.18,82172.0,139.82,140.2,139.71,140.18,82172.0
2022-07-07 10:30:00,140.27,140.5,139.93,140.12,102869.0,140.27,140.5,139.93,140.12,102869.0
2022-07-07 10:35:00,140.07,140.2,139.5,139.79,67094.0,140.07,140.2,139.5,139.79,67094.0
2022-07-07 10:40:00,139.8,140.27,139.58,140.02,76593.0,139.8,140.27,139.58,140.02,76593.0
2022-07-07 10:45:00,139.97,140.64,139.81,140.54,67296.0,139.97,140.64,139.81,140.54,67296.0
2022-07-07 10:50:00,140.55,141.0,140.32,140.95,65506.0,140.55,141.0,140.32,140.95,65506.0
2022-07-07 10:55:00,140.95,140.99,140.63,140.76,60093.0,140.95,140.99,140.63,140.76,60093.0
2022-07-07 11:00:00,140.78,141.26,140.36,141.21,248245.0,140.78,141.26,140.36,141.21,248245.0
2022-07-07 11:05:00,141.22,141.53,141.12,141.25,118641.0,141.22,141.53,141.12,141.25,118641.0
2022-07-07 11:10:00,141.24,141.46,141.09,141.3,84934.0,141.24,141.46,141.09,141.3,84934.0
2022-07-07 11:15:00,141.32,141.45,141.01,141.02,72569.0,141.32,141.45,141.01,141.02,72569.0
2022-07-07 11:20:00,141.05,141.14,140.25,140.37,113602.0,141.05,141.14,140.25,140.37,113602.0
2022-07-07 11:25:00,140.41,141.0,140.3,140.9,86093.0,140.41,141.0,140.3,140.9,86093.0
2022-07-07 11:30:00,140.92,141.13,140.77,140.91,50613.0,140.92,141.13,140.77,140.91,50613.0
2022-07-07 11:35:00,140.88,141.19,140.81,141.14,38859.0,140.88,141.19,140.81,141.14,38859.0
2022-07-07 11:40:00,141.12,141.3,141.04,141.14,31559.0,141.12,141.3,141.04,141.14,31559.0
2022-07-07 11:45:00,141.17,141.44,140.86,140.93,46604.0,141.17,141.44,140.86,140.93,46604.0
2022-07-07 11:50:00,140.97,141.03,140.69,140.94,52803.0,140.97,141.03,140.69,140.94,52803.0
2022-07-07 11:55:00,140.95,141.28,140.9,141.25,46675.0,140.95,141.28,140.9,141.25,46675.0
2022-07-07 12:00:00,141.22,141.37,141.13,141.28,37132.0,141.22,141.37,141.13,141.28,37132.0
2022-07-07 12:05:00,141.27,141.27,140.89,141.07,47097.0,141.27,141.27,140.89,141.07,47097.0
2022-07-07 12:10:00,141.02,141.25,140.96,141.19,45887.0,141.02,141.25,140.96,141.19,45887.0
2022-07-07 12:15:00,141.2,141.2,140.92,141.1,23019.0,141.2,141.2,140.92,141.1,23019.0
2022-07-07 12:20:00,141.06,141.17,140.92,141.03,25442.0,141.06,141.17,140.92,141.03,25442.0
2022-07-07 12:25:00,141.05,141.11,140.84,140.99,30775.0,141.05,141.11,140.84,140.99,30775.0
2022-07-07 12:30:00,141.0,141.27,140.93,141.26,30950.0,141.0,141.27,140.93,141.26,30950.0
2022-07-07 12:35:00,141.25,141.34,140.93,140.96,35962.0,141.25,141.34,140.93,140.96,35962.0
2022-07-07 12:40:00,140.96,141.14,140.9,140.96,30397.0,140.96,141.14,140.9,140.96,30397.0
2022-07-07 12:45:00,140.97,141.21,140.93,140.93,30883.0,140.97,141.21,140.93,140.93,30883.0
2022-07-07 12:50:00,140.92,140.98,140.8,140.85,22826.0,140.92,140.98,140.8,140.85,22826.0
2022-07-07 12:55:00,140.83,140.94,140.57,140.71,47368.0,140.83,140.94,140.57,140.71,47368.0
2022-07-07 13:00:00,140.71,140.77,140.57,140.64,39220.0,140.71,140.77,140.57,140.64,39220.0
2022-07-07 13:05:00,140.64,140.71,140.44,140.68,21076.0,140.64,140.71,140.44,140.68,21076.0
2022-07-07 13:10:00,140.68,140.7,140.24,140.36,37660.0,140.68,140.7,140.24,140.36,37660.0
2022-07-07 13:15:00,140.36,140.44,140.16,140.27,33480.0,140.36,140.44,140.16,140.27,33480.0
2022-07-07 13:20:00,140.29,140.44,140.23,140.26,37939.0,140.29,140.44,140.23,140.26,37939.0
2022-07-07 13:25:00,140.25,140.44,140.21,140.25,22861.0,140.25,140.44,140.21,140.25,22861.0
2022-07-07 13:30:00,140.23,140.4,140.11,140.35,29594.0,140.23,140.4,140.11,140.35,29594.0
2022-07-07 13:35:00,140.33,140.45,140.16,140.28,16801.0,140.33,140.45,140.16,140.28,16801.0
2022-07-07 13:40:00,140.28,140.28,140.04,140.09,27499.0,140.28,140.28,140.04,140.09,27499.0
2022-07-07 13:45:00,140.09,140.26,140.03,140.04,30154.0,140.09,140.26,140.03,140.04,30154.0
2022-07-07 13:50:00,140.05,140.2,139.91,140.09,136116.0,140.05,140.2,139.91,140.09,136116.0
2022-07-07 13:55:00,140.15,140.26,140.08,140.21,38035.0,140.15,140.26,140.08,140.21,38035.0
2022-07-07 14:00:00,140.22,140.62,140.21,140.49,69911.0,140.22,140.62,140.21,140.49,69911.0
2022-07-07 14:05:00,140.47,140.68,140.45,140.61,48542.0,140.47,140.68,140.45,140.61,48542.0
2022-07-07 14:10:00,140.59,140.65,140.5,140.62,28334.0,140.59,140.65,140.5,140.62,28334.0
2022-07-07 14:15:00,140.61,140.63,140.4,140.49,32168.0,140.61,140.63,140.4,140.49,32168.0
2022-07-07 14:20:00,140.47,140.75,140.42,140.71,35738.0,140.47,140.75,140.42,140.71,35738.0
2022-07-07 14:25:00,140.69,140.79,140.64,140.79,38086.0,140.69,140.79,140.64,140.79,38086.0
2022-07-07 14:30:00,140.77,140.79,140.46,140.47,42452.0,140.77,140.79,140.46,140.47,42452.0
2022-07-07 14:35:00,140.45,140.57,140.3,140.53,52210.0,140.45,140.57,140.3,140.53,52210.0
2022-07-07 14:40:00,140.51,140.52,140.22,140.38,31529.0,140.51,140.52,140.22,140.38,31529.0
2022-07-07 14:45:00,140.34,140.58,140.34,140.55,37801.0,140.34,140.58,140.34,140.55,37801.0
2022-07-07 14:50:00,140.54,140.58,140.43,140.53,26290.0,140.54,140.58,140.43,140.53,26290.0
2022-07-07 14:55:00,140.54,140.8,140.53,140.76,51682.0,140.54,140.8,140.53,140.76,51682.0
2022-07-07 15:00:00,140.75,140.79,140.68,140.77,36410.0,140.75,140.79,140.68,140.77,36410.0
2022-07-07 15:05:00,140.75,140.92,140.64,140.75,49669.0,140.75,140.92,140.64,140.75,49669.0
2022-07-07 15:10:00,140.72,140.81,140.66,140.73,26250.0,140.72,140.81,140.66,140.73,26250.0
2022-07-07 15:15:00,140.74,140.8,140.6,140.75,33645.0,140.74,140.8,140.6,140.75,33645.0
2022-07-07 15:20:00,140.74,140.8,140.55,140.6,41561.0,140.74,140.8,140.55,140.6,41561.0
2022-07-07 15:25:00,140.58,140.65,140.47,140.52,55972.0,140.58,140.65,140.47,140.52,55972.0
2022-07-07 15:30:00,140.49,140.66,140.36,140.37,51150.0,140.49,140.66,140.36,140.37,51150.0
2022-07-07 15:35:00,140.37,140.46,139.82,139.82,139548.0,140.37,140.46,139.82,139.82,139548.0
2022-07-07 15:40:00,139.81,140.01,139.78,139.8,145529.0,139.81,140.01,139.78,139.8,145529.0
2022-07-07 15:45:00,139.79,139.92,139.71,139.86,96700.0,139.79,139.92,139.71,139.86,96700.0
2022-07-07 15:50:00,139.86,140.0,139.72,139.87,166503.0,139.86,140.0,139.72,139.87,166503.0
2022-07-07 15:55:00,139.86,140.05,139.83,139.96,212574.0,139.86,140.05,139.83,139.96,212574.0
2022-07-08 09:30:00,139.7,140.15,138.37,139.87,229933.0,139.7,140.15,138.37,139.87,229933.0
2022-07-08 09:35:00,139.83,140.36,138.92,139.62,136283.0,139.83,140.36,138.92,139.62,136283.0
2022-07-08 09:40:00,139.62,140.19,139.11,139.6,161448.0,139.62,140.19,139.11,139.6,161448.0
2022-07-08 09:45:00,139.6,139.95,138.49,138.53,136077.0,139.6,139.95,138.49,138.53,136077.0
2022-07-08 09:50:00,138.48,138.56,137.84,137.89,174426.0,138.48,138.56,137.84,137.89,174426.0
2022-07-08 09:55:00,137.85,138.03,137.46,137.64,141053.0,137.85,138.03,137.46,137.64,141053.0
2022-07-08 10:00:00,137.63,138.2,137.37,138.16,117938.0,137.63,138.2,137.37,138.16,117938.0
2022-07-08 10:05:00,138.1,138.21,137.64,138.1,45387.0,138.1,138.21,137.64,138.1,45387.0
2022-07-08 10:10:00,138.05,138.77,137.83,138.76,74257.0,138.05,138.77,137.83,138.76,74257.0
2022-07-08 10:15:00,138.76,139.08,138.67,138.93,82484.0,138.76,139.08,138.67,138.93,82484.0
2022-07-08 10:20:00,138.93,138.99,138.6,138.66,59865.0,138.93,138.99,138.6,138.66,59865.0
2022-07-08 10:25:00,138.77,139.95,138.76,139.9,84915.0,138.77,139.95,138.76,139.9,84915.0
2022-07-08 10:30:00,139.89,140.19,139.75,140.06,61122.0,139.89,140.19,139.75,140.06,61122.0
2022-07-08 10:35:00,140.06,140.56,139.89,140.41,89859.0,140.06,140.56,139.89,140.41,89859.0
2022-07-08 10:40:00,140.42,140.74,140.24,140.64,67593.0,140.42,140.74,140.24,140.64,67593.0
2022-07-08 10:45:00,140.6,140.72,140.28,140.3,46169.0,140.6,140.72,140.28,140.3,46169.0
2022-07-08 10:50:00,140.34,140.37,139.8,139.98,79678.0,140.34,140.37,139.8,139.98,79678.0
2022-07-08 10:55:00,139.97,140.35,139.96,140.21,38925.0,139.97,140.35,139.96,140.21,38925.0
2022-07-08 11:00:00,140.25,140.42,140.15,140.22,46216.0,140.25,140.42,140.15,140.22,46216.0
2022-07-08 11:05:00,140.19,140.22,139.86,140.16,65554.0,140.19,140.22,139.86,140.16,65554.0
2022-07-08 11:10:00,140.17,140.29,139.86,139.88,48642.0,140.17,140.29,139.86,139.88,48642.0
2022-07-08 11:15:00,139.93,140.17,139.73,139.87,36474.0,139.93,140.17,139.73,139.87,36474.0
2022-07-08 11:20:00,139.88,140.27,139.88,140.05,30205.0,139.88,140.27,139.88,140.05,30205.0
2022-07-08 11:25:00,140.04,140.29,140.03,140.28,49797.0,140.04,140.29,140.03,140.28,49797.0
2022-07-08 11:30:00,140.28,140.56,140.16,140.56,40906.0,140.28,140.56,140.16,140.56,40906.0
2022-07-08 11:35:00,140.58,140.59,140.08,140.3,51083.0,140.58,140.59,140.08,140.3,51083.0
2022-07-08 11:40:00,140.32,140.32,139.87,139.97,53814.0,140.32,140.32,139.87,139.97,53814.0
2022-07-08 11:45:00,140.03,140.07,139.44,139.49,44149.0,140.03,140.07,139.44,139.49,44149.0
2022-07-08 11:50:00,139.44,139.7,139.36,139.61,42922.0,139.44,139.7,139.36,139.61,42922.0
2022-07-08 11:55:00,139.62,140.0,139.59,139.99,45880.0,139.62,140.0,139.59,139.99,45880.0
2022-07-08 12:00:00,140.0,140.05,139.58,139.64,32250.0,140.0,140.05,139.58,139.64,32250.0
2022-07-08 12:05:00,139.65,139.66,139.35,139.36,28561.0,139.65,139.66,139.35,139.36,28561.0
2022-07-08 12:10:00,139.33,139.65,139.32,139.53,28519.0,139.33,139.65,139.32,139.53,28519.0
2022-07-08 12:15:00,139.47,139.6,139.38,139.56,28928.0,139.47,139.6,139.38,139.56,28928.0
2022-07-08 12:20:00,139.54,139.6,139.06,139.19,43996.0,139.54,139.6,139.06,139.19,43996.0
2022-07-08 12:25:00,139.19,139.24,138.82,138.86,47599.0,139.19,139.24,138.82,138.86,47599.0
2022-07-08 12:30:00,138.84,138.89,138.47,138.75,68226.0,138.84,138.89,138.47,138.75,68226.0
2022-07-08 12:35:00,138.75,138.81,138.3,138.31,61248.0,138.75,138.81,138.3,138.31,61248.0
2022-07-08 12:40:00,138.31,138.52,138.18,138.46,39022.0,138.31,138.52,138.18,138.46,39022.0
2022-07-08 12:45:00,138.41,138.6,138.23,138.55,27731.0,138.41,138.6,138.23,138.55,27731.0
2022-07-08 12:50:00,138.53,138.65,138.32,138.44,26396.0,138.53,138.65,138.32,138.44,26396.0
2022-07-08 12:55:00,138.43,138.58,138.41,138.44,31093.0,138.43,138.58,138.41,138.44,31093.0
2022-07-08 13:00:00,138.39,138.53,138.16,138.24,27951.0,138.39,138.53,138.16,138.24,27951.0
2022-07-08 13:05:00,138.23,138.72,138.22,138.68,20867.0,138.23,138.72,138.22,138.68,20867.0
2022-07-08 13:10:00,138.67,138.82,138.56,138.74,25949.0,138.67,138.82,138.56,138.74,25949.0
2022-07-08 13:15:00,138.7,138.7,138.46,138.61,15802.0,138.7,138.7,138.46,138.61,15802.0
2022-07-08 13:20:00,138.58,138.6,138.46,138.55,10245.0,138.58,138.6,138.46,138.55,10245.0
2022-07-08 13:25:00,138.52,139.03,138.5,138.87,35690.0,138.52,139.03,138.5,138.87,35690.0
2022-07-08 13:30:00,138.9,138.9,138.7,138.82,20832.0,138.9,138.9,138.7,138.82,20832.0
2022-07-08 13:35:00,138.85,139.0,138.7,138.97,30901.0,138.85,139.0,138.7,138.97,30901.0
2022-07-08 13:40:00,138.98,139.1,138.92,139.1,17507.0,138.98,139.1,138.92,139.1,17507.0
2022-07-08 13:45:00,139.05,139.16,138.87,139.13,46574.0,139.05,139.16,138.87,139.13,46574.0
2022-07-08 13:50:00,139.14,139.23,139.02,139.03,25803.0,139.14,139.23,139.02,139.03,25803.0
2022-07-08 13:55:00,139.03,139.03,138.73,138.79,59141.0,139.03,139.03,138.73,138.79,59141.0
2022-07-08 14:00:00,138.8,138.98,138.67,138.86,36127.0,138.8,138.98,138.67,138.86,36127.0
2022-07-08 14:05:00,138.87,139.14,138.87,139.05,21112.0,138.87,139.14,138.87,139.05,21112.0
2022-07-08 14:10:00,139.04,139.08,138.96,139.03,28058.0,139.04,139.08,138.96,139.03,28058.0
2022-07-08 14:15:00,139.07,139.14,138.91,139.12,27161.0,139.07,139.14,138.91,139.12,27161.0
2022-07-08 14:20:00,139.12,139.28,139.09,139.13,48620.0,139.12,139.28,139.09,139.13,48620.0
2022-07-08 14:25:00,139.16,139.39,139.04,139.36,29843.0,139.16,139.39,139.04,139.36,29843.0
2022-07-08 14:30:00,139.37,139.49,139.32,139.46,29667.0,139.37,139.49,139.32,139.46,29667.0
2022-07-08 14:35:00,139.49,139.57,139.39,139.46,28793.0,139.49,139.57,139.39,139.46,28793.0
2022-07-08 14:40:00,139.48,139.67,139.43,139.61,41859.0,139.48,139.67,139.43,139.61,41859.0
2022-07-08 14:45:00,139.63,139.65,139.27,139.27,36310.0,139.63,139.65,139.27,139.27,36310.0
2022-07-08 14:50:00,139.27,139.5,139.17,139.18,37686.0,139.27,139.5,139.17,139.18,37686.0
2022-07-08 14:55:00,139.12,139.45,139.1,139.39,29784.0,139.12,139.45,139.1,139.39,29784.0
2022-07-08 15:00:00,139.39,139.59,139.2,139.52,31021.0,139.39,139.59,139.2,139.52,31021.0
2022-07-08 15:05:00,139.49,139.53,139.28,139.3,25974.0,139.49,139.53,139.28,139.3,25974.0
2022-07-08 15:10:00,139.33,139.63,139.24,139.55,29846.0,139.33,139.63,139.24,139.55,29846.0
2022-07-08 15:15:00,139.54,139.62,139.46,139.58,15871.0,139.54,139.62,139.46,139.58,15871.0
2022-07-08 15:20:00,139.55,139.59,139.34,139.37,26395.0,139.55,139.59,139.34,139.37,26395.0
2022-07-08 15:25:00,139.34,139.35,139.13,139.3,31318.0,139.34,139.35,139.13,139.3,31318.0
2022-07-08 15:30:00,139.29,139.36,138.98,139.08,46005.0,139.29,139.36,138.98,139.08,46005.0
2022-07-08 15:35:00,139.09,139.21,139.01,139.08,55692.0,139.09,139.21,139.01,139.08,55692.0
2022-07-08 15:40:00,139.1,139.36,139.03,139.31,53141.0,139.1,139.36,139.03,139.31,53141.0
2022-07-08 15:45:00,139.25,139.43,139.21,139.28,58517.0,139.25,139.43,139.21,139.28,58517.0
2022-07-08 15:50:00,139.26,139.34,139.04,139.16,122999.0,139.26,139.34,139.04,139.16,122999.0
2022-07-08 15:55:00,139.17,139.37,139.04,139.12,114308.0,139.17,139.37,139.04,139.12,114308.0
2022-07-11 09:30:00,137.77,139.24,137.2,138.27,181772.0,137.77,139.24,137.2,138.27,181772.0
2022-07-11 09:35:00,138.19,138.19,137.28,137.28,80598.0,138.19,138.19,137.28,137.28,80598.0
2022-07-11 09:40:00,137.3,137.3,136.1,136.23,121917.0,137.3,137.3,136.1,136.23,121917.0
2022-07-11 09:45:00,136.2,136.2,135.25,135.61,140207.0,136.2,136.2,135.25,135.61,140207.0
2022-07-11 09:50:00,135.55,135.78,134.92,135.7,135395.0,135.55,135.78,134.92,135.7,135395.0
2022-07-11 09:55:00,135.67,136.98,135.67,136.55,91299.0,135.67,136.98,135.67,136.55,91299.0
2022-07-11 10:00:00,136.48,136.58,135.85,136.52,57625.0,136.48,136.58,135.85,136.52,57625.0
2022-07-11 10:05:00,136.6,136.96,136.2,136.67,67753.0,136.6,136.96,136.2,136.67,67753.0
2022-07-11 10:10:00,136.65,137.32,136.65,136.9,80121.0,136.65,137.32,136.65,136.9,80121.0
2022-07-11 10:15:00,136.75,137.19,136.54,136.63,47393.0,136.75,137.19,136.54,136.63,47393.0
2022-07-11 10:20:00,136.62,136.78,136.05,136.47,35769.0,136.62,136.78,136.05,136.47,35769.0
2022-07-11 10:25:00,136.44,136.8,135.94,136.07,68537.0,136.44,136.8,135.94,136.07,68537.0
2022-07-11 10:30:00,136.01,136.58,135.85,135.95,42531.0,136.01,136.58,135.85,135.95,42531.0
2022-07-11 10:35:00,136.0,136.5,135.77,136.49,34053.0,136.0,136.5,135.77,136.49,34053.0
2022-07-11 10:40:00,136.49,136.85,136.13,136.29,47559.0,136.49,136.85,136.13,136.29,47559.0
2022-07-11 10:45:00,136.36,136.55,136.06,136.2,23178.0,136.36,136.55,136.06,136.2,23178.0
2022-07-11 10:50:00,136.27,136.36,136.06,136.36,34044.0,136.27,136.36,136.06,136.36,34044.0
2022-07-11 10:55:00,136.37,136.37,135.3,135.3,86664.0,136.37,136.37,135.3,135.3,86664.0
2022-07-11 11:00:00,135.27,135.59,135.12,135.34,49690.0,135.27,135.59,135.12,135.34,49690.0
2022-07-11 11:05:00,135.32,135.8,135.25,135.54,82092.0,135.32,135.8,135.25,135.54,82092.0
2022-07-11 11:10:00,135.53,135.97,135.46,135.84,47002.0,135.53,135.97,135.46,135.84,47002.0
2022-07-11 11:15:00,135.91,136.06,135.47,135.53,43318.0,135.91,136.06,135.47,135.53,43318.0
2022-07-11 11:20:00,135.63,135.76,135.42,135.47,22657.0,135.63,135.76,135.42,135.47,22657.0
2022-07-11 11:25:00,135.42,135.83,135.41,135.72,35111.0,135.42,135.83,135.41,135.72,35111.0
2022-07-11 11:30:00,135.71,135.9,135.56,135.64,23108.0,135.71,135.9,135.56,135.64,23108.0
2022-07-11 11:35:00,135.67,135.79,135.3,135.5,24832.0,135.67,135.79,135.3,135.5,24832.0
2022-07-11 11:40:00,135.46,135.76,135.45,135.61,22949.0,135.46,135.76,135.45,135.61,22949.0
2022-07-11 11:45:00,135.63,135.77,135.4,135.65,49398.0,135.63,135.77,135.4,135.65,49398.0
2022-07-11 11:50:00,135.62,135.63,135.17,135.2,50233.0,135.62,135.63,135.17,135.2,50233.0
2022-07-11 11:55:00,135.18,135.36,135.15,135.24,28760.0,135.18,135.36,135.15,135.24,28760.0
2022-07-11 12:00:00,135.25,135.37,135.05,135.23,54842.0,135.25,135.37,135.05,135.23,54842.0
2022-07-11 12:05:00,135.25,135.36,134.95,135.33,41959.0,135.25,135.36,134.95,135.33,41959.0
2022-07-11 12:10:00,135.31,135.53,135.28,135.28,47418.0,135.31,135.53,135.28,135.28,47418.0
2022-07-11 12:15:00,135.29,135.59,135.26,135.35,59704.0,135.29,135.59,135.26,135.35,59704.0
2022-07-11 12:20:00,135.31,135.36,134.89,134.99,52405.0,135.31,135.36,134.89,134.99,52405.0
2022-07-11 12:25:00,134.99,135.17,134.91,135.15,48379.0,134.99,135.17,134.91,135.15,48379.0
2022-07-11 12:30:00,135.17,135.25,135.07,135.09,38008.0,135.17,135.25,135.07,135.09,38008.0
2022-07-11 12:35:00,135.12,135.46,135.11,135.4,37129.0,135.12,135.46,135.11,135.4,37129.0
2022-07-11 12:40:00,135.4,135.47,135.26,135.44,24707.0,135.4,135.47,135.26,135.44,24707.0
2022-07-11 12:45:00,135.43,135.5,135.31,135.42,31571.0,135.43,135.5,135.31,135.42,31571.0
2022-07-11 12:50:00,135.43,135.5,135.13,135.25,25839.0,135.43,135.5,135.13,135.25,25839.0
2022-07-11 12:55:00,135.23,135.42,135.08,135.38,32093.0,135.23,135.42,135.08,135.38,32093.0
2022-07-11 13:00:00,135.39,135.96,135.35,135.71,56767.0,135.39,135.96,135.35,135.71,56767.0
2022-07-11 13:05:00,135.75,135.99,135.52,135.94,37926.0,135.75,135.99,135.52,135.94,37926.0
2022-07-11 13:10:00,135.92,135.94,135.69,135.69,24918.0,135.92,135.94,135.69,135.69,24918.0
2022-07-11 13:15:00,135.73,135.73,135.5,135.5,21008.0,135.73,135.73,135.5,135.5,21008.0
2022-07-11 13:20:00,135.48,135.75,135.48,135.75,18741.0,135.48,135.75,135.48,135.75,18741.0
2022-07-11 13:25:00,135.73,135.88,135.64,135.79,17084.0,135.73,135.88,135.64,135.79,17084.0
2022-07-11 13:30:00,135.77,135.95,135.73,135.82,23405.0,135.77,135.95,135.73,135.82,23405.0
2022-07-11 13:35:00,135.85,136.04,135.81,135.99,26841.0,135.85,136.04,135.81,135.99,26841.0
2022-07-11 13:40:00,136.0,136.18,135.91,135.94,41642.0,136.0,136.18,135.91,135.94,41642.0
2022-07-11 13:45:00,135.95,135.98,135.74,135.79,17477.0,135.95,135.98,135.74,135.79,17477.0
2022-07-11 13:50:00,135.77,136.12,135.74,136.08,20106.0,135.77,136.12,135.74,136.08,20106.0
2022-07-11 13:55:00,136.06,136.06,135.9,135.95,13855.0,136.06,136.06,135.9,135.95,13855.0
2022-07-11 14:00:00,135.96,135.98,135.6,135.73,25873.0,135.96,135.98,135.6,135.73,25873.0
2022-07-11 14:05:00,135.67,136.0,135.66,135.77,28863.0,135.67,136.0,135.66,135.77,28863.0
2022-07-11 14:10:00,135.76,135.9,135.53,135.86,39088.0,135.76,135.9,135.53,135.86,39088.0
2022-07-11 14:15:00,135.87,136.16,135.83,136.0,44588.0,135.87,136.16,135.83,136.0,44588.0
2022-07-11 14:20:00,136.0,136.06,135.96,136.02,27595.0,136.0,136.06,135.96,136.02,27595.0
2022-07-11 14:25:00,136.07,136.12,135.91,136.01,29944.0,136.07,136.12,135.91,136.01,29944.0
2022-07-11 14:30:00,136.0,136.12,135.97,136.11,29549.0,136.0,136.12,135.97,136.11,29549.0
2022-07-11 14:35:00,136.09,136.15,135.98,136.08,27711.0,136.09,136.15,135.98,136.08,27711.0
2022-07-11 14:40:00,136.08,136.33,136.01,136.3,35059.0,136.08,136.33,136.01,136.3,35059.0
2022-07-11 14:45:00,136.28,136.3,136.1,136.13,32067.0,136.28,136.3,136.1,136.13,32067.0
2022-07-11 14:50:00,136.12,136.22,135.96,136.18,41802.0,136.12,136.22,135.96,136.18,41802.0
2022-07-11 14:55:00,136.18,136.3,135.98,136.0,31574.0,136.18,136.3,135.98,136.0,31574.0
2022-07-11 15:00:00,136.0,136.15,135.79,136.0,59847.0,136.0,136.15,135.79,136.0,59847.0
2022-07-11 15:05:00,136.0,136.09,135.95,136.05,44412.0,136.0,136.09,135.95,136.05,44412.0
2022-07-11 15:10:00,136.02,136.28,136.02,136.24,77601.0,136.02,136.28,136.02,136.24,77601.0
2022-07-11 15:15:00,136.21,136.37,136.19,136.32,39402.0,136.21,136.37,136.19,136.32,39402.0
2022-07-11 15:20:00,136.26,136.39,136.19,136.36,38912.0,136.26,136.39,136.19,136.36,38912.0
2022-07-11 15:25:00,136.36,136.59,136.33,136.51,49425.0,136.36,136.59,136.33,136.51,49425.0
2022-07-11 15:30:00,136.52,136.66,136.44,136.51,43064.0,136.52,136.66,136.44,136.51,43064.0
2022-07-11 15:35:00,136.56,136.8,136.56,136.77,92310.0,136.56,136.8,136.56,136.77,92310.0
2022-07-11 15:40:00,136.75,136.8,136.51,136.65,110357.0,136.75,136.8,136.51,136.65,110357.0
2022-07-11 15:45:00,136.65,136.79,136.43,136.48,166192.0,136.65,136.79,136.43,136.48,166192.0
2022-07-11 15:50:00,136.46,136.78,136.45,136.75,238167.0,136.46,136.78,136.45,136.75,238167.0
2022-07-11 15:55:00,136.75,137.04,136.72,137.0,302003.0,136.75,137.04,136.72,137.0,302003.0
2022-07-12 09:30:00,136.86,138.5,136.81,138.28,251728.0,136.86,138.5,136.81,138.28,251728.0
2022-07-12 09:35:00,138.32,140.45,138.32,140.19,218340.0,138.32,140.45,138.32,140.19,218340.0
2022-07-12 09:40:00,140.2,141.78,140.13,141.69,225639.0,140.2,141.78,140.13,141.69,225639.0
2022-07-12 09:45:00,141.7,143.2,141.27,142.5,526049.0,141.7,143.2,141.27,142.5,526049.0
2022-07-12 09:50:00,142.52,143.29,142.17,143.0,438518.0,142.52,143.29,142.17,143.0,438518.0
2022-07-12 09:55:00,142.91,143.45,142.22,142.32,322602.0,142.91,143.45,142.22,142.32,322602.0
2022-07-12 10:00:00,142.31,143.14,142.02,142.5,260508.0,142.31,143.14,142.02,142.5,260508.0
2022-07-12 10:05:00,142.53,143.27,142.02,142.16,259665.0,142.53,143.27,142.02,142.16,259665.0
2022-07-12 10:10:00,142.09,143.69,142.05,143.31,235878.0,142.09,143.69,142.05,143.31,235878.0
2022-07-12 10:15:00,143.33,144.45,143.07,144.3,310313.0,143.33,144.45,143.07,144.3,310313.0
2022-07-12 10:20:00,144.3,144.5,143.89,144.15,211431.0,144.3,144.5,143.89,144.15,211431.0
2022-07-12 10:25:00,144.14,144.71,143.43,143.94,215068.0,144.14,144.71,143.43,143.94,215068.0
2022-07-12 10:30:00,143.94,144.66,143.74,144.03,183864.0,143.94,144.66,143.74,144.03,183864.0
2022-07-12 10:35:00,143.99,144.25,143.66,143.82,90346.0,143.99,144.25,143.66,143.82,90346.0
2022-07-12 10:40:00,143.87,143.98,142.9,143.36,149721.0,143.87,143.98,142.9,143.36,149721.0
2022-07-12 10:45:00,143.28,143.95,142.98,143.09,118635.0,143.28,143.95,142.98,143.09,118635.0
2022-07-12 10:50:00,143.13,143.83,142.92,143.77,91443.0,143.13,143.83,142.92,143.77,91443.0
2022-07-12 10:55:00,143.72,144.13,143.66,144.06,104282.0,143.72,144.13,143.66,144.06,104282.0
2022-07-12 11:00:00,144.06,144.84,143.95,144.38,301437.0,144.06,144.84,143.95,144.38,301437.0
2022-07-12 11:05:00,144.41,145.46,144.16,145.43,247095.0,144.41,145.46,144.16,145.43,247095.0
2022-07-12 11:10:00,145.43,145.94,145.22,145.31,221520.0,145.43,145.94,145.22,145.31,221520.0
2022-07-12 11:15:00,145.33,145.45,144.87,145.07,144065.0,145.33,145.45,144.87,145.07,144065.0
2022-07-12 11:20:00,145.05,145.55,144.96,145.26,98860.0,145.05,145.55,144.96,145.26,98860.0
2022-07-12 11:25:00,145.26,145.76,145.26,145.68,119610.0,145.26,145.76,145.26,145.68,119610.0
2022-07-12 11:30:00,145.7,146.15,145.7,145.85,177892.0,145.7,146.15,145.7,145.85,177892.0
2022-07-12 11:35:00,145.87,146.03,145.48,146.03,119818.0,145.87,146.03,145.48,146.03,119818.0
2022-07-12 11:40:00,146.03,146.44,145.75,146.08,133819.0,146.03,146.44,145.75,146.08,133819.0
2022-07-12 11:45:00,146.12,146.7,145.96,146.43,160736.0,146.12,146.7,145.96,146.43,160736.0
2022-07-12 11:50:00,146.44,146.72,146.2,146.2,115741.0,146.44,146.72,146.2,146.2,115741.0
2022-07-12 11:55:00,146.2,146.78,146.1,146.53,137229.0,146.2,146.78,146.1,146.53,137229.0
2022-07-12 12:00:00,146.56,147.13,146.55,147.06,199839.0,146.56,147.13,146.55,147.06,199839.0
2022-07-12 12:05:00,147.08,147.69,146.93,147.11,187210.0,147.08,147.69,146.93,147.11,187210.0
2022-07-12 12:10:00,147.1,147.78,147.01,147.68,146758.0,147.1,147.78,147.01,147.68,146758.0
2022-07-12 12:15:00,147.69,147.83,147.23,147.33,161282.0,147.69,147.83,147.23,147.33,161282.0
2022-07-12 12:20:00,147.34,147.99,147.31,147.96,148485.0,147.34,147.99,147.31,147.96,148485.0
2022-07-12 12:25:00,147.98,148.18,147.93,148.14,207211.0,147.98,148.18,147.93,148.14,207211.0
2022-07-12 12:30:00,148.12,148.45,147.91,148.41,229455.0,148.12,148.45,147.91,148.41,229455.0
2022-07-12 12:35:00,148.4,148.74,148.17,148.53,205353.0,148.4,148.74,148.17,148.53,205353.0
2022-07-12 12:40:00,148.52,148.54,148.05,148.27,156069.0,148.52,148.54,148.05,148.27,156069.0
2022-07-12 12:45:00,148.27,148.69,148.27,148.43,216374.0,148.27,148.69,148.27,148.43,216374.0
2022-07-12 12:50:00,148.4,148.44,147.97,148.35,328143.0,148.4,148.44,147.97,148.35,328143.0
2022-07-12 12:55:00,148.36,149.12,148.28,149.09,303376.0,148.36,149.12,148.28,149.09,303376.0
2022-07-12 13:00:00,149.08,149.32,148.05,148.32,326695.0,149.08,149.32,148.05,148.32,326695.0
2022-07-12 13:05:00,148.31,148.35,147.81,147.84,189103.0,148.31,148.35,147.81,147.84,189103.0
2022-07-12 13:10:00,147.8,148.26,147.8,148.07,152169.0,147.8,148.26,147.8,148.07,152169.0
2022-07-12 13:15:00,148.06,148.55,147.94,148.29,147407.0,148.06,148.55,147.94,148.29,147407.0
2022-07-12 13:20:00,148.26,148.26,147.8,147.95,151933.0,148.26,148.26,147.8,147.95,151933.0
2022-07-12 13:25:00,147.98,148.15,147.81,147.96,124995.0,147.98,148.15,147.81,147.96,124995.0
2022-07-12 13:30:00,147.93,148.24,147.93,147.96,139180.0,147.93,148.24,147.93,147.96,139180.0
2022-07-12 13:35:00,147.98,148.34,147.83,148.2,168993.0,147.98,148.34,147.83,148.2,168993.0
2022-07-12 13:40:00,148.21,148.62,148.14,148.56,109145.0,148.21,148.62,148.14,148.56,109145.0
2022-07-12 13:45:00,148.54,148.57,148.16,148.43,81357.0,148.54,148.57,148.16,148.43,81357.0
2022-07-12 13:50:00,148.43,148.79,148.33,148.79,95805.0,148.43,148.79,148.33,148.79,95805.0
2022-07-12 13:55:00,148.78,148.93,148.65,148.8,104957.0,148.78,148.93,148.65,148.8,104957.0
2022-07-12 14:00:00,148.77,149.08,148.55,148.56,153033.0,148.77,149.08,148.55,148.56,153033.0
2022-07-12 14:05:00,148.56,149.04,148.5,149.01,159925.0,148.56,149.04,148.5,149.01,159925.0
2022-07-12 14:10:00,149.01,149.17,148.83,148.97,117647.0,149.01,149.17,148.83,148.97,117647.0
2022-07-12 14:15:00,148.96,149.29,148.73,149.25,109791.0,148.96,149.29,148.73,149.25,109791.0
2022-07-12 14:20:00,149.23,149.25,148.87,148.92,104755.0,149.23,149.25,148.87,148.92,104755.0
2022-07-12 14:25:00,148.9,149.17,148.78,149.15,109784.0,148.9,149.17,148.78,149.15,109784.0
2022-07-12 14:30:00,149.16,149.23,148.63,148.65,122386.0,149.16,149.23,148.63,148.65,122386.0
2022-07-12 14:35:00,148.63,148.89,148.63,148.73,146207.0,148.63,148.89,148.63,148.73,146207.0
2022-07-12 14:40:00,148.73,148.73,148.41,148.56,104057.0,148.73,148.73,148.41,148.56,104057.0
2022-07-12 14:45:00,148.56,149.1,148.46,149.03,115565.0,148.56,149.1,148.46,149.03,115565.0
2022-07-12 14:50:00,149.0,149.05,148.82,148.84,143506.0,149.0,149.05,148.82,148.84,143506.0
2022-07-12 14:55:00,148.83,148.88,148.26,148.55,165667.0,148.83,148.88,148.26,148.55,165667.0
2022-07-12 15:00:00,148.53,148.53,147.21,147.31,265960.0,148.53,148.53,147.21,147.31,265960.0
2022-07-12 15:05:00,147.3,147.5,147.11,147.23,188727.0,147.3,147.5,147.11,147.23,188727.0
2022-07-12 15:10:00,147.26,147.7,147.25,147.67,140427.0,147.26,147.7,147.25,147.67,140427.0
2022-07-12 15:15:00,147.68,147.89,147.51,147.74,148649.0,147.68,147.89,147.51,147.74,148649.0
2022-07-12 15:20:00,147.72,147.87,147.28,147.38,177684.0,147.72,147.87,147.28,147.38,177684.0
2022-07-12 15:25:00,147.34,147.72,147.21,147.47,201920.0,147.34,147.72,147.21,147.47,201920.0
2022-07-12 15:30:00,147.47,147.85,147.32,147.34,196732.0,147.47,147.85,147.32,147.34,196732.0
2022-07-12 15:35:00,147.33,147.43,147.07,147.19,247493.0,147.33,147.43,147.07,147.19,247493.0
2022-07-12 15:40:00,147.19,147.29,147.02,147.07,178290.0,147.19,147.29,147.02,147.07,178290.0
2022-07-12 15:45:00,147.06,147.23,146.85,146.94,243603.0,147.06,147.23,146.85,146.94,243603.0
2022-07-12 15:50:00,146.89,147.41,146.81,147.28,288806.0,146.89,147.41,146.81,147.28,288806.0
2022-07-12 15:55:00,147.31,147.36,146.88,147.19,347783.0,147.31,147.36,146.88,147.19,347783.0
2022-07-13 09:30:00,142.78,144.35,142.22,142.7,373739.0,142.78,144.35,142.22,142.7,373739.0
2022-07-13 09:35:00,142.64,144.42,142.18,144.25,305829.0,142.64,144.42,142.18,144.25,305829.0
2022-07-13 09:40:00,144.22,145.25,144.12,144.52,268326.0,144.22,145.25,144.12,144.52,268326.0
2022-07-13 09:45:00,144.56,146.41,144.47,146.2,358757.0,144.56,146.41,144.47,146.2,358757.0
2022-07-13 09:50:00,146.3,146.34,144.7,145.0,183783.0,146.3,146.34,144.7,145.0,183783.0
2022-07-13 09:55:00,145.1,145.11,144.01,144.89,187121.0,145.1,145.11,144.01,144.89,187121.0
2022-07-13 10:00:00,144.86,145.49,144.02,144.97,150083.0,144.86,145.49,144.02,144.97,150083.0
2022-07-13 10:05:00,144.99,145.21,143.7,144.5,164411.0,144.99,145.21,143.7,144.5,164411.0
2022-07-13 10:10:00,144.49,145.17,143.98,144.02,185151.0,144.49,145.17,143.98,144.02,185151.0
2022-07-13 10:15:00,144.07,144.3,143.47,143.51,153889.0,144.07,144.3,143.47,143.51,153889.0
2022-07-13 10:20:00,143.44,143.68,143.14,143.47,83279.0,143.44,143.68,143.14,143.47,83279.0
2022-07-13 10:25:00,143.45,144.17,143.44,144.06,65225.0,143.45,144.17,143.44,144.06,65225.0
2022-07-13 10:30:00,144.0,145.13,143.72,144.76,110940.0,144.0,145.13,143.72,144.76,110940.0
2022-07-13 10:35:00,144.81,145.1,144.21,144.46,68438.0,144.81,145.1,144.21,144.46,68438.0
2022-07-13 10:40:00,144.54,144.85,144.27,144.55,81459.0,144.54,144.85,144.27,144.55,81459.0
2022-07-13 10:45:00,144.54,144.9,144.15,144.32,71089.0,144.54,144.9,144.15,144.32,71089.0
2022-07-13 10:50:00,144.32,144.58,143.67,143.73,110091.0,144.32,144.58,143.67,143.73,110091.0
2022-07-13 10:55:00,143.7,144.29,143.7,144.22,77914.0,143.7,144.29,143.7,144.22,77914.0
2022-07-13 11:00:00,144.22,144.25,143.63,143.8,71661.0,144.22,144.25,143.63,143.8,71661.0
2022-07-13 11:05:00,143.84,145.06,143.83,144.79,142473.0,143.84,145.06,143.83,144.79,142473.0
2022-07-13 11:10:00,144.68,145.11,144.43,144.78,94733.0,144.68,145.11,144.43,144.78,94733.0
2022-07-13 11:15:00,144.8,144.81,144.26,144.47,63747.0,144.8,144.81,144.26,144.47,63747.0
2022-07-13 11:20:00,144.46,144.68,144.02,144.02,54937.0,144.46,144.68,144.02,144.02,54937.0
2022-07-13 11:25:00,144.0,144.0,143.69,143.73,84122.0,144.0,144.0,143.69,143.73,84122.0
2022-07-13 11:30:00,143.7,143.98,143.68,143.72,106368.0,143.7,143.98,143.68,143.72,106368.0
2022-07-13 11:35:00,143.77,143.86,142.89,143.0,84086.0,143.77,143.86,142.89,143.0,84086.0
2022-07-13 11:40:00,142.99,143.19,142.79,142.85,75348.0,142.99,143.19,142.79,142.85,75348.0
2022-07-13 11:45:00,142.82,143.12,142.75,142.94,36117.0,142.82,143.12,142.75,142.94,36117.0
2022-07-13 11:50:00,142.97,143.4,142.83,143.09,70835.0,142.97,143.4,142.83,143.09,70835.0
2022-07-13 11:55:00,143.1,143.13,142.86,142.93,39349.0,143.1,143.13,142.86,142.93,39349.0
2022-07-13 12:00:00,142.93,143.56,142.83,143.49,52066.0,142.93,143.56,142.83,143.49,52066.0
2022-07-13 12:05:00,143.5,143.89,143.27,143.75,49026.0,143.5,143.89,143.27,143.75,49026.0
2022-07-13 12:10:00,143.74,143.74,143.0,143.0,47766.0,143.74,143.74,143.0,143.0,47766.0
2022-07-13 12:15:00,143.01,143.07,142.8,143.04,37106.0,143.01,143.07,142.8,143.04,37106.0
2022-07-13 12:20:00,143.0,143.12,142.72,143.03,51854.0,143.0,143.12,142.72,143.03,51854.0
2022-07-13 12:25:00,143.01,143.44,142.87,143.43,35607.0,143.01,143.44,142.87,143.43,35607.0
2022-07-13 12:30:00,143.43,143.56,143.26,143.5,45965.0,143.43,143.56,143.26,143.5,45965.0
2022-07-13 12:35:00,143.45,144.14,143.45,144.12,73437.0,143.45,144.14,143.45,144.12,73437.0
2022-07-13 12:40:00,144.08,144.12,143.79,143.88,145181.0,144.08,144.12,143.79,143.88,145181.0
2022-07-13 12:45:00,143.88,144.02,143.76,144.0,37472.0,143.88,144.02,143.76,144.0,37472.0
2022-07-13 12:50:00,143.97,144.31,143.82,144.22,42513.0,143.97,144.31,143.82,144.22,42513.0
2022-07-13 12:55:00,144.19,144.48,144.19,144.46,52551.0,144.19,144.48,144.19,144.46,52551.0
2022-07-13 13:00:00,144.48,144.88,143.99,144.62,72862.0,144.48,144.88,143.99,144.62,72862.0
2022-07-13 13:05:00,144.64,144.72,144.23,144.49,43231.0,144.64,144.72,144.23,144.49,43231.0
2022-07-13 13:10:00,144.46,144.85,144.33,144.85,29698.0,144.46,144.85,144.33,144.85,29698.0
2022-07-13 13:15:00,144.85,144.85,144.03,144.22,57722.0,144.85,144.85,144.03,144.22,57722.0
2022-07-13 13:20:00,144.22,144.7,144.1,144.68,50854.0,144.22,144.7,144.1,144.68,50854.0
2022-07-13 13:25:00,144.68,144.68,144.28,144.46,29020.0,144.68,144.68,144.28,144.46,29020.0
2022-07-13 13:30:00,144.45,144.46,144.25,144.28,28067.0,144.45,144.46,144.25,144.28,28067.0
2022-07-13 13:35:00,144.26,144.62,144.25,144.34,50510.0,144.26,144.62,144.25,144.34,50510.0
2022-07-13 13:40:00,144.39,144.9,144.39,144.84,29256.0,144.39,144.9,144.39,144.84,29256.0
2022-07-13 13:45:00,144.84,145.09,144.7,145.03,32123.0,144.84,145.09,144.7,145.03,32123.0
2022-07-13 13:50:00,145.01,145.1,144.75,144.79,39189.0,145.01,145.1,144.75,144.79,39189.0
2022-07-13 13:55:00,144.78,144.79,144.56,144.69,36687.0,144.78,144.79,144.56,144.69,36687.0
2022-07-13 14:00:00,144.72,144.72,143.76,143.81,105740.0,144.72,144.72,143.76,143.81,105740.0
2022-07-13 14:05:00,143.75,144.11,143.74,143.87,28034.0,143.75,144.11,143.74,143.87,28034.0
2022-07-13 14:10:00,143.93,144.33,143.81,144.28,39582.0,143.93,144.33,143.81,144.28,39582.0
2022-07-13 14:15:00,144.28,144.33,143.88,144.25,35001.0,144.28,144.33,143.88,144.25,35001.0
2022-07-13 14:20:00,144.2,144.52,144.08,144.39,24337.0,144.2,144.52,144.08,144.39,24337.0
2022-07-13 14:25:00,144.4,144.52,144.14,144.47,55531.0,144.4,144.52,144.14,144.47,55531.0
2022-07-13 14:30:00,144.48,144.72,144.42,144.65,55167.0,144.48,144.72,144.42,144.65,55167.0
2022-07-13 14:35:00,144.66,144.72,144.27,144.5,33401.0,144.66,144.72,144.27,144.5,33401.0
2022-07-13 14:40:00,144.5,144.57,144.3,144.41,25475.0,144.5,144.57,144.3,144.41,25475.0
2022-07-13 14:45:00,144.37,144.54,144.24,144.27,24255.0,144.37,144.54,144.24,144.27,24255.0
2022-07-13 14:50:00,144.25,144.52,144.24,144.34,12355.0,144.25,144.52,144.24,144.34,12355.0
2022-07-13 14:55:00,144.37,144.85,144.15,144.82,56684.0,144.37,144.85,144.15,144.82,56684.0
2022-07-13 15:00:00,144.8,144.9,144.63,144.72,60235.0,144.8,144.9,144.63,144.72,60235.0
2022-07-13 15:05:00,144.74,144.74,144.11,144.27,66410.0,144.74,144.74,144.11,144.27,66410.0
2022-07-13 15:10:00,144.24,144.51,144.17,144.38,49544.0,144.24,144.51,144.17,144.38,49544.0
2022-07-13 15:15:00,144.37,144.53,144.2,144.48,32350.0,144.37,144.53,144.2,144.48,32350.0
2022-07-13 15:20:00,144.44,144.5,144.23,144.29,31724.0,144.44,144.5,144.23,144.29,31724.0
2022-07-13 15:25:00,144.3,144.31,144.02,144.11,56093.0,144.3,144.31,144.02,144.11,56093.0
2022-07-13 15:30:00,144.07,144.14,143.68,143.75,79483.0,144.07,144.14,143.68,143.75,79483.0
2022-07-13 15:35:00,143.76,144.09,143.76,144.05,44534.0,143.76,144.09,143.76,144.05,44534.0
2022-07-13 15:40:00,144.04,144.14,143.94,144.01,50719.0,144.04,144.14,143.94,144.01,50719.0
2022-07-13 15:45:00,144.0,144.28,143.92,144.23,79139.0,144.0,144.28,143.92,144.23,79139.0
2022-07-13 15:50:00,144.22,144.27,143.98,144.15,115012.0,144.22,144.27,143.98,144.15,115012.0
2022-07-13 15:55:00,144.13,144.36,143.91,143.91,180416.0,144.13,144.36,143.91,143.91,180416.0
2022-07-14 09:30:00,141.11,141.84,140.61,140.8,227757.0,141.11,141.84,140.61,140.8,227757.0
2022-07-14 09:35:00,140.76,142.1,140.75,141.06,180119.0,140.76,142.1,140.75,141.06,180119.0
2022-07-14 09:40:00,141.04,141.83,140.87,141.6,101893.0,141.04,141.83,140.87,141.6,101893.0
2022-07-14 09:45:00,141.52,143.43,141.4,143.06,205499.0,141.52,143.43,141.4,143.06,205499.0
2022-07-14 09:50:00,143.26,143.95,142.68,143.38,185369.0,143.26,143.95,142.68,143.38,185369.0
2022-07-14 09:55:00,143.44,144.25,143.42,143.45,171681.0,143.44,144.25,143.42,143.45,171681.0
2022-07-14 10:00:00,143.44,143.54,142.61,142.79,111430.0,143.44,143.54,142.61,142.79,111430.0
2022-07-14 10:05:00,142.82,143.95,142.82,143.84,165869.0,142.82,143.95,142.82,143.84,165869.0
2022-07-14 10:10:00,143.83,144.17,143.45,143.84,174923.0,143.83,144.17,143.45,143.84,174923.0
2022-07-14 10:15:00,143.89,144.15,143.04,143.04,140908.0,143.89,144.15,143.04,143.04,140908.0
2022-07-14 10:20:00,143.05,143.78,143.05,143.24,108674.0,143.05,143.78,143.05,143.24,108674.0
2022-07-14 10:25:00,143.22,143.98,142.91,143.95,95868.0,143.22,143.98,142.91,143.95,95868.0
2022-07-14 10:30:00,143.86,144.81,143.75,143.76,245100.0,143.86,144.81,143.75,143.76,245100.0
2022-07-14 10:35:00,143.78,143.81,142.98,143.33,144539.0,143.78,143.81,142.98,143.33,144539.0
2022-07-14 10:40:00,143.29,143.59,142.88,142.98,100826.0,143.29,143.59,142.88,142.98,100826.0
2022-07-14 10:45:00,142.91,142.91,142.41,142.8,112088.0,142.91,142.91,142.41,142.8,112088.0
2022-07-14 10:50:00,142.8,143.47,142.67,143.23,72091.0,142.8,143.47,142.67,143.23,72091.0
2022-07-14 10:55:00,143.21,143.25,142.75,143.19,66046.0,143.21,143.25,142.75,143.19,66046.0
2022-07-14 11:00:00,143.21,143.83,142.93,143.07,81127.0,143.21,143.83,142.93,143.07,81127.0
2022-07-14 11:05:00,143.03,143.58,142.92,143.54,53064.0,143.03,143.58,142.92,143.54,53064.0
2022-07-14 11:10:00,143.54,143.65,142.95,142.99,50394.0,143.54,143.65,142.95,142.99,50394.0
2022-07-14 11:15:00,142.98,143.55,142.81,143.29,51646.0,142.98,143.55,142.81,143.29,51646.0
2022-07-14 11:20:00,143.29,143.71,143.21,143.34,52831.0,143.29,143.71,143.21,143.34,52831.0
2022-07-14 11:25:00,143.34,143.58,143.22,143.56,69246.0,143.34,143.58,143.22,143.56,69246.0
2022-07-14 11:30:00,143.56,143.71,143.3,143.54,63700.0,143.56,143.71,143.3,143.54,63700.0
2022-07-14 11:35:00,143.52,143.77,143.11,143.66,81146.0,143.52,143.77,143.11,143.66,81146.0
2022-07-14 11:40:00,143.63,144.46,143.62,144.07,115442.0,143.63,144.46,143.62,144.07,115442.0
2022-07-14 11:45:00,144.13,144.83,144.08,144.78,87918.0,144.13,144.83,144.08,144.78,87918.0
2022-07-14 11:50:00,144.78,145.34,144.53,145.04,136880.0,144.78,145.34,144.53,145.04,136880.0
2022-07-14 11:55:00,145.0,145.37,144.91,145.22,74127.0,145.0,145.37,144.91,145.22,74127.0
2022-07-14 12:00:00,145.27,145.32,144.8,144.88,51680.0,145.27,145.32,144.8,144.88,51680.0
2022-07-14 12:05:00,144.89,144.92,144.55,144.66,52752.0,144.89,144.92,144.55,144.66,52752.0
2022-07-14 12:10:00,144.65,144.82,144.5,144.63,43609.0,144.65,144.82,144.5,144.63,43609.0
2022-07-14 12:15:00,144.66,145.06,144.53,144.76,55439.0,144.66,145.06,144.53,144.76,55439.0
2022-07-14 12:20:00,144.72,144.88,144.31,144.31,43030.0,144.72,144.88,144.31,144.31,43030.0
2022-07-14 12:25:00,144.34,144.45,144.01,144.03,48839.0,144.34,144.45,144.01,144.03,48839.0
2022-07-14 12:30:00,144.02,144.32,143.93,143.97,42330.0,144.02,144.32,143.93,143.97,42330.0
2022-07-14 12:35:00,143.93,144.11,143.85,143.94,53627.0,143.93,144.11,143.85,143.94,53627.0
2022-07-14 12:40:00,143.92,143.95,143.71,143.91,59167.0,143.92,143.95,143.71,143.91,59167.0
2022-07-14 12:45:00,143.96,144.1,143.43,143.54,49217.0,143.96,144.1,143.43,143.54,49217.0
2022-07-14 12:50:00,143.5,143.82,143.45,143.67,39087.0,143.5,143.82,143.45,143.67,39087.0
2022-07-14 12:55:00,143.64,143.78,143.47,143.78,27423.0,143.64,143.78,143.47,143.78,27423.0
2022-07-14 13:00:00,143.75,143.83,143.54,143.72,22964.0,143.75,143.83,143.54,143.72,22964.0
2022-07-14 13:05:00,143.68,144.01,143.58,143.92,37297.0,143.68,144.01,143.58,143.92,37297.0
2022-07-14 13:10:00,143.87,144.14,143.77,144.09,31331.0,143.87,144.14,143.77,144.09,31331.0
2022-07-14 13:15:00,144.11,144.76,143.87,144.6,72598.0,144.11,144.76,143.87,144.6,72598.0
2022-07-14 13:20:00,144.64,144.76,144.53,144.61,53423.0,144.64,144.76,144.53,144.61,53423.0
2022-07-14 13:25:00,144.57,144.86,144.49,144.67,61068.0,144.57,144.86,144.49,144.67,61068.0
2022-07-14 13:30:00,144.65,144.67,144.17,144.22,51929.0,144.65,144.67,144.17,144.22,51929.0
2022-07-14 13:35:00,144.25,144.63,144.1,144.5,41125.0,144.25,144.63,144.1,144.5,41125.0
2022-07-14 13:40:00,144.56,144.79,144.51,144.75,45361.0,144.56,144.79,144.51,144.75,45361.0
2022-07-14 13:45:00,144.75,144.89,144.54,144.85,43254.0,144.75,144.89,144.54,144.85,43254.0
2022-07-14 13:50:00,144.82,144.98,144.43,144.67,79874.0,144.82,144.98,144.43,144.67,79874.0
2022-07-14 13:55:00,144.74,145.12,144.71,145.0,47631.0,144.74,145.12,144.71,145.0,47631.0
2022-07-14 14:00:00,145.0,145.41,144.99,145.41,71545.0,145.0,145.41,144.99,145.41,71545.0
2022-07-14 14:05:00,145.39,145.51,145.13,145.3,54229.0,145.39,145.51,145.13,145.3,54229.0
2022-07-14 14:10:00,145.29,145.51,145.24,145.42,43311.0,145.29,145.51,145.24,145.42,43311.0
2022-07-14 14:15:00,145.43,146.1,145.36,146.01,102437.0,145.43,146.1,145.36,146.01,102437.0
2022-07-14 14:20:00,146.03,146.55,146.03,146.39,91492.0,146.03,146.55,146.03,146.39,91492.0
2022-07-14 14:25:00,146.36,146.65,146.27,146.52,108548.0,146.36,146.65,146.27,146.52,108548.0
2022-07-14 14:30:00,146.51,146.85,146.45,146.83,90444.0,146.51,146.85,146.45,146.83,90444.0
2022-07-14 14:35:00,146.82,147.14,146.82,146.99,78740.0,146.82,147.14,146.82,146.99,78740.0
2022-07-14 14:40:00,147.02,147.13,146.53,146.68,129666.0,147.02,147.13,146.53,146.68,129666.0
2022-07-14 14:45:00,146.66,146.7,146.45,146.6,66903.0,146.66,146.7,146.45,146.6,66903.0
2022-07-14 14:50:00,146.6,146.63,146.09,146.19,66360.0,146.6,146.63,146.09,146.19,66360.0
2022-07-14 14:55:00,146.2,146.42,146.13,146.21,80537.0,146.2,146.42,146.13,146.21,80537.0
2022-07-14 15:00:00,146.2,146.25,145.97,146.09,69642.0,146.2,146.25,145.97,146.09,69642.0
2022-07-14 15:05:00,146.12,146.28,145.86,145.94,86321.0,146.12,146.28,145.86,145.94,86321.0
2022-07-14 15:10:00,145.92,146.39,145.92,146.36,49599.0,145.92,146.39,145.92,146.36,49599.0
2022-07-14 15:15:00,146.38,146.42,146.11,146.31,68928.0,146.38,146.42,146.11,146.31,68928.0
2022-07-14 15:20:00,146.32,146.85,146.28,146.77,55398.0,146.32,146.85,146.28,146.77,55398.0
2022-07-14 15:25:00,146.77,146.86,146.56,146.73,49766.0,146.77,146.86,146.56,146.73,49766.0
2022-07-14 15:30:00,146.73,147.09,146.66,146.92,71349.0,146.73,147.09,146.66,146.92,71349.0
2022-07-14 15:35:00,146.91,147.0,146.55,146.68,93874.0,146.91,147.0,146.55,146.68,93874.0
2022-07-14 15:40:00,146.66,146.68,146.36,146.49,68674.0,146.66,146.68,146.36,146.49,68674.0
2022-07-14 15:45:00,146.43,146.6,146.2,146.51,70166.0,146.43,146.6,146.2,146.51,70166.0
2022-07-14 15:50:00,146.6,147.12,146.59,146.97,149040.0,146.6,147.12,146.59,146.97,149040.0
2022-07-14 15:55:00,147.01,147.49,146.97,147.15,351251.0,147.01,147.49,146.97,147.15,351251.0
2022-07-15 09:30:00,149.17,149.74,147.02,147.37,431585.0,149.17,149.74,147.02,147.37,431585.0
2022-07-15 09:35:00,147.5,148.04,146.52,146.69,161280.0,147.5,148.04,146.52,146.69,161280.0
2022-07-15 09:40:00,146.79,147.01,145.77,146.34,182237.0,146.79,147.01,145.77,146.34,182237.0
2022-07-15 09:45:00,146.41,146.53,145.7,145.8,130884.0,146.41,146.53,145.7,145.8,130884.0
2022-07-15 09:50:00,145.73,145.73,144.71,145.19,173923.0,145.73,145.73,144.71,145.19,173923.0
2022-07-15 09:55:00,145.22,145.85,144.65,145.62,157411.0,145.22,145.85,144.65,145.62,157411.0
2022-07-15 10:00:00,145.62,146.74,145.4,146.19,152298.0,145.62,146.74,145.4,146.19,152298.0
2022-07-15 10:05:00,146.27,146.62,145.9,146.59,69962.0,146.27,146.62,145.9,146.59,69962.0
2022-07-15 10:10:00,146.6,147.12,146.33,146.61,123940.0,146.6,147.12,146.33,146.61,123940.0
2022-07-15 10:15:00,146.58,146.72,146.13,146.43,42441.0,146.58,146.72,146.13,146.43,42441.0
2022-07-15 10:20:00,146.42,146.6,145.39,146.57,84599.0,146.42,146.6,145.39,146.57,84599.0
2022-07-15 10:25:00,146.64,146.96,146.17,146.87,72254.0,146.64,146.96,146.17,146.87,72254.0
2022-07-15 10:30:00,146.87,146.93,146.25,146.3,45494.0,146.87,146.93,146.25,146.3,45494.0
2022-07-15 10:35:00,146.27,146.67,146.16,146.37,58956.0,146.27,146.67,146.16,146.37,58956.0
2022-07-15 10:40:00,146.45,146.72,146.22,146.25,63871.0,146.45,146.72,146.22,146.25,63871.0
2022-07-15 10:45:00,146.24,146.66,146.0,146.65,51706.0,146.24,146.66,146.0,146.65,51706.0
2022-07-15 10:50:00,146.62,146.99,146.5,146.73,59593.0,146.62,146.99,146.5,146.73,59593.0
2022-07-15 10:55:00,146.69,146.98,146.57,146.88,67132.0,146.69,146.98,146.57,146.88,67132.0
2022-07-15 11:00:00,146.89,146.91,146.48,146.56,39084.0,146.89,146.91,146.48,146.56,39084.0
2022-07-15 11:05:00,146.61,147.36,146.39,147.34,54928.0,146.61,147.36,146.39,147.34,54928.0
2022-07-15 11:10:00,147.36,147.51,147.15,147.34,99692.0,147.36,147.51,147.15,147.34,99692.0
2022-07-15 11:15:00,147.43,147.43,146.68,146.71,68099.0,147.43,147.43,146.68,146.71,68099.0
2022-07-15 11:20:00,146.76,147.39,146.76,147.39,64160.0,146.76,147.39,146.76,147.39,64160.0
2022-07-15 11:25:00,147.35,147.37,147.07,147.35,58672.0,147.35,147.37,147.07,147.35,58672.0
2022-07-15 11:30:00,147.35,148.15,147.31,147.67,149380.0,147.35,148.15,147.31,147.67,149380.0
2022-07-15 11:35:00,147.71,147.71,147.3,147.38,53728.0,147.71,147.71,147.3,147.38,53728.0
2022-07-15 11:40:00,147.38,147.52,147.23,147.32,35200.0,147.38,147.52,147.23,147.32,35200.0
2022-07-15 11:45:00,147.31,147.71,147.21,147.49,63194.0,147.31,147.71,147.21,147.49,63194.0
2022-07-15 11:50:00,147.41,147.54,147.34,147.46,14761.0,147.41,147.54,147.34,147.46,14761.0
2022-07-15 11:55:00,147.38,147.59,147.31,147.52,47975.0,147.38,147.59,147.31,147.52,47975.0
2022-07-15 12:00:00,147.49,147.74,147.3,147.63,51477.0,147.49,147.74,147.3,147.63,51477.0
2022-07-15 12:05:00,147.65,147.72,147.24,147.3,44227.0,147.65,147.72,147.24,147.3,44227.0
2022-07-15 12:10:00,147.23,147.28,147.01,147.11,47115.0,147.23,147.28,147.01,147.11,47115.0
2022-07-15 12:15:00,147.09,147.26,147.05,147.25,30554.0,147.09,147.26,147.05,147.25,30554.0
2022-07-15 12:20:00,147.28,147.31,147.1,147.11,26162.0,147.28,147.31,147.1,147.11,26162.0
2022-07-15 12:25:00,147.09,147.4,147.07,147.28,32092.0,147.09,147.4,147.07,147.28,32092.0
2022-07-15 12:30:00,147.26,147.46,146.87,146.92,52850.0,147.26,147.46,146.87,146.92,52850.0
2022-07-15 12:35:00,146.92,147.02,146.66,146.71,54686.0,146.92,147.02,146.66,146.71,54686.0
2022-07-15 12:40:00,146.69,146.89,146.51,146.85,47871.0,146.69,146.89,146.51,146.85,47871.0
2022-07-15 12:45:00,146.8,146.83,146.64,146.81,23295.0,146.8,146.83,146.64,146.81,23295.0
2022-07-15 12:50:00,146.83,146.93,146.68,146.7,17501.0,146.83,146.93,146.68,146.7,17501.0
2022-07-15 12:55:00,146.68,146.8,146.61,146.78,21210.0,146.68,146.8,146.61,146.78,21210.0
2022-07-15 13:00:00,146.76,146.94,146.73,146.93,45030.0,146.76,146.94,146.73,146.93,45030.0
2022-07-15 13:05:00,146.94,147.24,146.9,147.17,28578.0,146.94,147.24,146.9,147.17,28578.0
2022-07-15 13:10:00,147.14,147.33,147.09,147.24,25417.0,147.14,147.33,147.09,147.24,25417.0
2022-07-15 13:15:00,147.19,147.32,147.14,147.27,21856.0,147.19,147.32,147.14,147.27,21856.0
2022-07-15 13:20:00,147.25,147.43,147.19,147.31,34786.0,147.25,147.43,147.19,147.31,34786.0
2022-07-15 13:25:00,147.34,147.41,147.14,147.38,31341.0,147.34,147.41,147.14,147.38,31341.0
2022-07-15 13:30:00,147.35,147.42,147.23,147.25,20194.0,147.35,147.42,147.23,147.25,20194.0
2022-07-15 13:35:00,147.25,147.31,146.94,147.06,34273.0,147.25,147.31,146.94,147.06,34273.0
2022-07-15 13:40:00,147.09,147.26,147.01,147.13,33866.0,147.09,147.26,147.01,147.13,33866.0
2022-07-15 13:45:00,147.12,147.14,146.97,146.98,13380.0,147.12,147.14,146.97,146.98,13380.0
2022-07-15 13:50:00,146.95,147.1,146.88,146.96,41802.0,146.95,147.1,146.88,146.96,41802.0
2022-07-15 13:55:00,146.94,147.18,146.87,147.18,28386.0,146.94,147.18,146.87,147.18,28386.0
2022-07-15 14:00:00,147.16,147.23,146.75,146.84,25545.0,147.16,147.23,146.75,146.84,25545.0
2022-07-15 14:05:00,146.88,147.21,146.86,147.17,57260.0,146.88,147.21,146.86,147.17,57260.0
2022-07-15 14:10:00,147.18,147.86,147.17,147.85,83666.0,147.18,147.86,147.17,147.85,83666.0
2022-07-15 14:15:00,147.85,147.93,147.61,147.86,44777.0,147.85,147.93,147.61,147.86,44777.0
2022-07-15 14:20:00,147.84,147.84,147.61,147.7,24616.0,147.84,147.84,147.61,147.7,24616.0
2022-07-15 14:25:00,147.69,147.71,147.29,147.55,42238.0,147.69,147.71,147.29,147.55,42238.0
2022-07-15 14:30:00,147.57,147.75,147.51,147.58,24069.0,147.57,147.75,147.51,147.58,24069.0
2022-07-15 14:35:00,147.6,147.7,147.55,147.66,23554.0,147.6,147.7,147.55,147.66,23554.0
2022-07-15 14:40:00,147.68,147.86,147.65,147.83,20007.0,147.68,147.86,147.65,147.83,20007.0
2022-07-15 14:45:00,147.81,148.02,147.78,147.91,48284.0,147.81,148.02,147.78,147.91,48284.0
2022-07-15 14:50:00,147.88,147.88,147.66,147.7,24439.0,147.88,147.88,147.66,147.7,24439.0
2022-07-15 14:55:00,147.69,147.76,147.51,147.52,20259.0,147.69,147.76,147.51,147.52,20259.0
2022-07-15 15:00:00,147.53,147.54,147.19,147.39,33297.0,147.53,147.54,147.19,147.39,33297.0
2022-07-15 15:05:00,147.4,147.41,147.25,147.41,16747.0,147.4,147.41,147.25,147.41,16747.0
2022-07-15 15:10:00,147.39,147.48,147.32,147.35,24321.0,147.39,147.48,147.32,147.35,24321.0
2022-07-15 15:15:00,147.36,147.45,147.24,147.28,25180.0,147.36,147.45,147.24,147.28,25180.0
2022-07-15 15:20:00,147.29,147.53,147.28,147.29,23393.0,147.29,147.53,147.28,147.29,23393.0
2022-07-15 15:25:00,147.25,147.35,147.21,147.26,17751.0,147.25,147.35,147.21,147.26,17751.0
2022-07-15 15:30:00,147.23,147.59,147.14,147.43,81479.0,147.23,147.59,147.14,147.43,81479.0
2022-07-15 15:35:00,147.46,147.53,147.28,147.39,38236.0,147.46,147.53,147.28,147.39,38236.0
2022-07-15 15:40:00,147.38,147.73,147.31,147.71,50593.0,147.38,147.73,147.31,147.71,50593.0
2022-07-15 15:45:00,147.67,147.7,147.36,147.41,34345.0,147.67,147.7,147.36,147.41,34345.0
2022-07-15 15:50:00,147.43,147.62,147.3,147.54,67570.0,147.43,147.62,147.3,147.54,67570.0
2022-07-15 15:55:00,147.57,147.88,147.57,147.68,169233.0,147.57,147.88,147.57,147.68,169233.0
2022-07-18 09:30:00,153.31,155.94,153.1,154.18,1020884.0,153.31,155.94,153.1,154.18,1020884.0
2022-07-18 09:35:00,154.17,154.74,153.02,153.09,360325.0,154.17,154.74,153.02,153.09,360325.0
2022-07-18 09:40:00,153.09,154.92,152.34,154.37,542580.0,153.09,154.92,152.34,154.37,542580.0
2022-07-18 09:45:00,154.37,155.5,153.75,153.83,410730.0,154.37,155.5,153.75,153.83,410730.0
2022-07-18 09:50:00,153.87,154.79,152.8,153.22,210082.0,153.87,154.79,152.8,153.22,210082.0
2022-07-18 09:55:00,153.22,154.15,152.61,152.9,255000.0,153.22,154.15,152.61,152.9,255000.0
2022-07-18 10:00:00,152.87,153.16,152.2,152.74,263448.0,152.87,153.16,152.2,152.74,263448.0
2022-07-18 10:05:00,152.77,152.85,151.8,151.8,223052.0,152.77,152.85,151.8,151.8,223052.0
2022-07-18 10:10:00,151.92,152.06,151.36,151.79,184483.0,151.92,152.06,151.36,151.79,184483.0
2022-07-18 10:15:00,151.81,152.15,151.41,151.73,150564.0,151.81,152.15,151.41,151.73,150564.0
2022-07-18 10:20:00,151.67,152.08,151.47,151.73,153077.0,151.67,152.08,151.47,151.73,153077.0
2022-07-18 10:25:00,151.77,151.94,151.41,151.58,136981.0,151.77,151.94,151.41,151.58,136981.0
2022-07-18 10:30:00,151.57,152.38,151.56,152.12,181506.0,151.57,152.38,151.56,152.12,181506.0
2022-07-18 10:35:00,152.11,152.34,151.51,151.82,137445.0,152.11,152.34,151.51,151.82,137445.0
2022-07-18 10:40:00,151.85,151.85,151.39,151.49,75240.0,151.85,151.85,151.39,151.49,75240.0
2022-07-18 10:45:00,151.48,151.49,150.67,150.67,160031.0,151.48,151.49,150.67,150.67,160031.0
2022-07-18 10:50:00,150.67,151.15,150.59,151.14,150946.0,150.67,151.15,150.59,151.14,150946.0
2022-07-18 10:55:00,151.17,151.27,150.99,151.18,105305.0,151.17,151.27,150.99,151.18,105305.0
2022-07-18 11:00:00,151.22,151.32,150.87,151.15,86984.0,151.22,151.32,150.87,151.15,86984.0
2022-07-18 11:05:00,151.14,151.52,150.95,151.0,91014.0,151.14,151.52,150.95,151.0,91014.0
2022-07-18 11:10:00,150.98,151.2,150.75,150.93,91602.0,150.98,151.2,150.75,150.93,91602.0
2022-07-18 11:15:00,150.92,150.97,150.6,150.84,77069.0,150.92,150.97,150.6,150.84,77069.0
2022-07-18 11:20:00,150.87,151.11,150.87,151.06,56567.0,150.87,151.11,150.87,151.06,56567.0
2022-07-18 11:25:00,151.08,151.5,151.03,151.32,125316.0,151.08,151.5,151.03,151.32,125316.0
2022-07-18 11:30:00,151.32,151.82,151.14,151.62,128249.0,151.32,151.82,151.14,151.62,128249.0
2022-07-18 11:35:00,151.65,151.88,151.46,151.46,98233.0,151.65,151.88,151.46,151.46,98233.0
2022-07-18 11:40:00,151.49,151.75,151.33,151.75,71660.0,151.49,151.75,151.33,151.75,71660.0
2022-07-18 11:45:00,151.76,151.82,151.59,151.82,60890.0,151.76,151.82,151.59,151.82,60890.0
2022-07-18 11:50:00,151.82,152.33,151.67,152.28,112018.0,151.82,152.33,151.67,152.28,112018.0
2022-07-18 11:55:00,152.28,152.62,152.26,152.51,134562.0,152.28,152.62,152.26,152.51,134562.0
2022-07-18 12:00:00,152.64,152.77,151.98,152.16,97311.0,152.64,152.77,151.98,152.16,97311.0
2022-07-18 12:05:00,152.12,152.2,151.43,151.69,86845.0,152.12,152.2,151.43,151.69,86845.0
2022-07-18 12:10:00,151.69,152.1,151.68,152.05,96522.0,151.69,152.1,151.68,152.05,96522.0
2022-07-18 12:15:00,152.04,152.27,151.65,151.66,73179.0,152.04,152.27,151.65,151.66,73179.0
2022-07-18 12:20:00,151.64,151.72,151.36,151.44,84844.0,151.64,151.72,151.36,151.44,84844.0
2022-07-18 12:25:00,151.43,151.55,151.18,151.35,76040.0,151.43,151.55,151.18,151.35,76040.0
2022-07-18 12:30:00,151.33,151.37,150.79,150.79,99437.0,151.33,151.37,150.79,150.79,99437.0
2022-07-18 12:35:00,150.78,151.15,150.77,151.07,57416.0,150.78,151.15,150.77,151.07,57416.0
2022-07-18 12:40:00,151.05,151.11,150.76,150.84,85528.0,151.05,151.11,150.76,150.84,85528.0
2022-07-18 12:45:00,150.81,150.86,150.41,150.45,80918.0,150.81,150.86,150.41,150.45,80918.0
2022-07-18 12:50:00,150.46,150.47,149.8,149.92,145894.0,150.46,150.47,149.8,149.92,145894.0
2022-07-18 12:55:00,149.89,150.06,149.53,149.73,159138.0,149.89,150.06,149.53,149.73,159138.0
2022-07-18 13:00:00,149.74,149.99,149.68,149.94,112908.0,149.74,149.99,149.68,149.94,112908.0
2022-07-18 13:05:00,149.95,150.04,149.83,149.99,57700.0,149.95,150.04,149.83,149.99,57700.0
2022-07-18 13:10:00,149.98,150.05,149.73,149.98,83747.0,149.98,150.05,149.73,149.98,83747.0
2022-07-18 13:15:00,149.99,150.01,149.25,149.32,134157.0,149.99,150.01,149.25,149.32,134157.0
2022-07-18 13:20:00,149.32,149.89,149.31,149.89,61247.0,149.32,149.89,149.31,149.89,61247.0
2022-07-18 13:25:00,149.88,150.33,149.77,150.15,124845.0,149.88,150.33,149.77,150.15,124845.0
2022-07-18 13:30:00,150.16,150.19,149.62,149.71,78100.0,150.16,150.19,149.62,149.71,78100.0
2022-07-18 13:35:00,149.69,149.78,149.43,149.65,81630.0,149.69,149.78,149.43,149.65,81630.0
2022-07-18 13:40:00,149.63,149.86,149.55,149.73,53163.0,149.63,149.86,149.55,149.73,53163.0
2022-07-18 13:45:00,149.73,149.8,149.4,149.5,50218.0,149.73,149.8,149.4,149.5,50218.0
2022-07-18 13:50:00,149.51,149.82,149.46,149.76,69211.0,149.51,149.82,149.46,149.76,69211.0
2022-07-18 13:55:00,149.79,149.8,149.16,149.17,124606.0,149.79,149.8,149.16,149.17,124606.0
2022-07-18 14:00:00,149.15,149.28,148.97,149.08,138066.0,149.15,149.28,148.97,149.08,138066.0
2022-07-18 14:05:00,149.06,149.15,148.62,148.91,127330.0,149.06,149.15,148.62,148.91,127330.0
2022-07-18 14:10:00,148.92,149.18,148.66,149.11,105717.0,148.92,149.18,148.66,149.11,105717.0
2022-07-18 14:15:00,149.09,149.32,149.06,149.28,65932.0,149.09,149.32,149.06,149.28,65932.0
2022-07-18 14:20:00,149.28,149.42,148.97,149.03,54927.0,149.28,149.42,148.97,149.03,54927.0
2022-07-18 14:25:00,149.01,149.05,148.7,148.78,93935.0,149.01,149.05,148.7,148.78,93935.0
2022-07-18 14:30:00,148.76,148.82,148.41,148.8,81794.0,148.76,148.82,148.41,148.8,81794.0
2022-07-18 14:35:00,148.79,149.13,148.73,148.96,122230.0,148.79,149.13,148.73,148.96,122230.0
2022-07-18 14:40:00,149.0,149.09,148.4,148.4,112805.0,149.0,149.09,148.4,148.4,112805.0
2022-07-18 14:45:00,148.41,148.57,148.24,148.49,96115.0,148.41,148.57,148.24,148.49,96115.0
2022-07-18 14:50:00,148.49,148.49,148.06,148.25,58047.0,148.49,148.49,148.06,148.25,58047.0
2022-07-18 14:55:00,148.22,148.23,147.89,148.15,106048.0,148.22,148.23,147.89,148.15,106048.0
2022-07-18 15:00:00,148.13,148.5,148.01,148.09,113025.0,148.13,148.5,148.01,148.09,113025.0
2022-07-18 15:05:00,148.11,148.65,148.1,148.52,74384.0,148.11,148.65,148.1,148.52,74384.0
2022-07-18 15:10:00,148.56,148.6,148.19,148.57,96105.0,148.56,148.6,148.19,148.57,96105.0
2022-07-18 15:15:00,148.54,148.8,148.54,148.75,76463.0,148.54,148.8,148.54,148.75,76463.0
2022-07-18 15:20:00,148.75,148.83,148.52,148.59,69848.0,148.75,148.83,148.52,148.59,69848.0
2022-07-18 15:25:00,148.59,148.78,148.25,148.25,76357.0,148.59,148.78,148.25,148.25,76357.0
2022-07-18 15:30:00,148.23,148.3,148.0,148.08,87182.0,148.23,148.3,148.0,148.08,87182.0
2022-07-18 15:35:00,148.11,148.18,147.75,147.79,113292.0,148.11,148.18,147.75,147.79,113292.0
2022-07-18 15:40:00,147.78,147.93,147.58,147.69,76474.0,147.78,147.93,147.58,147.69,76474.0
2022-07-18 15:45:00,147.64,147.69,147.24,147.26,119654.0,147.64,147.69,147.24,147.26,119654.0
2022-07-18 15:50:00,147.23,147.85,147.2,147.81,140722.0,147.23,147.85,147.2,147.81,140722.0
2022-07-18 15:55:00,147.82,147.85,147.63,147.76,198430.0,147.82,147.85,147.63,147.76,198430.0
2022-07-19 09:30:00,149.61,151.64,148.97,151.21,428643.0,149.61,151.64,148.97,151.21,428643.0
2022-07-19 09:35:00,151.31,152.41,151.23,152.04,404062.0,151.31,152.41,151.23,152.04,404062.0
2022-07-19 09:40:00,152.08,152.86,151.44,151.9,308702.0,152.08,152.86,151.44,151.9,308702.0
2022-07-19 09:45:00,151.9,152.7,151.15,151.41,249250.0,151.9,152.7,151.15,151.41,249250.0
2022-07-19 09:50:00,151.38,152.28,151.02,152.28,171901.0,151.38,152.28,151.02,152.28,171901.0
2022-07-19 09:55:00,152.24,152.71,151.41,152.45,211445.0,152.24,152.71,151.41,152.45,211445.0
2022-07-19 10:00:00,152.45,152.83,151.89,152.29,175052.0,152.45,152.83,151.89,152.29,175052.0
2022-07-19 10:05:00,152.27,152.27,151.55,151.75,133013.0,152.27,152.27,151.55,151.75,133013.0
2022-07-19 10:10:00,151.73,152.56,151.55,152.38,138016.0,151.73,152.56,151.55,152.38,138016.0
2022-07-19 10:15:00,152.38,152.98,152.2,152.74,161062.0,152.38,152.98,152.2,152.74,161062.0
2022-07-19 10:20:00,152.71,153.5,152.62,153.17,275860.0,152.71,153.5,152.62,153.17,275860.0
2022-07-19 10:25:00,153.16,153.84,153.16,153.73,168688.0,153.16,153.84,153.16,153.73,168688.0
2022-07-19 10:30:00,153.69,153.97,153.51,153.6,205410.0,153.69,153.97,153.51,153.6,205410.0
2022-07-19 10:35:00,153.63,154.03,153.35,153.92,180967.0,153.63,154.03,153.35,153.92,180967.0
2022-07-19 10:40:00,153.95,154.08,153.64,153.97,193034.0,153.95,154.08,153.64,153.97,193034.0
2022-07-19 10:45:00,153.95,154.46,153.9,154.34,212751.0,153.95,154.46,153.9,154.34,212751.0
2022-07-19 10:50:00,154.34,154.61,154.16,154.17,167546.0,154.34,154.61,154.16,154.17,167546.0
2022-07-19 10:55:00,154.16,154.35,153.65,153.94,164841.0,154.16,154.35,153.65,153.94,164841.0
2022-07-19 11:00:00,153.96,154.21,153.91,154.01,125542.0,153.96,154.21,153.91,154.01,125542.0
2022-07-19 11:05:00,154.01,154.11,153.13,153.4,158437.0,154.01,154.11,153.13,153.4,158437.0
2022-07-19 11:10:00,153.38,153.59,153.18,153.39,97812.0,153.38,153.59,153.18,153.39,97812.0
2022-07-19 11:15:00,153.38,153.5,152.91,152.94,93207.0,153.38,153.5,152.91,152.94,93207.0
2022-07-19 11:20:00,152.94,153.18,152.86,153.1,82818.0,152.94,153.18,152.86,153.1,82818.0
2022-07-19 11:25:00,153.12,153.92,153.03,153.9,112356.0,153.12,153.92,153.03,153.9,112356.0
2022-07-19 11:30:00,153.89,154.36,153.76,154.18,127995.0,153.89,154.36,153.76,154.18,127995.0
2022-07-19 11:35:00,154.18,154.46,154.0,154.07,90671.0,154.18,154.46,154.0,154.07,90671.0
2022-07-19 11:40:00,154.06,154.18,153.82,154.03,93690.0,154.06,154.18,153.82,154.03,93690.0
2022-07-19 11:45:00,154.04,154.06,153.7,153.74,72048.0,154.04,154.06,153.7,153.74,72048.0
2022-07-19 11:50:00,153.72,154.11,153.72,154.09,52198.0,153.72,154.11,153.72,154.09,52198.0
2022-07-19 11:55:00,154.09,154.19,153.83,154.18,55489.0,154.09,154.19,153.83,154.18,55489.0
2022-07-19 12:00:00,154.18,154.26,153.73,153.8,85182.0,154.18,154.26,153.73,153.8,85182.0
2022-07-19 12:05:00,153.77,153.84,153.41,153.61,67257.0,153.77,153.84,153.41,153.61,67257.0
2022-07-19 12:10:00,153.65,153.75,153.52,153.61,42395.0,153.65,153.75,153.52,153.61,42395.0
2022-07-19 12:15:00,153.62,153.62,153.17,153.44,58334.0,153.62,153.62,153.17,153.44,58334.0
2022-07-19 12:20:00,153.42,153.91,153.42,153.91,62606.0,153.42,153.91,153.42,153.91,62606.0
2022-07-19 12:25:00,153.91,154.11,153.86,153.88,52676.0,153.91,154.11,153.86,153.88,52676.0
2022-07-19 12:30:00,153.87,154.22,153.85,154.21,61893.0,153.87,154.22,153.85,154.21,61893.0
2022-07-19 12:35:00,154.2,154.6,154.19,154.59,116287.0,154.2,154.6,154.19,154.59,116287.0
2022-07-19 12:40:00,154.61,155.09,154.54,155.04,183218.0,154.61,155.09,154.54,155.04,183218.0
2022-07-19 12:45:00,155.04,155.48,155.0,155.38,207238.0,155.04,155.48,155.0,155.38,207238.0
2022-07-19 12:50:00,155.37,155.73,155.36,155.65,231319.0,155.37,155.73,155.36,155.65,231319.0
2022-07-19 12:55:00,155.65,155.89,155.59,155.7,169054.0,155.65,155.89,155.59,155.7,169054.0
2022-07-19 13:00:00,155.7,155.99,155.52,155.73,184055.0,155.7,155.99,155.52,155.73,184055.0
2022-07-19 13:05:00,155.75,155.78,155.3,155.43,144332.0,155.75,155.78,155.3,155.43,144332.0
2022-07-19 13:10:00,155.43,155.46,155.15,155.24,111656.0,155.43,155.46,155.15,155.24,111656.0
2022-07-19 13:15:00,155.23,155.33,154.66,154.72,127593.0,155.23,155.33,154.66,154.72,127593.0
2022-07-19 13:20:00,154.7,154.85,154.61,154.71,93979.0,154.7,154.85,154.61,154.71,93979.0
2022-07-19 13:25:00,154.72,155.22,154.7,154.84,161133.0,154.72,155.22,154.7,154.84,161133.0
2022-07-19 13:30:00,154.87,155.03,154.81,155.03,61585.0,154.87,155.03,154.81,155.03,61585.0
2022-07-19 13:35:00,155.03,155.49,154.98,155.49,70602.0,155.03,155.49,154.98,155.49,70602.0
2022-07-19 13:40:00,155.47,155.68,155.39,155.64,111668.0,155.47,155.68,155.39,155.64,111668.0
2022-07-19 13:45:00,155.61,155.61,155.03,155.05,73249.0,155.61,155.61,155.03,155.05,73249.0
2022-07-19 13:50:00,155.03,155.18,154.97,155.03,56336.0,155.03,155.18,154.97,155.03,56336.0
2022-07-19 13:55:00,155.04,155.11,154.83,154.92,65464.0,155.04,155.11,154.83,154.92,65464.0
2022-07-19 14:00:00,154.93,154.93,154.58,154.85,102809.0,154.93,154.93,154.58,154.85,102809.0
2022-07-19 14:05:00,154.85,155.1,154.78,154.95,96068.0,154.85,155.1,154.78,154.95,96068.0
2022-07-19 14:10:00,154.96,155.03,154.84,154.9,74997.0,154.96,155.03,154.84,154.9,74997.0
2022-07-19 14:15:00,154.85,154.87,154.61,154.85,71179.0,154.85,154.87,154.61,154.85,71179.0
2022-07-19 14:20:00,154.86,155.04,154.79,154.94,75647.0,154.86,155.04,154.79,154.94,75647.0
2022-07-19 14:25:00,154.94,154.94,154.31,154.34,118421.0,154.94,154.94,154.31,154.34,118421.0
2022-07-19 14:30:00,154.34,154.65,154.34,154.55,82390.0,154.34,154.65,154.34,154.55,82390.0
2022-07-19 14:35:00,154.56,154.72,154.4,154.52,67160.0,154.56,154.72,154.4,154.52,67160.0
2022-07-19 14:40:00,154.51,155.1,154.48,155.04,71919.0,154.51,155.1,154.48,155.04,71919.0
2022-07-19 14:45:00,155.06,155.1,154.71,155.04,62747.0,155.06,155.1,154.71,155.04,62747.0
2022-07-19 14:50:00,155.02,155.26,154.8,155.18,124168.0,155.02,155.26,154.8,155.18,124168.0
2022-07-19 14:55:00,155.15,155.42,155.1,155.42,69254.0,155.15,155.42,155.1,155.42,69254.0
2022-07-19 15:00:00,155.42,155.43,155.16,155.21,58015.0,155.42,155.43,155.16,155.21,58015.0
2022-07-19 15:05:00,155.2,155.6,155.19,155.56,68042.0,155.2,155.6,155.19,155.56,68042.0
2022-07-19 15:10:00,155.55,155.71,155.51,155.65,71421.0,155.55,155.71,155.51,155.65,71421.0
2022-07-19 15:15:00,155.67,155.96,155.61,155.93,164987.0,155.67,155.96,155.61,155.93,164987.0
2022-07-19 15:20:00,155.93,155.95,155.6,155.74,113548.0,155.93,155.95,155.6,155.74,113548.0
2022-07-19 15:25:00,155.75,156.07,155.75,156.03,179572.0,155.75,156.07,155.75,156.03,179572.0
2022-07-19 15:30:00,156.01,156.08,155.43,155.43,163821.0,156.01,156.08,155.43,155.43,163821.0
2022-07-19 15:35:00,155.39,155.87,155.37,155.79,109717.0,155.39,155.87,155.37,155.79,109717.0
2022-07-19 15:40:00,155.79,156.26,155.79,156.26,200708.0,155.79,156.26,155.79,156.26,200708.0
2022-07-19 15:45:00,156.27,156.27,155.77,155.78,204716.0,156.27,156.27,155.77,155.78,204716.0
2022-07-19 15:50:00,155.86,156.04,155.79,155.94,168151.0,155.86,156.04,155.79,155.94,168151.0
2022-07-19 15:55:00,155.94,156.28,155.93,156.1,340295.0,155.94,156.28,155.93,156.1,340295.0
2022-07-20 09:30:00,156.0,156.26,154.6,155.24,259002.0,156.0,156.26,154.6,155.24,259002.0
2022-07-20 09:35:00,155.49,155.8,155.15,155.2,110512.0,155.49,155.8,155.15,155.2,110512.0
2022-07-20 09:40:00,155.35,155.57,154.67,154.95,94051.0,155.35,155.57,154.67,154.95,94051.0
2022-07-20 09:45:00,154.95,155.52,154.55,155.43,143287.0,154.95,155.52,154.55,155.43,143287.0
2022-07-20 09:50:00,155.44,156.03,155.21,155.57,95662.0,155.44,156.03,155.21,155.57,95662.0
2022-07-20 09:55:00,155.53,155.7,154.54,154.71,107909.0,155.53,155.7,154.54,154.71,107909.0
2022-07-20 10:00:00,154.78,155.49,154.73,155.29,57327.0,154.78,155.49,154.73,155.29,57327.0
2022-07-20 10:05:00,155.29,155.29,154.26,154.86,124727.0,155.29,155.29,154.26,154.86,124727.0
2022-07-20 10:10:00,154.96,156.03,154.96,155.75,88221.0,154.96,156.03,154.96,155.75,88221.0
2022-07-20 10:15:00,155.83,155.89,155.24,155.53,54706.0,155.83,155.89,155.24,155.53,54706.0
2022-07-20 10:20:00,155.51,156.36,155.41,156.36,81018.0,155.51,156.36,155.41,156.36,81018.0
2022-07-20 10:25:00,156.35,156.87,156.34,156.5,97603.0,156.35,156.87,156.34,156.5,97603.0
2022-07-20 10:30:00,156.49,156.53,156.02,156.12,104023.0,156.49,156.53,156.02,156.12,104023.0
2022-07-20 10:35:00,156.09,156.69,155.95,156.43,80034.0,156.09,156.69,155.95,156.43,80034.0
2022-07-20 10:40:00,156.44,156.44,155.78,156.07,68613.0,156.44,156.44,155.78,156.07,68613.0
2022-07-20 10:45:00,156.05,156.46,155.85,156.35,78003.0,156.05,156.46,155.85,156.35,78003.0
2022-07-20 10:50:00,156.31,157.22,156.22,157.19,118061.0,156.31,157.22,156.22,157.19,118061.0
2022-07-20 10:55:00,157.21,157.45,157.17,157.45,68933.0,157.21,157.45,157.17,157.45,68933.0
2022-07-20 11:00:00,157.45,157.45,156.53,156.69,76516.0,157.45,157.45,156.53,156.69,76516.0
2022-07-20 11:05:00,156.69,157.04,156.59,156.98,27074.0,156.69,157.04,156.59,156.98,27074.0
2022-07-20 11:10:00,156.88,157.06,156.32,156.32,34820.0,156.88,157.06,156.32,156.32,34820.0
2022-07-20 11:15:00,156.34,156.46,156.15,156.21,41476.0,156.34,156.46,156.15,156.21,41476.0
2022-07-20 11:20:00,156.19,156.27,155.88,156.12,61702.0,156.19,156.27,155.88,156.12,61702.0
2022-07-20 11:25:00,156.1,156.5,156.04,156.19,47971.0,156.1,156.5,156.04,156.19,47971.0
2022-07-20 11:30:00,156.23,157.0,156.22,156.9,47619.0,156.23,157.0,156.22,156.9,47619.0
2022-07-20 11:35:00,156.84,157.06,156.42,156.63,40400.0,156.84,157.06,156.42,156.63,40400.0
2022-07-20 11:40:00,156.6,156.61,156.26,156.5,46697.0,156.6,156.61,156.26,156.5,46697.0
2022-07-20 11:45:00,156.52,156.97,156.51,156.94,31826.0,156.52,156.97,156.51,156.94,31826.0
2022-07-20 11:50:00,156.97,157.01,156.88,156.91,53026.0,156.97,157.01,156.88,156.91,53026.0
2022-07-20 11:55:00,156.89,157.07,156.76,156.95,68470.0,156.89,157.07,156.76,156.95,68470.0
2022-07-20 12:00:00,157.0,157.0,156.84,156.95,25987.0,157.0,157.0,156.84,156.95,25987.0
2022-07-20 12:05:00,156.87,157.03,156.83,156.99,67349.0,156.87,157.03,156.83,156.99,67349.0
2022-07-20 12:10:00,157.0,157.27,156.97,157.19,62692.0,157.0,157.27,156.97,157.19,62692.0
2022-07-20 12:15:00,157.2,157.48,157.07,157.46,33872.0,157.2,157.48,157.07,157.46,33872.0
2022-07-20 12:20:00,157.5,157.5,157.33,157.44,37527.0,157.5,157.5,157.33,157.44,37527.0
2022-07-20 12:25:00,157.44,157.46,157.05,157.05,38043.0,157.44,157.46,157.05,157.05,38043.0
2022-07-20 12:30:00,157.08,157.22,156.93,157.17,56533.0,157.08,157.22,156.93,157.17,56533.0
2022-07-20 12:35:00,157.15,157.5,157.15,157.45,42373.0,157.15,157.5,157.15,157.45,42373.0
2022-07-20 12:40:00,157.45,157.57,156.59,156.68,51891.0,157.45,157.57,156.59,156.68,51891.0
2022-07-20 12:45:00,156.69,156.7,156.1,156.32,69671.0,156.69,156.7,156.1,156.32,69671.0
2022-07-20 12:50:00,156.3,156.77,156.25,156.73,41285.0,156.3,156.77,156.25,156.73,41285.0
2022-07-20 12:55:00,156.76,157.29,156.69,157.16,43466.0,156.76,157.29,156.69,157.16,43466.0
2022-07-20 13:00:00,157.12,157.19,156.57,156.62,34106.0,157.12,157.19,156.57,156.62,34106.0
2022-07-20 13:05:00,156.62,156.91,156.2,156.48,56345.0,156.62,156.91,156.2,156.48,56345.0
2022-07-20 13:10:00,156.53,156.53,155.86,156.21,53434.0,156.53,156.53,155.86,156.21,53434.0
2022-07-20 13:15:00,156.23,156.8,156.21,156.75,23851.0,156.23,156.8,156.21,156.75,23851.0
2022-07-20 13:20:00,156.81,156.85,156.49,156.55,18539.0,156.81,156.85,156.49,156.55,18539.0
2022-07-20 13:25:00,156.55,156.9,156.49,156.88,24876.0,156.55,156.9,156.49,156.88,24876.0
2022-07-20 13:30:00,156.85,157.12,156.73,156.85,35819.0,156.85,157.12,156.73,156.85,35819.0
2022-07-20 13:35:00,156.81,156.85,156.5,156.69,34521.0,156.81,156.85,156.5,156.69,34521.0
2022-07-20 13:40:00,156.63,156.66,156.54,156.62,19735.0,156.63,156.66,156.54,156.62,19735.0
2022-07-20 13:45:00,156.58,156.66,156.35,156.36,21251.0,156.58,156.66,156.35,156.36,21251.0
2022-07-20 13:50:00,156.34,156.63,156.34,156.57,27903.0,156.34,156.63,156.34,156.57,27903.0
2022-07-20 13:55:00,156.56,156.57,156.02,156.09,40341.0,156.56,156.57,156.02,156.09,40341.0
2022-07-20 14:00:00,156.1,156.51,156.02,156.46,27931.0,156.1,156.51,156.02,156.46,27931.0
2022-07-20 14:05:00,156.49,156.6,156.31,156.56,23504.0,156.49,156.6,156.31,156.56,23504.0
2022-07-20 14:10:00,156.52,156.53,156.17,156.29,28578.0,156.52,156.53,156.17,156.29,28578.0
2022-07-20 14:15:00,156.28,156.57,156.18,156.57,21358.0,156.28,156.57,156.18,156.57,21358.0
2022-07-20 14:20:00,156.53,157.05,156.48,157.03,39488.0,156.53,157.05,156.48,157.03,39488.0
2022-07-20 14:25:00,157.05,157.43,157.01,157.27,37162.0,157.05,157.43,157.01,157.27,37162.0
2022-07-20 14:30:00,157.31,158.0,157.12,157.95,189928.0,157.31,158.0,157.12,157.95,189928.0
2022-07-20 14:35:00,157.95,159.25,157.81,158.25,573592.0,157.95,159.25,157.81,158.25,573592.0
2022-07-20 14:40:00,158.27,158.48,157.81,158.15,244495.0,158.27,158.48,157.81,158.15,244495.0
2022-07-20 14:45:00,158.19,159.13,157.98,158.98,189481.0,158.19,159.13,157.98,158.98,189481.0
2022-07-20 14:50:00,158.95,158.98,158.03,158.12,134868.0,158.95,158.98,158.03,158.12,134868.0
2022-07-20 14:55:00,158.09,158.9,158.05,158.65,119098.0,158.09,158.9,158.05,158.65,119098.0
2022-07-20 15:00:00,158.66,159.07,158.41,158.99,106313.0,158.66,159.07,158.41,158.99,106313.0
2022-07-20 15:05:00,159.01,159.09,158.75,158.87,73461.0,159.01,159.09,158.75,158.87,73461.0
2022-07-20 15:10:00,158.85,159.4,158.82,158.9,177824.0,158.85,159.4,158.82,158.9,177824.0
2022-07-20 15:15:00,158.92,159.2,158.77,159.02,93316.0,158.92,159.2,158.77,159.02,93316.0
2022-07-20 15:20:00,159.01,159.1,158.73,158.83,66270.0,159.01,159.1,158.73,158.83,66270.0
2022-07-20 15:25:00,158.83,159.06,158.82,158.94,90516.0,158.83,159.06,158.82,158.94,90516.0
2022-07-20 15:30:00,158.96,159.04,158.6,158.77,110732.0,158.96,159.04,158.6,158.77,110732.0
2022-07-20 15:35:00,158.75,158.9,158.55,158.83,69287.0,158.75,158.9,158.55,158.83,69287.0
2022-07-20 15:40:00,158.84,159.13,158.79,158.92,105016.0,158.84,159.13,158.79,158.92,105016.0
2022-07-20 15:45:00,158.93,158.93,158.56,158.65,102123.0,158.93,158.93,158.56,158.65,102123.0
2022-07-20 15:50:00,158.6,158.98,158.29,158.44,145569.0,158.6,158.98,158.29,158.44,145569.0
2022-07-20 15:55:00,158.46,158.58,158.29,158.4,177356.0,158.46,158.58,158.29,158.4,177356.0
2022-07-21 09:30:00,158.89,158.89,157.01,157.01,260166.0,158.89,158.89,157.01,157.01,260166.0
2022-07-21 09:35:00,157.0,157.38,156.6,157.25,112986.0,157.0,157.38,156.6,157.25,112986.0
2022-07-21 09:40:00,157.21,157.24,156.19,156.43,160295.0,157.21,157.24,156.19,156.43,160295.0
2022-07-21 09:45:00,156.41,157.88,156.35,157.57,151705.0,156.41,157.88,156.35,157.57,151705.0
2022-07-21 09:50:00,157.4,159.16,157.23,159.08,87879.0,157.4,159.16,157.23,159.08,87879.0
2022-07-21 09:55:00,159.01,159.62,158.61,159.4,114722.0,159.01,159.62,158.61,159.4,114722.0
2022-07-21 10:00:00,159.36,159.78,158.7,158.7,114125.0,159.36,159.78,158.7,158.7,114125.0
2022-07-21 10:05:00,158.7,159.48,158.42,159.22,86576.0,158.7,159.48,158.42,159.22,86576.0
2022-07-21 10:10:00,159.22,159.39,157.49,157.5,126486.0,159.22,159.39,157.49,157.5,126486.0
2022-07-21 10:15:00,157.48,158.31,157.41,158.13,73115.0,157.48,158.31,157.41,158.13,73115.0
2022-07-21 10:20:00,158.25,158.35,157.54,157.6,57073.0,158.25,158.35,157.54,157.6,57073.0
2022-07-21 10:25:00,157.58,157.62,156.91,157.23,108004.0,157.58,157.62,156.91,157.23,108004.0
2022-07-21 10:30:00,157.25,157.4,156.97,157.09,62086.0,157.25,157.4,156.97,157.09,62086.0
2022-07-21 10:35:00,157.18,158.1,157.17,157.92,59923.0,157.18,158.1,157.17,157.92,59923.0
2022-07-21 10:40:00,157.94,158.64,157.92,158.62,68242.0,157.94,158.64,157.92,158.62,68242.0
2022-07-21 10:45:00,158.59,158.86,158.49,158.55,92324.0,158.59,158.86,158.49,158.55,92324.0
2022-07-21 10:50:00,158.58,158.93,158.43,158.9,43369.0,158.58,158.93,158.43,158.9,43369.0
2022-07-21 10:55:00,158.92,159.38,158.77,159.21,82264.0,158.92,159.38,158.77,159.21,82264.0
2022-07-21 11:00:00,159.21,159.48,158.89,159.42,46966.0,159.21,159.48,158.89,159.42,46966.0
2022-07-21 11:05:00,159.45,159.5,158.96,159.06,66969.0,159.45,159.5,158.96,159.06,66969.0
2022-07-21 11:10:00,159.1,159.25,158.85,158.87,38697.0,159.1,159.25,158.85,158.87,38697.0
2022-07-21 11:15:00,158.89,159.25,158.83,159.19,76380.0,158.89,159.25,158.83,159.19,76380.0
2022-07-21 11:20:00,159.21,159.31,158.59,158.6,62170.0,159.21,159.31,158.59,158.6,62170.0
2022-07-21 11:25:00,158.59,158.89,158.24,158.78,75460.0,158.59,158.89,158.24,158.78,75460.0
2022-07-21 11:30:00,158.78,159.44,158.76,159.42,80300.0,158.78,159.44,158.76,159.42,80300.0
2022-07-21 11:35:00,159.39,159.46,159.0,159.02,54910.0,159.39,159.46,159.0,159.02,54910.0
2022-07-21 11:40:00,159.0,159.33,158.98,158.99,26086.0,159.0,159.33,158.98,158.99,26086.0
2022-07-21 11:45:00,158.98,159.25,158.89,158.98,36601.0,158.98,159.25,158.89,158.98,36601.0
2022-07-21 11:50:00,158.99,159.21,158.97,159.12,41148.0,158.99,159.21,158.97,159.12,41148.0
2022-07-21 11:55:00,159.1,159.47,159.1,159.25,47345.0,159.1,159.47,159.1,159.25,47345.0
2022-07-21 12:00:00,159.25,159.81,159.22,159.69,54713.0,159.25,159.81,159.22,159.69,54713.0
2022-07-21 12:05:00,159.67,159.9,159.53,159.67,53948.0,159.67,159.9,159.53,159.67,53948.0
2022-07-21 12:10:00,159.66,159.73,159.22,159.47,57945.0,159.66,159.73,159.22,159.47,57945.0
2022-07-21 12:15:00,159.5,159.52,159.26,159.49,18060.0,159.5,159.52,159.26,159.49,18060.0
2022-07-21 12:20:00,159.5,159.79,159.46,159.78,41996.0,159.5,159.79,159.46,159.78,41996.0
2022-07-21 12:25:00,159.76,160.29,159.7,160.17,111240.0,159.76,160.29,159.7,160.17,111240.0
2022-07-21 12:30:00,160.14,160.24,159.87,159.87,69559.0,160.14,160.24,159.87,159.87,69559.0
2022-07-21 12:35:00,159.86,160.2,159.75,160.17,46476.0,159.86,160.2,159.75,160.17,46476.0
2022-07-21 12:40:00,160.17,160.35,160.06,160.09,125216.0,160.17,160.35,160.06,160.09,125216.0
2022-07-21 12:45:00,160.08,160.25,159.92,160.04,45856.0,160.08,160.25,159.92,160.04,45856.0
2022-07-21 12:50:00,160.09,160.48,160.07,160.43,53421.0,160.09,160.48,160.07,160.43,53421.0
2022-07-21 12:55:00,160.45,161.1,160.31,161.0,202481.0,160.45,161.1,160.31,161.0,202481.0
2022-07-21 13:00:00,160.98,161.64,160.68,161.43,205096.0,160.98,161.64,160.68,161.43,205096.0
2022-07-21 13:05:00,161.41,161.54,161.17,161.2,76188.0,161.41,161.54,161.17,161.2,76188.0
2022-07-21 13:10:00,161.19,161.66,161.02,161.06,93590.0,161.19,161.66,161.02,161.06,93590.0
2022-07-21 13:15:00,161.05,161.17,160.8,160.96,68887.0,161.05,161.17,160.8,160.96,68887.0
2022-07-21 13:20:00,160.94,161.28,160.77,160.78,86236.0,160.94,161.28,160.77,160.78,86236.0
2022-07-21 13:25:00,160.79,160.85,160.54,160.65,53112.0,160.79,160.85,160.54,160.65,53112.0
2022-07-21 13:30:00,160.67,160.67,160.07,160.11,64571.0,160.67,160.67,160.07,160.11,64571.0
2022-07-21 13:35:00,160.15,160.48,159.92,160.44,55737.0,160.15,160.48,159.92,160.44,55737.0
2022-07-21 13:40:00,160.42,160.6,160.34,160.37,64297.0,160.42,160.6,160.34,160.37,64297.0
2022-07-21 13:45:00,160.36,160.44,160.1,160.14,67964.0,160.36,160.44,160.1,160.14,67964.0
2022-07-21 13:50:00,160.15,160.28,160.08,160.15,45338.0,160.15,160.28,160.08,160.15,45338.0
2022-07-21 13:55:00,160.14,160.44,160.11,160.28,43779.0,160.14,160.44,160.11,160.28,43779.0
2022-07-21 14:00:00,160.25,160.39,160.15,160.26,30473.0,160.25,160.39,160.15,160.26,30473.0
2022-07-21 14:05:00,160.25,160.63,160.18,160.47,57097.0,160.25,160.63,160.18,160.47,57097.0
2022-07-21 14:10:00,160.45,160.82,160.43,160.74,45700.0,160.45,160.82,160.43,160.74,45700.0
2022-07-21 14:15:00,160.73,160.89,160.57,160.81,47688.0,160.73,160.89,160.57,160.81,47688.0
2022-07-21 14:20:00,160.87,160.92,160.77,160.83,29915.0,160.87,160.92,160.77,160.83,29915.0
2022-07-21 14:25:00,160.81,160.93,160.64,160.91,38791.0,160.81,160.93,160.64,160.91,38791.0
2022-07-21 14:30:00,160.9,160.91,160.62,160.75,30256.0,160.9,160.91,160.62,160.75,30256.0
2022-07-21 14:35:00,160.73,160.73,160.48,160.64,39649.0,160.73,160.73,160.48,160.64,39649.0
2022-07-21 14:40:00,160.65,160.65,160.23,160.25,31681.0,160.65,160.65,160.23,160.25,31681.0
2022-07-21 14:45:00,160.25,160.45,160.2,160.43,45120.0,160.25,160.45,160.2,160.43,45120.0
2022-07-21 14:50:00,160.44,160.5,160.2,160.29,21383.0,160.44,160.5,160.2,160.29,21383.0
2022-07-21 14:55:00,160.29,160.32,160.05,160.15,54296.0,160.29,160.32,160.05,160.15,54296.0
2022-07-21 15:00:00,160.17,160.58,160.16,160.58,30096.0,160.17,160.58,160.16,160.58,30096.0
2022-07-21 15:05:00,160.59,160.98,160.52,160.94,80056.0,160.59,160.98,160.52,160.94,80056.0
2022-07-21 15:10:00,160.94,160.94,160.5,160.63,57462.0,160.94,160.94,160.5,160.63,57462.0
2022-07-21 15:15:00,160.62,160.65,160.43,160.64,32942.0,160.62,160.65,160.43,160.64,32942.0
2022-07-21 15:20:00,160.63,160.83,160.48,160.67,56133.0,160.63,160.83,160.48,160.67,56133.0
2022-07-21 15:25:00,160.66,160.89,160.66,160.76,37468.0,160.66,160.89,160.66,160.76,37468.0
2022-07-21 15:30:00,160.77,160.98,160.76,160.98,53245.0,160.77,160.98,160.76,160.98,53245.0
2022-07-21 15:35:00,160.97,161.28,160.94,161.08,76533.0,160.97,161.28,160.94,161.08,76533.0
2022-07-21 15:40:00,161.08,161.41,161.05,161.36,70828.0,161.08,161.41,161.05,161.36,70828.0
2022-07-21 15:45:00,161.35,161.39,161.08,161.27,93203.0,161.35,161.39,161.08,161.27,93203.0
2022-07-21 15:50:00,161.31,161.51,161.27,161.35,101527.0,161.31,161.51,161.27,161.35,101527.0
2022-07-21 15:55:00,161.34,161.53,161.28,161.49,247315.0,161.34,161.53,161.28,161.49,247315.0
2022-07-22 09:30:00,161.8,163.34,160.08,160.44,376628.0,161.8,163.34,160.08,160.44,376628.0
2022-07-22 09:35:00,160.39,161.59,159.76,161.0,261383.0,160.39,161.59,159.76,161.0,261383.0
2022-07-22 09:40:00,161.09,161.56,160.83,161.11,104278.0,161.09,161.56,160.83,161.11,104278.0
2022-07-22 09:45:00,161.16,161.25,160.4,160.79,129729.0,161.16,161.25,160.4,160.79,129729.0
2022-07-22 09:50:00,160.88,161.1,159.85,160.42,174256.0,160.88,161.1,159.85,160.42,174256.0
2022-07-22 09:55:00,160.46,160.48,159.85,159.89,111016.0,160.46,160.48,159.85,159.89,111016.0
2022-07-22 10:00:00,159.93,160.25,159.8,159.9,100004.0,159.93,160.25,159.8,159.9,100004.0
2022-07-22 10:05:00,159.88,160.08,159.53,160.03,102037.0,159.88,160.08,159.53,160.03,102037.0
2022-07-22 10:10:00,160.05,160.46,159.85,160.01,145971.0,160.05,160.46,159.85,160.01,145971.0
2022-07-22 10:15:00,160.01,160.4,159.85,160.1,150617.0,160.01,160.4,159.85,160.1,150617.0
2022-07-22 10:20:00,160.09,160.14,159.65,159.94,94432.0,160.09,160.14,159.65,159.94,94432.0
2022-07-22 10:25:00,159.88,160.37,159.75,160.25,98905.0,159.88,160.37,159.75,160.25,98905.0
2022-07-22 10:30:00,160.26,160.39,159.82,159.96,121672.0,160.26,160.39,159.82,159.96,121672.0
2022-07-22 10:35:00,160.0,160.36,159.7,160.13,90028.0,160.0,160.36,159.7,160.13,90028.0
2022-07-22 10:40:00,160.06,160.29,159.91,159.92,129582.0,160.06,160.29,159.91,159.92,129582.0
2022-07-22 10:45:00,159.9,160.22,159.9,160.15,92598.0,159.9,160.22,159.9,160.15,92598.0
2022-07-22 10:50:00,160.15,161.0,159.99,160.99,291007.0,160.15,161.0,159.99,160.99,291007.0
2022-07-22 10:55:00,160.94,161.22,160.87,161.02,51788.0,160.94,161.22,160.87,161.02,51788.0
2022-07-22 11:00:00,161.09,161.15,160.43,160.43,73579.0,161.09,161.15,160.43,160.43,73579.0
2022-07-22 11:05:00,160.4,160.56,160.24,160.41,40078.0,160.4,160.56,160.24,160.41,40078.0
2022-07-22 11:10:00,160.38,161.31,160.33,161.2,49661.0,160.38,161.31,160.33,161.2,49661.0
2022-07-22 11:15:00,161.2,161.23,160.72,161.04,56610.0,161.2,161.23,160.72,161.04,56610.0
2022-07-22 11:20:00,161.04,161.07,160.55,160.63,59258.0,161.04,161.07,160.55,160.63,59258.0
2022-07-22 11:25:00,160.6,160.6,160.03,160.08,44106.0,160.6,160.6,160.03,160.08,44106.0
2022-07-22 11:30:00,160.08,160.2,159.75,159.87,93418.0,160.08,160.2,159.75,159.87,93418.0
2022-07-22 11:35:00,159.87,159.96,159.33,159.4,93830.0,159.87,159.96,159.33,159.4,93830.0
2022-07-22 11:40:00,159.39,159.75,159.05,159.28,79161.0,159.39,159.75,159.05,159.28,79161.0
2022-07-22 11:45:00,159.31,159.48,159.17,159.47,41126.0,159.31,159.48,159.17,159.47,41126.0
2022-07-22 11:50:00,159.5,159.62,159.33,159.55,21193.0,159.5,159.62,159.33,159.55,21193.0
2022-07-22 11:55:00,159.51,159.56,159.23,159.52,24353.0,159.51,159.56,159.23,159.52,24353.0
2022-07-22 12:00:00,159.47,159.73,159.06,159.18,71368.0,159.47,159.73,159.06,159.18,71368.0
2022-07-22 12:05:00,159.15,159.28,158.9,158.95,70744.0,159.15,159.28,158.9,158.95,70744.0
2022-07-22 12:10:00,158.96,158.96,158.54,158.58,100948.0,158.96,158.96,158.54,158.58,100948.0
2022-07-22 12:15:00,158.6,158.81,158.51,158.6,61048.0,158.6,158.81,158.51,158.6,61048.0
2022-07-22 12:20:00,158.67,158.77,158.53,158.6,21564.0,158.67,158.77,158.53,158.6,21564.0
2022-07-22 12:25:00,158.6,158.74,158.25,158.59,47248.0,158.6,158.74,158.25,158.59,47248.0
2022-07-22 12:30:00,158.6,159.17,158.57,159.17,48064.0,158.6,159.17,158.57,159.17,48064.0
2022-07-22 12:35:00,159.15,159.16,158.94,159.08,40469.0,159.15,159.16,158.94,159.08,40469.0
2022-07-22 12:40:00,159.09,159.33,159.01,159.01,34069.0,159.09,159.33,159.01,159.01,34069.0
2022-07-22 12:45:00,159.02,159.18,158.96,159.05,36062.0,159.02,159.18,158.96,159.05,36062.0
2022-07-22 12:50:00,159.05,159.2,159.02,159.12,30516.0,159.05,159.2,159.02,159.12,30516.0
2022-07-22 12:55:00,159.1,159.2,158.89,158.89,80455.0,159.1,159.2,158.89,158.89,80455.0
2022-07-22 13:00:00,158.88,158.88,158.59,158.73,43245.0,158.88,158.88,158.59,158.73,43245.0
2022-07-22 13:05:00,158.71,158.88,158.69,158.83,33771.0,158.71,158.88,158.69,158.83,33771.0
2022-07-22 13:10:00,158.8,158.81,158.33,158.37,58409.0,158.8,158.81,158.33,158.37,58409.0
2022-07-22 13:15:00,158.36,158.51,158.12,158.25,52940.0,158.36,158.51,158.12,158.25,52940.0
2022-07-22 13:20:00,158.25,158.31,158.11,158.18,35614.0,158.25,158.31,158.11,158.18,35614.0
2022-07-22 13:25:00,158.17,158.54,158.08,158.46,37460.0,158.17,158.54,158.08,158.46,37460.0
2022-07-22 13:30:00,158.45,158.57,158.32,158.32,28434.0,158.45,158.57,158.32,158.32,28434.0
2022-07-22 13:35:00,158.31,158.46,158.08,158.46,42140.0,158.31,158.46,158.08,158.46,42140.0
2022-07-22 13:40:00,158.44,158.47,158.15,158.39,33292.0,158.44,158.47,158.15,158.39,33292.0
2022-07-22 13:45:00,158.33,158.64,158.29,158.55,27566.0,158.33,158.64,158.29,158.55,27566.0
2022-07-22 13:50:00,158.51,158.51,158.24,158.37,18746.0,158.51,158.51,158.24,158.37,18746.0
2022-07-22 13:55:00,158.4,158.75,158.37,158.7,31456.0,158.4,158.75,158.37,158.7,31456.0
2022-07-22 14:00:00,158.7,158.73,157.97,158.0,56203.0,158.7,158.73,157.97,158.0,56203.0
2022-07-22 14:05:00,158.0,158.22,157.96,158.1,35292.0,158.0,158.22,157.96,158.1,35292.0
2022-07-22 14:10:00,158.11,158.11,157.77,157.89,69951.0,158.11,158.11,157.77,157.89,69951.0
2022-07-22 14:15:00,157.86,158.32,157.86,158.31,39933.0,157.86,158.32,157.86,158.31,39933.0
2022-07-22 14:20:00,158.3,158.33,158.13,158.21,15032.0,158.3,158.33,158.13,158.21,15032.0
2022-07-22 14:25:00,158.2,158.24,158.02,158.22,18277.0,158.2,158.24,158.02,158.22,18277.0
2022-07-22 14:30:00,158.18,158.51,158.0,158.36,70102.0,158.18,158.51,158.0,158.36,70102.0
2022-07-22 14:35:00,158.41,158.54,158.14,158.37,49986.0,158.41,158.54,158.14,158.37,49986.0
2022-07-22 14:40:00,158.36,158.48,158.23,158.36,18331.0,158.36,158.48,158.23,158.36,18331.0
2022-07-22 14:45:00,158.36,158.6,158.3,158.6,42342.0,158.36,158.6,158.3,158.6,42342.0
2022-07-22 14:50:00,158.59,158.76,158.47,158.71,24455.0,158.59,158.76,158.47,158.71,24455.0
2022-07-22 14:55:00,158.71,158.9,158.61,158.69,24235.0,158.71,158.9,158.61,158.69,24235.0
2022-07-22 15:00:00,158.69,158.92,158.61,158.9,20484.0,158.69,158.92,158.61,158.9,20484.0
2022-07-22 15:05:00,158.87,158.98,158.66,158.66,35016.0,158.87,158.98,158.66,158.66,35016.0
2022-07-22 15:10:00,158.69,159.11,158.57,159.11,53487.0,158.69,159.11,158.57,159.11,53487.0
2022-07-22 15:15:00,159.1,159.1,158.74,158.84,27265.0,159.1,159.1,158.74,158.84,27265.0
2022-07-22 15:20:00,158.87,159.14,158.84,159.12,38158.0,158.87,159.14,158.84,159.12,38158.0
2022-07-22 15:25:00,159.11,159.11,158.78,158.89,63652.0,159.11,159.11,158.78,158.89,63652.0
2022-07-22 15:30:00,158.93,158.94,158.57,158.58,39392.0,158.93,158.94,158.57,158.58,39392.0
2022-07-22 15:35:00,158.56,158.58,158.3,158.31,43646.0,158.56,158.58,158.3,158.31,43646.0
2022-07-22 15:40:00,158.34,158.55,158.12,158.14,54988.0,158.34,158.55,158.12,158.14,54988.0
2022-07-22 15:45:00,158.12,158.28,157.9,158.15,125792.0,158.12,158.28,157.9,158.15,125792.0
2022-07-22 15:50:00,158.15,158.27,158.05,158.17,82008.0,158.15,158.27,158.05,158.17,82008.0
2022-07-22 15:55:00,158.19,158.21,157.95,158.2,179632.0,158.19,158.21,157.95,158.2,179632.0
2022-07-25 09:30:00,156.94,157.22,153.22,153.69,452928.0,156.94,157.22,153.22,153.69,452928.0
2022-07-25 09:35:00,153.65,154.3,152.84,153.75,272033.0,153.65,154.3,152.84,153.75,272033.0
2022-07-25 09:40:00,153.67,155.61,153.45,155.57,199096.0,153.67,155.61,153.45,155.57,199096.0
2022-07-25 09:45:00,155.44,155.5,154.81,155.33,105971.0,155.44,155.5,154.81,155.33,105971.0
2022-07-25 09:50:00,155.39,156.24,155.36,156.14,122700.0,155.39,156.24,155.36,156.14,122700.0
2022-07-25 09:55:00,156.09,156.55,155.76,155.9,101435.0,156.09,156.55,155.76,155.9,101435.0
2022-07-25 10:00:00,155.87,156.2,155.56,155.75,78223.0,155.87,156.2,155.56,155.75,78223.0
2022-07-25 10:05:00,155.72,156.2,155.33,156.11,78328.0,155.72,156.2,155.33,156.11,78328.0
2022-07-25 10:10:00,156.14,156.86,155.96,156.34,94037.0,156.14,156.86,155.96,156.34,94037.0
2022-07-25 10:15:00,156.25,156.56,156.02,156.31,66781.0,156.25,156.56,156.02,156.31,66781.0
2022-07-25 10:20:00,156.31,156.57,155.95,156.06,48575.0,156.31,156.57,155.95,156.06,48575.0
2022-07-25 10:25:00,156.09,156.29,155.51,155.94,100337.0,156.09,156.29,155.51,155.94,100337.0
2022-07-25 10:30:00,155.91,156.4,155.62,156.25,50851.0,155.91,156.4,155.62,156.25,50851.0
2022-07-25 10:35:00,156.29,156.55,156.0,156.42,49088.0,156.29,156.55,156.0,156.42,49088.0
2022-07-25 10:40:00,156.35,157.23,156.29,157.17,72954.0,156.35,157.23,156.29,157.17,72954.0
2022-07-25 10:45:00,157.18,157.31,156.63,156.65,63662.0,157.18,157.31,156.63,156.65,63662.0
2022-07-25 10:50:00,156.62,156.89,156.57,156.65,26004.0,156.62,156.89,156.57,156.65,26004.0
2022-07-25 10:55:00,156.59,156.84,156.43,156.76,34042.0,156.59,156.84,156.43,156.76,34042.0
2022-07-25 11:00:00,156.69,156.81,156.34,156.72,28136.0,156.69,156.81,156.34,156.72,28136.0
2022-07-25 11:05:00,156.74,156.99,156.65,156.88,23922.0,156.74,156.99,156.65,156.88,23922.0
2022-07-25 11:10:00,156.9,157.04,155.98,156.2,67640.0,156.9,157.04,155.98,156.2,67640.0
2022-07-25 11:15:00,156.2,156.37,155.86,156.16,38722.0,156.2,156.37,155.86,156.16,38722.0
2022-07-25 11:20:00,156.16,156.35,156.15,156.21,28756.0,156.16,156.35,156.15,156.21,28756.0
2022-07-25 11:25:00,156.22,156.65,155.94,156.64,44495.0,156.22,156.65,155.94,156.64,44495.0
2022-07-25 11:30:00,156.66,156.8,156.44,156.56,65623.0,156.66,156.8,156.44,156.56,65623.0
2022-07-25 11:35:00,156.57,156.82,156.48,156.54,29237.0,156.57,156.82,156.48,156.54,29237.0
2022-07-25 11:40:00,156.54,156.79,156.54,156.63,34872.0,156.54,156.79,156.54,156.63,34872.0
2022-07-25 11:45:00,156.6,156.83,156.59,156.68,27482.0,156.6,156.83,156.59,156.68,27482.0
2022-07-25 11:50:00,156.64,156.79,156.41,156.42,31110.0,156.64,156.79,156.41,156.42,31110.0
2022-07-25 11:55:00,156.4,156.79,156.22,156.78,46251.0,156.4,156.79,156.22,156.78,46251.0
2022-07-25 12:00:00,156.79,156.79,156.46,156.61,25782.0,156.79,156.79,156.46,156.61,25782.0
2022-07-25 12:05:00,156.66,156.66,156.43,156.48,13739.0,156.66,156.66,156.43,156.48,13739.0
2022-07-25 12:10:00,156.47,156.54,156.03,156.12,17437.0,156.47,156.54,156.03,156.12,17437.0
2022-07-25 12:15:00,156.15,156.3,156.0,156.22,25819.0,156.15,156.3,156.0,156.22,25819.0
2022-07-25 12:20:00,156.22,156.6,156.13,156.6,21331.0,156.22,156.6,156.13,156.6,21331.0
2022-07-25 12:25:00,156.58,156.73,156.48,156.65,43126.0,156.58,156.73,156.48,156.65,43126.0
2022-07-25 12:30:00,156.62,156.74,156.55,156.6,14634.0,156.62,156.74,156.55,156.6,14634.0
2022-07-25 12:35:00,156.6,156.64,156.35,156.46,15778.0,156.6,156.64,156.35,156.46,15778.0
2022-07-25 12:40:00,156.49,156.8,156.46,156.73,16756.0,156.49,156.8,156.46,156.73,16756.0
2022-07-25 12:45:00,156.72,157.03,156.69,157.0,41836.0,156.72,157.03,156.69,157.0,41836.0
2022-07-25 12:50:00,156.98,156.99,156.71,156.81,13006.0,156.98,156.99,156.71,156.81,13006.0
2022-07-25 12:55:00,156.81,156.82,156.7,156.73,24978.0,156.81,156.82,156.7,156.73,24978.0
2022-07-25 13:00:00,156.67,156.82,156.62,156.77,13091.0,156.67,156.82,156.62,156.77,13091.0
2022-07-25 13:05:00,156.76,156.9,156.75,156.89,18706.0,156.76,156.9,156.75,156.89,18706.0
2022-07-25 13:10:00,156.9,156.99,156.75,156.77,16771.0,156.9,156.99,156.75,156.77,16771.0
2022-07-25 13:15:00,156.82,156.83,156.51,156.54,28837.0,156.82,156.83,156.51,156.54,28837.0
2022-07-25 13:20:00,156.51,156.51,156.22,156.37,31730.0,156.51,156.51,156.22,156.37,31730.0
2022-07-25 13:25:00,156.37,156.37,156.18,156.28,23553.0,156.37,156.37,156.18,156.28,23553.0
2022-07-25 13:30:00,156.3,156.53,156.24,156.45,29505.0,156.3,156.53,156.24,156.45,29505.0
2022-07-25 13:35:00,156.43,156.56,156.18,156.26,29081.0,156.43,156.56,156.18,156.26,29081.0
2022-07-25 13:40:00,156.26,156.37,156.18,156.22,33412.0,156.26,156.37,156.18,156.22,33412.0
2022-07-25 13:45:00,156.18,156.42,156.13,156.18,14753.0,156.18,156.42,156.13,156.18,14753.0
2022-07-25 13:50:00,156.15,156.15,155.9,155.97,38289.0,156.15,156.15,155.9,155.97,38289.0
2022-07-25 13:55:00,155.99,156.0,155.85,155.93,48609.0,155.99,156.0,155.85,155.93,48609.0
2022-07-25 14:00:00,155.92,156.05,155.86,155.93,46912.0,155.92,156.05,155.86,155.93,46912.0
2022-07-25 14:05:00,155.91,156.11,155.88,155.9,29003.0,155.91,156.11,155.88,155.9,29003.0
2022-07-25 14:10:00,155.94,156.22,155.91,156.15,24249.0,155.94,156.22,155.91,156.15,24249.0
2022-07-25 14:15:00,156.16,156.2,156.05,156.14,22619.0,156.16,156.2,156.05,156.14,22619.0
2022-07-25 14:20:00,156.11,156.3,155.86,156.25,33211.0,156.11,156.3,155.86,156.25,33211.0
2022-07-25 14:25:00,156.25,156.6,156.22,156.45,41797.0,156.25,156.6,156.22,156.45,41797.0
2022-07-25 14:30:00,156.45,156.6,156.32,156.4,34858.0,156.45,156.6,156.32,156.4,34858.0
2022-07-25 14:35:00,156.43,156.62,156.33,156.39,38805.0,156.43,156.62,156.33,156.39,38805.0
2022-07-25 14:40:00,156.38,156.58,156.32,156.42,33154.0,156.38,156.58,156.32,156.42,33154.0
2022-07-25 14:45:00,156.45,156.48,156.08,156.22,22002.0,156.45,156.48,156.08,156.22,22002.0
2022-07-25 14:50:00,156.26,156.28,156.13,156.19,15534.0,156.26,156.28,156.13,156.19,15534.0
2022-07-25 14:55:00,156.2,156.31,155.96,156.05,27686.0,156.2,156.31,155.96,156.05,27686.0
2022-07-25 15:00:00,156.02,156.14,155.81,155.85,19202.0,156.02,156.14,155.81,155.85,19202.0
2022-07-25 15:05:00,155.81,155.92,155.69,155.91,17775.0,155.81,155.92,155.69,155.91,17775.0
2022-07-25 15:10:00,155.94,156.0,155.63,155.77,26185.0,155.94,156.0,155.63,155.77,26185.0
2022-07-25 15:15:00,155.75,155.95,155.6,155.93,25766.0,155.75,155.95,155.6,155.93,25766.0
2022-07-25 15:20:00,155.9,156.13,155.87,156.12,25632.0,155.9,156.13,155.87,156.12,25632.0
2022-07-25 15:25:00,156.12,156.21,156.02,156.03,13712.0,156.12,156.21,156.02,156.03,13712.0
2022-07-25 15:30:00,156.02,156.22,155.97,156.2,31636.0,156.02,156.22,155.97,156.2,31636.0
2022-07-25 15:35:00,156.21,156.6,156.14,156.56,37246.0,156.21,156.6,156.14,156.56,37246.0
2022-07-25 15:40:00,156.53,156.58,156.32,156.43,33048.0,156.53,156.58,156.32,156.43,33048.0
2022-07-25 15:45:00,156.43,156.59,156.41,156.57,31537.0,156.43,156.59,156.41,156.57,31537.0
2022-07-25 15:50:00,156.58,156.73,156.47,156.62,77679.0,156.58,156.73,156.47,156.62,77679.0
2022-07-25 15:55:00,156.62,156.79,156.6,156.69,165947.0,156.62,156.79,156.6,156.69,165947.0
2022-07-26 09:30:00,155.24,155.89,154.5,155.04,158065.0,155.24,155.89,154.5,155.04,158065.0
2022-07-26 09:35:00,155.03,156.14,154.86,155.59,94902.0,155.03,156.14,154.86,155.59,94902.0
2022-07-26 09:40:00,155.57,157.12,155.57,156.01,121531.0,155.57,157.12,155.57,156.01,121531.0
2022-07-26 09:45:00,155.96,156.23,155.48,156.02,61425.0,155.96,156.23,155.48,156.02,61425.0
2022-07-26 09:50:00,156.0,157.16,155.96,156.91,109875.0,156.0,157.16,155.96,156.91,109875.0
2022-07-26 09:55:00,156.96,157.37,156.82,156.88,102114.0,156.96,157.37,156.82,156.88,102114.0
2022-07-26 10:00:00,156.86,157.06,156.18,156.85,77247.0,156.86,157.06,156.18,156.85,77247.0
2022-07-26 10:05:00,156.81,157.03,156.46,156.63,41135.0,156.81,157.03,156.46,156.63,41135.0
2022-07-26 10:10:00,156.63,156.84,156.14,156.21,63451.0,156.63,156.84,156.14,156.21,63451.0
2022-07-26 10:15:00,156.19,156.32,155.94,156.06,55829.0,156.19,156.32,155.94,156.06,55829.0
2022-07-26 10:20:00,156.05,156.06,155.37,155.59,39397.0,156.05,156.06,155.37,155.59,39397.0
2022-07-26 10:25:00,155.66,156.08,155.47,155.92,34623.0,155.66,156.08,155.47,155.92,34623.0
2022-07-26 10:30:00,155.98,156.24,155.79,155.84,35303.0,155.98,156.24,155.79,155.84,35303.0
2022-07-26 10:35:00,155.85,156.54,155.72,156.31,47944.0,155.85,156.54,155.72,156.31,47944.0
2022-07-26 10:40:00,156.25,156.59,156.08,156.4,26701.0,156.25,156.59,156.08,156.4,26701.0
2022-07-26 10:45:00,156.37,156.58,156.2,156.27,28625.0,156.37,156.58,156.2,156.27,28625.0
2022-07-26 10:50:00,156.24,156.46,156.01,156.11,24114.0,156.24,156.46,156.01,156.11,24114.0
2022-07-26 10:55:00,156.09,157.59,156.05,157.5,137451.0,156.09,157.59,156.05,157.5,137451.0
2022-07-26 11:00:00,157.52,158.18,157.43,157.46,129698.0,157.52,158.18,157.43,157.46,129698.0
2022-07-26 11:05:00,157.44,157.51,156.85,156.85,72921.0,157.44,157.51,156.85,156.85,72921.0
2022-07-26 11:10:00,156.85,157.23,156.82,157.22,40680.0,156.85,157.23,156.82,157.22,40680.0
2022-07-26 11:15:00,157.21,157.33,157.04,157.09,33890.0,157.21,157.33,157.04,157.09,33890.0
2022-07-26 11:20:00,157.08,157.1,156.51,156.54,46351.0,157.08,157.1,156.51,156.54,46351.0
2022-07-26 11:25:00,156.56,156.69,156.12,156.16,52939.0,156.56,156.69,156.12,156.16,52939.0
2022-07-26 11:30:00,156.12,156.2,155.91,156.12,63627.0,156.12,156.2,155.91,156.12,63627.0
2022-07-26 11:35:00,156.07,156.28,155.76,156.28,48251.0,156.07,156.28,155.76,156.28,48251.0
2022-07-26 11:40:00,156.28,156.47,156.19,156.36,41868.0,156.28,156.47,156.19,156.36,41868.0
2022-07-26 11:45:00,156.36,156.37,155.97,155.97,34946.0,156.36,156.37,155.97,155.97,34946.0
2022-07-26 11:50:00,155.98,156.07,155.7,155.84,35393.0,155.98,156.07,155.7,155.84,35393.0
2022-07-26 11:55:00,155.84,156.11,155.84,156.04,30269.0,155.84,156.11,155.84,156.04,30269.0
2022-07-26 12:00:00,156.01,156.27,155.98,156.27,29181.0,156.01,156.27,155.98,156.27,29181.0
2022-07-26 12:05:00,156.25,156.41,156.14,156.28,24688.0,156.25,156.41,156.14,156.28,24688.0
2022-07-26 12:10:00,156.27,156.33,156.01,156.3,26359.0,156.27,156.33,156.01,156.3,26359.0
2022-07-26 12:15:00,156.27,156.6,156.23,156.59,41330.0,156.27,156.6,156.23,156.59,41330.0
2022-07-26 12:20:00,156.59,156.74,156.28,156.68,34145.0,156.59,156.74,156.28,156.68,34145.0
2022-07-26 12:25:00,156.66,156.79,156.51,156.67,29697.0,156.66,156.79,156.51,156.67,29697.0
2022-07-26 12:30:00,156.68,156.8,156.61,156.73,24467.0,156.68,156.8,156.61,156.73,24467.0
2022-07-26 12:35:00,156.74,156.85,156.64,156.72,28136.0,156.74,156.85,156.64,156.72,28136.0
2022-07-26 12:40:00,156.72,156.77,156.46,156.52,34225.0,156.72,156.77,156.46,156.52,34225.0
2022-07-26 12:45:00,156.56,156.83,156.49,156.83,31519.0,156.56,156.83,156.49,156.83,31519.0
2022-07-26 12:50:00,156.82,156.94,156.73,156.88,25863.0,156.82,156.94,156.73,156.88,25863.0
2022-07-26 12:55:00,156.88,157.04,156.8,156.93,29111.0,156.88,157.04,156.8,156.93,29111.0
2022-07-26 13:00:00,156.92,157.12,156.81,157.06,30628.0,156.92,157.12,156.81,157.06,30628.0
2022-07-26 13:05:00,157.06,157.21,156.96,157.2,29661.0,157.06,157.21,156.96,157.2,29661.0
2022-07-26 13:10:00,157.21,157.34,156.96,156.96,41208.0,157.21,157.34,156.96,156.96,41208.0
2022-07-26 13:15:00,157.0,157.17,156.88,156.97,41931.0,157.0,157.17,156.88,156.97,41931.0
2022-07-26 13:20:00,156.97,157.21,156.94,157.03,45765.0,156.97,157.21,156.94,157.03,45765.0
2022-07-26 13:25:00,157.02,157.27,156.93,157.18,25083.0,157.02,157.27,156.93,157.18,25083.0
2022-07-26 13:30:00,157.2,157.23,156.71,156.75,35376.0,157.2,157.23,156.71,156.75,35376.0
2022-07-26 13:35:00,156.74,156.92,156.74,156.77,29189.0,156.74,156.92,156.74,156.77,29189.0
2022-07-26 13:40:00,156.77,156.91,156.67,156.88,21310.0,156.77,156.91,156.67,156.88,21310.0
2022-07-26 13:45:00,156.89,156.89,156.66,156.77,36346.0,156.89,156.89,156.66,156.77,36346.0
2022-07-26 13:50:00,156.8,156.88,156.67,156.67,24971.0,156.8,156.88,156.67,156.67,24971.0
2022-07-26 13:55:00,156.66,156.72,156.5,156.53,39656.0,156.66,156.72,156.5,156.53,39656.0
2022-07-26 14:00:00,156.53,156.95,156.51,156.89,38695.0,156.53,156.95,156.51,156.89,38695.0
2022-07-26 14:05:00,156.88,157.12,156.36,156.4,70937.0,156.88,157.12,156.36,156.4,70937.0
2022-07-26 14:10:00,156.41,156.5,156.21,156.36,81087.0,156.41,156.5,156.21,156.36,81087.0
2022-07-26 14:15:00,156.37,156.38,156.15,156.15,32891.0,156.37,156.38,156.15,156.15,32891.0
2022-07-26 14:20:00,156.15,156.24,155.9,155.96,46326.0,156.15,156.24,155.9,155.96,46326.0
2022-07-26 14:25:00,155.95,156.02,155.66,155.72,44870.0,155.95,156.02,155.66,155.72,44870.0
2022-07-26 14:30:00,155.73,155.84,155.64,155.75,32295.0,155.73,155.84,155.64,155.75,32295.0
2022-07-26 14:35:00,155.72,155.78,155.58,155.66,30294.0,155.72,155.78,155.58,155.66,30294.0
2022-07-26 14:40:00,155.6,155.86,155.56,155.81,34869.0,155.6,155.86,155.56,155.81,34869.0
2022-07-26 14:45:00,155.76,155.88,155.73,155.74,37488.0,155.76,155.88,155.73,155.74,37488.0
2022-07-26 14:50:00,155.76,155.96,155.7,155.74,51172.0,155.76,155.96,155.7,155.74,51172.0
2022-07-26 14:55:00,155.7,155.93,155.55,155.84,33103.0,155.7,155.93,155.55,155.84,33103.0
2022-07-26 15:00:00,155.85,155.89,155.59,155.63,30453.0,155.85,155.89,155.59,155.63,30453.0
2022-07-26 15:05:00,155.62,155.65,155.22,155.5,83290.0,155.62,155.65,155.22,155.5,83290.0
2022-07-26 15:10:00,155.48,155.96,155.43,155.84,76282.0,155.48,155.96,155.43,155.84,76282.0
2022-07-26 15:15:00,155.85,155.95,155.59,155.68,65442.0,155.85,155.95,155.59,155.68,65442.0
2022-07-26 15:20:00,155.7,155.74,155.59,155.65,32289.0,155.7,155.74,155.59,155.65,32289.0
2022-07-26 15:25:00,155.67,155.68,155.45,155.65,37988.0,155.67,155.68,155.45,155.65,37988.0
2022-07-26 15:30:00,155.66,155.78,155.53,155.77,52132.0,155.66,155.78,155.53,155.77,52132.0
2022-07-26 15:35:00,155.77,155.82,155.58,155.79,51332.0,155.77,155.82,155.58,155.79,51332.0
2022-07-26 15:40:00,155.77,155.83,155.5,155.59,53818.0,155.77,155.83,155.5,155.59,53818.0
2022-07-26 15:45:00,155.6,155.75,155.35,155.6,79115.0,155.6,155.75,155.35,155.6,79115.0
2022-07-26 15:50:00,155.64,155.92,155.43,155.92,145860.0,155.64,155.92,155.43,155.92,145860.0
2022-07-26 15:55:00,155.92,156.02,155.82,155.9,241122.0,155.92,156.02,155.82,155.9,241122.0
2022-07-27 09:30:00,161.12,162.27,159.77,160.7,403133.0,161.12,162.27,159.77,160.7,403133.0
2022-07-27 09:35:00,160.61,161.38,159.1,160.18,312451.0,160.61,161.38,159.1,160.18,312451.0
2022-07-27 09:40:00,160.25,161.98,160.15,161.56,329097.0,160.25,161.98,160.15,161.56,329097.0
2022-07-27 09:45:00,161.64,161.94,159.78,160.33,222264.0,161.64,161.94,159.78,160.33,222264.0
2022-07-27 09:50:00,160.36,161.54,160.12,161.44,148796.0,160.36,161.54,160.12,161.44,148796.0
2022-07-27 09:55:00,161.44,162.74,160.0,160.17,365389.0,161.44,162.74,160.0,160.17,365389.0
2022-07-27 10:00:00,160.09,160.81,159.57,160.53,234570.0,160.09,160.81,159.57,160.53,234570.0
2022-07-27 10:05:00,160.55,160.99,159.95,160.03,114490.0,160.55,160.99,159.95,160.03,114490.0
2022-07-27 10:10:00,160.05,160.37,159.46,159.57,142987.0,160.05,160.37,159.46,159.57,142987.0
2022-07-27 10:15:00,159.63,159.92,159.07,159.33,168820.0,159.63,159.92,159.07,159.33,168820.0
2022-07-27 10:20:00,159.39,160.08,158.96,158.96,143594.0,159.39,160.08,158.96,158.96,143594.0
2022-07-27 10:25:00,158.99,159.13,158.59,158.76,129160.0,158.99,159.13,158.59,158.76,129160.0
2022-07-27 10:30:00,158.77,158.93,158.2,158.31,132580.0,158.77,158.93,158.2,158.31,132580.0
2022-07-27 10:35:00,158.27,158.49,157.57,158.47,221641.0,158.27,158.49,157.57,158.47,221641.0
2022-07-27 10:40:00,158.5,158.61,157.73,158.35,178914.0,158.5,158.61,157.73,158.35,178914.0
2022-07-27 10:45:00,158.34,159.0,158.16,158.25,172151.0,158.34,159.0,158.16,158.25,172151.0
2022-07-27 10:50:00,158.17,158.53,157.56,158.01,186598.0,158.17,158.53,157.56,158.01,186598.0
2022-07-27 10:55:00,158.0,158.03,156.44,157.33,306990.0,158.0,158.03,156.44,157.33,306990.0
2022-07-27 11:00:00,157.24,157.74,156.93,156.97,150334.0,157.24,157.74,156.93,156.97,150334.0
2022-07-27 11:05:00,156.91,156.96,153.87,154.09,632361.0,156.91,156.96,153.87,154.09,632361.0
2022-07-27 11:10:00,154.04,154.52,152.8,154.51,628442.0,154.04,154.52,152.8,154.51,628442.0
2022-07-27 11:15:00,154.52,154.61,153.93,154.17,253018.0,154.52,154.61,153.93,154.17,253018.0
2022-07-27 11:20:00,154.17,154.53,153.68,154.3,148183.0,154.17,154.53,153.68,154.3,148183.0
2022-07-27 11:25:00,154.34,154.99,154.25,154.89,156524.0,154.34,154.99,154.25,154.89,156524.0
2022-07-27 11:30:00,154.85,155.7,154.83,155.2,219099.0,154.85,155.7,154.83,155.2,219099.0
2022-07-27 11:35:00,155.19,155.69,154.86,155.45,131501.0,155.19,155.69,154.86,155.45,131501.0
2022-07-27 11:40:00,155.43,156.35,155.41,156.26,224229.0,155.43,156.35,155.41,156.26,224229.0
2022-07-27 11:45:00,156.27,156.59,156.0,156.55,114584.0,156.27,156.59,156.0,156.55,114584.0
2022-07-27 11:50:00,156.58,156.88,156.36,156.57,161201.0,156.58,156.88,156.36,156.57,161201.0
2022-07-27 11:55:00,156.58,156.83,156.36,156.43,84594.0,156.58,156.83,156.36,156.43,84594.0
2022-07-27 12:00:00,156.41,156.64,156.05,156.5,123513.0,156.41,156.64,156.05,156.5,123513.0
2022-07-27 12:05:00,156.51,156.51,155.7,156.01,126564.0,156.51,156.51,155.7,156.01,126564.0
2022-07-27 12:10:00,156.0,156.01,155.39,155.61,94849.0,156.0,156.01,155.39,155.61,94849.0
2022-07-27 12:15:00,155.61,155.64,155.27,155.43,114667.0,155.61,155.64,155.27,155.43,114667.0
2022-07-27 12:20:00,155.49,155.73,155.4,155.58,66177.0,155.49,155.73,155.4,155.58,66177.0
2022-07-27 12:25:00,155.61,155.68,155.43,155.5,46112.0,155.61,155.68,155.43,155.5,46112.0
2022-07-27 12:30:00,155.5,156.09,155.39,155.84,118714.0,155.5,156.09,155.39,155.84,118714.0
2022-07-27 12:35:00,155.82,156.0,155.44,155.6,126491.0,155.82,156.0,155.44,155.6,126491.0
2022-07-27 12:40:00,155.63,156.0,155.59,155.79,84629.0,155.63,156.0,155.59,155.79,84629.0
2022-07-27 12:45:00,155.79,156.06,155.75,155.84,73192.0,155.79,156.06,155.75,155.84,73192.0
2022-07-27 12:50:00,155.83,156.2,155.7,156.09,79025.0,155.83,156.2,155.7,156.09,79025.0
2022-07-27 12:55:00,156.01,156.06,155.66,155.92,58715.0,156.01,156.06,155.66,155.92,58715.0
2022-07-27 13:00:00,155.91,156.0,155.44,155.63,89982.0,155.91,156.0,155.44,155.63,89982.0
2022-07-27 13:05:00,155.64,155.72,155.53,155.66,40595.0,155.64,155.72,155.53,155.66,40595.0
2022-07-27 13:10:00,155.63,155.63,154.54,154.91,162652.0,155.63,155.63,154.54,154.91,162652.0
2022-07-27 13:15:00,154.9,155.03,154.62,154.62,79500.0,154.9,155.03,154.62,154.62,79500.0
2022-07-27 13:20:00,154.64,154.84,154.51,154.63,44655.0,154.64,154.84,154.51,154.63,44655.0
2022-07-27 13:25:00,154.62,154.67,154.46,154.64,36098.0,154.62,154.67,154.46,154.64,36098.0
2022-07-27 13:30:00,154.65,154.71,154.3,154.32,57453.0,154.65,154.71,154.3,154.32,57453.0
2022-07-27 13:35:00,154.31,154.5,154.17,154.42,61821.0,154.31,154.5,154.17,154.42,61821.0
2022-07-27 13:40:00,154.43,154.49,154.2,154.24,40621.0,154.43,154.49,154.2,154.24,40621.0
2022-07-27 13:45:00,154.23,154.37,153.97,154.36,67812.0,154.23,154.37,153.97,154.36,67812.0
2022-07-27 13:50:00,154.32,154.33,154.03,154.26,51182.0,154.32,154.33,154.03,154.26,51182.0
2022-07-27 13:55:00,154.21,154.51,154.0,154.19,75440.0,154.21,154.51,154.0,154.19,75440.0
2022-07-27 14:00:00,154.13,154.89,153.91,154.41,170214.0,154.13,154.89,153.91,154.41,170214.0
2022-07-27 14:05:00,154.39,154.39,153.85,154.01,155055.0,154.39,154.39,153.85,154.01,155055.0
2022-07-27 14:10:00,154.07,154.52,153.94,154.13,84397.0,154.07,154.52,153.94,154.13,84397.0
2022-07-27 14:15:00,154.09,154.62,154.03,154.62,97580.0,154.09,154.62,154.03,154.62,97580.0
2022-07-27 14:20:00,154.62,154.75,154.38,154.6,108962.0,154.62,154.75,154.38,154.6,108962.0
2022-07-27 14:25:00,154.59,154.98,154.58,154.77,79634.0,154.59,154.98,154.58,154.77,79634.0
2022-07-27 14:30:00,154.73,154.81,153.99,154.18,120580.0,154.73,154.81,153.99,154.18,120580.0
2022-07-27 14:35:00,154.2,155.51,154.2,155.35,193296.0,154.2,155.51,154.2,155.35,193296.0
2022-07-27 14:40:00,155.45,156.45,155.45,156.22,160641.0,155.45,156.45,155.45,156.22,160641.0
2022-07-27 14:45:00,156.23,156.25,155.82,155.91,117574.0,156.23,156.25,155.82,155.91,117574.0
2022-07-27 14:50:00,155.97,156.6,155.77,156.23,138042.0,155.97,156.6,155.77,156.23,138042.0
2022-07-27 14:55:00,156.23,156.46,155.39,155.87,152850.0,156.23,156.46,155.39,155.87,152850.0
2022-07-27 15:00:00,155.87,156.08,155.52,156.06,123913.0,155.87,156.08,155.52,156.06,123913.0
2022-07-27 15:05:00,156.0,156.13,155.62,155.85,107903.0,156.0,156.13,155.62,155.85,107903.0
2022-07-27 15:10:00,155.88,155.98,155.65,155.78,71367.0,155.88,155.98,155.65,155.78,71367.0
2022-07-27 15:15:00,155.76,156.48,155.76,156.46,179342.0,155.76,156.48,155.76,156.46,179342.0
2022-07-27 15:20:00,156.49,157.18,156.42,157.05,221053.0,156.49,157.18,156.42,157.05,221053.0
2022-07-27 15:25:00,157.09,157.26,156.9,157.19,106168.0,157.09,157.26,156.9,157.19,106168.0
2022-07-27 15:30:00,157.24,157.29,156.94,157.03,129351.0,157.24,157.29,156.94,157.03,129351.0
2022-07-27 15:35:00,157.06,157.09,156.2,156.28,179541.0,157.06,157.09,156.2,156.28,179541.0
2022-07-27 15:40:00,156.3,156.75,156.26,156.45,129873.0,156.3,156.75,156.26,156.45,129873.0
2022-07-27 15:45:00,156.43,156.51,156.26,156.32,112951.0,156.43,156.51,156.26,156.32,112951.0
2022-07-27 15:50:00,156.38,156.46,156.11,156.28,134326.0,156.38,156.46,156.11,156.28,134326.0
2022-07-27 15:55:00,156.27,156.42,156.0,156.09,194769.0,156.27,156.42,156.0,156.09,194769.0
2022-07-28 09:30:00,154.02,155.1,153.03,153.08,260244.0,154.02,155.1,153.03,153.08,260244.0
2022-07-28 09:35:00,153.16,155.95,153.03,155.95,206064.0,153.16,155.95,153.03,155.95,206064.0
2022-07-28 09:40:00,155.82,157.39,155.7,155.88,371451.0,155.82,157.39,155.7,155.88,371451.0
2022-07-28 09:45:00,155.72,157.2,154.67,157.03,217223.0,155.72,157.2,154.67,157.03,217223.0
2022-07-28 09:50:00,156.98,157.75,155.28,155.87,184444.0,156.98,157.75,155.28,155.87,184444.0
2022-07-28 09:55:00,155.96,156.28,155.08,155.23,72527.0,155.96,156.28,155.08,155.23,72527.0
2022-07-28 10:00:00,155.24,155.62,154.6,154.62,77162.0,155.24,155.62,154.6,154.62,77162.0
2022-07-28 10:05:00,154.56,154.58,153.62,154.04,131165.0,154.56,154.58,153.62,154.04,131165.0
2022-07-28 10:10:00,154.09,154.25,153.25,153.68,106966.0,154.09,154.25,153.25,153.68,106966.0
2022-07-28 10:15:00,153.73,153.78,153.2,153.45,54131.0,153.73,153.78,153.2,153.45,54131.0
2022-07-28 10:20:00,153.45,153.7,153.1,153.48,92839.0,153.45,153.7,153.1,153.48,92839.0
2022-07-28 10:25:00,153.56,153.97,153.25,153.82,101797.0,153.56,153.97,153.25,153.82,101797.0
2022-07-28 10:30:00,153.75,154.29,153.57,154.24,72100.0,153.75,154.29,153.57,154.24,72100.0
2022-07-28 10:35:00,154.24,155.12,154.2,154.98,111626.0,154.24,155.12,154.2,154.98,111626.0
2022-07-28 10:40:00,154.98,155.43,154.84,155.24,89790.0,154.98,155.43,154.84,155.24,89790.0
2022-07-28 10:45:00,155.23,156.58,155.22,156.5,142737.0,155.23,156.58,155.22,156.5,142737.0
2022-07-28 10:50:00,156.49,157.12,156.45,157.1,113561.0,156.49,157.12,156.45,157.1,113561.0
2022-07-28 10:55:00,156.99,158.28,156.84,157.95,173978.0,156.99,158.28,156.84,157.95,173978.0
2022-07-28 11:00:00,157.99,158.78,157.68,158.11,185412.0,157.99,158.78,157.68,158.11,185412.0
2022-07-28 11:05:00,158.22,158.69,157.9,158.64,128160.0,158.22,158.69,157.9,158.64,128160.0
2022-07-28 11:10:00,158.66,159.77,158.59,159.71,199626.0,158.66,159.77,158.59,159.71,199626.0
2022-07-28 11:15:00,159.72,159.78,159.03,159.29,128721.0,159.72,159.78,159.03,159.29,128721.0
2022-07-28 11:20:00,159.34,159.95,159.16,159.86,150506.0,159.34,159.95,159.16,159.86,150506.0
2022-07-28 11:25:00,159.87,160.0,159.52,159.86,102737.0,159.87,160.0,159.52,159.86,102737.0
2022-07-28 11:30:00,159.83,159.92,159.31,159.65,79341.0,159.83,159.92,159.31,159.65,79341.0
2022-07-28 11:35:00,159.65,160.1,159.34,159.71,109592.0,159.65,160.1,159.34,159.71,109592.0
2022-07-28 11:40:00,159.73,159.91,159.52,159.9,70421.0,159.73,159.91,159.52,159.9,70421.0
2022-07-28 11:45:00,159.91,159.98,158.82,158.94,92919.0,159.91,159.98,158.82,158.94,92919.0
2022-07-28 11:50:00,159.0,159.03,158.79,158.87,77745.0,159.0,159.03,158.79,158.87,77745.0
2022-07-28 11:55:00,158.84,158.97,158.69,158.94,49801.0,158.84,158.97,158.69,158.94,49801.0
2022-07-28 12:00:00,158.93,159.13,158.75,159.05,75041.0,158.93,159.13,158.75,159.05,75041.0
2022-07-28 12:05:00,159.03,159.09,158.38,158.43,58434.0,159.03,159.09,158.38,158.43,58434.0
2022-07-28 12:10:00,158.39,158.87,158.31,158.73,26183.0,158.39,158.87,158.31,158.73,26183.0
2022-07-28 12:15:00,158.69,158.74,158.32,158.36,31520.0,158.69,158.74,158.32,158.36,31520.0
2022-07-28 12:20:00,158.38,158.63,158.16,158.5,36825.0,158.38,158.63,158.16,158.5,36825.0
2022-07-28 12:25:00,158.47,158.49,158.19,158.35,47355.0,158.47,158.49,158.19,158.35,47355.0
2022-07-28 12:30:00,158.37,158.47,158.15,158.25,29155.0,158.37,158.47,158.15,158.25,29155.0
2022-07-28 12:35:00,158.32,158.73,158.32,158.46,37179.0,158.32,158.73,158.32,158.46,37179.0
2022-07-28 12:40:00,158.49,158.49,158.16,158.23,25950.0,158.49,158.49,158.16,158.23,25950.0
2022-07-28 12:45:00,158.25,158.43,158.13,158.17,32716.0,158.25,158.43,158.13,158.17,32716.0
2022-07-28 12:50:00,158.16,158.42,158.09,158.42,33649.0,158.16,158.42,158.09,158.42,33649.0
2022-07-28 12:55:00,158.41,158.73,158.39,158.56,65464.0,158.41,158.73,158.39,158.56,65464.0
2022-07-28 13:00:00,158.57,158.65,158.43,158.52,27523.0,158.57,158.65,158.43,158.52,27523.0
2022-07-28 13:05:00,158.57,158.92,158.46,158.87,32927.0,158.57,158.92,158.46,158.87,32927.0
2022-07-28 13:10:00,158.89,159.1,158.88,159.06,61394.0,158.89,159.1,158.88,159.06,61394.0
2022-07-28 13:15:00,159.03,159.06,158.65,158.72,36547.0,159.03,159.06,158.65,158.72,36547.0
2022-07-28 13:20:00,158.76,158.99,158.56,158.64,39114.0,158.76,158.99,158.56,158.64,39114.0
2022-07-28 13:25:00,158.67,159.07,158.65,158.96,54780.0,158.67,159.07,158.65,158.96,54780.0
2022-07-28 13:30:00,158.95,159.22,158.9,159.22,34148.0,158.95,159.22,158.9,159.22,34148.0
2022-07-28 13:35:00,159.22,159.32,159.07,159.08,26158.0,159.22,159.32,159.07,159.08,26158.0
2022-07-28 13:40:00,159.09,159.2,158.76,158.89,42313.0,159.09,159.2,158.76,158.89,42313.0
2022-07-28 13:45:00,158.88,159.04,158.76,158.85,34543.0,158.88,159.04,158.76,158.85,34543.0
2022-07-28 13:50:00,158.83,159.08,158.62,158.88,112955.0,158.83,159.08,158.62,158.88,112955.0
2022-07-28 13:55:00,158.9,159.08,158.9,158.94,21932.0,158.9,159.08,158.9,158.94,21932.0
2022-07-28 14:00:00,158.95,159.1,158.79,159.03,103375.0,158.95,159.1,158.79,159.03,103375.0
2022-07-28 14:05:00,159.04,159.04,158.81,158.91,29758.0,159.04,159.04,158.81,158.91,29758.0
2022-07-28 14:10:00,158.93,159.14,158.7,158.86,46278.0,158.93,159.14,158.7,158.86,46278.0
2022-07-28 14:15:00,158.87,159.1,158.86,158.99,22521.0,158.87,159.1,158.86,158.99,22521.0
2022-07-28 14:20:00,158.94,158.96,158.81,158.95,31351.0,158.94,158.96,158.81,158.95,31351.0
2022-07-28 14:25:00,158.97,159.0,158.75,158.8,22577.0,158.97,159.0,158.75,158.8,22577.0
2022-07-28 14:30:00,158.83,158.91,158.63,158.64,19853.0,158.83,158.91,158.63,158.64,19853.0
2022-07-28 14:35:00,158.66,158.74,158.35,158.51,66512.0,158.66,158.74,158.35,158.51,66512.0
2022-07-28 14:40:00,158.54,158.58,158.38,158.4,46138.0,158.54,158.58,158.38,158.4,46138.0
2022-07-28 14:45:00,158.41,158.69,158.36,158.65,38641.0,158.41,158.69,158.36,158.65,38641.0
2022-07-28 14:50:00,158.68,158.89,158.52,158.83,28881.0,158.68,158.89,158.52,158.83,28881.0
2022-07-28 14:55:00,158.82,158.94,158.74,158.91,38211.0,158.82,158.94,158.74,158.91,38211.0
2022-07-28 15:00:00,158.91,159.24,158.83,159.2,50742.0,158.91,159.24,158.83,159.2,50742.0
2022-07-28 15:05:00,159.19,159.3,159.0,159.13,44487.0,159.19,159.3,159.0,159.13,44487.0
2022-07-28 15:10:00,159.15,159.34,159.14,159.34,36847.0,159.15,159.34,159.14,159.34,36847.0
2022-07-28 15:15:00,159.33,159.6,159.24,159.38,67252.0,159.33,159.6,159.24,159.38,67252.0
2022-07-28 15:20:00,159.4,159.5,159.28,159.39,34776.0,159.4,159.5,159.28,159.39,34776.0
2022-07-28 15:25:00,159.41,159.41,159.12,159.3,34005.0,159.41,159.41,159.12,159.3,34005.0
2022-07-28 15:30:00,159.27,159.27,158.8,158.94,102781.0,159.27,159.27,158.8,158.94,102781.0
2022-07-28 15:35:00,158.96,159.01,158.75,158.78,51804.0,158.96,159.01,158.75,158.78,51804.0
2022-07-28 15:40:00,158.8,158.99,158.78,158.96,38652.0,158.8,158.99,158.78,158.96,38652.0
2022-07-28 15:45:00,158.96,159.09,158.89,158.91,88536.0,158.96,159.09,158.89,158.91,88536.0
2022-07-28 15:50:00,158.92,159.17,158.84,159.02,147102.0,158.92,159.17,158.84,159.02,147102.0
2022-07-28 15:55:00,159.01,159.29,158.99,159.1,178076.0,159.01,159.29,158.99,159.1,178076.0
2022-07-29 09:30:00,157.95,158.05,156.25,156.34,285928.0,157.95,158.05,156.25,156.34,285928.0
2022-07-29 09:35:00,156.3,156.81,155.54,156.21,148558.0,156.3,156.81,155.54,156.21,148558.0
2022-07-29 09:40:00,156.33,157.01,156.15,156.49,131062.0,156.33,157.01,156.15,156.49,131062.0
2022-07-29 09:45:00,156.45,157.5,156.35,156.99,109762.0,156.45,157.5,156.35,156.99,109762.0
2022-07-29 09:50:00,156.93,157.8,156.8,157.76,63178.0,156.93,157.8,156.8,157.76,63178.0
2022-07-29 09:55:00,157.63,158.07,157.41,157.72,55253.0,157.63,158.07,157.41,157.72,55253.0
2022-07-29 10:00:00,157.68,158.19,157.42,157.93,73464.0,157.68,158.19,157.42,157.93,73464.0
2022-07-29 10:05:00,157.96,158.6,157.95,158.39,62217.0,157.96,158.6,157.95,158.39,62217.0
2022-07-29 10:10:00,158.35,158.77,158.27,158.63,44840.0,158.35,158.77,158.27,158.63,44840.0
2022-07-29 10:15:00,158.64,159.19,158.48,159.1,69366.0,158.64,159.19,158.48,159.1,69366.0
2022-07-29 10:20:00,159.12,159.3,158.86,159.12,77358.0,159.12,159.3,158.86,159.12,77358.0
2022-07-29 10:25:00,159.06,159.48,158.98,159.29,60971.0,159.06,159.48,158.98,159.29,60971.0
2022-07-29 10:30:00,159.33,159.39,158.4,158.58,77110.0,159.33,159.39,158.4,158.58,77110.0
2022-07-29 10:35:00,158.5,158.73,158.45,158.46,59289.0,158.5,158.73,158.45,158.46,59289.0
2022-07-29 10:40:00,158.53,159.75,158.51,158.99,174454.0,158.53,159.75,158.51,158.99,174454.0
2022-07-29 10:45:00,158.97,158.98,158.51,158.58,57870.0,158.97,158.98,158.51,158.58,57870.0
2022-07-29 10:50:00,158.58,158.69,158.27,158.48,56706.0,158.58,158.69,158.27,158.48,56706.0
2022-07-29 10:55:00,158.47,158.53,157.93,157.99,50307.0,158.47,158.53,157.93,157.99,50307.0
2022-07-29 11:00:00,157.99,158.22,157.88,158.03,53340.0,157.99,158.22,157.88,158.03,53340.0
2022-07-29 11:05:00,158.05,158.48,158.01,158.18,39947.0,158.05,158.48,158.01,158.18,39947.0
2022-07-29 11:10:00,158.14,158.17,157.85,157.93,40665.0,158.14,158.17,157.85,157.93,40665.0
2022-07-29 11:15:00,157.91,158.17,157.77,158.16,29487.0,157.91,158.17,157.77,158.16,29487.0
2022-07-29 11:20:00,158.15,158.32,157.7,157.71,27501.0,158.15,158.32,157.7,157.71,27501.0
2022-07-29 11:25:00,157.7,157.84,157.39,157.66,28898.0,157.7,157.84,157.39,157.66,28898.0
2022-07-29 11:30:00,157.56,157.85,157.56,157.82,21334.0,157.56,157.85,157.56,157.82,21334.0
2022-07-29 11:35:00,157.81,158.02,157.76,158.02,25983.0,157.81,158.02,157.76,158.02,25983.0
2022-07-29 11:40:00,158.02,158.29,157.92,158.29,18381.0,158.02,158.29,157.92,158.29,18381.0
2022-07-29 11:45:00,158.27,158.3,157.97,158.0,23888.0,158.27,158.3,157.97,158.0,23888.0
2022-07-29 11:50:00,158.02,158.05,157.79,157.91,19342.0,158.02,158.05,157.79,157.91,19342.0
2022-07-29 11:55:00,157.9,157.91,157.59,157.6,24107.0,157.9,157.91,157.59,157.6,24107.0
2022-07-29 12:00:00,157.61,157.95,157.57,157.75,36883.0,157.61,157.95,157.57,157.75,36883.0
2022-07-29 12:05:00,157.79,157.79,157.37,157.39,29145.0,157.79,157.79,157.37,157.39,29145.0
2022-07-29 12:10:00,157.45,157.77,157.44,157.61,16184.0,157.45,157.77,157.44,157.61,16184.0
2022-07-29 12:15:00,157.61,158.11,157.59,157.93,23772.0,157.61,158.11,157.59,157.93,23772.0
2022-07-29 12:20:00,157.9,158.11,157.86,158.08,28249.0,157.9,158.11,157.86,158.08,28249.0
2022-07-29 12:25:00,158.02,158.36,157.93,158.31,22994.0,158.02,158.36,157.93,158.31,22994.0
2022-07-29 12:30:00,158.34,158.38,157.88,157.95,32595.0,158.34,158.38,157.88,157.95,32595.0
2022-07-29 12:35:00,157.92,157.92,157.6,157.81,31920.0,157.92,157.92,157.6,157.81,31920.0
2022-07-29 12:40:00,157.79,158.2,157.77,158.19,21826.0,157.79,158.2,157.77,158.19,21826.0
2022-07-29 12:45:00,158.22,158.24,157.98,157.99,21759.0,158.22,158.24,157.98,157.99,21759.0
2022-07-29 12:50:00,157.96,158.23,157.79,158.18,38888.0,157.96,158.23,157.79,158.18,38888.0
2022-07-29 12:55:00,158.2,158.44,158.16,158.24,40742.0,158.2,158.44,158.16,158.24,40742.0
2022-07-29 13:00:00,158.26,158.42,158.15,158.36,21091.0,158.26,158.42,158.15,158.36,21091.0
2022-07-29 13:05:00,158.32,158.46,158.19,158.39,22682.0,158.32,158.46,158.19,158.39,22682.0
2022-07-29 13:10:00,158.34,158.45,158.29,158.45,15269.0,158.34,158.45,158.29,158.45,15269.0
2022-07-29 13:15:00,158.41,158.48,158.29,158.41,29217.0,158.41,158.48,158.29,158.41,29217.0
2022-07-29 13:20:00,158.38,158.54,158.32,158.5,25184.0,158.38,158.54,158.32,158.5,25184.0
2022-07-29 13:25:00,158.45,158.53,158.22,158.27,24113.0,158.45,158.53,158.22,158.27,24113.0
2022-07-29 13:30:00,158.26,158.43,158.26,158.33,17157.0,158.26,158.43,158.26,158.33,17157.0
2022-07-29 13:35:00,158.37,158.54,158.27,158.51,61884.0,158.37,158.54,158.27,158.51,61884.0
2022-07-29 13:40:00,158.5,158.63,158.42,158.62,28855.0,158.5,158.63,158.42,158.62,28855.0
2022-07-29 13:45:00,158.62,158.81,158.59,158.8,28692.0,158.62,158.81,158.59,158.8,28692.0
2022-07-29 13:50:00,158.76,158.99,158.73,158.89,37959.0,158.76,158.99,158.73,158.89,37959.0
2022-07-29 13:55:00,158.91,159.19,158.85,158.97,61541.0,158.91,159.19,158.85,158.97,61541.0
2022-07-29 14:00:00,159.05,159.08,158.82,158.98,31234.0,159.05,159.08,158.82,158.98,31234.0
2022-07-29 14:05:00,158.92,159.23,158.92,159.17,34012.0,158.92,159.23,158.92,159.17,34012.0
2022-07-29 14:10:00,159.16,159.54,159.16,159.49,40078.0,159.16,159.54,159.16,159.49,40078.0
2022-07-29 14:15:00,159.51,159.61,159.34,159.45,37834.0,159.51,159.61,159.34,159.45,37834.0
2022-07-29 14:20:00,159.49,159.56,159.4,159.48,21914.0,159.49,159.56,159.4,159.48,21914.0
2022-07-29 14:25:00,159.48,159.53,159.19,159.44,44821.0,159.48,159.53,159.19,159.44,44821.0
2022-07-29 14:30:00,159.46,159.6,159.37,159.45,38427.0,159.46,159.6,159.37,159.45,38427.0
2022-07-29 14:35:00,159.47,159.72,159.47,159.55,39954.0,159.47,159.72,159.47,159.55,39954.0
2022-07-29 14:40:00,159.54,159.55,159.38,159.54,26141.0,159.54,159.55,159.38,159.54,26141.0
2022-07-29 14:45:00,159.54,159.7,159.43,159.55,26659.0,159.54,159.7,159.43,159.55,26659.0
2022-07-29 14:50:00,159.56,159.58,159.38,159.44,18596.0,159.56,159.58,159.38,159.44,18596.0
2022-07-29 14:55:00,159.43,159.47,159.25,159.47,37756.0,159.43,159.47,159.25,159.47,37756.0
2022-07-29 15:00:00,159.49,159.64,159.44,159.6,22497.0,159.49,159.64,159.44,159.6,22497.0
2022-07-29 15:05:00,159.57,159.62,159.43,159.47,20961.0,159.57,159.62,159.43,159.47,20961.0
2022-07-29 15:10:00,159.42,159.6,159.41,159.57,17616.0,159.42,159.6,159.41,159.57,17616.0
2022-07-29 15:15:00,159.6,159.6,159.35,159.53,12518.0,159.6,159.6,159.35,159.53,12518.0
2022-07-29 15:20:00,159.48,159.67,159.48,159.61,24007.0,159.48,159.67,159.48,159.61,24007.0
2022-07-29 15:25:00,159.63,159.8,159.61,159.76,36550.0,159.63,159.8,159.61,159.76,36550.0
2022-07-29 15:30:00,159.78,159.84,159.63,159.77,39052.0,159.78,159.84,159.63,159.77,39052.0
2022-07-29 15:35:00,159.77,159.77,159.56,159.59,58899.0,159.77,159.77,159.56,159.59,58899.0
2022-07-29 15:40:00,159.53,159.55,159.33,159.44,55734.0,159.53,159.55,159.33,159.44,55734.0
2022-07-29 15:45:00,159.42,159.68,159.4,159.63,45790.0,159.42,159.68,159.4,159.63,45790.0
2022-07-29 15:50:00,159.63,159.71,159.33,159.36,54900.0,159.63,159.71,159.33,159.36,54900.0
2022-07-29 15:55:00,159.36,159.59,159.25,159.35,184297.0,159.36,159.59,159.25,159.35,184297.0
2022-08-01 09:30:00,165.95,167.48,164.25,164.91,1175284.0,165.95,167.48,164.25,164.91,1175284.0
2022-08-01 09:35:00,164.76,168.19,164.74,165.86,850537.0,164.76,168.19,164.74,165.86,850537.0
2022-08-01 09:40:00,165.8,167.46,165.37,167.11,564452.0,165.8,167.46,165.37,167.11,564452.0
2022-08-01 09:45:00,167.13,167.67,166.25,166.63,343298.0,167.13,167.67,166.25,166.63,343298.0
2022-08-01 09:50:00,166.53,167.39,166.25,166.29,234479.0,166.53,167.39,166.25,166.29,234479.0
2022-08-01 09:55:00,166.25,166.87,166.06,166.36,199382.0,166.25,166.87,166.06,166.36,199382.0
2022-08-01 10:00:00,166.36,168.54,166.27,168.31,605273.0,166.36,168.54,166.27,168.31,605273.0
2022-08-01 10:05:00,168.21,169.69,168.19,168.9,509844.0,168.21,169.69,168.19,168.9,509844.0
2022-08-01 10:10:00,168.89,169.95,168.65,169.28,470139.0,168.89,169.95,168.65,169.28,470139.0
2022-08-01 10:15:00,169.25,169.34,168.25,168.34,251285.0,169.25,169.34,168.25,168.34,251285.0
2022-08-01 10:20:00,168.35,169.57,168.24,168.82,283706.0,168.35,169.57,168.24,168.82,283706.0
2022-08-01 10:25:00,168.75,169.19,167.91,168.81,299057.0,168.75,169.19,167.91,168.81,299057.0
2022-08-01 10:30:00,168.85,169.45,167.93,167.93,216039.0,168.85,169.45,167.93,167.93,216039.0
2022-08-01 10:35:00,167.9,168.38,167.55,168.0,196050.0,167.9,168.38,167.55,168.0,196050.0
2022-08-01 10:40:00,168.0,168.5,167.75,168.31,173900.0,168.0,168.5,167.75,168.31,173900.0
2022-08-01 10:45:00,168.35,169.1,168.05,168.96,172984.0,168.35,169.1,168.05,168.96,172984.0
2022-08-01 10:50:00,169.0,169.63,168.99,169.51,223710.0,169.0,169.63,168.99,169.51,223710.0
2022-08-01 10:55:00,169.5,170.14,169.35,169.96,338698.0,169.5,170.14,169.35,169.96,338698.0
2022-08-01 11:00:00,169.97,170.4,169.53,170.0,222403.0,169.97,170.4,169.53,170.0,222403.0
2022-08-01 11:05:00,170.0,170.34,169.6,170.04,220950.0,170.0,170.34,169.6,170.04,220950.0
2022-08-01 11:10:00,170.09,170.15,169.28,169.9,179405.0,170.09,170.15,169.28,169.9,179405.0
2022-08-01 11:15:00,169.89,169.94,169.12,169.28,160277.0,169.89,169.94,169.12,169.28,160277.0
2022-08-01 11:20:00,169.24,170.1,169.24,170.02,159930.0,169.24,170.1,169.24,170.02,159930.0
2022-08-01 11:25:00,170.0,170.72,169.86,170.65,208184.0,170.0,170.72,169.86,170.65,208184.0
2022-08-01 11:30:00,170.68,170.68,169.56,169.89,166995.0,170.68,170.68,169.56,169.89,166995.0
2022-08-01 11:35:00,169.91,170.02,169.33,169.63,101996.0,169.91,170.02,169.33,169.63,101996.0
2022-08-01 11:40:00,169.62,170.36,169.52,170.31,102208.0,169.62,170.36,169.52,170.31,102208.0
2022-08-01 11:45:00,170.3,170.86,170.28,170.81,154543.0,170.3,170.86,170.28,170.81,154543.0
2022-08-01 11:50:00,170.78,171.16,170.74,170.83,222250.0,170.78,171.16,170.74,170.83,222250.0
2022-08-01 11:55:00,170.83,171.34,170.59,171.08,158437.0,170.83,171.34,170.59,171.08,158437.0
2022-08-01 12:00:00,171.03,171.36,170.94,171.28,154961.0,171.03,171.36,170.94,171.28,154961.0
2022-08-01 12:05:00,171.33,171.76,171.1,171.31,190861.0,171.33,171.76,171.1,171.31,190861.0
2022-08-01 12:10:00,171.33,171.5,170.63,170.8,129697.0,171.33,171.5,170.63,170.8,129697.0
2022-08-01 12:15:00,170.8,170.99,170.53,170.61,143138.0,170.8,170.99,170.53,170.61,143138.0
2022-08-01 12:20:00,170.6,171.17,170.58,171.0,81544.0,170.6,171.17,170.58,171.0,81544.0
2022-08-01 12:25:00,170.97,171.02,170.64,170.9,71904.0,170.97,171.02,170.64,170.9,71904.0
2022-08-01 12:30:00,170.9,171.0,170.49,170.75,51284.0,170.9,171.0,170.49,170.75,51284.0
2022-08-01 12:35:00,170.75,170.84,170.46,170.74,61253.0,170.75,170.84,170.46,170.74,61253.0
2022-08-01 12:40:00,170.67,170.82,170.32,170.55,55586.0,170.67,170.82,170.32,170.55,55586.0
2022-08-01 12:45:00,170.57,170.6,169.89,169.95,91320.0,170.57,170.6,169.89,169.95,91320.0
2022-08-01 12:50:00,169.9,170.12,169.51,169.87,130152.0,169.9,170.12,169.51,169.87,130152.0
2022-08-01 12:55:00,169.84,169.93,169.39,169.81,113015.0,169.84,169.93,169.39,169.81,113015.0
2022-08-01 13:00:00,169.82,169.89,169.33,169.35,115877.0,169.82,169.89,169.33,169.35,115877.0
2022-08-01 13:05:00,169.35,169.83,169.08,169.8,136480.0,169.35,169.83,169.08,169.8,136480.0
2022-08-01 13:10:00,169.81,169.82,169.16,169.59,85909.0,169.81,169.82,169.16,169.59,85909.0
2022-08-01 13:15:00,169.65,169.77,168.88,168.97,79942.0,169.65,169.77,168.88,168.97,79942.0
2022-08-01 13:20:00,168.97,169.12,168.53,169.1,133113.0,168.97,169.12,168.53,169.1,133113.0
2022-08-01 13:25:00,169.13,169.21,168.6,168.77,62608.0,169.13,169.21,168.6,168.77,62608.0
2022-08-01 13:30:00,168.71,169.0,168.51,168.53,55870.0,168.71,169.0,168.51,168.53,55870.0
2022-08-01 13:35:00,168.52,169.1,168.44,169.0,97286.0,168.52,169.1,168.44,169.0,97286.0
2022-08-01 13:40:00,169.01,169.17,168.46,168.61,70965.0,169.01,169.17,168.46,168.61,70965.0
2022-08-01 13:45:00,168.63,168.77,168.21,168.72,78991.0,168.63,168.77,168.21,168.72,78991.0
2022-08-01 13:50:00,168.69,168.9,168.37,168.69,87837.0,168.69,168.9,168.37,168.69,87837.0
2022-08-01 13:55:00,168.7,169.28,168.6,169.14,90871.0,168.7,169.28,168.6,169.14,90871.0
2022-08-01 14:00:00,169.14,169.62,168.99,169.59,99751.0,169.14,169.62,168.99,169.59,99751.0
2022-08-01 14:05:00,169.58,170.09,169.41,170.03,118535.0,169.58,170.09,169.41,170.03,118535.0
2022-08-01 14:10:00,170.0,170.09,169.59,170.0,92137.0,170.0,170.09,169.59,170.0,92137.0
2022-08-01 14:15:00,170.03,170.29,169.68,169.88,83673.0,170.03,170.29,169.68,169.88,83673.0
2022-08-01 14:20:00,169.85,170.16,169.8,170.16,64438.0,169.85,170.16,169.8,170.16,64438.0
2022-08-01 14:25:00,170.13,170.17,169.73,169.87,58008.0,170.13,170.17,169.73,169.87,58008.0
2022-08-01 14:30:00,169.87,169.9,169.61,169.69,53710.0,169.87,169.9,169.61,169.69,53710.0
2022-08-01 14:35:00,169.68,169.74,169.37,169.69,74208.0,169.68,169.74,169.37,169.69,74208.0
2022-08-01 14:40:00,169.7,169.91,169.64,169.83,88410.0,169.7,169.91,169.64,169.83,88410.0
2022-08-01 14:45:00,169.8,169.82,169.04,169.41,88173.0,169.8,169.82,169.04,169.41,88173.0
2022-08-01 14:50:00,169.28,169.72,169.28,169.65,42969.0,169.28,169.72,169.28,169.65,42969.0
2022-08-01 14:55:00,169.64,170.25,169.56,170.16,98778.0,169.64,170.25,169.56,170.16,98778.0
2022-08-01 15:00:00,170.15,170.19,169.62,169.68,68418.0,170.15,170.19,169.62,169.68,68418.0
2022-08-01 15:05:00,169.68,169.82,169.54,169.66,47824.0,169.68,169.82,169.54,169.66,47824.0
2022-08-01 15:10:00,169.65,169.65,169.24,169.4,69651.0,169.65,169.65,169.24,169.4,69651.0
2022-08-01 15:15:00,169.44,169.5,169.19,169.24,36170.0,169.44,169.5,169.19,169.24,36170.0
2022-08-01 15:20:00,169.25,169.25,168.74,168.97,134794.0,169.25,169.25,168.74,168.97,134794.0
2022-08-01 15:25:00,168.96,168.97,168.76,168.91,53811.0,168.96,168.97,168.76,168.91,53811.0
2022-08-01 15:30:00,168.91,169.52,168.81,169.44,100811.0,168.91,169.52,168.81,169.44,100811.0
2022-08-01 15:35:00,169.42,169.45,169.18,169.28,57756.0,169.42,169.45,169.18,169.28,57756.0
2022-08-01 15:40:00,169.29,169.5,169.06,169.09,82684.0,169.29,169.5,169.06,169.09,82684.0
2022-08-01 15:45:00,169.09,169.52,168.98,169.24,120466.0,169.09,169.52,168.98,169.24,120466.0
2022-08-01 15:50:00,169.34,169.43,169.06,169.09,174826.0,169.34,169.43,169.06,169.09,174826.0
2022-08-01 15:55:00,169.07,169.15,168.93,169.1,348900.0,169.07,169.15,168.93,169.1,348900.0
2022-08-02 09:30:00,167.0,167.33,165.24,165.58,440052.0,167.0,167.33,165.24,165.58,440052.0
2022-08-02 09:35:00,165.48,165.62,164.03,164.21,440184.0,165.48,165.62,164.03,164.21,440184.0
2022-08-02 09:40:00,164.23,165.21,164.01,164.61,341687.0,164.23,165.21,164.01,164.61,341687.0
2022-08-02 09:45:00,164.63,165.46,164.36,164.36,217812.0,164.63,165.46,164.36,164.36,217812.0
2022-08-02 09:50:00,164.45,165.26,164.02,164.11,203256.0,164.45,165.26,164.02,164.11,203256.0
2022-08-02 09:55:00,164.08,164.39,163.6,163.98,275536.0,164.08,164.39,163.6,163.98,275536.0
2022-08-02 10:00:00,164.03,164.15,163.3,163.8,240854.0,164.03,164.15,163.3,163.8,240854.0
2022-08-02 10:05:00,163.82,164.55,163.67,164.35,163376.0,163.82,164.55,163.67,164.35,163376.0
2022-08-02 10:10:00,164.29,164.93,163.9,164.66,160214.0,164.29,164.93,163.9,164.66,160214.0
2022-08-02 10:15:00,164.64,164.87,164.25,164.7,114172.0,164.64,164.87,164.25,164.7,114172.0
2022-08-02 10:20:00,164.71,164.8,163.75,163.84,134996.0,164.71,164.8,163.75,163.84,134996.0
2022-08-02 10:25:00,163.84,164.13,163.33,164.13,158960.0,163.84,164.13,163.33,164.13,158960.0
2022-08-02 10:30:00,164.16,164.28,163.67,163.72,114206.0,164.16,164.28,163.67,163.72,114206.0
2022-08-02 10:35:00,163.74,164.12,163.43,164.07,88240.0,163.74,164.12,163.43,164.07,88240.0
2022-08-02 10:40:00,164.07,164.18,163.75,163.99,107119.0,164.07,164.18,163.75,163.99,107119.0
2022-08-02 10:45:00,164.01,164.15,163.64,163.95,115385.0,164.01,164.15,163.64,163.95,115385.0
2022-08-02 10:50:00,163.93,164.49,163.64,164.39,126710.0,163.93,164.49,163.64,164.39,126710.0
2022-08-02 10:55:00,164.38,164.89,164.05,164.65,129357.0,164.38,164.89,164.05,164.65,129357.0
2022-08-02 11:00:00,164.63,164.79,164.12,164.4,81765.0,164.63,164.79,164.12,164.4,81765.0
2022-08-02 11:05:00,164.37,164.64,164.15,164.64,55334.0,164.37,164.64,164.15,164.64,55334.0
2022-08-02 11:10:00,164.65,164.77,164.44,164.55,52568.0,164.65,164.77,164.44,164.55,52568.0
2022-08-02 11:15:00,164.54,165.17,164.53,164.98,117129.0,164.54,165.17,164.53,164.98,117129.0
2022-08-02 11:20:00,164.98,165.2,164.63,165.03,87398.0,164.98,165.2,164.63,165.03,87398.0
2022-08-02 11:25:00,164.99,165.8,164.94,165.79,122072.0,164.99,165.8,164.94,165.79,122072.0
2022-08-02 11:30:00,165.8,165.88,165.26,165.49,97016.0,165.8,165.88,165.26,165.49,97016.0
2022-08-02 11:35:00,165.51,165.94,165.49,165.86,63505.0,165.51,165.94,165.49,165.86,63505.0
2022-08-02 11:40:00,165.84,166.22,165.71,166.13,80262.0,165.84,166.22,165.71,166.13,80262.0
2022-08-02 11:45:00,166.08,166.2,165.98,166.16,38562.0,166.08,166.2,165.98,166.16,38562.0
2022-08-02 11:50:00,166.16,166.39,166.02,166.23,55053.0,166.16,166.39,166.02,166.23,55053.0
2022-08-02 11:55:00,166.23,166.24,165.9,165.9,61071.0,166.23,166.24,165.9,165.9,61071.0
2022-08-02 12:00:00,165.9,166.4,165.89,166.34,67838.0,165.9,166.4,165.89,166.34,67838.0
2022-08-02 12:05:00,166.31,166.32,166.02,166.14,30447.0,166.31,166.32,166.02,166.14,30447.0
2022-08-02 12:10:00,166.13,166.53,166.06,166.43,45682.0,166.13,166.53,166.06,166.43,45682.0
2022-08-02 12:15:00,166.44,166.64,166.27,166.43,60376.0,166.44,166.64,166.27,166.43,60376.0
2022-08-02 12:20:00,166.41,166.89,166.38,166.85,98095.0,166.41,166.89,166.38,166.85,98095.0
2022-08-02 12:25:00,166.82,166.9,166.5,166.7,63880.0,166.82,166.9,166.5,166.7,63880.0
2022-08-02 12:30:00,166.71,167.0,166.62,166.7,63365.0,166.71,167.0,166.62,166.7,63365.0
2022-08-02 12:35:00,166.68,166.92,166.5,166.91,58638.0,166.68,166.92,166.5,166.91,58638.0
2022-08-02 12:40:00,166.86,167.08,166.78,166.84,41494.0,166.86,167.08,166.78,166.84,41494.0
2022-08-02 12:45:00,166.8,166.81,166.44,166.6,61042.0,166.8,166.81,166.44,166.6,61042.0
2022-08-02 12:50:00,166.59,166.65,166.01,166.02,72785.0,166.59,166.65,166.01,166.02,72785.0
2022-08-02 12:55:00,166.02,166.3,165.94,166.25,69407.0,166.02,166.3,165.94,166.25,69407.0
2022-08-02 13:00:00,166.27,166.34,165.93,166.15,40186.0,166.27,166.34,165.93,166.15,40186.0
2022-08-02 13:05:00,166.15,166.15,165.76,166.06,42544.0,166.15,166.15,165.76,166.06,42544.0
2022-08-02 13:10:00,166.03,166.17,165.95,166.0,34876.0,166.03,166.17,165.95,166.0,34876.0
2022-08-02 13:15:00,166.03,166.2,165.96,165.97,18469.0,166.03,166.2,165.96,165.97,18469.0
2022-08-02 13:20:00,165.95,166.03,165.76,165.81,23484.0,165.95,166.03,165.76,165.81,23484.0
2022-08-02 13:25:00,165.8,165.86,165.02,165.1,110441.0,165.8,165.86,165.02,165.1,110441.0
2022-08-02 13:30:00,165.06,165.1,164.35,164.35,99648.0,165.06,165.1,164.35,164.35,99648.0
2022-08-02 13:35:00,164.39,164.53,164.22,164.5,64289.0,164.39,164.53,164.22,164.5,64289.0
2022-08-02 13:40:00,164.49,164.89,164.4,164.68,75387.0,164.49,164.89,164.4,164.68,75387.0
2022-08-02 13:45:00,164.65,164.75,164.45,164.52,34541.0,164.65,164.75,164.45,164.52,34541.0
2022-08-02 13:50:00,164.55,164.87,164.25,164.85,62284.0,164.55,164.87,164.25,164.85,62284.0
2022-08-02 13:55:00,164.85,165.07,164.82,165.0,57575.0,164.85,165.07,164.82,165.0,57575.0
2022-08-02 14:00:00,164.99,165.1,164.35,164.59,84248.0,164.99,165.1,164.35,164.59,84248.0
2022-08-02 14:05:00,164.57,165.18,164.54,165.15,42256.0,164.57,165.18,164.54,165.15,42256.0
2022-08-02 14:10:00,165.18,165.21,164.78,164.82,51182.0,165.18,165.21,164.78,164.82,51182.0
2022-08-02 14:15:00,164.76,164.79,164.52,164.58,34547.0,164.76,164.79,164.52,164.58,34547.0
2022-08-02 14:20:00,164.61,165.17,164.58,164.93,34887.0,164.61,165.17,164.58,164.93,34887.0
2022-08-02 14:25:00,164.93,165.2,164.9,165.14,30135.0,164.93,165.2,164.9,165.14,30135.0
2022-08-02 14:30:00,165.11,165.4,165.08,165.13,42121.0,165.11,165.4,165.08,165.13,42121.0
2022-08-02 14:35:00,165.14,165.2,164.79,164.82,53603.0,165.14,165.2,164.79,164.82,53603.0
2022-08-02 14:40:00,164.88,164.97,164.71,164.84,34308.0,164.88,164.97,164.71,164.84,34308.0
2022-08-02 14:45:00,164.81,164.81,164.43,164.7,62417.0,164.81,164.81,164.43,164.7,62417.0
2022-08-02 14:50:00,164.72,164.84,164.32,164.49,59107.0,164.72,164.84,164.32,164.49,59107.0
2022-08-02 14:55:00,164.47,164.5,164.1,164.25,65908.0,164.47,164.5,164.1,164.25,65908.0
2022-08-02 15:00:00,164.24,164.42,164.16,164.34,50376.0,164.24,164.42,164.16,164.34,50376.0
2022-08-02 15:05:00,164.33,164.43,164.21,164.26,36337.0,164.33,164.43,164.21,164.26,36337.0
2022-08-02 15:10:00,164.23,164.34,164.11,164.31,33651.0,164.23,164.34,164.11,164.31,33651.0
2022-08-02 15:15:00,164.35,164.37,163.81,163.93,95792.0,164.35,164.37,163.81,163.93,95792.0
2022-08-02 15:20:00,163.92,164.22,163.81,164.04,53128.0,163.92,164.22,163.81,164.04,53128.0
2022-08-02 15:25:00,164.04,164.31,163.89,164.29,72421.0,164.04,164.31,163.89,164.29,72421.0
2022-08-02 15:30:00,164.27,164.33,163.94,164.09,81249.0,164.27,164.33,163.94,164.09,81249.0
2022-08-02 15:35:00,164.07,164.34,163.83,163.85,80595.0,164.07,164.34,163.83,163.85,80595.0
2022-08-02 15:40:00,163.86,163.93,163.72,163.92,119497.0,163.86,163.93,163.72,163.92,119497.0
2022-08-02 15:45:00,163.91,164.0,163.52,163.56,112600.0,163.91,164.0,163.52,163.56,112600.0
2022-08-02 15:50:00,163.53,163.76,163.47,163.5,129153.0,163.53,163.76,163.47,163.5,129153.0
2022-08-02 15:55:00,163.48,163.53,163.14,163.35,260443.0,163.48,163.53,163.14,163.35,260443.0
2022-08-03 09:30:00,164.51,164.55,162.33,163.37,274034.0,164.51,164.55,162.33,163.37,274034.0
2022-08-03 09:35:00,163.39,163.99,163.12,163.58,152583.0,163.39,163.99,163.12,163.58,152583.0
2022-08-03 09:40:00,163.55,164.18,163.02,163.91,150192.0,163.55,164.18,163.02,163.91,150192.0
2022-08-03 09:45:00,163.93,164.44,163.64,163.9,144668.0,163.93,164.44,163.64,163.9,144668.0
2022-08-03 09:50:00,163.96,164.13,163.26,163.6,74646.0,163.96,164.13,163.26,163.6,74646.0
2022-08-03 09:55:00,163.63,163.97,163.31,163.62,81718.0,163.63,163.97,163.31,163.62,81718.0
2022-08-03 10:00:00,163.64,164.29,163.12,163.86,95664.0,163.64,164.29,163.12,163.86,95664.0
2022-08-03 10:05:00,163.94,164.58,163.7,164.58,93414.0,163.94,164.58,163.7,164.58,93414.0
2022-08-03 10:10:00,164.61,165.32,164.51,165.18,148839.0,164.61,165.32,164.51,165.18,148839.0
2022-08-03 10:15:00,165.17,165.38,164.06,164.13,129244.0,165.17,165.38,164.06,164.13,129244.0
2022-08-03 10:20:00,164.12,164.3,163.93,164.25,47797.0,164.12,164.3,163.93,164.25,47797.0
2022-08-03 10:25:00,164.25,164.98,163.9,164.85,75879.0,164.25,164.98,163.9,164.85,75879.0
2022-08-03 10:30:00,164.79,165.01,164.35,164.38,44586.0,164.79,165.01,164.35,164.38,44586.0
2022-08-03 10:35:00,164.35,164.39,163.86,164.07,43737.0,164.35,164.39,163.86,164.07,43737.0
2022-08-03 10:40:00,164.05,164.11,163.56,163.68,52045.0,164.05,164.11,163.56,163.68,52045.0
2022-08-03 10:45:00,163.68,164.03,163.53,163.9,39562.0,163.68,164.03,163.53,163.9,39562.0
2022-08-03 10:50:00,163.93,163.96,163.33,163.47,51060.0,163.93,163.96,163.33,163.47,51060.0
2022-08-03 10:55:00,163.45,163.89,163.44,163.62,48982.0,163.45,163.89,163.44,163.62,48982.0
2022-08-03 11:00:00,163.69,164.16,163.56,163.66,59216.0,163.69,164.16,163.56,163.66,59216.0
2022-08-03 11:05:00,163.71,164.12,163.68,164.05,40472.0,163.71,164.12,163.68,164.05,40472.0
2022-08-03 11:10:00,164.06,164.72,163.95,164.43,72275.0,164.06,164.72,163.95,164.43,72275.0
2022-08-03 11:15:00,164.42,164.57,164.04,164.04,58130.0,164.42,164.57,164.04,164.04,58130.0
2022-08-03 11:20:00,164.02,164.6,163.89,164.34,54386.0,164.02,164.6,163.89,164.34,54386.0
2022-08-03 11:25:00,164.33,164.71,164.31,164.44,75756.0,164.33,164.71,164.31,164.44,75756.0
2022-08-03 11:30:00,164.43,164.59,164.18,164.53,44585.0,164.43,164.59,164.18,164.53,44585.0
2022-08-03 11:35:00,164.54,164.72,164.4,164.71,41993.0,164.54,164.72,164.4,164.71,41993.0
2022-08-03 11:40:00,164.75,165.08,164.61,164.93,96147.0,164.75,165.08,164.61,164.93,96147.0
2022-08-03 11:45:00,164.95,165.08,164.68,164.74,40311.0,164.95,165.08,164.68,164.74,40311.0
2022-08-03 11:50:00,164.72,164.76,164.45,164.59,34403.0,164.72,164.76,164.45,164.59,34403.0
2022-08-03 11:55:00,164.62,164.79,164.46,164.65,38218.0,164.62,164.79,164.46,164.65,38218.0
2022-08-03 12:00:00,164.65,164.67,164.33,164.41,38547.0,164.65,164.67,164.33,164.41,38547.0
2022-08-03 12:05:00,164.4,164.48,164.21,164.25,25479.0,164.4,164.48,164.21,164.25,25479.0
2022-08-03 12:10:00,164.27,164.27,163.91,164.16,46628.0,164.27,164.27,163.91,164.16,46628.0
2022-08-03 12:15:00,164.17,164.45,164.08,164.45,19629.0,164.17,164.45,164.08,164.45,19629.0
2022-08-03 12:20:00,164.42,164.9,164.41,164.9,46250.0,164.42,164.9,164.41,164.9,46250.0
2022-08-03 12:25:00,164.88,165.23,164.84,164.89,88397.0,164.88,165.23,164.84,164.89,88397.0
2022-08-03 12:30:00,164.89,164.89,164.55,164.82,31754.0,164.89,164.89,164.55,164.82,31754.0
2022-08-03 12:35:00,164.83,165.0,164.77,164.95,27105.0,164.83,165.0,164.77,164.95,27105.0
2022-08-03 12:40:00,164.92,165.05,164.84,164.91,26031.0,164.92,165.05,164.84,164.91,26031.0
2022-08-03 12:45:00,164.9,165.19,164.87,165.06,33196.0,164.9,165.19,164.87,165.06,33196.0
2022-08-03 12:50:00,165.03,165.37,164.97,165.26,57980.0,165.03,165.37,164.97,165.26,57980.0
2022-08-03 12:55:00,165.23,165.3,164.96,164.98,48454.0,165.23,165.3,164.96,164.98,48454.0
2022-08-03 13:00:00,164.97,165.18,164.96,165.13,29027.0,164.97,165.18,164.96,165.13,29027.0
2022-08-03 13:05:00,165.14,165.18,165.03,165.1,25101.0,165.14,165.18,165.03,165.1,25101.0
2022-08-03 13:10:00,165.12,165.44,165.04,165.36,52662.0,165.12,165.44,165.04,165.36,52662.0
2022-08-03 13:15:00,165.36,165.45,165.23,165.28,57121.0,165.36,165.45,165.23,165.28,57121.0
2022-08-03 13:20:00,165.21,165.3,165.03,165.07,33326.0,165.21,165.3,165.03,165.07,33326.0
2022-08-03 13:25:00,165.05,165.2,164.9,165.17,38708.0,165.05,165.2,164.9,165.17,38708.0
2022-08-03 13:30:00,165.2,165.47,165.2,165.31,45081.0,165.2,165.47,165.2,165.31,45081.0
2022-08-03 13:35:00,165.29,165.36,165.17,165.18,30827.0,165.29,165.36,165.17,165.18,30827.0
2022-08-03 13:40:00,165.18,165.23,164.85,165.0,74318.0,165.18,165.23,164.85,165.0,74318.0
2022-08-03 13:45:00,165.0,165.17,164.83,165.17,44887.0,165.0,165.17,164.83,165.17,44887.0
2022-08-03 13:50:00,165.16,165.59,165.05,165.5,65282.0,165.16,165.59,165.05,165.5,65282.0
2022-08-03 13:55:00,165.55,165.64,165.3,165.61,39991.0,165.55,165.64,165.3,165.61,39991.0
2022-08-03 14:00:00,165.59,165.77,165.39,165.7,56298.0,165.59,165.77,165.39,165.7,56298.0
2022-08-03 14:05:00,165.74,166.28,165.73,166.28,73109.0,165.74,166.28,165.73,166.28,73109.0
2022-08-03 14:10:00,166.28,166.37,166.22,166.34,49278.0,166.28,166.37,166.22,166.34,49278.0
2022-08-03 14:15:00,166.33,166.7,166.33,166.58,64919.0,166.33,166.7,166.33,166.58,64919.0
2022-08-03 14:20:00,166.59,166.86,166.56,166.63,49064.0,166.59,166.86,166.56,166.63,49064.0
2022-08-03 14:25:00,166.64,166.74,166.53,166.59,42417.0,166.64,166.74,166.53,166.59,42417.0
2022-08-03 14:30:00,166.61,166.63,166.37,166.5,35145.0,166.61,166.63,166.37,166.5,35145.0
2022-08-03 14:35:00,166.5,166.58,166.35,166.45,43475.0,166.5,166.58,166.35,166.45,43475.0
2022-08-03 14:40:00,166.45,166.54,166.22,166.34,44886.0,166.45,166.54,166.22,166.34,44886.0
2022-08-03 14:45:00,166.31,166.54,166.15,166.52,35086.0,166.31,166.54,166.15,166.52,35086.0
2022-08-03 14:50:00,166.5,166.53,166.37,166.5,32093.0,166.5,166.53,166.37,166.5,32093.0
2022-08-03 14:55:00,166.5,166.58,166.23,166.29,39484.0,166.5,166.58,166.23,166.29,39484.0
2022-08-03 15:00:00,166.26,166.35,166.13,166.3,39468.0,166.26,166.35,166.13,166.3,39468.0
2022-08-03 15:05:00,166.31,166.6,166.28,166.53,31091.0,166.31,166.6,166.28,166.53,31091.0
2022-08-03 15:10:00,166.51,166.53,166.28,166.32,23955.0,166.51,166.53,166.28,166.32,23955.0
2022-08-03 15:15:00,166.33,166.4,166.15,166.26,28266.0,166.33,166.4,166.15,166.26,28266.0
2022-08-03 15:20:00,166.3,166.49,166.17,166.48,23715.0,166.3,166.49,166.17,166.48,23715.0
2022-08-03 15:25:00,166.47,166.79,166.45,166.78,50776.0,166.47,166.79,166.45,166.78,50776.0
2022-08-03 15:30:00,166.79,166.99,166.7,166.97,43594.0,166.79,166.99,166.7,166.97,43594.0
2022-08-03 15:35:00,166.97,167.3,166.96,167.09,72960.0,166.97,167.3,166.96,167.09,72960.0
2022-08-03 15:40:00,167.08,167.37,166.95,167.2,81694.0,167.08,167.37,166.95,167.2,81694.0
2022-08-03 15:45:00,167.2,167.35,167.19,167.28,88450.0,167.2,167.35,167.19,167.28,88450.0
2022-08-03 15:50:00,167.28,167.52,167.22,167.46,100806.0,167.28,167.52,167.22,167.46,100806.0
2022-08-03 15:55:00,167.46,167.46,166.58,166.63,183677.0,167.46,167.46,166.58,166.63,183677.0
2022-08-04 09:30:00,165.77,166.5,164.41,165.25,186535.0,165.77,166.5,164.41,165.25,186535.0
2022-08-04 09:35:00,165.39,166.13,165.08,165.19,90934.0,165.39,166.13,165.08,165.19,90934.0
2022-08-04 09:40:00,165.28,167.16,165.26,166.83,95295.0,165.28,167.16,165.26,166.83,95295.0
2022-08-04 09:45:00,166.79,167.82,166.18,167.22,130303.0,166.79,167.82,166.18,167.22,130303.0
2022-08-04 09:50:00,167.24,167.24,166.12,166.12,64026.0,167.24,167.24,166.12,166.12,64026.0
2022-08-04 09:55:00,166.22,166.54,165.93,166.2,61847.0,166.22,166.54,165.93,166.2,61847.0
2022-08-04 10:00:00,166.1,166.56,166.0,166.25,58796.0,166.1,166.56,166.0,166.25,58796.0
2022-08-04 10:05:00,166.16,166.35,165.72,165.99,40877.0,166.16,166.35,165.72,165.99,40877.0
2022-08-04 10:10:00,166.01,166.08,165.77,165.78,44879.0,166.01,166.08,165.77,165.78,44879.0
2022-08-04 10:15:00,165.77,166.19,165.6,166.03,60482.0,165.77,166.19,165.6,166.03,60482.0
2022-08-04 10:20:00,166.03,166.14,165.55,165.96,36794.0,166.03,166.14,165.55,165.96,36794.0
2022-08-04 10:25:00,166.0,166.79,165.94,166.59,59196.0,166.0,166.79,165.94,166.59,59196.0
2022-08-04 10:30:00,166.58,166.7,166.1,166.13,38132.0,166.58,166.7,166.1,166.13,38132.0
2022-08-04 10:35:00,166.13,166.16,165.35,165.38,59976.0,166.13,166.16,165.35,165.38,59976.0
2022-08-04 10:40:00,165.36,165.82,165.23,165.54,31701.0,165.36,165.82,165.23,165.54,31701.0
2022-08-04 10:45:00,165.5,165.92,165.44,165.72,26661.0,165.5,165.92,165.44,165.72,26661.0
2022-08-04 10:50:00,165.8,166.03,165.71,165.98,22896.0,165.8,166.03,165.71,165.98,22896.0
2022-08-04 10:55:00,165.93,166.5,165.88,165.98,61117.0,165.93,166.5,165.88,165.98,61117.0
2022-08-04 11:00:00,165.98,166.22,165.85,165.99,31999.0,165.98,166.22,165.85,165.99,31999.0
2022-08-04 11:05:00,165.99,166.34,165.92,166.27,31721.0,165.99,166.34,165.92,166.27,31721.0
2022-08-04 11:10:00,166.26,166.52,166.06,166.06,31881.0,166.26,166.52,166.06,166.06,31881.0
2022-08-04 11:15:00,166.08,166.46,165.88,166.22,34489.0,166.08,166.46,165.88,166.22,34489.0
2022-08-04 11:20:00,166.26,166.66,166.2,166.24,18829.0,166.26,166.66,166.2,166.24,18829.0
2022-08-04 11:25:00,166.21,166.53,165.86,166.1,27982.0,166.21,166.53,165.86,166.1,27982.0
2022-08-04 11:30:00,166.12,166.3,165.98,166.09,22336.0,166.12,166.3,165.98,166.09,22336.0
2022-08-04 11:35:00,166.09,166.13,165.56,165.62,24117.0,166.09,166.13,165.56,165.62,24117.0
2022-08-04 11:40:00,165.61,165.82,165.56,165.72,21103.0,165.61,165.82,165.56,165.72,21103.0
2022-08-04 11:45:00,165.75,166.44,165.72,166.31,36674.0,165.75,166.44,165.72,166.31,36674.0
2022-08-04 11:50:00,166.31,166.51,166.15,166.42,28660.0,166.31,166.51,166.15,166.42,28660.0
2022-08-04 11:55:00,166.42,166.46,166.26,166.35,11512.0,166.42,166.46,166.26,166.35,11512.0
2022-08-04 12:00:00,166.35,166.6,166.32,166.44,25128.0,166.35,166.6,166.32,166.44,25128.0
2022-08-04 12:05:00,166.41,166.52,166.31,166.43,15692.0,166.41,166.52,166.31,166.43,15692.0
2022-08-04 12:10:00,166.45,167.01,166.45,166.9,33692.0,166.45,167.01,166.45,166.9,33692.0
2022-08-04 12:15:00,166.89,166.91,166.59,166.91,24270.0,166.89,166.91,166.59,166.91,24270.0
2022-08-04 12:20:00,166.88,166.96,166.63,166.86,18486.0,166.88,166.96,166.63,166.86,18486.0
2022-08-04 12:25:00,166.85,167.19,166.82,167.13,21943.0,166.85,167.19,166.82,167.13,21943.0
2022-08-04 12:30:00,167.15,167.42,167.0,167.42,28030.0,167.15,167.42,167.0,167.42,28030.0
2022-08-04 12:35:00,167.47,167.5,167.21,167.43,31807.0,167.47,167.5,167.21,167.43,31807.0
2022-08-04 12:40:00,167.41,167.6,167.21,167.57,38474.0,167.41,167.6,167.21,167.57,38474.0
2022-08-04 12:45:00,167.6,167.64,166.91,167.06,42274.0,167.6,167.64,166.91,167.06,42274.0
2022-08-04 12:50:00,167.06,167.25,167.0,167.17,29598.0,167.06,167.25,167.0,167.17,29598.0
2022-08-04 12:55:00,167.17,167.49,167.17,167.28,24269.0,167.17,167.49,167.17,167.28,24269.0
2022-08-04 13:00:00,167.25,167.39,167.16,167.2,25224.0,167.25,167.39,167.16,167.2,25224.0
2022-08-04 13:05:00,167.2,167.22,166.88,167.06,38446.0,167.2,167.22,166.88,167.06,38446.0
2022-08-04 13:10:00,167.09,167.5,167.08,167.44,26876.0,167.09,167.5,167.08,167.44,26876.0
2022-08-04 13:15:00,167.44,167.8,167.41,167.68,36584.0,167.44,167.8,167.41,167.68,36584.0
2022-08-04 13:20:00,167.69,168.12,167.54,167.93,59150.0,167.69,168.12,167.54,167.93,59150.0
2022-08-04 13:25:00,168.0,168.08,167.84,167.97,32206.0,168.0,168.08,167.84,167.97,32206.0
2022-08-04 13:30:00,167.97,167.97,167.77,167.85,25303.0,167.97,167.97,167.77,167.85,25303.0
2022-08-04 13:35:00,167.85,167.96,167.67,167.76,23369.0,167.85,167.96,167.67,167.76,23369.0
2022-08-04 13:40:00,167.8,167.92,167.56,167.58,11331.0,167.8,167.92,167.56,167.58,11331.0
2022-08-04 13:45:00,167.61,167.8,167.51,167.77,13178.0,167.61,167.8,167.51,167.77,13178.0
2022-08-04 13:50:00,167.75,167.84,167.64,167.77,27434.0,167.75,167.84,167.64,167.77,27434.0
2022-08-04 13:55:00,167.77,167.78,167.51,167.58,14446.0,167.77,167.78,167.51,167.58,14446.0
2022-08-04 14:00:00,167.58,167.68,167.5,167.68,13273.0,167.58,167.68,167.5,167.68,13273.0
2022-08-04 14:05:00,167.65,167.65,167.31,167.33,22461.0,167.65,167.65,167.31,167.33,22461.0
2022-08-04 14:10:00,167.34,167.41,167.13,167.26,33802.0,167.34,167.41,167.13,167.26,33802.0
2022-08-04 14:15:00,167.27,167.3,166.98,167.05,38532.0,167.27,167.3,166.98,167.05,38532.0
2022-08-04 14:20:00,167.06,167.08,166.9,166.9,31990.0,167.06,167.08,166.9,166.9,31990.0
2022-08-04 14:25:00,166.95,167.38,166.94,167.28,43592.0,166.95,167.38,166.94,167.28,43592.0
2022-08-04 14:30:00,167.33,167.36,167.03,167.03,13887.0,167.33,167.36,167.03,167.03,13887.0
2022-08-04 14:35:00,167.05,167.05,166.62,166.84,51290.0,167.05,167.05,166.62,166.84,51290.0
2022-08-04 14:40:00,166.82,166.82,166.53,166.67,62538.0,166.82,166.82,166.53,166.67,62538.0
2022-08-04 14:45:00,166.67,166.72,166.45,166.62,51974.0,166.67,166.72,166.45,166.62,51974.0
2022-08-04 14:50:00,166.61,166.96,166.6,166.81,32929.0,166.61,166.96,166.6,166.81,32929.0
2022-08-04 14:55:00,166.8,166.8,166.58,166.6,22816.0,166.8,166.8,166.58,166.6,22816.0
2022-08-04 15:00:00,166.59,166.59,166.38,166.51,26032.0,166.59,166.59,166.38,166.51,26032.0
2022-08-04 15:05:00,166.5,166.72,166.39,166.61,39531.0,166.5,166.72,166.39,166.61,39531.0
2022-08-04 15:10:00,166.61,166.85,166.52,166.77,34578.0,166.61,166.85,166.52,166.77,34578.0
2022-08-04 15:15:00,166.79,166.88,166.7,166.84,28863.0,166.79,166.88,166.7,166.84,28863.0
2022-08-04 15:20:00,166.84,166.84,166.57,166.57,28530.0,166.84,166.84,166.57,166.57,28530.0
2022-08-04 15:25:00,166.56,166.7,166.45,166.65,39636.0,166.56,166.7,166.45,166.65,39636.0
2022-08-04 15:30:00,166.66,166.66,166.28,166.34,32216.0,166.66,166.66,166.28,166.34,32216.0
2022-08-04 15:35:00,166.35,166.75,166.34,166.46,52590.0,166.35,166.75,166.34,166.46,52590.0
2022-08-04 15:40:00,166.43,166.45,166.21,166.39,43546.0,166.43,166.45,166.21,166.39,43546.0
2022-08-04 15:45:00,166.37,166.54,166.23,166.37,57775.0,166.37,166.54,166.23,166.37,57775.0
2022-08-04 15:50:00,166.43,166.5,166.33,166.41,59866.0,166.43,166.5,166.33,166.41,59866.0
2022-08-04 15:55:00,166.42,166.56,166.3,166.52,89693.0,166.42,166.56,166.3,166.52,89693.0
2022-08-05 09:30:00,164.4,165.48,163.93,165.14,147819.0,164.4,165.48,163.93,165.14,147819.0
2022-08-05 09:35:00,165.06,165.43,164.17,165.04,69217.0,165.06,165.43,164.17,165.04,69217.0
2022-08-05 09:40:00,165.13,165.31,164.6,164.91,76793.0,165.13,165.31,164.6,164.91,76793.0
2022-08-05 09:45:00,164.85,165.3,164.7,165.11,49383.0,164.85,165.3,164.7,165.11,49383.0
2022-08-05 09:50:00,165.16,165.71,165.11,165.62,46892.0,165.16,165.71,165.11,165.62,46892.0
2022-08-05 09:55:00,165.57,165.9,165.35,165.81,43426.0,165.57,165.9,165.35,165.81,43426.0
2022-08-05 10:00:00,165.81,166.68,165.68,166.18,54729.0,165.81,166.68,165.68,166.18,54729.0
2022-08-05 10:05:00,166.28,166.75,166.16,166.71,40187.0,166.28,166.75,166.16,166.71,40187.0
2022-08-05 10:10:00,166.72,166.96,166.65,166.75,38418.0,166.72,166.96,166.65,166.75,38418.0
2022-08-05 10:15:00,166.7,167.07,166.66,166.88,51708.0,166.7,167.07,166.66,166.88,51708.0
2022-08-05 10:20:00,166.88,166.94,166.54,166.64,35294.0,166.88,166.94,166.54,166.64,35294.0
2022-08-05 10:25:00,166.55,166.69,166.13,166.43,34199.0,166.55,166.69,166.13,166.43,34199.0
2022-08-05 10:30:00,166.42,166.55,165.78,165.93,37329.0,166.42,166.55,165.78,165.93,37329.0
2022-08-05 10:35:00,165.9,166.32,165.89,166.28,24739.0,165.9,166.32,165.89,166.28,24739.0
2022-08-05 10:40:00,166.28,166.29,165.86,165.96,34163.0,166.28,166.29,165.86,165.96,34163.0
2022-08-05 10:45:00,165.96,166.23,165.86,166.07,23914.0,165.96,166.23,165.86,166.07,23914.0
2022-08-05 10:50:00,166.1,166.1,165.67,165.78,30432.0,166.1,166.1,165.67,165.78,30432.0
2022-08-05 10:55:00,165.79,166.03,165.78,165.89,19930.0,165.79,166.03,165.78,165.89,19930.0
2022-08-05 11:00:00,165.95,165.95,165.31,165.42,25559.0,165.95,165.95,165.31,165.42,25559.0
2022-08-05 11:05:00,165.36,165.43,165.11,165.43,20409.0,165.36,165.43,165.11,165.43,20409.0
2022-08-05 11:10:00,165.45,165.52,164.7,164.78,36635.0,165.45,165.52,164.7,164.78,36635.0
2022-08-05 11:15:00,164.8,165.04,164.74,164.91,42094.0,164.8,165.04,164.74,164.91,42094.0
2022-08-05 11:20:00,164.94,165.01,164.51,164.58,29476.0,164.94,165.01,164.51,164.58,29476.0
2022-08-05 11:25:00,164.53,164.64,164.09,164.1,75029.0,164.53,164.64,164.09,164.1,75029.0
2022-08-05 11:30:00,164.1,164.53,164.09,164.49,33227.0,164.1,164.53,164.09,164.49,33227.0
2022-08-05 11:35:00,164.45,164.84,164.33,164.79,54766.0,164.45,164.84,164.33,164.79,54766.0
2022-08-05 11:40:00,164.75,164.87,164.52,164.79,41961.0,164.75,164.87,164.52,164.79,41961.0
2022-08-05 11:45:00,164.7,164.75,164.2,164.35,38507.0,164.7,164.75,164.2,164.35,38507.0
2022-08-05 11:50:00,164.33,164.71,164.27,164.38,84479.0,164.33,164.71,164.27,164.38,84479.0
2022-08-05 11:55:00,164.38,164.41,164.0,164.08,46521.0,164.38,164.41,164.0,164.08,46521.0
2022-08-05 12:00:00,164.11,164.72,164.1,164.6,36745.0,164.11,164.72,164.1,164.6,36745.0
2022-08-05 12:05:00,164.65,164.97,164.57,164.71,29571.0,164.65,164.97,164.57,164.71,29571.0
2022-08-05 12:10:00,164.69,165.08,164.68,165.04,27466.0,164.69,165.08,164.68,165.04,27466.0
2022-08-05 12:15:00,165.09,165.23,165.01,165.09,25194.0,165.09,165.23,165.01,165.09,25194.0
2022-08-05 12:20:00,165.12,165.22,164.67,164.81,19327.0,165.12,165.22,164.67,164.81,19327.0
2022-08-05 12:25:00,164.8,165.0,164.64,164.75,22226.0,164.8,165.0,164.64,164.75,22226.0
2022-08-05 12:30:00,164.73,164.74,164.33,164.33,33294.0,164.73,164.74,164.33,164.33,33294.0
2022-08-05 12:35:00,164.3,164.51,164.14,164.34,36227.0,164.3,164.51,164.14,164.34,36227.0
2022-08-05 12:40:00,164.18,164.43,164.11,164.43,30905.0,164.18,164.43,164.11,164.43,30905.0
2022-08-05 12:45:00,164.43,164.91,164.41,164.89,25286.0,164.43,164.91,164.41,164.89,25286.0
2022-08-05 12:50:00,164.92,165.25,164.76,165.22,76261.0,164.92,165.25,164.76,165.22,76261.0
2022-08-05 12:55:00,165.23,165.29,165.0,165.13,22220.0,165.23,165.29,165.0,165.13,22220.0
2022-08-05 13:00:00,165.14,165.16,164.77,165.07,14467.0,165.14,165.16,164.77,165.07,14467.0
2022-08-05 13:05:00,165.06,165.23,164.99,165.09,16490.0,165.06,165.23,164.99,165.09,16490.0
2022-08-05 13:10:00,165.09,165.34,165.02,165.24,22559.0,165.09,165.34,165.02,165.24,22559.0
2022-08-05 13:15:00,165.33,165.43,165.28,165.35,12713.0,165.33,165.43,165.28,165.35,12713.0
2022-08-05 13:20:00,165.38,165.42,165.08,165.13,21320.0,165.38,165.42,165.08,165.13,21320.0
2022-08-05 13:25:00,165.18,165.39,165.15,165.17,19720.0,165.18,165.39,165.15,165.17,19720.0
2022-08-05 13:30:00,165.16,165.45,165.13,165.34,13703.0,165.16,165.45,165.13,165.34,13703.0
2022-08-05 13:35:00,165.36,165.5,165.18,165.25,26303.0,165.36,165.5,165.18,165.25,26303.0
2022-08-05 13:40:00,165.32,165.33,164.91,164.94,20746.0,165.32,165.33,164.91,164.94,20746.0
2022-08-05 13:45:00,164.96,164.97,164.62,164.67,24907.0,164.96,164.97,164.62,164.67,24907.0
2022-08-05 13:50:00,164.68,164.74,164.53,164.68,21008.0,164.68,164.74,164.53,164.68,21008.0
2022-08-05 13:55:00,164.69,164.85,164.4,164.77,42396.0,164.69,164.85,164.4,164.77,42396.0
2022-08-05 14:00:00,164.68,164.82,164.59,164.78,31088.0,164.68,164.82,164.59,164.78,31088.0
2022-08-05 14:05:00,164.73,164.9,164.6,164.6,21901.0,164.73,164.9,164.6,164.6,21901.0
2022-08-05 14:10:00,164.58,164.7,164.44,164.49,15424.0,164.58,164.7,164.44,164.49,15424.0
2022-08-05 14:15:00,164.52,164.72,164.42,164.69,11583.0,164.52,164.72,164.42,164.69,11583.0
2022-08-05 14:20:00,164.67,164.9,164.65,164.86,14542.0,164.67,164.9,164.65,164.86,14542.0
2022-08-05 14:25:00,164.89,164.95,164.33,164.38,21333.0,164.89,164.95,164.33,164.38,21333.0
2022-08-05 14:30:00,164.3,164.53,164.07,164.52,33879.0,164.3,164.53,164.07,164.52,33879.0
2022-08-05 14:35:00,164.53,164.68,164.45,164.59,22819.0,164.53,164.68,164.45,164.59,22819.0
2022-08-05 14:40:00,164.57,164.7,164.46,164.7,16363.0,164.57,164.7,164.46,164.7,16363.0
2022-08-05 14:45:00,164.72,164.88,164.65,164.73,18243.0,164.72,164.88,164.65,164.73,18243.0
2022-08-05 14:50:00,164.69,164.88,164.56,164.85,18989.0,164.69,164.88,164.56,164.85,18989.0
2022-08-05 14:55:00,164.86,164.88,164.28,164.45,44508.0,164.86,164.88,164.28,164.45,44508.0
2022-08-05 15:00:00,164.47,164.52,164.28,164.44,23311.0,164.47,164.52,164.28,164.44,23311.0
2022-08-05 15:05:00,164.45,164.56,164.34,164.56,35424.0,164.45,164.56,164.34,164.56,35424.0
2022-08-05 15:10:00,164.59,164.79,164.52,164.76,27384.0,164.59,164.79,164.52,164.76,27384.0
2022-08-05 15:15:00,164.75,164.97,164.71,164.76,27155.0,164.75,164.97,164.71,164.76,27155.0
2022-08-05 15:20:00,164.79,164.87,164.67,164.77,35091.0,164.79,164.87,164.67,164.77,35091.0
2022-08-05 15:25:00,164.79,164.89,164.69,164.83,16747.0,164.79,164.89,164.69,164.83,16747.0
2022-08-05 15:30:00,164.79,164.83,164.59,164.61,22851.0,164.79,164.83,164.59,164.61,22851.0
2022-08-05 15:35:00,164.63,164.75,164.47,164.61,56439.0,164.63,164.75,164.47,164.61,56439.0
2022-08-05 15:40:00,164.56,164.62,164.49,164.62,28640.0,164.56,164.62,164.49,164.62,28640.0
2022-08-05 15:45:00,164.63,165.0,164.61,164.9,76595.0,164.63,165.0,164.61,164.9,76595.0
2022-08-05 15:50:00,164.89,165.05,164.79,164.94,81603.0,164.89,165.05,164.79,164.94,81603.0
2022-08-05 15:55:00,164.92,165.1,164.79,164.95,143739.0,164.92,165.1,164.79,164.95,143739.0
2022-08-08 09:30:00,166.41,167.74,166.33,167.73,206648.0,166.41,167.74,166.33,167.73,206648.0
2022-08-08 09:35:00,167.8,168.21,166.75,167.72,130740.0,167.8,168.21,166.75,167.72,130740.0
2022-08-08 09:40:00,167.8,168.63,167.58,168.04,145123.0,167.8,168.63,167.58,168.04,145123.0
2022-08-08 09:45:00,167.94,168.22,167.58,167.99,100290.0,167.94,168.22,167.58,167.99,100290.0
2022-08-08 09:50:00,167.92,168.16,167.62,167.97,78348.0,167.92,168.16,167.62,167.97,78348.0
2022-08-08 09:55:00,168.0,168.25,167.71,167.95,49889.0,168.0,168.25,167.71,167.95,49889.0
2022-08-08 10:00:00,167.94,168.29,167.92,168.16,66698.0,167.94,168.29,167.92,168.16,66698.0
2022-08-08 10:05:00,168.27,168.27,167.9,167.92,45759.0,168.27,168.27,167.9,167.92,45759.0
2022-08-08 10:10:00,167.91,168.2,167.6,168.0,58453.0,167.91,168.2,167.6,168.0,58453.0
2022-08-08 10:15:00,168.05,168.22,167.84,168.09,64359.0,168.05,168.22,167.84,168.09,64359.0
2022-08-08 10:20:00,168.1,168.16,167.81,168.0,26604.0,168.1,168.16,167.81,168.0,26604.0
2022-08-08 10:25:00,167.97,168.04,167.72,167.94,52375.0,167.97,168.04,167.72,167.94,52375.0
2022-08-08 10:30:00,167.95,168.22,167.94,168.08,36328.0,167.95,168.22,167.94,168.08,36328.0
2022-08-08 10:35:00,168.08,168.16,167.9,167.9,23147.0,168.08,168.16,167.9,167.9,23147.0
2022-08-08 10:40:00,167.95,168.64,167.92,168.61,89666.0,167.95,168.64,167.92,168.61,89666.0
2022-08-08 10:45:00,168.57,168.64,167.93,167.95,64159.0,168.57,168.64,167.93,167.95,64159.0
2022-08-08 10:50:00,167.95,168.15,167.77,167.89,21912.0,167.95,168.15,167.77,167.89,21912.0
2022-08-08 10:55:00,167.86,168.1,167.36,167.46,53892.0,167.86,168.1,167.36,167.46,53892.0
2022-08-08 11:00:00,167.43,167.66,167.21,167.44,62285.0,167.43,167.66,167.21,167.44,62285.0
2022-08-08 11:05:00,167.39,167.5,167.11,167.13,38771.0,167.39,167.5,167.11,167.13,38771.0
2022-08-08 11:10:00,167.15,167.17,166.77,166.91,71461.0,167.15,167.17,166.77,166.91,71461.0
2022-08-08 11:15:00,166.97,166.97,166.38,166.49,33702.0,166.97,166.97,166.38,166.49,33702.0
2022-08-08 11:20:00,166.4,166.47,166.01,166.05,27927.0,166.4,166.47,166.01,166.05,27927.0
2022-08-08 11:25:00,166.06,166.13,165.86,166.12,62970.0,166.06,166.13,165.86,166.12,62970.0
2022-08-08 11:30:00,166.05,166.2,165.72,165.8,60935.0,166.05,166.2,165.72,165.8,60935.0
2022-08-08 11:35:00,165.73,165.96,165.18,165.28,62524.0,165.73,165.96,165.18,165.28,62524.0
2022-08-08 11:40:00,165.28,165.45,164.94,165.15,54617.0,165.28,165.45,164.94,165.15,54617.0
2022-08-08 11:45:00,165.11,165.27,164.87,165.27,40419.0,165.11,165.27,164.87,165.27,40419.0
2022-08-08 11:50:00,165.29,165.71,165.2,165.71,64501.0,165.29,165.71,165.2,165.71,64501.0
2022-08-08 11:55:00,165.67,166.0,165.67,165.94,70441.0,165.67,166.0,165.67,165.94,70441.0
2022-08-08 12:00:00,165.94,166.1,165.81,165.98,47468.0,165.94,166.1,165.81,165.98,47468.0
2022-08-08 12:05:00,165.94,166.13,165.61,165.82,74469.0,165.94,166.13,165.61,165.82,74469.0
2022-08-08 12:10:00,165.87,165.92,165.4,165.66,45522.0,165.87,165.92,165.4,165.66,45522.0
2022-08-08 12:15:00,165.55,165.55,164.91,165.33,52098.0,165.55,165.55,164.91,165.33,52098.0
2022-08-08 12:20:00,165.33,165.75,165.22,165.68,35874.0,165.33,165.75,165.22,165.68,35874.0
2022-08-08 12:25:00,165.65,165.98,165.18,165.28,51466.0,165.65,165.98,165.18,165.28,51466.0
2022-08-08 12:30:00,165.23,165.36,165.07,165.23,17769.0,165.23,165.36,165.07,165.23,17769.0
2022-08-08 12:35:00,165.24,165.24,164.71,164.98,48224.0,165.24,165.24,164.71,164.98,48224.0
2022-08-08 12:40:00,164.97,165.55,164.9,165.5,35143.0,164.97,165.55,164.9,165.5,35143.0
2022-08-08 12:45:00,165.6,165.75,165.42,165.68,20320.0,165.6,165.75,165.42,165.68,20320.0
2022-08-08 12:50:00,165.66,165.92,165.62,165.82,29332.0,165.66,165.92,165.62,165.82,29332.0
2022-08-08 12:55:00,165.81,165.82,165.58,165.75,12113.0,165.81,165.82,165.58,165.75,12113.0
2022-08-08 13:00:00,165.72,165.76,165.47,165.57,21697.0,165.72,165.76,165.47,165.57,21697.0
2022-08-08 13:05:00,165.57,166.03,165.48,166.0,34627.0,165.57,166.03,165.48,166.0,34627.0
2022-08-08 13:10:00,166.0,166.28,165.87,166.13,38224.0,166.0,166.28,165.87,166.13,38224.0
2022-08-08 13:15:00,166.11,166.23,165.89,165.93,27336.0,166.11,166.23,165.89,165.93,27336.0
2022-08-08 13:20:00,165.94,165.94,165.59,165.81,25118.0,165.94,165.94,165.59,165.81,25118.0
2022-08-08 13:25:00,165.8,165.92,165.73,165.76,12546.0,165.8,165.92,165.73,165.76,12546.0
2022-08-08 13:30:00,165.8,166.12,165.75,166.02,23156.0,165.8,166.12,165.75,166.02,23156.0
2022-08-08 13:35:00,165.99,167.21,165.83,166.46,237505.0,165.99,167.21,165.83,166.46,237505.0
2022-08-08 13:40:00,166.45,168.26,165.96,167.8,505799.0,166.45,168.26,165.96,167.8,505799.0
2022-08-08 13:45:00,167.7,169.91,166.78,169.17,841617.0,167.7,169.91,166.78,169.17,841617.0
2022-08-08 13:50:00,169.21,170.7,169.09,170.28,717972.0,169.21,170.7,169.09,170.28,717972.0
2022-08-08 13:55:00,170.28,171.09,169.86,170.0,467154.0,170.28,171.09,169.86,170.0,467154.0
2022-08-08 14:00:00,170.05,170.35,168.85,169.16,405925.0,170.05,170.35,168.85,169.16,405925.0
2022-08-08 14:05:00,169.11,169.39,168.71,169.25,242692.0,169.11,169.39,168.71,169.25,242692.0
2022-08-08 14:10:00,169.25,169.25,168.81,168.89,123597.0,169.25,169.25,168.81,168.89,123597.0
2022-08-08 14:15:00,168.91,169.09,168.51,168.66,126747.0,168.91,169.09,168.51,168.66,126747.0
2022-08-08 14:20:00,168.68,168.83,168.42,168.6,105007.0,168.68,168.83,168.42,168.6,105007.0
2022-08-08 14:25:00,168.56,168.65,168.13,168.31,117686.0,168.56,168.65,168.13,168.31,117686.0
2022-08-08 14:30:00,168.33,168.47,168.02,168.28,152611.0,168.33,168.47,168.02,168.28,152611.0
2022-08-08 14:35:00,168.28,168.29,167.74,167.74,111295.0,168.28,168.29,167.74,167.74,111295.0
2022-08-08 14:40:00,167.73,168.14,167.67,167.72,148648.0,167.73,168.14,167.67,167.72,148648.0
2022-08-08 14:45:00,167.72,167.83,167.3,167.38,128658.0,167.72,167.83,167.3,167.38,128658.0
2022-08-08 14:50:00,167.4,167.48,166.68,166.72,109572.0,167.4,167.48,166.68,166.72,109572.0
2022-08-08 14:55:00,166.78,167.2,166.64,167.06,156838.0,166.78,167.2,166.64,167.06,156838.0
2022-08-08 15:00:00,167.04,167.28,166.78,167.09,101887.0,167.04,167.28,166.78,167.09,101887.0
2022-08-08 15:05:00,167.11,167.11,166.64,166.74,74434.0,167.11,167.11,166.64,166.74,74434.0
2022-08-08 15:10:00,166.72,166.85,166.32,166.5,76778.0,166.72,166.85,166.32,166.5,76778.0
2022-08-08 15:15:00,166.5,166.52,165.84,166.06,157367.0,166.5,166.52,165.84,166.06,157367.0
2022-08-08 15:20:00,166.03,166.56,166.03,166.48,117067.0,166.03,166.56,166.03,166.48,117067.0
2022-08-08 15:25:00,166.5,166.76,166.36,166.36,68123.0,166.5,166.76,166.36,166.36,68123.0
2022-08-08 15:30:00,166.36,166.44,166.07,166.33,59124.0,166.36,166.44,166.07,166.33,59124.0
2022-08-08 15:35:00,166.33,166.61,166.26,166.44,80454.0,166.33,166.61,166.26,166.44,80454.0
2022-08-08 15:40:00,166.39,166.81,166.35,166.8,73645.0,166.39,166.81,166.35,166.8,73645.0
2022-08-08 15:45:00,166.8,166.94,166.37,166.49,112825.0,166.8,166.94,166.37,166.49,112825.0
2022-08-08 15:50:00,166.5,166.52,166.08,166.15,107686.0,166.5,166.52,166.08,166.15,107686.0
2022-08-08 15:55:00,166.18,166.19,165.79,165.91,302281.0,166.18,166.19,165.79,165.91,302281.0
2022-08-09 09:30:00,166.51,166.51,164.03,164.37,259637.0,166.51,166.51,164.03,164.37,259637.0
2022-08-09 09:35:00,164.4,166.2,164.28,166.16,140607.0,164.4,166.2,164.28,166.16,140607.0
2022-08-09 09:40:00,166.11,166.16,165.13,165.42,98192.0,166.11,166.16,165.13,165.42,98192.0
2022-08-09 09:45:00,165.41,165.81,164.76,165.03,80949.0,165.41,165.81,164.76,165.03,80949.0
2022-08-09 09:50:00,165.06,165.49,164.86,165.34,45611.0,165.06,165.49,164.86,165.34,45611.0
2022-08-09 09:55:00,165.39,165.81,165.12,165.31,56490.0,165.39,165.81,165.12,165.31,56490.0
2022-08-09 10:00:00,165.23,165.26,164.57,164.71,68693.0,165.23,165.26,164.57,164.71,68693.0
2022-08-09 10:05:00,164.77,164.91,164.38,164.39,63465.0,164.77,164.91,164.38,164.39,63465.0
2022-08-09 10:10:00,164.38,165.25,164.28,165.13,60241.0,164.38,165.25,164.28,165.13,60241.0
2022-08-09 10:15:00,165.11,165.6,164.84,165.03,72432.0,165.11,165.6,164.84,165.03,72432.0
2022-08-09 10:20:00,165.08,165.22,164.45,164.53,68384.0,165.08,165.22,164.45,164.53,68384.0
2022-08-09 10:25:00,164.5,164.81,164.48,164.57,74043.0,164.5,164.81,164.48,164.57,74043.0
2022-08-09 10:30:00,164.53,164.87,164.3,164.77,58910.0,164.53,164.87,164.3,164.77,58910.0
2022-08-09 10:35:00,164.83,164.83,164.5,164.77,47041.0,164.83,164.83,164.5,164.77,47041.0
2022-08-09 10:40:00,164.77,164.77,164.47,164.48,36194.0,164.77,164.77,164.47,164.48,36194.0
2022-08-09 10:45:00,164.48,164.62,164.31,164.54,46284.0,164.48,164.62,164.31,164.54,46284.0
2022-08-09 10:50:00,164.59,164.64,164.32,164.56,68219.0,164.59,164.64,164.32,164.56,68219.0
2022-08-09 10:55:00,164.59,164.59,164.07,164.14,67757.0,164.59,164.59,164.07,164.14,67757.0
2022-08-09 11:00:00,164.21,164.45,163.45,163.61,280637.0,164.21,164.45,163.45,163.61,280637.0
2022-08-09 11:05:00,163.61,164.41,163.57,164.27,128797.0,163.61,164.41,163.57,164.27,128797.0
2022-08-09 11:10:00,164.15,164.52,164.14,164.43,35063.0,164.15,164.52,164.14,164.43,35063.0
2022-08-09 11:15:00,164.54,165.18,164.49,165.18,65306.0,164.54,165.18,164.49,165.18,65306.0
2022-08-09 11:20:00,165.14,165.31,164.89,165.3,55757.0,165.14,165.31,164.89,165.3,55757.0
2022-08-09 11:25:00,165.32,165.59,165.16,165.38,88800.0,165.32,165.59,165.16,165.38,88800.0
2022-08-09 11:30:00,165.42,165.63,165.2,165.33,63934.0,165.42,165.63,165.2,165.33,63934.0
2022-08-09 11:35:00,165.33,165.87,165.31,165.7,51952.0,165.33,165.87,165.31,165.7,51952.0
2022-08-09 11:40:00,165.66,165.8,165.23,165.26,41600.0,165.66,165.8,165.23,165.26,41600.0
2022-08-09 11:45:00,165.26,165.48,165.25,165.28,17701.0,165.26,165.48,165.25,165.28,17701.0
2022-08-09 11:50:00,165.26,165.28,165.02,165.14,28139.0,165.26,165.28,165.02,165.14,28139.0
2022-08-09 11:55:00,165.09,165.17,164.77,164.81,23924.0,165.09,165.17,164.77,164.81,23924.0
2022-08-09 12:00:00,164.82,164.92,164.55,164.83,26707.0,164.82,164.92,164.55,164.83,26707.0
2022-08-09 12:05:00,164.86,165.19,164.72,164.75,32721.0,164.86,165.19,164.72,164.75,32721.0
2022-08-09 12:10:00,164.74,164.75,164.54,164.59,18284.0,164.74,164.75,164.54,164.59,18284.0
2022-08-09 12:15:00,164.59,164.88,164.59,164.84,16166.0,164.59,164.88,164.59,164.84,16166.0
2022-08-09 12:20:00,164.79,164.92,164.65,164.81,94253.0,164.79,164.92,164.65,164.81,94253.0
2022-08-09 12:25:00,164.77,164.97,164.52,164.63,128927.0,164.77,164.97,164.52,164.63,128927.0
2022-08-09 12:30:00,164.67,165.24,164.64,165.12,64530.0,164.67,165.24,164.64,165.12,64530.0
2022-08-09 12:35:00,165.1,165.46,164.94,165.34,36981.0,165.1,165.46,164.94,165.34,36981.0
2022-08-09 12:40:00,165.33,165.44,165.09,165.4,38733.0,165.33,165.44,165.09,165.4,38733.0
2022-08-09 12:45:00,165.4,165.75,165.32,165.69,52922.0,165.4,165.75,165.32,165.69,52922.0
2022-08-09 12:50:00,165.69,165.69,165.55,165.59,34079.0,165.69,165.69,165.55,165.59,34079.0
2022-08-09 12:55:00,165.54,165.7,165.42,165.7,36141.0,165.54,165.7,165.42,165.7,36141.0
2022-08-09 13:00:00,165.71,165.81,165.6,165.74,30120.0,165.71,165.81,165.6,165.74,30120.0
2022-08-09 13:05:00,165.73,165.75,165.33,165.4,41231.0,165.73,165.75,165.33,165.4,41231.0
2022-08-09 13:10:00,165.43,165.49,165.24,165.44,31285.0,165.43,165.49,165.24,165.44,31285.0
2022-08-09 13:15:00,165.42,165.51,165.3,165.38,24800.0,165.42,165.51,165.3,165.38,24800.0
2022-08-09 13:20:00,165.41,165.49,165.25,165.3,16182.0,165.41,165.49,165.25,165.3,16182.0
2022-08-09 13:25:00,165.29,165.36,165.1,165.24,23283.0,165.29,165.36,165.1,165.24,23283.0
2022-08-09 13:30:00,165.23,165.32,165.13,165.15,14106.0,165.23,165.32,165.13,165.15,14106.0
2022-08-09 13:35:00,165.17,165.18,164.92,164.94,31200.0,165.17,165.18,164.92,164.94,31200.0
2022-08-09 13:40:00,164.92,164.97,164.69,164.83,47207.0,164.92,164.97,164.69,164.83,47207.0
2022-08-09 13:45:00,164.81,165.19,164.76,165.16,21953.0,164.81,165.19,164.76,165.16,21953.0
2022-08-09 13:50:00,165.18,165.39,165.16,165.34,41336.0,165.18,165.39,165.16,165.34,41336.0
2022-08-09 13:55:00,165.35,165.65,165.32,165.51,26691.0,165.35,165.65,165.32,165.51,26691.0
2022-08-09 14:00:00,165.51,165.67,165.48,165.54,25034.0,165.51,165.67,165.48,165.54,25034.0
2022-08-09 14:05:00,165.52,165.54,165.23,165.38,47943.0,165.52,165.54,165.23,165.38,47943.0
2022-08-09 14:10:00,165.36,165.67,165.34,165.35,31192.0,165.36,165.67,165.34,165.35,31192.0
2022-08-09 14:15:00,165.36,165.36,165.2,165.25,24336.0,165.36,165.36,165.2,165.25,24336.0
2022-08-09 14:20:00,165.22,165.25,164.96,165.14,25691.0,165.22,165.25,164.96,165.14,25691.0
2022-08-09 14:25:00,165.14,165.22,165.01,165.08,30643.0,165.14,165.22,165.01,165.08,30643.0
2022-08-09 14:30:00,165.07,165.22,165.02,165.16,33072.0,165.07,165.22,165.02,165.16,33072.0
2022-08-09 14:35:00,165.14,165.28,165.06,165.17,21025.0,165.14,165.28,165.06,165.17,21025.0
2022-08-09 14:40:00,165.12,165.24,165.04,165.04,38913.0,165.12,165.24,165.04,165.04,38913.0
2022-08-09 14:45:00,165.07,165.23,165.03,165.03,17804.0,165.07,165.23,165.03,165.03,17804.0
2022-08-09 14:50:00,165.04,165.37,165.01,165.22,28594.0,165.04,165.37,165.01,165.22,28594.0
2022-08-09 14:55:00,165.21,165.21,164.86,164.91,61960.0,165.21,165.21,164.86,164.91,61960.0
2022-08-09 15:00:00,164.89,165.0,164.62,164.65,57043.0,164.89,165.0,164.62,164.65,57043.0
2022-08-09 15:05:00,164.67,164.78,164.57,164.76,32463.0,164.67,164.78,164.57,164.76,32463.0
2022-08-09 15:10:00,164.81,164.81,164.55,164.62,23973.0,164.81,164.81,164.55,164.62,23973.0
2022-08-09 15:15:00,164.65,164.73,164.55,164.69,26670.0,164.65,164.73,164.55,164.69,26670.0
2022-08-09 15:20:00,164.67,164.83,164.64,164.81,36757.0,164.67,164.83,164.64,164.81,36757.0
2022-08-09 15:25:00,164.85,164.91,164.7,164.83,42046.0,164.85,164.91,164.7,164.83,42046.0
2022-08-09 15:30:00,164.83,164.95,164.77,164.91,30721.0,164.83,164.95,164.77,164.91,30721.0
2022-08-09 15:35:00,164.94,165.12,164.89,165.09,37620.0,164.94,165.12,164.89,165.09,37620.0
2022-08-09 15:40:00,165.11,165.25,164.9,164.93,79986.0,165.11,165.25,164.9,164.93,79986.0
2022-08-09 15:45:00,164.92,165.06,164.84,165.04,54139.0,164.92,165.06,164.84,165.04,54139.0
2022-08-09 15:50:00,165.05,165.14,164.79,164.87,77070.0,165.05,165.14,164.79,164.87,77070.0
2022-08-09 15:55:00,164.9,165.04,164.63,164.96,216813.0,164.9,165.04,164.63,164.96,216813.0
2022-08-10 09:30:00,168.35,169.44,168.2,168.72,335191.0,168.35,169.44,168.2,168.72,335191.0
2022-08-10 09:35:00,168.64,169.37,167.8,167.8,173026.0,168.64,169.37,167.8,167.8,173026.0
2022-08-10 09:40:00,167.87,169.12,167.25,168.84,169000.0,167.87,169.12,167.25,168.84,169000.0
2022-08-10 09:45:00,168.85,169.14,168.31,168.45,121128.0,168.85,169.14,168.31,168.45,121128.0
2022-08-10 09:50:00,168.49,168.89,168.07,168.16,78248.0,168.49,168.89,168.07,168.16,78248.0
2022-08-10 09:55:00,168.34,168.7,167.66,168.02,86136.0,168.34,168.7,167.66,168.02,86136.0
2022-08-10 10:00:00,168.02,169.28,167.99,169.03,144604.0,168.02,169.28,167.99,169.03,144604.0
2022-08-10 10:05:00,169.0,169.17,168.72,169.0,74577.0,169.0,169.17,168.72,169.0,74577.0
2022-08-10 10:10:00,168.99,169.75,168.99,169.08,162784.0,168.99,169.75,168.99,169.08,162784.0
2022-08-10 10:15:00,169.13,169.13,168.55,168.65,80010.0,169.13,169.13,168.55,168.65,80010.0
2022-08-10 10:20:00,168.63,168.63,167.91,168.12,48181.0,168.63,168.63,167.91,168.12,48181.0
2022-08-10 10:25:00,168.08,168.8,168.04,168.7,52825.0,168.08,168.8,168.04,168.7,52825.0
2022-08-10 10:30:00,168.69,169.33,168.5,169.29,45232.0,168.69,169.33,168.5,169.29,45232.0
2022-08-10 10:35:00,169.31,169.98,169.31,169.96,156076.0,169.31,169.98,169.31,169.96,156076.0
2022-08-10 10:40:00,169.98,170.53,169.89,170.19,203866.0,169.98,170.53,169.89,170.19,203866.0
2022-08-10 10:45:00,170.2,170.41,170.05,170.3,78838.0,170.2,170.41,170.05,170.3,78838.0
2022-08-10 10:50:00,170.28,170.56,170.19,170.45,61858.0,170.28,170.56,170.19,170.45,61858.0
2022-08-10 10:55:00,170.43,170.5,170.22,170.4,30552.0,170.43,170.5,170.22,170.4,30552.0
2022-08-10 11:00:00,170.41,170.89,170.4,170.82,77779.0,170.41,170.89,170.4,170.82,77779.0
2022-08-10 11:05:00,170.85,170.87,170.34,170.52,46797.0,170.85,170.87,170.34,170.52,46797.0
2022-08-10 11:10:00,170.54,170.56,170.21,170.47,65078.0,170.54,170.56,170.21,170.47,65078.0
2022-08-10 11:15:00,170.5,170.53,170.19,170.47,51846.0,170.5,170.53,170.19,170.47,51846.0
2022-08-10 11:20:00,170.47,171.09,170.38,171.06,110171.0,170.47,171.09,170.38,171.06,110171.0
2022-08-10 11:25:00,171.05,171.14,170.76,170.88,52628.0,171.05,171.14,170.76,170.88,52628.0
2022-08-10 11:30:00,170.87,170.94,170.35,170.35,41072.0,170.87,170.94,170.35,170.35,41072.0
2022-08-10 11:35:00,170.36,170.39,169.82,169.99,68240.0,170.36,170.39,169.82,169.99,68240.0
2022-08-10 11:40:00,169.99,170.21,169.82,170.06,32906.0,169.99,170.21,169.82,170.06,32906.0
2022-08-10 11:45:00,170.02,170.13,169.91,170.05,54014.0,170.02,170.13,169.91,170.05,54014.0
2022-08-10 11:50:00,170.06,170.11,169.94,170.1,22117.0,170.06,170.11,169.94,170.1,22117.0
2022-08-10 11:55:00,170.08,170.22,169.97,170.05,46918.0,170.08,170.22,169.97,170.05,46918.0
2022-08-10 12:00:00,170.05,170.66,170.03,170.53,38904.0,170.05,170.66,170.03,170.53,38904.0
2022-08-10 12:05:00,170.5,170.55,170.29,170.36,26614.0,170.5,170.55,170.29,170.36,26614.0
2022-08-10 12:10:00,170.37,170.44,169.91,169.94,32082.0,170.37,170.44,169.91,169.94,32082.0
2022-08-10 12:15:00,169.88,169.9,169.4,169.43,48565.0,169.88,169.9,169.4,169.43,48565.0
2022-08-10 12:20:00,169.45,169.84,169.45,169.74,26310.0,169.45,169.84,169.45,169.74,26310.0
2022-08-10 12:25:00,169.73,170.06,169.63,169.96,34361.0,169.73,170.06,169.63,169.96,34361.0
2022-08-10 12:30:00,169.96,170.13,169.8,170.09,13213.0,169.96,170.13,169.8,170.09,13213.0
2022-08-10 12:35:00,170.06,170.07,169.84,169.93,21612.0,170.06,170.07,169.84,169.93,21612.0
2022-08-10 12:40:00,169.93,169.99,169.73,169.97,13876.0,169.93,169.99,169.73,169.97,13876.0
2022-08-10 12:45:00,169.97,170.07,169.57,169.71,30244.0,169.97,170.07,169.57,169.71,30244.0
2022-08-10 12:50:00,169.74,169.94,169.5,169.87,29184.0,169.74,169.94,169.5,169.87,29184.0
2022-08-10 12:55:00,169.89,170.21,169.82,170.18,48134.0,169.89,170.21,169.82,170.18,48134.0
2022-08-10 13:00:00,170.18,170.39,169.97,170.39,59644.0,170.18,170.39,169.97,170.39,59644.0
2022-08-10 13:05:00,170.35,170.58,170.21,170.58,41813.0,170.35,170.58,170.21,170.58,41813.0
2022-08-10 13:10:00,170.6,170.63,170.43,170.58,19858.0,170.6,170.63,170.43,170.58,19858.0
2022-08-10 13:15:00,170.58,170.65,170.44,170.46,24349.0,170.58,170.65,170.44,170.46,24349.0
2022-08-10 13:20:00,170.45,170.52,170.3,170.51,19441.0,170.45,170.52,170.3,170.51,19441.0
2022-08-10 13:25:00,170.51,170.63,170.33,170.37,33640.0,170.51,170.63,170.33,170.37,33640.0
2022-08-10 13:30:00,170.4,170.51,170.17,170.37,43337.0,170.4,170.51,170.17,170.37,43337.0
2022-08-10 13:35:00,170.44,170.52,170.32,170.47,36104.0,170.44,170.52,170.32,170.47,36104.0
2022-08-10 13:40:00,170.46,170.5,170.34,170.45,60694.0,170.46,170.5,170.34,170.45,60694.0
2022-08-10 13:45:00,170.42,170.79,170.38,170.78,62546.0,170.42,170.79,170.38,170.78,62546.0
2022-08-10 13:50:00,170.79,170.83,170.59,170.67,31976.0,170.79,170.83,170.59,170.67,31976.0
2022-08-10 13:55:00,170.68,170.68,170.38,170.44,39983.0,170.68,170.68,170.38,170.44,39983.0
2022-08-10 14:00:00,170.44,170.45,170.19,170.36,41344.0,170.44,170.45,170.19,170.36,41344.0
2022-08-10 14:05:00,170.38,170.43,169.97,170.04,41998.0,170.38,170.43,169.97,170.04,41998.0
2022-08-10 14:10:00,170.0,170.1,169.83,169.83,44196.0,170.0,170.1,169.83,169.83,44196.0
2022-08-10 14:15:00,169.83,169.84,169.42,169.66,116874.0,169.83,169.84,169.42,169.66,116874.0
2022-08-10 14:20:00,169.69,169.88,169.64,169.81,24911.0,169.69,169.88,169.64,169.81,24911.0
2022-08-10 14:25:00,169.81,169.83,169.61,169.7,29804.0,169.81,169.83,169.61,169.7,29804.0
2022-08-10 14:30:00,169.71,169.82,169.01,169.08,74263.0,169.71,169.82,169.01,169.08,74263.0
2022-08-10 14:35:00,169.12,169.53,169.12,169.29,61797.0,169.12,169.53,169.12,169.29,61797.0
2022-08-10 14:40:00,169.28,169.41,169.22,169.28,24974.0,169.28,169.41,169.22,169.28,24974.0
2022-08-10 14:45:00,169.27,169.31,169.03,169.06,55838.0,169.27,169.31,169.03,169.06,55838.0
2022-08-10 14:50:00,169.06,169.19,169.01,169.14,26519.0,169.06,169.19,169.01,169.14,26519.0
2022-08-10 14:55:00,169.15,169.15,168.8,168.92,55478.0,169.15,169.15,168.8,168.92,55478.0
2022-08-10 15:00:00,168.93,169.01,168.69,168.88,40953.0,168.93,169.01,168.69,168.88,40953.0
2022-08-10 15:05:00,168.89,168.89,168.56,168.58,74818.0,168.89,168.89,168.56,168.58,74818.0
2022-08-10 15:10:00,168.56,168.76,168.47,168.68,50896.0,168.56,168.76,168.47,168.68,50896.0
2022-08-10 15:15:00,168.65,168.87,168.6,168.76,28366.0,168.65,168.87,168.6,168.76,28366.0
2022-08-10 15:20:00,168.77,168.95,168.72,168.81,44498.0,168.77,168.95,168.72,168.81,44498.0
2022-08-10 15:25:00,168.8,168.81,168.66,168.71,28850.0,168.8,168.81,168.66,168.71,28850.0
2022-08-10 15:30:00,168.69,168.74,168.58,168.7,58584.0,168.69,168.74,168.58,168.7,58584.0
2022-08-10 15:35:00,168.72,169.12,168.72,169.01,70313.0,168.72,169.12,168.72,169.01,70313.0
2022-08-10 15:40:00,169.0,169.08,168.82,169.04,43022.0,169.0,169.08,168.82,169.04,43022.0
2022-08-10 15:45:00,169.03,169.04,168.86,168.99,33979.0,169.03,169.04,168.86,168.99,33979.0
2022-08-10 15:50:00,168.99,169.08,168.78,168.93,113890.0,168.99,169.08,168.78,168.93,113890.0
2022-08-10 15:55:00,168.93,169.2,168.83,169.0,163603.0,168.93,169.2,168.83,169.0,163603.0
2022-08-11 09:30:00,170.5,171.76,169.4,169.66,308683.0,170.5,171.76,169.4,169.66,308683.0
2022-08-11 09:35:00,169.51,170.02,168.84,169.97,118952.0,169.51,170.02,168.84,169.97,118952.0
2022-08-11 09:40:00,169.96,170.2,169.41,169.6,99983.0,169.96,170.2,169.41,169.6,99983.0
2022-08-11 09:45:00,169.58,169.86,169.2,169.4,68025.0,169.58,169.86,169.2,169.4,68025.0
2022-08-11 09:50:00,169.48,170.1,169.37,169.87,48942.0,169.48,170.1,169.37,169.87,48942.0
2022-08-11 09:55:00,169.78,170.1,169.55,169.96,34837.0,169.78,170.1,169.55,169.96,34837.0
2022-08-11 10:00:00,170.07,170.59,169.94,170.15,74738.0,170.07,170.59,169.94,170.15,74738.0
2022-08-11 10:05:00,170.27,170.47,170.0,170.16,39675.0,170.27,170.47,170.0,170.16,39675.0
2022-08-11 10:10:00,170.22,170.41,169.93,170.06,69419.0,170.22,170.41,169.93,170.06,69419.0
2022-08-11 10:15:00,170.06,170.62,170.02,170.56,84604.0,170.06,170.62,170.02,170.56,84604.0
2022-08-11 10:20:00,170.53,170.6,170.18,170.2,44238.0,170.53,170.6,170.18,170.2,44238.0
2022-08-11 10:25:00,170.23,170.37,169.96,170.0,33489.0,170.23,170.37,169.96,170.0,33489.0
2022-08-11 10:30:00,169.96,170.78,169.96,170.62,63422.0,169.96,170.78,169.96,170.62,63422.0
2022-08-11 10:35:00,170.62,170.87,170.34,170.34,54459.0,170.62,170.87,170.34,170.34,54459.0
2022-08-11 10:40:00,170.36,170.4,169.86,170.12,57325.0,170.36,170.4,169.86,170.12,57325.0
2022-08-11 10:45:00,170.12,170.14,169.5,169.64,45964.0,170.12,170.14,169.5,169.64,45964.0
2022-08-11 10:50:00,169.66,170.11,169.64,169.97,39709.0,169.66,170.11,169.64,169.97,39709.0
2022-08-11 10:55:00,170.02,170.3,169.8,169.94,64728.0,170.02,170.3,169.8,169.94,64728.0
2022-08-11 11:00:00,169.91,170.08,169.61,169.61,41743.0,169.91,170.08,169.61,169.61,41743.0
2022-08-11 11:05:00,169.6,169.62,168.95,169.1,83219.0,169.6,169.62,168.95,169.1,83219.0
2022-08-11 11:10:00,169.12,169.33,169.07,169.14,50031.0,169.12,169.33,169.07,169.14,50031.0
2022-08-11 11:15:00,169.09,169.35,168.62,168.63,56769.0,169.09,169.35,168.62,168.63,56769.0
2022-08-11 11:20:00,168.66,169.15,168.63,169.06,57637.0,168.66,169.15,168.63,169.06,57637.0
2022-08-11 11:25:00,169.09,169.23,168.77,169.18,36130.0,169.09,169.23,168.77,169.18,36130.0
2022-08-11 11:30:00,169.13,169.37,168.9,168.9,17698.0,169.13,169.37,168.9,168.9,17698.0
2022-08-11 11:35:00,168.9,169.06,168.76,168.93,30448.0,168.9,169.06,168.76,168.93,30448.0
2022-08-11 11:40:00,168.91,169.18,168.86,169.03,20986.0,168.91,169.18,168.86,169.03,20986.0
2022-08-11 11:45:00,169.03,169.03,168.24,168.33,68481.0,169.03,169.03,168.24,168.33,68481.0
2022-08-11 11:50:00,168.31,168.32,167.92,168.16,58467.0,168.31,168.32,167.92,168.16,58467.0
2022-08-11 11:55:00,168.19,168.47,168.03,168.15,19551.0,168.19,168.47,168.03,168.15,19551.0
2022-08-11 12:00:00,168.17,168.44,168.13,168.28,21545.0,168.17,168.44,168.13,168.28,21545.0
2022-08-11 12:05:00,168.29,168.37,168.15,168.15,12096.0,168.29,168.37,168.15,168.15,12096.0
2022-08-11 12:10:00,168.17,168.24,167.8,167.88,48090.0,168.17,168.24,167.8,167.88,48090.0
2022-08-11 12:15:00,167.92,168.23,167.69,168.04,27822.0,167.92,168.23,167.69,168.04,27822.0
2022-08-11 12:20:00,168.09,168.3,167.95,168.28,45934.0,168.09,168.3,167.95,168.28,45934.0
2022-08-11 12:25:00,168.3,168.5,168.23,168.47,17812.0,168.3,168.5,168.23,168.47,17812.0
2022-08-11 12:30:00,168.44,168.8,168.41,168.73,41861.0,168.44,168.8,168.41,168.73,41861.0
2022-08-11 12:35:00,168.73,168.74,168.54,168.54,35716.0,168.73,168.74,168.54,168.54,35716.0
2022-08-11 12:40:00,168.53,168.7,168.45,168.66,22305.0,168.53,168.7,168.45,168.66,22305.0
2022-08-11 12:45:00,168.7,168.73,168.54,168.67,22860.0,168.7,168.73,168.54,168.67,22860.0
2022-08-11 12:50:00,168.65,168.96,168.6,168.94,29592.0,168.65,168.96,168.6,168.94,29592.0
2022-08-11 12:55:00,168.91,169.03,168.8,168.96,18802.0,168.91,169.03,168.8,168.96,18802.0
2022-08-11 13:00:00,168.96,168.98,168.71,168.73,27272.0,168.96,168.98,168.71,168.73,27272.0
2022-08-11 13:05:00,168.74,168.9,168.59,168.6,17537.0,168.74,168.9,168.59,168.6,17537.0
2022-08-11 13:10:00,168.62,168.66,168.44,168.45,23918.0,168.62,168.66,168.44,168.45,23918.0
2022-08-11 13:15:00,168.5,168.94,168.41,168.93,22987.0,168.5,168.94,168.41,168.93,22987.0
2022-08-11 13:20:00,168.85,168.98,168.73,168.77,16475.0,168.85,168.98,168.73,168.77,16475.0
2022-08-11 13:25:00,168.75,168.83,168.6,168.78,39459.0,168.75,168.83,168.6,168.78,39459.0
2022-08-11 13:30:00,168.77,168.91,168.58,168.6,14837.0,168.77,168.91,168.58,168.6,14837.0
2022-08-11 13:35:00,168.56,168.64,168.45,168.59,38756.0,168.56,168.64,168.45,168.59,38756.0
2022-08-11 13:40:00,168.66,168.96,168.59,168.91,37784.0,168.66,168.96,168.59,168.91,37784.0
2022-08-11 13:45:00,168.86,168.93,168.79,168.87,17905.0,168.86,168.93,168.79,168.87,17905.0
2022-08-11 13:50:00,168.85,169.0,168.73,168.78,41058.0,168.85,169.0,168.73,168.78,41058.0
2022-08-11 13:55:00,168.78,168.81,168.53,168.64,39855.0,168.78,168.81,168.53,168.64,39855.0
2022-08-11 14:00:00,168.62,168.64,168.36,168.45,17826.0,168.62,168.64,168.36,168.45,17826.0
2022-08-11 14:05:00,168.44,168.45,168.28,168.3,41688.0,168.44,168.45,168.28,168.3,41688.0
2022-08-11 14:10:00,168.35,168.38,168.23,168.25,16412.0,168.35,168.38,168.23,168.25,16412.0
2022-08-11 14:15:00,168.23,168.67,168.05,168.67,31336.0,168.23,168.67,168.05,168.67,31336.0
2022-08-11 14:20:00,168.64,168.74,168.5,168.68,24415.0,168.64,168.74,168.5,168.68,24415.0
2022-08-11 14:25:00,168.68,168.69,168.44,168.45,18663.0,168.68,168.69,168.44,168.45,18663.0
2022-08-11 14:30:00,168.47,168.47,167.96,168.03,39879.0,168.47,168.47,167.96,168.03,39879.0
2022-08-11 14:35:00,168.03,168.21,167.94,167.98,46722.0,168.03,168.21,167.94,167.98,46722.0
2022-08-11 14:40:00,168.0,168.07,167.84,167.93,47294.0,168.0,168.07,167.84,167.93,47294.0
2022-08-11 14:45:00,167.9,167.94,167.75,167.79,15657.0,167.9,167.94,167.75,167.79,15657.0
2022-08-11 14:50:00,167.81,167.81,167.27,167.32,52211.0,167.81,167.81,167.27,167.32,52211.0
2022-08-11 14:55:00,167.32,167.72,167.3,167.56,55128.0,167.32,167.72,167.3,167.56,55128.0
2022-08-11 15:00:00,167.53,167.65,167.43,167.59,28164.0,167.53,167.65,167.43,167.59,28164.0
2022-08-11 15:05:00,167.57,167.57,167.4,167.52,29925.0,167.57,167.57,167.4,167.52,29925.0
2022-08-11 15:10:00,167.54,167.58,167.05,167.35,29672.0,167.54,167.58,167.05,167.35,29672.0
2022-08-11 15:15:00,167.3,167.63,167.23,167.58,23388.0,167.3,167.63,167.23,167.58,23388.0
2022-08-11 15:20:00,167.57,167.65,167.4,167.42,21454.0,167.57,167.65,167.4,167.42,21454.0
2022-08-11 15:25:00,167.42,167.61,167.4,167.56,19899.0,167.42,167.61,167.4,167.56,19899.0
2022-08-11 15:30:00,167.55,167.84,167.53,167.78,32494.0,167.55,167.84,167.53,167.78,32494.0
2022-08-11 15:35:00,167.77,167.78,167.45,167.55,27300.0,167.77,167.78,167.45,167.55,27300.0
2022-08-11 15:40:00,167.56,167.83,167.52,167.78,39549.0,167.56,167.83,167.52,167.78,39549.0
2022-08-11 15:45:00,167.79,167.88,167.51,167.72,87406.0,167.79,167.88,167.51,167.72,87406.0
2022-08-11 15:50:00,167.69,168.06,167.64,168.04,96630.0,167.69,168.06,167.64,168.04,96630.0
2022-08-11 15:55:00,168.06,168.1,167.77,167.89,148313.0,168.06,168.1,167.77,167.89,148313.0
2022-08-12 09:30:00,168.39,169.08,167.81,168.23,93981.0,168.39,169.08,167.81,168.23,93981.0
2022-08-12 09:35:00,168.2,168.86,167.89,168.42,107843.0,168.2,168.86,167.89,168.42,107843.0
2022-08-12 09:40:00,168.55,168.99,168.45,168.73,53704.0,168.55,168.99,168.45,168.73,53704.0
2022-08-12 09:45:00,168.68,169.12,168.52,168.75,66021.0,168.68,169.12,168.52,168.75,66021.0
2022-08-12 09:50:00,168.88,169.32,168.6,168.66,49055.0,168.88,169.32,168.6,168.66,49055.0
2022-08-12 09:55:00,168.67,168.94,168.5,168.72,29506.0,168.67,168.94,168.5,168.72,29506.0
2022-08-12 10:00:00,168.71,168.82,168.07,168.47,60019.0,168.71,168.82,168.07,168.47,60019.0
2022-08-12 10:05:00,168.5,168.78,168.27,168.43,30968.0,168.5,168.78,168.27,168.43,30968.0
2022-08-12 10:10:00,168.42,168.88,168.42,168.52,27205.0,168.42,168.88,168.42,168.52,27205.0
2022-08-12 10:15:00,168.52,168.98,168.51,168.93,38932.0,168.52,168.98,168.51,168.93,38932.0
2022-08-12 10:20:00,168.96,169.04,168.73,168.74,59794.0,168.96,169.04,168.73,168.74,59794.0
2022-08-12 10:25:00,168.74,168.78,168.46,168.68,29065.0,168.74,168.78,168.46,168.68,29065.0
2022-08-12 10:30:00,168.72,168.81,168.36,168.36,19889.0,168.72,168.81,168.36,168.36,19889.0
2022-08-12 10:35:00,168.36,168.57,168.05,168.11,35206.0,168.36,168.57,168.05,168.11,35206.0
2022-08-12 10:40:00,168.13,168.18,167.82,167.82,41076.0,168.13,168.18,167.82,167.82,41076.0
2022-08-12 10:45:00,167.82,167.96,167.57,167.8,56279.0,167.82,167.96,167.57,167.8,56279.0
2022-08-12 10:50:00,167.83,168.22,167.83,168.2,39659.0,167.83,168.22,167.83,168.2,39659.0
2022-08-12 10:55:00,168.21,168.39,168.14,168.27,24920.0,168.21,168.39,168.14,168.27,24920.0
2022-08-12 11:00:00,168.23,168.51,168.08,168.16,35064.0,168.23,168.51,168.08,168.16,35064.0
2022-08-12 11:05:00,168.16,168.25,167.75,167.91,30627.0,168.16,168.25,167.75,167.91,30627.0
2022-08-12 11:10:00,167.88,167.93,167.66,167.85,31972.0,167.88,167.93,167.66,167.85,31972.0
2022-08-12 11:15:00,167.84,168.32,167.75,168.15,38562.0,167.84,168.32,167.75,168.15,38562.0
2022-08-12 11:20:00,168.14,168.49,168.13,168.39,51792.0,168.14,168.49,168.13,168.39,51792.0
2022-08-12 11:25:00,168.4,168.43,168.18,168.28,41780.0,168.4,168.43,168.18,168.28,41780.0
2022-08-12 11:30:00,168.27,168.27,167.94,168.12,34523.0,168.27,168.27,167.94,168.12,34523.0
2022-08-12 11:35:00,168.12,168.33,168.04,168.3,27660.0,168.12,168.33,168.04,168.3,27660.0
2022-08-12 11:40:00,168.29,168.29,168.1,168.21,18114.0,168.29,168.29,168.1,168.21,18114.0
2022-08-12 11:45:00,168.24,168.48,168.2,168.34,38607.0,168.24,168.48,168.2,168.34,38607.0
2022-08-12 11:50:00,168.33,168.37,168.09,168.11,20324.0,168.33,168.37,168.09,168.11,20324.0
2022-08-12 11:55:00,168.13,168.3,167.97,168.05,23716.0,168.13,168.3,167.97,168.05,23716.0
2022-08-12 12:00:00,168.07,168.45,168.06,168.4,19342.0,168.07,168.45,168.06,168.4,19342.0
2022-08-12 12:05:00,168.4,168.61,168.32,168.59,26600.0,168.4,168.61,168.32,168.59,26600.0
2022-08-12 12:10:00,168.61,168.78,168.59,168.72,35392.0,168.61,168.78,168.59,168.72,35392.0
2022-08-12 12:15:00,168.73,169.12,168.73,169.01,67047.0,168.73,169.12,168.73,169.01,67047.0
2022-08-12 12:20:00,169.01,169.15,168.99,169.06,38518.0,169.01,169.15,168.99,169.06,38518.0
2022-08-12 12:25:00,169.06,169.25,169.0,169.03,29107.0,169.06,169.25,169.0,169.03,29107.0
2022-08-12 12:30:00,169.08,169.2,168.95,169.12,40798.0,169.08,169.2,168.95,169.12,40798.0
2022-08-12 12:35:00,169.13,169.13,168.76,168.76,24303.0,169.13,169.13,168.76,168.76,24303.0
2022-08-12 12:40:00,168.76,168.95,168.69,168.89,18707.0,168.76,168.95,168.69,168.89,18707.0
2022-08-12 12:45:00,168.9,168.99,168.76,168.78,10278.0,168.9,168.99,168.76,168.78,10278.0
2022-08-12 12:50:00,168.77,168.79,168.57,168.65,13911.0,168.77,168.79,168.57,168.65,13911.0
2022-08-12 12:55:00,168.66,168.71,168.49,168.66,19195.0,168.66,168.71,168.49,168.66,19195.0
2022-08-12 13:00:00,168.68,168.77,168.62,168.69,14711.0,168.68,168.77,168.62,168.69,14711.0
2022-08-12 13:05:00,168.68,168.82,168.58,168.79,22057.0,168.68,168.82,168.58,168.79,22057.0
2022-08-12 13:10:00,168.79,168.92,168.77,168.82,20029.0,168.79,168.92,168.77,168.82,20029.0
2022-08-12 13:15:00,168.78,168.97,168.78,168.93,13297.0,168.78,168.97,168.78,168.93,13297.0
2022-08-12 13:20:00,168.9,169.06,168.9,169.05,23665.0,168.9,169.06,168.9,169.05,23665.0
2022-08-12 13:25:00,169.05,169.08,168.73,168.77,19526.0,169.05,169.08,168.73,168.77,19526.0
2022-08-12 13:30:00,168.78,168.86,168.62,168.63,30600.0,168.78,168.86,168.62,168.63,30600.0
2022-08-12 13:35:00,168.66,168.68,168.47,168.54,23351.0,168.66,168.68,168.47,168.54,23351.0
2022-08-12 13:40:00,168.54,168.66,168.52,168.57,18482.0,168.54,168.66,168.52,168.57,18482.0
2022-08-12 13:45:00,168.59,168.76,168.55,168.75,18556.0,168.59,168.76,168.55,168.75,18556.0
2022-08-12 13:50:00,168.72,169.0,168.69,168.92,35967.0,168.72,169.0,168.69,168.92,35967.0
2022-08-12 13:55:00,168.9,168.95,168.73,168.78,19379.0,168.9,168.95,168.73,168.78,19379.0
2022-08-12 14:00:00,168.77,168.99,168.73,168.95,15138.0,168.77,168.99,168.73,168.95,15138.0
2022-08-12 14:05:00,168.96,169.1,168.89,169.08,11286.0,168.96,169.1,168.89,169.08,11286.0
2022-08-12 14:10:00,169.08,169.27,169.05,169.2,34523.0,169.08,169.27,169.05,169.2,34523.0
2022-08-12 14:15:00,169.21,169.25,169.13,169.24,21949.0,169.21,169.25,169.13,169.24,21949.0
2022-08-12 14:20:00,169.26,169.47,169.22,169.38,37921.0,169.26,169.47,169.22,169.38,37921.0
2022-08-12 14:25:00,169.38,169.59,169.34,169.45,29164.0,169.38,169.59,169.34,169.45,29164.0
2022-08-12 14:30:00,169.42,169.84,169.42,169.81,52430.0,169.42,169.84,169.42,169.81,52430.0
2022-08-12 14:35:00,169.83,169.99,169.75,169.94,46387.0,169.83,169.99,169.75,169.94,46387.0
2022-08-12 14:40:00,169.98,170.08,169.87,170.0,52373.0,169.98,170.08,169.87,170.0,52373.0
2022-08-12 14:45:00,169.98,170.08,169.82,169.9,34147.0,169.98,170.08,169.82,169.9,34147.0
2022-08-12 14:50:00,169.92,170.03,169.75,169.77,27681.0,169.92,170.03,169.75,169.77,27681.0
2022-08-12 14:55:00,169.77,169.77,169.62,169.62,23621.0,169.77,169.77,169.62,169.62,23621.0
2022-08-12 15:00:00,169.63,169.65,169.42,169.51,33516.0,169.63,169.65,169.42,169.51,33516.0
2022-08-12 15:05:00,169.53,169.63,169.47,169.53,17507.0,169.53,169.63,169.47,169.53,17507.0
2022-08-12 15:10:00,169.55,169.71,169.52,169.62,14824.0,169.55,169.71,169.52,169.62,14824.0
2022-08-12 15:15:00,169.62,169.86,169.6,169.83,37673.0,169.62,169.86,169.6,169.83,37673.0
2022-08-12 15:20:00,169.83,169.88,169.51,169.61,29114.0,169.83,169.88,169.51,169.61,29114.0
2022-08-12 15:25:00,169.59,169.82,169.58,169.77,19524.0,169.59,169.82,169.58,169.77,19524.0
2022-08-12 15:30:00,169.76,169.79,169.48,169.5,44693.0,169.76,169.79,169.48,169.5,44693.0
2022-08-12 15:35:00,169.51,169.68,169.4,169.68,30211.0,169.51,169.68,169.4,169.68,30211.0
2022-08-12 15:40:00,169.7,169.96,169.65,169.84,52690.0,169.7,169.96,169.65,169.84,52690.0
2022-08-12 15:45:00,169.82,169.88,169.71,169.8,63025.0,169.82,169.88,169.71,169.8,63025.0
2022-08-12 15:50:00,169.82,169.92,169.57,169.64,109488.0,169.82,169.92,169.57,169.64,109488.0
2022-08-12 15:55:00,169.65,170.11,169.64,169.99,210842.0,169.65,170.11,169.64,169.99,210842.0
2022-08-15 09:30:00,169.29,169.63,168.32,169.63,178519.0,169.29,169.63,168.32,169.63,178519.0
2022-08-15 09:35:00,169.78,169.85,169.0,169.09,53885.0,169.78,169.85,169.0,169.09,53885.0
2022-08-15 09:40:00,169.16,169.35,168.41,169.0,74109.0,169.16,169.35,168.41,169.0,74109.0
2022-08-15 09:45:00,169.09,170.49,169.09,169.92,141373.0,169.09,170.49,169.09,169.92,141373.0
2022-08-15 09:50:00,169.9,170.68,169.61,170.57,112660.0,169.9,170.68,169.61,170.57,112660.0
2022-08-15 09:55:00,170.52,170.99,170.27,170.57,80486.0,170.52,170.99,170.27,170.57,80486.0
2022-08-15 10:00:00,170.75,170.96,170.35,170.68,61792.0,170.75,170.96,170.35,170.68,61792.0
2022-08-15 10:05:00,170.57,170.6,170.07,170.25,45168.0,170.57,170.6,170.07,170.25,45168.0
2022-08-15 10:10:00,170.25,170.5,170.02,170.38,43637.0,170.25,170.5,170.02,170.38,43637.0
2022-08-15 10:15:00,170.38,170.68,170.27,170.5,60841.0,170.38,170.68,170.27,170.5,60841.0
2022-08-15 10:20:00,170.5,170.5,170.1,170.18,29161.0,170.5,170.5,170.1,170.18,29161.0
2022-08-15 10:25:00,170.18,170.27,169.75,169.89,49483.0,170.18,170.27,169.75,169.89,49483.0
2022-08-15 10:30:00,169.84,170.48,169.76,170.46,26924.0,169.84,170.48,169.76,170.46,26924.0
2022-08-15 10:35:00,170.5,170.5,170.03,170.17,26794.0,170.5,170.5,170.03,170.17,26794.0
2022-08-15 10:40:00,170.19,170.49,170.15,170.39,15015.0,170.19,170.49,170.15,170.39,15015.0
2022-08-15 10:45:00,170.36,170.42,169.88,169.96,24422.0,170.36,170.42,169.88,169.96,24422.0
2022-08-15 10:50:00,169.95,170.15,169.89,170.05,18443.0,169.95,170.15,169.89,170.05,18443.0
2022-08-15 10:55:00,170.05,170.05,169.7,169.9,39509.0,170.05,170.05,169.7,169.9,39509.0
2022-08-15 11:00:00,169.85,170.15,169.76,170.02,20261.0,169.85,170.15,169.76,170.02,20261.0
2022-08-15 11:05:00,170.09,170.33,170.08,170.1,20256.0,170.09,170.33,170.08,170.1,20256.0
2022-08-15 11:10:00,170.13,170.13,169.84,170.03,22898.0,170.13,170.13,169.84,170.03,22898.0
2022-08-15 11:15:00,170.06,170.17,169.95,170.08,11473.0,170.06,170.17,169.95,170.08,11473.0
2022-08-15 11:20:00,170.16,170.6,170.07,170.5,28595.0,170.16,170.6,170.07,170.5,28595.0
2022-08-15 11:25:00,170.53,170.74,170.49,170.72,28562.0,170.53,170.74,170.49,170.72,28562.0
2022-08-15 11:30:00,170.75,170.96,170.64,170.82,36904.0,170.75,170.96,170.64,170.82,36904.0
2022-08-15 11:35:00,170.84,171.1,170.66,171.03,52782.0,170.84,171.1,170.66,171.03,52782.0
2022-08-15 11:40:00,171.05,171.32,170.86,171.24,47043.0,171.05,171.32,170.86,171.24,47043.0
2022-08-15 11:45:00,171.24,171.58,171.22,171.56,32214.0,171.24,171.58,171.22,171.56,32214.0
2022-08-15 11:50:00,171.58,171.7,171.49,171.62,31627.0,171.58,171.7,171.49,171.62,31627.0
2022-08-15 11:55:00,171.61,171.97,171.58,171.79,80874.0,171.61,171.97,171.58,171.79,80874.0
2022-08-15 12:00:00,171.74,172.18,171.66,172.05,107497.0,171.74,172.18,171.66,172.05,107497.0
2022-08-15 12:05:00,172.04,172.08,171.75,171.75,68533.0,172.04,172.08,171.75,171.75,68533.0
2022-08-15 12:10:00,171.72,172.1,171.68,171.91,30138.0,171.72,172.1,171.68,171.91,30138.0
2022-08-15 12:15:00,171.93,172.17,171.93,172.1,27492.0,171.93,172.17,171.93,172.1,27492.0
2022-08-15 12:20:00,172.08,172.16,171.9,171.99,19585.0,172.08,172.16,171.9,171.99,19585.0
2022-08-15 12:25:00,171.96,172.01,171.81,171.9,31092.0,171.96,172.01,171.81,171.9,31092.0
2022-08-15 12:30:00,171.9,172.11,171.84,172.09,30954.0,171.9,172.11,171.84,172.09,30954.0
2022-08-15 12:35:00,172.11,172.11,171.93,171.99,27485.0,172.11,172.11,171.93,171.99,27485.0
2022-08-15 12:40:00,172.01,172.05,171.63,171.69,45807.0,172.01,172.05,171.63,171.69,45807.0
2022-08-15 12:45:00,171.7,171.77,171.49,171.5,41074.0,171.7,171.77,171.49,171.5,41074.0
2022-08-15 12:50:00,171.45,171.84,171.42,171.82,27836.0,171.45,171.84,171.42,171.82,27836.0
2022-08-15 12:55:00,171.83,171.97,171.78,171.91,14472.0,171.83,171.97,171.78,171.91,14472.0
2022-08-15 13:00:00,171.93,171.95,171.77,171.91,15390.0,171.93,171.95,171.77,171.91,15390.0
2022-08-15 13:05:00,171.92,172.1,171.84,172.0,36471.0,171.92,172.1,171.84,172.0,36471.0
2022-08-15 13:10:00,171.98,172.15,171.9,171.93,32753.0,171.98,172.15,171.9,171.93,32753.0
2022-08-15 13:15:00,171.94,172.05,171.86,171.9,23679.0,171.94,172.05,171.86,171.9,23679.0
2022-08-15 13:20:00,171.9,172.09,171.85,172.05,46762.0,171.9,172.09,171.85,172.05,46762.0
2022-08-15 13:25:00,172.06,172.52,172.06,172.41,79516.0,172.06,172.52,172.06,172.41,79516.0
2022-08-15 13:30:00,172.4,172.55,172.1,172.2,48382.0,172.4,172.55,172.1,172.2,48382.0
2022-08-15 13:35:00,172.21,172.3,172.04,172.04,25814.0,172.21,172.3,172.04,172.04,25814.0
2022-08-15 13:40:00,172.07,172.07,171.58,171.72,40801.0,172.07,172.07,171.58,171.72,40801.0
2022-08-15 13:45:00,171.75,171.85,171.71,171.75,18754.0,171.75,171.85,171.71,171.75,18754.0
2022-08-15 13:50:00,171.75,171.81,171.6,171.68,22090.0,171.75,171.81,171.6,171.68,22090.0
2022-08-15 13:55:00,171.7,171.78,171.63,171.65,13172.0,171.7,171.78,171.63,171.65,13172.0
2022-08-15 14:00:00,171.64,171.65,171.41,171.46,28540.0,171.64,171.65,171.41,171.46,28540.0
2022-08-15 14:05:00,171.44,171.45,171.12,171.12,34330.0,171.44,171.45,171.12,171.12,34330.0
2022-08-15 14:10:00,171.12,171.32,171.08,171.25,31003.0,171.12,171.32,171.08,171.25,31003.0
2022-08-15 14:15:00,171.26,171.32,171.12,171.16,24490.0,171.26,171.32,171.12,171.16,24490.0
2022-08-15 14:20:00,171.2,171.27,171.04,171.17,32453.0,171.2,171.27,171.04,171.17,32453.0
2022-08-15 14:25:00,171.17,171.22,171.07,171.19,13210.0,171.17,171.22,171.07,171.19,13210.0
2022-08-15 14:30:00,171.17,171.54,171.15,171.49,37276.0,171.17,171.54,171.15,171.49,37276.0
2022-08-15 14:35:00,171.5,171.6,171.38,171.43,20783.0,171.5,171.6,171.38,171.43,20783.0
2022-08-15 14:40:00,171.41,171.41,171.13,171.15,27875.0,171.41,171.41,171.13,171.15,27875.0
2022-08-15 14:45:00,171.15,171.27,171.1,171.15,17173.0,171.15,171.27,171.1,171.15,17173.0
2022-08-15 14:50:00,171.14,171.15,170.92,170.98,31151.0,171.14,171.15,170.92,170.98,31151.0
2022-08-15 14:55:00,170.97,171.01,170.86,170.89,21590.0,170.97,171.01,170.86,170.89,21590.0
2022-08-15 15:00:00,170.88,170.92,170.65,170.65,36538.0,170.88,170.92,170.65,170.65,36538.0
2022-08-15 15:05:00,170.67,170.83,170.56,170.58,41537.0,170.67,170.83,170.56,170.58,41537.0
2022-08-15 15:10:00,170.6,170.74,170.52,170.61,35963.0,170.6,170.74,170.52,170.61,35963.0
2022-08-15 15:15:00,170.6,170.78,170.6,170.77,33715.0,170.6,170.78,170.6,170.77,33715.0
2022-08-15 15:20:00,170.78,170.97,170.78,170.82,41221.0,170.78,170.97,170.78,170.82,41221.0
2022-08-15 15:25:00,170.81,170.9,170.78,170.89,20146.0,170.81,170.9,170.78,170.89,20146.0
2022-08-15 15:30:00,170.9,170.97,170.75,170.91,47534.0,170.9,170.97,170.75,170.91,47534.0
2022-08-15 15:35:00,170.9,170.94,170.75,170.82,29029.0,170.9,170.94,170.75,170.82,29029.0
2022-08-15 15:40:00,170.77,170.8,170.61,170.61,30056.0,170.77,170.8,170.61,170.61,30056.0
2022-08-15 15:45:00,170.62,170.77,170.6,170.69,34657.0,170.62,170.77,170.6,170.69,34657.0
2022-08-15 15:50:00,170.76,170.85,170.55,170.56,64206.0,170.76,170.85,170.55,170.56,64206.0
2022-08-15 15:55:00,170.54,170.61,170.23,170.48,191521.0,170.54,170.61,170.23,170.48,191521.0
2022-08-16 09:30:00,170.0,170.82,169.41,170.22,137255.0,170.0,170.82,169.41,170.22,137255.0
2022-08-16 09:35:00,170.26,170.75,169.9,170.34,54651.0,170.26,170.75,169.9,170.34,54651.0
2022-08-16 09:40:00,170.36,170.38,169.31,169.38,58847.0,170.36,170.38,169.31,169.38,58847.0
2022-08-16 09:45:00,169.37,169.84,169.37,169.47,44387.0,169.37,169.84,169.37,169.47,44387.0
2022-08-16 09:50:00,169.36,170.25,169.31,170.0,55811.0,169.36,170.25,169.31,170.0,55811.0
2022-08-16 09:55:00,170.0,170.1,169.74,169.87,51394.0,170.0,170.1,169.74,169.87,51394.0
2022-08-16 10:00:00,169.84,170.02,169.48,169.9,33665.0,169.84,170.02,169.48,169.9,33665.0
2022-08-16 10:05:00,169.86,170.04,169.56,169.86,34221.0,169.86,170.04,169.56,169.86,34221.0
2022-08-16 10:10:00,169.79,170.41,169.72,170.28,44108.0,169.79,170.41,169.72,170.28,44108.0
2022-08-16 10:15:00,170.3,170.34,169.93,170.27,32824.0,170.3,170.34,169.93,170.27,32824.0
2022-08-16 10:20:00,170.26,170.31,170.04,170.24,19419.0,170.26,170.31,170.04,170.24,19419.0
2022-08-16 10:25:00,170.19,170.22,169.58,169.8,31730.0,170.19,170.22,169.58,169.8,31730.0
2022-08-16 10:30:00,169.73,169.79,169.23,169.3,54661.0,169.73,169.79,169.23,169.3,54661.0
2022-08-16 10:35:00,169.21,169.46,169.15,169.35,52554.0,169.21,169.46,169.15,169.35,52554.0
2022-08-16 10:40:00,169.38,169.98,169.35,169.93,37502.0,169.38,169.98,169.35,169.93,37502.0
2022-08-16 10:45:00,169.9,170.6,169.9,170.58,87017.0,169.9,170.6,169.9,170.58,87017.0
2022-08-16 10:50:00,170.55,170.8,170.36,170.53,67926.0,170.55,170.8,170.36,170.53,67926.0
2022-08-16 10:55:00,170.49,170.57,170.08,170.25,31923.0,170.49,170.57,170.08,170.25,31923.0
2022-08-16 11:00:00,170.22,170.56,170.22,170.42,40088.0,170.22,170.56,170.22,170.42,40088.0
2022-08-16 11:05:00,170.41,170.75,170.37,170.55,22265.0,170.41,170.75,170.37,170.55,22265.0
2022-08-16 11:10:00,170.54,170.84,170.51,170.73,36265.0,170.54,170.84,170.51,170.73,36265.0
2022-08-16 11:15:00,170.75,171.17,170.69,171.09,67923.0,170.75,171.17,170.69,171.09,67923.0
2022-08-16 11:20:00,171.09,171.1,170.85,170.93,26947.0,171.09,171.1,170.85,170.93,26947.0
2022-08-16 11:25:00,170.98,171.34,170.94,171.3,42896.0,170.98,171.34,170.94,171.3,42896.0
2022-08-16 11:30:00,171.28,171.66,171.24,171.44,42873.0,171.28,171.66,171.24,171.44,42873.0
2022-08-16 11:35:00,171.43,171.52,171.35,171.37,24941.0,171.43,171.52,171.35,171.37,24941.0
2022-08-16 11:40:00,171.44,171.7,171.33,171.69,24720.0,171.44,171.7,171.33,171.69,24720.0
2022-08-16 11:45:00,171.71,171.78,171.54,171.6,21872.0,171.71,171.78,171.54,171.6,21872.0
2022-08-16 11:50:00,171.62,171.77,171.5,171.54,15754.0,171.62,171.77,171.5,171.54,15754.0
2022-08-16 11:55:00,171.53,171.72,171.41,171.63,13533.0,171.53,171.72,171.41,171.63,13533.0
2022-08-16 12:00:00,171.64,172.13,171.63,171.93,75038.0,171.64,172.13,171.63,171.93,75038.0
2022-08-16 12:05:00,171.92,172.12,171.89,171.93,37394.0,171.92,172.12,171.89,171.93,37394.0
2022-08-16 12:10:00,171.95,172.07,171.84,171.98,20892.0,171.95,172.07,171.84,171.98,20892.0
2022-08-16 12:15:00,171.95,172.33,171.94,172.31,37630.0,171.95,172.33,171.94,172.31,37630.0
2022-08-16 12:20:00,172.28,172.37,172.07,172.34,32012.0,172.28,172.37,172.07,172.34,32012.0
2022-08-16 12:25:00,172.31,172.31,172.02,172.1,24334.0,172.31,172.31,172.02,172.1,24334.0
2022-08-16 12:30:00,172.05,172.18,172.01,172.03,16762.0,172.05,172.18,172.01,172.03,16762.0
2022-08-16 12:35:00,172.0,172.12,171.85,171.91,27389.0,172.0,172.12,171.85,171.91,27389.0
2022-08-16 12:40:00,171.9,172.12,171.89,172.05,20425.0,171.9,172.12,171.89,172.05,20425.0
2022-08-16 12:45:00,172.06,172.42,172.04,172.38,54775.0,172.06,172.42,172.04,172.38,54775.0
2022-08-16 12:50:00,172.41,172.73,172.28,172.64,89880.0,172.41,172.73,172.28,172.64,89880.0
2022-08-16 12:55:00,172.67,172.79,172.38,172.39,48987.0,172.67,172.79,172.38,172.39,48987.0
2022-08-16 13:00:00,172.4,172.48,172.21,172.47,36304.0,172.4,172.48,172.21,172.47,36304.0
2022-08-16 13:05:00,172.49,172.65,172.41,172.62,30444.0,172.49,172.65,172.41,172.62,30444.0
2022-08-16 13:10:00,172.61,172.75,172.58,172.65,22395.0,172.61,172.75,172.58,172.65,22395.0
2022-08-16 13:15:00,172.64,172.72,172.52,172.68,24386.0,172.64,172.72,172.52,172.68,24386.0
2022-08-16 13:20:00,172.65,172.7,172.51,172.7,39146.0,172.65,172.7,172.51,172.7,39146.0
2022-08-16 13:25:00,172.69,172.83,172.6,172.71,18128.0,172.69,172.83,172.6,172.71,18128.0
2022-08-16 13:30:00,172.73,172.87,172.69,172.84,31042.0,172.73,172.87,172.69,172.84,31042.0
2022-08-16 13:35:00,172.86,172.89,172.67,172.72,28880.0,172.86,172.89,172.67,172.72,28880.0
2022-08-16 13:40:00,172.72,172.87,172.67,172.86,28071.0,172.72,172.87,172.67,172.86,28071.0
2022-08-16 13:45:00,172.87,173.18,172.83,173.16,85111.0,172.87,173.18,172.83,173.16,85111.0
2022-08-16 13:50:00,173.18,173.39,173.1,173.36,89587.0,173.18,173.39,173.1,173.36,89587.0
2022-08-16 13:55:00,173.35,173.83,173.3,173.8,87764.0,173.35,173.83,173.3,173.8,87764.0
2022-08-16 14:00:00,173.81,173.85,173.46,173.46,90206.0,173.81,173.85,173.46,173.46,90206.0
2022-08-16 14:05:00,173.47,173.61,173.37,173.5,64091.0,173.47,173.61,173.37,173.5,64091.0
2022-08-16 14:10:00,173.46,173.61,173.42,173.44,37659.0,173.46,173.61,173.42,173.44,37659.0
2022-08-16 14:15:00,173.41,173.43,173.13,173.23,41447.0,173.41,173.43,173.13,173.23,41447.0
2022-08-16 14:20:00,173.23,173.47,173.16,173.2,42071.0,173.23,173.47,173.16,173.2,42071.0
2022-08-16 14:25:00,173.22,173.28,173.02,173.15,35255.0,173.22,173.28,173.02,173.15,35255.0
2022-08-16 14:30:00,173.15,173.16,172.87,172.87,75690.0,173.15,173.16,172.87,172.87,75690.0
2022-08-16 14:35:00,172.93,173.0,172.18,172.25,68043.0,172.93,173.0,172.18,172.25,68043.0
2022-08-16 14:40:00,172.24,172.27,171.76,171.92,94998.0,172.24,172.27,171.76,171.92,94998.0
2022-08-16 14:45:00,171.92,171.95,171.36,171.49,46013.0,171.92,171.95,171.36,171.49,46013.0
2022-08-16 14:50:00,171.52,171.54,171.32,171.48,63681.0,171.52,171.54,171.32,171.48,63681.0
2022-08-16 14:55:00,171.5,172.14,171.46,172.08,76500.0,171.5,172.14,171.46,172.08,76500.0
2022-08-16 15:00:00,172.07,172.13,171.58,171.63,35233.0,172.07,172.13,171.58,171.63,35233.0
2022-08-16 15:05:00,171.63,172.15,171.62,171.99,41038.0,171.63,172.15,171.62,171.99,41038.0
2022-08-16 15:10:00,171.97,172.02,171.8,171.91,26584.0,171.97,172.02,171.8,171.91,26584.0
2022-08-16 15:15:00,171.94,172.12,171.75,172.08,37737.0,171.94,172.12,171.75,172.08,37737.0
2022-08-16 15:20:00,172.05,172.36,171.93,172.34,36152.0,172.05,172.36,171.93,172.34,36152.0
2022-08-16 15:25:00,172.35,172.52,172.25,172.46,50133.0,172.35,172.52,172.25,172.46,50133.0
2022-08-16 15:30:00,172.44,172.65,172.39,172.59,67520.0,172.44,172.65,172.39,172.59,67520.0
2022-08-16 15:35:00,172.59,172.73,172.43,172.44,55034.0,172.59,172.73,172.43,172.44,55034.0
2022-08-16 15:40:00,172.46,172.54,172.21,172.37,35102.0,172.46,172.54,172.21,172.37,35102.0
2022-08-16 15:45:00,172.4,172.63,172.36,172.55,67428.0,172.4,172.63,172.36,172.55,67428.0
2022-08-16 15:50:00,172.53,172.59,172.27,172.31,61212.0,172.53,172.59,172.27,172.31,61212.0
2022-08-16 15:55:00,172.31,172.34,172.08,172.09,99800.0,172.31,172.34,172.08,172.09,99800.0
2022-08-17 09:30:00,169.61,169.85,167.44,167.46,440183.0,169.61,169.85,167.44,167.46,440183.0
2022-08-17 09:35:00,167.59,168.78,167.42,168.16,138853.0,167.59,168.78,167.42,168.16,138853.0
2022-08-17 09:40:00,168.16,168.3,167.35,167.35,170593.0,168.16,168.3,167.35,167.35,170593.0
2022-08-17 09:45:00,167.35,167.83,167.33,167.51,123036.0,167.35,167.83,167.33,167.51,123036.0
2022-08-17 09:50:00,167.43,167.88,167.02,167.11,123656.0,167.43,167.88,167.02,167.11,123656.0
2022-08-17 09:55:00,167.05,167.51,166.88,167.45,116426.0,167.05,167.51,166.88,167.45,116426.0
2022-08-17 10:00:00,167.41,167.92,167.4,167.78,92666.0,167.41,167.92,167.4,167.78,92666.0
2022-08-17 10:05:00,167.81,168.45,167.76,167.76,72316.0,167.81,168.45,167.76,167.76,72316.0
2022-08-17 10:10:00,167.76,168.22,167.76,167.88,55547.0,167.76,168.22,167.76,167.88,55547.0
2022-08-17 10:15:00,167.85,168.03,167.4,167.67,66792.0,167.85,168.03,167.4,167.67,66792.0
2022-08-17 10:20:00,167.61,167.87,167.4,167.4,43827.0,167.61,167.87,167.4,167.4,43827.0
2022-08-17 10:25:00,167.32,167.65,167.12,167.18,37186.0,167.32,167.65,167.12,167.18,37186.0
2022-08-17 10:30:00,167.12,167.59,167.1,167.47,28464.0,167.12,167.59,167.1,167.47,28464.0
2022-08-17 10:35:00,167.44,167.44,166.88,167.1,67070.0,167.44,167.44,166.88,167.1,67070.0
2022-08-17 10:40:00,167.05,167.42,167.0,167.19,28268.0,167.05,167.42,167.0,167.19,28268.0
2022-08-17 10:45:00,167.13,167.63,167.13,167.23,39877.0,167.13,167.63,167.13,167.23,39877.0
2022-08-17 10:50:00,167.26,167.44,166.97,166.97,58763.0,167.26,167.44,166.97,166.97,58763.0
2022-08-17 10:55:00,167.0,167.06,166.81,166.84,78291.0,167.0,167.06,166.81,166.84,78291.0
2022-08-17 11:00:00,166.81,167.1,166.56,166.95,69235.0,166.81,167.1,166.56,166.95,69235.0
2022-08-17 11:05:00,166.95,167.36,166.86,167.12,53704.0,166.95,167.36,166.86,167.12,53704.0
2022-08-17 11:10:00,167.1,167.32,167.0,167.12,43920.0,167.1,167.32,167.0,167.12,43920.0
2022-08-17 11:15:00,167.13,167.42,166.92,167.34,66749.0,167.13,167.42,166.92,167.34,66749.0
2022-08-17 11:20:00,167.31,167.48,167.15,167.2,29521.0,167.31,167.48,167.15,167.2,29521.0
2022-08-17 11:25:00,167.17,167.3,166.76,166.85,84697.0,167.17,167.3,166.76,166.85,84697.0
2022-08-17 11:30:00,166.87,166.91,166.5,166.62,77730.0,166.87,166.91,166.5,166.62,77730.0
2022-08-17 11:35:00,166.64,166.98,166.44,166.61,79326.0,166.64,166.98,166.44,166.61,79326.0
2022-08-17 11:40:00,166.59,166.7,166.27,166.39,38385.0,166.59,166.7,166.27,166.39,38385.0
2022-08-17 11:45:00,166.39,166.57,166.26,166.47,91011.0,166.39,166.57,166.26,166.47,91011.0
2022-08-17 11:50:00,166.52,166.63,166.4,166.51,36148.0,166.52,166.63,166.4,166.51,36148.0
2022-08-17 11:55:00,166.53,166.62,166.28,166.34,54229.0,166.53,166.62,166.28,166.34,54229.0
2022-08-17 12:00:00,166.34,166.64,166.31,166.55,28717.0,166.34,166.64,166.31,166.55,28717.0
2022-08-17 12:05:00,166.55,166.72,166.53,166.59,25658.0,166.55,166.72,166.53,166.59,25658.0
2022-08-17 12:10:00,166.58,166.62,166.22,166.25,37316.0,166.58,166.62,166.22,166.25,37316.0
2022-08-17 12:15:00,166.27,166.42,166.09,166.1,58891.0,166.27,166.42,166.09,166.1,58891.0
2022-08-17 12:20:00,166.1,166.56,166.1,166.5,77364.0,166.1,166.56,166.1,166.5,77364.0
2022-08-17 12:25:00,166.48,166.64,166.43,166.63,45081.0,166.48,166.64,166.43,166.63,45081.0
2022-08-17 12:30:00,166.62,166.76,166.5,166.71,19688.0,166.62,166.76,166.5,166.71,19688.0
2022-08-17 12:35:00,166.73,167.07,166.73,166.88,38669.0,166.73,167.07,166.73,166.88,38669.0
2022-08-17 12:40:00,166.85,166.88,166.69,166.72,25373.0,166.85,166.88,166.69,166.72,25373.0
2022-08-17 12:45:00,166.72,166.96,166.65,166.89,27165.0,166.72,166.96,166.65,166.89,27165.0
2022-08-17 12:50:00,166.89,166.89,166.72,166.8,14144.0,166.89,166.89,166.72,166.8,14144.0
2022-08-17 12:55:00,166.81,166.88,166.72,166.78,14671.0,166.81,166.88,166.72,166.78,14671.0
2022-08-17 13:00:00,166.78,167.0,166.72,166.94,19458.0,166.78,167.0,166.72,166.94,19458.0
2022-08-17 13:05:00,166.95,167.12,166.84,166.85,20248.0,166.95,167.12,166.84,166.85,20248.0
2022-08-17 13:10:00,166.9,167.2,166.87,167.15,18647.0,166.9,167.2,166.87,167.15,18647.0
2022-08-17 13:15:00,167.13,167.36,167.03,167.05,18793.0,167.13,167.36,167.03,167.05,18793.0
2022-08-17 13:20:00,167.03,167.23,167.03,167.1,10371.0,167.03,167.23,167.03,167.1,10371.0
2022-08-17 13:25:00,167.13,167.46,167.13,167.38,23045.0,167.13,167.46,167.13,167.38,23045.0
2022-08-17 13:30:00,167.48,167.56,167.18,167.3,28546.0,167.48,167.56,167.18,167.3,28546.0
2022-08-17 13:35:00,167.31,167.53,167.17,167.5,19076.0,167.31,167.53,167.17,167.5,19076.0
2022-08-17 13:40:00,167.53,167.72,167.5,167.6,36375.0,167.53,167.72,167.5,167.6,36375.0
2022-08-17 13:45:00,167.54,167.89,167.51,167.88,55371.0,167.54,167.89,167.51,167.88,55371.0
2022-08-17 13:50:00,167.87,168.03,167.61,167.65,46552.0,167.87,168.03,167.61,167.65,46552.0
2022-08-17 13:55:00,167.62,167.68,167.32,167.42,60036.0,167.62,167.68,167.32,167.42,60036.0
2022-08-17 14:00:00,167.49,168.29,167.35,167.81,58640.0,167.49,168.29,167.35,167.81,58640.0
2022-08-17 14:05:00,167.81,168.27,167.52,168.01,56027.0,167.81,168.27,167.52,168.01,56027.0
2022-08-17 14:10:00,168.01,168.34,167.87,168.3,40595.0,168.01,168.34,167.87,168.3,40595.0
2022-08-17 14:15:00,168.37,168.52,167.96,168.2,48114.0,168.37,168.52,167.96,168.2,48114.0
2022-08-17 14:20:00,168.14,168.2,167.77,168.0,26664.0,168.14,168.2,167.77,168.0,26664.0
2022-08-17 14:25:00,168.06,168.26,167.93,168.25,30884.0,168.06,168.26,167.93,168.25,30884.0
2022-08-17 14:30:00,168.22,168.54,168.14,168.34,69356.0,168.22,168.54,168.14,168.34,69356.0
2022-08-17 14:35:00,168.37,168.65,168.31,168.62,39380.0,168.37,168.65,168.31,168.62,39380.0
2022-08-17 14:40:00,168.6,168.61,168.13,168.15,49725.0,168.6,168.61,168.13,168.15,49725.0
2022-08-17 14:45:00,168.11,168.25,167.91,167.98,28232.0,168.11,168.25,167.91,167.98,28232.0
2022-08-17 14:50:00,167.99,168.08,167.8,167.85,19362.0,167.99,168.08,167.8,167.85,19362.0
2022-08-17 14:55:00,167.83,168.11,167.7,167.75,56290.0,167.83,168.11,167.7,167.75,56290.0
2022-08-17 15:00:00,167.75,168.08,167.74,168.03,25392.0,167.75,168.08,167.74,168.03,25392.0
2022-08-17 15:05:00,168.06,168.28,167.79,167.83,65691.0,168.06,168.28,167.79,167.83,65691.0
2022-08-17 15:10:00,167.78,167.81,167.13,167.51,49568.0,167.78,167.81,167.13,167.51,49568.0
2022-08-17 15:15:00,167.53,167.69,167.35,167.59,26561.0,167.53,167.69,167.35,167.59,26561.0
2022-08-17 15:20:00,167.61,167.79,167.43,167.7,26678.0,167.61,167.79,167.43,167.7,26678.0
2022-08-17 15:25:00,167.7,167.84,167.44,167.69,30024.0,167.7,167.84,167.44,167.69,30024.0
2022-08-17 15:30:00,167.72,167.89,167.51,167.76,41200.0,167.72,167.89,167.51,167.76,41200.0
2022-08-17 15:35:00,167.77,167.78,167.52,167.59,33389.0,167.77,167.78,167.52,167.59,33389.0
2022-08-17 15:40:00,167.57,167.62,167.32,167.44,37031.0,167.57,167.62,167.32,167.44,37031.0
2022-08-17 15:45:00,167.42,167.44,167.02,167.09,61815.0,167.42,167.44,167.02,167.09,61815.0
2022-08-17 15:50:00,167.18,167.26,166.95,167.2,63667.0,167.18,167.26,166.95,167.2,63667.0
2022-08-17 15:55:00,167.19,167.31,167.0,167.19,154090.0,167.19,167.31,167.0,167.19,154090.0
2022-08-18 09:30:00,167.2,167.2,165.77,166.2,178249.0,167.2,167.2,165.77,166.2,178249.0
2022-08-18 09:35:00,166.17,167.33,166.06,167.16,45464.0,166.17,167.33,166.06,167.16,45464.0
2022-08-18 09:40:00,167.15,167.82,166.95,167.82,86513.0,167.15,167.82,166.95,167.82,86513.0
2022-08-18 09:45:00,167.86,167.9,167.05,167.37,111669.0,167.86,167.9,167.05,167.37,111669.0
2022-08-18 09:50:00,167.33,167.75,167.08,167.13,83097.0,167.33,167.75,167.08,167.13,83097.0
2022-08-18 09:55:00,167.14,167.6,167.04,167.07,38226.0,167.14,167.6,167.04,167.07,38226.0
2022-08-18 10:00:00,167.08,167.09,166.75,166.78,38029.0,167.08,167.09,166.75,166.78,38029.0
2022-08-18 10:05:00,166.8,166.81,166.46,166.8,41269.0,166.8,166.81,166.46,166.8,41269.0
2022-08-18 10:10:00,166.83,167.1,166.71,167.05,41167.0,166.83,167.1,166.71,167.05,41167.0
2022-08-18 10:15:00,167.02,167.1,166.79,166.89,32330.0,167.02,167.1,166.79,166.89,32330.0
2022-08-18 10:20:00,166.96,167.64,166.86,167.64,53084.0,166.96,167.64,166.86,167.64,53084.0
2022-08-18 10:25:00,167.69,167.72,167.17,167.2,27073.0,167.69,167.72,167.17,167.2,27073.0
2022-08-18 10:30:00,167.23,167.46,167.11,167.37,28203.0,167.23,167.46,167.11,167.37,28203.0
2022-08-18 10:35:00,167.37,167.83,167.31,167.82,26401.0,167.37,167.83,167.31,167.82,26401.0
2022-08-18 10:40:00,167.84,168.36,167.8,168.07,89563.0,167.84,168.36,167.8,168.07,89563.0
2022-08-18 10:45:00,168.0,168.66,167.94,168.66,51934.0,168.0,168.66,167.94,168.66,51934.0
2022-08-18 10:50:00,168.68,168.88,168.41,168.45,109931.0,168.68,168.88,168.41,168.45,109931.0
2022-08-18 10:55:00,168.43,168.49,168.08,168.11,31584.0,168.43,168.49,168.08,168.11,31584.0
2022-08-18 11:00:00,168.09,168.27,167.98,168.19,41046.0,168.09,168.27,167.98,168.19,41046.0
2022-08-18 11:05:00,168.16,168.16,167.86,167.91,24447.0,168.16,168.16,167.86,167.91,24447.0
2022-08-18 11:10:00,167.89,168.06,167.83,168.04,14205.0,167.89,168.06,167.83,168.04,14205.0
2022-08-18 11:15:00,167.99,168.2,167.84,167.89,28337.0,167.99,168.2,167.84,167.89,28337.0
2022-08-18 11:20:00,167.87,168.19,167.75,168.17,35185.0,167.87,168.19,167.75,168.17,35185.0
2022-08-18 11:25:00,168.18,168.26,168.05,168.06,24653.0,168.18,168.26,168.05,168.06,24653.0
2022-08-18 11:30:00,168.11,168.5,167.98,168.41,44872.0,168.11,168.5,167.98,168.41,44872.0
2022-08-18 11:35:00,168.35,168.54,168.27,168.47,18920.0,168.35,168.54,168.27,168.47,18920.0
2022-08-18 11:40:00,168.5,168.59,168.43,168.54,26404.0,168.5,168.59,168.43,168.54,26404.0
2022-08-18 11:45:00,168.59,168.68,168.44,168.56,40358.0,168.59,168.68,168.44,168.56,40358.0
2022-08-18 11:50:00,168.54,168.64,168.45,168.59,30917.0,168.54,168.64,168.45,168.59,30917.0
2022-08-18 11:55:00,168.61,168.81,168.58,168.68,41834.0,168.61,168.81,168.58,168.68,41834.0
2022-08-18 12:00:00,168.73,169.18,168.7,169.01,108887.0,168.73,169.18,168.7,169.01,108887.0
2022-08-18 12:05:00,169.03,169.06,168.77,168.8,53289.0,169.03,169.06,168.77,168.8,53289.0
2022-08-18 12:10:00,168.77,168.77,168.57,168.72,22221.0,168.77,168.77,168.57,168.72,22221.0
2022-08-18 12:15:00,168.67,168.75,168.56,168.68,13961.0,168.67,168.75,168.56,168.68,13961.0
2022-08-18 12:20:00,168.68,168.68,168.23,168.25,18996.0,168.68,168.68,168.23,168.25,18996.0
2022-08-18 12:25:00,168.21,168.33,168.1,168.16,16251.0,168.21,168.33,168.1,168.16,16251.0
2022-08-18 12:30:00,168.18,168.29,167.91,168.24,34105.0,168.18,168.29,167.91,168.24,34105.0
2022-08-18 12:35:00,168.26,168.26,167.85,167.89,10014.0,168.26,168.26,167.85,167.89,10014.0
2022-08-18 12:40:00,167.88,168.09,167.68,167.68,24362.0,167.88,168.09,167.68,167.68,24362.0
2022-08-18 12:45:00,167.65,168.04,167.61,167.98,24541.0,167.65,168.04,167.61,167.98,24541.0
2022-08-18 12:50:00,167.92,167.95,167.72,167.76,14544.0,167.92,167.95,167.72,167.76,14544.0
2022-08-18 12:55:00,167.74,167.86,167.63,167.81,20956.0,167.74,167.86,167.63,167.81,20956.0
2022-08-18 13:00:00,167.81,167.86,167.5,167.53,18317.0,167.81,167.86,167.5,167.53,18317.0
2022-08-18 13:05:00,167.56,167.96,167.56,167.86,18016.0,167.56,167.96,167.56,167.86,18016.0
2022-08-18 13:10:00,167.86,167.97,167.64,167.66,19569.0,167.86,167.97,167.64,167.66,19569.0
2022-08-18 13:15:00,167.67,167.8,167.53,167.79,12733.0,167.67,167.8,167.53,167.79,12733.0
2022-08-18 13:20:00,167.8,167.85,167.63,167.71,11690.0,167.8,167.85,167.63,167.71,11690.0
2022-08-18 13:25:00,167.66,167.96,167.66,167.91,12449.0,167.66,167.96,167.66,167.91,12449.0
2022-08-18 13:30:00,167.93,167.94,167.61,167.74,13849.0,167.93,167.94,167.61,167.74,13849.0
2022-08-18 13:35:00,167.77,168.02,167.74,167.98,23198.0,167.77,168.02,167.74,167.98,23198.0
2022-08-18 13:40:00,167.97,168.1,167.9,167.9,16560.0,167.97,168.1,167.9,167.9,16560.0
2022-08-18 13:45:00,167.83,167.91,167.6,167.65,14032.0,167.83,167.91,167.6,167.65,14032.0
2022-08-18 13:50:00,167.6,167.82,167.58,167.73,9216.0,167.6,167.82,167.58,167.73,9216.0
2022-08-18 13:55:00,167.71,167.84,167.63,167.84,13137.0,167.71,167.84,167.63,167.84,13137.0
2022-08-18 14:00:00,167.84,167.89,167.7,167.85,12859.0,167.84,167.89,167.7,167.85,12859.0
2022-08-18 14:05:00,167.83,168.14,167.75,168.13,12476.0,167.83,168.14,167.75,168.13,12476.0
2022-08-18 14:10:00,168.07,168.2,167.98,168.06,13099.0,168.07,168.2,167.98,168.06,13099.0
2022-08-18 14:15:00,168.09,168.17,168.03,168.04,10127.0,168.09,168.17,168.03,168.04,10127.0
2022-08-18 14:20:00,168.03,168.15,168.01,168.15,10754.0,168.03,168.15,168.01,168.15,10754.0
2022-08-18 14:25:00,168.16,168.16,168.0,168.15,29889.0,168.16,168.16,168.0,168.15,29889.0
2022-08-18 14:30:00,168.13,168.13,167.84,167.93,19451.0,168.13,168.13,167.84,167.93,19451.0
2022-08-18 14:35:00,167.92,167.97,167.85,167.95,11133.0,167.92,167.97,167.85,167.95,11133.0
2022-08-18 14:40:00,167.98,168.32,167.97,168.29,17918.0,167.98,168.32,167.97,168.29,17918.0
2022-08-18 14:45:00,168.24,168.29,168.05,168.08,10259.0,168.24,168.29,168.05,168.08,10259.0
2022-08-18 14:50:00,168.07,168.31,168.02,168.3,12321.0,168.07,168.31,168.02,168.3,12321.0
2022-08-18 14:55:00,168.29,168.34,168.17,168.2,13651.0,168.29,168.34,168.17,168.2,13651.0
2022-08-18 15:00:00,168.19,168.37,168.14,168.3,15508.0,168.19,168.37,168.14,168.3,15508.0
2022-08-18 15:05:00,168.34,168.4,168.25,168.36,23184.0,168.34,168.4,168.25,168.36,23184.0
2022-08-18 15:10:00,168.35,168.57,168.33,168.52,27211.0,168.35,168.57,168.33,168.52,27211.0
2022-08-18 15:15:00,168.54,168.65,168.46,168.58,21544.0,168.54,168.65,168.46,168.58,21544.0
2022-08-18 15:20:00,168.62,168.66,168.36,168.58,14741.0,168.62,168.66,168.36,168.58,14741.0
2022-08-18 15:25:00,168.61,168.69,168.52,168.68,17548.0,168.61,168.69,168.52,168.68,17548.0
2022-08-18 15:30:00,168.7,168.75,168.63,168.74,37198.0,168.7,168.75,168.63,168.74,37198.0
2022-08-18 15:35:00,168.76,168.85,168.67,168.74,35776.0,168.76,168.85,168.67,168.74,35776.0
2022-08-18 15:40:00,168.72,168.84,168.66,168.71,37430.0,168.72,168.84,168.66,168.71,37430.0
2022-08-18 15:45:00,168.71,168.76,168.64,168.75,23482.0,168.71,168.76,168.64,168.75,23482.0
2022-08-18 15:50:00,168.72,168.74,168.42,168.48,40400.0,168.72,168.74,168.42,168.48,40400.0
2022-08-18 15:55:00,168.5,168.8,168.46,168.74,111809.0,168.5,168.8,168.46,168.74,111809.0
2022-08-19 09:30:00,166.33,166.84,165.78,166.57,251611.0,166.33,166.84,165.78,166.57,251611.0
2022-08-19 09:35:00,166.4,166.43,165.32,165.48,84238.0,166.4,166.43,165.32,165.48,84238.0
2022-08-19 09:40:00,165.58,165.68,164.82,165.02,145363.0,165.58,165.68,164.82,165.02,145363.0
2022-08-19 09:45:00,164.87,165.12,164.21,164.33,99111.0,164.87,165.12,164.21,164.33,99111.0
2022-08-19 09:50:00,164.33,164.64,164.13,164.62,103435.0,164.33,164.64,164.13,164.62,103435.0
2022-08-19 09:55:00,164.55,164.75,164.27,164.43,61244.0,164.55,164.75,164.27,164.43,61244.0
2022-08-19 10:00:00,164.41,165.08,164.29,164.93,77135.0,164.41,165.08,164.29,164.93,77135.0
2022-08-19 10:05:00,164.94,165.07,164.35,164.43,81225.0,164.94,165.07,164.35,164.43,81225.0
2022-08-19 10:10:00,164.38,164.63,164.35,164.39,22470.0,164.38,164.63,164.35,164.39,22470.0
2022-08-19 10:15:00,164.4,164.51,164.25,164.34,36893.0,164.4,164.51,164.25,164.34,36893.0
2022-08-19 10:20:00,164.43,164.69,164.33,164.39,43047.0,164.43,164.69,164.33,164.39,43047.0
2022-08-19 10:25:00,164.38,164.59,164.15,164.48,28468.0,164.38,164.59,164.15,164.48,28468.0
2022-08-19 10:30:00,164.47,164.58,164.34,164.37,42331.0,164.47,164.58,164.34,164.37,42331.0
2022-08-19 10:35:00,164.38,164.63,164.35,164.55,49863.0,164.38,164.63,164.35,164.55,49863.0
2022-08-19 10:40:00,164.54,164.62,164.16,164.54,71682.0,164.54,164.62,164.16,164.54,71682.0
2022-08-19 10:45:00,164.56,165.2,164.5,165.17,58650.0,164.56,165.2,164.5,165.17,58650.0
2022-08-19 10:50:00,165.16,165.21,164.73,164.84,41802.0,165.16,165.21,164.73,164.84,41802.0
2022-08-19 10:55:00,164.81,164.88,164.18,164.2,74479.0,164.81,164.88,164.18,164.2,74479.0
2022-08-19 11:00:00,164.17,164.21,163.75,163.82,132994.0,164.17,164.21,163.75,163.82,132994.0
2022-08-19 11:05:00,163.83,163.91,163.16,163.18,91330.0,163.83,163.91,163.16,163.18,91330.0
2022-08-19 11:10:00,163.19,163.22,162.8,162.85,98161.0,163.19,163.22,162.8,162.85,98161.0
2022-08-19 11:15:00,162.84,163.13,162.82,163.09,58834.0,162.84,163.13,162.82,163.09,58834.0
2022-08-19 11:20:00,163.09,163.15,162.95,163.07,51803.0,163.09,163.15,162.95,163.07,51803.0
2022-08-19 11:25:00,163.08,163.25,163.01,163.15,42387.0,163.08,163.25,163.01,163.15,42387.0
2022-08-19 11:30:00,163.18,163.24,162.89,162.96,39668.0,163.18,163.24,162.89,162.96,39668.0
2022-08-19 11:35:00,162.96,163.23,162.9,163.04,49477.0,162.96,163.23,162.9,163.04,49477.0
2022-08-19 11:40:00,163.06,163.35,162.96,163.13,36339.0,163.06,163.35,162.96,163.13,36339.0
2022-08-19 11:45:00,163.14,163.49,163.11,163.26,35537.0,163.14,163.49,163.11,163.26,35537.0
2022-08-19 11:50:00,163.29,163.45,163.19,163.29,22789.0,163.29,163.45,163.19,163.29,22789.0
2022-08-19 11:55:00,163.28,163.35,163.17,163.19,24596.0,163.28,163.35,163.17,163.19,24596.0
2022-08-19 12:00:00,163.18,163.35,163.07,163.13,31376.0,163.18,163.35,163.07,163.13,31376.0
2022-08-19 12:05:00,163.11,163.17,162.92,162.95,38493.0,163.11,163.17,162.92,162.95,38493.0
2022-08-19 12:10:00,162.96,163.12,162.9,163.0,26026.0,162.96,163.12,162.9,163.0,26026.0
2022-08-19 12:15:00,163.02,163.33,162.95,163.15,27328.0,163.02,163.33,162.95,163.15,27328.0
2022-08-19 12:20:00,163.2,163.31,163.01,163.31,29923.0,163.2,163.31,163.01,163.31,29923.0
2022-08-19 12:25:00,163.3,163.3,162.85,162.92,40958.0,163.3,163.3,162.85,162.92,40958.0
2022-08-19 12:30:00,162.89,163.02,162.72,163.0,29731.0,162.89,163.02,162.72,163.0,29731.0
2022-08-19 12:35:00,162.99,163.42,162.97,163.37,31384.0,162.99,163.42,162.97,163.37,31384.0
2022-08-19 12:40:00,163.35,163.38,163.11,163.34,22063.0,163.35,163.38,163.11,163.34,22063.0
2022-08-19 12:45:00,163.34,163.41,163.25,163.26,25614.0,163.34,163.41,163.25,163.26,25614.0
2022-08-19 12:50:00,163.24,163.46,163.21,163.4,33129.0,163.24,163.46,163.21,163.4,33129.0
2022-08-19 12:55:00,163.4,163.62,163.33,163.33,31332.0,163.4,163.62,163.33,163.33,31332.0
2022-08-19 13:00:00,163.31,163.52,163.15,163.44,24770.0,163.31,163.52,163.15,163.44,24770.0
2022-08-19 13:05:00,163.44,163.46,163.22,163.32,17496.0,163.44,163.46,163.22,163.32,17496.0
2022-08-19 13:10:00,163.31,163.42,163.12,163.18,26668.0,163.31,163.42,163.12,163.18,26668.0
2022-08-19 13:15:00,163.18,163.34,163.18,163.26,12501.0,163.18,163.34,163.18,163.26,12501.0
2022-08-19 13:20:00,163.23,163.25,163.16,163.16,18756.0,163.23,163.25,163.16,163.16,18756.0
2022-08-19 13:25:00,163.18,163.31,163.16,163.22,19866.0,163.18,163.31,163.16,163.22,19866.0
2022-08-19 13:30:00,163.21,163.21,162.81,162.94,30846.0,163.21,163.21,162.81,162.94,30846.0
2022-08-19 13:35:00,162.9,162.95,162.74,162.77,33287.0,162.9,162.95,162.74,162.77,33287.0
2022-08-19 13:40:00,162.78,162.94,162.74,162.93,17238.0,162.78,162.94,162.74,162.93,17238.0
2022-08-19 13:45:00,162.88,162.98,162.75,162.75,27450.0,162.88,162.98,162.75,162.75,27450.0
2022-08-19 13:50:00,162.76,162.97,162.72,162.96,35594.0,162.76,162.97,162.72,162.96,35594.0
2022-08-19 13:55:00,162.96,163.06,162.92,163.02,27601.0,162.96,163.06,162.92,163.02,27601.0
2022-08-19 14:00:00,163.0,163.05,162.84,163.0,22674.0,163.0,163.05,162.84,163.0,22674.0
2022-08-19 14:05:00,162.97,163.17,162.94,163.11,31350.0,162.97,163.17,162.94,163.11,31350.0
2022-08-19 14:10:00,163.13,163.17,162.87,162.95,27778.0,163.13,163.17,162.87,162.95,27778.0
2022-08-19 14:15:00,162.93,163.04,162.89,162.96,12730.0,162.93,163.04,162.89,162.96,12730.0
2022-08-19 14:20:00,162.96,163.1,162.9,163.06,22315.0,162.96,163.1,162.9,163.06,22315.0
2022-08-19 14:25:00,163.03,163.23,162.9,163.17,24275.0,163.03,163.23,162.9,163.17,24275.0
2022-08-19 14:30:00,163.16,163.25,163.06,163.17,22835.0,163.16,163.25,163.06,163.17,22835.0
2022-08-19 14:35:00,163.17,163.2,163.05,163.08,15010.0,163.17,163.2,163.05,163.08,15010.0
2022-08-19 14:40:00,163.06,163.08,162.91,162.94,22632.0,163.06,163.08,162.91,162.94,22632.0
2022-08-19 14:45:00,162.94,163.13,162.93,163.06,19792.0,162.94,163.13,162.93,163.06,19792.0
2022-08-19 14:50:00,163.04,163.11,162.77,162.81,20711.0,163.04,163.11,162.77,162.81,20711.0
2022-08-19 14:55:00,162.82,162.9,162.7,162.81,25719.0,162.82,162.9,162.7,162.81,25719.0
2022-08-19 15:00:00,162.81,162.84,162.67,162.69,35823.0,162.81,162.84,162.67,162.69,35823.0
2022-08-19 15:05:00,162.71,162.79,162.58,162.63,44424.0,162.71,162.79,162.58,162.63,44424.0
2022-08-19 15:10:00,162.63,162.94,162.59,162.87,41434.0,162.63,162.94,162.59,162.87,41434.0
2022-08-19 15:15:00,162.87,163.12,162.86,163.12,32749.0,162.87,163.12,162.86,163.12,32749.0
2022-08-19 15:20:00,163.09,163.21,163.0,163.12,27778.0,163.09,163.21,163.0,163.12,27778.0
2022-08-19 15:25:00,163.13,163.19,163.05,163.11,34205.0,163.13,163.19,163.05,163.11,34205.0
2022-08-19 15:30:00,163.13,163.13,162.88,162.91,33073.0,163.13,163.13,162.88,162.91,33073.0
2022-08-19 15:35:00,162.91,163.12,162.91,162.98,47735.0,162.91,163.12,162.91,162.98,47735.0
2022-08-19 15:40:00,162.96,163.09,162.89,163.09,48232.0,162.96,163.09,162.89,163.09,48232.0
2022-08-19 15:45:00,163.09,163.18,162.89,162.96,75072.0,163.09,163.18,162.89,162.96,75072.0
2022-08-19 15:50:00,163.01,163.19,162.84,162.95,113206.0,163.01,163.19,162.84,162.95,113206.0
2022-08-19 15:55:00,162.95,163.08,162.83,162.92,184399.0,162.95,163.08,162.83,162.92,184399.0
2022-08-22 09:30:00,159.4,159.89,158.54,158.59,273286.0,159.4,159.89,158.54,158.59,273286.0
2022-08-22 09:35:00,158.77,159.73,158.33,159.56,91249.0,158.77,159.73,158.33,159.56,91249.0
2022-08-22 09:40:00,159.57,160.27,159.36,160.02,96747.0,159.57,160.27,159.36,160.02,96747.0
2022-08-22 09:45:00,160.06,160.24,159.48,159.9,62908.0,160.06,160.24,159.48,159.9,62908.0
2022-08-22 09:50:00,159.97,160.15,159.26,159.74,55667.0,159.97,160.15,159.26,159.74,55667.0
2022-08-22 09:55:00,159.76,159.85,159.37,159.37,29598.0,159.76,159.85,159.37,159.37,29598.0
2022-08-22 10:00:00,159.31,159.33,158.9,159.19,60879.0,159.31,159.33,158.9,159.19,60879.0
2022-08-22 10:05:00,159.2,159.31,158.63,158.74,53189.0,159.2,159.31,158.63,158.74,53189.0
2022-08-22 10:10:00,158.76,158.79,158.28,158.37,99971.0,158.76,158.79,158.28,158.37,99971.0
2022-08-22 10:15:00,158.4,158.53,158.08,158.28,69257.0,158.4,158.53,158.08,158.28,69257.0
2022-08-22 10:20:00,158.31,158.45,158.04,158.07,51148.0,158.31,158.45,158.04,158.07,51148.0
2022-08-22 10:25:00,158.04,158.38,157.91,158.26,60734.0,158.04,158.38,157.91,158.26,60734.0
2022-08-22 10:30:00,158.22,158.64,158.19,158.51,84073.0,158.22,158.64,158.19,158.51,84073.0
2022-08-22 10:35:00,158.51,159.1,158.47,159.03,54085.0,158.51,159.1,158.47,159.03,54085.0
2022-08-22 10:40:00,159.03,159.37,158.9,158.92,72623.0,159.03,159.37,158.9,158.92,72623.0
2022-08-22 10:45:00,158.97,159.4,158.9,159.22,24950.0,158.97,159.4,158.9,159.22,24950.0
2022-08-22 10:50:00,159.26,159.28,158.87,158.93,35815.0,159.26,159.28,158.87,158.93,35815.0
2022-08-22 10:55:00,158.9,158.99,158.42,158.42,28776.0,158.9,158.99,158.42,158.42,28776.0
2022-08-22 11:00:00,158.44,158.79,158.4,158.65,74665.0,158.44,158.79,158.4,158.65,74665.0
2022-08-22 11:05:00,158.66,159.05,158.51,159.05,37263.0,158.66,159.05,158.51,159.05,37263.0
2022-08-22 11:10:00,159.04,159.31,158.91,159.29,52567.0,159.04,159.31,158.91,159.29,52567.0
2022-08-22 11:15:00,159.3,159.43,159.16,159.29,44284.0,159.3,159.43,159.16,159.29,44284.0
2022-08-22 11:20:00,159.36,159.59,159.3,159.56,40451.0,159.36,159.59,159.3,159.56,40451.0
2022-08-22 11:25:00,159.53,159.59,159.26,159.39,33306.0,159.53,159.59,159.26,159.39,33306.0
2022-08-22 11:30:00,159.38,159.68,159.32,159.36,87976.0,159.38,159.68,159.32,159.36,87976.0
2022-08-22 11:35:00,159.4,159.74,159.17,159.37,48219.0,159.4,159.74,159.17,159.37,48219.0
2022-08-22 11:40:00,159.37,159.44,159.25,159.29,25141.0,159.37,159.44,159.25,159.29,25141.0
2022-08-22 11:45:00,159.28,159.45,159.04,159.09,23057.0,159.28,159.45,159.04,159.09,23057.0
2022-08-22 11:50:00,159.11,159.32,159.0,159.28,22918.0,159.11,159.32,159.0,159.28,22918.0
2022-08-22 11:55:00,159.31,159.38,159.1,159.17,21674.0,159.31,159.38,159.1,159.17,21674.0
2022-08-22 12:00:00,159.12,159.14,159.0,159.02,16397.0,159.12,159.14,159.0,159.02,16397.0
2022-08-22 12:05:00,159.02,159.07,158.82,158.96,21789.0,159.02,159.07,158.82,158.96,21789.0
2022-08-22 12:10:00,158.91,159.07,158.83,158.92,18037.0,158.91,159.07,158.83,158.92,18037.0
2022-08-22 12:15:00,158.91,159.25,158.87,159.25,12709.0,158.91,159.25,158.87,159.25,12709.0
2022-08-22 12:20:00,159.26,159.41,159.22,159.33,21345.0,159.26,159.41,159.22,159.33,21345.0
2022-08-22 12:25:00,159.34,159.34,158.95,158.97,15686.0,159.34,159.34,158.95,158.97,15686.0
2022-08-22 12:30:00,158.95,159.05,158.89,158.98,20587.0,158.95,159.05,158.89,158.98,20587.0
2022-08-22 12:35:00,158.99,159.26,158.99,159.23,19987.0,158.99,159.26,158.99,159.23,19987.0
2022-08-22 12:40:00,159.21,159.22,158.78,158.78,16669.0,159.21,159.22,158.78,158.78,16669.0
2022-08-22 12:45:00,158.79,158.98,158.6,158.94,32110.0,158.79,158.98,158.6,158.94,32110.0
2022-08-22 12:50:00,158.88,159.28,158.88,159.12,19152.0,158.88,159.28,158.88,159.12,19152.0
2022-08-22 12:55:00,159.16,159.25,159.1,159.22,33216.0,159.16,159.25,159.1,159.22,33216.0
2022-08-22 13:00:00,159.21,159.3,159.05,159.05,26615.0,159.21,159.3,159.05,159.05,26615.0
2022-08-22 13:05:00,159.03,159.11,158.98,159.06,14990.0,159.03,159.11,158.98,159.06,14990.0
2022-08-22 13:10:00,159.03,159.04,158.82,158.95,11643.0,159.03,159.04,158.82,158.95,11643.0
2022-08-22 13:15:00,158.94,159.26,158.83,159.24,27293.0,158.94,159.26,158.83,159.24,27293.0
2022-08-22 13:20:00,159.24,159.38,159.13,159.21,18862.0,159.24,159.38,159.13,159.21,18862.0
2022-08-22 13:25:00,159.17,159.26,159.01,159.18,12138.0,159.17,159.26,159.01,159.18,12138.0
2022-08-22 13:30:00,159.1,159.17,158.77,158.78,27275.0,159.1,159.17,158.77,158.78,27275.0
2022-08-22 13:35:00,158.77,158.99,158.73,158.9,27680.0,158.77,158.99,158.73,158.9,27680.0
2022-08-22 13:40:00,158.87,159.0,158.86,158.88,15612.0,158.87,159.0,158.86,158.88,15612.0
2022-08-22 13:45:00,158.91,158.93,158.78,158.8,17713.0,158.91,158.93,158.78,158.8,17713.0
2022-08-22 13:50:00,158.8,158.87,158.68,158.75,16326.0,158.8,158.87,158.68,158.75,16326.0
2022-08-22 13:55:00,158.72,158.76,158.6,158.67,31083.0,158.72,158.76,158.6,158.67,31083.0
2022-08-22 14:00:00,158.66,158.77,158.53,158.53,30226.0,158.66,158.77,158.53,158.53,30226.0
2022-08-22 14:05:00,158.53,158.7,158.49,158.61,29511.0,158.53,158.7,158.49,158.61,29511.0
2022-08-22 14:10:00,158.6,158.75,158.53,158.71,28648.0,158.6,158.75,158.53,158.71,28648.0
2022-08-22 14:15:00,158.7,158.77,158.55,158.59,27646.0,158.7,158.77,158.55,158.59,27646.0
2022-08-22 14:20:00,158.6,158.67,158.5,158.56,21807.0,158.6,158.67,158.5,158.56,21807.0
2022-08-22 14:25:00,158.56,158.68,158.5,158.65,18908.0,158.56,158.68,158.5,158.65,18908.0
2022-08-22 14:30:00,158.63,158.9,158.61,158.9,34043.0,158.63,158.9,158.61,158.9,34043.0
2022-08-22 14:35:00,158.87,158.92,158.79,158.83,20330.0,158.87,158.92,158.79,158.83,20330.0
2022-08-22 14:40:00,158.79,158.82,158.57,158.58,29135.0,158.79,158.82,158.57,158.58,29135.0
2022-08-22 14:45:00,158.59,158.65,158.47,158.59,25698.0,158.59,158.65,158.47,158.59,25698.0
2022-08-22 14:50:00,158.57,158.73,158.52,158.63,23053.0,158.57,158.73,158.52,158.63,23053.0
2022-08-22 14:55:00,158.64,158.66,158.32,158.52,31993.0,158.64,158.66,158.32,158.52,31993.0
2022-08-22 15:00:00,158.51,158.76,158.51,158.6,31389.0,158.51,158.76,158.51,158.6,31389.0
2022-08-22 15:05:00,158.63,158.81,158.61,158.73,26361.0,158.63,158.81,158.61,158.73,26361.0
2022-08-22 15:10:00,158.73,158.89,158.73,158.84,20776.0,158.73,158.89,158.73,158.84,20776.0
2022-08-22 15:15:00,158.86,158.96,158.62,158.63,26087.0,158.86,158.96,158.62,158.63,26087.0
2022-08-22 15:20:00,158.66,158.88,158.56,158.85,24915.0,158.66,158.88,158.56,158.85,24915.0
2022-08-22 15:25:00,158.87,158.95,158.56,158.59,35073.0,158.87,158.95,158.56,158.59,35073.0
2022-08-22 15:30:00,158.59,158.66,158.41,158.51,42464.0,158.59,158.66,158.41,158.51,42464.0
2022-08-22 15:35:00,158.5,158.73,158.47,158.7,29536.0,158.5,158.73,158.47,158.7,29536.0
2022-08-22 15:40:00,158.69,158.7,158.24,158.25,51629.0,158.69,158.7,158.24,158.25,51629.0
2022-08-22 15:45:00,158.25,158.41,158.23,158.36,66165.0,158.25,158.41,158.23,158.36,66165.0
2022-08-22 15:50:00,158.35,158.62,158.28,158.45,100140.0,158.35,158.62,158.28,158.45,100140.0
2022-08-22 15:55:00,158.44,159.0,158.44,158.96,260572.0,158.44,159.0,158.44,158.96,260572.0
2022-08-23 09:30:00,158.91,160.29,158.91,159.94,133984.0,158.91,160.29,158.91,159.94,133984.0
2022-08-23 09:35:00,159.91,160.37,159.54,159.54,52443.0,159.91,160.37,159.54,159.54,52443.0
2022-08-23 09:40:00,159.58,160.32,159.22,159.26,46783.0,159.58,160.32,159.22,159.26,46783.0
2022-08-23 09:45:00,159.29,160.2,159.29,159.7,32213.0,159.29,160.2,159.29,159.7,32213.0
2022-08-23 09:50:00,159.76,160.81,159.35,160.6,99352.0,159.76,160.81,159.35,160.6,99352.0
2022-08-23 09:55:00,160.6,160.9,160.43,160.59,30732.0,160.6,160.9,160.43,160.59,30732.0
2022-08-23 10:00:00,160.69,160.74,160.01,160.2,38781.0,160.69,160.74,160.01,160.2,38781.0
2022-08-23 10:05:00,160.17,161.07,160.13,161.07,34624.0,160.17,161.07,160.13,161.07,34624.0
2022-08-23 10:10:00,161.05,161.47,160.96,161.33,42739.0,161.05,161.47,160.96,161.33,42739.0
2022-08-23 10:15:00,161.35,161.51,160.9,161.43,88969.0,161.35,161.51,160.9,161.43,88969.0
2022-08-23 10:20:00,161.4,161.67,161.33,161.52,44307.0,161.4,161.67,161.33,161.52,44307.0
2022-08-23 10:25:00,161.44,161.54,160.9,160.9,43175.0,161.44,161.54,160.9,160.9,43175.0
2022-08-23 10:30:00,160.95,161.58,160.91,161.54,32005.0,160.95,161.58,160.91,161.54,32005.0
2022-08-23 10:35:00,161.6,161.69,161.0,161.0,46646.0,161.6,161.69,161.0,161.0,46646.0
2022-08-23 10:40:00,160.95,161.12,160.54,161.06,60324.0,160.95,161.12,160.54,161.06,60324.0
2022-08-23 10:45:00,161.08,161.24,160.59,160.93,39520.0,161.08,161.24,160.59,160.93,39520.0
2022-08-23 10:50:00,160.9,161.13,160.42,160.47,23770.0,160.9,161.13,160.42,160.47,23770.0
2022-08-23 10:55:00,160.44,160.45,160.05,160.14,31983.0,160.44,160.45,160.05,160.14,31983.0
2022-08-23 11:00:00,160.09,160.25,159.66,160.1,69665.0,160.09,160.25,159.66,160.1,69665.0
2022-08-23 11:05:00,160.0,160.17,159.93,160.12,19475.0,160.0,160.17,159.93,160.12,19475.0
2022-08-23 11:10:00,160.07,160.69,159.98,160.6,49975.0,160.07,160.69,159.98,160.6,49975.0
2022-08-23 11:15:00,160.57,160.76,160.5,160.69,25268.0,160.57,160.76,160.5,160.69,25268.0
2022-08-23 11:20:00,160.65,160.72,160.53,160.59,18444.0,160.65,160.72,160.53,160.59,18444.0
2022-08-23 11:25:00,160.61,160.74,160.24,160.26,16922.0,160.61,160.74,160.24,160.26,16922.0
2022-08-23 11:30:00,160.26,160.52,160.02,160.08,16493.0,160.26,160.52,160.02,160.08,16493.0
2022-08-23 11:35:00,160.15,160.43,160.12,160.4,16982.0,160.15,160.43,160.12,160.4,16982.0
2022-08-23 11:40:00,160.35,160.43,160.08,160.31,25116.0,160.35,160.43,160.08,160.31,25116.0
2022-08-23 11:45:00,160.27,160.45,160.22,160.27,12045.0,160.27,160.45,160.22,160.27,12045.0
2022-08-23 11:50:00,160.27,160.38,159.95,160.15,13535.0,160.27,160.38,159.95,160.15,13535.0
2022-08-23 11:55:00,160.12,160.12,159.8,159.91,23331.0,160.12,160.12,159.8,159.91,23331.0
2022-08-23 12:00:00,159.92,160.02,159.7,159.74,30489.0,159.92,160.02,159.7,159.74,30489.0
2022-08-23 12:05:00,159.72,160.07,159.57,160.05,27229.0,159.72,160.07,159.57,160.05,27229.0
2022-08-23 12:10:00,160.05,160.05,159.77,159.95,24551.0,160.05,160.05,159.77,159.95,24551.0
2022-08-23 12:15:00,159.96,159.96,159.49,159.58,12004.0,159.96,159.96,159.49,159.58,12004.0
2022-08-23 12:20:00,159.6,159.76,159.42,159.53,16790.0,159.6,159.76,159.42,159.53,16790.0
2022-08-23 12:25:00,159.54,159.84,159.48,159.55,20976.0,159.54,159.84,159.48,159.55,20976.0
2022-08-23 12:30:00,159.55,159.89,159.54,159.87,18649.0,159.55,159.89,159.54,159.87,18649.0
2022-08-23 12:35:00,159.93,160.18,159.9,160.12,18596.0,159.93,160.18,159.9,160.12,18596.0
2022-08-23 12:40:00,160.08,160.17,159.98,160.04,12127.0,160.08,160.17,159.98,160.04,12127.0
2022-08-23 12:45:00,160.07,160.07,159.77,159.78,11125.0,160.07,160.07,159.77,159.78,11125.0
2022-08-23 12:50:00,159.79,160.03,159.75,159.96,9819.0,159.79,160.03,159.75,159.96,9819.0
2022-08-23 12:55:00,159.96,160.13,159.96,160.11,6990.0,159.96,160.13,159.96,160.11,6990.0
2022-08-23 13:00:00,160.11,160.16,159.92,160.02,18564.0,160.11,160.16,159.92,160.02,18564.0
2022-08-23 13:05:00,160.0,160.17,159.86,160.17,6873.0,160.0,160.17,159.86,160.17,6873.0
2022-08-23 13:10:00,160.17,160.17,159.86,160.14,10806.0,160.17,160.17,159.86,160.14,10806.0
2022-08-23 13:15:00,160.15,160.25,159.97,160.07,9889.0,160.15,160.25,159.97,160.07,9889.0
2022-08-23 13:20:00,160.06,160.23,159.97,160.01,11314.0,160.06,160.23,159.97,160.01,11314.0
2022-08-23 13:25:00,160.0,160.48,159.97,160.43,22205.0,160.0,160.48,159.97,160.43,22205.0
2022-08-23 13:30:00,160.42,160.54,160.28,160.38,29663.0,160.42,160.54,160.28,160.38,29663.0
2022-08-23 13:35:00,160.33,160.39,160.07,160.15,17690.0,160.33,160.39,160.07,160.15,17690.0
2022-08-23 13:40:00,160.12,160.3,160.01,160.19,10568.0,160.12,160.3,160.01,160.19,10568.0
2022-08-23 13:45:00,160.2,160.2,159.83,159.92,22962.0,160.2,160.2,159.83,159.92,22962.0
2022-08-23 13:50:00,159.93,160.04,159.78,160.03,33452.0,159.93,160.04,159.78,160.03,33452.0
2022-08-23 13:55:00,160.0,160.18,159.94,160.04,15968.0,160.0,160.18,159.94,160.04,15968.0
2022-08-23 14:00:00,160.04,160.06,159.88,159.96,4544.0,160.04,160.06,159.88,159.96,4544.0
2022-08-23 14:05:00,159.97,160.33,159.97,160.33,14632.0,159.97,160.33,159.97,160.33,14632.0
2022-08-23 14:10:00,160.28,160.31,160.12,160.26,6067.0,160.28,160.31,160.12,160.26,6067.0
2022-08-23 14:15:00,160.28,160.54,160.28,160.54,11865.0,160.28,160.54,160.28,160.54,11865.0
2022-08-23 14:20:00,160.53,160.73,160.53,160.7,24151.0,160.53,160.73,160.53,160.7,24151.0
2022-08-23 14:25:00,160.68,160.69,160.43,160.55,35747.0,160.68,160.69,160.43,160.55,35747.0
2022-08-23 14:30:00,160.55,160.57,160.14,160.27,42767.0,160.55,160.57,160.14,160.27,42767.0
2022-08-23 14:35:00,160.25,160.4,160.15,160.4,39948.0,160.25,160.4,160.15,160.4,39948.0
2022-08-23 14:40:00,160.37,160.62,160.28,160.53,18252.0,160.37,160.62,160.28,160.53,18252.0
2022-08-23 14:45:00,160.53,160.54,160.21,160.34,13962.0,160.53,160.54,160.21,160.34,13962.0
2022-08-23 14:50:00,160.36,160.36,160.09,160.09,23157.0,160.36,160.36,160.09,160.09,23157.0
2022-08-23 14:55:00,160.1,160.27,160.03,160.23,20390.0,160.1,160.27,160.03,160.23,20390.0
2022-08-23 15:00:00,160.26,160.55,160.22,160.48,28951.0,160.26,160.55,160.22,160.48,28951.0
2022-08-23 15:05:00,160.47,160.52,160.33,160.49,16431.0,160.47,160.52,160.33,160.49,16431.0
2022-08-23 15:10:00,160.47,160.51,160.2,160.23,16643.0,160.47,160.51,160.2,160.23,16643.0
2022-08-23 15:15:00,160.19,160.49,160.19,160.47,38617.0,160.19,160.49,160.19,160.47,38617.0
2022-08-23 15:20:00,160.47,160.51,160.24,160.24,17575.0,160.47,160.51,160.24,160.24,17575.0
2022-08-23 15:25:00,160.28,160.36,160.17,160.32,18339.0,160.28,160.36,160.17,160.32,18339.0
2022-08-23 15:30:00,160.34,160.37,160.1,160.24,30086.0,160.34,160.37,160.1,160.24,30086.0
2022-08-23 15:35:00,160.24,160.26,160.05,160.09,21612.0,160.24,160.26,160.05,160.09,21612.0
2022-08-23 15:40:00,160.09,160.36,160.09,160.21,39679.0,160.09,160.36,160.09,160.21,39679.0
2022-08-23 15:45:00,160.19,160.27,160.08,160.22,26909.0,160.19,160.27,160.08,160.22,26909.0
2022-08-23 15:50:00,160.15,160.19,160.01,160.03,61774.0,160.15,160.19,160.01,160.03,61774.0
2022-08-23 15:55:00,160.04,160.26,160.03,160.07,106029.0,160.04,160.26,160.03,160.07,106029.0
2022-08-24 09:30:00,162.27,163.53,161.38,162.73,226471.0,162.27,163.53,161.38,162.73,226471.0
2022-08-24 09:35:00,162.79,163.72,162.55,163.62,113845.0,162.79,163.72,162.55,163.62,113845.0
2022-08-24 09:40:00,163.59,163.69,162.8,163.53,64064.0,163.59,163.69,162.8,163.53,64064.0
2022-08-24 09:45:00,163.55,163.86,163.29,163.47,96645.0,163.55,163.86,163.29,163.47,96645.0
2022-08-24 09:50:00,163.4,163.48,162.95,163.11,72803.0,163.4,163.48,162.95,163.11,72803.0
2022-08-24 09:55:00,163.1,163.16,162.56,162.94,61813.0,163.1,163.16,162.56,162.94,61813.0
2022-08-24 10:00:00,162.95,163.97,162.54,162.62,167922.0,162.95,163.97,162.54,162.62,167922.0
2022-08-24 10:05:00,162.62,163.18,162.54,162.87,36200.0,162.62,163.18,162.54,162.87,36200.0
2022-08-24 10:10:00,162.83,162.98,162.32,162.32,42172.0,162.83,162.98,162.32,162.32,42172.0
2022-08-24 10:15:00,162.26,162.87,162.19,162.87,54173.0,162.26,162.87,162.19,162.87,54173.0
2022-08-24 10:20:00,162.88,163.0,162.3,162.48,43946.0,162.88,163.0,162.3,162.48,43946.0
2022-08-24 10:25:00,162.5,162.84,162.5,162.67,15857.0,162.5,162.84,162.5,162.67,15857.0
2022-08-24 10:30:00,162.74,163.02,162.4,162.65,19449.0,162.74,163.02,162.4,162.65,19449.0
2022-08-24 10:35:00,162.63,162.97,162.4,162.59,23455.0,162.63,162.97,162.4,162.59,23455.0
2022-08-24 10:40:00,162.58,162.58,162.08,162.32,38969.0,162.58,162.58,162.08,162.32,38969.0
2022-08-24 10:45:00,162.31,162.61,162.27,162.6,32100.0,162.31,162.61,162.27,162.6,32100.0
2022-08-24 10:50:00,162.64,162.93,162.4,162.79,27347.0,162.64,162.93,162.4,162.79,27347.0
2022-08-24 10:55:00,162.74,163.08,162.7,162.7,23188.0,162.74,163.08,162.7,162.7,23188.0
2022-08-24 11:00:00,162.82,163.2,162.7,162.93,40431.0,162.82,163.2,162.7,162.93,40431.0
2022-08-24 11:05:00,163.06,163.2,162.99,163.09,21375.0,163.06,163.2,162.99,163.09,21375.0
2022-08-24 11:10:00,163.11,163.68,163.06,163.68,28778.0,163.11,163.68,163.06,163.68,28778.0
2022-08-24 11:15:00,163.68,164.14,163.68,163.87,101267.0,163.68,164.14,163.68,163.87,101267.0
2022-08-24 11:20:00,163.89,164.1,163.84,163.96,42576.0,163.89,164.1,163.84,163.96,42576.0
2022-08-24 11:25:00,163.9,163.91,163.6,163.67,31703.0,163.9,163.91,163.6,163.67,31703.0
2022-08-24 11:30:00,163.72,163.77,163.53,163.59,33201.0,163.72,163.77,163.53,163.59,33201.0
2022-08-24 11:35:00,163.53,163.73,163.47,163.58,15420.0,163.53,163.73,163.47,163.58,15420.0
2022-08-24 11:40:00,163.55,163.83,163.54,163.76,18790.0,163.55,163.83,163.54,163.76,18790.0
2022-08-24 11:45:00,163.8,163.96,163.62,163.74,16597.0,163.8,163.96,163.62,163.74,16597.0
2022-08-24 11:50:00,163.76,163.9,163.72,163.89,17106.0,163.76,163.9,163.72,163.89,17106.0
2022-08-24 11:55:00,163.89,163.89,163.67,163.7,11769.0,163.89,163.89,163.67,163.7,11769.0
2022-08-24 12:00:00,163.73,163.9,163.67,163.87,10785.0,163.73,163.9,163.67,163.87,10785.0
2022-08-24 12:05:00,163.88,164.09,163.84,163.88,34861.0,163.88,164.09,163.84,163.88,34861.0
2022-08-24 12:10:00,163.92,164.1,163.88,163.91,19982.0,163.92,164.1,163.88,163.91,19982.0
2022-08-24 12:15:00,163.91,164.02,163.73,163.85,12873.0,163.91,164.02,163.73,163.85,12873.0
2022-08-24 12:20:00,163.83,163.83,163.63,163.75,16785.0,163.83,163.83,163.63,163.75,16785.0
2022-08-24 12:25:00,163.69,163.8,163.53,163.53,16329.0,163.69,163.8,163.53,163.53,16329.0
2022-08-24 12:30:00,163.54,163.69,163.4,163.68,34036.0,163.54,163.69,163.4,163.68,34036.0
2022-08-24 12:35:00,163.7,163.7,163.3,163.33,11444.0,163.7,163.7,163.3,163.33,11444.0
2022-08-24 12:40:00,163.34,163.55,162.95,163.12,22239.0,163.34,163.55,162.95,163.12,22239.0
2022-08-24 12:45:00,163.1,163.19,162.84,162.95,19302.0,163.1,163.19,162.84,162.95,19302.0
2022-08-24 12:50:00,162.93,162.93,162.64,162.77,29189.0,162.93,162.93,162.64,162.77,29189.0
2022-08-24 12:55:00,162.79,162.9,162.69,162.81,13402.0,162.79,162.9,162.69,162.81,13402.0
2022-08-24 13:00:00,162.8,162.95,162.67,162.9,27988.0,162.8,162.95,162.67,162.9,27988.0
2022-08-24 13:05:00,162.93,163.36,162.93,163.32,19866.0,162.93,163.36,162.93,163.32,19866.0
2022-08-24 13:10:00,163.3,163.34,163.15,163.24,39569.0,163.3,163.34,163.15,163.24,39569.0
2022-08-24 13:15:00,163.32,163.37,163.2,163.2,15217.0,163.32,163.37,163.2,163.2,15217.0
2022-08-24 13:20:00,163.18,163.2,162.79,162.79,20988.0,163.18,163.2,162.79,162.79,20988.0
2022-08-24 13:25:00,162.8,162.82,162.54,162.54,19055.0,162.8,162.82,162.54,162.54,19055.0
2022-08-24 13:30:00,162.52,162.62,162.42,162.42,22843.0,162.52,162.62,162.42,162.42,22843.0
2022-08-24 13:35:00,162.44,162.58,162.44,162.56,18534.0,162.44,162.58,162.44,162.56,18534.0
2022-08-24 13:40:00,162.5,162.59,162.41,162.53,14453.0,162.5,162.59,162.41,162.53,14453.0
2022-08-24 13:45:00,162.53,162.67,162.51,162.53,11209.0,162.53,162.67,162.51,162.53,11209.0
2022-08-24 13:50:00,162.52,162.55,162.39,162.43,11416.0,162.52,162.55,162.39,162.43,11416.0
2022-08-24 13:55:00,162.42,162.48,162.31,162.46,20788.0,162.42,162.48,162.31,162.46,20788.0
2022-08-24 14:00:00,162.47,162.74,162.39,162.62,25250.0,162.47,162.74,162.39,162.62,25250.0
2022-08-24 14:05:00,162.59,162.87,162.49,162.81,11883.0,162.59,162.87,162.49,162.81,11883.0
2022-08-24 14:10:00,162.85,162.85,162.7,162.71,8031.0,162.85,162.85,162.7,162.71,8031.0
2022-08-24 14:15:00,162.72,162.72,162.46,162.64,13227.0,162.72,162.72,162.46,162.64,13227.0
2022-08-24 14:20:00,162.6,162.74,162.5,162.74,11748.0,162.6,162.74,162.5,162.74,11748.0
2022-08-24 14:25:00,162.75,162.76,162.61,162.62,11486.0,162.75,162.76,162.61,162.62,11486.0
2022-08-24 14:30:00,162.6,162.66,162.24,162.24,17687.0,162.6,162.66,162.24,162.24,17687.0
2022-08-24 14:35:00,162.27,162.49,162.22,162.48,14923.0,162.27,162.49,162.22,162.48,14923.0
2022-08-24 14:40:00,162.5,162.68,162.5,162.53,11365.0,162.5,162.68,162.5,162.53,11365.0
2022-08-24 14:45:00,162.52,162.54,162.25,162.52,17933.0,162.52,162.54,162.25,162.52,17933.0
2022-08-24 14:50:00,162.52,162.72,162.5,162.7,10815.0,162.52,162.72,162.5,162.7,10815.0
2022-08-24 14:55:00,162.7,162.72,162.58,162.64,9502.0,162.7,162.72,162.58,162.64,9502.0
2022-08-24 15:00:00,162.63,162.7,162.51,162.67,11232.0,162.63,162.7,162.51,162.67,11232.0
2022-08-24 15:05:00,162.67,162.88,162.6,162.77,72772.0,162.67,162.88,162.6,162.77,72772.0
2022-08-24 15:10:00,162.78,162.92,162.68,162.92,28168.0,162.78,162.92,162.68,162.92,28168.0
2022-08-24 15:15:00,162.89,162.98,162.8,162.97,16009.0,162.89,162.98,162.8,162.97,16009.0
2022-08-24 15:20:00,162.95,162.98,162.8,162.88,15759.0,162.95,162.98,162.8,162.88,15759.0
2022-08-24 15:25:00,162.89,162.93,162.75,162.8,12816.0,162.89,162.93,162.75,162.8,12816.0
2022-08-24 15:30:00,162.84,163.08,162.82,163.06,16585.0,162.84,163.08,162.82,163.06,16585.0
2022-08-24 15:35:00,163.08,163.41,163.07,163.38,45855.0,163.08,163.41,163.07,163.38,45855.0
2022-08-24 15:40:00,163.36,163.62,163.36,163.59,39241.0,163.36,163.62,163.36,163.59,39241.0
2022-08-24 15:45:00,163.59,163.64,163.47,163.6,38236.0,163.59,163.64,163.47,163.6,38236.0
2022-08-24 15:50:00,163.58,163.93,163.48,163.87,123545.0,163.58,163.93,163.48,163.87,123545.0
2022-08-24 15:55:00,163.87,163.91,163.52,163.64,166710.0,163.87,163.91,163.52,163.64,166710.0
2022-08-25 09:30:00,164.56,165.2,163.7,165.13,123321.0,164.56,165.2,163.7,165.13,123321.0
2022-08-25 09:35:00,165.2,165.84,165.18,165.65,110270.0,165.2,165.84,165.18,165.65,110270.0
2022-08-25 09:40:00,165.73,166.05,165.48,165.53,63846.0,165.73,166.05,165.48,165.53,63846.0
2022-08-25 09:45:00,165.45,166.2,165.45,166.08,59081.0,165.45,166.2,165.45,166.08,59081.0
2022-08-25 09:50:00,166.05,166.98,165.76,166.75,89355.0,166.05,166.98,165.76,166.75,89355.0
2022-08-25 09:55:00,166.77,167.37,166.75,167.32,81225.0,166.77,167.37,166.75,167.32,81225.0
2022-08-25 10:00:00,167.36,168.04,167.33,167.81,88675.0,167.36,168.04,167.33,167.81,88675.0
2022-08-25 10:05:00,167.94,168.05,167.45,167.82,86985.0,167.94,168.05,167.45,167.82,86985.0
2022-08-25 10:10:00,167.84,168.15,167.55,167.92,147747.0,167.84,168.15,167.55,167.92,147747.0
2022-08-25 10:15:00,167.92,168.71,167.92,168.06,153581.0,167.92,168.71,167.92,168.06,153581.0
2022-08-25 10:20:00,168.09,168.71,168.06,168.67,59826.0,168.09,168.71,168.06,168.67,59826.0
2022-08-25 10:25:00,168.67,168.81,168.14,168.62,72924.0,168.67,168.81,168.14,168.62,72924.0
2022-08-25 10:30:00,168.6,168.81,168.51,168.65,71097.0,168.6,168.81,168.51,168.65,71097.0
2022-08-25 10:35:00,168.66,169.09,168.57,168.64,82123.0,168.66,169.09,168.57,168.64,82123.0
2022-08-25 10:40:00,168.67,168.8,168.39,168.41,41841.0,168.67,168.8,168.39,168.41,41841.0
2022-08-25 10:45:00,168.46,168.46,168.08,168.17,46212.0,168.46,168.46,168.08,168.17,46212.0
2022-08-25 10:50:00,168.17,168.24,167.76,167.81,45377.0,168.17,168.24,167.76,167.81,45377.0
2022-08-25 10:55:00,167.78,168.04,167.62,167.97,33955.0,167.78,168.04,167.62,167.97,33955.0
2022-08-25 11:00:00,168.0,168.02,167.33,167.45,77362.0,168.0,168.02,167.33,167.45,77362.0
2022-08-25 11:05:00,167.39,167.39,167.1,167.11,39691.0,167.39,167.39,167.1,167.11,39691.0
2022-08-25 11:10:00,167.07,167.48,167.07,167.2,44791.0,167.07,167.48,167.07,167.2,44791.0
2022-08-25 11:15:00,167.16,167.16,166.73,166.91,48424.0,167.16,167.16,166.73,166.91,48424.0
2022-08-25 11:20:00,166.95,167.13,166.46,166.62,42649.0,166.95,167.13,166.46,166.62,42649.0
2022-08-25 11:25:00,166.52,166.9,166.46,166.85,32784.0,166.52,166.9,166.46,166.85,32784.0
2022-08-25 11:30:00,166.84,166.91,166.59,166.76,23302.0,166.84,166.91,166.59,166.76,23302.0
2022-08-25 11:35:00,166.69,167.09,166.69,166.95,19428.0,166.69,167.09,166.69,166.95,19428.0
2022-08-25 11:40:00,166.93,167.15,166.81,167.07,24721.0,166.93,167.15,166.81,167.07,24721.0
2022-08-25 11:45:00,167.09,167.17,166.93,166.95,29449.0,167.09,167.17,166.93,166.95,29449.0
2022-08-25 11:50:00,167.0,167.47,166.99,167.39,26384.0,167.0,167.47,166.99,167.39,26384.0
2022-08-25 11:55:00,167.41,167.5,167.12,167.44,17506.0,167.41,167.5,167.12,167.44,17506.0
2022-08-25 12:00:00,167.43,167.52,167.18,167.49,10251.0,167.43,167.52,167.18,167.49,10251.0
2022-08-25 12:05:00,167.47,167.55,167.25,167.25,27481.0,167.47,167.55,167.25,167.25,27481.0
2022-08-25 12:10:00,167.23,167.38,166.9,166.97,25305.0,167.23,167.38,166.9,166.97,25305.0
2022-08-25 12:15:00,166.97,167.03,166.82,166.97,11039.0,166.97,167.03,166.82,166.97,11039.0
2022-08-25 12:20:00,166.99,167.12,166.93,167.11,10494.0,166.99,167.12,166.93,167.11,10494.0
2022-08-25 12:25:00,167.12,167.47,167.11,167.42,37169.0,167.12,167.47,167.11,167.42,37169.0
2022-08-25 12:30:00,167.4,167.45,167.13,167.42,15613.0,167.4,167.45,167.13,167.42,15613.0
2022-08-25 12:35:00,167.37,167.7,167.34,167.62,31511.0,167.37,167.7,167.34,167.62,31511.0
2022-08-25 12:40:00,167.63,167.79,167.29,167.43,19214.0,167.63,167.79,167.29,167.43,19214.0
2022-08-25 12:45:00,167.43,167.43,167.11,167.23,11620.0,167.43,167.43,167.11,167.23,11620.0
2022-08-25 12:50:00,167.3,167.7,167.3,167.69,14284.0,167.3,167.7,167.3,167.69,14284.0
2022-08-25 12:55:00,167.69,167.92,167.67,167.92,25689.0,167.69,167.92,167.67,167.92,25689.0
2022-08-25 13:00:00,167.91,168.07,167.75,167.78,21893.0,167.91,168.07,167.75,167.78,21893.0
2022-08-25 13:05:00,167.82,167.92,167.52,167.6,33401.0,167.82,167.92,167.52,167.6,33401.0
2022-08-25 13:10:00,167.58,167.84,167.57,167.8,9642.0,167.58,167.84,167.57,167.8,9642.0
2022-08-25 13:15:00,167.81,168.08,167.75,168.05,22005.0,167.81,168.08,167.75,168.05,22005.0
2022-08-25 13:20:00,168.04,168.25,167.98,168.2,21091.0,168.04,168.25,167.98,168.2,21091.0
2022-08-25 13:25:00,168.24,168.36,168.14,168.26,21692.0,168.24,168.36,168.14,168.26,21692.0
2022-08-25 13:30:00,168.26,168.41,168.04,168.09,24923.0,168.26,168.41,168.04,168.09,24923.0
2022-08-25 13:35:00,168.12,168.28,168.06,168.23,18546.0,168.12,168.28,168.06,168.23,18546.0
2022-08-25 13:40:00,168.21,168.26,168.14,168.19,11755.0,168.21,168.26,168.14,168.19,11755.0
2022-08-25 13:45:00,168.2,168.27,168.15,168.2,17749.0,168.2,168.27,168.15,168.2,17749.0
2022-08-25 13:50:00,168.19,168.19,168.04,168.14,12521.0,168.19,168.19,168.04,168.14,12521.0
2022-08-25 13:55:00,168.16,168.18,168.02,168.1,12618.0,168.16,168.18,168.02,168.1,12618.0
2022-08-25 14:00:00,168.09,168.23,168.03,168.05,21056.0,168.09,168.23,168.03,168.05,21056.0
2022-08-25 14:05:00,168.03,168.1,167.86,168.06,39740.0,168.03,168.1,167.86,168.06,39740.0
2022-08-25 14:10:00,168.02,168.32,167.95,168.25,23632.0,168.02,168.32,167.95,168.25,23632.0
2022-08-25 14:15:00,168.25,168.28,168.13,168.18,8004.0,168.25,168.28,168.13,168.18,8004.0
2022-08-25 14:20:00,168.19,168.24,168.11,168.24,10391.0,168.19,168.24,168.11,168.24,10391.0
2022-08-25 14:25:00,168.23,168.35,168.21,168.33,12637.0,168.23,168.35,168.21,168.33,12637.0
2022-08-25 14:30:00,168.34,168.42,168.28,168.32,15662.0,168.34,168.42,168.28,168.32,15662.0
2022-08-25 14:35:00,168.32,168.33,168.11,168.12,21972.0,168.32,168.33,168.11,168.12,21972.0
2022-08-25 14:40:00,168.09,168.09,167.84,167.88,26934.0,168.09,168.09,167.84,167.88,26934.0
2022-08-25 14:45:00,167.89,168.03,167.82,168.02,14310.0,167.89,168.03,167.82,168.02,14310.0
2022-08-25 14:50:00,168.03,168.16,167.93,168.16,12055.0,168.03,168.16,167.93,168.16,12055.0
2022-08-25 14:55:00,168.17,168.37,168.17,168.36,20594.0,168.17,168.37,168.17,168.36,20594.0
2022-08-25 15:00:00,168.38,168.38,168.15,168.34,18041.0,168.38,168.38,168.15,168.34,18041.0
2022-08-25 15:05:00,168.36,168.4,168.04,168.05,24071.0,168.36,168.4,168.04,168.05,24071.0
2022-08-25 15:10:00,168.05,168.21,167.99,168.17,15263.0,168.05,168.21,167.99,168.17,15263.0
2022-08-25 15:15:00,168.2,168.27,167.98,168.27,18043.0,168.2,168.27,167.98,168.27,18043.0
2022-08-25 15:20:00,168.32,168.48,168.25,168.38,31479.0,168.32,168.48,168.25,168.38,31479.0
2022-08-25 15:25:00,168.37,168.52,168.28,168.39,24704.0,168.37,168.52,168.28,168.39,24704.0
2022-08-25 15:30:00,168.39,168.52,168.22,168.5,37725.0,168.39,168.52,168.22,168.5,37725.0
2022-08-25 15:35:00,168.5,168.77,168.49,168.66,50734.0,168.5,168.77,168.49,168.66,50734.0
2022-08-25 15:40:00,168.67,169.05,168.65,169.02,67908.0,168.67,169.05,168.65,169.02,67908.0
2022-08-25 15:45:00,169.02,169.11,168.94,169.04,53549.0,169.02,169.11,168.94,169.04,53549.0
2022-08-25 15:50:00,169.04,169.04,168.78,168.92,71162.0,169.04,169.04,168.78,168.92,71162.0
2022-08-25 15:55:00,168.91,169.65,168.89,169.49,326388.0,168.91,169.65,168.89,169.49,326388.0
2022-08-26 09:30:00,170.0,171.13,169.41,171.05,198853.0,170.0,171.13,169.41,171.05,198853.0
2022-08-26 09:35:00,171.13,171.28,170.47,170.69,67798.0,171.13,171.28,170.47,170.69,67798.0
2022-08-26 09:40:00,170.71,171.37,170.59,171.03,87552.0,170.71,171.37,170.59,171.03,87552.0
2022-08-26 09:45:00,171.07,171.12,170.31,170.36,64392.0,171.07,171.12,170.31,170.36,64392.0
2022-08-26 09:50:00,170.27,170.5,169.8,170.34,64634.0,170.27,170.5,169.8,170.34,64634.0
2022-08-26 09:55:00,170.28,170.59,169.95,170.1,48514.0,170.28,170.59,169.95,170.1,48514.0
2022-08-26 10:00:00,170.05,170.24,167.86,168.03,103246.0,170.05,170.24,167.86,168.03,103246.0
2022-08-26 10:05:00,167.97,170.31,167.85,170.27,93320.0,167.97,170.31,167.85,170.27,93320.0
2022-08-26 10:10:00,170.26,170.41,169.6,170.05,90336.0,170.26,170.41,169.6,170.05,90336.0
2022-08-26 10:15:00,170.11,170.33,169.75,170.19,38341.0,170.11,170.33,169.75,170.19,38341.0
2022-08-26 10:20:00,170.24,170.24,168.73,168.83,77433.0,170.24,170.24,168.73,168.83,77433.0
2022-08-26 10:25:00,168.78,168.9,167.8,168.14,86569.0,168.78,168.9,167.8,168.14,86569.0
2022-08-26 10:30:00,168.21,168.21,167.29,167.29,95894.0,168.21,168.21,167.29,167.29,95894.0
2022-08-26 10:35:00,167.32,167.65,166.9,167.12,84630.0,167.32,167.65,166.9,167.12,84630.0
2022-08-26 10:40:00,167.19,167.58,167.07,167.5,70498.0,167.19,167.58,167.07,167.5,70498.0
2022-08-26 10:45:00,167.5,167.77,167.16,167.7,32267.0,167.5,167.77,167.16,167.7,32267.0
2022-08-26 10:50:00,167.7,167.98,167.58,167.73,31036.0,167.7,167.98,167.58,167.73,31036.0
2022-08-26 10:55:00,167.75,167.75,167.13,167.17,35521.0,167.75,167.75,167.13,167.17,35521.0
2022-08-26 11:00:00,167.13,167.15,166.43,166.49,47238.0,167.13,167.15,166.43,166.49,47238.0
2022-08-26 11:05:00,166.51,166.62,166.03,166.26,49501.0,166.51,166.62,166.03,166.26,49501.0
2022-08-26 11:10:00,166.2,166.6,166.03,166.54,31964.0,166.2,166.6,166.03,166.54,31964.0
2022-08-26 11:15:00,166.46,166.53,166.01,166.14,29813.0,166.46,166.53,166.01,166.14,29813.0
2022-08-26 11:20:00,166.11,166.19,165.83,166.11,40713.0,166.11,166.19,165.83,166.11,40713.0
2022-08-26 11:25:00,166.04,166.24,165.76,166.1,40910.0,166.04,166.24,165.76,166.1,40910.0
2022-08-26 11:30:00,166.09,166.31,165.92,166.28,28001.0,166.09,166.31,165.92,166.28,28001.0
2022-08-26 11:35:00,166.3,166.55,166.18,166.44,37510.0,166.3,166.55,166.18,166.44,37510.0
2022-08-26 11:40:00,166.45,166.69,166.3,166.49,48490.0,166.45,166.69,166.3,166.49,48490.0
2022-08-26 11:45:00,166.52,166.87,166.37,166.56,39140.0,166.52,166.87,166.37,166.56,39140.0
2022-08-26 11:50:00,166.5,166.7,166.3,166.57,18317.0,166.5,166.7,166.3,166.57,18317.0
2022-08-26 11:55:00,166.57,166.57,166.28,166.49,35520.0,166.57,166.57,166.28,166.49,35520.0
2022-08-26 12:00:00,166.5,166.52,166.17,166.34,79909.0,166.5,166.52,166.17,166.34,79909.0
2022-08-26 12:05:00,166.38,166.52,166.21,166.46,38229.0,166.38,166.52,166.21,166.46,38229.0
2022-08-26 12:10:00,166.46,166.76,166.35,166.59,12605.0,166.46,166.76,166.35,166.59,12605.0
2022-08-26 12:15:00,166.61,166.63,166.34,166.39,22298.0,166.61,166.63,166.34,166.39,22298.0
2022-08-26 12:20:00,166.39,166.4,165.98,166.03,33653.0,166.39,166.4,165.98,166.03,33653.0
2022-08-26 12:25:00,166.0,166.19,165.85,166.19,19151.0,166.0,166.19,165.85,166.19,19151.0
2022-08-26 12:30:00,166.13,166.14,165.78,165.84,16885.0,166.13,166.14,165.78,165.84,16885.0
2022-08-26 12:35:00,165.82,165.95,165.7,165.95,11136.0,165.82,165.95,165.7,165.95,11136.0
2022-08-26 12:40:00,166.03,166.31,165.94,166.15,19126.0,166.03,166.31,165.94,166.15,19126.0
2022-08-26 12:45:00,166.05,166.33,166.01,166.31,8071.0,166.05,166.33,166.01,166.31,8071.0
2022-08-26 12:50:00,166.29,166.31,166.1,166.28,9557.0,166.29,166.31,166.1,166.28,9557.0
2022-08-26 12:55:00,166.31,166.51,166.22,166.43,11250.0,166.31,166.51,166.22,166.43,11250.0
2022-08-26 13:00:00,166.37,166.6,166.3,166.5,14114.0,166.37,166.6,166.3,166.5,14114.0
2022-08-26 13:05:00,166.59,166.82,166.56,166.74,12422.0,166.59,166.82,166.56,166.74,12422.0
2022-08-26 13:10:00,166.75,166.85,166.46,166.57,16278.0,166.75,166.85,166.46,166.57,16278.0
2022-08-26 13:15:00,166.6,166.65,166.37,166.39,16029.0,166.6,166.65,166.37,166.39,16029.0
2022-08-26 13:20:00,166.36,166.57,166.36,166.57,11279.0,166.36,166.57,166.36,166.57,11279.0
2022-08-26 13:25:00,166.61,166.65,166.47,166.47,11540.0,166.61,166.65,166.47,166.47,11540.0
2022-08-26 13:30:00,166.43,166.45,166.13,166.21,24479.0,166.43,166.45,166.13,166.21,24479.0
2022-08-26 13:35:00,166.3,166.35,166.21,166.31,6518.0,166.3,166.35,166.21,166.31,6518.0
2022-08-26 13:40:00,166.27,166.27,165.94,166.06,21537.0,166.27,166.27,165.94,166.06,21537.0
2022-08-26 13:45:00,166.05,166.28,166.03,166.17,18058.0,166.05,166.28,166.03,166.17,18058.0
2022-08-26 13:50:00,166.19,166.19,165.99,166.08,13704.0,166.19,166.19,165.99,166.08,13704.0
2022-08-26 13:55:00,166.1,166.11,165.9,165.94,11338.0,166.1,166.11,165.9,165.94,11338.0
2022-08-26 14:00:00,165.99,166.11,165.91,165.95,12826.0,165.99,166.11,165.91,165.95,12826.0
2022-08-26 14:05:00,165.93,166.02,165.84,165.85,17952.0,165.93,166.02,165.84,165.85,17952.0
2022-08-26 14:10:00,165.83,165.83,165.67,165.76,41129.0,165.83,165.83,165.67,165.76,41129.0
2022-08-26 14:15:00,165.75,165.75,165.46,165.52,25323.0,165.75,165.75,165.46,165.52,25323.0
2022-08-26 14:20:00,165.52,165.7,165.5,165.66,15402.0,165.52,165.7,165.5,165.66,15402.0
2022-08-26 14:25:00,165.7,165.88,165.57,165.86,27960.0,165.7,165.88,165.57,165.86,27960.0
2022-08-26 14:30:00,165.83,166.05,165.77,166.05,23349.0,165.83,166.05,165.77,166.05,23349.0
2022-08-26 14:35:00,166.03,166.13,165.82,165.88,19648.0,166.03,166.13,165.82,165.88,19648.0
2022-08-26 14:40:00,165.9,165.95,165.71,165.73,8615.0,165.9,165.95,165.71,165.73,8615.0
2022-08-26 14:45:00,165.74,165.91,165.66,165.77,27163.0,165.74,165.91,165.66,165.77,27163.0
2022-08-26 14:50:00,165.78,165.79,165.43,165.5,25175.0,165.78,165.79,165.43,165.5,25175.0
2022-08-26 14:55:00,165.5,165.53,165.15,165.18,29279.0,165.5,165.53,165.15,165.18,29279.0
2022-08-26 15:00:00,165.12,165.37,165.12,165.18,17778.0,165.12,165.37,165.12,165.18,17778.0
2022-08-26 15:05:00,165.26,165.28,164.92,165.0,47016.0,165.26,165.28,164.92,165.0,47016.0
2022-08-26 15:10:00,164.97,165.23,164.94,165.23,41473.0,164.97,165.23,164.94,165.23,41473.0
2022-08-26 15:15:00,165.2,165.58,165.16,165.53,25710.0,165.2,165.58,165.16,165.53,25710.0
2022-08-26 15:20:00,165.55,165.63,165.11,165.15,22913.0,165.55,165.63,165.11,165.15,22913.0
2022-08-26 15:25:00,165.16,165.26,165.02,165.2,18959.0,165.16,165.26,165.02,165.2,18959.0
2022-08-26 15:30:00,165.18,165.25,164.96,165.0,21750.0,165.18,165.25,164.96,165.0,21750.0
2022-08-26 15:35:00,164.99,165.09,164.9,164.99,36132.0,164.99,165.09,164.9,164.99,36132.0
2022-08-26 15:40:00,165.0,165.07,164.36,164.39,45652.0,165.0,165.07,164.36,164.39,45652.0
2022-08-26 15:45:00,164.39,164.7,164.27,164.69,47348.0,164.39,164.7,164.27,164.69,47348.0
2022-08-26 15:50:00,164.66,164.86,164.41,164.41,117803.0,164.66,164.86,164.41,164.41,117803.0
2022-08-26 15:55:00,164.41,164.82,164.4,164.53,158277.0,164.41,164.82,164.4,164.53,158277.0
2022-08-29 09:30:00,162.28,163.96,162.2,163.96,157705.0,162.28,163.96,162.2,163.96,157705.0
2022-08-29 09:35:00,164.0,164.18,163.21,163.62,71523.0,164.0,164.18,163.21,163.62,71523.0
2022-08-29 09:40:00,163.67,164.53,163.55,164.01,50737.0,163.67,164.53,163.55,164.01,50737.0
2022-08-29 09:45:00,163.92,164.17,162.97,163.09,40636.0,163.92,164.17,162.97,163.09,40636.0
2022-08-29 09:50:00,163.18,164.36,163.13,164.17,34144.0,163.18,164.36,163.13,164.17,34144.0
2022-08-29 09:55:00,164.29,165.4,164.24,165.16,111065.0,164.29,165.4,164.24,165.16,111065.0
2022-08-29 10:00:00,165.14,165.17,164.52,164.87,66283.0,165.14,165.17,164.52,164.87,66283.0
2022-08-29 10:05:00,164.69,165.1,164.68,165.02,36256.0,164.69,165.1,164.68,165.02,36256.0
2022-08-29 10:10:00,165.01,165.54,164.63,164.77,70876.0,165.01,165.54,164.63,164.77,70876.0
2022-08-29 10:15:00,164.77,165.38,164.73,165.2,55576.0,164.77,165.38,164.73,165.2,55576.0
2022-08-29 10:20:00,165.15,165.29,164.61,164.62,27394.0,165.15,165.29,164.61,164.62,27394.0
2022-08-29 10:25:00,164.62,164.83,164.22,164.27,49896.0,164.62,164.83,164.22,164.27,49896.0
2022-08-29 10:30:00,164.28,164.85,164.01,164.17,23112.0,164.28,164.85,164.01,164.17,23112.0
2022-08-29 10:35:00,164.3,164.34,163.63,163.63,34111.0,164.3,164.34,163.63,163.63,34111.0
2022-08-29 10:40:00,163.63,163.85,163.37,163.69,46976.0,163.63,163.85,163.37,163.69,46976.0
2022-08-29 10:45:00,163.78,163.96,163.62,163.75,27950.0,163.78,163.96,163.62,163.75,27950.0
2022-08-29 10:50:00,163.66,163.89,163.17,163.31,21536.0,163.66,163.89,163.17,163.31,21536.0
2022-08-29 10:55:00,163.32,163.45,163.14,163.27,25648.0,163.32,163.45,163.14,163.27,25648.0
2022-08-29 11:00:00,163.23,163.68,163.22,163.58,43891.0,163.23,163.68,163.22,163.58,43891.0
2022-08-29 11:05:00,163.56,163.8,163.44,163.8,31469.0,163.56,163.8,163.44,163.8,31469.0
2022-08-29 11:10:00,163.78,164.1,163.78,163.99,33317.0,163.78,164.1,163.78,163.99,33317.0
2022-08-29 11:15:00,164.02,164.22,163.97,164.16,23162.0,164.02,164.22,163.97,164.16,23162.0
2022-08-29 11:20:00,164.11,164.54,164.0,164.54,19814.0,164.11,164.54,164.0,164.54,19814.0
2022-08-29 11:25:00,164.56,165.01,164.44,164.52,44943.0,164.56,165.01,164.44,164.52,44943.0
2022-08-29 11:30:00,164.53,165.02,164.32,164.92,44406.0,164.53,165.02,164.32,164.92,44406.0
2022-08-29 11:35:00,164.99,165.68,164.7,165.43,54600.0,164.99,165.68,164.7,165.43,54600.0
2022-08-29 11:40:00,165.43,165.48,165.15,165.2,21560.0,165.43,165.48,165.15,165.2,21560.0
2022-08-29 11:45:00,165.03,165.31,164.81,165.28,29708.0,165.03,165.31,164.81,165.28,29708.0
2022-08-29 11:50:00,165.27,165.57,165.13,165.48,34013.0,165.27,165.57,165.13,165.48,34013.0
2022-08-29 11:55:00,165.52,165.65,165.46,165.6,56642.0,165.52,165.65,165.46,165.6,56642.0
2022-08-29 12:00:00,165.61,166.12,165.6,166.07,32166.0,165.61,166.12,165.6,166.07,32166.0
2022-08-29 12:05:00,166.03,166.27,165.94,166.14,39575.0,166.03,166.27,165.94,166.14,39575.0
2022-08-29 12:10:00,166.14,166.33,166.0,166.14,26035.0,166.14,166.33,166.0,166.14,26035.0
2022-08-29 12:15:00,166.15,166.36,166.1,166.17,42958.0,166.15,166.36,166.1,166.17,42958.0
2022-08-29 12:20:00,166.16,166.32,165.98,165.98,13479.0,166.16,166.32,165.98,165.98,13479.0
2022-08-29 12:25:00,165.94,166.17,165.92,166.0,40390.0,165.94,166.17,165.92,166.0,40390.0
2022-08-29 12:30:00,166.03,166.06,165.91,165.95,28360.0,166.03,166.06,165.91,165.95,28360.0
2022-08-29 12:35:00,165.89,165.97,165.76,165.91,9866.0,165.89,165.97,165.76,165.91,9866.0
2022-08-29 12:40:00,165.92,166.04,165.87,165.96,9273.0,165.92,166.04,165.87,165.96,9273.0
2022-08-29 12:45:00,165.92,166.47,165.92,166.43,28461.0,165.92,166.47,165.92,166.43,28461.0
2022-08-29 12:50:00,166.4,166.83,166.4,166.7,44376.0,166.4,166.83,166.4,166.7,44376.0
2022-08-29 12:55:00,166.7,166.74,166.49,166.61,24883.0,166.7,166.74,166.49,166.61,24883.0
2022-08-29 13:00:00,166.6,166.84,166.51,166.51,52327.0,166.6,166.84,166.51,166.51,52327.0
2022-08-29 13:05:00,166.54,166.7,166.38,166.63,42712.0,166.54,166.7,166.38,166.63,42712.0
2022-08-29 13:10:00,166.66,166.7,166.26,166.39,14767.0,166.66,166.7,166.26,166.39,14767.0
2022-08-29 13:15:00,166.31,166.36,165.8,165.87,17454.0,166.31,166.36,165.8,165.87,17454.0
2022-08-29 13:20:00,165.92,166.01,165.77,165.89,9915.0,165.92,166.01,165.77,165.89,9915.0
2022-08-29 13:25:00,165.89,166.17,165.78,166.15,33004.0,165.89,166.17,165.78,166.15,33004.0
2022-08-29 13:30:00,166.15,166.46,166.09,166.42,20247.0,166.15,166.46,166.09,166.42,20247.0
2022-08-29 13:35:00,166.43,166.48,166.32,166.33,18089.0,166.43,166.48,166.32,166.33,18089.0
2022-08-29 13:40:00,166.31,166.68,166.27,166.63,29747.0,166.31,166.68,166.27,166.63,29747.0
2022-08-29 13:45:00,166.7,166.91,166.34,166.34,44706.0,166.7,166.91,166.34,166.34,44706.0
2022-08-29 13:50:00,166.34,166.56,166.34,166.49,22465.0,166.34,166.56,166.34,166.49,22465.0
2022-08-29 13:55:00,166.42,166.8,166.42,166.72,25931.0,166.42,166.8,166.42,166.72,25931.0
2022-08-29 14:00:00,166.76,166.79,166.5,166.51,18398.0,166.76,166.79,166.5,166.51,18398.0
2022-08-29 14:05:00,166.52,166.66,166.36,166.36,26869.0,166.52,166.66,166.36,166.36,26869.0
2022-08-29 14:10:00,166.38,166.43,166.26,166.28,12870.0,166.38,166.43,166.26,166.28,12870.0
2022-08-29 14:15:00,166.3,166.33,165.98,166.03,50062.0,166.3,166.33,165.98,166.03,50062.0
2022-08-29 14:20:00,166.04,166.08,165.73,165.92,53104.0,166.04,166.08,165.73,165.92,53104.0
2022-08-29 14:25:00,165.93,166.2,165.9,166.04,38820.0,165.93,166.2,165.9,166.04,38820.0
2022-08-29 14:30:00,166.07,166.15,165.85,166.07,30124.0,166.07,166.15,165.85,166.07,30124.0
2022-08-29 14:35:00,166.1,166.34,166.05,166.24,18458.0,166.1,166.34,166.05,166.24,18458.0
2022-08-29 14:40:00,166.22,166.29,166.15,166.2,21537.0,166.22,166.29,166.15,166.2,21537.0
2022-08-29 14:45:00,166.23,166.23,165.97,166.08,31240.0,166.23,166.23,165.97,166.08,31240.0
2022-08-29 14:50:00,165.98,166.07,165.76,165.88,39315.0,165.98,166.07,165.76,165.88,39315.0
2022-08-29 14:55:00,165.89,166.03,165.48,165.97,43639.0,165.89,166.03,165.48,165.97,43639.0
2022-08-29 15:00:00,165.98,166.65,165.97,166.41,69218.0,165.98,166.65,165.97,166.41,69218.0
2022-08-29 15:05:00,166.42,166.51,166.15,166.33,41145.0,166.42,166.51,166.15,166.33,41145.0
2022-08-29 15:10:00,166.34,166.52,166.19,166.44,31286.0,166.34,166.52,166.19,166.44,31286.0
2022-08-29 15:15:00,166.43,166.67,166.33,166.48,43521.0,166.43,166.67,166.33,166.48,43521.0
2022-08-29 15:20:00,166.47,166.47,166.2,166.35,31798.0,166.47,166.47,166.2,166.35,31798.0
2022-08-29 15:25:00,166.32,166.34,166.05,166.12,17280.0,166.32,166.34,166.05,166.12,17280.0
2022-08-29 15:30:00,166.13,166.25,165.95,166.19,36367.0,166.13,166.25,165.95,166.19,36367.0
2022-08-29 15:35:00,166.19,166.39,166.17,166.39,26353.0,166.19,166.39,166.17,166.39,26353.0
2022-08-29 15:40:00,166.39,166.39,166.05,166.14,35746.0,166.39,166.39,166.05,166.14,35746.0
2022-08-29 15:45:00,166.12,166.13,165.83,165.99,36295.0,166.12,166.13,165.83,165.99,36295.0
2022-08-29 15:50:00,165.99,166.0,165.58,165.78,59242.0,165.99,166.0,165.58,165.78,59242.0
2022-08-29 15:55:00,165.79,165.8,165.34,165.43,125300.0,165.79,165.8,165.34,165.43,125300.0
2022-08-30 09:30:00,167.27,169.8,166.87,169.7,237259.0,167.27,169.8,166.87,169.7,237259.0
2022-08-30 09:35:00,169.67,169.92,168.88,169.6,200334.0,169.67,169.92,168.88,169.6,200334.0
2022-08-30 09:40:00,169.64,169.64,168.04,168.2,139091.0,169.64,169.64,168.04,168.2,139091.0
2022-08-30 09:45:00,168.19,168.41,166.91,166.97,133297.0,168.19,168.41,166.91,166.97,133297.0
2022-08-30 09:50:00,166.97,167.06,166.21,166.6,110037.0,166.97,167.06,166.21,166.6,110037.0
2022-08-30 09:55:00,166.52,166.64,165.77,165.91,89903.0,166.52,166.64,165.77,165.91,89903.0
2022-08-30 10:00:00,166.1,166.1,165.3,165.44,81903.0,166.1,166.1,165.3,165.44,81903.0
2022-08-30 10:05:00,165.47,165.61,164.42,164.72,77493.0,165.47,165.61,164.42,164.72,77493.0
2022-08-30 10:10:00,164.7,164.96,164.26,164.81,59019.0,164.7,164.96,164.26,164.81,59019.0
2022-08-30 10:15:00,164.81,165.38,164.68,165.22,59479.0,164.81,165.38,164.68,165.22,59479.0
2022-08-30 10:20:00,165.2,165.68,164.94,165.08,88407.0,165.2,165.68,164.94,165.08,88407.0
2022-08-30 10:25:00,165.06,165.44,164.88,165.22,62430.0,165.06,165.44,164.88,165.22,62430.0
2022-08-30 10:30:00,165.21,165.3,163.87,163.88,143646.0,165.21,165.3,163.87,163.88,143646.0
2022-08-30 10:35:00,163.83,163.96,163.53,163.84,61379.0,163.83,163.96,163.53,163.84,61379.0
2022-08-30 10:40:00,163.83,163.87,163.38,163.53,61010.0,163.83,163.87,163.38,163.53,61010.0
2022-08-30 10:45:00,163.53,163.63,162.52,162.8,91613.0,163.53,163.63,162.52,162.8,91613.0
2022-08-30 10:50:00,162.78,163.18,162.6,163.11,83538.0,162.78,163.18,162.6,163.11,83538.0
2022-08-30 10:55:00,163.13,163.54,163.09,163.52,50002.0,163.13,163.54,163.09,163.52,50002.0
2022-08-30 11:00:00,163.48,163.75,163.25,163.42,57340.0,163.48,163.75,163.25,163.42,57340.0
2022-08-30 11:05:00,163.43,163.83,163.4,163.43,39660.0,163.43,163.83,163.4,163.43,39660.0
2022-08-30 11:10:00,163.45,163.51,162.75,162.75,71588.0,163.45,163.51,162.75,162.75,71588.0
2022-08-30 11:15:00,162.7,163.52,162.57,163.52,52935.0,162.7,163.52,162.57,163.52,52935.0
2022-08-30 11:20:00,163.5,163.69,163.24,163.31,46294.0,163.5,163.69,163.24,163.31,46294.0
2022-08-30 11:25:00,163.24,163.57,163.08,163.13,64204.0,163.24,163.57,163.08,163.13,64204.0
2022-08-30 11:30:00,163.18,163.74,162.91,163.63,27267.0,163.18,163.74,162.91,163.63,27267.0
2022-08-30 11:35:00,163.69,163.71,163.05,163.13,23152.0,163.69,163.71,163.05,163.13,23152.0
2022-08-30 11:40:00,163.09,163.44,162.9,163.36,28740.0,163.09,163.44,162.9,163.36,28740.0
2022-08-30 11:45:00,163.27,163.34,162.93,163.05,21138.0,163.27,163.34,162.93,163.05,21138.0
2022-08-30 11:50:00,163.02,163.55,162.97,163.44,20758.0,163.02,163.55,162.97,163.44,20758.0
2022-08-30 11:55:00,163.44,163.68,163.37,163.37,18829.0,163.44,163.68,163.37,163.37,18829.0
2022-08-30 12:00:00,163.35,163.62,163.28,163.41,38759.0,163.35,163.62,163.28,163.41,38759.0
2022-08-30 12:05:00,163.45,163.64,163.24,163.31,16003.0,163.45,163.64,163.24,163.31,16003.0
2022-08-30 12:10:00,163.3,163.39,163.12,163.38,16878.0,163.3,163.39,163.12,163.38,16878.0
2022-08-30 12:15:00,163.37,163.89,163.19,163.38,45640.0,163.37,163.89,163.19,163.38,45640.0
2022-08-30 12:20:00,163.37,163.41,162.94,163.05,31410.0,163.37,163.41,162.94,163.05,31410.0
2022-08-30 12:25:00,163.0,163.02,162.64,162.99,25386.0,163.0,163.02,162.64,162.99,25386.0
2022-08-30 12:30:00,162.97,162.97,162.56,162.65,40127.0,162.97,162.97,162.56,162.65,40127.0
2022-08-30 12:35:00,162.6,162.87,162.56,162.83,30769.0,162.6,162.87,162.56,162.83,30769.0
2022-08-30 12:40:00,162.78,162.79,162.24,162.26,49217.0,162.78,162.79,162.24,162.26,49217.0
2022-08-30 12:45:00,162.31,162.37,162.12,162.17,32521.0,162.31,162.37,162.12,162.17,32521.0
2022-08-30 12:50:00,162.22,162.24,161.9,162.07,64254.0,162.22,162.24,161.9,162.07,64254.0
2022-08-30 12:55:00,162.1,162.35,161.95,162.12,49704.0,162.1,162.35,161.95,162.12,49704.0
2022-08-30 13:00:00,162.11,162.23,162.05,162.18,14968.0,162.11,162.23,162.05,162.18,14968.0
2022-08-30 13:05:00,162.2,162.44,161.86,162.05,43388.0,162.2,162.44,161.86,162.05,43388.0
2022-08-30 13:10:00,162.08,162.21,161.71,161.75,50328.0,162.08,162.21,161.71,161.75,50328.0
2022-08-30 13:15:00,161.75,161.85,161.59,161.59,38655.0,161.75,161.85,161.59,161.59,38655.0
2022-08-30 13:20:00,161.6,161.66,161.31,161.43,28821.0,161.6,161.66,161.31,161.43,28821.0
2022-08-30 13:25:00,161.42,161.51,161.1,161.51,68233.0,161.42,161.51,161.1,161.51,68233.0
2022-08-30 13:30:00,161.51,161.68,161.28,161.28,51768.0,161.51,161.68,161.28,161.28,51768.0
2022-08-30 13:35:00,161.29,161.39,161.03,161.16,54227.0,161.29,161.39,161.03,161.16,54227.0
2022-08-30 13:40:00,161.16,161.23,160.72,160.75,56900.0,161.16,161.23,160.72,160.75,56900.0
2022-08-30 13:45:00,160.77,161.54,160.74,161.37,61541.0,160.77,161.54,160.74,161.37,61541.0
2022-08-30 13:50:00,161.42,161.71,161.32,161.56,47218.0,161.42,161.71,161.32,161.56,47218.0
2022-08-30 13:55:00,161.55,161.61,161.28,161.33,15411.0,161.55,161.61,161.28,161.33,15411.0
2022-08-30 14:00:00,161.34,161.44,161.07,161.37,27241.0,161.34,161.44,161.07,161.37,27241.0
2022-08-30 14:05:00,161.37,161.59,161.3,161.41,34793.0,161.37,161.59,161.3,161.41,34793.0
2022-08-30 14:10:00,161.43,161.61,161.41,161.49,25067.0,161.43,161.61,161.41,161.49,25067.0
2022-08-30 14:15:00,161.51,161.73,161.44,161.58,20443.0,161.51,161.73,161.44,161.58,20443.0
2022-08-30 14:20:00,161.54,161.72,161.43,161.65,22950.0,161.54,161.72,161.43,161.65,22950.0
2022-08-30 14:25:00,161.67,161.71,161.24,161.3,29255.0,161.67,161.71,161.24,161.3,29255.0
2022-08-30 14:30:00,161.25,161.89,161.25,161.75,28271.0,161.25,161.89,161.25,161.75,28271.0
2022-08-30 14:35:00,161.75,161.86,161.56,161.8,14723.0,161.75,161.86,161.56,161.8,14723.0
2022-08-30 14:40:00,161.9,161.98,161.45,161.48,21676.0,161.9,161.98,161.45,161.48,21676.0
2022-08-30 14:45:00,161.5,161.77,161.47,161.75,29670.0,161.5,161.77,161.47,161.75,29670.0
2022-08-30 14:50:00,161.74,161.82,161.53,161.59,46108.0,161.74,161.82,161.53,161.59,46108.0
2022-08-30 14:55:00,161.6,161.95,161.46,161.67,60057.0,161.6,161.95,161.46,161.67,60057.0
2022-08-30 15:00:00,161.66,162.5,161.66,162.3,74016.0,161.66,162.5,161.66,162.3,74016.0
2022-08-30 15:05:00,162.31,162.79,162.28,162.73,27346.0,162.31,162.79,162.28,162.73,27346.0
2022-08-30 15:10:00,162.76,162.96,162.69,162.75,40899.0,162.76,162.96,162.69,162.75,40899.0
2022-08-30 15:15:00,162.76,162.83,162.45,162.61,55690.0,162.76,162.83,162.45,162.61,55690.0
2022-08-30 15:20:00,162.58,162.62,162.35,162.6,37910.0,162.58,162.62,162.35,162.6,37910.0
2022-08-30 15:25:00,162.58,162.59,162.3,162.36,22865.0,162.58,162.59,162.3,162.36,22865.0
2022-08-30 15:30:00,162.37,162.39,161.75,161.92,37158.0,162.37,162.39,161.75,161.92,37158.0
2022-08-30 15:35:00,161.92,162.07,161.88,162.04,28481.0,161.92,162.07,161.88,162.04,28481.0
2022-08-30 15:40:00,162.02,162.35,161.99,162.19,47365.0,162.02,162.35,161.99,162.19,47365.0
2022-08-30 15:45:00,162.21,162.21,161.56,161.82,54547.0,162.21,162.21,161.56,161.82,54547.0
2022-08-30 15:50:00,161.98,162.07,161.68,161.78,86791.0,161.98,162.07,161.68,161.78,86791.0
2022-08-30 15:55:00,161.78,162.44,161.77,162.28,177066.0,161.78,162.44,161.77,162.28,177066.0
2022-08-31 09:30:00,163.0,163.02,162.21,162.44,115396.0,163.0,163.02,162.21,162.44,115396.0
2022-08-31 09:35:00,162.33,162.39,161.51,161.75,67366.0,162.33,162.39,161.51,161.75,67366.0
2022-08-31 09:40:00,161.85,162.84,161.83,162.79,78969.0,161.85,162.84,161.83,162.79,78969.0
2022-08-31 09:45:00,162.76,163.38,162.5,163.28,89127.0,162.76,163.38,162.5,163.28,89127.0
2022-08-31 09:50:00,163.2,163.56,162.53,162.86,45692.0,163.2,163.56,162.53,162.86,45692.0
2022-08-31 09:55:00,162.85,162.92,162.28,162.37,23063.0,162.85,162.92,162.28,162.37,23063.0
2022-08-31 10:00:00,162.34,162.35,161.73,161.73,50613.0,162.34,162.35,161.73,161.73,50613.0
2022-08-31 10:05:00,161.7,162.02,161.57,161.65,45218.0,161.7,162.02,161.57,161.65,45218.0
2022-08-31 10:10:00,161.63,162.94,161.63,162.5,44970.0,161.63,162.94,161.63,162.5,44970.0
2022-08-31 10:15:00,162.46,162.53,162.04,162.44,15063.0,162.46,162.53,162.04,162.44,15063.0
2022-08-31 10:20:00,162.52,162.85,162.01,162.08,28704.0,162.52,162.85,162.01,162.08,28704.0
2022-08-31 10:25:00,162.09,162.49,161.78,161.78,33638.0,162.09,162.49,161.78,161.78,33638.0
2022-08-31 10:30:00,161.79,162.12,161.69,162.06,17676.0,161.79,162.12,161.69,162.06,17676.0
2022-08-31 10:35:00,162.1,162.31,161.59,161.64,19700.0,162.1,162.31,161.59,161.64,19700.0
2022-08-31 10:40:00,161.65,162.39,161.5,162.26,25934.0,161.65,162.39,161.5,162.26,25934.0
2022-08-31 10:45:00,162.31,162.51,162.25,162.49,19787.0,162.31,162.51,162.25,162.49,19787.0
2022-08-31 10:50:00,162.43,162.65,162.04,162.25,24331.0,162.43,162.65,162.04,162.25,24331.0
2022-08-31 10:55:00,162.18,162.18,161.64,161.71,19178.0,162.18,162.18,161.64,161.71,19178.0
2022-08-31 11:00:00,161.7,161.76,160.95,161.2,37075.0,161.7,161.76,160.95,161.2,37075.0
2022-08-31 11:05:00,161.17,161.2,160.72,161.15,32640.0,161.17,161.2,160.72,161.15,32640.0
2022-08-31 11:10:00,161.15,161.37,161.06,161.34,12979.0,161.15,161.37,161.06,161.34,12979.0
2022-08-31 11:15:00,161.36,161.6,161.17,161.6,13117.0,161.36,161.6,161.17,161.6,13117.0
2022-08-31 11:20:00,161.68,161.85,161.47,161.62,13045.0,161.68,161.85,161.47,161.62,13045.0
2022-08-31 11:25:00,161.62,161.83,161.28,161.38,20066.0,161.62,161.83,161.28,161.38,20066.0
2022-08-31 11:30:00,161.3,161.54,161.12,161.42,16221.0,161.3,161.54,161.12,161.42,16221.0
2022-08-31 11:35:00,161.27,161.88,161.27,161.61,19926.0,161.27,161.88,161.27,161.61,19926.0
2022-08-31 11:40:00,161.51,161.97,161.51,161.87,16998.0,161.51,161.97,161.51,161.87,16998.0
2022-08-31 11:45:00,161.89,162.05,161.71,161.86,16126.0,161.89,162.05,161.71,161.86,16126.0
2022-08-31 11:50:00,161.81,162.03,161.8,161.8,13567.0,161.81,162.03,161.8,161.8,13567.0
2022-08-31 11:55:00,161.8,162.06,161.79,161.98,17576.0,161.8,162.06,161.79,161.98,17576.0
2022-08-31 12:00:00,161.97,162.08,161.84,161.95,15814.0,161.97,162.08,161.84,161.95,15814.0
2022-08-31 12:05:00,161.96,162.0,161.54,161.72,13605.0,161.96,162.0,161.54,161.72,13605.0
2022-08-31 12:10:00,161.7,161.71,161.52,161.54,8853.0,161.7,161.71,161.52,161.54,8853.0
2022-08-31 12:15:00,161.58,162.05,161.58,161.72,15799.0,161.58,162.05,161.58,161.72,15799.0
2022-08-31 12:20:00,161.68,161.88,161.46,161.5,19812.0,161.68,161.88,161.46,161.5,19812.0
2022-08-31 12:25:00,161.55,161.63,161.44,161.5,8199.0,161.55,161.63,161.44,161.5,8199.0
2022-08-31 12:30:00,161.58,161.66,161.52,161.66,12235.0,161.58,161.66,161.52,161.66,12235.0
2022-08-31 12:35:00,161.7,161.79,161.45,161.59,13011.0,161.7,161.79,161.45,161.59,13011.0
2022-08-31 12:40:00,161.58,161.6,161.28,161.51,7882.0,161.58,161.6,161.28,161.51,7882.0
2022-08-31 12:45:00,161.4,161.52,161.36,161.49,6248.0,161.4,161.52,161.36,161.49,6248.0
2022-08-31 12:50:00,161.52,161.52,161.25,161.3,14412.0,161.52,161.52,161.25,161.3,14412.0
2022-08-31 12:55:00,161.27,161.39,161.18,161.39,6879.0,161.27,161.39,161.18,161.39,6879.0
2022-08-31 13:00:00,161.36,161.4,161.26,161.27,5515.0,161.36,161.4,161.26,161.27,5515.0
2022-08-31 13:05:00,161.3,161.64,161.27,161.63,5012.0,161.3,161.64,161.27,161.63,5012.0
2022-08-31 13:10:00,161.61,161.82,161.58,161.58,13196.0,161.61,161.82,161.58,161.58,13196.0
2022-08-31 13:15:00,161.55,161.6,161.24,161.29,5382.0,161.55,161.6,161.24,161.29,5382.0
2022-08-31 13:20:00,161.27,161.31,160.9,160.9,16516.0,161.27,161.31,160.9,160.9,16516.0
2022-08-31 13:25:00,160.93,161.03,160.76,161.01,12942.0,160.93,161.03,160.76,161.01,12942.0
2022-08-31 13:30:00,161.0,161.22,160.9,161.11,14058.0,161.0,161.22,160.9,161.11,14058.0
2022-08-31 13:35:00,161.08,161.28,160.96,160.99,10898.0,161.08,161.28,160.96,160.99,10898.0
2022-08-31 13:40:00,160.98,161.04,160.75,161.0,10927.0,160.98,161.04,160.75,161.0,10927.0
2022-08-31 13:45:00,161.04,161.11,160.82,160.82,4796.0,161.04,161.11,160.82,160.82,4796.0
2022-08-31 13:50:00,160.8,161.25,160.79,161.2,20441.0,160.8,161.25,160.79,161.2,20441.0
2022-08-31 13:55:00,161.18,161.25,161.05,161.15,7269.0,161.18,161.25,161.05,161.15,7269.0
2022-08-31 14:00:00,161.14,161.33,161.09,161.12,10590.0,161.14,161.33,161.09,161.12,10590.0
2022-08-31 14:05:00,161.11,161.52,160.97,161.45,20762.0,161.11,161.52,160.97,161.45,20762.0
2022-08-31 14:10:00,161.53,161.53,161.27,161.45,12116.0,161.53,161.53,161.27,161.45,12116.0
2022-08-31 14:15:00,161.46,161.61,161.17,161.22,23771.0,161.46,161.61,161.17,161.22,23771.0
2022-08-31 14:20:00,161.23,161.28,160.99,161.11,15574.0,161.23,161.28,160.99,161.11,15574.0
2022-08-31 14:25:00,161.12,161.28,161.05,161.06,37271.0,161.12,161.28,161.05,161.06,37271.0
2022-08-31 14:30:00,161.04,161.08,160.54,160.65,32902.0,161.04,161.08,160.54,160.65,32902.0
2022-08-31 14:35:00,160.65,160.67,160.43,160.53,32753.0,160.65,160.67,160.43,160.53,32753.0
2022-08-31 14:40:00,160.5,160.59,160.27,160.3,14127.0,160.5,160.59,160.27,160.3,14127.0
2022-08-31 14:45:00,160.26,160.52,160.14,160.4,27162.0,160.26,160.52,160.14,160.4,27162.0
2022-08-31 14:50:00,160.36,160.47,160.24,160.39,12536.0,160.36,160.47,160.24,160.39,12536.0
2022-08-31 14:55:00,160.35,160.46,160.15,160.44,19729.0,160.35,160.46,160.15,160.44,19729.0
2022-08-31 15:00:00,160.42,160.69,160.23,160.65,33486.0,160.42,160.69,160.23,160.65,33486.0
2022-08-31 15:05:00,160.58,160.81,160.5,160.77,16768.0,160.58,160.81,160.5,160.77,16768.0
2022-08-31 15:10:00,160.73,161.18,160.71,161.18,21091.0,160.73,161.18,160.71,161.18,21091.0
2022-08-31 15:15:00,161.23,161.56,161.2,161.22,35068.0,161.23,161.56,161.2,161.22,35068.0
2022-08-31 15:20:00,161.17,161.17,160.78,160.8,19569.0,161.17,161.17,160.78,160.8,19569.0
2022-08-31 15:25:00,160.82,160.91,160.69,160.78,17964.0,160.82,160.91,160.69,160.78,17964.0
2022-08-31 15:30:00,160.76,160.95,160.58,160.69,12691.0,160.76,160.95,160.58,160.69,12691.0
2022-08-31 15:35:00,160.66,161.04,160.58,161.02,34313.0,160.66,161.04,160.58,161.02,34313.0
2022-08-31 15:40:00,161.05,161.39,160.8,161.3,45395.0,161.05,161.39,160.8,161.3,45395.0
2022-08-31 15:45:00,161.29,161.59,161.2,161.45,82920.0,161.29,161.59,161.2,161.45,82920.0
2022-08-31 15:50:00,161.45,161.45,160.85,160.88,75067.0,161.45,161.45,160.85,160.88,75067.0
2022-08-31 15:55:00,160.84,160.92,160.21,160.26,159690.0,160.84,160.92,160.21,160.26,159690.0
2022-09-01 09:30:00,158.0,158.9,154.78,154.96,455046.0,158.0,158.9,154.78,154.96,455046.0
2022-09-01 09:35:00,154.92,155.98,154.66,154.95,181119.0,154.92,155.98,154.66,154.95,181119.0
2022-09-01 09:40:00,154.96,155.95,154.84,155.58,105931.0,154.96,155.95,154.84,155.58,105931.0
2022-09-01 09:45:00,155.48,155.62,154.1,154.15,122988.0,155.48,155.62,154.1,154.15,122988.0
2022-09-01 09:50:00,154.13,154.5,153.91,154.24,115479.0,154.13,154.5,153.91,154.24,115479.0
2022-09-01 09:55:00,154.19,154.41,153.75,154.14,84659.0,154.19,154.41,153.75,154.14,84659.0
2022-09-01 10:00:00,154.16,154.49,153.61,153.71,88573.0,154.16,154.49,153.61,153.71,88573.0
2022-09-01 10:05:00,153.65,154.03,153.43,153.88,67263.0,153.65,154.03,153.43,153.88,67263.0
2022-09-01 10:10:00,153.84,153.84,152.95,153.03,104633.0,153.84,153.84,152.95,153.03,104633.0
2022-09-01 10:15:00,153.0,153.26,152.7,153.26,132103.0,153.0,153.26,152.7,153.26,132103.0
2022-09-01 10:20:00,153.27,154.15,153.1,154.15,83164.0,153.27,154.15,153.1,154.15,83164.0
2022-09-01 10:25:00,154.16,154.67,154.04,154.55,65206.0,154.16,154.67,154.04,154.55,65206.0
2022-09-01 10:30:00,154.54,154.66,153.85,153.87,70182.0,154.54,154.66,153.85,153.87,70182.0
2022-09-01 10:35:00,153.86,154.42,153.67,153.67,69652.0,153.86,154.42,153.67,153.67,69652.0
2022-09-01 10:40:00,153.71,154.01,153.28,153.66,49571.0,153.71,154.01,153.28,153.66,49571.0
2022-09-01 10:45:00,153.65,153.68,152.84,152.89,89683.0,153.65,153.68,152.84,152.89,89683.0
2022-09-01 10:50:00,152.89,153.34,152.87,152.87,99320.0,152.89,153.34,152.87,152.87,99320.0
2022-09-01 10:55:00,152.87,153.1,152.83,152.88,54263.0,152.87,153.1,152.83,152.88,54263.0
2022-09-01 11:00:00,152.84,152.92,151.91,151.99,158558.0,152.84,152.92,151.91,151.99,158558.0
2022-09-01 11:05:00,152.0,152.77,151.98,152.77,72073.0,152.0,152.77,151.98,152.77,72073.0
2022-09-01 11:10:00,152.71,152.93,152.49,152.59,61465.0,152.71,152.93,152.49,152.59,61465.0
2022-09-01 11:15:00,152.58,152.7,152.3,152.44,72580.0,152.58,152.7,152.3,152.44,72580.0
2022-09-01 11:20:00,152.39,152.51,152.14,152.34,55468.0,152.39,152.51,152.14,152.34,55468.0
2022-09-01 11:25:00,152.34,152.37,151.85,151.97,64686.0,152.34,152.37,151.85,151.97,64686.0
2022-09-01 11:30:00,152.0,152.55,151.92,152.46,82038.0,152.0,152.55,151.92,152.46,82038.0
2022-09-01 11:35:00,152.51,152.84,152.0,152.09,46284.0,152.51,152.84,152.0,152.09,46284.0
2022-09-01 11:40:00,152.09,152.21,151.23,151.28,63430.0,152.09,152.21,151.23,151.28,63430.0
2022-09-01 11:45:00,151.27,151.63,151.25,151.6,47761.0,151.27,151.63,151.25,151.6,47761.0
2022-09-01 11:50:00,151.59,151.67,151.28,151.34,28738.0,151.59,151.67,151.28,151.34,28738.0
2022-09-01 11:55:00,151.39,151.39,150.82,151.16,77235.0,151.39,151.39,150.82,151.16,77235.0
2022-09-01 12:00:00,151.2,151.58,151.06,151.47,36119.0,151.2,151.58,151.06,151.47,36119.0
2022-09-01 12:05:00,151.47,151.6,151.26,151.47,55115.0,151.47,151.6,151.26,151.47,55115.0
2022-09-01 12:10:00,151.46,151.46,151.22,151.4,35321.0,151.46,151.46,151.22,151.4,35321.0
2022-09-01 12:15:00,151.42,151.48,151.25,151.3,44949.0,151.42,151.48,151.25,151.3,44949.0
2022-09-01 12:20:00,151.33,151.45,151.03,151.17,31122.0,151.33,151.45,151.03,151.17,31122.0
2022-09-01 12:25:00,151.17,151.69,151.03,151.5,50247.0,151.17,151.69,151.03,151.5,50247.0
2022-09-01 12:30:00,151.47,151.79,151.42,151.62,31837.0,151.47,151.79,151.42,151.62,31837.0
2022-09-01 12:35:00,151.61,151.65,151.1,151.15,38280.0,151.61,151.65,151.1,151.15,38280.0
2022-09-01 12:40:00,151.19,151.39,151.06,151.26,23029.0,151.19,151.39,151.06,151.26,23029.0
2022-09-01 12:45:00,151.29,151.51,151.18,151.46,24666.0,151.29,151.51,151.18,151.46,24666.0
2022-09-01 12:50:00,151.47,151.53,151.26,151.28,19135.0,151.47,151.53,151.26,151.28,19135.0
2022-09-01 12:55:00,151.33,151.42,151.12,151.3,19866.0,151.33,151.42,151.12,151.3,19866.0
2022-09-01 13:00:00,151.32,151.67,151.1,151.57,32031.0,151.32,151.67,151.1,151.57,32031.0
2022-09-01 13:05:00,151.66,151.89,151.54,151.89,31895.0,151.66,151.89,151.54,151.89,31895.0
2022-09-01 13:10:00,151.89,152.06,151.8,152.01,35936.0,151.89,152.06,151.8,152.01,35936.0
2022-09-01 13:15:00,152.05,152.17,151.95,152.16,42903.0,152.05,152.17,151.95,152.16,42903.0
2022-09-01 13:20:00,152.14,152.5,152.03,152.41,77971.0,152.14,152.5,152.03,152.41,77971.0
2022-09-01 13:25:00,152.41,152.87,152.32,152.8,40118.0,152.41,152.87,152.32,152.8,40118.0
2022-09-01 13:30:00,152.86,152.92,152.6,152.8,39206.0,152.86,152.92,152.6,152.8,39206.0
2022-09-01 13:35:00,152.79,152.88,152.44,152.56,25446.0,152.79,152.88,152.44,152.56,25446.0
2022-09-01 13:40:00,152.57,152.62,152.05,152.27,51945.0,152.57,152.62,152.05,152.27,51945.0
2022-09-01 13:45:00,152.24,152.24,151.81,151.91,30474.0,152.24,152.24,151.81,151.91,30474.0
2022-09-01 13:50:00,151.96,152.01,151.75,151.91,31020.0,151.96,152.01,151.75,151.91,31020.0
2022-09-01 13:55:00,151.91,151.99,151.7,151.75,43002.0,151.91,151.99,151.7,151.75,43002.0
2022-09-01 14:00:00,151.74,151.94,151.17,151.59,46262.0,151.74,151.94,151.17,151.59,46262.0
2022-09-01 14:05:00,151.62,151.79,151.19,151.28,33818.0,151.62,151.79,151.19,151.28,33818.0
2022-09-01 14:10:00,151.29,151.51,151.12,151.51,28637.0,151.29,151.51,151.12,151.51,28637.0
2022-09-01 14:15:00,151.49,151.63,151.41,151.49,18681.0,151.49,151.63,151.41,151.49,18681.0
2022-09-01 14:20:00,151.52,152.38,151.44,152.29,36048.0,151.52,152.38,151.44,152.29,36048.0
2022-09-01 14:25:00,152.26,152.45,152.1,152.25,41697.0,152.26,152.45,152.1,152.25,41697.0
2022-09-01 14:30:00,152.31,152.78,152.3,152.61,51529.0,152.31,152.78,152.3,152.61,51529.0
2022-09-01 14:35:00,152.63,152.93,152.53,152.63,48539.0,152.63,152.93,152.53,152.63,48539.0
2022-09-01 14:40:00,152.62,152.86,152.46,152.46,32096.0,152.62,152.86,152.46,152.46,32096.0
2022-09-01 14:45:00,152.48,152.75,152.18,152.44,55446.0,152.48,152.75,152.18,152.44,55446.0
2022-09-01 14:50:00,152.49,152.75,152.27,152.75,24766.0,152.49,152.75,152.27,152.75,24766.0
2022-09-01 14:55:00,152.72,152.81,152.39,152.54,28760.0,152.72,152.81,152.39,152.54,28760.0
2022-09-01 15:00:00,152.53,152.82,152.43,152.5,27502.0,152.53,152.82,152.43,152.5,27502.0
2022-09-01 15:05:00,152.51,153.18,152.49,153.14,29211.0,152.51,153.18,152.49,153.14,29211.0
2022-09-01 15:10:00,153.13,153.48,152.96,153.42,57608.0,153.13,153.48,152.96,153.42,57608.0
2022-09-01 15:15:00,153.38,153.49,153.03,153.03,31931.0,153.38,153.49,153.03,153.03,31931.0
2022-09-01 15:20:00,153.05,153.13,152.66,152.97,44372.0,153.05,153.13,152.66,152.97,44372.0
2022-09-01 15:25:00,153.0,153.0,152.59,152.67,43979.0,153.0,153.0,152.59,152.67,43979.0
2022-09-01 15:30:00,152.65,152.73,152.43,152.62,59894.0,152.65,152.73,152.43,152.62,59894.0
2022-09-01 15:35:00,152.64,152.97,152.52,152.8,64417.0,152.64,152.97,152.52,152.8,64417.0
2022-09-01 15:40:00,152.8,152.98,152.61,152.95,77862.0,152.8,152.98,152.61,152.95,77862.0
2022-09-01 15:45:00,152.91,153.06,152.69,152.84,92827.0,152.91,153.06,152.69,152.84,92827.0
2022-09-01 15:50:00,152.84,153.33,152.84,153.33,123386.0,152.84,153.33,152.84,153.33,123386.0
2022-09-01 15:55:00,153.32,153.89,153.28,153.69,268268.0,153.32,153.89,153.28,153.69,268268.0
2022-09-02 09:30:00,155.19,155.79,154.5,154.71,144354.0,155.19,155.79,154.5,154.71,144354.0
2022-09-02 09:35:00,154.74,154.81,153.8,154.0,69727.0,154.74,154.81,153.8,154.0,69727.0
2022-09-02 09:40:00,154.05,154.06,152.9,153.06,89324.0,154.05,154.06,152.9,153.06,89324.0
2022-09-02 09:45:00,153.02,153.98,152.97,153.65,46181.0,153.02,153.98,152.97,153.65,46181.0
2022-09-02 09:50:00,153.63,154.19,153.47,153.82,72938.0,153.63,154.19,153.47,153.82,72938.0
2022-09-02 09:55:00,153.85,154.14,153.41,153.55,34510.0,153.85,154.14,153.41,153.55,34510.0
2022-09-02 10:00:00,153.44,153.75,152.93,153.19,69273.0,153.44,153.75,152.93,153.19,69273.0
2022-09-02 10:05:00,153.15,154.2,153.02,154.12,42767.0,153.15,154.2,153.02,154.12,42767.0
2022-09-02 10:10:00,154.19,155.4,154.12,155.07,128479.0,154.19,155.4,154.12,155.07,128479.0
2022-09-02 10:15:00,155.14,155.73,154.92,155.0,50727.0,155.14,155.73,154.92,155.0,50727.0
2022-09-02 10:20:00,155.09,155.32,154.81,155.09,28655.0,155.09,155.32,154.81,155.09,28655.0
2022-09-02 10:25:00,155.09,155.83,155.09,155.81,57040.0,155.09,155.83,155.09,155.81,57040.0
2022-09-02 10:30:00,155.8,156.09,155.76,155.92,68393.0,155.8,156.09,155.76,155.92,68393.0
2022-09-02 10:35:00,155.92,156.45,155.83,156.33,63225.0,155.92,156.45,155.83,156.33,63225.0
2022-09-02 10:40:00,156.35,156.4,156.05,156.1,49627.0,156.35,156.4,156.05,156.1,49627.0
2022-09-02 10:45:00,156.13,156.33,156.07,156.33,26592.0,156.13,156.33,156.07,156.33,26592.0
2022-09-02 10:50:00,156.36,156.65,155.84,155.89,78468.0,156.36,156.65,155.84,155.89,78468.0
2022-09-02 10:55:00,155.8,156.22,155.51,156.21,60114.0,155.8,156.22,155.51,156.21,60114.0
2022-09-02 11:00:00,156.19,156.48,155.93,156.39,29819.0,156.19,156.48,155.93,156.39,29819.0
2022-09-02 11:05:00,156.36,156.45,155.96,156.12,31010.0,156.36,156.45,155.96,156.12,31010.0
2022-09-02 11:10:00,156.09,156.35,156.04,156.21,22572.0,156.09,156.35,156.04,156.21,22572.0
2022-09-02 11:15:00,156.23,156.31,155.98,156.27,24543.0,156.23,156.31,155.98,156.27,24543.0
2022-09-02 11:20:00,156.25,156.49,156.13,156.33,34530.0,156.25,156.49,156.13,156.33,34530.0
2022-09-02 11:25:00,156.33,156.35,156.07,156.28,38857.0,156.33,156.35,156.07,156.28,38857.0
2022-09-02 11:30:00,156.28,156.6,156.26,156.47,28695.0,156.28,156.6,156.26,156.47,28695.0
2022-09-02 11:35:00,156.5,156.72,156.3,156.56,43911.0,156.5,156.72,156.3,156.56,43911.0
2022-09-02 11:40:00,156.59,156.63,156.04,156.24,20495.0,156.59,156.63,156.04,156.24,20495.0
2022-09-02 11:45:00,156.32,156.76,156.28,156.72,20593.0,156.32,156.76,156.28,156.72,20593.0
2022-09-02 11:50:00,156.7,156.94,156.65,156.93,17030.0,156.7,156.94,156.65,156.93,17030.0
2022-09-02 11:55:00,156.95,156.99,156.75,156.81,29127.0,156.95,156.99,156.75,156.81,29127.0
2022-09-02 12:00:00,156.83,156.88,156.47,156.63,22478.0,156.83,156.88,156.47,156.63,22478.0
2022-09-02 12:05:00,156.61,156.7,156.42,156.52,34682.0,156.61,156.7,156.42,156.52,34682.0
2022-09-02 12:10:00,156.54,156.64,156.35,156.37,10609.0,156.54,156.64,156.35,156.37,10609.0
2022-09-02 12:15:00,156.4,156.4,155.93,156.03,44724.0,156.4,156.4,155.93,156.03,44724.0
2022-09-02 12:20:00,156.0,156.15,155.33,155.58,34697.0,156.0,156.15,155.33,155.58,34697.0
2022-09-02 12:25:00,155.51,155.57,155.08,155.11,30342.0,155.51,155.57,155.08,155.11,30342.0
2022-09-02 12:30:00,155.11,155.33,154.84,155.09,26202.0,155.11,155.33,154.84,155.09,26202.0
2022-09-02 12:35:00,155.02,155.15,154.58,154.85,35837.0,155.02,155.15,154.58,154.85,35837.0
2022-09-02 12:40:00,154.88,154.93,154.39,154.43,36649.0,154.88,154.93,154.39,154.43,36649.0
2022-09-02 12:45:00,154.38,154.45,154.09,154.21,22833.0,154.38,154.45,154.09,154.21,22833.0
2022-09-02 12:50:00,154.18,154.41,153.86,154.39,43572.0,154.18,154.41,153.86,154.39,43572.0
2022-09-02 12:55:00,154.42,154.52,154.22,154.39,18872.0,154.42,154.52,154.22,154.39,18872.0
2022-09-02 13:00:00,154.4,154.4,153.68,153.97,27446.0,154.4,154.4,153.68,153.97,27446.0
2022-09-02 13:05:00,153.92,154.03,153.64,153.8,34057.0,153.92,154.03,153.64,153.8,34057.0
2022-09-02 13:10:00,153.82,153.93,153.61,153.82,15609.0,153.82,153.93,153.61,153.82,15609.0
2022-09-02 13:15:00,153.86,154.14,153.54,153.97,12333.0,153.86,154.14,153.54,153.97,12333.0
2022-09-02 13:20:00,153.94,153.94,153.22,153.29,30597.0,153.94,153.94,153.22,153.29,30597.0
2022-09-02 13:25:00,153.24,153.26,153.01,153.23,20354.0,153.24,153.26,153.01,153.23,20354.0
2022-09-02 13:30:00,153.1,153.35,152.97,153.22,19364.0,153.1,153.35,152.97,153.22,19364.0
2022-09-02 13:35:00,153.23,153.54,153.09,153.26,8842.0,153.23,153.54,153.09,153.26,8842.0
2022-09-02 13:40:00,153.23,153.66,153.21,153.55,15457.0,153.23,153.66,153.21,153.55,15457.0
2022-09-02 13:45:00,153.53,153.72,153.0,153.06,18959.0,153.53,153.72,153.0,153.06,18959.0
2022-09-02 13:50:00,153.04,153.1,152.7,153.1,30162.0,153.04,153.1,152.7,153.1,30162.0
2022-09-02 13:55:00,153.03,153.22,152.8,153.16,11122.0,153.03,153.22,152.8,153.16,11122.0
2022-09-02 14:00:00,153.13,153.45,153.11,153.43,27060.0,153.13,153.45,153.11,153.43,27060.0
2022-09-02 14:05:00,153.44,153.6,153.16,153.43,13911.0,153.44,153.6,153.16,153.43,13911.0
2022-09-02 14:10:00,153.47,153.79,153.32,153.4,12473.0,153.47,153.79,153.32,153.4,12473.0
2022-09-02 14:15:00,153.4,153.59,153.31,153.39,13986.0,153.4,153.59,153.31,153.39,13986.0
2022-09-02 14:20:00,153.43,153.51,153.33,153.44,7340.0,153.43,153.51,153.33,153.44,7340.0
2022-09-02 14:25:00,153.41,153.9,153.41,153.89,17203.0,153.41,153.9,153.41,153.89,17203.0
2022-09-02 14:30:00,153.76,153.85,153.54,153.65,12024.0,153.76,153.85,153.54,153.65,12024.0
2022-09-02 14:35:00,153.65,154.11,153.6,154.1,31791.0,153.65,154.11,153.6,154.1,31791.0
2022-09-02 14:40:00,154.1,154.12,153.81,154.05,21811.0,154.1,154.12,153.81,154.05,21811.0
2022-09-02 14:45:00,154.03,154.03,153.62,153.69,16192.0,154.03,154.03,153.62,153.69,16192.0
2022-09-02 14:50:00,153.7,153.71,153.48,153.56,20200.0,153.7,153.71,153.48,153.56,20200.0
2022-09-02 14:55:00,153.5,153.5,153.1,153.21,34001.0,153.5,153.5,153.1,153.21,34001.0
2022-09-02 15:00:00,153.23,153.77,153.19,153.65,32815.0,153.23,153.77,153.19,153.65,32815.0
2022-09-02 15:05:00,153.63,153.82,153.49,153.49,70203.0,153.63,153.82,153.49,153.49,70203.0
2022-09-02 15:10:00,153.48,153.55,153.05,153.25,37502.0,153.48,153.55,153.05,153.25,37502.0
2022-09-02 15:15:00,153.21,153.35,152.95,153.13,23077.0,153.21,153.35,152.95,153.13,23077.0
2022-09-02 15:20:00,153.19,153.33,152.66,152.76,49080.0,153.19,153.33,152.66,152.76,49080.0
2022-09-02 15:25:00,152.79,152.96,152.69,152.86,38289.0,152.79,152.96,152.69,152.86,38289.0
2022-09-02 15:30:00,152.86,152.86,152.15,152.18,60249.0,152.86,152.86,152.15,152.18,60249.0
2022-09-02 15:35:00,152.14,152.14,151.9,151.96,69650.0,152.14,152.14,151.9,151.96,69650.0
2022-09-02 15:40:00,151.95,152.01,151.65,151.74,89277.0,151.95,152.01,151.65,151.74,89277.0
2022-09-02 15:45:00,151.74,151.86,151.53,151.85,126717.0,151.74,151.86,151.53,151.85,126717.0
2022-09-02 15:50:00,151.85,152.11,151.69,151.9,123429.0,151.85,152.11,151.69,151.9,123429.0
2022-09-02 15:55:00,151.9,152.17,151.48,151.85,237257.0,151.9,152.17,151.48,151.85,237257.0
2022-09-06 09:30:00,152.39,153.94,152.35,153.94,159932.0,152.39,153.94,152.35,153.94,159932.0
2022-09-06 09:35:00,153.88,154.48,153.27,153.33,82112.0,153.88,154.48,153.27,153.33,82112.0
2022-09-06 09:40:00,153.32,153.84,152.99,153.13,56477.0,153.32,153.84,152.99,153.13,56477.0
2022-09-06 09:45:00,153.21,153.4,151.91,152.22,55517.0,153.21,153.4,151.91,152.22,55517.0
2022-09-06 09:50:00,152.17,152.48,151.6,151.68,38528.0,152.17,152.48,151.6,151.68,38528.0
2022-09-06 09:55:00,151.62,151.84,151.36,151.83,44027.0,151.62,151.84,151.36,151.83,44027.0
2022-09-06 10:00:00,151.62,151.8,150.79,151.24,53904.0,151.62,151.8,150.79,151.24,53904.0
2022-09-06 10:05:00,151.22,151.48,150.94,151.36,41445.0,151.22,151.48,150.94,151.36,41445.0
2022-09-06 10:10:00,151.32,151.39,150.46,151.01,75640.0,151.32,151.39,150.46,151.01,75640.0
2022-09-06 10:15:00,150.95,151.27,150.7,151.15,33929.0,150.95,151.27,150.7,151.15,33929.0
2022-09-06 10:20:00,151.12,151.4,150.71,151.04,28664.0,151.12,151.4,150.71,151.04,28664.0
2022-09-06 10:25:00,151.03,151.61,150.82,151.44,40625.0,151.03,151.61,150.82,151.44,40625.0
2022-09-06 10:30:00,151.43,151.49,150.96,151.22,27884.0,151.43,151.49,150.96,151.22,27884.0
2022-09-06 10:35:00,151.28,151.82,150.89,151.75,37969.0,151.28,151.82,150.89,151.75,37969.0
2022-09-06 10:40:00,151.74,152.21,151.71,151.95,45460.0,151.74,152.21,151.71,151.95,45460.0
2022-09-06 10:45:00,151.92,152.06,151.67,151.93,43252.0,151.92,152.06,151.67,151.93,43252.0
2022-09-06 10:50:00,151.89,152.71,151.87,152.45,88614.0,151.89,152.71,151.87,152.45,88614.0
2022-09-06 10:55:00,152.42,152.96,152.4,152.65,59456.0,152.42,152.96,152.4,152.65,59456.0
2022-09-06 11:00:00,152.65,152.65,152.2,152.48,30283.0,152.65,152.65,152.2,152.48,30283.0
2022-09-06 11:05:00,152.41,153.12,152.39,152.9,36490.0,152.41,153.12,152.39,152.9,36490.0
2022-09-06 11:10:00,152.97,152.97,152.52,152.65,28260.0,152.97,152.97,152.52,152.65,28260.0
2022-09-06 11:15:00,152.69,152.72,152.31,152.51,13412.0,152.69,152.72,152.31,152.51,13412.0
2022-09-06 11:20:00,152.46,152.62,152.3,152.53,29692.0,152.46,152.62,152.3,152.53,29692.0
2022-09-06 11:25:00,152.55,152.77,152.1,152.34,20494.0,152.55,152.77,152.1,152.34,20494.0
2022-09-06 11:30:00,152.42,152.94,152.25,152.64,32932.0,152.42,152.94,152.25,152.64,32932.0
2022-09-06 11:35:00,152.69,152.92,152.53,152.77,12074.0,152.69,152.92,152.53,152.77,12074.0
2022-09-06 11:40:00,152.75,153.39,152.61,152.96,90456.0,152.75,153.39,152.61,152.96,90456.0
2022-09-06 11:45:00,152.96,153.05,152.65,152.72,25447.0,152.96,153.05,152.65,152.72,25447.0
2022-09-06 11:50:00,152.69,153.2,152.65,153.11,19859.0,152.69,153.2,152.65,153.11,19859.0
2022-09-06 11:55:00,152.93,153.04,152.76,152.77,17399.0,152.93,153.04,152.76,152.77,17399.0
2022-09-06 12:00:00,152.79,152.91,152.67,152.75,15858.0,152.79,152.91,152.67,152.75,15858.0
2022-09-06 12:05:00,152.79,152.93,152.13,152.25,33080.0,152.79,152.93,152.13,152.25,33080.0
2022-09-06 12:10:00,152.29,152.46,152.19,152.38,16164.0,152.29,152.46,152.19,152.38,16164.0
2022-09-06 12:15:00,152.32,152.4,151.87,152.05,32722.0,152.32,152.4,151.87,152.05,32722.0
2022-09-06 12:20:00,152.02,152.22,151.84,152.03,35745.0,152.02,152.22,151.84,152.03,35745.0
2022-09-06 12:25:00,151.96,152.3,151.79,152.3,49260.0,151.96,152.3,151.79,152.3,49260.0
2022-09-06 12:30:00,152.24,152.4,152.2,152.23,16061.0,152.24,152.4,152.2,152.23,16061.0
2022-09-06 12:35:00,152.25,152.58,152.25,152.48,18837.0,152.25,152.58,152.25,152.48,18837.0
2022-09-06 12:40:00,152.54,153.04,152.34,153.04,43881.0,152.54,153.04,152.34,153.04,43881.0
2022-09-06 12:45:00,152.98,153.02,152.7,152.76,51115.0,152.98,153.02,152.7,152.76,51115.0
2022-09-06 12:50:00,152.74,152.85,152.5,152.74,36188.0,152.74,152.85,152.5,152.74,36188.0
2022-09-06 12:55:00,152.72,152.85,152.56,152.7,12958.0,152.72,152.85,152.56,152.7,12958.0
2022-09-06 13:00:00,152.68,152.7,152.29,152.33,14068.0,152.68,152.7,152.29,152.33,14068.0
2022-09-06 13:05:00,152.4,152.4,152.0,152.0,30684.0,152.4,152.4,152.0,152.0,30684.0
2022-09-06 13:10:00,152.0,152.25,151.9,152.09,31907.0,152.0,152.25,151.9,152.09,31907.0
2022-09-06 13:15:00,152.07,152.51,152.06,152.48,28154.0,152.07,152.51,152.06,152.48,28154.0
2022-09-06 13:20:00,152.53,152.57,152.38,152.57,10366.0,152.53,152.57,152.38,152.57,10366.0
2022-09-06 13:25:00,152.54,152.59,152.33,152.43,8470.0,152.54,152.59,152.33,152.43,8470.0
2022-09-06 13:30:00,152.39,152.74,152.37,152.64,40308.0,152.39,152.74,152.37,152.64,40308.0
2022-09-06 13:35:00,152.57,152.7,152.42,152.66,10934.0,152.57,152.7,152.42,152.66,10934.0
2022-09-06 13:40:00,152.65,152.65,152.28,152.42,20397.0,152.65,152.65,152.28,152.42,20397.0
2022-09-06 13:45:00,152.49,152.66,152.26,152.39,8673.0,152.49,152.66,152.26,152.39,8673.0
2022-09-06 13:50:00,152.33,152.56,152.18,152.55,17401.0,152.33,152.56,152.18,152.55,17401.0
2022-09-06 13:55:00,152.58,152.79,152.52,152.74,20436.0,152.58,152.79,152.52,152.74,20436.0
2022-09-06 14:00:00,152.75,153.03,152.67,152.97,35921.0,152.75,153.03,152.67,152.97,35921.0
2022-09-06 14:05:00,152.97,153.14,152.78,153.02,62127.0,152.97,153.14,152.78,153.02,62127.0
2022-09-06 14:10:00,153.02,153.55,153.02,153.48,59324.0,153.02,153.55,153.02,153.48,59324.0
2022-09-06 14:15:00,153.5,153.59,153.25,153.38,18292.0,153.5,153.59,153.25,153.38,18292.0
2022-09-06 14:20:00,153.33,153.38,153.0,153.12,30172.0,153.33,153.38,153.0,153.12,30172.0
2022-09-06 14:25:00,153.12,153.16,152.87,152.96,33849.0,153.12,153.16,152.87,152.96,33849.0
2022-09-06 14:30:00,152.96,153.06,152.55,152.64,35881.0,152.96,153.06,152.55,152.64,35881.0
2022-09-06 14:35:00,152.63,152.82,152.48,152.68,18560.0,152.63,152.82,152.48,152.68,18560.0
2022-09-06 14:40:00,152.65,152.67,152.48,152.59,17517.0,152.65,152.67,152.48,152.59,17517.0
2022-09-06 14:45:00,152.6,152.7,152.4,152.7,14639.0,152.6,152.7,152.4,152.7,14639.0
2022-09-06 14:50:00,152.68,152.72,152.21,152.51,20887.0,152.68,152.72,152.21,152.51,20887.0
2022-09-06 14:55:00,152.5,152.59,152.19,152.28,13258.0,152.5,152.59,152.19,152.28,13258.0
2022-09-06 15:00:00,152.29,152.48,152.17,152.25,16353.0,152.29,152.48,152.17,152.25,16353.0
2022-09-06 15:05:00,152.28,152.68,152.25,152.65,34978.0,152.28,152.68,152.25,152.65,34978.0
2022-09-06 15:10:00,152.66,152.66,152.45,152.47,37200.0,152.66,152.66,152.45,152.47,37200.0
2022-09-06 15:15:00,152.45,152.65,152.3,152.34,33388.0,152.45,152.65,152.3,152.34,33388.0
2022-09-06 15:20:00,152.34,152.48,152.04,152.46,20228.0,152.34,152.48,152.04,152.46,20228.0
2022-09-06 15:25:00,152.5,152.57,152.32,152.4,23522.0,152.5,152.57,152.32,152.4,23522.0
2022-09-06 15:30:00,152.35,152.37,151.73,151.91,28023.0,152.35,152.37,151.73,151.91,28023.0
2022-09-06 15:35:00,151.9,152.07,151.82,151.96,20953.0,151.9,152.07,151.82,151.96,20953.0
2022-09-06 15:40:00,151.93,152.4,151.92,152.36,28888.0,151.93,152.4,151.92,152.36,28888.0
2022-09-06 15:45:00,152.36,152.55,152.18,152.4,32408.0,152.36,152.55,152.18,152.4,32408.0
2022-09-06 15:50:00,152.33,152.45,151.93,152.08,71317.0,152.33,152.45,151.93,152.08,71317.0
2022-09-06 15:55:00,152.06,152.56,151.94,152.44,133455.0,152.06,152.56,151.94,152.44,133455.0
2022-09-07 09:30:00,151.26,152.5,150.87,152.5,134596.0,151.26,152.5,150.87,152.5,134596.0
2022-09-07 09:35:00,152.73,154.08,152.66,153.65,95368.0,152.73,154.08,152.66,153.65,95368.0
2022-09-07 09:40:00,153.68,154.3,153.51,154.09,54922.0,153.68,154.3,153.51,154.09,54922.0
2022-09-07 09:45:00,154.1,154.4,153.96,154.31,60591.0,154.1,154.4,153.96,154.31,60591.0
2022-09-07 09:50:00,154.3,154.33,153.54,153.95,65235.0,154.3,154.33,153.54,153.95,65235.0
2022-09-07 09:55:00,153.8,154.23,153.38,153.48,54037.0,153.8,154.23,153.38,153.48,54037.0
2022-09-07 10:00:00,153.44,153.55,152.85,153.28,44734.0,153.44,153.55,152.85,153.28,44734.0
2022-09-07 10:05:00,153.25,153.43,152.61,152.63,51149.0,153.25,153.43,152.61,152.63,51149.0
2022-09-07 10:10:00,152.66,152.81,151.98,152.03,52817.0,152.66,152.81,151.98,152.03,52817.0
2022-09-07 10:15:00,151.99,152.54,151.78,152.5,51314.0,151.99,152.54,151.78,152.5,51314.0
2022-09-07 10:20:00,152.53,152.62,152.05,152.05,33157.0,152.53,152.62,152.05,152.05,33157.0
2022-09-07 10:25:00,152.04,152.39,151.82,152.24,42914.0,152.04,152.39,151.82,152.24,42914.0
2022-09-07 10:30:00,152.25,152.93,152.24,152.48,44464.0,152.25,152.93,152.24,152.48,44464.0
2022-09-07 10:35:00,152.51,152.73,152.21,152.31,26596.0,152.51,152.73,152.21,152.31,26596.0
2022-09-07 10:40:00,152.26,152.56,152.06,152.34,36481.0,152.26,152.56,152.06,152.34,36481.0
2022-09-07 10:45:00,152.33,152.4,152.05,152.3,19491.0,152.33,152.4,152.05,152.3,19491.0
2022-09-07 10:50:00,152.3,152.76,152.3,152.56,29527.0,152.3,152.76,152.3,152.56,29527.0
2022-09-07 10:55:00,152.55,152.76,152.48,152.61,15580.0,152.55,152.76,152.48,152.61,15580.0
2022-09-07 11:00:00,152.68,152.79,152.49,152.66,53661.0,152.68,152.79,152.49,152.66,53661.0
2022-09-07 11:05:00,152.64,152.83,152.42,152.71,35342.0,152.64,152.83,152.42,152.71,35342.0
2022-09-07 11:10:00,152.72,153.18,152.57,153.04,58460.0,152.72,153.18,152.57,153.04,58460.0
2022-09-07 11:15:00,153.08,153.25,152.89,152.97,30291.0,153.08,153.25,152.89,152.97,30291.0
2022-09-07 11:20:00,153.05,153.16,152.74,152.82,23202.0,153.05,153.16,152.74,152.82,23202.0
2022-09-07 11:25:00,152.82,153.1,152.79,152.79,36604.0,152.82,153.1,152.79,152.79,36604.0
2022-09-07 11:30:00,152.82,152.88,152.33,152.39,39731.0,152.82,152.88,152.33,152.39,39731.0
2022-09-07 11:35:00,152.46,152.76,152.41,152.71,28933.0,152.46,152.76,152.41,152.71,28933.0
2022-09-07 11:40:00,152.67,152.83,152.3,152.31,45045.0,152.67,152.83,152.3,152.31,45045.0
2022-09-07 11:45:00,152.34,152.88,152.3,152.71,44748.0,152.34,152.88,152.3,152.71,44748.0
2022-09-07 11:50:00,152.76,152.87,152.58,152.73,46004.0,152.76,152.87,152.58,152.73,46004.0
2022-09-07 11:55:00,152.8,152.89,152.64,152.68,38727.0,152.8,152.89,152.64,152.68,38727.0
2022-09-07 12:00:00,152.72,152.85,152.56,152.65,26972.0,152.72,152.85,152.56,152.65,26972.0
2022-09-07 12:05:00,152.61,152.66,152.38,152.66,19384.0,152.61,152.66,152.38,152.66,19384.0
2022-09-07 12:10:00,152.61,152.62,152.34,152.42,19498.0,152.61,152.62,152.34,152.42,19498.0
2022-09-07 12:15:00,152.41,152.63,152.28,152.39,18305.0,152.41,152.63,152.28,152.39,18305.0
2022-09-07 12:20:00,152.37,152.38,152.07,152.24,30236.0,152.37,152.38,152.07,152.24,30236.0
2022-09-07 12:25:00,152.22,152.56,152.21,152.52,16375.0,152.22,152.56,152.21,152.52,16375.0
2022-09-07 12:30:00,152.51,152.57,152.27,152.57,20461.0,152.51,152.57,152.27,152.57,20461.0
2022-09-07 12:35:00,152.53,152.95,152.53,152.91,29819.0,152.53,152.95,152.53,152.91,29819.0
2022-09-07 12:40:00,152.86,153.26,152.86,153.16,67434.0,152.86,153.26,152.86,153.16,67434.0
2022-09-07 12:45:00,153.18,153.24,153.0,153.21,47173.0,153.18,153.24,153.0,153.21,47173.0
2022-09-07 12:50:00,153.21,153.24,153.06,153.1,39172.0,153.21,153.24,153.06,153.1,39172.0
2022-09-07 12:55:00,153.08,153.2,152.93,153.15,44800.0,153.08,153.2,152.93,153.15,44800.0
2022-09-07 13:00:00,153.2,153.62,153.17,153.6,31510.0,153.2,153.62,153.17,153.6,31510.0
2022-09-07 13:05:00,153.58,153.75,153.54,153.73,42660.0,153.58,153.75,153.54,153.73,42660.0
2022-09-07 13:10:00,153.73,153.96,153.65,153.95,35821.0,153.73,153.96,153.65,153.95,35821.0
2022-09-07 13:15:00,153.96,154.11,153.82,153.86,55904.0,153.96,154.11,153.82,153.86,55904.0
2022-09-07 13:20:00,153.86,154.07,153.83,153.86,22142.0,153.86,154.07,153.83,153.86,22142.0
2022-09-07 13:25:00,153.87,153.88,153.57,153.71,19470.0,153.87,153.88,153.57,153.71,19470.0
2022-09-07 13:30:00,153.76,154.02,153.75,154.0,15897.0,153.76,154.02,153.75,154.0,15897.0
2022-09-07 13:35:00,154.03,154.23,153.95,154.15,24155.0,154.03,154.23,153.95,154.15,24155.0
2022-09-07 13:40:00,154.14,154.32,154.12,154.29,26105.0,154.14,154.32,154.12,154.29,26105.0
2022-09-07 13:45:00,154.27,154.35,154.17,154.31,28268.0,154.27,154.35,154.17,154.31,28268.0
2022-09-07 13:50:00,154.31,154.68,154.29,154.59,59729.0,154.31,154.68,154.29,154.59,59729.0
2022-09-07 13:55:00,154.59,154.62,154.34,154.4,17080.0,154.59,154.62,154.34,154.4,17080.0
2022-09-07 14:00:00,154.4,154.85,154.35,154.83,34671.0,154.4,154.85,154.35,154.83,34671.0
2022-09-07 14:05:00,154.82,154.84,154.49,154.54,26759.0,154.82,154.84,154.49,154.54,26759.0
2022-09-07 14:10:00,154.54,154.7,154.47,154.65,17395.0,154.54,154.7,154.47,154.65,17395.0
2022-09-07 14:15:00,154.65,154.75,154.21,154.3,28416.0,154.65,154.75,154.21,154.3,28416.0
2022-09-07 14:20:00,154.29,154.42,154.29,154.42,15892.0,154.29,154.42,154.29,154.42,15892.0
2022-09-07 14:25:00,154.45,154.83,154.45,154.82,19296.0,154.45,154.83,154.45,154.82,19296.0
2022-09-07 14:30:00,154.78,154.93,154.72,154.93,29187.0,154.78,154.93,154.72,154.93,29187.0
2022-09-07 14:35:00,154.91,155.13,154.83,154.99,44262.0,154.91,155.13,154.83,154.99,44262.0
2022-09-07 14:40:00,155.02,155.29,155.02,155.17,30051.0,155.02,155.29,155.02,155.17,30051.0
2022-09-07 14:45:00,155.13,155.27,155.06,155.27,21860.0,155.13,155.27,155.06,155.27,21860.0
2022-09-07 14:50:00,155.25,155.37,155.1,155.33,28669.0,155.25,155.37,155.1,155.33,28669.0
2022-09-07 14:55:00,155.34,155.53,155.28,155.48,31250.0,155.34,155.53,155.28,155.48,31250.0
2022-09-07 15:00:00,155.49,155.63,155.41,155.54,32683.0,155.49,155.63,155.41,155.54,32683.0
2022-09-07 15:05:00,155.53,155.74,155.47,155.71,31855.0,155.53,155.74,155.47,155.71,31855.0
2022-09-07 15:10:00,155.68,155.75,155.45,155.7,29915.0,155.68,155.75,155.45,155.7,29915.0
2022-09-07 15:15:00,155.72,155.9,155.59,155.62,57722.0,155.72,155.9,155.59,155.62,57722.0
2022-09-07 15:20:00,155.59,155.88,155.59,155.87,38604.0,155.59,155.88,155.59,155.87,38604.0
2022-09-07 15:25:00,155.88,156.22,155.87,156.21,50788.0,155.88,156.22,155.87,156.21,50788.0
2022-09-07 15:30:00,156.21,156.31,156.02,156.29,55434.0,156.21,156.31,156.02,156.29,55434.0
2022-09-07 15:35:00,156.31,156.35,155.86,155.92,53113.0,156.31,156.35,155.86,155.92,53113.0
2022-09-07 15:40:00,155.93,155.98,155.59,155.97,56459.0,155.93,155.98,155.59,155.97,56459.0
2022-09-07 15:45:00,155.92,156.25,155.9,156.15,55836.0,155.92,156.25,155.9,156.15,55836.0
2022-09-07 15:50:00,156.12,156.12,155.84,156.01,78998.0,156.12,156.12,155.84,156.01,78998.0
2022-09-07 15:55:00,155.97,156.03,155.74,155.95,146148.0,155.97,156.03,155.74,155.95,146148.0
2022-09-08 09:30:00,155.0,155.31,154.37,155.1,139119.0,155.0,155.31,154.37,155.1,139119.0
2022-09-08 09:35:00,155.04,155.12,154.5,154.68,39535.0,155.04,155.12,154.5,154.68,39535.0
2022-09-08 09:40:00,154.58,156.28,154.22,156.0,65134.0,154.58,156.28,154.22,156.0,65134.0
2022-09-08 09:45:00,155.91,156.1,155.12,155.76,66857.0,155.91,156.1,155.12,155.76,66857.0
2022-09-08 09:50:00,155.71,156.91,155.5,156.71,82452.0,155.71,156.91,155.5,156.71,82452.0
2022-09-08 09:55:00,156.74,157.07,156.6,156.92,56647.0,156.74,157.07,156.6,156.92,56647.0
2022-09-08 10:00:00,156.98,156.98,156.04,156.09,61007.0,156.98,156.98,156.04,156.09,61007.0
2022-09-08 10:05:00,156.1,156.89,156.09,156.75,50006.0,156.1,156.89,156.09,156.75,50006.0
2022-09-08 10:10:00,156.74,156.96,156.39,156.7,64011.0,156.74,156.96,156.39,156.7,64011.0
2022-09-08 10:15:00,156.59,157.7,156.35,157.65,84417.0,156.59,157.7,156.35,157.65,84417.0
2022-09-08 10:20:00,157.64,157.85,157.14,157.25,87254.0,157.64,157.85,157.14,157.25,87254.0
2022-09-08 10:25:00,157.21,157.51,156.86,157.25,43983.0,157.21,157.51,156.86,157.25,43983.0
2022-09-08 10:30:00,157.25,157.97,157.06,157.81,53143.0,157.25,157.97,157.06,157.81,53143.0
2022-09-08 10:35:00,157.77,158.26,157.65,158.08,64729.0,157.77,158.26,157.65,158.08,64729.0
2022-09-08 10:40:00,158.1,158.3,157.8,158.18,29525.0,158.1,158.3,157.8,158.18,29525.0
2022-09-08 10:45:00,158.19,158.26,157.83,157.85,37049.0,158.19,158.26,157.83,157.85,37049.0
2022-09-08 10:50:00,157.9,157.96,157.57,157.84,27547.0,157.9,157.96,157.57,157.84,27547.0
2022-09-08 10:55:00,157.82,157.94,157.64,157.83,16189.0,157.82,157.94,157.64,157.83,16189.0
2022-09-08 11:00:00,157.86,158.16,157.76,158.02,30631.0,157.86,158.16,157.76,158.02,30631.0
2022-09-08 11:05:00,158.0,158.12,157.73,157.78,50345.0,158.0,158.12,157.73,157.78,50345.0
2022-09-08 11:10:00,157.81,157.84,157.35,157.54,46184.0,157.81,157.84,157.35,157.54,46184.0
2022-09-08 11:15:00,157.52,157.6,157.01,157.07,64955.0,157.52,157.6,157.01,157.07,64955.0
2022-09-08 11:20:00,157.05,157.57,157.05,157.5,38522.0,157.05,157.57,157.05,157.5,38522.0
2022-09-08 11:25:00,157.52,157.52,156.94,157.02,22129.0,157.52,157.52,156.94,157.02,22129.0
2022-09-08 11:30:00,157.03,157.07,156.63,156.7,80704.0,157.03,157.07,156.63,156.7,80704.0
2022-09-08 11:35:00,156.67,156.88,156.34,156.37,50915.0,156.67,156.88,156.34,156.37,50915.0
2022-09-08 11:40:00,156.34,156.38,155.81,155.9,96436.0,156.34,156.38,155.81,155.9,96436.0
2022-09-08 11:45:00,155.83,155.93,155.71,155.86,60562.0,155.83,155.93,155.71,155.86,60562.0
2022-09-08 11:50:00,155.94,156.23,155.89,156.13,45218.0,155.94,156.23,155.89,156.13,45218.0
2022-09-08 11:55:00,156.16,156.25,156.02,156.18,40298.0,156.16,156.25,156.02,156.18,40298.0
2022-09-08 12:00:00,156.16,156.27,154.94,155.01,94553.0,156.16,156.27,154.94,155.01,94553.0
2022-09-08 12:05:00,155.02,155.02,154.25,154.74,41764.0,155.02,155.02,154.25,154.74,41764.0
2022-09-08 12:10:00,154.76,154.87,154.23,154.56,58693.0,154.76,154.87,154.23,154.56,58693.0
2022-09-08 12:15:00,154.54,154.65,154.14,154.45,70744.0,154.54,154.65,154.14,154.45,70744.0
2022-09-08 12:20:00,154.46,154.55,153.88,154.28,46450.0,154.46,154.55,153.88,154.28,46450.0
2022-09-08 12:25:00,154.33,154.61,154.21,154.59,19445.0,154.33,154.61,154.21,154.59,19445.0
2022-09-08 12:30:00,154.55,155.02,154.47,154.73,50666.0,154.55,155.02,154.47,154.73,50666.0
2022-09-08 12:35:00,154.7,155.12,154.7,155.0,33172.0,154.7,155.12,154.7,155.0,33172.0
2022-09-08 12:40:00,154.95,155.45,154.9,155.4,15710.0,154.95,155.45,154.9,155.4,15710.0
2022-09-08 12:45:00,155.37,155.68,155.35,155.68,16261.0,155.37,155.68,155.35,155.68,16261.0
2022-09-08 12:50:00,155.64,156.0,155.64,155.86,45705.0,155.64,156.0,155.64,155.86,45705.0
2022-09-08 12:55:00,155.89,156.0,155.76,155.92,14857.0,155.89,156.0,155.76,155.92,14857.0
2022-09-08 13:00:00,155.94,155.98,155.61,155.72,16528.0,155.94,155.98,155.61,155.72,16528.0
2022-09-08 13:05:00,155.68,155.83,155.4,155.74,21621.0,155.68,155.83,155.4,155.74,21621.0
2022-09-08 13:10:00,155.84,156.66,155.84,156.56,33678.0,155.84,156.66,155.84,156.56,33678.0
2022-09-08 13:15:00,156.64,156.66,156.38,156.51,26813.0,156.64,156.66,156.38,156.51,26813.0
2022-09-08 13:20:00,156.53,156.73,156.51,156.7,30067.0,156.53,156.73,156.51,156.7,30067.0
2022-09-08 13:25:00,156.69,157.02,156.68,156.94,29706.0,156.69,157.02,156.68,156.94,29706.0
2022-09-08 13:30:00,156.95,157.01,156.55,156.63,36640.0,156.95,157.01,156.55,156.63,36640.0
2022-09-08 13:35:00,156.6,157.18,156.54,156.9,24195.0,156.6,157.18,156.54,156.9,24195.0
2022-09-08 13:40:00,156.93,156.96,156.75,156.79,16283.0,156.93,156.96,156.75,156.79,16283.0
2022-09-08 13:45:00,156.74,156.81,156.49,156.69,23206.0,156.74,156.81,156.49,156.69,23206.0
2022-09-08 13:50:00,156.7,156.8,156.56,156.57,10115.0,156.7,156.8,156.56,156.57,10115.0
2022-09-08 13:55:00,156.56,156.75,156.18,156.71,21480.0,156.56,156.75,156.18,156.71,21480.0
2022-09-08 14:00:00,156.75,156.86,156.52,156.86,20363.0,156.75,156.86,156.52,156.86,20363.0
2022-09-08 14:05:00,156.88,156.96,156.66,156.79,26365.0,156.88,156.96,156.66,156.79,26365.0
2022-09-08 14:10:00,156.82,156.95,156.78,156.86,17201.0,156.82,156.95,156.78,156.86,17201.0
2022-09-08 14:15:00,156.75,157.14,156.7,157.07,24958.0,156.75,157.14,156.7,157.07,24958.0
2022-09-08 14:20:00,156.99,157.01,156.78,156.95,14413.0,156.99,157.01,156.78,156.95,14413.0
2022-09-08 14:25:00,156.95,156.97,156.8,156.89,8541.0,156.95,156.97,156.8,156.89,8541.0
2022-09-08 14:30:00,156.88,157.07,156.88,157.0,11690.0,156.88,157.07,156.88,157.0,11690.0
2022-09-08 14:35:00,157.02,157.07,156.85,157.0,13596.0,157.02,157.07,156.85,157.0,13596.0
2022-09-08 14:40:00,157.02,157.03,156.4,156.71,32292.0,157.02,157.03,156.4,156.71,32292.0
2022-09-08 14:45:00,156.69,156.77,156.39,156.55,28862.0,156.69,156.77,156.39,156.55,28862.0
2022-09-08 14:50:00,156.51,156.74,156.47,156.74,16268.0,156.51,156.74,156.47,156.74,16268.0
2022-09-08 14:55:00,156.61,156.64,156.43,156.55,14071.0,156.61,156.64,156.43,156.55,14071.0
2022-09-08 15:00:00,156.57,156.75,156.25,156.5,29475.0,156.57,156.75,156.25,156.5,29475.0
2022-09-08 15:05:00,156.51,156.7,156.48,156.65,14177.0,156.51,156.7,156.48,156.65,14177.0
2022-09-08 15:10:00,156.62,156.82,156.54,156.82,19200.0,156.62,156.82,156.54,156.82,19200.0
2022-09-08 15:15:00,156.81,157.03,156.75,156.9,37633.0,156.81,157.03,156.75,156.9,37633.0
2022-09-08 15:20:00,156.91,157.17,156.85,157.12,21927.0,156.91,157.17,156.85,157.12,21927.0
2022-09-08 15:25:00,157.14,157.17,157.02,157.12,20717.0,157.14,157.17,157.02,157.12,20717.0
2022-09-08 15:30:00,157.12,157.52,157.08,157.27,63605.0,157.12,157.52,157.08,157.27,63605.0
2022-09-08 15:35:00,157.27,157.42,157.22,157.3,29428.0,157.27,157.42,157.22,157.3,29428.0
2022-09-08 15:40:00,157.3,157.32,156.87,156.9,38161.0,157.3,157.32,156.87,156.9,38161.0
2022-09-08 15:45:00,156.96,157.3,156.93,157.11,53890.0,156.96,157.3,156.93,157.11,53890.0
2022-09-08 15:50:00,157.13,157.73,157.13,157.72,56126.0,157.13,157.73,157.13,157.72,56126.0
2022-09-08 15:55:00,157.72,157.85,157.61,157.76,114252.0,157.72,157.85,157.61,157.76,114252.0
2022-09-09 09:30:00,158.0,158.78,157.87,158.74,144364.0,158.0,158.78,157.87,158.74,144364.0
2022-09-09 09:35:00,158.78,159.1,158.42,158.78,62400.0,158.78,159.1,158.42,158.78,62400.0
2022-09-09 09:40:00,158.77,158.98,157.96,158.37,55762.0,158.77,158.98,157.96,158.37,55762.0
2022-09-09 09:45:00,158.34,158.9,158.12,158.5,78703.0,158.34,158.9,158.12,158.5,78703.0
2022-09-09 09:50:00,158.59,158.7,158.21,158.36,45877.0,158.59,158.7,158.21,158.36,45877.0
2022-09-09 09:55:00,158.4,159.2,158.07,159.08,91674.0,158.4,159.2,158.07,159.08,91674.0
2022-09-09 10:00:00,159.1,159.6,158.88,159.6,116165.0,159.1,159.6,158.88,159.6,116165.0
2022-09-09 10:05:00,159.62,159.75,159.39,159.6,74369.0,159.62,159.75,159.39,159.6,74369.0
2022-09-09 10:10:00,159.63,159.63,158.9,159.0,34877.0,159.63,159.63,158.9,159.0,34877.0
2022-09-09 10:15:00,159.05,159.5,158.69,158.89,66202.0,159.05,159.5,158.69,158.89,66202.0
2022-09-09 10:20:00,158.85,158.91,158.51,158.62,48483.0,158.85,158.91,158.51,158.62,48483.0
2022-09-09 10:25:00,158.63,158.75,158.36,158.62,80661.0,158.63,158.75,158.36,158.62,80661.0
2022-09-09 10:30:00,158.67,158.69,158.42,158.5,61791.0,158.67,158.69,158.42,158.5,61791.0
2022-09-09 10:35:00,158.52,158.72,158.33,158.58,63284.0,158.52,158.72,158.33,158.58,63284.0
2022-09-09 10:40:00,158.57,159.05,158.51,158.9,55098.0,158.57,159.05,158.51,158.9,55098.0
2022-09-09 10:45:00,158.89,159.12,158.7,159.11,49428.0,158.89,159.12,158.7,159.11,49428.0
2022-09-09 10:50:00,159.11,159.18,158.81,158.92,27015.0,159.11,159.18,158.81,158.92,27015.0
2022-09-09 10:55:00,158.89,158.9,158.44,158.64,30947.0,158.89,158.9,158.44,158.64,30947.0
2022-09-09 11:00:00,158.63,158.65,157.95,158.06,60099.0,158.63,158.65,157.95,158.06,60099.0
2022-09-09 11:05:00,158.06,158.26,157.98,157.98,32276.0,158.06,158.26,157.98,157.98,32276.0
2022-09-09 11:10:00,157.99,158.08,157.62,158.08,81519.0,157.99,158.08,157.62,158.08,81519.0
2022-09-09 11:15:00,158.1,158.11,157.78,157.84,80305.0,158.1,158.11,157.78,157.84,80305.0
2022-09-09 11:20:00,157.86,158.02,157.81,157.93,57146.0,157.86,158.02,157.81,157.93,57146.0
2022-09-09 11:25:00,157.93,158.01,157.73,157.88,64785.0,157.93,158.01,157.73,157.88,64785.0
2022-09-09 11:30:00,157.94,157.94,157.62,157.8,43186.0,157.94,157.94,157.62,157.8,43186.0
2022-09-09 11:35:00,157.81,158.28,157.77,158.28,49441.0,157.81,158.28,157.77,158.28,49441.0
2022-09-09 11:40:00,158.28,158.32,158.09,158.19,39639.0,158.28,158.32,158.09,158.19,39639.0
2022-09-09 11:45:00,158.15,158.17,157.97,158.03,24943.0,158.15,158.17,157.97,158.03,24943.0
2022-09-09 11:50:00,158.06,158.08,157.87,158.0,25171.0,158.06,158.08,157.87,158.0,25171.0
2022-09-09 11:55:00,158.03,158.05,157.83,158.01,24635.0,158.03,158.05,157.83,158.01,24635.0
2022-09-09 12:00:00,158.04,158.06,157.52,157.58,52766.0,158.04,158.06,157.52,157.58,52766.0
2022-09-09 12:05:00,157.58,157.68,157.36,157.59,49753.0,157.58,157.68,157.36,157.59,49753.0
2022-09-09 12:10:00,157.57,157.71,157.57,157.68,28326.0,157.57,157.71,157.57,157.68,28326.0
2022-09-09 12:15:00,157.66,157.67,157.21,157.36,39456.0,157.66,157.67,157.21,157.36,39456.0
2022-09-09 12:20:00,157.31,157.33,156.95,156.99,56823.0,157.31,157.33,156.95,156.99,56823.0
2022-09-09 12:25:00,157.02,157.64,156.97,157.41,209932.0,157.02,157.64,156.97,157.41,209932.0
2022-09-09 12:30:00,157.41,157.65,157.4,157.47,66294.0,157.41,157.65,157.4,157.47,66294.0
2022-09-09 12:35:00,157.5,157.57,157.44,157.54,30464.0,157.5,157.57,157.44,157.54,30464.0
2022-09-09 12:40:00,157.53,157.8,157.52,157.55,44066.0,157.53,157.8,157.52,157.55,44066.0
2022-09-09 12:45:00,157.53,157.74,157.35,157.72,70184.0,157.53,157.74,157.35,157.72,70184.0
2022-09-09 12:50:00,157.7,157.76,157.57,157.57,31676.0,157.7,157.76,157.57,157.57,31676.0
2022-09-09 12:55:00,157.6,157.63,157.42,157.55,42460.0,157.6,157.63,157.42,157.55,42460.0
2022-09-09 13:00:00,157.55,157.6,157.38,157.55,42379.0,157.55,157.6,157.38,157.55,42379.0
2022-09-09 13:05:00,157.58,157.7,157.57,157.7,22343.0,157.58,157.7,157.57,157.7,22343.0
2022-09-09 13:10:00,157.7,157.91,157.66,157.86,27958.0,157.7,157.91,157.66,157.86,27958.0
2022-09-09 13:15:00,157.89,158.0,157.84,157.84,45688.0,157.89,158.0,157.84,157.84,45688.0
2022-09-09 13:20:00,157.87,157.98,157.77,157.94,23978.0,157.87,157.98,157.77,157.94,23978.0
2022-09-09 13:25:00,157.93,158.17,157.93,158.03,34537.0,157.93,158.17,157.93,158.03,34537.0
2022-09-09 13:30:00,158.1,158.22,158.09,158.2,34886.0,158.1,158.22,158.09,158.2,34886.0
2022-09-09 13:35:00,158.19,158.23,158.07,158.16,31435.0,158.19,158.23,158.07,158.16,31435.0
2022-09-09 13:40:00,158.18,158.19,157.81,157.85,42833.0,158.18,158.19,157.81,157.85,42833.0
2022-09-09 13:45:00,157.82,157.98,157.61,157.95,53594.0,157.82,157.98,157.61,157.95,53594.0
2022-09-09 13:50:00,157.97,158.01,157.85,157.86,12940.0,157.97,158.01,157.85,157.86,12940.0
2022-09-09 13:55:00,157.9,157.96,157.82,157.94,29513.0,157.9,157.96,157.82,157.94,29513.0
2022-09-09 14:00:00,157.93,157.93,157.49,157.68,27878.0,157.93,157.93,157.49,157.68,27878.0
2022-09-09 14:05:00,157.64,157.84,157.54,157.65,39208.0,157.64,157.84,157.54,157.65,39208.0
2022-09-09 14:10:00,157.68,157.88,157.59,157.86,18701.0,157.68,157.88,157.59,157.86,18701.0
2022-09-09 14:15:00,157.85,157.93,157.8,157.88,15980.0,157.85,157.93,157.8,157.88,15980.0
2022-09-09 14:20:00,157.88,157.94,157.82,157.9,25065.0,157.88,157.94,157.82,157.9,25065.0
2022-09-09 14:25:00,157.91,158.11,157.79,158.01,26245.0,157.91,158.11,157.79,158.01,26245.0
2022-09-09 14:30:00,158.03,158.06,157.68,157.68,35451.0,158.03,158.06,157.68,157.68,35451.0
2022-09-09 14:35:00,157.68,157.85,157.67,157.7,26882.0,157.68,157.85,157.67,157.7,26882.0
2022-09-09 14:40:00,157.67,157.75,157.51,157.57,45026.0,157.67,157.75,157.51,157.57,45026.0
2022-09-09 14:45:00,157.56,157.6,157.48,157.54,34591.0,157.56,157.6,157.48,157.54,34591.0
2022-09-09 14:50:00,157.55,157.63,157.4,157.53,29740.0,157.55,157.63,157.4,157.53,29740.0
2022-09-09 14:55:00,157.51,157.73,157.51,157.69,46828.0,157.51,157.73,157.51,157.69,46828.0
2022-09-09 15:00:00,157.71,157.81,157.68,157.77,36861.0,157.71,157.81,157.68,157.77,36861.0
2022-09-09 15:05:00,157.72,157.76,157.53,157.59,20312.0,157.72,157.76,157.53,157.59,20312.0
2022-09-09 15:10:00,157.59,157.83,157.56,157.8,44391.0,157.59,157.83,157.56,157.8,44391.0
2022-09-09 15:15:00,157.78,157.81,157.71,157.77,18262.0,157.78,157.81,157.71,157.77,18262.0
2022-09-09 15:20:00,157.79,157.81,157.52,157.54,24365.0,157.79,157.81,157.52,157.54,24365.0
2022-09-09 15:25:00,157.54,157.7,157.52,157.63,21689.0,157.54,157.7,157.52,157.63,21689.0
2022-09-09 15:30:00,157.59,157.67,157.5,157.62,40272.0,157.59,157.67,157.5,157.62,40272.0
2022-09-09 15:35:00,157.59,157.63,157.43,157.52,39784.0,157.59,157.63,157.43,157.52,39784.0
2022-09-09 15:40:00,157.49,157.71,157.49,157.65,68049.0,157.49,157.71,157.49,157.65,68049.0
2022-09-09 15:45:00,157.64,157.64,157.47,157.52,54497.0,157.64,157.64,157.47,157.52,54497.0
2022-09-09 15:50:00,157.52,157.55,157.3,157.46,103699.0,157.52,157.55,157.3,157.46,103699.0
2022-09-09 15:55:00,157.46,157.66,157.32,157.58,301983.0,157.46,157.66,157.32,157.58,301983.0
2022-09-12 09:30:00,158.46,159.67,158.11,159.44,214202.0,158.46,159.67,158.11,159.44,214202.0
2022-09-12 09:35:00,159.49,159.51,158.65,158.97,81983.0,159.49,159.51,158.65,158.97,81983.0
2022-09-12 09:40:00,158.99,159.4,158.67,159.12,92456.0,158.99,159.4,158.67,159.12,92456.0
2022-09-12 09:45:00,159.01,159.32,158.86,159.28,62330.0,159.01,159.32,158.86,159.28,62330.0
2022-09-12 09:50:00,159.27,160.6,159.27,160.47,181385.0,159.27,160.6,159.27,160.47,181385.0
2022-09-12 09:55:00,160.47,160.95,160.46,160.84,100994.0,160.47,160.95,160.46,160.84,100994.0
2022-09-12 10:00:00,160.83,160.97,160.2,160.31,96946.0,160.83,160.97,160.2,160.31,96946.0
2022-09-12 10:05:00,160.41,160.55,159.73,159.9,75574.0,160.41,160.55,159.73,159.9,75574.0
2022-09-12 10:10:00,159.92,160.29,159.53,159.69,94616.0,159.92,160.29,159.53,159.69,94616.0
2022-09-12 10:15:00,159.65,160.37,159.64,160.23,80944.0,159.65,160.37,159.64,160.23,80944.0
2022-09-12 10:20:00,160.27,160.3,159.54,159.75,48926.0,160.27,160.3,159.54,159.75,48926.0
2022-09-12 10:25:00,159.75,160.0,159.74,159.91,66166.0,159.75,160.0,159.74,159.91,66166.0
2022-09-12 10:30:00,159.89,160.24,159.89,160.13,34579.0,159.89,160.24,159.89,160.13,34579.0
2022-09-12 10:35:00,160.05,160.93,160.02,160.66,110987.0,160.05,160.93,160.02,160.66,110987.0
2022-09-12 10:40:00,160.6,160.78,160.3,160.78,87795.0,160.6,160.78,160.3,160.78,87795.0
2022-09-12 10:45:00,160.81,160.95,160.63,160.8,99098.0,160.81,160.95,160.63,160.8,99098.0
2022-09-12 10:50:00,160.79,160.85,159.89,160.08,85698.0,160.79,160.85,159.89,160.08,85698.0
2022-09-12 10:55:00,160.05,160.05,159.34,159.45,65315.0,160.05,160.05,159.34,159.45,65315.0
2022-09-12 11:00:00,159.45,159.46,158.86,159.04,70098.0,159.45,159.46,158.86,159.04,70098.0
2022-09-12 11:05:00,159.03,159.12,158.69,158.71,57638.0,159.03,159.12,158.69,158.71,57638.0
2022-09-12 11:10:00,158.69,158.95,158.63,158.78,59471.0,158.69,158.95,158.63,158.78,59471.0
2022-09-12 11:15:00,158.79,159.16,158.44,159.15,52408.0,158.79,159.16,158.44,159.15,52408.0
2022-09-12 11:20:00,159.16,159.39,159.04,159.3,40852.0,159.16,159.39,159.04,159.3,40852.0
2022-09-12 11:25:00,159.34,159.36,159.09,159.35,37334.0,159.34,159.36,159.09,159.35,37334.0
2022-09-12 11:30:00,159.39,159.44,159.18,159.32,39276.0,159.39,159.44,159.18,159.32,39276.0
2022-09-12 11:35:00,159.3,159.31,158.85,159.19,46377.0,159.3,159.31,158.85,159.19,46377.0
2022-09-12 11:40:00,159.21,159.27,159.06,159.19,26493.0,159.21,159.27,159.06,159.19,26493.0
2022-09-12 11:45:00,159.17,159.2,158.67,158.82,29203.0,159.17,159.2,158.67,158.82,29203.0
2022-09-12 11:50:00,158.83,158.86,158.42,158.54,23501.0,158.83,158.86,158.42,158.54,23501.0
2022-09-12 11:55:00,158.44,158.44,157.93,158.13,75091.0,158.44,158.44,157.93,158.13,75091.0
2022-09-12 12:00:00,158.13,158.25,157.92,157.95,35209.0,158.13,158.25,157.92,157.95,35209.0
2022-09-12 12:05:00,157.94,158.28,157.87,157.9,28141.0,157.94,158.28,157.87,157.9,28141.0
2022-09-12 12:10:00,157.86,158.25,157.69,158.21,36960.0,157.86,158.25,157.69,158.21,36960.0
2022-09-12 12:15:00,158.19,158.22,157.6,157.62,34623.0,158.19,158.22,157.6,157.62,34623.0
2022-09-12 12:20:00,157.6,158.1,157.45,157.99,58770.0,157.6,158.1,157.45,157.99,58770.0
2022-09-12 12:25:00,157.9,158.2,157.84,158.14,30925.0,157.9,158.2,157.84,158.14,30925.0
2022-09-12 12:30:00,158.11,158.28,158.03,158.1,17148.0,158.11,158.28,158.03,158.1,17148.0
2022-09-12 12:35:00,158.11,158.39,157.93,158.34,24569.0,158.11,158.39,157.93,158.34,24569.0
2022-09-12 12:40:00,158.34,158.5,158.13,158.44,37612.0,158.34,158.5,158.13,158.44,37612.0
2022-09-12 12:45:00,158.41,158.41,158.12,158.24,19273.0,158.41,158.41,158.12,158.24,19273.0
2022-09-12 12:50:00,158.29,158.38,158.13,158.33,22034.0,158.29,158.38,158.13,158.33,22034.0
2022-09-12 12:55:00,158.31,158.45,158.31,158.42,21761.0,158.31,158.45,158.31,158.42,21761.0
2022-09-12 13:00:00,158.43,158.44,158.05,158.31,24117.0,158.43,158.44,158.05,158.31,24117.0
2022-09-12 13:05:00,158.29,158.63,158.26,158.62,30814.0,158.29,158.63,158.26,158.62,30814.0
2022-09-12 13:10:00,158.6,158.63,158.48,158.61,26895.0,158.6,158.63,158.48,158.61,26895.0
2022-09-12 13:15:00,158.61,158.63,158.5,158.53,11747.0,158.61,158.63,158.5,158.53,11747.0
2022-09-12 13:20:00,158.52,158.53,158.29,158.34,12885.0,158.52,158.53,158.29,158.34,12885.0
2022-09-12 13:25:00,158.33,158.57,158.27,158.57,16061.0,158.33,158.57,158.27,158.57,16061.0
2022-09-12 13:30:00,158.6,158.67,158.51,158.67,14527.0,158.6,158.67,158.51,158.67,14527.0
2022-09-12 13:35:00,158.65,158.68,158.41,158.41,25628.0,158.65,158.68,158.41,158.41,25628.0
2022-09-12 13:40:00,158.41,158.58,158.16,158.16,30432.0,158.41,158.58,158.16,158.16,30432.0
2022-09-12 13:45:00,158.2,158.35,158.13,158.31,14072.0,158.2,158.35,158.13,158.31,14072.0
2022-09-12 13:50:00,158.27,158.58,158.27,158.52,26674.0,158.27,158.58,158.27,158.52,26674.0
2022-09-12 13:55:00,158.53,158.56,158.46,158.51,11817.0,158.53,158.56,158.46,158.51,11817.0
2022-09-12 14:00:00,158.52,158.59,158.41,158.44,19602.0,158.52,158.59,158.41,158.44,19602.0
2022-09-12 14:05:00,158.46,158.46,158.22,158.31,23205.0,158.46,158.46,158.22,158.31,23205.0
2022-09-12 14:10:00,158.31,158.44,158.28,158.4,15484.0,158.31,158.44,158.28,158.4,15484.0
2022-09-12 14:15:00,158.36,158.49,157.93,157.96,35987.0,158.36,158.49,157.93,157.96,35987.0
2022-09-12 14:20:00,157.94,158.14,157.73,158.05,38365.0,157.94,158.14,157.73,158.05,38365.0
2022-09-12 14:25:00,158.06,158.19,157.92,157.95,23007.0,158.06,158.19,157.92,157.95,23007.0
2022-09-12 14:30:00,157.95,158.06,157.81,157.91,21697.0,157.95,158.06,157.81,157.91,21697.0
2022-09-12 14:35:00,157.95,158.07,157.92,158.03,14242.0,157.95,158.07,157.92,158.03,14242.0
2022-09-12 14:40:00,158.04,158.18,158.0,158.08,20167.0,158.04,158.18,158.0,158.08,20167.0
2022-09-12 14:45:00,158.08,158.25,158.03,158.23,33950.0,158.08,158.25,158.03,158.23,33950.0
2022-09-12 14:50:00,158.21,158.24,158.07,158.07,20474.0,158.21,158.24,158.07,158.07,20474.0
2022-09-12 14:55:00,158.05,158.14,157.98,158.02,41018.0,158.05,158.14,157.98,158.02,41018.0
2022-09-12 15:00:00,158.05,158.15,158.0,158.11,22146.0,158.05,158.15,158.0,158.11,22146.0
2022-09-12 15:05:00,158.11,158.52,158.1,158.5,34286.0,158.11,158.52,158.1,158.5,34286.0
2022-09-12 15:10:00,158.45,158.45,158.26,158.37,27433.0,158.45,158.45,158.26,158.37,27433.0
2022-09-12 15:15:00,158.36,158.36,158.12,158.17,12807.0,158.36,158.36,158.12,158.17,12807.0
2022-09-12 15:20:00,158.17,158.38,158.16,158.27,14959.0,158.17,158.38,158.16,158.27,14959.0
2022-09-12 15:25:00,158.26,158.39,158.24,158.27,17815.0,158.26,158.39,158.24,158.27,17815.0
2022-09-12 15:30:00,158.27,158.28,158.06,158.09,25628.0,158.27,158.28,158.06,158.09,25628.0
2022-09-12 15:35:00,158.11,158.29,157.93,158.19,35680.0,158.11,158.29,157.93,158.19,35680.0
2022-09-12 15:40:00,158.19,158.56,158.08,158.54,37536.0,158.19,158.56,158.08,158.54,37536.0
2022-09-12 15:45:00,158.54,158.57,158.25,158.47,26902.0,158.54,158.57,158.25,158.47,26902.0
2022-09-12 15:50:00,158.44,158.47,158.07,158.16,49284.0,158.44,158.47,158.07,158.16,49284.0
2022-09-12 15:55:00,158.15,158.75,158.12,158.74,179595.0,158.15,158.75,158.12,158.74,179595.0
2022-09-13 09:30:00,153.6,155.19,153.17,153.99,246245.0,153.6,155.19,153.17,153.99,246245.0
2022-09-13 09:35:00,153.96,154.13,153.15,153.73,123874.0,153.96,154.13,153.15,153.73,123874.0
2022-09-13 09:40:00,153.77,154.16,153.47,153.78,118142.0,153.77,154.16,153.47,153.78,118142.0
2022-09-13 09:45:00,153.71,154.21,153.51,153.95,82248.0,153.71,154.21,153.51,153.95,82248.0
2022-09-13 09:50:00,153.99,154.63,153.95,154.37,81955.0,153.99,154.63,153.95,154.37,81955.0
2022-09-13 09:55:00,154.39,154.39,153.69,153.69,61144.0,154.39,154.39,153.69,153.69,61144.0
2022-09-13 10:00:00,153.72,153.88,153.23,153.34,87863.0,153.72,153.88,153.23,153.34,87863.0
2022-09-13 10:05:00,153.32,153.79,153.26,153.47,111022.0,153.32,153.79,153.26,153.47,111022.0
2022-09-13 10:10:00,153.43,153.77,153.28,153.62,55727.0,153.43,153.77,153.28,153.62,55727.0
2022-09-13 10:15:00,153.58,154.29,153.53,154.26,72878.0,153.58,154.29,153.53,154.26,72878.0
2022-09-13 10:20:00,154.27,154.28,153.12,153.13,78483.0,154.27,154.28,153.12,153.13,78483.0
2022-09-13 10:25:00,153.14,153.18,152.71,152.77,91878.0,153.14,153.18,152.71,152.77,91878.0
2022-09-13 10:30:00,152.75,152.85,152.25,152.27,78782.0,152.75,152.85,152.25,152.27,78782.0
2022-09-13 10:35:00,152.27,152.42,151.82,151.85,101608.0,152.27,152.42,151.82,151.85,101608.0
2022-09-13 10:40:00,151.83,151.9,151.37,151.59,86250.0,151.83,151.9,151.37,151.59,86250.0
2022-09-13 10:45:00,151.49,151.54,150.74,150.77,104602.0,151.49,151.54,150.74,150.77,104602.0
2022-09-13 10:50:00,150.79,151.33,150.53,151.28,108337.0,150.79,151.33,150.53,151.28,108337.0
2022-09-13 10:55:00,151.29,151.54,151.16,151.26,85549.0,151.29,151.54,151.16,151.26,85549.0
2022-09-13 11:00:00,151.25,151.46,150.87,150.94,120100.0,151.25,151.46,150.87,150.94,120100.0
2022-09-13 11:05:00,150.95,150.97,150.34,150.58,100228.0,150.95,150.97,150.34,150.58,100228.0
2022-09-13 11:10:00,150.53,150.69,150.1,150.47,113287.0,150.53,150.69,150.1,150.47,113287.0
2022-09-13 11:15:00,150.44,150.7,150.24,150.4,72524.0,150.44,150.7,150.24,150.4,72524.0
2022-09-13 11:20:00,150.36,150.56,150.23,150.31,46071.0,150.36,150.56,150.23,150.31,46071.0
2022-09-13 11:25:00,150.3,150.95,150.27,150.92,64769.0,150.3,150.95,150.27,150.92,64769.0
2022-09-13 11:30:00,150.94,151.36,150.9,151.3,81312.0,150.94,151.36,150.9,151.3,81312.0
2022-09-13 11:35:00,151.33,151.62,151.16,151.59,65449.0,151.33,151.62,151.16,151.59,65449.0
2022-09-13 11:40:00,151.58,151.58,150.93,151.18,62053.0,151.58,151.58,150.93,151.18,62053.0
2022-09-13 11:45:00,151.2,151.21,150.67,150.69,47983.0,151.2,151.21,150.67,150.69,47983.0
2022-09-13 11:50:00,150.71,150.88,150.45,150.83,57086.0,150.71,150.88,150.45,150.83,57086.0
2022-09-13 11:55:00,150.85,150.96,150.55,150.64,56487.0,150.85,150.96,150.55,150.64,56487.0
2022-09-13 12:00:00,150.56,151.06,150.47,150.99,43109.0,150.56,151.06,150.47,150.99,43109.0
2022-09-13 12:05:00,151.03,151.1,150.9,150.97,27092.0,151.03,151.1,150.9,150.97,27092.0
2022-09-13 12:10:00,150.97,151.03,150.82,151.03,31465.0,150.97,151.03,150.82,151.03,31465.0
2022-09-13 12:15:00,151.04,151.24,150.86,150.86,34417.0,151.04,151.24,150.86,150.86,34417.0
2022-09-13 12:20:00,150.87,150.92,150.65,150.74,28897.0,150.87,150.92,150.65,150.74,28897.0
2022-09-13 12:25:00,150.73,150.73,150.3,150.42,45782.0,150.73,150.73,150.3,150.42,45782.0
2022-09-13 12:30:00,150.45,150.64,150.33,150.63,35142.0,150.45,150.64,150.33,150.63,35142.0
2022-09-13 12:35:00,150.64,150.77,150.61,150.71,32154.0,150.64,150.77,150.61,150.71,32154.0
2022-09-13 12:40:00,150.69,150.82,150.61,150.7,16258.0,150.69,150.82,150.61,150.7,16258.0
2022-09-13 12:45:00,150.69,150.74,150.54,150.7,27117.0,150.69,150.74,150.54,150.7,27117.0
2022-09-13 12:50:00,150.71,150.82,150.48,150.82,36067.0,150.71,150.82,150.48,150.82,36067.0
2022-09-13 12:55:00,150.79,150.84,150.44,150.53,27984.0,150.79,150.84,150.44,150.53,27984.0
2022-09-13 13:00:00,150.48,150.8,150.32,150.46,66803.0,150.48,150.8,150.32,150.46,66803.0
2022-09-13 13:05:00,150.44,150.8,150.38,150.47,34727.0,150.44,150.8,150.38,150.47,34727.0
2022-09-13 13:10:00,150.43,150.92,150.42,150.77,28504.0,150.43,150.92,150.42,150.77,28504.0
2022-09-13 13:15:00,150.74,150.86,150.47,150.47,49390.0,150.74,150.86,150.47,150.47,49390.0
2022-09-13 13:20:00,150.5,150.79,150.27,150.75,40918.0,150.5,150.79,150.27,150.75,40918.0
2022-09-13 13:25:00,150.74,150.92,150.73,150.92,23750.0,150.74,150.92,150.73,150.92,23750.0
2022-09-13 13:30:00,150.92,151.11,150.84,150.97,31176.0,150.92,151.11,150.84,150.97,31176.0
2022-09-13 13:35:00,150.96,151.02,150.65,150.71,29793.0,150.96,151.02,150.65,150.71,29793.0
2022-09-13 13:40:00,150.75,150.92,150.6,150.62,29938.0,150.75,150.92,150.6,150.62,29938.0
2022-09-13 13:45:00,150.61,150.72,150.52,150.7,30804.0,150.61,150.72,150.52,150.7,30804.0
2022-09-13 13:50:00,150.73,150.77,150.37,150.49,41464.0,150.73,150.77,150.37,150.49,41464.0
2022-09-13 13:55:00,150.53,150.78,150.5,150.66,41425.0,150.53,150.78,150.5,150.66,41425.0
2022-09-13 14:00:00,150.69,150.77,150.34,150.48,36163.0,150.69,150.77,150.34,150.48,36163.0
2022-09-13 14:05:00,150.5,150.64,150.43,150.49,25646.0,150.5,150.64,150.43,150.49,25646.0
2022-09-13 14:10:00,150.5,150.6,150.3,150.55,32317.0,150.5,150.6,150.3,150.55,32317.0
2022-09-13 14:15:00,150.52,150.67,150.44,150.6,38879.0,150.52,150.67,150.44,150.6,38879.0
2022-09-13 14:20:00,150.62,150.64,150.28,150.28,43868.0,150.62,150.64,150.28,150.28,43868.0
2022-09-13 14:25:00,150.27,150.31,149.87,149.89,134331.0,150.27,150.31,149.87,149.89,134331.0
2022-09-13 14:30:00,149.96,149.96,149.59,149.61,53436.0,149.96,149.96,149.59,149.61,53436.0
2022-09-13 14:35:00,149.62,149.62,149.15,149.15,58481.0,149.62,149.62,149.15,149.15,58481.0
2022-09-13 14:40:00,149.15,149.21,148.84,148.89,87487.0,149.15,149.21,148.84,148.89,87487.0
2022-09-13 14:45:00,148.9,149.07,148.87,148.89,59849.0,148.9,149.07,148.87,148.89,59849.0
2022-09-13 14:50:00,148.88,148.95,148.52,148.64,87046.0,148.88,148.95,148.52,148.64,87046.0
2022-09-13 14:55:00,148.64,149.08,148.64,148.86,107793.0,148.64,149.08,148.64,148.86,107793.0
2022-09-13 15:00:00,148.87,149.07,148.82,148.82,42503.0,148.87,149.07,148.82,148.82,42503.0
2022-09-13 15:05:00,148.84,148.87,148.61,148.65,86009.0,148.84,148.87,148.61,148.65,86009.0
2022-09-13 15:10:00,148.67,148.7,148.33,148.69,93910.0,148.67,148.7,148.33,148.69,93910.0
2022-09-13 15:15:00,148.67,148.79,148.6,148.66,66172.0,148.67,148.79,148.6,148.66,66172.0
2022-09-13 15:20:00,148.65,148.7,148.35,148.49,67123.0,148.65,148.7,148.35,148.49,67123.0
2022-09-13 15:25:00,148.49,148.55,147.93,147.94,83693.0,148.49,148.55,147.93,147.94,83693.0
2022-09-13 15:30:00,147.93,148.07,147.5,147.56,117550.0,147.93,148.07,147.5,147.56,117550.0
2022-09-13 15:35:00,147.54,148.04,147.48,147.92,126372.0,147.54,148.04,147.48,147.92,126372.0
2022-09-13 15:40:00,147.88,147.9,147.41,147.58,96111.0,147.88,147.9,147.41,147.58,96111.0
2022-09-13 15:45:00,147.57,147.58,147.13,147.42,147084.0,147.57,147.58,147.13,147.42,147084.0
2022-09-13 15:50:00,147.4,147.67,147.32,147.55,159154.0,147.4,147.67,147.32,147.55,159154.0
2022-09-13 15:55:00,147.54,148.08,147.25,147.3,470127.0,147.54,148.08,147.25,147.3,470127.0
2022-09-14 09:30:00,146.9,147.45,145.15,145.15,230682.0,146.9,147.45,145.15,145.15,230682.0
2022-09-14 09:35:00,145.22,145.94,145.05,145.71,104042.0,145.22,145.94,145.05,145.71,104042.0
2022-09-14 09:40:00,145.73,146.5,145.2,146.25,175811.0,145.73,146.5,145.2,146.25,175811.0
2022-09-14 09:45:00,146.18,146.45,145.59,145.84,122243.0,146.18,146.45,145.59,145.84,122243.0
2022-09-14 09:50:00,145.88,146.16,145.28,145.77,137677.0,145.88,146.16,145.28,145.77,137677.0
2022-09-14 09:55:00,145.78,146.72,145.73,146.72,104086.0,145.78,146.72,145.73,146.72,104086.0
2022-09-14 10:00:00,146.75,146.75,145.87,145.92,83489.0,146.75,146.75,145.87,145.92,83489.0
2022-09-14 10:05:00,145.91,146.88,145.6,146.34,99662.0,145.91,146.88,145.6,146.34,99662.0
2022-09-14 10:10:00,146.3,146.67,145.95,146.15,77791.0,146.3,146.67,145.95,146.15,77791.0
2022-09-14 10:15:00,146.15,146.58,145.95,145.98,83703.0,146.15,146.58,145.95,145.98,83703.0
2022-09-14 10:20:00,146.03,146.33,145.29,145.36,101222.0,146.03,146.33,145.29,145.36,101222.0
2022-09-14 10:25:00,145.34,145.45,144.52,144.55,357093.0,145.34,145.45,144.52,144.55,357093.0
2022-09-14 10:30:00,144.58,145.08,144.3,145.01,112586.0,144.58,145.08,144.3,145.01,112586.0
2022-09-14 10:35:00,145.02,145.76,144.93,145.52,59406.0,145.02,145.76,144.93,145.52,59406.0
2022-09-14 10:40:00,145.5,146.13,145.16,145.72,81586.0,145.5,146.13,145.16,145.72,81586.0
2022-09-14 10:45:00,145.72,146.11,145.58,145.58,52126.0,145.72,146.11,145.58,145.58,52126.0
2022-09-14 10:50:00,145.6,146.56,145.42,146.35,85476.0,145.6,146.56,145.42,146.35,85476.0
2022-09-14 10:55:00,146.33,146.48,146.1,146.41,58148.0,146.33,146.48,146.1,146.41,58148.0
2022-09-14 11:00:00,146.38,146.47,145.96,146.19,44597.0,146.38,146.47,145.96,146.19,44597.0
2022-09-14 11:05:00,146.21,146.86,146.02,146.85,59677.0,146.21,146.86,146.02,146.85,59677.0
2022-09-14 11:10:00,146.88,147.24,146.76,147.0,84897.0,146.88,147.24,146.76,147.0,84897.0
2022-09-14 11:15:00,147.05,147.12,146.84,146.97,36826.0,147.05,147.12,146.84,146.97,36826.0
2022-09-14 11:20:00,146.99,147.25,146.76,147.05,45077.0,146.99,147.25,146.76,147.05,45077.0
2022-09-14 11:25:00,147.0,147.36,146.91,147.07,62886.0,147.0,147.36,146.91,147.07,62886.0
2022-09-14 11:30:00,147.05,147.31,146.9,147.09,82311.0,147.05,147.31,146.9,147.09,82311.0
2022-09-14 11:35:00,147.13,147.88,147.1,147.77,85047.0,147.13,147.88,147.1,147.77,85047.0
2022-09-14 11:40:00,147.81,148.18,147.78,147.97,73326.0,147.81,148.18,147.78,147.97,73326.0
2022-09-14 11:45:00,147.98,148.03,147.77,147.77,76885.0,147.98,148.03,147.77,147.77,76885.0
2022-09-14 11:50:00,147.8,148.17,147.65,148.11,88116.0,147.8,148.17,147.65,148.11,88116.0
2022-09-14 11:55:00,148.15,148.2,147.72,147.78,36952.0,148.15,148.2,147.72,147.78,36952.0
2022-09-14 12:00:00,147.81,147.83,147.52,147.58,57489.0,147.81,147.83,147.52,147.58,57489.0
2022-09-14 12:05:00,147.57,148.01,147.54,147.94,75186.0,147.57,148.01,147.54,147.94,75186.0
2022-09-14 12:10:00,147.96,148.38,147.76,148.36,63966.0,147.96,148.38,147.76,148.36,63966.0
2022-09-14 12:15:00,148.37,148.62,148.17,148.56,65983.0,148.37,148.62,148.17,148.56,65983.0
2022-09-14 12:20:00,148.62,148.7,148.38,148.48,41986.0,148.62,148.7,148.38,148.48,41986.0
2022-09-14 12:25:00,148.47,148.67,148.33,148.52,81110.0,148.47,148.67,148.33,148.52,81110.0
2022-09-14 12:30:00,148.53,148.75,148.38,148.53,57192.0,148.53,148.75,148.38,148.53,57192.0
2022-09-14 12:35:00,148.5,148.91,148.43,148.78,25602.0,148.5,148.91,148.43,148.78,25602.0
2022-09-14 12:40:00,148.82,149.05,148.72,148.99,32757.0,148.82,149.05,148.72,148.99,32757.0
2022-09-14 12:45:00,149.0,149.02,148.68,148.98,26952.0,149.0,149.02,148.68,148.98,26952.0
2022-09-14 12:50:00,148.97,149.14,148.91,148.98,24002.0,148.97,149.14,148.91,148.98,24002.0
2022-09-14 12:55:00,148.97,149.0,148.6,148.89,38630.0,148.97,149.0,148.6,148.89,38630.0
2022-09-14 13:00:00,148.86,149.21,148.86,149.09,37865.0,148.86,149.21,148.86,149.09,37865.0
2022-09-14 13:05:00,149.09,149.27,148.98,149.16,40665.0,149.09,149.27,148.98,149.16,40665.0
2022-09-14 13:10:00,149.21,149.44,149.15,149.32,27979.0,149.21,149.44,149.15,149.32,27979.0
2022-09-14 13:15:00,149.34,149.66,149.27,149.62,36934.0,149.34,149.66,149.27,149.62,36934.0
2022-09-14 13:20:00,149.62,149.7,149.49,149.5,47902.0,149.62,149.7,149.49,149.5,47902.0
2022-09-14 13:25:00,149.5,149.61,149.33,149.59,55368.0,149.5,149.61,149.33,149.59,55368.0
2022-09-14 13:30:00,149.6,149.69,149.22,149.3,66421.0,149.6,149.69,149.22,149.3,66421.0
2022-09-14 13:35:00,149.3,149.41,149.05,149.14,63419.0,149.3,149.41,149.05,149.14,63419.0
2022-09-14 13:40:00,149.12,149.24,148.99,149.17,88743.0,149.12,149.24,148.99,149.17,88743.0
2022-09-14 13:45:00,149.16,149.17,148.37,148.59,65691.0,149.16,149.17,148.37,148.59,65691.0
2022-09-14 13:50:00,148.57,148.89,148.56,148.87,51506.0,148.57,148.89,148.56,148.87,51506.0
2022-09-14 13:55:00,148.86,148.86,148.58,148.7,31336.0,148.86,148.86,148.58,148.7,31336.0
2022-09-14 14:00:00,148.72,148.88,148.24,148.28,54876.0,148.72,148.88,148.24,148.28,54876.0
2022-09-14 14:05:00,148.27,148.68,148.2,148.47,62183.0,148.27,148.68,148.2,148.47,62183.0
2022-09-14 14:10:00,148.44,148.63,148.36,148.61,40984.0,148.44,148.63,148.36,148.61,40984.0
2022-09-14 14:15:00,148.58,148.74,148.4,148.72,41499.0,148.58,148.74,148.4,148.72,41499.0
2022-09-14 14:20:00,148.71,148.79,148.65,148.76,26009.0,148.71,148.79,148.65,148.76,26009.0
2022-09-14 14:25:00,148.68,148.75,148.58,148.68,18105.0,148.68,148.75,148.58,148.68,18105.0
2022-09-14 14:30:00,148.68,148.9,148.61,148.77,23167.0,148.68,148.9,148.61,148.77,23167.0
2022-09-14 14:35:00,148.74,149.0,148.68,149.0,29384.0,148.74,149.0,148.68,149.0,29384.0
2022-09-14 14:40:00,148.96,148.98,148.72,148.75,18926.0,148.96,148.98,148.72,148.75,18926.0
2022-09-14 14:45:00,148.75,149.1,148.62,149.02,23773.0,148.75,149.1,148.62,149.02,23773.0
2022-09-14 14:50:00,149.01,149.01,148.65,148.75,23956.0,149.01,149.01,148.65,148.75,23956.0
2022-09-14 14:55:00,148.77,148.89,148.6,148.78,28930.0,148.77,148.89,148.6,148.78,28930.0
2022-09-14 15:00:00,148.77,148.99,148.68,148.77,21580.0,148.77,148.99,148.68,148.77,21580.0
2022-09-14 15:05:00,148.8,149.05,148.8,149.0,21705.0,148.8,149.05,148.8,149.0,21705.0
2022-09-14 15:10:00,148.97,148.99,148.42,148.44,24273.0,148.97,148.99,148.42,148.44,24273.0
2022-09-14 15:15:00,148.42,148.42,147.89,148.03,89318.0,148.42,148.42,147.89,148.03,89318.0
2022-09-14 15:20:00,148.04,148.36,147.96,148.23,31378.0,148.04,148.36,147.96,148.23,31378.0
2022-09-14 15:25:00,148.18,148.38,147.93,148.3,23353.0,148.18,148.38,147.93,148.3,23353.0
2022-09-14 15:30:00,148.26,148.41,147.9,148.33,48171.0,148.26,148.41,147.9,148.33,48171.0
2022-09-14 15:35:00,148.35,148.45,148.08,148.32,35505.0,148.35,148.45,148.08,148.32,35505.0
2022-09-14 15:40:00,148.33,148.68,148.21,148.6,50981.0,148.33,148.68,148.21,148.6,50981.0
2022-09-14 15:45:00,148.58,148.86,148.51,148.8,65885.0,148.58,148.86,148.51,148.8,65885.0
2022-09-14 15:50:00,148.8,149.18,148.7,149.16,111346.0,148.8,149.18,148.7,149.16,111346.0
2022-09-14 15:55:00,149.16,149.41,148.95,149.25,230644.0,149.16,149.41,148.95,149.25,230644.0
2022-09-15 09:30:00,147.88,148.38,147.28,147.8,191861.0,147.88,148.38,147.28,147.8,191861.0
2022-09-15 09:35:00,147.8,148.69,147.67,147.93,89243.0,147.8,148.69,147.67,147.93,89243.0
2022-09-15 09:40:00,147.99,149.51,147.99,149.29,73332.0,147.99,149.51,147.99,149.29,73332.0
2022-09-15 09:45:00,149.25,149.69,148.59,149.69,154372.0,149.25,149.69,148.59,149.69,154372.0
2022-09-15 09:50:00,149.71,149.81,149.14,149.41,104200.0,149.71,149.81,149.14,149.41,104200.0
2022-09-15 09:55:00,149.38,149.71,149.0,149.66,81402.0,149.38,149.71,149.0,149.66,81402.0
2022-09-15 10:00:00,149.68,150.1,149.62,149.91,85094.0,149.68,150.1,149.62,149.91,85094.0
2022-09-15 10:05:00,149.96,150.44,149.8,149.81,71667.0,149.96,150.44,149.8,149.81,71667.0
2022-09-15 10:10:00,149.8,150.4,149.8,150.38,42507.0,149.8,150.4,149.8,150.38,42507.0
2022-09-15 10:15:00,150.41,150.85,150.32,150.77,78170.0,150.41,150.85,150.32,150.77,78170.0
2022-09-15 10:20:00,150.75,150.84,149.73,149.92,116332.0,150.75,150.84,149.73,149.92,116332.0
2022-09-15 10:25:00,149.88,149.99,149.61,149.66,39893.0,149.88,149.99,149.61,149.66,39893.0
2022-09-15 10:30:00,149.64,150.06,149.57,149.95,49400.0,149.64,150.06,149.57,149.95,49400.0
2022-09-15 10:35:00,149.93,150.47,149.87,150.41,38435.0,149.93,150.47,149.87,150.41,38435.0
2022-09-15 10:40:00,150.4,150.94,150.4,150.94,62867.0,150.4,150.94,150.4,150.94,62867.0
2022-09-15 10:45:00,150.94,151.08,150.22,150.25,75576.0,150.94,151.08,150.22,150.25,75576.0
2022-09-15 10:50:00,150.15,150.18,149.58,149.77,71424.0,150.15,150.18,149.58,149.77,71424.0
2022-09-15 10:55:00,149.73,150.22,149.42,149.97,117256.0,149.73,150.22,149.42,149.97,117256.0
2022-09-15 11:00:00,149.96,150.42,149.74,150.38,58083.0,149.96,150.42,149.74,150.38,58083.0
2022-09-15 11:05:00,150.37,150.59,150.28,150.34,26662.0,150.37,150.59,150.28,150.34,26662.0
2022-09-15 11:10:00,150.33,150.33,149.65,150.02,86373.0,150.33,150.33,149.65,150.02,86373.0
2022-09-15 11:15:00,149.99,150.67,149.69,150.63,56806.0,149.99,150.67,149.69,150.63,56806.0
2022-09-15 11:20:00,150.65,151.48,150.53,151.4,79647.0,150.65,151.48,150.53,151.4,79647.0
2022-09-15 11:25:00,151.35,151.6,151.15,151.16,74995.0,151.35,151.6,151.15,151.16,74995.0
2022-09-15 11:30:00,151.2,151.29,150.78,150.86,54630.0,151.2,151.29,150.78,150.86,54630.0
2022-09-15 11:35:00,150.83,150.98,150.53,150.58,43953.0,150.83,150.98,150.53,150.58,43953.0
2022-09-15 11:40:00,150.49,150.74,150.43,150.72,47281.0,150.49,150.74,150.43,150.72,47281.0
2022-09-15 11:45:00,150.74,150.79,150.42,150.49,32858.0,150.74,150.79,150.42,150.49,32858.0
2022-09-15 11:50:00,150.52,150.52,150.13,150.14,42248.0,150.52,150.52,150.13,150.14,42248.0
2022-09-15 11:55:00,150.16,150.2,149.68,149.88,44003.0,150.16,150.2,149.68,149.88,44003.0
2022-09-15 12:00:00,149.87,150.02,149.59,149.83,35024.0,149.87,150.02,149.59,149.83,35024.0
2022-09-15 12:05:00,149.78,149.78,149.24,149.25,41333.0,149.78,149.78,149.24,149.25,41333.0
2022-09-15 12:10:00,149.27,149.33,148.76,148.76,51245.0,149.27,149.33,148.76,148.76,51245.0
2022-09-15 12:15:00,148.77,149.21,148.76,149.12,57324.0,148.77,149.21,148.76,149.12,57324.0
2022-09-15 12:20:00,149.11,149.11,148.27,148.6,159590.0,149.11,149.11,148.27,148.6,159590.0
2022-09-15 12:25:00,148.57,148.58,147.81,147.84,145101.0,148.57,148.58,147.81,147.84,145101.0
2022-09-15 12:30:00,147.84,148.57,147.79,148.49,93424.0,147.84,148.57,147.79,148.49,93424.0
2022-09-15 12:35:00,148.52,148.91,148.45,148.86,56317.0,148.52,148.91,148.45,148.86,56317.0
2022-09-15 12:40:00,148.88,149.19,148.83,148.96,61654.0,148.88,149.19,148.83,148.96,61654.0
2022-09-15 12:45:00,148.93,148.94,148.66,148.74,41182.0,148.93,148.94,148.66,148.74,41182.0
2022-09-15 12:50:00,148.75,148.81,148.45,148.5,55718.0,148.75,148.81,148.45,148.5,55718.0
2022-09-15 12:55:00,148.47,149.15,148.4,149.15,42905.0,148.47,149.15,148.4,149.15,42905.0
2022-09-15 13:00:00,149.14,150.12,149.12,149.69,106779.0,149.14,150.12,149.12,149.69,106779.0
2022-09-15 13:05:00,149.69,150.64,149.62,150.27,146694.0,149.69,150.64,149.62,150.27,146694.0
2022-09-15 13:10:00,150.27,150.37,149.88,150.11,74961.0,150.27,150.37,149.88,150.11,74961.0
2022-09-15 13:15:00,150.18,151.2,150.17,151.13,138991.0,150.18,151.2,150.17,151.13,138991.0
2022-09-15 13:20:00,151.16,153.35,151.13,152.02,501250.0,151.16,153.35,151.13,152.02,501250.0
2022-09-15 13:25:00,151.96,153.02,151.57,152.4,248373.0,151.96,153.02,151.57,152.4,248373.0
2022-09-15 13:30:00,152.45,152.75,151.9,152.63,156660.0,152.45,152.75,151.9,152.63,156660.0
2022-09-15 13:35:00,152.63,152.9,152.26,152.69,109507.0,152.63,152.9,152.26,152.69,109507.0
2022-09-15 13:40:00,152.65,153.45,152.47,153.26,172946.0,152.65,153.45,152.47,153.26,172946.0
2022-09-15 13:45:00,153.22,153.4,152.5,152.69,116283.0,153.22,153.4,152.5,152.69,116283.0
2022-09-15 13:50:00,152.65,152.79,152.36,152.53,121376.0,152.65,152.79,152.36,152.53,121376.0
2022-09-15 13:55:00,152.5,152.65,152.33,152.4,47637.0,152.5,152.65,152.33,152.4,47637.0
2022-09-15 14:00:00,152.41,152.41,151.55,151.68,69943.0,152.41,152.41,151.55,151.68,69943.0
2022-09-15 14:05:00,151.69,151.85,151.61,151.72,62722.0,151.69,151.85,151.61,151.72,62722.0
2022-09-15 14:10:00,151.73,152.08,151.6,151.92,66058.0,151.73,152.08,151.6,151.92,66058.0
2022-09-15 14:15:00,151.98,152.44,151.83,152.24,45322.0,151.98,152.44,151.83,152.24,45322.0
2022-09-15 14:20:00,152.2,152.22,152.0,152.09,18306.0,152.2,152.22,152.0,152.09,18306.0
2022-09-15 14:25:00,152.11,152.22,151.98,152.18,24545.0,152.11,152.22,151.98,152.18,24545.0
2022-09-15 14:30:00,152.18,152.33,151.81,151.87,49611.0,152.18,152.33,151.81,151.87,49611.0
2022-09-15 14:35:00,151.86,152.12,151.71,151.88,32512.0,151.86,152.12,151.71,151.88,32512.0
2022-09-15 14:40:00,151.88,151.89,151.46,151.72,37360.0,151.88,151.89,151.46,151.72,37360.0
2022-09-15 14:45:00,151.69,151.69,151.11,151.12,61575.0,151.69,151.69,151.11,151.12,61575.0
2022-09-15 14:50:00,151.1,151.49,151.03,151.4,53616.0,151.1,151.49,151.03,151.4,53616.0
2022-09-15 14:55:00,151.31,151.33,151.04,151.14,31160.0,151.31,151.33,151.04,151.14,31160.0
2022-09-15 15:00:00,151.16,151.17,150.69,150.84,38762.0,151.16,151.17,150.69,150.84,38762.0
2022-09-15 15:05:00,150.89,150.94,150.63,150.65,21841.0,150.89,150.94,150.63,150.65,21841.0
2022-09-15 15:10:00,150.64,150.64,150.04,150.15,63688.0,150.64,150.64,150.04,150.15,63688.0
2022-09-15 15:15:00,150.15,150.24,149.7,149.73,50386.0,150.15,150.24,149.7,149.73,50386.0
2022-09-15 15:20:00,149.77,149.97,149.58,149.97,78286.0,149.77,149.97,149.58,149.97,78286.0
2022-09-15 15:25:00,149.96,149.97,149.48,149.62,55075.0,149.96,149.97,149.48,149.62,55075.0
2022-09-15 15:30:00,149.62,149.83,149.32,149.47,77198.0,149.62,149.83,149.32,149.47,77198.0
2022-09-15 15:35:00,149.5,149.67,149.4,149.63,50727.0,149.5,149.67,149.4,149.63,50727.0
2022-09-15 15:40:00,149.61,149.62,149.31,149.36,74295.0,149.61,149.62,149.31,149.36,74295.0
2022-09-15 15:45:00,149.35,149.66,149.24,149.49,76143.0,149.35,149.66,149.24,149.49,76143.0
2022-09-15 15:50:00,149.48,150.01,149.33,149.89,155576.0,149.48,150.01,149.33,149.89,155576.0
2022-09-15 15:55:00,149.89,150.2,149.37,149.89,290666.0,149.89,150.2,149.37,149.89,290666.0
2022-09-16 09:30:00,145.23,145.63,142.92,143.1,1120227.0,145.23,145.63,142.92,143.1,1120227.0
2022-09-16 09:35:00,143.11,143.67,142.13,143.6,259518.0,143.11,143.67,142.13,143.6,259518.0
2022-09-16 09:40:00,143.65,143.77,142.7,143.5,125357.0,143.65,143.77,142.7,143.5,125357.0
2022-09-16 09:45:00,143.55,143.6,142.92,143.02,146655.0,143.55,143.6,142.92,143.02,146655.0
2022-09-16 09:50:00,143.02,143.87,141.86,142.08,216703.0,143.02,143.87,141.86,142.08,216703.0
2022-09-16 09:55:00,142.03,142.55,141.35,141.7,195572.0,142.03,142.55,141.35,141.7,195572.0
2022-09-16 10:00:00,141.7,142.85,141.59,142.59,177630.0,141.7,142.85,141.59,142.59,177630.0
2022-09-16 10:05:00,142.58,143.89,142.31,142.48,177699.0,142.58,143.89,142.31,142.48,177699.0
2022-09-16 10:10:00,142.41,143.93,142.41,143.63,125778.0,142.41,143.93,142.41,143.63,125778.0
2022-09-16 10:15:00,143.5,144.16,143.23,143.66,118778.0,143.5,144.16,143.23,143.66,118778.0
2022-09-16 10:20:00,143.62,144.18,143.61,144.18,96639.0,143.62,144.18,143.61,144.18,96639.0
2022-09-16 10:25:00,144.18,144.4,143.8,143.87,94499.0,144.18,144.4,143.8,143.87,94499.0
2022-09-16 10:30:00,143.92,144.5,143.9,144.33,69944.0,143.92,144.5,143.9,144.33,69944.0
2022-09-16 10:35:00,144.33,144.98,144.33,144.81,84544.0,144.33,144.98,144.33,144.81,84544.0
2022-09-16 10:40:00,144.81,144.9,144.3,144.35,76149.0,144.81,144.9,144.3,144.35,76149.0
2022-09-16 10:45:00,144.25,144.55,143.65,143.73,85364.0,144.25,144.55,143.65,143.73,85364.0
2022-09-16 10:50:00,143.71,144.63,143.69,144.42,66755.0,143.71,144.63,143.69,144.42,66755.0
2022-09-16 10:55:00,144.38,144.46,143.67,143.72,53180.0,144.38,144.46,143.67,143.72,53180.0
2022-09-16 11:00:00,143.75,143.96,143.32,143.35,53460.0,143.75,143.96,143.32,143.35,53460.0
2022-09-16 11:05:00,143.34,143.65,143.12,143.18,63877.0,143.34,143.65,143.12,143.18,63877.0
2022-09-16 11:10:00,143.09,143.1,142.8,142.85,82027.0,143.09,143.1,142.8,142.85,82027.0
2022-09-16 11:15:00,142.87,143.38,142.77,143.18,63734.0,142.87,143.38,142.77,143.18,63734.0
2022-09-16 11:20:00,143.16,143.16,142.68,142.75,39664.0,143.16,143.16,142.68,142.75,39664.0
2022-09-16 11:25:00,142.79,142.99,142.66,142.9,47200.0,142.79,142.99,142.66,142.9,47200.0
2022-09-16 11:30:00,142.86,143.31,142.83,143.14,37372.0,142.86,143.31,142.83,143.14,37372.0
2022-09-16 11:35:00,143.13,143.19,142.82,142.98,43981.0,143.13,143.19,142.82,142.98,43981.0
2022-09-16 11:40:00,142.98,143.14,142.7,142.9,30725.0,142.98,143.14,142.7,142.9,30725.0
2022-09-16 11:45:00,142.81,143.03,142.72,143.01,37252.0,142.81,143.03,142.72,143.01,37252.0
2022-09-16 11:50:00,143.01,143.54,143.01,143.34,41850.0,143.01,143.54,143.01,143.34,41850.0
2022-09-16 11:55:00,143.33,143.61,143.28,143.61,31428.0,143.33,143.61,143.28,143.61,31428.0
2022-09-16 12:00:00,143.68,143.8,143.55,143.68,49836.0,143.68,143.8,143.55,143.68,49836.0
2022-09-16 12:05:00,143.68,143.89,143.63,143.69,43263.0,143.68,143.89,143.63,143.69,43263.0
2022-09-16 12:10:00,143.7,144.0,143.69,143.88,47998.0,143.7,144.0,143.69,143.88,47998.0
2022-09-16 12:15:00,143.88,144.02,143.68,143.81,42349.0,143.88,144.02,143.68,143.81,42349.0
2022-09-16 12:20:00,143.81,143.84,143.13,143.15,46849.0,143.81,143.84,143.13,143.15,46849.0
2022-09-16 12:25:00,143.15,143.16,142.88,142.95,44972.0,143.15,143.16,142.88,142.95,44972.0
2022-09-16 12:30:00,142.92,143.1,142.76,142.84,32922.0,142.92,143.1,142.76,142.84,32922.0
2022-09-16 12:35:00,142.81,142.91,142.68,142.7,33165.0,142.81,142.91,142.68,142.7,33165.0
2022-09-16 12:40:00,142.73,143.35,142.73,143.25,34998.0,142.73,143.35,142.73,143.25,34998.0
2022-09-16 12:45:00,143.22,143.68,143.16,143.62,27311.0,143.22,143.68,143.16,143.62,27311.0
2022-09-16 12:50:00,143.63,143.8,143.5,143.59,35472.0,143.63,143.8,143.5,143.59,35472.0
2022-09-16 12:55:00,143.61,143.85,143.57,143.78,35748.0,143.61,143.85,143.57,143.78,35748.0
2022-09-16 13:00:00,143.78,144.12,143.64,143.67,52997.0,143.78,144.12,143.64,143.67,52997.0
2022-09-16 13:05:00,143.68,143.73,143.34,143.59,43590.0,143.68,143.73,143.34,143.59,43590.0
2022-09-16 13:10:00,143.55,143.73,143.25,143.29,40281.0,143.55,143.73,143.25,143.29,40281.0
2022-09-16 13:15:00,143.27,143.7,143.27,143.57,27633.0,143.27,143.7,143.27,143.57,27633.0
2022-09-16 13:20:00,143.54,143.58,143.22,143.37,29163.0,143.54,143.58,143.22,143.37,29163.0
2022-09-16 13:25:00,143.35,143.39,143.0,143.18,52413.0,143.35,143.39,143.0,143.18,52413.0
2022-09-16 13:30:00,143.12,143.4,142.74,142.82,62417.0,143.12,143.4,142.74,142.82,62417.0
2022-09-16 13:35:00,142.88,143.58,142.88,143.48,35216.0,142.88,143.58,142.88,143.48,35216.0
2022-09-16 13:40:00,143.48,143.48,143.23,143.32,29902.0,143.48,143.48,143.23,143.32,29902.0
2022-09-16 13:45:00,143.3,143.31,142.9,142.97,24497.0,143.3,143.31,142.9,142.97,24497.0
2022-09-16 13:50:00,142.99,143.13,142.92,143.03,28122.0,142.99,143.13,142.92,143.03,28122.0
2022-09-16 13:55:00,142.99,143.32,142.95,143.25,42425.0,142.99,143.32,142.95,143.25,42425.0
2022-09-16 14:00:00,143.2,143.3,143.07,143.22,29349.0,143.2,143.3,143.07,143.22,29349.0
2022-09-16 14:05:00,143.2,143.25,142.91,143.2,38844.0,143.2,143.25,142.91,143.2,38844.0
2022-09-16 14:10:00,143.2,143.35,143.01,143.29,23241.0,143.2,143.35,143.01,143.29,23241.0
2022-09-16 14:15:00,143.28,143.35,142.81,142.97,32915.0,143.28,143.35,142.81,142.97,32915.0
2022-09-16 14:20:00,142.97,143.12,142.76,143.01,51870.0,142.97,143.12,142.76,143.01,51870.0
2022-09-16 14:25:00,142.95,143.48,142.94,143.43,60006.0,142.95,143.48,142.94,143.43,60006.0
2022-09-16 14:30:00,143.43,143.58,143.08,143.56,68003.0,143.43,143.58,143.08,143.56,68003.0
2022-09-16 14:35:00,143.55,143.63,143.33,143.55,44376.0,143.55,143.63,143.33,143.55,44376.0
2022-09-16 14:40:00,143.53,143.62,143.32,143.51,31272.0,143.53,143.62,143.32,143.51,31272.0
2022-09-16 14:45:00,143.5,143.78,143.41,143.6,47428.0,143.5,143.78,143.41,143.6,47428.0
2022-09-16 14:50:00,143.57,144.07,143.43,144.07,52814.0,143.57,144.07,143.43,144.07,52814.0
2022-09-16 14:55:00,144.08,144.11,143.67,143.89,54838.0,144.08,144.11,143.67,143.89,54838.0
2022-09-16 15:00:00,143.85,144.29,143.81,144.25,50994.0,143.85,144.29,143.81,144.25,50994.0
2022-09-16 15:05:00,144.25,144.53,144.23,144.44,40279.0,144.25,144.53,144.23,144.44,40279.0
2022-09-16 15:10:00,144.42,144.42,144.06,144.12,48749.0,144.42,144.42,144.06,144.12,48749.0
2022-09-16 15:15:00,144.08,144.3,143.67,143.8,51071.0,144.08,144.3,143.67,143.8,51071.0
2022-09-16 15:20:00,143.81,144.31,143.78,144.0,52894.0,143.81,144.31,143.78,144.0,52894.0
2022-09-16 15:25:00,143.99,144.1,143.52,143.68,44775.0,143.99,144.1,143.52,143.68,44775.0
2022-09-16 15:30:00,143.65,143.86,143.32,143.69,46987.0,143.65,143.86,143.32,143.69,46987.0
2022-09-16 15:35:00,143.69,144.35,143.65,144.34,64923.0,143.69,144.35,143.65,144.34,64923.0
2022-09-16 15:40:00,144.35,144.85,144.35,144.8,65466.0,144.35,144.85,144.35,144.8,65466.0
2022-09-16 15:45:00,144.84,144.86,144.49,144.76,99534.0,144.84,144.86,144.49,144.76,99534.0
2022-09-16 15:50:00,144.75,144.91,144.43,144.43,134000.0,144.75,144.91,144.43,144.43,134000.0
2022-09-16 15:55:00,144.42,144.67,144.29,144.36,278669.0,144.42,144.67,144.29,144.36,278669.0
2022-09-19 09:30:00,142.62,144.57,142.35,144.35,202723.0,142.62,144.57,142.35,144.35,202723.0
2022-09-19 09:35:00,144.5,144.55,143.75,144.13,96742.0,144.5,144.55,143.75,144.13,96742.0
2022-09-19 09:40:00,144.13,144.79,144.05,144.74,109849.0,144.13,144.79,144.05,144.74,109849.0
2022-09-19 09:45:00,144.75,144.93,144.18,144.45,97970.0,144.75,144.93,144.18,144.45,97970.0
2022-09-19 09:50:00,144.38,145.14,144.38,144.98,182635.0,144.38,145.14,144.38,144.98,182635.0
2022-09-19 09:55:00,145.01,145.17,144.68,144.84,90265.0,145.01,145.17,144.68,144.84,90265.0
2022-09-19 10:00:00,144.78,144.87,144.15,144.53,73806.0,144.78,144.87,144.15,144.53,73806.0
2022-09-19 10:05:00,144.51,145.17,144.5,144.68,52838.0,144.51,145.17,144.5,144.68,52838.0
2022-09-19 10:10:00,144.67,145.49,144.57,145.49,43216.0,144.67,145.49,144.57,145.49,43216.0
2022-09-19 10:15:00,145.49,145.9,145.2,145.43,85301.0,145.49,145.9,145.2,145.43,85301.0
2022-09-19 10:20:00,145.34,145.7,145.0,145.69,67319.0,145.34,145.7,145.0,145.69,67319.0
2022-09-19 10:25:00,145.69,146.17,145.65,146.05,46516.0,145.69,146.17,145.65,146.05,46516.0
2022-09-19 10:30:00,146.14,146.34,145.68,146.17,49892.0,146.14,146.34,145.68,146.17,49892.0
2022-09-19 10:35:00,146.21,146.99,146.21,146.44,98000.0,146.21,146.99,146.21,146.44,98000.0
2022-09-19 10:40:00,146.39,146.8,146.38,146.62,37655.0,146.39,146.8,146.38,146.62,37655.0
2022-09-19 10:45:00,146.55,146.79,146.48,146.55,27720.0,146.55,146.79,146.48,146.55,27720.0
2022-09-19 10:50:00,146.49,146.51,145.77,145.77,39328.0,146.49,146.51,145.77,145.77,39328.0
2022-09-19 10:55:00,145.78,146.1,145.78,145.8,35233.0,145.78,146.1,145.78,145.8,35233.0
2022-09-19 11:00:00,145.84,146.25,145.79,146.11,35653.0,145.84,146.25,145.79,146.11,35653.0
2022-09-19 11:05:00,146.02,146.28,145.96,146.0,40352.0,146.02,146.28,145.96,146.0,40352.0
2022-09-19 11:10:00,146.06,146.29,145.8,145.99,14163.0,146.06,146.29,145.8,145.99,14163.0
2022-09-19 11:15:00,145.98,146.37,145.93,146.02,38363.0,145.98,146.37,145.93,146.02,38363.0
2022-09-19 11:20:00,146.01,146.03,145.58,145.63,29217.0,146.01,146.03,145.58,145.63,29217.0
2022-09-19 11:25:00,145.64,145.73,145.14,145.15,54826.0,145.64,145.73,145.14,145.15,54826.0
2022-09-19 11:30:00,145.08,145.19,144.72,145.01,57009.0,145.08,145.19,144.72,145.01,57009.0
2022-09-19 11:35:00,144.91,144.97,144.67,144.89,36120.0,144.91,144.97,144.67,144.89,36120.0
2022-09-19 11:40:00,144.76,144.91,144.61,144.63,44358.0,144.76,144.91,144.61,144.63,44358.0
2022-09-19 11:45:00,144.65,144.88,144.6,144.88,41954.0,144.65,144.88,144.6,144.88,41954.0
2022-09-19 11:50:00,144.87,145.14,144.86,144.94,34518.0,144.87,145.14,144.86,144.94,34518.0
2022-09-19 11:55:00,145.0,145.06,144.51,144.61,44227.0,145.0,145.06,144.51,144.61,44227.0
2022-09-19 12:00:00,144.64,144.76,144.33,144.39,37764.0,144.64,144.76,144.33,144.39,37764.0
2022-09-19 12:05:00,144.36,144.68,143.78,144.61,92370.0,144.36,144.68,143.78,144.61,92370.0
2022-09-19 12:10:00,144.61,144.86,144.53,144.59,53280.0,144.61,144.86,144.53,144.59,53280.0
2022-09-19 12:15:00,144.53,144.72,144.36,144.66,42853.0,144.53,144.72,144.36,144.66,42853.0
2022-09-19 12:20:00,144.69,144.83,144.55,144.62,20060.0,144.69,144.83,144.55,144.62,20060.0
2022-09-19 12:25:00,144.61,144.64,144.28,144.46,18067.0,144.61,144.64,144.28,144.46,18067.0
2022-09-19 12:30:00,144.45,144.66,144.3,144.6,22289.0,144.45,144.66,144.3,144.6,22289.0
2022-09-19 12:35:00,144.6,144.9,144.56,144.71,23747.0,144.6,144.9,144.56,144.71,23747.0
2022-09-19 12:40:00,144.71,144.81,144.55,144.75,19208.0,144.71,144.81,144.55,144.75,19208.0
2022-09-19 12:45:00,144.79,144.8,144.63,144.71,15651.0,144.79,144.8,144.63,144.71,15651.0
2022-09-19 12:50:00,144.73,145.19,144.73,145.09,24808.0,144.73,145.19,144.73,145.09,24808.0
2022-09-19 12:55:00,145.14,145.19,144.99,145.08,14276.0,145.14,145.19,144.99,145.08,14276.0
2022-09-19 13:00:00,145.15,145.23,145.01,145.06,17799.0,145.15,145.23,145.01,145.06,17799.0
2022-09-19 13:05:00,145.03,145.06,144.8,144.85,22257.0,145.03,145.06,144.8,144.85,22257.0
2022-09-19 13:10:00,144.87,144.87,144.31,144.45,13956.0,144.87,144.87,144.31,144.45,13956.0
2022-09-19 13:15:00,144.41,144.51,144.26,144.41,21582.0,144.41,144.51,144.26,144.41,21582.0
2022-09-19 13:20:00,144.44,144.67,144.39,144.64,18933.0,144.44,144.67,144.39,144.64,18933.0
2022-09-19 13:25:00,144.67,144.86,144.63,144.84,27290.0,144.67,144.86,144.63,144.84,27290.0
2022-09-19 13:30:00,144.84,144.89,144.32,144.32,17504.0,144.84,144.89,144.32,144.32,17504.0
2022-09-19 13:35:00,144.34,144.51,144.22,144.43,45687.0,144.34,144.51,144.22,144.43,45687.0
2022-09-19 13:40:00,144.43,144.56,144.34,144.44,19736.0,144.43,144.56,144.34,144.44,19736.0
2022-09-19 13:45:00,144.39,144.56,144.28,144.28,28083.0,144.39,144.56,144.28,144.28,28083.0
2022-09-19 13:50:00,144.25,144.33,144.06,144.15,36424.0,144.25,144.33,144.06,144.15,36424.0
2022-09-19 13:55:00,144.17,144.31,144.05,144.16,23417.0,144.17,144.31,144.05,144.16,23417.0
2022-09-19 14:00:00,144.09,144.22,144.01,144.19,45148.0,144.09,144.22,144.01,144.19,45148.0
2022-09-19 14:05:00,144.21,144.37,144.12,144.31,15644.0,144.21,144.37,144.12,144.31,15644.0
2022-09-19 14:10:00,144.29,144.29,144.03,144.07,25861.0,144.29,144.29,144.03,144.07,25861.0
2022-09-19 14:15:00,144.06,144.35,144.05,144.12,28619.0,144.06,144.35,144.05,144.12,28619.0
2022-09-19 14:20:00,144.14,144.27,143.69,143.7,40341.0,144.14,144.27,143.69,143.7,40341.0
2022-09-19 14:25:00,143.71,143.96,143.7,143.9,18747.0,143.71,143.96,143.7,143.9,18747.0
2022-09-19 14:30:00,143.92,144.06,143.9,143.96,17886.0,143.92,144.06,143.9,143.96,17886.0
2022-09-19 14:35:00,143.95,144.22,143.84,144.09,20895.0,143.95,144.22,143.84,144.09,20895.0
2022-09-19 14:40:00,144.08,144.09,143.84,143.85,17307.0,144.08,144.09,143.84,143.85,17307.0
2022-09-19 14:45:00,143.84,143.87,143.69,143.77,21749.0,143.84,143.87,143.69,143.77,21749.0
2022-09-19 14:50:00,143.75,144.05,143.75,143.94,25865.0,143.75,144.05,143.75,143.94,25865.0
2022-09-19 14:55:00,143.96,144.09,143.89,144.0,35718.0,143.96,144.09,143.89,144.0,35718.0
2022-09-19 15:00:00,144.01,144.54,143.98,144.42,58391.0,144.01,144.54,143.98,144.42,58391.0
2022-09-19 15:05:00,144.41,144.44,144.25,144.31,59524.0,144.41,144.44,144.25,144.31,59524.0
2022-09-19 15:10:00,144.28,144.84,144.27,144.59,92019.0,144.28,144.84,144.27,144.59,92019.0
2022-09-19 15:15:00,144.65,144.77,144.41,144.49,45225.0,144.65,144.77,144.41,144.49,45225.0
2022-09-19 15:20:00,144.46,144.7,144.4,144.66,32405.0,144.46,144.7,144.4,144.66,32405.0
2022-09-19 15:25:00,144.63,144.92,144.61,144.74,32009.0,144.63,144.92,144.61,144.74,32009.0
2022-09-19 15:30:00,144.72,144.96,144.71,144.76,48360.0,144.72,144.96,144.71,144.76,48360.0
2022-09-19 15:35:00,144.7,144.97,144.64,144.87,50942.0,144.7,144.97,144.64,144.87,50942.0
2022-09-19 15:40:00,144.85,145.05,144.85,144.97,49481.0,144.85,145.05,144.85,144.97,49481.0
2022-09-19 15:45:00,144.94,145.04,144.77,144.79,33253.0,144.94,145.04,144.77,144.79,33253.0
2022-09-19 15:50:00,144.82,144.91,144.6,144.89,70133.0,144.82,144.91,144.6,144.89,70133.0
2022-09-19 15:55:00,144.87,145.0,144.75,144.89,141094.0,144.87,145.0,144.75,144.89,141094.0
2022-09-20 09:30:00,145.26,145.89,144.55,145.18,234561.0,145.26,145.89,144.55,145.18,234561.0
2022-09-20 09:35:00,145.15,145.43,144.38,144.75,138504.0,145.15,145.43,144.38,144.75,138504.0
2022-09-20 09:40:00,144.76,145.06,144.11,144.29,103985.0,144.76,145.06,144.11,144.29,103985.0
2022-09-20 09:45:00,144.24,144.7,143.9,144.5,81982.0,144.24,144.7,143.9,144.5,81982.0
2022-09-20 09:50:00,144.47,144.49,144.01,144.36,90277.0,144.47,144.49,144.01,144.36,90277.0
2022-09-20 09:55:00,144.32,144.87,144.18,144.63,75205.0,144.32,144.87,144.18,144.63,75205.0
2022-09-20 10:00:00,144.63,145.7,144.57,145.2,135468.0,144.63,145.7,144.57,145.2,135468.0
2022-09-20 10:05:00,145.16,145.97,145.15,145.81,127180.0,145.16,145.97,145.15,145.81,127180.0
2022-09-20 10:10:00,145.9,146.22,145.67,146.17,152073.0,145.9,146.22,145.67,146.17,152073.0
2022-09-20 10:15:00,146.2,146.4,145.78,145.91,104164.0,146.2,146.4,145.78,145.91,104164.0
2022-09-20 10:20:00,145.86,146.24,145.81,145.92,43141.0,145.86,146.24,145.81,145.92,43141.0
2022-09-20 10:25:00,145.81,146.17,145.71,146.13,53000.0,145.81,146.17,145.71,146.13,53000.0
2022-09-20 10:30:00,146.18,146.19,145.52,145.71,59867.0,146.18,146.19,145.52,145.71,59867.0
2022-09-20 10:35:00,145.69,145.71,145.0,145.19,71756.0,145.69,145.71,145.0,145.19,71756.0
2022-09-20 10:40:00,145.16,145.82,145.16,145.78,50012.0,145.16,145.82,145.16,145.78,50012.0
2022-09-20 10:45:00,145.74,145.79,145.4,145.62,44868.0,145.74,145.79,145.4,145.62,44868.0
2022-09-20 10:50:00,145.56,145.99,145.5,145.67,32696.0,145.56,145.99,145.5,145.67,32696.0
2022-09-20 10:55:00,145.68,145.92,145.33,145.86,35978.0,145.68,145.92,145.33,145.86,35978.0
2022-09-20 11:00:00,145.8,145.9,145.11,145.75,160353.0,145.8,145.9,145.11,145.75,160353.0
2022-09-20 11:05:00,145.81,146.54,145.77,146.43,79983.0,145.81,146.54,145.77,146.43,79983.0
2022-09-20 11:10:00,146.36,146.75,146.35,146.63,40577.0,146.36,146.75,146.35,146.63,40577.0
2022-09-20 11:15:00,146.65,146.78,146.34,146.46,47304.0,146.65,146.78,146.34,146.46,47304.0
2022-09-20 11:20:00,146.36,146.49,146.15,146.21,38418.0,146.36,146.49,146.15,146.21,38418.0
2022-09-20 11:25:00,146.24,146.84,146.08,146.61,91062.0,146.24,146.84,146.08,146.61,91062.0
2022-09-20 11:30:00,146.64,146.73,146.18,146.35,37765.0,146.64,146.73,146.18,146.35,37765.0
2022-09-20 11:35:00,146.33,146.41,146.14,146.15,23988.0,146.33,146.41,146.14,146.15,23988.0
2022-09-20 11:40:00,146.11,146.13,145.83,145.96,35381.0,146.11,146.13,145.83,145.96,35381.0
2022-09-20 11:45:00,146.02,146.47,146.0,146.43,45647.0,146.02,146.47,146.0,146.43,45647.0
2022-09-20 11:50:00,146.45,146.91,146.3,146.81,46756.0,146.45,146.91,146.3,146.81,46756.0
2022-09-20 11:55:00,146.81,147.08,146.77,146.99,69816.0,146.81,147.08,146.77,146.99,69816.0
2022-09-20 12:00:00,146.99,147.52,146.9,147.45,81889.0,146.99,147.52,146.9,147.45,81889.0
2022-09-20 12:05:00,147.46,147.59,147.32,147.41,48196.0,147.46,147.59,147.32,147.41,48196.0
2022-09-20 12:10:00,147.43,147.67,147.3,147.58,57527.0,147.43,147.67,147.3,147.58,57527.0
2022-09-20 12:15:00,147.56,147.67,147.41,147.49,27510.0,147.56,147.67,147.41,147.49,27510.0
2022-09-20 12:20:00,147.49,147.63,147.4,147.5,31064.0,147.49,147.63,147.4,147.5,31064.0
2022-09-20 12:25:00,147.47,147.47,147.06,147.07,36288.0,147.47,147.47,147.06,147.07,36288.0
2022-09-20 12:30:00,147.01,147.16,146.86,146.98,59194.0,147.01,147.16,146.86,146.98,59194.0
2022-09-20 12:35:00,146.98,147.13,146.77,147.09,61357.0,146.98,147.13,146.77,147.09,61357.0
2022-09-20 12:40:00,147.11,147.17,146.98,147.15,38884.0,147.11,147.17,146.98,147.15,38884.0
2022-09-20 12:45:00,147.12,147.14,146.68,146.81,28429.0,147.12,147.14,146.68,146.81,28429.0
2022-09-20 12:50:00,146.81,146.87,146.59,146.69,23336.0,146.81,146.87,146.59,146.69,23336.0
2022-09-20 12:55:00,146.66,146.86,146.45,146.69,35299.0,146.66,146.86,146.45,146.69,35299.0
2022-09-20 13:00:00,146.7,146.74,146.25,146.25,30666.0,146.7,146.74,146.25,146.25,30666.0
2022-09-20 13:05:00,146.25,146.29,145.97,146.11,45754.0,146.25,146.29,145.97,146.11,45754.0
2022-09-20 13:10:00,146.06,146.08,145.87,146.08,30977.0,146.06,146.08,145.87,146.08,30977.0
2022-09-20 13:15:00,146.1,146.1,145.75,145.84,48381.0,146.1,146.1,145.75,145.84,48381.0
2022-09-20 13:20:00,145.84,146.11,145.73,146.06,31434.0,145.84,146.11,145.73,146.06,31434.0
2022-09-20 13:25:00,146.04,146.11,145.68,145.78,50570.0,146.04,146.11,145.68,145.78,50570.0
2022-09-20 13:30:00,145.71,145.73,145.38,145.38,41015.0,145.71,145.73,145.38,145.38,41015.0
2022-09-20 13:35:00,145.39,145.5,145.25,145.41,46144.0,145.39,145.5,145.25,145.41,46144.0
2022-09-20 13:40:00,145.4,145.74,145.3,145.68,26750.0,145.4,145.74,145.3,145.68,26750.0
2022-09-20 13:45:00,145.63,145.93,145.61,145.64,42170.0,145.63,145.93,145.61,145.64,42170.0
2022-09-20 13:50:00,145.59,145.7,145.31,145.54,32587.0,145.59,145.7,145.31,145.54,32587.0
2022-09-20 13:55:00,145.52,145.54,145.21,145.32,42135.0,145.52,145.54,145.21,145.32,42135.0
2022-09-20 14:00:00,145.32,145.67,145.25,145.53,35506.0,145.32,145.67,145.25,145.53,35506.0
2022-09-20 14:05:00,145.53,145.63,145.43,145.63,30613.0,145.53,145.63,145.43,145.63,30613.0
2022-09-20 14:10:00,145.6,145.65,145.38,145.65,16708.0,145.6,145.65,145.38,145.65,16708.0
2022-09-20 14:15:00,145.67,145.67,145.27,145.65,18906.0,145.67,145.67,145.27,145.65,18906.0
2022-09-20 14:20:00,145.62,145.96,145.54,145.82,42418.0,145.62,145.96,145.54,145.82,42418.0
2022-09-20 14:25:00,145.81,145.88,145.62,145.79,36228.0,145.81,145.88,145.62,145.79,36228.0
2022-09-20 14:30:00,145.75,145.79,145.39,145.42,22921.0,145.75,145.79,145.39,145.42,22921.0
2022-09-20 14:35:00,145.42,145.55,145.39,145.5,24449.0,145.42,145.55,145.39,145.5,24449.0
2022-09-20 14:40:00,145.47,145.69,145.23,145.59,31623.0,145.47,145.69,145.23,145.59,31623.0
2022-09-20 14:45:00,145.59,146.3,145.51,146.05,72110.0,145.59,146.3,145.51,146.05,72110.0
2022-09-20 14:50:00,146.08,146.15,145.82,145.88,25097.0,146.08,146.15,145.82,145.88,25097.0
2022-09-20 14:55:00,145.89,146.26,145.83,146.06,54438.0,145.89,146.26,145.83,146.06,54438.0
2022-09-20 15:00:00,146.03,146.31,145.95,145.97,27873.0,146.03,146.31,145.95,145.97,27873.0
2022-09-20 15:05:00,145.99,145.99,145.72,145.8,47451.0,145.99,145.99,145.72,145.8,47451.0
2022-09-20 15:10:00,145.83,146.04,145.79,145.97,31196.0,145.83,146.04,145.79,145.97,31196.0
2022-09-20 15:15:00,145.96,146.12,145.88,146.11,25340.0,145.96,146.12,145.88,146.11,25340.0
2022-09-20 15:20:00,146.15,146.39,146.11,146.32,26881.0,146.15,146.39,146.11,146.32,26881.0
2022-09-20 15:25:00,146.28,146.41,146.15,146.16,35176.0,146.28,146.41,146.15,146.16,35176.0
2022-09-20 15:30:00,146.13,146.34,145.87,146.3,30739.0,146.13,146.34,145.87,146.3,30739.0
2022-09-20 15:35:00,146.34,146.61,146.25,146.59,39493.0,146.34,146.61,146.25,146.59,39493.0
2022-09-20 15:40:00,146.57,146.58,146.32,146.48,40043.0,146.57,146.58,146.32,146.48,40043.0
2022-09-20 15:45:00,146.5,146.71,146.35,146.42,66221.0,146.5,146.71,146.35,146.42,66221.0
2022-09-20 15:50:00,146.41,146.53,146.03,146.22,76078.0,146.41,146.53,146.03,146.22,76078.0
2022-09-20 15:55:00,146.2,146.25,145.78,145.95,151414.0,146.2,146.25,145.78,145.95,151414.0
2022-09-21 09:30:00,146.77,147.25,145.57,145.97,135154.0,146.77,147.25,145.57,145.97,135154.0
2022-09-21 09:35:00,146.03,146.82,145.67,146.68,165894.0,146.03,146.82,145.67,146.68,165894.0
2022-09-21 09:40:00,146.71,147.13,146.5,146.9,127732.0,146.71,147.13,146.5,146.9,127732.0
2022-09-21 09:45:00,146.82,147.52,146.6,147.46,134490.0,146.82,147.52,146.6,147.46,134490.0
2022-09-21 09:50:00,147.45,147.65,146.88,147.24,127075.0,147.45,147.65,146.88,147.24,127075.0
2022-09-21 09:55:00,147.25,147.3,146.89,147.03,97573.0,147.25,147.3,146.89,147.03,97573.0
2022-09-21 10:00:00,147.06,147.5,146.68,146.95,83396.0,147.06,147.5,146.68,146.95,83396.0
2022-09-21 10:05:00,146.98,146.99,146.37,146.79,53870.0,146.98,146.99,146.37,146.79,53870.0
2022-09-21 10:10:00,146.72,147.11,146.41,147.05,63677.0,146.72,147.11,146.41,147.05,63677.0
2022-09-21 10:15:00,147.04,147.11,146.67,147.1,97406.0,147.04,147.11,146.67,147.1,97406.0
2022-09-21 10:20:00,147.12,147.46,146.96,147.25,72766.0,147.12,147.46,146.96,147.25,72766.0
2022-09-21 10:25:00,147.29,147.97,147.25,147.94,50786.0,147.29,147.97,147.25,147.94,50786.0
2022-09-21 10:30:00,147.97,148.04,147.5,148.0,85877.0,147.97,148.04,147.5,148.0,85877.0
2022-09-21 10:35:00,147.9,148.16,147.66,147.88,73668.0,147.9,148.16,147.66,147.88,73668.0
2022-09-21 10:40:00,147.89,148.1,147.63,147.69,47355.0,147.89,148.1,147.63,147.69,47355.0
2022-09-21 10:45:00,147.65,147.78,147.2,147.33,61771.0,147.65,147.78,147.2,147.33,61771.0
2022-09-21 10:50:00,147.3,147.53,147.12,147.26,60247.0,147.3,147.53,147.12,147.26,60247.0
2022-09-21 10:55:00,147.3,147.62,147.24,147.57,37348.0,147.3,147.62,147.24,147.57,37348.0
2022-09-21 11:00:00,147.63,147.9,147.46,147.52,23613.0,147.63,147.9,147.46,147.52,23613.0
2022-09-21 11:05:00,147.45,147.8,147.33,147.49,19808.0,147.45,147.8,147.33,147.49,19808.0
2022-09-21 11:10:00,147.44,148.18,147.4,148.18,23876.0,147.44,148.18,147.4,148.18,23876.0
2022-09-21 11:15:00,148.16,148.17,147.83,147.89,25156.0,148.16,148.17,147.83,147.89,25156.0
2022-09-21 11:20:00,147.95,148.15,147.87,148.09,22767.0,147.95,148.15,147.87,148.09,22767.0
2022-09-21 11:25:00,148.09,148.15,147.92,147.99,23327.0,148.09,148.15,147.92,147.99,23327.0
2022-09-21 11:30:00,147.92,148.04,147.81,147.93,17482.0,147.92,148.04,147.81,147.93,17482.0
2022-09-21 11:35:00,147.92,148.13,147.83,148.06,26287.0,147.92,148.13,147.83,148.06,26287.0
2022-09-21 11:40:00,148.03,148.06,147.92,148.03,14528.0,148.03,148.06,147.92,148.03,14528.0
2022-09-21 11:45:00,148.0,148.09,147.75,147.76,18149.0,148.0,148.09,147.75,147.76,18149.0
2022-09-21 11:50:00,147.72,147.84,147.62,147.76,14386.0,147.72,147.84,147.62,147.76,14386.0
2022-09-21 11:55:00,147.75,147.95,147.66,147.93,15272.0,147.75,147.95,147.66,147.93,15272.0
2022-09-21 12:00:00,147.95,147.95,147.7,147.74,13505.0,147.95,147.95,147.7,147.74,13505.0
2022-09-21 12:05:00,147.76,148.16,147.73,147.94,30840.0,147.76,148.16,147.73,147.94,30840.0
2022-09-21 12:10:00,147.97,148.26,147.95,148.11,39906.0,147.97,148.26,147.95,148.11,39906.0
2022-09-21 12:15:00,148.07,148.19,147.93,148.14,15361.0,148.07,148.19,147.93,148.14,15361.0
2022-09-21 12:20:00,148.16,148.18,147.89,147.9,11708.0,148.16,148.18,147.89,147.9,11708.0
2022-09-21 12:25:00,147.9,147.91,147.69,147.84,17374.0,147.9,147.91,147.69,147.84,17374.0
2022-09-21 12:30:00,147.82,148.06,147.78,148.02,17368.0,147.82,148.06,147.78,148.02,17368.0
2022-09-21 12:35:00,148.03,148.1,147.91,147.97,13102.0,148.03,148.1,147.91,147.97,13102.0
2022-09-21 12:40:00,147.97,147.97,147.83,147.88,17271.0,147.97,147.97,147.83,147.88,17271.0
2022-09-21 12:45:00,147.89,147.97,147.8,147.91,9299.0,147.89,147.97,147.8,147.91,9299.0
2022-09-21 12:50:00,147.93,147.94,147.6,147.63,16488.0,147.93,147.94,147.6,147.63,16488.0
2022-09-21 12:55:00,147.6,147.68,147.31,147.41,28379.0,147.6,147.68,147.31,147.41,28379.0
2022-09-21 13:00:00,147.38,147.5,147.34,147.45,18821.0,147.38,147.5,147.34,147.45,18821.0
2022-09-21 13:05:00,147.41,147.56,147.26,147.39,14890.0,147.41,147.56,147.26,147.39,14890.0
2022-09-21 13:10:00,147.46,147.46,147.25,147.25,9497.0,147.46,147.46,147.25,147.25,9497.0
2022-09-21 13:15:00,147.24,147.24,147.03,147.14,14053.0,147.24,147.24,147.03,147.14,14053.0
2022-09-21 13:20:00,147.11,147.13,146.98,147.05,25034.0,147.11,147.13,146.98,147.05,25034.0
2022-09-21 13:25:00,147.0,147.23,146.99,147.2,18232.0,147.0,147.23,146.99,147.2,18232.0
2022-09-21 13:30:00,147.17,147.31,147.1,147.27,18176.0,147.17,147.31,147.1,147.27,18176.0
2022-09-21 13:35:00,147.25,147.34,147.2,147.25,15334.0,147.25,147.34,147.2,147.25,15334.0
2022-09-21 13:40:00,147.22,147.43,147.22,147.37,6219.0,147.22,147.43,147.22,147.37,6219.0
2022-09-21 13:45:00,147.38,147.5,147.25,147.39,21674.0,147.38,147.5,147.25,147.39,21674.0
2022-09-21 13:50:00,147.42,147.56,147.38,147.43,24179.0,147.42,147.56,147.38,147.43,24179.0
2022-09-21 13:55:00,147.51,147.93,147.5,147.65,28300.0,147.51,147.93,147.5,147.65,28300.0
2022-09-21 14:00:00,147.66,147.75,145.46,145.54,129265.0,147.66,147.75,145.46,145.54,129265.0
2022-09-21 14:05:00,145.54,146.74,145.1,146.14,85789.0,145.54,146.74,145.1,146.14,85789.0
2022-09-21 14:10:00,146.19,146.4,145.07,145.08,63953.0,146.19,146.4,145.07,145.08,63953.0
2022-09-21 14:15:00,145.08,145.58,144.93,145.33,57952.0,145.08,145.58,144.93,145.33,57952.0
2022-09-21 14:20:00,145.46,145.79,145.24,145.77,42998.0,145.46,145.79,145.24,145.77,42998.0
2022-09-21 14:25:00,145.7,146.18,145.46,145.6,40599.0,145.7,146.18,145.46,145.6,40599.0
2022-09-21 14:30:00,145.55,147.43,145.15,147.24,52405.0,145.55,147.43,145.15,147.24,52405.0
2022-09-21 14:35:00,147.21,147.82,146.95,147.5,121470.0,147.21,147.82,146.95,147.5,121470.0
2022-09-21 14:40:00,147.46,149.52,147.08,149.31,135461.0,147.46,149.52,147.08,149.31,135461.0
2022-09-21 14:45:00,149.3,149.87,148.16,148.61,123742.0,149.3,149.87,148.16,148.61,123742.0
2022-09-21 14:50:00,148.68,149.2,148.01,149.08,75486.0,148.68,149.2,148.01,149.08,75486.0
2022-09-21 14:55:00,149.1,149.48,148.67,148.84,58263.0,149.1,149.48,148.67,148.84,58263.0
2022-09-21 15:00:00,149.08,149.24,148.17,148.27,47531.0,149.08,149.24,148.17,148.27,47531.0
2022-09-21 15:05:00,148.3,148.69,147.76,147.76,28354.0,148.3,148.69,147.76,147.76,28354.0
2022-09-21 15:10:00,147.73,147.8,146.31,147.72,47496.0,147.73,147.8,146.31,147.72,47496.0
2022-09-21 15:15:00,147.69,148.17,147.22,147.33,25182.0,147.69,148.17,147.22,147.33,25182.0
2022-09-21 15:20:00,147.38,147.38,146.86,147.08,58099.0,147.38,147.38,146.86,147.08,58099.0
2022-09-21 15:25:00,147.0,147.03,146.0,146.03,62336.0,147.0,147.03,146.0,146.03,62336.0
2022-09-21 15:30:00,146.01,146.02,145.05,145.49,118820.0,146.01,146.02,145.05,145.49,118820.0
2022-09-21 15:35:00,145.5,145.58,144.18,144.34,138797.0,145.5,145.58,144.18,144.34,138797.0
2022-09-21 15:40:00,144.32,144.65,143.94,143.99,126162.0,144.32,144.65,143.94,143.99,126162.0
2022-09-21 15:45:00,143.93,143.95,143.55,143.78,117135.0,143.93,143.95,143.55,143.78,117135.0
2022-09-21 15:50:00,143.79,144.08,143.54,143.76,127668.0,143.79,144.08,143.54,143.76,127668.0
2022-09-21 15:55:00,143.8,143.8,143.21,143.28,207440.0,143.8,143.8,143.21,143.28,207440.0
2022-09-22 09:30:00,143.13,143.7,142.15,142.15,178162.0,143.13,143.7,142.15,142.15,178162.0
2022-09-22 09:35:00,142.16,142.47,141.3,141.38,130732.0,142.16,142.47,141.3,141.38,130732.0
2022-09-22 09:40:00,141.39,141.62,140.23,140.64,164489.0,141.39,141.62,140.23,140.64,164489.0
2022-09-22 09:45:00,140.6,140.92,139.54,139.64,193570.0,140.6,140.92,139.54,139.64,193570.0
2022-09-22 09:50:00,139.61,139.65,138.61,138.66,144800.0,139.61,139.65,138.61,138.66,144800.0
2022-09-22 09:55:00,138.61,139.21,138.29,138.81,192466.0,138.61,139.21,138.29,138.81,192466.0
2022-09-22 10:00:00,138.8,139.12,138.7,139.02,75802.0,138.8,139.12,138.7,139.02,75802.0
2022-09-22 10:05:00,139.03,139.69,138.85,139.41,99126.0,139.03,139.69,138.85,139.41,99126.0
2022-09-22 10:10:00,139.41,139.87,138.85,139.84,87069.0,139.41,139.87,138.85,139.84,87069.0
2022-09-22 10:15:00,139.86,140.21,139.4,139.47,81171.0,139.86,140.21,139.4,139.47,81171.0
2022-09-22 10:20:00,139.4,139.81,139.25,139.46,49712.0,139.4,139.81,139.25,139.46,49712.0
2022-09-22 10:25:00,139.4,139.95,139.35,139.72,37411.0,139.4,139.95,139.35,139.72,37411.0
2022-09-22 10:30:00,139.77,140.44,139.44,139.88,64085.0,139.77,140.44,139.44,139.88,64085.0
2022-09-22 10:35:00,139.86,140.22,139.67,140.16,34915.0,139.86,140.22,139.67,140.16,34915.0
2022-09-22 10:40:00,140.12,140.12,139.22,139.28,65018.0,140.12,140.12,139.22,139.28,65018.0
2022-09-22 10:45:00,139.25,139.75,139.25,139.64,68501.0,139.25,139.75,139.25,139.64,68501.0
2022-09-22 10:50:00,139.61,139.65,139.29,139.36,48655.0,139.61,139.65,139.29,139.36,48655.0
2022-09-22 10:55:00,139.32,139.78,139.12,139.23,34728.0,139.32,139.78,139.12,139.23,34728.0
2022-09-22 11:00:00,139.2,139.45,138.81,138.83,71242.0,139.2,139.45,138.81,138.83,71242.0
2022-09-22 11:05:00,138.81,139.5,138.77,139.4,55736.0,138.81,139.5,138.77,139.4,55736.0
2022-09-22 11:10:00,139.35,139.35,138.9,139.0,41279.0,139.35,139.35,138.9,139.0,41279.0
2022-09-22 11:15:00,139.0,139.19,138.78,139.03,40160.0,139.0,139.19,138.78,139.03,40160.0
2022-09-22 11:20:00,139.06,139.22,138.8,139.16,24312.0,139.06,139.22,138.8,139.16,24312.0
2022-09-22 11:25:00,139.15,139.82,139.15,139.65,43745.0,139.15,139.82,139.15,139.65,43745.0
2022-09-22 11:30:00,139.67,140.2,139.54,140.06,45647.0,139.67,140.2,139.54,140.06,45647.0
2022-09-22 11:35:00,140.02,140.36,139.95,139.99,42981.0,140.02,140.36,139.95,139.99,42981.0
2022-09-22 11:40:00,139.96,140.01,139.61,139.72,35514.0,139.96,140.01,139.61,139.72,35514.0
2022-09-22 11:45:00,139.7,140.37,139.64,140.17,44776.0,139.7,140.37,139.64,140.17,44776.0
2022-09-22 11:50:00,140.19,140.37,140.0,140.0,35857.0,140.19,140.37,140.0,140.0,35857.0
2022-09-22 11:55:00,139.95,139.98,139.26,139.34,41438.0,139.95,139.98,139.26,139.34,41438.0
2022-09-22 12:00:00,139.27,139.87,139.23,139.68,34593.0,139.27,139.87,139.23,139.68,34593.0
2022-09-22 12:05:00,139.69,139.7,139.44,139.52,19692.0,139.69,139.7,139.44,139.52,19692.0
2022-09-22 12:10:00,139.53,139.53,139.15,139.32,47656.0,139.53,139.53,139.15,139.32,47656.0
2022-09-22 12:15:00,139.24,139.38,139.03,139.36,22845.0,139.24,139.38,139.03,139.36,22845.0
2022-09-22 12:20:00,139.33,139.6,138.91,139.57,46047.0,139.33,139.6,138.91,139.57,46047.0
2022-09-22 12:25:00,139.57,139.63,139.1,139.16,37430.0,139.57,139.63,139.1,139.16,37430.0
2022-09-22 12:30:00,139.15,139.25,139.0,139.1,26896.0,139.15,139.25,139.0,139.1,26896.0
2022-09-22 12:35:00,139.03,139.4,139.02,139.27,35509.0,139.03,139.4,139.02,139.27,35509.0
2022-09-22 12:40:00,139.23,139.36,139.06,139.2,29139.0,139.23,139.36,139.06,139.2,29139.0
2022-09-22 12:45:00,139.2,139.51,139.14,139.21,27936.0,139.2,139.51,139.14,139.21,27936.0
2022-09-22 12:50:00,139.21,139.54,139.17,139.29,35187.0,139.21,139.54,139.17,139.29,35187.0
2022-09-22 12:55:00,139.35,139.64,139.13,139.2,36225.0,139.35,139.64,139.13,139.2,36225.0
2022-09-22 13:00:00,139.19,139.41,139.08,139.13,23418.0,139.19,139.41,139.08,139.13,23418.0
2022-09-22 13:05:00,139.08,139.18,138.86,138.92,31716.0,139.08,139.18,138.86,138.92,31716.0
2022-09-22 13:10:00,138.95,139.13,138.85,138.88,36551.0,138.95,139.13,138.85,138.88,36551.0
2022-09-22 13:15:00,138.86,139.09,138.75,138.98,30674.0,138.86,139.09,138.75,138.98,30674.0
2022-09-22 13:20:00,138.94,139.01,138.86,138.9,22833.0,138.94,139.01,138.86,138.9,22833.0
2022-09-22 13:25:00,138.88,139.19,138.87,139.19,27091.0,138.88,139.19,138.87,139.19,27091.0
2022-09-22 13:30:00,139.17,139.35,139.16,139.34,37916.0,139.17,139.35,139.16,139.34,37916.0
2022-09-22 13:35:00,139.36,139.38,139.07,139.23,35938.0,139.36,139.38,139.07,139.23,35938.0
2022-09-22 13:40:00,139.11,139.17,138.99,139.0,31874.0,139.11,139.17,138.99,139.0,31874.0
2022-09-22 13:45:00,138.98,139.1,138.87,139.0,30985.0,138.98,139.1,138.87,139.0,30985.0
2022-09-22 13:50:00,138.97,139.14,138.95,139.08,35182.0,138.97,139.14,138.95,139.08,35182.0
2022-09-22 13:55:00,139.06,139.29,138.89,139.19,52815.0,139.06,139.29,138.89,139.19,52815.0
2022-09-22 14:00:00,139.17,139.24,138.93,139.0,37491.0,139.17,139.24,138.93,139.0,37491.0
2022-09-22 14:05:00,138.99,139.16,138.67,138.74,36229.0,138.99,139.16,138.67,138.74,36229.0
2022-09-22 14:10:00,138.72,138.92,138.68,138.79,39411.0,138.72,138.92,138.68,138.79,39411.0
2022-09-22 14:15:00,138.78,138.98,138.69,138.74,22436.0,138.78,138.98,138.69,138.74,22436.0
2022-09-22 14:20:00,138.75,138.8,138.52,138.58,38491.0,138.75,138.8,138.52,138.58,38491.0
2022-09-22 14:25:00,138.57,138.8,138.42,138.72,37729.0,138.57,138.8,138.42,138.72,37729.0
2022-09-22 14:30:00,138.72,139.04,138.59,138.94,26859.0,138.72,139.04,138.59,138.94,26859.0
2022-09-22 14:35:00,138.91,139.06,138.8,138.95,24778.0,138.91,139.06,138.8,138.95,24778.0
2022-09-22 14:40:00,138.97,139.01,138.75,138.82,26925.0,138.97,139.01,138.75,138.82,26925.0
2022-09-22 14:45:00,138.76,138.79,138.45,138.55,30879.0,138.76,138.79,138.45,138.55,30879.0
2022-09-22 14:50:00,138.59,139.19,138.58,139.07,53172.0,138.59,139.19,138.58,139.07,53172.0
2022-09-22 14:55:00,139.06,139.23,138.96,139.1,33054.0,139.06,139.23,138.96,139.1,33054.0
2022-09-22 15:00:00,139.15,139.62,139.15,139.41,61872.0,139.15,139.62,139.15,139.41,61872.0
2022-09-22 15:05:00,139.45,139.56,139.26,139.45,65079.0,139.45,139.56,139.26,139.45,65079.0
2022-09-22 15:10:00,139.5,139.94,139.44,139.85,42149.0,139.5,139.94,139.44,139.85,42149.0
2022-09-22 15:15:00,139.89,139.89,139.57,139.6,52067.0,139.89,139.89,139.57,139.6,52067.0
2022-09-22 15:20:00,139.62,139.65,139.21,139.24,48010.0,139.62,139.65,139.21,139.24,48010.0
2022-09-22 15:25:00,139.2,139.52,139.06,139.49,47745.0,139.2,139.52,139.06,139.49,47745.0
2022-09-22 15:30:00,139.5,139.68,139.45,139.63,41586.0,139.5,139.68,139.45,139.63,41586.0
2022-09-22 15:35:00,139.63,139.79,139.48,139.53,57885.0,139.63,139.79,139.48,139.53,57885.0
2022-09-22 15:40:00,139.53,139.59,139.32,139.43,67746.0,139.53,139.59,139.32,139.43,67746.0
2022-09-22 15:45:00,139.45,140.01,139.42,139.98,120711.0,139.45,140.01,139.42,139.98,120711.0
2022-09-22 15:50:00,139.97,139.98,139.29,139.31,120973.0,139.97,139.98,139.29,139.31,120973.0
2022-09-22 15:55:00,139.34,139.38,138.6,138.67,227671.0,139.34,139.38,138.6,138.67,227671.0
2022-09-23 09:30:00,135.65,136.19,135.39,135.95,239793.0,135.65,136.19,135.39,135.95,239793.0
2022-09-23 09:35:00,135.83,135.9,134.83,135.15,153641.0,135.83,135.9,134.83,135.15,153641.0
2022-09-23 09:40:00,135.06,135.45,134.56,135.04,143793.0,135.06,135.45,134.56,135.04,143793.0
2022-09-23 09:45:00,134.93,135.25,134.18,134.35,103462.0,134.93,135.25,134.18,134.35,103462.0
2022-09-23 09:50:00,134.3,134.59,133.81,134.0,134636.0,134.3,134.59,133.81,134.0,134636.0
2022-09-23 09:55:00,133.93,134.07,133.08,133.2,109473.0,133.93,134.07,133.08,133.2,109473.0
2022-09-23 10:00:00,133.14,133.34,132.46,133.02,226723.0,133.14,133.34,132.46,133.02,226723.0
2022-09-23 10:05:00,133.03,133.3,132.9,133.14,127862.0,133.03,133.3,132.9,133.14,127862.0
2022-09-23 10:10:00,133.17,133.3,132.72,132.86,140236.0,133.17,133.3,132.72,132.86,140236.0
2022-09-23 10:15:00,132.84,133.07,132.61,133.0,115447.0,132.84,133.07,132.61,133.0,115447.0
2022-09-23 10:20:00,133.02,133.06,132.56,132.89,78633.0,133.02,133.06,132.56,132.89,78633.0
2022-09-23 10:25:00,132.87,133.25,132.64,133.24,86441.0,132.87,133.25,132.64,133.24,86441.0
2022-09-23 10:30:00,133.24,133.32,132.56,132.62,98063.0,133.24,133.32,132.56,132.62,98063.0
2022-09-23 10:35:00,132.62,132.76,131.89,132.19,192967.0,132.62,132.76,131.89,132.19,192967.0
2022-09-23 10:40:00,132.15,132.44,132.01,132.19,90227.0,132.15,132.44,132.01,132.19,90227.0
2022-09-23 10:45:00,132.18,132.59,132.07,132.15,57847.0,132.18,132.59,132.07,132.15,57847.0
2022-09-23 10:50:00,132.11,132.16,131.5,131.8,97852.0,132.11,132.16,131.5,131.8,97852.0
2022-09-23 10:55:00,131.8,131.92,131.4,131.62,109258.0,131.8,131.92,131.4,131.62,109258.0
2022-09-23 11:00:00,131.58,131.74,131.34,131.63,78982.0,131.58,131.74,131.34,131.63,78982.0
2022-09-23 11:05:00,131.62,132.11,131.62,132.06,71237.0,131.62,132.11,131.62,132.06,71237.0
2022-09-23 11:10:00,132.02,132.16,131.77,131.78,67601.0,132.02,132.16,131.77,131.78,67601.0
2022-09-23 11:15:00,131.74,132.0,131.63,131.99,82568.0,131.74,132.0,131.63,131.99,82568.0
2022-09-23 11:20:00,131.99,132.27,131.64,132.13,86199.0,131.99,132.27,131.64,132.13,86199.0
2022-09-23 11:25:00,132.13,132.17,131.72,131.74,93791.0,132.13,132.17,131.72,131.74,93791.0
2022-09-23 11:30:00,131.76,132.2,131.75,132.03,77628.0,131.76,132.2,131.75,132.03,77628.0
2022-09-23 11:35:00,132.0,132.01,131.47,131.53,85430.0,132.0,132.01,131.47,131.53,85430.0
2022-09-23 11:40:00,131.53,131.55,131.11,131.15,87598.0,131.53,131.55,131.11,131.15,87598.0
2022-09-23 11:45:00,131.12,131.21,130.72,130.9,118161.0,131.12,131.21,130.72,130.9,118161.0
2022-09-23 11:50:00,130.9,131.0,130.76,130.79,82242.0,130.9,131.0,130.76,130.79,82242.0
2022-09-23 11:55:00,130.78,130.95,130.69,130.87,52833.0,130.78,130.95,130.69,130.87,52833.0
2022-09-23 12:00:00,130.81,130.93,130.54,130.81,53234.0,130.81,130.93,130.54,130.81,53234.0
2022-09-23 12:05:00,130.83,130.92,130.32,130.61,113457.0,130.83,130.92,130.32,130.61,113457.0
2022-09-23 12:10:00,130.61,130.63,130.43,130.47,53671.0,130.61,130.63,130.43,130.47,53671.0
2022-09-23 12:15:00,130.47,130.71,130.42,130.64,81179.0,130.47,130.71,130.42,130.64,81179.0
2022-09-23 12:20:00,130.65,130.66,130.31,130.47,60425.0,130.65,130.66,130.31,130.47,60425.0
2022-09-23 12:25:00,130.47,130.55,130.2,130.22,62094.0,130.47,130.55,130.2,130.22,62094.0
2022-09-23 12:30:00,130.23,130.4,130.08,130.24,94382.0,130.23,130.4,130.08,130.24,94382.0
2022-09-23 12:35:00,130.25,130.4,130.15,130.26,62470.0,130.25,130.4,130.15,130.26,62470.0
2022-09-23 12:40:00,130.22,130.28,129.89,129.94,112616.0,130.22,130.28,129.89,129.94,112616.0
2022-09-23 12:45:00,129.95,130.47,129.9,130.47,77915.0,129.95,130.47,129.9,130.47,77915.0
2022-09-23 12:50:00,130.45,130.94,130.44,130.86,79292.0,130.45,130.94,130.44,130.86,79292.0
2022-09-23 12:55:00,130.9,130.98,130.5,130.93,31772.0,130.9,130.98,130.5,130.93,31772.0
2022-09-23 13:00:00,130.9,131.24,130.73,131.05,58364.0,130.9,131.24,130.73,131.05,58364.0
2022-09-23 13:05:00,131.04,131.14,130.8,130.97,39619.0,131.04,131.14,130.8,130.97,39619.0
2022-09-23 13:10:00,130.96,131.03,130.68,130.74,40436.0,130.96,131.03,130.68,130.74,40436.0
2022-09-23 13:15:00,130.78,131.15,130.74,131.11,28851.0,130.78,131.15,130.74,131.11,28851.0
2022-09-23 13:20:00,131.06,131.21,130.82,130.85,39872.0,131.06,131.21,130.82,130.85,39872.0
2022-09-23 13:25:00,130.78,130.83,130.34,130.4,49529.0,130.78,130.83,130.34,130.4,49529.0
2022-09-23 13:30:00,130.38,130.76,130.37,130.7,34372.0,130.38,130.76,130.37,130.7,34372.0
2022-09-23 13:35:00,130.78,130.8,130.52,130.52,36461.0,130.78,130.8,130.52,130.52,36461.0
2022-09-23 13:40:00,130.51,130.53,130.31,130.45,43372.0,130.51,130.53,130.31,130.45,43372.0
2022-09-23 13:45:00,130.42,130.91,130.39,130.73,26792.0,130.42,130.91,130.39,130.73,26792.0
2022-09-23 13:50:00,130.72,130.89,130.67,130.85,22157.0,130.72,130.89,130.67,130.85,22157.0
2022-09-23 13:55:00,130.86,130.86,130.44,130.76,21875.0,130.86,130.86,130.44,130.76,21875.0
2022-09-23 14:00:00,130.73,130.78,130.43,130.68,23969.0,130.73,130.78,130.43,130.68,23969.0
2022-09-23 14:05:00,130.66,130.85,130.5,130.5,48916.0,130.66,130.85,130.5,130.5,48916.0
2022-09-23 14:10:00,130.45,130.55,130.13,130.26,46762.0,130.45,130.55,130.13,130.26,46762.0
2022-09-23 14:15:00,130.24,130.25,130.05,130.15,37331.0,130.24,130.25,130.05,130.15,37331.0
2022-09-23 14:20:00,130.18,130.51,130.05,130.43,53412.0,130.18,130.51,130.05,130.43,53412.0
2022-09-23 14:25:00,130.41,130.58,130.38,130.47,32547.0,130.41,130.58,130.38,130.47,32547.0
2022-09-23 14:30:00,130.46,130.49,130.16,130.44,50486.0,130.46,130.49,130.16,130.44,50486.0
2022-09-23 14:35:00,130.38,130.4,130.1,130.16,36562.0,130.38,130.4,130.1,130.16,36562.0
2022-09-23 14:40:00,130.11,130.19,129.96,130.14,48149.0,130.11,130.19,129.96,130.14,48149.0
2022-09-23 14:45:00,130.13,130.28,129.96,130.19,23527.0,130.13,130.28,129.96,130.19,23527.0
2022-09-23 14:50:00,130.17,130.22,129.85,129.89,51992.0,130.17,130.22,129.85,129.89,51992.0
2022-09-23 14:55:00,129.85,129.85,129.5,129.63,71820.0,129.85,129.85,129.5,129.63,71820.0
2022-09-23 15:00:00,129.63,130.36,129.6,130.28,75331.0,129.63,130.36,129.6,130.28,75331.0
2022-09-23 15:05:00,130.28,130.96,130.07,130.75,60561.0,130.28,130.96,130.07,130.75,60561.0
2022-09-23 15:10:00,130.77,130.84,130.4,130.52,41802.0,130.77,130.84,130.4,130.52,41802.0
2022-09-23 15:15:00,130.55,130.89,130.54,130.68,59877.0,130.55,130.89,130.54,130.68,59877.0
2022-09-23 15:20:00,130.64,130.94,130.56,130.77,63508.0,130.64,130.94,130.56,130.77,63508.0
2022-09-23 15:25:00,130.8,131.04,130.52,131.03,43825.0,130.8,131.04,130.52,131.03,43825.0
2022-09-23 15:30:00,131.03,131.31,130.9,131.02,78450.0,131.03,131.31,130.9,131.02,78450.0
2022-09-23 15:35:00,130.98,131.22,130.67,131.19,80911.0,130.98,131.22,130.67,131.19,80911.0
2022-09-23 15:40:00,131.16,131.54,130.99,131.49,89238.0,131.16,131.54,130.99,131.49,89238.0
2022-09-23 15:45:00,131.53,131.59,131.06,131.12,106277.0,131.53,131.59,131.06,131.12,106277.0
2022-09-23 15:50:00,131.13,131.25,130.8,131.16,165849.0,131.13,131.25,130.8,131.16,165849.0
2022-09-23 15:55:00,131.13,131.34,130.83,131.28,308791.0,131.13,131.34,130.83,131.28,308791.0
2022-09-26 09:30:00,129.77,132.21,129.16,132.21,307344.0,129.77,132.21,129.16,132.21,307344.0
2022-09-26 09:35:00,132.05,132.45,131.35,131.59,124477.0,132.05,132.45,131.35,131.59,124477.0
2022-09-26 09:40:00,131.56,132.0,129.85,130.27,127862.0,131.56,132.0,129.85,130.27,127862.0
2022-09-26 09:45:00,130.16,130.6,129.92,130.26,133666.0,130.16,130.6,129.92,130.26,133666.0
2022-09-26 09:50:00,130.29,130.95,130.07,130.81,130434.0,130.29,130.95,130.07,130.81,130434.0
2022-09-26 09:55:00,130.77,131.6,130.56,131.25,137340.0,130.77,131.6,130.56,131.25,137340.0
2022-09-26 10:00:00,131.32,131.32,130.43,130.79,73421.0,131.32,131.32,130.43,130.79,73421.0
2022-09-26 10:05:00,130.83,130.91,129.94,130.05,83703.0,130.83,130.91,129.94,130.05,83703.0
2022-09-26 10:10:00,129.91,130.79,129.55,130.57,105339.0,129.91,130.79,129.55,130.57,105339.0
2022-09-26 10:15:00,130.49,130.96,130.47,130.64,100679.0,130.49,130.96,130.47,130.64,100679.0
2022-09-26 10:20:00,130.69,130.88,130.45,130.71,64031.0,130.69,130.88,130.45,130.71,64031.0
2022-09-26 10:25:00,130.68,130.78,130.18,130.5,72548.0,130.68,130.78,130.18,130.5,72548.0
2022-09-26 10:30:00,130.49,130.57,129.57,129.79,56515.0,130.49,130.57,129.57,129.79,56515.0
2022-09-26 10:35:00,129.7,130.24,129.63,130.09,56987.0,129.7,130.24,129.63,130.09,56987.0
2022-09-26 10:40:00,130.12,130.18,129.61,129.83,54584.0,130.12,130.18,129.61,129.83,54584.0
2022-09-26 10:45:00,129.86,129.86,129.07,129.33,69755.0,129.86,129.86,129.07,129.33,69755.0
2022-09-26 10:50:00,129.3,129.34,128.91,129.15,79803.0,129.3,129.34,128.91,129.15,79803.0
2022-09-26 10:55:00,129.1,129.7,128.87,129.53,59352.0,129.1,129.7,128.87,129.53,59352.0
2022-09-26 11:00:00,129.48,129.6,129.03,129.42,49849.0,129.48,129.6,129.03,129.42,49849.0
2022-09-26 11:05:00,129.34,129.37,128.25,128.28,70687.0,129.34,129.37,128.25,128.28,70687.0
2022-09-26 11:10:00,128.28,128.52,128.07,128.47,46139.0,128.28,128.52,128.07,128.47,46139.0
2022-09-26 11:15:00,128.46,128.49,127.95,128.0,89902.0,128.46,128.49,127.95,128.0,89902.0
2022-09-26 11:20:00,127.98,128.37,127.9,128.08,47037.0,127.98,128.37,127.9,128.08,47037.0
2022-09-26 11:25:00,128.1,128.1,127.73,127.8,43959.0,128.1,128.1,127.73,127.8,43959.0
2022-09-26 11:30:00,127.76,128.2,127.76,128.14,46355.0,127.76,128.2,127.76,128.14,46355.0
2022-09-26 11:35:00,128.13,128.38,127.86,127.93,59505.0,128.13,128.38,127.86,127.93,59505.0
2022-09-26 11:40:00,127.94,128.43,127.68,127.68,31576.0,127.94,128.43,127.68,127.68,31576.0
2022-09-26 11:45:00,127.7,127.78,127.36,127.52,81892.0,127.7,127.78,127.36,127.52,81892.0
2022-09-26 11:50:00,127.5,127.79,127.43,127.73,30450.0,127.5,127.79,127.43,127.73,30450.0
2022-09-26 11:55:00,127.8,128.16,127.76,128.02,34017.0,127.8,128.16,127.76,128.02,34017.0
2022-09-26 12:00:00,128.06,128.07,127.5,127.6,38833.0,128.06,128.07,127.5,127.6,38833.0
2022-09-26 12:05:00,127.59,127.7,127.44,127.6,41672.0,127.59,127.7,127.44,127.6,41672.0
2022-09-26 12:10:00,127.6,127.86,127.56,127.79,33095.0,127.6,127.86,127.56,127.79,33095.0
2022-09-26 12:15:00,127.73,128.19,127.7,128.03,21225.0,127.73,128.19,127.7,128.03,21225.0
2022-09-26 12:20:00,128.04,128.06,127.51,127.56,32635.0,128.04,128.06,127.51,127.56,32635.0
2022-09-26 12:25:00,127.5,127.67,127.39,127.5,55202.0,127.5,127.67,127.39,127.5,55202.0
2022-09-26 12:30:00,127.48,127.54,127.1,127.13,28408.0,127.48,127.54,127.1,127.13,28408.0
2022-09-26 12:35:00,127.13,127.33,127.04,127.32,50847.0,127.13,127.33,127.04,127.32,50847.0
2022-09-26 12:40:00,127.29,127.4,127.11,127.22,33555.0,127.29,127.4,127.11,127.22,33555.0
2022-09-26 12:45:00,127.23,127.65,127.2,127.6,47475.0,127.23,127.65,127.2,127.6,47475.0
2022-09-26 12:50:00,127.58,127.97,127.58,127.91,49195.0,127.58,127.97,127.58,127.91,49195.0
2022-09-26 12:55:00,127.97,128.2,127.9,128.02,40004.0,127.97,128.2,127.9,128.02,40004.0
2022-09-26 13:00:00,128.07,128.1,127.59,127.61,54231.0,128.07,128.1,127.59,127.61,54231.0
2022-09-26 13:05:00,127.64,127.7,127.36,127.56,39840.0,127.64,127.7,127.36,127.56,39840.0
2022-09-26 13:10:00,127.56,127.6,127.17,127.34,46570.0,127.56,127.6,127.17,127.34,46570.0
2022-09-26 13:15:00,127.34,127.57,127.3,127.43,60947.0,127.34,127.57,127.3,127.43,60947.0
2022-09-26 13:20:00,127.34,127.52,127.24,127.24,71490.0,127.34,127.52,127.24,127.24,71490.0
2022-09-26 13:25:00,127.24,127.43,126.92,127.37,78233.0,127.24,127.43,126.92,127.37,78233.0
2022-09-26 13:30:00,127.32,127.77,127.32,127.55,63310.0,127.32,127.77,127.32,127.55,63310.0
2022-09-26 13:35:00,127.51,127.82,127.46,127.64,31335.0,127.51,127.82,127.46,127.64,31335.0
2022-09-26 13:40:00,127.63,127.67,127.4,127.42,34267.0,127.63,127.67,127.4,127.42,34267.0
2022-09-26 13:45:00,127.45,127.75,127.36,127.45,30360.0,127.45,127.75,127.36,127.45,30360.0
2022-09-26 13:50:00,127.44,127.82,127.41,127.67,16908.0,127.44,127.82,127.41,127.67,16908.0
2022-09-26 13:55:00,127.66,127.66,127.19,127.27,35943.0,127.66,127.66,127.19,127.27,35943.0
2022-09-26 14:00:00,127.23,127.75,127.12,127.68,44400.0,127.23,127.75,127.12,127.68,44400.0
2022-09-26 14:05:00,127.67,127.78,127.58,127.66,29325.0,127.67,127.78,127.58,127.66,29325.0
2022-09-26 14:10:00,127.69,127.72,127.46,127.53,18112.0,127.69,127.72,127.46,127.53,18112.0
2022-09-26 14:15:00,127.59,127.59,127.28,127.33,26848.0,127.59,127.59,127.28,127.33,26848.0
2022-09-26 14:20:00,127.28,127.32,127.06,127.16,48446.0,127.28,127.32,127.06,127.16,48446.0
2022-09-26 14:25:00,127.17,127.23,126.93,126.97,40915.0,127.17,127.23,126.93,126.97,40915.0
2022-09-26 14:30:00,126.98,127.3,126.98,127.19,28551.0,126.98,127.3,126.98,127.19,28551.0
2022-09-26 14:35:00,127.18,127.21,126.88,127.1,45776.0,127.18,127.21,126.88,127.1,45776.0
2022-09-26 14:40:00,127.14,127.21,126.93,127.14,36824.0,127.14,127.21,126.93,127.14,36824.0
2022-09-26 14:45:00,127.1,127.94,127.08,127.84,41560.0,127.1,127.94,127.08,127.84,41560.0
2022-09-26 14:50:00,127.86,128.04,127.55,127.89,70579.0,127.86,128.04,127.55,127.89,70579.0
2022-09-26 14:55:00,127.93,127.96,127.66,127.74,44144.0,127.93,127.96,127.66,127.74,44144.0
2022-09-26 15:00:00,127.78,128.09,127.66,127.92,47282.0,127.78,128.09,127.66,127.92,47282.0
2022-09-26 15:05:00,127.92,128.1,127.65,128.09,55689.0,127.92,128.1,127.65,128.09,55689.0
2022-09-26 15:10:00,128.12,128.14,127.78,127.92,56649.0,128.12,128.14,127.78,127.92,56649.0
2022-09-26 15:15:00,127.92,128.23,127.5,128.08,37902.0,127.92,128.23,127.5,128.08,37902.0
2022-09-26 15:20:00,128.03,128.04,127.61,127.72,54732.0,128.03,128.04,127.61,127.72,54732.0
2022-09-26 15:25:00,127.68,127.9,127.56,127.69,25204.0,127.68,127.9,127.56,127.69,25204.0
2022-09-26 15:30:00,127.64,127.67,127.3,127.43,44939.0,127.64,127.67,127.3,127.43,44939.0
2022-09-26 15:35:00,127.43,127.67,127.29,127.5,45227.0,127.43,127.67,127.29,127.5,45227.0
2022-09-26 15:40:00,127.44,127.7,127.25,127.57,47765.0,127.44,127.7,127.25,127.57,47765.0
2022-09-26 15:45:00,127.56,127.82,127.47,127.78,96426.0,127.56,127.82,127.47,127.78,96426.0
2022-09-26 15:50:00,127.79,128.27,127.41,128.05,139871.0,127.79,128.27,127.41,128.05,139871.0
2022-09-26 15:55:00,127.99,128.03,127.22,127.43,263006.0,127.99,128.03,127.22,127.43,263006.0
2022-09-27 09:30:00,129.32,129.59,127.66,129.51,245447.0,129.32,129.59,127.66,129.51,245447.0
2022-09-27 09:35:00,129.69,129.8,128.79,129.75,127603.0,129.69,129.8,128.79,129.75,127603.0
2022-09-27 09:40:00,129.86,130.45,129.66,129.77,143732.0,129.86,130.45,129.66,129.77,143732.0
2022-09-27 09:45:00,129.7,129.9,128.92,129.03,138968.0,129.7,129.9,128.92,129.03,138968.0
2022-09-27 09:50:00,129.03,129.86,128.84,129.67,130963.0,129.03,129.86,128.84,129.67,130963.0
2022-09-27 09:55:00,129.69,130.1,129.38,129.81,99077.0,129.69,130.1,129.38,129.81,99077.0
2022-09-27 10:00:00,129.86,129.98,128.71,129.0,109669.0,129.86,129.98,128.71,129.0,109669.0
2022-09-27 10:05:00,129.03,129.21,128.26,128.4,62407.0,129.03,129.21,128.26,128.4,62407.0
2022-09-27 10:10:00,128.36,129.0,128.31,128.93,52705.0,128.36,129.0,128.31,128.93,52705.0
2022-09-27 10:15:00,128.91,129.14,128.68,128.94,35207.0,128.91,129.14,128.68,128.94,35207.0
2022-09-27 10:20:00,128.9,129.3,128.72,129.16,44624.0,128.9,129.3,128.72,129.16,44624.0
2022-09-27 10:25:00,129.23,129.6,128.91,128.91,76107.0,129.23,129.6,128.91,128.91,76107.0
2022-09-27 10:30:00,128.95,129.93,128.95,129.78,48059.0,128.95,129.93,128.95,129.78,48059.0
2022-09-27 10:35:00,129.78,130.33,129.7,129.81,72633.0,129.78,130.33,129.7,129.81,72633.0
2022-09-27 10:40:00,129.81,130.1,129.61,130.06,45376.0,129.81,130.1,129.61,130.06,45376.0
2022-09-27 10:45:00,130.05,130.16,129.65,130.1,40650.0,130.05,130.16,129.65,130.1,40650.0
2022-09-27 10:50:00,130.14,130.16,129.52,129.61,63519.0,130.14,130.16,129.52,129.61,63519.0
2022-09-27 10:55:00,129.58,129.96,129.5,129.65,56626.0,129.58,129.96,129.5,129.65,56626.0
2022-09-27 11:00:00,129.65,130.0,129.34,129.48,79200.0,129.65,130.0,129.34,129.48,79200.0
2022-09-27 11:05:00,129.55,130.04,129.51,130.0,34407.0,129.55,130.04,129.51,130.0,34407.0
2022-09-27 11:10:00,130.0,130.02,129.46,129.54,57709.0,130.0,130.02,129.46,129.54,57709.0
2022-09-27 11:15:00,129.5,129.55,129.26,129.46,58465.0,129.5,129.55,129.26,129.46,58465.0
2022-09-27 11:20:00,129.44,129.57,128.95,129.13,47297.0,129.44,129.57,128.95,129.13,47297.0
2022-09-27 11:25:00,129.13,129.23,128.27,128.4,105594.0,129.13,129.23,128.27,128.4,105594.0
2022-09-27 11:30:00,128.35,128.51,128.17,128.28,66804.0,128.35,128.51,128.17,128.28,66804.0
2022-09-27 11:35:00,128.25,128.29,128.0,128.11,65109.0,128.25,128.29,128.0,128.11,65109.0
2022-09-27 11:40:00,128.05,128.07,127.7,127.72,53230.0,128.05,128.07,127.7,127.72,53230.0
2022-09-27 11:45:00,127.75,127.96,127.65,127.88,66477.0,127.75,127.96,127.65,127.88,66477.0
2022-09-27 11:50:00,127.88,128.09,127.67,127.88,49312.0,127.88,128.09,127.67,127.88,49312.0
2022-09-27 11:55:00,127.92,128.28,127.79,127.83,58631.0,127.92,128.28,127.79,127.83,58631.0
2022-09-27 12:00:00,127.78,127.8,127.26,127.52,51270.0,127.78,127.8,127.26,127.52,51270.0
2022-09-27 12:05:00,127.56,127.56,127.15,127.32,36731.0,127.56,127.56,127.15,127.32,36731.0
2022-09-27 12:10:00,127.3,127.36,126.64,126.86,76041.0,127.3,127.36,126.64,126.86,76041.0
2022-09-27 12:15:00,126.88,126.9,126.23,126.25,53455.0,126.88,126.9,126.23,126.25,53455.0
2022-09-27 12:20:00,126.2,126.49,126.15,126.34,66286.0,126.2,126.49,126.15,126.34,66286.0
2022-09-27 12:25:00,126.35,126.71,126.32,126.5,44121.0,126.35,126.71,126.32,126.5,44121.0
2022-09-27 12:30:00,126.47,126.76,126.4,126.61,58024.0,126.47,126.76,126.4,126.61,58024.0
2022-09-27 12:35:00,126.6,126.66,126.27,126.35,58349.0,126.6,126.66,126.27,126.35,58349.0
2022-09-27 12:40:00,126.31,126.46,126.11,126.14,57106.0,126.31,126.46,126.11,126.14,57106.0
2022-09-27 12:45:00,126.11,126.36,125.93,126.31,52132.0,126.11,126.36,125.93,126.31,52132.0
2022-09-27 12:50:00,126.32,126.48,125.85,126.46,57636.0,126.32,126.48,125.85,126.46,57636.0
2022-09-27 12:55:00,126.44,126.49,126.24,126.43,57835.0,126.44,126.49,126.24,126.43,57835.0
2022-09-27 13:00:00,126.36,126.36,125.7,125.83,60063.0,126.36,126.36,125.7,125.83,60063.0
2022-09-27 13:05:00,125.82,126.28,125.78,126.15,42861.0,125.82,126.28,125.78,126.15,42861.0
2022-09-27 13:10:00,126.13,126.17,125.74,126.07,71417.0,126.13,126.17,125.74,126.07,71417.0
2022-09-27 13:15:00,126.05,126.2,125.96,126.11,23796.0,126.05,126.2,125.96,126.11,23796.0
2022-09-27 13:20:00,126.04,126.15,125.93,125.93,29666.0,126.04,126.15,125.93,125.93,29666.0
2022-09-27 13:25:00,125.91,126.02,125.6,125.89,30498.0,125.91,126.02,125.6,125.89,30498.0
2022-09-27 13:30:00,125.83,126.13,125.77,126.05,23624.0,125.83,126.13,125.77,126.05,23624.0
2022-09-27 13:35:00,126.09,126.15,125.83,125.87,40042.0,126.09,126.15,125.83,125.87,40042.0
2022-09-27 13:40:00,125.87,125.95,125.6,125.8,27651.0,125.87,125.95,125.6,125.8,27651.0
2022-09-27 13:45:00,125.79,126.04,125.78,125.92,48877.0,125.79,126.04,125.78,125.92,48877.0
2022-09-27 13:50:00,125.88,126.13,125.8,125.95,30405.0,125.88,126.13,125.8,125.95,30405.0
2022-09-27 13:55:00,125.93,126.33,125.85,126.3,22586.0,125.93,126.33,125.85,126.3,22586.0
2022-09-27 14:00:00,126.33,126.5,126.18,126.26,54957.0,126.33,126.5,126.18,126.26,54957.0
2022-09-27 14:05:00,126.2,126.28,126.0,126.04,30630.0,126.2,126.28,126.0,126.04,30630.0
2022-09-27 14:10:00,126.06,126.14,125.8,125.9,51123.0,126.06,126.14,125.8,125.9,51123.0
2022-09-27 14:15:00,125.88,126.08,125.77,125.94,40255.0,125.88,126.08,125.77,125.94,40255.0
2022-09-27 14:20:00,125.93,126.25,125.91,126.25,47377.0,125.93,126.25,125.91,126.25,47377.0
2022-09-27 14:25:00,126.22,126.4,126.18,126.36,29666.0,126.22,126.4,126.18,126.36,29666.0
2022-09-27 14:30:00,126.34,126.4,126.08,126.35,28239.0,126.34,126.4,126.08,126.35,28239.0
2022-09-27 14:35:00,126.36,126.83,126.21,126.79,45456.0,126.36,126.83,126.21,126.79,45456.0
2022-09-27 14:40:00,126.85,127.11,126.82,126.92,52322.0,126.85,127.11,126.82,126.92,52322.0
2022-09-27 14:45:00,126.91,127.42,126.71,127.37,49098.0,126.91,127.42,126.71,127.37,49098.0
2022-09-27 14:50:00,127.33,127.35,127.1,127.14,49350.0,127.33,127.35,127.1,127.14,49350.0
2022-09-27 14:55:00,127.14,127.45,127.08,127.3,33930.0,127.14,127.45,127.08,127.3,33930.0
2022-09-27 15:00:00,127.33,127.39,126.95,127.22,45327.0,127.33,127.39,126.95,127.22,45327.0
2022-09-27 15:05:00,127.23,127.38,127.08,127.36,31488.0,127.23,127.38,127.08,127.36,31488.0
2022-09-27 15:10:00,127.36,127.43,127.14,127.35,31533.0,127.36,127.43,127.14,127.35,31533.0
2022-09-27 15:15:00,127.35,127.56,126.93,127.48,47341.0,127.35,127.56,126.93,127.48,47341.0
2022-09-27 15:20:00,127.44,127.54,127.27,127.39,27301.0,127.44,127.54,127.27,127.39,27301.0
2022-09-27 15:25:00,127.38,127.46,127.04,127.22,35975.0,127.38,127.46,127.04,127.22,35975.0
2022-09-27 15:30:00,127.23,127.23,126.75,126.83,35959.0,127.23,127.23,126.75,126.83,35959.0
2022-09-27 15:35:00,126.81,126.97,126.63,126.79,35357.0,126.81,126.97,126.63,126.79,35357.0
2022-09-27 15:40:00,126.78,127.22,126.74,127.22,42818.0,126.78,127.22,126.74,127.22,42818.0
2022-09-27 15:45:00,127.16,127.23,126.92,127.09,71676.0,127.16,127.23,126.92,127.09,71676.0
2022-09-27 15:50:00,127.11,127.62,127.09,127.62,109838.0,127.11,127.62,127.09,127.62,109838.0
2022-09-27 15:55:00,127.64,127.75,127.36,127.49,229727.0,127.64,127.75,127.36,127.49,229727.0
2022-09-28 09:30:00,128.05,128.88,127.4,128.8,184820.0,128.05,128.88,127.4,128.8,184820.0
2022-09-28 09:35:00,128.8,128.85,127.96,128.32,59058.0,128.8,128.85,127.96,128.32,59058.0
2022-09-28 09:40:00,128.43,128.97,128.12,128.84,98451.0,128.43,128.97,128.12,128.84,98451.0
2022-09-28 09:45:00,128.77,129.06,128.33,128.53,63856.0,128.77,129.06,128.33,128.53,63856.0
2022-09-28 09:50:00,128.44,129.37,128.43,128.9,58649.0,128.44,129.37,128.43,128.9,58649.0
2022-09-28 09:55:00,129.03,129.69,128.96,129.31,72188.0,129.03,129.69,128.96,129.31,72188.0
2022-09-28 10:00:00,129.34,130.4,129.32,129.77,148281.0,129.34,130.4,129.32,129.77,148281.0
2022-09-28 10:05:00,129.77,130.16,129.31,129.31,54517.0,129.77,130.16,129.31,129.31,54517.0
2022-09-28 10:10:00,129.34,129.64,129.26,129.5,65935.0,129.34,129.64,129.26,129.5,65935.0
2022-09-28 10:15:00,129.44,129.51,129.02,129.35,51006.0,129.44,129.51,129.02,129.35,51006.0
2022-09-28 10:20:00,129.43,130.45,129.3,130.43,133500.0,129.43,130.45,129.3,130.43,133500.0
2022-09-28 10:25:00,130.48,130.86,130.12,130.86,75682.0,130.48,130.86,130.12,130.86,75682.0
2022-09-28 10:30:00,130.84,130.91,130.48,130.75,49629.0,130.84,130.91,130.48,130.75,49629.0
2022-09-28 10:35:00,130.71,130.8,130.36,130.38,59526.0,130.71,130.8,130.36,130.38,59526.0
2022-09-28 10:40:00,130.39,130.84,130.22,130.68,29073.0,130.39,130.84,130.22,130.68,29073.0
2022-09-28 10:45:00,130.67,130.96,130.43,130.72,26123.0,130.67,130.96,130.43,130.72,26123.0
2022-09-28 10:50:00,130.72,130.72,130.24,130.35,41628.0,130.72,130.72,130.24,130.35,41628.0
2022-09-28 10:55:00,130.35,130.38,129.91,129.99,49724.0,130.35,130.38,129.91,129.99,49724.0
2022-09-28 11:00:00,129.96,130.38,129.67,130.38,100193.0,129.96,130.38,129.67,130.38,100193.0
2022-09-28 11:05:00,130.32,130.37,129.85,129.89,47811.0,130.32,130.37,129.85,129.89,47811.0
2022-09-28 11:10:00,129.85,130.44,129.82,130.08,71106.0,129.85,130.44,129.82,130.08,71106.0
2022-09-28 11:15:00,130.1,130.13,129.85,130.02,47504.0,130.1,130.13,129.85,130.02,47504.0
2022-09-28 11:20:00,130.05,130.52,130.02,130.35,62546.0,130.05,130.52,130.02,130.35,62546.0
2022-09-28 11:25:00,130.35,130.52,130.0,130.05,42101.0,130.35,130.52,130.0,130.05,42101.0
2022-09-28 11:30:00,130.13,130.19,129.81,130.08,30265.0,130.13,130.19,129.81,130.08,30265.0
2022-09-28 11:35:00,130.08,130.32,129.87,129.94,35793.0,130.08,130.32,129.87,129.94,35793.0
2022-09-28 11:40:00,129.96,130.03,129.78,129.98,29884.0,129.96,130.03,129.78,129.98,29884.0
2022-09-28 11:45:00,130.0,130.5,130.0,130.41,65265.0,130.0,130.5,130.0,130.41,65265.0
2022-09-28 11:50:00,130.45,130.62,130.3,130.5,58356.0,130.45,130.62,130.3,130.5,58356.0
2022-09-28 11:55:00,130.49,130.74,130.32,130.64,79580.0,130.49,130.74,130.32,130.64,79580.0
2022-09-28 12:00:00,130.62,130.78,130.56,130.77,56280.0,130.62,130.78,130.56,130.77,56280.0
2022-09-28 12:05:00,130.81,130.81,130.52,130.64,25583.0,130.81,130.81,130.52,130.64,25583.0
2022-09-28 12:10:00,130.66,131.18,130.64,131.08,65800.0,130.66,131.18,130.64,131.08,65800.0
2022-09-28 12:15:00,131.08,131.34,130.98,131.31,80738.0,131.08,131.34,130.98,131.31,80738.0
2022-09-28 12:20:00,131.34,131.37,130.83,130.83,49799.0,131.34,131.37,130.83,130.83,49799.0
2022-09-28 12:25:00,130.81,130.88,130.47,130.58,36026.0,130.81,130.88,130.47,130.58,36026.0
2022-09-28 12:30:00,130.57,133.21,130.53,131.42,1110947.0,130.57,133.21,130.53,131.42,1110947.0
2022-09-28 12:35:00,131.42,132.2,131.19,132.09,323556.0,131.42,132.2,131.19,132.09,323556.0
2022-09-28 12:40:00,132.18,133.6,131.86,132.63,789449.0,132.18,133.6,131.86,132.63,789449.0
2022-09-28 12:45:00,132.63,133.25,131.96,132.05,324329.0,132.63,133.25,131.96,132.05,324329.0
2022-09-28 12:50:00,132.04,132.05,131.64,131.93,114099.0,132.04,132.05,131.64,131.93,114099.0
2022-09-28 12:55:00,131.95,132.08,131.72,132.02,59674.0,131.95,132.08,131.72,132.02,59674.0
2022-09-28 13:00:00,132.0,132.61,131.87,132.54,90848.0,132.0,132.61,131.87,132.54,90848.0
2022-09-28 13:05:00,132.58,133.05,132.54,132.96,97123.0,132.58,133.05,132.54,132.96,97123.0
2022-09-28 13:10:00,132.96,133.21,132.85,132.97,98924.0,132.96,133.21,132.85,132.97,98924.0
2022-09-28 13:15:00,133.03,133.2,132.8,133.05,73582.0,133.03,133.2,132.8,133.05,73582.0
2022-09-28 13:20:00,133.02,133.3,132.94,133.25,48863.0,133.02,133.3,132.94,133.25,48863.0
2022-09-28 13:25:00,133.3,133.3,132.55,132.72,79596.0,133.3,133.3,132.55,132.72,79596.0
2022-09-28 13:30:00,132.71,133.1,132.55,133.03,36551.0,132.71,133.1,132.55,133.03,36551.0
2022-09-28 13:35:00,133.05,133.2,132.77,132.95,42657.0,133.05,133.2,132.77,132.95,42657.0
2022-09-28 13:40:00,132.95,133.38,132.94,133.1,36536.0,132.95,133.38,132.94,133.1,36536.0
2022-09-28 13:45:00,133.11,133.17,132.64,132.86,55449.0,133.11,133.17,132.64,132.86,55449.0
2022-09-28 13:50:00,132.81,132.91,132.6,132.83,50790.0,132.81,132.91,132.6,132.83,50790.0
2022-09-28 13:55:00,132.82,133.0,132.62,132.83,61251.0,132.82,133.0,132.62,132.83,61251.0
2022-09-28 14:00:00,132.83,133.15,132.77,133.15,44921.0,132.83,133.15,132.77,133.15,44921.0
2022-09-28 14:05:00,133.14,133.37,133.01,133.08,70979.0,133.14,133.37,133.01,133.08,70979.0
2022-09-28 14:10:00,133.06,133.16,132.92,133.06,53695.0,133.06,133.16,132.92,133.06,53695.0
2022-09-28 14:15:00,133.06,133.11,132.86,133.0,69230.0,133.06,133.11,132.86,133.0,69230.0
2022-09-28 14:20:00,132.98,132.99,132.72,132.86,50128.0,132.98,132.99,132.72,132.86,50128.0
2022-09-28 14:25:00,132.88,133.04,132.77,133.03,65878.0,132.88,133.04,132.77,133.03,65878.0
2022-09-28 14:30:00,133.01,133.25,132.96,133.1,70269.0,133.01,133.25,132.96,133.1,70269.0
2022-09-28 14:35:00,133.11,133.35,133.09,133.25,60182.0,133.11,133.35,133.09,133.25,60182.0
2022-09-28 14:40:00,133.23,133.23,132.75,132.93,44477.0,133.23,133.23,132.75,132.93,44477.0
2022-09-28 14:45:00,132.99,133.01,132.86,132.97,26154.0,132.99,133.01,132.86,132.97,26154.0
2022-09-28 14:50:00,133.0,133.25,132.89,133.13,42851.0,133.0,133.25,132.89,133.13,42851.0
2022-09-28 14:55:00,133.14,133.19,133.0,133.05,27572.0,133.14,133.19,133.0,133.05,27572.0
2022-09-28 15:00:00,133.06,133.35,132.97,133.29,49719.0,133.06,133.35,132.97,133.29,49719.0
2022-09-28 15:05:00,133.25,133.39,133.15,133.23,60564.0,133.25,133.39,133.15,133.23,60564.0
2022-09-28 15:10:00,133.22,133.37,133.16,133.21,39812.0,133.22,133.37,133.16,133.21,39812.0
2022-09-28 15:15:00,133.21,133.28,133.04,133.1,71136.0,133.21,133.28,133.04,133.1,71136.0
2022-09-28 15:20:00,133.08,133.23,132.91,133.2,62145.0,133.08,133.23,132.91,133.2,62145.0
2022-09-28 15:25:00,133.18,133.5,133.18,133.34,43344.0,133.18,133.5,133.18,133.34,43344.0
2022-09-28 15:30:00,133.33,133.76,133.28,133.72,63084.0,133.33,133.76,133.28,133.72,63084.0
2022-09-28 15:35:00,133.72,133.8,133.48,133.5,75100.0,133.72,133.8,133.48,133.5,75100.0
2022-09-28 15:40:00,133.5,133.69,133.47,133.61,70792.0,133.5,133.69,133.47,133.61,70792.0
2022-09-28 15:45:00,133.59,133.86,133.55,133.72,94575.0,133.59,133.86,133.55,133.72,94575.0
2022-09-28 15:50:00,133.7,133.89,133.46,133.7,184102.0,133.7,133.89,133.46,133.7,184102.0
2022-09-28 15:55:00,133.69,133.84,133.34,133.43,296396.0,133.69,133.84,133.34,133.43,296396.0
2022-09-29 09:30:00,131.2,131.61,130.13,130.19,218218.0,131.2,131.61,130.13,130.19,218218.0
2022-09-29 09:35:00,130.23,130.25,129.57,129.92,142005.0,130.23,130.25,129.57,129.92,142005.0
2022-09-29 09:40:00,129.82,129.91,127.93,128.02,214746.0,129.82,129.91,127.93,128.02,214746.0
2022-09-29 09:45:00,128.05,128.43,127.87,128.16,156316.0,128.05,128.43,127.87,128.16,156316.0
2022-09-29 09:50:00,128.2,129.0,128.1,128.17,137988.0,128.2,129.0,128.1,128.17,137988.0
2022-09-29 09:55:00,128.22,128.44,127.65,127.86,103362.0,128.22,128.44,127.65,127.86,103362.0
2022-09-29 10:00:00,127.94,128.13,127.51,127.54,121446.0,127.94,128.13,127.51,127.54,121446.0
2022-09-29 10:05:00,127.59,128.1,127.59,127.94,80081.0,127.59,128.1,127.59,127.94,80081.0
2022-09-29 10:10:00,127.92,128.25,127.44,127.51,105437.0,127.92,128.25,127.44,127.51,105437.0
2022-09-29 10:15:00,127.53,127.61,127.01,127.13,123584.0,127.53,127.61,127.01,127.13,123584.0
2022-09-29 10:20:00,127.12,128.06,127.06,127.61,96819.0,127.12,128.06,127.06,127.61,96819.0
2022-09-29 10:25:00,127.64,127.86,127.36,127.52,54891.0,127.64,127.86,127.36,127.52,54891.0
2022-09-29 10:30:00,127.48,127.52,126.93,127.03,105041.0,127.48,127.52,126.93,127.03,105041.0
2022-09-29 10:35:00,127.03,127.37,126.82,127.26,69965.0,127.03,127.37,126.82,127.26,69965.0
2022-09-29 10:40:00,127.23,127.71,127.21,127.52,38911.0,127.23,127.71,127.21,127.52,38911.0
2022-09-29 10:45:00,127.53,127.81,127.35,127.46,50059.0,127.53,127.81,127.35,127.46,50059.0
2022-09-29 10:50:00,127.46,128.02,127.35,127.8,54254.0,127.46,128.02,127.35,127.8,54254.0
2022-09-29 10:55:00,127.88,128.22,127.75,127.85,52336.0,127.88,128.22,127.75,127.85,52336.0
2022-09-29 11:00:00,127.75,128.33,127.7,127.7,64410.0,127.75,128.33,127.7,127.7,64410.0
2022-09-29 11:05:00,127.67,128.44,127.54,128.36,73730.0,127.67,128.44,127.54,128.36,73730.0
2022-09-29 11:10:00,128.37,128.44,127.67,127.8,45915.0,128.37,128.44,127.67,127.8,45915.0
2022-09-29 11:15:00,127.79,128.07,127.6,127.76,45507.0,127.79,128.07,127.6,127.76,45507.0
2022-09-29 11:20:00,127.75,127.75,127.17,127.29,70560.0,127.75,127.75,127.17,127.29,70560.0
2022-09-29 11:25:00,127.24,127.58,127.05,127.5,77410.0,127.24,127.58,127.05,127.5,77410.0
2022-09-29 11:30:00,127.54,127.86,127.28,127.76,90123.0,127.54,127.86,127.28,127.76,90123.0
2022-09-29 11:35:00,127.73,127.88,127.48,127.71,46394.0,127.73,127.88,127.48,127.71,46394.0
2022-09-29 11:40:00,127.66,127.74,127.42,127.58,40262.0,127.66,127.74,127.42,127.58,40262.0
2022-09-29 11:45:00,127.61,127.88,127.49,127.72,42539.0,127.61,127.88,127.49,127.72,42539.0
2022-09-29 11:50:00,127.73,128.21,127.57,128.15,65147.0,127.73,128.21,127.57,128.15,65147.0
2022-09-29 11:55:00,128.15,128.25,127.76,127.83,60472.0,128.15,128.25,127.76,127.83,60472.0
2022-09-29 12:00:00,127.8,127.91,127.73,127.76,33314.0,127.8,127.91,127.73,127.76,33314.0
2022-09-29 12:05:00,127.8,127.99,127.72,127.93,60240.0,127.8,127.99,127.72,127.93,60240.0
2022-09-29 12:10:00,127.9,127.9,127.57,127.59,33224.0,127.9,127.9,127.57,127.59,33224.0
2022-09-29 12:15:00,127.59,127.59,127.0,127.02,78932.0,127.59,127.59,127.0,127.02,78932.0
2022-09-29 12:20:00,127.0,127.14,126.64,126.75,78145.0,127.0,127.14,126.64,126.75,78145.0
2022-09-29 12:25:00,126.69,126.95,126.68,126.91,47295.0,126.69,126.95,126.68,126.91,47295.0
2022-09-29 12:30:00,126.89,127.0,126.61,126.95,59772.0,126.89,127.0,126.61,126.95,59772.0
2022-09-29 12:35:00,127.04,127.09,126.66,127.0,52053.0,127.04,127.09,126.66,127.0,52053.0
2022-09-29 12:40:00,127.03,127.11,126.73,127.09,45837.0,127.03,127.11,126.73,127.09,45837.0
2022-09-29 12:45:00,127.1,127.13,126.73,126.77,26499.0,127.1,127.13,126.73,126.77,26499.0
2022-09-29 12:50:00,126.76,126.81,126.59,126.63,44119.0,126.76,126.81,126.59,126.63,44119.0
2022-09-29 12:55:00,126.63,126.64,126.15,126.29,62173.0,126.63,126.64,126.15,126.29,62173.0
2022-09-29 13:00:00,126.31,126.33,126.02,126.09,64408.0,126.31,126.33,126.02,126.09,64408.0
2022-09-29 13:05:00,126.03,126.12,125.84,125.84,70017.0,126.03,126.12,125.84,125.84,70017.0
2022-09-29 13:10:00,125.86,126.16,125.83,126.08,56579.0,125.86,126.16,125.83,126.08,56579.0
2022-09-29 13:15:00,126.04,126.21,126.01,126.05,24301.0,126.04,126.21,126.01,126.05,24301.0
2022-09-29 13:20:00,126.01,126.07,125.85,125.97,32533.0,126.01,126.07,125.85,125.97,32533.0
2022-09-29 13:25:00,126.0,126.21,125.86,125.95,30526.0,126.0,126.21,125.86,125.95,30526.0
2022-09-29 13:30:00,125.95,126.12,125.78,126.11,39372.0,125.95,126.12,125.78,126.11,39372.0
2022-09-29 13:35:00,126.1,126.18,125.93,126.0,17984.0,126.1,126.18,125.93,126.0,17984.0
2022-09-29 13:40:00,125.96,125.98,125.6,125.65,71015.0,125.96,125.98,125.6,125.65,71015.0
2022-09-29 13:45:00,125.63,125.69,125.37,125.37,63091.0,125.63,125.69,125.37,125.37,63091.0
2022-09-29 13:50:00,125.39,125.46,125.1,125.15,79489.0,125.39,125.46,125.1,125.15,79489.0
2022-09-29 13:55:00,125.13,125.2,124.84,124.91,151779.0,125.13,125.2,124.84,124.91,151779.0
2022-09-29 14:00:00,124.92,124.92,124.61,124.75,94584.0,124.92,124.92,124.61,124.75,94584.0
2022-09-29 14:05:00,124.74,125.05,124.72,124.93,81691.0,124.74,125.05,124.72,124.93,81691.0
2022-09-29 14:10:00,124.92,124.98,124.68,124.78,52000.0,124.92,124.98,124.68,124.78,52000.0
2022-09-29 14:15:00,124.76,124.83,124.47,124.52,67758.0,124.76,124.83,124.47,124.52,67758.0
2022-09-29 14:20:00,124.55,124.74,124.5,124.57,38096.0,124.55,124.74,124.5,124.57,38096.0
2022-09-29 14:25:00,124.61,124.87,124.44,124.67,59598.0,124.61,124.87,124.44,124.67,59598.0
2022-09-29 14:30:00,124.68,124.81,124.45,124.51,50359.0,124.68,124.81,124.45,124.51,50359.0
2022-09-29 14:35:00,124.48,124.83,124.37,124.61,65775.0,124.48,124.83,124.37,124.61,65775.0
2022-09-29 14:40:00,124.56,124.66,124.41,124.43,54245.0,124.56,124.66,124.41,124.43,54245.0
2022-09-29 14:45:00,124.43,124.55,124.28,124.3,69090.0,124.43,124.55,124.28,124.3,69090.0
2022-09-29 14:50:00,124.33,124.33,123.8,123.91,100616.0,124.33,124.33,123.8,123.91,100616.0
2022-09-29 14:55:00,123.91,124.05,123.82,123.91,48660.0,123.91,124.05,123.82,123.91,48660.0
2022-09-29 15:00:00,123.91,124.32,123.91,124.18,65588.0,123.91,124.32,123.91,124.18,65588.0
2022-09-29 15:05:00,124.18,124.31,124.01,124.03,54131.0,124.18,124.31,124.01,124.03,54131.0
2022-09-29 15:10:00,124.03,124.45,123.94,124.42,60690.0,124.03,124.45,123.94,124.42,60690.0
2022-09-29 15:15:00,124.42,124.72,124.34,124.63,97969.0,124.42,124.72,124.34,124.63,97969.0
2022-09-29 15:20:00,124.6,124.78,124.55,124.72,79901.0,124.6,124.78,124.55,124.72,79901.0
2022-09-29 15:25:00,124.7,124.7,124.45,124.57,73970.0,124.7,124.7,124.45,124.57,73970.0
2022-09-29 15:30:00,124.54,125.2,124.47,125.12,92150.0,124.54,125.2,124.47,125.12,92150.0
2022-09-29 15:35:00,125.13,125.53,124.94,125.26,166732.0,125.13,125.53,124.94,125.26,166732.0
2022-09-29 15:40:00,125.25,125.59,125.18,125.43,120555.0,125.25,125.59,125.18,125.43,120555.0
2022-09-29 15:45:00,125.45,125.62,125.22,125.24,107720.0,125.45,125.62,125.22,125.24,107720.0
2022-09-29 15:50:00,125.25,125.51,125.22,125.45,211818.0,125.25,125.51,125.22,125.45,211818.0
2022-09-29 15:55:00,125.46,125.67,125.24,125.36,295269.0,125.46,125.67,125.24,125.36,295269.0
2022-09-30 09:30:00,123.14,124.92,123.08,124.02,258849.0,123.14,124.92,123.08,124.02,258849.0
2022-09-30 09:35:00,124.09,124.23,123.17,123.52,131768.0,124.09,124.23,123.17,123.52,131768.0
2022-09-30 09:40:00,123.53,124.16,123.14,123.54,100938.0,123.53,124.16,123.14,123.54,100938.0
2022-09-30 09:45:00,123.48,123.97,123.13,123.91,58758.0,123.48,123.97,123.13,123.91,58758.0
2022-09-30 09:50:00,123.92,125.12,123.81,124.87,121946.0,123.92,125.12,123.81,124.87,121946.0
2022-09-30 09:55:00,124.84,125.04,124.43,124.46,79930.0,124.84,125.04,124.43,124.46,79930.0
2022-09-30 10:00:00,124.49,124.56,124.04,124.26,63393.0,124.49,124.56,124.04,124.26,63393.0
2022-09-30 10:05:00,124.3,124.75,124.08,124.56,58730.0,124.3,124.75,124.08,124.56,58730.0
2022-09-30 10:10:00,124.6,124.7,123.91,124.14,66746.0,124.6,124.7,123.91,124.14,66746.0
2022-09-30 10:15:00,124.14,124.33,123.46,123.86,83513.0,124.14,124.33,123.46,123.86,83513.0
2022-09-30 10:20:00,123.77,123.96,123.5,123.82,53459.0,123.77,123.96,123.5,123.82,53459.0
2022-09-30 10:25:00,123.76,124.4,123.73,124.36,54628.0,123.76,124.4,123.73,124.36,54628.0
2022-09-30 10:30:00,124.32,125.3,124.31,125.23,64482.0,124.32,125.3,124.31,125.23,64482.0
2022-09-30 10:35:00,125.2,125.38,124.72,124.72,118483.0,125.2,125.38,124.72,124.72,118483.0
2022-09-30 10:40:00,124.74,124.74,124.16,124.45,42896.0,124.74,124.74,124.16,124.45,42896.0
2022-09-30 10:45:00,124.44,124.64,123.87,124.37,44598.0,124.44,124.64,123.87,124.37,44598.0
2022-09-30 10:50:00,124.41,124.6,124.06,124.4,47973.0,124.41,124.6,124.06,124.4,47973.0
2022-09-30 10:55:00,124.4,124.66,124.18,124.66,55711.0,124.4,124.66,124.18,124.66,55711.0
2022-09-30 11:00:00,124.66,125.07,124.22,125.07,83092.0,124.66,125.07,124.22,125.07,83092.0
2022-09-30 11:05:00,125.06,125.47,124.84,125.44,62875.0,125.06,125.47,124.84,125.44,62875.0
2022-09-30 11:10:00,125.44,125.44,125.02,125.28,83648.0,125.44,125.44,125.02,125.28,83648.0
2022-09-30 11:15:00,125.28,125.48,125.01,125.02,81287.0,125.28,125.48,125.01,125.02,81287.0
2022-09-30 11:20:00,125.01,125.1,124.75,124.98,93829.0,125.01,125.1,124.75,124.98,93829.0
2022-09-30 11:25:00,125.0,125.13,124.75,124.76,57381.0,125.0,125.13,124.75,124.76,57381.0
2022-09-30 11:30:00,124.74,125.15,124.55,124.88,72863.0,124.74,125.15,124.55,124.88,72863.0
2022-09-30 11:35:00,124.92,124.92,124.3,124.39,34080.0,124.92,124.92,124.3,124.39,34080.0
2022-09-30 11:40:00,124.32,124.42,123.93,124.04,85720.0,124.32,124.42,123.93,124.04,85720.0
2022-09-30 11:45:00,124.04,124.25,123.91,124.03,63541.0,124.04,124.25,123.91,124.03,63541.0
2022-09-30 11:50:00,123.98,124.0,123.53,123.57,43972.0,123.98,124.0,123.53,123.57,43972.0
2022-09-30 11:55:00,123.53,123.62,123.38,123.55,61586.0,123.53,123.62,123.38,123.55,61586.0
2022-09-30 12:00:00,123.54,123.54,123.1,123.26,72015.0,123.54,123.54,123.1,123.26,72015.0
2022-09-30 12:05:00,123.29,123.45,123.2,123.27,37233.0,123.29,123.45,123.2,123.27,37233.0
2022-09-30 12:10:00,123.24,123.55,123.19,123.48,48880.0,123.24,123.55,123.19,123.48,48880.0
2022-09-30 12:15:00,123.53,123.62,123.28,123.33,37606.0,123.53,123.62,123.28,123.33,37606.0
2022-09-30 12:20:00,123.35,123.35,122.77,123.06,118201.0,123.35,123.35,122.77,123.06,118201.0
2022-09-30 12:25:00,123.05,123.16,122.88,122.88,33698.0,123.05,123.16,122.88,122.88,33698.0
2022-09-30 12:30:00,122.86,123.1,122.81,123.03,39865.0,122.86,123.1,122.81,123.03,39865.0
2022-09-30 12:35:00,122.98,123.28,122.91,123.17,49714.0,122.98,123.28,122.91,123.17,49714.0
2022-09-30 12:40:00,123.16,123.36,123.08,123.36,98244.0,123.16,123.36,123.08,123.36,98244.0
2022-09-30 12:45:00,123.33,123.59,123.23,123.41,38543.0,123.33,123.59,123.23,123.41,38543.0
2022-09-30 12:50:00,123.44,123.53,123.25,123.25,30805.0,123.44,123.53,123.25,123.25,30805.0
2022-09-30 12:55:00,123.31,123.42,123.21,123.24,30083.0,123.31,123.42,123.21,123.24,30083.0
2022-09-30 13:00:00,123.23,123.31,123.01,123.25,35354.0,123.23,123.31,123.01,123.25,35354.0
2022-09-30 13:05:00,123.22,123.46,123.2,123.3,22133.0,123.22,123.46,123.2,123.3,22133.0
2022-09-30 13:10:00,123.32,123.63,123.3,123.35,38493.0,123.32,123.63,123.3,123.35,38493.0
2022-09-30 13:15:00,123.34,123.51,123.09,123.11,21076.0,123.34,123.51,123.09,123.11,21076.0
2022-09-30 13:20:00,123.1,123.23,123.05,123.14,17439.0,123.1,123.23,123.05,123.14,17439.0
2022-09-30 13:25:00,123.14,123.59,123.08,123.48,33142.0,123.14,123.59,123.08,123.48,33142.0
2022-09-30 13:30:00,123.5,123.57,123.24,123.25,41411.0,123.5,123.57,123.24,123.25,41411.0
2022-09-30 13:35:00,123.2,123.2,122.69,122.84,66514.0,123.2,123.2,122.69,122.84,66514.0
2022-09-30 13:40:00,122.79,122.88,122.55,122.55,45938.0,122.79,122.88,122.55,122.55,45938.0
2022-09-30 13:45:00,122.54,122.67,122.51,122.55,32188.0,122.54,122.67,122.51,122.55,32188.0
2022-09-30 13:50:00,122.56,122.85,122.53,122.6,46963.0,122.56,122.85,122.53,122.6,46963.0
2022-09-30 13:55:00,122.59,122.74,122.56,122.59,40404.0,122.59,122.74,122.56,122.59,40404.0
2022-09-30 14:00:00,122.59,122.66,122.42,122.55,66213.0,122.59,122.66,122.42,122.55,66213.0
2022-09-30 14:05:00,122.54,122.72,122.35,122.68,38009.0,122.54,122.72,122.35,122.68,38009.0
2022-09-30 14:10:00,122.68,122.9,122.64,122.74,44970.0,122.68,122.9,122.64,122.74,44970.0
2022-09-30 14:15:00,122.73,122.95,122.63,122.71,44825.0,122.73,122.95,122.63,122.71,44825.0
2022-09-30 14:20:00,122.69,122.8,122.48,122.51,58317.0,122.69,122.8,122.48,122.51,58317.0
2022-09-30 14:25:00,122.5,122.5,122.23,122.41,60319.0,122.5,122.5,122.23,122.41,60319.0
2022-09-30 14:30:00,122.4,122.55,122.29,122.54,68628.0,122.4,122.55,122.29,122.54,68628.0
2022-09-30 14:35:00,122.52,122.53,122.24,122.41,81104.0,122.52,122.53,122.24,122.41,81104.0
2022-09-30 14:40:00,122.34,122.36,122.01,122.18,75248.0,122.34,122.36,122.01,122.18,75248.0
2022-09-30 14:45:00,122.19,122.19,121.78,121.89,122146.0,122.19,122.19,121.78,121.89,122146.0
2022-09-30 14:50:00,121.9,122.1,121.76,121.94,88357.0,121.9,122.1,121.76,121.94,88357.0
2022-09-30 14:55:00,121.92,121.95,121.63,121.78,65586.0,121.92,121.95,121.63,121.78,65586.0
2022-09-30 15:00:00,121.77,122.41,121.69,122.21,103888.0,121.77,122.41,121.69,122.21,103888.0
2022-09-30 15:05:00,122.22,122.47,122.17,122.19,56200.0,122.22,122.47,122.17,122.19,56200.0
2022-09-30 15:10:00,122.18,122.39,121.87,121.97,55941.0,122.18,122.39,121.87,121.97,55941.0
2022-09-30 15:15:00,121.95,122.2,121.82,122.1,33853.0,121.95,122.2,121.82,122.1,33853.0
2022-09-30 15:20:00,122.12,122.16,121.8,122.02,59446.0,122.12,122.16,121.8,122.02,59446.0
2022-09-30 15:25:00,122.05,122.26,121.72,122.2,57001.0,122.05,122.26,121.72,122.2,57001.0
2022-09-30 15:30:00,122.18,122.38,121.74,121.88,72987.0,122.18,122.38,121.74,121.88,72987.0
2022-09-30 15:35:00,121.86,121.98,121.6,121.75,87304.0,121.86,121.98,121.6,121.75,87304.0
2022-09-30 15:40:00,121.72,121.87,121.63,121.74,77335.0,121.72,121.87,121.63,121.74,77335.0
2022-09-30 15:45:00,121.71,121.8,121.55,121.59,148243.0,121.71,121.8,121.55,121.59,148243.0
2022-09-30 15:50:00,121.57,121.57,121.23,121.35,186283.0,121.57,121.57,121.23,121.35,186283.0
2022-09-30 15:55:00,121.36,121.41,120.99,121.21,452177.0,121.36,121.41,120.99,121.21,452177.0
2022-10-03 09:30:00,122.0,123.15,121.69,122.25,220368.0,122.0,123.15,121.69,122.25,220368.0
2022-10-03 09:35:00,122.33,122.48,121.53,121.55,133514.0,122.33,122.48,121.53,121.55,133514.0
2022-10-03 09:40:00,121.51,122.03,121.02,121.9,122025.0,121.51,122.03,121.02,121.9,122025.0
2022-10-03 09:45:00,121.95,122.86,121.82,122.56,108502.0,121.95,122.86,121.82,122.56,108502.0
2022-10-03 09:50:00,122.58,122.89,122.11,122.78,91055.0,122.58,122.89,122.11,122.78,91055.0
2022-10-03 09:55:00,122.82,122.94,122.23,122.52,84729.0,122.82,122.94,122.23,122.52,84729.0
2022-10-03 10:00:00,122.54,123.75,122.53,123.56,158408.0,122.54,123.75,122.53,123.56,158408.0
2022-10-03 10:05:00,123.57,124.51,123.52,124.01,160009.0,123.57,124.51,123.52,124.01,160009.0
2022-10-03 10:10:00,123.99,124.64,123.96,124.54,96862.0,123.99,124.64,123.96,124.54,96862.0
2022-10-03 10:15:00,124.58,124.78,124.19,124.57,111711.0,124.58,124.78,124.19,124.57,111711.0
2022-10-03 10:20:00,124.62,125.19,124.54,125.19,71856.0,124.62,125.19,124.54,125.19,71856.0
2022-10-03 10:25:00,125.2,125.33,124.91,125.11,148449.0,125.2,125.33,124.91,125.11,148449.0
2022-10-03 10:30:00,125.16,125.48,124.82,125.27,91427.0,125.16,125.48,124.82,125.27,91427.0
2022-10-03 10:35:00,125.27,125.46,124.76,125.05,68130.0,125.27,125.46,124.76,125.05,68130.0
2022-10-03 10:40:00,125.03,125.07,124.51,124.76,63066.0,125.03,125.07,124.51,124.76,63066.0
2022-10-03 10:45:00,124.77,125.01,124.61,124.85,88248.0,124.77,125.01,124.61,124.85,88248.0
2022-10-03 10:50:00,124.81,125.09,124.6,125.08,38263.0,124.81,125.09,124.6,125.08,38263.0
2022-10-03 10:55:00,125.08,125.36,125.01,125.22,68386.0,125.08,125.36,125.01,125.22,68386.0
2022-10-03 11:00:00,125.23,125.44,125.03,125.34,67490.0,125.23,125.44,125.03,125.34,67490.0
2022-10-03 11:05:00,125.34,126.19,125.32,126.13,142723.0,125.34,126.19,125.32,126.13,142723.0
2022-10-03 11:10:00,126.13,126.37,125.91,126.16,119607.0,126.13,126.37,125.91,126.16,119607.0
2022-10-03 11:15:00,126.13,126.32,125.91,126.01,86049.0,126.13,126.32,125.91,126.01,86049.0
2022-10-03 11:20:00,125.98,126.08,125.65,125.81,99059.0,125.98,126.08,125.65,125.81,99059.0
2022-10-03 11:25:00,125.83,125.87,125.4,125.69,72306.0,125.83,125.87,125.4,125.69,72306.0
2022-10-03 11:30:00,125.71,126.06,125.69,125.73,63895.0,125.71,126.06,125.69,125.73,63895.0
2022-10-03 11:35:00,125.78,125.81,125.31,125.41,73998.0,125.78,125.81,125.31,125.41,73998.0
2022-10-03 11:40:00,125.42,125.42,124.99,125.12,67020.0,125.42,125.42,124.99,125.12,67020.0
2022-10-03 11:45:00,125.12,125.44,125.05,125.43,32781.0,125.12,125.44,125.05,125.43,32781.0
2022-10-03 11:50:00,125.44,125.72,125.44,125.5,32337.0,125.44,125.72,125.44,125.5,32337.0
2022-10-03 11:55:00,125.49,125.5,125.16,125.4,27240.0,125.49,125.5,125.16,125.4,27240.0
2022-10-03 12:00:00,125.39,125.88,125.38,125.85,35336.0,125.39,125.88,125.38,125.85,35336.0
2022-10-03 12:05:00,125.86,125.88,125.62,125.71,36814.0,125.86,125.88,125.62,125.71,36814.0
2022-10-03 12:10:00,125.68,125.72,125.5,125.5,35942.0,125.68,125.72,125.5,125.5,35942.0
2022-10-03 12:15:00,125.52,125.63,125.4,125.42,45992.0,125.52,125.63,125.4,125.42,45992.0
2022-10-03 12:20:00,125.42,125.63,125.27,125.61,44881.0,125.42,125.63,125.27,125.61,44881.0
2022-10-03 12:25:00,125.61,125.68,125.16,125.39,43515.0,125.61,125.68,125.16,125.39,43515.0
2022-10-03 12:30:00,125.45,125.57,125.2,125.56,32184.0,125.45,125.57,125.2,125.56,32184.0
2022-10-03 12:35:00,125.52,125.59,125.4,125.56,30554.0,125.52,125.59,125.4,125.56,30554.0
2022-10-03 12:40:00,125.57,125.62,125.14,125.53,67459.0,125.57,125.62,125.14,125.53,67459.0
2022-10-03 12:45:00,125.54,125.56,125.37,125.41,27502.0,125.54,125.56,125.37,125.41,27502.0
2022-10-03 12:50:00,125.41,125.48,124.91,125.1,38508.0,125.41,125.48,124.91,125.1,38508.0
2022-10-03 12:55:00,125.07,125.36,124.94,125.36,22417.0,125.07,125.36,124.94,125.36,22417.0
2022-10-03 13:00:00,125.36,125.55,125.35,125.47,24680.0,125.36,125.55,125.35,125.47,24680.0
2022-10-03 13:05:00,125.49,125.62,125.38,125.6,41384.0,125.49,125.62,125.38,125.6,41384.0
2022-10-03 13:10:00,125.58,125.62,125.38,125.52,34121.0,125.58,125.62,125.38,125.52,34121.0
2022-10-03 13:15:00,125.54,125.91,125.44,125.85,42146.0,125.54,125.91,125.44,125.85,42146.0
2022-10-03 13:20:00,125.86,126.33,125.84,126.2,65546.0,125.86,126.33,125.84,126.2,65546.0
2022-10-03 13:25:00,126.22,126.54,126.21,126.5,68298.0,126.22,126.54,126.21,126.5,68298.0
2022-10-03 13:30:00,126.54,126.87,126.53,126.86,50286.0,126.54,126.87,126.53,126.86,50286.0
2022-10-03 13:35:00,126.85,126.87,126.45,126.52,51486.0,126.85,126.87,126.45,126.52,51486.0
2022-10-03 13:40:00,126.57,126.64,126.41,126.41,24423.0,126.57,126.64,126.41,126.41,24423.0
2022-10-03 13:45:00,126.42,126.7,126.4,126.44,40869.0,126.42,126.7,126.4,126.44,40869.0
2022-10-03 13:50:00,126.39,126.39,126.09,126.13,53800.0,126.39,126.39,126.09,126.13,53800.0
2022-10-03 13:55:00,126.08,126.14,125.89,125.96,34149.0,126.08,126.14,125.89,125.96,34149.0
2022-10-03 14:00:00,125.98,126.21,125.92,126.21,27902.0,125.98,126.21,125.92,126.21,27902.0
2022-10-03 14:05:00,126.22,126.31,126.05,126.18,45495.0,126.22,126.31,126.05,126.18,45495.0
2022-10-03 14:10:00,126.19,126.35,126.18,126.32,34625.0,126.19,126.35,126.18,126.32,34625.0
2022-10-03 14:15:00,126.31,126.43,126.24,126.34,47812.0,126.31,126.43,126.24,126.34,47812.0
2022-10-03 14:20:00,126.33,126.59,126.32,126.48,37840.0,126.33,126.59,126.32,126.48,37840.0
2022-10-03 14:25:00,126.46,126.65,126.32,126.54,69860.0,126.46,126.65,126.32,126.54,69860.0
2022-10-03 14:30:00,126.51,126.64,126.42,126.59,34748.0,126.51,126.64,126.42,126.59,34748.0
2022-10-03 14:35:00,126.58,126.66,126.41,126.45,22576.0,126.58,126.66,126.41,126.45,22576.0
2022-10-03 14:40:00,126.43,126.71,126.43,126.66,34824.0,126.43,126.71,126.43,126.66,34824.0
2022-10-03 14:45:00,126.64,126.91,126.59,126.71,60154.0,126.64,126.91,126.59,126.71,60154.0
2022-10-03 14:50:00,126.7,126.9,126.65,126.89,40715.0,126.7,126.9,126.65,126.89,40715.0
2022-10-03 14:55:00,126.89,127.15,126.87,127.05,73205.0,126.89,127.15,126.87,127.05,73205.0
2022-10-03 15:00:00,127.04,127.08,126.71,126.8,47522.0,127.04,127.08,126.71,126.8,47522.0
2022-10-03 15:05:00,126.81,127.09,126.8,127.0,57180.0,126.81,127.09,126.8,127.0,57180.0
2022-10-03 15:10:00,127.0,127.0,126.7,126.78,34678.0,127.0,127.0,126.7,126.78,34678.0
2022-10-03 15:15:00,126.77,126.77,126.43,126.6,40738.0,126.77,126.77,126.43,126.6,40738.0
2022-10-03 15:20:00,126.58,126.81,126.53,126.79,48910.0,126.58,126.81,126.53,126.79,48910.0
2022-10-03 15:25:00,126.8,126.94,126.78,126.8,43300.0,126.8,126.94,126.78,126.8,43300.0
2022-10-03 15:30:00,126.78,126.9,126.42,126.43,93043.0,126.78,126.9,126.42,126.43,93043.0
2022-10-03 15:35:00,126.42,126.55,126.2,126.21,78673.0,126.42,126.55,126.2,126.21,78673.0
2022-10-03 15:40:00,126.18,126.23,126.04,126.1,101342.0,126.18,126.23,126.04,126.1,101342.0
2022-10-03 15:45:00,126.08,126.28,125.91,126.2,135068.0,126.08,126.28,125.91,126.2,135068.0
2022-10-03 15:50:00,126.17,126.3,125.76,125.97,184733.0,126.17,126.3,125.76,125.97,184733.0
2022-10-03 15:55:00,125.95,126.07,125.76,126.04,327626.0,125.95,126.07,125.76,126.04,327626.0
2022-10-04 09:30:00,129.4,131.1,129.33,130.9,287328.0,129.4,131.1,129.33,130.9,287328.0
2022-10-04 09:35:00,130.88,131.37,130.57,130.72,185348.0,130.88,131.37,130.57,130.72,185348.0
2022-10-04 09:40:00,130.64,130.73,129.95,130.42,198536.0,130.64,130.73,129.95,130.42,198536.0
2022-10-04 09:45:00,130.37,130.9,130.28,130.8,106016.0,130.37,130.9,130.28,130.8,106016.0
2022-10-04 09:50:00,130.83,131.44,130.82,131.24,143584.0,130.83,131.44,130.82,131.24,143584.0
2022-10-04 09:55:00,131.25,131.64,131.2,131.55,102171.0,131.25,131.64,131.2,131.55,102171.0
2022-10-04 10:00:00,131.5,132.26,131.5,132.2,150203.0,131.5,132.26,131.5,132.2,150203.0
2022-10-04 10:05:00,132.22,132.4,131.73,131.95,126651.0,132.22,132.4,131.73,131.95,126651.0
2022-10-04 10:10:00,131.95,132.11,131.28,131.64,107731.0,131.95,132.11,131.28,131.64,107731.0
2022-10-04 10:15:00,131.72,131.82,130.86,131.2,152189.0,131.72,131.82,130.86,131.2,152189.0
2022-10-04 10:20:00,131.13,131.36,130.76,131.31,95209.0,131.13,131.36,130.76,131.31,95209.0
2022-10-04 10:25:00,131.29,131.33,130.57,130.87,117444.0,131.29,131.33,130.57,130.87,117444.0
2022-10-04 10:30:00,130.95,131.66,130.93,131.66,61873.0,130.95,131.66,130.93,131.66,61873.0
2022-10-04 10:35:00,131.57,132.09,131.44,132.05,80904.0,131.57,132.09,131.44,132.05,80904.0
2022-10-04 10:40:00,132.06,132.57,132.01,132.21,94571.0,132.06,132.57,132.01,132.21,94571.0
2022-10-04 10:45:00,132.19,132.35,131.93,131.97,57430.0,132.19,132.35,131.93,131.97,57430.0
2022-10-04 10:50:00,131.98,132.3,131.96,132.17,38931.0,131.98,132.3,131.96,132.17,38931.0
2022-10-04 10:55:00,132.2,132.58,132.06,132.48,68585.0,132.2,132.58,132.06,132.48,68585.0
2022-10-04 11:00:00,132.5,132.57,132.08,132.19,44680.0,132.5,132.57,132.08,132.19,44680.0
2022-10-04 11:05:00,132.17,132.36,131.88,132.11,50963.0,132.17,132.36,131.88,132.11,50963.0
2022-10-04 11:10:00,132.09,132.13,131.51,131.98,76806.0,132.09,132.13,131.51,131.98,76806.0
2022-10-04 11:15:00,132.02,132.46,131.97,132.45,57156.0,132.02,132.46,131.97,132.45,57156.0
2022-10-04 11:20:00,132.48,132.57,132.25,132.52,50957.0,132.48,132.57,132.25,132.52,50957.0
2022-10-04 11:25:00,132.56,132.65,132.41,132.65,33326.0,132.56,132.65,132.41,132.65,33326.0
2022-10-04 11:30:00,132.65,132.7,132.0,132.16,47003.0,132.65,132.7,132.0,132.16,47003.0
2022-10-04 11:35:00,132.16,132.49,132.09,132.46,44684.0,132.16,132.49,132.09,132.46,44684.0
2022-10-04 11:40:00,132.47,132.56,132.29,132.41,27312.0,132.47,132.56,132.29,132.41,27312.0
2022-10-04 11:45:00,132.41,132.64,132.38,132.44,42781.0,132.41,132.64,132.38,132.44,42781.0
2022-10-04 11:50:00,132.43,132.69,132.42,132.63,38087.0,132.43,132.69,132.42,132.63,38087.0
2022-10-04 11:55:00,132.6,132.99,132.55,132.99,51747.0,132.6,132.99,132.55,132.99,51747.0
2022-10-04 12:00:00,132.97,133.04,132.75,132.8,66777.0,132.97,133.04,132.75,132.8,66777.0
2022-10-04 12:05:00,132.8,132.86,132.4,132.41,47408.0,132.8,132.86,132.4,132.41,47408.0
2022-10-04 12:10:00,132.38,132.67,132.28,132.64,54030.0,132.38,132.67,132.28,132.64,54030.0
2022-10-04 12:15:00,132.65,132.69,132.41,132.44,33677.0,132.65,132.69,132.41,132.44,33677.0
2022-10-04 12:20:00,132.43,132.58,132.36,132.54,33914.0,132.43,132.58,132.36,132.54,33914.0
2022-10-04 12:25:00,132.57,132.9,132.55,132.79,41262.0,132.57,132.9,132.55,132.79,41262.0
2022-10-04 12:30:00,132.79,132.9,132.66,132.89,26938.0,132.79,132.9,132.66,132.89,26938.0
2022-10-04 12:35:00,132.91,133.06,132.71,132.99,54132.0,132.91,133.06,132.71,132.99,54132.0
2022-10-04 12:40:00,132.98,132.98,132.38,132.46,61021.0,132.98,132.98,132.38,132.46,61021.0
2022-10-04 12:45:00,132.47,132.52,132.07,132.18,51855.0,132.47,132.52,132.07,132.18,51855.0
2022-10-04 12:50:00,132.16,132.41,132.15,132.28,38795.0,132.16,132.41,132.15,132.28,38795.0
2022-10-04 12:55:00,132.3,132.39,132.09,132.31,56680.0,132.3,132.39,132.09,132.31,56680.0
2022-10-04 13:00:00,132.33,132.4,132.08,132.21,47268.0,132.33,132.4,132.08,132.21,47268.0
2022-10-04 13:05:00,132.27,132.3,131.77,131.81,37785.0,132.27,132.3,131.77,131.81,37785.0
2022-10-04 13:10:00,131.8,131.96,131.65,131.66,39024.0,131.8,131.96,131.65,131.66,39024.0
2022-10-04 13:15:00,131.64,131.7,131.28,131.29,36006.0,131.64,131.7,131.28,131.29,36006.0
2022-10-04 13:20:00,131.29,131.47,131.17,131.39,30487.0,131.29,131.47,131.17,131.39,30487.0
2022-10-04 13:25:00,131.42,131.84,131.42,131.84,45083.0,131.42,131.84,131.42,131.84,45083.0
2022-10-04 13:30:00,131.81,131.95,131.7,131.72,39829.0,131.81,131.95,131.7,131.72,39829.0
2022-10-04 13:35:00,131.69,131.79,131.59,131.72,32144.0,131.69,131.79,131.59,131.72,32144.0
2022-10-04 13:40:00,131.71,131.81,131.52,131.59,30676.0,131.71,131.81,131.52,131.59,30676.0
2022-10-04 13:45:00,131.61,131.96,131.58,131.93,50695.0,131.61,131.96,131.58,131.93,50695.0
2022-10-04 13:50:00,131.93,132.18,131.87,132.08,37183.0,131.93,132.18,131.87,132.08,37183.0
2022-10-04 13:55:00,132.08,132.23,131.97,132.03,36338.0,132.08,132.23,131.97,132.03,36338.0
2022-10-04 14:00:00,132.03,132.3,131.99,132.26,32845.0,132.03,132.3,131.99,132.26,32845.0
2022-10-04 14:05:00,132.28,132.45,132.16,132.28,26874.0,132.28,132.45,132.16,132.28,26874.0
2022-10-04 14:10:00,132.34,132.36,132.03,132.11,31313.0,132.34,132.36,132.03,132.11,31313.0
2022-10-04 14:15:00,132.09,132.17,131.9,131.91,44891.0,132.09,132.17,131.9,131.91,44891.0
2022-10-04 14:20:00,131.92,132.23,131.85,132.23,27970.0,131.92,132.23,131.85,132.23,27970.0
2022-10-04 14:25:00,132.21,132.22,131.87,131.87,31301.0,132.21,132.22,131.87,131.87,31301.0
2022-10-04 14:30:00,131.85,132.19,131.81,132.07,35602.0,131.85,132.19,131.81,132.07,35602.0
2022-10-04 14:35:00,132.02,132.07,131.88,131.9,23374.0,132.02,132.07,131.88,131.9,23374.0
2022-10-04 14:40:00,131.91,132.1,131.88,132.07,19041.0,131.91,132.1,131.88,132.07,19041.0
2022-10-04 14:45:00,132.06,132.41,132.0,132.37,30401.0,132.06,132.41,132.0,132.37,30401.0
2022-10-04 14:50:00,132.37,132.52,132.35,132.47,51382.0,132.37,132.52,132.35,132.47,51382.0
2022-10-04 14:55:00,132.43,132.54,132.37,132.45,50920.0,132.43,132.54,132.37,132.45,50920.0
2022-10-04 15:00:00,132.45,132.56,132.31,132.44,63258.0,132.45,132.56,132.31,132.44,63258.0
2022-10-04 15:05:00,132.44,132.5,132.22,132.22,39247.0,132.44,132.5,132.22,132.22,39247.0
2022-10-04 15:10:00,132.2,132.27,131.79,132.27,31584.0,132.2,132.27,131.79,132.27,31584.0
2022-10-04 15:15:00,132.22,132.5,132.2,132.38,41065.0,132.22,132.5,132.2,132.38,41065.0
2022-10-04 15:20:00,132.4,132.63,132.25,132.62,37368.0,132.4,132.63,132.25,132.62,37368.0
2022-10-04 15:25:00,132.62,132.86,132.55,132.81,46956.0,132.62,132.86,132.55,132.81,46956.0
2022-10-04 15:30:00,132.82,132.84,132.52,132.74,45461.0,132.82,132.84,132.52,132.74,45461.0
2022-10-04 15:35:00,132.79,133.24,132.7,133.08,106125.0,132.79,133.24,132.7,133.08,106125.0
2022-10-04 15:40:00,133.09,133.19,132.91,133.05,87245.0,133.09,133.19,132.91,133.05,87245.0
2022-10-04 15:45:00,133.07,133.21,132.96,133.17,95853.0,133.07,133.21,132.96,133.17,95853.0
2022-10-04 15:50:00,133.18,133.43,133.13,133.42,99621.0,133.18,133.43,133.13,133.42,99621.0
2022-10-04 15:55:00,133.42,133.57,133.14,133.53,222811.0,133.42,133.57,133.14,133.53,222811.0
2022-10-05 09:30:00,130.28,131.35,129.81,130.66,238335.0,130.28,131.35,129.81,130.66,238335.0
2022-10-05 09:35:00,130.51,131.95,130.51,130.88,95267.0,130.51,131.95,130.51,130.88,95267.0
2022-10-05 09:40:00,130.82,131.0,129.55,129.64,145775.0,130.82,131.0,129.55,129.64,145775.0
2022-10-05 09:45:00,129.59,130.47,129.55,129.91,130386.0,129.59,130.47,129.55,129.91,130386.0
2022-10-05 09:50:00,129.89,130.28,129.58,129.89,82751.0,129.89,130.28,129.58,129.89,82751.0
2022-10-05 09:55:00,129.97,130.37,129.78,130.22,60456.0,129.97,130.37,129.78,130.22,60456.0
2022-10-05 10:00:00,130.15,130.15,128.84,129.03,121769.0,130.15,130.15,128.84,129.03,121769.0
2022-10-05 10:05:00,129.03,129.15,128.56,128.76,78220.0,129.03,129.15,128.56,128.76,78220.0
2022-10-05 10:10:00,128.72,129.45,128.71,129.19,85691.0,128.72,129.45,128.71,129.19,85691.0
2022-10-05 10:15:00,129.15,129.35,128.84,128.91,65505.0,129.15,129.35,128.84,128.91,65505.0
2022-10-05 10:20:00,128.84,129.47,128.76,129.31,58189.0,128.84,129.47,128.76,129.31,58189.0
2022-10-05 10:25:00,129.22,129.39,128.93,128.97,68396.0,129.22,129.39,128.93,128.97,68396.0
2022-10-05 10:30:00,128.9,129.05,128.56,128.61,56201.0,128.9,129.05,128.56,128.61,56201.0
2022-10-05 10:35:00,128.61,128.9,128.57,128.8,37330.0,128.61,128.9,128.57,128.8,37330.0
2022-10-05 10:40:00,128.81,129.07,128.66,128.83,35294.0,128.81,129.07,128.66,128.83,35294.0
2022-10-05 10:45:00,128.84,128.9,128.47,128.5,36815.0,128.84,128.9,128.47,128.5,36815.0
2022-10-05 10:50:00,128.48,128.69,128.37,128.64,52040.0,128.48,128.69,128.37,128.64,52040.0
2022-10-05 10:55:00,128.66,128.71,128.26,128.49,32049.0,128.66,128.71,128.26,128.49,32049.0
2022-10-05 11:00:00,128.4,129.04,128.38,129.01,79248.0,128.4,129.04,128.38,129.01,79248.0
2022-10-05 11:05:00,128.99,129.23,128.82,129.17,42313.0,128.99,129.23,128.82,129.17,42313.0
2022-10-05 11:10:00,129.16,129.38,128.99,129.38,34632.0,129.16,129.38,128.99,129.38,34632.0
2022-10-05 11:15:00,129.35,129.68,129.28,129.68,78659.0,129.35,129.68,129.28,129.68,78659.0
2022-10-05 11:20:00,129.66,130.0,129.62,129.86,61857.0,129.66,130.0,129.62,129.86,61857.0
2022-10-05 11:25:00,129.88,130.01,129.81,129.86,36188.0,129.88,130.01,129.81,129.86,36188.0
2022-10-05 11:30:00,129.96,129.98,129.69,129.91,44632.0,129.96,129.98,129.69,129.91,44632.0
2022-10-05 11:35:00,129.89,130.32,129.89,130.3,38825.0,129.89,130.32,129.89,130.3,38825.0
2022-10-05 11:40:00,130.31,130.44,130.12,130.19,30518.0,130.31,130.44,130.12,130.19,30518.0
2022-10-05 11:45:00,130.22,130.27,129.96,129.99,23096.0,130.22,130.27,129.96,129.99,23096.0
2022-10-05 11:50:00,130.05,130.52,129.96,130.5,42969.0,130.05,130.52,129.96,130.5,42969.0
2022-10-05 11:55:00,130.49,130.61,130.39,130.53,30869.0,130.49,130.61,130.39,130.53,30869.0
2022-10-05 12:00:00,130.55,130.55,130.1,130.22,34320.0,130.55,130.55,130.1,130.22,34320.0
2022-10-05 12:05:00,130.27,130.96,130.24,130.9,45950.0,130.27,130.96,130.24,130.9,45950.0
2022-10-05 12:10:00,130.86,131.46,130.83,131.35,51070.0,130.86,131.46,130.83,131.35,51070.0
2022-10-05 12:15:00,131.35,131.6,131.27,131.43,49232.0,131.35,131.6,131.27,131.43,49232.0
2022-10-05 12:20:00,131.39,131.39,131.14,131.27,42301.0,131.39,131.39,131.14,131.27,42301.0
2022-10-05 12:25:00,131.26,131.34,131.02,131.22,27705.0,131.26,131.34,131.02,131.22,27705.0
2022-10-05 12:30:00,131.2,131.4,130.96,131.02,41964.0,131.2,131.4,130.96,131.02,41964.0
2022-10-05 12:35:00,131.03,131.34,130.98,131.27,27330.0,131.03,131.34,130.98,131.27,27330.0
2022-10-05 12:40:00,131.28,131.43,130.99,131.43,17452.0,131.28,131.43,130.99,131.43,17452.0
2022-10-05 12:45:00,131.42,132.01,131.34,132.0,42709.0,131.42,132.01,131.34,132.0,42709.0
2022-10-05 12:50:00,131.96,132.13,131.86,131.93,29620.0,131.96,132.13,131.86,131.93,29620.0
2022-10-05 12:55:00,131.93,132.06,131.76,131.85,39582.0,131.93,132.06,131.76,131.85,39582.0
2022-10-05 13:00:00,131.87,132.06,131.77,131.96,18320.0,131.87,132.06,131.77,131.96,18320.0
2022-10-05 13:05:00,131.97,132.43,131.92,132.27,40169.0,131.97,132.43,131.92,132.27,40169.0
2022-10-05 13:10:00,132.32,132.59,132.32,132.57,32582.0,132.32,132.59,132.32,132.57,32582.0
2022-10-05 13:15:00,132.6,132.88,132.45,132.87,38937.0,132.6,132.88,132.45,132.87,38937.0
2022-10-05 13:20:00,132.89,133.19,132.84,132.93,50359.0,132.89,133.19,132.84,132.93,50359.0
2022-10-05 13:25:00,132.88,132.93,132.58,132.64,57655.0,132.88,132.93,132.58,132.64,57655.0
2022-10-05 13:30:00,132.65,132.71,132.42,132.46,34455.0,132.65,132.71,132.42,132.46,34455.0
2022-10-05 13:35:00,132.43,132.56,132.3,132.55,42755.0,132.43,132.56,132.3,132.55,42755.0
2022-10-05 13:40:00,132.51,132.53,132.18,132.28,50283.0,132.51,132.53,132.18,132.28,50283.0
2022-10-05 13:45:00,132.31,132.62,132.24,132.51,35854.0,132.31,132.62,132.24,132.51,35854.0
2022-10-05 13:50:00,132.5,132.51,132.23,132.31,41333.0,132.5,132.51,132.23,132.31,41333.0
2022-10-05 13:55:00,132.31,132.39,131.95,131.97,21334.0,132.31,132.39,131.95,131.97,21334.0
2022-10-05 14:00:00,131.96,132.28,131.88,132.14,19131.0,131.96,132.28,131.88,132.14,19131.0
2022-10-05 14:05:00,132.18,132.28,132.01,132.02,17367.0,132.18,132.28,132.01,132.02,17367.0
2022-10-05 14:10:00,132.0,132.28,132.0,132.14,19619.0,132.0,132.28,132.0,132.14,19619.0
2022-10-05 14:15:00,132.12,132.4,132.03,132.31,21206.0,132.12,132.4,132.03,132.31,21206.0
2022-10-05 14:20:00,132.3,132.38,132.15,132.32,10605.0,132.3,132.38,132.15,132.32,10605.0
2022-10-05 14:25:00,132.33,132.37,132.05,132.24,14602.0,132.33,132.37,132.05,132.24,14602.0
2022-10-05 14:30:00,132.29,132.33,132.03,132.08,13139.0,132.29,132.33,132.03,132.08,13139.0
2022-10-05 14:35:00,132.08,132.42,132.08,132.33,17385.0,132.08,132.42,132.08,132.33,17385.0
2022-10-05 14:40:00,132.37,132.5,132.29,132.44,19144.0,132.37,132.5,132.29,132.44,19144.0
2022-10-05 14:45:00,132.43,132.74,132.37,132.67,42585.0,132.43,132.74,132.37,132.67,42585.0
2022-10-05 14:50:00,132.66,132.85,132.58,132.68,39082.0,132.66,132.85,132.58,132.68,39082.0
2022-10-05 14:55:00,132.68,132.82,132.6,132.75,21962.0,132.68,132.82,132.6,132.75,21962.0
2022-10-05 15:00:00,132.79,133.2,132.79,133.07,68473.0,132.79,133.2,132.79,133.07,68473.0
2022-10-05 15:05:00,133.06,133.13,132.82,132.98,26176.0,133.06,133.13,132.82,132.98,26176.0
2022-10-05 15:10:00,132.96,133.33,132.9,133.33,40167.0,132.96,133.33,132.9,133.33,40167.0
2022-10-05 15:15:00,133.38,133.55,133.29,133.44,32816.0,133.38,133.55,133.29,133.44,32816.0
2022-10-05 15:20:00,133.44,133.47,133.24,133.4,31411.0,133.44,133.47,133.24,133.4,31411.0
2022-10-05 15:25:00,133.43,133.43,133.09,133.13,35390.0,133.43,133.43,133.09,133.13,35390.0
2022-10-05 15:30:00,133.13,133.41,133.11,133.29,43219.0,133.13,133.41,133.11,133.29,43219.0
2022-10-05 15:35:00,133.27,133.38,133.06,133.16,37080.0,133.27,133.38,133.06,133.16,37080.0
2022-10-05 15:40:00,133.11,133.2,132.96,133.17,47565.0,133.11,133.2,132.96,133.17,47565.0
2022-10-05 15:45:00,133.12,133.31,133.02,133.03,45607.0,133.12,133.31,133.02,133.03,45607.0
2022-10-05 15:50:00,133.02,133.02,132.33,132.43,111987.0,133.02,133.02,132.33,132.43,111987.0
2022-10-05 15:55:00,132.31,132.43,131.85,132.17,276649.0,132.31,132.43,131.85,132.17,276649.0
2022-10-06 09:30:00,131.13,132.38,130.6,132.25,167991.0,131.13,132.38,130.6,132.25,167991.0
2022-10-06 09:35:00,132.12,132.73,131.91,132.7,71600.0,132.12,132.73,131.91,132.7,71600.0
2022-10-06 09:40:00,132.62,133.31,132.58,133.04,72231.0,132.62,133.31,132.58,133.04,72231.0
2022-10-06 09:45:00,132.98,133.04,132.15,132.22,56300.0,132.98,133.04,132.15,132.22,56300.0
2022-10-06 09:50:00,132.21,132.88,132.19,132.71,69406.0,132.21,132.88,132.19,132.71,69406.0
2022-10-06 09:55:00,132.64,132.64,131.66,131.74,64223.0,132.64,132.64,131.66,131.74,64223.0
2022-10-06 10:00:00,131.69,131.76,130.74,131.0,109139.0,131.69,131.76,130.74,131.0,109139.0
2022-10-06 10:05:00,130.95,130.98,130.51,130.62,61051.0,130.95,130.98,130.51,130.62,61051.0
2022-10-06 10:10:00,130.62,130.71,130.1,130.2,72231.0,130.62,130.71,130.1,130.2,72231.0
2022-10-06 10:15:00,130.31,130.66,130.2,130.43,45413.0,130.31,130.66,130.2,130.43,45413.0
2022-10-06 10:20:00,130.51,130.68,130.1,130.52,46122.0,130.51,130.68,130.1,130.52,46122.0
2022-10-06 10:25:00,130.48,130.63,129.77,129.9,65388.0,130.48,130.63,129.77,129.9,65388.0
2022-10-06 10:30:00,129.86,130.38,129.74,130.0,48520.0,129.86,130.38,129.74,130.0,48520.0
2022-10-06 10:35:00,130.04,130.55,129.92,130.45,40550.0,130.04,130.55,129.92,130.45,40550.0
2022-10-06 10:40:00,130.42,130.99,130.42,130.79,31276.0,130.42,130.99,130.42,130.79,31276.0
2022-10-06 10:45:00,130.82,131.35,130.57,131.31,57418.0,130.82,131.35,130.57,131.31,57418.0
2022-10-06 10:50:00,131.29,131.36,131.02,131.29,42002.0,131.29,131.36,131.02,131.29,42002.0
2022-10-06 10:55:00,131.3,131.74,131.14,131.61,54295.0,131.3,131.74,131.14,131.61,54295.0
2022-10-06 11:00:00,131.64,131.85,130.9,130.97,63247.0,131.64,131.85,130.9,130.97,63247.0
2022-10-06 11:05:00,130.97,131.49,130.97,131.3,37935.0,130.97,131.49,130.97,131.3,37935.0
2022-10-06 11:10:00,131.34,131.35,130.82,130.85,28717.0,131.34,131.35,130.82,130.85,28717.0
2022-10-06 11:15:00,130.86,131.94,130.79,131.88,55142.0,130.86,131.94,130.79,131.88,55142.0
2022-10-06 11:20:00,131.88,132.29,131.68,132.24,71502.0,131.88,132.29,131.68,132.24,71502.0
2022-10-06 11:25:00,132.15,132.23,131.82,131.94,38540.0,132.15,132.23,131.82,131.94,38540.0
2022-10-06 11:30:00,131.99,131.99,131.37,131.51,28530.0,131.99,131.99,131.37,131.51,28530.0
2022-10-06 11:35:00,131.5,131.82,131.3,131.37,31820.0,131.5,131.82,131.3,131.37,31820.0
2022-10-06 11:40:00,131.34,131.59,131.27,131.43,25230.0,131.34,131.59,131.27,131.43,25230.0
2022-10-06 11:45:00,131.45,131.72,131.37,131.66,27408.0,131.45,131.72,131.37,131.66,27408.0
2022-10-06 11:50:00,131.58,131.85,131.49,131.6,33410.0,131.58,131.85,131.49,131.6,33410.0
2022-10-06 11:55:00,131.63,131.63,130.75,130.91,34609.0,131.63,131.63,130.75,130.91,34609.0
2022-10-06 12:00:00,130.83,131.03,130.74,130.82,17292.0,130.83,131.03,130.74,130.82,17292.0
2022-10-06 12:05:00,130.73,130.84,130.7,130.76,19880.0,130.73,130.84,130.7,130.76,19880.0
2022-10-06 12:10:00,130.84,130.91,130.61,130.66,12290.0,130.84,130.91,130.61,130.66,12290.0
2022-10-06 12:15:00,130.66,130.92,130.55,130.87,12766.0,130.66,130.92,130.55,130.87,12766.0
2022-10-06 12:20:00,130.97,131.19,130.84,131.19,13167.0,130.97,131.19,130.84,131.19,13167.0
2022-10-06 12:25:00,131.2,131.75,131.19,131.75,25671.0,131.2,131.75,131.19,131.75,25671.0
2022-10-06 12:30:00,131.75,131.83,131.44,131.6,19249.0,131.75,131.83,131.44,131.6,19249.0
2022-10-06 12:35:00,131.6,131.77,131.52,131.71,21641.0,131.6,131.77,131.52,131.71,21641.0
2022-10-06 12:40:00,131.62,132.0,131.57,131.93,22725.0,131.62,132.0,131.57,131.93,22725.0
2022-10-06 12:45:00,131.96,132.47,131.88,132.32,32434.0,131.96,132.47,131.88,132.32,32434.0
2022-10-06 12:50:00,132.34,132.35,131.89,131.94,24380.0,132.34,132.35,131.89,131.94,24380.0
2022-10-06 12:55:00,132.0,132.04,131.8,131.82,17184.0,132.0,132.04,131.8,131.82,17184.0
2022-10-06 13:00:00,131.82,131.97,131.69,131.8,22236.0,131.82,131.97,131.69,131.8,22236.0
2022-10-06 13:05:00,131.83,131.89,131.6,131.63,22002.0,131.83,131.89,131.6,131.63,22002.0
2022-10-06 13:10:00,131.63,132.22,131.58,132.21,32856.0,131.63,132.22,131.58,132.21,32856.0
2022-10-06 13:15:00,132.21,132.3,132.07,132.13,18302.0,132.21,132.3,132.07,132.13,18302.0
2022-10-06 13:20:00,132.15,132.4,132.12,132.25,26153.0,132.15,132.4,132.12,132.25,26153.0
2022-10-06 13:25:00,132.19,132.4,132.06,132.4,15540.0,132.19,132.4,132.06,132.4,15540.0
2022-10-06 13:30:00,132.42,132.44,131.84,131.95,25589.0,132.42,132.44,131.84,131.95,25589.0
2022-10-06 13:35:00,131.99,131.99,131.77,131.85,15841.0,131.99,131.99,131.77,131.85,15841.0
2022-10-06 13:40:00,131.87,132.18,131.87,132.18,18740.0,131.87,132.18,131.87,132.18,18740.0
2022-10-06 13:45:00,132.17,132.23,132.1,132.22,18678.0,132.17,132.23,132.1,132.22,18678.0
2022-10-06 13:50:00,132.17,132.25,131.99,132.07,18481.0,132.17,132.25,131.99,132.07,18481.0
2022-10-06 13:55:00,132.11,132.28,132.07,132.13,14093.0,132.11,132.28,132.07,132.13,14093.0
2022-10-06 14:00:00,132.15,132.15,131.75,131.8,33849.0,132.15,132.15,131.75,131.8,33849.0
2022-10-06 14:05:00,131.81,131.82,131.65,131.71,12096.0,131.81,131.82,131.65,131.71,12096.0
2022-10-06 14:10:00,131.72,131.85,131.59,131.77,17135.0,131.72,131.85,131.59,131.77,17135.0
2022-10-06 14:15:00,131.75,131.76,131.57,131.67,11432.0,131.75,131.76,131.57,131.67,11432.0
2022-10-06 14:20:00,131.67,131.9,131.64,131.85,14091.0,131.67,131.9,131.64,131.85,14091.0
2022-10-06 14:25:00,131.82,131.93,131.77,131.79,17095.0,131.82,131.93,131.77,131.79,17095.0
2022-10-06 14:30:00,131.81,132.27,131.8,131.97,40512.0,131.81,132.27,131.8,131.97,40512.0
2022-10-06 14:35:00,132.04,132.26,132.03,132.11,16263.0,132.04,132.26,132.03,132.11,16263.0
2022-10-06 14:40:00,132.05,132.23,132.05,132.06,19922.0,132.05,132.23,132.05,132.06,19922.0
2022-10-06 14:45:00,132.03,132.08,131.78,131.81,32308.0,132.03,132.08,131.78,131.81,32308.0
2022-10-06 14:50:00,131.8,132.03,131.59,132.02,48890.0,131.8,132.03,131.59,132.02,48890.0
2022-10-06 14:55:00,132.01,132.21,132.0,132.11,37740.0,132.01,132.21,132.0,132.11,37740.0
2022-10-06 15:00:00,132.1,132.23,131.96,132.19,25368.0,132.1,132.23,131.96,132.19,25368.0
2022-10-06 15:05:00,132.12,132.14,131.87,131.95,26749.0,132.12,132.14,131.87,131.95,26749.0
2022-10-06 15:10:00,131.95,132.05,131.67,132.04,38216.0,131.95,132.05,131.67,132.04,38216.0
2022-10-06 15:15:00,132.03,132.22,131.91,132.07,22102.0,132.03,132.22,131.91,132.07,22102.0
2022-10-06 15:20:00,132.06,132.59,132.01,132.44,61457.0,132.06,132.59,132.01,132.44,61457.0
2022-10-06 15:25:00,132.45,132.71,132.45,132.68,36689.0,132.45,132.71,132.45,132.68,36689.0
2022-10-06 15:30:00,132.7,132.71,132.38,132.5,25619.0,132.7,132.71,132.38,132.5,25619.0
2022-10-06 15:35:00,132.47,132.6,132.4,132.45,22582.0,132.47,132.6,132.4,132.45,22582.0
2022-10-06 15:40:00,132.43,132.5,132.27,132.39,35076.0,132.43,132.5,132.27,132.39,35076.0
2022-10-06 15:45:00,132.37,132.81,132.28,132.61,66042.0,132.37,132.81,132.28,132.61,66042.0
2022-10-06 15:50:00,132.58,132.66,132.17,132.31,72588.0,132.58,132.66,132.17,132.31,72588.0
2022-10-06 15:55:00,132.32,132.52,132.0,132.2,183963.0,132.32,132.52,132.0,132.2,183963.0
2022-10-07 09:30:00,130.36,130.61,129.34,129.97,107789.0,130.36,130.61,129.34,129.97,107789.0
2022-10-07 09:35:00,129.99,130.14,129.55,129.82,75150.0,129.99,130.14,129.55,129.82,75150.0
2022-10-07 09:40:00,129.78,130.3,129.39,129.49,95835.0,129.78,130.3,129.39,129.49,95835.0
2022-10-07 09:45:00,129.43,129.76,129.1,129.14,88159.0,129.43,129.76,129.1,129.14,88159.0
2022-10-07 09:50:00,129.12,129.21,128.75,128.82,87657.0,129.12,129.21,128.75,128.82,87657.0
2022-10-07 09:55:00,128.85,128.95,128.26,128.26,63545.0,128.85,128.95,128.26,128.26,63545.0
2022-10-07 10:00:00,128.25,128.56,128.02,128.37,100250.0,128.25,128.56,128.02,128.37,100250.0
2022-10-07 10:05:00,128.4,128.6,128.27,128.43,72970.0,128.4,128.6,128.27,128.43,72970.0
2022-10-07 10:10:00,128.4,128.52,128.3,128.38,93905.0,128.4,128.52,128.3,128.38,93905.0
2022-10-07 10:15:00,128.33,129.13,128.17,129.09,97610.0,128.33,129.13,128.17,129.09,97610.0
2022-10-07 10:20:00,129.12,129.76,129.04,129.47,115298.0,129.12,129.76,129.04,129.47,115298.0
2022-10-07 10:25:00,129.47,129.8,129.23,129.25,64169.0,129.47,129.8,129.23,129.25,64169.0
2022-10-07 10:30:00,129.26,129.59,129.24,129.28,40598.0,129.26,129.59,129.24,129.28,40598.0
2022-10-07 10:35:00,129.27,129.27,128.8,128.97,58655.0,129.27,129.27,128.8,128.97,58655.0
2022-10-07 10:40:00,128.95,129.63,128.95,129.56,46769.0,128.95,129.63,128.95,129.56,46769.0
2022-10-07 10:45:00,129.61,129.97,129.57,129.86,43315.0,129.61,129.97,129.57,129.86,43315.0
2022-10-07 10:50:00,129.83,130.06,129.4,130.05,41602.0,129.83,130.06,129.4,130.05,41602.0
2022-10-07 10:55:00,130.0,130.2,129.8,129.93,30526.0,130.0,130.2,129.8,129.93,30526.0
2022-10-07 11:00:00,129.91,130.28,129.89,130.11,32424.0,129.91,130.28,129.89,130.11,32424.0
2022-10-07 11:05:00,130.07,130.14,129.61,129.68,25293.0,130.07,130.14,129.61,129.68,25293.0
2022-10-07 11:10:00,129.64,129.77,129.34,129.48,36719.0,129.64,129.77,129.34,129.48,36719.0
2022-10-07 11:15:00,129.48,129.57,129.1,129.1,33891.0,129.48,129.57,129.1,129.1,33891.0
2022-10-07 11:20:00,129.15,129.46,129.07,129.36,36192.0,129.15,129.46,129.07,129.36,36192.0
2022-10-07 11:25:00,129.4,129.48,129.31,129.37,23894.0,129.4,129.48,129.31,129.37,23894.0
2022-10-07 11:30:00,129.37,129.48,129.03,129.13,28462.0,129.37,129.48,129.03,129.13,28462.0
2022-10-07 11:35:00,129.11,129.5,129.11,129.49,26723.0,129.11,129.5,129.11,129.49,26723.0
2022-10-07 11:40:00,129.44,129.51,129.07,129.26,26459.0,129.44,129.51,129.07,129.26,26459.0
2022-10-07 11:45:00,129.22,129.25,128.95,128.96,21283.0,129.22,129.25,128.95,128.96,21283.0
2022-10-07 11:50:00,128.93,129.37,128.87,129.22,36082.0,128.93,129.37,128.87,129.22,36082.0
2022-10-07 11:55:00,129.19,129.29,129.09,129.19,31184.0,129.19,129.29,129.09,129.19,31184.0
2022-10-07 12:00:00,129.16,129.31,128.97,129.26,32221.0,129.16,129.31,128.97,129.26,32221.0
2022-10-07 12:05:00,129.29,129.35,129.06,129.2,34704.0,129.29,129.35,129.06,129.2,34704.0
2022-10-07 12:10:00,129.16,129.67,129.15,129.47,68611.0,129.16,129.67,129.15,129.47,68611.0
2022-10-07 12:15:00,129.48,129.6,129.42,129.53,45540.0,129.48,129.6,129.42,129.53,45540.0
2022-10-07 12:20:00,129.52,129.54,128.87,128.91,22669.0,129.52,129.54,128.87,128.91,22669.0
2022-10-07 12:25:00,128.94,128.97,128.69,128.71,20655.0,128.94,128.97,128.69,128.71,20655.0
2022-10-07 12:30:00,128.73,128.73,128.3,128.54,59691.0,128.73,128.73,128.3,128.54,59691.0
2022-10-07 12:35:00,128.49,128.75,128.48,128.69,17605.0,128.49,128.75,128.48,128.69,17605.0
2022-10-07 12:40:00,128.71,128.71,128.46,128.55,15107.0,128.71,128.71,128.46,128.55,15107.0
2022-10-07 12:45:00,128.57,128.57,128.37,128.44,15706.0,128.57,128.57,128.37,128.44,15706.0
2022-10-07 12:50:00,128.42,128.61,128.32,128.51,17570.0,128.42,128.61,128.32,128.51,17570.0
2022-10-07 12:55:00,128.59,128.78,128.58,128.67,15430.0,128.59,128.78,128.58,128.67,15430.0
2022-10-07 13:00:00,128.65,128.65,128.31,128.5,19692.0,128.65,128.65,128.31,128.5,19692.0
2022-10-07 13:05:00,128.51,128.55,128.15,128.2,19373.0,128.51,128.55,128.15,128.2,19373.0
2022-10-07 13:10:00,128.19,128.51,128.16,128.48,39720.0,128.19,128.51,128.16,128.48,39720.0
2022-10-07 13:15:00,128.47,128.73,128.37,128.72,24023.0,128.47,128.73,128.37,128.72,24023.0
2022-10-07 13:20:00,128.73,128.74,128.57,128.66,37446.0,128.73,128.74,128.57,128.66,37446.0
2022-10-07 13:25:00,128.65,128.93,128.65,128.77,29170.0,128.65,128.93,128.65,128.77,29170.0
2022-10-07 13:30:00,128.73,128.85,128.59,128.73,19206.0,128.73,128.85,128.59,128.73,19206.0
2022-10-07 13:35:00,128.72,128.85,128.72,128.8,14688.0,128.72,128.85,128.72,128.8,14688.0
2022-10-07 13:40:00,128.81,129.07,128.81,128.98,22239.0,128.81,129.07,128.81,128.98,22239.0
2022-10-07 13:45:00,128.97,129.05,128.88,128.89,14433.0,128.97,129.05,128.88,128.89,14433.0
2022-10-07 13:50:00,128.89,129.1,128.8,128.83,21741.0,128.89,129.1,128.8,128.83,21741.0
2022-10-07 13:55:00,128.88,128.94,128.64,128.77,26263.0,128.88,128.94,128.64,128.77,26263.0
2022-10-07 14:00:00,128.74,128.98,128.64,128.88,26207.0,128.74,128.98,128.64,128.88,26207.0
2022-10-07 14:05:00,128.86,129.08,128.79,128.91,43392.0,128.86,129.08,128.79,128.91,43392.0
2022-10-07 14:10:00,128.88,129.06,128.69,129.0,20523.0,128.88,129.06,128.69,129.0,20523.0
2022-10-07 14:15:00,129.05,129.2,128.98,128.98,39836.0,129.05,129.2,128.98,128.98,39836.0
2022-10-07 14:20:00,128.95,129.07,128.83,128.88,29647.0,128.95,129.07,128.83,128.88,29647.0
2022-10-07 14:25:00,128.91,129.01,128.8,128.81,25139.0,128.91,129.01,128.8,128.81,25139.0
2022-10-07 14:30:00,128.8,128.85,128.67,128.82,26849.0,128.8,128.85,128.67,128.82,26849.0
2022-10-07 14:35:00,128.83,129.02,128.82,128.98,26105.0,128.83,129.02,128.82,128.98,26105.0
2022-10-07 14:40:00,128.94,129.08,128.85,128.87,20700.0,128.94,129.08,128.85,128.87,20700.0
2022-10-07 14:45:00,128.87,129.01,128.8,129.0,40897.0,128.87,129.01,128.8,129.0,40897.0
2022-10-07 14:50:00,129.04,129.18,128.98,129.1,23721.0,129.04,129.18,128.98,129.1,23721.0
2022-10-07 14:55:00,129.13,129.25,129.05,129.11,20126.0,129.13,129.25,129.05,129.11,20126.0
2022-10-07 15:00:00,129.18,129.47,129.16,129.47,26675.0,129.18,129.47,129.16,129.47,26675.0
2022-10-07 15:05:00,129.47,129.47,129.13,129.22,31547.0,129.47,129.47,129.13,129.22,31547.0
2022-10-07 15:10:00,129.23,129.35,128.99,128.99,21062.0,129.23,129.35,128.99,128.99,21062.0
2022-10-07 15:15:00,129.02,129.09,128.89,128.95,53924.0,129.02,129.09,128.89,128.95,53924.0
2022-10-07 15:20:00,128.96,129.07,128.9,129.04,31109.0,128.96,129.07,128.9,129.04,31109.0
2022-10-07 15:25:00,129.06,129.07,128.8,128.95,34106.0,129.06,129.07,128.8,128.95,34106.0
2022-10-07 15:30:00,128.94,128.97,128.73,128.75,45190.0,128.94,128.97,128.73,128.75,45190.0
2022-10-07 15:35:00,128.74,129.34,128.69,129.32,54984.0,128.74,129.34,128.69,129.32,54984.0
2022-10-07 15:40:00,129.3,129.57,129.18,129.46,56198.0,129.3,129.57,129.18,129.46,56198.0
2022-10-07 15:45:00,129.43,129.62,129.24,129.38,81027.0,129.43,129.62,129.24,129.38,81027.0
2022-10-07 15:50:00,129.35,129.78,129.3,129.36,151098.0,129.35,129.78,129.3,129.36,151098.0
2022-10-07 15:55:00,129.34,129.86,129.22,129.81,249963.0,129.34,129.86,129.22,129.81,249963.0
2022-10-10 09:30:00,131.42,133.11,131.31,133.0,250526.0,131.42,133.11,131.31,133.0,250526.0
2022-10-10 09:35:00,132.98,134.12,132.63,133.78,202191.0,132.98,134.12,132.63,133.78,202191.0
2022-10-10 09:40:00,133.78,135.3,133.69,134.99,225504.0,133.78,135.3,133.69,134.99,225504.0
2022-10-10 09:45:00,135.07,135.48,134.61,135.2,169061.0,135.07,135.48,134.61,135.2,169061.0
2022-10-10 09:50:00,135.19,135.74,134.05,134.07,155558.0,135.19,135.74,134.05,134.07,155558.0
2022-10-10 09:55:00,134.07,134.46,133.52,133.6,124633.0,134.07,134.46,133.52,133.6,124633.0
2022-10-10 10:00:00,133.63,134.08,133.35,133.72,132534.0,133.63,134.08,133.35,133.72,132534.0
2022-10-10 10:05:00,133.75,134.29,133.59,133.72,91191.0,133.75,134.29,133.59,133.72,91191.0
2022-10-10 10:10:00,133.72,134.06,133.6,133.6,71718.0,133.72,134.06,133.6,133.6,71718.0
2022-10-10 10:15:00,133.57,134.01,133.46,133.65,63381.0,133.57,134.01,133.46,133.65,63381.0
2022-10-10 10:20:00,133.62,133.74,133.34,133.38,80980.0,133.62,133.74,133.34,133.38,80980.0
2022-10-10 10:25:00,133.37,133.75,132.87,133.42,76820.0,133.37,133.75,132.87,133.42,76820.0
2022-10-10 10:30:00,133.41,133.63,132.54,132.59,84303.0,133.41,133.63,132.54,132.59,84303.0
2022-10-10 10:35:00,132.6,132.72,131.66,131.69,103222.0,132.6,132.72,131.66,131.69,103222.0
2022-10-10 10:40:00,131.68,131.83,131.41,131.62,63096.0,131.68,131.83,131.41,131.62,63096.0
2022-10-10 10:45:00,131.59,132.0,131.58,131.76,71623.0,131.59,132.0,131.58,131.76,71623.0
2022-10-10 10:50:00,131.68,131.9,131.46,131.61,46010.0,131.68,131.9,131.46,131.61,46010.0
2022-10-10 10:55:00,131.58,131.86,131.36,131.81,44481.0,131.58,131.86,131.36,131.81,44481.0
2022-10-10 11:00:00,131.81,131.81,131.1,131.11,85625.0,131.81,131.81,131.1,131.11,85625.0
2022-10-10 11:05:00,131.12,131.91,131.12,131.87,60377.0,131.12,131.91,131.12,131.87,60377.0
2022-10-10 11:10:00,131.9,132.27,131.87,132.22,41885.0,131.9,132.27,131.87,132.22,41885.0
2022-10-10 11:15:00,132.29,132.38,131.98,132.23,53351.0,132.29,132.38,131.98,132.23,53351.0
2022-10-10 11:20:00,132.21,132.9,132.19,132.75,80986.0,132.21,132.9,132.19,132.75,80986.0
2022-10-10 11:25:00,132.74,132.74,132.33,132.41,42998.0,132.74,132.74,132.33,132.41,42998.0
2022-10-10 11:30:00,132.43,132.43,131.67,132.03,55081.0,132.43,132.43,131.67,132.03,55081.0
2022-10-10 11:35:00,132.0,132.14,131.88,132.02,32411.0,132.0,132.14,131.88,132.02,32411.0
2022-10-10 11:40:00,131.99,132.27,131.78,132.27,36744.0,131.99,132.27,131.78,132.27,36744.0
2022-10-10 11:45:00,132.25,132.43,132.12,132.4,38857.0,132.25,132.43,132.12,132.4,38857.0
2022-10-10 11:50:00,132.41,132.79,132.37,132.61,40559.0,132.41,132.79,132.37,132.61,40559.0
2022-10-10 11:55:00,132.6,132.72,132.31,132.49,60201.0,132.6,132.72,132.31,132.49,60201.0
2022-10-10 12:00:00,132.47,132.76,132.4,132.76,50602.0,132.47,132.76,132.4,132.76,50602.0
2022-10-10 12:05:00,132.75,132.79,132.29,132.44,41128.0,132.75,132.79,132.29,132.44,41128.0
2022-10-10 12:10:00,132.42,132.42,132.09,132.16,29575.0,132.42,132.42,132.09,132.16,29575.0
2022-10-10 12:15:00,132.23,132.37,132.21,132.28,50728.0,132.23,132.37,132.21,132.28,50728.0
2022-10-10 12:20:00,132.23,132.28,131.78,131.91,59130.0,132.23,132.28,131.78,131.91,59130.0
2022-10-10 12:25:00,131.88,131.95,131.58,131.68,38437.0,131.88,131.95,131.58,131.68,38437.0
2022-10-10 12:30:00,131.67,131.83,131.37,131.46,51598.0,131.67,131.83,131.37,131.46,51598.0
2022-10-10 12:35:00,131.46,131.51,131.32,131.48,20228.0,131.46,131.51,131.32,131.48,20228.0
2022-10-10 12:40:00,131.48,131.6,131.4,131.46,24295.0,131.48,131.6,131.4,131.46,24295.0
2022-10-10 12:45:00,131.47,131.58,131.17,131.26,25194.0,131.47,131.58,131.17,131.26,25194.0
2022-10-10 12:50:00,131.19,131.2,130.71,130.86,67117.0,131.19,131.2,130.71,130.86,67117.0
2022-10-10 12:55:00,130.84,131.06,130.71,130.75,49739.0,130.84,131.06,130.71,130.75,49739.0
2022-10-10 13:00:00,130.76,130.76,130.4,130.53,32990.0,130.76,130.76,130.4,130.53,32990.0
2022-10-10 13:05:00,130.53,130.66,130.4,130.49,32224.0,130.53,130.66,130.4,130.49,32224.0
2022-10-10 13:10:00,130.49,130.91,130.2,130.87,71000.0,130.49,130.91,130.2,130.87,71000.0
2022-10-10 13:15:00,130.84,131.02,130.72,130.92,45596.0,130.84,131.02,130.72,130.92,45596.0
2022-10-10 13:20:00,130.94,131.17,130.94,131.0,31314.0,130.94,131.17,130.94,131.0,31314.0
2022-10-10 13:25:00,130.99,131.13,130.91,130.98,29750.0,130.99,131.13,130.91,130.98,29750.0
2022-10-10 13:30:00,130.98,131.34,130.95,131.2,23326.0,130.98,131.34,130.95,131.2,23326.0
2022-10-10 13:35:00,131.27,131.52,131.22,131.52,41577.0,131.27,131.52,131.22,131.52,41577.0
2022-10-10 13:40:00,131.5,131.5,131.27,131.27,18254.0,131.5,131.5,131.27,131.27,18254.0
2022-10-10 13:45:00,131.26,132.29,131.24,132.17,52111.0,131.26,132.29,131.24,132.17,52111.0
2022-10-10 13:50:00,132.18,132.59,132.07,132.55,41990.0,132.18,132.59,132.07,132.55,41990.0
2022-10-10 13:55:00,132.55,132.63,132.17,132.25,26160.0,132.55,132.63,132.17,132.25,26160.0
2022-10-10 14:00:00,132.26,132.3,131.92,132.05,28411.0,132.26,132.3,131.92,132.05,28411.0
2022-10-10 14:05:00,132.03,132.04,131.76,131.8,25226.0,132.03,132.04,131.76,131.8,25226.0
2022-10-10 14:10:00,131.76,131.82,131.55,131.62,30259.0,131.76,131.82,131.55,131.62,30259.0
2022-10-10 14:15:00,131.62,131.62,131.47,131.52,20921.0,131.62,131.62,131.47,131.52,20921.0
2022-10-10 14:20:00,131.53,131.72,131.2,131.33,24380.0,131.53,131.72,131.2,131.33,24380.0
2022-10-10 14:25:00,131.36,131.56,131.34,131.5,9160.0,131.36,131.56,131.34,131.5,9160.0
2022-10-10 14:30:00,131.5,131.99,131.43,131.87,36609.0,131.5,131.99,131.43,131.87,36609.0
2022-10-10 14:35:00,131.83,132.1,131.81,132.1,22777.0,131.83,132.1,131.81,132.1,22777.0
2022-10-10 14:40:00,132.1,132.12,131.88,131.98,38227.0,132.1,132.12,131.88,131.98,38227.0
2022-10-10 14:45:00,132.01,132.12,131.86,131.95,22637.0,132.01,132.12,131.86,131.95,22637.0
2022-10-10 14:50:00,131.97,132.26,131.96,132.2,33802.0,131.97,132.26,131.96,132.2,33802.0
2022-10-10 14:55:00,132.24,132.24,131.88,132.0,34397.0,132.24,132.24,131.88,132.0,34397.0
2022-10-10 15:00:00,132.02,132.21,131.71,131.84,27039.0,132.02,132.21,131.71,131.84,27039.0
2022-10-10 15:05:00,131.82,132.09,131.76,132.07,37760.0,131.82,132.09,131.76,132.07,37760.0
2022-10-10 15:10:00,132.06,132.38,131.94,132.37,43846.0,132.06,132.38,131.94,132.37,43846.0
2022-10-10 15:15:00,132.36,132.68,132.3,132.58,44348.0,132.36,132.68,132.3,132.58,44348.0
2022-10-10 15:20:00,132.6,132.63,132.32,132.44,38255.0,132.6,132.63,132.32,132.44,38255.0
2022-10-10 15:25:00,132.42,132.42,131.85,131.88,35182.0,132.42,132.42,131.85,131.88,35182.0
2022-10-10 15:30:00,131.9,132.22,131.78,132.12,49685.0,131.9,132.22,131.78,132.12,49685.0
2022-10-10 15:35:00,132.13,132.68,132.1,132.56,52287.0,132.13,132.68,132.1,132.56,52287.0
2022-10-10 15:40:00,132.57,132.61,132.16,132.25,61928.0,132.57,132.61,132.16,132.25,61928.0
2022-10-10 15:45:00,132.25,132.74,132.19,132.47,83576.0,132.25,132.74,132.19,132.47,83576.0
2022-10-10 15:50:00,132.48,132.75,132.2,132.45,120272.0,132.48,132.75,132.2,132.45,120272.0
2022-10-10 15:55:00,132.45,132.46,131.85,131.85,193849.0,132.45,132.46,131.85,131.85,193849.0
2022-10-11 09:30:00,132.96,134.31,131.71,131.91,302816.0,132.96,134.31,131.71,131.91,302816.0
2022-10-11 09:35:00,131.91,132.21,131.07,131.08,117006.0,131.91,132.21,131.07,131.08,117006.0
2022-10-11 09:40:00,131.16,131.68,130.74,131.47,141404.0,131.16,131.68,130.74,131.47,141404.0
2022-10-11 09:45:00,131.44,132.01,131.0,131.54,141934.0,131.44,132.01,131.0,131.54,141934.0
2022-10-11 09:50:00,131.7,132.26,131.54,131.68,101227.0,131.7,132.26,131.54,131.68,101227.0
2022-10-11 09:55:00,131.63,131.78,130.91,131.06,95856.0,131.63,131.78,130.91,131.06,95856.0
2022-10-11 10:00:00,131.06,131.12,129.76,130.02,152655.0,131.06,131.12,129.76,130.02,152655.0
2022-10-11 10:05:00,130.08,130.17,129.51,129.64,69221.0,130.08,130.17,129.51,129.64,69221.0
2022-10-11 10:10:00,129.67,130.74,129.55,130.58,107403.0,129.67,130.74,129.55,130.58,107403.0
2022-10-11 10:15:00,130.71,131.19,130.31,130.56,103754.0,130.71,131.19,130.31,130.56,103754.0
2022-10-11 10:20:00,130.45,130.54,130.16,130.2,64426.0,130.45,130.54,130.16,130.2,64426.0
2022-10-11 10:25:00,130.15,130.92,130.07,130.4,81611.0,130.15,130.92,130.07,130.4,81611.0
2022-10-11 10:30:00,130.39,130.82,129.89,130.65,84902.0,130.39,130.82,129.89,130.65,84902.0
2022-10-11 10:35:00,130.68,130.79,130.33,130.58,40554.0,130.68,130.79,130.33,130.58,40554.0
2022-10-11 10:40:00,130.56,130.93,130.39,130.48,70705.0,130.56,130.93,130.39,130.48,70705.0
2022-10-11 10:45:00,130.55,130.67,130.06,130.2,78148.0,130.55,130.67,130.06,130.2,78148.0
2022-10-11 10:50:00,130.26,130.71,130.23,130.52,51210.0,130.26,130.71,130.23,130.52,51210.0
2022-10-11 10:55:00,130.5,130.83,130.08,130.16,67513.0,130.5,130.83,130.08,130.16,67513.0
2022-10-11 11:00:00,130.15,131.86,130.0,131.78,272864.0,130.15,131.86,130.0,131.78,272864.0
2022-10-11 11:05:00,131.83,131.98,131.31,131.89,125032.0,131.83,131.98,131.31,131.89,125032.0
2022-10-11 11:10:00,131.93,132.25,131.78,132.19,125874.0,131.93,132.25,131.78,132.19,125874.0
2022-10-11 11:15:00,132.14,132.87,132.11,132.44,142771.0,132.14,132.87,132.11,132.44,142771.0
2022-10-11 11:20:00,132.45,132.8,132.45,132.62,81344.0,132.45,132.8,132.45,132.62,81344.0
2022-10-11 11:25:00,132.62,132.9,132.21,132.71,72207.0,132.62,132.9,132.21,132.71,72207.0
2022-10-11 11:30:00,132.79,133.22,132.74,133.08,59903.0,132.79,133.22,132.74,133.08,59903.0
2022-10-11 11:35:00,133.13,133.52,133.03,133.44,69541.0,133.13,133.52,133.03,133.44,69541.0
2022-10-11 11:40:00,133.45,134.11,133.33,134.08,117136.0,133.45,134.11,133.33,134.08,117136.0
2022-10-11 11:45:00,134.11,134.77,134.11,134.54,145096.0,134.11,134.77,134.11,134.54,145096.0
2022-10-11 11:50:00,134.57,134.92,134.26,134.32,118363.0,134.57,134.92,134.26,134.32,118363.0
2022-10-11 11:55:00,134.28,134.45,134.07,134.31,94830.0,134.28,134.45,134.07,134.31,94830.0
2022-10-11 12:00:00,134.35,134.39,133.41,133.58,72102.0,134.35,134.39,133.41,133.58,72102.0
2022-10-11 12:05:00,133.57,133.68,133.18,133.5,81821.0,133.57,133.68,133.18,133.5,81821.0
2022-10-11 12:10:00,133.52,134.02,133.45,133.96,70233.0,133.52,134.02,133.45,133.96,70233.0
2022-10-11 12:15:00,134.06,134.56,133.93,134.53,51416.0,134.06,134.56,133.93,134.53,51416.0
2022-10-11 12:20:00,134.55,134.87,134.41,134.7,83875.0,134.55,134.87,134.41,134.7,83875.0
2022-10-11 12:25:00,134.74,134.75,134.35,134.63,110789.0,134.74,134.75,134.35,134.63,110789.0
2022-10-11 12:30:00,134.65,135.03,134.61,134.85,132164.0,134.65,135.03,134.61,134.85,132164.0
2022-10-11 12:35:00,134.85,135.05,134.64,135.05,93973.0,134.85,135.05,134.64,135.05,93973.0
2022-10-11 12:40:00,135.06,135.36,134.95,135.21,73496.0,135.06,135.36,134.95,135.21,73496.0
2022-10-11 12:45:00,135.17,135.36,134.94,135.11,87691.0,135.17,135.36,134.94,135.11,87691.0
2022-10-11 12:50:00,135.13,135.19,134.39,134.46,121710.0,135.13,135.19,134.39,134.46,121710.0
2022-10-11 12:55:00,134.45,134.72,133.81,134.4,192036.0,134.45,134.72,133.81,134.4,192036.0
2022-10-11 13:00:00,134.37,134.44,134.05,134.15,55510.0,134.37,134.44,134.05,134.15,55510.0
2022-10-11 13:05:00,134.13,134.27,133.96,134.08,44111.0,134.13,134.27,133.96,134.08,44111.0
2022-10-11 13:10:00,134.03,134.19,133.86,133.96,49985.0,134.03,134.19,133.86,133.96,49985.0
2022-10-11 13:15:00,133.99,134.04,133.64,133.73,49113.0,133.99,134.04,133.64,133.73,49113.0
2022-10-11 13:20:00,133.71,134.18,133.67,134.17,35287.0,133.71,134.18,133.67,134.17,35287.0
2022-10-11 13:25:00,134.2,134.22,133.56,133.71,33465.0,134.2,134.22,133.56,133.71,33465.0
2022-10-11 13:30:00,133.67,133.76,133.28,133.61,38386.0,133.67,133.76,133.28,133.61,38386.0
2022-10-11 13:35:00,133.65,133.66,133.3,133.47,24138.0,133.65,133.66,133.3,133.47,24138.0
2022-10-11 13:40:00,133.49,133.76,133.43,133.65,31245.0,133.49,133.76,133.43,133.65,31245.0
2022-10-11 13:45:00,133.65,133.89,133.5,133.53,18693.0,133.65,133.89,133.5,133.53,18693.0
2022-10-11 13:50:00,133.5,133.63,133.37,133.42,30902.0,133.5,133.63,133.37,133.42,30902.0
2022-10-11 13:55:00,133.35,133.44,133.27,133.38,24571.0,133.35,133.44,133.27,133.38,24571.0
2022-10-11 14:00:00,133.38,133.47,133.2,133.33,22417.0,133.38,133.47,133.2,133.33,22417.0
2022-10-11 14:05:00,133.31,133.45,132.66,132.74,40402.0,133.31,133.45,132.66,132.74,40402.0
2022-10-11 14:10:00,132.74,132.76,132.39,132.7,54505.0,132.74,132.76,132.39,132.7,54505.0
2022-10-11 14:15:00,132.68,132.69,132.3,132.31,43160.0,132.68,132.69,132.3,132.31,43160.0
2022-10-11 14:20:00,132.31,132.48,132.22,132.48,39742.0,132.31,132.48,132.22,132.48,39742.0
2022-10-11 14:25:00,132.51,132.79,132.46,132.68,33984.0,132.51,132.79,132.46,132.68,33984.0
2022-10-11 14:30:00,132.67,132.95,132.63,132.9,28642.0,132.67,132.95,132.63,132.9,28642.0
2022-10-11 14:35:00,132.9,132.91,132.63,132.83,25799.0,132.9,132.91,132.63,132.83,25799.0
2022-10-11 14:40:00,132.87,133.0,132.45,132.45,47306.0,132.87,133.0,132.45,132.45,47306.0
2022-10-11 14:45:00,132.41,132.46,131.5,131.68,87131.0,132.41,132.46,131.5,131.68,87131.0
2022-10-11 14:50:00,131.69,131.73,131.09,131.11,69320.0,131.69,131.73,131.09,131.11,69320.0
2022-10-11 14:55:00,131.1,131.12,130.74,130.78,63967.0,131.1,131.12,130.74,130.78,63967.0
2022-10-11 15:00:00,130.76,130.92,130.55,130.76,54602.0,130.76,130.92,130.55,130.76,54602.0
2022-10-11 15:05:00,130.81,131.02,130.72,130.82,51143.0,130.81,131.02,130.72,130.82,51143.0
2022-10-11 15:10:00,130.82,130.91,130.5,130.74,54028.0,130.82,130.91,130.5,130.74,54028.0
2022-10-11 15:15:00,130.76,130.92,130.42,130.76,67831.0,130.76,130.92,130.42,130.76,67831.0
2022-10-11 15:20:00,130.71,130.93,130.55,130.83,48458.0,130.71,130.93,130.55,130.83,48458.0
2022-10-11 15:25:00,130.84,130.95,130.44,130.87,61583.0,130.84,130.95,130.44,130.87,61583.0
2022-10-11 15:30:00,130.84,130.93,130.51,130.67,67481.0,130.84,130.93,130.51,130.67,67481.0
2022-10-11 15:35:00,130.59,131.26,130.59,131.21,69027.0,130.59,131.26,130.59,131.21,69027.0
2022-10-11 15:40:00,131.2,131.38,130.97,131.38,52846.0,131.2,131.38,130.97,131.38,52846.0
2022-10-11 15:45:00,131.38,131.56,131.22,131.55,55840.0,131.38,131.56,131.22,131.55,55840.0
2022-10-11 15:50:00,131.5,131.5,130.89,131.36,112317.0,131.5,131.5,130.89,131.36,112317.0
2022-10-11 15:55:00,131.37,131.7,131.37,131.53,211187.0,131.37,131.7,131.37,131.53,211187.0
2022-10-12 09:30:00,128.43,129.79,127.86,129.66,329378.0,128.43,129.79,127.86,129.66,329378.0
2022-10-12 09:35:00,129.7,130.95,129.29,130.95,198086.0,129.7,130.95,129.29,130.95,198086.0
2022-10-12 09:40:00,130.85,130.95,129.82,130.66,151284.0,130.85,130.95,129.82,130.66,151284.0
2022-10-12 09:45:00,130.64,130.87,129.62,129.82,105826.0,130.64,130.87,129.62,129.82,105826.0
2022-10-12 09:50:00,129.84,130.21,129.47,129.62,68859.0,129.84,130.21,129.47,129.62,68859.0
2022-10-12 09:55:00,129.66,130.77,129.62,130.72,97397.0,129.66,130.77,129.62,130.72,97397.0
2022-10-12 10:00:00,130.75,130.95,130.21,130.35,89338.0,130.75,130.95,130.21,130.35,89338.0
2022-10-12 10:05:00,130.26,130.41,129.27,129.55,81820.0,130.26,130.41,129.27,129.55,81820.0
2022-10-12 10:10:00,129.5,129.69,129.21,129.35,52665.0,129.5,129.69,129.21,129.35,52665.0
2022-10-12 10:15:00,129.33,129.69,129.29,129.56,53449.0,129.33,129.69,129.29,129.56,53449.0
2022-10-12 10:20:00,129.52,129.59,128.52,128.76,133495.0,129.52,129.59,128.52,128.76,133495.0
2022-10-12 10:25:00,128.78,129.3,128.68,129.02,51754.0,128.78,129.3,128.68,129.02,51754.0
2022-10-12 10:30:00,129.0,129.52,128.92,129.38,64372.0,129.0,129.52,128.92,129.38,64372.0
2022-10-12 10:35:00,129.41,129.46,128.73,128.79,51935.0,129.41,129.46,128.73,128.79,51935.0
2022-10-12 10:40:00,128.75,128.82,128.4,128.54,59393.0,128.75,128.82,128.4,128.54,59393.0
2022-10-12 10:45:00,128.49,129.01,128.41,128.9,43263.0,128.49,129.01,128.41,128.9,43263.0
2022-10-12 10:50:00,128.93,129.49,128.9,129.43,44900.0,128.93,129.49,128.9,129.43,44900.0
2022-10-12 10:55:00,129.41,129.72,129.32,129.61,40989.0,129.41,129.72,129.32,129.61,40989.0
2022-10-12 11:00:00,129.6,130.36,129.51,130.05,80519.0,129.6,130.36,129.51,130.05,80519.0
2022-10-12 11:05:00,130.0,130.33,129.96,130.19,29904.0,130.0,130.33,129.96,130.19,29904.0
2022-10-12 11:10:00,130.2,130.38,130.04,130.07,44547.0,130.2,130.38,130.04,130.07,44547.0
2022-10-12 11:15:00,130.13,130.3,129.97,130.15,80667.0,130.13,130.3,129.97,130.15,80667.0
2022-10-12 11:20:00,130.11,130.11,129.51,129.52,100147.0,130.11,130.11,129.51,129.52,100147.0
2022-10-12 11:25:00,129.56,129.59,129.06,129.36,49659.0,129.56,129.59,129.06,129.36,49659.0
2022-10-12 11:30:00,129.39,129.47,128.95,128.97,53714.0,129.39,129.47,128.95,128.97,53714.0
2022-10-12 11:35:00,128.96,129.43,128.85,129.05,107851.0,128.96,129.43,128.85,129.05,107851.0
2022-10-12 11:40:00,129.02,129.66,129.02,129.24,60788.0,129.02,129.66,129.02,129.24,60788.0
2022-10-12 11:45:00,129.26,129.5,129.14,129.28,37903.0,129.26,129.5,129.14,129.28,37903.0
2022-10-12 11:50:00,129.29,129.71,129.27,129.69,44613.0,129.29,129.71,129.27,129.69,44613.0
2022-10-12 11:55:00,129.65,129.92,129.5,129.92,33230.0,129.65,129.92,129.5,129.92,33230.0
2022-10-12 12:00:00,129.88,130.02,129.71,129.98,22216.0,129.88,130.02,129.71,129.98,22216.0
2022-10-12 12:05:00,129.94,130.18,129.56,129.61,84372.0,129.94,130.18,129.56,129.61,84372.0
2022-10-12 12:10:00,129.61,129.62,129.19,129.38,32834.0,129.61,129.62,129.19,129.38,32834.0
2022-10-12 12:15:00,129.38,129.66,129.33,129.53,25109.0,129.38,129.66,129.33,129.53,25109.0
2022-10-12 12:20:00,129.53,129.64,129.28,129.31,43864.0,129.53,129.64,129.28,129.31,43864.0
2022-10-12 12:25:00,129.35,129.5,128.98,129.07,39940.0,129.35,129.5,128.98,129.07,39940.0
2022-10-12 12:30:00,129.06,129.18,128.94,129.1,20407.0,129.06,129.18,128.94,129.1,20407.0
2022-10-12 12:35:00,129.12,129.21,128.66,128.87,32071.0,129.12,129.21,128.66,128.87,32071.0
2022-10-12 12:40:00,128.78,128.85,128.51,128.63,34420.0,128.78,128.85,128.51,128.63,34420.0
2022-10-12 12:45:00,128.67,128.96,128.66,128.87,22915.0,128.67,128.96,128.66,128.87,22915.0
2022-10-12 12:50:00,128.89,129.08,128.89,129.02,18541.0,128.89,129.08,128.89,129.02,18541.0
2022-10-12 12:55:00,129.0,129.15,128.95,128.99,19746.0,129.0,129.15,128.95,128.99,19746.0
2022-10-12 13:00:00,129.0,129.15,128.8,128.89,33337.0,129.0,129.15,128.8,128.89,33337.0
2022-10-12 13:05:00,128.89,129.24,128.85,129.2,21433.0,128.89,129.24,128.85,129.2,21433.0
2022-10-12 13:10:00,129.16,129.28,129.1,129.26,18903.0,129.16,129.28,129.1,129.26,18903.0
2022-10-12 13:15:00,129.23,129.23,128.96,128.96,24509.0,129.23,129.23,128.96,128.96,24509.0
2022-10-12 13:20:00,128.99,129.23,128.97,129.2,40393.0,128.99,129.23,128.97,129.2,40393.0
2022-10-12 13:25:00,129.21,129.55,129.16,129.46,25900.0,129.21,129.55,129.16,129.46,25900.0
2022-10-12 13:30:00,129.49,129.51,129.07,129.19,20782.0,129.49,129.51,129.07,129.19,20782.0
2022-10-12 13:35:00,129.16,129.47,129.13,129.4,34581.0,129.16,129.47,129.13,129.4,34581.0
2022-10-12 13:40:00,129.43,129.52,129.31,129.47,21127.0,129.43,129.52,129.31,129.47,21127.0
2022-10-12 13:45:00,129.51,129.59,129.36,129.56,35207.0,129.51,129.59,129.36,129.56,35207.0
2022-10-12 13:50:00,129.52,129.62,129.42,129.52,29648.0,129.52,129.62,129.42,129.52,29648.0
2022-10-12 13:55:00,129.5,129.5,129.25,129.44,22728.0,129.5,129.5,129.25,129.44,22728.0
2022-10-12 14:00:00,129.52,129.95,129.24,129.6,85324.0,129.52,129.95,129.24,129.6,85324.0
2022-10-12 14:05:00,129.6,130.17,129.36,129.82,43218.0,129.6,130.17,129.36,129.82,43218.0
2022-10-12 14:10:00,129.74,130.4,129.67,130.29,40536.0,129.74,130.4,129.67,130.29,40536.0
2022-10-12 14:15:00,130.3,130.42,129.92,130.34,28058.0,130.3,130.42,129.92,130.34,28058.0
2022-10-12 14:20:00,130.33,130.38,129.93,130.01,26720.0,130.33,130.38,129.93,130.01,26720.0
2022-10-12 14:25:00,130.05,130.59,129.96,130.42,47696.0,130.05,130.59,129.96,130.42,47696.0
2022-10-12 14:30:00,130.46,130.65,130.28,130.53,33335.0,130.46,130.65,130.28,130.53,33335.0
2022-10-12 14:35:00,130.56,130.74,130.46,130.48,31959.0,130.56,130.74,130.46,130.48,31959.0
2022-10-12 14:40:00,130.55,130.68,130.31,130.49,33287.0,130.55,130.68,130.31,130.49,33287.0
2022-10-12 14:45:00,130.42,130.61,130.2,130.35,27965.0,130.42,130.61,130.2,130.35,27965.0
2022-10-12 14:50:00,130.32,130.55,130.23,130.52,33091.0,130.32,130.55,130.23,130.52,33091.0
2022-10-12 14:55:00,130.52,130.68,130.44,130.59,37308.0,130.52,130.68,130.44,130.59,37308.0
2022-10-12 15:00:00,130.54,130.66,130.39,130.49,23822.0,130.54,130.66,130.39,130.49,23822.0
2022-10-12 15:05:00,130.49,130.79,130.43,130.69,32208.0,130.49,130.79,130.43,130.69,32208.0
2022-10-12 15:10:00,130.69,130.92,130.69,130.89,59386.0,130.69,130.92,130.69,130.89,59386.0
2022-10-12 15:15:00,130.86,131.27,130.68,131.23,75574.0,130.86,131.27,130.68,131.23,75574.0
2022-10-12 15:20:00,131.27,131.34,131.1,131.21,65049.0,131.27,131.34,131.1,131.21,65049.0
2022-10-12 15:25:00,131.21,131.31,130.92,130.93,47547.0,131.21,131.31,130.92,130.93,47547.0
2022-10-12 15:30:00,130.91,130.94,130.67,130.79,81727.0,130.91,130.94,130.67,130.79,81727.0
2022-10-12 15:35:00,130.79,130.89,130.56,130.56,57209.0,130.79,130.89,130.56,130.56,57209.0
2022-10-12 15:40:00,130.58,130.75,130.55,130.73,61635.0,130.58,130.75,130.55,130.73,61635.0
2022-10-12 15:45:00,130.72,130.89,130.59,130.71,91299.0,130.72,130.89,130.59,130.71,91299.0
2022-10-12 15:50:00,130.72,130.85,130.39,130.83,138248.0,130.72,130.85,130.39,130.83,138248.0
2022-10-12 15:55:00,130.8,130.8,130.41,130.48,268232.0,130.8,130.8,130.41,130.48,268232.0
2022-10-13 09:30:00,126.5,127.54,124.87,125.64,315640.0,126.5,127.54,124.87,125.64,315640.0
2022-10-13 09:35:00,125.59,125.83,124.26,124.6,169380.0,125.59,125.83,124.26,124.6,169380.0
2022-10-13 09:40:00,124.63,125.63,124.17,125.32,158425.0,124.63,125.63,124.17,125.32,158425.0
2022-10-13 09:45:00,125.28,127.4,125.2,127.39,156794.0,125.28,127.4,125.2,127.39,156794.0
2022-10-13 09:50:00,127.4,128.46,127.11,127.94,112439.0,127.4,128.46,127.11,127.94,112439.0
2022-10-13 09:55:00,127.92,128.49,127.91,128.44,102531.0,127.92,128.49,127.91,128.44,102531.0
2022-10-13 10:00:00,128.36,128.36,127.61,128.13,96171.0,128.36,128.36,127.61,128.13,96171.0
2022-10-13 10:05:00,128.15,129.22,128.14,128.91,85184.0,128.15,129.22,128.14,128.91,85184.0
2022-10-13 10:10:00,128.89,129.58,128.53,129.54,82680.0,128.89,129.58,128.53,129.54,82680.0
2022-10-13 10:15:00,129.5,129.82,129.16,129.16,96285.0,129.5,129.82,129.16,129.16,96285.0
2022-10-13 10:20:00,129.24,129.4,128.64,128.87,72695.0,129.24,129.4,128.64,128.87,72695.0
2022-10-13 10:25:00,128.78,129.0,128.17,128.2,66237.0,128.78,129.0,128.17,128.2,66237.0
2022-10-13 10:30:00,128.12,128.8,127.89,128.02,71961.0,128.12,128.8,127.89,128.02,71961.0
2022-10-13 10:35:00,128.01,128.64,127.79,128.53,60146.0,128.01,128.64,127.79,128.53,60146.0
2022-10-13 10:40:00,128.55,128.89,128.22,128.53,44737.0,128.55,128.89,128.22,128.53,44737.0
2022-10-13 10:45:00,128.6,129.45,128.44,129.38,51410.0,128.6,129.45,128.44,129.38,51410.0
2022-10-13 10:50:00,129.4,129.5,129.02,129.41,56750.0,129.4,129.5,129.02,129.41,56750.0
2022-10-13 10:55:00,129.37,130.1,129.28,129.85,64081.0,129.37,130.1,129.28,129.85,64081.0
2022-10-13 11:00:00,129.9,130.02,129.45,130.01,58929.0,129.9,130.02,129.45,130.01,58929.0
2022-10-13 11:05:00,130.02,131.32,129.99,131.22,96624.0,130.02,131.32,129.99,131.22,96624.0
2022-10-13 11:10:00,131.22,132.0,130.98,132.0,99799.0,131.22,132.0,130.98,132.0,99799.0
2022-10-13 11:15:00,132.01,133.5,131.74,132.9,110780.0,132.01,133.5,131.74,132.9,110780.0
2022-10-13 11:20:00,133.0,134.29,132.68,133.15,122196.0,133.0,134.29,132.68,133.15,122196.0
2022-10-13 11:25:00,133.06,133.07,132.36,132.76,61868.0,133.06,133.07,132.36,132.76,61868.0
2022-10-13 11:30:00,132.79,133.0,132.25,132.49,59591.0,132.79,133.0,132.25,132.49,59591.0
2022-10-13 11:35:00,132.61,134.53,132.6,133.97,93548.0,132.61,134.53,132.6,133.97,93548.0
2022-10-13 11:40:00,133.96,134.7,133.29,133.3,98451.0,133.96,134.7,133.29,133.3,98451.0
2022-10-13 11:45:00,133.4,133.44,132.64,133.02,40752.0,133.4,133.44,132.64,133.02,40752.0
2022-10-13 11:50:00,132.95,133.5,132.72,133.25,55415.0,132.95,133.5,132.72,133.25,55415.0
2022-10-13 11:55:00,133.31,133.4,132.73,132.97,55650.0,133.31,133.4,132.73,132.97,55650.0
2022-10-13 12:00:00,133.01,133.24,132.74,133.09,98721.0,133.01,133.24,132.74,133.09,98721.0
2022-10-13 12:05:00,133.09,133.16,132.62,132.69,52722.0,133.09,133.16,132.62,132.69,52722.0
2022-10-13 12:10:00,132.71,132.76,132.1,132.13,53006.0,132.71,132.76,132.1,132.13,53006.0
2022-10-13 12:15:00,132.17,132.24,131.5,131.55,59270.0,132.17,132.24,131.5,131.55,59270.0
2022-10-13 12:20:00,131.57,131.89,131.35,131.59,67297.0,131.57,131.89,131.35,131.59,67297.0
2022-10-13 12:25:00,131.55,131.85,131.4,131.55,50594.0,131.55,131.85,131.4,131.55,50594.0
2022-10-13 12:30:00,131.59,131.91,131.49,131.85,47284.0,131.59,131.91,131.49,131.85,47284.0
2022-10-13 12:35:00,131.93,132.11,131.68,131.76,49530.0,131.93,132.11,131.68,131.76,49530.0
2022-10-13 12:40:00,131.77,132.51,131.76,132.44,40138.0,131.77,132.51,131.76,132.44,40138.0
2022-10-13 12:45:00,132.44,132.44,132.0,132.33,46860.0,132.44,132.44,132.0,132.33,46860.0
2022-10-13 12:50:00,132.28,132.56,132.06,132.09,48354.0,132.28,132.56,132.06,132.09,48354.0
2022-10-13 12:55:00,132.11,132.37,131.96,132.25,35701.0,132.11,132.37,131.96,132.25,35701.0
2022-10-13 13:00:00,132.26,132.73,132.19,132.65,40624.0,132.26,132.73,132.19,132.65,40624.0
2022-10-13 13:05:00,132.66,132.69,132.21,132.25,54766.0,132.66,132.69,132.21,132.25,54766.0
2022-10-13 13:10:00,132.23,132.41,132.05,132.25,37591.0,132.23,132.41,132.05,132.25,37591.0
2022-10-13 13:15:00,132.23,132.47,132.13,132.37,32699.0,132.23,132.47,132.13,132.37,32699.0
2022-10-13 13:20:00,132.35,132.7,132.35,132.68,76860.0,132.35,132.7,132.35,132.68,76860.0
2022-10-13 13:25:00,132.63,133.49,132.62,133.23,96706.0,132.63,133.49,132.62,133.23,96706.0
2022-10-13 13:30:00,133.27,133.44,133.16,133.25,57631.0,133.27,133.44,133.16,133.25,57631.0
2022-10-13 13:35:00,133.27,133.31,133.06,133.21,40823.0,133.27,133.31,133.06,133.21,40823.0
2022-10-13 13:40:00,133.19,133.22,132.7,132.76,35298.0,133.19,133.22,132.7,132.76,35298.0
2022-10-13 13:45:00,132.75,132.87,132.47,132.67,32354.0,132.75,132.87,132.47,132.67,32354.0
2022-10-13 13:50:00,132.75,132.76,132.48,132.71,71464.0,132.75,132.76,132.48,132.71,71464.0
2022-10-13 13:55:00,132.73,132.8,132.44,132.79,20568.0,132.73,132.8,132.44,132.79,20568.0
2022-10-13 14:00:00,132.76,132.76,132.36,132.49,64794.0,132.76,132.76,132.36,132.49,64794.0
2022-10-13 14:05:00,132.5,132.87,132.5,132.68,38505.0,132.5,132.87,132.5,132.68,38505.0
2022-10-13 14:10:00,132.69,132.84,132.48,132.78,29371.0,132.69,132.84,132.48,132.78,29371.0
2022-10-13 14:15:00,132.8,132.99,132.78,132.87,40122.0,132.8,132.99,132.78,132.87,40122.0
2022-10-13 14:20:00,132.89,133.1,132.8,133.05,72917.0,132.89,133.1,132.8,133.05,72917.0
2022-10-13 14:25:00,133.05,133.05,132.3,132.38,46221.0,133.05,133.05,132.3,132.38,46221.0
2022-10-13 14:30:00,132.39,132.61,132.39,132.56,21346.0,132.39,132.61,132.39,132.56,21346.0
2022-10-13 14:35:00,132.58,132.91,132.45,132.79,28511.0,132.58,132.91,132.45,132.79,28511.0
2022-10-13 14:40:00,132.77,132.88,132.65,132.85,28101.0,132.77,132.88,132.65,132.85,28101.0
2022-10-13 14:45:00,132.89,133.08,132.81,133.05,50531.0,132.89,133.08,132.81,133.05,50531.0
2022-10-13 14:50:00,133.04,133.3,132.92,133.16,35686.0,133.04,133.3,132.92,133.16,35686.0
2022-10-13 14:55:00,133.16,133.43,133.13,133.23,46412.0,133.16,133.43,133.13,133.23,46412.0
2022-10-13 15:00:00,133.26,133.27,132.85,133.03,54132.0,133.26,133.27,132.85,133.03,54132.0
2022-10-13 15:05:00,133.1,133.39,132.87,133.39,118038.0,133.1,133.39,132.87,133.39,118038.0
2022-10-13 15:10:00,133.39,133.41,132.96,132.99,64739.0,133.39,133.41,132.96,132.99,64739.0
2022-10-13 15:15:00,132.96,133.33,132.9,133.12,48313.0,132.96,133.33,132.9,133.12,48313.0
2022-10-13 15:20:00,133.09,133.19,132.94,133.15,42090.0,133.09,133.19,132.94,133.15,42090.0
2022-10-13 15:25:00,133.2,133.27,132.85,132.98,60636.0,133.2,133.27,132.85,132.98,60636.0
2022-10-13 15:30:00,132.95,133.34,132.68,132.81,76454.0,132.95,133.34,132.68,132.81,76454.0
2022-10-13 15:35:00,132.83,132.88,132.64,132.87,53853.0,132.83,132.88,132.64,132.87,53853.0
2022-10-13 15:40:00,132.84,132.95,132.54,132.88,77816.0,132.84,132.95,132.54,132.88,77816.0
2022-10-13 15:45:00,132.87,133.06,132.73,132.95,84652.0,132.87,133.06,132.73,132.95,84652.0
2022-10-13 15:50:00,132.91,133.23,132.61,133.11,116654.0,132.91,133.23,132.61,133.11,116654.0
2022-10-13 15:55:00,133.11,133.13,132.32,132.4,371477.0,133.11,133.13,132.32,132.4,371477.0
2022-10-14 09:30:00,135.59,136.41,134.1,134.71,360257.0,135.59,136.41,134.1,134.71,360257.0
2022-10-14 09:35:00,134.5,136.33,134.36,136.28,194478.0,134.5,136.33,134.36,136.28,194478.0
2022-10-14 09:40:00,136.27,136.28,134.62,134.73,192710.0,136.27,136.28,134.62,134.73,192710.0
2022-10-14 09:45:00,134.69,134.73,133.52,133.94,121477.0,134.69,134.73,133.52,133.94,121477.0
2022-10-14 09:50:00,133.9,134.56,133.56,134.09,60785.0,133.9,134.56,133.56,134.09,60785.0
2022-10-14 09:55:00,134.14,134.62,133.95,134.05,61460.0,134.14,134.62,133.95,134.05,61460.0
2022-10-14 10:00:00,134.1,134.1,132.4,133.31,172917.0,134.1,134.1,132.4,133.31,172917.0
2022-10-14 10:05:00,133.25,133.81,132.95,133.21,81472.0,133.25,133.81,132.95,133.21,81472.0
2022-10-14 10:10:00,133.21,133.42,131.8,132.06,87777.0,133.21,133.42,131.8,132.06,87777.0
2022-10-14 10:15:00,132.07,132.63,131.86,132.2,80333.0,132.07,132.63,131.86,132.2,80333.0
2022-10-14 10:20:00,132.23,132.28,131.4,131.57,77300.0,132.23,132.28,131.4,131.57,77300.0
2022-10-14 10:25:00,131.58,132.37,131.37,132.14,65767.0,131.58,132.37,131.37,132.14,65767.0
2022-10-14 10:30:00,132.2,132.65,132.04,132.31,76066.0,132.2,132.65,132.04,132.31,76066.0
2022-10-14 10:35:00,132.28,133.01,132.22,132.91,74881.0,132.28,133.01,132.22,132.91,74881.0
2022-10-14 10:40:00,132.94,133.25,132.1,132.13,77522.0,132.94,133.25,132.1,132.13,77522.0
2022-10-14 10:45:00,132.07,132.62,132.01,132.34,50680.0,132.07,132.62,132.01,132.34,50680.0
2022-10-14 10:50:00,132.39,133.06,132.19,132.77,40259.0,132.39,133.06,132.19,132.77,40259.0
2022-10-14 10:55:00,132.73,133.18,132.64,133.0,42268.0,132.73,133.18,132.64,133.0,42268.0
2022-10-14 11:00:00,133.01,133.69,132.95,133.59,75565.0,133.01,133.69,132.95,133.59,75565.0
2022-10-14 11:05:00,133.49,133.6,133.0,133.12,41624.0,133.49,133.6,133.0,133.12,41624.0
2022-10-14 11:10:00,133.15,133.22,132.75,132.75,37525.0,133.15,133.22,132.75,132.75,37525.0
2022-10-14 11:15:00,132.84,133.05,132.46,132.59,39491.0,132.84,133.05,132.46,132.59,39491.0
2022-10-14 11:20:00,132.59,133.28,132.58,133.13,44777.0,132.59,133.28,132.58,133.13,44777.0
2022-10-14 11:25:00,133.15,133.56,133.07,133.5,29982.0,133.15,133.56,133.07,133.5,29982.0
2022-10-14 11:30:00,133.42,133.42,132.96,133.07,32564.0,133.42,133.42,132.96,133.07,32564.0
2022-10-14 11:35:00,133.17,133.32,132.8,133.14,44356.0,133.17,133.32,132.8,133.14,44356.0
2022-10-14 11:40:00,133.13,133.48,132.7,132.94,80976.0,133.13,133.48,132.7,132.94,80976.0
2022-10-14 11:45:00,132.91,132.91,132.22,132.28,33826.0,132.91,132.91,132.22,132.28,33826.0
2022-10-14 11:50:00,132.29,132.55,132.13,132.55,46202.0,132.29,132.55,132.13,132.55,46202.0
2022-10-14 11:55:00,132.58,132.78,132.37,132.37,28418.0,132.58,132.78,132.37,132.37,28418.0
2022-10-14 12:00:00,132.33,133.0,132.3,132.83,31646.0,132.33,133.0,132.3,132.83,31646.0
2022-10-14 12:05:00,132.83,132.83,132.16,132.16,24390.0,132.83,132.83,132.16,132.16,24390.0
2022-10-14 12:10:00,132.16,132.42,132.01,132.1,27457.0,132.16,132.42,132.01,132.1,27457.0
2022-10-14 12:15:00,132.09,132.36,131.92,132.26,28746.0,132.09,132.36,131.92,132.26,28746.0
2022-10-14 12:20:00,132.19,132.49,132.1,132.44,25033.0,132.19,132.49,132.1,132.44,25033.0
2022-10-14 12:25:00,132.43,132.86,132.41,132.82,33067.0,132.43,132.86,132.41,132.82,33067.0
2022-10-14 12:30:00,132.87,133.14,132.79,132.92,36754.0,132.87,133.14,132.79,132.92,36754.0
2022-10-14 12:35:00,132.9,133.51,132.83,133.28,49614.0,132.9,133.51,132.83,133.28,49614.0
2022-10-14 12:40:00,133.27,133.78,133.25,133.73,47676.0,133.27,133.78,133.25,133.73,47676.0
2022-10-14 12:45:00,133.71,133.8,133.32,133.32,50534.0,133.71,133.8,133.32,133.32,50534.0
2022-10-14 12:50:00,133.27,133.32,132.9,132.98,20330.0,133.27,133.32,132.9,132.98,20330.0
2022-10-14 12:55:00,133.02,133.07,132.87,132.96,53668.0,133.02,133.07,132.87,132.96,53668.0
2022-10-14 13:00:00,132.92,133.42,132.79,133.22,44549.0,132.92,133.42,132.79,133.22,44549.0
2022-10-14 13:05:00,133.22,133.22,132.73,133.03,45425.0,133.22,133.22,132.73,133.03,45425.0
2022-10-14 13:10:00,133.08,133.31,132.65,132.7,26266.0,133.08,133.31,132.65,132.7,26266.0
2022-10-14 13:15:00,132.6,133.08,132.6,133.01,28982.0,132.6,133.08,132.6,133.01,28982.0
2022-10-14 13:20:00,132.97,133.28,132.76,133.19,38794.0,132.97,133.28,132.76,133.19,38794.0
2022-10-14 13:25:00,133.15,133.26,133.02,133.26,12271.0,133.15,133.26,133.02,133.26,12271.0
2022-10-14 13:30:00,133.24,133.5,133.15,133.36,24455.0,133.24,133.5,133.15,133.36,24455.0
2022-10-14 13:35:00,133.32,133.56,133.13,133.44,23502.0,133.32,133.56,133.13,133.44,23502.0
2022-10-14 13:40:00,133.44,133.67,133.24,133.38,46951.0,133.44,133.67,133.24,133.38,46951.0
2022-10-14 13:45:00,133.3,133.62,133.3,133.45,24858.0,133.3,133.62,133.3,133.45,24858.0
2022-10-14 13:50:00,133.44,133.56,133.38,133.5,25869.0,133.44,133.56,133.38,133.5,25869.0
2022-10-14 13:55:00,133.58,133.88,133.5,133.87,29803.0,133.58,133.88,133.5,133.87,29803.0
2022-10-14 14:00:00,133.89,133.89,133.57,133.8,18017.0,133.89,133.89,133.57,133.8,18017.0
2022-10-14 14:05:00,133.78,133.81,133.49,133.61,16386.0,133.78,133.81,133.49,133.61,16386.0
2022-10-14 14:10:00,133.6,133.61,133.42,133.45,25496.0,133.6,133.61,133.42,133.45,25496.0
2022-10-14 14:15:00,133.42,133.47,133.09,133.1,34725.0,133.42,133.47,133.09,133.1,34725.0
2022-10-14 14:20:00,133.13,133.23,132.99,133.07,39564.0,133.13,133.23,132.99,133.07,39564.0
2022-10-14 14:25:00,133.02,133.2,132.79,133.19,31194.0,133.02,133.2,132.79,133.19,31194.0
2022-10-14 14:30:00,133.17,133.3,133.05,133.15,24827.0,133.17,133.3,133.05,133.15,24827.0
2022-10-14 14:35:00,133.16,133.29,133.04,133.22,24583.0,133.16,133.29,133.04,133.22,24583.0
2022-10-14 14:40:00,133.22,133.31,132.95,133.26,25941.0,133.22,133.31,132.95,133.26,25941.0
2022-10-14 14:45:00,133.23,133.27,132.97,133.22,28423.0,133.23,133.27,132.97,133.22,28423.0
2022-10-14 14:50:00,133.23,133.23,132.95,132.96,29957.0,133.23,133.23,132.95,132.96,29957.0
2022-10-14 14:55:00,132.95,133.25,132.93,133.21,24925.0,132.95,133.25,132.93,133.21,24925.0
2022-10-14 15:00:00,133.25,133.56,133.24,133.4,51006.0,133.25,133.56,133.24,133.4,51006.0
2022-10-14 15:05:00,133.42,133.42,132.99,133.11,26537.0,133.42,133.42,132.99,133.11,26537.0
2022-10-14 15:10:00,133.06,133.18,132.92,132.96,29769.0,133.06,133.18,132.92,132.96,29769.0
2022-10-14 15:15:00,132.94,132.95,132.67,132.94,44390.0,132.94,132.95,132.67,132.94,44390.0
2022-10-14 15:20:00,132.92,133.35,132.89,133.27,56028.0,132.92,133.35,132.89,133.27,56028.0
2022-10-14 15:25:00,133.29,133.56,133.21,133.48,34671.0,133.29,133.56,133.21,133.48,34671.0
2022-10-14 15:30:00,133.48,133.71,133.36,133.71,47163.0,133.48,133.71,133.36,133.71,47163.0
2022-10-14 15:35:00,133.69,133.81,133.33,133.51,55882.0,133.69,133.81,133.33,133.51,55882.0
2022-10-14 15:40:00,133.53,133.67,133.48,133.61,81368.0,133.53,133.67,133.48,133.61,81368.0
2022-10-14 15:45:00,133.59,133.7,133.37,133.69,133204.0,133.59,133.7,133.37,133.69,133204.0
2022-10-14 15:50:00,133.64,133.79,133.39,133.53,110221.0,133.64,133.79,133.39,133.53,110221.0
2022-10-14 15:55:00,133.52,133.52,132.95,133.29,295707.0,133.52,133.52,132.95,133.29,295707.0
2022-10-17 09:30:00,136.98,137.03,135.86,135.87,214216.0,136.98,137.03,135.86,135.87,214216.0
2022-10-17 09:35:00,135.8,136.63,135.62,136.27,191690.0,135.8,136.63,135.62,136.27,191690.0
2022-10-17 09:40:00,136.25,137.28,136.22,136.56,241502.0,136.25,137.28,136.22,136.56,241502.0
2022-10-17 09:45:00,136.51,136.51,135.21,135.37,217835.0,136.51,136.51,135.21,135.37,217835.0
2022-10-17 09:50:00,135.43,135.82,135.02,135.32,70977.0,135.43,135.82,135.02,135.32,70977.0
2022-10-17 09:55:00,135.45,135.5,133.93,134.27,155171.0,135.45,135.5,133.93,134.27,155171.0
2022-10-17 10:00:00,134.27,134.45,133.4,133.8,164477.0,134.27,134.45,133.4,133.8,164477.0
2022-10-17 10:05:00,133.8,133.89,133.3,133.31,114824.0,133.8,133.89,133.3,133.31,114824.0
2022-10-17 10:10:00,133.28,134.56,133.26,134.52,114895.0,133.28,134.56,133.26,134.52,114895.0
2022-10-17 10:15:00,134.52,135.29,134.21,134.99,118453.0,134.52,135.29,134.21,134.99,118453.0
2022-10-17 10:20:00,135.09,135.74,135.03,135.68,152163.0,135.09,135.74,135.03,135.68,152163.0
2022-10-17 10:25:00,135.61,135.61,134.94,135.26,159043.0,135.61,135.61,134.94,135.26,159043.0
2022-10-17 10:30:00,135.23,135.75,135.04,135.46,126510.0,135.23,135.75,135.04,135.46,126510.0
2022-10-17 10:35:00,135.45,136.0,135.45,135.93,92432.0,135.45,136.0,135.45,135.93,92432.0
2022-10-17 10:40:00,135.92,136.11,135.44,135.44,99679.0,135.92,136.11,135.44,135.44,99679.0
2022-10-17 10:45:00,135.52,135.63,134.88,135.02,93760.0,135.52,135.63,134.88,135.02,93760.0
2022-10-17 10:50:00,134.99,135.0,134.23,134.41,87173.0,134.99,135.0,134.23,134.41,87173.0
2022-10-17 10:55:00,134.42,134.42,133.82,134.31,86834.0,134.42,134.42,133.82,134.31,86834.0
2022-10-17 11:00:00,134.31,135.29,134.3,135.15,76345.0,134.31,135.29,134.3,135.15,76345.0
2022-10-17 11:05:00,135.12,135.31,134.9,134.97,68373.0,135.12,135.31,134.9,134.97,68373.0
2022-10-17 11:10:00,135.0,135.25,134.81,134.97,71506.0,135.0,135.25,134.81,134.97,71506.0
2022-10-17 11:15:00,134.97,135.17,134.71,134.92,52800.0,134.97,135.17,134.71,134.92,52800.0
2022-10-17 11:20:00,134.9,135.6,134.81,135.59,71316.0,134.9,135.6,134.81,135.59,71316.0
2022-10-17 11:25:00,135.6,136.02,135.55,135.92,60427.0,135.6,136.02,135.55,135.92,60427.0
2022-10-17 11:30:00,135.93,136.02,135.71,135.9,68307.0,135.93,136.02,135.71,135.9,68307.0
2022-10-17 11:35:00,135.9,135.93,135.63,135.71,59449.0,135.9,135.93,135.63,135.71,59449.0
2022-10-17 11:40:00,135.71,136.0,135.66,135.94,97315.0,135.71,136.0,135.66,135.94,97315.0
2022-10-17 11:45:00,135.95,135.97,135.52,135.76,48320.0,135.95,135.97,135.52,135.76,48320.0
2022-10-17 11:50:00,135.75,135.82,135.39,135.73,67478.0,135.75,135.82,135.39,135.73,67478.0
2022-10-17 11:55:00,135.74,135.74,135.39,135.41,40813.0,135.74,135.74,135.39,135.41,40813.0
2022-10-17 12:00:00,135.43,135.61,135.16,135.21,51259.0,135.43,135.61,135.16,135.21,51259.0
2022-10-17 12:05:00,135.18,135.49,135.18,135.41,41897.0,135.18,135.49,135.18,135.41,41897.0
2022-10-17 12:10:00,135.42,135.44,134.99,135.32,33468.0,135.42,135.44,134.99,135.32,33468.0
2022-10-17 12:15:00,135.35,135.46,135.17,135.21,26640.0,135.35,135.46,135.17,135.21,26640.0
2022-10-17 12:20:00,135.2,135.39,135.04,135.36,29869.0,135.2,135.39,135.04,135.36,29869.0
2022-10-17 12:25:00,135.38,135.64,135.32,135.59,36355.0,135.38,135.64,135.32,135.59,36355.0
2022-10-17 12:30:00,135.62,135.8,135.55,135.75,19521.0,135.62,135.8,135.55,135.75,19521.0
2022-10-17 12:35:00,135.73,135.76,135.55,135.65,18639.0,135.73,135.76,135.55,135.65,18639.0
2022-10-17 12:40:00,135.61,135.62,135.15,135.26,28569.0,135.61,135.62,135.15,135.26,28569.0
2022-10-17 12:45:00,135.26,135.37,134.99,135.29,39994.0,135.26,135.37,134.99,135.29,39994.0
2022-10-17 12:50:00,135.3,135.57,135.22,135.54,21357.0,135.3,135.57,135.22,135.54,21357.0
2022-10-17 12:55:00,135.54,135.54,135.2,135.31,22323.0,135.54,135.54,135.2,135.31,22323.0
2022-10-17 13:00:00,135.3,135.37,135.01,135.12,31420.0,135.3,135.37,135.01,135.12,31420.0
2022-10-17 13:05:00,135.1,135.54,135.09,135.45,17177.0,135.1,135.54,135.09,135.45,17177.0
2022-10-17 13:10:00,135.43,135.6,135.34,135.46,30333.0,135.43,135.6,135.34,135.46,30333.0
2022-10-17 13:15:00,135.49,135.7,135.4,135.43,14529.0,135.49,135.7,135.4,135.43,14529.0
2022-10-17 13:20:00,135.43,135.9,135.39,135.84,25094.0,135.43,135.9,135.39,135.84,25094.0
2022-10-17 13:25:00,135.84,135.85,135.65,135.84,32366.0,135.84,135.85,135.65,135.84,32366.0
2022-10-17 13:30:00,135.84,136.01,135.77,136.01,47180.0,135.84,136.01,135.77,136.01,47180.0
2022-10-17 13:35:00,136.04,136.42,136.04,136.42,56315.0,136.04,136.42,136.04,136.42,56315.0
2022-10-17 13:40:00,136.42,136.67,136.37,136.6,86829.0,136.42,136.67,136.37,136.6,86829.0
2022-10-17 13:45:00,136.63,137.0,136.6,136.99,84509.0,136.63,137.0,136.6,136.99,84509.0
2022-10-17 13:50:00,136.99,137.15,136.93,137.09,60264.0,136.99,137.15,136.93,137.09,60264.0
2022-10-17 13:55:00,137.06,137.07,136.38,136.38,99921.0,137.06,137.07,136.38,136.38,99921.0
2022-10-17 14:00:00,136.38,136.65,136.27,136.43,46693.0,136.38,136.65,136.27,136.43,46693.0
2022-10-17 14:05:00,136.38,136.43,136.22,136.38,33652.0,136.38,136.43,136.22,136.38,33652.0
2022-10-17 14:10:00,136.38,136.53,136.18,136.31,62057.0,136.38,136.53,136.18,136.31,62057.0
2022-10-17 14:15:00,136.28,136.65,136.25,136.65,52818.0,136.28,136.65,136.25,136.65,52818.0
2022-10-17 14:20:00,136.65,136.75,136.48,136.66,33992.0,136.65,136.75,136.48,136.66,33992.0
2022-10-17 14:25:00,136.67,136.73,136.38,136.7,43496.0,136.67,136.73,136.38,136.7,43496.0
2022-10-17 14:30:00,136.69,136.71,136.34,136.36,28621.0,136.69,136.71,136.34,136.36,28621.0
2022-10-17 14:35:00,136.32,136.73,136.32,136.66,26623.0,136.32,136.73,136.32,136.66,26623.0
2022-10-17 14:40:00,136.62,136.73,136.58,136.65,14265.0,136.62,136.73,136.58,136.65,14265.0
2022-10-17 14:45:00,136.68,136.73,136.57,136.67,19939.0,136.68,136.73,136.57,136.67,19939.0
2022-10-17 14:50:00,136.66,136.88,136.62,136.71,44284.0,136.66,136.88,136.62,136.71,44284.0
2022-10-17 14:55:00,136.68,136.83,136.55,136.59,27236.0,136.68,136.83,136.55,136.59,27236.0
2022-10-17 15:00:00,136.58,136.58,136.11,136.23,79485.0,136.58,136.58,136.11,136.23,79485.0
2022-10-17 15:05:00,136.22,136.32,136.05,136.11,41171.0,136.22,136.32,136.05,136.11,41171.0
2022-10-17 15:10:00,136.07,136.31,135.91,136.28,44795.0,136.07,136.31,135.91,136.28,44795.0
2022-10-17 15:15:00,136.27,136.49,136.2,136.49,29176.0,136.27,136.49,136.2,136.49,29176.0
2022-10-17 15:20:00,136.48,136.7,136.25,136.66,52718.0,136.48,136.7,136.25,136.66,52718.0
2022-10-17 15:25:00,136.69,136.69,136.37,136.49,52609.0,136.69,136.69,136.37,136.49,52609.0
2022-10-17 15:30:00,136.48,136.55,136.33,136.43,50537.0,136.48,136.55,136.33,136.43,50537.0
2022-10-17 15:35:00,136.41,136.49,136.36,136.47,35622.0,136.41,136.49,136.36,136.47,35622.0
2022-10-17 15:40:00,136.46,136.66,136.38,136.66,45522.0,136.46,136.66,136.38,136.66,45522.0
2022-10-17 15:45:00,136.66,136.66,136.13,136.15,81889.0,136.66,136.66,136.13,136.15,81889.0
2022-10-17 15:50:00,136.18,136.53,136.16,136.49,138599.0,136.18,136.53,136.16,136.49,138599.0
2022-10-17 15:55:00,136.49,136.57,135.96,136.19,268457.0,136.49,136.57,135.96,136.19,268457.0
2022-10-18 09:30:00,138.67,139.42,137.57,137.78,220531.0,138.67,139.42,137.57,137.78,220531.0
2022-10-18 09:35:00,137.75,139.12,137.6,138.05,164608.0,137.75,139.12,137.6,138.05,164608.0
2022-10-18 09:40:00,138.06,138.4,137.46,137.95,120001.0,138.06,138.4,137.46,137.95,120001.0
2022-10-18 09:45:00,137.94,137.99,137.26,137.8,113927.0,137.94,137.99,137.26,137.8,113927.0
2022-10-18 09:50:00,137.84,138.13,136.87,136.88,140057.0,137.84,138.13,136.87,136.88,140057.0
2022-10-18 09:55:00,136.85,138.19,136.85,138.04,91398.0,136.85,138.19,136.85,138.04,91398.0
2022-10-18 10:00:00,138.05,138.84,138.03,138.82,103889.0,138.05,138.84,138.03,138.82,103889.0
2022-10-18 10:05:00,138.81,138.95,138.29,138.5,104211.0,138.81,138.95,138.29,138.5,104211.0
2022-10-18 10:10:00,138.48,138.51,137.91,137.97,51956.0,138.48,138.51,137.91,137.97,51956.0
2022-10-18 10:15:00,138.0,138.35,137.71,138.16,98909.0,138.0,138.35,137.71,138.16,98909.0
2022-10-18 10:20:00,138.17,138.36,137.91,138.25,61288.0,138.17,138.36,137.91,138.25,61288.0
2022-10-18 10:25:00,138.33,138.46,137.28,137.29,93290.0,138.33,138.46,137.28,137.29,93290.0
2022-10-18 10:30:00,137.39,137.74,137.17,137.72,61943.0,137.39,137.74,137.17,137.72,61943.0
2022-10-18 10:35:00,137.72,137.73,136.95,137.05,73967.0,137.72,137.73,136.95,137.05,73967.0
2022-10-18 10:40:00,137.09,137.47,137.04,137.31,37880.0,137.09,137.47,137.04,137.31,37880.0
2022-10-18 10:45:00,137.26,137.86,137.05,137.79,35431.0,137.26,137.86,137.05,137.79,35431.0
2022-10-18 10:50:00,137.64,137.66,137.15,137.29,27199.0,137.64,137.66,137.15,137.29,27199.0
2022-10-18 10:55:00,137.24,137.25,136.87,137.0,44728.0,137.24,137.25,136.87,137.0,44728.0
2022-10-18 11:00:00,136.9,137.2,136.61,137.12,50842.0,136.9,137.2,136.61,137.12,50842.0
2022-10-18 11:05:00,137.08,137.23,136.4,136.59,39840.0,137.08,137.23,136.4,136.59,39840.0
2022-10-18 11:10:00,136.63,136.82,136.17,136.25,39907.0,136.63,136.82,136.17,136.25,39907.0
2022-10-18 11:15:00,136.18,136.44,135.87,135.89,85575.0,136.18,136.44,135.87,135.89,85575.0
2022-10-18 11:20:00,135.94,135.99,135.22,135.35,57636.0,135.94,135.99,135.22,135.35,57636.0
2022-10-18 11:25:00,135.29,135.78,135.22,135.62,60601.0,135.29,135.78,135.22,135.62,60601.0
2022-10-18 11:30:00,135.56,135.86,135.43,135.72,52914.0,135.56,135.86,135.43,135.72,52914.0
2022-10-18 11:35:00,135.72,135.81,135.22,135.62,69838.0,135.72,135.81,135.22,135.62,69838.0
2022-10-18 11:40:00,135.58,135.71,135.33,135.68,39730.0,135.58,135.71,135.33,135.68,39730.0
2022-10-18 11:45:00,135.67,135.89,135.66,135.89,45912.0,135.67,135.89,135.66,135.89,45912.0
2022-10-18 11:50:00,135.87,136.3,135.82,136.15,53840.0,135.87,136.3,135.82,136.15,53840.0
2022-10-18 11:55:00,136.14,136.47,135.99,136.29,47100.0,136.14,136.47,135.99,136.29,47100.0
2022-10-18 12:00:00,136.29,136.41,136.02,136.02,40696.0,136.29,136.41,136.02,136.02,40696.0
2022-10-18 12:05:00,136.05,136.23,135.67,136.18,64119.0,136.05,136.23,135.67,136.18,64119.0
2022-10-18 12:10:00,136.17,136.66,136.15,136.52,57865.0,136.17,136.66,136.15,136.52,57865.0
2022-10-18 12:15:00,136.53,136.89,136.46,136.82,45005.0,136.53,136.89,136.46,136.82,45005.0
2022-10-18 12:20:00,136.75,136.75,136.25,136.3,39617.0,136.75,136.75,136.25,136.3,39617.0
2022-10-18 12:25:00,136.33,136.37,136.11,136.32,42782.0,136.33,136.37,136.11,136.32,42782.0
2022-10-18 12:30:00,136.35,136.64,136.27,136.59,46687.0,136.35,136.64,136.27,136.59,46687.0
2022-10-18 12:35:00,136.59,137.25,136.57,137.07,40238.0,136.59,137.25,136.57,137.07,40238.0
2022-10-18 12:40:00,137.04,137.46,137.04,137.29,37467.0,137.04,137.46,137.04,137.29,37467.0
2022-10-18 12:45:00,137.3,137.46,137.11,137.44,22477.0,137.3,137.46,137.11,137.44,22477.0
2022-10-18 12:50:00,137.44,137.82,137.4,137.77,56327.0,137.44,137.82,137.4,137.77,56327.0
2022-10-18 12:55:00,137.74,137.8,137.32,137.35,60903.0,137.74,137.8,137.32,137.35,60903.0
2022-10-18 13:00:00,137.38,137.47,136.84,136.95,62416.0,137.38,137.47,136.84,136.95,62416.0
2022-10-18 13:05:00,136.97,137.24,136.86,137.0,38165.0,136.97,137.24,136.86,137.0,38165.0
2022-10-18 13:10:00,137.01,137.28,136.94,137.24,30771.0,137.01,137.28,136.94,137.24,30771.0
2022-10-18 13:15:00,137.22,137.32,137.03,137.12,23931.0,137.22,137.32,137.03,137.12,23931.0
2022-10-18 13:20:00,137.13,137.25,136.8,137.0,26592.0,137.13,137.25,136.8,137.0,26592.0
2022-10-18 13:25:00,137.0,137.35,137.0,137.26,16277.0,137.0,137.35,137.0,137.26,16277.0
2022-10-18 13:30:00,137.23,137.74,137.09,137.74,42940.0,137.23,137.74,137.09,137.74,42940.0
2022-10-18 13:35:00,137.69,137.7,137.49,137.55,16679.0,137.69,137.7,137.49,137.55,16679.0
2022-10-18 13:40:00,137.57,137.7,137.44,137.5,18110.0,137.57,137.7,137.44,137.5,18110.0
2022-10-18 13:45:00,137.49,137.56,137.28,137.55,25505.0,137.49,137.56,137.28,137.55,25505.0
2022-10-18 13:50:00,137.55,137.65,137.41,137.59,28087.0,137.55,137.65,137.41,137.59,28087.0
2022-10-18 13:55:00,137.64,137.77,137.47,137.62,15663.0,137.64,137.77,137.47,137.62,15663.0
2022-10-18 14:00:00,137.64,137.65,137.2,137.25,31215.0,137.64,137.65,137.2,137.25,31215.0
2022-10-18 14:05:00,137.23,137.47,137.12,137.17,31079.0,137.23,137.47,137.12,137.17,31079.0
2022-10-18 14:10:00,137.25,137.35,137.1,137.17,22153.0,137.25,137.35,137.1,137.17,22153.0
2022-10-18 14:15:00,137.08,137.22,136.99,137.05,29905.0,137.08,137.22,136.99,137.05,29905.0
2022-10-18 14:20:00,137.06,137.29,136.93,137.28,16599.0,137.06,137.29,136.93,137.28,16599.0
2022-10-18 14:25:00,137.27,137.53,137.09,137.49,23585.0,137.27,137.53,137.09,137.49,23585.0
2022-10-18 14:30:00,137.44,137.45,137.16,137.29,15265.0,137.44,137.45,137.16,137.29,15265.0
2022-10-18 14:35:00,137.28,137.3,136.63,136.68,32673.0,137.28,137.3,136.63,136.68,32673.0
2022-10-18 14:40:00,136.75,136.77,136.24,136.33,30478.0,136.75,136.77,136.24,136.33,30478.0
2022-10-18 14:45:00,136.31,136.51,135.69,135.81,73921.0,136.31,136.51,135.69,135.81,73921.0
2022-10-18 14:50:00,135.81,136.13,135.59,136.11,41170.0,135.81,136.13,135.59,136.11,41170.0
2022-10-18 14:55:00,136.11,136.33,136.02,136.22,24236.0,136.11,136.33,136.02,136.22,24236.0
2022-10-18 15:00:00,136.21,136.33,135.91,136.11,57709.0,136.21,136.33,135.91,136.11,57709.0
2022-10-18 15:05:00,136.11,136.47,136.11,136.22,50495.0,136.11,136.47,136.11,136.22,50495.0
2022-10-18 15:10:00,136.29,136.42,136.12,136.18,46762.0,136.29,136.42,136.12,136.18,46762.0
2022-10-18 15:15:00,136.19,136.22,135.92,136.19,44048.0,136.19,136.22,135.92,136.19,44048.0
2022-10-18 15:20:00,136.21,136.77,136.09,136.73,46052.0,136.21,136.77,136.09,136.73,46052.0
2022-10-18 15:25:00,136.72,136.91,136.65,136.8,47374.0,136.72,136.91,136.65,136.8,47374.0
2022-10-18 15:30:00,136.79,137.27,136.68,137.21,58678.0,136.79,137.27,136.68,137.21,58678.0
2022-10-18 15:35:00,137.21,137.27,136.97,137.19,50570.0,137.21,137.27,136.97,137.19,50570.0
2022-10-18 15:40:00,137.17,137.29,136.99,137.29,47596.0,137.17,137.29,136.99,137.29,47596.0
2022-10-18 15:45:00,137.24,137.37,137.08,137.32,51375.0,137.24,137.37,137.08,137.32,51375.0
2022-10-18 15:50:00,137.31,137.47,137.13,137.35,100284.0,137.31,137.47,137.13,137.35,100284.0
2022-10-18 15:55:00,137.34,137.5,137.04,137.48,209262.0,137.34,137.5,137.04,137.48,209262.0
2022-10-19 09:30:00,137.17,138.8,136.63,138.71,157378.0,137.17,138.8,136.63,138.71,157378.0
2022-10-19 09:35:00,138.87,139.15,138.19,138.98,179842.0,138.87,139.15,138.19,138.98,179842.0
2022-10-19 09:40:00,138.94,139.2,138.1,138.15,77814.0,138.94,139.2,138.1,138.15,77814.0
2022-10-19 09:45:00,138.08,138.2,137.35,137.64,94421.0,138.08,138.2,137.35,137.64,94421.0
2022-10-19 09:50:00,137.53,138.46,137.4,138.46,65643.0,137.53,138.46,137.4,138.46,65643.0
2022-10-19 09:55:00,138.4,139.0,137.62,137.76,124620.0,138.4,139.0,137.62,137.76,124620.0
2022-10-19 10:00:00,137.72,138.44,137.39,138.44,48002.0,137.72,138.44,137.39,138.44,48002.0
2022-10-19 10:05:00,138.26,139.14,138.15,139.11,54888.0,138.26,139.14,138.15,139.11,54888.0
2022-10-19 10:10:00,139.11,139.59,138.6,139.44,101919.0,139.11,139.59,138.6,139.44,101919.0
2022-10-19 10:15:00,139.44,139.88,139.36,139.68,74215.0,139.44,139.88,139.36,139.68,74215.0
2022-10-19 10:20:00,139.74,140.73,139.69,140.57,129505.0,139.74,140.73,139.69,140.57,129505.0
2022-10-19 10:25:00,140.56,140.84,140.44,140.74,74054.0,140.56,140.84,140.44,140.74,74054.0
2022-10-19 10:30:00,140.76,140.96,140.56,140.86,82940.0,140.76,140.96,140.56,140.86,82940.0
2022-10-19 10:35:00,140.93,141.19,140.3,141.19,109356.0,140.93,141.19,140.3,141.19,109356.0
2022-10-19 10:40:00,141.19,141.2,140.4,140.7,74701.0,141.19,141.2,140.4,140.7,74701.0
2022-10-19 10:45:00,140.72,140.72,140.05,140.26,49636.0,140.72,140.72,140.05,140.26,49636.0
2022-10-19 10:50:00,140.23,140.43,139.98,140.17,72978.0,140.23,140.43,139.98,140.17,72978.0
2022-10-19 10:55:00,140.14,140.18,139.8,139.96,67559.0,140.14,140.18,139.8,139.96,67559.0
2022-10-19 11:00:00,139.99,140.24,139.78,139.83,68767.0,139.99,140.24,139.78,139.83,68767.0
2022-10-19 11:05:00,139.83,140.4,139.79,140.15,48408.0,139.83,140.4,139.79,140.15,48408.0
2022-10-19 11:10:00,140.05,140.78,140.02,140.58,53772.0,140.05,140.78,140.02,140.58,53772.0
2022-10-19 11:15:00,140.55,140.89,140.37,140.81,64858.0,140.55,140.89,140.37,140.81,64858.0
2022-10-19 11:20:00,140.82,140.92,140.4,140.42,74805.0,140.82,140.92,140.4,140.42,74805.0
2022-10-19 11:25:00,140.43,140.43,139.92,140.14,69530.0,140.43,140.43,139.92,140.14,69530.0
2022-10-19 11:30:00,140.06,140.28,139.76,139.9,58065.0,140.06,140.28,139.76,139.9,58065.0
2022-10-19 11:35:00,139.86,139.94,139.37,139.92,65592.0,139.86,139.94,139.37,139.92,65592.0
2022-10-19 11:40:00,139.93,140.12,139.61,139.71,42338.0,139.93,140.12,139.61,139.71,42338.0
2022-10-19 11:45:00,139.74,140.1,139.71,140.03,21965.0,139.74,140.1,139.71,140.03,21965.0
2022-10-19 11:50:00,139.96,140.5,139.85,140.39,36355.0,139.96,140.5,139.85,140.39,36355.0
2022-10-19 11:55:00,140.39,140.5,140.13,140.2,44940.0,140.39,140.5,140.13,140.2,44940.0
2022-10-19 12:00:00,140.22,140.33,139.93,140.12,36616.0,140.22,140.33,139.93,140.12,36616.0
2022-10-19 12:05:00,140.09,140.11,139.82,139.97,34346.0,140.09,140.11,139.82,139.97,34346.0
2022-10-19 12:10:00,139.95,140.23,139.8,140.16,27535.0,139.95,140.23,139.8,140.16,27535.0
2022-10-19 12:15:00,140.19,140.24,139.98,140.22,39194.0,140.19,140.24,139.98,140.22,39194.0
2022-10-19 12:20:00,140.24,140.25,140.05,140.14,24177.0,140.24,140.25,140.05,140.14,24177.0
2022-10-19 12:25:00,140.13,140.16,139.62,139.76,58770.0,140.13,140.16,139.62,139.76,58770.0
2022-10-19 12:30:00,139.71,140.15,139.65,140.08,49369.0,139.71,140.15,139.65,140.08,49369.0
2022-10-19 12:35:00,140.11,140.17,139.85,139.94,39145.0,140.11,140.17,139.85,139.94,39145.0
2022-10-19 12:40:00,139.98,140.0,139.45,139.54,67850.0,139.98,140.0,139.45,139.54,67850.0
2022-10-19 12:45:00,139.55,139.56,139.1,139.14,79850.0,139.55,139.56,139.1,139.14,79850.0
2022-10-19 12:50:00,139.1,139.39,139.1,139.2,32420.0,139.1,139.39,139.1,139.2,32420.0
2022-10-19 12:55:00,139.18,139.31,138.96,139.18,34820.0,139.18,139.31,138.96,139.18,34820.0
2022-10-19 13:00:00,139.12,139.21,138.42,138.5,59840.0,139.12,139.21,138.42,138.5,59840.0
2022-10-19 13:05:00,138.49,138.8,138.35,138.66,41893.0,138.49,138.8,138.35,138.66,41893.0
2022-10-19 13:10:00,138.62,138.71,138.35,138.36,57253.0,138.62,138.71,138.35,138.36,57253.0
2022-10-19 13:15:00,138.33,138.53,138.13,138.19,47907.0,138.33,138.53,138.13,138.19,47907.0
2022-10-19 13:20:00,138.22,138.49,138.22,138.42,27499.0,138.22,138.49,138.22,138.42,27499.0
2022-10-19 13:25:00,138.42,138.62,138.3,138.32,33227.0,138.42,138.62,138.3,138.32,33227.0
2022-10-19 13:30:00,138.31,138.54,138.25,138.3,28511.0,138.31,138.54,138.25,138.3,28511.0
2022-10-19 13:35:00,138.3,138.46,138.22,138.3,24458.0,138.3,138.46,138.22,138.3,24458.0
2022-10-19 13:40:00,138.3,138.56,138.23,138.52,11762.0,138.3,138.56,138.23,138.52,11762.0
2022-10-19 13:45:00,138.55,138.6,138.21,138.27,29519.0,138.55,138.6,138.21,138.27,29519.0
2022-10-19 13:50:00,138.28,138.46,138.14,138.35,24806.0,138.28,138.46,138.14,138.35,24806.0
2022-10-19 13:55:00,138.43,138.51,138.12,138.3,22671.0,138.43,138.51,138.12,138.3,22671.0
2022-10-19 14:00:00,138.31,138.77,138.2,138.69,30854.0,138.31,138.77,138.2,138.69,30854.0
2022-10-19 14:05:00,138.67,139.0,138.53,138.77,36655.0,138.67,139.0,138.53,138.77,36655.0
2022-10-19 14:10:00,138.8,138.98,138.64,138.8,29892.0,138.8,138.98,138.64,138.8,29892.0
2022-10-19 14:15:00,138.83,138.92,138.6,138.64,19832.0,138.83,138.92,138.6,138.64,19832.0
2022-10-19 14:20:00,138.62,138.64,138.39,138.45,33407.0,138.62,138.64,138.39,138.45,33407.0
2022-10-19 14:25:00,138.45,138.71,138.42,138.69,60370.0,138.45,138.71,138.42,138.69,60370.0
2022-10-19 14:30:00,138.73,138.73,138.45,138.54,15150.0,138.73,138.73,138.45,138.54,15150.0
2022-10-19 14:35:00,138.55,138.58,138.3,138.35,20842.0,138.55,138.58,138.3,138.35,20842.0
2022-10-19 14:40:00,138.35,138.42,138.17,138.17,21330.0,138.35,138.42,138.17,138.17,21330.0
2022-10-19 14:45:00,138.19,138.33,138.09,138.14,28423.0,138.19,138.33,138.09,138.14,28423.0
2022-10-19 14:50:00,138.08,138.21,138.06,138.13,46868.0,138.08,138.21,138.06,138.13,46868.0
2022-10-19 14:55:00,138.12,138.29,138.06,138.19,30110.0,138.12,138.29,138.06,138.19,30110.0
2022-10-19 15:00:00,138.13,138.43,138.06,138.13,45205.0,138.13,138.43,138.06,138.13,45205.0
2022-10-19 15:05:00,138.12,138.3,137.94,138.3,44535.0,138.12,138.3,137.94,138.3,44535.0
2022-10-19 15:10:00,138.32,138.45,138.23,138.32,43044.0,138.32,138.45,138.23,138.32,43044.0
2022-10-19 15:15:00,138.29,138.72,138.25,138.56,22947.0,138.29,138.72,138.25,138.56,22947.0
2022-10-19 15:20:00,138.55,138.62,138.36,138.36,39053.0,138.55,138.62,138.36,138.36,39053.0
2022-10-19 15:25:00,138.37,138.43,138.17,138.22,38376.0,138.37,138.43,138.17,138.22,38376.0
2022-10-19 15:30:00,138.21,138.26,138.02,138.15,24889.0,138.21,138.26,138.02,138.15,24889.0
2022-10-19 15:35:00,138.13,138.17,137.97,137.97,36033.0,138.13,138.17,137.97,137.97,36033.0
2022-10-19 15:40:00,138.0,138.25,137.99,138.04,46281.0,138.0,138.25,137.99,138.04,46281.0
2022-10-19 15:45:00,138.12,138.24,137.87,138.1,60022.0,138.12,138.24,137.87,138.1,60022.0
2022-10-19 15:50:00,138.07,138.31,137.97,138.27,83017.0,138.07,138.31,137.97,138.27,83017.0
2022-10-19 15:55:00,138.25,138.53,138.18,138.45,189542.0,138.25,138.53,138.18,138.45,189542.0
2022-10-20 09:30:00,138.36,139.89,138.36,139.33,134681.0,138.36,139.89,138.36,139.33,134681.0
2022-10-20 09:35:00,139.37,140.06,138.8,139.21,93977.0,139.37,140.06,138.8,139.21,93977.0
2022-10-20 09:40:00,139.21,140.05,138.75,139.11,62319.0,139.21,140.05,138.75,139.11,62319.0
2022-10-20 09:45:00,139.05,139.82,138.76,139.5,26162.0,139.05,139.82,138.76,139.5,26162.0
2022-10-20 09:50:00,139.53,140.32,139.39,139.75,53110.0,139.53,140.32,139.39,139.75,53110.0
2022-10-20 09:55:00,139.69,140.0,139.48,139.48,29645.0,139.69,140.0,139.48,139.48,29645.0
2022-10-20 10:00:00,139.63,140.57,139.47,140.52,63986.0,139.63,140.57,139.47,140.52,63986.0
2022-10-20 10:05:00,140.44,140.9,140.33,140.8,43713.0,140.44,140.9,140.33,140.8,43713.0
2022-10-20 10:10:00,140.75,141.25,140.75,140.92,83159.0,140.75,141.25,140.75,140.92,83159.0
2022-10-20 10:15:00,140.96,141.25,140.57,141.12,58884.0,140.96,141.25,140.57,141.12,58884.0
2022-10-20 10:20:00,141.14,141.3,140.95,141.13,79273.0,141.14,141.3,140.95,141.13,79273.0
2022-10-20 10:25:00,141.05,141.07,140.37,140.89,50374.0,141.05,141.07,140.37,140.89,50374.0
2022-10-20 10:30:00,140.92,141.13,140.17,140.6,63515.0,140.92,141.13,140.17,140.6,63515.0
2022-10-20 10:35:00,140.55,140.7,140.37,140.64,35707.0,140.55,140.7,140.37,140.64,35707.0
2022-10-20 10:40:00,140.65,140.84,140.35,140.84,30391.0,140.65,140.84,140.35,140.84,30391.0
2022-10-20 10:45:00,140.89,141.3,140.77,141.26,52939.0,140.89,141.3,140.77,141.26,52939.0
2022-10-20 10:50:00,141.26,141.67,141.23,141.47,88861.0,141.26,141.67,141.23,141.47,88861.0
2022-10-20 10:55:00,141.43,141.79,141.29,141.72,53117.0,141.43,141.79,141.29,141.72,53117.0
2022-10-20 11:00:00,141.71,141.76,141.03,141.08,45705.0,141.71,141.76,141.03,141.08,45705.0
2022-10-20 11:05:00,141.01,141.31,140.91,141.15,22567.0,141.01,141.31,140.91,141.15,22567.0
2022-10-20 11:10:00,141.01,141.63,140.99,141.41,27804.0,141.01,141.63,140.99,141.41,27804.0
2022-10-20 11:15:00,141.36,141.41,140.94,141.01,28542.0,141.36,141.41,140.94,141.01,28542.0
2022-10-20 11:20:00,141.05,141.34,140.88,141.14,29303.0,141.05,141.34,140.88,141.14,29303.0
2022-10-20 11:25:00,141.19,141.32,140.64,140.94,37103.0,141.19,141.32,140.64,140.94,37103.0
2022-10-20 11:30:00,140.98,141.08,140.84,140.91,16157.0,140.98,141.08,140.84,140.91,16157.0
2022-10-20 11:35:00,140.98,141.48,140.91,141.39,27616.0,140.98,141.48,140.91,141.39,27616.0
2022-10-20 11:40:00,141.41,141.67,141.4,141.52,28827.0,141.41,141.67,141.4,141.52,28827.0
2022-10-20 11:45:00,141.52,141.68,141.3,141.65,23774.0,141.52,141.68,141.3,141.65,23774.0
2022-10-20 11:50:00,141.69,141.86,141.63,141.82,50579.0,141.69,141.86,141.63,141.82,50579.0
2022-10-20 11:55:00,141.81,141.88,141.55,141.67,53124.0,141.81,141.88,141.55,141.67,53124.0
2022-10-20 12:00:00,141.68,141.76,141.08,141.26,49412.0,141.68,141.76,141.08,141.26,49412.0
2022-10-20 12:05:00,141.19,141.25,140.66,140.75,35829.0,141.19,141.25,140.66,140.75,35829.0
2022-10-20 12:10:00,140.74,140.84,140.57,140.75,26167.0,140.74,140.84,140.57,140.75,26167.0
2022-10-20 12:15:00,140.72,141.2,140.7,141.15,21004.0,140.72,141.2,140.7,141.15,21004.0
2022-10-20 12:20:00,141.11,141.11,140.42,140.5,36974.0,141.11,141.11,140.42,140.5,36974.0
2022-10-20 12:25:00,140.48,140.58,140.22,140.34,32930.0,140.48,140.58,140.22,140.34,32930.0
2022-10-20 12:30:00,140.31,140.46,140.11,140.19,53222.0,140.31,140.46,140.11,140.19,53222.0
2022-10-20 12:35:00,140.19,140.32,139.97,140.03,28394.0,140.19,140.32,139.97,140.03,28394.0
2022-10-20 12:40:00,139.99,140.26,139.98,140.12,29679.0,139.99,140.26,139.98,140.12,29679.0
2022-10-20 12:45:00,140.17,140.17,139.72,139.91,38699.0,140.17,140.17,139.72,139.91,38699.0
2022-10-20 12:50:00,139.8,139.98,139.54,139.64,34899.0,139.8,139.98,139.54,139.64,34899.0
2022-10-20 12:55:00,139.64,139.7,139.36,139.49,63436.0,139.64,139.7,139.36,139.49,63436.0
2022-10-20 13:00:00,139.52,139.66,139.22,139.49,66698.0,139.52,139.66,139.22,139.49,66698.0
2022-10-20 13:05:00,139.54,139.55,138.62,138.93,73457.0,139.54,139.55,138.62,138.93,73457.0
2022-10-20 13:10:00,138.87,139.29,138.79,139.13,17415.0,138.87,139.29,138.79,139.13,17415.0
2022-10-20 13:15:00,139.11,139.13,138.9,139.04,17438.0,139.11,139.13,138.9,139.04,17438.0
2022-10-20 13:20:00,138.99,139.45,138.9,139.04,48930.0,138.99,139.45,138.9,139.04,48930.0
2022-10-20 13:25:00,139.07,139.17,138.98,139.1,21573.0,139.07,139.17,138.98,139.1,21573.0
2022-10-20 13:30:00,139.11,139.4,138.94,139.4,25611.0,139.11,139.4,138.94,139.4,25611.0
2022-10-20 13:35:00,139.34,139.66,139.34,139.47,21432.0,139.34,139.66,139.34,139.47,21432.0
2022-10-20 13:40:00,139.56,139.62,139.33,139.4,18275.0,139.56,139.62,139.33,139.4,18275.0
2022-10-20 13:45:00,139.41,139.43,139.04,139.09,22790.0,139.41,139.43,139.04,139.09,22790.0
2022-10-20 13:50:00,139.09,139.16,138.93,139.0,14239.0,139.09,139.16,138.93,139.0,14239.0
2022-10-20 13:55:00,139.03,139.2,138.96,139.2,22005.0,139.03,139.2,138.96,139.2,22005.0
2022-10-20 14:00:00,139.17,139.2,139.0,139.03,28907.0,139.17,139.2,139.0,139.03,28907.0
2022-10-20 14:05:00,139.07,139.08,138.66,138.76,21173.0,139.07,139.08,138.66,138.76,21173.0
2022-10-20 14:10:00,138.76,138.84,138.6,138.71,14959.0,138.76,138.84,138.6,138.71,14959.0
2022-10-20 14:15:00,138.71,138.98,138.65,138.91,23816.0,138.71,138.98,138.65,138.91,23816.0
2022-10-20 14:20:00,138.9,139.0,138.7,138.73,38652.0,138.9,139.0,138.7,138.73,38652.0
2022-10-20 14:25:00,138.8,138.8,138.5,138.65,23576.0,138.8,138.8,138.5,138.65,23576.0
2022-10-20 14:30:00,138.61,139.17,138.57,139.11,29386.0,138.61,139.17,138.57,139.11,29386.0
2022-10-20 14:35:00,139.06,139.22,138.96,139.09,19370.0,139.06,139.22,138.96,139.09,19370.0
2022-10-20 14:40:00,139.13,139.15,138.73,138.73,16009.0,139.13,139.15,138.73,138.73,16009.0
2022-10-20 14:45:00,138.76,139.04,138.74,138.87,16563.0,138.76,139.04,138.74,138.87,16563.0
2022-10-20 14:50:00,138.91,139.19,138.76,139.07,13802.0,138.91,139.19,138.76,139.07,13802.0
2022-10-20 14:55:00,139.06,139.4,139.06,139.21,20049.0,139.06,139.4,139.06,139.21,20049.0
2022-10-20 15:00:00,139.15,139.38,139.15,139.17,19784.0,139.15,139.38,139.15,139.17,19784.0
2022-10-20 15:05:00,139.17,139.66,139.17,139.45,20372.0,139.17,139.66,139.17,139.45,20372.0
2022-10-20 15:10:00,139.51,139.55,139.13,139.24,30441.0,139.51,139.55,139.13,139.24,30441.0
2022-10-20 15:15:00,139.22,139.26,138.94,138.97,23146.0,139.22,139.26,138.94,138.97,23146.0
2022-10-20 15:20:00,138.94,139.01,138.78,138.94,22362.0,138.94,139.01,138.78,138.94,22362.0
2022-10-20 15:25:00,139.0,139.13,138.85,139.09,14928.0,139.0,139.13,138.85,139.09,14928.0
2022-10-20 15:30:00,139.12,139.17,138.83,138.86,24050.0,139.12,139.17,138.83,138.86,24050.0
2022-10-20 15:35:00,138.86,139.11,138.79,138.9,36132.0,138.86,139.11,138.79,138.9,36132.0
2022-10-20 15:40:00,138.9,139.17,138.8,139.17,27684.0,138.9,139.17,138.8,139.17,27684.0
2022-10-20 15:45:00,139.16,139.38,139.06,139.3,53999.0,139.16,139.38,139.06,139.3,53999.0
2022-10-20 15:50:00,139.31,139.51,139.22,139.4,89724.0,139.31,139.51,139.22,139.4,89724.0
2022-10-20 15:55:00,139.39,139.49,138.96,139.11,113944.0,139.39,139.49,138.96,139.11,113944.0
2022-10-21 09:30:00,138.48,138.48,136.62,137.57,334730.0,138.48,138.48,136.62,137.57,334730.0
2022-10-21 09:35:00,137.57,138.52,137.41,138.04,48815.0,137.57,138.52,137.41,138.04,48815.0
2022-10-21 09:40:00,138.14,138.37,137.29,138.3,93467.0,138.14,138.37,137.29,138.3,93467.0
2022-10-21 09:45:00,138.18,139.15,138.1,138.82,85060.0,138.18,139.15,138.1,138.82,85060.0
2022-10-21 09:50:00,138.93,139.55,138.61,139.25,51743.0,138.93,139.55,138.61,139.25,51743.0
2022-10-21 09:55:00,139.31,140.11,139.06,140.11,47350.0,139.31,140.11,139.06,140.11,47350.0
2022-10-21 10:00:00,140.1,140.41,139.92,140.21,68128.0,140.1,140.41,139.92,140.21,68128.0
2022-10-21 10:05:00,140.09,140.65,139.95,140.38,48166.0,140.09,140.65,139.95,140.38,48166.0
2022-10-21 10:10:00,140.36,140.66,140.03,140.29,30607.0,140.36,140.66,140.03,140.29,30607.0
2022-10-21 10:15:00,140.31,140.31,139.71,139.82,24777.0,140.31,140.31,139.71,139.82,24777.0
2022-10-21 10:20:00,139.78,139.97,139.05,139.11,32893.0,139.78,139.97,139.05,139.11,32893.0
2022-10-21 10:25:00,139.16,139.24,138.83,138.91,43419.0,139.16,139.24,138.83,138.91,43419.0
2022-10-21 10:30:00,138.8,139.19,138.5,138.54,43360.0,138.8,139.19,138.5,138.54,43360.0
2022-10-21 10:35:00,138.52,138.71,138.05,138.17,47560.0,138.52,138.71,138.05,138.17,47560.0
2022-10-21 10:40:00,138.21,138.99,138.1,138.7,34528.0,138.21,138.99,138.1,138.7,34528.0
2022-10-21 10:45:00,138.73,139.07,138.54,138.92,35457.0,138.73,139.07,138.54,138.92,35457.0
2022-10-21 10:50:00,138.87,139.11,138.7,138.7,28397.0,138.87,139.11,138.7,138.7,28397.0
2022-10-21 10:55:00,138.66,138.84,137.95,138.12,41159.0,138.66,138.84,137.95,138.12,41159.0
2022-10-21 11:00:00,138.11,138.26,137.76,137.91,48709.0,138.11,138.26,137.76,137.91,48709.0
2022-10-21 11:05:00,137.94,138.35,137.83,138.35,33533.0,137.94,138.35,137.83,138.35,33533.0
2022-10-21 11:10:00,138.28,138.69,138.19,138.21,28802.0,138.28,138.69,138.19,138.21,28802.0
2022-10-21 11:15:00,138.16,138.46,138.04,138.24,34632.0,138.16,138.46,138.04,138.24,34632.0
2022-10-21 11:20:00,138.21,138.65,138.0,138.29,34488.0,138.21,138.65,138.0,138.29,34488.0
2022-10-21 11:25:00,138.33,138.73,138.26,138.53,26735.0,138.33,138.73,138.26,138.53,26735.0
2022-10-21 11:30:00,138.58,139.42,138.58,139.36,51386.0,138.58,139.42,138.58,139.36,51386.0
2022-10-21 11:35:00,139.36,139.36,138.69,138.93,20910.0,139.36,139.36,138.69,138.93,20910.0
2022-10-21 11:40:00,139.0,139.69,138.76,139.52,33027.0,139.0,139.69,138.76,139.52,33027.0
2022-10-21 11:45:00,139.46,139.68,139.19,139.38,63868.0,139.46,139.68,139.19,139.38,63868.0
2022-10-21 11:50:00,139.42,139.53,139.14,139.27,67174.0,139.42,139.53,139.14,139.27,67174.0
2022-10-21 11:55:00,139.27,139.75,139.07,139.71,53950.0,139.27,139.75,139.07,139.71,53950.0
2022-10-21 12:00:00,139.74,140.23,139.74,140.17,45680.0,139.74,140.23,139.74,140.17,45680.0
2022-10-21 12:05:00,140.16,140.23,139.77,140.0,60775.0,140.16,140.23,139.77,140.0,60775.0
2022-10-21 12:10:00,139.96,140.13,139.69,140.0,54243.0,139.96,140.13,139.69,140.0,54243.0
2022-10-21 12:15:00,140.0,140.01,139.7,139.85,28829.0,140.0,140.01,139.7,139.85,28829.0
2022-10-21 12:20:00,139.84,140.19,139.61,140.07,50162.0,139.84,140.19,139.61,140.07,50162.0
2022-10-21 12:25:00,140.03,140.11,139.57,139.66,46819.0,140.03,140.11,139.57,139.66,46819.0
2022-10-21 12:30:00,139.66,140.05,139.37,139.99,60628.0,139.66,140.05,139.37,139.99,60628.0
2022-10-21 12:35:00,139.99,140.14,139.66,139.73,47483.0,139.99,140.14,139.66,139.73,47483.0
2022-10-21 12:40:00,139.69,140.21,139.69,140.17,47112.0,139.69,140.21,139.69,140.17,47112.0
2022-10-21 12:45:00,140.18,140.6,140.18,140.4,60917.0,140.18,140.6,140.18,140.4,60917.0
2022-10-21 12:50:00,140.43,140.7,140.4,140.64,71632.0,140.43,140.7,140.4,140.64,71632.0
2022-10-21 12:55:00,140.63,140.76,140.28,140.28,62562.0,140.63,140.76,140.28,140.28,62562.0
2022-10-21 13:00:00,140.33,140.69,140.26,140.63,26300.0,140.33,140.69,140.26,140.63,26300.0
2022-10-21 13:05:00,140.65,140.65,140.21,140.28,27645.0,140.65,140.65,140.21,140.28,27645.0
2022-10-21 13:10:00,140.26,140.34,140.08,140.13,29677.0,140.26,140.34,140.08,140.13,29677.0
2022-10-21 13:15:00,140.13,140.22,139.92,140.19,31846.0,140.13,140.22,139.92,140.19,31846.0
2022-10-21 13:20:00,140.15,140.22,139.69,139.79,31818.0,140.15,140.22,139.69,139.79,31818.0
2022-10-21 13:25:00,139.76,140.2,139.76,140.09,21141.0,139.76,140.2,139.76,140.09,21141.0
2022-10-21 13:30:00,140.1,140.36,140.08,140.27,25794.0,140.1,140.36,140.08,140.27,25794.0
2022-10-21 13:35:00,140.27,140.4,140.17,140.4,17640.0,140.27,140.4,140.17,140.4,17640.0
2022-10-21 13:40:00,140.41,140.51,140.31,140.34,31455.0,140.41,140.51,140.31,140.34,31455.0
2022-10-21 13:45:00,140.35,140.6,140.35,140.5,19224.0,140.35,140.6,140.35,140.5,19224.0
2022-10-21 13:50:00,140.53,140.7,140.46,140.52,38956.0,140.53,140.7,140.46,140.52,38956.0
2022-10-21 13:55:00,140.49,140.53,140.21,140.52,20890.0,140.49,140.53,140.21,140.52,20890.0
2022-10-21 14:00:00,140.56,140.72,140.51,140.65,23882.0,140.56,140.72,140.51,140.65,23882.0
2022-10-21 14:05:00,140.69,140.74,140.56,140.59,29800.0,140.69,140.74,140.56,140.59,29800.0
2022-10-21 14:10:00,140.61,140.67,140.31,140.38,16741.0,140.61,140.67,140.31,140.38,16741.0
2022-10-21 14:15:00,140.4,140.46,140.02,140.22,35190.0,140.4,140.46,140.02,140.22,35190.0
2022-10-21 14:20:00,140.2,140.38,140.2,140.27,15181.0,140.2,140.38,140.2,140.27,15181.0
2022-10-21 14:25:00,140.25,140.55,140.18,140.48,22598.0,140.25,140.55,140.18,140.48,22598.0
2022-10-21 14:30:00,140.52,140.73,140.5,140.5,20068.0,140.52,140.73,140.5,140.5,20068.0
2022-10-21 14:35:00,140.59,140.62,140.41,140.6,47167.0,140.59,140.62,140.41,140.6,47167.0
2022-10-21 14:40:00,140.58,140.61,140.31,140.31,23255.0,140.58,140.61,140.31,140.31,23255.0
2022-10-21 14:45:00,140.32,140.49,140.18,140.45,30077.0,140.32,140.49,140.18,140.45,30077.0
2022-10-21 14:50:00,140.42,140.44,140.11,140.17,19793.0,140.42,140.44,140.11,140.17,19793.0
2022-10-21 14:55:00,140.13,140.32,140.1,140.2,23676.0,140.13,140.32,140.1,140.2,23676.0
2022-10-21 15:00:00,140.2,140.5,140.18,140.47,43515.0,140.2,140.5,140.18,140.47,43515.0
2022-10-21 15:05:00,140.46,140.49,140.24,140.36,21172.0,140.46,140.49,140.24,140.36,21172.0
2022-10-21 15:10:00,140.39,140.54,140.28,140.53,33268.0,140.39,140.54,140.28,140.53,33268.0
2022-10-21 15:15:00,140.52,140.73,140.44,140.7,32695.0,140.52,140.73,140.44,140.7,32695.0
2022-10-21 15:20:00,140.7,140.84,140.65,140.77,88205.0,140.7,140.84,140.65,140.77,88205.0
2022-10-21 15:25:00,140.79,140.94,140.74,140.9,45984.0,140.79,140.94,140.74,140.9,45984.0
2022-10-21 15:30:00,140.93,140.96,140.73,140.87,41708.0,140.93,140.96,140.73,140.87,41708.0
2022-10-21 15:35:00,140.87,141.05,140.76,141.04,85872.0,140.87,141.05,140.76,141.04,85872.0
2022-10-21 15:40:00,141.04,141.22,141.0,141.13,64282.0,141.04,141.22,141.0,141.13,64282.0
2022-10-21 15:45:00,141.1,141.15,140.98,141.09,62243.0,141.1,141.15,140.98,141.09,62243.0
2022-10-21 15:50:00,141.1,141.17,140.91,141.13,124165.0,141.1,141.17,140.91,141.13,124165.0
2022-10-21 15:55:00,141.11,141.33,141.07,141.33,235001.0,141.11,141.33,141.07,141.33,235001.0
2022-10-24 09:30:00,142.85,142.89,141.05,142.06,189174.0,142.85,142.89,141.05,142.06,189174.0
2022-10-24 09:35:00,142.0,142.88,141.7,142.41,96911.0,142.0,142.88,141.7,142.41,96911.0
2022-10-24 09:40:00,142.4,142.4,140.63,141.7,163173.0,142.4,142.4,140.63,141.7,163173.0
2022-10-24 09:45:00,141.69,142.7,141.27,141.37,116324.0,141.69,142.7,141.27,141.37,116324.0
2022-10-24 09:50:00,141.29,141.95,141.19,141.89,49400.0,141.29,141.95,141.19,141.89,49400.0
2022-10-24 09:55:00,141.8,142.2,141.45,142.09,69855.0,141.8,142.2,141.45,142.09,69855.0
2022-10-24 10:00:00,142.11,142.11,140.71,140.71,98613.0,142.11,142.11,140.71,140.71,98613.0
2022-10-24 10:05:00,140.81,141.32,140.5,140.55,75092.0,140.81,141.32,140.5,140.55,75092.0
2022-10-24 10:10:00,140.66,141.32,140.56,141.26,41387.0,140.66,141.32,140.56,141.26,41387.0
2022-10-24 10:15:00,141.19,141.24,140.61,140.85,43520.0,141.19,141.24,140.61,140.85,43520.0
2022-10-24 10:20:00,140.87,140.93,140.23,140.4,66073.0,140.87,140.93,140.23,140.4,66073.0
2022-10-24 10:25:00,140.42,140.83,140.16,140.78,44300.0,140.42,140.83,140.16,140.78,44300.0
2022-10-24 10:30:00,140.82,141.1,140.54,140.87,47872.0,140.82,141.1,140.54,140.87,47872.0
2022-10-24 10:35:00,140.94,141.25,140.65,140.67,28076.0,140.94,141.25,140.65,140.67,28076.0
2022-10-24 10:40:00,140.73,140.88,139.88,139.93,106674.0,140.73,140.88,139.88,139.93,106674.0
2022-10-24 10:45:00,139.86,139.9,139.28,139.42,93706.0,139.86,139.9,139.28,139.42,93706.0
2022-10-24 10:50:00,139.45,140.45,139.4,140.44,76818.0,139.45,140.45,139.4,140.44,76818.0
2022-10-24 10:55:00,140.44,140.64,139.95,140.49,72003.0,140.44,140.64,139.95,140.49,72003.0
2022-10-24 11:00:00,140.51,140.94,140.22,140.78,39945.0,140.51,140.94,140.22,140.78,39945.0
2022-10-24 11:05:00,140.78,141.0,140.22,140.25,39493.0,140.78,141.0,140.22,140.25,39493.0
2022-10-24 11:10:00,140.28,140.7,140.16,140.5,27354.0,140.28,140.7,140.16,140.5,27354.0
2022-10-24 11:15:00,140.56,140.82,140.02,140.24,24910.0,140.56,140.82,140.02,140.24,24910.0
2022-10-24 11:20:00,140.34,140.75,140.29,140.74,17266.0,140.34,140.75,140.29,140.74,17266.0
2022-10-24 11:25:00,140.75,141.07,140.46,141.03,31407.0,140.75,141.07,140.46,141.03,31407.0
2022-10-24 11:30:00,140.98,140.99,140.71,140.87,23051.0,140.98,140.99,140.71,140.87,23051.0
2022-10-24 11:35:00,140.86,141.42,140.86,141.24,31542.0,140.86,141.42,140.86,141.24,31542.0
2022-10-24 11:40:00,141.23,141.45,141.13,141.28,41831.0,141.23,141.45,141.13,141.28,41831.0
2022-10-24 11:45:00,141.27,141.31,140.8,141.28,23312.0,141.27,141.31,140.8,141.28,23312.0
2022-10-24 11:50:00,141.3,142.05,141.3,142.05,50416.0,141.3,142.05,141.3,142.05,50416.0
2022-10-24 11:55:00,142.05,142.23,141.94,142.09,52066.0,142.05,142.23,141.94,142.09,52066.0
2022-10-24 12:00:00,142.12,142.25,141.84,141.92,36795.0,142.12,142.25,141.84,141.92,36795.0
2022-10-24 12:05:00,141.93,142.08,141.67,141.92,62333.0,141.93,142.08,141.67,141.92,62333.0
2022-10-24 12:10:00,141.95,142.43,141.92,142.42,36448.0,141.95,142.43,141.92,142.42,36448.0
2022-10-24 12:15:00,142.48,142.68,142.27,142.63,67828.0,142.48,142.68,142.27,142.63,67828.0
2022-10-24 12:20:00,142.64,142.73,142.37,142.62,22912.0,142.64,142.73,142.37,142.62,22912.0
2022-10-24 12:25:00,142.62,142.62,142.12,142.18,25411.0,142.62,142.62,142.12,142.18,25411.0
2022-10-24 12:30:00,142.17,142.25,141.79,141.94,31081.0,142.17,142.25,141.79,141.94,31081.0
2022-10-24 12:35:00,141.92,142.05,141.76,141.76,49804.0,141.92,142.05,141.76,141.76,49804.0
2022-10-24 12:40:00,141.77,142.2,141.66,142.2,28049.0,141.77,142.2,141.66,142.2,28049.0
2022-10-24 12:45:00,142.11,142.28,142.11,142.25,19690.0,142.11,142.28,142.11,142.25,19690.0
2022-10-24 12:50:00,142.25,142.3,142.17,142.27,10861.0,142.25,142.3,142.17,142.27,10861.0
2022-10-24 12:55:00,142.22,142.26,141.88,142.0,13154.0,142.22,142.26,141.88,142.0,13154.0
2022-10-24 13:00:00,141.97,141.98,141.64,141.89,26037.0,141.97,141.98,141.64,141.89,26037.0
2022-10-24 13:05:00,141.87,142.08,141.74,141.98,13890.0,141.87,142.08,141.74,141.98,13890.0
2022-10-24 13:10:00,141.97,141.97,141.54,141.66,29566.0,141.97,141.97,141.54,141.66,29566.0
2022-10-24 13:15:00,141.73,141.73,141.51,141.56,13624.0,141.73,141.73,141.51,141.56,13624.0
2022-10-24 13:20:00,141.6,141.6,141.23,141.39,16494.0,141.6,141.6,141.23,141.39,16494.0
2022-10-24 13:25:00,141.42,141.58,141.31,141.37,18131.0,141.42,141.58,141.31,141.37,18131.0
2022-10-24 13:30:00,141.37,141.46,141.23,141.38,19023.0,141.37,141.46,141.23,141.38,19023.0
2022-10-24 13:35:00,141.34,141.48,141.26,141.4,11010.0,141.34,141.48,141.26,141.4,11010.0
2022-10-24 13:40:00,141.47,141.64,141.44,141.6,15741.0,141.47,141.64,141.44,141.6,15741.0
2022-10-24 13:45:00,141.65,141.66,141.38,141.59,17440.0,141.65,141.66,141.38,141.59,17440.0
2022-10-24 13:50:00,141.5,141.69,141.41,141.57,20329.0,141.5,141.69,141.41,141.57,20329.0
2022-10-24 13:55:00,141.56,141.74,141.52,141.61,20888.0,141.56,141.74,141.52,141.61,20888.0
2022-10-24 14:00:00,141.64,142.0,141.6,141.93,31636.0,141.64,142.0,141.6,141.93,31636.0
2022-10-24 14:05:00,141.94,142.1,141.88,142.03,30303.0,141.94,142.1,141.88,142.03,30303.0
2022-10-24 14:10:00,142.02,142.11,141.91,142.08,9930.0,142.02,142.11,141.91,142.08,9930.0
2022-10-24 14:15:00,142.07,142.12,142.0,142.0,15353.0,142.07,142.12,142.0,142.0,15353.0
2022-10-24 14:20:00,142.0,142.1,141.92,142.04,15186.0,142.0,142.1,141.92,142.04,15186.0
2022-10-24 14:25:00,142.06,142.14,141.97,142.11,16716.0,142.06,142.14,141.97,142.11,16716.0
2022-10-24 14:30:00,142.1,142.17,142.03,142.17,15128.0,142.1,142.17,142.03,142.17,15128.0
2022-10-24 14:35:00,142.13,142.13,141.86,142.08,28157.0,142.13,142.13,141.86,142.08,28157.0
2022-10-24 14:40:00,142.09,142.38,141.95,142.3,24224.0,142.09,142.38,141.95,142.3,24224.0
2022-10-24 14:45:00,142.31,142.32,142.14,142.22,32601.0,142.31,142.32,142.14,142.22,32601.0
2022-10-24 14:50:00,142.22,142.22,142.02,142.04,29093.0,142.22,142.22,142.02,142.04,29093.0
2022-10-24 14:55:00,142.08,142.22,141.98,142.12,23299.0,142.08,142.22,141.98,142.12,23299.0
2022-10-24 15:00:00,142.17,142.18,142.03,142.12,36096.0,142.17,142.18,142.03,142.12,36096.0
2022-10-24 15:05:00,142.12,142.2,141.85,141.97,47219.0,142.12,142.2,141.85,141.97,47219.0
2022-10-24 15:10:00,141.95,142.12,141.95,142.12,28117.0,141.95,142.12,141.95,142.12,28117.0
2022-10-24 15:15:00,142.12,142.31,142.1,142.17,41957.0,142.12,142.31,142.1,142.17,41957.0
2022-10-24 15:20:00,142.15,142.2,142.01,142.15,46153.0,142.15,142.2,142.01,142.15,46153.0
2022-10-24 15:25:00,142.13,142.33,142.12,142.29,49212.0,142.13,142.33,142.12,142.29,49212.0
2022-10-24 15:30:00,142.31,142.36,142.18,142.2,40649.0,142.31,142.36,142.18,142.2,40649.0
2022-10-24 15:35:00,142.18,142.28,142.1,142.14,54230.0,142.18,142.28,142.1,142.14,54230.0
2022-10-24 15:40:00,142.14,142.26,142.03,142.18,33413.0,142.14,142.26,142.03,142.18,33413.0
2022-10-24 15:45:00,142.17,142.31,142.06,142.13,69554.0,142.17,142.31,142.06,142.13,69554.0
2022-10-24 15:50:00,142.17,142.3,141.95,141.98,91559.0,142.17,142.3,141.95,141.98,91559.0
2022-10-24 15:55:00,141.96,142.14,141.83,142.1,174282.0,141.96,142.14,141.83,142.1,174282.0
2022-10-25 09:30:00,142.09,144.1,141.88,143.75,214129.0,142.09,144.1,141.88,143.75,214129.0
2022-10-25 09:35:00,143.65,143.72,142.9,143.05,78360.0,143.65,143.72,142.9,143.05,78360.0
2022-10-25 09:40:00,142.99,143.45,142.62,143.19,67564.0,142.99,143.45,142.62,143.19,67564.0
2022-10-25 09:45:00,143.14,144.72,143.14,144.69,141042.0,143.14,144.72,143.14,144.69,141042.0
2022-10-25 09:50:00,144.65,144.71,143.96,144.7,57289.0,144.65,144.71,143.96,144.7,57289.0
2022-10-25 09:55:00,144.65,144.82,144.21,144.26,54156.0,144.65,144.82,144.21,144.26,54156.0
2022-10-25 10:00:00,144.31,144.49,144.01,144.32,46587.0,144.31,144.49,144.01,144.32,46587.0
2022-10-25 10:05:00,144.33,144.37,143.65,144.0,55736.0,144.33,144.37,143.65,144.0,55736.0
2022-10-25 10:10:00,144.04,144.2,143.59,143.7,40861.0,144.04,144.2,143.59,143.7,40861.0
2022-10-25 10:15:00,143.75,144.38,143.66,144.3,48254.0,143.75,144.38,143.66,144.3,48254.0
2022-10-25 10:20:00,144.31,144.65,144.06,144.2,78143.0,144.31,144.65,144.06,144.2,78143.0
2022-10-25 10:25:00,144.28,144.55,144.18,144.46,49721.0,144.28,144.55,144.18,144.46,49721.0
2022-10-25 10:30:00,144.43,144.52,144.14,144.28,60537.0,144.43,144.52,144.14,144.28,60537.0
2022-10-25 10:35:00,144.28,144.28,143.68,143.97,47349.0,144.28,144.28,143.68,143.97,47349.0
2022-10-25 10:40:00,143.99,144.05,143.76,143.88,39207.0,143.99,144.05,143.76,143.88,39207.0
2022-10-25 10:45:00,143.87,144.2,143.87,143.96,43230.0,143.87,144.2,143.87,143.96,43230.0
2022-10-25 10:50:00,144.0,144.21,143.92,144.06,30335.0,144.0,144.21,143.92,144.06,30335.0
2022-10-25 10:55:00,144.03,144.2,143.73,143.76,33771.0,144.03,144.2,143.73,143.76,33771.0
2022-10-25 11:00:00,143.82,144.0,143.71,143.9,27419.0,143.82,144.0,143.71,143.9,27419.0
2022-10-25 11:05:00,143.92,144.77,143.89,144.68,36820.0,143.92,144.77,143.89,144.68,36820.0
2022-10-25 11:10:00,144.72,144.79,144.44,144.64,37833.0,144.72,144.79,144.44,144.64,37833.0
2022-10-25 11:15:00,144.66,144.73,144.46,144.66,44752.0,144.66,144.73,144.46,144.66,44752.0
2022-10-25 11:20:00,144.67,145.06,144.47,144.89,89546.0,144.67,145.06,144.47,144.89,89546.0
2022-10-25 11:25:00,144.89,145.07,144.83,144.95,46781.0,144.89,145.07,144.83,144.95,46781.0
2022-10-25 11:30:00,144.91,145.33,144.91,145.28,45438.0,144.91,145.33,144.91,145.28,45438.0
2022-10-25 11:35:00,145.27,145.57,145.24,145.5,47761.0,145.27,145.57,145.24,145.5,47761.0
2022-10-25 11:40:00,145.49,145.62,145.36,145.61,32044.0,145.49,145.62,145.36,145.61,32044.0
2022-10-25 11:45:00,145.59,145.7,145.48,145.7,36037.0,145.59,145.7,145.48,145.7,36037.0
2022-10-25 11:50:00,145.66,145.85,145.59,145.64,43330.0,145.66,145.85,145.59,145.64,43330.0
2022-10-25 11:55:00,145.65,145.74,145.51,145.56,38097.0,145.65,145.74,145.51,145.56,38097.0
2022-10-25 12:00:00,145.54,145.87,145.52,145.74,43488.0,145.54,145.87,145.52,145.74,43488.0
2022-10-25 12:05:00,145.78,146.07,145.68,146.04,83766.0,145.78,146.07,145.68,146.04,83766.0
2022-10-25 12:10:00,146.04,146.48,146.0,146.43,66865.0,146.04,146.48,146.0,146.43,66865.0
2022-10-25 12:15:00,146.43,146.45,146.15,146.36,40191.0,146.43,146.45,146.15,146.36,40191.0
2022-10-25 12:20:00,146.39,146.57,146.29,146.5,65513.0,146.39,146.57,146.29,146.5,65513.0
2022-10-25 12:25:00,146.5,146.57,146.26,146.28,59098.0,146.5,146.57,146.26,146.28,59098.0
2022-10-25 12:30:00,146.29,146.46,146.21,146.25,37446.0,146.29,146.46,146.21,146.25,37446.0
2022-10-25 12:35:00,146.25,146.4,145.91,146.09,34232.0,146.25,146.4,145.91,146.09,34232.0
2022-10-25 12:40:00,146.04,146.14,145.88,146.06,25275.0,146.04,146.14,145.88,146.06,25275.0
2022-10-25 12:45:00,146.04,146.1,145.69,145.75,39709.0,146.04,146.1,145.69,145.75,39709.0
2022-10-25 12:50:00,145.75,145.98,145.75,145.85,38221.0,145.75,145.98,145.75,145.85,38221.0
2022-10-25 12:55:00,145.85,145.9,145.57,145.69,44577.0,145.85,145.9,145.57,145.69,44577.0
2022-10-25 13:00:00,145.69,146.03,145.46,145.54,49060.0,145.69,146.03,145.46,145.54,49060.0
2022-10-25 13:05:00,145.52,146.06,145.38,145.91,41801.0,145.52,146.06,145.38,145.91,41801.0
2022-10-25 13:10:00,145.86,145.92,145.51,145.66,25047.0,145.86,145.92,145.51,145.66,25047.0
2022-10-25 13:15:00,145.64,145.71,145.05,145.42,32531.0,145.64,145.71,145.05,145.42,32531.0
2022-10-25 13:20:00,145.42,145.42,144.85,145.03,53997.0,145.42,145.42,144.85,145.03,53997.0
2022-10-25 13:25:00,145.03,145.31,145.02,145.17,25725.0,145.03,145.31,145.02,145.17,25725.0
2022-10-25 13:30:00,145.2,145.45,145.13,145.4,27573.0,145.2,145.45,145.13,145.4,27573.0
2022-10-25 13:35:00,145.4,145.47,145.13,145.18,23039.0,145.4,145.47,145.13,145.18,23039.0
2022-10-25 13:40:00,145.18,145.39,145.14,145.33,21928.0,145.18,145.39,145.14,145.33,21928.0
2022-10-25 13:45:00,145.3,145.32,144.9,145.23,44291.0,145.3,145.32,144.9,145.23,44291.0
2022-10-25 13:50:00,145.27,145.41,145.14,145.32,41535.0,145.27,145.41,145.14,145.32,41535.0
2022-10-25 13:55:00,145.36,145.5,145.24,145.37,55436.0,145.36,145.5,145.24,145.37,55436.0
2022-10-25 14:00:00,145.32,145.53,145.21,145.49,46710.0,145.32,145.53,145.21,145.49,46710.0
2022-10-25 14:05:00,145.47,145.79,145.4,145.73,35155.0,145.47,145.79,145.4,145.73,35155.0
2022-10-25 14:10:00,145.79,145.89,145.7,145.72,39894.0,145.79,145.89,145.7,145.72,39894.0
2022-10-25 14:15:00,145.71,146.05,145.68,145.99,49375.0,145.71,146.05,145.68,145.99,49375.0
2022-10-25 14:20:00,145.99,146.05,145.8,145.97,50479.0,145.99,146.05,145.8,145.97,50479.0
2022-10-25 14:25:00,145.96,146.19,145.89,146.19,59348.0,145.96,146.19,145.89,146.19,59348.0
2022-10-25 14:30:00,146.18,146.37,145.94,146.31,58111.0,146.18,146.37,145.94,146.31,58111.0
2022-10-25 14:35:00,146.32,146.4,146.24,146.38,63788.0,146.32,146.4,146.24,146.38,63788.0
2022-10-25 14:40:00,146.39,146.48,146.2,146.32,75202.0,146.39,146.48,146.2,146.32,75202.0
2022-10-25 14:45:00,146.31,146.31,145.96,146.24,84522.0,146.31,146.31,145.96,146.24,84522.0
2022-10-25 14:50:00,146.19,146.37,146.17,146.25,81136.0,146.19,146.37,146.17,146.25,81136.0
2022-10-25 14:55:00,146.24,146.29,146.01,146.05,38148.0,146.24,146.29,146.01,146.05,38148.0
2022-10-25 15:00:00,146.04,146.34,146.01,146.32,38096.0,146.04,146.34,146.01,146.32,38096.0
2022-10-25 15:05:00,146.32,146.42,146.19,146.39,44002.0,146.32,146.42,146.19,146.39,44002.0
2022-10-25 15:10:00,146.41,146.41,146.2,146.3,50629.0,146.41,146.41,146.2,146.3,50629.0
2022-10-25 15:15:00,146.31,146.34,146.14,146.23,30474.0,146.31,146.34,146.14,146.23,30474.0
2022-10-25 15:20:00,146.25,146.5,146.23,146.5,46726.0,146.25,146.5,146.23,146.5,46726.0
2022-10-25 15:25:00,146.49,146.69,146.48,146.64,62159.0,146.49,146.69,146.48,146.64,62159.0
2022-10-25 15:30:00,146.65,146.88,146.59,146.66,66719.0,146.65,146.88,146.59,146.66,66719.0
2022-10-25 15:35:00,146.65,146.69,146.49,146.64,73523.0,146.65,146.69,146.49,146.64,73523.0
2022-10-25 15:40:00,146.62,146.77,146.44,146.77,86886.0,146.62,146.77,146.44,146.77,86886.0
2022-10-25 15:45:00,146.77,146.78,146.61,146.74,112691.0,146.77,146.78,146.61,146.74,112691.0
2022-10-25 15:50:00,146.75,146.76,146.44,146.56,139038.0,146.75,146.76,146.44,146.56,139038.0
2022-10-25 15:55:00,146.52,146.74,146.38,146.62,307560.0,146.52,146.74,146.38,146.62,307560.0
2022-10-26 09:30:00,147.05,147.25,144.61,145.08,502180.0,147.05,147.25,144.61,145.08,502180.0
2022-10-26 09:35:00,145.15,148.85,145.08,148.16,379203.0,145.15,148.85,145.08,148.16,379203.0
2022-10-26 09:40:00,148.13,148.86,146.76,147.94,352996.0,148.13,148.86,146.76,147.94,352996.0
2022-10-26 09:45:00,148.12,149.24,147.9,148.09,242766.0,148.12,149.24,147.9,148.09,242766.0
2022-10-26 09:50:00,148.03,148.9,148.0,148.51,171719.0,148.03,148.9,148.0,148.51,171719.0
2022-10-26 09:55:00,148.55,149.2,147.98,148.14,260521.0,148.55,149.2,147.98,148.14,260521.0
2022-10-26 10:00:00,148.22,149.23,148.04,148.09,137202.0,148.22,149.23,148.04,148.09,137202.0
2022-10-26 10:05:00,148.13,148.99,148.0,148.81,105114.0,148.13,148.99,148.0,148.81,105114.0
2022-10-26 10:10:00,148.77,148.86,148.3,148.68,63965.0,148.77,148.86,148.3,148.68,63965.0
2022-10-26 10:15:00,148.61,148.99,148.36,148.69,107942.0,148.61,148.99,148.36,148.69,107942.0
2022-10-26 10:20:00,148.59,148.67,148.03,148.21,114719.0,148.59,148.67,148.03,148.21,114719.0
2022-10-26 10:25:00,148.12,148.47,148.0,148.23,119469.0,148.12,148.47,148.0,148.23,119469.0
2022-10-26 10:30:00,148.19,148.41,147.96,148.37,87589.0,148.19,148.41,147.96,148.37,87589.0
2022-10-26 10:35:00,148.41,149.79,148.37,149.58,329256.0,148.41,149.79,148.37,149.58,329256.0
2022-10-26 10:40:00,149.62,150.14,149.54,149.61,321369.0,149.62,150.14,149.54,149.61,321369.0
2022-10-26 10:45:00,149.54,149.56,146.96,148.14,486499.0,149.54,149.56,146.96,148.14,486499.0
2022-10-26 10:50:00,148.27,148.27,144.0,145.5,733139.0,148.27,148.27,144.0,145.5,733139.0
2022-10-26 10:55:00,145.5,146.26,143.21,143.47,420348.0,145.5,146.26,143.21,143.47,420348.0
2022-10-26 11:00:00,143.5,145.32,143.38,144.92,254032.0,143.5,145.32,143.38,144.92,254032.0
2022-10-26 11:05:00,144.83,145.72,144.61,145.28,176826.0,144.83,145.72,144.61,145.28,176826.0
2022-10-26 11:10:00,145.13,147.1,145.13,146.64,230725.0,145.13,147.1,145.13,146.64,230725.0
2022-10-26 11:15:00,146.56,147.0,146.31,146.47,139960.0,146.56,147.0,146.31,146.47,139960.0
2022-10-26 11:20:00,146.44,146.53,145.17,145.52,210104.0,146.44,146.53,145.17,145.52,210104.0
2022-10-26 11:25:00,145.47,145.56,144.63,144.88,198240.0,145.47,145.56,144.63,144.88,198240.0
2022-10-26 11:30:00,144.84,144.95,143.69,143.97,248398.0,144.84,144.95,143.69,143.97,248398.0
2022-10-26 11:35:00,143.97,144.0,143.12,143.89,236428.0,143.97,144.0,143.12,143.89,236428.0
2022-10-26 11:40:00,143.9,144.0,142.71,143.14,255974.0,143.9,144.0,142.71,143.14,255974.0
2022-10-26 11:45:00,143.15,143.37,142.24,142.68,295142.0,143.15,143.37,142.24,142.68,295142.0
2022-10-26 11:50:00,142.75,142.81,142.11,142.35,174792.0,142.75,142.81,142.11,142.35,174792.0
2022-10-26 11:55:00,142.37,142.7,141.9,142.59,246986.0,142.37,142.7,141.9,142.59,246986.0
2022-10-26 12:00:00,142.59,142.59,141.8,141.8,199225.0,142.59,142.59,141.8,141.8,199225.0
2022-10-26 12:05:00,141.83,141.86,141.15,141.53,237093.0,141.83,141.86,141.15,141.53,237093.0
2022-10-26 12:10:00,141.49,141.79,141.3,141.59,159769.0,141.49,141.79,141.3,141.59,159769.0
2022-10-26 12:15:00,141.61,141.79,141.39,141.67,108550.0,141.61,141.79,141.39,141.67,108550.0
2022-10-26 12:20:00,141.6,141.68,141.25,141.29,139789.0,141.6,141.68,141.25,141.29,139789.0
2022-10-26 12:25:00,141.34,141.48,140.87,141.39,275587.0,141.34,141.48,140.87,141.39,275587.0
2022-10-26 12:30:00,141.35,141.73,141.34,141.42,225391.0,141.35,141.73,141.34,141.42,225391.0
2022-10-26 12:35:00,141.5,141.65,141.13,141.24,95217.0,141.5,141.65,141.13,141.24,95217.0
2022-10-26 12:40:00,141.24,141.39,141.0,141.12,85455.0,141.24,141.39,141.0,141.12,85455.0
2022-10-26 12:45:00,141.12,141.36,140.94,141.0,79643.0,141.12,141.36,140.94,141.0,79643.0
2022-10-26 12:50:00,140.98,141.18,140.58,140.61,136992.0,140.98,141.18,140.58,140.61,136992.0
2022-10-26 12:55:00,140.61,140.68,139.92,140.04,244408.0,140.61,140.68,139.92,140.04,244408.0
2022-10-26 13:00:00,140.06,140.16,139.45,139.6,325986.0,140.06,140.16,139.45,139.6,325986.0
2022-10-26 13:05:00,139.59,139.73,139.05,139.21,238681.0,139.59,139.73,139.05,139.21,238681.0
2022-10-26 13:10:00,139.25,139.34,138.67,138.79,192608.0,139.25,139.34,138.67,138.79,192608.0
2022-10-26 13:15:00,138.77,138.87,138.31,138.37,189464.0,138.77,138.87,138.31,138.37,189464.0
2022-10-26 13:20:00,138.38,138.67,137.86,137.99,259079.0,138.38,138.67,137.86,137.99,259079.0
2022-10-26 13:25:00,137.95,138.02,137.46,137.49,205714.0,137.95,138.02,137.46,137.49,205714.0
2022-10-26 13:30:00,137.52,137.6,136.61,136.66,281257.0,137.52,137.6,136.61,136.66,281257.0
2022-10-26 13:35:00,136.61,137.22,136.59,136.73,250023.0,136.61,137.22,136.59,136.73,250023.0
2022-10-26 13:40:00,136.73,136.79,135.91,136.17,322782.0,136.73,136.79,135.91,136.17,322782.0
2022-10-26 13:45:00,136.17,136.26,135.77,135.9,294960.0,136.17,136.26,135.77,135.9,294960.0
2022-10-26 13:50:00,135.85,136.23,135.85,136.05,216423.0,135.85,136.23,135.85,136.05,216423.0
2022-10-26 13:55:00,136.03,136.06,135.42,135.61,322442.0,136.03,136.06,135.42,135.61,322442.0
2022-10-26 14:00:00,135.61,135.78,135.37,135.52,203834.0,135.61,135.78,135.37,135.52,203834.0
2022-10-26 14:05:00,135.49,135.6,135.23,135.58,222589.0,135.49,135.6,135.23,135.58,222589.0
2022-10-26 14:10:00,135.55,135.6,134.66,134.69,323503.0,135.55,135.6,134.66,134.69,323503.0
2022-10-26 14:15:00,134.72,134.78,133.92,134.06,479742.0,134.72,134.78,133.92,134.06,479742.0
2022-10-26 14:20:00,134.05,134.14,133.55,133.89,385024.0,134.05,134.14,133.55,133.89,385024.0
2022-10-26 14:25:00,133.89,133.97,132.77,132.86,482351.0,133.89,133.97,132.77,132.86,482351.0
2022-10-26 14:30:00,132.85,133.3,132.35,132.43,576256.0,132.85,133.3,132.35,132.43,576256.0
2022-10-26 14:35:00,132.4,133.27,132.2,133.23,818970.0,132.4,133.27,132.2,133.23,818970.0
2022-10-26 14:40:00,133.25,133.95,132.87,133.3,640691.0,133.25,133.95,132.87,133.3,640691.0
2022-10-26 14:45:00,133.26,133.55,132.95,133.35,349539.0,133.26,133.55,132.95,133.35,349539.0
2022-10-26 14:50:00,133.3,133.43,132.7,133.39,371208.0,133.3,133.43,132.7,133.39,371208.0
2022-10-26 14:55:00,133.43,133.74,132.91,133.18,348313.0,133.43,133.74,132.91,133.18,348313.0
2022-10-26 15:00:00,133.2,133.24,132.56,132.71,276967.0,133.2,133.24,132.56,132.71,276967.0
2022-10-26 15:05:00,132.69,132.92,132.32,132.92,310824.0,132.69,132.92,132.32,132.92,310824.0
2022-10-26 15:10:00,132.93,132.96,132.51,132.78,268549.0,132.93,132.96,132.51,132.78,268549.0
2022-10-26 15:15:00,132.76,133.83,132.7,133.7,638190.0,132.76,133.83,132.7,133.7,638190.0
2022-10-26 15:20:00,133.67,133.76,133.2,133.35,240588.0,133.67,133.76,133.2,133.35,240588.0
2022-10-26 15:25:00,133.31,133.45,132.92,133.16,247578.0,133.31,133.45,132.92,133.16,247578.0
2022-10-26 15:30:00,133.18,133.48,132.98,133.47,200837.0,133.18,133.48,132.98,133.47,200837.0
2022-10-26 15:35:00,133.45,133.82,133.17,133.81,209846.0,133.45,133.82,133.17,133.81,209846.0
2022-10-26 15:40:00,133.81,134.9,133.73,134.78,532204.0,133.81,134.9,133.73,134.78,532204.0
2022-10-26 15:45:00,134.77,134.84,133.79,133.83,462309.0,134.77,134.84,133.79,133.83,462309.0
2022-10-26 15:50:00,133.83,134.53,133.17,134.52,571724.0,133.83,134.53,133.17,134.52,571724.0
2022-10-26 15:55:00,134.5,134.69,133.76,133.91,940691.0,134.5,134.69,133.76,133.91,940691.0
2022-10-27 09:30:00,137.1,139.28,136.62,139.02,690706.0,137.1,139.28,136.62,139.02,690706.0
2022-10-27 09:35:00,139.06,140.39,138.89,139.5,525957.0,139.06,140.39,138.89,139.5,525957.0
2022-10-27 09:40:00,139.56,141.25,139.17,141.0,475216.0,139.56,141.25,139.17,141.0,475216.0
2022-10-27 09:45:00,141.02,141.2,139.77,140.04,345424.0,141.02,141.2,139.77,140.04,345424.0
2022-10-27 09:50:00,139.99,140.67,139.01,139.58,330169.0,139.99,140.67,139.01,139.58,330169.0
2022-10-27 09:55:00,139.65,140.72,139.34,140.34,251148.0,139.65,140.72,139.34,140.34,251148.0
2022-10-27 10:00:00,140.25,141.71,140.16,141.34,427899.0,140.25,141.71,140.16,141.34,427899.0
2022-10-27 10:05:00,141.34,142.26,141.33,142.19,344519.0,141.34,142.26,141.33,142.19,344519.0
2022-10-27 10:10:00,142.26,142.42,141.37,141.75,251607.0,142.26,142.42,141.37,141.75,251607.0
2022-10-27 10:15:00,141.79,142.29,141.0,141.34,197505.0,141.79,142.29,141.0,141.34,197505.0
2022-10-27 10:20:00,141.3,141.67,140.9,141.16,147327.0,141.3,141.67,140.9,141.16,147327.0
2022-10-27 10:25:00,141.15,141.95,141.0,141.84,157612.0,141.15,141.95,141.0,141.84,157612.0
2022-10-27 10:30:00,141.86,142.65,141.86,142.47,260537.0,141.86,142.65,141.86,142.47,260537.0
2022-10-27 10:35:00,142.41,142.5,141.39,141.65,169190.0,142.41,142.5,141.39,141.65,169190.0
2022-10-27 10:40:00,141.71,141.89,141.11,141.31,143359.0,141.71,141.89,141.11,141.31,143359.0
2022-10-27 10:45:00,141.36,142.07,141.2,141.77,109090.0,141.36,142.07,141.2,141.77,109090.0
2022-10-27 10:50:00,141.83,143.11,141.78,142.55,213834.0,141.83,143.11,141.78,142.55,213834.0
2022-10-27 10:55:00,142.52,142.59,141.56,141.7,138421.0,142.52,142.59,141.56,141.7,138421.0
2022-10-27 11:00:00,141.66,142.4,141.45,141.92,121182.0,141.66,142.4,141.45,141.92,121182.0
2022-10-27 11:05:00,141.92,142.03,141.3,141.5,56352.0,141.92,142.03,141.3,141.5,56352.0
2022-10-27 11:10:00,141.46,141.8,141.11,141.3,81262.0,141.46,141.8,141.11,141.3,81262.0
2022-10-27 11:15:00,141.38,141.42,140.85,141.31,93896.0,141.38,141.42,140.85,141.31,93896.0
2022-10-27 11:20:00,141.34,142.11,141.23,141.91,78610.0,141.34,142.11,141.23,141.91,78610.0
2022-10-27 11:25:00,141.93,142.04,141.61,141.8,74014.0,141.93,142.04,141.61,141.8,74014.0
2022-10-27 11:30:00,141.79,142.29,141.64,142.03,83708.0,141.79,142.29,141.64,142.03,83708.0
2022-10-27 11:35:00,142.01,142.46,141.71,142.01,107143.0,142.01,142.46,141.71,142.01,107143.0
2022-10-27 11:40:00,141.96,142.06,141.25,141.32,85658.0,141.96,142.06,141.25,141.32,85658.0
2022-10-27 11:45:00,141.32,141.65,141.11,141.65,87934.0,141.32,141.65,141.11,141.65,87934.0
2022-10-27 11:50:00,141.68,141.75,141.34,141.64,79887.0,141.68,141.75,141.34,141.64,79887.0
2022-10-27 11:55:00,141.64,141.86,141.01,141.01,68246.0,141.64,141.86,141.01,141.01,68246.0
2022-10-27 12:00:00,141.08,141.54,140.91,141.33,67682.0,141.08,141.54,140.91,141.33,67682.0
2022-10-27 12:05:00,141.31,141.54,141.01,141.01,85344.0,141.31,141.54,141.01,141.01,85344.0
2022-10-27 12:10:00,141.0,141.22,140.88,141.12,60652.0,141.0,141.22,140.88,141.12,60652.0
2022-10-27 12:15:00,141.12,141.24,140.62,140.72,87454.0,141.12,141.24,140.62,140.72,87454.0
2022-10-27 12:20:00,140.68,140.83,140.39,140.5,82518.0,140.68,140.83,140.39,140.5,82518.0
2022-10-27 12:25:00,140.45,140.51,139.58,139.65,122778.0,140.45,140.51,139.58,139.65,122778.0
2022-10-27 12:30:00,139.62,139.95,139.52,139.9,58052.0,139.62,139.95,139.52,139.9,58052.0
2022-10-27 12:35:00,139.94,140.1,139.61,139.7,71093.0,139.94,140.1,139.61,139.7,71093.0
2022-10-27 12:40:00,139.72,140.03,139.62,139.93,73035.0,139.72,140.03,139.62,139.93,73035.0
2022-10-27 12:45:00,139.84,140.28,139.83,140.28,88582.0,139.84,140.28,139.83,140.28,88582.0
2022-10-27 12:50:00,140.27,140.59,140.23,140.29,78332.0,140.27,140.59,140.23,140.29,78332.0
2022-10-27 12:55:00,140.31,140.84,140.2,140.8,52105.0,140.31,140.84,140.2,140.8,52105.0
2022-10-27 13:00:00,140.8,140.87,140.4,140.65,51303.0,140.8,140.87,140.4,140.65,51303.0
2022-10-27 13:05:00,140.63,141.54,140.62,141.54,87933.0,140.63,141.54,140.62,141.54,87933.0
2022-10-27 13:10:00,141.57,141.59,141.15,141.34,64954.0,141.57,141.59,141.15,141.34,64954.0
2022-10-27 13:15:00,141.36,141.42,141.06,141.4,39137.0,141.36,141.42,141.06,141.4,39137.0
2022-10-27 13:20:00,141.42,141.52,141.35,141.43,41888.0,141.42,141.52,141.35,141.43,41888.0
2022-10-27 13:25:00,141.4,141.51,141.1,141.21,49317.0,141.4,141.51,141.1,141.21,49317.0
2022-10-27 13:30:00,141.21,141.33,141.06,141.07,31356.0,141.21,141.33,141.06,141.07,31356.0
2022-10-27 13:35:00,141.08,141.31,140.86,140.97,39750.0,141.08,141.31,140.86,140.97,39750.0
2022-10-27 13:40:00,140.91,141.26,140.8,141.2,41203.0,140.91,141.26,140.8,141.2,41203.0
2022-10-27 13:45:00,141.19,141.22,140.9,140.93,33145.0,141.19,141.22,140.9,140.93,33145.0
2022-10-27 13:50:00,140.91,140.92,140.56,140.65,47194.0,140.91,140.92,140.56,140.65,47194.0
2022-10-27 13:55:00,140.65,140.74,140.36,140.43,36096.0,140.65,140.74,140.36,140.43,36096.0
2022-10-27 14:00:00,140.49,140.63,140.37,140.49,29344.0,140.49,140.63,140.37,140.49,29344.0
2022-10-27 14:05:00,140.49,140.61,140.21,140.23,48965.0,140.49,140.61,140.21,140.23,48965.0
2022-10-27 14:10:00,140.23,140.42,140.08,140.41,62615.0,140.23,140.42,140.08,140.41,62615.0
2022-10-27 14:15:00,140.42,140.47,140.12,140.4,46077.0,140.42,140.47,140.12,140.4,46077.0
2022-10-27 14:20:00,140.43,140.48,140.21,140.48,44968.0,140.43,140.48,140.21,140.48,44968.0
2022-10-27 14:25:00,140.47,140.62,140.36,140.57,38897.0,140.47,140.62,140.36,140.57,38897.0
2022-10-27 14:30:00,140.58,140.65,140.33,140.5,66028.0,140.58,140.65,140.33,140.5,66028.0
2022-10-27 14:35:00,140.47,140.53,140.16,140.19,50960.0,140.47,140.53,140.16,140.19,50960.0
2022-10-27 14:40:00,140.16,140.22,139.81,139.87,106690.0,140.16,140.22,139.81,139.87,106690.0
2022-10-27 14:45:00,139.87,140.25,139.83,139.91,109997.0,139.87,140.25,139.83,139.91,109997.0
2022-10-27 14:50:00,139.93,139.96,139.73,139.84,45012.0,139.93,139.96,139.73,139.84,45012.0
2022-10-27 14:55:00,139.83,139.86,139.32,139.41,83494.0,139.83,139.86,139.32,139.41,83494.0
2022-10-27 15:00:00,139.37,139.72,139.36,139.58,73569.0,139.37,139.72,139.36,139.58,73569.0
2022-10-27 15:05:00,139.61,139.89,139.22,139.31,80520.0,139.61,139.89,139.22,139.31,80520.0
2022-10-27 15:10:00,139.3,139.89,139.26,139.82,69592.0,139.3,139.89,139.26,139.82,69592.0
2022-10-27 15:15:00,139.81,140.03,139.77,139.98,57258.0,139.81,140.03,139.77,139.98,57258.0
2022-10-27 15:20:00,139.97,140.22,139.92,140.22,41890.0,139.97,140.22,139.92,140.22,41890.0
2022-10-27 15:25:00,140.2,140.4,140.12,140.28,57400.0,140.2,140.4,140.12,140.28,57400.0
2022-10-27 15:30:00,140.26,140.41,140.14,140.22,73689.0,140.26,140.41,140.14,140.22,73689.0
2022-10-27 15:35:00,140.19,140.46,140.05,140.37,60063.0,140.19,140.46,140.05,140.37,60063.0
2022-10-27 15:40:00,140.42,140.44,140.11,140.16,75635.0,140.42,140.44,140.11,140.16,75635.0
2022-10-27 15:45:00,140.14,140.21,139.88,140.17,100661.0,140.14,140.21,139.88,140.17,100661.0
2022-10-27 15:50:00,140.22,140.26,139.69,139.74,167503.0,140.22,140.26,139.69,139.74,167503.0
2022-10-27 15:55:00,139.74,139.85,139.52,139.74,348899.0,139.74,139.85,139.52,139.74,348899.0
2022-10-28 09:30:00,141.16,142.66,140.58,142.31,261396.0,141.16,142.66,140.58,142.31,261396.0
2022-10-28 09:35:00,142.37,144.35,142.26,144.04,294573.0,142.37,144.35,142.26,144.04,294573.0
2022-10-28 09:40:00,144.11,144.56,143.21,143.54,217435.0,144.11,144.56,143.21,143.54,217435.0
2022-10-28 09:45:00,143.58,143.59,142.0,142.09,148669.0,143.58,143.59,142.0,142.09,148669.0
2022-10-28 09:50:00,142.06,142.14,141.49,141.85,135345.0,142.06,142.14,141.49,141.85,135345.0
2022-10-28 09:55:00,141.84,142.32,141.65,142.31,101902.0,141.84,142.32,141.65,142.31,101902.0
2022-10-28 10:00:00,142.32,142.69,141.13,142.0,148853.0,142.32,142.69,141.13,142.0,148853.0
2022-10-28 10:05:00,142.05,142.47,140.78,140.82,93303.0,142.05,142.47,140.78,140.82,93303.0
2022-10-28 10:10:00,140.83,140.91,139.93,140.44,135497.0,140.83,140.91,139.93,140.44,135497.0
2022-10-28 10:15:00,140.39,141.09,140.1,141.04,78951.0,140.39,141.09,140.1,141.04,78951.0
2022-10-28 10:20:00,141.01,141.3,140.38,140.65,83851.0,141.01,141.3,140.38,140.65,83851.0
2022-10-28 10:25:00,140.67,141.71,140.62,141.36,89145.0,140.67,141.71,140.62,141.36,89145.0
2022-10-28 10:30:00,141.4,141.68,141.2,141.22,50572.0,141.4,141.68,141.2,141.22,50572.0
2022-10-28 10:35:00,141.22,141.32,140.79,140.92,72294.0,141.22,141.32,140.79,140.92,72294.0
2022-10-28 10:40:00,140.87,140.99,140.61,140.93,44794.0,140.87,140.99,140.61,140.93,44794.0
2022-10-28 10:45:00,141.03,141.6,140.96,141.59,53680.0,141.03,141.6,140.96,141.59,53680.0
2022-10-28 10:50:00,141.62,141.76,141.42,141.63,52423.0,141.62,141.76,141.42,141.63,52423.0
2022-10-28 10:55:00,141.65,141.8,141.46,141.64,31475.0,141.65,141.8,141.46,141.64,31475.0
2022-10-28 11:00:00,141.62,141.91,141.6,141.73,44746.0,141.62,141.91,141.6,141.73,44746.0
2022-10-28 11:05:00,141.73,142.11,141.46,142.1,35337.0,141.73,142.11,141.46,142.1,35337.0
2022-10-28 11:10:00,142.04,142.38,141.99,142.22,51592.0,142.04,142.38,141.99,142.22,51592.0
2022-10-28 11:15:00,142.19,142.3,141.94,142.2,53628.0,142.19,142.3,141.94,142.2,53628.0
2022-10-28 11:20:00,142.25,142.62,142.18,142.6,48926.0,142.25,142.62,142.18,142.6,48926.0
2022-10-28 11:25:00,142.6,142.63,142.3,142.44,42292.0,142.6,142.63,142.3,142.44,42292.0
2022-10-28 11:30:00,142.45,142.8,142.13,142.78,49345.0,142.45,142.8,142.13,142.78,49345.0
2022-10-28 11:35:00,142.79,143.16,142.58,143.1,92002.0,142.79,143.16,142.58,143.1,92002.0
2022-10-28 11:40:00,143.13,143.54,143.06,143.54,70208.0,143.13,143.54,143.06,143.54,70208.0
2022-10-28 11:45:00,143.54,143.79,143.5,143.73,57377.0,143.54,143.79,143.5,143.73,57377.0
2022-10-28 11:50:00,143.75,144.08,143.71,144.0,85153.0,143.75,144.08,143.71,144.0,85153.0
2022-10-28 11:55:00,144.0,144.24,143.92,144.08,77507.0,144.0,144.24,143.92,144.08,77507.0
2022-10-28 12:00:00,144.09,144.34,143.9,143.97,95795.0,144.09,144.34,143.9,143.97,95795.0
2022-10-28 12:05:00,144.03,144.07,143.61,143.9,102274.0,144.03,144.07,143.61,143.9,102274.0
2022-10-28 12:10:00,143.89,143.89,143.42,143.67,63959.0,143.89,143.89,143.42,143.67,63959.0
2022-10-28 12:15:00,143.67,143.98,143.53,143.68,85402.0,143.67,143.98,143.53,143.68,85402.0
2022-10-28 12:20:00,143.65,144.02,143.58,144.0,79154.0,143.65,144.02,143.58,144.0,79154.0
2022-10-28 12:25:00,143.97,144.32,143.89,144.23,55527.0,143.97,144.32,143.89,144.23,55527.0
2022-10-28 12:30:00,144.27,144.32,144.08,144.18,50233.0,144.27,144.32,144.08,144.18,50233.0
2022-10-28 12:35:00,144.13,144.45,143.59,143.62,94433.0,144.13,144.45,143.59,143.62,94433.0
2022-10-28 12:40:00,143.62,143.77,143.51,143.64,47170.0,143.62,143.77,143.51,143.64,47170.0
2022-10-28 12:45:00,143.61,143.89,143.4,143.89,58494.0,143.61,143.89,143.4,143.89,58494.0
2022-10-28 12:50:00,143.86,143.9,143.57,143.58,32371.0,143.86,143.9,143.57,143.58,32371.0
2022-10-28 12:55:00,143.56,143.78,143.45,143.77,50604.0,143.56,143.78,143.45,143.77,50604.0
2022-10-28 13:00:00,143.74,144.03,143.74,143.83,74557.0,143.74,144.03,143.74,143.83,74557.0
2022-10-28 13:05:00,143.85,144.13,143.83,144.11,46121.0,143.85,144.13,143.83,144.11,46121.0
2022-10-28 13:10:00,144.11,144.36,144.09,144.26,51760.0,144.11,144.36,144.09,144.26,51760.0
2022-10-28 13:15:00,144.3,144.53,144.13,144.45,48812.0,144.3,144.53,144.13,144.45,48812.0
2022-10-28 13:20:00,144.41,144.66,144.27,144.64,50883.0,144.41,144.66,144.27,144.64,50883.0
2022-10-28 13:25:00,144.66,144.73,144.27,144.31,59981.0,144.66,144.73,144.27,144.31,59981.0
2022-10-28 13:30:00,144.28,144.53,144.23,144.38,51338.0,144.28,144.53,144.23,144.38,51338.0
2022-10-28 13:35:00,144.41,144.41,144.2,144.34,42745.0,144.41,144.41,144.2,144.34,42745.0
2022-10-28 13:40:00,144.3,144.53,144.3,144.45,50133.0,144.3,144.53,144.3,144.45,50133.0
2022-10-28 13:45:00,144.45,144.58,144.39,144.39,36050.0,144.45,144.58,144.39,144.39,36050.0
2022-10-28 13:50:00,144.37,144.63,144.37,144.5,24734.0,144.37,144.63,144.37,144.5,24734.0
2022-10-28 13:55:00,144.48,144.6,144.17,144.26,40695.0,144.48,144.6,144.17,144.26,40695.0
2022-10-28 14:00:00,144.25,144.49,144.21,144.36,30913.0,144.25,144.49,144.21,144.36,30913.0
2022-10-28 14:05:00,144.34,144.43,144.21,144.25,27316.0,144.34,144.43,144.21,144.25,27316.0
2022-10-28 14:10:00,144.25,144.39,144.2,144.35,17612.0,144.25,144.39,144.2,144.35,17612.0
2022-10-28 14:15:00,144.32,144.5,144.25,144.45,47995.0,144.32,144.5,144.25,144.45,47995.0
2022-10-28 14:20:00,144.46,144.51,144.43,144.47,13320.0,144.46,144.51,144.43,144.47,13320.0
2022-10-28 14:25:00,144.43,144.47,144.1,144.2,31073.0,144.43,144.47,144.1,144.2,31073.0
2022-10-28 14:30:00,144.2,144.21,143.93,144.0,39413.0,144.2,144.21,143.93,144.0,39413.0
2022-10-28 14:35:00,144.03,144.27,144.01,144.24,92881.0,144.03,144.27,144.01,144.24,92881.0
2022-10-28 14:40:00,144.19,144.46,144.18,144.33,34103.0,144.19,144.46,144.18,144.33,34103.0
2022-10-28 14:45:00,144.31,144.46,144.25,144.38,33436.0,144.31,144.46,144.25,144.38,33436.0
2022-10-28 14:50:00,144.38,144.41,144.2,144.29,25927.0,144.38,144.41,144.2,144.29,25927.0
2022-10-28 14:55:00,144.28,144.44,144.28,144.31,18919.0,144.28,144.44,144.28,144.31,18919.0
2022-10-28 15:00:00,144.33,144.49,144.22,144.24,37555.0,144.33,144.49,144.22,144.24,37555.0
2022-10-28 15:05:00,144.25,144.27,143.95,144.15,34697.0,144.25,144.27,143.95,144.15,34697.0
2022-10-28 15:10:00,144.14,144.17,143.98,144.04,25141.0,144.14,144.17,143.98,144.04,25141.0
2022-10-28 15:15:00,144.03,144.08,143.81,143.91,48916.0,144.03,144.08,143.81,143.91,48916.0
2022-10-28 15:20:00,143.91,143.91,143.76,143.86,55876.0,143.91,143.91,143.76,143.86,55876.0
2022-10-28 15:25:00,143.87,144.11,143.83,144.08,41407.0,143.87,144.11,143.83,144.08,41407.0
2022-10-28 15:30:00,144.04,144.13,143.96,143.97,47068.0,144.04,144.13,143.96,143.97,47068.0
2022-10-28 15:35:00,143.97,143.99,143.67,143.68,104713.0,143.97,143.99,143.67,143.68,104713.0
2022-10-28 15:40:00,143.65,143.76,143.36,143.38,127402.0,143.65,143.76,143.36,143.38,127402.0
2022-10-28 15:45:00,143.37,143.52,143.26,143.48,118940.0,143.37,143.52,143.26,143.48,118940.0
2022-10-28 15:50:00,143.48,143.89,143.48,143.81,146542.0,143.48,143.89,143.48,143.81,146542.0
2022-10-28 15:55:00,143.81,143.89,143.49,143.75,329721.0,143.81,143.89,143.49,143.75,329721.0
2022-10-31 09:30:00,141.88,141.98,139.92,140.75,346768.0,141.88,141.98,139.92,140.75,346768.0
2022-10-31 09:35:00,140.73,141.6,140.47,141.47,136896.0,140.73,141.6,140.47,141.47,136896.0
2022-10-31 09:40:00,141.4,141.68,140.51,141.27,96165.0,141.4,141.68,140.51,141.27,96165.0
2022-10-31 09:45:00,141.28,141.34,139.76,139.78,138057.0,141.28,141.34,139.76,139.78,138057.0
2022-10-31 09:50:00,139.8,140.39,139.52,139.97,111618.0,139.8,140.39,139.52,139.97,111618.0
2022-10-31 09:55:00,139.99,140.3,139.79,140.06,73586.0,139.99,140.3,139.79,140.06,73586.0
2022-10-31 10:00:00,140.04,141.58,139.82,141.48,97199.0,140.04,141.58,139.82,141.48,97199.0
2022-10-31 10:05:00,141.41,141.67,141.09,141.58,59503.0,141.41,141.67,141.09,141.58,59503.0
2022-10-31 10:10:00,141.39,141.98,141.28,141.89,37911.0,141.39,141.98,141.28,141.89,37911.0
2022-10-31 10:15:00,141.83,142.58,141.83,142.1,128892.0,141.83,142.58,141.83,142.1,128892.0
2022-10-31 10:20:00,142.13,142.39,141.9,142.11,64852.0,142.13,142.39,141.9,142.11,64852.0
2022-10-31 10:25:00,142.16,142.16,141.59,141.75,46541.0,142.16,142.16,141.59,141.75,46541.0
2022-10-31 10:30:00,141.72,141.77,141.31,141.58,41199.0,141.72,141.77,141.31,141.58,41199.0
2022-10-31 10:35:00,141.57,141.71,141.28,141.59,40931.0,141.57,141.71,141.28,141.59,40931.0
2022-10-31 10:40:00,141.64,142.05,141.58,141.96,39918.0,141.64,142.05,141.58,141.96,39918.0
2022-10-31 10:45:00,141.85,142.27,141.68,141.71,30326.0,141.85,142.27,141.68,141.71,30326.0
2022-10-31 10:50:00,141.72,141.9,141.58,141.65,33038.0,141.72,141.9,141.58,141.65,33038.0
2022-10-31 10:55:00,141.62,141.79,141.31,141.72,32218.0,141.62,141.79,141.31,141.72,32218.0
2022-10-31 11:00:00,141.75,142.22,141.61,141.94,36233.0,141.75,142.22,141.61,141.94,36233.0
2022-10-31 11:05:00,141.9,142.35,141.85,142.08,32694.0,141.9,142.35,141.85,142.08,32694.0
2022-10-31 11:10:00,142.04,142.37,141.99,142.09,32892.0,142.04,142.37,141.99,142.09,32892.0
2022-10-31 11:15:00,142.09,142.31,141.86,142.24,26268.0,142.09,142.31,141.86,142.24,26268.0
2022-10-31 11:20:00,142.14,142.75,142.05,142.67,55029.0,142.14,142.75,142.05,142.67,55029.0
2022-10-31 11:25:00,142.67,142.82,142.52,142.57,40873.0,142.67,142.82,142.52,142.57,40873.0
2022-10-31 11:30:00,142.65,142.79,142.4,142.64,28917.0,142.65,142.79,142.4,142.64,28917.0
2022-10-31 11:35:00,142.61,143.14,142.54,142.9,43268.0,142.61,143.14,142.54,142.9,43268.0
2022-10-31 11:40:00,142.93,143.25,142.93,143.13,46702.0,142.93,143.25,142.93,143.13,46702.0
2022-10-31 11:45:00,143.15,143.23,142.9,142.93,40408.0,143.15,143.23,142.9,142.93,40408.0
2022-10-31 11:50:00,142.96,143.36,142.89,143.35,35842.0,142.96,143.36,142.89,143.35,35842.0
2022-10-31 11:55:00,143.36,143.7,142.63,143.03,75166.0,143.36,143.7,142.63,143.03,75166.0
2022-10-31 12:00:00,143.1,143.43,142.92,143.38,44982.0,143.1,143.43,142.92,143.38,44982.0
2022-10-31 12:05:00,143.31,143.33,142.85,142.9,26243.0,143.31,143.33,142.85,142.9,26243.0
2022-10-31 12:10:00,142.83,143.14,142.8,143.07,29342.0,142.83,143.14,142.8,143.07,29342.0
2022-10-31 12:15:00,143.12,143.33,143.1,143.1,17982.0,143.12,143.33,143.1,143.1,17982.0
2022-10-31 12:20:00,143.1,143.27,142.66,142.73,39240.0,143.1,143.27,142.66,142.73,39240.0
2022-10-31 12:25:00,142.76,142.83,142.46,142.62,49381.0,142.76,142.83,142.46,142.62,49381.0
2022-10-31 12:30:00,142.58,142.84,142.51,142.61,17546.0,142.58,142.84,142.51,142.61,17546.0
2022-10-31 12:35:00,142.53,142.71,142.43,142.54,22056.0,142.53,142.71,142.43,142.54,22056.0
2022-10-31 12:40:00,142.49,142.61,142.23,142.46,29488.0,142.49,142.61,142.23,142.46,29488.0
2022-10-31 12:45:00,142.49,142.53,142.35,142.44,15890.0,142.49,142.53,142.35,142.44,15890.0
2022-10-31 12:50:00,142.41,142.49,142.06,142.06,44249.0,142.41,142.49,142.06,142.06,44249.0
2022-10-31 12:55:00,142.04,142.53,142.04,142.44,37721.0,142.04,142.53,142.04,142.44,37721.0
2022-10-31 13:00:00,142.44,142.55,142.3,142.3,17405.0,142.44,142.55,142.3,142.3,17405.0
2022-10-31 13:05:00,142.29,142.53,142.15,142.52,16402.0,142.29,142.53,142.15,142.52,16402.0
2022-10-31 13:10:00,142.45,142.5,142.3,142.43,26451.0,142.45,142.5,142.3,142.43,26451.0
2022-10-31 13:15:00,142.39,143.04,142.38,142.97,29597.0,142.39,143.04,142.38,142.97,29597.0
2022-10-31 13:20:00,142.99,143.24,142.92,143.17,26549.0,142.99,143.24,142.92,143.17,26549.0
2022-10-31 13:25:00,143.19,143.56,143.13,143.54,23471.0,143.19,143.56,143.13,143.54,23471.0
2022-10-31 13:30:00,143.51,143.8,143.48,143.8,27581.0,143.51,143.8,143.48,143.8,27581.0
2022-10-31 13:35:00,143.8,144.26,143.79,144.12,65788.0,143.8,144.26,143.79,144.12,65788.0
2022-10-31 13:40:00,144.1,144.14,143.82,143.91,61199.0,144.1,144.14,143.82,143.91,61199.0
2022-10-31 13:45:00,143.9,143.9,143.62,143.7,27436.0,143.9,143.9,143.62,143.7,27436.0
2022-10-31 13:50:00,143.66,143.83,143.65,143.81,31411.0,143.66,143.83,143.65,143.81,31411.0
2022-10-31 13:55:00,143.77,144.24,143.77,144.05,67727.0,143.77,144.24,143.77,144.05,67727.0
2022-10-31 14:00:00,144.06,144.39,143.89,144.36,58036.0,144.06,144.39,143.89,144.36,58036.0
2022-10-31 14:05:00,144.36,144.45,144.22,144.25,45782.0,144.36,144.45,144.22,144.25,45782.0
2022-10-31 14:10:00,144.16,144.28,144.14,144.25,24849.0,144.16,144.28,144.14,144.25,24849.0
2022-10-31 14:15:00,144.25,144.33,144.04,144.04,42603.0,144.25,144.33,144.04,144.04,42603.0
2022-10-31 14:20:00,144.01,144.01,143.73,143.81,28788.0,144.01,144.01,143.73,143.81,28788.0
2022-10-31 14:25:00,143.73,143.9,143.68,143.73,26929.0,143.73,143.9,143.68,143.73,26929.0
2022-10-31 14:30:00,143.66,143.94,143.6,143.94,23768.0,143.66,143.94,143.6,143.94,23768.0
2022-10-31 14:35:00,143.9,144.18,143.88,144.06,35422.0,143.9,144.18,143.88,144.06,35422.0
2022-10-31 14:40:00,144.04,144.09,143.84,143.88,24750.0,144.04,144.09,143.84,143.88,24750.0
2022-10-31 14:45:00,143.9,143.94,143.56,143.6,26131.0,143.9,143.94,143.56,143.6,26131.0
2022-10-31 14:50:00,143.62,143.79,143.58,143.71,26150.0,143.62,143.79,143.58,143.71,26150.0
2022-10-31 14:55:00,143.68,143.76,143.26,143.4,58174.0,143.68,143.76,143.26,143.4,58174.0
2022-10-31 15:00:00,143.43,143.43,143.11,143.16,34915.0,143.43,143.43,143.11,143.16,34915.0
2022-10-31 15:05:00,143.15,143.24,142.93,142.94,23482.0,143.15,143.24,142.93,142.94,23482.0
2022-10-31 15:10:00,142.93,143.14,142.92,142.97,41106.0,142.93,143.14,142.92,142.97,41106.0
2022-10-31 15:15:00,143.01,143.48,143.01,143.44,46150.0,143.01,143.48,143.01,143.44,46150.0
2022-10-31 15:20:00,143.41,143.69,143.35,143.67,42915.0,143.41,143.69,143.35,143.67,42915.0
2022-10-31 15:25:00,143.64,143.68,143.5,143.59,23807.0,143.64,143.68,143.5,143.59,23807.0
2022-10-31 15:30:00,143.56,143.75,143.51,143.74,35883.0,143.56,143.75,143.51,143.74,35883.0
2022-10-31 15:35:00,143.74,143.92,143.69,143.87,39749.0,143.74,143.92,143.69,143.87,39749.0
2022-10-31 15:40:00,143.85,143.98,143.5,143.5,60122.0,143.85,143.98,143.5,143.5,60122.0
2022-10-31 15:45:00,143.49,143.62,143.32,143.33,62286.0,143.49,143.62,143.32,143.33,62286.0
2022-10-31 15:50:00,143.32,143.32,143.04,143.16,97375.0,143.32,143.32,143.04,143.16,97375.0
2022-10-31 15:55:00,143.17,143.21,142.48,142.54,358816.0,143.17,143.21,142.48,142.54,358816.0
2022-11-01 09:30:00,143.99,145.25,143.34,143.42,284964.0,143.99,145.25,143.34,143.42,284964.0
2022-11-01 09:35:00,143.43,144.0,143.05,143.51,114679.0,143.43,144.0,143.05,143.51,114679.0
2022-11-01 09:40:00,143.57,144.16,143.41,143.82,81773.0,143.57,144.16,143.41,143.82,81773.0
2022-11-01 09:45:00,143.86,144.25,143.42,144.04,106266.0,143.86,144.25,143.42,144.04,106266.0
2022-11-01 09:50:00,144.02,144.33,143.75,143.85,70153.0,144.02,144.33,143.75,143.85,70153.0
2022-11-01 09:55:00,143.9,144.09,143.63,143.79,74163.0,143.9,144.09,143.63,143.79,74163.0
2022-11-01 10:00:00,143.85,143.9,142.51,142.53,134594.0,143.85,143.9,142.51,142.53,134594.0
2022-11-01 10:05:00,142.54,142.94,142.42,142.59,63339.0,142.54,142.94,142.42,142.59,63339.0
2022-11-01 10:10:00,142.59,142.78,142.11,142.31,56960.0,142.59,142.78,142.11,142.31,56960.0
2022-11-01 10:15:00,142.35,142.49,141.9,142.06,73395.0,142.35,142.49,141.9,142.06,73395.0
2022-11-01 10:20:00,142.0,142.95,141.83,142.67,60696.0,142.0,142.95,141.83,142.67,60696.0
2022-11-01 10:25:00,142.72,143.0,142.35,143.0,44260.0,142.72,143.0,142.35,143.0,44260.0
2022-11-01 10:30:00,143.0,143.15,142.53,143.07,36630.0,143.0,143.15,142.53,143.07,36630.0
2022-11-01 10:35:00,143.14,143.43,142.98,143.09,57715.0,143.14,143.43,142.98,143.09,57715.0
2022-11-01 10:40:00,143.08,143.08,142.6,142.81,54102.0,143.08,143.08,142.6,142.81,54102.0
2022-11-01 10:45:00,142.87,143.04,142.64,143.02,39074.0,142.87,143.04,142.64,143.02,39074.0
2022-11-01 10:50:00,143.03,143.4,143.01,143.34,41927.0,143.03,143.4,143.01,143.34,41927.0
2022-11-01 10:55:00,143.35,143.41,142.7,142.88,32095.0,143.35,143.41,142.7,142.88,32095.0
2022-11-01 11:00:00,142.91,143.35,142.89,143.3,28820.0,142.91,143.35,142.89,143.3,28820.0
2022-11-01 11:05:00,143.26,143.47,143.0,143.38,30120.0,143.26,143.47,143.0,143.38,30120.0
2022-11-01 11:10:00,143.38,143.45,143.11,143.24,16241.0,143.38,143.45,143.11,143.24,16241.0
2022-11-01 11:15:00,143.13,143.19,142.21,142.5,53547.0,143.13,143.19,142.21,142.5,53547.0
2022-11-01 11:20:00,142.55,143.01,142.47,142.93,43624.0,142.55,143.01,142.47,142.93,43624.0
2022-11-01 11:25:00,142.98,143.75,142.87,143.69,26070.0,142.98,143.75,142.87,143.69,26070.0
2022-11-01 11:30:00,143.69,143.88,143.53,143.63,22316.0,143.69,143.88,143.53,143.63,22316.0
2022-11-01 11:35:00,143.71,143.81,143.0,143.21,27941.0,143.71,143.81,143.0,143.21,27941.0
2022-11-01 11:40:00,143.17,143.26,142.75,142.91,36273.0,143.17,143.26,142.75,142.91,36273.0
2022-11-01 11:45:00,142.9,143.4,142.85,143.36,19829.0,142.9,143.4,142.85,143.36,19829.0
2022-11-01 11:50:00,143.4,143.57,143.31,143.55,15098.0,143.4,143.57,143.31,143.55,15098.0
2022-11-01 11:55:00,143.55,143.77,143.44,143.71,13357.0,143.55,143.77,143.44,143.71,13357.0
2022-11-01 12:00:00,143.71,143.95,143.67,143.94,30392.0,143.71,143.95,143.67,143.94,30392.0
2022-11-01 12:05:00,143.92,144.9,143.91,144.58,122685.0,143.92,144.9,143.91,144.58,122685.0
2022-11-01 12:10:00,144.58,144.7,144.02,144.19,49116.0,144.58,144.7,144.02,144.19,49116.0
2022-11-01 12:15:00,144.25,144.37,144.03,144.2,23398.0,144.25,144.37,144.03,144.2,23398.0
2022-11-01 12:20:00,144.22,144.37,144.04,144.15,24142.0,144.22,144.37,144.04,144.15,24142.0
2022-11-01 12:25:00,144.19,144.5,144.13,144.43,38517.0,144.19,144.5,144.13,144.43,38517.0
2022-11-01 12:30:00,144.46,144.54,144.25,144.39,44073.0,144.46,144.54,144.25,144.39,44073.0
2022-11-01 12:35:00,144.41,144.47,144.23,144.36,25768.0,144.41,144.47,144.23,144.36,25768.0
2022-11-01 12:40:00,144.31,144.43,144.22,144.26,26851.0,144.31,144.43,144.22,144.26,26851.0
2022-11-01 12:45:00,144.26,144.38,144.03,144.13,21026.0,144.26,144.38,144.03,144.13,21026.0
2022-11-01 12:50:00,144.13,144.26,143.97,144.17,30535.0,144.13,144.26,143.97,144.17,30535.0
2022-11-01 12:55:00,144.22,144.26,143.96,144.05,21050.0,144.22,144.26,143.96,144.05,21050.0
2022-11-01 13:00:00,144.09,144.09,143.72,143.79,56225.0,144.09,144.09,143.72,143.79,56225.0
2022-11-01 13:05:00,143.85,143.99,143.65,143.66,24746.0,143.85,143.99,143.65,143.66,24746.0
2022-11-01 13:10:00,143.72,144.19,143.67,144.05,24321.0,143.72,144.19,143.67,144.05,24321.0
2022-11-01 13:15:00,144.01,144.18,143.97,144.02,26389.0,144.01,144.18,143.97,144.02,26389.0
2022-11-01 13:20:00,144.08,144.18,143.86,143.87,29904.0,144.08,144.18,143.86,143.87,29904.0
2022-11-01 13:25:00,143.84,143.86,143.67,143.75,18707.0,143.84,143.86,143.67,143.75,18707.0
2022-11-01 13:30:00,143.69,143.73,143.45,143.56,28799.0,143.69,143.73,143.45,143.56,28799.0
2022-11-01 13:35:00,143.53,143.54,143.31,143.47,31317.0,143.53,143.54,143.31,143.47,31317.0
2022-11-01 13:40:00,143.44,143.64,143.43,143.53,22200.0,143.44,143.64,143.43,143.53,22200.0
2022-11-01 13:45:00,143.52,143.65,143.45,143.5,26742.0,143.52,143.65,143.45,143.5,26742.0
2022-11-01 13:50:00,143.52,143.74,143.48,143.72,15568.0,143.52,143.74,143.48,143.72,15568.0
2022-11-01 13:55:00,143.7,143.92,143.69,143.89,37361.0,143.7,143.92,143.69,143.89,37361.0
2022-11-01 14:00:00,143.88,143.95,143.7,143.82,17455.0,143.88,143.95,143.7,143.82,17455.0
2022-11-01 14:05:00,143.81,143.93,143.75,143.91,22595.0,143.81,143.93,143.75,143.91,22595.0
2022-11-01 14:10:00,143.91,143.93,143.66,143.69,26369.0,143.91,143.93,143.66,143.69,26369.0
2022-11-01 14:15:00,143.69,143.73,143.57,143.6,13114.0,143.69,143.73,143.57,143.6,13114.0
2022-11-01 14:20:00,143.61,143.65,143.43,143.52,20469.0,143.61,143.65,143.43,143.52,20469.0
2022-11-01 14:25:00,143.52,143.53,143.41,143.49,11614.0,143.52,143.53,143.41,143.49,11614.0
2022-11-01 14:30:00,143.46,143.54,143.06,143.15,24511.0,143.46,143.54,143.06,143.15,24511.0
2022-11-01 14:35:00,143.17,143.31,143.05,143.08,38715.0,143.17,143.31,143.05,143.08,38715.0
2022-11-01 14:40:00,143.06,143.17,143.0,143.12,46545.0,143.06,143.17,143.0,143.12,46545.0
2022-11-01 14:45:00,143.1,143.15,142.94,143.0,24440.0,143.1,143.15,142.94,143.0,24440.0
2022-11-01 14:50:00,143.0,143.29,142.98,143.23,28455.0,143.0,143.29,142.98,143.23,28455.0
2022-11-01 14:55:00,143.22,143.55,143.21,143.5,49306.0,143.22,143.55,143.21,143.5,49306.0
2022-11-01 15:00:00,143.48,143.86,143.38,143.8,52867.0,143.48,143.86,143.38,143.8,52867.0
2022-11-01 15:05:00,143.82,143.94,143.76,143.81,52816.0,143.82,143.94,143.76,143.81,52816.0
2022-11-01 15:10:00,143.8,143.85,143.65,143.81,38072.0,143.8,143.85,143.65,143.81,38072.0
2022-11-01 15:15:00,143.81,143.81,143.57,143.69,22854.0,143.81,143.81,143.57,143.69,22854.0
2022-11-01 15:20:00,143.71,143.77,143.53,143.6,19024.0,143.71,143.77,143.53,143.6,19024.0
2022-11-01 15:25:00,143.59,143.59,143.4,143.48,42298.0,143.59,143.59,143.4,143.48,42298.0
2022-11-01 15:30:00,143.46,143.78,143.46,143.71,53043.0,143.46,143.78,143.46,143.71,53043.0
2022-11-01 15:35:00,143.73,143.92,143.6,143.6,60443.0,143.73,143.92,143.6,143.6,60443.0
2022-11-01 15:40:00,143.6,143.93,143.58,143.89,103547.0,143.6,143.93,143.58,143.89,103547.0
2022-11-01 15:45:00,143.89,144.06,143.71,144.06,154051.0,143.89,144.06,143.71,144.06,154051.0
2022-11-01 15:50:00,144.06,144.07,143.7,143.73,118193.0,144.06,144.07,143.7,143.73,118193.0
2022-11-01 15:55:00,143.72,143.73,143.37,143.42,237843.0,143.72,143.73,143.37,143.42,237843.0
2022-11-02 09:30:00,142.12,142.8,141.54,141.94,96626.0,142.12,142.8,141.54,141.94,96626.0
2022-11-02 09:35:00,141.87,142.22,141.66,141.98,38200.0,141.87,142.22,141.66,141.98,38200.0
2022-11-02 09:40:00,142.07,142.84,141.97,142.6,35786.0,142.07,142.84,141.97,142.6,35786.0
2022-11-02 09:45:00,142.56,142.98,142.35,142.55,36438.0,142.56,142.98,142.35,142.55,36438.0
2022-11-02 09:50:00,142.56,142.7,142.11,142.24,28209.0,142.56,142.7,142.11,142.24,28209.0
2022-11-02 09:55:00,142.22,142.45,141.88,142.32,38784.0,142.22,142.45,141.88,142.32,38784.0
2022-11-02 10:00:00,142.41,143.34,142.3,143.27,51006.0,142.41,143.34,142.3,143.27,51006.0
2022-11-02 10:05:00,143.38,143.45,142.92,143.2,37123.0,143.38,143.45,142.92,143.2,37123.0
2022-11-02 10:10:00,143.16,143.6,143.13,143.3,28782.0,143.16,143.6,143.13,143.3,28782.0
2022-11-02 10:15:00,143.2,143.38,143.09,143.32,29771.0,143.2,143.38,143.09,143.32,29771.0
2022-11-02 10:20:00,143.28,143.28,142.58,142.91,16093.0,143.28,143.28,142.58,142.91,16093.0
2022-11-02 10:25:00,142.86,142.91,142.55,142.7,18701.0,142.86,142.91,142.55,142.7,18701.0
2022-11-02 10:30:00,142.75,143.38,142.72,143.38,31482.0,142.75,143.38,142.72,143.38,31482.0
2022-11-02 10:35:00,143.36,143.96,143.18,143.95,66114.0,143.36,143.96,143.18,143.95,66114.0
2022-11-02 10:40:00,143.94,143.95,143.61,143.78,53874.0,143.94,143.95,143.61,143.78,53874.0
2022-11-02 10:45:00,143.75,143.89,143.46,143.52,40841.0,143.75,143.89,143.46,143.52,40841.0
2022-11-02 10:50:00,143.54,143.73,143.29,143.66,44295.0,143.54,143.73,143.29,143.66,44295.0
2022-11-02 10:55:00,143.69,144.22,143.65,143.8,87830.0,143.69,144.22,143.65,143.8,87830.0
2022-11-02 11:00:00,143.87,144.0,143.61,143.94,44169.0,143.87,144.0,143.61,143.94,44169.0
2022-11-02 11:05:00,143.94,145.65,142.6,145.42,447135.0,143.94,145.65,142.6,145.42,447135.0
2022-11-02 11:10:00,145.44,147.51,144.32,146.27,744738.0,145.44,147.51,144.32,146.27,744738.0
2022-11-02 11:15:00,146.45,149.45,146.0,148.82,874537.0,146.45,149.45,146.0,148.82,874537.0
2022-11-02 11:20:00,149.0,151.76,148.83,151.3,979275.0,149.0,151.76,148.83,151.3,979275.0
2022-11-02 11:25:00,151.29,151.7,150.01,150.29,605171.0,151.29,151.7,150.01,150.29,605171.0
2022-11-02 11:30:00,150.29,151.25,149.68,150.37,575402.0,150.29,151.25,149.68,150.37,575402.0
2022-11-02 11:35:00,150.4,150.74,149.87,150.0,304265.0,150.4,150.74,149.87,150.0,304265.0
2022-11-02 11:40:00,150.09,150.57,149.85,150.28,286723.0,150.09,150.57,149.85,150.28,286723.0
2022-11-02 11:45:00,150.31,150.75,149.75,149.8,291696.0,150.31,150.75,149.75,149.8,291696.0
2022-11-02 11:50:00,149.76,151.11,149.68,150.18,290077.0,149.76,151.11,149.68,150.18,290077.0
2022-11-02 11:55:00,150.13,150.19,149.25,149.48,157276.0,150.13,150.19,149.25,149.48,157276.0
2022-11-02 12:00:00,149.52,149.58,149.05,149.45,183594.0,149.52,149.58,149.05,149.45,183594.0
2022-11-02 12:05:00,149.45,150.16,149.39,149.7,193296.0,149.45,150.16,149.39,149.7,193296.0
2022-11-02 12:10:00,149.7,149.7,148.33,148.56,251221.0,149.7,149.7,148.33,148.56,251221.0
2022-11-02 12:15:00,148.63,148.99,148.1,148.18,139006.0,148.63,148.99,148.1,148.18,139006.0
2022-11-02 12:20:00,148.26,148.44,147.8,147.94,125901.0,148.26,148.44,147.8,147.94,125901.0
2022-11-02 12:25:00,147.97,148.06,147.33,147.35,136545.0,147.97,148.06,147.33,147.35,136545.0
2022-11-02 12:30:00,147.4,147.78,147.11,147.3,158047.0,147.4,147.78,147.11,147.3,158047.0
2022-11-02 12:35:00,147.19,147.5,146.87,147.02,121030.0,147.19,147.5,146.87,147.02,121030.0
2022-11-02 12:40:00,147.02,147.44,146.5,147.43,216053.0,147.02,147.44,146.5,147.43,216053.0
2022-11-02 12:45:00,147.38,147.91,147.21,147.69,269425.0,147.38,147.91,147.21,147.69,269425.0
2022-11-02 12:50:00,147.56,148.05,147.52,147.81,113271.0,147.56,148.05,147.52,147.81,113271.0
2022-11-02 12:55:00,147.85,148.16,147.72,148.0,114850.0,147.85,148.16,147.72,148.0,114850.0
2022-11-02 13:00:00,148.0,148.42,147.93,148.39,116856.0,148.0,148.42,147.93,148.39,116856.0
2022-11-02 13:05:00,148.41,148.91,148.34,148.91,143450.0,148.41,148.91,148.34,148.91,143450.0
2022-11-02 13:10:00,148.87,149.3,148.8,149.2,171993.0,148.87,149.3,148.8,149.2,171993.0
2022-11-02 13:15:00,149.17,149.84,149.07,149.62,167307.0,149.17,149.84,149.07,149.62,167307.0
2022-11-02 13:20:00,149.64,150.01,149.5,150.0,143963.0,149.64,150.01,149.5,150.0,143963.0
2022-11-02 13:25:00,150.0,150.31,149.34,149.45,215373.0,150.0,150.31,149.34,149.45,215373.0
2022-11-02 13:30:00,149.45,149.81,149.34,149.81,68535.0,149.45,149.81,149.34,149.81,68535.0
2022-11-02 13:35:00,149.76,149.95,149.53,149.84,74376.0,149.76,149.95,149.53,149.84,74376.0
2022-11-02 13:40:00,149.88,150.42,149.81,149.93,393565.0,149.88,150.42,149.81,149.93,393565.0
2022-11-02 13:45:00,149.92,149.98,149.55,149.67,91089.0,149.92,149.98,149.55,149.67,91089.0
2022-11-02 13:50:00,149.7,150.55,149.69,150.54,150361.0,149.7,150.55,149.69,150.54,150361.0
2022-11-02 13:55:00,150.49,150.71,150.07,150.43,181576.0,150.49,150.71,150.07,150.43,181576.0
2022-11-02 14:00:00,150.3,152.19,150.05,152.04,275900.0,150.3,152.19,150.05,152.04,275900.0
2022-11-02 14:05:00,152.04,152.23,151.1,151.84,248597.0,152.04,152.23,151.1,151.84,248597.0
2022-11-02 14:10:00,151.89,152.35,151.52,151.85,177454.0,151.89,152.35,151.52,151.85,177454.0
2022-11-02 14:15:00,151.95,152.14,151.39,151.96,139876.0,151.95,152.14,151.39,151.96,139876.0
2022-11-02 14:20:00,151.93,152.63,151.76,152.45,179558.0,151.93,152.63,151.76,152.45,179558.0
2022-11-02 14:25:00,152.52,153.25,152.36,153.17,170992.0,152.52,153.25,152.36,153.17,170992.0
2022-11-02 14:30:00,153.21,153.39,152.66,153.05,197819.0,153.21,153.39,152.66,153.05,197819.0
2022-11-02 14:35:00,153.04,153.59,151.21,152.08,317353.0,153.04,153.59,151.21,152.08,317353.0
2022-11-02 14:40:00,151.98,153.5,151.54,152.57,233600.0,151.98,153.5,151.54,152.57,233600.0
2022-11-02 14:45:00,152.63,153.08,151.37,151.61,162313.0,152.63,153.08,151.37,151.61,162313.0
2022-11-02 14:50:00,151.61,151.75,150.06,151.15,281836.0,151.61,151.75,150.06,151.15,281836.0
2022-11-02 14:55:00,150.97,151.7,150.81,151.4,215992.0,150.97,151.7,150.81,151.4,215992.0
2022-11-02 15:00:00,151.4,152.19,151.1,151.72,256408.0,151.4,152.19,151.1,151.72,256408.0
2022-11-02 15:05:00,151.77,153.07,151.69,152.89,254470.0,151.77,153.07,151.69,152.89,254470.0
2022-11-02 15:10:00,152.84,152.91,151.92,151.98,203246.0,152.84,152.91,151.92,151.98,203246.0
2022-11-02 15:15:00,151.98,151.98,150.53,150.53,157217.0,151.98,151.98,150.53,150.53,157217.0
2022-11-02 15:20:00,150.49,150.57,149.46,149.46,176570.0,150.49,150.57,149.46,149.46,176570.0
2022-11-02 15:25:00,149.49,149.54,148.48,149.13,322221.0,149.49,149.54,148.48,149.13,322221.0
2022-11-02 15:30:00,149.09,149.09,148.34,148.66,191799.0,149.09,149.09,148.34,148.66,191799.0
2022-11-02 15:35:00,148.65,149.18,148.37,148.6,231118.0,148.65,149.18,148.37,148.6,231118.0
2022-11-02 15:40:00,148.59,148.79,148.35,148.68,181954.0,148.59,148.79,148.35,148.68,181954.0
2022-11-02 15:45:00,148.64,148.64,147.94,148.35,243837.0,148.64,148.64,147.94,148.35,243837.0
2022-11-02 15:50:00,148.33,148.33,147.17,147.33,349463.0,148.33,148.33,147.17,147.33,349463.0
2022-11-02 15:55:00,147.36,147.67,147.25,147.32,485041.0,147.36,147.67,147.25,147.32,485041.0
2022-11-03 09:30:00,148.79,151.12,147.5,150.88,414302.0,148.79,151.12,147.5,150.88,414302.0
2022-11-03 09:35:00,150.99,151.03,149.5,150.42,279746.0,150.99,151.03,149.5,150.42,279746.0
2022-11-03 09:40:00,150.42,151.69,150.02,150.75,254202.0,150.42,151.69,150.02,150.75,254202.0
2022-11-03 09:45:00,150.57,150.95,149.39,149.49,214012.0,150.57,150.95,149.39,149.49,214012.0
2022-11-03 09:50:00,149.44,149.86,149.04,149.13,131708.0,149.44,149.86,149.04,149.13,131708.0
2022-11-03 09:55:00,149.02,149.47,148.64,148.96,168478.0,149.02,149.47,148.64,148.96,168478.0
2022-11-03 10:00:00,149.03,150.1,148.76,149.87,181466.0,149.03,150.1,148.76,149.87,181466.0
2022-11-03 10:05:00,149.82,150.52,149.72,150.1,160058.0,149.82,150.52,149.72,150.1,160058.0
2022-11-03 10:10:00,150.06,151.34,149.81,151.23,126310.0,150.06,151.34,149.81,151.23,126310.0
2022-11-03 10:15:00,151.34,152.02,151.21,152.01,185599.0,151.34,152.02,151.21,152.01,185599.0
2022-11-03 10:20:00,151.9,152.89,151.9,152.7,228717.0,151.9,152.89,151.9,152.7,228717.0
2022-11-03 10:25:00,152.63,153.49,152.62,153.41,206403.0,152.63,153.49,152.62,153.41,206403.0
2022-11-03 10:30:00,153.45,153.68,152.76,153.41,264754.0,153.45,153.68,152.76,153.41,264754.0
2022-11-03 10:35:00,153.37,153.77,153.07,153.66,160438.0,153.37,153.77,153.07,153.66,160438.0
2022-11-03 10:40:00,153.72,154.73,153.69,154.44,260744.0,153.72,154.73,153.69,154.44,260744.0
2022-11-03 10:45:00,154.45,154.79,154.0,154.64,163643.0,154.45,154.79,154.0,154.64,163643.0
2022-11-03 10:50:00,154.65,155.21,154.45,155.0,205808.0,154.65,155.21,154.45,155.0,205808.0
2022-11-03 10:55:00,155.05,156.03,154.93,155.94,228867.0,155.05,156.03,154.93,155.94,228867.0
2022-11-03 11:00:00,155.99,156.79,155.99,156.63,358358.0,155.99,156.79,155.99,156.63,358358.0
2022-11-03 11:05:00,156.63,156.97,156.15,156.94,311000.0,156.63,156.97,156.15,156.94,311000.0
2022-11-03 11:10:00,156.92,156.96,156.11,156.25,232981.0,156.92,156.96,156.11,156.25,232981.0
2022-11-03 11:15:00,156.2,156.38,155.32,156.03,244069.0,156.2,156.38,155.32,156.03,244069.0
2022-11-03 11:20:00,156.08,156.31,155.7,156.15,127879.0,156.08,156.31,155.7,156.15,127879.0
2022-11-03 11:25:00,156.15,156.75,155.8,156.0,140409.0,156.15,156.75,155.8,156.0,140409.0
2022-11-03 11:30:00,156.05,156.22,155.59,155.83,127756.0,156.05,156.22,155.59,155.83,127756.0
2022-11-03 11:35:00,155.86,156.81,155.86,156.75,164035.0,155.86,156.81,155.86,156.75,164035.0
2022-11-03 11:40:00,156.75,156.9,156.42,156.56,154223.0,156.75,156.9,156.42,156.56,154223.0
2022-11-03 11:45:00,156.53,157.15,156.49,156.67,146089.0,156.53,157.15,156.49,156.67,146089.0
2022-11-03 11:50:00,156.64,156.92,156.36,156.74,165538.0,156.64,156.92,156.36,156.74,165538.0
2022-11-03 11:55:00,156.73,157.29,156.55,156.93,136030.0,156.73,157.29,156.55,156.93,136030.0
2022-11-03 12:00:00,156.91,157.29,156.41,157.18,121936.0,156.91,157.29,156.41,157.18,121936.0
2022-11-03 12:05:00,157.19,157.45,157.06,157.22,118520.0,157.19,157.45,157.06,157.22,118520.0
2022-11-03 12:10:00,157.21,157.85,157.2,157.72,120545.0,157.21,157.85,157.2,157.72,120545.0
2022-11-03 12:15:00,157.72,158.29,157.65,157.9,191222.0,157.72,158.29,157.65,157.9,191222.0
2022-11-03 12:20:00,157.9,158.24,157.69,158.2,170462.0,157.9,158.24,157.69,158.2,170462.0
2022-11-03 12:25:00,158.17,158.69,158.06,158.26,301726.0,158.17,158.69,158.06,158.26,301726.0
2022-11-03 12:30:00,158.25,158.65,158.09,158.12,130152.0,158.25,158.65,158.09,158.12,130152.0
2022-11-03 12:35:00,158.12,158.12,156.97,156.98,248094.0,158.12,158.12,156.97,156.98,248094.0
2022-11-03 12:40:00,156.98,157.31,156.59,157.18,208940.0,156.98,157.31,156.59,157.18,208940.0
2022-11-03 12:45:00,157.22,157.35,156.73,156.91,124942.0,157.22,157.35,156.73,156.91,124942.0
2022-11-03 12:50:00,156.92,157.1,156.58,157.0,104215.0,156.92,157.1,156.58,157.0,104215.0
2022-11-03 12:55:00,157.02,157.29,156.53,156.76,146546.0,157.02,157.29,156.53,156.76,146546.0
2022-11-03 13:00:00,156.67,156.85,156.31,156.58,94767.0,156.67,156.85,156.31,156.58,94767.0
2022-11-03 13:05:00,156.57,156.7,156.15,156.32,109454.0,156.57,156.7,156.15,156.32,109454.0
2022-11-03 13:10:00,156.32,156.32,155.51,155.54,127334.0,156.32,156.32,155.51,155.54,127334.0
2022-11-03 13:15:00,155.53,155.88,155.37,155.47,140825.0,155.53,155.88,155.37,155.47,140825.0
2022-11-03 13:20:00,155.44,155.52,155.01,155.02,117124.0,155.44,155.52,155.01,155.02,117124.0
2022-11-03 13:25:00,155.03,155.14,154.71,155.02,134425.0,155.03,155.14,154.71,155.02,134425.0
2022-11-03 13:30:00,155.07,155.54,154.9,155.5,111304.0,155.07,155.54,154.9,155.5,111304.0
2022-11-03 13:35:00,155.47,156.1,155.47,156.06,132969.0,155.47,156.1,155.47,156.06,132969.0
2022-11-03 13:40:00,156.1,156.22,155.76,155.87,123816.0,156.1,156.22,155.76,155.87,123816.0
2022-11-03 13:45:00,155.84,156.48,155.77,156.28,114817.0,155.84,156.48,155.77,156.28,114817.0
2022-11-03 13:50:00,156.28,156.34,155.94,156.06,86206.0,156.28,156.34,155.94,156.06,86206.0
2022-11-03 13:55:00,156.07,156.16,155.65,155.79,81843.0,156.07,156.16,155.65,155.79,81843.0
2022-11-03 14:00:00,155.74,156.15,155.73,156.14,67155.0,155.74,156.15,155.73,156.14,67155.0
2022-11-03 14:05:00,156.15,156.4,156.02,156.22,59436.0,156.15,156.4,156.02,156.22,59436.0
2022-11-03 14:10:00,156.18,156.81,156.18,156.8,84260.0,156.18,156.81,156.18,156.8,84260.0
2022-11-03 14:15:00,156.78,156.85,156.48,156.81,74847.0,156.78,156.85,156.48,156.81,74847.0
2022-11-03 14:20:00,156.77,157.25,156.76,157.16,99516.0,156.77,157.25,156.76,157.16,99516.0
2022-11-03 14:25:00,157.16,157.53,157.13,157.48,115709.0,157.16,157.53,157.13,157.48,115709.0
2022-11-03 14:30:00,157.5,157.9,157.35,157.76,114287.0,157.5,157.9,157.35,157.76,114287.0
2022-11-03 14:35:00,157.78,157.84,157.1,157.11,120369.0,157.78,157.84,157.1,157.11,120369.0
2022-11-03 14:40:00,157.16,157.48,157.15,157.28,68050.0,157.16,157.48,157.15,157.28,68050.0
2022-11-03 14:45:00,157.25,157.64,157.25,157.5,83812.0,157.25,157.64,157.25,157.5,83812.0
2022-11-03 14:50:00,157.59,158.05,157.39,157.97,72005.0,157.59,158.05,157.39,157.97,72005.0
2022-11-03 14:55:00,157.95,158.2,157.93,158.05,150380.0,157.95,158.2,157.93,158.05,150380.0
2022-11-03 15:00:00,158.08,158.28,157.94,158.04,153714.0,158.08,158.28,157.94,158.04,153714.0
2022-11-03 15:05:00,158.01,158.1,157.71,157.94,144608.0,158.01,158.1,157.71,157.94,144608.0
2022-11-03 15:10:00,157.93,158.2,157.86,158.06,75659.0,157.93,158.2,157.86,158.06,75659.0
2022-11-03 15:15:00,158.09,158.11,157.71,157.86,78683.0,158.09,158.11,157.71,157.86,78683.0
2022-11-03 15:20:00,157.86,158.13,157.83,158.05,96074.0,157.86,158.13,157.83,158.05,96074.0
2022-11-03 15:25:00,158.04,158.19,158.0,158.11,80462.0,158.04,158.19,158.0,158.11,80462.0
2022-11-03 15:30:00,158.11,158.43,158.09,158.38,131905.0,158.11,158.43,158.09,158.38,131905.0
2022-11-03 15:35:00,158.39,158.41,157.42,157.47,152650.0,158.39,158.41,157.42,157.47,152650.0
2022-11-03 15:40:00,157.45,157.64,157.31,157.32,138342.0,157.45,157.64,157.31,157.32,138342.0
2022-11-03 15:45:00,157.3,157.3,156.91,157.07,182141.0,157.3,157.3,156.91,157.07,182141.0
2022-11-03 15:50:00,157.07,157.09,156.66,157.02,261886.0,157.07,157.09,156.66,157.02,261886.0
2022-11-03 15:55:00,157.03,157.06,156.52,156.66,497015.0,157.03,157.06,156.52,156.66,497015.0
2022-11-04 09:30:00,156.66,158.44,156.0,158.35,471539.0,156.66,158.44,156.0,158.35,471539.0
2022-11-04 09:35:00,158.25,159.96,158.25,159.69,339161.0,158.25,159.96,158.25,159.69,339161.0
2022-11-04 09:40:00,159.69,159.76,157.86,158.45,179163.0,159.69,159.76,157.86,158.45,179163.0
2022-11-04 09:45:00,158.54,159.29,157.64,157.86,149850.0,158.54,159.29,157.64,157.86,149850.0
2022-11-04 09:50:00,157.9,158.8,157.84,158.71,110752.0,157.9,158.8,157.84,158.71,110752.0
2022-11-04 09:55:00,158.78,158.82,158.21,158.44,62360.0,158.78,158.82,158.21,158.44,62360.0
2022-11-04 10:00:00,158.59,158.99,158.17,158.43,55656.0,158.59,158.99,158.17,158.43,55656.0
2022-11-04 10:05:00,158.5,159.45,158.38,159.23,60748.0,158.5,159.45,158.38,159.23,60748.0
2022-11-04 10:10:00,159.29,160.3,158.96,159.98,241862.0,159.29,160.3,158.96,159.98,241862.0
2022-11-04 10:15:00,160.0,160.1,159.69,159.9,80270.0,160.0,160.1,159.69,159.9,80270.0
2022-11-04 10:20:00,159.98,160.45,159.52,160.28,126742.0,159.98,160.45,159.52,160.28,126742.0
2022-11-04 10:25:00,160.38,160.89,160.28,160.77,124914.0,160.38,160.89,160.28,160.77,124914.0
2022-11-04 10:30:00,160.79,160.98,160.4,160.84,103064.0,160.79,160.98,160.4,160.84,103064.0
2022-11-04 10:35:00,160.84,160.87,159.94,160.13,92369.0,160.84,160.87,159.94,160.13,92369.0
2022-11-04 10:40:00,160.17,160.42,159.95,160.14,56262.0,160.17,160.42,159.95,160.14,56262.0
2022-11-04 10:45:00,160.14,160.4,159.85,160.35,63329.0,160.14,160.4,159.85,160.35,63329.0
2022-11-04 10:50:00,160.34,160.51,159.55,159.71,79146.0,160.34,160.51,159.55,159.71,79146.0
2022-11-04 10:55:00,159.71,160.3,159.66,160.28,47893.0,159.71,160.3,159.66,160.28,47893.0
2022-11-04 11:00:00,160.31,160.73,160.27,160.56,66009.0,160.31,160.73,160.27,160.56,66009.0
2022-11-04 11:05:00,160.52,160.61,160.0,160.11,55322.0,160.52,160.61,160.0,160.11,55322.0
2022-11-04 11:10:00,160.18,160.39,160.05,160.1,39983.0,160.18,160.39,160.05,160.1,39983.0
2022-11-04 11:15:00,160.15,160.39,159.37,159.73,91417.0,160.15,160.39,159.37,159.73,91417.0
2022-11-04 11:20:00,159.8,159.93,159.5,159.61,48170.0,159.8,159.93,159.5,159.61,48170.0
2022-11-04 11:25:00,159.56,159.56,158.54,158.64,69202.0,159.56,159.56,158.54,158.64,69202.0
2022-11-04 11:30:00,158.59,158.93,158.59,158.8,55643.0,158.59,158.93,158.59,158.8,55643.0
2022-11-04 11:35:00,158.81,158.92,158.16,158.41,59769.0,158.81,158.92,158.16,158.41,59769.0
2022-11-04 11:40:00,158.41,158.5,158.11,158.2,52933.0,158.41,158.5,158.11,158.2,52933.0
2022-11-04 11:45:00,158.23,158.3,157.85,158.14,68025.0,158.23,158.3,157.85,158.14,68025.0
2022-11-04 11:50:00,158.1,158.12,157.18,157.41,114400.0,158.1,158.12,157.18,157.41,114400.0
2022-11-04 11:55:00,157.44,157.63,156.93,156.99,81340.0,157.44,157.63,156.93,156.99,81340.0
2022-11-04 12:00:00,156.99,157.1,155.56,155.61,302944.0,156.99,157.1,155.56,155.61,302944.0
2022-11-04 12:05:00,155.56,156.66,155.46,156.52,138456.0,155.56,156.66,155.46,156.52,138456.0
2022-11-04 12:10:00,156.54,156.57,155.86,156.19,137267.0,156.54,156.57,155.86,156.19,137267.0
2022-11-04 12:15:00,156.25,156.56,155.95,156.33,109757.0,156.25,156.56,155.95,156.33,109757.0
2022-11-04 12:20:00,156.29,156.37,155.77,155.91,64460.0,156.29,156.37,155.77,155.91,64460.0
2022-11-04 12:25:00,155.86,156.15,155.55,155.69,117092.0,155.86,156.15,155.55,155.69,117092.0
2022-11-04 12:30:00,155.61,155.67,154.92,155.64,105451.0,155.61,155.67,154.92,155.64,105451.0
2022-11-04 12:35:00,155.58,155.59,154.91,154.99,58195.0,155.58,155.59,154.91,154.99,58195.0
2022-11-04 12:40:00,155.0,155.09,154.53,154.79,82656.0,155.0,155.09,154.53,154.79,82656.0
2022-11-04 12:45:00,154.83,154.93,154.49,154.76,48730.0,154.83,154.93,154.49,154.76,48730.0
2022-11-04 12:50:00,154.75,155.49,154.7,155.4,55024.0,154.75,155.49,154.7,155.4,55024.0
2022-11-04 12:55:00,155.45,155.84,155.28,155.75,49856.0,155.45,155.84,155.28,155.75,49856.0
2022-11-04 13:00:00,155.73,156.35,155.64,156.35,53032.0,155.73,156.35,155.64,156.35,53032.0
2022-11-04 13:05:00,156.39,156.88,155.94,156.02,89649.0,156.39,156.88,155.94,156.02,89649.0
2022-11-04 13:10:00,156.08,157.08,156.08,156.92,54092.0,156.08,157.08,156.08,156.92,54092.0
2022-11-04 13:15:00,156.96,157.04,156.64,156.9,33947.0,156.96,157.04,156.64,156.9,33947.0
2022-11-04 13:20:00,156.91,157.37,156.78,157.2,40453.0,156.91,157.37,156.78,157.2,40453.0
2022-11-04 13:25:00,157.24,157.26,156.68,156.94,56286.0,157.24,157.26,156.68,156.94,56286.0
2022-11-04 13:30:00,156.94,157.25,156.82,156.92,24148.0,156.94,157.25,156.82,156.92,24148.0
2022-11-04 13:35:00,156.9,157.25,156.54,157.08,71591.0,156.9,157.25,156.54,157.08,71591.0
2022-11-04 13:40:00,157.04,157.18,156.42,156.52,37915.0,157.04,157.18,156.42,156.52,37915.0
2022-11-04 13:45:00,156.54,156.79,156.2,156.68,37096.0,156.54,156.79,156.2,156.68,37096.0
2022-11-04 13:50:00,156.7,156.94,156.46,156.94,35545.0,156.7,156.94,156.46,156.94,35545.0
2022-11-04 13:55:00,156.93,156.93,156.42,156.62,23710.0,156.93,156.93,156.42,156.62,23710.0
2022-11-04 14:00:00,156.69,156.86,156.53,156.63,25569.0,156.69,156.86,156.53,156.63,25569.0
2022-11-04 14:05:00,156.63,156.66,156.15,156.15,51771.0,156.63,156.66,156.15,156.15,51771.0
2022-11-04 14:10:00,156.21,157.05,156.19,156.99,64593.0,156.21,157.05,156.19,156.99,64593.0
2022-11-04 14:15:00,156.95,157.33,156.68,157.27,65189.0,156.95,157.33,156.68,157.27,65189.0
2022-11-04 14:20:00,157.34,157.44,157.02,157.42,54294.0,157.34,157.44,157.02,157.42,54294.0
2022-11-04 14:25:00,157.43,157.86,157.19,157.83,52323.0,157.43,157.86,157.19,157.83,52323.0
2022-11-04 14:30:00,157.86,157.94,157.48,157.58,45370.0,157.86,157.94,157.48,157.58,45370.0
2022-11-04 14:35:00,157.6,157.73,157.37,157.52,38725.0,157.6,157.73,157.37,157.52,38725.0
2022-11-04 14:40:00,157.53,158.32,157.38,158.16,65661.0,157.53,158.32,157.38,158.16,65661.0
2022-11-04 14:45:00,158.18,158.2,157.47,157.67,36324.0,158.18,158.2,157.47,157.67,36324.0
2022-11-04 14:50:00,157.7,157.86,157.64,157.81,23708.0,157.7,157.86,157.64,157.81,23708.0
2022-11-04 14:55:00,157.81,158.3,157.77,158.03,53347.0,157.81,158.3,157.77,158.03,53347.0
2022-11-04 15:00:00,158.03,158.21,157.89,158.06,32130.0,158.03,158.21,157.89,158.06,32130.0
2022-11-04 15:05:00,158.13,158.39,158.11,158.32,40587.0,158.13,158.39,158.11,158.32,40587.0
2022-11-04 15:10:00,158.29,158.38,157.98,158.19,33443.0,158.29,158.38,157.98,158.19,33443.0
2022-11-04 15:15:00,158.23,158.35,158.13,158.33,37157.0,158.23,158.35,158.13,158.33,37157.0
2022-11-04 15:20:00,158.3,158.33,157.77,157.8,34647.0,158.3,158.33,157.77,157.8,34647.0
2022-11-04 15:25:00,157.8,158.29,157.8,158.2,40986.0,157.8,158.29,157.8,158.2,40986.0
2022-11-04 15:30:00,158.18,158.57,157.9,158.53,39278.0,158.18,158.57,157.9,158.53,39278.0
2022-11-04 15:35:00,158.59,158.73,158.32,158.61,63982.0,158.59,158.73,158.32,158.61,63982.0
2022-11-04 15:40:00,158.67,158.88,158.5,158.86,96920.0,158.67,158.88,158.5,158.86,96920.0
2022-11-04 15:45:00,158.84,159.31,158.75,159.17,131710.0,158.84,159.31,158.75,159.17,131710.0
2022-11-04 15:50:00,159.2,159.75,159.03,159.7,228890.0,159.2,159.75,159.03,159.7,228890.0
2022-11-04 15:55:00,159.74,160.31,159.71,160.31,502412.0,159.74,160.31,159.71,160.31,502412.0
2022-11-07 09:30:00,161.4,162.97,160.63,162.84,392092.0,161.4,162.97,160.63,162.84,392092.0
2022-11-07 09:35:00,162.84,162.89,161.5,162.22,175359.0,162.84,162.89,161.5,162.22,175359.0
2022-11-07 09:40:00,162.23,162.86,161.73,161.96,101153.0,162.23,162.86,161.73,161.96,101153.0
2022-11-07 09:45:00,161.9,162.41,161.34,162.25,135112.0,161.9,162.41,161.34,162.25,135112.0
2022-11-07 09:50:00,162.22,162.48,161.71,162.25,138656.0,162.22,162.48,161.71,162.25,138656.0
2022-11-07 09:55:00,162.15,163.29,161.9,163.11,200153.0,162.15,163.29,161.9,163.11,200153.0
2022-11-07 10:00:00,163.09,164.53,162.96,164.47,278209.0,163.09,164.53,162.96,164.47,278209.0
2022-11-07 10:05:00,164.47,165.1,164.26,164.79,269503.0,164.47,165.1,164.26,164.79,269503.0
2022-11-07 10:10:00,164.73,166.19,164.39,165.68,366046.0,164.73,166.19,164.39,165.68,366046.0
2022-11-07 10:15:00,165.74,166.7,165.5,166.18,254005.0,165.74,166.7,165.5,166.18,254005.0
2022-11-07 10:20:00,166.26,166.59,165.6,166.56,202838.0,166.26,166.59,165.6,166.56,202838.0
2022-11-07 10:25:00,166.54,166.61,165.62,166.06,282634.0,166.54,166.61,165.62,166.06,282634.0
2022-11-07 10:30:00,166.06,166.39,165.8,165.85,188027.0,166.06,166.39,165.8,165.85,188027.0
2022-11-07 10:35:00,165.95,166.2,165.13,165.31,232760.0,165.95,166.2,165.13,165.31,232760.0
2022-11-07 10:40:00,165.38,165.71,164.69,164.72,177286.0,165.38,165.71,164.69,164.72,177286.0
2022-11-07 10:45:00,164.7,164.89,164.2,164.39,150089.0,164.7,164.89,164.2,164.39,150089.0
2022-11-07 10:50:00,164.4,164.93,163.79,164.87,152942.0,164.4,164.93,163.79,164.87,152942.0
2022-11-07 10:55:00,164.84,165.15,164.69,164.97,82326.0,164.84,165.15,164.69,164.97,82326.0
2022-11-07 11:00:00,165.0,165.01,163.96,164.21,99890.0,165.0,165.01,163.96,164.21,99890.0
2022-11-07 11:05:00,164.25,164.4,163.23,163.84,129581.0,164.25,164.4,163.23,163.84,129581.0
2022-11-07 11:10:00,163.86,164.19,163.5,163.92,79956.0,163.86,164.19,163.5,163.92,79956.0
2022-11-07 11:15:00,163.91,164.5,163.91,164.06,80315.0,163.91,164.5,163.91,164.06,80315.0
2022-11-07 11:20:00,164.09,164.39,163.79,164.0,75060.0,164.09,164.39,163.79,164.0,75060.0
2022-11-07 11:25:00,163.95,164.46,163.8,164.3,72020.0,163.95,164.46,163.8,164.3,72020.0
2022-11-07 11:30:00,164.33,164.69,164.06,164.31,93621.0,164.33,164.69,164.06,164.31,93621.0
2022-11-07 11:35:00,164.31,164.36,163.82,163.96,52162.0,164.31,164.36,163.82,163.96,52162.0
2022-11-07 11:40:00,163.94,163.98,163.46,163.53,82140.0,163.94,163.98,163.46,163.53,82140.0
2022-11-07 11:45:00,163.5,163.79,163.34,163.53,50048.0,163.5,163.79,163.34,163.53,50048.0
2022-11-07 11:50:00,163.49,163.9,163.48,163.81,34202.0,163.49,163.9,163.48,163.81,34202.0
2022-11-07 11:55:00,163.8,163.92,163.42,163.43,32544.0,163.8,163.92,163.42,163.43,32544.0
2022-11-07 12:00:00,163.44,163.66,163.33,163.58,45209.0,163.44,163.66,163.33,163.58,45209.0
2022-11-07 12:05:00,163.57,164.39,163.53,164.21,86041.0,163.57,164.39,163.53,164.21,86041.0
2022-11-07 12:10:00,164.29,164.73,164.22,164.45,64961.0,164.29,164.73,164.22,164.45,64961.0
2022-11-07 12:15:00,164.47,164.58,164.23,164.49,27266.0,164.47,164.58,164.23,164.49,27266.0
2022-11-07 12:20:00,164.44,164.88,164.28,164.88,35355.0,164.44,164.88,164.28,164.88,35355.0
2022-11-07 12:25:00,164.84,165.25,164.69,165.18,61295.0,164.84,165.25,164.69,165.18,61295.0
2022-11-07 12:30:00,165.16,165.28,164.96,164.96,47117.0,165.16,165.28,164.96,164.96,47117.0
2022-11-07 12:35:00,164.99,165.2,164.85,164.89,43463.0,164.99,165.2,164.85,164.89,43463.0
2022-11-07 12:40:00,164.93,165.06,164.82,164.86,39557.0,164.93,165.06,164.82,164.86,39557.0
2022-11-07 12:45:00,164.83,165.2,164.83,165.0,54931.0,164.83,165.2,164.83,165.0,54931.0
2022-11-07 12:50:00,165.0,165.19,164.9,164.93,25920.0,165.0,165.19,164.9,164.93,25920.0
2022-11-07 12:55:00,164.93,164.98,164.32,164.49,39042.0,164.93,164.98,164.32,164.49,39042.0
2022-11-07 13:00:00,164.47,164.89,164.44,164.69,32185.0,164.47,164.89,164.44,164.69,32185.0
2022-11-07 13:05:00,164.66,164.72,164.51,164.58,14657.0,164.66,164.72,164.51,164.58,14657.0
2022-11-07 13:10:00,164.6,164.83,164.34,164.68,44692.0,164.6,164.83,164.34,164.68,44692.0
2022-11-07 13:15:00,164.69,164.83,164.36,164.46,29107.0,164.69,164.83,164.36,164.46,29107.0
2022-11-07 13:20:00,164.42,164.47,164.12,164.19,34613.0,164.42,164.47,164.12,164.19,34613.0
2022-11-07 13:25:00,164.16,164.55,164.14,164.36,31230.0,164.16,164.55,164.14,164.36,31230.0
2022-11-07 13:30:00,164.37,164.48,164.16,164.16,22369.0,164.37,164.48,164.16,164.16,22369.0
2022-11-07 13:35:00,164.19,164.19,163.98,164.05,30460.0,164.19,164.19,163.98,164.05,30460.0
2022-11-07 13:40:00,164.05,164.3,163.97,164.26,27327.0,164.05,164.3,163.97,164.26,27327.0
2022-11-07 13:45:00,164.3,164.5,164.2,164.5,20542.0,164.3,164.5,164.2,164.5,20542.0
2022-11-07 13:50:00,164.5,164.81,164.48,164.73,25574.0,164.5,164.81,164.48,164.73,25574.0
2022-11-07 13:55:00,164.79,165.09,164.69,165.05,30567.0,164.79,165.09,164.69,165.05,30567.0
2022-11-07 14:00:00,165.06,165.25,165.06,165.19,39323.0,165.06,165.25,165.06,165.19,39323.0
2022-11-07 14:05:00,165.18,165.23,164.9,165.07,42244.0,165.18,165.23,164.9,165.07,42244.0
2022-11-07 14:10:00,165.1,165.51,165.1,165.45,57271.0,165.1,165.51,165.1,165.45,57271.0
2022-11-07 14:15:00,165.5,165.64,165.4,165.6,49422.0,165.5,165.64,165.4,165.6,49422.0
2022-11-07 14:20:00,165.6,165.69,165.48,165.61,42336.0,165.6,165.69,165.48,165.61,42336.0
2022-11-07 14:25:00,165.61,165.97,165.57,165.94,47748.0,165.61,165.97,165.57,165.94,47748.0
2022-11-07 14:30:00,165.98,166.1,165.8,166.09,51953.0,165.98,166.1,165.8,166.09,51953.0
2022-11-07 14:35:00,166.08,166.12,165.76,165.81,52024.0,166.08,166.12,165.76,165.81,52024.0
2022-11-07 14:40:00,165.8,165.84,165.25,165.39,101599.0,165.8,165.84,165.25,165.39,101599.0
2022-11-07 14:45:00,165.38,165.58,165.16,165.34,52505.0,165.38,165.58,165.16,165.34,52505.0
2022-11-07 14:50:00,165.35,165.48,165.15,165.3,41478.0,165.35,165.48,165.15,165.3,41478.0
2022-11-07 14:55:00,165.32,165.39,165.12,165.17,44669.0,165.32,165.39,165.12,165.17,44669.0
2022-11-07 15:00:00,165.22,165.58,165.14,165.49,76777.0,165.22,165.58,165.14,165.49,76777.0
2022-11-07 15:05:00,165.47,165.65,165.32,165.6,62209.0,165.47,165.65,165.32,165.6,62209.0
2022-11-07 15:10:00,165.59,165.96,165.58,165.96,59646.0,165.59,165.96,165.58,165.96,59646.0
2022-11-07 15:15:00,165.97,166.14,165.78,165.96,89761.0,165.97,166.14,165.78,165.96,89761.0
2022-11-07 15:20:00,165.96,165.97,165.62,165.64,58976.0,165.96,165.97,165.62,165.64,58976.0
2022-11-07 15:25:00,165.62,165.81,165.44,165.72,47077.0,165.62,165.81,165.44,165.72,47077.0
2022-11-07 15:30:00,165.72,165.91,165.61,165.64,70179.0,165.72,165.91,165.61,165.64,70179.0
2022-11-07 15:35:00,165.65,165.67,165.41,165.59,54711.0,165.65,165.67,165.41,165.59,54711.0
2022-11-07 15:40:00,165.63,165.83,165.6,165.69,67418.0,165.63,165.83,165.6,165.69,67418.0
2022-11-07 15:45:00,165.72,165.76,165.24,165.57,134869.0,165.72,165.76,165.24,165.57,134869.0
2022-11-07 15:50:00,165.57,165.63,165.24,165.39,158122.0,165.57,165.63,165.24,165.39,158122.0
2022-11-07 15:55:00,165.39,165.4,164.82,165.03,354417.0,165.39,165.4,164.82,165.03,354417.0
2022-11-08 09:30:00,166.0,166.88,165.4,166.23,257260.0,166.0,166.88,165.4,166.23,257260.0
2022-11-08 09:35:00,166.25,166.47,164.91,165.74,232956.0,166.25,166.47,164.91,165.74,232956.0
2022-11-08 09:40:00,165.75,166.67,165.7,166.21,158323.0,165.75,166.67,165.7,166.21,158323.0
2022-11-08 09:45:00,166.18,166.59,165.61,165.61,150914.0,166.18,166.59,165.61,165.61,150914.0
2022-11-08 09:50:00,165.55,166.91,165.24,166.86,135404.0,165.55,166.91,165.24,166.86,135404.0
2022-11-08 09:55:00,166.86,167.28,166.0,166.06,318630.0,166.86,167.28,166.0,166.06,318630.0
2022-11-08 10:00:00,166.03,166.49,165.32,165.52,167907.0,166.03,166.49,165.32,165.52,167907.0
2022-11-08 10:05:00,165.48,166.36,165.22,166.27,97097.0,165.48,166.36,165.22,166.27,97097.0
2022-11-08 10:10:00,166.17,166.32,165.63,165.63,75817.0,166.17,166.32,165.63,165.63,75817.0
2022-11-08 10:15:00,165.61,166.76,165.61,166.62,95427.0,165.61,166.76,165.61,166.62,95427.0
2022-11-08 10:20:00,166.63,167.16,166.59,166.83,96030.0,166.63,167.16,166.59,166.83,96030.0
2022-11-08 10:25:00,166.78,167.57,166.72,167.45,121212.0,166.78,167.57,166.72,167.45,121212.0
2022-11-08 10:30:00,167.45,167.75,167.22,167.56,93881.0,167.45,167.75,167.22,167.56,93881.0
2022-11-08 10:35:00,167.66,168.19,167.54,168.14,142223.0,167.66,168.19,167.54,168.14,142223.0
2022-11-08 10:40:00,168.15,168.15,167.59,167.97,72032.0,168.15,168.15,167.59,167.97,72032.0
2022-11-08 10:45:00,167.96,168.48,167.79,168.46,107000.0,167.96,168.48,167.79,168.46,107000.0
2022-11-08 10:50:00,168.46,168.55,167.95,168.0,135534.0,168.46,168.55,167.95,168.0,135534.0
2022-11-08 10:55:00,168.0,168.14,167.02,167.13,171064.0,168.0,168.14,167.02,167.13,171064.0
2022-11-08 11:00:00,167.13,167.92,166.5,167.2,300631.0,167.13,167.92,166.5,167.2,300631.0
2022-11-08 11:05:00,167.25,168.03,167.12,167.98,94791.0,167.25,168.03,167.12,167.98,94791.0
2022-11-08 11:10:00,168.03,168.2,167.92,168.02,54885.0,168.03,168.2,167.92,168.02,54885.0
2022-11-08 11:15:00,168.05,168.67,168.0,168.49,106958.0,168.05,168.67,168.0,168.49,106958.0
2022-11-08 11:20:00,168.46,168.88,168.43,168.83,113353.0,168.46,168.88,168.43,168.83,113353.0
2022-11-08 11:25:00,168.84,168.96,168.57,168.84,74358.0,168.84,168.96,168.57,168.84,74358.0
2022-11-08 11:30:00,168.84,169.6,168.84,169.57,144582.0,168.84,169.6,168.84,169.57,144582.0
2022-11-08 11:35:00,169.56,169.6,169.32,169.5,97783.0,169.56,169.6,169.32,169.5,97783.0
2022-11-08 11:40:00,169.51,169.59,169.29,169.43,75341.0,169.51,169.59,169.29,169.43,75341.0
2022-11-08 11:45:00,169.43,169.45,169.02,169.21,65819.0,169.43,169.45,169.02,169.21,65819.0
2022-11-08 11:50:00,169.22,169.55,169.16,169.5,75848.0,169.22,169.55,169.16,169.5,75848.0
2022-11-08 11:55:00,169.53,169.59,169.28,169.52,54103.0,169.53,169.59,169.28,169.52,54103.0
2022-11-08 12:00:00,169.52,169.57,169.3,169.49,61557.0,169.52,169.57,169.3,169.49,61557.0
2022-11-08 12:05:00,169.5,169.56,169.37,169.45,68958.0,169.5,169.56,169.37,169.45,68958.0
2022-11-08 12:10:00,169.47,169.58,169.1,169.2,62376.0,169.47,169.58,169.1,169.2,62376.0
2022-11-08 12:15:00,169.2,169.52,168.96,169.45,62194.0,169.2,169.52,168.96,169.45,62194.0
2022-11-08 12:20:00,169.47,169.87,169.43,169.77,128437.0,169.47,169.87,169.43,169.77,128437.0
2022-11-08 12:25:00,169.75,170.08,169.65,169.95,159489.0,169.75,170.08,169.65,169.95,159489.0
2022-11-08 12:30:00,169.91,169.96,169.45,169.86,129363.0,169.91,169.96,169.45,169.86,129363.0
2022-11-08 12:35:00,169.84,169.95,169.76,169.93,44257.0,169.84,169.95,169.76,169.93,44257.0
2022-11-08 12:40:00,169.93,169.95,169.58,169.66,38007.0,169.93,169.95,169.58,169.66,38007.0
2022-11-08 12:45:00,169.68,169.72,169.3,169.3,80438.0,169.68,169.72,169.3,169.3,80438.0
2022-11-08 12:50:00,169.31,169.4,169.01,169.12,66515.0,169.31,169.4,169.01,169.12,66515.0
2022-11-08 12:55:00,169.16,169.25,169.04,169.16,32277.0,169.16,169.25,169.04,169.16,32277.0
2022-11-08 13:00:00,169.16,169.32,168.93,169.15,73585.0,169.16,169.32,168.93,169.15,73585.0
2022-11-08 13:05:00,169.17,169.33,168.96,169.25,55517.0,169.17,169.33,168.96,169.25,55517.0
2022-11-08 13:10:00,169.27,169.4,169.2,169.34,23844.0,169.27,169.4,169.2,169.34,23844.0
2022-11-08 13:15:00,169.33,169.35,168.94,168.97,71863.0,169.33,169.35,168.94,168.97,71863.0
2022-11-08 13:20:00,168.97,169.01,168.3,168.56,191591.0,168.97,169.01,168.3,168.56,191591.0
2022-11-08 13:25:00,168.56,168.57,167.88,168.06,100777.0,168.56,168.57,167.88,168.06,100777.0
2022-11-08 13:30:00,168.02,168.02,167.6,168.01,119575.0,168.02,168.02,167.6,168.01,119575.0
2022-11-08 13:35:00,167.96,168.54,167.85,168.44,78130.0,167.96,168.54,167.85,168.44,78130.0
2022-11-08 13:40:00,168.43,168.73,168.35,168.49,60644.0,168.43,168.73,168.35,168.49,60644.0
2022-11-08 13:45:00,168.5,168.73,168.3,168.38,54030.0,168.5,168.73,168.3,168.38,54030.0
2022-11-08 13:50:00,168.38,168.62,168.28,168.43,51674.0,168.38,168.62,168.28,168.43,51674.0
2022-11-08 13:55:00,168.42,168.58,167.98,168.09,62553.0,168.42,168.58,167.98,168.09,62553.0
2022-11-08 14:00:00,168.07,168.57,167.96,168.46,74604.0,168.07,168.57,167.96,168.46,74604.0
2022-11-08 14:05:00,168.43,168.58,168.35,168.38,40578.0,168.43,168.58,168.35,168.38,40578.0
2022-11-08 14:10:00,168.35,168.38,167.91,168.3,77415.0,168.35,168.38,167.91,168.3,77415.0
2022-11-08 14:15:00,168.23,168.6,168.14,168.19,62540.0,168.23,168.6,168.14,168.19,62540.0
2022-11-08 14:20:00,168.18,168.27,167.25,167.34,83888.0,168.18,168.27,167.25,167.34,83888.0
2022-11-08 14:25:00,167.3,167.37,166.71,166.75,112129.0,167.3,167.37,166.71,166.75,112129.0
2022-11-08 14:30:00,166.75,167.02,166.46,167.02,122176.0,166.75,167.02,166.46,167.02,122176.0
2022-11-08 14:35:00,167.02,167.65,166.97,167.57,68938.0,167.02,167.65,166.97,167.57,68938.0
2022-11-08 14:40:00,167.55,167.98,167.44,167.87,56179.0,167.55,167.98,167.44,167.87,56179.0
2022-11-08 14:45:00,167.87,168.37,167.84,168.27,78681.0,167.87,168.37,167.84,168.27,78681.0
2022-11-08 14:50:00,168.22,168.5,168.07,168.38,53186.0,168.22,168.5,168.07,168.38,53186.0
2022-11-08 14:55:00,168.34,168.55,168.25,168.46,41376.0,168.34,168.55,168.25,168.46,41376.0
2022-11-08 15:00:00,168.45,169.0,168.36,168.9,72216.0,168.45,169.0,168.36,168.9,72216.0
2022-11-08 15:05:00,168.91,169.04,168.71,168.83,75698.0,168.91,169.04,168.71,168.83,75698.0
2022-11-08 15:10:00,168.89,169.0,168.74,168.9,46049.0,168.89,169.0,168.74,168.9,46049.0
2022-11-08 15:15:00,168.92,169.33,168.73,169.29,82241.0,168.92,169.33,168.73,169.29,82241.0
2022-11-08 15:20:00,169.32,169.58,169.27,169.53,103020.0,169.32,169.58,169.27,169.53,103020.0
2022-11-08 15:25:00,169.53,170.04,169.43,169.96,129856.0,169.53,170.04,169.43,169.96,129856.0
2022-11-08 15:30:00,169.99,170.43,169.98,170.43,138152.0,169.99,170.43,169.98,170.43,138152.0
2022-11-08 15:35:00,170.42,170.55,170.0,170.01,132067.0,170.42,170.55,170.0,170.01,132067.0
2022-11-08 15:40:00,170.04,170.17,169.75,169.87,121057.0,170.04,170.17,169.75,169.87,121057.0
2022-11-08 15:45:00,169.87,170.17,169.72,169.72,128809.0,169.87,170.17,169.72,169.72,128809.0
2022-11-08 15:50:00,169.75,169.86,169.29,169.29,199617.0,169.75,169.86,169.29,169.29,199617.0
2022-11-08 15:55:00,169.3,170.01,169.16,169.83,598570.0,169.3,170.01,169.16,169.83,598570.0
2022-11-09 09:30:00,169.29,171.08,168.87,169.42,354864.0,169.29,171.08,168.87,169.42,354864.0
2022-11-09 09:35:00,169.46,169.58,168.25,168.8,225143.0,169.46,169.58,168.25,168.8,225143.0
2022-11-09 09:40:00,168.74,169.32,167.78,167.89,273421.0,168.74,169.32,167.78,167.89,273421.0
2022-11-09 09:45:00,167.94,168.55,167.34,167.56,158591.0,167.94,168.55,167.34,167.56,158591.0
2022-11-09 09:50:00,167.51,167.54,166.86,167.27,187287.0,167.51,167.54,166.86,167.27,187287.0
2022-11-09 09:55:00,167.27,168.12,167.1,168.04,122180.0,167.27,168.12,167.1,168.04,122180.0
2022-11-09 10:00:00,168.04,169.28,167.91,169.17,155606.0,168.04,169.28,167.91,169.17,155606.0
2022-11-09 10:05:00,169.17,170.19,169.0,169.64,207216.0,169.17,170.19,169.0,169.64,207216.0
2022-11-09 10:10:00,169.71,170.68,169.69,170.59,154554.0,169.71,170.68,169.69,170.59,154554.0
2022-11-09 10:15:00,170.62,170.9,170.34,170.77,151162.0,170.62,170.9,170.34,170.77,151162.0
2022-11-09 10:20:00,170.78,171.62,170.78,171.44,170996.0,170.78,171.62,170.78,171.44,170996.0
2022-11-09 10:25:00,171.39,171.49,170.71,170.87,124375.0,171.39,171.49,170.71,170.87,124375.0
2022-11-09 10:30:00,170.85,171.0,169.67,170.02,101919.0,170.85,171.0,169.67,170.02,101919.0
2022-11-09 10:35:00,170.0,170.22,169.2,169.66,88527.0,170.0,170.22,169.2,169.66,88527.0
2022-11-09 10:40:00,169.72,169.9,169.1,169.88,84324.0,169.72,169.9,169.1,169.88,84324.0
2022-11-09 10:45:00,169.81,170.3,169.78,170.18,61151.0,169.81,170.3,169.78,170.18,61151.0
2022-11-09 10:50:00,170.14,170.24,169.46,169.51,92044.0,170.14,170.24,169.46,169.51,92044.0
2022-11-09 10:55:00,169.48,169.8,169.14,169.7,68986.0,169.48,169.8,169.14,169.7,68986.0
2022-11-09 11:00:00,169.7,170.17,169.69,170.08,77500.0,169.7,170.17,169.69,170.08,77500.0
2022-11-09 11:05:00,170.07,170.88,169.82,170.72,94039.0,170.07,170.88,169.82,170.72,94039.0
2022-11-09 11:10:00,170.7,171.09,170.49,170.52,88091.0,170.7,171.09,170.49,170.52,88091.0
2022-11-09 11:15:00,170.51,170.98,170.31,170.67,73831.0,170.51,170.98,170.31,170.67,73831.0
2022-11-09 11:20:00,170.6,170.8,169.9,170.0,95964.0,170.6,170.8,169.9,170.0,95964.0
2022-11-09 11:25:00,170.04,170.43,169.83,169.98,54728.0,170.04,170.43,169.83,169.98,54728.0
2022-11-09 11:30:00,169.93,169.98,169.12,169.17,67563.0,169.93,169.98,169.12,169.17,67563.0
2022-11-09 11:35:00,169.23,169.65,169.12,169.32,40765.0,169.23,169.65,169.12,169.32,40765.0
2022-11-09 11:40:00,169.28,169.92,169.21,169.82,177083.0,169.28,169.92,169.21,169.82,177083.0
2022-11-09 11:45:00,169.82,169.86,169.58,169.62,50810.0,169.82,169.86,169.58,169.62,50810.0
2022-11-09 11:50:00,169.62,169.81,169.32,169.8,76583.0,169.62,169.81,169.32,169.8,76583.0
2022-11-09 11:55:00,169.78,169.9,169.49,169.9,34973.0,169.78,169.9,169.49,169.9,34973.0
2022-11-09 12:00:00,169.87,170.0,169.18,169.33,56008.0,169.87,170.0,169.18,169.33,56008.0
2022-11-09 12:05:00,169.21,169.26,168.72,169.07,71516.0,169.21,169.26,168.72,169.07,71516.0
2022-11-09 12:10:00,169.09,169.24,168.77,168.87,90565.0,169.09,169.24,168.77,168.87,90565.0
2022-11-09 12:15:00,168.96,169.34,168.84,169.08,76534.0,168.96,169.34,168.84,169.08,76534.0
2022-11-09 12:20:00,169.1,169.2,168.91,169.08,35842.0,169.1,169.2,168.91,169.08,35842.0
2022-11-09 12:25:00,169.11,169.18,168.88,169.04,74887.0,169.11,169.18,168.88,169.04,74887.0
2022-11-09 12:30:00,168.99,169.2,168.83,169.07,54493.0,168.99,169.2,168.83,169.07,54493.0
2022-11-09 12:35:00,169.06,169.06,168.67,168.67,59524.0,169.06,169.06,168.67,168.67,59524.0
2022-11-09 12:40:00,168.68,168.79,168.55,168.73,42005.0,168.68,168.79,168.55,168.73,42005.0
2022-11-09 12:45:00,168.74,169.24,168.72,169.1,60566.0,168.74,169.24,168.72,169.1,60566.0
2022-11-09 12:50:00,169.08,169.38,169.0,169.09,38446.0,169.08,169.38,169.0,169.09,38446.0
2022-11-09 12:55:00,169.12,169.38,169.04,169.37,33641.0,169.12,169.38,169.04,169.37,33641.0
2022-11-09 13:00:00,169.37,169.37,168.81,169.1,44781.0,169.37,169.37,168.81,169.1,44781.0
2022-11-09 13:05:00,169.15,169.27,168.96,169.1,23521.0,169.15,169.27,168.96,169.1,23521.0
2022-11-09 13:10:00,169.2,169.5,168.85,169.43,44074.0,169.2,169.5,168.85,169.43,44074.0
2022-11-09 13:15:00,169.49,169.49,169.22,169.3,29503.0,169.49,169.49,169.22,169.3,29503.0
2022-11-09 13:20:00,169.36,169.43,169.07,169.19,23556.0,169.36,169.43,169.07,169.19,23556.0
2022-11-09 13:25:00,169.1,169.33,169.04,169.15,22308.0,169.1,169.33,169.04,169.15,22308.0
2022-11-09 13:30:00,169.14,169.17,168.35,168.39,78094.0,169.14,169.17,168.35,168.39,78094.0
2022-11-09 13:35:00,168.37,168.42,167.9,168.0,53418.0,168.37,168.42,167.9,168.0,53418.0
2022-11-09 13:40:00,168.01,168.32,167.96,168.16,62797.0,168.01,168.32,167.96,168.16,62797.0
2022-11-09 13:45:00,168.12,168.2,167.61,167.83,88121.0,168.12,168.2,167.61,167.83,88121.0
2022-11-09 13:50:00,167.8,167.83,167.36,167.38,67436.0,167.8,167.83,167.36,167.38,67436.0
2022-11-09 13:55:00,167.28,167.77,167.2,167.77,34476.0,167.28,167.77,167.2,167.77,34476.0
2022-11-09 14:00:00,167.77,167.98,167.61,167.81,50065.0,167.77,167.98,167.61,167.81,50065.0
2022-11-09 14:05:00,167.82,168.18,167.75,168.08,84233.0,167.82,168.18,167.75,168.08,84233.0
2022-11-09 14:10:00,168.1,168.28,167.82,168.12,57457.0,168.1,168.28,167.82,168.12,57457.0
2022-11-09 14:15:00,168.13,168.18,167.76,167.87,34531.0,168.13,168.18,167.76,167.87,34531.0
2022-11-09 14:20:00,167.92,167.94,167.6,167.7,43863.0,167.92,167.94,167.6,167.7,43863.0
2022-11-09 14:25:00,167.69,167.8,167.6,167.77,37290.0,167.69,167.8,167.6,167.77,37290.0
2022-11-09 14:30:00,167.74,167.75,167.19,167.3,47546.0,167.74,167.75,167.19,167.3,47546.0
2022-11-09 14:35:00,167.32,167.39,167.19,167.29,49684.0,167.32,167.39,167.19,167.29,49684.0
2022-11-09 14:40:00,167.29,167.91,167.21,167.75,46551.0,167.29,167.91,167.21,167.75,46551.0
2022-11-09 14:45:00,167.75,168.03,167.6,167.83,54081.0,167.75,168.03,167.6,167.83,54081.0
2022-11-09 14:50:00,167.83,167.85,167.34,167.59,59961.0,167.83,167.85,167.34,167.59,59961.0
2022-11-09 14:55:00,167.57,168.0,167.45,168.0,47209.0,167.57,168.0,167.45,168.0,47209.0
2022-11-09 15:00:00,167.97,168.18,167.92,168.16,64487.0,167.97,168.18,167.92,168.16,64487.0
2022-11-09 15:05:00,168.2,168.59,168.13,168.34,53453.0,168.2,168.59,168.13,168.34,53453.0
2022-11-09 15:10:00,168.34,168.39,168.14,168.23,38441.0,168.34,168.39,168.14,168.23,38441.0
2022-11-09 15:15:00,168.22,168.67,168.2,168.64,49724.0,168.22,168.67,168.2,168.64,49724.0
2022-11-09 15:20:00,168.61,168.63,168.31,168.34,43980.0,168.61,168.63,168.31,168.34,43980.0
2022-11-09 15:25:00,168.4,168.8,168.36,168.75,46711.0,168.4,168.8,168.36,168.75,46711.0
2022-11-09 15:30:00,168.78,169.1,168.47,168.99,100846.0,168.78,169.1,168.47,168.99,100846.0
2022-11-09 15:35:00,168.97,169.19,168.74,168.86,49174.0,168.97,169.19,168.74,168.86,49174.0
2022-11-09 15:40:00,168.86,168.86,168.28,168.36,80779.0,168.86,168.86,168.28,168.36,80779.0
2022-11-09 15:45:00,168.36,168.6,168.18,168.36,95750.0,168.36,168.6,168.18,168.36,95750.0
2022-11-09 15:50:00,168.37,168.68,168.2,168.25,139353.0,168.37,168.68,168.2,168.25,139353.0
2022-11-09 15:55:00,168.22,169.05,168.11,168.84,432752.0,168.22,169.05,168.11,168.84,432752.0
2022-11-10 09:30:00,172.14,173.6,171.75,173.07,383472.0,172.14,173.6,171.75,173.07,383472.0
2022-11-10 09:35:00,173.07,175.42,172.97,175.34,519113.0,173.07,175.42,172.97,175.34,519113.0
2022-11-10 09:40:00,175.37,175.78,174.38,174.85,274262.0,175.37,175.78,174.38,174.85,274262.0
2022-11-10 09:45:00,174.84,175.07,173.4,174.05,374291.0,174.84,175.07,173.4,174.05,374291.0
2022-11-10 09:50:00,174.13,174.68,173.29,174.3,205446.0,174.13,174.68,173.29,174.3,205446.0
2022-11-10 09:55:00,174.4,175.28,174.27,175.11,229570.0,174.4,175.28,174.27,175.11,229570.0
2022-11-10 10:00:00,175.2,176.19,174.91,176.19,261295.0,175.2,176.19,174.91,176.19,261295.0
2022-11-10 10:05:00,176.18,176.89,175.63,176.74,224022.0,176.18,176.89,175.63,176.74,224022.0
2022-11-10 10:10:00,176.75,176.88,175.08,175.08,144478.0,176.75,176.88,175.08,175.08,144478.0
2022-11-10 10:15:00,175.06,175.53,174.45,174.56,145806.0,175.06,175.53,174.45,174.56,145806.0
2022-11-10 10:20:00,174.59,175.97,174.45,175.7,155114.0,174.59,175.97,174.45,175.7,155114.0
2022-11-10 10:25:00,175.66,176.21,175.32,175.71,121580.0,175.66,176.21,175.32,175.71,121580.0
2022-11-10 10:30:00,175.68,175.8,174.94,175.24,106028.0,175.68,175.8,174.94,175.24,106028.0
2022-11-10 10:35:00,175.13,175.5,174.82,175.0,90751.0,175.13,175.5,174.82,175.0,90751.0
2022-11-10 10:40:00,174.97,175.6,174.89,175.4,93108.0,174.97,175.6,174.89,175.4,93108.0
2022-11-10 10:45:00,175.35,175.88,175.34,175.8,58983.0,175.35,175.88,175.34,175.8,58983.0
2022-11-10 10:50:00,175.77,176.43,175.72,176.06,89390.0,175.77,176.43,175.72,176.06,89390.0
2022-11-10 10:55:00,176.02,176.92,175.81,176.91,112760.0,176.02,176.92,175.81,176.91,112760.0
2022-11-10 11:00:00,176.94,177.74,176.67,177.38,192334.0,176.94,177.74,176.67,177.38,192334.0
2022-11-10 11:05:00,177.36,177.9,177.3,177.54,130961.0,177.36,177.9,177.3,177.54,130961.0
2022-11-10 11:10:00,177.54,177.85,177.36,177.75,97126.0,177.54,177.85,177.36,177.75,97126.0
2022-11-10 11:15:00,177.73,177.81,177.07,177.31,106610.0,177.73,177.81,177.07,177.31,106610.0
2022-11-10 11:20:00,177.4,178.13,177.35,178.1,147011.0,177.4,178.13,177.35,178.1,147011.0
2022-11-10 11:25:00,178.09,178.53,177.93,178.53,153850.0,178.09,178.53,177.93,178.53,153850.0
2022-11-10 11:30:00,178.51,178.7,178.31,178.44,129526.0,178.51,178.7,178.31,178.44,129526.0
2022-11-10 11:35:00,178.44,178.44,177.88,178.07,99841.0,178.44,178.44,177.88,178.07,99841.0
2022-11-10 11:40:00,178.11,178.24,177.83,177.88,59886.0,178.11,178.24,177.83,177.88,59886.0
2022-11-10 11:45:00,177.86,178.37,177.79,178.08,133012.0,177.86,178.37,177.79,178.08,133012.0
2022-11-10 11:50:00,178.13,178.37,177.95,178.31,113394.0,178.13,178.37,177.95,178.31,113394.0
2022-11-10 11:55:00,178.34,178.49,178.2,178.47,70231.0,178.34,178.49,178.2,178.47,70231.0
2022-11-10 12:00:00,178.5,178.5,177.65,177.68,81026.0,178.5,178.5,177.65,177.68,81026.0
2022-11-10 12:05:00,177.65,177.67,176.68,176.91,121487.0,177.65,177.67,176.68,176.91,121487.0
2022-11-10 12:10:00,176.9,177.0,176.13,176.28,119801.0,176.9,177.0,176.13,176.28,119801.0
2022-11-10 12:15:00,176.26,176.47,176.2,176.34,81475.0,176.26,176.47,176.2,176.34,81475.0
2022-11-10 12:20:00,176.31,176.35,176.01,176.29,63777.0,176.31,176.35,176.01,176.29,63777.0
2022-11-10 12:25:00,176.25,176.33,175.82,176.02,69237.0,176.25,176.33,175.82,176.02,69237.0
2022-11-10 12:30:00,175.99,175.99,175.3,175.63,81346.0,175.99,175.99,175.3,175.63,81346.0
2022-11-10 12:35:00,175.63,175.78,175.29,175.42,106801.0,175.63,175.78,175.29,175.42,106801.0
2022-11-10 12:40:00,175.43,175.5,174.89,175.36,92943.0,175.43,175.5,174.89,175.36,92943.0
2022-11-10 12:45:00,175.35,175.87,174.95,175.77,77379.0,175.35,175.87,174.95,175.77,77379.0
2022-11-10 12:50:00,175.84,176.66,175.81,176.43,84651.0,175.84,176.66,175.81,176.43,84651.0
2022-11-10 12:55:00,176.42,176.8,176.36,176.73,48827.0,176.42,176.8,176.36,176.73,48827.0
2022-11-10 13:00:00,176.72,177.32,176.69,177.17,75926.0,176.72,177.32,176.69,177.17,75926.0
2022-11-10 13:05:00,177.19,177.5,177.08,177.34,66215.0,177.19,177.5,177.08,177.34,66215.0
2022-11-10 13:10:00,177.36,177.67,177.06,177.67,70057.0,177.36,177.67,177.06,177.67,70057.0
2022-11-10 13:15:00,177.64,177.77,177.5,177.72,58629.0,177.64,177.77,177.5,177.72,58629.0
2022-11-10 13:20:00,177.71,177.73,177.06,177.27,42495.0,177.71,177.73,177.06,177.27,42495.0
2022-11-10 13:25:00,177.22,177.51,177.06,177.5,31855.0,177.22,177.51,177.06,177.5,31855.0
2022-11-10 13:30:00,177.49,177.57,176.83,177.12,40139.0,177.49,177.57,176.83,177.12,40139.0
2022-11-10 13:35:00,177.12,177.21,176.83,177.15,38780.0,177.12,177.21,176.83,177.15,38780.0
2022-11-10 13:40:00,177.17,177.65,177.1,177.47,34221.0,177.17,177.65,177.1,177.47,34221.0
2022-11-10 13:45:00,177.47,177.68,177.37,177.68,38262.0,177.47,177.68,177.37,177.68,38262.0
2022-11-10 13:50:00,177.7,177.98,177.5,177.68,34479.0,177.7,177.98,177.5,177.68,34479.0
2022-11-10 13:55:00,177.7,177.94,177.58,177.83,26234.0,177.7,177.94,177.58,177.83,26234.0
2022-11-10 14:00:00,177.77,178.13,177.72,178.03,66333.0,177.77,178.13,177.72,178.03,66333.0
2022-11-10 14:05:00,178.03,178.14,177.79,178.05,44431.0,178.03,178.14,177.79,178.05,44431.0
2022-11-10 14:10:00,178.03,178.1,177.87,177.92,41504.0,178.03,178.1,177.87,177.92,41504.0
2022-11-10 14:15:00,177.89,177.91,177.66,177.81,50187.0,177.89,177.91,177.66,177.81,50187.0
2022-11-10 14:20:00,177.78,178.32,177.73,178.27,69756.0,177.78,178.32,177.73,178.27,69756.0
2022-11-10 14:25:00,178.29,178.34,178.13,178.25,36302.0,178.29,178.34,178.13,178.25,36302.0
2022-11-10 14:30:00,178.3,178.64,178.2,178.55,95813.0,178.3,178.64,178.2,178.55,95813.0
2022-11-10 14:35:00,178.54,178.59,178.41,178.48,66641.0,178.54,178.59,178.41,178.48,66641.0
2022-11-10 14:40:00,178.47,178.47,177.83,178.02,86729.0,178.47,178.47,177.83,178.02,86729.0
2022-11-10 14:45:00,178.05,178.95,178.02,178.74,231852.0,178.05,178.95,178.02,178.74,231852.0
2022-11-10 14:50:00,178.65,179.09,178.43,178.84,129995.0,178.65,179.09,178.43,178.84,129995.0
2022-11-10 14:55:00,178.88,179.07,178.65,178.86,64820.0,178.88,179.07,178.65,178.86,64820.0
2022-11-10 15:00:00,178.85,179.14,178.71,178.96,67505.0,178.85,179.14,178.71,178.96,67505.0
2022-11-10 15:05:00,178.95,179.23,178.86,179.22,71902.0,178.95,179.23,178.86,179.22,71902.0
2022-11-10 15:10:00,179.22,179.32,178.98,179.06,94593.0,179.22,179.32,178.98,179.06,94593.0
2022-11-10 15:15:00,179.05,179.08,178.5,178.53,120559.0,179.05,179.08,178.5,178.53,120559.0
2022-11-10 15:20:00,178.51,178.66,178.36,178.5,104094.0,178.51,178.66,178.36,178.5,104094.0
2022-11-10 15:25:00,178.5,178.54,177.84,177.91,177264.0,178.5,178.54,177.84,177.91,177264.0
2022-11-10 15:30:00,177.96,178.39,177.8,178.02,157085.0,177.96,178.39,177.8,178.02,157085.0
2022-11-10 15:35:00,178.05,178.28,177.91,177.93,121932.0,178.05,178.28,177.91,177.93,121932.0
2022-11-10 15:40:00,177.92,178.08,177.81,177.99,200946.0,177.92,178.08,177.81,177.99,200946.0
2022-11-10 15:45:00,178.0,178.19,177.8,177.88,167903.0,178.0,178.19,177.8,177.88,167903.0
2022-11-10 15:50:00,177.87,177.98,177.43,177.48,177064.0,177.87,177.98,177.43,177.48,177064.0
2022-11-10 15:55:00,177.49,177.7,177.31,177.51,271863.0,177.49,177.7,177.31,177.51,271863.0
2022-11-11 09:30:00,176.4,177.8,175.62,175.62,294269.0,176.4,177.8,175.62,175.62,294269.0
2022-11-11 09:35:00,175.58,176.42,175.03,176.03,176668.0,175.58,176.42,175.03,176.03,176668.0
2022-11-11 09:40:00,176.14,176.33,175.24,175.52,150071.0,176.14,176.33,175.24,175.52,150071.0
2022-11-11 09:45:00,175.58,176.39,174.69,174.82,173964.0,175.58,176.39,174.69,174.82,173964.0
2022-11-11 09:50:00,174.95,176.22,174.8,175.79,117405.0,174.95,176.22,174.8,175.79,117405.0
2022-11-11 09:55:00,175.87,176.36,175.0,175.2,115769.0,175.87,176.36,175.0,175.2,115769.0
2022-11-11 10:00:00,175.19,175.45,174.16,174.41,129047.0,175.19,175.45,174.16,174.41,129047.0
2022-11-11 10:05:00,174.39,174.6,173.85,174.19,115687.0,174.39,174.6,173.85,174.19,115687.0
2022-11-11 10:10:00,174.04,174.6,173.74,174.53,129149.0,174.04,174.6,173.74,174.53,129149.0
2022-11-11 10:15:00,174.56,175.31,174.34,175.3,132702.0,174.56,175.31,174.34,175.3,132702.0
2022-11-11 10:20:00,175.27,176.2,175.22,175.82,128844.0,175.27,176.2,175.22,175.82,128844.0
2022-11-11 10:25:00,175.84,176.16,175.59,175.94,67397.0,175.84,176.16,175.59,175.94,67397.0
2022-11-11 10:30:00,175.96,176.4,175.27,175.35,102473.0,175.96,176.4,175.27,175.35,102473.0
2022-11-11 10:35:00,175.38,175.5,174.87,175.1,66173.0,175.38,175.5,174.87,175.1,66173.0
2022-11-11 10:40:00,175.17,175.28,174.58,174.8,65489.0,175.17,175.28,174.58,174.8,65489.0
2022-11-11 10:45:00,174.84,175.33,174.81,175.2,51018.0,174.84,175.33,174.81,175.2,51018.0
2022-11-11 10:50:00,175.27,175.7,175.15,175.33,40695.0,175.27,175.7,175.15,175.33,40695.0
2022-11-11 10:55:00,175.32,175.32,174.73,174.85,70593.0,175.32,175.32,174.73,174.85,70593.0
2022-11-11 11:00:00,174.88,175.05,174.42,174.85,75592.0,174.88,175.05,174.42,174.85,75592.0
2022-11-11 11:05:00,174.94,174.95,173.75,173.79,118139.0,174.94,174.95,173.75,173.79,118139.0
2022-11-11 11:10:00,173.79,173.84,173.02,173.04,151247.0,173.79,173.84,173.02,173.04,151247.0
2022-11-11 11:15:00,173.11,174.1,172.99,173.87,132930.0,173.11,174.1,172.99,173.87,132930.0
2022-11-11 11:20:00,173.8,174.22,173.74,173.91,77018.0,173.8,174.22,173.74,173.91,77018.0
2022-11-11 11:25:00,173.9,174.28,173.84,174.18,73380.0,173.9,174.28,173.84,174.18,73380.0
2022-11-11 11:30:00,174.17,174.84,174.09,174.7,77905.0,174.17,174.84,174.09,174.7,77905.0
2022-11-11 11:35:00,174.66,175.01,174.42,174.86,86812.0,174.66,175.01,174.42,174.86,86812.0
2022-11-11 11:40:00,174.75,175.26,174.56,174.95,70488.0,174.75,175.26,174.56,174.95,70488.0
2022-11-11 11:45:00,174.95,175.25,174.91,175.1,79563.0,174.95,175.25,174.91,175.1,79563.0
2022-11-11 11:50:00,175.1,175.6,175.0,175.24,109394.0,175.1,175.6,175.0,175.24,109394.0
2022-11-11 11:55:00,175.24,175.42,175.0,175.17,49295.0,175.24,175.42,175.0,175.17,49295.0
2022-11-11 12:00:00,175.09,175.23,175.0,175.12,39344.0,175.09,175.23,175.0,175.12,39344.0
2022-11-11 12:05:00,175.11,175.24,174.98,175.19,62682.0,175.11,175.24,174.98,175.19,62682.0
2022-11-11 12:10:00,175.22,175.68,175.21,175.55,39564.0,175.22,175.68,175.21,175.55,39564.0
2022-11-11 12:15:00,175.52,176.23,175.47,176.06,89587.0,175.52,176.23,175.47,176.06,89587.0
2022-11-11 12:20:00,176.05,176.12,175.68,175.89,76612.0,176.05,176.12,175.68,175.89,76612.0
2022-11-11 12:25:00,175.8,176.16,175.68,176.09,45136.0,175.8,176.16,175.68,176.09,45136.0
2022-11-11 12:30:00,176.07,176.29,175.85,175.97,86615.0,176.07,176.29,175.85,175.97,86615.0
2022-11-11 12:35:00,175.99,176.4,175.81,175.81,56646.0,175.99,176.4,175.81,175.81,56646.0
2022-11-11 12:40:00,175.81,176.0,175.7,175.91,31839.0,175.81,176.0,175.7,175.91,31839.0
2022-11-11 12:45:00,175.96,176.29,175.92,176.17,50243.0,175.96,176.29,175.92,176.17,50243.0
2022-11-11 12:50:00,176.18,177.11,176.18,177.0,105922.0,176.18,177.11,176.18,177.0,105922.0
2022-11-11 12:55:00,177.0,177.5,176.95,177.28,53849.0,177.0,177.5,176.95,177.28,53849.0
2022-11-11 13:00:00,177.26,177.63,177.15,177.54,55697.0,177.26,177.63,177.15,177.54,55697.0
2022-11-11 13:05:00,177.55,177.82,177.5,177.75,59187.0,177.55,177.82,177.5,177.75,59187.0
2022-11-11 13:10:00,177.76,178.03,177.72,177.85,77242.0,177.76,178.03,177.72,177.85,77242.0
2022-11-11 13:15:00,177.85,178.01,177.71,177.81,48044.0,177.85,178.01,177.71,177.81,48044.0
2022-11-11 13:20:00,177.75,177.89,177.47,177.87,62018.0,177.75,177.89,177.47,177.87,62018.0
2022-11-11 13:25:00,177.89,177.98,177.77,177.96,32033.0,177.89,177.98,177.77,177.96,32033.0
2022-11-11 13:30:00,177.96,177.96,177.62,177.65,47266.0,177.96,177.96,177.62,177.65,47266.0
2022-11-11 13:35:00,177.66,177.7,176.92,177.16,80721.0,177.66,177.7,176.92,177.16,80721.0
2022-11-11 13:40:00,177.15,177.22,176.71,176.89,44974.0,177.15,177.22,176.71,176.89,44974.0
2022-11-11 13:45:00,176.89,176.9,176.57,176.69,56533.0,176.89,176.9,176.57,176.69,56533.0
2022-11-11 13:50:00,176.68,177.12,176.67,177.07,34527.0,176.68,177.12,176.67,177.07,34527.0
2022-11-11 13:55:00,177.07,177.08,176.7,176.9,33273.0,177.07,177.08,176.7,176.9,33273.0
2022-11-11 14:00:00,176.93,177.23,176.86,177.11,71183.0,176.93,177.23,176.86,177.11,71183.0
2022-11-11 14:05:00,177.14,177.39,177.08,177.34,34598.0,177.14,177.39,177.08,177.34,34598.0
2022-11-11 14:10:00,177.34,177.35,176.5,176.58,51835.0,177.34,177.35,176.5,176.58,51835.0
2022-11-11 14:15:00,176.6,176.6,176.19,176.36,53662.0,176.6,176.6,176.19,176.36,53662.0
2022-11-11 14:20:00,176.34,177.01,176.33,176.99,60628.0,176.34,177.01,176.33,176.99,60628.0
2022-11-11 14:25:00,176.98,177.33,176.83,177.26,44250.0,176.98,177.33,176.83,177.26,44250.0
2022-11-11 14:30:00,177.25,177.52,177.18,177.28,66352.0,177.25,177.52,177.18,177.28,66352.0
2022-11-11 14:35:00,177.32,177.51,177.1,177.51,34682.0,177.32,177.51,177.1,177.51,34682.0
2022-11-11 14:40:00,177.48,177.76,177.44,177.71,45804.0,177.48,177.76,177.44,177.71,45804.0
2022-11-11 14:45:00,177.69,177.72,177.42,177.49,52358.0,177.69,177.72,177.42,177.49,52358.0
2022-11-11 14:50:00,177.52,177.63,177.32,177.57,44550.0,177.52,177.63,177.32,177.57,44550.0
2022-11-11 14:55:00,177.56,177.8,177.53,177.76,65264.0,177.56,177.8,177.53,177.76,65264.0
2022-11-11 15:00:00,177.8,177.81,176.76,177.0,114029.0,177.8,177.81,176.76,177.0,114029.0
2022-11-11 15:05:00,177.0,177.18,176.55,176.6,106065.0,177.0,177.18,176.55,176.6,106065.0
2022-11-11 15:10:00,176.6,176.88,176.41,176.78,64277.0,176.6,176.88,176.41,176.78,64277.0
2022-11-11 15:15:00,176.78,177.0,176.57,177.0,48455.0,176.78,177.0,176.57,177.0,48455.0
2022-11-11 15:20:00,176.95,177.04,176.77,176.9,51081.0,176.95,177.04,176.77,176.9,51081.0
2022-11-11 15:25:00,176.86,177.22,176.86,177.21,84321.0,176.86,177.22,176.86,177.21,84321.0
2022-11-11 15:30:00,177.21,177.42,177.13,177.18,75731.0,177.21,177.42,177.13,177.18,75731.0
2022-11-11 15:35:00,177.16,177.23,176.94,177.22,80882.0,177.16,177.23,176.94,177.22,80882.0
2022-11-11 15:40:00,177.2,177.53,177.13,177.44,67666.0,177.2,177.53,177.13,177.44,67666.0
2022-11-11 15:45:00,177.44,177.61,177.35,177.53,141838.0,177.44,177.61,177.35,177.53,141838.0
2022-11-11 15:50:00,177.53,177.68,177.38,177.47,180766.0,177.53,177.68,177.38,177.47,180766.0
2022-11-11 15:55:00,177.46,177.55,177.13,177.49,344923.0,177.46,177.55,177.13,177.49,344923.0
2022-11-14 09:30:00,176.5,178.1,176.2,177.63,189875.0,176.5,178.1,176.2,177.63,189875.0
2022-11-14 09:35:00,177.83,178.08,177.0,177.63,84044.0,177.83,178.08,177.0,177.63,84044.0
2022-11-14 09:40:00,177.65,177.67,176.0,176.04,89897.0,177.65,177.67,176.0,176.04,89897.0
2022-11-14 09:45:00,176.12,176.12,175.34,175.67,95887.0,176.12,176.12,175.34,175.67,95887.0
2022-11-14 09:50:00,175.74,175.84,175.34,175.38,77057.0,175.74,175.84,175.34,175.38,77057.0
2022-11-14 09:55:00,175.43,176.25,175.33,176.21,52698.0,175.43,176.25,175.33,176.21,52698.0
2022-11-14 10:00:00,176.26,176.65,176.13,176.6,46482.0,176.26,176.65,176.13,176.6,46482.0
2022-11-14 10:05:00,176.52,177.3,176.3,177.04,76047.0,176.52,177.3,176.3,177.04,76047.0
2022-11-14 10:10:00,176.95,177.02,176.29,176.93,48427.0,176.95,177.02,176.29,176.93,48427.0
2022-11-14 10:15:00,176.92,177.88,176.85,177.21,86062.0,176.92,177.88,176.85,177.21,86062.0
2022-11-14 10:20:00,177.12,177.35,176.87,177.06,44091.0,177.12,177.35,176.87,177.06,44091.0
2022-11-14 10:25:00,176.98,177.1,176.33,176.44,43829.0,176.98,177.1,176.33,176.44,43829.0
2022-11-14 10:30:00,176.39,176.4,176.0,176.13,43387.0,176.39,176.4,176.0,176.13,43387.0
2022-11-14 10:35:00,176.1,176.3,175.89,175.92,42516.0,176.1,176.3,175.89,175.92,42516.0
2022-11-14 10:40:00,175.92,176.29,175.82,175.91,39840.0,175.92,176.29,175.82,175.91,39840.0
2022-11-14 10:45:00,175.94,176.12,175.63,175.96,40161.0,175.94,176.12,175.63,175.96,40161.0
2022-11-14 10:50:00,175.96,176.13,175.82,176.13,21655.0,175.96,176.13,175.82,176.13,21655.0
2022-11-14 10:55:00,176.15,176.28,176.07,176.19,38364.0,176.15,176.28,176.07,176.19,38364.0
2022-11-14 11:00:00,176.2,176.3,175.85,175.93,36995.0,176.2,176.3,175.85,175.93,36995.0
2022-11-14 11:05:00,175.91,176.02,175.73,175.99,42353.0,175.91,176.02,175.73,175.99,42353.0
2022-11-14 11:10:00,175.97,175.97,175.56,175.88,39354.0,175.97,175.97,175.56,175.88,39354.0
2022-11-14 11:15:00,175.87,176.08,175.57,175.76,29968.0,175.87,176.08,175.57,175.76,29968.0
2022-11-14 11:20:00,175.78,176.22,175.71,176.22,41806.0,175.78,176.22,175.71,176.22,41806.0
2022-11-14 11:25:00,176.25,176.8,176.2,176.61,47596.0,176.25,176.8,176.2,176.61,47596.0
2022-11-14 11:30:00,176.55,176.93,176.3,176.83,42181.0,176.55,176.93,176.3,176.83,42181.0
2022-11-14 11:35:00,176.91,177.25,176.76,177.0,37535.0,176.91,177.25,176.76,177.0,37535.0
2022-11-14 11:40:00,177.04,177.22,176.91,177.09,26047.0,177.04,177.22,176.91,177.09,26047.0
2022-11-14 11:45:00,177.1,177.27,177.0,177.1,17831.0,177.1,177.27,177.0,177.1,17831.0
2022-11-14 11:50:00,177.06,177.16,176.55,176.74,42047.0,177.06,177.16,176.55,176.74,42047.0
2022-11-14 11:55:00,176.76,176.98,176.69,176.9,13151.0,176.76,176.98,176.69,176.9,13151.0
2022-11-14 12:00:00,176.89,177.45,176.65,177.41,28957.0,176.89,177.45,176.65,177.41,28957.0
2022-11-14 12:05:00,177.34,177.5,177.19,177.28,23344.0,177.34,177.5,177.19,177.28,23344.0
2022-11-14 12:10:00,177.21,177.33,176.91,177.12,30296.0,177.21,177.33,176.91,177.12,30296.0
2022-11-14 12:15:00,177.15,177.38,177.09,177.26,16742.0,177.15,177.38,177.09,177.26,16742.0
2022-11-14 12:20:00,177.23,177.25,176.84,177.23,16340.0,177.23,177.25,176.84,177.23,16340.0
2022-11-14 12:25:00,177.23,177.5,177.19,177.47,38235.0,177.23,177.5,177.19,177.47,38235.0
2022-11-14 12:30:00,177.49,177.81,177.43,177.77,58459.0,177.49,177.81,177.43,177.77,58459.0
2022-11-14 12:35:00,177.79,178.16,177.67,178.07,70251.0,177.79,178.16,177.67,178.07,70251.0
2022-11-14 12:40:00,178.02,178.03,177.7,178.0,52349.0,178.02,178.03,177.7,178.0,52349.0
2022-11-14 12:45:00,178.0,178.19,177.81,178.03,57538.0,178.0,178.19,177.81,178.03,57538.0
2022-11-14 12:50:00,178.0,178.1,177.77,177.77,46359.0,178.0,178.1,177.77,177.77,46359.0
2022-11-14 12:55:00,177.79,177.85,177.4,177.63,60204.0,177.79,177.85,177.4,177.63,60204.0
2022-11-14 13:00:00,177.63,177.68,177.39,177.4,15975.0,177.63,177.68,177.39,177.4,15975.0
2022-11-14 13:05:00,177.39,177.49,176.88,176.95,34589.0,177.39,177.49,176.88,176.95,34589.0
2022-11-14 13:10:00,176.96,177.05,176.85,176.88,58447.0,176.96,177.05,176.85,176.88,58447.0
2022-11-14 13:15:00,176.92,177.0,176.79,176.91,21321.0,176.92,177.0,176.79,176.91,21321.0
2022-11-14 13:20:00,176.88,177.14,176.82,176.97,25050.0,176.88,177.14,176.82,176.97,25050.0
2022-11-14 13:25:00,177.0,177.71,177.0,177.65,30627.0,177.0,177.71,177.0,177.65,30627.0
2022-11-14 13:30:00,177.7,177.7,177.34,177.43,21500.0,177.7,177.7,177.34,177.43,21500.0
2022-11-14 13:35:00,177.42,177.51,177.16,177.21,30910.0,177.42,177.51,177.16,177.21,30910.0
2022-11-14 13:40:00,177.15,177.19,176.81,176.93,30736.0,177.15,177.19,176.81,176.93,30736.0
2022-11-14 13:45:00,176.88,176.88,176.43,176.51,58053.0,176.88,176.88,176.43,176.51,58053.0
2022-11-14 13:50:00,176.5,176.72,176.42,176.62,42943.0,176.5,176.72,176.42,176.62,42943.0
2022-11-14 13:55:00,176.6,176.66,176.49,176.5,28003.0,176.6,176.66,176.49,176.5,28003.0
2022-11-14 14:00:00,176.5,176.58,176.29,176.41,45021.0,176.5,176.58,176.29,176.41,45021.0
2022-11-14 14:05:00,176.42,176.46,176.03,176.09,33307.0,176.42,176.46,176.03,176.09,33307.0
2022-11-14 14:10:00,176.09,176.36,176.0,176.36,47637.0,176.09,176.36,176.0,176.36,47637.0
2022-11-14 14:15:00,176.36,176.53,176.04,176.1,30594.0,176.36,176.53,176.04,176.1,30594.0
2022-11-14 14:20:00,176.1,176.1,175.8,175.98,40621.0,176.1,176.1,175.8,175.98,40621.0
2022-11-14 14:25:00,175.92,175.99,175.8,175.95,46022.0,175.92,175.99,175.8,175.95,46022.0
2022-11-14 14:30:00,175.93,176.09,175.82,175.83,31051.0,175.93,176.09,175.82,175.83,31051.0
2022-11-14 14:35:00,175.84,175.91,175.37,175.39,95522.0,175.84,175.91,175.37,175.39,95522.0
2022-11-14 14:40:00,175.39,175.5,175.02,175.2,66122.0,175.39,175.5,175.02,175.2,66122.0
2022-11-14 14:45:00,175.18,175.22,175.0,175.04,57686.0,175.18,175.22,175.0,175.04,57686.0
2022-11-14 14:50:00,175.04,175.37,175.0,175.23,68113.0,175.04,175.37,175.0,175.23,68113.0
2022-11-14 14:55:00,175.24,175.39,175.15,175.33,27882.0,175.24,175.39,175.15,175.33,27882.0
2022-11-14 15:00:00,175.32,175.6,175.24,175.49,53289.0,175.32,175.6,175.24,175.49,53289.0
2022-11-14 15:05:00,175.46,175.54,174.98,174.98,72701.0,175.46,175.54,174.98,174.98,72701.0
2022-11-14 15:10:00,174.98,175.01,174.31,174.42,72614.0,174.98,175.01,174.31,174.42,72614.0
2022-11-14 15:15:00,174.42,174.76,174.27,174.68,60623.0,174.42,174.76,174.27,174.68,60623.0
2022-11-14 15:20:00,174.7,174.98,174.7,174.98,45694.0,174.7,174.98,174.7,174.98,45694.0
2022-11-14 15:25:00,174.9,175.05,174.58,174.61,40105.0,174.9,175.05,174.58,174.61,40105.0
2022-11-14 15:30:00,174.59,174.65,174.35,174.36,46701.0,174.59,174.65,174.35,174.36,46701.0
2022-11-14 15:35:00,174.32,174.58,174.21,174.45,51040.0,174.32,174.58,174.21,174.45,51040.0
2022-11-14 15:40:00,174.46,174.64,174.34,174.34,62267.0,174.46,174.64,174.34,174.34,62267.0
2022-11-14 15:45:00,174.36,174.41,174.12,174.2,91403.0,174.36,174.41,174.12,174.2,91403.0
2022-11-14 15:50:00,174.2,174.31,173.96,174.01,115217.0,174.2,174.31,173.96,174.01,115217.0
2022-11-14 15:55:00,174.0,174.02,173.5,173.61,200872.0,174.0,174.02,173.5,173.61,200872.0
2022-11-15 09:30:00,175.49,176.69,174.93,175.07,220833.0,175.49,176.69,174.93,175.07,220833.0
2022-11-15 09:35:00,175.1,176.19,174.98,174.98,93805.0,175.1,176.19,174.98,174.98,93805.0
2022-11-15 09:40:00,175.03,175.82,174.85,175.0,115253.0,175.03,175.82,174.85,175.0,115253.0
2022-11-15 09:45:00,174.95,175.02,173.87,174.31,102775.0,174.95,175.02,173.87,174.31,102775.0
2022-11-15 09:50:00,174.37,174.85,174.28,174.72,73468.0,174.37,174.85,174.28,174.72,73468.0
2022-11-15 09:55:00,174.73,175.54,174.72,175.5,66238.0,174.73,175.54,174.72,175.5,66238.0
2022-11-15 10:00:00,175.51,176.06,175.51,175.66,81849.0,175.51,176.06,175.51,175.66,81849.0
2022-11-15 10:05:00,175.63,175.7,174.66,174.76,78020.0,175.63,175.7,174.66,174.76,78020.0
2022-11-15 10:10:00,174.77,174.8,174.37,174.53,63728.0,174.77,174.8,174.37,174.53,63728.0
2022-11-15 10:15:00,174.55,174.72,174.14,174.42,41095.0,174.55,174.72,174.14,174.42,41095.0
2022-11-15 10:20:00,174.41,174.59,173.93,174.35,62727.0,174.41,174.59,173.93,174.35,62727.0
2022-11-15 10:25:00,174.41,175.49,174.41,175.35,60255.0,174.41,175.49,174.41,175.35,60255.0
2022-11-15 10:30:00,175.33,175.35,174.9,175.1,44997.0,175.33,175.35,174.9,175.1,44997.0
2022-11-15 10:35:00,175.11,175.13,174.5,174.68,36139.0,175.11,175.13,174.5,174.68,36139.0
2022-11-15 10:40:00,174.65,175.45,174.57,175.42,43861.0,174.65,175.45,174.57,175.42,43861.0
2022-11-15 10:45:00,175.45,175.6,174.7,174.85,59262.0,175.45,175.6,174.7,174.85,59262.0
2022-11-15 10:50:00,174.83,175.36,174.52,175.33,26161.0,174.83,175.36,174.52,175.33,26161.0
2022-11-15 10:55:00,175.33,175.5,174.91,174.91,39325.0,175.33,175.5,174.91,174.91,39325.0
2022-11-15 11:00:00,174.89,174.98,174.55,174.63,37705.0,174.89,174.98,174.55,174.63,37705.0
2022-11-15 11:05:00,174.63,174.93,174.51,174.51,31043.0,174.63,174.93,174.51,174.51,31043.0
2022-11-15 11:10:00,174.51,174.74,174.29,174.74,50070.0,174.51,174.74,174.29,174.74,50070.0
2022-11-15 11:15:00,174.84,175.08,174.62,174.74,34052.0,174.84,175.08,174.62,174.74,34052.0
2022-11-15 11:20:00,174.72,174.9,174.44,174.5,20322.0,174.72,174.9,174.44,174.5,20322.0
2022-11-15 11:25:00,174.53,174.53,174.13,174.19,55384.0,174.53,174.53,174.13,174.19,55384.0
2022-11-15 11:30:00,174.19,175.09,174.19,175.09,62606.0,174.19,175.09,174.19,175.09,62606.0
2022-11-15 11:35:00,175.07,175.28,174.82,175.22,64695.0,175.07,175.28,174.82,175.22,64695.0
2022-11-15 11:40:00,175.2,175.46,175.17,175.32,60410.0,175.2,175.46,175.17,175.32,60410.0
2022-11-15 11:45:00,175.26,175.54,174.99,175.36,47369.0,175.26,175.54,174.99,175.36,47369.0
2022-11-15 11:50:00,175.42,175.56,175.16,175.47,90228.0,175.42,175.56,175.16,175.47,90228.0
2022-11-15 11:55:00,175.46,175.73,175.26,175.65,40510.0,175.46,175.73,175.26,175.65,40510.0
2022-11-15 12:00:00,175.68,175.75,175.11,175.22,73343.0,175.68,175.75,175.11,175.22,73343.0
2022-11-15 12:05:00,175.24,175.55,175.17,175.25,110549.0,175.24,175.55,175.17,175.25,110549.0
2022-11-15 12:10:00,175.25,175.34,174.89,174.99,40658.0,175.25,175.34,174.89,174.99,40658.0
2022-11-15 12:15:00,175.0,175.04,174.55,174.67,21906.0,175.0,175.04,174.55,174.67,21906.0
2022-11-15 12:20:00,174.62,174.81,174.5,174.67,40175.0,174.62,174.81,174.5,174.67,40175.0
2022-11-15 12:25:00,174.67,174.73,174.26,174.4,20095.0,174.67,174.73,174.26,174.4,20095.0
2022-11-15 12:30:00,174.35,174.82,174.32,174.68,28710.0,174.35,174.82,174.32,174.68,28710.0
2022-11-15 12:35:00,174.66,174.82,174.64,174.7,22503.0,174.66,174.82,174.64,174.7,22503.0
2022-11-15 12:40:00,174.72,174.78,174.3,174.32,19302.0,174.72,174.78,174.3,174.32,19302.0
2022-11-15 12:45:00,174.34,174.38,173.8,174.09,81566.0,174.34,174.38,173.8,174.09,81566.0
2022-11-15 12:50:00,174.06,174.51,173.99,174.4,44762.0,174.06,174.51,173.99,174.4,44762.0
2022-11-15 12:55:00,174.37,174.64,174.12,174.42,62851.0,174.37,174.64,174.12,174.42,62851.0
2022-11-15 13:00:00,174.42,174.76,174.36,174.76,36998.0,174.42,174.76,174.36,174.76,36998.0
2022-11-15 13:05:00,174.76,174.85,174.55,174.66,30871.0,174.76,174.85,174.55,174.66,30871.0
2022-11-15 13:10:00,174.66,174.76,174.45,174.5,36203.0,174.66,174.76,174.45,174.5,36203.0
2022-11-15 13:15:00,174.53,174.54,174.06,174.37,64919.0,174.53,174.54,174.06,174.37,64919.0
2022-11-15 13:20:00,174.31,174.33,173.83,174.23,71368.0,174.31,174.33,173.83,174.23,71368.0
2022-11-15 13:25:00,174.21,174.55,173.39,173.47,153991.0,174.21,174.55,173.39,173.47,153991.0
2022-11-15 13:30:00,173.5,174.2,173.33,173.63,96517.0,173.5,174.2,173.33,173.63,96517.0
2022-11-15 13:35:00,173.77,174.34,173.09,173.33,108060.0,173.77,174.34,173.09,173.33,108060.0
2022-11-15 13:40:00,173.18,174.05,172.75,173.99,91507.0,173.18,174.05,172.75,173.99,91507.0
2022-11-15 13:45:00,173.86,174.34,173.43,173.43,55907.0,173.86,174.34,173.43,173.43,55907.0
2022-11-15 13:50:00,173.36,174.12,173.36,174.09,55823.0,173.36,174.12,173.36,174.09,55823.0
2022-11-15 13:55:00,174.07,174.35,173.78,174.0,38928.0,174.07,174.35,173.78,174.0,38928.0
2022-11-15 14:00:00,174.01,174.12,173.1,173.16,61966.0,174.01,174.12,173.1,173.16,61966.0
2022-11-15 14:05:00,173.22,174.0,173.13,174.0,44902.0,173.22,174.0,173.13,174.0,44902.0
2022-11-15 14:10:00,173.93,174.9,173.93,174.17,87087.0,173.93,174.9,173.93,174.17,87087.0
2022-11-15 14:15:00,174.12,174.63,173.9,174.33,44517.0,174.12,174.63,173.9,174.33,44517.0
2022-11-15 14:20:00,174.3,174.91,174.29,174.82,40628.0,174.3,174.91,174.29,174.82,40628.0
2022-11-15 14:25:00,174.82,174.94,173.76,174.32,71529.0,174.82,174.94,173.76,174.32,71529.0
2022-11-15 14:30:00,174.39,174.55,173.83,173.83,70567.0,174.39,174.55,173.83,173.83,70567.0
2022-11-15 14:35:00,173.93,174.45,173.68,173.92,32440.0,173.93,174.45,173.68,173.92,32440.0
2022-11-15 14:40:00,173.94,174.61,173.93,174.53,39208.0,173.94,174.61,173.93,174.53,39208.0
2022-11-15 14:45:00,174.58,174.61,174.29,174.5,76188.0,174.58,174.61,174.29,174.5,76188.0
2022-11-15 14:50:00,174.48,174.65,174.09,174.64,89084.0,174.48,174.65,174.09,174.64,89084.0
2022-11-15 14:55:00,174.53,175.35,174.53,174.92,84203.0,174.53,175.35,174.53,174.92,84203.0
2022-11-15 15:00:00,174.92,175.16,174.81,175.03,27984.0,174.92,175.16,174.81,175.03,27984.0
2022-11-15 15:05:00,174.97,175.0,174.38,174.64,45121.0,174.97,175.0,174.38,174.64,45121.0
2022-11-15 15:10:00,174.65,174.77,174.22,174.32,31294.0,174.65,174.77,174.22,174.32,31294.0
2022-11-15 15:15:00,174.37,174.7,174.3,174.51,25835.0,174.37,174.7,174.3,174.51,25835.0
2022-11-15 15:20:00,174.51,174.99,174.36,174.78,42937.0,174.51,174.99,174.36,174.78,42937.0
2022-11-15 15:25:00,174.83,174.93,174.51,174.88,60921.0,174.83,174.93,174.51,174.88,60921.0
2022-11-15 15:30:00,174.87,175.03,174.56,174.7,81122.0,174.87,175.03,174.56,174.7,81122.0
2022-11-15 15:35:00,174.65,175.35,174.65,175.27,87125.0,174.65,175.35,174.65,175.27,87125.0
2022-11-15 15:40:00,175.28,175.97,175.24,175.92,143110.0,175.28,175.97,175.24,175.92,143110.0
2022-11-15 15:45:00,175.95,175.95,175.39,175.44,107054.0,175.95,175.95,175.39,175.44,107054.0
2022-11-15 15:50:00,175.45,175.45,174.98,175.32,130568.0,175.45,175.45,174.98,175.32,130568.0
2022-11-15 15:55:00,175.29,175.41,175.06,175.35,207489.0,175.29,175.41,175.06,175.35,207489.0
2022-11-16 09:30:00,174.11,174.35,173.1,174.13,106794.0,174.11,174.35,173.1,174.13,106794.0
2022-11-16 09:35:00,174.14,174.37,173.27,173.66,101948.0,174.14,174.37,173.27,173.66,101948.0
2022-11-16 09:40:00,173.62,174.32,173.17,174.18,93352.0,173.62,174.32,173.17,174.18,93352.0
2022-11-16 09:45:00,174.17,174.58,172.83,173.08,113376.0,174.17,174.58,172.83,173.08,113376.0
2022-11-16 09:50:00,173.07,173.36,172.67,172.99,67091.0,173.07,173.36,172.67,172.99,67091.0
2022-11-16 09:55:00,172.96,173.74,172.91,173.38,32168.0,172.96,173.74,172.91,173.38,32168.0
2022-11-16 10:00:00,173.35,174.13,173.22,173.63,53508.0,173.35,174.13,173.22,173.63,53508.0
2022-11-16 10:05:00,173.62,174.0,173.38,173.81,34048.0,173.62,174.0,173.38,173.81,34048.0
2022-11-16 10:10:00,173.88,174.79,173.83,174.19,92219.0,173.88,174.79,173.83,174.19,92219.0
2022-11-16 10:15:00,174.18,174.21,173.6,173.8,62621.0,174.18,174.21,173.6,173.8,62621.0
2022-11-16 10:20:00,173.89,174.35,173.78,174.16,39491.0,173.89,174.35,173.78,174.16,39491.0
2022-11-16 10:25:00,174.19,174.27,173.64,173.73,27693.0,174.19,174.27,173.64,173.73,27693.0
2022-11-16 10:30:00,173.69,173.77,173.3,173.34,55381.0,173.69,173.77,173.3,173.34,55381.0
2022-11-16 10:35:00,173.31,173.4,172.86,173.13,71543.0,173.31,173.4,172.86,173.13,71543.0
2022-11-16 10:40:00,173.14,173.31,172.96,173.06,22023.0,173.14,173.31,172.96,173.06,22023.0
2022-11-16 10:45:00,173.05,173.19,172.88,173.08,31054.0,173.05,173.19,172.88,173.08,31054.0
2022-11-16 10:50:00,173.05,173.05,172.27,172.36,95517.0,173.05,173.05,172.27,172.36,95517.0
2022-11-16 10:55:00,172.33,172.38,171.85,172.06,76683.0,172.33,172.38,171.85,172.06,76683.0
2022-11-16 11:00:00,172.02,172.41,171.93,172.38,43154.0,172.02,172.41,171.93,172.38,43154.0
2022-11-16 11:05:00,172.41,172.73,172.27,172.68,49558.0,172.41,172.73,172.27,172.68,49558.0
2022-11-16 11:10:00,172.68,172.78,172.39,172.69,27673.0,172.68,172.78,172.39,172.69,27673.0
2022-11-16 11:15:00,172.69,172.73,172.41,172.5,23218.0,172.69,172.73,172.41,172.5,23218.0
2022-11-16 11:20:00,172.55,173.11,172.42,173.1,48568.0,172.55,173.11,172.42,173.1,48568.0
2022-11-16 11:25:00,173.12,173.24,172.89,172.89,28941.0,173.12,173.24,172.89,172.89,28941.0
2022-11-16 11:30:00,172.87,173.21,172.81,172.95,22847.0,172.87,173.21,172.81,172.95,22847.0
2022-11-16 11:35:00,172.9,173.13,172.84,173.1,20341.0,172.9,173.13,172.84,173.1,20341.0
2022-11-16 11:40:00,173.05,173.48,173.04,173.44,32566.0,173.05,173.48,173.04,173.44,32566.0
2022-11-16 11:45:00,173.43,173.64,173.35,173.57,38014.0,173.43,173.64,173.35,173.57,38014.0
2022-11-16 11:50:00,173.57,173.72,173.48,173.68,21337.0,173.57,173.72,173.48,173.68,21337.0
2022-11-16 11:55:00,173.62,174.1,173.62,173.88,39620.0,173.62,174.1,173.62,173.88,39620.0
2022-11-16 12:00:00,173.99,174.33,173.98,174.22,51302.0,173.99,174.33,173.98,174.22,51302.0
2022-11-16 12:05:00,174.2,174.59,174.13,174.46,31822.0,174.2,174.59,174.13,174.46,31822.0
2022-11-16 12:10:00,174.52,174.55,174.05,174.09,42592.0,174.52,174.55,174.05,174.09,42592.0
2022-11-16 12:15:00,174.1,174.24,173.96,174.1,30008.0,174.1,174.24,173.96,174.1,30008.0
2022-11-16 12:20:00,174.13,174.22,173.87,173.88,32203.0,174.13,174.22,173.87,173.88,32203.0
2022-11-16 12:25:00,173.88,174.23,173.86,174.16,20539.0,173.88,174.23,173.86,174.16,20539.0
2022-11-16 12:30:00,174.21,174.21,173.65,173.69,31026.0,174.21,174.21,173.65,173.69,31026.0
2022-11-16 12:35:00,173.65,174.28,173.62,174.16,16266.0,173.65,174.28,173.62,174.16,16266.0
2022-11-16 12:40:00,174.27,174.45,174.15,174.42,20777.0,174.27,174.45,174.15,174.42,20777.0
2022-11-16 12:45:00,174.44,174.56,174.08,174.11,38351.0,174.44,174.56,174.08,174.11,38351.0
2022-11-16 12:50:00,174.08,174.14,173.55,173.57,48656.0,174.08,174.14,173.55,173.57,48656.0
2022-11-16 12:55:00,173.6,173.72,173.47,173.71,28299.0,173.6,173.72,173.47,173.71,28299.0
2022-11-16 13:00:00,173.72,173.89,173.48,173.51,25426.0,173.72,173.89,173.48,173.51,25426.0
2022-11-16 13:05:00,173.5,173.79,173.47,173.79,17512.0,173.5,173.79,173.47,173.79,17512.0
2022-11-16 13:10:00,173.78,174.25,173.78,174.12,30677.0,173.78,174.25,173.78,174.12,30677.0
2022-11-16 13:15:00,174.09,174.26,173.85,173.86,27778.0,174.09,174.26,173.85,173.86,27778.0
2022-11-16 13:20:00,173.89,174.03,173.73,173.89,36769.0,173.89,174.03,173.73,173.89,36769.0
2022-11-16 13:25:00,173.83,174.19,173.82,173.94,24241.0,173.83,174.19,173.82,173.94,24241.0
2022-11-16 13:30:00,173.94,174.18,173.6,173.6,19536.0,173.94,174.18,173.6,173.6,19536.0
2022-11-16 13:35:00,173.66,173.83,173.36,173.68,43264.0,173.66,173.83,173.36,173.68,43264.0
2022-11-16 13:40:00,173.65,173.74,173.56,173.74,7884.0,173.65,173.74,173.56,173.74,7884.0
2022-11-16 13:45:00,173.73,173.74,173.31,173.35,22784.0,173.73,173.74,173.31,173.35,22784.0
2022-11-16 13:50:00,173.25,173.36,173.17,173.31,32734.0,173.25,173.36,173.17,173.31,32734.0
2022-11-16 13:55:00,173.31,173.49,173.2,173.23,31260.0,173.31,173.49,173.2,173.23,31260.0
2022-11-16 14:00:00,173.2,173.55,173.19,173.5,35094.0,173.2,173.55,173.19,173.5,35094.0
2022-11-16 14:05:00,173.52,173.52,173.1,173.31,32847.0,173.52,173.52,173.1,173.31,32847.0
2022-11-16 14:10:00,173.28,173.42,173.22,173.39,16759.0,173.28,173.42,173.22,173.39,16759.0
2022-11-16 14:15:00,173.42,173.52,173.18,173.47,24486.0,173.42,173.52,173.18,173.47,24486.0
2022-11-16 14:20:00,173.47,173.52,173.3,173.43,28111.0,173.47,173.52,173.3,173.43,28111.0
2022-11-16 14:25:00,173.45,173.52,173.16,173.23,27610.0,173.45,173.52,173.16,173.23,27610.0
2022-11-16 14:30:00,173.29,173.29,172.85,173.11,36216.0,173.29,173.29,172.85,173.11,36216.0
2022-11-16 14:35:00,173.07,173.51,173.06,173.34,21305.0,173.07,173.51,173.06,173.34,21305.0
2022-11-16 14:40:00,173.33,173.43,173.16,173.17,11830.0,173.33,173.43,173.16,173.17,11830.0
2022-11-16 14:45:00,173.21,173.28,173.03,173.08,16154.0,173.21,173.28,173.03,173.08,16154.0
2022-11-16 14:50:00,173.06,173.31,172.98,173.22,14704.0,173.06,173.31,172.98,173.22,14704.0
2022-11-16 14:55:00,173.22,173.31,173.13,173.29,15191.0,173.22,173.31,173.13,173.29,15191.0
2022-11-16 15:00:00,173.27,173.39,173.0,173.09,8477.0,173.27,173.39,173.0,173.09,8477.0
2022-11-16 15:05:00,173.13,173.13,172.52,172.66,30018.0,173.13,173.13,172.52,172.66,30018.0
2022-11-16 15:10:00,172.64,172.78,172.54,172.75,32553.0,172.64,172.78,172.54,172.75,32553.0
2022-11-16 15:15:00,172.79,172.82,172.42,172.57,31636.0,172.79,172.82,172.42,172.57,31636.0
2022-11-16 15:20:00,172.59,172.7,172.51,172.65,26525.0,172.59,172.7,172.51,172.65,26525.0
2022-11-16 15:25:00,172.68,172.8,172.6,172.63,28294.0,172.68,172.8,172.6,172.63,28294.0
2022-11-16 15:30:00,172.64,172.85,172.61,172.81,17718.0,172.64,172.85,172.61,172.81,17718.0
2022-11-16 15:35:00,172.82,173.0,172.81,172.98,61500.0,172.82,173.0,172.81,172.98,61500.0
2022-11-16 15:40:00,172.99,173.18,172.94,173.15,55182.0,172.99,173.18,172.94,173.15,55182.0
2022-11-16 15:45:00,173.14,173.14,172.82,172.92,92635.0,173.14,173.14,172.82,172.92,92635.0
2022-11-16 15:50:00,172.95,173.04,172.47,172.49,89885.0,172.95,173.04,172.47,172.49,89885.0
2022-11-16 15:55:00,172.46,172.85,172.3,172.73,163317.0,172.46,172.85,172.3,172.73,163317.0
2022-11-17 09:30:00,169.3,170.78,168.52,170.62,208994.0,169.3,170.78,168.52,170.62,208994.0
2022-11-17 09:35:00,170.56,170.71,169.86,170.2,53325.0,170.56,170.71,169.86,170.2,53325.0
2022-11-17 09:40:00,170.16,170.77,170.12,170.2,77581.0,170.16,170.77,170.12,170.2,77581.0
2022-11-17 09:45:00,170.27,170.84,170.15,170.63,34351.0,170.27,170.84,170.15,170.63,34351.0
2022-11-17 09:50:00,170.64,171.48,170.61,171.16,84752.0,170.64,171.48,170.61,171.16,84752.0
2022-11-17 09:55:00,171.09,171.17,170.27,170.31,41153.0,171.09,171.17,170.27,170.31,41153.0
2022-11-17 10:00:00,170.31,170.49,170.1,170.25,29165.0,170.31,170.49,170.1,170.25,29165.0
2022-11-17 10:05:00,170.25,170.67,170.0,170.41,63267.0,170.25,170.67,170.0,170.41,63267.0
2022-11-17 10:10:00,170.44,171.3,170.4,171.16,41188.0,170.44,171.3,170.4,171.16,41188.0
2022-11-17 10:15:00,171.18,171.38,170.85,170.99,48577.0,171.18,171.38,170.85,170.99,48577.0
2022-11-17 10:20:00,171.04,171.38,170.64,170.67,24146.0,171.04,171.38,170.64,170.67,24146.0
2022-11-17 10:25:00,170.61,171.22,170.6,170.98,25149.0,170.61,171.22,170.6,170.98,25149.0
2022-11-17 10:30:00,170.94,170.94,170.41,170.68,37359.0,170.94,170.94,170.41,170.68,37359.0
2022-11-17 10:35:00,170.62,170.93,170.46,170.7,20680.0,170.62,170.93,170.46,170.7,20680.0
2022-11-17 10:40:00,170.69,171.15,170.63,170.68,24894.0,170.69,171.15,170.63,170.68,24894.0
2022-11-17 10:45:00,170.66,170.81,170.17,170.3,53806.0,170.66,170.81,170.17,170.3,53806.0
2022-11-17 10:50:00,170.28,170.5,170.06,170.1,48601.0,170.28,170.5,170.06,170.1,48601.0
2022-11-17 10:55:00,170.06,170.57,170.0,170.45,29069.0,170.06,170.57,170.0,170.45,29069.0
2022-11-17 11:00:00,170.47,170.67,170.33,170.5,22444.0,170.47,170.67,170.33,170.5,22444.0
2022-11-17 11:05:00,170.49,170.69,170.4,170.49,7179.0,170.49,170.69,170.4,170.49,7179.0
2022-11-17 11:10:00,170.46,170.52,170.23,170.44,20336.0,170.46,170.52,170.23,170.44,20336.0
2022-11-17 11:15:00,170.43,170.57,170.33,170.49,14308.0,170.43,170.57,170.33,170.49,14308.0
2022-11-17 11:20:00,170.5,170.65,170.32,170.56,11701.0,170.5,170.65,170.32,170.56,11701.0
2022-11-17 11:25:00,170.55,170.88,170.54,170.88,35353.0,170.55,170.88,170.54,170.88,35353.0
2022-11-17 11:30:00,170.9,171.15,170.86,171.11,47311.0,170.9,171.15,170.86,171.11,47311.0
2022-11-17 11:35:00,171.13,171.3,171.03,171.28,42180.0,171.13,171.3,171.03,171.28,42180.0
2022-11-17 11:40:00,171.28,171.56,170.86,170.9,40296.0,171.28,171.56,170.86,170.9,40296.0
2022-11-17 11:45:00,170.81,170.91,170.71,170.78,16691.0,170.81,170.91,170.71,170.78,16691.0
2022-11-17 11:50:00,170.71,170.92,170.46,170.59,17624.0,170.71,170.92,170.46,170.59,17624.0
2022-11-17 11:55:00,170.62,171.65,170.62,171.49,64355.0,170.62,171.65,170.62,171.49,64355.0
2022-11-17 12:00:00,171.49,172.0,171.47,171.83,42591.0,171.49,172.0,171.47,171.83,42591.0
2022-11-17 12:05:00,171.75,171.89,171.58,171.78,16425.0,171.75,171.89,171.58,171.78,16425.0
2022-11-17 12:10:00,171.78,172.09,171.77,171.83,44919.0,171.78,172.09,171.77,171.83,44919.0
2022-11-17 12:15:00,171.78,171.8,171.35,171.65,29342.0,171.78,171.8,171.35,171.65,29342.0
2022-11-17 12:20:00,171.64,171.81,171.51,171.6,16129.0,171.64,171.81,171.51,171.6,16129.0
2022-11-17 12:25:00,171.55,171.87,171.51,171.75,38059.0,171.55,171.87,171.51,171.75,38059.0
2022-11-17 12:30:00,171.75,171.87,171.49,171.66,19639.0,171.75,171.87,171.49,171.66,19639.0
2022-11-17 12:35:00,171.67,171.86,171.64,171.74,15830.0,171.67,171.86,171.64,171.74,15830.0
2022-11-17 12:40:00,171.8,172.1,171.76,172.1,23011.0,171.8,172.1,171.76,172.1,23011.0
2022-11-17 12:45:00,172.08,172.37,172.0,172.11,24944.0,172.08,172.37,172.0,172.11,24944.0
2022-11-17 12:50:00,172.13,172.5,172.1,172.31,34644.0,172.13,172.5,172.1,172.31,34644.0
2022-11-17 12:55:00,172.3,172.4,172.17,172.33,26013.0,172.3,172.4,172.17,172.33,26013.0
2022-11-17 13:00:00,172.31,172.66,172.31,172.54,22556.0,172.31,172.66,172.31,172.54,22556.0
2022-11-17 13:05:00,172.57,172.69,172.4,172.63,20449.0,172.57,172.69,172.4,172.63,20449.0
2022-11-17 13:10:00,172.68,173.05,172.68,172.89,44790.0,172.68,173.05,172.68,172.89,44790.0
2022-11-17 13:15:00,172.93,173.15,172.84,173.04,22982.0,172.93,173.15,172.84,173.04,22982.0
2022-11-17 13:20:00,172.96,173.08,172.53,172.53,29813.0,172.96,173.08,172.53,172.53,29813.0
2022-11-17 13:25:00,172.56,172.62,172.38,172.56,30405.0,172.56,172.62,172.38,172.56,30405.0
2022-11-17 13:30:00,172.52,172.62,172.26,172.31,22768.0,172.52,172.62,172.26,172.31,22768.0
2022-11-17 13:35:00,172.31,172.65,172.28,172.65,21779.0,172.31,172.65,172.28,172.65,21779.0
2022-11-17 13:40:00,172.65,172.67,172.26,172.26,14896.0,172.65,172.67,172.26,172.26,14896.0
2022-11-17 13:45:00,172.26,172.26,170.67,171.47,251481.0,172.26,172.26,170.67,171.47,251481.0
2022-11-17 13:50:00,171.53,172.06,171.43,171.91,39049.0,171.53,172.06,171.43,171.91,39049.0
2022-11-17 13:55:00,171.81,172.0,171.37,171.8,93400.0,171.81,172.0,171.37,171.8,93400.0
2022-11-17 14:00:00,171.8,172.12,171.69,171.84,43810.0,171.8,172.12,171.69,171.84,43810.0
2022-11-17 14:05:00,171.8,172.26,171.73,171.95,39799.0,171.8,172.26,171.73,171.95,39799.0
2022-11-17 14:10:00,171.85,171.87,171.58,171.67,11490.0,171.85,171.87,171.58,171.67,11490.0
2022-11-17 14:15:00,171.65,171.66,171.12,171.34,43488.0,171.65,171.66,171.12,171.34,43488.0
2022-11-17 14:20:00,171.35,171.36,170.92,171.2,18186.0,171.35,171.36,170.92,171.2,18186.0
2022-11-17 14:25:00,171.18,171.19,170.98,171.09,25176.0,171.18,171.19,170.98,171.09,25176.0
2022-11-17 14:30:00,171.06,171.22,171.01,171.17,19608.0,171.06,171.22,171.01,171.17,19608.0
2022-11-17 14:35:00,171.17,171.29,170.99,171.25,24516.0,171.17,171.29,170.99,171.25,24516.0
2022-11-17 14:40:00,171.27,171.29,171.11,171.25,33992.0,171.27,171.29,171.11,171.25,33992.0
2022-11-17 14:45:00,171.21,171.75,171.17,171.74,19977.0,171.21,171.75,171.17,171.74,19977.0
2022-11-17 14:50:00,171.73,171.73,171.47,171.69,27738.0,171.73,171.73,171.47,171.69,27738.0
2022-11-17 14:55:00,171.65,171.87,171.65,171.84,16019.0,171.65,171.87,171.65,171.84,16019.0
2022-11-17 15:00:00,171.85,171.99,171.64,171.86,26142.0,171.85,171.99,171.64,171.86,26142.0
2022-11-17 15:05:00,171.81,172.09,171.77,171.86,22632.0,171.81,172.09,171.77,171.86,22632.0
2022-11-17 15:10:00,171.79,171.85,171.52,171.59,18475.0,171.79,171.85,171.52,171.59,18475.0
2022-11-17 15:15:00,171.63,171.72,171.52,171.54,15471.0,171.63,171.72,171.52,171.54,15471.0
2022-11-17 15:20:00,171.53,171.69,171.39,171.63,31487.0,171.53,171.69,171.39,171.63,31487.0
2022-11-17 15:25:00,171.61,171.84,171.57,171.83,29490.0,171.61,171.84,171.57,171.83,29490.0
2022-11-17 15:30:00,171.84,172.18,171.75,172.13,48190.0,171.84,172.18,171.75,172.13,48190.0
2022-11-17 15:35:00,172.14,172.28,172.03,172.08,58514.0,172.14,172.28,172.03,172.08,58514.0
2022-11-17 15:40:00,172.09,172.29,172.08,172.17,45638.0,172.09,172.29,172.08,172.17,45638.0
2022-11-17 15:45:00,172.18,172.6,172.11,172.6,60580.0,172.18,172.6,172.11,172.6,60580.0
2022-11-17 15:50:00,172.6,172.61,172.22,172.34,75318.0,172.6,172.61,172.22,172.34,75318.0
2022-11-17 15:55:00,172.39,172.81,172.21,172.81,131256.0,172.39,172.81,172.21,172.81,131256.0
2022-11-18 09:30:00,173.98,175.19,173.46,173.92,213859.0,173.98,175.19,173.46,173.92,213859.0
2022-11-18 09:35:00,173.86,174.3,173.32,173.47,66658.0,173.86,174.3,173.32,173.47,66658.0
2022-11-18 09:40:00,173.34,173.7,172.62,172.99,84898.0,173.34,173.7,172.62,172.99,84898.0
2022-11-18 09:45:00,172.96,173.38,172.87,173.18,49449.0,172.96,173.38,172.87,173.18,49449.0
2022-11-18 09:50:00,173.2,173.55,172.8,173.55,33053.0,173.2,173.55,172.8,173.55,33053.0
2022-11-18 09:55:00,173.59,173.7,173.0,173.16,23621.0,173.59,173.7,173.0,173.16,23621.0
2022-11-18 10:00:00,173.09,173.27,172.79,173.01,45413.0,173.09,173.27,172.79,173.01,45413.0
2022-11-18 10:05:00,173.08,173.19,172.71,172.92,33054.0,173.08,173.19,172.71,172.92,33054.0
2022-11-18 10:10:00,172.99,173.3,172.83,172.97,42169.0,172.99,173.3,172.83,172.97,42169.0
2022-11-18 10:15:00,173.02,173.87,173.02,173.61,38231.0,173.02,173.87,173.02,173.61,38231.0
2022-11-18 10:20:00,173.7,173.98,173.4,173.64,39891.0,173.7,173.98,173.4,173.64,39891.0
2022-11-18 10:25:00,173.55,173.56,172.64,173.2,69902.0,173.55,173.56,172.64,173.2,69902.0
2022-11-18 10:30:00,173.21,173.48,173.15,173.4,23861.0,173.21,173.48,173.15,173.4,23861.0
2022-11-18 10:35:00,173.44,173.5,173.16,173.21,15093.0,173.44,173.5,173.16,173.21,15093.0
2022-11-18 10:40:00,173.16,173.29,172.73,172.83,25564.0,173.16,173.29,172.73,172.83,25564.0
2022-11-18 10:45:00,172.86,173.04,172.63,173.0,19490.0,172.86,173.04,172.63,173.0,19490.0
2022-11-18 10:50:00,173.03,173.08,172.84,173.03,27588.0,173.03,173.08,172.84,173.03,27588.0
2022-11-18 10:55:00,173.05,173.05,172.2,172.61,39807.0,173.05,173.05,172.2,172.61,39807.0
2022-11-18 11:00:00,172.6,172.89,172.58,172.84,11292.0,172.6,172.89,172.58,172.84,11292.0
2022-11-18 11:05:00,172.77,173.77,172.74,173.59,51977.0,172.77,173.77,172.74,173.59,51977.0
2022-11-18 11:10:00,173.61,173.81,173.37,173.74,30032.0,173.61,173.81,173.37,173.74,30032.0
2022-11-18 11:15:00,173.7,174.05,173.59,173.92,44123.0,173.7,174.05,173.59,173.92,44123.0
2022-11-18 11:20:00,173.91,173.96,173.65,173.66,23529.0,173.91,173.96,173.65,173.66,23529.0
2022-11-18 11:25:00,173.71,173.85,173.49,173.53,25411.0,173.71,173.85,173.49,173.53,25411.0
2022-11-18 11:30:00,173.53,173.72,173.41,173.45,20184.0,173.53,173.72,173.41,173.45,20184.0
2022-11-18 11:35:00,173.45,173.52,173.02,173.15,41432.0,173.45,173.52,173.02,173.15,41432.0
2022-11-18 11:40:00,173.16,173.31,173.04,173.22,16900.0,173.16,173.31,173.04,173.22,16900.0
2022-11-18 11:45:00,173.24,173.36,172.75,172.83,32840.0,173.24,173.36,172.75,172.83,32840.0
2022-11-18 11:50:00,172.83,173.38,172.76,173.38,17927.0,172.83,173.38,172.76,173.38,17927.0
2022-11-18 11:55:00,173.36,173.67,173.3,173.34,45578.0,173.36,173.67,173.3,173.34,45578.0
2022-11-18 12:00:00,173.38,173.59,173.19,173.45,44639.0,173.38,173.59,173.19,173.45,44639.0
2022-11-18 12:05:00,173.45,173.45,172.95,173.04,15586.0,173.45,173.45,172.95,173.04,15586.0
2022-11-18 12:10:00,172.99,173.02,172.74,172.74,34822.0,172.99,173.02,172.74,172.74,34822.0
2022-11-18 12:15:00,172.76,172.78,171.83,171.87,65519.0,172.76,172.78,171.83,171.87,65519.0
2022-11-18 12:20:00,171.83,171.9,171.6,171.61,23998.0,171.83,171.9,171.6,171.61,23998.0
2022-11-18 12:25:00,171.58,172.1,171.53,172.1,37491.0,171.58,172.1,171.53,172.1,37491.0
2022-11-18 12:30:00,172.01,172.24,171.9,172.13,15798.0,172.01,172.24,171.9,172.13,15798.0
2022-11-18 12:35:00,172.09,172.58,172.09,172.58,18854.0,172.09,172.58,172.09,172.58,18854.0
2022-11-18 12:40:00,172.59,172.6,172.25,172.25,16530.0,172.59,172.6,172.25,172.25,16530.0
2022-11-18 12:45:00,172.19,172.32,172.05,172.17,11912.0,172.19,172.32,172.05,172.17,11912.0
2022-11-18 12:50:00,172.25,172.48,172.03,172.35,33018.0,172.25,172.48,172.03,172.35,33018.0
2022-11-18 12:55:00,172.32,172.62,172.17,172.56,8505.0,172.32,172.62,172.17,172.56,8505.0
2022-11-18 13:00:00,172.56,172.6,172.29,172.4,6031.0,172.56,172.6,172.29,172.4,6031.0
2022-11-18 13:05:00,172.42,172.73,172.27,172.63,11560.0,172.42,172.73,172.27,172.63,11560.0
2022-11-18 13:10:00,172.57,172.74,172.56,172.73,20009.0,172.57,172.74,172.56,172.73,20009.0
2022-11-18 13:15:00,172.73,172.76,172.49,172.52,14773.0,172.73,172.76,172.49,172.52,14773.0
2022-11-18 13:20:00,172.52,172.56,172.11,172.54,15630.0,172.52,172.56,172.11,172.54,15630.0
2022-11-18 13:25:00,172.55,172.8,172.46,172.8,8894.0,172.55,172.8,172.46,172.8,8894.0
2022-11-18 13:30:00,172.8,172.85,172.57,172.75,11702.0,172.8,172.85,172.57,172.75,11702.0
2022-11-18 13:35:00,172.8,172.8,172.29,172.31,14279.0,172.8,172.8,172.29,172.31,14279.0
2022-11-18 13:40:00,172.32,172.42,172.14,172.24,9062.0,172.32,172.42,172.14,172.24,9062.0
2022-11-18 13:45:00,172.22,172.5,172.16,172.41,13072.0,172.22,172.5,172.16,172.41,13072.0
2022-11-18 13:50:00,172.41,172.65,172.39,172.47,15515.0,172.41,172.65,172.39,172.47,15515.0
2022-11-18 13:55:00,172.44,172.86,172.44,172.84,19243.0,172.44,172.86,172.44,172.84,19243.0
2022-11-18 14:00:00,172.82,173.45,172.79,173.45,90359.0,172.82,173.45,172.79,173.45,90359.0
2022-11-18 14:05:00,173.43,174.05,173.35,174.05,73888.0,173.43,174.05,173.35,174.05,73888.0
2022-11-18 14:10:00,174.04,174.12,173.64,173.77,60938.0,174.04,174.12,173.64,173.77,60938.0
2022-11-18 14:15:00,173.7,174.08,173.65,173.81,43935.0,173.7,174.08,173.65,173.81,43935.0
2022-11-18 14:20:00,173.88,174.19,173.83,174.14,36443.0,173.88,174.19,173.83,174.14,36443.0
2022-11-18 14:25:00,174.1,174.35,174.04,174.22,41003.0,174.1,174.35,174.04,174.22,41003.0
2022-11-18 14:30:00,174.26,174.35,173.45,173.47,50088.0,174.26,174.35,173.45,173.47,50088.0
2022-11-18 14:35:00,173.47,173.47,173.07,173.39,36647.0,173.47,173.47,173.07,173.39,36647.0
2022-11-18 14:40:00,173.4,173.5,173.17,173.2,15843.0,173.4,173.5,173.17,173.2,15843.0
2022-11-18 14:45:00,173.16,173.25,172.81,173.05,32483.0,173.16,173.25,172.81,173.05,32483.0
2022-11-18 14:50:00,173.04,173.13,172.84,172.84,18650.0,173.04,173.13,172.84,172.84,18650.0
2022-11-18 14:55:00,172.84,173.0,172.82,172.99,16321.0,172.84,173.0,172.82,172.99,16321.0
2022-11-18 15:00:00,173.01,173.25,172.9,172.9,20645.0,173.01,173.25,172.9,172.9,20645.0
2022-11-18 15:05:00,172.91,173.11,172.84,173.08,17465.0,172.91,173.11,172.84,173.08,17465.0
2022-11-18 15:10:00,173.11,173.43,173.11,173.25,31167.0,173.11,173.43,173.11,173.25,31167.0
2022-11-18 15:15:00,173.25,173.25,172.96,173.09,21991.0,173.25,173.25,172.96,173.09,21991.0
2022-11-18 15:20:00,173.08,173.15,172.87,173.12,38991.0,173.08,173.15,172.87,173.12,38991.0
2022-11-18 15:25:00,173.13,173.5,173.08,173.47,26877.0,173.13,173.5,173.08,173.47,26877.0
2022-11-18 15:30:00,173.51,173.73,173.44,173.61,30991.0,173.51,173.73,173.44,173.61,30991.0
2022-11-18 15:35:00,173.57,173.99,173.51,173.92,52985.0,173.57,173.99,173.51,173.92,52985.0
2022-11-18 15:40:00,173.95,174.03,173.87,173.88,53816.0,173.95,174.03,173.87,173.88,53816.0
2022-11-18 15:45:00,173.88,173.99,173.63,173.94,68538.0,173.88,173.99,173.63,173.94,68538.0
2022-11-18 15:50:00,173.96,174.11,173.47,173.55,100483.0,173.96,174.11,173.47,173.55,100483.0
2022-11-18 15:55:00,173.52,173.94,173.52,173.93,141732.0,173.52,173.94,173.52,173.93,141732.0
2022-11-21 09:30:00,172.53,174.09,172.31,174.02,140441.0,172.53,174.09,172.31,174.02,140441.0
2022-11-21 09:35:00,174.04,174.27,173.36,173.74,58940.0,174.04,174.27,173.36,173.74,58940.0
2022-11-21 09:40:00,173.74,174.06,173.28,173.28,54513.0,173.74,174.06,173.28,173.28,54513.0
2022-11-21 09:45:00,173.22,174.2,173.22,174.17,37891.0,173.22,174.2,173.22,174.17,37891.0
2022-11-21 09:50:00,174.15,174.72,174.11,174.61,71433.0,174.15,174.72,174.11,174.61,71433.0
2022-11-21 09:55:00,174.54,174.66,173.6,173.74,39687.0,174.54,174.66,173.6,173.74,39687.0
2022-11-21 10:00:00,173.78,173.84,172.77,172.87,67834.0,173.78,173.84,172.77,172.87,67834.0
2022-11-21 10:05:00,172.93,173.42,172.75,173.09,32068.0,172.93,173.42,172.75,173.09,32068.0
2022-11-21 10:10:00,173.08,173.24,172.8,172.96,30465.0,173.08,173.24,172.8,172.96,30465.0
2022-11-21 10:15:00,172.98,172.98,172.54,172.73,31777.0,172.98,172.98,172.54,172.73,31777.0
2022-11-21 10:20:00,172.7,172.8,171.55,171.99,74998.0,172.7,172.8,171.55,171.99,74998.0
2022-11-21 10:25:00,171.92,172.12,171.46,171.7,58557.0,171.92,172.12,171.46,171.7,58557.0
2022-11-21 10:30:00,171.65,171.66,171.12,171.26,62211.0,171.65,171.66,171.12,171.26,62211.0
2022-11-21 10:35:00,171.27,171.6,171.18,171.49,46897.0,171.27,171.6,171.18,171.49,46897.0
2022-11-21 10:40:00,171.59,171.94,171.42,171.76,45238.0,171.59,171.94,171.42,171.76,45238.0
2022-11-21 10:45:00,171.73,171.8,171.36,171.7,23432.0,171.73,171.8,171.36,171.7,23432.0
2022-11-21 10:50:00,171.66,171.8,171.49,171.77,25880.0,171.66,171.8,171.49,171.77,25880.0
2022-11-21 10:55:00,171.75,172.44,171.75,172.37,36459.0,171.75,172.44,171.75,172.37,36459.0
2022-11-21 11:00:00,172.35,172.56,172.31,172.45,34314.0,172.35,172.56,172.31,172.45,34314.0
2022-11-21 11:05:00,172.36,172.48,172.31,172.32,18307.0,172.36,172.48,172.31,172.32,18307.0
2022-11-21 11:10:00,172.34,172.45,171.85,172.2,55157.0,172.34,172.45,171.85,172.2,55157.0
2022-11-21 11:15:00,172.16,172.79,172.08,172.58,20764.0,172.16,172.79,172.08,172.58,20764.0
2022-11-21 11:20:00,172.55,173.07,172.55,172.94,28800.0,172.55,173.07,172.55,172.94,28800.0
2022-11-21 11:25:00,172.98,172.98,172.05,172.2,31898.0,172.98,172.98,172.05,172.2,31898.0
2022-11-21 11:30:00,172.27,172.72,172.25,172.7,36676.0,172.27,172.72,172.25,172.7,36676.0
2022-11-21 11:35:00,172.72,173.2,172.65,172.71,39149.0,172.72,173.2,172.65,172.71,39149.0
2022-11-21 11:40:00,172.75,172.91,172.49,172.53,27021.0,172.75,172.91,172.49,172.53,27021.0
2022-11-21 11:45:00,172.54,172.75,172.39,172.63,17670.0,172.54,172.75,172.39,172.63,17670.0
2022-11-21 11:50:00,172.6,172.69,172.37,172.57,10753.0,172.6,172.69,172.37,172.57,10753.0
2022-11-21 11:55:00,172.58,172.58,171.95,172.16,25132.0,172.58,172.58,171.95,172.16,25132.0
2022-11-21 12:00:00,172.21,172.69,172.13,172.41,15286.0,172.21,172.69,172.13,172.41,15286.0
2022-11-21 12:05:00,172.47,172.65,172.46,172.54,6775.0,172.47,172.65,172.46,172.54,6775.0
2022-11-21 12:10:00,172.45,172.94,172.45,172.83,21956.0,172.45,172.94,172.45,172.83,21956.0
2022-11-21 12:15:00,172.84,172.89,172.5,172.6,21894.0,172.84,172.89,172.5,172.6,21894.0
2022-11-21 12:20:00,172.56,172.67,172.45,172.5,10070.0,172.56,172.67,172.45,172.5,10070.0
2022-11-21 12:25:00,172.47,172.76,172.44,172.61,9539.0,172.47,172.76,172.44,172.61,9539.0
2022-11-21 12:30:00,172.74,172.86,172.62,172.83,10399.0,172.74,172.86,172.62,172.83,10399.0
2022-11-21 12:35:00,172.84,173.1,172.76,172.79,22867.0,172.84,173.1,172.76,172.79,22867.0
2022-11-21 12:40:00,172.8,173.0,172.8,173.0,10324.0,172.8,173.0,172.8,173.0,10324.0
2022-11-21 12:45:00,173.02,173.19,172.8,172.85,22888.0,173.02,173.19,172.8,172.85,22888.0
2022-11-21 12:50:00,172.84,172.86,172.69,172.8,7385.0,172.84,172.86,172.69,172.8,7385.0
2022-11-21 12:55:00,172.8,172.91,172.7,172.85,13987.0,172.8,172.91,172.7,172.85,13987.0
2022-11-21 13:00:00,172.89,173.09,172.89,172.91,15711.0,172.89,173.09,172.89,172.91,15711.0
2022-11-21 13:05:00,172.97,173.08,172.95,173.07,11740.0,172.97,173.08,172.95,173.07,11740.0
2022-11-21 13:10:00,173.01,173.49,173.01,173.45,20864.0,173.01,173.49,173.01,173.45,20864.0
2022-11-21 13:15:00,173.46,173.57,173.36,173.47,20278.0,173.46,173.57,173.36,173.47,20278.0
2022-11-21 13:20:00,173.49,173.55,173.2,173.25,14201.0,173.49,173.55,173.2,173.25,14201.0
2022-11-21 13:25:00,173.28,173.4,173.17,173.37,9059.0,173.28,173.4,173.17,173.37,9059.0
2022-11-21 13:30:00,173.34,173.39,173.2,173.22,6916.0,173.34,173.39,173.2,173.22,6916.0
2022-11-21 13:35:00,173.21,173.51,173.15,173.5,14036.0,173.21,173.51,173.15,173.5,14036.0
2022-11-21 13:40:00,173.46,173.56,173.36,173.48,34192.0,173.46,173.56,173.36,173.48,34192.0
2022-11-21 13:45:00,173.5,173.51,173.27,173.33,13523.0,173.5,173.51,173.27,173.33,13523.0
2022-11-21 13:50:00,173.3,173.38,173.2,173.25,7444.0,173.3,173.38,173.2,173.25,7444.0
2022-11-21 13:55:00,173.27,173.33,173.11,173.11,10386.0,173.27,173.33,173.11,173.11,10386.0
2022-11-21 14:00:00,173.1,173.3,173.09,173.26,11505.0,173.1,173.3,173.09,173.26,11505.0
2022-11-21 14:05:00,173.24,173.46,173.24,173.4,12106.0,173.24,173.46,173.24,173.4,12106.0
2022-11-21 14:10:00,173.4,173.54,173.37,173.46,20431.0,173.4,173.54,173.37,173.46,20431.0
2022-11-21 14:15:00,173.48,173.54,173.4,173.45,14168.0,173.48,173.54,173.4,173.45,14168.0
2022-11-21 14:20:00,173.42,173.47,173.22,173.33,10203.0,173.42,173.47,173.22,173.33,10203.0
2022-11-21 14:25:00,173.34,173.46,173.28,173.4,8693.0,173.34,173.46,173.28,173.4,8693.0
2022-11-21 14:30:00,173.4,173.5,173.34,173.37,23199.0,173.4,173.5,173.34,173.37,23199.0
2022-11-21 14:35:00,173.38,173.4,173.19,173.32,22349.0,173.38,173.4,173.19,173.32,22349.0
2022-11-21 14:40:00,173.35,173.4,173.14,173.14,21167.0,173.35,173.4,173.14,173.14,21167.0
2022-11-21 14:45:00,173.17,173.35,173.14,173.35,13322.0,173.17,173.35,173.14,173.35,13322.0
2022-11-21 14:50:00,173.4,173.4,173.24,173.36,12736.0,173.4,173.4,173.24,173.36,12736.0
2022-11-21 14:55:00,173.35,173.4,173.18,173.21,22468.0,173.35,173.4,173.18,173.21,22468.0
2022-11-21 15:00:00,173.21,173.27,172.95,173.09,32120.0,173.21,173.27,172.95,173.09,32120.0
2022-11-21 15:05:00,173.11,173.11,172.75,172.79,23568.0,173.11,173.11,172.75,172.79,23568.0
2022-11-21 15:10:00,172.75,172.75,172.52,172.52,23206.0,172.75,172.75,172.52,172.52,23206.0
2022-11-21 15:15:00,172.55,172.81,172.52,172.61,20457.0,172.55,172.81,172.52,172.61,20457.0
2022-11-21 15:20:00,172.58,172.61,172.34,172.39,27988.0,172.58,172.61,172.34,172.39,27988.0
2022-11-21 15:25:00,172.32,172.62,172.28,172.58,23099.0,172.32,172.62,172.28,172.58,23099.0
2022-11-21 15:30:00,172.53,172.81,172.5,172.68,18359.0,172.53,172.81,172.5,172.68,18359.0
2022-11-21 15:35:00,172.71,172.85,172.67,172.72,19969.0,172.71,172.85,172.67,172.72,19969.0
2022-11-21 15:40:00,172.72,172.8,172.7,172.8,35603.0,172.72,172.8,172.7,172.8,35603.0
2022-11-21 15:45:00,172.79,173.1,172.78,173.08,43901.0,172.79,173.1,172.78,173.08,43901.0
2022-11-21 15:50:00,173.09,173.3,172.9,173.14,56708.0,173.09,173.3,172.9,173.14,56708.0
2022-11-21 15:55:00,173.17,173.17,172.91,172.96,108382.0,173.17,173.17,172.91,172.96,108382.0
2022-11-22 09:30:00,173.65,173.75,172.75,172.98,78821.0,173.65,173.75,172.75,172.98,78821.0
2022-11-22 09:35:00,172.89,173.59,172.88,173.25,33567.0,172.89,173.59,172.88,173.25,33567.0
2022-11-22 09:40:00,173.23,173.39,172.54,173.0,53260.0,173.23,173.39,172.54,173.0,53260.0
2022-11-22 09:45:00,172.87,173.19,172.58,173.02,23446.0,172.87,173.19,172.58,173.02,23446.0
2022-11-22 09:50:00,172.93,173.48,172.84,173.2,32164.0,172.93,173.48,172.84,173.2,32164.0
2022-11-22 09:55:00,173.22,173.57,172.99,173.42,36532.0,173.22,173.57,172.99,173.42,36532.0
2022-11-22 10:00:00,173.39,174.59,173.34,174.2,106811.0,173.39,174.59,173.34,174.2,106811.0
2022-11-22 10:05:00,174.2,174.99,174.17,174.61,75466.0,174.2,174.99,174.17,174.61,75466.0
2022-11-22 10:10:00,174.63,174.65,174.13,174.37,41839.0,174.63,174.65,174.13,174.37,41839.0
2022-11-22 10:15:00,174.43,174.67,174.11,174.56,48145.0,174.43,174.67,174.11,174.56,48145.0
2022-11-22 10:20:00,174.6,174.69,174.49,174.53,18974.0,174.6,174.69,174.49,174.53,18974.0
2022-11-22 10:25:00,174.5,174.6,174.06,174.44,32465.0,174.5,174.6,174.06,174.44,32465.0
2022-11-22 10:30:00,174.49,174.74,174.09,174.15,32412.0,174.49,174.74,174.09,174.15,32412.0
2022-11-22 10:35:00,174.2,174.25,173.86,173.92,23437.0,174.2,174.25,173.86,173.92,23437.0
2022-11-22 10:40:00,173.99,174.15,173.69,173.98,44010.0,173.99,174.15,173.69,173.98,44010.0
2022-11-22 10:45:00,173.99,174.02,173.59,173.92,26775.0,173.99,174.02,173.59,173.92,26775.0
2022-11-22 10:50:00,173.9,174.15,173.87,173.94,29335.0,173.9,174.15,173.87,173.94,29335.0
2022-11-22 10:55:00,174.0,174.17,173.81,173.94,22227.0,174.0,174.17,173.81,173.94,22227.0
2022-11-22 11:00:00,174.0,174.0,173.69,173.9,40857.0,174.0,174.0,173.69,173.9,40857.0
2022-11-22 11:05:00,173.9,174.0,173.75,173.78,25424.0,173.9,174.0,173.75,173.78,25424.0
2022-11-22 11:10:00,173.8,173.96,173.49,173.54,27949.0,173.8,173.96,173.49,173.54,27949.0
2022-11-22 11:15:00,173.56,173.76,173.28,173.73,33230.0,173.56,173.76,173.28,173.73,33230.0
2022-11-22 11:20:00,173.74,173.74,173.28,173.37,26271.0,173.74,173.74,173.28,173.37,26271.0
2022-11-22 11:25:00,173.41,173.57,173.36,173.41,23632.0,173.41,173.57,173.36,173.41,23632.0
2022-11-22 11:30:00,173.39,173.66,173.34,173.64,19787.0,173.39,173.66,173.34,173.64,19787.0
2022-11-22 11:35:00,173.59,173.61,173.43,173.46,9804.0,173.59,173.61,173.43,173.46,9804.0
2022-11-22 11:40:00,173.54,173.58,173.27,173.31,14192.0,173.54,173.58,173.27,173.31,14192.0
2022-11-22 11:45:00,173.28,173.29,172.89,173.08,27539.0,173.28,173.29,172.89,173.08,27539.0
2022-11-22 11:50:00,173.05,173.17,172.84,173.12,11835.0,173.05,173.17,172.84,173.12,11835.0
2022-11-22 11:55:00,173.17,173.24,172.8,172.81,29089.0,173.17,173.24,172.8,172.81,29089.0
2022-11-22 12:00:00,172.83,172.91,172.7,172.73,60334.0,172.83,172.91,172.7,172.73,60334.0
2022-11-22 12:05:00,172.72,173.09,172.58,173.03,40527.0,172.72,173.09,172.58,173.03,40527.0
2022-11-22 12:10:00,173.04,173.06,172.29,172.29,53748.0,173.04,173.06,172.29,172.29,53748.0
2022-11-22 12:15:00,172.3,172.91,172.26,172.73,36153.0,172.3,172.91,172.26,172.73,36153.0
2022-11-22 12:20:00,172.75,172.93,172.43,172.55,29665.0,172.75,172.93,172.43,172.55,29665.0
2022-11-22 12:25:00,172.6,172.65,172.12,172.2,32152.0,172.6,172.65,172.12,172.2,32152.0
2022-11-22 12:30:00,172.16,172.27,171.97,172.27,47092.0,172.16,172.27,171.97,172.27,47092.0
2022-11-22 12:35:00,172.27,172.5,172.27,172.42,9634.0,172.27,172.5,172.27,172.42,9634.0
2022-11-22 12:40:00,172.43,172.74,172.33,172.69,16372.0,172.43,172.74,172.33,172.69,16372.0
2022-11-22 12:45:00,172.69,172.7,172.36,172.46,18103.0,172.69,172.7,172.36,172.46,18103.0
2022-11-22 12:50:00,172.46,172.55,172.4,172.51,13083.0,172.46,172.55,172.4,172.51,13083.0
2022-11-22 12:55:00,172.52,172.65,172.41,172.44,13657.0,172.52,172.65,172.41,172.44,13657.0
2022-11-22 13:00:00,172.44,172.57,172.34,172.42,19288.0,172.44,172.57,172.34,172.42,19288.0
2022-11-22 13:05:00,172.34,172.37,172.16,172.33,18742.0,172.34,172.37,172.16,172.33,18742.0
2022-11-22 13:10:00,172.34,172.38,172.25,172.28,13407.0,172.34,172.38,172.25,172.28,13407.0
2022-11-22 13:15:00,172.25,172.26,172.08,172.18,23004.0,172.25,172.26,172.08,172.18,23004.0
2022-11-22 13:20:00,172.22,172.42,172.22,172.39,19959.0,172.22,172.42,172.22,172.39,19959.0
2022-11-22 13:25:00,172.39,172.43,172.33,172.38,18188.0,172.39,172.43,172.33,172.38,18188.0
2022-11-22 13:30:00,172.39,172.45,172.14,172.14,31972.0,172.39,172.45,172.14,172.14,31972.0
2022-11-22 13:35:00,172.2,172.2,171.83,171.88,87627.0,172.2,172.2,171.83,171.88,87627.0
2022-11-22 13:40:00,171.9,172.03,171.7,171.72,34253.0,171.9,172.03,171.7,171.72,34253.0
2022-11-22 13:45:00,171.73,171.88,171.63,171.75,59633.0,171.73,171.88,171.63,171.75,59633.0
2022-11-22 13:50:00,171.78,171.96,171.73,171.75,27740.0,171.78,171.96,171.73,171.75,27740.0
2022-11-22 13:55:00,171.76,171.83,171.66,171.69,29350.0,171.76,171.83,171.66,171.69,29350.0
2022-11-22 14:00:00,171.67,171.84,171.49,171.61,49158.0,171.67,171.84,171.49,171.61,49158.0
2022-11-22 14:05:00,171.61,171.68,171.19,171.24,55784.0,171.61,171.68,171.19,171.24,55784.0
2022-11-22 14:10:00,171.22,171.28,171.0,171.07,45494.0,171.22,171.28,171.0,171.07,45494.0
2022-11-22 14:15:00,171.11,171.7,171.09,171.63,31295.0,171.11,171.7,171.09,171.63,31295.0
2022-11-22 14:20:00,171.66,171.68,171.45,171.57,27219.0,171.66,171.68,171.45,171.57,27219.0
2022-11-22 14:25:00,171.52,171.71,171.42,171.67,28305.0,171.52,171.71,171.42,171.67,28305.0
2022-11-22 14:30:00,171.69,171.69,171.4,171.46,26213.0,171.69,171.69,171.4,171.46,26213.0
2022-11-22 14:35:00,171.46,171.68,171.41,171.62,15519.0,171.46,171.68,171.41,171.62,15519.0
2022-11-22 14:40:00,171.56,171.7,171.46,171.48,19576.0,171.56,171.7,171.46,171.48,19576.0
2022-11-22 14:45:00,171.47,171.58,171.43,171.46,17529.0,171.47,171.58,171.43,171.46,17529.0
2022-11-22 14:50:00,171.47,171.61,171.46,171.6,27668.0,171.47,171.61,171.46,171.6,27668.0
2022-11-22 14:55:00,171.59,171.8,171.53,171.73,32721.0,171.59,171.8,171.53,171.73,32721.0
2022-11-22 15:00:00,171.7,171.97,171.63,171.89,36433.0,171.7,171.97,171.63,171.89,36433.0
2022-11-22 15:05:00,171.92,172.19,171.92,172.12,31105.0,171.92,172.19,171.92,172.12,31105.0
2022-11-22 15:10:00,172.07,172.39,172.07,172.33,32836.0,172.07,172.39,172.07,172.33,32836.0
2022-11-22 15:15:00,172.33,172.37,172.22,172.24,33244.0,172.33,172.37,172.22,172.24,33244.0
2022-11-22 15:20:00,172.22,172.5,172.22,172.33,26175.0,172.22,172.5,172.22,172.33,26175.0
2022-11-22 15:25:00,172.31,172.39,172.12,172.35,23408.0,172.31,172.39,172.12,172.35,23408.0
2022-11-22 15:30:00,172.39,172.5,172.35,172.4,25578.0,172.39,172.5,172.35,172.4,25578.0
2022-11-22 15:35:00,172.39,172.58,172.3,172.56,29968.0,172.39,172.58,172.3,172.56,29968.0
2022-11-22 15:40:00,172.55,172.65,172.42,172.62,46517.0,172.55,172.65,172.42,172.62,46517.0
2022-11-22 15:45:00,172.6,172.84,172.57,172.77,41552.0,172.6,172.84,172.57,172.77,41552.0
2022-11-22 15:50:00,172.79,172.89,172.56,172.58,88252.0,172.79,172.89,172.56,172.58,88252.0
2022-11-22 15:55:00,172.59,172.68,172.46,172.5,136557.0,172.59,172.68,172.46,172.5,136557.0
2022-11-23 09:30:00,172.09,172.7,171.77,172.65,83917.0,172.09,172.7,171.77,172.65,83917.0
2022-11-23 09:35:00,172.7,173.1,172.42,172.84,45082.0,172.7,173.1,172.42,172.84,45082.0
2022-11-23 09:40:00,172.89,173.3,172.82,173.23,33191.0,172.89,173.3,172.82,173.23,33191.0
2022-11-23 09:45:00,173.35,173.7,173.07,173.09,58834.0,173.35,173.7,173.07,173.09,58834.0
2022-11-23 09:50:00,173.09,173.28,172.85,172.85,53631.0,173.09,173.28,172.85,172.85,53631.0
2022-11-23 09:55:00,172.75,173.04,172.7,172.9,50984.0,172.75,173.04,172.7,172.9,50984.0
2022-11-23 10:00:00,172.92,173.19,172.75,173.18,32511.0,172.92,173.19,172.75,173.18,32511.0
2022-11-23 10:05:00,173.2,173.68,173.18,173.47,36274.0,173.2,173.68,173.18,173.47,36274.0
2022-11-23 10:10:00,173.4,174.07,173.3,173.94,65195.0,173.4,174.07,173.3,173.94,65195.0
2022-11-23 10:15:00,173.95,173.95,173.46,173.75,37812.0,173.95,173.95,173.46,173.75,37812.0
2022-11-23 10:20:00,173.83,174.2,173.78,174.2,31678.0,173.83,174.2,173.78,174.2,31678.0
2022-11-23 10:25:00,174.2,174.48,174.06,174.44,40478.0,174.2,174.48,174.06,174.44,40478.0
2022-11-23 10:30:00,174.46,174.85,174.35,174.5,70314.0,174.46,174.85,174.35,174.5,70314.0
2022-11-23 10:35:00,174.47,174.65,174.21,174.21,40422.0,174.47,174.65,174.21,174.21,40422.0
2022-11-23 10:40:00,174.23,174.39,174.1,174.1,39106.0,174.23,174.39,174.1,174.1,39106.0
2022-11-23 10:45:00,174.28,174.3,174.08,174.16,31555.0,174.28,174.3,174.08,174.16,31555.0
2022-11-23 10:50:00,174.15,174.45,174.14,174.38,32188.0,174.15,174.45,174.14,174.38,32188.0
2022-11-23 10:55:00,174.33,174.39,174.21,174.27,16811.0,174.33,174.39,174.21,174.27,16811.0
2022-11-23 11:00:00,174.3,174.5,174.23,174.5,37845.0,174.3,174.5,174.23,174.5,37845.0
2022-11-23 11:05:00,174.45,174.5,174.15,174.15,34604.0,174.45,174.5,174.15,174.15,34604.0
2022-11-23 11:10:00,174.19,174.3,173.93,174.16,62021.0,174.19,174.3,173.93,174.16,62021.0
2022-11-23 11:15:00,174.13,174.24,173.56,173.72,41881.0,174.13,174.24,173.56,173.72,41881.0
2022-11-23 11:20:00,173.79,174.37,173.76,174.29,29054.0,173.79,174.37,173.76,174.29,29054.0
2022-11-23 11:25:00,174.3,174.59,174.23,174.47,28407.0,174.3,174.59,174.23,174.47,28407.0
2022-11-23 11:30:00,174.48,174.53,174.14,174.42,14315.0,174.48,174.53,174.14,174.42,14315.0
2022-11-23 11:35:00,174.4,174.48,174.3,174.38,13961.0,174.4,174.48,174.3,174.38,13961.0
2022-11-23 11:40:00,174.38,174.38,174.08,174.25,17852.0,174.38,174.38,174.08,174.25,17852.0
2022-11-23 11:45:00,174.24,174.26,173.83,173.83,47452.0,174.24,174.26,173.83,173.83,47452.0
2022-11-23 11:50:00,173.82,174.24,173.81,173.88,35375.0,173.82,174.24,173.81,173.88,35375.0
2022-11-23 11:55:00,173.86,174.22,173.71,174.17,39681.0,173.86,174.22,173.71,174.17,39681.0
2022-11-23 12:00:00,174.21,174.25,174.03,174.14,15810.0,174.21,174.25,174.03,174.14,15810.0
2022-11-23 12:05:00,174.15,174.5,174.14,174.36,28515.0,174.15,174.5,174.14,174.36,28515.0
2022-11-23 12:10:00,174.33,174.41,174.07,174.37,17237.0,174.33,174.41,174.07,174.37,17237.0
2022-11-23 12:15:00,174.33,174.45,174.18,174.22,30994.0,174.33,174.45,174.18,174.22,30994.0
2022-11-23 12:20:00,174.17,174.48,174.17,174.41,12377.0,174.17,174.48,174.17,174.41,12377.0
2022-11-23 12:25:00,174.4,174.51,174.35,174.35,9475.0,174.4,174.51,174.35,174.35,9475.0
2022-11-23 12:30:00,174.38,174.48,174.21,174.29,11558.0,174.38,174.48,174.21,174.29,11558.0
2022-11-23 12:35:00,174.28,174.28,174.08,174.27,26776.0,174.28,174.28,174.08,174.27,26776.0
2022-11-23 12:40:00,174.25,174.25,173.82,173.9,13626.0,174.25,174.25,173.82,173.9,13626.0
2022-11-23 12:45:00,173.89,173.97,173.73,173.74,21458.0,173.89,173.97,173.73,173.74,21458.0
2022-11-23 12:50:00,173.75,173.81,173.28,173.46,20844.0,173.75,173.81,173.28,173.46,20844.0
2022-11-23 12:55:00,173.43,173.7,173.36,173.66,23589.0,173.43,173.7,173.36,173.66,23589.0
2022-11-23 13:00:00,173.62,173.83,173.58,173.81,24791.0,173.62,173.83,173.58,173.81,24791.0
2022-11-23 13:05:00,173.77,173.81,173.67,173.77,7832.0,173.77,173.81,173.67,173.77,7832.0
2022-11-23 13:10:00,173.73,173.73,173.58,173.62,6516.0,173.73,173.73,173.58,173.62,6516.0
2022-11-23 13:15:00,173.61,173.78,173.59,173.73,14425.0,173.61,173.78,173.59,173.73,14425.0
2022-11-23 13:20:00,173.73,173.88,173.63,173.68,18726.0,173.73,173.88,173.63,173.68,18726.0
2022-11-23 13:25:00,173.67,173.97,173.65,173.96,12305.0,173.67,173.97,173.65,173.96,12305.0
2022-11-23 13:30:00,173.97,174.0,173.7,173.75,11390.0,173.97,174.0,173.7,173.75,11390.0
2022-11-23 13:35:00,173.76,173.89,173.69,173.84,31879.0,173.76,173.89,173.69,173.84,31879.0
2022-11-23 13:40:00,173.84,173.85,173.76,173.8,7157.0,173.84,173.85,173.76,173.8,7157.0
2022-11-23 13:45:00,173.81,173.88,173.8,173.82,6118.0,173.81,173.88,173.8,173.82,6118.0
2022-11-23 13:50:00,173.8,173.82,173.66,173.73,9092.0,173.8,173.82,173.66,173.73,9092.0
2022-11-23 13:55:00,173.66,173.82,173.66,173.81,8785.0,173.66,173.82,173.66,173.81,8785.0
2022-11-23 14:00:00,173.83,174.8,173.61,174.71,62757.0,173.83,174.8,173.61,174.71,62757.0
2022-11-23 14:05:00,174.71,174.75,174.45,174.6,31780.0,174.71,174.75,174.45,174.6,31780.0
2022-11-23 14:10:00,174.62,174.65,174.26,174.62,26392.0,174.62,174.65,174.26,174.62,26392.0
2022-11-23 14:15:00,174.64,174.7,174.5,174.59,13427.0,174.64,174.7,174.5,174.59,13427.0
2022-11-23 14:20:00,174.6,175.0,174.6,174.94,68111.0,174.6,175.0,174.6,174.94,68111.0
2022-11-23 14:25:00,174.93,174.99,174.62,174.63,23956.0,174.93,174.99,174.62,174.63,23956.0
2022-11-23 14:30:00,174.58,174.67,174.41,174.57,35398.0,174.58,174.67,174.41,174.57,35398.0
2022-11-23 14:35:00,174.56,174.6,174.12,174.36,47343.0,174.56,174.6,174.12,174.36,47343.0
2022-11-23 14:40:00,174.32,174.53,174.23,174.52,17977.0,174.32,174.53,174.23,174.52,17977.0
2022-11-23 14:45:00,174.47,174.54,174.28,174.53,10734.0,174.47,174.54,174.28,174.53,10734.0
2022-11-23 14:50:00,174.53,174.57,174.34,174.34,9127.0,174.53,174.57,174.34,174.34,9127.0
2022-11-23 14:55:00,174.23,174.36,174.15,174.25,14242.0,174.23,174.36,174.15,174.25,14242.0
2022-11-23 15:00:00,174.22,174.45,174.17,174.33,20806.0,174.22,174.45,174.17,174.33,20806.0
2022-11-23 15:05:00,174.34,174.51,174.34,174.42,7810.0,174.34,174.51,174.34,174.42,7810.0
2022-11-23 15:10:00,174.42,174.55,174.39,174.49,8957.0,174.42,174.55,174.39,174.49,8957.0
2022-11-23 15:15:00,174.51,174.76,174.5,174.69,14147.0,174.51,174.76,174.5,174.69,14147.0
2022-11-23 15:20:00,174.7,174.71,174.49,174.6,22278.0,174.7,174.71,174.49,174.6,22278.0
2022-11-23 15:25:00,174.64,174.77,174.62,174.68,12061.0,174.64,174.77,174.62,174.68,12061.0
2022-11-23 15:30:00,174.71,174.72,174.49,174.52,22065.0,174.71,174.72,174.49,174.52,22065.0
2022-11-23 15:35:00,174.5,174.75,174.5,174.71,21136.0,174.5,174.75,174.5,174.71,21136.0
2022-11-23 15:40:00,174.72,174.87,174.68,174.84,37376.0,174.72,174.87,174.68,174.84,37376.0
2022-11-23 15:45:00,174.81,174.91,174.55,174.8,78797.0,174.81,174.91,174.55,174.8,78797.0
2022-11-23 15:50:00,174.8,174.94,174.73,174.77,75277.0,174.8,174.94,174.73,174.77,75277.0
2022-11-23 15:55:00,174.78,174.92,174.64,174.92,133942.0,174.78,174.92,174.64,174.92,133942.0
2022-11-25 09:30:00,174.35,174.87,174.03,174.49,69690.0,174.35,174.87,174.03,174.49,69690.0
2022-11-25 09:35:00,174.54,175.1,174.53,174.84,60690.0,174.54,175.1,174.53,174.84,60690.0
2022-11-25 09:40:00,174.73,175.05,174.73,174.88,36711.0,174.73,175.05,174.73,174.88,36711.0
2022-11-25 09:45:00,174.93,176.1,174.93,175.97,152993.0,174.93,176.1,174.93,175.97,152993.0
2022-11-25 09:50:00,176.02,176.25,175.73,175.87,82037.0,176.02,176.25,175.73,175.87,82037.0
2022-11-25 09:55:00,175.87,175.94,175.55,175.59,47669.0,175.87,175.94,175.55,175.59,47669.0
2022-11-25 10:00:00,175.61,176.56,175.56,176.46,75259.0,175.61,176.56,175.56,176.46,75259.0
2022-11-25 10:05:00,176.43,176.85,176.37,176.78,109240.0,176.43,176.85,176.37,176.78,109240.0
2022-11-25 10:10:00,176.7,176.83,176.45,176.51,65873.0,176.7,176.83,176.45,176.51,65873.0
2022-11-25 10:15:00,176.55,176.96,176.55,176.76,73863.0,176.55,176.96,176.55,176.76,73863.0
2022-11-25 10:20:00,176.77,176.79,176.32,176.38,58346.0,176.77,176.79,176.32,176.38,58346.0
2022-11-25 10:25:00,176.34,176.57,176.29,176.44,22826.0,176.34,176.57,176.29,176.44,22826.0
2022-11-25 10:30:00,176.4,176.69,176.28,176.5,35192.0,176.4,176.69,176.28,176.5,35192.0
2022-11-25 10:35:00,176.52,176.52,176.21,176.28,37069.0,176.52,176.52,176.21,176.28,37069.0
2022-11-25 10:40:00,176.34,176.68,176.3,176.61,42608.0,176.34,176.68,176.3,176.61,42608.0
2022-11-25 10:45:00,176.66,177.42,176.51,177.28,111224.0,176.66,177.42,176.51,177.28,111224.0
2022-11-25 10:50:00,177.28,177.31,176.96,177.25,58073.0,177.28,177.31,176.96,177.25,58073.0
2022-11-25 10:55:00,177.28,177.43,177.1,177.18,56414.0,177.28,177.43,177.1,177.18,56414.0
2022-11-25 11:00:00,177.22,177.39,177.16,177.31,40283.0,177.22,177.39,177.16,177.31,40283.0
2022-11-25 11:05:00,177.35,177.63,177.31,177.36,61699.0,177.35,177.63,177.31,177.36,61699.0
2022-11-25 11:10:00,177.36,177.54,177.15,177.45,96193.0,177.36,177.54,177.15,177.45,96193.0
2022-11-25 11:15:00,177.44,177.77,177.36,177.72,54755.0,177.44,177.77,177.36,177.72,54755.0
2022-11-25 11:20:00,177.69,177.7,177.22,177.31,34695.0,177.69,177.7,177.22,177.31,34695.0
2022-11-25 11:25:00,177.31,177.58,177.06,177.19,86287.0,177.31,177.58,177.06,177.19,86287.0
2022-11-25 11:30:00,177.16,177.39,176.85,177.34,45934.0,177.16,177.39,176.85,177.34,45934.0
2022-11-25 11:35:00,177.34,177.58,177.31,177.53,45839.0,177.34,177.58,177.31,177.53,45839.0
2022-11-25 11:40:00,177.44,177.5,177.3,177.34,20608.0,177.44,177.5,177.3,177.34,20608.0
2022-11-25 11:45:00,177.34,177.73,177.33,177.56,39353.0,177.34,177.73,177.33,177.56,39353.0
2022-11-25 11:50:00,177.58,177.91,177.58,177.84,58275.0,177.58,177.91,177.58,177.84,58275.0
2022-11-25 11:55:00,177.82,178.07,177.74,177.88,101867.0,177.82,178.07,177.74,177.88,101867.0
2022-11-25 12:00:00,177.88,177.94,177.67,177.67,54210.0,177.88,177.94,177.67,177.67,54210.0
2022-11-25 12:05:00,177.7,177.95,177.69,177.83,34357.0,177.7,177.95,177.69,177.83,34357.0
2022-11-25 12:10:00,177.82,177.85,177.65,177.73,34244.0,177.82,177.85,177.65,177.73,34244.0
2022-11-25 12:15:00,177.77,178.05,177.73,178.01,44619.0,177.77,178.05,177.73,178.01,44619.0
2022-11-25 12:20:00,178.04,178.08,177.81,177.82,33475.0,178.04,178.08,177.81,177.82,33475.0
2022-11-25 12:25:00,177.83,178.15,177.76,178.1,52014.0,177.83,178.15,177.76,178.1,52014.0
2022-11-25 12:30:00,178.09,178.09,177.77,177.99,46689.0,178.09,178.09,177.77,177.99,46689.0
2022-11-25 12:35:00,177.97,178.25,177.94,178.22,55158.0,177.97,178.25,177.94,178.22,55158.0
2022-11-25 12:40:00,178.21,178.46,178.06,178.2,69377.0,178.21,178.46,178.06,178.2,69377.0
2022-11-25 12:45:00,178.21,178.23,177.92,178.08,61956.0,178.21,178.23,177.92,178.08,61956.0
2022-11-25 12:50:00,178.09,178.25,177.96,178.03,75324.0,178.09,178.25,177.96,178.03,75324.0
2022-11-25 12:55:00,178.02,178.45,177.95,178.45,142382.0,178.02,178.45,177.95,178.45,142382.0
2022-11-28 09:30:00,176.17,177.14,175.88,176.67,217936.0,176.17,177.14,175.88,176.67,217936.0
2022-11-28 09:35:00,176.73,177.0,176.4,176.69,94782.0,176.73,177.0,176.4,176.69,94782.0
2022-11-28 09:40:00,176.65,176.71,175.35,175.39,174485.0,176.65,176.71,175.35,175.39,174485.0
2022-11-28 09:45:00,175.4,175.88,175.34,175.81,86079.0,175.4,175.88,175.34,175.81,86079.0
2022-11-28 09:50:00,175.74,176.03,175.57,175.6,79179.0,175.74,176.03,175.57,175.6,79179.0
2022-11-28 09:55:00,175.59,175.65,175.06,175.22,115593.0,175.59,175.65,175.06,175.22,115593.0
2022-11-28 10:00:00,175.2,175.52,175.06,175.25,79097.0,175.2,175.52,175.06,175.25,79097.0
2022-11-28 10:05:00,175.29,175.3,174.44,174.81,116350.0,175.29,175.3,174.44,174.81,116350.0
2022-11-28 10:10:00,174.8,174.94,174.29,174.41,92838.0,174.8,174.94,174.29,174.41,92838.0
2022-11-28 10:15:00,174.36,174.75,174.36,174.64,32602.0,174.36,174.75,174.36,174.64,32602.0
2022-11-28 10:20:00,174.61,174.76,173.61,173.79,107598.0,174.61,174.76,173.61,173.79,107598.0
2022-11-28 10:25:00,173.81,174.06,173.65,173.65,49755.0,173.81,174.06,173.65,173.65,49755.0
2022-11-28 10:30:00,173.62,174.0,173.58,173.98,88861.0,173.62,174.0,173.58,173.98,88861.0
2022-11-28 10:35:00,173.91,174.29,173.61,173.77,64995.0,173.91,174.29,173.61,173.77,64995.0
2022-11-28 10:40:00,173.74,174.14,173.55,174.05,66908.0,173.74,174.14,173.55,174.05,66908.0
2022-11-28 10:45:00,174.01,174.15,173.84,174.15,31352.0,174.01,174.15,173.84,174.15,31352.0
2022-11-28 10:50:00,174.17,174.24,173.38,173.69,62008.0,174.17,174.24,173.38,173.69,62008.0
2022-11-28 10:55:00,173.71,173.97,173.59,173.67,21890.0,173.71,173.97,173.59,173.67,21890.0
2022-11-28 11:00:00,173.77,174.17,173.74,174.1,39520.0,173.77,174.17,173.74,174.1,39520.0
2022-11-28 11:05:00,174.1,174.19,173.87,173.99,41547.0,174.1,174.19,173.87,173.99,41547.0
2022-11-28 11:10:00,174.0,174.34,173.84,174.3,21936.0,174.0,174.34,173.84,174.3,21936.0
2022-11-28 11:15:00,174.24,174.31,173.91,174.0,33999.0,174.24,174.31,173.91,174.0,33999.0
2022-11-28 11:20:00,173.96,174.0,173.7,173.9,32013.0,173.96,174.0,173.7,173.9,32013.0
2022-11-28 11:25:00,173.87,173.96,173.6,173.7,21099.0,173.87,173.96,173.6,173.7,21099.0
2022-11-28 11:30:00,173.71,173.9,173.57,173.81,26033.0,173.71,173.9,173.57,173.81,26033.0
2022-11-28 11:35:00,173.8,174.12,173.8,174.01,24039.0,173.8,174.12,173.8,174.01,24039.0
2022-11-28 11:40:00,174.03,174.14,173.91,174.05,22963.0,174.03,174.14,173.91,174.05,22963.0
2022-11-28 11:45:00,174.02,174.07,173.79,173.88,18887.0,174.02,174.07,173.79,173.88,18887.0
2022-11-28 11:50:00,173.91,173.96,173.71,173.9,23230.0,173.91,173.96,173.71,173.9,23230.0
2022-11-28 11:55:00,173.96,174.16,173.89,173.99,28206.0,173.96,174.16,173.89,173.99,28206.0
2022-11-28 12:00:00,173.99,174.15,173.38,173.63,32246.0,173.99,174.15,173.38,173.63,32246.0
2022-11-28 12:05:00,173.63,174.21,173.57,173.57,18788.0,173.63,174.21,173.57,173.57,18788.0
2022-11-28 12:10:00,173.63,173.69,173.51,173.59,16478.0,173.63,173.69,173.51,173.59,16478.0
2022-11-28 12:15:00,173.59,174.07,173.56,173.83,21720.0,173.59,174.07,173.56,173.83,21720.0
2022-11-28 12:20:00,173.8,173.93,173.77,173.8,21220.0,173.8,173.93,173.77,173.8,21220.0
2022-11-28 12:25:00,173.84,173.99,173.78,173.84,13954.0,173.84,173.99,173.78,173.84,13954.0
2022-11-28 12:30:00,173.88,174.14,173.86,174.0,10556.0,173.88,174.14,173.86,174.0,10556.0
2022-11-28 12:35:00,174.07,174.22,174.0,174.1,16772.0,174.07,174.22,174.0,174.1,16772.0
2022-11-28 12:40:00,174.11,174.21,173.99,174.02,18198.0,174.11,174.21,173.99,174.02,18198.0
2022-11-28 12:45:00,174.0,174.04,173.75,173.85,20716.0,174.0,174.04,173.75,173.85,20716.0
2022-11-28 12:50:00,173.87,173.87,173.68,173.73,50190.0,173.87,173.87,173.68,173.73,50190.0
2022-11-28 12:55:00,173.74,173.87,173.66,173.72,25234.0,173.74,173.87,173.66,173.72,25234.0
2022-11-28 13:00:00,173.72,173.72,173.3,173.44,30361.0,173.72,173.72,173.3,173.44,30361.0
2022-11-28 13:05:00,173.42,173.5,173.3,173.37,28655.0,173.42,173.5,173.3,173.37,28655.0
2022-11-28 13:10:00,173.35,173.53,173.23,173.49,24158.0,173.35,173.53,173.23,173.49,24158.0
2022-11-28 13:15:00,173.43,173.5,173.37,173.42,11432.0,173.43,173.5,173.37,173.42,11432.0
2022-11-28 13:20:00,173.4,173.47,173.18,173.2,20643.0,173.4,173.47,173.18,173.2,20643.0
2022-11-28 13:25:00,173.18,173.19,173.01,173.13,25629.0,173.18,173.19,173.01,173.13,25629.0
2022-11-28 13:30:00,173.13,173.15,172.85,173.03,46513.0,173.13,173.15,172.85,173.03,46513.0
2022-11-28 13:35:00,173.04,173.45,173.04,173.4,26230.0,173.04,173.45,173.04,173.4,26230.0
2022-11-28 13:40:00,173.43,173.5,173.26,173.26,19805.0,173.43,173.5,173.26,173.26,19805.0
2022-11-28 13:45:00,173.26,173.34,173.0,173.02,26563.0,173.26,173.34,173.0,173.02,26563.0
2022-11-28 13:50:00,173.01,173.17,172.98,173.03,18534.0,173.01,173.17,172.98,173.03,18534.0
2022-11-28 13:55:00,172.99,173.02,172.78,172.84,36303.0,172.99,173.02,172.78,172.84,36303.0
2022-11-28 14:00:00,172.8,172.89,172.63,172.72,27056.0,172.8,172.89,172.63,172.72,27056.0
2022-11-28 14:05:00,172.73,172.77,172.37,172.45,24191.0,172.73,172.77,172.37,172.45,24191.0
2022-11-28 14:10:00,172.4,172.52,172.32,172.35,27889.0,172.4,172.52,172.32,172.35,27889.0
2022-11-28 14:15:00,172.39,172.48,172.32,172.36,23542.0,172.39,172.48,172.32,172.36,23542.0
2022-11-28 14:20:00,172.34,172.41,172.04,172.27,36407.0,172.34,172.41,172.04,172.27,36407.0
2022-11-28 14:25:00,172.23,172.36,172.08,172.35,33544.0,172.23,172.36,172.08,172.35,33544.0
2022-11-28 14:30:00,172.37,172.54,172.1,172.51,27314.0,172.37,172.54,172.1,172.51,27314.0
2022-11-28 14:35:00,172.56,172.71,172.5,172.61,16770.0,172.56,172.71,172.5,172.61,16770.0
2022-11-28 14:40:00,172.58,172.62,172.45,172.57,18208.0,172.58,172.62,172.45,172.57,18208.0
2022-11-28 14:45:00,172.56,172.6,172.38,172.43,16127.0,172.56,172.6,172.38,172.43,16127.0
2022-11-28 14:50:00,172.42,172.63,172.35,172.58,22659.0,172.42,172.63,172.35,172.58,22659.0
2022-11-28 14:55:00,172.54,172.54,172.23,172.34,23597.0,172.54,172.54,172.23,172.34,23597.0
2022-11-28 15:00:00,172.32,172.44,172.21,172.37,32751.0,172.32,172.44,172.21,172.37,32751.0
2022-11-28 15:05:00,172.4,172.48,172.29,172.35,20200.0,172.4,172.48,172.29,172.35,20200.0
2022-11-28 15:10:00,172.4,172.47,172.15,172.24,21076.0,172.4,172.47,172.15,172.24,21076.0
2022-11-28 15:15:00,172.25,172.31,172.15,172.26,32632.0,172.25,172.31,172.15,172.26,32632.0
2022-11-28 15:20:00,172.27,172.34,172.19,172.23,27966.0,172.27,172.34,172.19,172.23,27966.0
2022-11-28 15:25:00,172.22,172.26,172.11,172.22,49155.0,172.22,172.26,172.11,172.22,49155.0
2022-11-28 15:30:00,172.24,172.25,171.97,171.97,70855.0,172.24,172.25,171.97,171.97,70855.0
2022-11-28 15:35:00,171.97,172.09,171.82,172.02,55273.0,171.97,172.09,171.82,172.02,55273.0
2022-11-28 15:40:00,172.01,172.12,171.94,172.04,47394.0,172.01,172.12,171.94,172.04,47394.0
2022-11-28 15:45:00,172.03,172.1,171.75,171.76,79135.0,172.03,172.1,171.75,171.76,79135.0
2022-11-28 15:50:00,171.75,172.24,171.71,171.98,119579.0,171.75,172.24,171.71,171.98,119579.0
2022-11-28 15:55:00,171.97,172.01,171.7,171.84,217212.0,171.97,172.01,171.7,171.84,217212.0
2022-11-29 09:30:00,172.88,174.9,172.83,174.56,212169.0,172.88,174.9,172.83,174.56,212169.0
2022-11-29 09:35:00,174.48,174.89,173.87,174.17,86769.0,174.48,174.89,173.87,174.17,86769.0
2022-11-29 09:40:00,174.2,174.35,173.45,173.67,85154.0,174.2,174.35,173.45,173.67,85154.0
2022-11-29 09:45:00,173.59,173.6,172.86,173.09,83193.0,173.59,173.6,172.86,173.09,83193.0
2022-11-29 09:50:00,172.98,173.17,172.56,173.06,61369.0,172.98,173.17,172.56,173.06,61369.0
2022-11-29 09:55:00,172.94,173.41,172.72,173.25,72670.0,172.94,173.41,172.72,173.25,72670.0
2022-11-29 10:00:00,173.23,173.49,173.2,173.45,37803.0,173.23,173.49,173.2,173.45,37803.0
2022-11-29 10:05:00,173.38,173.98,172.96,173.9,99023.0,173.38,173.98,172.96,173.9,99023.0
2022-11-29 10:10:00,173.98,174.2,173.71,173.89,79880.0,173.98,174.2,173.71,173.89,79880.0
2022-11-29 10:15:00,173.91,174.25,173.81,174.15,59287.0,173.91,174.25,173.81,174.15,59287.0
2022-11-29 10:20:00,174.2,174.77,174.2,174.72,83092.0,174.2,174.77,174.2,174.72,83092.0
2022-11-29 10:25:00,174.73,175.95,174.72,175.72,160652.0,174.73,175.95,174.72,175.72,160652.0
2022-11-29 10:30:00,175.74,175.9,175.55,175.62,78714.0,175.74,175.9,175.55,175.62,78714.0
2022-11-29 10:35:00,175.63,175.71,175.21,175.27,83509.0,175.63,175.71,175.21,175.27,83509.0
2022-11-29 10:40:00,175.24,175.59,175.03,175.17,77397.0,175.24,175.59,175.03,175.17,77397.0
2022-11-29 10:45:00,175.18,175.19,174.8,174.95,56680.0,175.18,175.19,174.8,174.95,56680.0
2022-11-29 10:50:00,174.94,175.0,174.3,174.55,52465.0,174.94,175.0,174.3,174.55,52465.0
2022-11-29 10:55:00,174.55,174.72,174.17,174.19,33853.0,174.55,174.72,174.17,174.19,33853.0
2022-11-29 11:00:00,174.18,174.47,173.72,173.8,58336.0,174.18,174.47,173.72,173.8,58336.0
2022-11-29 11:05:00,173.81,173.99,173.31,173.38,57214.0,173.81,173.99,173.31,173.38,57214.0
2022-11-29 11:10:00,173.31,173.84,173.26,173.76,48598.0,173.31,173.84,173.26,173.76,48598.0
2022-11-29 11:15:00,173.85,174.04,173.53,173.57,44129.0,173.85,174.04,173.53,173.57,44129.0
2022-11-29 11:20:00,173.56,173.89,173.45,173.82,31689.0,173.56,173.89,173.45,173.82,31689.0
2022-11-29 11:25:00,173.76,174.0,173.6,173.82,36438.0,173.76,174.0,173.6,173.82,36438.0
2022-11-29 11:30:00,173.8,173.87,173.63,173.78,12657.0,173.8,173.87,173.63,173.78,12657.0
2022-11-29 11:35:00,173.74,173.81,173.61,173.78,16063.0,173.74,173.81,173.61,173.78,16063.0
2022-11-29 11:40:00,173.73,173.8,173.59,173.72,20687.0,173.73,173.8,173.59,173.72,20687.0
2022-11-29 11:45:00,173.73,173.73,173.53,173.65,17399.0,173.73,173.73,173.53,173.65,17399.0
2022-11-29 11:50:00,173.68,173.77,173.5,173.73,17515.0,173.68,173.77,173.5,173.73,17515.0
2022-11-29 11:55:00,173.71,173.91,173.71,173.81,16407.0,173.71,173.91,173.71,173.81,16407.0
2022-11-29 12:00:00,173.8,173.85,173.65,173.77,11309.0,173.8,173.85,173.65,173.77,11309.0
2022-11-29 12:05:00,173.77,173.96,173.77,173.94,23241.0,173.77,173.96,173.77,173.94,23241.0
2022-11-29 12:10:00,173.89,173.94,173.76,173.89,13347.0,173.89,173.94,173.76,173.89,13347.0
2022-11-29 12:15:00,173.92,174.19,173.82,174.19,23067.0,173.92,174.19,173.82,174.19,23067.0
2022-11-29 12:20:00,174.17,174.17,173.86,173.9,30593.0,174.17,174.17,173.86,173.9,30593.0
2022-11-29 12:25:00,173.9,174.08,173.79,173.89,17483.0,173.9,174.08,173.79,173.89,17483.0
2022-11-29 12:30:00,173.96,174.25,173.95,174.17,22546.0,173.96,174.25,173.95,174.17,22546.0
2022-11-29 12:35:00,174.2,174.72,174.17,174.56,90817.0,174.2,174.72,174.17,174.56,90817.0
2022-11-29 12:40:00,174.58,174.73,174.53,174.53,28322.0,174.58,174.73,174.53,174.53,28322.0
2022-11-29 12:45:00,174.59,174.63,174.43,174.59,19105.0,174.59,174.63,174.43,174.59,19105.0
2022-11-29 12:50:00,174.58,174.87,174.56,174.76,26797.0,174.58,174.87,174.56,174.76,26797.0
2022-11-29 12:55:00,174.8,175.11,174.78,175.09,31111.0,174.8,175.11,174.78,175.09,31111.0
2022-11-29 13:00:00,175.1,175.31,174.93,175.05,67164.0,175.1,175.31,174.93,175.05,67164.0
2022-11-29 13:05:00,175.08,175.33,175.06,175.17,45457.0,175.08,175.33,175.06,175.17,45457.0
2022-11-29 13:10:00,175.2,175.69,175.15,175.69,40062.0,175.2,175.69,175.15,175.69,40062.0
2022-11-29 13:15:00,175.67,175.71,175.22,175.31,56572.0,175.67,175.71,175.22,175.31,56572.0
2022-11-29 13:20:00,175.33,175.44,175.23,175.3,31451.0,175.33,175.44,175.23,175.3,31451.0
2022-11-29 13:25:00,175.26,175.3,174.78,174.85,46728.0,175.26,175.3,174.78,174.85,46728.0
2022-11-29 13:30:00,174.83,175.18,174.81,175.15,25969.0,174.83,175.18,174.81,175.15,25969.0
2022-11-29 13:35:00,175.18,175.18,174.89,174.92,18135.0,175.18,175.18,174.89,174.92,18135.0
2022-11-29 13:40:00,174.91,174.91,174.68,174.85,17767.0,174.91,174.91,174.68,174.85,17767.0
2022-11-29 13:45:00,174.79,174.98,174.67,174.77,45844.0,174.79,174.98,174.67,174.77,45844.0
2022-11-29 13:50:00,174.76,174.91,174.71,174.91,16124.0,174.76,174.91,174.71,174.91,16124.0
2022-11-29 13:55:00,174.95,175.02,174.86,175.0,26476.0,174.95,175.02,174.86,175.0,26476.0
2022-11-29 14:00:00,175.03,175.55,175.0,175.51,35623.0,175.03,175.55,175.0,175.51,35623.0
2022-11-29 14:05:00,175.53,175.64,175.4,175.57,42774.0,175.53,175.64,175.4,175.57,42774.0
2022-11-29 14:10:00,175.57,175.6,175.29,175.42,23059.0,175.57,175.6,175.29,175.42,23059.0
2022-11-29 14:15:00,175.43,175.43,175.27,175.34,10857.0,175.43,175.43,175.27,175.34,10857.0
2022-11-29 14:20:00,175.29,175.33,174.96,175.03,23964.0,175.29,175.33,174.96,175.03,23964.0
2022-11-29 14:25:00,175.0,175.08,174.85,175.03,23370.0,175.0,175.08,174.85,175.03,23370.0
2022-11-29 14:30:00,175.0,175.1,174.87,175.08,21080.0,175.0,175.1,174.87,175.08,21080.0
2022-11-29 14:35:00,175.09,175.22,174.86,174.95,19874.0,175.09,175.22,174.86,174.95,19874.0
2022-11-29 14:40:00,174.88,175.0,174.75,174.93,22962.0,174.88,175.0,174.75,174.93,22962.0
2022-11-29 14:45:00,174.98,175.06,174.84,174.96,16547.0,174.98,175.06,174.84,174.96,16547.0
2022-11-29 14:50:00,174.96,175.04,174.83,174.87,14015.0,174.96,175.04,174.83,174.87,14015.0
2022-11-29 14:55:00,174.86,174.93,174.72,174.81,15404.0,174.86,174.93,174.72,174.81,15404.0
2022-11-29 15:00:00,174.84,175.06,174.82,174.85,19129.0,174.84,175.06,174.82,174.85,19129.0
2022-11-29 15:05:00,174.82,175.05,174.78,175.0,21617.0,174.82,175.05,174.78,175.0,21617.0
2022-11-29 15:10:00,175.0,175.0,174.78,174.9,28571.0,175.0,175.0,174.78,174.9,28571.0
2022-11-29 15:15:00,174.89,175.04,174.81,174.86,16646.0,174.89,175.04,174.81,174.86,16646.0
2022-11-29 15:20:00,174.84,175.1,174.84,174.88,32822.0,174.84,175.1,174.84,174.88,32822.0
2022-11-29 15:25:00,174.87,175.21,174.82,175.06,29898.0,174.87,175.21,174.82,175.06,29898.0
2022-11-29 15:30:00,175.04,175.32,175.0,175.22,40367.0,175.04,175.32,175.0,175.22,40367.0
2022-11-29 15:35:00,175.24,175.39,175.14,175.31,27510.0,175.24,175.39,175.14,175.31,27510.0
2022-11-29 15:40:00,175.3,175.4,175.1,175.13,35620.0,175.3,175.4,175.1,175.13,35620.0
2022-11-29 15:45:00,175.13,175.15,174.88,174.97,36982.0,175.13,175.15,174.88,174.97,36982.0
2022-11-29 15:50:00,175.0,175.05,174.89,174.98,68327.0,175.0,175.05,174.89,174.98,68327.0
2022-11-29 15:55:00,174.99,175.44,174.99,175.26,159005.0,174.99,175.44,174.99,175.26,159005.0
2022-11-30 09:30:00,178.0,179.48,177.56,179.05,352525.0,178.0,179.48,177.56,179.05,352525.0
2022-11-30 09:35:00,178.93,179.98,178.52,178.75,222456.0,178.93,179.98,178.52,178.75,222456.0
2022-11-30 09:40:00,178.68,178.9,178.06,178.11,95998.0,178.68,178.9,178.06,178.11,95998.0
2022-11-30 09:45:00,178.16,178.18,177.3,177.97,123380.0,178.16,178.18,177.3,177.97,123380.0
2022-11-30 09:50:00,177.96,178.8,177.96,177.99,112922.0,177.96,178.8,177.96,177.99,112922.0
2022-11-30 09:55:00,177.98,178.02,177.69,177.88,47075.0,177.98,178.02,177.69,177.88,47075.0
2022-11-30 10:00:00,177.74,177.86,176.91,177.13,113045.0,177.74,177.86,176.91,177.13,113045.0
2022-11-30 10:05:00,177.13,177.39,176.9,177.34,40978.0,177.13,177.39,176.9,177.34,40978.0
2022-11-30 10:10:00,177.34,177.42,177.0,177.15,36255.0,177.34,177.42,177.0,177.15,36255.0
2022-11-30 10:15:00,177.15,177.15,176.34,176.43,53595.0,177.15,177.15,176.34,176.43,53595.0
2022-11-30 10:20:00,176.41,176.74,176.18,176.71,49486.0,176.41,176.74,176.18,176.71,49486.0
2022-11-30 10:25:00,176.7,176.77,176.32,176.5,48487.0,176.7,176.77,176.32,176.5,48487.0
2022-11-30 10:30:00,176.54,176.55,176.02,176.27,75597.0,176.54,176.55,176.02,176.27,75597.0
2022-11-30 10:35:00,176.34,176.64,176.29,176.44,54098.0,176.34,176.64,176.29,176.44,54098.0
2022-11-30 10:40:00,176.46,176.68,176.26,176.31,56181.0,176.46,176.68,176.26,176.31,56181.0
2022-11-30 10:45:00,176.26,176.27,175.79,176.02,69626.0,176.26,176.27,175.79,176.02,69626.0
2022-11-30 10:50:00,176.02,176.47,176.02,176.29,45019.0,176.02,176.47,176.02,176.29,45019.0
2022-11-30 10:55:00,176.23,176.39,176.05,176.3,40102.0,176.23,176.39,176.05,176.3,40102.0
2022-11-30 11:00:00,176.32,176.46,176.22,176.27,46185.0,176.32,176.46,176.22,176.27,46185.0
2022-11-30 11:05:00,176.26,176.6,176.13,176.57,37681.0,176.26,176.6,176.13,176.57,37681.0
2022-11-30 11:10:00,176.58,177.04,176.45,177.03,71592.0,176.58,177.04,176.45,177.03,71592.0
2022-11-30 11:15:00,177.03,177.06,176.2,176.26,42303.0,177.03,177.06,176.2,176.26,42303.0
2022-11-30 11:20:00,176.3,176.37,175.86,175.88,23244.0,176.3,176.37,175.86,175.88,23244.0
2022-11-30 11:25:00,175.85,175.99,175.55,175.63,41385.0,175.85,175.99,175.55,175.63,41385.0
2022-11-30 11:30:00,175.65,175.96,175.58,175.8,41701.0,175.65,175.96,175.58,175.8,41701.0
2022-11-30 11:35:00,175.78,175.97,175.75,175.93,20438.0,175.78,175.97,175.75,175.93,20438.0
2022-11-30 11:40:00,175.96,176.2,175.86,176.13,21183.0,175.96,176.2,175.86,176.13,21183.0
2022-11-30 11:45:00,176.08,176.09,175.83,176.04,25391.0,176.08,176.09,175.83,176.04,25391.0
2022-11-30 11:50:00,176.04,176.12,175.75,175.89,31607.0,176.04,176.12,175.75,175.89,31607.0
2022-11-30 11:55:00,175.88,176.0,175.68,175.87,20090.0,175.88,176.0,175.68,175.87,20090.0
2022-11-30 12:00:00,175.8,176.01,175.69,175.75,33680.0,175.8,176.01,175.69,175.75,33680.0
2022-11-30 12:05:00,175.78,175.87,175.55,175.59,54583.0,175.78,175.87,175.55,175.59,54583.0
2022-11-30 12:10:00,175.59,175.61,175.27,175.44,37592.0,175.59,175.61,175.27,175.44,37592.0
2022-11-30 12:15:00,175.44,175.44,174.88,175.04,44923.0,175.44,175.44,174.88,175.04,44923.0
2022-11-30 12:20:00,175.0,175.0,174.51,174.75,61279.0,175.0,175.0,174.51,174.75,61279.0
2022-11-30 12:25:00,174.73,174.75,174.35,174.6,42847.0,174.73,174.75,174.35,174.6,42847.0
2022-11-30 12:30:00,174.56,174.65,174.4,174.65,40097.0,174.56,174.65,174.4,174.65,40097.0
2022-11-30 12:35:00,174.66,174.68,174.21,174.24,75750.0,174.66,174.68,174.21,174.24,75750.0
2022-11-30 12:40:00,174.25,174.99,174.2,174.96,33230.0,174.25,174.99,174.2,174.96,33230.0
2022-11-30 12:45:00,174.96,175.08,174.85,174.95,29765.0,174.96,175.08,174.85,174.95,29765.0
2022-11-30 12:50:00,174.93,175.08,174.85,174.92,16295.0,174.93,175.08,174.85,174.92,16295.0
2022-11-30 12:55:00,174.91,175.06,174.87,174.97,19582.0,174.91,175.06,174.87,174.97,19582.0
2022-11-30 13:00:00,174.99,175.14,174.83,175.11,14405.0,174.99,175.14,174.83,175.11,14405.0
2022-11-30 13:05:00,175.13,175.42,175.12,175.41,36051.0,175.13,175.42,175.12,175.41,36051.0
2022-11-30 13:10:00,175.41,175.45,175.22,175.27,34961.0,175.41,175.45,175.22,175.27,34961.0
2022-11-30 13:15:00,175.26,175.5,175.21,175.4,26282.0,175.26,175.5,175.21,175.4,26282.0
2022-11-30 13:20:00,175.36,175.45,175.31,175.4,18053.0,175.36,175.45,175.31,175.4,18053.0
2022-11-30 13:25:00,175.38,175.5,175.36,175.44,12904.0,175.38,175.5,175.36,175.44,12904.0
2022-11-30 13:30:00,175.45,176.86,175.21,176.4,96484.0,175.45,176.86,175.21,176.4,96484.0
2022-11-30 13:35:00,176.41,177.69,176.33,177.52,84328.0,176.41,177.69,176.33,177.52,84328.0
2022-11-30 13:40:00,177.56,177.71,176.74,177.05,71677.0,177.56,177.71,176.74,177.05,71677.0
2022-11-30 13:45:00,177.07,177.09,176.16,176.47,42066.0,177.07,177.09,176.16,176.47,42066.0
2022-11-30 13:50:00,176.61,176.71,176.24,176.41,17109.0,176.61,176.71,176.24,176.41,17109.0
2022-11-30 13:55:00,176.51,177.22,176.5,177.09,33187.0,176.51,177.22,176.5,177.09,33187.0
2022-11-30 14:00:00,177.16,177.6,177.08,177.47,56325.0,177.16,177.6,177.08,177.47,56325.0
2022-11-30 14:05:00,177.65,177.78,177.24,177.35,51862.0,177.65,177.78,177.24,177.35,51862.0
2022-11-30 14:10:00,177.34,177.69,177.12,177.44,37311.0,177.34,177.69,177.12,177.44,37311.0
2022-11-30 14:15:00,177.46,178.2,177.46,178.15,71203.0,177.46,178.2,177.46,178.15,71203.0
2022-11-30 14:20:00,178.18,178.3,177.75,177.89,49100.0,178.18,178.3,177.75,177.89,49100.0
2022-11-30 14:25:00,177.83,178.0,177.62,177.86,28643.0,177.83,178.0,177.62,177.86,28643.0
2022-11-30 14:30:00,177.8,177.9,177.55,177.7,35213.0,177.8,177.9,177.55,177.7,35213.0
2022-11-30 14:35:00,177.63,177.78,177.1,177.14,55889.0,177.63,177.78,177.1,177.14,55889.0
2022-11-30 14:40:00,177.17,177.41,176.74,176.78,41138.0,177.17,177.41,176.74,176.78,41138.0
2022-11-30 14:45:00,176.8,177.2,176.71,177.2,28409.0,176.8,177.2,176.71,177.2,28409.0
2022-11-30 14:50:00,177.15,177.62,177.03,177.05,34545.0,177.15,177.62,177.03,177.05,34545.0
2022-11-30 14:55:00,177.14,177.55,177.06,177.45,23691.0,177.14,177.55,177.06,177.45,23691.0
2022-11-30 15:00:00,177.42,177.75,177.35,177.7,30002.0,177.42,177.75,177.35,177.7,30002.0
2022-11-30 15:05:00,177.7,177.93,177.6,177.81,34767.0,177.7,177.93,177.6,177.81,34767.0
2022-11-30 15:10:00,177.75,177.8,177.52,177.67,36938.0,177.75,177.8,177.52,177.67,36938.0
2022-11-30 15:15:00,177.69,177.92,177.57,177.84,41327.0,177.69,177.92,177.57,177.84,41327.0
2022-11-30 15:20:00,177.82,178.07,177.82,178.04,44549.0,177.82,178.07,177.82,178.04,44549.0
2022-11-30 15:25:00,177.98,178.34,177.91,178.3,58906.0,177.98,178.34,177.91,178.3,58906.0
2022-11-30 15:30:00,178.29,178.84,178.27,178.83,110958.0,178.29,178.84,178.27,178.83,110958.0
2022-11-30 15:35:00,178.83,179.1,178.7,178.87,78689.0,178.83,179.1,178.7,178.87,78689.0
2022-11-30 15:40:00,178.82,178.92,178.74,178.76,69069.0,178.82,178.92,178.74,178.76,69069.0
2022-11-30 15:45:00,178.78,178.78,178.41,178.54,59658.0,178.78,178.78,178.41,178.54,59658.0
2022-11-30 15:50:00,178.54,178.86,178.51,178.72,90479.0,178.54,178.86,178.51,178.72,90479.0
2022-11-30 15:55:00,178.77,178.88,178.4,178.83,172083.0,178.77,178.88,178.4,178.83,172083.0
2022-12-01 09:30:00,178.88,179.7,178.14,178.34,202749.0,178.88,179.7,178.14,178.34,202749.0
2022-12-01 09:35:00,178.44,178.48,177.4,177.7,121011.0,178.44,178.48,177.4,177.7,121011.0
2022-12-01 09:40:00,177.5,178.09,177.02,177.12,57688.0,177.5,178.09,177.02,177.12,57688.0
2022-12-01 09:45:00,177.19,177.56,177.03,177.23,51599.0,177.19,177.56,177.03,177.23,51599.0
2022-12-01 09:50:00,177.23,177.96,177.1,177.27,53791.0,177.23,177.96,177.1,177.27,53791.0
2022-12-01 09:55:00,177.39,178.34,177.35,178.12,124470.0,177.39,178.34,177.35,178.12,124470.0
2022-12-01 10:00:00,178.18,178.5,177.51,177.96,44025.0,178.18,178.5,177.51,177.96,44025.0
2022-12-01 10:05:00,177.98,178.13,177.51,177.53,35323.0,177.98,178.13,177.51,177.53,35323.0
2022-12-01 10:10:00,177.5,177.59,176.04,176.34,86159.0,177.5,177.59,176.04,176.34,86159.0
2022-12-01 10:15:00,176.33,176.42,175.22,175.22,89483.0,176.33,176.42,175.22,175.22,89483.0
2022-12-01 10:20:00,175.2,175.42,174.76,174.87,103690.0,175.2,175.42,174.76,174.87,103690.0
2022-12-01 10:25:00,174.81,175.52,174.69,175.51,49920.0,174.81,175.52,174.69,175.51,49920.0
2022-12-01 10:30:00,175.52,175.6,174.84,175.3,46664.0,175.52,175.6,174.84,175.3,46664.0
2022-12-01 10:35:00,175.34,175.67,175.04,175.41,32334.0,175.34,175.67,175.04,175.41,32334.0
2022-12-01 10:40:00,175.34,175.34,175.06,175.19,21455.0,175.34,175.34,175.06,175.19,21455.0
2022-12-01 10:45:00,175.14,175.53,174.81,175.53,65901.0,175.14,175.53,174.81,175.53,65901.0
2022-12-01 10:50:00,175.5,176.06,175.44,175.8,44979.0,175.5,176.06,175.44,175.8,44979.0
2022-12-01 10:55:00,175.75,176.29,175.53,176.13,28086.0,175.75,176.29,175.53,176.13,28086.0
2022-12-01 11:00:00,176.22,176.25,175.56,175.81,34101.0,176.22,176.25,175.56,175.81,34101.0
2022-12-01 11:05:00,175.74,176.33,175.6,176.27,43584.0,175.74,176.33,175.6,176.27,43584.0
2022-12-01 11:10:00,176.27,176.28,175.5,175.95,46298.0,176.27,176.28,175.5,175.95,46298.0
2022-12-01 11:15:00,175.95,176.13,175.61,176.09,25543.0,175.95,176.13,175.61,176.09,25543.0
2022-12-01 11:20:00,176.09,176.88,176.04,176.68,90156.0,176.09,176.88,176.04,176.68,90156.0
2022-12-01 11:25:00,176.67,176.92,176.57,176.88,31068.0,176.67,176.92,176.57,176.88,31068.0
2022-12-01 11:30:00,176.88,177.48,176.88,177.41,48619.0,176.88,177.48,176.88,177.41,48619.0
2022-12-01 11:35:00,177.39,177.57,177.03,177.38,31984.0,177.39,177.57,177.03,177.38,31984.0
2022-12-01 11:40:00,177.42,177.57,177.2,177.2,19274.0,177.42,177.57,177.2,177.2,19274.0
2022-12-01 11:45:00,177.2,177.29,176.82,176.85,32843.0,177.2,177.29,176.82,176.85,32843.0
2022-12-01 11:50:00,176.86,177.02,176.69,176.83,12687.0,176.86,177.02,176.69,176.83,12687.0
2022-12-01 11:55:00,176.85,177.11,176.65,176.87,30733.0,176.85,177.11,176.65,176.87,30733.0
2022-12-01 12:00:00,176.87,176.9,176.33,176.47,19458.0,176.87,176.9,176.33,176.47,19458.0
2022-12-01 12:05:00,176.51,176.51,176.04,176.13,26505.0,176.51,176.51,176.04,176.13,26505.0
2022-12-01 12:10:00,176.15,176.51,176.09,176.25,13583.0,176.15,176.51,176.09,176.25,13583.0
2022-12-01 12:15:00,176.32,176.5,176.05,176.07,15745.0,176.32,176.5,176.05,176.07,15745.0
2022-12-01 12:20:00,176.04,176.45,176.04,176.39,16250.0,176.04,176.45,176.04,176.39,16250.0
2022-12-01 12:25:00,176.4,176.65,176.4,176.58,19885.0,176.4,176.65,176.4,176.58,19885.0
2022-12-01 12:30:00,176.56,176.79,176.51,176.6,19267.0,176.56,176.79,176.51,176.6,19267.0
2022-12-01 12:35:00,176.58,176.59,176.13,176.19,21385.0,176.58,176.59,176.13,176.19,21385.0
2022-12-01 12:40:00,176.17,176.23,175.77,175.9,23025.0,176.17,176.23,175.77,175.9,23025.0
2022-12-01 12:45:00,175.94,176.2,175.78,175.98,18583.0,175.94,176.2,175.78,175.98,18583.0
2022-12-01 12:50:00,175.98,176.22,175.95,176.12,17962.0,175.98,176.22,175.95,176.12,17962.0
2022-12-01 12:55:00,176.15,176.28,175.96,176.13,20948.0,176.15,176.28,175.96,176.13,20948.0
2022-12-01 13:00:00,176.14,176.16,175.73,175.78,21624.0,176.14,176.16,175.73,175.78,21624.0
2022-12-01 13:05:00,175.82,176.02,175.68,175.77,27509.0,175.82,176.02,175.68,175.77,27509.0
2022-12-01 13:10:00,175.74,175.81,175.46,175.55,22627.0,175.74,175.81,175.46,175.55,22627.0
2022-12-01 13:15:00,175.53,175.58,175.24,175.39,32736.0,175.53,175.58,175.24,175.39,32736.0
2022-12-01 13:20:00,175.39,175.57,175.29,175.39,28092.0,175.39,175.57,175.29,175.39,28092.0
2022-12-01 13:25:00,175.43,175.47,175.03,175.13,21627.0,175.43,175.47,175.03,175.13,21627.0
2022-12-01 13:30:00,175.08,175.65,175.01,175.57,24031.0,175.08,175.65,175.01,175.57,24031.0
2022-12-01 13:35:00,175.54,175.86,175.54,175.63,23862.0,175.54,175.86,175.54,175.63,23862.0
2022-12-01 13:40:00,175.7,175.78,175.6,175.6,18011.0,175.7,175.78,175.6,175.6,18011.0
2022-12-01 13:45:00,175.54,175.79,175.52,175.73,16403.0,175.54,175.79,175.52,175.73,16403.0
2022-12-01 13:50:00,175.75,175.84,175.54,175.63,13537.0,175.75,175.84,175.54,175.63,13537.0
2022-12-01 13:55:00,175.63,175.71,175.61,175.61,10691.0,175.63,175.71,175.61,175.61,10691.0
2022-12-01 14:00:00,175.6,175.63,175.29,175.34,37614.0,175.6,175.63,175.29,175.34,37614.0
2022-12-01 14:05:00,175.36,175.57,175.29,175.55,34055.0,175.36,175.57,175.29,175.55,34055.0
2022-12-01 14:10:00,175.52,175.89,175.44,175.86,22145.0,175.52,175.89,175.44,175.86,22145.0
2022-12-01 14:15:00,175.85,176.02,175.81,176.02,25240.0,175.85,176.02,175.81,176.02,25240.0
2022-12-01 14:20:00,175.99,176.1,175.91,176.07,14052.0,175.99,176.1,175.91,176.07,14052.0
2022-12-01 14:25:00,176.08,176.12,175.87,176.04,17975.0,176.08,176.12,175.87,176.04,17975.0
2022-12-01 14:30:00,176.04,176.1,175.92,176.1,16187.0,176.04,176.1,175.92,176.1,16187.0
2022-12-01 14:35:00,176.11,176.17,175.98,176.07,20392.0,176.11,176.17,175.98,176.07,20392.0
2022-12-01 14:40:00,176.05,176.24,176.0,176.03,19720.0,176.05,176.24,176.0,176.03,19720.0
2022-12-01 14:45:00,176.03,176.39,175.94,176.39,18854.0,176.03,176.39,175.94,176.39,18854.0
2022-12-01 14:50:00,176.39,176.55,176.25,176.25,17401.0,176.39,176.55,176.25,176.25,17401.0
2022-12-01 14:55:00,176.29,176.31,176.04,176.2,24041.0,176.29,176.31,176.04,176.2,24041.0
2022-12-01 15:00:00,176.2,176.2,175.96,176.08,10854.0,176.2,176.2,175.96,176.08,10854.0
2022-12-01 15:05:00,176.09,176.2,176.05,176.07,16191.0,176.09,176.2,176.05,176.07,16191.0
2022-12-01 15:10:00,176.01,176.13,175.89,175.9,15775.0,176.01,176.13,175.89,175.9,15775.0
2022-12-01 15:15:00,175.93,176.0,175.76,175.96,22598.0,175.93,176.0,175.76,175.96,22598.0
2022-12-01 15:20:00,175.97,176.03,175.68,175.82,22556.0,175.97,176.03,175.68,175.82,22556.0
2022-12-01 15:25:00,175.8,175.82,175.67,175.71,19908.0,175.8,175.82,175.67,175.71,19908.0
2022-12-01 15:30:00,175.72,175.93,175.7,175.79,29668.0,175.72,175.93,175.7,175.79,29668.0
2022-12-01 15:35:00,175.78,175.86,175.74,175.85,26841.0,175.78,175.86,175.74,175.85,26841.0
2022-12-01 15:40:00,175.8,176.1,175.77,176.1,41397.0,175.8,176.1,175.77,176.1,41397.0
2022-12-01 15:45:00,176.09,176.09,175.73,175.81,30929.0,176.09,176.09,175.73,175.81,30929.0
2022-12-01 15:50:00,175.81,176.04,175.75,175.75,92138.0,175.81,176.04,175.75,175.75,92138.0
2022-12-01 15:55:00,175.74,175.9,175.53,175.8,154755.0,175.74,175.9,175.53,175.8,154755.0
2022-12-02 09:30:00,173.12,174.41,172.86,173.81,138356.0,173.12,174.41,172.86,173.81,138356.0
2022-12-02 09:35:00,173.84,173.93,173.12,173.26,71787.0,173.84,173.93,173.12,173.26,71787.0
2022-12-02 09:40:00,173.22,173.49,172.85,173.38,81205.0,173.22,173.49,172.85,173.38,81205.0
2022-12-02 09:45:00,173.25,174.41,173.13,174.12,73379.0,173.25,174.41,173.13,174.12,73379.0
2022-12-02 09:50:00,174.04,174.41,173.98,174.2,25623.0,174.04,174.41,173.98,174.2,25623.0
2022-12-02 09:55:00,174.11,174.5,174.08,174.16,36579.0,174.11,174.5,174.08,174.16,36579.0
2022-12-02 10:00:00,174.17,174.34,173.52,173.59,46404.0,174.17,174.34,173.52,173.59,46404.0
2022-12-02 10:05:00,173.5,174.16,173.47,174.16,42522.0,173.5,174.16,173.47,174.16,42522.0
2022-12-02 10:10:00,174.09,174.91,174.0,174.86,47265.0,174.09,174.91,174.0,174.86,47265.0
2022-12-02 10:15:00,174.85,175.1,174.5,174.51,67419.0,174.85,175.1,174.5,174.51,67419.0
2022-12-02 10:20:00,174.42,174.9,174.42,174.62,12207.0,174.42,174.9,174.42,174.62,12207.0
2022-12-02 10:25:00,174.5,174.66,174.2,174.66,34748.0,174.5,174.66,174.2,174.66,34748.0
2022-12-02 10:30:00,174.58,175.01,174.42,175.01,25356.0,174.58,175.01,174.42,175.01,25356.0
2022-12-02 10:35:00,174.97,175.4,174.81,175.39,29222.0,174.97,175.4,174.81,175.39,29222.0
2022-12-02 10:40:00,175.36,176.25,175.34,176.12,109097.0,175.36,176.25,175.34,176.12,109097.0
2022-12-02 10:45:00,176.17,176.31,175.76,176.11,45624.0,176.17,176.31,175.76,176.11,45624.0
2022-12-02 10:50:00,176.16,177.15,176.01,176.94,85236.0,176.16,177.15,176.01,176.94,85236.0
2022-12-02 10:55:00,176.88,177.15,176.2,176.42,73140.0,176.88,177.15,176.2,176.42,73140.0
2022-12-02 11:00:00,176.44,176.65,176.14,176.44,38990.0,176.44,176.65,176.14,176.44,38990.0
2022-12-02 11:05:00,176.44,176.55,176.28,176.47,21596.0,176.44,176.55,176.28,176.47,21596.0
2022-12-02 11:10:00,176.44,176.54,176.15,176.42,30025.0,176.44,176.54,176.15,176.42,30025.0
2022-12-02 11:15:00,176.41,176.75,176.31,176.64,38780.0,176.41,176.75,176.31,176.64,38780.0
2022-12-02 11:20:00,176.63,177.06,176.63,177.0,31712.0,176.63,177.06,176.63,177.0,31712.0
2022-12-02 11:25:00,177.03,177.61,176.98,177.61,56634.0,177.03,177.61,176.98,177.61,56634.0
2022-12-02 11:30:00,177.62,177.62,177.22,177.45,33441.0,177.62,177.62,177.22,177.45,33441.0
2022-12-02 11:35:00,177.46,177.67,177.3,177.55,31738.0,177.46,177.67,177.3,177.55,31738.0
2022-12-02 11:40:00,177.55,177.86,177.5,177.62,33713.0,177.55,177.86,177.5,177.62,33713.0
2022-12-02 11:45:00,177.68,177.69,177.3,177.34,30379.0,177.68,177.69,177.3,177.34,30379.0
2022-12-02 11:50:00,177.37,177.55,177.28,177.34,17372.0,177.37,177.55,177.28,177.34,17372.0
2022-12-02 11:55:00,177.3,177.58,177.3,177.37,39355.0,177.3,177.58,177.3,177.37,39355.0
2022-12-02 12:00:00,177.42,177.95,177.4,177.9,28025.0,177.42,177.95,177.4,177.9,28025.0
2022-12-02 12:05:00,177.89,178.15,177.66,177.98,55770.0,177.89,178.15,177.66,177.98,55770.0
2022-12-02 12:10:00,177.98,178.06,177.7,177.72,18812.0,177.98,178.06,177.7,177.72,18812.0
2022-12-02 12:15:00,177.71,177.94,177.45,177.78,28102.0,177.71,177.94,177.45,177.78,28102.0
2022-12-02 12:20:00,177.8,182.16,177.65,179.14,203445.0,177.8,182.16,177.65,179.14,203445.0
2022-12-02 12:25:00,179.21,181.86,178.67,180.59,693084.0,179.21,181.86,178.67,180.59,693084.0
2022-12-02 12:30:00,180.73,182.75,180.52,182.75,769012.0,180.73,182.75,180.52,182.75,769012.0
2022-12-02 12:35:00,182.72,182.81,180.65,181.27,402685.0,182.72,182.81,180.65,181.27,402685.0
2022-12-02 12:40:00,181.25,181.87,181.1,181.61,216162.0,181.25,181.87,181.1,181.61,216162.0
2022-12-02 12:45:00,181.61,182.57,181.56,182.46,240773.0,181.61,182.57,181.56,182.46,240773.0
2022-12-02 12:50:00,182.46,182.61,181.01,181.78,256648.0,182.46,182.61,181.01,181.78,256648.0
2022-12-02 12:55:00,181.8,181.88,181.17,181.6,135709.0,181.8,181.88,181.17,181.6,135709.0
2022-12-02 13:00:00,181.53,181.75,181.14,181.5,119704.0,181.53,181.75,181.14,181.5,119704.0
2022-12-02 13:05:00,181.53,181.9,181.39,181.7,77464.0,181.53,181.9,181.39,181.7,77464.0
2022-12-02 13:10:00,181.69,181.96,181.53,181.57,73642.0,181.69,181.96,181.53,181.57,73642.0
2022-12-02 13:15:00,181.52,181.85,181.23,181.25,50886.0,181.52,181.85,181.23,181.25,50886.0
2022-12-02 13:20:00,181.25,181.29,180.75,180.79,97111.0,181.25,181.29,180.75,180.79,97111.0
2022-12-02 13:25:00,180.8,181.25,180.73,181.06,80807.0,180.8,181.25,180.73,181.06,80807.0
2022-12-02 13:30:00,181.09,181.49,181.03,181.23,76949.0,181.09,181.49,181.03,181.23,76949.0
2022-12-02 13:35:00,181.23,181.45,181.13,181.41,64383.0,181.23,181.45,181.13,181.41,64383.0
2022-12-02 13:40:00,181.35,181.64,181.35,181.51,71313.0,181.35,181.64,181.35,181.51,71313.0
2022-12-02 13:45:00,181.5,181.67,181.17,181.28,58412.0,181.5,181.67,181.17,181.28,58412.0
2022-12-02 13:50:00,181.25,181.57,181.07,181.51,47878.0,181.25,181.57,181.07,181.51,47878.0
2022-12-02 13:55:00,181.5,181.68,181.42,181.56,52638.0,181.5,181.68,181.42,181.56,52638.0
2022-12-02 14:00:00,181.59,181.97,181.4,181.81,81529.0,181.59,181.97,181.4,181.81,81529.0
2022-12-02 14:05:00,181.81,181.89,181.25,181.48,77843.0,181.81,181.89,181.25,181.48,77843.0
2022-12-02 14:10:00,181.48,181.92,181.43,181.92,66215.0,181.48,181.92,181.43,181.92,66215.0
2022-12-02 14:15:00,181.91,182.18,181.87,182.09,109801.0,181.91,182.18,181.87,182.09,109801.0
2022-12-02 14:20:00,182.09,182.35,182.01,182.34,78553.0,182.09,182.35,182.01,182.34,78553.0
2022-12-02 14:25:00,182.34,182.43,182.07,182.25,77441.0,182.34,182.43,182.07,182.25,77441.0
2022-12-02 14:30:00,182.25,182.59,182.24,182.5,97375.0,182.25,182.59,182.24,182.5,97375.0
2022-12-02 14:35:00,182.46,182.68,182.44,182.68,87667.0,182.46,182.68,182.44,182.68,87667.0
2022-12-02 14:40:00,182.65,182.79,182.25,182.27,108308.0,182.65,182.79,182.25,182.27,108308.0
2022-12-02 14:45:00,182.26,182.55,182.05,182.3,138234.0,182.26,182.55,182.05,182.3,138234.0
2022-12-02 14:50:00,182.31,182.61,182.29,182.59,57298.0,182.31,182.61,182.29,182.59,57298.0
2022-12-02 14:55:00,182.59,183.05,182.58,183.03,162530.0,182.59,183.05,182.58,183.03,162530.0
2022-12-02 15:00:00,183.04,183.08,182.77,183.02,97473.0,183.04,183.08,182.77,183.02,97473.0
2022-12-02 15:05:00,183.02,183.02,182.8,182.91,49600.0,183.02,183.02,182.8,182.91,49600.0
2022-12-02 15:10:00,182.9,182.95,182.6,182.82,78165.0,182.9,182.95,182.6,182.82,78165.0
2022-12-02 15:15:00,182.84,183.25,182.7,183.13,99120.0,182.84,183.25,182.7,183.13,99120.0
2022-12-02 15:20:00,183.17,183.45,183.03,183.05,98086.0,183.17,183.45,183.03,183.05,98086.0
2022-12-02 15:25:00,183.08,183.16,182.81,182.93,63218.0,183.08,183.16,182.81,182.93,63218.0
2022-12-02 15:30:00,182.95,183.11,182.68,182.73,61617.0,182.95,183.11,182.68,182.73,61617.0
2022-12-02 15:35:00,182.72,182.81,182.38,182.5,97566.0,182.72,182.81,182.38,182.5,97566.0
2022-12-02 15:40:00,182.49,182.5,182.27,182.33,91977.0,182.49,182.5,182.27,182.33,91977.0
2022-12-02 15:45:00,182.32,182.63,182.31,182.34,131625.0,182.32,182.63,182.31,182.34,131625.0
2022-12-02 15:50:00,182.34,182.6,182.2,182.49,137398.0,182.34,182.6,182.2,182.49,137398.0
2022-12-02 15:55:00,182.5,183.02,182.5,182.89,276862.0,182.5,183.02,182.5,182.89,276862.0
2022-12-05 09:30:00,182.0,182.65,180.8,182.07,271143.0,182.0,182.65,180.8,182.07,271143.0
2022-12-05 09:35:00,181.95,184.45,181.73,184.39,246602.0,181.95,184.45,181.73,184.39,246602.0
2022-12-05 09:40:00,184.34,184.79,183.16,183.19,228427.0,184.34,184.79,183.16,183.19,228427.0
2022-12-05 09:45:00,183.18,183.72,182.56,183.63,109591.0,183.18,183.72,182.56,183.63,109591.0
2022-12-05 09:50:00,183.57,183.99,182.89,183.56,117677.0,183.57,183.99,182.89,183.56,117677.0
2022-12-05 09:55:00,183.71,183.71,183.04,183.3,67783.0,183.71,183.71,183.04,183.3,67783.0
2022-12-05 10:00:00,183.3,183.32,181.5,182.58,149757.0,183.3,183.32,181.5,182.58,149757.0
2022-12-05 10:05:00,182.6,183.07,182.28,182.85,102713.0,182.6,183.07,182.28,182.85,102713.0
2022-12-05 10:10:00,182.8,183.65,182.8,183.45,88147.0,182.8,183.65,182.8,183.45,88147.0
2022-12-05 10:15:00,183.52,184.0,183.38,183.69,108135.0,183.52,184.0,183.38,183.69,108135.0
2022-12-05 10:20:00,183.72,184.24,183.65,184.24,104022.0,183.72,184.24,183.65,184.24,104022.0
2022-12-05 10:25:00,184.25,185.0,184.2,184.43,191387.0,184.25,185.0,184.2,184.43,191387.0
2022-12-05 10:30:00,184.43,185.71,184.33,185.58,279525.0,184.43,185.71,184.33,185.58,279525.0
2022-12-05 10:35:00,185.61,186.25,185.44,186.05,218828.0,185.61,186.25,185.44,186.05,218828.0
2022-12-05 10:40:00,186.08,186.5,185.78,186.32,157559.0,186.08,186.5,185.78,186.32,157559.0
2022-12-05 10:45:00,186.27,186.34,185.72,186.26,143970.0,186.27,186.34,185.72,186.26,143970.0
2022-12-05 10:50:00,186.34,186.55,186.0,186.32,119338.0,186.34,186.55,186.0,186.32,119338.0
2022-12-05 10:55:00,186.3,187.4,186.3,187.37,189123.0,186.3,187.4,186.3,187.37,189123.0
2022-12-05 11:00:00,187.36,187.84,187.12,187.4,252972.0,187.36,187.84,187.12,187.4,252972.0
2022-12-05 11:05:00,187.34,188.3,187.21,188.3,192107.0,187.34,188.3,187.21,188.3,192107.0
2022-12-05 11:10:00,188.31,188.45,187.89,188.13,176677.0,188.31,188.45,187.89,188.13,176677.0
2022-12-05 11:15:00,188.16,188.25,187.66,187.67,129741.0,188.16,188.25,187.66,187.67,129741.0
2022-12-05 11:20:00,187.74,187.84,186.79,186.8,164358.0,187.74,187.84,186.79,186.8,164358.0
2022-12-05 11:25:00,186.83,186.86,186.29,186.42,184321.0,186.83,186.86,186.29,186.42,184321.0
2022-12-05 11:30:00,186.43,186.46,185.95,186.14,149130.0,186.43,186.46,185.95,186.14,149130.0
2022-12-05 11:35:00,186.15,186.28,185.32,185.69,170324.0,186.15,186.28,185.32,185.69,170324.0
2022-12-05 11:40:00,185.68,186.03,185.45,185.63,85860.0,185.68,186.03,185.45,185.63,85860.0
2022-12-05 11:45:00,185.61,185.96,185.5,185.87,75018.0,185.61,185.96,185.5,185.87,75018.0
2022-12-05 11:50:00,185.91,186.34,185.5,185.53,121310.0,185.91,186.34,185.5,185.53,121310.0
2022-12-05 11:55:00,185.53,185.56,184.84,185.28,123752.0,185.53,185.56,184.84,185.28,123752.0
2022-12-05 12:00:00,185.27,185.71,185.14,185.6,91170.0,185.27,185.71,185.14,185.6,91170.0
2022-12-05 12:05:00,185.61,186.41,185.61,186.37,117822.0,185.61,186.41,185.61,186.37,117822.0
2022-12-05 12:10:00,186.32,186.56,186.0,186.51,68293.0,186.32,186.56,186.0,186.51,68293.0
2022-12-05 12:15:00,186.52,187.06,186.49,187.0,101973.0,186.52,187.06,186.49,187.0,101973.0
2022-12-05 12:20:00,186.99,187.28,186.91,187.14,84609.0,186.99,187.28,186.91,187.14,84609.0
2022-12-05 12:25:00,187.13,187.25,186.73,186.94,56149.0,187.13,187.25,186.73,186.94,56149.0
2022-12-05 12:30:00,186.96,187.02,186.43,186.56,63058.0,186.96,187.02,186.43,186.56,63058.0
2022-12-05 12:35:00,186.52,186.87,186.22,186.33,52077.0,186.52,186.87,186.22,186.33,52077.0
2022-12-05 12:40:00,186.36,186.53,186.24,186.38,35231.0,186.36,186.53,186.24,186.38,35231.0
2022-12-05 12:45:00,186.37,186.59,186.3,186.37,38118.0,186.37,186.59,186.3,186.37,38118.0
2022-12-05 12:50:00,186.36,186.38,185.66,185.71,61688.0,186.36,186.38,185.66,185.71,61688.0
2022-12-05 12:55:00,185.73,185.79,185.42,185.58,50893.0,185.73,185.79,185.42,185.58,50893.0
2022-12-05 13:00:00,185.61,185.88,185.39,185.56,44343.0,185.61,185.88,185.39,185.56,44343.0
2022-12-05 13:05:00,185.56,185.93,185.42,185.91,49474.0,185.56,185.93,185.42,185.91,49474.0
2022-12-05 13:10:00,185.86,186.12,185.68,186.07,50438.0,185.86,186.12,185.68,186.07,50438.0
2022-12-05 13:15:00,186.07,186.23,185.87,185.87,54751.0,186.07,186.23,185.87,185.87,54751.0
2022-12-05 13:20:00,185.89,185.89,185.41,185.58,40048.0,185.89,185.89,185.41,185.58,40048.0
2022-12-05 13:25:00,185.56,185.83,185.51,185.8,38543.0,185.56,185.83,185.51,185.8,38543.0
2022-12-05 13:30:00,185.77,185.87,185.51,185.81,38157.0,185.77,185.87,185.51,185.81,38157.0
2022-12-05 13:35:00,185.8,186.24,185.79,186.18,67225.0,185.8,186.24,185.79,186.18,67225.0
2022-12-05 13:40:00,186.17,186.34,185.84,186.02,40995.0,186.17,186.34,185.84,186.02,40995.0
2022-12-05 13:45:00,186.02,186.29,185.87,186.14,32438.0,186.02,186.29,185.87,186.14,32438.0
2022-12-05 13:50:00,186.12,186.19,185.89,186.04,43160.0,186.12,186.19,185.89,186.04,43160.0
2022-12-05 13:55:00,185.99,186.11,185.6,185.72,43817.0,185.99,186.11,185.6,185.72,43817.0
2022-12-05 14:00:00,185.72,185.88,185.63,185.67,29366.0,185.72,185.88,185.63,185.67,29366.0
2022-12-05 14:05:00,185.66,185.91,185.6,185.89,43799.0,185.66,185.91,185.6,185.89,43799.0
2022-12-05 14:10:00,185.88,186.41,185.83,186.4,45597.0,185.88,186.41,185.83,186.4,45597.0
2022-12-05 14:15:00,186.43,186.76,186.19,186.19,53800.0,186.43,186.76,186.19,186.19,53800.0
2022-12-05 14:20:00,186.2,186.25,185.86,185.96,43537.0,186.2,186.25,185.86,185.96,43537.0
2022-12-05 14:25:00,185.92,186.02,185.66,185.75,41289.0,185.92,186.02,185.66,185.75,41289.0
2022-12-05 14:30:00,185.71,185.83,185.56,185.64,38058.0,185.71,185.83,185.56,185.64,38058.0
2022-12-05 14:35:00,185.65,185.75,185.53,185.65,36945.0,185.65,185.75,185.53,185.65,36945.0
2022-12-05 14:40:00,185.69,185.69,185.16,185.53,61602.0,185.69,185.69,185.16,185.53,61602.0
2022-12-05 14:45:00,185.54,185.54,185.19,185.4,37972.0,185.54,185.54,185.19,185.4,37972.0
2022-12-05 14:50:00,185.38,185.64,185.33,185.64,68603.0,185.38,185.64,185.33,185.64,68603.0
2022-12-05 14:55:00,185.61,185.86,185.4,185.82,42844.0,185.61,185.86,185.4,185.82,42844.0
2022-12-05 15:00:00,185.82,185.92,185.73,185.86,33205.0,185.82,185.92,185.73,185.86,33205.0
2022-12-05 15:05:00,185.85,186.28,185.78,186.24,69678.0,185.85,186.28,185.78,186.24,69678.0
2022-12-05 15:10:00,186.22,186.57,186.1,186.57,76849.0,186.22,186.57,186.1,186.57,76849.0
2022-12-05 15:15:00,186.54,186.65,186.06,186.19,70474.0,186.54,186.65,186.06,186.19,70474.0
2022-12-05 15:20:00,186.19,186.31,186.02,186.31,42404.0,186.19,186.31,186.02,186.31,42404.0
2022-12-05 15:25:00,186.27,186.31,185.58,185.67,50468.0,186.27,186.31,185.58,185.67,50468.0
2022-12-05 15:30:00,185.65,185.95,185.58,185.85,56345.0,185.65,185.95,185.58,185.85,56345.0
2022-12-05 15:35:00,185.85,185.93,185.45,185.47,59416.0,185.85,185.93,185.45,185.47,59416.0
2022-12-05 15:40:00,185.47,185.54,185.3,185.38,58632.0,185.47,185.54,185.3,185.38,58632.0
2022-12-05 15:45:00,185.36,185.63,185.22,185.54,80402.0,185.36,185.63,185.22,185.54,80402.0
2022-12-05 15:50:00,185.51,185.53,185.23,185.29,92382.0,185.51,185.53,185.23,185.29,92382.0
2022-12-05 15:55:00,185.31,185.69,185.1,185.17,286450.0,185.31,185.69,185.1,185.17,286450.0
2022-12-06 09:30:00,184.01,184.79,183.4,184.39,211637.0,184.01,184.79,183.4,184.39,211637.0
2022-12-06 09:35:00,184.4,184.5,182.88,183.02,147493.0,184.4,184.5,182.88,183.02,147493.0
2022-12-06 09:40:00,183.12,183.19,181.66,181.72,145951.0,183.12,183.19,181.66,181.72,145951.0
2022-12-06 09:45:00,181.66,182.3,180.71,182.21,165386.0,181.66,182.3,180.71,182.21,165386.0
2022-12-06 09:50:00,182.12,182.38,181.92,182.04,77199.0,182.12,182.38,181.92,182.04,77199.0
2022-12-06 09:55:00,182.08,182.74,182.04,182.15,76982.0,182.08,182.74,182.04,182.15,76982.0
2022-12-06 10:00:00,182.15,182.65,182.04,182.13,91873.0,182.15,182.65,182.04,182.13,91873.0
2022-12-06 10:05:00,182.11,182.17,181.38,181.44,164715.0,182.11,182.17,181.38,181.44,164715.0
2022-12-06 10:10:00,181.42,181.47,180.92,181.14,70464.0,181.42,181.47,180.92,181.14,70464.0
2022-12-06 10:15:00,181.12,181.5,180.65,181.42,70986.0,181.12,181.5,180.65,181.42,70986.0
2022-12-06 10:20:00,181.48,181.53,180.71,181.02,73207.0,181.48,181.53,180.71,181.02,73207.0
2022-12-06 10:25:00,181.09,181.39,181.03,181.23,63632.0,181.09,181.39,181.03,181.23,63632.0
2022-12-06 10:30:00,181.21,181.37,180.93,180.98,60023.0,181.21,181.37,180.93,180.98,60023.0
2022-12-06 10:35:00,181.0,181.04,180.3,180.47,72690.0,181.0,181.04,180.3,180.47,72690.0
2022-12-06 10:40:00,180.45,181.09,180.16,181.05,76985.0,180.45,181.09,180.16,181.05,76985.0
2022-12-06 10:45:00,181.11,181.74,181.11,181.67,98355.0,181.11,181.74,181.11,181.67,98355.0
2022-12-06 10:50:00,181.7,182.22,181.63,182.01,69961.0,181.7,182.22,181.63,182.01,69961.0
2022-12-06 10:55:00,182.01,182.04,181.36,181.52,49251.0,182.01,182.04,181.36,181.52,49251.0
2022-12-06 11:00:00,181.52,181.88,181.3,181.83,49262.0,181.52,181.88,181.3,181.83,49262.0
2022-12-06 11:05:00,181.84,182.33,181.78,182.2,64478.0,181.84,182.33,181.78,182.2,64478.0
2022-12-06 11:10:00,182.31,182.58,182.11,182.12,75479.0,182.31,182.58,182.11,182.12,75479.0
2022-12-06 11:15:00,182.17,182.2,181.54,181.61,69029.0,182.17,182.2,181.54,181.61,69029.0
2022-12-06 11:20:00,181.65,182.21,181.61,182.2,59848.0,181.65,182.21,181.61,182.2,59848.0
2022-12-06 11:25:00,182.19,182.2,181.63,181.69,59364.0,182.19,182.2,181.63,181.69,59364.0
2022-12-06 11:30:00,181.66,182.22,181.58,182.16,51072.0,181.66,182.22,181.58,182.16,51072.0
2022-12-06 11:35:00,182.16,182.2,181.89,182.15,43851.0,182.16,182.2,181.89,182.15,43851.0
2022-12-06 11:40:00,182.15,182.26,181.94,182.26,34349.0,182.15,182.26,181.94,182.26,34349.0
2022-12-06 11:45:00,182.2,182.24,180.8,181.0,229003.0,182.2,182.24,180.8,181.0,229003.0
2022-12-06 11:50:00,181.0,181.04,180.22,180.3,140811.0,181.0,181.04,180.22,180.3,140811.0
2022-12-06 11:55:00,180.36,180.36,179.86,180.03,188641.0,180.36,180.36,179.86,180.03,188641.0
2022-12-06 12:00:00,180.05,180.23,179.78,179.86,82410.0,180.05,180.23,179.78,179.86,82410.0
2022-12-06 12:05:00,179.92,180.3,179.65,179.74,91876.0,179.92,180.3,179.65,179.74,91876.0
2022-12-06 12:10:00,179.75,179.93,179.41,179.85,84431.0,179.75,179.93,179.41,179.85,84431.0
2022-12-06 12:15:00,179.87,179.9,179.2,179.46,115107.0,179.87,179.9,179.2,179.46,115107.0
2022-12-06 12:20:00,179.51,179.73,179.34,179.48,55978.0,179.51,179.73,179.34,179.48,55978.0
2022-12-06 12:25:00,179.48,179.57,179.1,179.31,41645.0,179.48,179.57,179.1,179.31,41645.0
2022-12-06 12:30:00,179.29,179.45,179.02,179.4,38625.0,179.29,179.45,179.02,179.4,38625.0
2022-12-06 12:35:00,179.37,179.37,178.78,179.09,87738.0,179.37,179.37,178.78,179.09,87738.0
2022-12-06 12:40:00,179.12,179.19,178.56,178.7,40770.0,179.12,179.19,178.56,178.7,40770.0
2022-12-06 12:45:00,178.68,178.85,178.45,178.78,72583.0,178.68,178.85,178.45,178.78,72583.0
2022-12-06 12:50:00,178.76,178.76,178.33,178.56,48072.0,178.76,178.76,178.33,178.56,48072.0
2022-12-06 12:55:00,178.53,178.53,178.0,178.12,82198.0,178.53,178.53,178.0,178.12,82198.0
2022-12-06 13:00:00,178.14,178.49,178.04,178.18,79066.0,178.14,178.49,178.04,178.18,79066.0
2022-12-06 13:05:00,178.18,178.2,177.77,177.83,64186.0,178.18,178.2,177.77,177.83,64186.0
2022-12-06 13:10:00,177.84,178.23,177.82,178.2,72140.0,177.84,178.23,177.82,178.2,72140.0
2022-12-06 13:15:00,178.21,178.6,178.17,178.27,53007.0,178.21,178.6,178.17,178.27,53007.0
2022-12-06 13:20:00,178.25,178.46,178.07,178.39,44083.0,178.25,178.46,178.07,178.39,44083.0
2022-12-06 13:25:00,178.37,178.8,178.29,178.8,69359.0,178.37,178.8,178.29,178.8,69359.0
2022-12-06 13:30:00,178.79,178.8,178.46,178.6,56013.0,178.79,178.8,178.46,178.6,56013.0
2022-12-06 13:35:00,178.62,178.93,178.52,178.52,64516.0,178.62,178.93,178.52,178.52,64516.0
2022-12-06 13:40:00,178.54,179.11,178.42,179.1,52472.0,178.54,179.11,178.42,179.1,52472.0
2022-12-06 13:45:00,179.12,179.22,179.03,179.12,46715.0,179.12,179.22,179.03,179.12,46715.0
2022-12-06 13:50:00,179.12,179.17,178.7,178.78,48396.0,179.12,179.17,178.7,178.78,48396.0
2022-12-06 13:55:00,178.76,179.0,178.67,178.78,42565.0,178.76,179.0,178.67,178.78,42565.0
2022-12-06 14:00:00,178.79,178.81,178.47,178.5,57549.0,178.79,178.81,178.47,178.5,57549.0
2022-12-06 14:05:00,178.5,178.58,177.92,177.92,50510.0,178.5,178.58,177.92,177.92,50510.0
2022-12-06 14:10:00,177.94,177.94,177.65,177.9,72647.0,177.94,177.94,177.65,177.9,72647.0
2022-12-06 14:15:00,177.88,178.2,177.82,177.99,62891.0,177.88,178.2,177.82,177.99,62891.0
2022-12-06 14:20:00,178.0,178.01,177.41,177.44,49910.0,178.0,178.01,177.41,177.44,49910.0
2022-12-06 14:25:00,177.47,177.47,177.09,177.17,47969.0,177.47,177.47,177.09,177.17,47969.0
2022-12-06 14:30:00,177.16,177.41,177.07,177.2,63471.0,177.16,177.41,177.07,177.2,63471.0
2022-12-06 14:35:00,177.21,177.54,177.01,177.53,67439.0,177.21,177.54,177.01,177.53,67439.0
2022-12-06 14:40:00,177.53,177.67,177.22,177.64,69891.0,177.53,177.67,177.22,177.64,69891.0
2022-12-06 14:45:00,177.65,177.75,177.44,177.51,48136.0,177.65,177.75,177.44,177.51,48136.0
2022-12-06 14:50:00,177.48,177.74,177.44,177.64,43773.0,177.48,177.74,177.44,177.64,43773.0
2022-12-06 14:55:00,177.63,178.04,177.42,177.63,55378.0,177.63,178.04,177.42,177.63,55378.0
2022-12-06 15:00:00,177.65,178.57,177.59,178.56,59416.0,177.65,178.57,177.59,178.56,59416.0
2022-12-06 15:05:00,178.61,178.69,178.33,178.63,37061.0,178.61,178.69,178.33,178.63,37061.0
2022-12-06 15:10:00,178.65,178.76,178.51,178.74,51837.0,178.65,178.76,178.51,178.74,51837.0
2022-12-06 15:15:00,178.74,178.88,178.39,178.64,52351.0,178.74,178.88,178.39,178.64,52351.0
2022-12-06 15:20:00,178.62,178.72,178.33,178.55,42599.0,178.62,178.72,178.33,178.55,42599.0
2022-12-06 15:25:00,178.55,178.66,178.31,178.44,79222.0,178.55,178.66,178.31,178.44,79222.0
2022-12-06 15:30:00,178.45,178.83,178.26,178.44,78751.0,178.45,178.83,178.26,178.44,78751.0
2022-12-06 15:35:00,178.46,178.54,178.08,178.45,59564.0,178.46,178.54,178.08,178.45,59564.0
2022-12-06 15:40:00,178.42,178.8,178.24,178.69,63033.0,178.42,178.8,178.24,178.69,63033.0
2022-12-06 15:45:00,178.69,178.85,178.6,178.82,76338.0,178.69,178.85,178.6,178.82,76338.0
2022-12-06 15:50:00,178.8,178.82,178.48,178.5,107732.0,178.8,178.82,178.48,178.5,107732.0
2022-12-06 15:55:00,178.49,178.64,178.31,178.4,213458.0,178.49,178.64,178.31,178.4,213458.0
2022-12-07 09:30:00,176.28,176.5,175.31,175.96,179157.0,176.28,176.5,175.31,175.96,179157.0
2022-12-07 09:35:00,176.03,177.58,175.84,177.57,140356.0,176.03,177.58,175.84,177.57,140356.0
2022-12-07 09:40:00,177.51,178.4,177.47,178.21,99104.0,177.51,178.4,177.47,178.21,99104.0
2022-12-07 09:45:00,178.17,178.43,177.04,177.16,107809.0,178.17,178.43,177.04,177.16,107809.0
2022-12-07 09:50:00,177.07,177.14,175.69,175.69,85341.0,177.07,177.14,175.69,175.69,85341.0
2022-12-07 09:55:00,175.72,176.12,175.2,176.09,126598.0,175.72,176.12,175.2,176.09,126598.0
2022-12-07 10:00:00,176.06,176.49,175.41,176.22,76823.0,176.06,176.49,175.41,176.22,76823.0
2022-12-07 10:05:00,176.24,176.34,175.65,175.73,67658.0,176.24,176.34,175.65,175.73,67658.0
2022-12-07 10:10:00,175.76,176.14,175.13,175.53,68902.0,175.76,176.14,175.13,175.53,68902.0
2022-12-07 10:15:00,175.57,175.62,174.62,175.1,153993.0,175.57,175.62,174.62,175.1,153993.0
2022-12-07 10:20:00,175.05,176.2,175.04,176.2,88881.0,175.05,176.2,175.04,176.2,88881.0
2022-12-07 10:25:00,176.2,177.16,175.84,177.12,83188.0,176.2,177.16,175.84,177.12,83188.0
2022-12-07 10:30:00,177.08,177.77,177.08,177.45,65747.0,177.08,177.77,177.08,177.45,65747.0
2022-12-07 10:35:00,177.5,177.56,176.68,176.68,55608.0,177.5,177.56,176.68,176.68,55608.0
2022-12-07 10:40:00,176.67,177.2,176.52,176.61,41391.0,176.67,177.2,176.52,176.61,41391.0
2022-12-07 10:45:00,176.74,176.92,176.23,176.63,52209.0,176.74,176.92,176.23,176.63,52209.0
2022-12-07 10:50:00,176.7,177.08,176.37,176.47,42441.0,176.7,177.08,176.37,176.47,42441.0
2022-12-07 10:55:00,176.45,176.64,176.05,176.59,30593.0,176.45,176.64,176.05,176.59,30593.0
2022-12-07 11:00:00,176.77,177.25,176.74,177.23,41840.0,176.77,177.25,176.74,177.23,41840.0
2022-12-07 11:05:00,177.23,177.43,176.98,177.16,29402.0,177.23,177.43,176.98,177.16,29402.0
2022-12-07 11:10:00,177.17,177.36,176.69,176.74,32211.0,177.17,177.36,176.69,176.74,32211.0
2022-12-07 11:15:00,176.78,176.86,176.23,176.28,44260.0,176.78,176.86,176.23,176.28,44260.0
2022-12-07 11:20:00,176.29,176.29,175.26,175.3,45483.0,176.29,176.29,175.26,175.3,45483.0
2022-12-07 11:25:00,175.32,175.59,175.18,175.55,51219.0,175.32,175.59,175.18,175.55,51219.0
2022-12-07 11:30:00,175.51,175.78,175.31,175.59,29735.0,175.51,175.78,175.31,175.59,29735.0
2022-12-07 11:35:00,175.56,176.17,175.54,176.05,19421.0,175.56,176.17,175.54,176.05,19421.0
2022-12-07 11:40:00,175.97,176.37,175.88,176.28,41486.0,175.97,176.37,175.88,176.28,41486.0
2022-12-07 11:45:00,176.25,176.37,175.91,176.08,17922.0,176.25,176.37,175.91,176.08,17922.0
2022-12-07 11:50:00,176.07,176.11,175.59,175.75,40699.0,176.07,176.11,175.59,175.75,40699.0
2022-12-07 11:55:00,175.78,176.18,175.61,176.03,28900.0,175.78,176.18,175.61,176.03,28900.0
2022-12-07 12:00:00,176.06,176.29,175.91,176.04,15847.0,176.06,176.29,175.91,176.04,15847.0
2022-12-07 12:05:00,176.01,176.27,175.91,176.27,16551.0,176.01,176.27,175.91,176.27,16551.0
2022-12-07 12:10:00,176.27,176.57,176.21,176.54,23089.0,176.27,176.57,176.21,176.54,23089.0
2022-12-07 12:15:00,176.57,177.05,176.57,176.82,34691.0,176.57,177.05,176.57,176.82,34691.0
2022-12-07 12:20:00,176.77,176.93,176.62,176.67,14530.0,176.77,176.93,176.62,176.67,14530.0
2022-12-07 12:25:00,176.68,176.89,176.62,176.7,40308.0,176.68,176.89,176.62,176.7,40308.0
2022-12-07 12:30:00,176.72,176.83,176.54,176.71,42752.0,176.72,176.83,176.54,176.71,42752.0
2022-12-07 12:35:00,176.72,176.9,176.58,176.79,24335.0,176.72,176.9,176.58,176.79,24335.0
2022-12-07 12:40:00,176.83,177.57,176.77,177.37,51991.0,176.83,177.57,176.77,177.37,51991.0
2022-12-07 12:45:00,177.42,177.66,177.36,177.48,38684.0,177.42,177.66,177.36,177.48,38684.0
2022-12-07 12:50:00,177.47,177.7,177.36,177.47,20146.0,177.47,177.7,177.36,177.47,20146.0
2022-12-07 12:55:00,177.51,177.78,177.3,177.45,17675.0,177.51,177.78,177.3,177.45,17675.0
2022-12-07 13:00:00,177.42,177.57,177.2,177.3,12269.0,177.42,177.57,177.2,177.3,12269.0
2022-12-07 13:05:00,177.26,177.57,177.08,177.52,27035.0,177.26,177.57,177.08,177.52,27035.0
2022-12-07 13:10:00,177.61,177.75,177.33,177.7,29291.0,177.61,177.75,177.33,177.7,29291.0
2022-12-07 13:15:00,177.7,177.73,177.48,177.63,35357.0,177.7,177.73,177.48,177.63,35357.0
2022-12-07 13:20:00,177.55,177.57,177.27,177.35,12491.0,177.55,177.57,177.27,177.35,12491.0
2022-12-07 13:25:00,177.3,177.47,177.21,177.44,18671.0,177.3,177.47,177.21,177.44,18671.0
2022-12-07 13:30:00,177.38,177.55,177.35,177.49,22600.0,177.38,177.55,177.35,177.49,22600.0
2022-12-07 13:35:00,177.54,177.78,177.45,177.69,38796.0,177.54,177.78,177.45,177.69,38796.0
2022-12-07 13:40:00,177.69,178.2,177.64,178.2,62069.0,177.69,178.2,177.64,178.2,62069.0
2022-12-07 13:45:00,178.2,178.32,177.69,177.75,41183.0,178.2,178.32,177.69,177.75,41183.0
2022-12-07 13:50:00,177.73,177.73,177.4,177.59,24341.0,177.73,177.73,177.4,177.59,24341.0
2022-12-07 13:55:00,177.59,177.65,177.25,177.42,18176.0,177.59,177.65,177.25,177.42,18176.0
2022-12-07 14:00:00,177.41,177.44,177.05,177.34,41941.0,177.41,177.44,177.05,177.34,41941.0
2022-12-07 14:05:00,177.34,177.56,177.3,177.44,20073.0,177.34,177.56,177.3,177.44,20073.0
2022-12-07 14:10:00,177.4,177.86,177.29,177.86,28495.0,177.4,177.86,177.29,177.86,28495.0
2022-12-07 14:15:00,177.87,177.99,177.72,177.73,33069.0,177.87,177.99,177.72,177.73,33069.0
2022-12-07 14:20:00,177.72,177.77,177.45,177.63,21258.0,177.72,177.77,177.45,177.63,21258.0
2022-12-07 14:25:00,177.63,177.8,177.5,177.51,80266.0,177.63,177.8,177.5,177.51,80266.0
2022-12-07 14:30:00,177.47,177.76,177.47,177.69,24382.0,177.47,177.76,177.47,177.69,24382.0
2022-12-07 14:35:00,177.66,177.85,177.62,177.67,54773.0,177.66,177.85,177.62,177.67,54773.0
2022-12-07 14:40:00,177.69,177.69,177.35,177.53,36353.0,177.69,177.69,177.35,177.53,36353.0
2022-12-07 14:45:00,177.59,177.64,177.4,177.44,32050.0,177.59,177.64,177.4,177.44,32050.0
2022-12-07 14:50:00,177.43,177.59,177.41,177.49,24083.0,177.43,177.59,177.41,177.49,24083.0
2022-12-07 14:55:00,177.48,177.75,177.42,177.69,43655.0,177.48,177.75,177.42,177.69,43655.0
2022-12-07 15:00:00,177.71,177.93,177.23,177.3,104492.0,177.71,177.93,177.23,177.3,104492.0
2022-12-07 15:05:00,177.31,177.44,177.02,177.08,64255.0,177.31,177.44,177.02,177.08,64255.0
2022-12-07 15:10:00,177.12,177.18,176.58,176.62,61501.0,177.12,177.18,176.58,176.62,61501.0
2022-12-07 15:15:00,176.61,176.83,176.27,176.3,33984.0,176.61,176.83,176.27,176.3,33984.0
2022-12-07 15:20:00,176.25,176.55,175.91,176.51,70453.0,176.25,176.55,175.91,176.51,70453.0
2022-12-07 15:25:00,176.5,176.86,176.43,176.83,30768.0,176.5,176.86,176.43,176.83,30768.0
2022-12-07 15:30:00,176.85,177.16,176.83,176.94,66028.0,176.85,177.16,176.83,176.94,66028.0
2022-12-07 15:35:00,176.95,177.04,176.75,176.94,48579.0,176.95,177.04,176.75,176.94,48579.0
2022-12-07 15:40:00,176.94,176.97,176.59,176.66,60609.0,176.94,176.97,176.59,176.66,60609.0
2022-12-07 15:45:00,176.64,176.89,176.61,176.63,73566.0,176.64,176.89,176.61,176.63,73566.0
2022-12-07 15:50:00,176.63,176.75,176.4,176.5,60216.0,176.63,176.75,176.4,176.5,60216.0
2022-12-07 15:55:00,176.49,176.68,176.38,176.49,148129.0,176.49,176.68,176.38,176.49,148129.0
2022-12-08 09:30:00,179.32,181.43,178.99,180.93,333378.0,179.32,181.43,178.99,180.93,333378.0
2022-12-08 09:35:00,180.95,182.3,180.52,182.17,217438.0,180.95,182.3,180.52,182.17,217438.0
2022-12-08 09:40:00,182.23,182.96,181.57,182.35,182618.0,182.23,182.96,181.57,182.35,182618.0
2022-12-08 09:45:00,182.3,182.73,181.53,182.65,164104.0,182.3,182.73,181.53,182.65,164104.0
2022-12-08 09:50:00,182.64,183.6,182.6,183.15,213636.0,182.64,183.6,182.6,183.15,213636.0
2022-12-08 09:55:00,183.2,183.96,183.01,183.96,161056.0,183.2,183.96,183.01,183.96,161056.0
2022-12-08 10:00:00,183.94,184.17,183.34,184.02,174844.0,183.94,184.17,183.34,184.02,174844.0
2022-12-08 10:05:00,184.02,184.88,184.02,184.27,199402.0,184.02,184.88,184.02,184.27,199402.0
2022-12-08 10:10:00,184.35,184.8,184.01,184.09,118530.0,184.35,184.8,184.01,184.09,118530.0
2022-12-08 10:15:00,184.16,184.3,183.4,183.47,115239.0,184.16,184.3,183.4,183.47,115239.0
2022-12-08 10:20:00,183.49,183.55,182.9,183.12,93415.0,183.49,183.55,182.9,183.12,93415.0
2022-12-08 10:25:00,183.13,183.77,183.0,183.33,84646.0,183.13,183.77,183.0,183.33,84646.0
2022-12-08 10:30:00,183.3,183.31,182.31,182.63,82768.0,183.3,183.31,182.31,182.63,82768.0
2022-12-08 10:35:00,182.54,182.85,182.29,182.53,48566.0,182.54,182.85,182.29,182.53,48566.0
2022-12-08 10:40:00,182.52,182.52,181.76,181.87,67347.0,182.52,182.52,181.76,181.87,67347.0
2022-12-08 10:45:00,181.84,182.25,181.7,182.05,44672.0,181.84,182.25,181.7,182.05,44672.0
2022-12-08 10:50:00,182.05,182.38,182.04,182.28,44684.0,182.05,182.38,182.04,182.28,44684.0
2022-12-08 10:55:00,182.29,182.49,182.07,182.36,64438.0,182.29,182.49,182.07,182.36,64438.0
2022-12-08 11:00:00,182.32,182.49,181.66,181.68,65743.0,182.32,182.49,181.66,181.68,65743.0
2022-12-08 11:05:00,181.67,181.68,181.0,181.02,65919.0,181.67,181.68,181.0,181.02,65919.0
2022-12-08 11:10:00,181.0,181.43,180.94,181.37,50687.0,181.0,181.43,180.94,181.37,50687.0
2022-12-08 11:15:00,181.4,181.46,180.89,180.99,44868.0,181.4,181.46,180.89,180.99,44868.0
2022-12-08 11:20:00,180.98,181.17,180.82,180.94,31027.0,180.98,181.17,180.82,180.94,31027.0
2022-12-08 11:25:00,180.91,181.09,180.65,181.03,58498.0,180.91,181.09,180.65,181.03,58498.0
2022-12-08 11:30:00,181.0,181.55,180.97,181.06,51562.0,181.0,181.55,180.97,181.06,51562.0
2022-12-08 11:35:00,181.11,181.11,180.56,180.75,47738.0,181.11,181.11,180.56,180.75,47738.0
2022-12-08 11:40:00,180.83,180.88,180.7,180.78,22908.0,180.83,180.88,180.7,180.78,22908.0
2022-12-08 11:45:00,180.75,181.0,180.73,180.78,29702.0,180.75,181.0,180.73,180.78,29702.0
2022-12-08 11:50:00,180.73,180.87,180.5,180.54,46244.0,180.73,180.87,180.5,180.54,46244.0
2022-12-08 11:55:00,180.62,180.88,180.55,180.82,36961.0,180.62,180.88,180.55,180.82,36961.0
2022-12-08 12:00:00,180.8,180.98,180.4,180.44,34106.0,180.8,180.98,180.4,180.44,34106.0
2022-12-08 12:05:00,180.42,180.52,180.02,180.37,51688.0,180.42,180.52,180.02,180.37,51688.0
2022-12-08 12:10:00,180.33,180.8,180.32,180.74,31146.0,180.33,180.8,180.32,180.74,31146.0
2022-12-08 12:15:00,180.75,180.84,180.48,180.48,41512.0,180.75,180.84,180.48,180.48,41512.0
2022-12-08 12:20:00,180.44,180.6,180.23,180.45,23009.0,180.44,180.6,180.23,180.45,23009.0
2022-12-08 12:25:00,180.44,180.49,180.03,180.03,19546.0,180.44,180.49,180.03,180.03,19546.0
2022-12-08 12:30:00,180.03,180.03,179.57,179.92,39642.0,180.03,180.03,179.57,179.92,39642.0
2022-12-08 12:35:00,179.89,179.89,179.47,179.57,20395.0,179.89,179.89,179.47,179.57,20395.0
2022-12-08 12:40:00,179.56,179.6,179.38,179.4,14464.0,179.56,179.6,179.38,179.4,14464.0
2022-12-08 12:45:00,179.36,179.47,179.15,179.23,28828.0,179.36,179.47,179.15,179.23,28828.0
2022-12-08 12:50:00,179.24,180.0,179.24,179.94,122805.0,179.24,180.0,179.24,179.94,122805.0
2022-12-08 12:55:00,179.97,180.27,179.9,180.27,68569.0,179.97,180.27,179.9,180.27,68569.0
2022-12-08 13:00:00,180.28,180.85,180.28,180.78,48984.0,180.28,180.85,180.28,180.78,48984.0
2022-12-08 13:05:00,180.8,181.01,180.74,180.94,46119.0,180.8,181.01,180.74,180.94,46119.0
2022-12-08 13:10:00,180.93,181.09,180.76,180.82,50091.0,180.93,181.09,180.76,180.82,50091.0
2022-12-08 13:15:00,180.84,181.0,180.59,180.7,31502.0,180.84,181.0,180.59,180.7,31502.0
2022-12-08 13:20:00,180.68,180.74,180.2,180.46,24725.0,180.68,180.74,180.2,180.46,24725.0
2022-12-08 13:25:00,180.49,180.83,180.31,180.82,25180.0,180.49,180.83,180.31,180.82,25180.0
2022-12-08 13:30:00,180.85,181.01,180.82,180.9,26460.0,180.85,181.01,180.82,180.9,26460.0
2022-12-08 13:35:00,180.88,180.96,180.68,180.92,23849.0,180.88,180.96,180.68,180.92,23849.0
2022-12-08 13:40:00,180.92,181.3,180.87,181.26,27524.0,180.92,181.3,180.87,181.26,27524.0
2022-12-08 13:45:00,181.25,181.38,181.04,181.05,45849.0,181.25,181.38,181.04,181.05,45849.0
2022-12-08 13:50:00,181.03,181.09,180.58,180.58,24979.0,181.03,181.09,180.58,180.58,24979.0
2022-12-08 13:55:00,180.62,180.64,180.46,180.5,19025.0,180.62,180.64,180.46,180.5,19025.0
2022-12-08 14:00:00,180.49,180.49,179.86,179.88,37168.0,180.49,180.49,179.86,179.88,37168.0
2022-12-08 14:05:00,179.86,179.98,179.54,179.87,61980.0,179.86,179.98,179.54,179.87,61980.0
2022-12-08 14:10:00,179.82,179.92,179.57,179.9,27056.0,179.82,179.92,179.57,179.9,27056.0
2022-12-08 14:15:00,179.91,180.29,179.79,180.02,78257.0,179.91,180.29,179.79,180.02,78257.0
2022-12-08 14:20:00,180.0,180.06,179.74,179.97,49746.0,180.0,180.06,179.74,179.97,49746.0
2022-12-08 14:25:00,179.94,180.15,179.85,179.94,22133.0,179.94,180.15,179.85,179.94,22133.0
2022-12-08 14:30:00,179.88,179.98,179.67,179.8,32192.0,179.88,179.98,179.67,179.8,32192.0
2022-12-08 14:35:00,179.74,180.07,179.6,179.96,23220.0,179.74,180.07,179.6,179.96,23220.0
2022-12-08 14:40:00,179.92,180.09,179.73,179.73,16753.0,179.92,180.09,179.73,179.73,16753.0
2022-12-08 14:45:00,179.72,179.87,179.65,179.65,21251.0,179.72,179.87,179.65,179.65,21251.0
2022-12-08 14:50:00,179.66,179.9,179.48,179.9,22734.0,179.66,179.9,179.48,179.9,22734.0
2022-12-08 14:55:00,179.85,179.94,179.57,179.65,27214.0,179.85,179.94,179.57,179.65,27214.0
2022-12-08 15:00:00,179.64,179.66,179.44,179.49,21470.0,179.64,179.66,179.44,179.49,21470.0
2022-12-08 15:05:00,179.48,179.48,179.07,179.08,51407.0,179.48,179.48,179.07,179.08,51407.0
2022-12-08 15:10:00,179.05,179.34,179.01,179.04,50445.0,179.05,179.34,179.01,179.04,50445.0
2022-12-08 15:15:00,179.01,179.17,178.9,179.01,29391.0,179.01,179.17,178.9,179.01,29391.0
2022-12-08 15:20:00,178.98,179.3,178.86,179.26,23652.0,178.98,179.3,178.86,179.26,23652.0
2022-12-08 15:25:00,179.29,179.34,179.06,179.25,37881.0,179.29,179.34,179.06,179.25,37881.0
2022-12-08 15:30:00,179.29,179.56,179.08,179.18,48795.0,179.29,179.56,179.08,179.18,48795.0
2022-12-08 15:35:00,179.15,179.16,178.97,179.08,28506.0,179.15,179.16,178.97,179.08,28506.0
2022-12-08 15:40:00,179.06,179.23,179.01,179.23,26088.0,179.06,179.23,179.01,179.23,26088.0
2022-12-08 15:45:00,179.2,179.2,178.75,178.85,59454.0,179.2,179.2,178.75,178.85,59454.0
2022-12-08 15:50:00,178.82,178.94,178.61,178.8,105524.0,178.82,178.94,178.61,178.8,105524.0
2022-12-08 15:55:00,178.8,179.15,178.72,179.11,131912.0,178.8,179.15,178.72,179.11,131912.0
2022-12-09 09:30:00,180.75,182.12,180.25,181.95,210037.0,180.75,182.12,180.25,181.95,210037.0
2022-12-09 09:35:00,181.86,182.6,181.5,182.01,150500.0,181.86,182.6,181.5,182.01,150500.0
2022-12-09 09:40:00,182.02,182.15,181.5,181.93,85988.0,182.02,182.15,181.5,181.93,85988.0
2022-12-09 09:45:00,181.94,182.14,181.16,181.48,75839.0,181.94,182.14,181.16,181.48,75839.0
2022-12-09 09:50:00,181.45,181.87,181.25,181.82,61471.0,181.45,181.87,181.25,181.82,61471.0
2022-12-09 09:55:00,181.82,182.07,181.51,182.01,54849.0,181.82,182.07,181.51,182.01,54849.0
2022-12-09 10:00:00,182.1,183.32,181.84,183.31,113266.0,182.1,183.32,181.84,183.31,113266.0
2022-12-09 10:05:00,183.26,183.89,182.8,182.82,160183.0,183.26,183.89,182.8,182.82,160183.0
2022-12-09 10:10:00,182.81,182.94,181.67,181.95,113465.0,182.81,182.94,181.67,181.95,113465.0
2022-12-09 10:15:00,182.04,182.15,181.4,181.42,82426.0,182.04,182.15,181.4,181.42,82426.0
2022-12-09 10:20:00,181.39,181.97,181.35,181.95,68048.0,181.39,181.97,181.35,181.95,68048.0
2022-12-09 10:25:00,181.91,182.0,181.59,181.73,38363.0,181.91,182.0,181.59,181.73,38363.0
2022-12-09 10:30:00,181.95,182.16,181.35,181.35,47511.0,181.95,182.16,181.35,181.35,47511.0
2022-12-09 10:35:00,181.29,181.53,181.1,181.25,63596.0,181.29,181.53,181.1,181.25,63596.0
2022-12-09 10:40:00,181.2,181.43,180.71,180.9,61946.0,181.2,181.43,180.71,180.9,61946.0
2022-12-09 10:45:00,180.9,181.15,180.64,180.94,42848.0,180.9,181.15,180.64,180.94,42848.0
2022-12-09 10:50:00,180.94,181.12,180.67,180.7,29657.0,180.94,181.12,180.67,180.7,29657.0
2022-12-09 10:55:00,180.72,180.92,180.45,180.77,38564.0,180.72,180.92,180.45,180.77,38564.0
2022-12-09 11:00:00,180.92,181.22,180.86,181.11,61265.0,180.92,181.22,180.86,181.11,61265.0
2022-12-09 11:05:00,181.14,181.28,180.65,180.65,63542.0,181.14,181.28,180.65,180.65,63542.0
2022-12-09 11:10:00,180.64,181.0,180.5,180.8,28217.0,180.64,181.0,180.5,180.8,28217.0
2022-12-09 11:15:00,180.9,181.07,180.57,180.7,33776.0,180.9,181.07,180.57,180.7,33776.0
2022-12-09 11:20:00,180.74,181.03,180.63,180.9,24275.0,180.74,181.03,180.63,180.9,24275.0
2022-12-09 11:25:00,181.0,181.24,180.85,181.11,43253.0,181.0,181.24,180.85,181.11,43253.0
2022-12-09 11:30:00,181.06,181.54,181.0,181.42,40776.0,181.06,181.54,181.0,181.42,40776.0
2022-12-09 11:35:00,181.36,181.53,180.92,181.0,42674.0,181.36,181.53,180.92,181.0,42674.0
2022-12-09 11:40:00,180.97,181.4,180.8,181.4,32236.0,180.97,181.4,180.8,181.4,32236.0
2022-12-09 11:45:00,181.44,181.74,181.39,181.5,36182.0,181.44,181.74,181.39,181.5,36182.0
2022-12-09 11:50:00,181.55,181.78,181.44,181.44,21342.0,181.55,181.78,181.44,181.44,21342.0
2022-12-09 11:55:00,181.46,181.65,181.46,181.59,19522.0,181.46,181.65,181.46,181.59,19522.0
2022-12-09 12:00:00,181.6,181.65,181.34,181.47,20278.0,181.6,181.65,181.34,181.47,20278.0
2022-12-09 12:05:00,181.26,181.27,180.84,180.87,29533.0,181.26,181.27,180.84,180.87,29533.0
2022-12-09 12:10:00,180.86,181.3,180.82,181.09,17546.0,180.86,181.3,180.82,181.09,17546.0
2022-12-09 12:15:00,181.0,181.05,180.6,180.75,25522.0,181.0,181.05,180.6,180.75,25522.0
2022-12-09 12:20:00,180.7,180.75,180.5,180.65,29614.0,180.7,180.75,180.5,180.65,29614.0
2022-12-09 12:25:00,180.65,180.82,180.52,180.6,21120.0,180.65,180.82,180.52,180.6,21120.0
2022-12-09 12:30:00,180.56,180.86,180.49,180.69,54072.0,180.56,180.86,180.49,180.69,54072.0
2022-12-09 12:35:00,180.66,180.75,180.56,180.66,22903.0,180.66,180.75,180.56,180.66,22903.0
2022-12-09 12:40:00,180.64,180.69,179.79,179.98,34973.0,180.64,180.69,179.79,179.98,34973.0
2022-12-09 12:45:00,179.95,180.03,179.65,179.74,31429.0,179.95,180.03,179.65,179.74,31429.0
2022-12-09 12:50:00,179.75,179.91,179.68,179.83,30208.0,179.75,179.91,179.68,179.83,30208.0
2022-12-09 12:55:00,179.84,180.14,179.81,180.12,44572.0,179.84,180.14,179.81,180.12,44572.0
2022-12-09 13:00:00,180.08,180.21,179.94,179.98,41208.0,180.08,180.21,179.94,179.98,41208.0
2022-12-09 13:05:00,179.97,180.0,179.68,179.75,34379.0,179.97,180.0,179.68,179.75,34379.0
2022-12-09 13:10:00,179.71,179.9,179.65,179.86,40796.0,179.71,179.9,179.65,179.86,40796.0
2022-12-09 13:15:00,179.84,179.96,179.75,179.83,53895.0,179.84,179.96,179.75,179.83,53895.0
2022-12-09 13:20:00,179.83,179.83,179.58,179.67,27245.0,179.83,179.83,179.58,179.67,27245.0
2022-12-09 13:25:00,179.72,179.81,179.59,179.69,22952.0,179.72,179.81,179.59,179.69,22952.0
2022-12-09 13:30:00,179.67,179.88,179.64,179.81,29049.0,179.67,179.88,179.64,179.81,29049.0
2022-12-09 13:35:00,179.81,179.84,179.66,179.74,39786.0,179.81,179.84,179.66,179.74,39786.0
2022-12-09 13:40:00,179.77,179.8,179.5,179.64,33611.0,179.77,179.8,179.5,179.64,33611.0
2022-12-09 13:45:00,179.62,179.7,179.41,179.48,22745.0,179.62,179.7,179.41,179.48,22745.0
2022-12-09 13:50:00,179.51,179.76,179.5,179.64,21592.0,179.51,179.76,179.5,179.64,21592.0
2022-12-09 13:55:00,179.57,179.7,179.42,179.68,11163.0,179.57,179.7,179.42,179.68,11163.0
2022-12-09 14:00:00,179.69,179.69,179.51,179.53,13733.0,179.69,179.69,179.51,179.53,13733.0
2022-12-09 14:05:00,179.54,179.58,179.25,179.52,16941.0,179.54,179.58,179.25,179.52,16941.0
2022-12-09 14:10:00,179.48,179.62,179.39,179.62,11504.0,179.48,179.62,179.39,179.62,11504.0
2022-12-09 14:15:00,179.66,179.87,179.58,179.74,23387.0,179.66,179.87,179.58,179.74,23387.0
2022-12-09 14:20:00,179.73,181.57,179.69,180.44,376912.0,179.73,181.57,179.69,180.44,376912.0
2022-12-09 14:25:00,180.44,180.71,179.86,180.29,78905.0,180.44,180.71,179.86,180.29,78905.0
2022-12-09 14:30:00,180.23,180.86,180.11,180.78,77447.0,180.23,180.86,180.11,180.78,77447.0
2022-12-09 14:35:00,180.82,180.99,180.54,180.9,59547.0,180.82,180.99,180.54,180.9,59547.0
2022-12-09 14:40:00,180.89,181.15,180.55,181.15,50303.0,180.89,181.15,180.55,181.15,50303.0
2022-12-09 14:45:00,181.02,181.39,180.65,181.02,98947.0,181.02,181.39,180.65,181.02,98947.0
2022-12-09 14:50:00,181.05,181.06,180.54,180.57,38765.0,181.05,181.06,180.54,180.57,38765.0
2022-12-09 14:55:00,180.54,180.65,180.35,180.45,19980.0,180.54,180.65,180.35,180.45,19980.0
2022-12-09 15:00:00,180.44,180.44,180.17,180.26,38223.0,180.44,180.44,180.17,180.26,38223.0
2022-12-09 15:05:00,180.25,180.6,180.23,180.37,36128.0,180.25,180.6,180.23,180.37,36128.0
2022-12-09 15:10:00,180.32,180.36,180.1,180.3,39048.0,180.32,180.36,180.1,180.3,39048.0
2022-12-09 15:15:00,180.32,180.48,180.22,180.34,35802.0,180.32,180.48,180.22,180.34,35802.0
2022-12-09 15:20:00,180.36,180.37,180.12,180.12,35979.0,180.36,180.37,180.12,180.12,35979.0
2022-12-09 15:25:00,180.11,180.32,179.98,180.25,26448.0,180.11,180.32,179.98,180.25,26448.0
2022-12-09 15:30:00,180.24,180.31,180.11,180.25,20971.0,180.24,180.31,180.11,180.25,20971.0
2022-12-09 15:35:00,180.25,180.27,180.01,180.04,27200.0,180.25,180.27,180.01,180.04,27200.0
2022-12-09 15:40:00,180.03,180.08,179.87,179.96,48895.0,180.03,180.08,179.87,179.96,48895.0
2022-12-09 15:45:00,179.92,180.24,179.85,179.99,67105.0,179.92,180.24,179.85,179.99,67105.0
2022-12-09 15:50:00,179.95,179.97,179.58,179.78,86012.0,179.95,179.97,179.58,179.78,86012.0
2022-12-09 15:55:00,179.76,179.81,179.36,179.45,201497.0,179.76,179.81,179.36,179.45,201497.0
2022-12-12 09:30:00,180.8,182.76,180.5,182.33,382668.0,180.8,182.76,180.5,182.33,382668.0
2022-12-12 09:35:00,182.3,183.44,182.11,182.9,191622.0,182.3,183.44,182.11,182.9,191622.0
2022-12-12 09:40:00,182.84,183.3,182.24,182.93,139553.0,182.84,183.3,182.24,182.93,139553.0
2022-12-12 09:45:00,182.87,183.79,182.73,183.62,186900.0,182.87,183.79,182.73,183.62,186900.0
2022-12-12 09:50:00,183.63,183.71,182.92,183.24,92763.0,183.63,183.71,182.92,183.24,92763.0
2022-12-12 09:55:00,183.22,184.41,183.16,184.41,202266.0,183.22,184.41,183.16,184.41,202266.0
2022-12-12 10:00:00,184.42,184.58,184.11,184.33,148933.0,184.42,184.58,184.11,184.33,148933.0
2022-12-12 10:05:00,184.33,184.77,183.78,184.08,203392.0,184.33,184.77,183.78,184.08,203392.0
2022-12-12 10:10:00,184.17,184.17,183.38,183.52,70237.0,184.17,184.17,183.38,183.52,70237.0
2022-12-12 10:15:00,183.57,183.96,183.5,183.59,69238.0,183.57,183.96,183.5,183.59,69238.0
2022-12-12 10:20:00,183.66,184.28,183.61,184.25,68199.0,183.66,184.28,183.61,184.25,68199.0
2022-12-12 10:25:00,184.2,184.33,183.92,183.98,39802.0,184.2,184.33,183.92,183.98,39802.0
2022-12-12 10:30:00,183.99,184.1,183.51,183.97,60478.0,183.99,184.1,183.51,183.97,60478.0
2022-12-12 10:35:00,183.92,184.74,183.91,184.59,98914.0,183.92,184.74,183.91,184.59,98914.0
2022-12-12 10:40:00,184.56,184.77,184.13,184.66,76745.0,184.56,184.77,184.13,184.66,76745.0
2022-12-12 10:45:00,184.66,184.99,184.43,184.91,109239.0,184.66,184.99,184.43,184.91,109239.0
2022-12-12 10:50:00,184.91,185.47,184.74,185.42,181309.0,184.91,185.47,184.74,185.42,181309.0
2022-12-12 10:55:00,185.4,185.74,185.15,185.46,99356.0,185.4,185.74,185.15,185.46,99356.0
2022-12-12 11:00:00,185.39,185.88,185.2,185.86,98915.0,185.39,185.88,185.2,185.86,98915.0
2022-12-12 11:05:00,185.89,186.69,185.83,186.58,206527.0,185.89,186.69,185.83,186.58,206527.0
2022-12-12 11:10:00,186.55,186.59,186.26,186.47,88423.0,186.55,186.59,186.26,186.47,88423.0
2022-12-12 11:15:00,186.44,186.46,185.85,186.03,104204.0,186.44,186.46,185.85,186.03,104204.0
2022-12-12 11:20:00,185.98,186.04,185.55,185.87,109773.0,185.98,186.04,185.55,185.87,109773.0
2022-12-12 11:25:00,185.88,185.9,185.42,185.58,82090.0,185.88,185.9,185.42,185.58,82090.0
2022-12-12 11:30:00,185.58,185.64,185.08,185.22,87738.0,185.58,185.64,185.08,185.22,87738.0
2022-12-12 11:35:00,185.22,185.67,185.22,185.51,66143.0,185.22,185.67,185.22,185.51,66143.0
2022-12-12 11:40:00,185.49,185.57,184.92,185.0,69964.0,185.49,185.57,184.92,185.0,69964.0
2022-12-12 11:45:00,185.03,185.22,184.8,185.05,82392.0,185.03,185.22,184.8,185.05,82392.0
2022-12-12 11:50:00,185.05,185.09,184.63,184.98,61346.0,185.05,185.09,184.63,184.98,61346.0
2022-12-12 11:55:00,184.99,185.19,184.61,184.7,33998.0,184.99,185.19,184.61,184.7,33998.0
2022-12-12 12:00:00,184.67,185.03,184.67,184.87,50925.0,184.67,185.03,184.67,184.87,50925.0
2022-12-12 12:05:00,184.87,184.94,184.54,184.75,48072.0,184.87,184.94,184.54,184.75,48072.0
2022-12-12 12:10:00,184.79,184.94,184.75,184.81,28945.0,184.79,184.94,184.75,184.81,28945.0
2022-12-12 12:15:00,184.77,185.1,184.77,184.95,49516.0,184.77,185.1,184.77,184.95,49516.0
2022-12-12 12:20:00,184.93,184.93,184.35,184.36,40817.0,184.93,184.93,184.35,184.36,40817.0
2022-12-12 12:25:00,184.34,184.52,184.3,184.45,41358.0,184.34,184.52,184.3,184.45,41358.0
2022-12-12 12:30:00,184.46,184.46,183.8,183.88,63152.0,184.46,184.46,183.8,183.88,63152.0
2022-12-12 12:35:00,183.84,184.4,183.84,184.25,28043.0,183.84,184.4,183.84,184.25,28043.0
2022-12-12 12:40:00,184.27,184.35,184.04,184.21,25513.0,184.27,184.35,184.04,184.21,25513.0
2022-12-12 12:45:00,184.19,184.31,184.17,184.25,17572.0,184.19,184.31,184.17,184.25,17572.0
2022-12-12 12:50:00,184.23,184.69,184.21,184.56,33123.0,184.23,184.69,184.21,184.56,33123.0
2022-12-12 12:55:00,184.59,184.7,184.53,184.66,17161.0,184.59,184.7,184.53,184.66,17161.0
2022-12-12 13:00:00,184.66,184.78,184.29,184.31,30632.0,184.66,184.78,184.29,184.31,30632.0
2022-12-12 13:05:00,184.33,184.59,184.29,184.52,15486.0,184.33,184.59,184.29,184.52,15486.0
2022-12-12 13:10:00,184.56,184.63,184.28,184.31,14665.0,184.56,184.63,184.28,184.31,14665.0
2022-12-12 13:15:00,184.25,184.82,184.23,184.75,29912.0,184.25,184.82,184.23,184.75,29912.0
2022-12-12 13:20:00,184.81,184.83,184.54,184.61,33476.0,184.81,184.83,184.54,184.61,33476.0
2022-12-12 13:25:00,184.59,184.67,184.45,184.45,22143.0,184.59,184.67,184.45,184.45,22143.0
2022-12-12 13:30:00,184.52,184.8,184.51,184.7,27834.0,184.52,184.8,184.51,184.7,27834.0
2022-12-12 13:35:00,184.68,184.72,184.25,184.46,24330.0,184.68,184.72,184.25,184.46,24330.0
2022-12-12 13:40:00,184.51,184.63,184.47,184.5,14691.0,184.51,184.63,184.47,184.5,14691.0
2022-12-12 13:45:00,184.49,184.72,184.46,184.72,15023.0,184.49,184.72,184.46,184.72,15023.0
2022-12-12 13:50:00,184.66,184.79,184.37,184.38,20714.0,184.66,184.79,184.37,184.38,20714.0
2022-12-12 13:55:00,184.34,184.35,184.2,184.23,25767.0,184.34,184.35,184.2,184.23,25767.0
2022-12-12 14:00:00,184.23,184.4,184.12,184.29,23189.0,184.23,184.4,184.12,184.29,23189.0
2022-12-12 14:05:00,184.28,184.46,184.23,184.46,15304.0,184.28,184.46,184.23,184.46,15304.0
2022-12-12 14:10:00,184.43,184.7,184.4,184.62,29173.0,184.43,184.7,184.4,184.62,29173.0
2022-12-12 14:15:00,184.6,184.86,184.59,184.7,27907.0,184.6,184.86,184.59,184.7,27907.0
2022-12-12 14:20:00,184.7,184.95,184.66,184.86,39627.0,184.7,184.95,184.66,184.86,39627.0
2022-12-12 14:25:00,184.86,185.09,184.63,184.66,47966.0,184.86,185.09,184.63,184.66,47966.0
2022-12-12 14:30:00,184.67,184.83,184.35,184.54,45498.0,184.67,184.83,184.35,184.54,45498.0
2022-12-12 14:35:00,184.59,184.69,184.48,184.5,23025.0,184.59,184.69,184.48,184.5,23025.0
2022-12-12 14:40:00,184.48,184.58,184.39,184.43,20799.0,184.48,184.58,184.39,184.43,20799.0
2022-12-12 14:45:00,184.44,184.49,184.2,184.25,17859.0,184.44,184.49,184.2,184.25,17859.0
2022-12-12 14:50:00,184.25,184.53,184.12,184.51,37046.0,184.25,184.53,184.12,184.51,37046.0
2022-12-12 14:55:00,184.55,184.7,184.49,184.7,27771.0,184.55,184.7,184.49,184.7,27771.0
2022-12-12 15:00:00,184.67,184.75,184.52,184.6,32068.0,184.67,184.75,184.52,184.6,32068.0
2022-12-12 15:05:00,184.54,185.02,184.52,184.98,33118.0,184.54,185.02,184.52,184.98,33118.0
2022-12-12 15:10:00,185.0,185.22,185.0,185.13,58386.0,185.0,185.22,185.0,185.13,58386.0
2022-12-12 15:15:00,185.15,185.25,185.09,185.24,54760.0,185.15,185.25,185.09,185.24,54760.0
2022-12-12 15:20:00,185.23,185.48,185.18,185.39,60089.0,185.23,185.48,185.18,185.39,60089.0
2022-12-12 15:25:00,185.38,185.72,185.33,185.46,65668.0,185.38,185.72,185.33,185.46,65668.0
2022-12-12 15:30:00,185.49,185.77,185.45,185.76,57832.0,185.49,185.77,185.45,185.76,57832.0
2022-12-12 15:35:00,185.76,186.06,185.75,186.05,120933.0,185.76,186.06,185.75,186.05,120933.0
2022-12-12 15:40:00,186.05,186.23,185.64,185.79,148856.0,186.05,186.23,185.64,185.79,148856.0
2022-12-12 15:45:00,185.75,186.16,185.66,186.1,142781.0,185.75,186.16,185.66,186.1,142781.0
2022-12-12 15:50:00,186.1,186.22,185.9,185.94,168143.0,186.1,186.22,185.9,185.94,168143.0
2022-12-12 15:55:00,185.95,186.27,185.94,186.23,236798.0,185.95,186.27,185.94,186.23,236798.0
2022-12-13 09:30:00,191.11,191.11,186.48,187.87,723178.0,191.11,191.11,186.48,187.87,723178.0
2022-12-13 09:35:00,187.92,188.93,186.82,188.11,377728.0,187.92,188.93,186.82,188.11,377728.0
2022-12-13 09:40:00,188.19,189.3,187.11,189.01,459560.0,188.19,189.3,187.11,189.01,459560.0
2022-12-13 09:45:00,188.97,189.07,187.08,187.69,352856.0,188.97,189.07,187.08,187.69,352856.0
2022-12-13 09:50:00,187.88,188.41,187.45,187.71,220871.0,187.88,188.41,187.45,187.71,220871.0
2022-12-13 09:55:00,187.72,188.14,187.25,187.26,112971.0,187.72,188.14,187.25,187.26,112971.0
2022-12-13 10:00:00,187.36,187.5,185.56,186.13,288393.0,187.36,187.5,185.56,186.13,288393.0
2022-12-13 10:05:00,186.23,186.28,185.32,186.2,218890.0,186.23,186.28,185.32,186.2,218890.0
2022-12-13 10:10:00,186.18,187.49,185.9,187.44,250791.0,186.18,187.49,185.9,187.44,250791.0
2022-12-13 10:15:00,187.38,187.88,187.11,187.41,195330.0,187.38,187.88,187.11,187.41,195330.0
2022-12-13 10:20:00,187.37,187.6,186.8,187.01,147774.0,187.37,187.6,186.8,187.01,147774.0
2022-12-13 10:25:00,187.0,187.72,186.81,187.64,84824.0,187.0,187.72,186.81,187.64,84824.0
2022-12-13 10:30:00,187.64,188.84,187.45,188.7,155082.0,187.64,188.84,187.45,188.7,155082.0
2022-12-13 10:35:00,188.69,188.77,186.63,186.7,107358.0,188.69,188.77,186.63,186.7,107358.0
2022-12-13 10:40:00,186.7,187.84,186.69,187.62,86217.0,186.7,187.84,186.69,187.62,86217.0
2022-12-13 10:45:00,187.61,187.91,186.7,186.86,98000.0,187.61,187.91,186.7,186.86,98000.0
2022-12-13 10:50:00,186.86,187.33,186.62,187.04,69112.0,186.86,187.33,186.62,187.04,69112.0
2022-12-13 10:55:00,187.15,187.16,186.37,186.41,74495.0,187.15,187.16,186.37,186.41,74495.0
2022-12-13 11:00:00,186.52,187.3,186.52,187.01,88928.0,186.52,187.3,186.52,187.01,88928.0
2022-12-13 11:05:00,187.01,187.3,186.75,186.86,60711.0,187.01,187.3,186.75,186.86,60711.0
2022-12-13 11:10:00,186.85,187.65,186.77,187.64,60534.0,186.85,187.65,186.77,187.64,60534.0
2022-12-13 11:15:00,187.63,187.91,187.48,187.7,44146.0,187.63,187.91,187.48,187.7,44146.0
2022-12-13 11:20:00,187.63,187.68,187.0,187.21,66389.0,187.63,187.68,187.0,187.21,66389.0
2022-12-13 11:25:00,187.26,187.67,187.01,187.66,39586.0,187.26,187.67,187.01,187.66,39586.0
2022-12-13 11:30:00,187.66,188.44,187.62,188.15,74907.0,187.66,188.44,187.62,188.15,74907.0
2022-12-13 11:35:00,188.16,188.54,187.72,188.41,81496.0,188.16,188.54,187.72,188.41,81496.0
2022-12-13 11:40:00,188.3,188.47,188.11,188.18,60314.0,188.3,188.47,188.11,188.18,60314.0
2022-12-13 11:45:00,188.21,188.3,187.09,187.13,83610.0,188.21,188.3,187.09,187.13,83610.0
2022-12-13 11:50:00,187.17,187.18,186.35,186.5,77206.0,187.17,187.18,186.35,186.5,77206.0
2022-12-13 11:55:00,186.45,186.72,186.16,186.66,48381.0,186.45,186.72,186.16,186.66,48381.0
2022-12-13 12:00:00,186.71,186.71,186.26,186.52,44611.0,186.71,186.71,186.26,186.52,44611.0
2022-12-13 12:05:00,186.48,186.85,186.48,186.55,56369.0,186.48,186.85,186.48,186.55,56369.0
2022-12-13 12:10:00,186.55,186.55,185.44,185.67,112152.0,186.55,186.55,185.44,185.67,112152.0
2022-12-13 12:15:00,185.68,185.74,185.04,185.08,54462.0,185.68,185.74,185.04,185.08,54462.0
2022-12-13 12:20:00,185.07,185.84,185.07,185.53,62192.0,185.07,185.84,185.07,185.53,62192.0
2022-12-13 12:25:00,185.55,186.02,185.51,185.86,49476.0,185.55,186.02,185.51,185.86,49476.0
2022-12-13 12:30:00,185.86,185.94,185.42,185.71,44547.0,185.86,185.94,185.42,185.71,44547.0
2022-12-13 12:35:00,185.68,186.42,185.58,186.27,200035.0,185.68,186.42,185.58,186.27,200035.0
2022-12-13 12:40:00,186.24,186.43,185.8,186.24,52786.0,186.24,186.43,185.8,186.24,52786.0
2022-12-13 12:45:00,186.16,186.35,185.16,185.18,67906.0,186.16,186.35,185.16,185.18,67906.0
2022-12-13 12:50:00,185.14,185.33,184.85,185.13,81838.0,185.14,185.33,184.85,185.13,81838.0
2022-12-13 12:55:00,185.07,185.62,185.05,185.44,53985.0,185.07,185.62,185.05,185.44,53985.0
2022-12-13 13:00:00,185.49,186.22,185.45,186.12,59025.0,185.49,186.22,185.45,186.12,59025.0
2022-12-13 13:05:00,186.16,186.2,185.76,185.91,31041.0,186.16,186.2,185.76,185.91,31041.0
2022-12-13 13:10:00,185.91,186.58,185.85,186.52,34530.0,185.91,186.58,185.85,186.52,34530.0
2022-12-13 13:15:00,186.57,187.01,186.45,186.83,48107.0,186.57,187.01,186.45,186.83,48107.0
2022-12-13 13:20:00,186.84,187.39,186.84,187.26,68944.0,186.84,187.39,186.84,187.26,68944.0
2022-12-13 13:25:00,187.34,187.53,187.04,187.34,60810.0,187.34,187.53,187.04,187.34,60810.0
2022-12-13 13:30:00,187.35,187.78,187.2,187.25,65134.0,187.35,187.78,187.2,187.25,65134.0
2022-12-13 13:35:00,187.2,187.62,187.13,187.39,49753.0,187.2,187.62,187.13,187.39,49753.0
2022-12-13 13:40:00,187.31,187.72,187.19,187.67,60135.0,187.31,187.72,187.19,187.67,60135.0
2022-12-13 13:45:00,187.67,187.69,187.15,187.18,69368.0,187.67,187.69,187.15,187.18,69368.0
2022-12-13 13:50:00,187.23,187.28,186.67,186.8,80596.0,187.23,187.28,186.67,186.8,80596.0
2022-12-13 13:55:00,186.8,187.27,186.62,187.16,40472.0,186.8,187.27,186.62,187.16,40472.0
2022-12-13 14:00:00,187.18,187.4,186.97,187.33,35445.0,187.18,187.4,186.97,187.33,35445.0
2022-12-13 14:05:00,187.29,187.4,186.78,187.06,37229.0,187.29,187.4,186.78,187.06,37229.0
2022-12-13 14:10:00,187.0,187.4,186.93,187.25,34775.0,187.0,187.4,186.93,187.25,34775.0
2022-12-13 14:15:00,187.16,187.28,187.06,187.13,23245.0,187.16,187.28,187.06,187.13,23245.0
2022-12-13 14:20:00,187.15,187.15,186.77,187.09,33482.0,187.15,187.15,186.77,187.09,33482.0
2022-12-13 14:25:00,187.07,187.19,186.98,187.17,24337.0,187.07,187.19,186.98,187.17,24337.0
2022-12-13 14:30:00,187.15,187.35,187.1,187.14,18532.0,187.15,187.35,187.1,187.14,18532.0
2022-12-13 14:35:00,187.13,187.42,187.05,187.39,27860.0,187.13,187.42,187.05,187.39,27860.0
2022-12-13 14:40:00,187.41,187.92,187.32,187.79,37444.0,187.41,187.92,187.32,187.79,37444.0
2022-12-13 14:45:00,187.8,187.85,187.59,187.7,26822.0,187.8,187.85,187.59,187.7,26822.0
2022-12-13 14:50:00,187.66,187.69,186.96,187.04,41145.0,187.66,187.69,186.96,187.04,41145.0
2022-12-13 14:55:00,187.01,187.16,186.86,187.13,25478.0,187.01,187.16,186.86,187.13,25478.0
2022-12-13 15:00:00,187.11,187.11,186.88,187.04,49429.0,187.11,187.11,186.88,187.04,49429.0
2022-12-13 15:05:00,187.05,187.44,187.05,187.21,41687.0,187.05,187.44,187.05,187.21,41687.0
2022-12-13 15:10:00,187.21,187.3,186.94,187.08,35178.0,187.21,187.3,186.94,187.08,35178.0
2022-12-13 15:15:00,187.09,187.43,186.98,187.24,49464.0,187.09,187.43,186.98,187.24,49464.0
2022-12-13 15:20:00,187.22,187.55,187.1,187.45,44421.0,187.22,187.55,187.1,187.45,44421.0
2022-12-13 15:25:00,187.47,187.53,187.13,187.43,37090.0,187.47,187.53,187.13,187.43,37090.0
2022-12-13 15:30:00,187.44,188.06,187.43,187.91,69372.0,187.44,188.06,187.43,187.91,69372.0
2022-12-13 15:35:00,187.91,187.95,187.3,187.6,42310.0,187.91,187.95,187.3,187.6,42310.0
2022-12-13 15:40:00,187.57,187.93,187.53,187.8,76374.0,187.57,187.93,187.53,187.8,76374.0
2022-12-13 15:45:00,187.83,187.95,187.47,187.51,67353.0,187.83,187.95,187.47,187.51,67353.0
2022-12-13 15:50:00,187.54,188.0,187.52,187.52,120080.0,187.54,188.0,187.52,187.52,120080.0
2022-12-13 15:55:00,187.5,187.57,186.94,187.09,259027.0,187.5,187.57,186.94,187.09,259027.0
2022-12-14 09:30:00,187.33,188.55,187.1,188.24,178535.0,187.33,188.55,187.1,188.24,178535.0
2022-12-14 09:35:00,188.13,188.29,186.67,187.0,98439.0,188.13,188.29,186.67,187.0,98439.0
2022-12-14 09:40:00,187.12,187.12,185.41,186.15,138900.0,187.12,187.12,185.41,186.15,138900.0
2022-12-14 09:45:00,186.05,186.62,185.41,186.38,73032.0,186.05,186.62,185.41,186.38,73032.0
2022-12-14 09:50:00,186.48,187.71,186.36,187.37,95001.0,186.48,187.71,186.36,187.37,95001.0
2022-12-14 09:55:00,187.28,187.59,186.99,187.5,63123.0,187.28,187.59,186.99,187.5,63123.0
2022-12-14 10:00:00,187.38,187.98,186.39,186.63,61333.0,187.38,187.98,186.39,186.63,61333.0
2022-12-14 10:05:00,186.65,186.89,186.42,186.5,30284.0,186.65,186.89,186.42,186.5,30284.0
2022-12-14 10:10:00,186.51,186.73,185.89,186.28,46434.0,186.51,186.73,185.89,186.28,46434.0
2022-12-14 10:15:00,186.3,186.75,185.99,186.69,33398.0,186.3,186.75,185.99,186.69,33398.0
2022-12-14 10:20:00,186.72,187.11,186.29,186.38,60780.0,186.72,187.11,186.29,186.38,60780.0
2022-12-14 10:25:00,186.45,186.91,186.42,186.78,33080.0,186.45,186.91,186.42,186.78,33080.0
2022-12-14 10:30:00,186.73,187.17,186.52,186.82,38169.0,186.73,187.17,186.52,186.82,38169.0
2022-12-14 10:35:00,186.78,187.02,186.44,186.85,33854.0,186.78,187.02,186.44,186.85,33854.0
2022-12-14 10:40:00,186.84,187.61,186.74,187.47,59022.0,186.84,187.61,186.74,187.47,59022.0
2022-12-14 10:45:00,187.47,187.78,187.17,187.58,66486.0,187.47,187.78,187.17,187.58,66486.0
2022-12-14 10:50:00,187.52,187.64,187.17,187.53,46435.0,187.52,187.64,187.17,187.53,46435.0
2022-12-14 10:55:00,187.56,187.86,187.22,187.82,47585.0,187.56,187.86,187.22,187.82,47585.0
2022-12-14 11:00:00,187.82,187.88,187.35,187.65,45650.0,187.82,187.88,187.35,187.65,45650.0
2022-12-14 11:05:00,187.62,187.75,187.26,187.34,35712.0,187.62,187.75,187.26,187.34,35712.0
2022-12-14 11:10:00,187.27,187.74,187.27,187.7,21527.0,187.27,187.74,187.27,187.7,21527.0
2022-12-14 11:15:00,187.66,187.75,187.37,187.75,23130.0,187.66,187.75,187.37,187.75,23130.0
2022-12-14 11:20:00,187.77,188.27,187.7,188.2,60393.0,187.77,188.27,187.7,188.2,60393.0
2022-12-14 11:25:00,188.2,188.49,188.05,188.44,40073.0,188.2,188.49,188.05,188.44,40073.0
2022-12-14 11:30:00,188.39,188.69,188.3,188.39,54396.0,188.39,188.69,188.3,188.39,54396.0
2022-12-14 11:35:00,188.36,188.66,188.28,188.65,54238.0,188.36,188.66,188.28,188.65,54238.0
2022-12-14 11:40:00,188.67,188.81,188.48,188.48,20853.0,188.67,188.81,188.48,188.48,20853.0
2022-12-14 11:45:00,188.49,188.54,188.3,188.47,21036.0,188.49,188.54,188.3,188.47,21036.0
2022-12-14 11:50:00,188.45,188.55,188.05,188.29,33472.0,188.45,188.55,188.05,188.29,33472.0
2022-12-14 11:55:00,188.25,188.31,187.99,188.13,32083.0,188.25,188.31,187.99,188.13,32083.0
2022-12-14 12:00:00,188.17,188.67,188.11,188.57,40988.0,188.17,188.67,188.11,188.57,40988.0
2022-12-14 12:05:00,188.56,188.79,188.41,188.54,31971.0,188.56,188.79,188.41,188.54,31971.0
2022-12-14 12:10:00,188.6,188.63,188.3,188.39,18823.0,188.6,188.63,188.3,188.39,18823.0
2022-12-14 12:15:00,188.36,188.54,188.11,188.32,24293.0,188.36,188.54,188.11,188.32,24293.0
2022-12-14 12:20:00,188.32,188.43,187.98,188.16,27538.0,188.32,188.43,187.98,188.16,27538.0
2022-12-14 12:25:00,188.19,188.45,187.96,188.41,23266.0,188.19,188.45,187.96,188.41,23266.0
2022-12-14 12:30:00,188.41,188.67,188.37,188.46,22002.0,188.41,188.67,188.37,188.46,22002.0
2022-12-14 12:35:00,188.45,188.63,188.23,188.57,27088.0,188.45,188.63,188.23,188.57,27088.0
2022-12-14 12:40:00,188.52,188.94,188.48,188.86,37184.0,188.52,188.94,188.48,188.86,37184.0
2022-12-14 12:45:00,188.82,188.94,188.69,188.9,38679.0,188.82,188.94,188.69,188.9,38679.0
2022-12-14 12:50:00,188.91,188.91,188.58,188.6,23614.0,188.91,188.91,188.58,188.6,23614.0
2022-12-14 12:55:00,188.6,188.69,188.47,188.53,17698.0,188.6,188.69,188.47,188.53,17698.0
2022-12-14 13:00:00,188.5,188.96,188.5,188.96,46589.0,188.5,188.96,188.5,188.96,46589.0
2022-12-14 13:05:00,188.93,189.08,188.8,188.93,22384.0,188.93,189.08,188.8,188.93,22384.0
2022-12-14 13:10:00,188.91,189.11,188.67,188.81,35877.0,188.91,189.11,188.67,188.81,35877.0
2022-12-14 13:15:00,188.81,188.97,188.68,188.77,24680.0,188.81,188.97,188.68,188.77,24680.0
2022-12-14 13:20:00,188.81,189.11,188.76,188.91,37122.0,188.81,189.11,188.76,188.91,37122.0
2022-12-14 13:25:00,188.9,188.97,188.8,188.89,17454.0,188.9,188.97,188.8,188.89,17454.0
2022-12-14 13:30:00,188.82,189.3,188.8,189.26,47581.0,188.82,189.3,188.8,189.26,47581.0
2022-12-14 13:35:00,189.31,189.45,189.13,189.42,30906.0,189.31,189.45,189.13,189.42,30906.0
2022-12-14 13:40:00,189.45,189.64,189.28,189.56,36769.0,189.45,189.64,189.28,189.56,36769.0
2022-12-14 13:45:00,189.58,189.67,189.42,189.42,28270.0,189.58,189.67,189.42,189.42,28270.0
2022-12-14 13:50:00,189.42,189.51,189.25,189.46,42366.0,189.42,189.51,189.25,189.46,42366.0
2022-12-14 13:55:00,189.47,189.65,189.4,189.42,20030.0,189.47,189.65,189.4,189.42,20030.0
2022-12-14 14:00:00,189.25,189.25,186.88,188.07,143352.0,189.25,189.25,186.88,188.07,143352.0
2022-12-14 14:05:00,188.07,188.22,186.46,186.76,78818.0,188.07,188.22,186.46,186.76,78818.0
2022-12-14 14:10:00,186.72,188.23,186.6,187.87,102058.0,186.72,188.23,186.6,187.87,102058.0
2022-12-14 14:15:00,187.76,188.06,187.34,187.63,43614.0,187.76,188.06,187.34,187.63,43614.0
2022-12-14 14:20:00,187.55,188.02,187.46,187.61,59352.0,187.55,188.02,187.46,187.61,59352.0
2022-12-14 14:25:00,187.67,188.15,187.51,187.98,33824.0,187.67,188.15,187.51,187.98,33824.0
2022-12-14 14:30:00,187.84,188.05,185.85,186.17,53038.0,187.84,188.05,185.85,186.17,53038.0
2022-12-14 14:35:00,186.19,186.99,185.91,186.61,65100.0,186.19,186.99,185.91,186.61,65100.0
2022-12-14 14:40:00,186.71,188.1,186.35,187.51,85791.0,186.71,188.1,186.35,187.51,85791.0
2022-12-14 14:45:00,187.6,187.82,186.58,187.56,46673.0,187.6,187.82,186.58,187.56,46673.0
2022-12-14 14:50:00,187.39,187.75,186.7,187.17,50080.0,187.39,187.75,186.7,187.17,50080.0
2022-12-14 14:55:00,187.17,187.44,186.93,187.43,20905.0,187.17,187.44,186.93,187.43,20905.0
2022-12-14 15:00:00,187.29,188.36,187.1,188.23,47668.0,187.29,188.36,187.1,188.23,47668.0
2022-12-14 15:05:00,188.15,188.47,187.56,188.25,43297.0,188.15,188.47,187.56,188.25,43297.0
2022-12-14 15:10:00,188.34,189.59,188.31,189.23,63378.0,188.34,189.59,188.31,189.23,63378.0
2022-12-14 15:15:00,189.18,189.26,188.26,188.87,45895.0,189.18,189.26,188.26,188.87,45895.0
2022-12-14 15:20:00,188.92,189.04,188.51,188.65,40984.0,188.92,189.04,188.51,188.65,40984.0
2022-12-14 15:25:00,188.71,188.74,187.64,187.68,43237.0,188.71,188.74,187.64,187.68,43237.0
2022-12-14 15:30:00,187.58,187.87,187.13,187.41,50908.0,187.58,187.87,187.13,187.41,50908.0
2022-12-14 15:35:00,187.44,187.72,187.22,187.58,47657.0,187.44,187.72,187.22,187.58,47657.0
2022-12-14 15:40:00,187.65,187.94,187.53,187.86,39273.0,187.65,187.94,187.53,187.86,39273.0
2022-12-14 15:45:00,187.85,188.19,187.51,187.92,55721.0,187.85,188.19,187.51,187.92,55721.0
2022-12-14 15:50:00,187.97,188.78,187.97,188.51,96974.0,187.97,188.78,187.97,188.51,96974.0
2022-12-14 15:55:00,188.48,188.48,188.17,188.18,152641.0,188.48,188.48,188.17,188.18,152641.0
2022-12-15 09:30:00,186.25,187.98,185.91,187.18,176243.0,186.25,187.98,185.91,187.18,176243.0
2022-12-15 09:35:00,187.15,187.15,185.57,186.28,83613.0,187.15,187.15,185.57,186.28,83613.0
2022-12-15 09:40:00,186.33,186.44,185.68,186.0,69914.0,186.33,186.44,185.68,186.0,69914.0
2022-12-15 09:45:00,186.0,186.2,185.1,185.21,90016.0,186.0,186.2,185.1,185.21,90016.0
2022-12-15 09:50:00,185.17,185.55,184.8,185.17,78580.0,185.17,185.55,184.8,185.17,78580.0
2022-12-15 09:55:00,185.24,185.35,184.28,184.59,84189.0,185.24,185.35,184.28,184.59,84189.0
2022-12-15 10:00:00,184.6,184.61,183.85,184.28,78459.0,184.6,184.61,183.85,184.28,78459.0
2022-12-15 10:05:00,184.25,184.56,184.1,184.39,44718.0,184.25,184.56,184.1,184.39,44718.0
2022-12-15 10:10:00,184.35,184.51,183.96,184.13,65645.0,184.35,184.51,183.96,184.13,65645.0
2022-12-15 10:15:00,183.98,184.58,183.75,184.52,44007.0,183.98,184.58,183.75,184.52,44007.0
2022-12-15 10:20:00,184.58,184.58,184.05,184.05,19250.0,184.58,184.58,184.05,184.05,19250.0
2022-12-15 10:25:00,184.08,184.4,183.92,184.31,49713.0,184.08,184.4,183.92,184.31,49713.0
2022-12-15 10:30:00,184.28,184.48,184.01,184.18,56380.0,184.28,184.48,184.01,184.18,56380.0
2022-12-15 10:35:00,184.17,184.45,183.86,184.32,47430.0,184.17,184.45,183.86,184.32,47430.0
2022-12-15 10:40:00,184.27,184.34,183.99,184.12,18107.0,184.27,184.34,183.99,184.12,18107.0
2022-12-15 10:45:00,184.13,184.23,183.68,183.69,50730.0,184.13,184.23,183.68,183.69,50730.0
2022-12-15 10:50:00,183.68,183.85,183.39,183.49,31437.0,183.68,183.85,183.39,183.49,31437.0
2022-12-15 10:55:00,183.51,183.54,183.2,183.51,40157.0,183.51,183.54,183.2,183.51,40157.0
2022-12-15 11:00:00,183.51,183.62,183.18,183.19,26745.0,183.51,183.62,183.18,183.19,26745.0
2022-12-15 11:05:00,183.29,183.54,183.04,183.47,32901.0,183.29,183.54,183.04,183.47,32901.0
2022-12-15 11:10:00,183.49,183.65,183.1,183.23,39460.0,183.49,183.65,183.1,183.23,39460.0
2022-12-15 11:15:00,183.22,183.6,182.88,183.53,55203.0,183.22,183.6,182.88,183.53,55203.0
2022-12-15 11:20:00,183.5,183.5,182.95,182.95,26374.0,183.5,183.5,182.95,182.95,26374.0
2022-12-15 11:25:00,182.96,182.99,182.27,182.33,64879.0,182.96,182.99,182.27,182.33,64879.0
2022-12-15 11:30:00,182.32,182.63,182.13,182.55,60774.0,182.32,182.63,182.13,182.55,60774.0
2022-12-15 11:35:00,182.54,182.81,182.31,182.62,44174.0,182.54,182.81,182.31,182.62,44174.0
2022-12-15 11:40:00,182.72,182.9,182.5,182.55,25775.0,182.72,182.9,182.5,182.55,25775.0
2022-12-15 11:45:00,182.65,182.87,182.53,182.6,38801.0,182.65,182.87,182.53,182.6,38801.0
2022-12-15 11:50:00,182.53,182.85,182.41,182.78,25269.0,182.53,182.85,182.41,182.78,25269.0
2022-12-15 11:55:00,182.79,182.87,182.56,182.77,22158.0,182.79,182.87,182.56,182.77,22158.0
2022-12-15 12:00:00,182.84,183.24,182.8,183.01,37420.0,182.84,183.24,182.8,183.01,37420.0
2022-12-15 12:05:00,183.04,183.15,182.85,183.04,28778.0,183.04,183.15,182.85,183.04,28778.0
2022-12-15 12:10:00,183.03,183.03,182.68,182.78,17002.0,183.03,183.03,182.68,182.78,17002.0
2022-12-15 12:15:00,182.73,182.85,182.54,182.58,20451.0,182.73,182.85,182.54,182.58,20451.0
2022-12-15 12:20:00,182.63,182.66,182.3,182.39,22787.0,182.63,182.66,182.3,182.39,22787.0
2022-12-15 12:25:00,182.42,182.71,182.33,182.67,21717.0,182.42,182.71,182.33,182.67,21717.0
2022-12-15 12:30:00,182.72,182.92,182.64,182.75,18849.0,182.72,182.92,182.64,182.75,18849.0
2022-12-15 12:35:00,182.84,182.86,182.49,182.55,25209.0,182.84,182.86,182.49,182.55,25209.0
2022-12-15 12:40:00,182.51,182.64,182.35,182.36,33828.0,182.51,182.64,182.35,182.36,33828.0
2022-12-15 12:45:00,182.38,182.43,182.14,182.23,25919.0,182.38,182.43,182.14,182.23,25919.0
2022-12-15 12:50:00,182.26,182.4,181.83,182.03,77283.0,182.26,182.4,181.83,182.03,77283.0
2022-12-15 12:55:00,182.03,182.24,181.89,182.06,29603.0,182.03,182.24,181.89,182.06,29603.0
2022-12-15 13:00:00,182.05,182.12,181.78,181.79,27320.0,182.05,182.12,181.78,181.79,27320.0
2022-12-15 13:05:00,181.87,181.87,181.38,181.43,28522.0,181.87,181.87,181.38,181.43,28522.0
2022-12-15 13:10:00,181.44,181.77,181.4,181.74,27220.0,181.44,181.77,181.4,181.74,27220.0
2022-12-15 13:15:00,181.71,181.96,181.68,181.7,39640.0,181.71,181.96,181.68,181.7,39640.0
2022-12-15 13:20:00,181.71,181.77,181.5,181.5,47046.0,181.71,181.77,181.5,181.5,47046.0
2022-12-15 13:25:00,181.53,181.82,181.52,181.81,27385.0,181.53,181.82,181.52,181.81,27385.0
2022-12-15 13:30:00,181.76,181.81,181.59,181.73,17451.0,181.76,181.81,181.59,181.73,17451.0
2022-12-15 13:35:00,181.68,181.78,181.5,181.73,16139.0,181.68,181.78,181.5,181.73,16139.0
2022-12-15 13:40:00,181.71,181.75,181.28,181.38,24933.0,181.71,181.75,181.28,181.38,24933.0
2022-12-15 13:45:00,181.38,181.54,181.34,181.42,27791.0,181.38,181.54,181.34,181.42,27791.0
2022-12-15 13:50:00,181.43,181.78,181.31,181.77,38211.0,181.43,181.78,181.31,181.77,38211.0
2022-12-15 13:55:00,181.8,182.31,181.77,182.29,43466.0,181.8,182.31,181.77,182.29,43466.0
2022-12-15 14:00:00,182.26,182.45,182.12,182.37,34778.0,182.26,182.45,182.12,182.37,34778.0
2022-12-15 14:05:00,182.36,182.54,182.28,182.3,36961.0,182.36,182.54,182.28,182.3,36961.0
2022-12-15 14:10:00,182.3,182.65,182.28,182.54,41879.0,182.3,182.65,182.28,182.54,41879.0
2022-12-15 14:15:00,182.56,183.01,182.5,183.0,50169.0,182.56,183.01,182.5,183.0,50169.0
2022-12-15 14:20:00,182.97,183.0,182.49,182.59,43510.0,182.97,183.0,182.49,182.59,43510.0
2022-12-15 14:25:00,182.66,182.87,182.52,182.78,23837.0,182.66,182.87,182.52,182.78,23837.0
2022-12-15 14:30:00,182.77,183.02,182.73,182.95,33390.0,182.77,183.02,182.73,182.95,33390.0
2022-12-15 14:35:00,182.93,183.29,182.8,183.13,37305.0,182.93,183.29,182.8,183.13,37305.0
2022-12-15 14:40:00,183.1,183.29,182.96,183.19,37415.0,183.1,183.29,182.96,183.19,37415.0
2022-12-15 14:45:00,183.19,183.32,182.81,182.98,29687.0,183.19,183.32,182.81,182.98,29687.0
2022-12-15 14:50:00,182.92,183.21,182.72,183.21,21165.0,182.92,183.21,182.72,183.21,21165.0
2022-12-15 14:55:00,183.2,183.34,183.14,183.28,28098.0,183.2,183.34,183.14,183.28,28098.0
2022-12-15 15:00:00,183.23,183.61,183.2,183.53,36078.0,183.23,183.61,183.2,183.53,36078.0
2022-12-15 15:05:00,183.54,183.78,183.4,183.72,29455.0,183.54,183.78,183.4,183.72,29455.0
2022-12-15 15:10:00,183.69,183.69,183.17,183.29,33470.0,183.69,183.69,183.17,183.29,33470.0
2022-12-15 15:15:00,183.26,183.67,183.26,183.46,47268.0,183.26,183.67,183.26,183.46,47268.0
2022-12-15 15:20:00,183.38,183.87,183.33,183.83,43882.0,183.38,183.87,183.33,183.83,43882.0
2022-12-15 15:25:00,183.82,184.03,183.75,183.94,64305.0,183.82,184.03,183.75,183.94,64305.0
2022-12-15 15:30:00,183.94,184.26,183.73,184.21,73189.0,183.94,184.26,183.73,184.21,73189.0
2022-12-15 15:35:00,184.22,184.22,183.66,183.97,54676.0,184.22,184.22,183.66,183.97,54676.0
2022-12-15 15:40:00,183.99,184.03,183.59,183.61,72670.0,183.99,184.03,183.59,183.61,72670.0
2022-12-15 15:45:00,183.59,183.63,183.31,183.34,76572.0,183.59,183.63,183.31,183.34,76572.0
2022-12-15 15:50:00,183.31,183.6,183.25,183.48,78077.0,183.31,183.6,183.25,183.48,78077.0
2022-12-15 15:55:00,183.5,183.78,183.33,183.78,164971.0,183.5,183.78,183.33,183.78,164971.0
2022-12-16 09:30:00,182.79,185.4,182.54,185.36,925921.0,182.79,185.4,182.54,185.36,925921.0
2022-12-16 09:35:00,185.43,185.8,184.83,185.05,139861.0,185.43,185.8,184.83,185.05,139861.0
2022-12-16 09:40:00,184.98,186.61,184.62,186.09,158058.0,184.98,186.61,184.62,186.09,158058.0
2022-12-16 09:45:00,186.13,186.5,185.13,185.43,125258.0,186.13,186.5,185.13,185.43,125258.0
2022-12-16 09:50:00,185.48,185.91,184.47,184.52,94534.0,185.48,185.91,184.47,184.52,94534.0
2022-12-16 09:55:00,184.62,185.01,184.1,184.63,79125.0,184.62,185.01,184.1,184.63,79125.0
2022-12-16 10:00:00,184.5,184.5,183.75,183.9,69903.0,184.5,184.5,183.75,183.9,69903.0
2022-12-16 10:05:00,183.92,184.05,183.26,183.26,57900.0,183.92,184.05,183.26,183.26,57900.0
2022-12-16 10:10:00,183.3,183.68,182.76,182.89,51489.0,183.3,183.68,182.76,182.89,51489.0
2022-12-16 10:15:00,182.85,182.96,182.59,182.74,65241.0,182.85,182.96,182.59,182.74,65241.0
2022-12-16 10:20:00,182.72,182.85,182.3,182.6,83227.0,182.72,182.85,182.3,182.6,83227.0
2022-12-16 10:25:00,182.55,182.61,181.87,181.87,44257.0,182.55,182.61,181.87,181.87,44257.0
2022-12-16 10:30:00,181.87,182.06,181.29,181.47,77663.0,181.87,182.06,181.29,181.47,77663.0
2022-12-16 10:35:00,181.54,182.13,181.54,182.0,41744.0,181.54,182.13,181.54,182.0,41744.0
2022-12-16 10:40:00,182.01,182.29,181.78,182.15,55464.0,182.01,182.29,181.78,182.15,55464.0
2022-12-16 10:45:00,182.09,182.58,182.0,182.37,68182.0,182.09,182.58,182.0,182.37,68182.0
2022-12-16 10:50:00,182.42,182.7,182.33,182.49,30516.0,182.42,182.7,182.33,182.49,30516.0
2022-12-16 10:55:00,182.52,182.8,182.22,182.28,38931.0,182.52,182.8,182.22,182.28,38931.0
2022-12-16 11:00:00,182.31,182.43,182.1,182.41,33806.0,182.31,182.43,182.1,182.41,33806.0
2022-12-16 11:05:00,182.41,182.79,182.35,182.37,38864.0,182.41,182.79,182.35,182.37,38864.0
2022-12-16 11:10:00,182.39,182.7,182.0,182.7,45763.0,182.39,182.7,182.0,182.7,45763.0
2022-12-16 11:15:00,182.65,183.47,182.48,183.43,60503.0,182.65,183.47,182.48,183.43,60503.0
2022-12-16 11:20:00,183.45,183.65,182.55,182.61,72992.0,183.45,183.65,182.55,182.61,72992.0
2022-12-16 11:25:00,182.61,183.01,182.45,182.47,52584.0,182.61,183.01,182.45,182.47,52584.0
2022-12-16 11:30:00,182.48,182.86,182.35,182.48,34211.0,182.48,182.86,182.35,182.48,34211.0
2022-12-16 11:35:00,182.48,182.5,182.11,182.49,24006.0,182.48,182.5,182.11,182.49,24006.0
2022-12-16 11:40:00,182.38,182.48,182.07,182.15,15072.0,182.38,182.48,182.07,182.15,15072.0
2022-12-16 11:45:00,182.2,182.27,181.7,181.8,20475.0,182.2,182.27,181.7,181.8,20475.0
2022-12-16 11:50:00,181.78,181.85,181.66,181.66,12673.0,181.78,181.85,181.66,181.66,12673.0
2022-12-16 11:55:00,181.68,181.88,181.56,181.81,31861.0,181.68,181.88,181.56,181.81,31861.0
2022-12-16 12:00:00,181.85,182.19,181.85,182.16,16982.0,181.85,182.19,181.85,182.16,16982.0
2022-12-16 12:05:00,182.12,182.2,181.87,182.05,12342.0,182.12,182.2,181.87,182.05,12342.0
2022-12-16 12:10:00,182.09,182.26,182.04,182.17,14316.0,182.09,182.26,182.04,182.17,14316.0
2022-12-16 12:15:00,182.25,182.34,182.01,182.34,22483.0,182.25,182.34,182.01,182.34,22483.0
2022-12-16 12:20:00,182.41,182.49,182.31,182.37,17030.0,182.41,182.49,182.31,182.37,17030.0
2022-12-16 12:25:00,182.36,182.5,182.24,182.29,25811.0,182.36,182.5,182.24,182.29,25811.0
2022-12-16 12:30:00,182.35,182.35,181.94,182.14,26224.0,182.35,182.35,181.94,182.14,26224.0
2022-12-16 12:35:00,182.08,182.52,182.08,182.35,13760.0,182.08,182.52,182.08,182.35,13760.0
2022-12-16 12:40:00,182.29,182.29,181.9,181.92,11179.0,182.29,182.29,181.9,181.92,11179.0
2022-12-16 12:45:00,181.92,182.12,181.85,182.0,11114.0,181.92,182.12,181.85,182.0,11114.0
2022-12-16 12:50:00,182.05,182.05,181.85,181.88,17063.0,182.05,182.05,181.85,181.88,17063.0
2022-12-16 12:55:00,181.84,182.01,181.83,181.95,29386.0,181.84,182.01,181.83,181.95,29386.0
2022-12-16 13:00:00,182.0,182.1,181.82,181.87,28961.0,182.0,182.1,181.82,181.87,28961.0
2022-12-16 13:05:00,181.82,182.14,181.76,182.08,20310.0,181.82,182.14,181.76,182.08,20310.0
2022-12-16 13:10:00,182.09,182.42,182.06,182.21,21623.0,182.09,182.42,182.06,182.21,21623.0
2022-12-16 13:15:00,182.21,182.46,182.21,182.25,17444.0,182.21,182.46,182.21,182.25,17444.0
2022-12-16 13:20:00,182.21,182.5,182.13,182.46,31933.0,182.21,182.5,182.13,182.46,31933.0
2022-12-16 13:25:00,182.48,182.5,182.16,182.18,17971.0,182.48,182.5,182.16,182.18,17971.0
2022-12-16 13:30:00,182.13,182.43,182.13,182.4,22168.0,182.13,182.43,182.13,182.4,22168.0
2022-12-16 13:35:00,182.36,182.49,182.3,182.35,20611.0,182.36,182.49,182.3,182.35,20611.0
2022-12-16 13:40:00,182.34,182.35,182.11,182.13,17475.0,182.34,182.35,182.11,182.13,17475.0
2022-12-16 13:45:00,182.15,182.46,182.01,182.4,22176.0,182.15,182.46,182.01,182.4,22176.0
2022-12-16 13:50:00,182.46,182.46,182.23,182.31,10470.0,182.46,182.46,182.23,182.31,10470.0
2022-12-16 13:55:00,182.35,182.41,182.23,182.37,36538.0,182.35,182.41,182.23,182.37,36538.0
2022-12-16 14:00:00,182.37,182.55,182.28,182.28,28431.0,182.37,182.55,182.28,182.28,28431.0
2022-12-16 14:05:00,182.3,182.39,182.27,182.34,14504.0,182.3,182.39,182.27,182.34,14504.0
2022-12-16 14:10:00,182.36,182.64,182.36,182.62,27711.0,182.36,182.64,182.36,182.62,27711.0
2022-12-16 14:15:00,182.63,183.09,182.63,182.94,49339.0,182.63,183.09,182.63,182.94,49339.0
2022-12-16 14:20:00,182.97,183.03,182.54,182.64,33712.0,182.97,183.03,182.54,182.64,33712.0
2022-12-16 14:25:00,182.61,182.61,182.39,182.39,17510.0,182.61,182.61,182.39,182.39,17510.0
2022-12-16 14:30:00,182.39,182.46,182.2,182.25,15682.0,182.39,182.46,182.2,182.25,15682.0
2022-12-16 14:35:00,182.28,182.78,182.24,182.68,24158.0,182.28,182.78,182.24,182.68,24158.0
2022-12-16 14:40:00,182.74,182.78,182.61,182.7,19509.0,182.74,182.78,182.61,182.7,19509.0
2022-12-16 14:45:00,182.78,182.8,182.64,182.72,8280.0,182.78,182.8,182.64,182.72,8280.0
2022-12-16 14:50:00,182.7,183.11,182.7,183.08,31800.0,182.7,183.11,182.7,183.08,31800.0
2022-12-16 14:55:00,183.09,183.7,183.02,183.6,42615.0,183.09,183.7,183.02,183.6,42615.0
2022-12-16 15:00:00,183.61,183.86,183.52,183.59,48248.0,183.61,183.86,183.52,183.59,48248.0
2022-12-16 15:05:00,183.64,183.72,183.38,183.5,29528.0,183.64,183.72,183.38,183.5,29528.0
2022-12-16 15:10:00,183.46,184.18,183.45,184.15,58203.0,183.46,184.18,183.45,184.15,58203.0
2022-12-16 15:15:00,184.16,184.54,184.14,184.3,59536.0,184.16,184.54,184.14,184.3,59536.0
2022-12-16 15:20:00,184.28,184.58,184.24,184.38,57064.0,184.28,184.58,184.24,184.38,57064.0
2022-12-16 15:25:00,184.38,184.51,184.05,184.36,62954.0,184.38,184.51,184.05,184.36,62954.0
2022-12-16 15:30:00,184.38,184.72,184.38,184.55,58382.0,184.38,184.72,184.38,184.55,58382.0
2022-12-16 15:35:00,184.58,184.73,184.47,184.54,61312.0,184.58,184.73,184.47,184.54,61312.0
2022-12-16 15:40:00,184.53,184.75,184.45,184.46,72546.0,184.53,184.75,184.45,184.46,72546.0
2022-12-16 15:45:00,184.46,184.83,184.32,184.73,85934.0,184.46,184.83,184.32,184.73,85934.0
2022-12-16 15:50:00,184.77,184.97,184.42,184.74,99770.0,184.77,184.97,184.42,184.74,99770.0
2022-12-16 15:55:00,184.76,185.24,184.66,184.73,306183.0,184.76,185.24,184.66,184.73,306183.0
2022-12-19 09:30:00,184.92,186.5,184.71,186.34,163292.0,184.92,186.5,184.71,186.34,163292.0
2022-12-19 09:35:00,186.34,188.04,186.03,187.79,205735.0,186.34,188.04,186.03,187.79,205735.0
2022-12-19 09:40:00,187.82,187.83,186.81,187.28,139419.0,187.82,187.83,186.81,187.28,139419.0
2022-12-19 09:45:00,187.25,187.89,186.51,186.8,127211.0,187.25,187.89,186.51,186.8,127211.0
2022-12-19 09:50:00,186.86,187.24,186.69,186.92,61976.0,186.86,187.24,186.69,186.92,61976.0
2022-12-19 09:55:00,186.96,187.82,186.93,187.04,115953.0,186.96,187.82,186.93,187.04,115953.0
2022-12-19 10:00:00,187.08,187.3,185.7,185.88,88538.0,187.08,187.3,185.7,185.88,88538.0
2022-12-19 10:05:00,185.87,185.87,185.1,185.41,54353.0,185.87,185.87,185.1,185.41,54353.0
2022-12-19 10:10:00,185.34,185.86,185.12,185.84,97609.0,185.34,185.86,185.12,185.84,97609.0
2022-12-19 10:15:00,185.85,185.9,185.26,185.64,45316.0,185.85,185.9,185.26,185.64,45316.0
2022-12-19 10:20:00,185.64,186.23,185.64,186.1,62843.0,185.64,186.23,185.64,186.1,62843.0
2022-12-19 10:25:00,186.14,186.22,185.55,185.94,59507.0,186.14,186.22,185.55,185.94,59507.0
2022-12-19 10:30:00,185.88,186.32,185.85,186.15,43204.0,185.88,186.32,185.85,186.15,43204.0
2022-12-19 10:35:00,186.18,186.2,184.88,184.99,74473.0,186.18,186.2,184.88,184.99,74473.0
2022-12-19 10:40:00,185.02,185.71,185.01,185.61,34309.0,185.02,185.71,185.01,185.61,34309.0
2022-12-19 10:45:00,185.64,186.43,185.6,186.27,70524.0,185.64,186.43,185.6,186.27,70524.0
2022-12-19 10:50:00,186.23,186.49,186.05,186.1,43148.0,186.23,186.49,186.05,186.1,43148.0
2022-12-19 10:55:00,186.13,186.13,185.62,185.8,43981.0,186.13,186.13,185.62,185.8,43981.0
2022-12-19 11:00:00,185.77,186.14,185.63,186.14,48482.0,185.77,186.14,185.63,186.14,48482.0
2022-12-19 11:05:00,186.08,186.74,186.08,186.44,60155.0,186.08,186.74,186.08,186.44,60155.0
2022-12-19 11:10:00,186.37,186.67,186.12,186.64,62652.0,186.37,186.67,186.12,186.64,62652.0
2022-12-19 11:15:00,186.64,186.73,186.42,186.6,66537.0,186.64,186.73,186.42,186.6,66537.0
2022-12-19 11:20:00,186.56,187.03,186.26,187.02,51804.0,186.56,187.03,186.26,187.02,51804.0
2022-12-19 11:25:00,186.99,187.12,186.61,186.96,53677.0,186.99,187.12,186.61,186.96,53677.0
2022-12-19 11:30:00,186.93,187.04,186.16,186.39,70152.0,186.93,187.04,186.16,186.39,70152.0
2022-12-19 11:35:00,186.37,186.83,186.29,186.81,55563.0,186.37,186.83,186.29,186.81,55563.0
2022-12-19 11:40:00,186.8,186.94,186.44,186.84,64929.0,186.8,186.94,186.44,186.84,64929.0
2022-12-19 11:45:00,186.88,187.0,186.35,186.53,61585.0,186.88,187.0,186.35,186.53,61585.0
2022-12-19 11:50:00,186.53,186.63,186.28,186.34,26772.0,186.53,186.63,186.28,186.34,26772.0
2022-12-19 11:55:00,186.36,186.4,186.18,186.25,21649.0,186.36,186.4,186.18,186.25,21649.0
2022-12-19 12:00:00,186.27,186.58,186.18,186.38,44207.0,186.27,186.58,186.18,186.38,44207.0
2022-12-19 12:05:00,186.37,186.61,186.32,186.5,26168.0,186.37,186.61,186.32,186.5,26168.0
2022-12-19 12:10:00,186.54,186.72,186.27,186.71,31740.0,186.54,186.72,186.27,186.71,31740.0
2022-12-19 12:15:00,186.71,186.79,186.45,186.75,24657.0,186.71,186.79,186.45,186.75,24657.0
2022-12-19 12:20:00,186.72,186.72,186.47,186.62,20436.0,186.72,186.72,186.47,186.62,20436.0
2022-12-19 12:25:00,186.56,186.78,186.51,186.59,13642.0,186.56,186.78,186.51,186.59,13642.0
2022-12-19 12:30:00,186.55,186.73,186.32,186.35,15113.0,186.55,186.73,186.32,186.35,15113.0
2022-12-19 12:35:00,186.39,186.85,186.38,186.61,20638.0,186.39,186.85,186.38,186.61,20638.0
2022-12-19 12:40:00,186.58,186.75,186.47,186.67,34608.0,186.58,186.75,186.47,186.67,34608.0
2022-12-19 12:45:00,186.66,186.93,186.52,186.78,24475.0,186.66,186.93,186.52,186.78,24475.0
2022-12-19 12:50:00,186.76,187.13,186.76,187.06,40574.0,186.76,187.13,186.76,187.06,40574.0
2022-12-19 12:55:00,187.06,187.24,186.86,187.21,54403.0,187.06,187.24,186.86,187.21,54403.0
2022-12-19 13:00:00,187.21,187.41,187.06,187.32,91840.0,187.21,187.41,187.06,187.32,91840.0
2022-12-19 13:05:00,187.32,187.44,187.0,187.1,41274.0,187.32,187.44,187.0,187.1,41274.0
2022-12-19 13:10:00,187.11,187.39,187.1,187.33,23303.0,187.11,187.39,187.1,187.33,23303.0
2022-12-19 13:15:00,187.34,187.48,187.26,187.4,27206.0,187.34,187.48,187.26,187.4,27206.0
2022-12-19 13:20:00,187.4,187.87,187.4,187.62,78862.0,187.4,187.87,187.4,187.62,78862.0
2022-12-19 13:25:00,187.62,187.73,187.34,187.47,28568.0,187.62,187.73,187.34,187.47,28568.0
2022-12-19 13:30:00,187.46,187.57,187.38,187.42,19327.0,187.46,187.57,187.38,187.42,19327.0
2022-12-19 13:35:00,187.42,187.5,187.14,187.43,31162.0,187.42,187.5,187.14,187.43,31162.0
2022-12-19 13:40:00,187.43,187.5,186.75,186.88,37976.0,187.43,187.5,186.75,186.88,37976.0
2022-12-19 13:45:00,186.92,186.95,186.73,186.88,45125.0,186.92,186.95,186.73,186.88,45125.0
2022-12-19 13:50:00,186.83,186.85,186.61,186.79,33780.0,186.83,186.85,186.61,186.79,33780.0
2022-12-19 13:55:00,186.8,186.87,186.7,186.74,24403.0,186.8,186.87,186.7,186.74,24403.0
2022-12-19 14:00:00,186.74,186.8,186.35,186.4,59581.0,186.74,186.8,186.35,186.4,59581.0
2022-12-19 14:05:00,186.38,186.84,186.38,186.7,42154.0,186.38,186.84,186.38,186.7,42154.0
2022-12-19 14:10:00,186.7,186.93,186.6,186.68,35275.0,186.7,186.93,186.6,186.68,35275.0
2022-12-19 14:15:00,186.65,186.66,186.3,186.32,27452.0,186.65,186.66,186.3,186.32,27452.0
2022-12-19 14:20:00,186.34,186.47,186.14,186.17,37116.0,186.34,186.47,186.14,186.17,37116.0
2022-12-19 14:25:00,186.19,186.45,186.19,186.41,18078.0,186.19,186.45,186.19,186.41,18078.0
2022-12-19 14:30:00,186.43,186.58,186.13,186.18,27449.0,186.43,186.58,186.13,186.18,27449.0
2022-12-19 14:35:00,186.19,186.3,186.02,186.27,23514.0,186.19,186.3,186.02,186.27,23514.0
2022-12-19 14:40:00,186.25,186.25,185.85,186.25,37816.0,186.25,186.25,185.85,186.25,37816.0
2022-12-19 14:45:00,186.24,186.5,186.06,186.08,33914.0,186.24,186.5,186.06,186.08,33914.0
2022-12-19 14:50:00,186.11,186.11,185.74,185.88,29462.0,186.11,186.11,185.74,185.88,29462.0
2022-12-19 14:55:00,185.87,186.03,185.6,185.73,38903.0,185.87,186.03,185.6,185.73,38903.0
2022-12-19 15:00:00,185.71,185.71,185.3,185.32,45055.0,185.71,185.71,185.3,185.32,45055.0
2022-12-19 15:05:00,185.32,185.42,185.2,185.42,32762.0,185.32,185.42,185.2,185.42,32762.0
2022-12-19 15:10:00,185.35,187.0,185.25,186.12,218068.0,185.35,187.0,185.25,186.12,218068.0
2022-12-19 15:15:00,186.15,186.79,185.51,185.69,151509.0,186.15,186.79,185.51,185.69,151509.0
2022-12-19 15:20:00,185.69,186.17,185.44,186.05,83290.0,185.69,186.17,185.44,186.05,83290.0
2022-12-19 15:25:00,186.03,186.53,186.03,186.5,88334.0,186.03,186.53,186.03,186.5,88334.0
2022-12-19 15:30:00,186.5,186.96,186.38,186.57,157973.0,186.5,186.96,186.38,186.57,157973.0
2022-12-19 15:35:00,186.54,186.57,186.07,186.16,77669.0,186.54,186.57,186.07,186.16,77669.0
2022-12-19 15:40:00,186.17,186.18,185.73,185.73,60852.0,186.17,186.18,185.73,185.73,60852.0
2022-12-19 15:45:00,185.74,186.03,185.74,185.83,70183.0,185.74,186.03,185.74,185.83,70183.0
2022-12-19 15:50:00,185.85,185.87,185.55,185.62,87785.0,185.85,185.87,185.55,185.62,87785.0
2022-12-19 15:55:00,185.62,185.86,185.57,185.68,166713.0,185.62,185.86,185.57,185.68,166713.0
2022-12-20 09:30:00,186.18,187.93,185.74,187.93,232628.0,186.18,187.93,185.74,187.93,232628.0
2022-12-20 09:35:00,187.91,189.22,187.61,188.45,314888.0,187.91,189.22,187.61,188.45,314888.0
2022-12-20 09:40:00,188.45,188.5,187.2,187.25,139916.0,188.45,188.5,187.2,187.25,139916.0
2022-12-20 09:45:00,187.2,187.66,186.7,186.97,107130.0,187.2,187.66,186.7,186.97,107130.0
2022-12-20 09:50:00,186.97,187.86,186.8,187.7,80195.0,186.97,187.86,186.8,187.7,80195.0
2022-12-20 09:55:00,187.66,188.46,187.52,188.24,83339.0,187.66,188.46,187.52,188.24,83339.0
2022-12-20 10:00:00,188.28,188.28,187.53,187.72,43921.0,188.28,188.28,187.53,187.72,43921.0
2022-12-20 10:05:00,187.71,188.4,187.61,188.23,80137.0,187.71,188.4,187.61,188.23,80137.0
2022-12-20 10:10:00,188.28,188.28,187.36,187.7,65854.0,188.28,188.28,187.36,187.7,65854.0
2022-12-20 10:15:00,187.64,187.95,187.55,187.66,63177.0,187.64,187.95,187.55,187.66,63177.0
2022-12-20 10:20:00,187.72,188.26,187.61,188.15,58133.0,187.72,188.26,187.61,188.15,58133.0
2022-12-20 10:25:00,188.07,188.39,187.8,188.32,66202.0,188.07,188.39,187.8,188.32,66202.0
2022-12-20 10:30:00,188.36,188.62,188.23,188.5,53764.0,188.36,188.62,188.23,188.5,53764.0
2022-12-20 10:35:00,188.51,189.13,188.43,188.79,122931.0,188.51,189.13,188.43,188.79,122931.0
2022-12-20 10:40:00,188.79,189.23,188.56,189.18,83719.0,188.79,189.23,188.56,189.18,83719.0
2022-12-20 10:45:00,189.2,189.52,188.94,189.32,120873.0,189.2,189.52,188.94,189.32,120873.0
2022-12-20 10:50:00,189.34,189.7,189.23,189.5,69263.0,189.34,189.7,189.23,189.5,69263.0
2022-12-20 10:55:00,189.55,189.85,188.98,189.08,88265.0,189.55,189.85,188.98,189.08,88265.0
2022-12-20 11:00:00,189.03,189.33,188.76,189.31,76480.0,189.03,189.33,188.76,189.31,76480.0
2022-12-20 11:05:00,189.27,189.44,189.1,189.22,52740.0,189.27,189.44,189.1,189.22,52740.0
2022-12-20 11:10:00,189.16,189.18,188.6,188.8,57856.0,189.16,189.18,188.6,188.8,57856.0
2022-12-20 11:15:00,188.82,189.1,188.01,188.26,62334.0,188.82,189.1,188.01,188.26,62334.0
2022-12-20 11:20:00,188.29,188.48,187.88,188.48,40402.0,188.29,188.48,187.88,188.48,40402.0
2022-12-20 11:25:00,188.39,188.42,187.9,188.16,43678.0,188.39,188.42,187.9,188.16,43678.0
2022-12-20 11:30:00,188.11,188.45,188.0,188.31,46719.0,188.11,188.45,188.0,188.31,46719.0
2022-12-20 11:35:00,188.31,188.44,188.1,188.19,21926.0,188.31,188.44,188.1,188.19,21926.0
2022-12-20 11:40:00,188.11,188.57,188.05,188.42,39140.0,188.11,188.57,188.05,188.42,39140.0
2022-12-20 11:45:00,188.45,188.74,188.45,188.57,34473.0,188.45,188.74,188.45,188.57,34473.0
2022-12-20 11:50:00,188.57,188.72,188.44,188.67,37207.0,188.57,188.72,188.44,188.67,37207.0
2022-12-20 11:55:00,188.69,188.79,188.42,188.73,31795.0,188.69,188.79,188.42,188.73,31795.0
2022-12-20 12:00:00,188.76,188.97,188.68,188.9,30615.0,188.76,188.97,188.68,188.9,30615.0
2022-12-20 12:05:00,188.92,189.05,188.75,188.75,42099.0,188.92,189.05,188.75,188.75,42099.0
2022-12-20 12:10:00,188.76,188.92,188.22,188.33,43307.0,188.76,188.92,188.22,188.33,43307.0
2022-12-20 12:15:00,188.29,188.45,187.96,187.97,63785.0,188.29,188.45,187.96,187.97,63785.0
2022-12-20 12:20:00,187.98,188.25,187.92,188.19,32180.0,187.98,188.25,187.92,188.19,32180.0
2022-12-20 12:25:00,188.22,188.25,187.92,187.99,30706.0,188.22,188.25,187.92,187.99,30706.0
2022-12-20 12:30:00,187.98,188.03,187.7,187.82,36728.0,187.98,188.03,187.7,187.82,36728.0
2022-12-20 12:35:00,187.84,188.08,187.74,188.08,21683.0,187.84,188.08,187.74,188.08,21683.0
2022-12-20 12:40:00,188.07,188.58,188.07,188.4,48739.0,188.07,188.58,188.07,188.4,48739.0
2022-12-20 12:45:00,188.41,188.55,188.2,188.34,20285.0,188.41,188.55,188.2,188.34,20285.0
2022-12-20 12:50:00,188.39,188.39,188.12,188.33,18213.0,188.39,188.39,188.12,188.33,18213.0
2022-12-20 12:55:00,188.32,188.5,188.29,188.5,19886.0,188.32,188.5,188.29,188.5,19886.0
2022-12-20 13:00:00,188.46,188.67,188.45,188.63,26828.0,188.46,188.67,188.45,188.63,26828.0
2022-12-20 13:05:00,188.64,188.68,188.36,188.56,36393.0,188.64,188.68,188.36,188.56,36393.0
2022-12-20 13:10:00,188.6,188.6,188.31,188.54,35200.0,188.6,188.6,188.31,188.54,35200.0
2022-12-20 13:15:00,188.55,188.69,188.49,188.49,17841.0,188.55,188.69,188.49,188.49,17841.0
2022-12-20 13:20:00,188.46,188.88,188.42,188.8,34451.0,188.46,188.88,188.42,188.8,34451.0
2022-12-20 13:25:00,188.81,189.12,188.79,188.98,47026.0,188.81,189.12,188.79,188.98,47026.0
2022-12-20 13:30:00,188.99,189.36,188.95,189.28,39523.0,188.99,189.36,188.95,189.28,39523.0
2022-12-20 13:35:00,189.31,189.68,189.3,189.64,50722.0,189.31,189.68,189.3,189.64,50722.0
2022-12-20 13:40:00,189.58,189.67,189.38,189.5,53952.0,189.58,189.67,189.38,189.5,53952.0
2022-12-20 13:45:00,189.5,189.9,189.32,189.45,63947.0,189.5,189.9,189.32,189.45,63947.0
2022-12-20 13:50:00,189.47,189.5,189.16,189.27,45902.0,189.47,189.5,189.16,189.27,45902.0
2022-12-20 13:55:00,189.24,189.6,189.24,189.55,27738.0,189.24,189.6,189.24,189.55,27738.0
2022-12-20 14:00:00,189.54,189.76,189.45,189.63,32392.0,189.54,189.76,189.45,189.63,32392.0
2022-12-20 14:05:00,189.63,189.79,189.56,189.69,28104.0,189.63,189.79,189.56,189.69,28104.0
2022-12-20 14:10:00,189.74,189.91,189.72,189.85,50651.0,189.74,189.91,189.72,189.85,50651.0
2022-12-20 14:15:00,189.77,189.78,189.57,189.72,21990.0,189.77,189.78,189.57,189.72,21990.0
2022-12-20 14:20:00,189.72,189.73,189.33,189.49,31143.0,189.72,189.73,189.33,189.49,31143.0
2022-12-20 14:25:00,189.44,189.48,189.16,189.29,28568.0,189.44,189.48,189.16,189.29,28568.0
2022-12-20 14:30:00,189.3,189.32,189.01,189.09,19384.0,189.3,189.32,189.01,189.09,19384.0
2022-12-20 14:35:00,189.1,189.11,188.81,188.91,28910.0,189.1,189.11,188.81,188.91,28910.0
2022-12-20 14:40:00,188.92,189.02,188.77,188.84,12677.0,188.92,189.02,188.77,188.84,12677.0
2022-12-20 14:45:00,188.84,189.02,188.77,188.77,22582.0,188.84,189.02,188.77,188.77,22582.0
2022-12-20 14:50:00,188.82,188.91,188.62,188.88,39277.0,188.82,188.91,188.62,188.88,39277.0
2022-12-20 14:55:00,188.88,188.94,188.57,188.68,27106.0,188.88,188.94,188.57,188.68,27106.0
2022-12-20 15:00:00,188.71,188.72,188.42,188.54,44631.0,188.71,188.72,188.42,188.54,44631.0
2022-12-20 15:05:00,188.55,188.59,188.27,188.34,70782.0,188.55,188.59,188.27,188.34,70782.0
2022-12-20 15:10:00,188.36,188.86,188.24,188.8,45770.0,188.36,188.86,188.24,188.8,45770.0
2022-12-20 15:15:00,188.74,188.76,188.15,188.2,39094.0,188.74,188.76,188.15,188.2,39094.0
2022-12-20 15:20:00,188.2,188.29,188.11,188.17,42577.0,188.2,188.29,188.11,188.17,42577.0
2022-12-20 15:25:00,188.19,188.36,188.17,188.23,44765.0,188.19,188.36,188.17,188.23,44765.0
2022-12-20 15:30:00,188.22,188.27,188.0,188.2,45727.0,188.22,188.27,188.0,188.2,45727.0
2022-12-20 15:35:00,188.21,188.56,188.14,188.56,34820.0,188.21,188.56,188.14,188.56,34820.0
2022-12-20 15:40:00,188.57,188.57,188.38,188.42,36154.0,188.57,188.57,188.38,188.42,36154.0
2022-12-20 15:45:00,188.4,188.63,188.3,188.51,51727.0,188.4,188.63,188.3,188.51,51727.0
2022-12-20 15:50:00,188.51,188.7,188.38,188.55,84914.0,188.51,188.7,188.38,188.55,84914.0
2022-12-20 15:55:00,188.54,188.63,188.24,188.27,161403.0,188.54,188.63,188.24,188.27,161403.0
2022-12-21 09:30:00,190.04,191.39,189.72,191.0,284297.0,190.04,191.39,189.72,191.0,284297.0
2022-12-21 09:35:00,191.07,191.8,190.86,191.06,197234.0,191.07,191.8,190.86,191.06,197234.0
2022-12-21 09:40:00,191.2,191.96,190.48,191.16,180853.0,191.2,191.96,190.48,191.16,180853.0
2022-12-21 09:45:00,191.09,191.92,190.62,191.55,106863.0,191.09,191.92,190.62,191.55,106863.0
2022-12-21 09:50:00,191.53,192.91,191.37,192.81,262950.0,191.53,192.91,191.37,192.81,262950.0
2022-12-21 09:55:00,192.81,193.55,192.52,193.29,296675.0,192.81,193.55,192.52,193.29,296675.0
2022-12-21 10:00:00,193.35,194.75,193.28,194.36,303769.0,193.35,194.75,193.28,194.36,303769.0
2022-12-21 10:05:00,194.38,195.22,194.26,195.2,295340.0,194.38,195.22,194.26,195.2,295340.0
2022-12-21 10:10:00,195.2,195.2,194.01,194.32,143467.0,195.2,195.2,194.01,194.32,143467.0
2022-12-21 10:15:00,194.3,194.79,194.12,194.37,130412.0,194.3,194.79,194.12,194.37,130412.0
2022-12-21 10:20:00,194.33,194.93,194.2,194.77,99755.0,194.33,194.93,194.2,194.77,99755.0
2022-12-21 10:25:00,194.73,195.21,194.62,195.14,151677.0,194.73,195.21,194.62,195.14,151677.0
2022-12-21 10:30:00,195.12,195.24,194.53,195.17,93472.0,195.12,195.24,194.53,195.17,93472.0
2022-12-21 10:35:00,195.17,195.89,195.06,195.82,162997.0,195.17,195.89,195.06,195.82,162997.0
2022-12-21 10:40:00,195.84,195.89,195.28,195.41,106157.0,195.84,195.89,195.28,195.41,106157.0
2022-12-21 10:45:00,195.41,195.6,195.08,195.2,94493.0,195.41,195.6,195.08,195.2,94493.0
2022-12-21 10:50:00,195.25,195.52,194.6,195.17,107186.0,195.25,195.52,194.6,195.17,107186.0
2022-12-21 10:55:00,195.15,195.53,195.12,195.33,77217.0,195.15,195.53,195.12,195.33,77217.0
2022-12-21 11:00:00,195.33,195.88,195.33,195.6,91170.0,195.33,195.88,195.33,195.6,91170.0
2022-12-21 11:05:00,195.67,196.19,195.54,195.92,120630.0,195.67,196.19,195.54,195.92,120630.0
2022-12-21 11:10:00,195.9,196.07,195.61,195.62,87129.0,195.9,196.07,195.61,195.62,87129.0
2022-12-21 11:15:00,195.66,195.86,195.33,195.48,66635.0,195.66,195.86,195.33,195.48,66635.0
2022-12-21 11:20:00,195.48,195.5,195.14,195.41,71329.0,195.48,195.5,195.14,195.41,71329.0
2022-12-21 11:25:00,195.43,195.78,195.3,195.33,81906.0,195.43,195.78,195.3,195.33,81906.0
2022-12-21 11:30:00,195.23,195.64,195.23,195.59,37518.0,195.23,195.64,195.23,195.59,37518.0
2022-12-21 11:35:00,195.6,195.95,195.3,195.53,63232.0,195.6,195.95,195.3,195.53,63232.0
2022-12-21 11:40:00,195.51,195.84,195.4,195.81,84973.0,195.51,195.84,195.4,195.81,84973.0
2022-12-21 11:45:00,195.84,195.84,195.4,195.59,40636.0,195.84,195.84,195.4,195.59,40636.0
2022-12-21 11:50:00,195.6,196.36,195.6,196.36,116810.0,195.6,196.36,195.6,196.36,116810.0
2022-12-21 11:55:00,196.33,196.4,196.18,196.22,61839.0,196.33,196.4,196.18,196.22,61839.0
2022-12-21 12:00:00,196.23,196.23,195.78,196.07,55854.0,196.23,196.23,195.78,196.07,55854.0
2022-12-21 12:05:00,196.07,196.25,195.82,196.01,70392.0,196.07,196.25,195.82,196.01,70392.0
2022-12-21 12:10:00,196.0,196.11,195.67,195.77,53004.0,196.0,196.11,195.67,195.77,53004.0
2022-12-21 12:15:00,195.82,195.89,195.47,195.84,79550.0,195.82,195.89,195.47,195.84,79550.0
2022-12-21 12:20:00,195.81,196.24,195.73,196.22,57127.0,195.81,196.24,195.73,196.22,57127.0
2022-12-21 12:25:00,196.19,196.21,195.81,195.95,42390.0,196.19,196.21,195.81,195.95,42390.0
2022-12-21 12:30:00,195.91,196.36,195.9,196.07,57179.0,195.91,196.36,195.9,196.07,57179.0
2022-12-21 12:35:00,196.08,196.32,196.02,196.13,42406.0,196.08,196.32,196.02,196.13,42406.0
2022-12-21 12:40:00,196.12,196.4,196.0,196.1,48450.0,196.12,196.4,196.0,196.1,48450.0
2022-12-21 12:45:00,196.13,196.36,196.0,196.13,64868.0,196.13,196.36,196.0,196.13,64868.0
2022-12-21 12:50:00,196.1,196.37,196.0,196.29,56814.0,196.1,196.37,196.0,196.29,56814.0
2022-12-21 12:55:00,196.31,196.37,196.0,196.23,74039.0,196.31,196.37,196.0,196.23,74039.0
2022-12-21 13:00:00,196.22,196.23,196.05,196.15,21862.0,196.22,196.23,196.05,196.15,21862.0
2022-12-21 13:05:00,196.12,196.3,196.04,196.16,58675.0,196.12,196.3,196.04,196.16,58675.0
2022-12-21 13:10:00,196.17,196.2,195.4,195.42,97193.0,196.17,196.2,195.4,195.42,97193.0
2022-12-21 13:15:00,195.41,195.44,195.02,195.29,56954.0,195.41,195.44,195.02,195.29,56954.0
2022-12-21 13:20:00,195.27,195.27,194.78,194.87,55664.0,195.27,195.27,194.78,194.87,55664.0
2022-12-21 13:25:00,194.9,195.18,194.83,195.17,56890.0,194.9,195.18,194.83,195.17,56890.0
2022-12-21 13:30:00,195.14,195.45,195.09,195.15,47282.0,195.14,195.45,195.09,195.15,47282.0
2022-12-21 13:35:00,195.13,195.32,195.08,195.31,15323.0,195.13,195.32,195.08,195.31,15323.0
2022-12-21 13:40:00,195.31,195.56,195.2,195.46,51100.0,195.31,195.56,195.2,195.46,51100.0
2022-12-21 13:45:00,195.48,195.81,195.48,195.81,43311.0,195.48,195.81,195.48,195.81,43311.0
2022-12-21 13:50:00,195.84,195.98,195.75,195.89,47399.0,195.84,195.98,195.75,195.89,47399.0
2022-12-21 13:55:00,195.85,195.92,195.61,195.81,18608.0,195.85,195.92,195.61,195.81,18608.0
2022-12-21 14:00:00,195.85,196.25,195.78,196.08,43185.0,195.85,196.25,195.78,196.08,43185.0
2022-12-21 14:05:00,196.11,196.27,196.04,196.1,45070.0,196.11,196.27,196.04,196.1,45070.0
2022-12-21 14:10:00,196.1,196.33,196.03,196.23,59917.0,196.1,196.33,196.03,196.23,59917.0
2022-12-21 14:15:00,196.21,196.24,195.97,196.02,40900.0,196.21,196.24,195.97,196.02,40900.0
2022-12-21 14:20:00,196.02,196.07,195.88,195.95,31360.0,196.02,196.07,195.88,195.95,31360.0
2022-12-21 14:25:00,195.95,196.07,195.65,195.71,41413.0,195.95,196.07,195.65,195.71,41413.0
2022-12-21 14:30:00,195.72,195.99,195.66,195.97,29424.0,195.72,195.99,195.66,195.97,29424.0
2022-12-21 14:35:00,195.97,195.98,195.6,195.81,40400.0,195.97,195.98,195.6,195.81,40400.0
2022-12-21 14:40:00,195.8,195.84,195.61,195.78,26228.0,195.8,195.84,195.61,195.78,26228.0
2022-12-21 14:45:00,195.77,195.87,195.67,195.79,22766.0,195.77,195.87,195.67,195.79,22766.0
2022-12-21 14:50:00,195.79,195.99,195.72,195.75,52584.0,195.79,195.99,195.72,195.75,52584.0
2022-12-21 14:55:00,195.75,195.96,195.62,195.83,57925.0,195.75,195.96,195.62,195.83,57925.0
2022-12-21 15:00:00,195.81,195.98,195.71,195.77,34678.0,195.81,195.98,195.71,195.77,34678.0
2022-12-21 15:05:00,195.75,195.76,195.3,195.39,54754.0,195.75,195.76,195.3,195.39,54754.0
2022-12-21 15:10:00,195.42,195.68,195.4,195.68,39776.0,195.42,195.68,195.4,195.68,39776.0
2022-12-21 15:15:00,195.67,195.69,195.44,195.46,37604.0,195.67,195.69,195.44,195.46,37604.0
2022-12-21 15:20:00,195.48,195.65,195.44,195.56,31578.0,195.48,195.65,195.44,195.56,31578.0
2022-12-21 15:25:00,195.55,195.6,195.3,195.31,34854.0,195.55,195.6,195.3,195.31,34854.0
2022-12-21 15:30:00,195.33,195.47,195.27,195.35,51786.0,195.33,195.47,195.27,195.35,51786.0
2022-12-21 15:35:00,195.37,195.67,195.18,195.67,53513.0,195.37,195.67,195.18,195.67,53513.0
2022-12-21 15:40:00,195.67,195.76,195.32,195.39,73834.0,195.67,195.76,195.32,195.39,73834.0
2022-12-21 15:45:00,195.45,195.6,195.25,195.3,102834.0,195.45,195.6,195.25,195.3,102834.0
2022-12-21 15:50:00,195.29,195.52,195.09,195.48,162864.0,195.29,195.52,195.09,195.48,162864.0
2022-12-21 15:55:00,195.49,196.08,195.49,195.99,259508.0,195.49,196.08,195.49,195.99,259508.0
2022-12-22 09:30:00,193.82,194.17,192.87,193.17,232351.0,193.82,194.17,192.87,193.17,232351.0
2022-12-22 09:35:00,193.11,193.67,192.4,192.41,123423.0,193.11,193.67,192.4,192.41,123423.0
2022-12-22 09:40:00,192.5,192.89,191.37,191.81,166811.0,192.5,192.89,191.37,191.81,166811.0
2022-12-22 09:45:00,191.69,192.06,191.5,192.0,95553.0,191.69,192.06,191.5,192.0,95553.0
2022-12-22 09:50:00,191.91,192.31,191.73,191.99,74605.0,191.91,192.31,191.73,191.99,74605.0
2022-12-22 09:55:00,191.88,192.45,191.88,192.27,55973.0,191.88,192.45,191.88,192.27,55973.0
2022-12-22 10:00:00,192.35,192.35,191.01,191.34,94912.0,192.35,192.35,191.01,191.34,94912.0
2022-12-22 10:05:00,191.39,191.65,191.0,191.05,58602.0,191.39,191.65,191.0,191.05,58602.0
2022-12-22 10:10:00,191.04,191.18,190.27,190.71,130851.0,191.04,191.18,190.27,190.71,130851.0
2022-12-22 10:15:00,190.7,190.87,190.41,190.73,62142.0,190.7,190.87,190.41,190.73,62142.0
2022-12-22 10:20:00,190.79,190.97,190.26,190.26,52852.0,190.79,190.97,190.26,190.26,52852.0
2022-12-22 10:25:00,190.25,190.65,190.25,190.56,57617.0,190.25,190.65,190.25,190.56,57617.0
2022-12-22 10:30:00,190.51,190.58,190.27,190.51,87239.0,190.51,190.58,190.27,190.51,87239.0
2022-12-22 10:35:00,190.55,190.74,190.33,190.56,51601.0,190.55,190.74,190.33,190.56,51601.0
2022-12-22 10:40:00,190.57,190.82,190.45,190.56,67803.0,190.57,190.82,190.45,190.56,67803.0
2022-12-22 10:45:00,190.56,191.16,190.56,190.92,50987.0,190.56,191.16,190.56,190.92,50987.0
2022-12-22 10:50:00,190.93,191.36,190.91,191.12,53359.0,190.93,191.36,190.91,191.12,53359.0
2022-12-22 10:55:00,191.11,191.18,190.49,190.54,47335.0,191.11,191.18,190.49,190.54,47335.0
2022-12-22 11:00:00,190.52,190.83,190.44,190.64,50866.0,190.52,190.83,190.44,190.64,50866.0
2022-12-22 11:05:00,190.64,191.15,190.63,190.66,33957.0,190.64,191.15,190.63,190.66,33957.0
2022-12-22 11:10:00,190.66,191.09,190.66,190.84,19455.0,190.66,191.09,190.66,190.84,19455.0
2022-12-22 11:15:00,190.92,191.16,190.72,190.8,41933.0,190.92,191.16,190.72,190.8,41933.0
2022-12-22 11:20:00,190.78,190.78,190.23,190.23,44464.0,190.78,190.78,190.23,190.23,44464.0
2022-12-22 11:25:00,190.27,190.43,190.11,190.39,46763.0,190.27,190.43,190.11,190.39,46763.0
2022-12-22 11:30:00,190.32,190.44,190.09,190.16,34952.0,190.32,190.44,190.09,190.16,34952.0
2022-12-22 11:35:00,190.15,190.28,189.57,189.64,82817.0,190.15,190.28,189.57,189.64,82817.0
2022-12-22 11:40:00,189.63,189.64,189.16,189.2,58328.0,189.63,189.64,189.16,189.2,58328.0
2022-12-22 11:45:00,189.15,189.21,188.7,188.73,67354.0,189.15,189.21,188.7,188.73,67354.0
2022-12-22 11:50:00,188.69,188.89,188.58,188.78,97263.0,188.69,188.89,188.58,188.78,97263.0
2022-12-22 11:55:00,188.76,188.76,188.2,188.4,69231.0,188.76,188.76,188.2,188.4,69231.0
2022-12-22 12:00:00,188.4,188.51,188.05,188.45,58105.0,188.4,188.51,188.05,188.45,58105.0
2022-12-22 12:05:00,188.46,188.55,188.26,188.51,45686.0,188.46,188.55,188.26,188.51,45686.0
2022-12-22 12:10:00,188.51,188.74,187.77,187.8,92432.0,188.51,188.74,187.77,187.8,92432.0
2022-12-22 12:15:00,187.77,187.97,187.55,187.95,68569.0,187.77,187.97,187.55,187.95,68569.0
2022-12-22 12:20:00,187.89,187.94,187.41,187.48,53080.0,187.89,187.94,187.41,187.48,53080.0
2022-12-22 12:25:00,187.5,187.56,187.09,187.2,56089.0,187.5,187.56,187.09,187.2,56089.0
2022-12-22 12:30:00,187.15,187.34,186.96,187.03,58931.0,187.15,187.34,186.96,187.03,58931.0
2022-12-22 12:35:00,187.05,187.21,187.0,187.08,23835.0,187.05,187.21,187.0,187.08,23835.0
2022-12-22 12:40:00,187.09,187.26,186.61,186.89,40687.0,187.09,187.26,186.61,186.89,40687.0
2022-12-22 12:45:00,186.89,187.15,186.61,187.11,38990.0,186.89,187.15,186.61,187.11,38990.0
2022-12-22 12:50:00,187.11,187.52,187.04,187.36,53081.0,187.11,187.52,187.04,187.36,53081.0
2022-12-22 12:55:00,187.38,187.61,187.18,187.58,38363.0,187.38,187.61,187.18,187.58,38363.0
2022-12-22 13:00:00,187.58,187.59,186.82,186.91,32648.0,187.58,187.59,186.82,186.91,32648.0
2022-12-22 13:05:00,186.85,187.05,186.84,187.02,41824.0,186.85,187.05,186.84,187.02,41824.0
2022-12-22 13:10:00,187.01,187.28,186.98,187.12,44528.0,187.01,187.28,186.98,187.12,44528.0
2022-12-22 13:15:00,187.15,187.32,186.81,186.94,47179.0,187.15,187.32,186.81,186.94,47179.0
2022-12-22 13:20:00,186.91,187.01,186.75,186.78,38639.0,186.91,187.01,186.75,186.78,38639.0
2022-12-22 13:25:00,186.75,186.9,186.5,186.66,42117.0,186.75,186.9,186.5,186.66,42117.0
2022-12-22 13:30:00,186.65,186.65,185.89,186.07,79970.0,186.65,186.65,185.89,186.07,79970.0
2022-12-22 13:35:00,186.07,186.08,185.67,186.01,61506.0,186.07,186.08,185.67,186.01,61506.0
2022-12-22 13:40:00,186.03,186.34,185.93,186.28,37544.0,186.03,186.34,185.93,186.28,37544.0
2022-12-22 13:45:00,186.22,186.36,186.07,186.16,35308.0,186.22,186.36,186.07,186.16,35308.0
2022-12-22 13:50:00,186.15,186.61,186.09,186.58,30684.0,186.15,186.61,186.09,186.58,30684.0
2022-12-22 13:55:00,186.6,186.72,186.37,186.47,46308.0,186.6,186.72,186.37,186.47,46308.0
2022-12-22 14:00:00,186.58,186.84,186.43,186.66,32626.0,186.58,186.84,186.43,186.66,32626.0
2022-12-22 14:05:00,186.66,187.13,186.62,186.98,71251.0,186.66,187.13,186.62,186.98,71251.0
2022-12-22 14:10:00,186.95,187.3,186.94,187.25,33981.0,186.95,187.3,186.94,187.25,33981.0
2022-12-22 14:15:00,187.25,187.25,186.89,186.93,65383.0,187.25,187.25,186.89,186.93,65383.0
2022-12-22 14:20:00,186.95,187.13,186.54,187.09,50303.0,186.95,187.13,186.54,187.09,50303.0
2022-12-22 14:25:00,187.1,187.4,187.0,187.35,46881.0,187.1,187.4,187.0,187.35,46881.0
2022-12-22 14:30:00,187.31,187.46,187.25,187.29,39396.0,187.31,187.46,187.25,187.29,39396.0
2022-12-22 14:35:00,187.33,187.36,186.78,187.05,50015.0,187.33,187.36,186.78,187.05,50015.0
2022-12-22 14:40:00,187.06,187.26,186.93,187.2,39782.0,187.06,187.26,186.93,187.2,39782.0
2022-12-22 14:45:00,187.19,187.65,187.18,187.64,50612.0,187.19,187.65,187.18,187.64,50612.0
2022-12-22 14:50:00,187.61,187.81,187.5,187.65,55436.0,187.61,187.81,187.5,187.65,55436.0
2022-12-22 14:55:00,187.65,187.95,187.6,187.91,62445.0,187.65,187.95,187.6,187.91,62445.0
2022-12-22 15:00:00,187.92,188.01,187.58,187.69,51157.0,187.92,188.01,187.58,187.69,51157.0
2022-12-22 15:05:00,187.69,188.1,187.56,188.02,77952.0,187.69,188.1,187.56,188.02,77952.0
2022-12-22 15:10:00,188.02,188.06,187.84,188.0,68174.0,188.02,188.06,187.84,188.0,68174.0
2022-12-22 15:15:00,187.95,188.19,187.88,188.04,93502.0,187.95,188.19,187.88,188.04,93502.0
2022-12-22 15:20:00,188.02,188.3,187.91,188.21,97037.0,188.02,188.3,187.91,188.21,97037.0
2022-12-22 15:25:00,188.21,188.25,187.89,188.0,95125.0,188.21,188.25,187.89,188.0,95125.0
2022-12-22 15:30:00,188.0,188.08,187.74,187.86,75963.0,188.0,188.08,187.74,187.86,75963.0
2022-12-22 15:35:00,187.86,187.96,187.39,187.53,79793.0,187.86,187.96,187.39,187.53,79793.0
2022-12-22 15:40:00,187.55,187.59,187.08,187.26,72620.0,187.55,187.59,187.08,187.26,72620.0
2022-12-22 15:45:00,187.23,187.36,186.98,187.29,78809.0,187.23,187.36,186.98,187.29,78809.0
2022-12-22 15:50:00,187.32,188.01,187.29,187.89,145497.0,187.32,188.01,187.29,187.89,145497.0
2022-12-22 15:55:00,187.89,188.29,187.71,188.27,204080.0,187.89,188.29,187.71,188.27,204080.0
2022-12-23 09:30:00,188.25,188.34,187.5,187.88,134319.0,188.25,188.34,187.5,187.88,134319.0
2022-12-23 09:35:00,188.0,188.02,184.72,185.33,153532.0,188.0,188.02,184.72,185.33,153532.0
2022-12-23 09:40:00,185.32,186.71,185.2,186.3,84942.0,185.32,186.71,185.2,186.3,84942.0
2022-12-23 09:45:00,186.29,186.38,185.32,186.09,83404.0,186.29,186.38,185.32,186.09,83404.0
2022-12-23 09:50:00,186.23,186.45,185.88,186.32,40443.0,186.23,186.45,185.88,186.32,40443.0
2022-12-23 09:55:00,186.33,186.34,185.66,186.2,37631.0,186.33,186.34,185.66,186.2,37631.0
2022-12-23 10:00:00,186.29,187.21,186.03,186.56,55969.0,186.29,187.21,186.03,186.56,55969.0
2022-12-23 10:05:00,186.56,187.09,185.81,186.9,58546.0,186.56,187.09,185.81,186.9,58546.0
2022-12-23 10:10:00,186.93,187.58,186.9,187.01,52780.0,186.93,187.58,186.9,187.01,52780.0
2022-12-23 10:15:00,187.13,187.39,186.52,187.2,47945.0,187.13,187.39,186.52,187.2,47945.0
2022-12-23 10:20:00,187.11,187.43,186.8,187.17,42037.0,187.11,187.43,186.8,187.17,42037.0
2022-12-23 10:25:00,187.2,187.21,186.65,186.88,46698.0,187.2,187.21,186.65,186.88,46698.0
2022-12-23 10:30:00,186.92,187.7,186.9,187.67,37637.0,186.92,187.7,186.9,187.67,37637.0
2022-12-23 10:35:00,187.63,188.36,187.46,188.29,81712.0,187.63,188.36,187.46,188.29,81712.0
2022-12-23 10:40:00,188.27,188.28,187.52,187.52,73656.0,188.27,188.28,187.52,187.52,73656.0
2022-12-23 10:45:00,187.56,187.61,187.03,187.27,22237.0,187.56,187.61,187.03,187.27,22237.0
2022-12-23 10:50:00,187.26,187.26,186.73,187.03,38510.0,187.26,187.26,186.73,187.03,38510.0
2022-12-23 10:55:00,187.12,187.47,187.0,187.02,37284.0,187.12,187.47,187.0,187.02,37284.0
2022-12-23 11:00:00,187.12,187.33,186.93,187.3,48519.0,187.12,187.33,186.93,187.3,48519.0
2022-12-23 11:05:00,187.3,187.55,186.95,187.22,34156.0,187.3,187.55,186.95,187.22,34156.0
2022-12-23 11:10:00,187.34,187.89,187.32,187.75,31327.0,187.34,187.89,187.32,187.75,31327.0
2022-12-23 11:15:00,187.76,187.82,187.31,187.45,34973.0,187.76,187.82,187.31,187.45,34973.0
2022-12-23 11:20:00,187.49,187.79,187.43,187.67,24061.0,187.49,187.79,187.43,187.67,24061.0
2022-12-23 11:25:00,187.7,187.84,187.65,187.78,18712.0,187.7,187.84,187.65,187.78,18712.0
2022-12-23 11:30:00,187.77,187.96,187.62,187.62,26814.0,187.77,187.96,187.62,187.62,26814.0
2022-12-23 11:35:00,187.64,188.2,187.61,188.07,15975.0,187.64,188.2,187.61,188.07,15975.0
2022-12-23 11:40:00,188.12,188.18,187.97,188.02,28914.0,188.12,188.18,187.97,188.02,28914.0
2022-12-23 11:45:00,188.04,188.1,187.8,188.06,25488.0,188.04,188.1,187.8,188.06,25488.0
2022-12-23 11:50:00,188.07,188.16,187.86,188.02,31032.0,188.07,188.16,187.86,188.02,31032.0
2022-12-23 11:55:00,188.03,188.27,187.98,188.21,14576.0,188.03,188.27,187.98,188.21,14576.0
2022-12-23 12:00:00,188.17,188.45,188.14,188.31,45558.0,188.17,188.45,188.14,188.31,45558.0
2022-12-23 12:05:00,188.32,188.38,188.19,188.35,28821.0,188.32,188.38,188.19,188.35,28821.0
2022-12-23 12:10:00,188.41,188.67,188.36,188.63,32180.0,188.41,188.67,188.36,188.63,32180.0
2022-12-23 12:15:00,188.69,188.97,188.61,188.9,44408.0,188.69,188.97,188.61,188.9,44408.0
2022-12-23 12:20:00,188.91,189.05,188.86,188.96,49644.0,188.91,189.05,188.86,188.96,49644.0
2022-12-23 12:25:00,188.94,189.01,188.67,188.89,44933.0,188.94,189.01,188.67,188.89,44933.0
2022-12-23 12:30:00,188.93,189.12,188.85,188.96,33550.0,188.93,189.12,188.85,188.96,33550.0
2022-12-23 12:35:00,188.96,189.19,188.96,189.18,31410.0,188.96,189.19,188.96,189.18,31410.0
2022-12-23 12:40:00,189.2,189.34,189.04,189.34,74808.0,189.2,189.34,189.04,189.34,74808.0
2022-12-23 12:45:00,189.3,189.43,189.26,189.38,31351.0,189.3,189.43,189.26,189.38,31351.0
2022-12-23 12:50:00,189.4,189.4,188.64,188.67,38189.0,189.4,189.4,188.64,188.67,38189.0
2022-12-23 12:55:00,188.68,188.72,188.32,188.35,48937.0,188.68,188.72,188.32,188.35,48937.0
2022-12-23 13:00:00,188.35,188.99,188.35,188.85,41852.0,188.35,188.99,188.35,188.85,41852.0
2022-12-23 13:05:00,188.9,189.2,188.69,189.15,23380.0,188.9,189.2,188.69,189.15,23380.0
2022-12-23 13:10:00,189.16,189.24,188.69,188.73,30377.0,189.16,189.24,188.69,188.73,30377.0
2022-12-23 13:15:00,188.7,189.06,188.7,188.81,19562.0,188.7,189.06,188.7,188.81,19562.0
2022-12-23 13:20:00,188.87,189.1,188.8,189.0,15566.0,188.87,189.1,188.8,189.0,15566.0
2022-12-23 13:25:00,189.0,189.01,188.62,188.71,25328.0,189.0,189.01,188.62,188.71,25328.0
2022-12-23 13:30:00,188.68,188.91,188.68,188.86,17563.0,188.68,188.91,188.68,188.86,17563.0
2022-12-23 13:35:00,188.87,189.01,188.75,188.84,13298.0,188.87,189.01,188.75,188.84,13298.0
2022-12-23 13:40:00,188.81,189.05,188.75,188.79,21530.0,188.81,189.05,188.75,188.79,21530.0
2022-12-23 13:45:00,188.79,188.79,188.28,188.51,22845.0,188.79,188.79,188.28,188.51,22845.0
2022-12-23 13:50:00,188.41,188.64,188.36,188.57,23489.0,188.41,188.64,188.36,188.57,23489.0
2022-12-23 13:55:00,188.63,188.63,188.3,188.48,15367.0,188.63,188.63,188.3,188.48,15367.0
2022-12-23 14:00:00,188.43,188.45,188.17,188.2,15817.0,188.43,188.45,188.17,188.2,15817.0
2022-12-23 14:05:00,188.18,188.43,188.18,188.21,21045.0,188.18,188.43,188.18,188.21,21045.0
2022-12-23 14:10:00,188.19,188.47,188.18,188.37,17195.0,188.19,188.47,188.18,188.37,17195.0
2022-12-23 14:15:00,188.34,188.58,188.28,188.54,28156.0,188.34,188.58,188.28,188.54,28156.0
2022-12-23 14:20:00,188.49,188.54,188.24,188.28,23644.0,188.49,188.54,188.24,188.28,23644.0
2022-12-23 14:25:00,188.28,188.53,188.27,188.42,12702.0,188.28,188.53,188.27,188.42,12702.0
2022-12-23 14:30:00,188.42,188.64,188.42,188.55,23409.0,188.42,188.64,188.42,188.55,23409.0
2022-12-23 14:35:00,188.59,188.78,188.53,188.76,28790.0,188.59,188.78,188.53,188.76,28790.0
2022-12-23 14:40:00,188.66,188.76,188.51,188.55,14147.0,188.66,188.76,188.51,188.55,14147.0
2022-12-23 14:45:00,188.5,188.65,188.46,188.54,13462.0,188.5,188.65,188.46,188.54,13462.0
2022-12-23 14:50:00,188.58,188.86,188.55,188.82,23971.0,188.58,188.86,188.55,188.82,23971.0
2022-12-23 14:55:00,188.82,189.08,188.78,188.99,19703.0,188.82,189.08,188.78,188.99,19703.0
2022-12-23 15:00:00,189.05,189.35,188.99,189.23,30308.0,189.05,189.35,188.99,189.23,30308.0
2022-12-23 15:05:00,189.21,189.23,188.88,189.01,25887.0,189.21,189.23,188.88,189.01,25887.0
2022-12-23 15:10:00,188.98,189.07,188.72,188.82,20292.0,188.98,189.07,188.72,188.82,20292.0
2022-12-23 15:15:00,188.8,189.11,188.75,189.05,20374.0,188.8,189.11,188.75,189.05,20374.0
2022-12-23 15:20:00,189.1,189.2,188.79,188.79,20620.0,189.1,189.2,188.79,188.79,20620.0
2022-12-23 15:25:00,188.81,188.83,188.58,188.62,21349.0,188.81,188.83,188.58,188.62,21349.0
2022-12-23 15:30:00,188.66,188.68,188.46,188.61,29813.0,188.66,188.68,188.46,188.61,29813.0
2022-12-23 15:35:00,188.53,188.76,188.53,188.69,40435.0,188.53,188.76,188.53,188.69,40435.0
2022-12-23 15:40:00,188.72,188.91,188.68,188.89,32248.0,188.72,188.91,188.68,188.89,32248.0
2022-12-23 15:45:00,188.87,189.08,188.77,189.06,46678.0,188.87,189.08,188.77,189.06,46678.0
2022-12-23 15:50:00,189.06,189.17,188.71,189.03,48722.0,189.06,189.17,188.71,189.03,48722.0
2022-12-23 15:55:00,189.04,189.17,188.88,189.07,94473.0,189.04,189.17,188.88,189.07,94473.0
2022-12-27 09:30:00,189.58,190.38,188.27,188.65,175376.0,189.58,190.38,188.27,188.65,175376.0
2022-12-27 09:35:00,188.62,189.05,187.61,189.04,66099.0,188.62,189.05,187.61,189.04,66099.0
2022-12-27 09:40:00,188.93,190.86,188.93,190.28,174902.0,188.93,190.86,188.93,190.28,174902.0
2022-12-27 09:45:00,190.28,190.28,189.01,189.28,71979.0,190.28,190.28,189.01,189.28,71979.0
2022-12-27 09:50:00,189.34,189.86,189.03,189.63,56850.0,189.34,189.86,189.03,189.63,56850.0
2022-12-27 09:55:00,189.55,189.6,188.74,188.83,39123.0,189.55,189.6,188.74,188.83,39123.0
2022-12-27 10:00:00,188.79,189.47,188.64,189.38,52102.0,188.79,189.47,188.64,189.38,52102.0
2022-12-27 10:05:00,189.37,189.72,189.33,189.57,45702.0,189.37,189.72,189.33,189.57,45702.0
2022-12-27 10:10:00,189.58,190.73,189.58,190.66,104879.0,189.58,190.73,189.58,190.66,104879.0
2022-12-27 10:15:00,190.69,191.69,190.31,191.46,155043.0,190.69,191.69,190.31,191.46,155043.0
2022-12-27 10:20:00,191.47,192.22,191.29,191.46,116117.0,191.47,192.22,191.29,191.46,116117.0
2022-12-27 10:25:00,191.5,191.67,191.17,191.65,79641.0,191.5,191.67,191.17,191.65,79641.0
2022-12-27 10:30:00,191.69,192.08,191.55,192.03,115806.0,191.69,192.08,191.55,192.03,115806.0
2022-12-27 10:35:00,192.07,192.15,191.6,191.65,84750.0,192.07,192.15,191.6,191.65,84750.0
2022-12-27 10:40:00,191.64,192.11,191.59,191.85,82844.0,191.64,192.11,191.59,191.85,82844.0
2022-12-27 10:45:00,191.89,192.39,191.84,192.39,90333.0,191.89,192.39,191.84,192.39,90333.0
2022-12-27 10:50:00,192.4,192.44,191.6,191.63,57823.0,192.4,192.44,191.6,191.63,57823.0
2022-12-27 10:55:00,191.68,192.0,191.05,191.18,99106.0,191.68,192.0,191.05,191.18,99106.0
2022-12-27 11:00:00,191.17,191.59,190.8,191.42,61086.0,191.17,191.59,190.8,191.42,61086.0
2022-12-27 11:05:00,191.37,191.56,191.1,191.23,23865.0,191.37,191.56,191.1,191.23,23865.0
2022-12-27 11:10:00,191.28,191.48,191.17,191.31,23198.0,191.28,191.48,191.17,191.31,23198.0
2022-12-27 11:15:00,191.32,191.48,191.15,191.15,23619.0,191.32,191.48,191.15,191.15,23619.0
2022-12-27 11:20:00,191.16,191.77,191.03,191.74,28042.0,191.16,191.77,191.03,191.74,28042.0
2022-12-27 11:25:00,191.68,191.72,191.35,191.47,27983.0,191.68,191.72,191.35,191.47,27983.0
2022-12-27 11:30:00,191.47,191.58,190.92,191.27,36783.0,191.47,191.58,190.92,191.27,36783.0
2022-12-27 11:35:00,191.39,191.56,191.17,191.17,25113.0,191.39,191.56,191.17,191.17,25113.0
2022-12-27 11:40:00,191.1,191.38,191.04,191.28,21273.0,191.1,191.38,191.04,191.28,21273.0
2022-12-27 11:45:00,191.27,191.3,190.63,190.81,33350.0,191.27,191.3,190.63,190.81,33350.0
2022-12-27 11:50:00,190.8,191.16,190.75,191.16,26186.0,190.8,191.16,190.75,191.16,26186.0
2022-12-27 11:55:00,191.28,191.28,190.9,190.91,26565.0,191.28,191.28,190.9,190.91,26565.0
2022-12-27 12:00:00,190.95,191.4,190.82,191.29,24761.0,190.95,191.4,190.82,191.29,24761.0
2022-12-27 12:05:00,191.29,191.3,191.12,191.15,22915.0,191.29,191.3,191.12,191.15,22915.0
2022-12-27 12:10:00,191.17,191.62,191.17,191.54,29221.0,191.17,191.62,191.17,191.54,29221.0
2022-12-27 12:15:00,191.57,191.57,191.31,191.53,28381.0,191.57,191.57,191.31,191.53,28381.0
2022-12-27 12:20:00,191.52,191.52,191.21,191.34,13973.0,191.52,191.52,191.21,191.34,13973.0
2022-12-27 12:25:00,191.29,191.42,191.21,191.36,20219.0,191.29,191.42,191.21,191.36,20219.0
2022-12-27 12:30:00,191.36,191.52,191.34,191.43,11977.0,191.36,191.52,191.34,191.43,11977.0
2022-12-27 12:35:00,191.43,191.46,191.18,191.18,34632.0,191.43,191.46,191.18,191.18,34632.0
2022-12-27 12:40:00,191.21,191.24,190.82,190.82,21287.0,191.21,191.24,190.82,190.82,21287.0
2022-12-27 12:45:00,190.81,190.88,190.4,190.41,41888.0,190.81,190.88,190.4,190.41,41888.0
2022-12-27 12:50:00,190.44,190.68,190.43,190.56,28059.0,190.44,190.68,190.43,190.56,28059.0
2022-12-27 12:55:00,190.63,190.98,190.55,190.92,29900.0,190.63,190.98,190.55,190.92,29900.0
2022-12-27 13:00:00,190.92,190.98,190.75,190.86,15665.0,190.92,190.98,190.75,190.86,15665.0
2022-12-27 13:05:00,190.83,190.96,190.7,190.86,13532.0,190.83,190.96,190.7,190.86,13532.0
2022-12-27 13:10:00,190.79,190.85,190.57,190.6,18825.0,190.79,190.85,190.57,190.6,18825.0
2022-12-27 13:15:00,190.55,190.58,190.3,190.52,17212.0,190.55,190.58,190.3,190.52,17212.0
2022-12-27 13:20:00,190.52,190.65,190.38,190.54,16061.0,190.52,190.65,190.38,190.54,16061.0
2022-12-27 13:25:00,190.52,190.58,190.38,190.53,11704.0,190.52,190.58,190.38,190.53,11704.0
2022-12-27 13:30:00,190.47,190.48,190.35,190.44,13906.0,190.47,190.48,190.35,190.44,13906.0
2022-12-27 13:35:00,190.44,190.5,190.19,190.25,18649.0,190.44,190.5,190.19,190.25,18649.0
2022-12-27 13:40:00,190.24,190.35,190.16,190.27,18908.0,190.24,190.35,190.16,190.27,18908.0
2022-12-27 13:45:00,190.19,190.2,189.9,190.19,25868.0,190.19,190.2,189.9,190.19,25868.0
2022-12-27 13:50:00,190.25,190.32,189.95,190.06,23940.0,190.25,190.32,189.95,190.06,23940.0
2022-12-27 13:55:00,190.02,190.07,189.69,189.86,32541.0,190.02,190.07,189.69,189.86,32541.0
2022-12-27 14:00:00,189.86,190.14,189.82,189.95,41799.0,189.86,190.14,189.82,189.95,41799.0
2022-12-27 14:05:00,189.92,190.01,189.81,189.94,32878.0,189.92,190.01,189.81,189.94,32878.0
2022-12-27 14:10:00,189.97,189.97,189.78,189.93,18794.0,189.97,189.97,189.78,189.93,18794.0
2022-12-27 14:15:00,189.96,189.96,189.67,189.68,19314.0,189.96,189.96,189.67,189.68,19314.0
2022-12-27 14:20:00,189.68,189.84,189.52,189.75,33413.0,189.68,189.84,189.52,189.75,33413.0
2022-12-27 14:25:00,189.79,189.85,189.56,189.69,17666.0,189.79,189.85,189.56,189.69,17666.0
2022-12-27 14:30:00,189.63,189.89,189.63,189.82,13163.0,189.63,189.89,189.63,189.82,13163.0
2022-12-27 14:35:00,189.88,190.0,189.81,189.87,29351.0,189.88,190.0,189.81,189.87,29351.0
2022-12-27 14:40:00,189.82,189.94,189.72,189.93,14867.0,189.82,189.94,189.72,189.93,14867.0
2022-12-27 14:45:00,189.9,190.2,189.9,190.04,29528.0,189.9,190.2,189.9,190.04,29528.0
2022-12-27 14:50:00,190.03,190.28,190.03,190.18,23931.0,190.03,190.28,190.03,190.18,23931.0
2022-12-27 14:55:00,190.24,190.24,189.84,189.95,19238.0,190.24,190.24,189.84,189.95,19238.0
2022-12-27 15:00:00,189.94,190.25,189.94,190.14,23910.0,189.94,190.25,189.94,190.14,23910.0
2022-12-27 15:05:00,190.11,190.43,190.1,190.32,29860.0,190.11,190.43,190.1,190.32,29860.0
2022-12-27 15:10:00,190.35,190.5,190.22,190.49,18679.0,190.35,190.5,190.22,190.49,18679.0
2022-12-27 15:15:00,190.52,190.57,190.31,190.31,17031.0,190.52,190.57,190.31,190.31,17031.0
2022-12-27 15:20:00,190.28,190.38,190.16,190.2,16089.0,190.28,190.38,190.16,190.2,16089.0
2022-12-27 15:25:00,190.21,190.24,190.04,190.07,28981.0,190.21,190.24,190.04,190.07,28981.0
2022-12-27 15:30:00,190.12,190.13,189.32,189.48,76494.0,190.12,190.13,189.32,189.48,76494.0
2022-12-27 15:35:00,189.49,189.59,189.39,189.5,30916.0,189.49,189.59,189.39,189.5,30916.0
2022-12-27 15:40:00,189.46,189.48,189.18,189.19,38893.0,189.46,189.48,189.18,189.19,38893.0
2022-12-27 15:45:00,189.17,189.18,188.86,188.99,58381.0,189.17,189.18,188.86,188.99,58381.0
2022-12-27 15:50:00,188.98,189.27,188.84,189.11,63575.0,188.98,189.27,188.84,189.11,63575.0
2022-12-27 15:55:00,189.08,189.42,189.04,189.42,129679.0,189.08,189.42,189.04,189.42,129679.0
2022-12-28 09:30:00,189.32,190.4,189.0,190.4,130184.0,189.32,190.4,189.0,190.4,130184.0
2022-12-28 09:35:00,190.37,190.8,189.99,190.13,63382.0,190.37,190.8,189.99,190.13,63382.0
2022-12-28 09:40:00,190.13,190.24,189.76,189.86,51003.0,190.13,190.24,189.76,189.86,51003.0
2022-12-28 09:45:00,189.86,190.5,189.81,190.29,61326.0,189.86,190.5,189.81,190.29,61326.0
2022-12-28 09:50:00,190.26,190.79,189.69,190.67,73992.0,190.26,190.79,189.69,190.67,73992.0
2022-12-28 09:55:00,190.66,191.32,190.31,190.41,127827.0,190.66,191.32,190.31,190.41,127827.0
2022-12-28 10:00:00,190.45,190.7,190.12,190.4,54601.0,190.45,190.7,190.12,190.4,54601.0
2022-12-28 10:05:00,190.33,190.35,189.35,189.49,40020.0,190.33,190.35,189.35,189.49,40020.0
2022-12-28 10:10:00,189.45,189.66,189.13,189.47,41244.0,189.45,189.66,189.13,189.47,41244.0
2022-12-28 10:15:00,189.39,189.86,189.39,189.63,34926.0,189.39,189.86,189.39,189.63,34926.0
2022-12-28 10:20:00,189.57,189.83,189.51,189.55,51218.0,189.57,189.83,189.51,189.55,51218.0
2022-12-28 10:25:00,189.58,189.58,188.04,188.27,91500.0,189.58,189.58,188.04,188.27,91500.0
2022-12-28 10:30:00,188.27,188.48,188.12,188.3,55493.0,188.27,188.48,188.12,188.3,55493.0
2022-12-28 10:35:00,188.26,188.4,187.85,188.25,72512.0,188.26,188.4,187.85,188.25,72512.0
2022-12-28 10:40:00,188.15,188.75,188.13,188.65,65984.0,188.15,188.75,188.13,188.65,65984.0
2022-12-28 10:45:00,188.62,189.15,188.32,189.02,130041.0,188.62,189.15,188.32,189.02,130041.0
2022-12-28 10:50:00,189.06,189.08,188.6,188.72,58440.0,189.06,189.08,188.6,188.72,58440.0
2022-12-28 10:55:00,188.77,188.95,188.51,188.8,47768.0,188.77,188.95,188.51,188.8,47768.0
2022-12-28 11:00:00,188.76,189.07,188.55,189.01,42952.0,188.76,189.07,188.55,189.01,42952.0
2022-12-28 11:05:00,189.03,189.08,188.43,188.55,96458.0,189.03,189.08,188.43,188.55,96458.0
2022-12-28 11:10:00,188.52,188.87,188.51,188.7,23808.0,188.52,188.87,188.51,188.7,23808.0
2022-12-28 11:15:00,188.74,188.99,188.55,188.99,25248.0,188.74,188.99,188.55,188.99,25248.0
2022-12-28 11:20:00,188.96,189.6,188.9,189.39,68048.0,188.96,189.6,188.9,189.39,68048.0
2022-12-28 11:25:00,189.41,189.49,189.26,189.44,32404.0,189.41,189.49,189.26,189.44,32404.0
2022-12-28 11:30:00,189.42,189.42,189.03,189.11,30192.0,189.42,189.42,189.03,189.11,30192.0
2022-12-28 11:35:00,189.1,189.3,188.97,189.08,42552.0,189.1,189.3,188.97,189.08,42552.0
2022-12-28 11:40:00,189.14,189.34,189.06,189.33,22353.0,189.14,189.34,189.06,189.33,22353.0
2022-12-28 11:45:00,189.3,189.3,188.97,188.99,32380.0,189.3,189.3,188.97,188.99,32380.0
2022-12-28 11:50:00,188.95,189.09,188.9,188.96,18921.0,188.95,189.09,188.9,188.96,18921.0
2022-12-28 11:55:00,188.96,188.96,188.73,188.74,23882.0,188.96,188.96,188.73,188.74,23882.0
2022-12-28 12:00:00,188.74,188.74,188.03,188.09,34139.0,188.74,188.74,188.03,188.09,34139.0
2022-12-28 12:05:00,188.05,188.1,187.57,187.78,51828.0,188.05,188.1,187.57,187.78,51828.0
2022-12-28 12:10:00,187.76,187.84,187.65,187.71,13689.0,187.76,187.84,187.65,187.71,13689.0
2022-12-28 12:15:00,187.71,187.87,187.42,187.73,25467.0,187.71,187.87,187.42,187.73,25467.0
2022-12-28 12:20:00,187.73,188.26,187.73,188.11,39968.0,187.73,188.26,187.73,188.11,39968.0
2022-12-28 12:25:00,188.09,188.37,188.07,188.23,18916.0,188.09,188.37,188.07,188.23,18916.0
2022-12-28 12:30:00,188.22,188.48,188.18,188.18,27805.0,188.22,188.48,188.18,188.18,27805.0
2022-12-28 12:35:00,188.21,188.48,188.16,188.46,13815.0,188.21,188.48,188.16,188.46,13815.0
2022-12-28 12:40:00,188.48,188.77,188.37,188.58,33666.0,188.48,188.77,188.37,188.58,33666.0
2022-12-28 12:45:00,188.61,188.81,188.59,188.79,15431.0,188.61,188.81,188.59,188.79,15431.0
2022-12-28 12:50:00,188.79,189.15,188.79,189.12,35312.0,188.79,189.15,188.79,189.12,35312.0
2022-12-28 12:55:00,189.2,189.73,189.13,189.58,59029.0,189.2,189.73,189.13,189.58,59029.0
2022-12-28 13:00:00,189.57,190.15,189.5,189.94,84658.0,189.57,190.15,189.5,189.94,84658.0
2022-12-28 13:05:00,189.93,190.18,189.8,189.96,27656.0,189.93,190.18,189.8,189.96,27656.0
2022-12-28 13:10:00,189.95,190.18,189.85,189.85,33408.0,189.95,190.18,189.85,189.85,33408.0
2022-12-28 13:15:00,189.85,190.1,189.8,190.04,20031.0,189.85,190.1,189.8,190.04,20031.0
2022-12-28 13:20:00,190.02,190.14,189.9,189.92,28567.0,190.02,190.14,189.9,189.92,28567.0
2022-12-28 13:25:00,189.93,190.08,189.88,189.9,28985.0,189.93,190.08,189.88,189.9,28985.0
2022-12-28 13:30:00,189.9,189.98,189.56,189.7,26620.0,189.9,189.98,189.56,189.7,26620.0
2022-12-28 13:35:00,189.62,189.76,189.54,189.54,12532.0,189.62,189.76,189.54,189.54,12532.0
2022-12-28 13:40:00,189.56,189.86,189.55,189.86,16974.0,189.56,189.86,189.55,189.86,16974.0
2022-12-28 13:45:00,189.71,189.82,189.56,189.66,17418.0,189.71,189.82,189.56,189.66,17418.0
2022-12-28 13:50:00,189.65,189.82,189.53,189.77,15348.0,189.65,189.82,189.53,189.77,15348.0
2022-12-28 13:55:00,189.81,189.82,189.6,189.68,10134.0,189.81,189.82,189.6,189.68,10134.0
2022-12-28 14:00:00,189.58,189.78,189.56,189.76,9303.0,189.58,189.78,189.56,189.76,9303.0
2022-12-28 14:05:00,189.75,189.76,189.1,189.11,30465.0,189.75,189.76,189.1,189.11,30465.0
2022-12-28 14:10:00,189.07,189.24,189.06,189.22,17194.0,189.07,189.24,189.06,189.22,17194.0
2022-12-28 14:15:00,189.17,189.52,188.95,189.52,30901.0,189.17,189.52,188.95,189.52,30901.0
2022-12-28 14:20:00,189.53,189.58,189.33,189.34,19997.0,189.53,189.58,189.33,189.34,19997.0
2022-12-28 14:25:00,189.33,189.37,189.14,189.25,21027.0,189.33,189.37,189.14,189.25,21027.0
2022-12-28 14:30:00,189.2,189.61,189.08,189.08,39529.0,189.2,189.61,189.08,189.08,39529.0
2022-12-28 14:35:00,189.1,189.37,189.02,189.37,11666.0,189.1,189.37,189.02,189.37,11666.0
2022-12-28 14:40:00,189.35,189.69,189.34,189.64,17611.0,189.35,189.69,189.34,189.64,17611.0
2022-12-28 14:45:00,189.65,189.75,189.5,189.56,18742.0,189.65,189.75,189.5,189.56,18742.0
2022-12-28 14:50:00,189.51,189.54,189.28,189.4,15569.0,189.51,189.54,189.28,189.4,15569.0
2022-12-28 14:55:00,189.44,189.5,189.31,189.41,18633.0,189.44,189.5,189.31,189.41,18633.0
2022-12-28 15:00:00,189.39,189.42,188.91,188.95,19966.0,189.39,189.42,188.91,188.95,19966.0
2022-12-28 15:05:00,188.95,189.06,188.83,188.89,27998.0,188.95,189.06,188.83,188.89,27998.0
2022-12-28 15:10:00,188.88,188.89,188.57,188.58,25490.0,188.88,188.89,188.57,188.58,25490.0
2022-12-28 15:15:00,188.55,189.06,188.5,188.97,35192.0,188.55,189.06,188.5,188.97,35192.0
2022-12-28 15:20:00,189.0,189.08,188.82,188.88,21581.0,189.0,189.08,188.82,188.88,21581.0
2022-12-28 15:25:00,188.86,189.1,188.85,189.04,19849.0,188.86,189.1,188.85,189.04,19849.0
2022-12-28 15:30:00,189.01,189.33,188.98,189.17,26182.0,189.01,189.33,188.98,189.17,26182.0
2022-12-28 15:35:00,189.17,189.45,189.13,189.34,37111.0,189.17,189.45,189.13,189.34,37111.0
2022-12-28 15:40:00,189.34,189.35,188.7,188.7,32502.0,189.34,189.35,188.7,188.7,32502.0
2022-12-28 15:45:00,188.64,189.02,188.58,188.91,50401.0,188.64,189.02,188.58,188.91,50401.0
2022-12-28 15:50:00,188.93,189.09,188.74,188.78,46913.0,188.93,189.09,188.74,188.78,46913.0
2022-12-28 15:55:00,188.78,188.92,188.38,188.38,130247.0,188.78,188.92,188.38,188.38,130247.0
2022-12-29 09:30:00,189.0,190.25,188.86,189.36,150900.0,189.0,190.25,188.86,189.36,150900.0
2022-12-29 09:35:00,189.35,189.35,187.87,188.13,85264.0,189.35,189.35,187.87,188.13,85264.0
2022-12-29 09:40:00,188.11,188.77,187.75,187.75,113232.0,188.11,188.77,187.75,187.75,113232.0
2022-12-29 09:45:00,187.79,187.92,187.11,187.15,104292.0,187.79,187.92,187.11,187.15,104292.0
2022-12-29 09:50:00,187.16,187.26,186.19,187.03,139456.0,187.16,187.26,186.19,187.03,139456.0
2022-12-29 09:55:00,187.05,188.22,187.04,187.82,96655.0,187.05,188.22,187.04,187.82,96655.0
2022-12-29 10:00:00,187.9,187.97,186.76,187.81,114457.0,187.9,187.97,186.76,187.81,114457.0
2022-12-29 10:05:00,187.9,188.86,187.71,188.46,82226.0,187.9,188.86,187.71,188.46,82226.0
2022-12-29 10:10:00,188.48,189.09,188.42,188.59,91204.0,188.48,189.09,188.42,188.59,91204.0
2022-12-29 10:15:00,188.55,189.17,188.43,189.14,63454.0,188.55,189.17,188.43,189.14,63454.0
2022-12-29 10:20:00,189.17,189.34,188.92,189.23,50869.0,189.17,189.34,188.92,189.23,50869.0
2022-12-29 10:25:00,189.18,189.25,188.62,188.72,57727.0,189.18,189.25,188.62,188.72,57727.0
2022-12-29 10:30:00,188.79,188.82,188.37,188.53,36884.0,188.79,188.82,188.37,188.53,36884.0
2022-12-29 10:35:00,188.57,188.69,188.0,188.14,51507.0,188.57,188.69,188.0,188.14,51507.0
2022-12-29 10:40:00,188.14,188.21,187.59,188.01,43836.0,188.14,188.21,187.59,188.01,43836.0
2022-12-29 10:45:00,187.93,188.31,187.72,188.27,27372.0,187.93,188.31,187.72,188.27,27372.0
2022-12-29 10:50:00,188.32,188.34,187.72,187.98,26886.0,188.32,188.34,187.72,187.98,26886.0
2022-12-29 10:55:00,187.92,188.04,187.23,187.44,64407.0,187.92,188.04,187.23,187.44,64407.0
2022-12-29 11:00:00,187.41,187.96,187.41,187.96,29934.0,187.41,187.96,187.41,187.96,29934.0
2022-12-29 11:05:00,187.99,187.99,187.52,187.61,24448.0,187.99,187.99,187.52,187.61,24448.0
2022-12-29 11:10:00,187.72,187.83,187.13,187.74,33794.0,187.72,187.83,187.13,187.74,33794.0
2022-12-29 11:15:00,187.75,187.87,187.68,187.84,28220.0,187.75,187.87,187.68,187.84,28220.0
2022-12-29 11:20:00,187.84,187.92,187.55,187.6,30425.0,187.84,187.92,187.55,187.6,30425.0
2022-12-29 11:25:00,187.64,188.19,187.5,188.16,38961.0,187.64,188.19,187.5,188.16,38961.0
2022-12-29 11:30:00,188.18,188.56,188.13,188.5,41064.0,188.18,188.56,188.13,188.5,41064.0
2022-12-29 11:35:00,188.45,188.7,188.44,188.68,20806.0,188.45,188.7,188.44,188.68,20806.0
2022-12-29 11:40:00,188.7,188.81,188.49,188.73,21496.0,188.7,188.81,188.49,188.73,21496.0
2022-12-29 11:45:00,188.67,188.7,188.37,188.51,20768.0,188.67,188.7,188.37,188.51,20768.0
2022-12-29 11:50:00,188.44,188.84,188.32,188.84,29652.0,188.44,188.84,188.32,188.84,29652.0
2022-12-29 11:55:00,188.79,188.85,188.5,188.64,23481.0,188.79,188.85,188.5,188.64,23481.0
2022-12-29 12:00:00,188.64,188.78,188.51,188.53,18736.0,188.64,188.78,188.51,188.53,18736.0
2022-12-29 12:05:00,188.5,188.84,188.3,188.8,24523.0,188.5,188.84,188.3,188.8,24523.0
2022-12-29 12:10:00,188.78,188.91,188.41,188.46,23420.0,188.78,188.91,188.41,188.46,23420.0
2022-12-29 12:15:00,188.48,188.59,188.4,188.59,32560.0,188.48,188.59,188.4,188.59,32560.0
2022-12-29 12:20:00,188.57,188.58,188.4,188.51,10700.0,188.57,188.58,188.4,188.51,10700.0
2022-12-29 12:25:00,188.46,188.46,188.21,188.36,17425.0,188.46,188.46,188.21,188.36,17425.0
2022-12-29 12:30:00,188.33,188.38,188.15,188.28,7186.0,188.33,188.38,188.15,188.28,7186.0
2022-12-29 12:35:00,188.28,188.48,188.22,188.42,18669.0,188.28,188.48,188.22,188.42,18669.0
2022-12-29 12:40:00,188.46,188.57,188.19,188.22,16763.0,188.46,188.57,188.19,188.22,16763.0
2022-12-29 12:45:00,188.23,188.44,188.19,188.26,15849.0,188.23,188.44,188.19,188.26,15849.0
2022-12-29 12:50:00,188.29,188.86,188.29,188.83,11343.0,188.29,188.86,188.29,188.83,11343.0
2022-12-29 12:55:00,188.87,188.87,188.68,188.77,14555.0,188.87,188.87,188.68,188.77,14555.0
2022-12-29 13:00:00,188.77,188.8,188.54,188.66,23075.0,188.77,188.8,188.54,188.66,23075.0
2022-12-29 13:05:00,188.6,188.77,188.35,188.5,18628.0,188.6,188.77,188.35,188.5,18628.0
2022-12-29 13:10:00,188.55,188.62,188.28,188.32,21519.0,188.55,188.62,188.28,188.32,21519.0
2022-12-29 13:15:00,188.35,188.57,188.21,188.34,20854.0,188.35,188.57,188.21,188.34,20854.0
2022-12-29 13:20:00,188.34,188.42,188.14,188.14,19912.0,188.34,188.42,188.14,188.14,19912.0
2022-12-29 13:25:00,188.17,188.18,187.81,187.85,20588.0,188.17,188.18,187.81,187.85,20588.0
2022-12-29 13:30:00,187.84,188.09,187.79,188.03,20229.0,187.84,188.09,187.79,188.03,20229.0
2022-12-29 13:35:00,188.02,188.14,187.97,188.04,16422.0,188.02,188.14,187.97,188.04,16422.0
2022-12-29 13:40:00,188.08,188.2,188.03,188.09,23782.0,188.08,188.2,188.03,188.09,23782.0
2022-12-29 13:45:00,188.09,188.1,187.81,187.81,31917.0,188.09,188.1,187.81,187.81,31917.0
2022-12-29 13:50:00,187.82,188.14,187.71,188.13,26157.0,187.82,188.14,187.71,188.13,26157.0
2022-12-29 13:55:00,188.08,188.14,187.93,187.98,27809.0,188.08,188.14,187.93,187.98,27809.0
2022-12-29 14:00:00,187.98,188.13,187.98,188.03,29241.0,187.98,188.13,187.98,188.03,29241.0
2022-12-29 14:05:00,188.02,188.46,188.02,188.27,36405.0,188.02,188.46,188.02,188.27,36405.0
2022-12-29 14:10:00,188.31,188.43,188.13,188.17,17303.0,188.31,188.43,188.13,188.17,17303.0
2022-12-29 14:15:00,188.16,188.19,187.95,188.06,12765.0,188.16,188.19,187.95,188.06,12765.0
2022-12-29 14:20:00,188.0,188.23,187.93,188.09,26463.0,188.0,188.23,187.93,188.09,26463.0
2022-12-29 14:25:00,188.13,188.32,188.12,188.27,20816.0,188.13,188.32,188.12,188.27,20816.0
2022-12-29 14:30:00,188.27,188.34,188.1,188.26,10807.0,188.27,188.34,188.1,188.26,10807.0
2022-12-29 14:35:00,188.26,188.46,188.26,188.42,11816.0,188.26,188.46,188.26,188.42,11816.0
2022-12-29 14:40:00,188.41,188.61,188.37,188.6,43812.0,188.41,188.61,188.37,188.6,43812.0
2022-12-29 14:45:00,188.61,188.68,188.53,188.65,20600.0,188.61,188.68,188.53,188.65,20600.0
2022-12-29 14:50:00,188.63,188.63,188.3,188.39,18439.0,188.63,188.63,188.3,188.39,18439.0
2022-12-29 14:55:00,188.37,188.43,188.23,188.38,20632.0,188.37,188.43,188.23,188.38,20632.0
2022-12-29 15:00:00,188.37,188.75,188.28,188.66,24357.0,188.37,188.75,188.28,188.66,24357.0
2022-12-29 15:05:00,188.67,188.79,188.54,188.6,18331.0,188.67,188.79,188.54,188.6,18331.0
2022-12-29 15:10:00,188.58,188.58,188.21,188.29,18026.0,188.58,188.58,188.21,188.29,18026.0
2022-12-29 15:15:00,188.24,188.44,188.17,188.33,23199.0,188.24,188.44,188.17,188.33,23199.0
2022-12-29 15:20:00,188.39,188.39,188.2,188.31,13750.0,188.39,188.39,188.2,188.31,13750.0
2022-12-29 15:25:00,188.28,188.34,188.19,188.22,18217.0,188.28,188.34,188.19,188.22,18217.0
2022-12-29 15:30:00,188.24,188.63,188.1,188.61,40830.0,188.24,188.63,188.1,188.61,40830.0
2022-12-29 15:35:00,188.63,188.72,188.39,188.49,54409.0,188.63,188.72,188.39,188.49,54409.0
2022-12-29 15:40:00,188.48,188.69,188.44,188.63,38825.0,188.48,188.69,188.44,188.63,38825.0
2022-12-29 15:45:00,188.63,188.84,188.6,188.69,73105.0,188.63,188.84,188.6,188.69,73105.0
2022-12-29 15:50:00,188.72,189.12,188.64,188.97,99448.0,188.72,189.12,188.64,188.97,99448.0
2022-12-29 15:55:00,188.96,189.02,188.77,188.91,111511.0,188.96,189.02,188.77,188.91,111511.0
2022-12-30 09:30:00,187.5,189.4,187.04,189.11,120432.0,187.5,189.4,187.04,189.11,120432.0
2022-12-30 09:35:00,189.17,190.29,189.0,190.28,133578.0,189.17,190.29,189.0,190.28,133578.0
2022-12-30 09:40:00,190.25,190.25,188.91,189.33,69909.0,190.25,190.25,188.91,189.33,69909.0
2022-12-30 09:45:00,189.25,189.75,188.6,188.71,69419.0,189.25,189.75,188.6,188.71,69419.0
2022-12-30 09:50:00,188.69,189.49,188.59,188.76,32168.0,188.69,189.49,188.59,188.76,32168.0
2022-12-30 09:55:00,188.76,189.2,188.42,189.13,38950.0,188.76,189.2,188.42,189.13,38950.0
2022-12-30 10:00:00,189.18,189.18,188.47,188.75,25385.0,189.18,189.18,188.47,188.75,25385.0
2022-12-30 10:05:00,188.66,188.78,188.33,188.43,14228.0,188.66,188.78,188.33,188.43,14228.0
2022-12-30 10:10:00,188.41,188.94,188.4,188.84,19623.0,188.41,188.94,188.4,188.84,19623.0
2022-12-30 10:15:00,188.84,189.97,188.82,189.88,58847.0,188.84,189.97,188.82,189.88,58847.0
2022-12-30 10:20:00,189.85,189.91,189.63,189.85,58019.0,189.85,189.91,189.63,189.85,58019.0
2022-12-30 10:25:00,189.85,189.89,189.22,189.31,28848.0,189.85,189.89,189.22,189.31,28848.0
2022-12-30 10:30:00,189.31,189.5,189.12,189.5,23284.0,189.31,189.5,189.12,189.5,23284.0
2022-12-30 10:35:00,189.45,189.5,189.12,189.22,33015.0,189.45,189.5,189.12,189.22,33015.0
2022-12-30 10:40:00,189.27,190.09,189.27,190.05,61673.0,189.27,190.09,189.27,190.05,61673.0
2022-12-30 10:45:00,190.05,190.17,189.65,190.03,38091.0,190.05,190.17,189.65,190.03,38091.0
2022-12-30 10:50:00,189.99,190.05,189.25,189.25,37668.0,189.99,190.05,189.25,189.25,37668.0
2022-12-30 10:55:00,189.25,189.33,189.0,189.16,39325.0,189.25,189.33,189.0,189.16,39325.0
2022-12-30 11:00:00,189.14,189.37,189.05,189.1,17975.0,189.14,189.37,189.05,189.1,17975.0
2022-12-30 11:05:00,189.19,189.19,188.96,189.02,19135.0,189.19,189.19,188.96,189.02,19135.0
2022-12-30 11:10:00,189.02,189.29,188.8,189.11,28848.0,189.02,189.29,188.8,189.11,28848.0
2022-12-30 11:15:00,189.2,189.47,189.18,189.39,24001.0,189.2,189.47,189.18,189.39,24001.0
2022-12-30 11:20:00,189.39,189.39,188.52,188.75,41086.0,189.39,189.39,188.52,188.75,41086.0
2022-12-30 11:25:00,188.7,188.91,188.57,188.67,14325.0,188.7,188.91,188.57,188.67,14325.0
2022-12-30 11:30:00,188.71,188.96,188.63,188.77,24104.0,188.71,188.96,188.63,188.77,24104.0
2022-12-30 11:35:00,188.79,188.96,188.41,188.5,29093.0,188.79,188.96,188.41,188.5,29093.0
2022-12-30 11:40:00,188.5,188.68,188.32,188.63,19564.0,188.5,188.68,188.32,188.63,19564.0
2022-12-30 11:45:00,188.64,188.73,188.53,188.59,19001.0,188.64,188.73,188.53,188.59,19001.0
2022-12-30 11:50:00,188.56,188.74,188.56,188.62,12009.0,188.56,188.74,188.56,188.62,12009.0
2022-12-30 11:55:00,188.68,189.07,188.53,188.95,32088.0,188.68,189.07,188.53,188.95,32088.0
2022-12-30 12:00:00,189.0,189.24,188.98,189.12,27268.0,189.0,189.24,188.98,189.12,27268.0
2022-12-30 12:05:00,189.15,189.23,188.91,189.06,22176.0,189.15,189.23,188.91,189.06,22176.0
2022-12-30 12:10:00,189.1,189.15,188.76,188.88,18415.0,189.1,189.15,188.76,188.88,18415.0
2022-12-30 12:15:00,188.81,189.12,188.8,189.03,17851.0,188.81,189.12,188.8,189.03,17851.0
2022-12-30 12:20:00,189.03,189.24,189.03,189.14,42483.0,189.03,189.24,189.03,189.14,42483.0
2022-12-30 12:25:00,189.12,189.43,189.12,189.41,41025.0,189.12,189.43,189.12,189.41,41025.0
2022-12-30 12:30:00,189.42,189.82,189.39,189.78,47066.0,189.42,189.82,189.39,189.78,47066.0
2022-12-30 12:35:00,189.77,189.9,189.33,189.35,50840.0,189.77,189.9,189.33,189.35,50840.0
2022-12-30 12:40:00,189.38,189.7,189.38,189.58,49667.0,189.38,189.7,189.38,189.58,49667.0
2022-12-30 12:45:00,189.6,189.98,189.46,189.48,33887.0,189.6,189.98,189.46,189.48,33887.0
2022-12-30 12:50:00,189.49,189.6,189.38,189.6,9939.0,189.49,189.6,189.38,189.6,9939.0
2022-12-30 12:55:00,189.56,189.71,189.43,189.69,14237.0,189.56,189.71,189.43,189.69,14237.0
2022-12-30 13:00:00,189.62,189.73,189.41,189.46,41681.0,189.62,189.73,189.41,189.46,41681.0
2022-12-30 13:05:00,189.44,189.58,189.34,189.49,30241.0,189.44,189.58,189.34,189.49,30241.0
2022-12-30 13:10:00,189.47,189.54,189.4,189.43,12851.0,189.47,189.54,189.4,189.43,12851.0
2022-12-30 13:15:00,189.44,189.47,189.05,189.08,10906.0,189.44,189.47,189.05,189.08,10906.0
2022-12-30 13:20:00,189.09,189.09,188.63,188.7,41005.0,189.09,189.09,188.63,188.7,41005.0
2022-12-30 13:25:00,188.71,188.92,188.4,188.84,17055.0,188.71,188.92,188.4,188.84,17055.0
2022-12-30 13:30:00,188.84,189.11,188.79,189.04,18531.0,188.84,189.11,188.79,189.04,18531.0
2022-12-30 13:35:00,189.05,189.12,188.95,189.07,11917.0,189.05,189.12,188.95,189.07,11917.0
2022-12-30 13:40:00,189.03,189.06,188.82,188.91,15399.0,189.03,189.06,188.82,188.91,15399.0
2022-12-30 13:45:00,188.95,188.95,188.73,188.86,15474.0,188.95,188.95,188.73,188.86,15474.0
2022-12-30 13:50:00,188.86,189.1,188.85,189.08,19014.0,188.86,189.1,188.85,189.08,19014.0
2022-12-30 13:55:00,189.06,189.14,188.96,189.02,23056.0,189.06,189.14,188.96,189.02,23056.0
2022-12-30 14:00:00,189.03,189.23,189.01,189.04,21646.0,189.03,189.23,189.01,189.04,21646.0
2022-12-30 14:05:00,189.05,189.05,188.91,188.93,14232.0,189.05,189.05,188.91,188.93,14232.0
2022-12-30 14:10:00,188.93,189.01,188.76,189.0,15665.0,188.93,189.01,188.76,189.0,15665.0
2022-12-30 14:15:00,188.94,189.0,188.84,188.96,13357.0,188.94,189.0,188.84,188.96,13357.0
2022-12-30 14:20:00,188.95,188.95,188.81,188.86,16861.0,188.95,188.95,188.81,188.86,16861.0
2022-12-30 14:25:00,188.87,189.01,188.84,188.94,16798.0,188.87,189.01,188.84,188.94,16798.0
2022-12-30 14:30:00,188.93,189.01,188.86,188.9,17465.0,188.93,189.01,188.86,188.9,17465.0
2022-12-30 14:35:00,188.9,188.9,188.71,188.71,9254.0,188.9,188.9,188.71,188.71,9254.0
2022-12-30 14:40:00,188.7,188.7,188.41,188.51,22038.0,188.7,188.7,188.41,188.51,22038.0
2022-12-30 14:45:00,188.52,188.56,188.35,188.41,11665.0,188.52,188.56,188.35,188.41,11665.0
2022-12-30 14:50:00,188.41,188.64,188.34,188.58,14167.0,188.41,188.64,188.34,188.58,14167.0
2022-12-30 14:55:00,188.62,188.67,188.44,188.63,13436.0,188.62,188.67,188.44,188.63,13436.0
2022-12-30 15:00:00,188.63,189.01,188.61,188.84,30839.0,188.63,189.01,188.61,188.84,30839.0
2022-12-30 15:05:00,188.87,189.02,188.86,188.99,18895.0,188.87,189.02,188.86,188.99,18895.0
2022-12-30 15:10:00,188.95,189.29,188.93,189.17,19445.0,188.95,189.29,188.93,189.17,19445.0
2022-12-30 15:15:00,189.17,189.39,189.1,189.11,27057.0,189.17,189.39,189.1,189.11,27057.0
2022-12-30 15:20:00,189.12,189.45,189.11,189.34,21114.0,189.12,189.45,189.11,189.34,21114.0
2022-12-30 15:25:00,189.34,189.38,189.14,189.24,20955.0,189.34,189.38,189.14,189.24,20955.0
2022-12-30 15:30:00,189.28,189.6,189.25,189.49,53853.0,189.28,189.6,189.25,189.49,53853.0
2022-12-30 15:35:00,189.48,189.59,189.31,189.45,42513.0,189.48,189.59,189.31,189.45,42513.0
2022-12-30 15:40:00,189.43,189.69,189.42,189.65,39864.0,189.43,189.69,189.42,189.65,39864.0
2022-12-30 15:45:00,189.66,189.95,189.65,189.94,76163.0,189.66,189.95,189.65,189.94,76163.0
2022-12-30 15:50:00,189.92,190.57,189.92,190.56,144387.0,189.92,190.57,189.92,190.56,144387.0
2022-12-30 15:55:00,190.55,190.65,190.37,190.52,168904.0,190.55,190.65,190.37,190.52,168904.0
2023-01-03 09:30:00,193.01,194.37,192.4,193.9,343769.0,193.01,194.37,192.4,193.9,343769.0
2023-01-03 09:35:00,193.97,195.18,193.81,195.17,278859.0,193.97,195.18,193.81,195.17,278859.0
2023-01-03 09:40:00,195.17,196.78,194.99,196.78,280445.0,195.17,196.78,194.99,196.78,280445.0
2023-01-03 09:45:00,196.75,196.75,195.31,195.72,175779.0,196.75,196.75,195.31,195.72,175779.0
2023-01-03 09:50:00,195.62,195.91,194.85,195.05,119414.0,195.62,195.91,194.85,195.05,119414.0
2023-01-03 09:55:00,195.13,195.15,193.74,193.79,129423.0,195.13,195.15,193.74,193.79,129423.0
2023-01-03 10:00:00,193.8,195.06,193.74,194.74,125631.0,193.8,195.06,193.74,194.74,125631.0
2023-01-03 10:05:00,194.82,195.17,194.34,195.11,111825.0,194.82,195.17,194.34,195.11,111825.0
2023-01-03 10:10:00,195.08,195.42,194.57,194.63,104787.0,195.08,195.42,194.57,194.63,104787.0
2023-01-03 10:15:00,194.59,195.02,193.83,194.02,102348.0,194.59,195.02,193.83,194.02,102348.0
2023-01-03 10:20:00,194.05,194.6,193.88,194.33,59819.0,194.05,194.6,193.88,194.33,59819.0
2023-01-03 10:25:00,194.26,194.98,194.24,194.64,73169.0,194.26,194.98,194.24,194.64,73169.0
2023-01-03 10:30:00,194.69,195.1,194.43,194.74,62199.0,194.69,195.1,194.43,194.74,62199.0
2023-01-03 10:35:00,194.7,195.63,194.68,195.54,98816.0,194.7,195.63,194.68,195.54,98816.0
2023-01-03 10:40:00,195.53,195.78,195.5,195.68,67631.0,195.53,195.78,195.5,195.68,67631.0
2023-01-03 10:45:00,195.65,196.08,195.43,196.02,99443.0,195.65,196.08,195.43,196.02,99443.0
2023-01-03 10:50:00,196.1,196.79,195.92,196.4,126836.0,196.1,196.79,195.92,196.4,126836.0
2023-01-03 10:55:00,196.36,196.8,196.22,196.73,76362.0,196.36,196.8,196.22,196.73,76362.0
2023-01-03 11:00:00,196.76,197.18,196.64,196.8,125950.0,196.76,197.18,196.64,196.8,125950.0
2023-01-03 11:05:00,196.83,197.17,196.51,196.57,88844.0,196.83,197.17,196.51,196.57,88844.0
2023-01-03 11:10:00,196.58,196.58,195.5,195.55,107128.0,196.58,196.58,195.5,195.55,107128.0
2023-01-03 11:15:00,195.54,196.0,195.49,195.63,78800.0,195.54,196.0,195.49,195.63,78800.0
2023-01-03 11:20:00,195.67,195.67,195.1,195.37,80693.0,195.67,195.67,195.1,195.37,80693.0
2023-01-03 11:25:00,195.33,195.33,194.35,194.41,73286.0,195.33,195.33,194.35,194.41,73286.0
2023-01-03 11:30:00,194.35,194.42,193.5,193.65,104449.0,194.35,194.42,193.5,193.65,104449.0
2023-01-03 11:35:00,193.62,194.03,193.34,193.98,98754.0,193.62,194.03,193.34,193.98,98754.0
2023-01-03 11:40:00,193.99,194.05,193.59,193.74,50242.0,193.99,194.05,193.59,193.74,50242.0
2023-01-03 11:45:00,193.68,193.69,192.81,192.94,75124.0,193.68,193.69,192.81,192.94,75124.0
2023-01-03 11:50:00,192.92,193.57,192.8,193.49,96229.0,192.92,193.57,192.8,193.49,96229.0
2023-01-03 11:55:00,193.49,193.92,193.3,193.74,50026.0,193.49,193.92,193.3,193.74,50026.0
2023-01-03 12:00:00,193.71,194.05,193.51,193.56,43867.0,193.71,194.05,193.51,193.56,43867.0
2023-01-03 12:05:00,193.55,194.08,193.43,193.95,51900.0,193.55,194.08,193.43,193.95,51900.0
2023-01-03 12:10:00,193.94,194.17,193.86,193.92,41473.0,193.94,194.17,193.86,193.92,41473.0
2023-01-03 12:15:00,193.89,193.89,193.27,193.31,44662.0,193.89,193.89,193.27,193.31,44662.0
2023-01-03 12:20:00,193.33,193.7,193.05,193.09,44231.0,193.33,193.7,193.05,193.09,44231.0
2023-01-03 12:25:00,193.14,193.7,193.11,193.7,25296.0,193.14,193.7,193.11,193.7,25296.0
2023-01-03 12:30:00,193.7,194.25,193.56,194.17,62563.0,193.7,194.25,193.56,194.17,62563.0
2023-01-03 12:35:00,194.2,194.23,193.77,193.9,37693.0,194.2,194.23,193.77,193.9,37693.0
2023-01-03 12:40:00,193.87,193.91,193.3,193.3,33249.0,193.87,193.91,193.3,193.3,33249.0
2023-01-03 12:45:00,193.37,193.37,192.67,192.83,44674.0,193.37,193.37,192.67,192.83,44674.0
2023-01-03 12:50:00,192.86,193.08,192.75,192.95,46248.0,192.86,193.08,192.75,192.95,46248.0
2023-01-03 12:55:00,192.92,193.41,192.67,193.28,51766.0,192.92,193.41,192.67,193.28,51766.0
2023-01-03 13:00:00,193.28,193.28,192.89,193.13,31581.0,193.28,193.28,192.89,193.13,31581.0
2023-01-03 13:05:00,193.11,193.15,192.93,193.04,13995.0,193.11,193.15,192.93,193.04,13995.0
2023-01-03 13:10:00,193.01,193.31,192.66,192.74,36505.0,193.01,193.31,192.66,192.74,36505.0
2023-01-03 13:15:00,192.72,193.02,192.64,193.02,25973.0,192.72,193.02,192.64,193.02,25973.0
2023-01-03 13:20:00,193.03,193.06,192.76,192.95,27023.0,193.03,193.06,192.76,192.95,27023.0
2023-01-03 13:25:00,192.99,193.47,192.93,193.37,25153.0,192.99,193.47,192.93,193.37,25153.0
2023-01-03 13:30:00,193.3,193.6,193.14,193.51,45711.0,193.3,193.6,193.14,193.51,45711.0
2023-01-03 13:35:00,193.55,193.7,193.35,193.37,44492.0,193.55,193.7,193.35,193.37,44492.0
2023-01-03 13:40:00,193.41,193.83,193.4,193.68,27321.0,193.41,193.83,193.4,193.68,27321.0
2023-01-03 13:45:00,193.63,194.12,193.5,194.06,51372.0,193.63,194.12,193.5,194.06,51372.0
2023-01-03 13:50:00,194.01,194.19,193.9,194.07,40474.0,194.01,194.19,193.9,194.07,40474.0
2023-01-03 13:55:00,194.04,194.21,194.02,194.17,25925.0,194.04,194.21,194.02,194.17,25925.0
2023-01-03 14:00:00,194.16,194.24,193.7,193.95,25608.0,194.16,194.24,193.7,193.95,25608.0
2023-01-03 14:05:00,194.0,194.24,193.84,194.14,22561.0,194.0,194.24,193.84,194.14,22561.0
2023-01-03 14:10:00,194.1,194.12,193.79,194.08,30856.0,194.1,194.12,193.79,194.08,30856.0
2023-01-03 14:15:00,194.1,194.18,193.81,193.95,34361.0,194.1,194.18,193.81,193.95,34361.0
2023-01-03 14:20:00,193.95,194.08,193.74,193.91,40177.0,193.95,194.08,193.74,193.91,40177.0
2023-01-03 14:25:00,193.87,193.94,193.73,193.91,21615.0,193.87,193.94,193.73,193.91,21615.0
2023-01-03 14:30:00,193.93,193.93,193.57,193.65,28307.0,193.93,193.93,193.57,193.65,28307.0
2023-01-03 14:35:00,193.66,193.69,193.54,193.59,22510.0,193.66,193.69,193.54,193.59,22510.0
2023-01-03 14:40:00,193.59,194.27,193.5,194.22,43055.0,193.59,194.27,193.5,194.22,43055.0
2023-01-03 14:45:00,194.2,194.89,194.2,194.79,37750.0,194.2,194.89,194.2,194.79,37750.0
2023-01-03 14:50:00,194.81,194.81,194.41,194.59,54606.0,194.81,194.81,194.41,194.59,54606.0
2023-01-03 14:55:00,194.62,194.94,194.62,194.86,71785.0,194.62,194.94,194.62,194.86,71785.0
2023-01-03 15:00:00,194.89,195.39,194.85,195.27,114235.0,194.89,195.39,194.85,195.27,114235.0
2023-01-03 15:05:00,195.23,195.51,195.14,195.39,74291.0,195.23,195.51,195.14,195.39,74291.0
2023-01-03 15:10:00,195.38,195.94,195.33,195.78,72590.0,195.38,195.94,195.33,195.78,72590.0
2023-01-03 15:15:00,195.79,196.03,195.57,195.72,86940.0,195.79,196.03,195.57,195.72,86940.0
2023-01-03 15:20:00,195.73,195.73,195.06,195.07,81516.0,195.73,195.73,195.06,195.07,81516.0
2023-01-03 15:25:00,195.07,195.44,195.0,195.42,53018.0,195.07,195.44,195.0,195.42,53018.0
2023-01-03 15:30:00,195.39,195.77,195.38,195.56,51161.0,195.39,195.77,195.38,195.56,51161.0
2023-01-03 15:35:00,195.55,195.64,194.97,195.0,53620.0,195.55,195.64,194.97,195.0,53620.0
2023-01-03 15:40:00,194.98,195.2,194.74,194.8,73043.0,194.98,195.2,194.74,194.8,73043.0
2023-01-03 15:45:00,194.8,195.2,194.74,195.19,85665.0,194.8,195.2,194.74,195.19,85665.0
2023-01-03 15:50:00,195.2,195.37,195.05,195.31,145833.0,195.2,195.37,195.05,195.31,145833.0
2023-01-03 15:55:00,195.32,195.55,195.22,195.35,218885.0,195.32,195.55,195.22,195.35,218885.0
2023-01-04 09:30:00,195.18,196.83,195.17,196.77,221853.0,195.18,196.83,195.17,196.77,221853.0
2023-01-04 09:35:00,196.83,197.82,196.56,197.7,186290.0,196.83,197.82,196.56,197.7,186290.0
2023-01-04 09:40:00,197.68,198.98,197.68,198.2,214714.0,197.68,198.98,197.68,198.2,214714.0
2023-01-04 09:45:00,198.32,199.99,198.32,199.85,259430.0,198.32,199.99,198.32,199.85,259430.0
2023-01-04 09:50:00,199.88,201.1,199.4,201.1,397247.0,199.88,201.1,199.4,201.1,397247.0
2023-01-04 09:55:00,201.05,201.39,200.29,200.8,202424.0,201.05,201.39,200.29,200.8,202424.0
2023-01-04 10:00:00,200.62,201.81,199.54,200.91,253872.0,200.62,201.81,199.54,200.91,253872.0
2023-01-04 10:05:00,200.94,201.04,200.15,200.67,142457.0,200.94,201.04,200.15,200.67,142457.0
2023-01-04 10:10:00,200.69,201.26,200.22,201.2,173812.0,200.69,201.26,200.22,201.2,173812.0
2023-01-04 10:15:00,201.02,201.6,200.73,201.58,131247.0,201.02,201.6,200.73,201.58,131247.0
2023-01-04 10:20:00,201.57,202.7,201.55,202.53,281074.0,201.57,202.7,201.55,202.53,281074.0
2023-01-04 10:25:00,202.56,202.59,201.89,202.48,155298.0,202.56,202.59,201.89,202.48,155298.0
2023-01-04 10:30:00,202.51,202.51,201.55,201.86,164122.0,202.51,202.51,201.55,201.86,164122.0
2023-01-04 10:35:00,201.92,202.25,201.51,201.71,93577.0,201.92,202.25,201.51,201.71,93577.0
2023-01-04 10:40:00,201.67,202.06,201.38,201.94,108930.0,201.67,202.06,201.38,201.94,108930.0
2023-01-04 10:45:00,201.87,202.29,201.22,201.26,133109.0,201.87,202.29,201.22,201.26,133109.0
2023-01-04 10:50:00,201.28,201.95,201.04,201.25,88145.0,201.28,201.95,201.04,201.25,88145.0
2023-01-04 10:55:00,201.2,201.52,201.1,201.35,59594.0,201.2,201.52,201.1,201.35,59594.0
2023-01-04 11:00:00,201.5,201.65,200.87,200.91,63542.0,201.5,201.65,200.87,200.91,63542.0
2023-01-04 11:05:00,200.9,201.44,200.81,201.07,45961.0,200.9,201.44,200.81,201.07,45961.0
2023-01-04 11:10:00,201.17,201.72,201.01,201.2,69258.0,201.17,201.72,201.01,201.2,69258.0
2023-01-04 11:15:00,201.19,201.38,200.75,200.84,78482.0,201.19,201.38,200.75,200.84,78482.0
2023-01-04 11:20:00,200.81,201.26,200.75,201.01,56060.0,200.81,201.26,200.75,201.01,56060.0
2023-01-04 11:25:00,201.0,201.3,200.84,201.23,53051.0,201.0,201.3,200.84,201.23,53051.0
2023-01-04 11:30:00,201.3,202.0,201.28,201.9,52163.0,201.3,202.0,201.28,201.9,52163.0
2023-01-04 11:35:00,201.92,202.37,201.9,202.3,69548.0,201.92,202.37,201.9,202.3,69548.0
2023-01-04 11:40:00,202.28,202.57,202.22,202.5,71389.0,202.28,202.57,202.22,202.5,71389.0
2023-01-04 11:45:00,202.51,202.56,202.37,202.44,49827.0,202.51,202.56,202.37,202.44,49827.0
2023-01-04 11:50:00,202.46,202.72,202.35,202.37,60900.0,202.46,202.72,202.35,202.37,60900.0
2023-01-04 11:55:00,202.34,202.74,202.34,202.61,58122.0,202.34,202.74,202.34,202.61,58122.0
2023-01-04 12:00:00,202.66,202.73,202.37,202.45,57904.0,202.66,202.73,202.37,202.45,57904.0
2023-01-04 12:05:00,202.48,202.65,202.33,202.65,72560.0,202.48,202.65,202.33,202.65,72560.0
2023-01-04 12:10:00,202.63,202.67,202.32,202.33,50911.0,202.63,202.67,202.32,202.33,50911.0
2023-01-04 12:15:00,202.34,202.48,202.23,202.27,43435.0,202.34,202.48,202.23,202.27,43435.0
2023-01-04 12:20:00,202.25,202.92,202.19,202.67,57545.0,202.25,202.92,202.19,202.67,57545.0
2023-01-04 12:25:00,202.68,202.77,202.35,202.39,62839.0,202.68,202.77,202.35,202.39,62839.0
2023-01-04 12:30:00,202.39,202.84,202.36,202.62,104178.0,202.39,202.84,202.36,202.62,104178.0
2023-01-04 12:35:00,202.6,202.72,202.3,202.47,58991.0,202.6,202.72,202.3,202.47,58991.0
2023-01-04 12:40:00,202.47,202.7,202.36,202.43,34539.0,202.47,202.7,202.36,202.43,34539.0
2023-01-04 12:45:00,202.44,202.68,202.38,202.43,61550.0,202.44,202.68,202.38,202.43,61550.0
2023-01-04 12:50:00,202.44,202.67,202.38,202.59,45831.0,202.44,202.67,202.38,202.59,45831.0
2023-01-04 12:55:00,202.56,202.6,201.99,202.05,65255.0,202.56,202.6,201.99,202.05,65255.0
2023-01-04 13:00:00,202.07,202.36,202.0,202.2,48652.0,202.07,202.36,202.0,202.2,48652.0
2023-01-04 13:05:00,202.18,202.4,202.04,202.34,25122.0,202.18,202.4,202.04,202.34,25122.0
2023-01-04 13:10:00,202.35,202.75,202.28,202.69,41348.0,202.35,202.75,202.28,202.69,41348.0
2023-01-04 13:15:00,202.65,202.99,202.62,202.84,54488.0,202.65,202.99,202.62,202.84,54488.0
2023-01-04 13:20:00,202.8,203.09,202.8,202.83,82579.0,202.8,203.09,202.8,202.83,82579.0
2023-01-04 13:25:00,202.83,202.86,202.68,202.78,22157.0,202.83,202.86,202.68,202.78,22157.0
2023-01-04 13:30:00,202.78,202.98,202.78,202.89,18837.0,202.78,202.98,202.78,202.89,18837.0
2023-01-04 13:35:00,202.86,203.3,202.84,202.9,52007.0,202.86,203.3,202.84,202.9,52007.0
2023-01-04 13:40:00,202.88,202.92,202.66,202.72,25395.0,202.88,202.92,202.66,202.72,25395.0
2023-01-04 13:45:00,202.71,202.79,202.41,202.65,27594.0,202.71,202.79,202.41,202.65,27594.0
2023-01-04 13:50:00,202.64,202.9,202.64,202.73,33246.0,202.64,202.9,202.64,202.73,33246.0
2023-01-04 13:55:00,202.71,202.73,202.0,202.33,46554.0,202.71,202.73,202.0,202.33,46554.0
2023-01-04 14:00:00,202.26,202.92,201.58,202.26,89960.0,202.26,202.92,201.58,202.26,89960.0
2023-01-04 14:05:00,202.28,202.75,201.96,202.02,63088.0,202.28,202.75,201.96,202.02,63088.0
2023-01-04 14:10:00,202.03,202.59,201.8,202.58,61801.0,202.03,202.59,201.8,202.58,61801.0
2023-01-04 14:15:00,202.6,202.93,202.46,202.67,43953.0,202.6,202.93,202.46,202.67,43953.0
2023-01-04 14:20:00,202.72,202.77,202.0,202.12,52984.0,202.72,202.77,202.0,202.12,52984.0
2023-01-04 14:25:00,202.14,202.14,201.28,201.4,65241.0,202.14,202.14,201.28,201.4,65241.0
2023-01-04 14:30:00,201.32,201.73,201.26,201.64,46092.0,201.32,201.73,201.26,201.64,46092.0
2023-01-04 14:35:00,201.68,201.87,201.57,201.82,55388.0,201.68,201.87,201.57,201.82,55388.0
2023-01-04 14:40:00,201.81,202.23,201.59,201.95,64388.0,201.81,202.23,201.59,201.95,64388.0
2023-01-04 14:45:00,201.97,202.19,201.8,201.9,49421.0,201.97,202.19,201.8,201.9,49421.0
2023-01-04 14:50:00,201.88,202.3,201.8,202.23,52335.0,201.88,202.3,201.8,202.23,52335.0
2023-01-04 14:55:00,202.24,202.69,202.23,202.5,53916.0,202.24,202.69,202.23,202.5,53916.0
2023-01-04 15:00:00,202.55,202.91,202.5,202.86,53122.0,202.55,202.91,202.5,202.86,53122.0
2023-01-04 15:05:00,202.86,202.92,202.57,202.88,39436.0,202.86,202.92,202.57,202.88,39436.0
2023-01-04 15:10:00,202.88,203.11,202.69,202.72,45308.0,202.88,203.11,202.69,202.72,45308.0
2023-01-04 15:15:00,202.72,202.96,202.62,202.7,49916.0,202.72,202.96,202.62,202.7,49916.0
2023-01-04 15:20:00,202.7,202.83,202.17,202.51,48139.0,202.7,202.83,202.17,202.51,48139.0
2023-01-04 15:25:00,202.52,202.8,202.45,202.56,40874.0,202.52,202.8,202.45,202.56,40874.0
2023-01-04 15:30:00,202.56,202.78,202.4,202.49,82504.0,202.56,202.78,202.4,202.49,82504.0
2023-01-04 15:35:00,202.49,202.7,202.24,202.64,202469.0,202.49,202.7,202.24,202.64,202469.0
2023-01-04 15:40:00,202.64,202.82,202.42,202.49,117001.0,202.64,202.82,202.42,202.49,117001.0
2023-01-04 15:45:00,202.47,202.79,202.41,202.79,83959.0,202.47,202.79,202.41,202.79,83959.0
2023-01-04 15:50:00,202.81,203.16,202.78,203.12,166604.0,202.81,203.16,202.78,203.12,166604.0
2023-01-04 15:55:00,203.12,203.76,203.12,203.62,277909.0,203.12,203.76,203.12,203.62,277909.0
2023-01-05 09:30:00,201.72,202.73,200.9,201.6,261850.0,201.72,202.73,200.9,201.6,261850.0
2023-01-05 09:35:00,201.77,202.14,201.1,201.22,132327.0,201.77,202.14,201.1,201.22,132327.0
2023-01-05 09:40:00,201.1,201.97,200.78,201.78,137294.0,201.1,201.97,200.78,201.78,137294.0
2023-01-05 09:45:00,201.82,202.29,201.31,201.46,115403.0,201.82,202.29,201.31,201.46,115403.0
2023-01-05 09:50:00,201.39,203.08,201.24,203.07,157794.0,201.39,203.08,201.24,203.07,157794.0
2023-01-05 09:55:00,203.1,203.41,202.65,202.93,124484.0,203.1,203.41,202.65,202.93,124484.0
2023-01-05 10:00:00,202.89,202.89,202.12,202.65,110217.0,202.89,202.89,202.12,202.65,110217.0
2023-01-05 10:05:00,202.6,203.39,202.15,202.42,98345.0,202.6,203.39,202.15,202.42,98345.0
2023-01-05 10:10:00,202.34,203.29,202.34,203.16,42386.0,202.34,203.29,202.34,203.16,42386.0
2023-01-05 10:15:00,203.13,203.64,202.84,202.89,93682.0,203.13,203.64,202.84,202.89,93682.0
2023-01-05 10:20:00,202.85,203.25,202.48,202.77,86084.0,202.85,203.25,202.48,202.77,86084.0
2023-01-05 10:25:00,202.71,203.47,202.52,203.44,63195.0,202.71,203.47,202.52,203.44,63195.0
2023-01-05 10:30:00,203.44,203.6,202.64,202.68,79961.0,203.44,203.6,202.64,202.68,79961.0
2023-01-05 10:35:00,202.68,203.02,202.67,202.8,60138.0,202.68,203.02,202.67,202.8,60138.0
2023-01-05 10:40:00,202.83,202.84,202.05,202.3,74180.0,202.83,202.84,202.05,202.3,74180.0
2023-01-05 10:45:00,202.34,202.76,202.13,202.34,57736.0,202.34,202.76,202.13,202.34,57736.0
2023-01-05 10:50:00,202.26,202.3,201.6,201.68,42727.0,202.26,202.3,201.6,201.68,42727.0
2023-01-05 10:55:00,201.64,202.43,201.64,202.29,51894.0,201.64,202.43,201.64,202.29,51894.0
2023-01-05 11:00:00,202.35,202.62,202.14,202.58,27488.0,202.35,202.62,202.14,202.58,27488.0
2023-01-05 11:05:00,202.54,203.0,202.45,203.0,54971.0,202.54,203.0,202.45,203.0,54971.0
2023-01-05 11:10:00,203.02,203.08,202.6,202.76,55401.0,203.02,203.08,202.6,202.76,55401.0
2023-01-05 11:15:00,202.74,202.86,202.55,202.55,33114.0,202.74,202.86,202.55,202.55,33114.0
2023-01-05 11:20:00,202.49,202.49,201.9,202.15,75012.0,202.49,202.49,201.9,202.15,75012.0
2023-01-05 11:25:00,202.14,202.45,201.9,202.16,69470.0,202.14,202.45,201.9,202.16,69470.0
2023-01-05 11:30:00,202.18,202.77,202.12,202.61,55783.0,202.18,202.77,202.12,202.61,55783.0
2023-01-05 11:35:00,202.62,202.67,202.21,202.25,41188.0,202.62,202.67,202.21,202.25,41188.0
2023-01-05 11:40:00,202.27,202.5,202.02,202.4,41344.0,202.27,202.5,202.02,202.4,41344.0
2023-01-05 11:45:00,202.43,202.78,202.39,202.7,25702.0,202.43,202.78,202.39,202.7,25702.0
2023-01-05 11:50:00,202.75,202.75,202.28,202.29,26999.0,202.75,202.75,202.28,202.29,26999.0
2023-01-05 11:55:00,202.28,202.54,202.2,202.31,16130.0,202.28,202.54,202.2,202.31,16130.0
2023-01-05 12:00:00,202.36,202.59,202.36,202.46,23329.0,202.36,202.59,202.36,202.46,23329.0
2023-01-05 12:05:00,202.46,202.54,202.23,202.46,41602.0,202.46,202.54,202.23,202.46,41602.0
2023-01-05 12:10:00,202.35,202.44,202.05,202.15,23640.0,202.35,202.44,202.05,202.15,23640.0
2023-01-05 12:15:00,202.12,202.46,201.92,202.2,39951.0,202.12,202.46,201.92,202.2,39951.0
2023-01-05 12:20:00,202.16,202.44,202.04,202.25,33900.0,202.16,202.44,202.04,202.25,33900.0
2023-01-05 12:25:00,202.25,202.39,202.09,202.2,19471.0,202.25,202.39,202.09,202.2,19471.0
2023-01-05 12:30:00,202.22,202.24,201.91,202.16,52711.0,202.22,202.24,201.91,202.16,52711.0
2023-01-05 12:35:00,202.16,202.26,201.9,202.02,26912.0,202.16,202.26,201.9,202.02,26912.0
2023-01-05 12:40:00,202.05,202.21,201.99,202.04,35632.0,202.05,202.21,201.99,202.04,35632.0
2023-01-05 12:45:00,202.02,202.07,201.82,202.03,30905.0,202.02,202.07,201.82,202.03,30905.0
2023-01-05 12:50:00,202.02,202.11,201.9,202.1,19475.0,202.02,202.11,201.9,202.1,19475.0
2023-01-05 12:55:00,202.06,202.14,201.87,201.97,24730.0,202.06,202.14,201.87,201.97,24730.0
2023-01-05 13:00:00,202.0,202.1,201.95,202.08,48724.0,202.0,202.1,201.95,202.08,48724.0
2023-01-05 13:05:00,202.03,202.46,201.99,202.41,26111.0,202.03,202.46,201.99,202.41,26111.0
2023-01-05 13:10:00,202.45,202.45,202.2,202.21,15920.0,202.45,202.45,202.2,202.21,15920.0
2023-01-05 13:15:00,202.22,202.35,202.1,202.18,20816.0,202.22,202.35,202.1,202.18,20816.0
2023-01-05 13:20:00,202.22,203.55,202.22,203.34,58529.0,202.22,203.55,202.22,203.34,58529.0
2023-01-05 13:25:00,203.34,203.72,203.26,203.6,50292.0,203.34,203.72,203.26,203.6,50292.0
2023-01-05 13:30:00,203.75,203.98,203.54,203.79,54568.0,203.75,203.98,203.54,203.79,54568.0
2023-01-05 13:35:00,203.79,203.86,203.31,203.47,26040.0,203.79,203.86,203.31,203.47,26040.0
2023-01-05 13:40:00,203.5,203.75,203.26,203.36,45832.0,203.5,203.75,203.26,203.36,45832.0
2023-01-05 13:45:00,203.36,203.37,203.12,203.28,26407.0,203.36,203.37,203.12,203.28,26407.0
2023-01-05 13:50:00,203.25,203.61,203.2,203.5,39314.0,203.25,203.61,203.2,203.5,39314.0
2023-01-05 13:55:00,203.49,203.65,203.06,203.21,28881.0,203.49,203.65,203.06,203.21,28881.0
2023-01-05 14:00:00,203.2,203.55,203.16,203.46,21782.0,203.2,203.55,203.16,203.46,21782.0
2023-01-05 14:05:00,203.43,203.83,203.43,203.7,24685.0,203.43,203.83,203.43,203.7,24685.0
2023-01-05 14:10:00,203.65,203.76,203.39,203.45,31172.0,203.65,203.76,203.39,203.45,31172.0
2023-01-05 14:15:00,203.51,203.83,203.41,203.76,33056.0,203.51,203.83,203.41,203.76,33056.0
2023-01-05 14:20:00,203.72,203.84,203.58,203.63,24546.0,203.72,203.84,203.58,203.63,24546.0
2023-01-05 14:25:00,203.6,203.66,203.39,203.48,16656.0,203.6,203.66,203.39,203.48,16656.0
2023-01-05 14:30:00,203.48,203.79,203.47,203.52,26973.0,203.48,203.79,203.47,203.52,26973.0
2023-01-05 14:35:00,203.53,203.83,203.45,203.69,36313.0,203.53,203.83,203.45,203.69,36313.0
2023-01-05 14:40:00,203.68,203.76,203.57,203.7,13089.0,203.68,203.76,203.57,203.7,13089.0
2023-01-05 14:45:00,203.66,203.99,203.66,203.89,36183.0,203.66,203.99,203.66,203.89,36183.0
2023-01-05 14:50:00,203.92,203.97,203.77,203.95,38153.0,203.92,203.97,203.77,203.95,38153.0
2023-01-05 14:55:00,203.95,203.97,203.66,203.7,26672.0,203.95,203.97,203.66,203.7,26672.0
2023-01-05 15:00:00,203.73,203.94,203.57,203.91,36303.0,203.73,203.94,203.57,203.91,36303.0
2023-01-05 15:05:00,203.92,204.38,203.92,204.25,73572.0,203.92,204.38,203.92,204.25,73572.0
2023-01-05 15:10:00,204.24,204.24,203.96,204.13,42005.0,204.24,204.24,203.96,204.13,42005.0
2023-01-05 15:15:00,204.19,204.3,204.02,204.09,37408.0,204.19,204.3,204.02,204.09,37408.0
2023-01-05 15:20:00,204.06,204.07,203.84,204.0,53560.0,204.06,204.07,203.84,204.0,53560.0
2023-01-05 15:25:00,203.99,204.04,203.69,203.95,40806.0,203.99,204.04,203.69,203.95,40806.0
2023-01-05 15:30:00,203.95,204.11,203.76,203.96,55531.0,203.95,204.11,203.76,203.96,55531.0
2023-01-05 15:35:00,203.95,204.4,203.95,204.1,50522.0,203.95,204.4,203.95,204.1,50522.0
2023-01-05 15:40:00,204.09,204.27,204.0,204.12,51262.0,204.09,204.27,204.0,204.12,51262.0
2023-01-05 15:45:00,204.11,204.39,203.9,204.26,78716.0,204.11,204.39,203.9,204.26,78716.0
2023-01-05 15:50:00,204.27,204.52,204.21,204.34,87861.0,204.27,204.52,204.21,204.34,87861.0
2023-01-05 15:55:00,204.38,204.99,204.35,204.94,384579.0,204.38,204.99,204.35,204.94,384579.0
2023-01-06 09:30:00,205.3,208.6,205.07,208.6,397162.0,205.3,208.6,205.07,208.6,397162.0
2023-01-06 09:35:00,208.63,208.85,206.0,207.12,206671.0,208.63,208.85,206.0,207.12,206671.0
2023-01-06 09:40:00,207.05,207.19,204.12,204.4,179607.0,207.05,207.19,204.12,204.4,179607.0
2023-01-06 09:45:00,204.34,204.8,203.55,204.76,145478.0,204.34,204.8,203.55,204.76,145478.0
2023-01-06 09:50:00,204.77,205.69,204.62,205.43,172436.0,204.77,205.69,204.62,205.43,172436.0
2023-01-06 09:55:00,205.52,205.83,205.28,205.56,75100.0,205.52,205.83,205.28,205.56,75100.0
2023-01-06 10:00:00,205.56,207.13,205.56,206.04,173394.0,205.56,207.13,205.56,206.04,173394.0
2023-01-06 10:05:00,206.12,206.3,205.22,205.93,102239.0,206.12,206.3,205.22,205.93,102239.0
2023-01-06 10:10:00,205.86,206.48,205.67,206.05,92430.0,205.86,206.48,205.67,206.05,92430.0
2023-01-06 10:15:00,206.12,207.3,206.03,207.26,112374.0,206.12,207.3,206.03,207.26,112374.0
2023-01-06 10:20:00,207.3,207.5,206.92,207.28,96359.0,207.3,207.5,206.92,207.28,96359.0
2023-01-06 10:25:00,207.28,207.44,206.92,207.21,94347.0,207.28,207.44,206.92,207.21,94347.0
2023-01-06 10:30:00,207.25,207.6,207.01,207.3,73855.0,207.25,207.6,207.01,207.3,73855.0
2023-01-06 10:35:00,207.3,207.94,207.23,207.89,84643.0,207.3,207.94,207.23,207.89,84643.0
2023-01-06 10:40:00,207.95,208.16,207.43,207.56,131345.0,207.95,208.16,207.43,207.56,131345.0
2023-01-06 10:45:00,207.61,208.15,207.51,207.98,65799.0,207.61,208.15,207.51,207.98,65799.0
2023-01-06 10:50:00,208.03,208.45,207.8,208.42,56800.0,208.03,208.45,207.8,208.42,56800.0
2023-01-06 10:55:00,208.4,208.66,208.03,208.33,69882.0,208.4,208.66,208.03,208.33,69882.0
2023-01-06 11:00:00,208.39,208.78,208.26,208.76,43944.0,208.39,208.78,208.26,208.76,43944.0
2023-01-06 11:05:00,208.79,208.89,208.5,208.85,66457.0,208.79,208.89,208.5,208.85,66457.0
2023-01-06 11:10:00,208.81,209.31,208.77,209.06,156190.0,208.81,209.31,208.77,209.06,156190.0
2023-01-06 11:15:00,209.1,209.4,208.6,208.62,100723.0,209.1,209.4,208.6,208.62,100723.0
2023-01-06 11:20:00,208.62,208.62,208.1,208.53,88716.0,208.62,208.62,208.1,208.53,88716.0
2023-01-06 11:25:00,208.54,208.95,208.45,208.83,89343.0,208.54,208.95,208.45,208.83,89343.0
2023-01-06 11:30:00,208.87,209.24,208.75,209.15,83023.0,208.87,209.24,208.75,209.15,83023.0
2023-01-06 11:35:00,209.19,209.19,208.75,208.84,40978.0,209.19,209.19,208.75,208.84,40978.0
2023-01-06 11:40:00,208.79,208.98,208.37,208.89,70860.0,208.79,208.98,208.37,208.89,70860.0
2023-01-06 11:45:00,208.94,209.56,208.88,209.45,66859.0,208.94,209.56,208.88,209.45,66859.0
2023-01-06 11:50:00,209.48,209.89,209.36,209.64,98330.0,209.48,209.89,209.36,209.64,98330.0
2023-01-06 11:55:00,209.68,209.98,209.55,209.68,73722.0,209.68,209.98,209.55,209.68,73722.0
2023-01-06 12:00:00,209.77,210.33,209.38,210.05,207720.0,209.77,210.33,209.38,210.05,207720.0
2023-01-06 12:05:00,210.08,210.37,209.2,210.1,186626.0,210.08,210.37,209.2,210.1,186626.0
2023-01-06 12:10:00,210.11,210.11,209.35,209.6,121184.0,210.11,210.11,209.35,209.6,121184.0
2023-01-06 12:15:00,209.65,210.1,209.3,209.44,89493.0,209.65,210.1,209.3,209.44,89493.0
2023-01-06 12:20:00,209.38,209.67,208.56,208.65,66962.0,209.38,209.67,208.56,208.65,66962.0
2023-01-06 12:25:00,208.59,208.94,208.46,208.71,76271.0,208.59,208.94,208.46,208.71,76271.0
2023-01-06 12:30:00,208.79,209.4,208.6,209.24,94265.0,208.79,209.4,208.6,209.24,94265.0
2023-01-06 12:35:00,209.31,209.31,208.65,208.73,45453.0,209.31,209.31,208.65,208.73,45453.0
2023-01-06 12:40:00,208.72,208.78,208.29,208.6,50613.0,208.72,208.78,208.29,208.6,50613.0
2023-01-06 12:45:00,208.63,208.87,208.1,208.78,69519.0,208.63,208.87,208.1,208.78,69519.0
2023-01-06 12:50:00,208.86,209.35,208.82,209.25,50136.0,208.86,209.35,208.82,209.25,50136.0
2023-01-06 12:55:00,209.24,209.78,209.08,209.77,55049.0,209.24,209.78,209.08,209.77,55049.0
2023-01-06 13:00:00,209.76,210.12,209.7,210.03,121250.0,209.76,210.12,209.7,210.03,121250.0
2023-01-06 13:05:00,210.03,210.44,209.99,210.28,117445.0,210.03,210.44,209.99,210.28,117445.0
2023-01-06 13:10:00,210.29,210.63,210.26,210.61,87660.0,210.29,210.63,210.26,210.61,87660.0
2023-01-06 13:15:00,210.58,210.61,210.27,210.28,55771.0,210.58,210.61,210.27,210.28,55771.0
2023-01-06 13:20:00,210.27,210.8,210.27,210.44,76661.0,210.27,210.8,210.27,210.44,76661.0
2023-01-06 13:25:00,210.44,210.58,210.13,210.34,57293.0,210.44,210.58,210.13,210.34,57293.0
2023-01-06 13:30:00,210.38,210.47,210.17,210.18,28699.0,210.38,210.47,210.17,210.18,28699.0
2023-01-06 13:35:00,210.15,210.23,209.82,210.14,80734.0,210.15,210.23,209.82,210.14,80734.0
2023-01-06 13:40:00,210.14,210.49,210.02,210.13,48745.0,210.14,210.49,210.02,210.13,48745.0
2023-01-06 13:45:00,210.06,210.23,209.79,209.84,38218.0,210.06,210.23,209.79,209.84,38218.0
2023-01-06 13:50:00,209.86,210.05,209.64,209.97,43452.0,209.86,210.05,209.64,209.97,43452.0
2023-01-06 13:55:00,209.97,210.22,209.9,209.91,36450.0,209.97,210.22,209.9,209.91,36450.0
2023-01-06 14:00:00,209.9,210.25,209.77,210.03,56982.0,209.9,210.25,209.77,210.03,56982.0
2023-01-06 14:05:00,210.04,210.5,210.02,210.47,47329.0,210.04,210.5,210.02,210.47,47329.0
2023-01-06 14:10:00,210.47,210.7,210.37,210.7,58311.0,210.47,210.7,210.37,210.7,58311.0
2023-01-06 14:15:00,210.68,211.2,210.49,210.96,144348.0,210.68,211.2,210.49,210.96,144348.0
2023-01-06 14:20:00,210.9,211.04,210.71,210.82,47026.0,210.9,211.04,210.71,210.82,47026.0
2023-01-06 14:25:00,210.82,211.03,210.75,210.88,56096.0,210.82,211.03,210.75,210.88,56096.0
2023-01-06 14:30:00,210.88,211.05,210.74,210.97,59236.0,210.88,211.05,210.74,210.97,59236.0
2023-01-06 14:35:00,210.97,211.31,210.94,211.26,58439.0,210.97,211.31,210.94,211.26,58439.0
2023-01-06 14:40:00,211.26,211.33,211.02,211.19,46789.0,211.26,211.33,211.02,211.19,46789.0
2023-01-06 14:45:00,211.16,211.46,211.09,211.42,70319.0,211.16,211.46,211.09,211.42,70319.0
2023-01-06 14:50:00,211.43,211.51,211.35,211.4,38676.0,211.43,211.51,211.35,211.4,38676.0
2023-01-06 14:55:00,211.44,211.59,211.34,211.56,58470.0,211.44,211.59,211.34,211.56,58470.0
2023-01-06 15:00:00,211.58,212.05,211.58,211.96,105894.0,211.58,212.05,211.58,211.96,105894.0
2023-01-06 15:05:00,211.95,212.12,211.67,212.12,77369.0,211.95,212.12,211.67,212.12,77369.0
2023-01-06 15:10:00,212.12,212.41,212.05,212.05,138940.0,212.12,212.41,212.05,212.05,138940.0
2023-01-06 15:15:00,212.05,212.21,211.71,211.73,112564.0,212.05,212.21,211.71,211.73,112564.0
2023-01-06 15:20:00,211.71,211.73,211.33,211.34,70120.0,211.71,211.73,211.33,211.34,70120.0
2023-01-06 15:25:00,211.36,211.63,211.05,211.07,56051.0,211.36,211.63,211.05,211.07,56051.0
2023-01-06 15:30:00,211.08,211.69,211.07,211.44,132905.0,211.08,211.69,211.07,211.44,132905.0
2023-01-06 15:35:00,211.44,212.14,211.4,212.11,104553.0,211.44,212.14,211.4,212.11,104553.0
2023-01-06 15:40:00,212.11,212.44,212.06,212.38,137254.0,212.11,212.44,212.06,212.38,137254.0
2023-01-06 15:45:00,212.38,212.52,212.3,212.34,161495.0,212.38,212.52,212.3,212.34,161495.0
2023-01-06 15:50:00,212.33,212.59,212.23,212.58,262425.0,212.33,212.59,212.23,212.58,262425.0
2023-01-06 15:55:00,212.6,213.04,212.29,213.0,627226.0,212.6,213.04,212.29,213.0,627226.0
2023-01-09 09:30:00,212.36,213.88,210.99,211.09,403627.0,212.36,213.88,210.99,211.09,403627.0
2023-01-09 09:35:00,211.17,211.33,210.2,210.75,220194.0,211.17,211.33,210.2,210.75,220194.0
2023-01-09 09:40:00,210.73,212.4,210.54,212.36,194048.0,210.73,212.4,210.54,212.36,194048.0
2023-01-09 09:45:00,212.34,212.84,211.92,212.34,110549.0,212.34,212.84,211.92,212.34,110549.0
2023-01-09 09:50:00,212.48,212.48,211.08,211.34,123999.0,212.48,212.48,211.08,211.34,123999.0
2023-01-09 09:55:00,211.23,211.28,210.45,211.26,121050.0,211.23,211.28,210.45,211.26,121050.0
2023-01-09 10:00:00,211.3,212.3,211.3,212.11,136595.0,211.3,212.3,211.3,212.11,136595.0
2023-01-09 10:05:00,212.11,212.5,211.85,212.47,119424.0,212.11,212.5,211.85,212.47,119424.0
2023-01-09 10:10:00,212.47,212.47,211.8,212.04,108692.0,212.47,212.47,211.8,212.04,108692.0
2023-01-09 10:15:00,212.04,212.84,212.04,212.72,120940.0,212.04,212.84,212.04,212.72,120940.0
2023-01-09 10:20:00,212.7,212.73,211.88,212.06,88059.0,212.7,212.73,211.88,212.06,88059.0
2023-01-09 10:25:00,212.05,212.1,211.29,211.51,83862.0,212.05,212.1,211.29,211.51,83862.0
2023-01-09 10:30:00,211.47,211.58,210.95,210.99,100106.0,211.47,211.58,210.95,210.99,100106.0
2023-01-09 10:35:00,210.97,211.47,210.81,211.04,82487.0,210.97,211.47,210.81,211.04,82487.0
2023-01-09 10:40:00,211.06,211.07,210.31,210.68,127501.0,211.06,211.07,210.31,210.68,127501.0
2023-01-09 10:45:00,210.66,211.5,210.66,211.23,85783.0,210.66,211.5,210.66,211.23,85783.0
2023-01-09 10:50:00,211.24,211.58,211.14,211.42,47700.0,211.24,211.58,211.14,211.42,47700.0
2023-01-09 10:55:00,211.41,211.88,211.2,211.52,74463.0,211.41,211.88,211.2,211.52,74463.0
2023-01-09 11:00:00,211.56,211.85,211.2,211.85,69492.0,211.56,211.85,211.2,211.85,69492.0
2023-01-09 11:05:00,211.85,211.94,211.17,211.21,88671.0,211.85,211.94,211.17,211.21,88671.0
2023-01-09 11:10:00,211.28,212.18,211.26,211.78,77756.0,211.28,212.18,211.26,211.78,77756.0
2023-01-09 11:15:00,211.73,211.78,211.3,211.6,49163.0,211.73,211.78,211.3,211.6,49163.0
2023-01-09 11:20:00,211.61,211.67,211.28,211.52,36414.0,211.61,211.67,211.28,211.52,36414.0
2023-01-09 11:25:00,211.54,211.6,210.95,210.96,54345.0,211.54,211.6,210.95,210.96,54345.0
2023-01-09 11:30:00,211.0,211.24,210.67,210.74,49654.0,211.0,211.24,210.67,210.74,49654.0
2023-01-09 11:35:00,210.64,210.72,210.21,210.39,73520.0,210.64,210.72,210.21,210.39,73520.0
2023-01-09 11:40:00,210.44,210.65,210.28,210.59,45863.0,210.44,210.65,210.28,210.59,45863.0
2023-01-09 11:45:00,210.55,211.15,210.55,211.09,65836.0,210.55,211.15,210.55,211.09,65836.0
2023-01-09 11:50:00,211.1,211.22,210.88,211.13,45848.0,211.1,211.22,210.88,211.13,45848.0
2023-01-09 11:55:00,211.13,211.41,211.0,211.31,52033.0,211.13,211.41,211.0,211.31,52033.0
2023-01-09 12:00:00,211.33,211.41,210.97,211.27,46779.0,211.33,211.41,210.97,211.27,46779.0
2023-01-09 12:05:00,211.24,211.53,211.2,211.4,58682.0,211.24,211.53,211.2,211.4,58682.0
2023-01-09 12:10:00,211.4,211.41,210.7,210.7,59652.0,211.4,211.41,210.7,210.7,59652.0
2023-01-09 12:15:00,210.77,210.78,209.84,209.98,82794.0,210.77,210.78,209.84,209.98,82794.0
2023-01-09 12:20:00,210.04,210.1,209.8,209.98,55084.0,210.04,210.1,209.8,209.98,55084.0
2023-01-09 12:25:00,209.97,210.15,209.77,210.11,49720.0,209.97,210.15,209.77,210.11,49720.0
2023-01-09 12:30:00,210.11,210.16,209.66,209.69,54694.0,210.11,210.16,209.66,209.69,54694.0
2023-01-09 12:35:00,209.7,209.75,209.43,209.66,66895.0,209.7,209.75,209.43,209.66,66895.0
2023-01-09 12:40:00,209.7,209.94,209.58,209.77,55827.0,209.7,209.94,209.58,209.77,55827.0
2023-01-09 12:45:00,209.75,210.04,209.67,209.8,49146.0,209.75,210.04,209.67,209.8,49146.0
2023-01-09 12:50:00,209.83,210.0,209.75,209.91,39488.0,209.83,210.0,209.75,209.91,39488.0
2023-01-09 12:55:00,209.89,210.19,209.78,210.02,54257.0,209.89,210.19,209.78,210.02,54257.0
2023-01-09 13:00:00,210.0,210.36,209.76,209.77,54721.0,210.0,210.36,209.76,209.77,54721.0
2023-01-09 13:05:00,209.76,209.91,209.48,209.79,44693.0,209.76,209.91,209.48,209.79,44693.0
2023-01-09 13:10:00,209.75,209.75,209.1,209.27,79801.0,209.75,209.75,209.1,209.27,79801.0
2023-01-09 13:15:00,209.16,209.69,209.12,209.66,44962.0,209.16,209.69,209.12,209.66,44962.0
2023-01-09 13:20:00,209.63,209.63,209.49,209.55,30968.0,209.63,209.63,209.49,209.55,30968.0
2023-01-09 13:25:00,209.55,209.75,209.5,209.72,57718.0,209.55,209.75,209.5,209.72,57718.0
2023-01-09 13:30:00,209.69,209.82,209.36,209.36,40734.0,209.69,209.82,209.36,209.36,40734.0
2023-01-09 13:35:00,209.38,209.39,208.71,209.07,104287.0,209.38,209.39,208.71,209.07,104287.0
2023-01-09 13:40:00,209.03,209.3,208.8,208.85,78312.0,209.03,209.3,208.8,208.85,78312.0
2023-01-09 13:45:00,208.84,208.96,208.44,208.89,126280.0,208.84,208.96,208.44,208.89,126280.0
2023-01-09 13:50:00,208.91,209.08,208.59,208.84,58933.0,208.91,209.08,208.59,208.84,58933.0
2023-01-09 13:55:00,208.86,209.21,208.86,209.09,52858.0,208.86,209.21,208.86,209.09,52858.0
2023-01-09 14:00:00,209.05,209.3,208.97,209.12,55932.0,209.05,209.3,208.97,209.12,55932.0
2023-01-09 14:05:00,209.13,209.16,208.43,208.61,68746.0,209.13,209.16,208.43,208.61,68746.0
2023-01-09 14:10:00,208.62,209.08,208.52,208.71,51954.0,208.62,209.08,208.52,208.71,51954.0
2023-01-09 14:15:00,208.66,208.67,208.46,208.55,27706.0,208.66,208.67,208.46,208.55,27706.0
2023-01-09 14:20:00,208.54,208.82,208.46,208.78,24902.0,208.54,208.82,208.46,208.78,24902.0
2023-01-09 14:25:00,208.78,208.85,208.38,208.62,46392.0,208.78,208.85,208.38,208.62,46392.0
2023-01-09 14:30:00,208.62,209.16,208.48,208.81,38610.0,208.62,209.16,208.48,208.81,38610.0
2023-01-09 14:35:00,208.77,208.89,208.57,208.7,29939.0,208.77,208.89,208.57,208.7,29939.0
2023-01-09 14:40:00,208.71,209.16,208.65,209.16,35371.0,208.71,209.16,208.65,209.16,35371.0
2023-01-09 14:45:00,209.17,209.38,208.95,209.24,33041.0,209.17,209.38,208.95,209.24,33041.0
2023-01-09 14:50:00,209.21,209.28,208.87,208.88,36270.0,209.21,209.28,208.87,208.88,36270.0
2023-01-09 14:55:00,208.86,208.97,208.3,208.49,65604.0,208.86,208.97,208.3,208.49,65604.0
2023-01-09 15:00:00,208.46,208.68,208.33,208.47,47963.0,208.46,208.68,208.33,208.47,47963.0
2023-01-09 15:05:00,208.5,208.55,208.19,208.5,60947.0,208.5,208.55,208.19,208.5,60947.0
2023-01-09 15:10:00,208.48,208.61,208.2,208.26,55277.0,208.48,208.61,208.2,208.26,55277.0
2023-01-09 15:15:00,208.25,208.37,207.91,208.09,109489.0,208.25,208.37,207.91,208.09,109489.0
2023-01-09 15:20:00,208.06,208.52,208.06,208.38,53551.0,208.06,208.52,208.06,208.38,53551.0
2023-01-09 15:25:00,208.37,208.48,208.14,208.3,43402.0,208.37,208.48,208.14,208.3,43402.0
2023-01-09 15:30:00,208.33,208.88,208.33,208.81,53031.0,208.33,208.88,208.33,208.81,53031.0
2023-01-09 15:35:00,208.81,208.9,208.61,208.61,42634.0,208.81,208.9,208.61,208.61,42634.0
2023-01-09 15:40:00,208.64,209.05,208.57,209.01,59231.0,208.64,209.05,208.57,209.01,59231.0
2023-01-09 15:45:00,209.04,209.09,208.45,208.8,97322.0,209.04,209.09,208.45,208.8,97322.0
2023-01-09 15:50:00,208.85,209.09,208.73,208.86,85815.0,208.85,209.09,208.73,208.86,85815.0
2023-01-09 15:55:00,208.86,208.93,208.53,208.55,231054.0,208.86,208.93,208.53,208.55,231054.0
2023-01-10 09:30:00,203.9,206.94,203.46,206.7,409487.0,203.9,206.94,203.46,206.7,409487.0
2023-01-10 09:35:00,206.53,207.33,205.26,205.56,244318.0,206.53,207.33,205.26,205.56,244318.0
2023-01-10 09:40:00,205.6,205.89,204.68,205.24,192835.0,205.6,205.89,204.68,205.24,192835.0
2023-01-10 09:45:00,205.17,205.27,204.35,205.06,156389.0,205.17,205.27,204.35,205.06,156389.0
2023-01-10 09:50:00,204.9,205.69,204.56,205.37,120889.0,204.9,205.69,204.56,205.37,120889.0
2023-01-10 09:55:00,205.34,206.28,205.2,206.14,88873.0,205.34,206.28,205.2,206.14,88873.0
2023-01-10 10:00:00,206.14,206.29,205.4,205.87,89642.0,206.14,206.29,205.4,205.87,89642.0
2023-01-10 10:05:00,205.83,206.2,205.55,205.59,57254.0,205.83,206.2,205.55,205.59,57254.0
2023-01-10 10:10:00,205.7,206.48,205.55,206.19,87327.0,205.7,206.48,205.55,206.19,87327.0
2023-01-10 10:15:00,206.39,206.78,206.16,206.7,86478.0,206.39,206.78,206.16,206.7,86478.0
2023-01-10 10:20:00,206.7,206.72,206.23,206.45,64520.0,206.7,206.72,206.23,206.45,64520.0
2023-01-10 10:25:00,206.42,207.7,206.42,207.14,136449.0,206.42,207.7,206.42,207.14,136449.0
2023-01-10 10:30:00,207.13,207.15,205.19,205.52,126846.0,207.13,207.15,205.19,205.52,126846.0
2023-01-10 10:35:00,205.56,206.0,205.29,205.68,66794.0,205.56,206.0,205.29,205.68,66794.0
2023-01-10 10:40:00,205.69,206.18,205.69,205.9,46864.0,205.69,206.18,205.69,205.9,46864.0
2023-01-10 10:45:00,205.89,207.5,205.78,207.34,113572.0,205.89,207.5,205.78,207.34,113572.0
2023-01-10 10:50:00,207.35,208.0,207.16,207.92,112518.0,207.35,208.0,207.16,207.92,112518.0
2023-01-10 10:55:00,207.94,209.61,207.89,209.51,268508.0,207.94,209.61,207.89,209.51,268508.0
2023-01-10 11:00:00,209.51,209.53,208.82,208.91,169744.0,209.51,209.53,208.82,208.91,169744.0
2023-01-10 11:05:00,208.89,208.96,208.33,208.48,79442.0,208.89,208.96,208.33,208.48,79442.0
2023-01-10 11:10:00,208.51,208.96,208.32,208.38,68342.0,208.51,208.96,208.32,208.38,68342.0
2023-01-10 11:15:00,208.45,208.5,207.55,207.84,68276.0,208.45,208.5,207.55,207.84,68276.0
2023-01-10 11:20:00,207.77,208.56,207.76,208.26,78137.0,207.77,208.56,207.76,208.26,78137.0
2023-01-10 11:25:00,208.26,208.3,207.53,207.62,78801.0,208.26,208.3,207.53,207.62,78801.0
2023-01-10 11:30:00,207.58,207.92,207.4,207.55,52161.0,207.58,207.92,207.4,207.55,52161.0
2023-01-10 11:35:00,207.65,207.95,207.6,207.67,46949.0,207.65,207.95,207.6,207.67,46949.0
2023-01-10 11:40:00,207.65,208.41,207.53,208.29,45832.0,207.65,208.41,207.53,208.29,45832.0
2023-01-10 11:45:00,208.22,208.43,207.79,208.37,43294.0,208.22,208.43,207.79,208.37,43294.0
2023-01-10 11:50:00,208.34,208.44,207.67,207.88,33327.0,208.34,208.44,207.67,207.88,33327.0
2023-01-10 11:55:00,208.04,208.55,208.04,208.23,52152.0,208.04,208.55,208.04,208.23,52152.0
2023-01-10 12:00:00,208.2,208.25,207.7,207.99,63633.0,208.2,208.25,207.7,207.99,63633.0
2023-01-10 12:05:00,208.04,208.79,208.04,208.66,42561.0,208.04,208.79,208.04,208.66,42561.0
2023-01-10 12:10:00,208.62,208.89,208.48,208.59,34848.0,208.62,208.89,208.48,208.59,34848.0
2023-01-10 12:15:00,208.7,208.71,207.65,207.73,53220.0,208.7,208.71,207.65,207.73,53220.0
2023-01-10 12:20:00,207.72,208.18,207.63,208.03,37174.0,207.72,208.18,207.63,208.03,37174.0
2023-01-10 12:25:00,208.09,208.14,207.8,208.12,22247.0,208.09,208.14,207.8,208.12,22247.0
2023-01-10 12:30:00,208.12,208.5,208.11,208.27,85914.0,208.12,208.5,208.11,208.27,85914.0
2023-01-10 12:35:00,208.22,208.28,207.89,208.17,42553.0,208.22,208.28,207.89,208.17,42553.0
2023-01-10 12:40:00,208.14,208.14,207.69,207.76,34053.0,208.14,208.14,207.69,207.76,34053.0
2023-01-10 12:45:00,207.78,207.85,207.51,207.73,41824.0,207.78,207.85,207.51,207.73,41824.0
2023-01-10 12:50:00,207.7,207.84,207.39,207.46,41341.0,207.7,207.84,207.39,207.46,41341.0
2023-01-10 12:55:00,207.45,207.51,207.06,207.09,51433.0,207.45,207.51,207.06,207.09,51433.0
2023-01-10 13:00:00,207.13,207.38,207.08,207.17,25579.0,207.13,207.38,207.08,207.17,25579.0
2023-01-10 13:05:00,207.17,207.24,206.77,207.1,45792.0,207.17,207.24,206.77,207.1,45792.0
2023-01-10 13:10:00,207.04,207.26,206.9,206.93,42991.0,207.04,207.26,206.9,206.93,42991.0
2023-01-10 13:15:00,206.95,207.13,206.58,206.7,33875.0,206.95,207.13,206.58,206.7,33875.0
2023-01-10 13:20:00,206.66,206.77,206.39,206.46,68845.0,206.66,206.77,206.39,206.46,68845.0
2023-01-10 13:25:00,206.45,206.5,206.29,206.43,39265.0,206.45,206.5,206.29,206.43,39265.0
2023-01-10 13:30:00,206.42,206.63,206.01,206.05,47541.0,206.42,206.63,206.01,206.05,47541.0
2023-01-10 13:35:00,206.0,206.28,205.9,205.93,73819.0,206.0,206.28,205.9,205.93,73819.0
2023-01-10 13:40:00,205.95,206.24,205.77,205.84,54255.0,205.95,206.24,205.77,205.84,54255.0
2023-01-10 13:45:00,205.84,206.26,205.81,206.02,31398.0,205.84,206.26,205.81,206.02,31398.0
2023-01-10 13:50:00,206.03,206.3,205.84,206.16,43102.0,206.03,206.3,205.84,206.16,43102.0
2023-01-10 13:55:00,206.14,206.46,205.97,206.39,38636.0,206.14,206.46,205.97,206.39,38636.0
2023-01-10 14:00:00,206.4,206.78,206.4,206.78,42880.0,206.4,206.78,206.4,206.78,42880.0
2023-01-10 14:05:00,206.78,206.9,206.57,206.79,48607.0,206.78,206.9,206.57,206.79,48607.0
2023-01-10 14:10:00,206.8,207.26,206.79,207.13,53124.0,206.8,207.26,206.79,207.13,53124.0
2023-01-10 14:15:00,207.15,207.41,207.1,207.22,59182.0,207.15,207.41,207.1,207.22,59182.0
2023-01-10 14:20:00,207.22,207.44,207.13,207.34,39159.0,207.22,207.44,207.13,207.34,39159.0
2023-01-10 14:25:00,207.35,207.38,206.89,207.23,44705.0,207.35,207.38,206.89,207.23,44705.0
2023-01-10 14:30:00,207.28,207.61,207.05,207.06,52269.0,207.28,207.61,207.05,207.06,52269.0
2023-01-10 14:35:00,207.06,207.2,206.88,206.93,31623.0,207.06,207.2,206.88,206.93,31623.0
2023-01-10 14:40:00,206.91,207.01,206.85,206.9,21576.0,206.91,207.01,206.85,206.9,21576.0
2023-01-10 14:45:00,206.85,207.05,206.79,206.98,40125.0,206.85,207.05,206.79,206.98,40125.0
2023-01-10 14:50:00,206.99,207.03,206.58,206.87,28556.0,206.99,207.03,206.58,206.87,28556.0
2023-01-10 14:55:00,206.89,206.89,206.59,206.67,22335.0,206.89,206.89,206.59,206.67,22335.0
2023-01-10 15:00:00,206.68,206.93,206.45,206.6,48227.0,206.68,206.93,206.45,206.6,48227.0
2023-01-10 15:05:00,206.63,206.67,206.25,206.5,52524.0,206.63,206.67,206.25,206.5,52524.0
2023-01-10 15:10:00,206.52,207.01,206.52,206.93,50263.0,206.52,207.01,206.52,206.93,50263.0
2023-01-10 15:15:00,206.93,207.08,206.59,206.68,37946.0,206.93,207.08,206.59,206.68,37946.0
2023-01-10 15:20:00,206.66,206.68,206.47,206.58,45284.0,206.66,206.68,206.47,206.58,45284.0
2023-01-10 15:25:00,206.58,206.85,206.57,206.68,45540.0,206.58,206.85,206.57,206.68,45540.0
2023-01-10 15:30:00,206.66,206.69,206.39,206.55,69007.0,206.66,206.69,206.39,206.55,69007.0
2023-01-10 15:35:00,206.58,206.71,206.47,206.58,46012.0,206.58,206.71,206.47,206.58,46012.0
2023-01-10 15:40:00,206.58,206.58,206.16,206.36,62141.0,206.58,206.58,206.16,206.36,62141.0
2023-01-10 15:45:00,206.36,206.68,206.28,206.56,84181.0,206.36,206.68,206.28,206.56,84181.0
2023-01-10 15:50:00,206.57,207.06,206.57,206.99,118735.0,206.57,207.06,206.57,206.99,118735.0
2023-01-10 15:55:00,206.98,207.23,206.67,206.72,254024.0,206.98,207.23,206.67,206.72,254024.0
2023-01-11 09:30:00,209.87,210.47,208.21,209.75,376918.0,209.87,210.47,208.21,209.75,376918.0
2023-01-11 09:35:00,209.75,210.03,208.2,208.51,206068.0,209.75,210.03,208.2,208.51,206068.0
2023-01-11 09:40:00,208.51,209.39,208.18,208.72,171218.0,208.51,209.39,208.18,208.72,171218.0
2023-01-11 09:45:00,208.7,208.98,207.75,207.95,118776.0,208.7,208.98,207.75,207.95,118776.0
2023-01-11 09:50:00,207.84,208.75,207.47,208.41,146198.0,207.84,208.75,207.47,208.41,146198.0
2023-01-11 09:55:00,208.47,209.41,207.92,208.79,130021.0,208.47,209.41,207.92,208.79,130021.0
2023-01-11 10:00:00,208.82,209.87,208.63,209.66,124841.0,208.82,209.87,208.63,209.66,124841.0
2023-01-11 10:05:00,209.71,210.3,209.61,209.86,138382.0,209.71,210.3,209.61,209.86,138382.0
2023-01-11 10:10:00,209.85,210.12,208.98,209.01,90309.0,209.85,210.12,208.98,209.01,90309.0
2023-01-11 10:15:00,209.11,209.37,208.71,209.28,71162.0,209.11,209.37,208.71,209.28,71162.0
2023-01-11 10:20:00,209.25,209.33,208.92,209.11,66490.0,209.25,209.33,208.92,209.11,66490.0
2023-01-11 10:25:00,209.09,209.34,208.82,208.83,87291.0,209.09,209.34,208.82,208.83,87291.0
2023-01-11 10:30:00,208.83,208.83,207.71,208.0,99031.0,208.83,208.83,207.71,208.0,99031.0
2023-01-11 10:35:00,208.03,208.1,207.59,207.85,104046.0,208.03,208.1,207.59,207.85,104046.0
2023-01-11 10:40:00,207.86,208.59,207.82,208.24,96836.0,207.86,208.59,207.82,208.24,96836.0
2023-01-11 10:45:00,208.26,208.4,207.81,207.89,69032.0,208.26,208.4,207.81,207.89,69032.0
2023-01-11 10:50:00,207.84,207.93,207.63,207.75,51773.0,207.84,207.93,207.63,207.75,51773.0
2023-01-11 10:55:00,207.74,207.96,206.91,207.09,86301.0,207.74,207.96,206.91,207.09,86301.0
2023-01-11 11:00:00,207.09,207.71,206.9,207.57,50964.0,207.09,207.71,206.9,207.57,50964.0
2023-01-11 11:05:00,207.62,208.0,207.37,207.51,44008.0,207.62,208.0,207.37,207.51,44008.0
2023-01-11 11:10:00,207.51,207.66,207.08,207.38,69072.0,207.51,207.66,207.08,207.38,69072.0
2023-01-11 11:15:00,207.37,207.47,207.01,207.21,44324.0,207.37,207.47,207.01,207.21,44324.0
2023-01-11 11:20:00,207.2,207.35,206.69,207.06,79901.0,207.2,207.35,206.69,207.06,79901.0
2023-01-11 11:25:00,207.02,207.33,207.0,207.09,50565.0,207.02,207.33,207.0,207.09,50565.0
2023-01-11 11:30:00,207.03,207.53,206.88,207.41,66645.0,207.03,207.53,206.88,207.41,66645.0
2023-01-11 11:35:00,207.34,207.85,207.22,207.85,39566.0,207.34,207.85,207.22,207.85,39566.0
2023-01-11 11:40:00,207.86,208.2,207.86,208.16,48784.0,207.86,208.2,207.86,208.16,48784.0
2023-01-11 11:45:00,208.2,208.24,207.68,207.73,56328.0,208.2,208.24,207.68,207.73,56328.0
2023-01-11 11:50:00,207.76,207.76,207.53,207.69,22089.0,207.76,207.76,207.53,207.69,22089.0
2023-01-11 11:55:00,207.7,207.8,207.44,207.78,36037.0,207.7,207.8,207.44,207.78,36037.0
2023-01-11 12:00:00,207.73,207.82,207.08,207.44,56167.0,207.73,207.82,207.08,207.44,56167.0
2023-01-11 12:05:00,207.44,207.6,207.3,207.53,21866.0,207.44,207.6,207.3,207.53,21866.0
2023-01-11 12:10:00,207.52,207.89,207.52,207.71,27040.0,207.52,207.89,207.52,207.71,27040.0
2023-01-11 12:15:00,207.7,207.7,207.21,207.22,35199.0,207.7,207.7,207.21,207.22,35199.0
2023-01-11 12:20:00,207.25,207.54,207.14,207.52,38324.0,207.25,207.54,207.14,207.52,38324.0
2023-01-11 12:25:00,207.54,207.67,207.35,207.63,33943.0,207.54,207.67,207.35,207.63,33943.0
2023-01-11 12:30:00,207.64,207.81,207.24,207.32,34490.0,207.64,207.81,207.24,207.32,34490.0
2023-01-11 12:35:00,207.3,207.56,207.2,207.51,51970.0,207.3,207.56,207.2,207.51,51970.0
2023-01-11 12:40:00,207.5,207.65,207.42,207.43,39002.0,207.5,207.65,207.42,207.43,39002.0
2023-01-11 12:45:00,207.42,207.75,207.4,207.69,25032.0,207.42,207.75,207.4,207.69,25032.0
2023-01-11 12:50:00,207.75,207.76,207.48,207.54,31988.0,207.75,207.76,207.48,207.54,31988.0
2023-01-11 12:55:00,207.54,207.59,207.3,207.59,22181.0,207.54,207.59,207.3,207.59,22181.0
2023-01-11 13:00:00,207.62,208.19,207.62,208.05,52683.0,207.62,208.19,207.62,208.05,52683.0
2023-01-11 13:05:00,208.05,208.6,207.98,208.55,41950.0,208.05,208.6,207.98,208.55,41950.0
2023-01-11 13:10:00,208.56,208.67,208.4,208.56,50458.0,208.56,208.67,208.4,208.56,50458.0
2023-01-11 13:15:00,208.5,208.69,208.2,208.44,55692.0,208.5,208.69,208.2,208.44,55692.0
2023-01-11 13:20:00,208.41,208.7,208.38,208.59,28543.0,208.41,208.7,208.38,208.59,28543.0
2023-01-11 13:25:00,208.58,208.77,208.42,208.7,34766.0,208.58,208.77,208.42,208.7,34766.0
2023-01-11 13:30:00,208.72,208.87,208.66,208.72,37952.0,208.72,208.87,208.66,208.72,37952.0
2023-01-11 13:35:00,208.76,209.17,208.72,208.9,50746.0,208.76,209.17,208.72,208.9,50746.0
2023-01-11 13:40:00,208.9,208.99,208.7,208.81,56800.0,208.9,208.99,208.7,208.81,56800.0
2023-01-11 13:45:00,208.81,208.9,208.63,208.87,38577.0,208.81,208.9,208.63,208.87,38577.0
2023-01-11 13:50:00,208.86,208.87,208.33,208.34,25151.0,208.86,208.87,208.33,208.34,25151.0
2023-01-11 13:55:00,208.32,208.43,208.17,208.24,30906.0,208.32,208.43,208.17,208.24,30906.0
2023-01-11 14:00:00,208.25,208.42,208.16,208.23,25832.0,208.25,208.42,208.16,208.23,25832.0
2023-01-11 14:05:00,208.22,208.23,207.87,207.97,28286.0,208.22,208.23,207.87,207.97,28286.0
2023-01-11 14:10:00,208.0,208.33,207.82,208.26,23965.0,208.0,208.33,207.82,208.26,23965.0
2023-01-11 14:15:00,208.26,208.37,208.05,208.29,20486.0,208.26,208.37,208.05,208.29,20486.0
2023-01-11 14:20:00,208.29,208.38,208.18,208.31,18326.0,208.29,208.38,208.18,208.31,18326.0
2023-01-11 14:25:00,208.34,208.58,208.29,208.51,19445.0,208.34,208.58,208.29,208.51,19445.0
2023-01-11 14:30:00,208.51,208.52,208.34,208.47,18088.0,208.51,208.52,208.34,208.47,18088.0
2023-01-11 14:35:00,208.46,208.51,208.04,208.06,24730.0,208.46,208.51,208.04,208.06,24730.0
2023-01-11 14:40:00,208.04,208.11,207.99,208.07,32697.0,208.04,208.11,207.99,208.07,32697.0
2023-01-11 14:45:00,208.07,208.08,207.86,207.99,12468.0,208.07,208.08,207.86,207.99,12468.0
2023-01-11 14:50:00,207.99,208.0,207.74,207.74,18908.0,207.99,208.0,207.74,207.74,18908.0
2023-01-11 14:55:00,207.71,207.77,207.46,207.59,25989.0,207.71,207.77,207.46,207.59,25989.0
2023-01-11 15:00:00,207.58,208.15,207.35,208.13,61145.0,207.58,208.15,207.35,208.13,61145.0
2023-01-11 15:05:00,208.1,208.1,207.79,207.83,33780.0,208.1,208.1,207.79,207.83,33780.0
2023-01-11 15:10:00,207.78,208.0,207.77,207.83,28536.0,207.78,208.0,207.77,207.83,28536.0
2023-01-11 15:15:00,207.82,208.29,207.8,207.97,45497.0,207.82,208.29,207.8,207.97,45497.0
2023-01-11 15:20:00,207.98,208.06,207.72,207.82,35741.0,207.98,208.06,207.72,207.82,35741.0
2023-01-11 15:25:00,207.8,207.95,207.66,207.73,38608.0,207.8,207.95,207.66,207.73,38608.0
2023-01-11 15:30:00,207.71,207.71,207.34,207.46,49438.0,207.71,207.71,207.34,207.46,49438.0
2023-01-11 15:35:00,207.46,207.55,207.36,207.46,34580.0,207.46,207.55,207.36,207.46,34580.0
2023-01-11 15:40:00,207.44,207.67,207.26,207.64,123978.0,207.44,207.67,207.26,207.64,123978.0
2023-01-11 15:45:00,207.63,207.98,207.6,207.96,50206.0,207.63,207.98,207.6,207.96,50206.0
2023-01-11 15:50:00,207.9,208.02,207.73,207.99,77066.0,207.9,208.02,207.73,207.99,77066.0
2023-01-11 15:55:00,207.99,208.11,207.88,207.98,202276.0,207.99,208.11,207.88,207.98,202276.0
2023-01-12 09:30:00,209.58,209.9,208.32,208.53,181447.0,209.58,209.9,208.32,208.53,181447.0
2023-01-12 09:35:00,208.47,208.75,207.37,208.09,108170.0,208.47,208.75,207.37,208.09,108170.0
2023-01-12 09:40:00,208.1,209.0,207.65,207.81,151758.0,208.1,209.0,207.65,207.81,151758.0
2023-01-12 09:45:00,207.86,208.47,207.63,208.1,92626.0,207.86,208.47,207.63,208.1,92626.0
2023-01-12 09:50:00,208.0,210.78,207.8,209.92,233445.0,208.0,210.78,207.8,209.92,233445.0
2023-01-12 09:55:00,209.9,212.11,209.66,211.84,330511.0,209.9,212.11,209.66,211.84,330511.0
2023-01-12 10:00:00,211.92,212.54,211.68,212.38,244751.0,211.92,212.54,211.68,212.38,244751.0
2023-01-12 10:05:00,212.4,213.38,211.95,213.02,231750.0,212.4,213.38,211.95,213.02,231750.0
2023-01-12 10:10:00,213.06,214.2,213.06,213.49,225608.0,213.06,214.2,213.06,213.49,225608.0
2023-01-12 10:15:00,213.45,213.99,213.34,213.62,106695.0,213.45,213.99,213.34,213.62,106695.0
2023-01-12 10:20:00,213.65,213.92,213.1,213.54,107122.0,213.65,213.92,213.1,213.54,107122.0
2023-01-12 10:25:00,213.58,213.7,212.9,213.16,99914.0,213.58,213.7,212.9,213.16,99914.0
2023-01-12 10:30:00,213.11,213.19,212.6,213.04,92762.0,213.11,213.19,212.6,213.04,92762.0
2023-01-12 10:35:00,213.07,213.44,212.65,212.73,66129.0,213.07,213.44,212.65,212.73,66129.0
2023-01-12 10:40:00,212.75,212.82,211.48,211.77,133804.0,212.75,212.82,211.48,211.77,133804.0
2023-01-12 10:45:00,211.75,212.0,211.37,211.48,96422.0,211.75,212.0,211.37,211.48,96422.0
2023-01-12 10:50:00,211.47,212.18,211.24,211.93,99352.0,211.47,212.18,211.24,211.93,99352.0
2023-01-12 10:55:00,212.0,212.33,211.78,211.78,67403.0,212.0,212.33,211.78,211.78,67403.0
2023-01-12 11:00:00,211.75,211.75,211.02,211.51,64912.0,211.75,211.75,211.02,211.51,64912.0
2023-01-12 11:05:00,211.65,212.04,211.5,211.76,33320.0,211.65,212.04,211.5,211.76,33320.0
2023-01-12 11:10:00,211.71,212.61,211.6,212.56,55482.0,211.71,212.61,211.6,212.56,55482.0
2023-01-12 11:15:00,212.57,212.89,212.5,212.62,43498.0,212.57,212.89,212.5,212.62,43498.0
2023-01-12 11:20:00,212.61,212.84,212.4,212.44,36853.0,212.61,212.84,212.4,212.44,36853.0
2023-01-12 11:25:00,212.42,212.68,211.87,212.47,46826.0,212.42,212.68,211.87,212.47,46826.0
2023-01-12 11:30:00,212.48,212.55,212.0,212.41,41870.0,212.48,212.55,212.0,212.41,41870.0
2023-01-12 11:35:00,212.31,212.48,212.11,212.28,23844.0,212.31,212.48,212.11,212.28,23844.0
2023-01-12 11:40:00,212.27,213.11,212.27,212.94,47038.0,212.27,213.11,212.27,212.94,47038.0
2023-01-12 11:45:00,213.04,213.2,212.61,212.73,26021.0,213.04,213.2,212.61,212.73,26021.0
2023-01-12 11:50:00,212.61,212.97,212.6,212.9,24576.0,212.61,212.97,212.6,212.9,24576.0
2023-01-12 11:55:00,212.88,213.2,212.63,213.13,38340.0,212.88,213.2,212.63,213.13,38340.0
2023-01-12 12:00:00,213.06,213.59,212.88,213.44,70896.0,213.06,213.59,212.88,213.44,70896.0
2023-01-12 12:05:00,213.48,213.93,213.4,213.88,56261.0,213.48,213.93,213.4,213.88,56261.0
2023-01-12 12:10:00,213.85,214.47,213.77,214.37,117152.0,213.85,214.47,213.77,214.37,117152.0
2023-01-12 12:15:00,214.35,214.56,214.17,214.48,61192.0,214.35,214.56,214.17,214.48,61192.0
2023-01-12 12:20:00,214.49,214.52,214.1,214.49,56782.0,214.49,214.52,214.1,214.49,56782.0
2023-01-12 12:25:00,214.45,214.55,214.22,214.47,57594.0,214.45,214.55,214.22,214.47,57594.0
2023-01-12 12:30:00,214.47,214.92,214.45,214.82,62084.0,214.47,214.92,214.45,214.82,62084.0
2023-01-12 12:35:00,214.81,214.85,214.05,214.2,71478.0,214.81,214.85,214.05,214.2,71478.0
2023-01-12 12:40:00,214.18,214.37,213.91,214.34,65064.0,214.18,214.37,213.91,214.34,65064.0
2023-01-12 12:45:00,214.38,214.73,214.35,214.54,75228.0,214.38,214.73,214.35,214.54,75228.0
2023-01-12 12:50:00,214.62,214.77,214.43,214.51,31460.0,214.62,214.77,214.43,214.51,31460.0
2023-01-12 12:55:00,214.48,214.72,214.45,214.68,39601.0,214.48,214.72,214.45,214.68,39601.0
2023-01-12 13:00:00,214.7,214.81,214.47,214.56,55569.0,214.7,214.81,214.47,214.56,55569.0
2023-01-12 13:05:00,214.52,214.7,214.3,214.32,65602.0,214.52,214.7,214.3,214.32,65602.0
2023-01-12 13:10:00,214.35,214.35,214.01,214.19,45260.0,214.35,214.35,214.01,214.19,45260.0
2023-01-12 13:15:00,214.14,214.36,214.08,214.19,32892.0,214.14,214.36,214.08,214.19,32892.0
2023-01-12 13:20:00,214.15,214.43,214.01,214.3,30676.0,214.15,214.43,214.01,214.3,30676.0
2023-01-12 13:25:00,214.27,214.35,213.42,213.82,94913.0,214.27,214.35,213.42,213.82,94913.0
2023-01-12 13:30:00,213.79,214.03,213.52,213.91,47587.0,213.79,214.03,213.52,213.91,47587.0
2023-01-12 13:35:00,213.99,214.31,213.82,214.15,26978.0,213.99,214.31,213.82,214.15,26978.0
2023-01-12 13:40:00,214.09,214.12,213.7,213.76,38085.0,214.09,214.12,213.7,213.76,38085.0
2023-01-12 13:45:00,213.71,213.94,213.66,213.7,18741.0,213.71,213.94,213.66,213.7,18741.0
2023-01-12 13:50:00,213.72,214.11,213.61,213.91,34183.0,213.72,214.11,213.61,213.91,34183.0
2023-01-12 13:55:00,213.9,214.12,213.77,214.12,68715.0,213.9,214.12,213.77,214.12,68715.0
2023-01-12 14:00:00,214.15,214.55,214.11,214.28,46682.0,214.15,214.55,214.11,214.28,46682.0
2023-01-12 14:05:00,214.28,214.43,214.01,214.08,53813.0,214.28,214.43,214.01,214.08,53813.0
2023-01-12 14:10:00,214.08,214.13,213.87,214.08,26560.0,214.08,214.13,213.87,214.08,26560.0
2023-01-12 14:15:00,214.08,214.18,213.89,214.14,20915.0,214.08,214.18,213.89,214.14,20915.0
2023-01-12 14:20:00,214.18,214.24,213.74,213.91,22278.0,214.18,214.24,213.74,213.91,22278.0
2023-01-12 14:25:00,213.91,214.03,213.81,213.92,21825.0,213.91,214.03,213.81,213.92,21825.0
2023-01-12 14:30:00,213.85,214.05,213.72,213.8,29109.0,213.85,214.05,213.72,213.8,29109.0
2023-01-12 14:35:00,213.79,214.02,213.58,214.0,34719.0,213.79,214.02,213.58,214.0,34719.0
2023-01-12 14:40:00,214.0,214.06,213.78,213.88,29652.0,214.0,214.06,213.78,213.88,29652.0
2023-01-12 14:45:00,213.88,214.02,213.59,213.63,23749.0,213.88,214.02,213.59,213.63,23749.0
2023-01-12 14:50:00,213.59,213.71,213.37,213.58,67072.0,213.59,213.71,213.37,213.58,67072.0
2023-01-12 14:55:00,213.6,213.98,213.55,213.98,26255.0,213.6,213.98,213.55,213.98,26255.0
2023-01-12 15:00:00,213.99,214.12,213.82,213.96,48151.0,213.99,214.12,213.82,213.96,48151.0
2023-01-12 15:05:00,214.0,214.07,213.72,213.77,34780.0,214.0,214.07,213.72,213.77,34780.0
2023-01-12 15:10:00,213.8,213.94,213.52,213.68,39856.0,213.8,213.94,213.52,213.68,39856.0
2023-01-12 15:15:00,213.64,214.01,213.62,213.81,33446.0,213.64,214.01,213.62,213.81,33446.0
2023-01-12 15:20:00,213.84,214.03,213.78,214.0,32624.0,213.84,214.03,213.78,214.0,32624.0
2023-01-12 15:25:00,214.01,214.07,213.76,213.88,41309.0,214.01,214.07,213.76,213.88,41309.0
2023-01-12 15:30:00,213.89,214.4,213.89,214.4,58790.0,213.89,214.4,213.89,214.4,58790.0
2023-01-12 15:35:00,214.39,214.46,214.07,214.23,63422.0,214.39,214.46,214.07,214.23,63422.0
2023-01-12 15:40:00,214.22,214.45,213.97,214.04,58331.0,214.22,214.45,213.97,214.04,58331.0
2023-01-12 15:45:00,214.01,214.13,213.66,213.94,92366.0,214.01,214.13,213.66,213.94,92366.0
2023-01-12 15:50:00,213.92,214.27,213.88,214.15,110154.0,213.92,214.27,213.88,214.15,110154.0
2023-01-12 15:55:00,214.15,214.6,213.94,214.33,262169.0,214.15,214.6,213.94,214.33,262169.0
2023-01-13 09:30:00,212.0,213.92,211.58,213.78,214930.0,212.0,213.92,211.58,213.78,214930.0
2023-01-13 09:35:00,213.78,213.91,212.18,212.48,107383.0,213.78,213.91,212.18,212.48,107383.0
2023-01-13 09:40:00,212.36,213.0,212.12,212.51,93567.0,212.36,213.0,212.12,212.51,93567.0
2023-01-13 09:45:00,212.42,214.36,212.16,213.88,143152.0,212.42,214.36,212.16,213.88,143152.0
2023-01-13 09:50:00,213.88,214.38,213.63,213.79,61009.0,213.88,214.38,213.63,213.79,61009.0
2023-01-13 09:55:00,213.89,214.23,213.41,213.71,105108.0,213.89,214.23,213.41,213.71,105108.0
2023-01-13 10:00:00,213.6,214.45,213.01,214.24,72281.0,213.6,214.45,213.01,214.24,72281.0
2023-01-13 10:05:00,214.3,215.78,214.3,215.71,306938.0,214.3,215.78,214.3,215.71,306938.0
2023-01-13 10:10:00,215.72,216.13,215.41,216.1,152330.0,215.72,216.13,215.41,216.1,152330.0
2023-01-13 10:15:00,216.13,216.28,215.77,216.01,91255.0,216.13,216.28,215.77,216.01,91255.0
2023-01-13 10:20:00,216.09,216.38,215.97,216.24,87362.0,216.09,216.38,215.97,216.24,87362.0
2023-01-13 10:25:00,216.3,216.64,216.0,216.19,132866.0,216.3,216.64,216.0,216.19,132866.0
2023-01-13 10:30:00,216.09,216.1,215.42,215.43,91311.0,216.09,216.1,215.42,215.43,91311.0
2023-01-13 10:35:00,215.46,215.56,215.03,215.23,59764.0,215.46,215.56,215.03,215.23,59764.0
2023-01-13 10:40:00,215.34,216.09,215.29,216.02,73473.0,215.34,216.09,215.29,216.02,73473.0
2023-01-13 10:45:00,216.03,216.6,216.03,216.08,81229.0,216.03,216.6,216.03,216.08,81229.0
2023-01-13 10:50:00,216.07,216.33,215.84,216.15,47736.0,216.07,216.33,215.84,216.15,47736.0
2023-01-13 10:55:00,216.14,216.54,216.0,216.33,57694.0,216.14,216.54,216.0,216.33,57694.0
2023-01-13 11:00:00,216.33,216.46,215.61,215.9,48391.0,216.33,216.46,215.61,215.9,48391.0
2023-01-13 11:05:00,215.85,215.86,215.22,215.32,45808.0,215.85,215.86,215.22,215.32,45808.0
2023-01-13 11:10:00,215.31,215.5,215.1,215.26,59894.0,215.31,215.5,215.1,215.26,59894.0
2023-01-13 11:15:00,215.3,215.34,214.78,214.84,48096.0,215.3,215.34,214.78,214.84,48096.0
2023-01-13 11:20:00,214.82,215.72,214.82,215.62,57561.0,214.82,215.72,214.82,215.62,57561.0
2023-01-13 11:25:00,215.63,215.95,215.28,215.45,57325.0,215.63,215.95,215.28,215.45,57325.0
2023-01-13 11:30:00,215.47,215.51,214.77,214.78,59055.0,215.47,215.51,214.77,214.78,59055.0
2023-01-13 11:35:00,214.79,215.7,214.74,215.25,50139.0,214.79,215.7,214.74,215.25,50139.0
2023-01-13 11:40:00,215.29,215.55,215.17,215.55,51086.0,215.29,215.55,215.17,215.55,51086.0
2023-01-13 11:45:00,215.55,215.61,215.0,215.07,47014.0,215.55,215.61,215.0,215.07,47014.0
2023-01-13 11:50:00,215.07,215.09,214.41,214.93,36275.0,215.07,215.09,214.41,214.93,36275.0
2023-01-13 11:55:00,214.94,214.94,214.46,214.77,15217.0,214.94,214.94,214.46,214.77,15217.0
2023-01-13 12:00:00,214.79,214.8,214.13,214.17,32420.0,214.79,214.8,214.13,214.17,32420.0
2023-01-13 12:05:00,214.18,214.28,213.84,214.03,70768.0,214.18,214.28,213.84,214.03,70768.0
2023-01-13 12:10:00,214.05,214.21,213.85,214.06,34131.0,214.05,214.21,213.85,214.06,34131.0
2023-01-13 12:15:00,214.06,214.25,213.96,214.14,46825.0,214.06,214.25,213.96,214.14,46825.0
2023-01-13 12:20:00,214.16,214.57,213.74,213.81,41299.0,214.16,214.57,213.74,213.81,41299.0
2023-01-13 12:25:00,213.81,214.25,213.75,214.0,22760.0,213.81,214.25,213.75,214.0,22760.0
2023-01-13 12:30:00,214.0,214.19,213.85,214.15,26542.0,214.0,214.19,213.85,214.15,26542.0
2023-01-13 12:35:00,214.13,214.14,213.64,213.69,55678.0,214.13,214.14,213.64,213.69,55678.0
2023-01-13 12:40:00,213.67,214.13,213.61,214.05,21514.0,213.67,214.13,213.61,214.05,21514.0
2023-01-13 12:45:00,214.03,214.14,213.88,214.03,32867.0,214.03,214.14,213.88,214.03,32867.0
2023-01-13 12:50:00,214.0,214.04,213.83,213.84,19725.0,214.0,214.04,213.83,213.84,19725.0
2023-01-13 12:55:00,213.89,214.05,213.65,213.9,43030.0,213.89,214.05,213.65,213.9,43030.0
2023-01-13 13:00:00,213.92,214.1,213.85,213.97,44266.0,213.92,214.1,213.85,213.97,44266.0
2023-01-13 13:05:00,213.96,213.99,213.75,213.87,18297.0,213.96,213.99,213.75,213.87,18297.0
2023-01-13 13:10:00,213.86,213.95,213.64,213.73,21021.0,213.86,213.95,213.64,213.73,21021.0
2023-01-13 13:15:00,213.76,213.76,213.15,213.15,37566.0,213.76,213.76,213.15,213.15,37566.0
2023-01-13 13:20:00,213.15,213.2,212.97,213.05,47304.0,213.15,213.2,212.97,213.05,47304.0
2023-01-13 13:25:00,213.02,213.11,212.8,213.06,33065.0,213.02,213.11,212.8,213.06,33065.0
2023-01-13 13:30:00,213.03,213.5,212.95,213.4,30048.0,213.03,213.5,212.95,213.4,30048.0
2023-01-13 13:35:00,213.39,213.56,213.34,213.5,28699.0,213.39,213.56,213.34,213.5,28699.0
2023-01-13 13:40:00,213.5,213.73,213.44,213.55,25468.0,213.5,213.73,213.44,213.55,25468.0
2023-01-13 13:45:00,213.53,213.64,213.45,213.62,19367.0,213.53,213.64,213.45,213.62,19367.0
2023-01-13 13:50:00,213.59,213.59,213.39,213.44,20444.0,213.59,213.59,213.39,213.44,20444.0
2023-01-13 13:55:00,213.45,213.66,213.41,213.62,29291.0,213.45,213.66,213.41,213.62,29291.0
2023-01-13 14:00:00,213.65,213.73,213.39,213.53,30488.0,213.65,213.73,213.39,213.53,30488.0
2023-01-13 14:05:00,213.54,213.64,213.31,213.34,23663.0,213.54,213.64,213.31,213.34,23663.0
2023-01-13 14:10:00,213.35,213.61,213.35,213.52,30856.0,213.35,213.61,213.35,213.52,30856.0
2023-01-13 14:15:00,213.53,213.59,213.39,213.43,19467.0,213.53,213.59,213.39,213.43,19467.0
2023-01-13 14:20:00,213.46,213.58,213.42,213.43,19631.0,213.46,213.58,213.42,213.43,19631.0
2023-01-13 14:25:00,213.41,213.43,213.15,213.26,20067.0,213.41,213.43,213.15,213.26,20067.0
2023-01-13 14:30:00,213.26,213.33,213.06,213.25,24784.0,213.26,213.33,213.06,213.25,24784.0
2023-01-13 14:35:00,213.3,213.37,213.19,213.29,26180.0,213.3,213.37,213.19,213.29,26180.0
2023-01-13 14:40:00,213.28,213.29,213.1,213.26,23739.0,213.28,213.29,213.1,213.26,23739.0
2023-01-13 14:45:00,213.24,213.47,213.15,213.33,28107.0,213.24,213.47,213.15,213.33,28107.0
2023-01-13 14:50:00,213.33,213.38,213.05,213.08,18094.0,213.33,213.38,213.05,213.08,18094.0
2023-01-13 14:55:00,213.07,213.2,213.04,213.16,23612.0,213.07,213.2,213.04,213.16,23612.0
2023-01-13 15:00:00,213.15,213.56,213.12,213.56,26114.0,213.15,213.56,213.12,213.56,26114.0
2023-01-13 15:05:00,213.54,213.74,213.4,213.49,43438.0,213.54,213.74,213.4,213.49,43438.0
2023-01-13 15:10:00,213.48,213.53,213.36,213.47,30516.0,213.48,213.53,213.36,213.47,30516.0
2023-01-13 15:15:00,213.49,213.54,213.4,213.51,34587.0,213.49,213.54,213.4,213.51,34587.0
2023-01-13 15:20:00,213.5,213.85,213.47,213.84,52276.0,213.5,213.85,213.47,213.84,52276.0
2023-01-13 15:25:00,213.87,214.02,213.81,214.02,39061.0,213.87,214.02,213.81,214.02,39061.0
2023-01-13 15:30:00,214.03,214.15,213.94,214.07,42852.0,214.03,214.15,213.94,214.07,42852.0
2023-01-13 15:35:00,214.08,214.26,214.07,214.19,50572.0,214.08,214.26,214.07,214.19,50572.0
2023-01-13 15:40:00,214.21,214.24,213.92,214.05,54261.0,214.21,214.24,213.92,214.05,54261.0
2023-01-13 15:45:00,214.06,214.06,213.65,213.93,61796.0,214.06,214.06,213.65,213.93,61796.0
2023-01-13 15:50:00,213.88,213.92,213.67,213.91,65052.0,213.88,213.92,213.67,213.91,65052.0
2023-01-13 15:55:00,213.91,214.3,213.91,214.08,158477.0,213.91,214.3,213.91,214.08,158477.0
2023-01-17 09:30:00,212.71,213.23,211.93,212.5,235797.0,212.71,213.23,211.93,212.5,235797.0
2023-01-17 09:35:00,212.6,213.34,212.05,212.15,77069.0,212.6,213.34,212.05,212.15,77069.0
2023-01-17 09:40:00,212.17,212.81,211.64,212.2,140992.0,212.17,212.81,211.64,212.2,140992.0
2023-01-17 09:45:00,212.17,212.57,211.49,211.91,110478.0,212.17,212.57,211.49,211.91,110478.0
2023-01-17 09:50:00,212.01,212.03,211.02,211.5,98342.0,212.01,212.03,211.02,211.5,98342.0
2023-01-17 09:55:00,211.5,211.61,210.8,211.27,92658.0,211.5,211.61,210.8,211.27,92658.0
2023-01-17 10:00:00,211.32,212.11,211.3,211.7,110834.0,211.32,212.11,211.3,211.7,110834.0
2023-01-17 10:05:00,211.7,211.86,211.2,211.41,79596.0,211.7,211.86,211.2,211.41,79596.0
2023-01-17 10:10:00,211.45,211.53,210.51,210.58,111472.0,211.45,211.53,210.51,210.58,111472.0
2023-01-17 10:15:00,210.59,210.86,210.38,210.45,82366.0,210.59,210.86,210.38,210.45,82366.0
2023-01-17 10:20:00,210.49,210.53,210.03,210.35,100488.0,210.49,210.53,210.03,210.35,100488.0
2023-01-17 10:25:00,210.31,210.74,210.21,210.7,56298.0,210.31,210.74,210.21,210.7,56298.0
2023-01-17 10:30:00,210.75,210.77,209.83,210.01,99826.0,210.75,210.77,209.83,210.01,99826.0
2023-01-17 10:35:00,210.08,210.17,209.51,210.12,77642.0,210.08,210.17,209.51,210.12,77642.0
2023-01-17 10:40:00,210.12,210.12,209.16,209.35,101991.0,210.12,210.12,209.16,209.35,101991.0
2023-01-17 10:45:00,209.33,209.74,209.07,209.54,103695.0,209.33,209.74,209.07,209.54,103695.0
2023-01-17 10:50:00,209.44,210.24,209.43,210.05,82169.0,209.44,210.24,209.43,210.05,82169.0
2023-01-17 10:55:00,210.14,210.4,209.65,210.13,71094.0,210.14,210.4,209.65,210.13,71094.0
2023-01-17 11:00:00,210.07,210.7,209.97,210.69,105875.0,210.07,210.7,209.97,210.69,105875.0
2023-01-17 11:05:00,210.71,210.75,209.93,209.96,52868.0,210.71,210.75,209.93,209.96,52868.0
2023-01-17 11:10:00,209.96,210.24,209.75,210.0,57520.0,209.96,210.24,209.75,210.0,57520.0
2023-01-17 11:15:00,210.02,210.38,209.92,210.23,46768.0,210.02,210.38,209.92,210.23,46768.0
2023-01-17 11:20:00,210.23,210.38,209.94,210.27,60978.0,210.23,210.38,209.94,210.27,60978.0
2023-01-17 11:25:00,210.21,210.68,210.11,210.46,72322.0,210.21,210.68,210.11,210.46,72322.0
2023-01-17 11:30:00,210.49,210.51,210.05,210.14,46582.0,210.49,210.51,210.05,210.14,46582.0
2023-01-17 11:35:00,210.16,210.49,209.78,210.44,38566.0,210.16,210.49,209.78,210.44,38566.0
2023-01-17 11:40:00,210.46,210.71,210.42,210.61,46544.0,210.46,210.71,210.42,210.61,46544.0
2023-01-17 11:45:00,210.56,210.57,210.33,210.41,22418.0,210.56,210.57,210.33,210.41,22418.0
2023-01-17 11:50:00,210.45,210.88,210.43,210.88,31801.0,210.45,210.88,210.43,210.88,31801.0
2023-01-17 11:55:00,210.86,211.16,210.75,210.93,43254.0,210.86,211.16,210.75,210.93,43254.0
2023-01-17 12:00:00,210.95,211.5,210.92,211.42,53844.0,210.95,211.5,210.92,211.42,53844.0
2023-01-17 12:05:00,211.41,211.41,211.16,211.16,33990.0,211.41,211.41,211.16,211.16,33990.0
2023-01-17 12:10:00,211.16,211.3,211.1,211.21,24780.0,211.16,211.3,211.1,211.21,24780.0
2023-01-17 12:15:00,211.15,211.26,210.93,210.95,35710.0,211.15,211.26,210.93,210.95,35710.0
2023-01-17 12:20:00,210.93,211.18,210.89,211.05,53438.0,210.93,211.18,210.89,211.05,53438.0
2023-01-17 12:25:00,210.97,211.05,210.83,211.0,18299.0,210.97,211.05,210.83,211.0,18299.0
2023-01-17 12:30:00,211.04,211.35,210.95,211.2,21486.0,211.04,211.35,210.95,211.2,21486.0
2023-01-17 12:35:00,211.19,211.25,211.05,211.19,22448.0,211.19,211.25,211.05,211.19,22448.0
2023-01-17 12:40:00,211.14,211.55,211.09,211.34,31109.0,211.14,211.55,211.09,211.34,31109.0
2023-01-17 12:45:00,211.38,211.83,211.38,211.66,33001.0,211.38,211.83,211.38,211.66,33001.0
2023-01-17 12:50:00,211.59,211.78,211.55,211.7,19695.0,211.59,211.78,211.55,211.7,19695.0
2023-01-17 12:55:00,211.73,211.76,211.45,211.63,19894.0,211.73,211.76,211.45,211.63,19894.0
2023-01-17 13:00:00,211.63,211.89,211.6,211.81,37271.0,211.63,211.89,211.6,211.81,37271.0
2023-01-17 13:05:00,211.78,211.8,211.6,211.68,34204.0,211.78,211.8,211.6,211.68,34204.0
2023-01-17 13:10:00,211.71,211.72,211.52,211.69,20574.0,211.71,211.72,211.52,211.69,20574.0
2023-01-17 13:15:00,211.74,211.98,211.66,211.92,24458.0,211.74,211.98,211.66,211.92,24458.0
2023-01-17 13:20:00,211.95,211.99,211.77,211.84,33357.0,211.95,211.99,211.77,211.84,33357.0
2023-01-17 13:25:00,211.84,212.15,211.73,212.07,39193.0,211.84,212.15,211.73,212.07,39193.0
2023-01-17 13:30:00,212.09,212.2,212.06,212.1,24482.0,212.09,212.2,212.06,212.1,24482.0
2023-01-17 13:35:00,212.09,212.31,212.0,212.28,44498.0,212.09,212.31,212.0,212.28,44498.0
2023-01-17 13:40:00,212.29,212.56,212.26,212.43,53984.0,212.29,212.56,212.26,212.43,53984.0
2023-01-17 13:45:00,212.45,212.57,212.25,212.43,69239.0,212.45,212.57,212.25,212.43,69239.0
2023-01-17 13:50:00,212.43,212.47,212.16,212.21,36050.0,212.43,212.47,212.16,212.21,36050.0
2023-01-17 13:55:00,212.16,212.33,212.08,212.28,23800.0,212.16,212.33,212.08,212.28,23800.0
2023-01-17 14:00:00,212.25,212.59,212.23,212.59,40646.0,212.25,212.59,212.23,212.59,40646.0
2023-01-17 14:05:00,212.62,212.75,212.56,212.6,31450.0,212.62,212.75,212.56,212.6,31450.0
2023-01-17 14:10:00,212.61,212.64,212.1,212.17,22219.0,212.61,212.64,212.1,212.17,22219.0
2023-01-17 14:15:00,212.19,212.19,211.7,211.87,47439.0,212.19,212.19,211.7,211.87,47439.0
2023-01-17 14:20:00,211.86,211.86,211.58,211.79,37746.0,211.86,211.86,211.58,211.79,37746.0
2023-01-17 14:25:00,211.78,212.08,211.77,211.93,18653.0,211.78,212.08,211.77,211.93,18653.0
2023-01-17 14:30:00,211.93,212.1,211.83,212.08,30475.0,211.93,212.1,211.83,212.08,30475.0
2023-01-17 14:35:00,212.07,212.27,212.04,212.19,29019.0,212.07,212.27,212.04,212.19,29019.0
2023-01-17 14:40:00,212.14,212.27,212.13,212.17,24487.0,212.14,212.27,212.13,212.17,24487.0
2023-01-17 14:45:00,212.18,212.23,211.95,212.0,24117.0,212.18,212.23,211.95,212.0,24117.0
2023-01-17 14:50:00,212.04,212.44,212.04,212.23,27554.0,212.04,212.44,212.04,212.23,27554.0
2023-01-17 14:55:00,212.22,212.22,211.88,212.09,17833.0,212.22,212.22,211.88,212.09,17833.0
2023-01-17 15:00:00,212.11,212.6,212.06,212.47,39480.0,212.11,212.6,212.06,212.47,39480.0
2023-01-17 15:05:00,212.47,212.52,212.24,212.35,22204.0,212.47,212.52,212.24,212.35,22204.0
2023-01-17 15:10:00,212.38,212.39,212.01,212.17,13450.0,212.38,212.39,212.01,212.17,13450.0
2023-01-17 15:15:00,212.14,212.28,212.04,212.07,22853.0,212.14,212.28,212.04,212.07,22853.0
2023-01-17 15:20:00,212.0,212.29,211.89,212.12,25543.0,212.0,212.29,211.89,212.12,25543.0
2023-01-17 15:25:00,212.12,212.23,211.93,212.04,34813.0,212.12,212.23,211.93,212.04,34813.0
2023-01-17 15:30:00,212.0,212.25,211.96,212.15,51778.0,212.0,212.25,211.96,212.15,51778.0
2023-01-17 15:35:00,212.12,212.13,211.75,211.75,49695.0,212.12,212.13,211.75,211.75,49695.0
2023-01-17 15:40:00,211.77,211.85,211.56,211.56,34202.0,211.77,211.85,211.56,211.56,34202.0
2023-01-17 15:45:00,211.57,211.6,211.35,211.53,52771.0,211.57,211.6,211.35,211.53,52771.0
2023-01-17 15:50:00,211.49,211.62,211.35,211.53,49690.0,211.49,211.62,211.35,211.53,49690.0
2023-01-17 15:55:00,211.55,211.7,211.32,211.43,136270.0,211.55,211.7,211.32,211.43,136270.0
2023-01-18 09:30:00,212.74,212.98,211.55,211.84,128068.0,212.74,212.98,211.55,211.84,128068.0
2023-01-18 09:35:00,211.83,212.06,211.09,211.6,87717.0,211.83,212.06,211.09,211.6,87717.0
2023-01-18 09:40:00,211.62,212.6,211.37,212.08,140463.0,211.62,212.6,211.37,212.08,140463.0
2023-01-18 09:45:00,212.12,212.33,211.07,211.67,66260.0,212.12,212.33,211.07,211.67,66260.0
2023-01-18 09:50:00,211.79,212.09,211.37,212.03,58568.0,211.79,212.09,211.37,212.03,58568.0
2023-01-18 09:55:00,212.08,212.2,211.51,212.18,57374.0,212.08,212.2,211.51,212.18,57374.0
2023-01-18 10:00:00,212.15,212.37,211.47,211.67,42099.0,212.15,212.37,211.47,211.67,42099.0
2023-01-18 10:05:00,211.72,211.93,211.47,211.47,44807.0,211.72,211.93,211.47,211.47,44807.0
2023-01-18 10:10:00,211.44,211.77,211.08,211.77,60848.0,211.44,211.77,211.08,211.77,60848.0
2023-01-18 10:15:00,211.78,212.69,211.45,211.72,121898.0,211.78,212.69,211.45,211.72,121898.0
2023-01-18 10:20:00,211.8,212.34,211.44,212.34,63897.0,211.8,212.34,211.44,212.34,63897.0
2023-01-18 10:25:00,212.31,213.28,212.28,213.28,104243.0,212.31,213.28,212.28,213.28,104243.0
2023-01-18 10:30:00,213.26,213.43,212.57,212.73,109073.0,213.26,213.43,212.57,212.73,109073.0
2023-01-18 10:35:00,212.79,212.84,212.33,212.62,44857.0,212.79,212.84,212.33,212.62,44857.0
2023-01-18 10:40:00,212.64,213.1,212.42,212.49,46437.0,212.64,213.1,212.42,212.49,46437.0
2023-01-18 10:45:00,212.39,213.07,212.39,212.91,92981.0,212.39,213.07,212.39,212.91,92981.0
2023-01-18 10:50:00,212.9,212.93,211.45,211.47,55275.0,212.9,212.93,211.45,211.47,55275.0
2023-01-18 10:55:00,211.4,211.72,210.88,211.68,60378.0,211.4,211.72,210.88,211.68,60378.0
2023-01-18 11:00:00,211.68,211.87,211.26,211.32,36649.0,211.68,211.87,211.26,211.32,36649.0
2023-01-18 11:05:00,211.44,211.44,210.25,210.57,58623.0,211.44,211.44,210.25,210.57,58623.0
2023-01-18 11:10:00,210.49,210.63,210.07,210.15,45140.0,210.49,210.63,210.07,210.15,45140.0
2023-01-18 11:15:00,210.13,210.16,209.73,210.02,73219.0,210.13,210.16,209.73,210.02,73219.0
2023-01-18 11:20:00,209.98,210.14,209.64,209.92,53703.0,209.98,210.14,209.64,209.92,53703.0
2023-01-18 11:25:00,210.07,210.5,209.96,210.29,67722.0,210.07,210.5,209.96,210.29,67722.0
2023-01-18 11:30:00,210.28,210.37,209.78,210.1,38944.0,210.28,210.37,209.78,210.1,38944.0
2023-01-18 11:35:00,210.15,210.15,209.43,209.49,34987.0,210.15,210.15,209.43,209.49,34987.0
2023-01-18 11:40:00,209.55,209.8,209.26,209.34,52517.0,209.55,209.8,209.26,209.34,52517.0
2023-01-18 11:45:00,209.25,209.8,209.22,209.78,37591.0,209.25,209.8,209.22,209.78,37591.0
2023-01-18 11:50:00,209.76,209.76,209.2,209.56,50296.0,209.76,209.76,209.2,209.56,50296.0
2023-01-18 11:55:00,209.61,210.0,209.5,209.87,32631.0,209.61,210.0,209.5,209.87,32631.0
2023-01-18 12:00:00,209.86,210.0,209.74,209.88,42338.0,209.86,210.0,209.74,209.88,42338.0
2023-01-18 12:05:00,209.94,210.25,209.94,210.09,18320.0,209.94,210.25,209.94,210.09,18320.0
2023-01-18 12:10:00,210.03,210.74,210.02,210.74,46734.0,210.03,210.74,210.02,210.74,46734.0
2023-01-18 12:15:00,210.67,210.84,210.41,210.62,30036.0,210.67,210.84,210.41,210.62,30036.0
2023-01-18 12:20:00,210.62,210.67,209.93,209.93,47602.0,210.62,210.67,209.93,209.93,47602.0
2023-01-18 12:25:00,209.98,210.14,209.8,209.92,23401.0,209.98,210.14,209.8,209.92,23401.0
2023-01-18 12:30:00,209.9,210.0,209.57,209.79,28603.0,209.9,210.0,209.57,209.79,28603.0
2023-01-18 12:35:00,209.82,210.29,209.81,209.99,18309.0,209.82,210.29,209.81,209.99,18309.0
2023-01-18 12:40:00,209.86,210.15,209.86,209.95,18581.0,209.86,210.15,209.86,209.95,18581.0
2023-01-18 12:45:00,209.9,210.43,209.81,210.38,27171.0,209.9,210.43,209.81,210.38,27171.0
2023-01-18 12:50:00,210.38,210.53,210.14,210.17,43158.0,210.38,210.53,210.14,210.17,43158.0
2023-01-18 12:55:00,210.17,210.55,210.0,210.5,34521.0,210.17,210.55,210.0,210.5,34521.0
2023-01-18 13:00:00,210.49,210.83,210.45,210.54,34835.0,210.49,210.83,210.45,210.54,34835.0
2023-01-18 13:05:00,210.55,210.69,210.19,210.22,41499.0,210.55,210.69,210.19,210.22,41499.0
2023-01-18 13:10:00,210.18,210.6,210.17,210.56,33112.0,210.18,210.6,210.17,210.56,33112.0
2023-01-18 13:15:00,210.6,210.85,210.38,210.69,74114.0,210.6,210.85,210.38,210.69,74114.0
2023-01-18 13:20:00,210.69,210.9,210.57,210.8,41401.0,210.69,210.9,210.57,210.8,41401.0
2023-01-18 13:25:00,210.8,211.46,210.8,211.33,47609.0,210.8,211.46,210.8,211.33,47609.0
2023-01-18 13:30:00,211.35,211.5,211.19,211.25,49837.0,211.35,211.5,211.19,211.25,49837.0
2023-01-18 13:35:00,211.25,211.57,211.14,211.45,33408.0,211.25,211.57,211.14,211.45,33408.0
2023-01-18 13:40:00,211.55,211.58,211.3,211.44,26583.0,211.55,211.58,211.3,211.44,26583.0
2023-01-18 13:45:00,211.49,211.82,211.42,211.54,26375.0,211.49,211.82,211.42,211.54,26375.0
2023-01-18 13:50:00,211.54,211.86,211.54,211.64,12436.0,211.54,211.86,211.54,211.64,12436.0
2023-01-18 13:55:00,211.56,211.57,211.3,211.39,12479.0,211.56,211.57,211.3,211.39,12479.0
2023-01-18 14:00:00,211.43,211.47,211.11,211.3,17303.0,211.43,211.47,211.11,211.3,17303.0
2023-01-18 14:05:00,211.35,211.35,210.9,210.9,18466.0,211.35,211.35,210.9,210.9,18466.0
2023-01-18 14:10:00,210.97,211.13,210.74,210.86,11468.0,210.97,211.13,210.74,210.86,11468.0
2023-01-18 14:15:00,210.84,210.84,210.4,210.44,24579.0,210.84,210.84,210.4,210.44,24579.0
2023-01-18 14:20:00,210.45,210.64,210.42,210.51,19759.0,210.45,210.64,210.42,210.51,19759.0
2023-01-18 14:25:00,210.49,210.67,210.35,210.65,9038.0,210.49,210.67,210.35,210.65,9038.0
2023-01-18 14:30:00,210.7,211.01,210.7,210.9,17682.0,210.7,211.01,210.7,210.9,17682.0
2023-01-18 14:35:00,210.87,210.93,210.68,210.71,14874.0,210.87,210.93,210.68,210.71,14874.0
2023-01-18 14:40:00,210.68,211.11,210.68,211.08,17413.0,210.68,211.11,210.68,211.08,17413.0
2023-01-18 14:45:00,211.08,211.18,210.93,211.1,14586.0,211.08,211.18,210.93,211.1,14586.0
2023-01-18 14:50:00,211.1,211.21,210.99,211.03,20071.0,211.1,211.21,210.99,211.03,20071.0
2023-01-18 14:55:00,211.0,211.02,210.79,210.94,21098.0,211.0,211.02,210.79,210.94,21098.0
2023-01-18 15:00:00,210.85,210.9,210.45,210.46,22079.0,210.85,210.9,210.45,210.46,22079.0
2023-01-18 15:05:00,210.5,211.06,210.46,211.01,24247.0,210.5,211.06,210.46,211.01,24247.0
2023-01-18 15:10:00,211.0,211.33,210.94,211.02,35263.0,211.0,211.33,210.94,211.02,35263.0
2023-01-18 15:15:00,211.03,211.11,210.6,210.77,38970.0,211.03,211.11,210.6,210.77,38970.0
2023-01-18 15:20:00,210.74,211.22,210.74,211.03,22495.0,210.74,211.22,210.74,211.03,22495.0
2023-01-18 15:25:00,211.03,211.03,210.66,210.68,28934.0,211.03,211.03,210.66,210.68,28934.0
2023-01-18 15:30:00,210.65,210.9,210.35,210.38,34800.0,210.65,210.9,210.35,210.38,34800.0
2023-01-18 15:35:00,210.37,210.55,210.18,210.27,37388.0,210.37,210.55,210.18,210.27,37388.0
2023-01-18 15:40:00,210.22,210.24,209.73,209.86,63763.0,210.22,210.24,209.73,209.86,63763.0
2023-01-18 15:45:00,209.84,210.08,209.69,209.7,58085.0,209.84,210.08,209.69,209.7,58085.0
2023-01-18 15:50:00,209.63,209.75,209.51,209.66,84169.0,209.63,209.75,209.51,209.66,84169.0
2023-01-18 15:55:00,209.69,209.69,209.23,209.39,160416.0,209.69,209.69,209.23,209.39,160416.0
2023-01-19 09:30:00,206.77,207.66,205.39,206.15,279276.0,206.77,207.66,205.39,206.15,279276.0
2023-01-19 09:35:00,206.12,206.55,205.56,206.29,152620.0,206.12,206.55,205.56,206.29,152620.0
2023-01-19 09:40:00,206.29,207.54,205.37,205.83,139013.0,206.29,207.54,205.37,205.83,139013.0
2023-01-19 09:45:00,205.91,206.1,204.84,204.94,146969.0,205.91,206.1,204.84,204.94,146969.0
2023-01-19 09:50:00,204.95,205.73,204.82,205.18,92577.0,204.95,205.73,204.82,205.18,92577.0
2023-01-19 09:55:00,205.23,206.34,205.17,205.95,67171.0,205.23,206.34,205.17,205.95,67171.0
2023-01-19 10:00:00,205.99,206.45,205.65,206.37,90491.0,205.99,206.45,205.65,206.37,90491.0
2023-01-19 10:05:00,206.45,207.24,206.37,206.89,97459.0,206.45,207.24,206.37,206.89,97459.0
2023-01-19 10:10:00,206.91,207.04,206.33,206.66,68456.0,206.91,207.04,206.33,206.66,68456.0
2023-01-19 10:15:00,206.7,207.24,206.54,207.09,62447.0,206.7,207.24,206.54,207.09,62447.0
2023-01-19 10:20:00,207.02,207.02,206.23,206.52,55735.0,207.02,207.02,206.23,206.52,55735.0
2023-01-19 10:25:00,206.45,206.87,206.07,206.07,52681.0,206.45,206.87,206.07,206.07,52681.0
2023-01-19 10:30:00,206.12,206.4,205.95,206.37,42908.0,206.12,206.4,205.95,206.37,42908.0
2023-01-19 10:35:00,206.4,206.81,206.0,206.7,29718.0,206.4,206.81,206.0,206.7,29718.0
2023-01-19 10:40:00,206.76,207.09,206.75,206.89,45890.0,206.76,207.09,206.75,206.89,45890.0
2023-01-19 10:45:00,206.87,206.89,206.32,206.7,42607.0,206.87,206.89,206.32,206.7,42607.0
2023-01-19 10:50:00,206.67,206.99,206.37,206.54,56184.0,206.67,206.99,206.37,206.54,56184.0
2023-01-19 10:55:00,206.53,206.84,206.3,206.79,41268.0,206.53,206.84,206.3,206.79,41268.0
2023-01-19 11:00:00,206.83,207.06,206.57,206.75,33038.0,206.83,207.06,206.57,206.75,33038.0
2023-01-19 11:05:00,206.75,207.09,206.74,206.82,23615.0,206.75,207.09,206.74,206.82,23615.0
2023-01-19 11:10:00,206.8,206.94,206.41,206.57,29596.0,206.8,206.94,206.41,206.57,29596.0
2023-01-19 11:15:00,206.66,206.66,205.77,206.01,42778.0,206.66,206.66,205.77,206.01,42778.0
2023-01-19 11:20:00,206.0,206.66,205.93,206.6,29543.0,206.0,206.66,205.93,206.6,29543.0
2023-01-19 11:25:00,206.6,207.0,206.31,206.39,28814.0,206.6,207.0,206.31,206.39,28814.0
2023-01-19 11:30:00,206.41,206.99,206.31,206.93,30528.0,206.41,206.99,206.31,206.93,30528.0
2023-01-19 11:35:00,206.93,206.95,206.49,206.65,21756.0,206.93,206.95,206.49,206.65,21756.0
2023-01-19 11:40:00,206.61,206.79,206.19,206.26,28222.0,206.61,206.79,206.19,206.26,28222.0
2023-01-19 11:45:00,206.26,206.71,206.21,206.67,21060.0,206.26,206.71,206.21,206.67,21060.0
2023-01-19 11:50:00,206.63,207.32,206.63,207.18,46389.0,206.63,207.32,206.63,207.18,46389.0
2023-01-19 11:55:00,207.18,207.18,206.75,206.92,35581.0,207.18,207.18,206.75,206.92,35581.0
2023-01-19 12:00:00,206.9,207.32,206.77,207.25,44532.0,206.9,207.32,206.77,207.25,44532.0
2023-01-19 12:05:00,207.23,207.5,207.2,207.45,39843.0,207.23,207.5,207.2,207.45,39843.0
2023-01-19 12:10:00,207.44,208.02,207.4,208.02,45096.0,207.44,208.02,207.4,208.02,45096.0
2023-01-19 12:15:00,208.01,208.49,208.0,208.32,78969.0,208.01,208.49,208.0,208.32,78969.0
2023-01-19 12:20:00,208.3,208.34,207.61,207.8,32410.0,208.3,208.34,207.61,207.8,32410.0
2023-01-19 12:25:00,207.81,208.07,207.7,207.74,27374.0,207.81,208.07,207.7,207.74,27374.0
2023-01-19 12:30:00,207.75,208.15,207.52,207.93,34513.0,207.75,208.15,207.52,207.93,34513.0
2023-01-19 12:35:00,207.98,208.25,207.87,208.04,30168.0,207.98,208.25,207.87,208.04,30168.0
2023-01-19 12:40:00,208.1,208.34,207.74,207.86,40270.0,208.1,208.34,207.74,207.86,40270.0
2023-01-19 12:45:00,207.88,208.33,207.87,208.28,37567.0,207.88,208.33,207.87,208.28,37567.0
2023-01-19 12:50:00,208.29,208.46,208.2,208.33,41028.0,208.29,208.46,208.2,208.33,41028.0
2023-01-19 12:55:00,208.3,208.55,208.06,208.55,49106.0,208.3,208.55,208.06,208.55,49106.0
2023-01-19 13:00:00,208.59,209.05,208.55,209.03,34563.0,208.59,209.05,208.55,209.03,34563.0
2023-01-19 13:05:00,209.02,209.03,208.59,208.87,41271.0,209.02,209.03,208.59,208.87,41271.0
2023-01-19 13:10:00,208.87,208.92,208.49,208.76,40345.0,208.87,208.92,208.49,208.76,40345.0
2023-01-19 13:15:00,208.76,209.11,208.4,209.1,48101.0,208.76,209.11,208.4,209.1,48101.0
2023-01-19 13:20:00,209.06,209.47,208.84,209.03,48906.0,209.06,209.47,208.84,209.03,48906.0
2023-01-19 13:25:00,209.08,209.18,208.69,208.98,51919.0,209.08,209.18,208.69,208.98,51919.0
2023-01-19 13:30:00,208.98,209.38,208.97,209.06,53759.0,208.98,209.38,208.97,209.06,53759.0
2023-01-19 13:35:00,209.13,209.58,209.05,209.55,54887.0,209.13,209.58,209.05,209.55,54887.0
2023-01-19 13:40:00,209.53,209.67,209.06,209.06,59491.0,209.53,209.67,209.06,209.06,59491.0
2023-01-19 13:45:00,209.05,209.08,208.53,208.55,21834.0,209.05,209.08,208.53,208.55,21834.0
2023-01-19 13:50:00,208.51,208.75,208.38,208.42,19562.0,208.51,208.75,208.38,208.42,19562.0
2023-01-19 13:55:00,208.4,208.89,208.31,208.86,24807.0,208.4,208.89,208.31,208.86,24807.0
2023-01-19 14:00:00,208.86,208.94,208.51,208.7,20974.0,208.86,208.94,208.51,208.7,20974.0
2023-01-19 14:05:00,208.65,208.67,208.17,208.4,20118.0,208.65,208.67,208.17,208.4,20118.0
2023-01-19 14:10:00,208.4,208.74,208.32,208.72,12372.0,208.4,208.74,208.32,208.72,12372.0
2023-01-19 14:15:00,208.68,208.82,207.81,208.13,107928.0,208.68,208.82,207.81,208.13,107928.0
2023-01-19 14:20:00,208.13,209.11,208.1,209.05,36550.0,208.13,209.11,208.1,209.05,36550.0
2023-01-19 14:25:00,209.06,209.06,208.8,208.92,33100.0,209.06,209.06,208.8,208.92,33100.0
2023-01-19 14:30:00,208.94,209.14,208.72,209.14,16183.0,208.94,209.14,208.72,209.14,16183.0
2023-01-19 14:35:00,209.14,209.2,208.95,209.04,19681.0,209.14,209.2,208.95,209.04,19681.0
2023-01-19 14:40:00,209.04,209.33,208.91,209.14,27014.0,209.04,209.33,208.91,209.14,27014.0
2023-01-19 14:45:00,209.2,209.27,208.73,208.76,24353.0,209.2,209.27,208.73,208.76,24353.0
2023-01-19 14:50:00,208.76,209.09,208.69,208.83,21732.0,208.76,209.09,208.69,208.83,21732.0
2023-01-19 14:55:00,208.76,209.0,208.7,208.77,13256.0,208.76,209.0,208.7,208.77,13256.0
2023-01-19 15:00:00,208.78,209.03,208.75,208.84,16538.0,208.78,209.03,208.75,208.84,16538.0
2023-01-19 15:05:00,208.85,208.88,208.43,208.44,13636.0,208.85,208.88,208.43,208.44,13636.0
2023-01-19 15:10:00,208.47,208.67,208.4,208.52,17701.0,208.47,208.67,208.4,208.52,17701.0
2023-01-19 15:15:00,208.55,208.62,208.28,208.43,16304.0,208.55,208.62,208.28,208.43,16304.0
2023-01-19 15:20:00,208.41,208.48,208.17,208.2,21274.0,208.41,208.48,208.17,208.2,21274.0
2023-01-19 15:25:00,208.19,208.43,208.15,208.25,14100.0,208.19,208.43,208.15,208.25,14100.0
2023-01-19 15:30:00,208.27,208.27,207.87,207.91,25170.0,208.27,208.27,207.87,207.91,25170.0
2023-01-19 15:35:00,207.89,208.25,207.89,208.13,27991.0,207.89,208.25,207.89,208.13,27991.0
2023-01-19 15:40:00,208.13,208.15,207.67,207.71,44387.0,208.13,208.15,207.67,207.71,44387.0
2023-01-19 15:45:00,207.69,208.02,207.64,207.87,52861.0,207.69,208.02,207.64,207.87,52861.0
2023-01-19 15:50:00,207.86,207.88,207.43,207.56,90325.0,207.86,207.88,207.43,207.56,90325.0
2023-01-19 15:55:00,207.54,207.59,206.96,207.1,146862.0,207.54,207.59,206.96,207.1,146862.0
2023-01-20 09:30:00,207.47,207.99,204.78,205.84,391402.0,207.47,207.99,204.78,205.84,391402.0
2023-01-20 09:35:00,205.99,207.22,205.84,207.08,104090.0,205.99,207.22,205.84,207.08,104090.0
2023-01-20 09:40:00,207.03,207.2,206.6,206.81,95476.0,207.03,207.2,206.6,206.81,95476.0
2023-01-20 09:45:00,206.83,207.01,205.61,205.61,47393.0,206.83,207.01,205.61,205.61,47393.0
2023-01-20 09:50:00,205.64,206.28,205.4,205.92,157758.0,205.64,206.28,205.4,205.92,157758.0
2023-01-20 09:55:00,205.94,206.53,205.83,206.51,54222.0,205.94,206.53,205.83,206.51,54222.0
2023-01-20 10:00:00,206.35,206.97,206.2,206.57,66848.0,206.35,206.97,206.2,206.57,66848.0
2023-01-20 10:05:00,206.49,206.61,206.2,206.34,82254.0,206.49,206.61,206.2,206.34,82254.0
2023-01-20 10:10:00,206.28,206.33,205.5,205.52,68422.0,206.28,206.33,205.5,205.52,68422.0
2023-01-20 10:15:00,205.48,206.0,205.33,205.73,58241.0,205.48,206.0,205.33,205.73,58241.0
2023-01-20 10:20:00,205.75,205.95,205.57,205.63,53482.0,205.75,205.95,205.57,205.63,53482.0
2023-01-20 10:25:00,205.62,206.01,205.57,206.0,47704.0,205.62,206.01,205.57,206.0,47704.0
2023-01-20 10:30:00,206.0,206.32,205.5,205.51,59846.0,206.0,206.32,205.5,205.51,59846.0
2023-01-20 10:35:00,205.5,205.57,205.1,205.4,147790.0,205.5,205.57,205.1,205.4,147790.0
2023-01-20 10:40:00,205.42,205.63,205.32,205.41,44498.0,205.42,205.63,205.32,205.41,44498.0
2023-01-20 10:45:00,205.39,205.88,205.31,205.35,54230.0,205.39,205.88,205.31,205.35,54230.0
2023-01-20 10:50:00,205.36,205.62,205.05,205.15,69103.0,205.36,205.62,205.05,205.15,69103.0
2023-01-20 10:55:00,205.14,205.7,204.98,205.64,112881.0,205.14,205.7,204.98,205.64,112881.0
2023-01-20 11:00:00,205.67,205.88,205.64,205.8,68838.0,205.67,205.88,205.64,205.8,68838.0
2023-01-20 11:05:00,205.77,206.15,205.7,206.1,64991.0,205.77,206.15,205.7,206.1,64991.0
2023-01-20 11:10:00,206.1,206.77,206.04,206.68,37021.0,206.1,206.77,206.04,206.68,37021.0
2023-01-20 11:15:00,206.67,206.79,206.2,206.27,51712.0,206.67,206.79,206.2,206.27,51712.0
2023-01-20 11:20:00,206.3,206.47,206.07,206.4,24467.0,206.3,206.47,206.07,206.4,24467.0
2023-01-20 11:25:00,206.35,206.39,206.05,206.2,19753.0,206.35,206.39,206.05,206.2,19753.0
2023-01-20 11:30:00,206.21,206.29,206.1,206.17,35418.0,206.21,206.29,206.1,206.17,35418.0
2023-01-20 11:35:00,206.18,206.34,205.92,206.13,37208.0,206.18,206.34,205.92,206.13,37208.0
2023-01-20 11:40:00,206.14,206.24,206.05,206.08,26192.0,206.14,206.24,206.05,206.08,26192.0
2023-01-20 11:45:00,206.1,206.65,206.1,206.53,42015.0,206.1,206.65,206.1,206.53,42015.0
2023-01-20 11:50:00,206.54,206.54,206.32,206.48,41152.0,206.54,206.54,206.32,206.48,41152.0
2023-01-20 11:55:00,206.44,206.48,206.13,206.33,38413.0,206.44,206.48,206.13,206.33,38413.0
2023-01-20 12:00:00,206.28,206.36,206.1,206.14,25878.0,206.28,206.36,206.1,206.14,25878.0
2023-01-20 12:05:00,206.14,206.28,205.97,205.97,26696.0,206.14,206.28,205.97,205.97,26696.0
2023-01-20 12:10:00,205.92,206.25,205.9,206.14,20812.0,205.92,206.25,205.9,206.14,20812.0
2023-01-20 12:15:00,206.1,206.2,205.95,206.09,22351.0,206.1,206.2,205.95,206.09,22351.0
2023-01-20 12:20:00,206.06,206.18,205.99,206.17,17968.0,206.06,206.18,205.99,206.17,17968.0
2023-01-20 12:25:00,206.14,206.18,205.86,206.17,20003.0,206.14,206.18,205.86,206.17,20003.0
2023-01-20 12:30:00,206.14,206.2,205.71,205.96,26976.0,206.14,206.2,205.71,205.96,26976.0
2023-01-20 12:35:00,205.98,206.16,205.81,206.11,23617.0,205.98,206.16,205.81,206.11,23617.0
2023-01-20 12:40:00,206.04,206.39,206.04,206.16,17370.0,206.04,206.39,206.04,206.16,17370.0
2023-01-20 12:45:00,206.18,206.4,206.12,206.31,13770.0,206.18,206.4,206.12,206.31,13770.0
2023-01-20 12:50:00,206.28,206.56,206.28,206.46,17799.0,206.28,206.56,206.28,206.46,17799.0
2023-01-20 12:55:00,206.51,206.55,206.33,206.41,12935.0,206.51,206.55,206.33,206.41,12935.0
2023-01-20 13:00:00,206.47,206.63,206.36,206.59,30461.0,206.47,206.63,206.36,206.59,30461.0
2023-01-20 13:05:00,206.59,206.63,206.36,206.42,15707.0,206.59,206.63,206.36,206.42,15707.0
2023-01-20 13:10:00,206.38,206.63,206.04,206.54,19185.0,206.38,206.63,206.04,206.54,19185.0
2023-01-20 13:15:00,206.59,206.65,206.1,206.1,21680.0,206.59,206.65,206.1,206.1,21680.0
2023-01-20 13:20:00,206.06,206.34,206.03,206.33,16650.0,206.06,206.34,206.03,206.33,16650.0
2023-01-20 13:25:00,206.36,206.46,206.28,206.38,13713.0,206.36,206.46,206.28,206.38,13713.0
2023-01-20 13:30:00,206.39,206.68,206.39,206.53,15641.0,206.39,206.68,206.39,206.53,15641.0
2023-01-20 13:35:00,206.54,206.77,206.54,206.65,26640.0,206.54,206.77,206.54,206.65,26640.0
2023-01-20 13:40:00,206.69,206.71,206.44,206.59,7943.0,206.69,206.71,206.44,206.59,7943.0
2023-01-20 13:45:00,206.62,206.7,206.35,206.61,23174.0,206.62,206.7,206.35,206.61,23174.0
2023-01-20 13:50:00,206.64,206.66,206.35,206.39,19475.0,206.64,206.66,206.35,206.39,19475.0
2023-01-20 13:55:00,206.41,206.57,206.35,206.45,29012.0,206.41,206.57,206.35,206.45,29012.0
2023-01-20 14:00:00,206.46,206.75,206.38,206.74,23928.0,206.46,206.75,206.38,206.74,23928.0
2023-01-20 14:05:00,206.8,207.0,206.77,207.0,24791.0,206.8,207.0,206.77,207.0,24791.0
2023-01-20 14:10:00,206.97,207.0,206.81,206.84,16866.0,206.97,207.0,206.81,206.84,16866.0
2023-01-20 14:15:00,206.84,206.99,206.84,206.91,20890.0,206.84,206.99,206.84,206.91,20890.0
2023-01-20 14:20:00,206.91,207.02,206.85,206.92,9743.0,206.91,207.02,206.85,206.92,9743.0
2023-01-20 14:25:00,206.95,206.97,206.66,206.74,45959.0,206.95,206.97,206.66,206.74,45959.0
2023-01-20 14:30:00,206.74,206.96,206.73,206.9,17210.0,206.74,206.96,206.73,206.9,17210.0
2023-01-20 14:35:00,206.85,206.97,206.83,206.88,13221.0,206.85,206.97,206.83,206.88,13221.0
2023-01-20 14:40:00,206.91,206.99,206.8,206.81,18425.0,206.91,206.99,206.8,206.81,18425.0
2023-01-20 14:45:00,206.78,206.81,206.51,206.63,14028.0,206.78,206.81,206.51,206.63,14028.0
2023-01-20 14:50:00,206.65,206.65,206.49,206.55,15198.0,206.65,206.65,206.49,206.55,15198.0
2023-01-20 14:55:00,206.54,206.65,206.36,206.63,19186.0,206.54,206.65,206.36,206.63,19186.0
2023-01-20 15:00:00,206.59,206.89,206.57,206.89,17985.0,206.59,206.89,206.57,206.89,17985.0
2023-01-20 15:05:00,206.86,206.89,206.69,206.71,17991.0,206.86,206.89,206.69,206.71,17991.0
2023-01-20 15:10:00,206.67,206.67,206.4,206.54,23977.0,206.67,206.67,206.4,206.54,23977.0
2023-01-20 15:15:00,206.55,206.73,206.45,206.55,37200.0,206.55,206.73,206.45,206.55,37200.0
2023-01-20 15:20:00,206.58,206.59,206.24,206.39,31171.0,206.58,206.59,206.24,206.39,31171.0
2023-01-20 15:25:00,206.39,206.5,206.3,206.49,23961.0,206.39,206.5,206.3,206.49,23961.0
2023-01-20 15:30:00,206.5,206.6,206.34,206.4,46894.0,206.5,206.6,206.34,206.4,46894.0
2023-01-20 15:35:00,206.34,206.47,206.25,206.41,48800.0,206.34,206.47,206.25,206.41,48800.0
2023-01-20 15:40:00,206.37,206.79,206.34,206.68,64222.0,206.37,206.79,206.34,206.68,64222.0
2023-01-20 15:45:00,206.69,206.8,206.54,206.66,47032.0,206.69,206.8,206.54,206.66,47032.0
2023-01-20 15:50:00,206.71,207.11,206.66,207.0,105362.0,206.71,207.11,206.66,207.0,105362.0
2023-01-20 15:55:00,207.0,207.02,206.51,206.78,246416.0,207.0,207.02,206.51,206.78,246416.0
2023-01-23 09:30:00,208.36,208.5,207.5,207.65,164041.0,208.36,208.5,207.5,207.65,164041.0
2023-01-23 09:35:00,207.73,208.18,207.57,207.78,92610.0,207.73,208.18,207.57,207.78,92610.0
2023-01-23 09:40:00,207.84,208.45,207.65,208.42,60996.0,207.84,208.45,207.65,208.42,60996.0
2023-01-23 09:45:00,208.45,208.56,208.11,208.26,67759.0,208.45,208.56,208.11,208.26,67759.0
2023-01-23 09:50:00,208.26,208.68,208.08,208.29,55223.0,208.26,208.68,208.08,208.29,55223.0
2023-01-23 09:55:00,208.34,208.6,208.04,208.23,63821.0,208.34,208.6,208.04,208.23,63821.0
2023-01-23 10:00:00,208.28,208.3,207.14,207.44,70301.0,208.28,208.3,207.14,207.44,70301.0
2023-01-23 10:05:00,207.41,207.59,207.21,207.45,44902.0,207.41,207.59,207.21,207.45,44902.0
2023-01-23 10:10:00,207.43,208.24,207.3,207.84,53742.0,207.43,208.24,207.3,207.84,53742.0
2023-01-23 10:15:00,207.84,208.03,207.65,207.72,65047.0,207.84,208.03,207.65,207.72,65047.0
2023-01-23 10:20:00,207.81,207.82,207.29,207.36,60910.0,207.81,207.82,207.29,207.36,60910.0
2023-01-23 10:25:00,207.46,207.79,207.29,207.61,55182.0,207.46,207.79,207.29,207.61,55182.0
2023-01-23 10:30:00,207.61,208.16,207.56,208.02,51628.0,207.61,208.16,207.56,208.02,51628.0
2023-01-23 10:35:00,208.0,208.15,207.83,207.9,63215.0,208.0,208.15,207.83,207.9,63215.0
2023-01-23 10:40:00,207.95,208.37,207.88,208.32,102240.0,207.95,208.37,207.88,208.32,102240.0
2023-01-23 10:45:00,208.34,208.39,207.94,208.08,89873.0,208.34,208.39,207.94,208.08,89873.0
2023-01-23 10:50:00,208.08,208.21,207.56,207.74,42270.0,208.08,208.21,207.56,207.74,42270.0
2023-01-23 10:55:00,207.8,208.19,207.67,207.71,79788.0,207.8,208.19,207.67,207.71,79788.0
2023-01-23 11:00:00,207.72,208.88,206.99,208.81,98521.0,207.72,208.88,206.99,208.81,98521.0
2023-01-23 11:05:00,208.81,209.27,208.57,209.09,58262.0,208.81,209.27,208.57,209.09,58262.0
2023-01-23 11:10:00,209.05,209.28,208.85,208.95,59462.0,209.05,209.28,208.85,208.95,59462.0
2023-01-23 11:15:00,208.83,209.03,208.57,208.66,44164.0,208.83,209.03,208.57,208.66,44164.0
2023-01-23 11:20:00,208.7,208.79,208.25,208.42,100362.0,208.7,208.79,208.25,208.42,100362.0
2023-01-23 11:25:00,208.43,208.44,208.01,208.38,133322.0,208.43,208.44,208.01,208.38,133322.0
2023-01-23 11:30:00,208.39,208.9,208.28,208.3,72793.0,208.39,208.9,208.28,208.3,72793.0
2023-01-23 11:35:00,208.36,208.89,208.19,208.74,33309.0,208.36,208.89,208.19,208.74,33309.0
2023-01-23 11:40:00,208.69,208.82,208.43,208.75,21893.0,208.69,208.82,208.43,208.75,21893.0
2023-01-23 11:45:00,208.75,209.42,208.73,209.4,96705.0,208.75,209.42,208.73,209.4,96705.0
2023-01-23 11:50:00,209.46,209.75,209.29,209.75,81025.0,209.46,209.75,209.29,209.75,81025.0
2023-01-23 11:55:00,209.75,209.98,209.55,209.75,45984.0,209.75,209.98,209.55,209.75,45984.0
2023-01-23 12:00:00,209.79,209.89,209.38,209.63,20006.0,209.79,209.89,209.38,209.63,20006.0
2023-01-23 12:05:00,209.64,209.77,209.04,209.05,34503.0,209.64,209.77,209.04,209.05,34503.0
2023-01-23 12:10:00,209.03,209.34,209.0,209.09,13686.0,209.03,209.34,209.0,209.09,13686.0
2023-01-23 12:15:00,209.08,209.29,209.02,209.19,15993.0,209.08,209.29,209.02,209.19,15993.0
2023-01-23 12:20:00,209.24,209.24,208.95,209.12,14908.0,209.24,209.24,208.95,209.12,14908.0
2023-01-23 12:25:00,209.11,209.2,209.04,209.12,14909.0,209.11,209.2,209.04,209.12,14909.0
2023-01-23 12:30:00,209.1,209.42,209.06,209.22,24654.0,209.1,209.42,209.06,209.22,24654.0
2023-01-23 12:35:00,209.21,209.65,209.06,209.53,46528.0,209.21,209.65,209.06,209.53,46528.0
2023-01-23 12:40:00,209.59,209.65,209.32,209.42,16172.0,209.59,209.65,209.32,209.42,16172.0
2023-01-23 12:45:00,209.38,209.4,209.2,209.32,17803.0,209.38,209.4,209.2,209.32,17803.0
2023-01-23 12:50:00,209.3,209.44,209.09,209.4,21343.0,209.3,209.44,209.09,209.4,21343.0
2023-01-23 12:55:00,209.44,209.55,209.38,209.46,23702.0,209.44,209.55,209.38,209.46,23702.0
2023-01-23 13:00:00,209.48,209.75,209.4,209.42,23801.0,209.48,209.75,209.4,209.42,23801.0
2023-01-23 13:05:00,209.47,209.5,209.3,209.39,21731.0,209.47,209.5,209.3,209.39,21731.0
2023-01-23 13:10:00,209.4,209.66,209.36,209.63,14202.0,209.4,209.66,209.36,209.63,14202.0
2023-01-23 13:15:00,209.6,209.74,209.45,209.52,26311.0,209.6,209.74,209.45,209.52,26311.0
2023-01-23 13:20:00,209.51,209.87,209.51,209.73,21725.0,209.51,209.87,209.51,209.73,21725.0
2023-01-23 13:25:00,209.78,210.35,209.72,210.22,87035.0,209.78,210.35,209.72,210.22,87035.0
2023-01-23 13:30:00,210.22,210.54,210.07,210.36,44681.0,210.22,210.54,210.07,210.36,44681.0
2023-01-23 13:35:00,210.4,210.74,210.2,210.73,50809.0,210.4,210.74,210.2,210.73,50809.0
2023-01-23 13:40:00,210.66,211.0,210.64,210.96,41515.0,210.66,211.0,210.64,210.96,41515.0
2023-01-23 13:45:00,210.95,211.09,210.91,210.97,39948.0,210.95,211.09,210.91,210.97,39948.0
2023-01-23 13:50:00,211.0,211.07,210.74,210.74,26767.0,211.0,211.07,210.74,210.74,26767.0
2023-01-23 13:55:00,210.76,210.76,210.41,210.58,39374.0,210.76,210.76,210.41,210.58,39374.0
2023-01-23 14:00:00,210.54,210.54,210.12,210.2,34627.0,210.54,210.54,210.12,210.2,34627.0
2023-01-23 14:05:00,210.17,210.23,209.72,209.8,59246.0,210.17,210.23,209.72,209.8,59246.0
2023-01-23 14:10:00,209.74,210.26,209.66,210.18,33987.0,209.74,210.26,209.66,210.18,33987.0
2023-01-23 14:15:00,210.12,210.32,209.96,210.2,27578.0,210.12,210.32,209.96,210.2,27578.0
2023-01-23 14:20:00,210.2,210.35,210.02,210.25,34816.0,210.2,210.35,210.02,210.25,34816.0
2023-01-23 14:25:00,210.28,210.28,209.7,209.73,27258.0,210.28,210.28,209.7,209.73,27258.0
2023-01-23 14:30:00,209.73,210.0,209.69,209.89,53282.0,209.73,210.0,209.69,209.89,53282.0
2023-01-23 14:35:00,209.82,209.82,209.46,209.53,31053.0,209.82,209.82,209.46,209.53,31053.0
2023-01-23 14:40:00,209.52,209.68,209.35,209.52,24711.0,209.52,209.68,209.35,209.52,24711.0
2023-01-23 14:45:00,209.52,209.52,208.99,209.21,35024.0,209.52,209.52,208.99,209.21,35024.0
2023-01-23 14:50:00,209.21,209.21,208.92,209.06,19831.0,209.21,209.21,208.92,209.06,19831.0
2023-01-23 14:55:00,209.17,209.57,209.14,209.4,26841.0,209.17,209.57,209.14,209.4,26841.0
2023-01-23 15:00:00,209.39,209.55,209.27,209.39,21125.0,209.39,209.55,209.27,209.39,21125.0
2023-01-23 15:05:00,209.39,209.4,209.17,209.27,18175.0,209.39,209.4,209.17,209.27,18175.0
2023-01-23 15:10:00,209.27,209.67,209.21,209.51,18728.0,209.27,209.67,209.21,209.51,18728.0
2023-01-23 15:15:00,209.49,209.68,209.44,209.49,17791.0,209.49,209.68,209.44,209.49,17791.0
2023-01-23 15:20:00,209.5,209.68,209.45,209.56,23220.0,209.5,209.68,209.45,209.56,23220.0
2023-01-23 15:25:00,209.57,209.57,209.07,209.37,37302.0,209.57,209.57,209.07,209.37,37302.0
2023-01-23 15:30:00,209.37,209.55,209.23,209.44,38191.0,209.37,209.55,209.23,209.44,38191.0
2023-01-23 15:35:00,209.45,209.63,209.39,209.63,28527.0,209.45,209.63,209.39,209.63,28527.0
2023-01-23 15:40:00,209.6,209.75,209.36,209.71,39772.0,209.6,209.75,209.36,209.71,39772.0
2023-01-23 15:45:00,209.75,209.9,209.7,209.75,56423.0,209.75,209.9,209.7,209.75,56423.0
2023-01-23 15:50:00,209.79,209.99,209.77,209.93,70522.0,209.79,209.99,209.77,209.93,70522.0
2023-01-23 15:55:00,209.94,210.06,209.78,209.98,175252.0,209.94,210.06,209.78,209.98,175252.0
2023-01-24 09:30:00,205.0,211.0,205.0,208.17,122304.0,205.0,211.0,205.0,208.17,122304.0
2023-01-24 09:35:00,208.23,208.53,207.7,208.0,75287.0,208.23,208.53,207.7,208.0,75287.0
2023-01-24 09:40:00,207.95,209.45,207.95,209.36,73449.0,207.95,209.45,207.95,209.36,73449.0
2023-01-24 09:45:00,209.21,209.8,208.9,209.71,72027.0,209.21,209.8,208.9,209.71,72027.0
2023-01-24 09:50:00,209.74,209.9,209.14,209.79,41973.0,209.74,209.9,209.14,209.79,41973.0
2023-01-24 09:55:00,209.64,209.73,208.47,208.65,49154.0,209.64,209.73,208.47,208.65,49154.0
2023-01-24 10:00:00,208.64,209.08,208.35,208.45,64527.0,208.64,209.08,208.35,208.45,64527.0
2023-01-24 10:05:00,208.47,209.0,208.11,208.82,28848.0,208.47,209.0,208.11,208.82,28848.0
2023-01-24 10:10:00,208.81,209.19,208.5,209.01,80275.0,208.81,209.19,208.5,209.01,80275.0
2023-01-24 10:15:00,209.09,209.65,209.01,209.04,47502.0,209.09,209.65,209.01,209.04,47502.0
2023-01-24 10:20:00,209.03,209.7,208.91,209.38,32197.0,209.03,209.7,208.91,209.38,32197.0
2023-01-24 10:25:00,209.44,209.7,209.39,209.47,43373.0,209.44,209.7,209.39,209.47,43373.0
2023-01-24 10:30:00,209.51,209.66,209.01,209.23,24554.0,209.51,209.66,209.01,209.23,24554.0
2023-01-24 10:35:00,209.21,209.79,209.2,209.67,29938.0,209.21,209.79,209.2,209.67,29938.0
2023-01-24 10:40:00,209.71,210.51,209.51,210.49,58678.0,209.71,210.51,209.51,210.49,58678.0
2023-01-24 10:45:00,210.44,210.5,210.04,210.18,28607.0,210.44,210.5,210.04,210.18,28607.0
2023-01-24 10:50:00,210.14,210.58,209.75,209.94,44836.0,210.14,210.58,209.75,209.94,44836.0
2023-01-24 10:55:00,209.86,210.4,209.82,210.22,35993.0,209.86,210.4,209.82,210.22,35993.0
2023-01-24 11:00:00,210.27,210.65,210.24,210.29,25348.0,210.27,210.65,210.24,210.29,25348.0
2023-01-24 11:05:00,210.25,210.41,210.11,210.39,18444.0,210.25,210.41,210.11,210.39,18444.0
2023-01-24 11:10:00,210.45,210.59,210.11,210.32,15139.0,210.45,210.59,210.11,210.32,15139.0
2023-01-24 11:15:00,210.35,210.45,210.01,210.15,29525.0,210.35,210.45,210.01,210.15,29525.0
2023-01-24 11:20:00,210.15,210.49,210.09,210.42,17815.0,210.15,210.49,210.09,210.42,17815.0
2023-01-24 11:25:00,210.41,210.75,210.2,210.73,36954.0,210.41,210.75,210.2,210.73,36954.0
2023-01-24 11:30:00,210.7,210.7,210.44,210.6,17378.0,210.7,210.7,210.44,210.6,17378.0
2023-01-24 11:35:00,210.58,211.28,210.54,211.24,81342.0,210.58,211.28,210.54,211.24,81342.0
2023-01-24 11:40:00,211.22,211.39,210.92,211.3,46725.0,211.22,211.39,210.92,211.3,46725.0
2023-01-24 11:45:00,211.24,211.43,211.11,211.23,36647.0,211.24,211.43,211.11,211.23,36647.0
2023-01-24 11:50:00,211.28,211.34,210.91,210.99,44861.0,211.28,211.34,210.91,210.99,44861.0
2023-01-24 11:55:00,210.96,211.2,210.96,211.07,20573.0,210.96,211.2,210.96,211.07,20573.0
2023-01-24 12:00:00,211.08,211.08,210.54,210.9,28154.0,211.08,211.08,210.54,210.9,28154.0
2023-01-24 12:05:00,210.9,211.13,210.87,211.0,20696.0,210.9,211.13,210.87,211.0,20696.0
2023-01-24 12:10:00,211.01,211.05,210.75,210.94,28832.0,211.01,211.05,210.75,210.94,28832.0
2023-01-24 12:15:00,210.9,211.09,210.82,210.89,16231.0,210.9,211.09,210.82,210.89,16231.0
2023-01-24 12:20:00,210.88,210.93,210.7,210.89,17531.0,210.88,210.93,210.7,210.89,17531.0
2023-01-24 12:25:00,210.87,210.87,210.63,210.81,14665.0,210.87,210.87,210.63,210.81,14665.0
2023-01-24 12:30:00,210.75,210.85,210.58,210.59,11474.0,210.75,210.85,210.58,210.59,11474.0
2023-01-24 12:35:00,210.54,210.62,210.29,210.37,14338.0,210.54,210.62,210.29,210.37,14338.0
2023-01-24 12:40:00,210.34,210.68,210.28,210.54,58877.0,210.34,210.68,210.28,210.54,58877.0
2023-01-24 12:45:00,210.5,210.76,210.45,210.76,25275.0,210.5,210.76,210.45,210.76,25275.0
2023-01-24 12:50:00,210.79,210.83,210.61,210.71,13550.0,210.79,210.83,210.61,210.71,13550.0
2023-01-24 12:55:00,210.73,210.76,210.43,210.73,21070.0,210.73,210.76,210.43,210.73,21070.0
2023-01-24 13:00:00,210.68,211.0,210.59,210.74,30481.0,210.68,211.0,210.59,210.74,30481.0
2023-01-24 13:05:00,210.77,210.87,210.7,210.8,12095.0,210.77,210.87,210.7,210.8,12095.0
2023-01-24 13:10:00,210.85,210.97,210.67,210.7,23026.0,210.85,210.97,210.67,210.7,23026.0
2023-01-24 13:15:00,210.65,210.91,210.6,210.77,20495.0,210.65,210.91,210.6,210.77,20495.0
2023-01-24 13:20:00,210.77,210.86,210.48,210.59,21472.0,210.77,210.86,210.48,210.59,21472.0
2023-01-24 13:25:00,210.58,210.62,210.36,210.52,27930.0,210.58,210.62,210.36,210.52,27930.0
2023-01-24 13:30:00,210.54,210.67,210.35,210.64,16724.0,210.54,210.67,210.35,210.64,16724.0
2023-01-24 13:35:00,210.65,210.72,210.58,210.63,22578.0,210.65,210.72,210.58,210.63,22578.0
2023-01-24 13:40:00,210.57,210.75,210.56,210.71,20663.0,210.57,210.75,210.56,210.71,20663.0
2023-01-24 13:45:00,210.7,211.0,210.64,210.96,41918.0,210.7,211.0,210.64,210.96,41918.0
2023-01-24 13:50:00,210.93,211.18,210.91,211.15,28507.0,210.93,211.18,210.91,211.15,28507.0
2023-01-24 13:55:00,211.15,211.18,211.0,211.08,18903.0,211.15,211.18,211.0,211.08,18903.0
2023-01-24 14:00:00,211.09,211.2,210.72,210.8,36678.0,211.09,211.2,210.72,210.8,36678.0
2023-01-24 14:05:00,210.83,211.0,210.75,210.95,19694.0,210.83,211.0,210.75,210.95,19694.0
2023-01-24 14:10:00,210.95,210.98,210.55,210.65,38647.0,210.95,210.98,210.55,210.65,38647.0
2023-01-24 14:15:00,210.67,210.73,210.5,210.7,32001.0,210.67,210.73,210.5,210.7,32001.0
2023-01-24 14:20:00,210.68,210.81,210.54,210.69,28273.0,210.68,210.81,210.54,210.69,28273.0
2023-01-24 14:25:00,210.77,210.85,210.68,210.79,17916.0,210.77,210.85,210.68,210.79,17916.0
2023-01-24 14:30:00,210.81,210.84,210.68,210.83,13477.0,210.81,210.84,210.68,210.83,13477.0
2023-01-24 14:35:00,210.8,211.03,210.8,210.99,27348.0,210.8,211.03,210.8,210.99,27348.0
2023-01-24 14:40:00,210.98,211.04,210.9,210.97,16958.0,210.98,211.04,210.9,210.97,16958.0
2023-01-24 14:45:00,210.95,211.04,210.89,210.91,30065.0,210.95,211.04,210.89,210.91,30065.0
2023-01-24 14:50:00,210.87,211.25,210.84,211.2,55384.0,210.87,211.25,210.84,211.2,55384.0
2023-01-24 14:55:00,211.23,211.26,211.08,211.15,24610.0,211.23,211.26,211.08,211.15,24610.0
2023-01-24 15:00:00,211.15,211.34,211.11,211.16,29674.0,211.15,211.34,211.11,211.16,29674.0
2023-01-24 15:05:00,211.23,211.28,210.95,210.96,33892.0,211.23,211.28,210.95,210.96,33892.0
2023-01-24 15:10:00,210.94,211.15,210.86,211.13,42140.0,210.94,211.15,210.86,211.13,42140.0
2023-01-24 15:15:00,211.14,211.22,211.04,211.17,67290.0,211.14,211.22,211.04,211.17,67290.0
2023-01-24 15:20:00,211.17,211.21,211.04,211.19,23639.0,211.17,211.21,211.04,211.19,23639.0
2023-01-24 15:25:00,211.2,211.32,211.04,211.19,61680.0,211.2,211.32,211.04,211.19,61680.0
2023-01-24 15:30:00,211.19,211.31,211.07,211.18,59711.0,211.19,211.31,211.07,211.18,59711.0
2023-01-24 15:35:00,211.18,211.19,210.87,211.06,44519.0,211.18,211.19,210.87,211.06,44519.0
2023-01-24 15:40:00,211.05,211.05,210.69,210.99,57859.0,211.05,211.05,210.69,210.99,57859.0
2023-01-24 15:45:00,210.97,211.48,210.93,211.44,109000.0,210.97,211.48,210.93,211.44,109000.0
2023-01-24 15:50:00,211.45,211.97,211.38,211.81,109907.0,211.45,211.97,211.38,211.81,109907.0
2023-01-24 15:55:00,211.81,212.15,211.8,211.94,240779.0,211.81,212.15,211.8,211.94,240779.0
2023-01-25 09:30:00,205.8,208.51,204.5,208.16,705900.0,205.8,208.51,204.5,208.16,705900.0
2023-01-25 09:35:00,208.25,210.37,208.07,209.02,441997.0,208.25,210.37,208.07,209.02,441997.0
2023-01-25 09:40:00,209.08,211.79,208.72,211.62,473046.0,209.08,211.79,208.72,211.62,473046.0
2023-01-25 09:45:00,211.63,211.63,209.6,209.87,308256.0,211.63,211.63,209.6,209.87,308256.0
2023-01-25 09:50:00,209.93,209.99,209.22,209.74,225290.0,209.93,209.99,209.22,209.74,225290.0
2023-01-25 09:55:00,209.78,210.9,209.55,209.81,297624.0,209.78,210.9,209.55,209.81,297624.0
2023-01-25 10:00:00,209.69,210.26,209.1,209.24,170616.0,209.69,210.26,209.1,209.24,170616.0
2023-01-25 10:05:00,209.21,209.45,208.31,208.76,171560.0,209.21,209.45,208.31,208.76,171560.0
2023-01-25 10:10:00,208.81,209.54,208.55,209.09,100014.0,208.81,209.54,208.55,209.09,100014.0
2023-01-25 10:15:00,209.02,209.65,208.37,208.55,110789.0,209.02,209.65,208.37,208.55,110789.0
2023-01-25 10:20:00,208.55,208.55,207.4,207.56,231674.0,208.55,208.55,207.4,207.56,231674.0
2023-01-25 10:25:00,207.52,207.6,206.81,207.24,119744.0,207.52,207.6,206.81,207.24,119744.0
2023-01-25 10:30:00,207.25,207.57,206.57,206.7,158088.0,207.25,207.57,206.57,206.7,158088.0
2023-01-25 10:35:00,206.74,206.77,205.76,205.81,167077.0,206.74,206.77,205.76,205.81,167077.0
2023-01-25 10:40:00,205.78,206.67,205.29,206.16,202547.0,205.78,206.67,205.29,206.16,202547.0
2023-01-25 10:45:00,206.11,206.54,205.25,205.26,211898.0,206.11,206.54,205.25,205.26,211898.0
2023-01-25 10:50:00,205.26,205.27,203.11,204.07,488880.0,205.26,205.27,203.11,204.07,488880.0
2023-01-25 10:55:00,204.07,205.39,203.73,204.43,311193.0,204.07,205.39,203.73,204.43,311193.0
2023-01-25 11:00:00,204.53,206.47,203.86,205.51,333926.0,204.53,206.47,203.86,205.51,333926.0
2023-01-25 11:05:00,205.57,206.2,204.87,206.2,176298.0,205.57,206.2,204.87,206.2,176298.0
2023-01-25 11:10:00,206.08,206.2,205.32,206.0,159679.0,206.08,206.2,205.32,206.0,159679.0
2023-01-25 11:15:00,205.9,206.57,205.9,206.37,144243.0,205.9,206.57,205.9,206.37,144243.0
2023-01-25 11:20:00,206.37,207.19,206.02,206.74,207749.0,206.37,207.19,206.02,206.74,207749.0
2023-01-25 11:25:00,206.8,207.17,206.7,207.09,112476.0,206.8,207.17,206.7,207.09,112476.0
2023-01-25 11:30:00,207.1,207.14,206.08,206.92,159032.0,207.1,207.14,206.08,206.92,159032.0
2023-01-25 11:35:00,206.9,206.92,206.6,206.87,79520.0,206.9,206.92,206.6,206.87,79520.0
2023-01-25 11:40:00,206.87,207.2,206.61,207.16,75739.0,206.87,207.2,206.61,207.16,75739.0
2023-01-25 11:45:00,207.16,207.2,206.78,206.99,92423.0,207.16,207.2,206.78,206.99,92423.0
2023-01-25 11:50:00,207.02,208.99,206.77,208.56,184890.0,207.02,208.99,206.77,208.56,184890.0
2023-01-25 11:55:00,208.54,209.0,208.35,208.96,218423.0,208.54,209.0,208.35,208.96,218423.0
2023-01-25 12:00:00,208.96,209.85,208.89,209.85,231693.0,208.96,209.85,208.89,209.85,231693.0
2023-01-25 12:05:00,209.79,210.06,209.08,210.03,142845.0,209.79,210.06,209.08,210.03,142845.0
2023-01-25 12:10:00,210.03,210.31,209.24,209.42,89969.0,210.03,210.31,209.24,209.42,89969.0
2023-01-25 12:15:00,209.4,209.87,209.21,209.64,81812.0,209.4,209.87,209.21,209.64,81812.0
2023-01-25 12:20:00,209.65,209.74,209.33,209.5,87242.0,209.65,209.74,209.33,209.5,87242.0
2023-01-25 12:25:00,209.54,209.76,209.3,209.64,50183.0,209.54,209.76,209.3,209.64,50183.0
2023-01-25 12:30:00,209.7,210.5,209.53,210.5,101835.0,209.7,210.5,209.53,210.5,101835.0
2023-01-25 12:35:00,210.55,211.74,210.5,211.21,211912.0,210.55,211.74,210.5,211.21,211912.0
2023-01-25 12:40:00,211.24,211.74,211.13,211.31,109240.0,211.24,211.74,211.13,211.31,109240.0
2023-01-25 12:45:00,211.28,211.6,210.91,211.19,95122.0,211.28,211.6,210.91,211.19,95122.0
2023-01-25 12:50:00,211.27,211.48,210.62,210.7,96201.0,211.27,211.48,210.62,210.7,96201.0
2023-01-25 12:55:00,210.78,211.6,210.52,210.65,210043.0,210.78,211.6,210.52,210.65,210043.0
2023-01-25 13:00:00,210.67,211.06,210.38,210.59,62254.0,210.67,211.06,210.38,210.59,62254.0
2023-01-25 13:05:00,210.63,211.09,210.32,210.58,55072.0,210.63,211.09,210.32,210.58,55072.0
2023-01-25 13:10:00,210.58,211.03,210.53,211.03,57987.0,210.58,211.03,210.53,211.03,57987.0
2023-01-25 13:15:00,210.98,211.47,210.98,211.37,49348.0,210.98,211.47,210.98,211.37,49348.0
2023-01-25 13:20:00,211.35,212.37,211.32,212.33,229823.0,211.35,212.37,211.32,212.33,229823.0
2023-01-25 13:25:00,212.31,212.69,212.08,212.19,140652.0,212.31,212.69,212.08,212.19,140652.0
2023-01-25 13:30:00,212.26,212.54,212.07,212.1,91100.0,212.26,212.54,212.07,212.1,91100.0
2023-01-25 13:35:00,212.08,212.55,212.07,212.25,51360.0,212.08,212.55,212.07,212.25,51360.0
2023-01-25 13:40:00,212.24,212.3,211.84,212.12,75768.0,212.24,212.3,211.84,212.12,75768.0
2023-01-25 13:45:00,212.22,213.24,212.17,213.2,196350.0,212.22,213.24,212.17,213.2,196350.0
2023-01-25 13:50:00,213.16,213.24,213.0,213.13,86082.0,213.16,213.24,213.0,213.13,86082.0
2023-01-25 13:55:00,213.16,213.24,212.72,212.88,95869.0,213.16,213.24,212.72,212.88,95869.0
2023-01-25 14:00:00,212.88,212.99,212.55,212.89,85319.0,212.88,212.99,212.55,212.89,85319.0
2023-01-25 14:05:00,212.92,213.89,212.91,213.78,214507.0,212.92,213.89,212.91,213.78,214507.0
2023-01-25 14:10:00,213.78,213.96,213.51,213.92,104694.0,213.78,213.96,213.51,213.92,104694.0
2023-01-25 14:15:00,213.95,214.68,213.94,214.61,215087.0,213.95,214.68,213.94,214.61,215087.0
2023-01-25 14:20:00,214.59,214.75,214.37,214.45,97640.0,214.59,214.75,214.37,214.45,97640.0
2023-01-25 14:25:00,214.49,214.49,213.7,213.83,83737.0,214.49,214.49,213.7,213.83,83737.0
2023-01-25 14:30:00,213.77,213.81,213.31,213.41,90100.0,213.77,213.81,213.31,213.41,90100.0
2023-01-25 14:35:00,213.38,213.73,213.33,213.5,60685.0,213.38,213.73,213.33,213.5,60685.0
2023-01-25 14:40:00,213.46,213.59,213.27,213.51,46471.0,213.46,213.59,213.27,213.51,46471.0
2023-01-25 14:45:00,213.48,213.79,213.21,213.67,58459.0,213.48,213.79,213.21,213.67,58459.0
2023-01-25 14:50:00,213.67,213.69,213.15,213.15,41921.0,213.67,213.69,213.15,213.15,41921.0
2023-01-25 14:55:00,213.16,213.83,213.14,213.61,47790.0,213.16,213.83,213.14,213.61,47790.0
2023-01-25 15:00:00,213.64,213.75,213.38,213.4,46099.0,213.64,213.75,213.38,213.4,46099.0
2023-01-25 15:05:00,213.41,213.55,213.15,213.39,73072.0,213.41,213.55,213.15,213.39,73072.0
2023-01-25 15:10:00,213.43,213.9,213.3,213.39,82813.0,213.43,213.9,213.3,213.39,82813.0
2023-01-25 15:15:00,213.44,213.51,213.04,213.13,54223.0,213.44,213.51,213.04,213.13,54223.0
2023-01-25 15:20:00,213.12,213.14,212.69,212.79,69775.0,213.12,213.14,212.69,212.79,69775.0
2023-01-25 15:25:00,212.75,213.25,212.65,213.22,66821.0,212.75,213.25,212.65,213.22,66821.0
2023-01-25 15:30:00,213.23,213.36,212.94,213.02,45377.0,213.23,213.36,212.94,213.02,45377.0
2023-01-25 15:35:00,213.03,213.15,212.62,212.95,64762.0,213.03,213.15,212.62,212.95,64762.0
2023-01-25 15:40:00,212.93,212.97,212.61,212.86,67775.0,212.93,212.97,212.61,212.86,67775.0
2023-01-25 15:45:00,212.84,212.86,212.26,212.38,120876.0,212.84,212.86,212.26,212.38,120876.0
2023-01-25 15:50:00,212.32,212.68,212.17,212.67,136130.0,212.32,212.68,212.17,212.67,136130.0
2023-01-25 15:55:00,212.76,212.82,212.5,212.68,182155.0,212.76,212.82,212.5,212.68,182155.0
2023-01-26 09:30:00,213.48,213.55,210.82,211.13,223903.0,213.48,213.55,210.82,211.13,223903.0
2023-01-26 09:35:00,211.36,212.26,211.15,211.61,126377.0,211.36,212.26,211.15,211.61,126377.0
2023-01-26 09:40:00,211.7,212.17,210.18,210.2,194179.0,211.7,212.17,210.18,210.2,194179.0
2023-01-26 09:45:00,210.15,210.98,208.12,208.22,204183.0,210.15,210.98,208.12,208.22,204183.0
2023-01-26 09:50:00,208.23,208.86,207.58,207.9,202072.0,208.23,208.86,207.58,207.9,202072.0
2023-01-26 09:55:00,208.02,208.57,207.59,207.65,142434.0,208.02,208.57,207.59,207.65,142434.0
2023-01-26 10:00:00,207.64,209.35,207.2,208.59,164169.0,207.64,209.35,207.2,208.59,164169.0
2023-01-26 10:05:00,208.59,208.99,208.11,208.27,124368.0,208.59,208.99,208.11,208.27,124368.0
2023-01-26 10:10:00,208.27,209.66,208.17,209.5,97226.0,208.27,209.66,208.17,209.5,97226.0
2023-01-26 10:15:00,209.57,210.53,209.24,209.83,158932.0,209.57,210.53,209.24,209.83,158932.0
2023-01-26 10:20:00,209.82,211.11,209.58,210.97,98992.0,209.82,211.11,209.58,210.97,98992.0
2023-01-26 10:25:00,210.94,211.78,210.67,211.68,86709.0,210.94,211.78,210.67,211.68,86709.0
2023-01-26 10:30:00,211.7,211.92,211.02,211.82,67268.0,211.7,211.92,211.02,211.82,67268.0
2023-01-26 10:35:00,211.78,211.88,210.94,210.97,86654.0,211.78,211.88,210.94,210.97,86654.0
2023-01-26 10:40:00,211.04,212.4,211.04,212.17,91583.0,211.04,212.4,211.04,212.17,91583.0
2023-01-26 10:45:00,212.24,212.58,212.0,212.39,103505.0,212.24,212.58,212.0,212.39,103505.0
2023-01-26 10:50:00,212.33,213.12,212.12,212.31,155973.0,212.33,213.12,212.12,212.31,155973.0
2023-01-26 10:55:00,212.2,212.38,211.7,211.91,88013.0,212.2,212.38,211.7,211.91,88013.0
2023-01-26 11:00:00,211.91,212.0,210.83,211.54,138426.0,211.91,212.0,210.83,211.54,138426.0
2023-01-26 11:05:00,211.54,211.78,211.04,211.62,76374.0,211.54,211.78,211.04,211.62,76374.0
2023-01-26 11:10:00,211.56,212.43,211.56,212.34,56074.0,211.56,212.43,211.56,212.34,56074.0
2023-01-26 11:15:00,212.36,213.09,212.35,212.93,82996.0,212.36,213.09,212.35,212.93,82996.0
2023-01-26 11:20:00,212.97,212.98,212.44,212.71,60743.0,212.97,212.98,212.44,212.71,60743.0
2023-01-26 11:25:00,212.76,213.18,212.6,212.94,84440.0,212.76,213.18,212.6,212.94,84440.0
2023-01-26 11:30:00,212.88,213.79,212.88,213.48,91778.0,212.88,213.79,212.88,213.48,91778.0
2023-01-26 11:35:00,213.49,213.58,212.7,212.86,51932.0,213.49,213.58,212.7,212.86,51932.0
2023-01-26 11:40:00,212.85,213.11,212.5,213.08,24626.0,212.85,213.11,212.5,213.08,24626.0
2023-01-26 11:45:00,213.1,213.16,212.67,212.98,35355.0,213.1,213.16,212.67,212.98,35355.0
2023-01-26 11:50:00,212.97,213.1,212.74,212.9,20593.0,212.97,213.1,212.74,212.9,20593.0
2023-01-26 11:55:00,212.81,213.04,212.7,212.97,45779.0,212.81,213.04,212.7,212.97,45779.0
2023-01-26 12:00:00,213.01,213.34,213.0,213.15,85037.0,213.01,213.34,213.0,213.15,85037.0
2023-01-26 12:05:00,213.06,213.29,212.88,213.24,67494.0,213.06,213.29,212.88,213.24,67494.0
2023-01-26 12:10:00,213.22,213.51,213.05,213.06,60445.0,213.22,213.51,213.05,213.06,60445.0
2023-01-26 12:15:00,213.14,213.27,213.0,213.24,40769.0,213.14,213.27,213.0,213.24,40769.0
2023-01-26 12:20:00,213.24,213.35,212.8,212.92,28788.0,213.24,213.35,212.8,212.92,28788.0
2023-01-26 12:25:00,212.9,213.11,212.64,212.71,39111.0,212.9,213.11,212.64,212.71,39111.0
2023-01-26 12:30:00,212.66,212.95,212.12,212.92,59688.0,212.66,212.95,212.12,212.92,59688.0
2023-01-26 12:35:00,212.91,213.14,212.81,213.07,27075.0,212.91,213.14,212.81,213.07,27075.0
2023-01-26 12:40:00,213.06,213.21,212.57,212.65,44079.0,213.06,213.21,212.57,212.65,44079.0
2023-01-26 12:45:00,212.68,212.86,212.4,212.42,37871.0,212.68,212.86,212.4,212.42,37871.0
2023-01-26 12:50:00,212.42,213.05,212.4,213.05,28526.0,212.42,213.05,212.4,213.05,28526.0
2023-01-26 12:55:00,213.05,213.23,212.93,213.05,49177.0,213.05,213.23,212.93,213.05,49177.0
2023-01-26 13:00:00,213.02,213.12,212.83,212.96,32796.0,213.02,213.12,212.83,212.96,32796.0
2023-01-26 13:05:00,212.89,212.91,212.5,212.73,33812.0,212.89,212.91,212.5,212.73,33812.0
2023-01-26 13:10:00,212.72,212.8,212.6,212.73,20052.0,212.72,212.8,212.6,212.73,20052.0
2023-01-26 13:15:00,212.68,212.75,212.25,212.37,32453.0,212.68,212.75,212.25,212.37,32453.0
2023-01-26 13:20:00,212.36,212.56,212.29,212.56,28719.0,212.36,212.56,212.29,212.56,28719.0
2023-01-26 13:25:00,212.56,212.72,212.43,212.67,37289.0,212.56,212.72,212.43,212.67,37289.0
2023-01-26 13:30:00,212.69,213.0,212.66,212.78,26622.0,212.69,213.0,212.66,212.78,26622.0
2023-01-26 13:35:00,212.8,213.25,212.78,213.21,43209.0,212.8,213.25,212.78,213.21,43209.0
2023-01-26 13:40:00,213.24,213.4,213.15,213.2,46163.0,213.24,213.4,213.15,213.2,46163.0
2023-01-26 13:45:00,213.19,213.38,212.82,212.99,53678.0,213.19,213.38,212.82,212.99,53678.0
2023-01-26 13:50:00,212.98,213.2,212.63,213.0,49396.0,212.98,213.2,212.63,213.0,49396.0
2023-01-26 13:55:00,212.92,213.11,212.65,213.06,41689.0,212.92,213.11,212.65,213.06,41689.0
2023-01-26 14:00:00,213.06,213.13,212.76,212.8,31879.0,213.06,213.13,212.76,212.8,31879.0
2023-01-26 14:05:00,212.83,212.92,212.7,212.8,16515.0,212.83,212.92,212.7,212.8,16515.0
2023-01-26 14:10:00,212.76,212.89,212.68,212.82,22188.0,212.76,212.89,212.68,212.82,22188.0
2023-01-26 14:15:00,212.85,212.91,212.72,212.9,19942.0,212.85,212.91,212.72,212.9,19942.0
2023-01-26 14:20:00,212.86,213.09,212.84,212.95,28943.0,212.86,213.09,212.84,212.95,28943.0
2023-01-26 14:25:00,212.92,213.0,212.45,212.64,34554.0,212.92,213.0,212.45,212.64,34554.0
2023-01-26 14:30:00,212.67,212.78,212.46,212.62,40230.0,212.67,212.78,212.46,212.62,40230.0
2023-01-26 14:35:00,212.62,212.82,212.38,212.64,35548.0,212.62,212.82,212.38,212.64,35548.0
2023-01-26 14:40:00,212.64,212.86,212.57,212.69,20876.0,212.64,212.86,212.57,212.69,20876.0
2023-01-26 14:45:00,212.66,212.75,212.43,212.51,18213.0,212.66,212.75,212.43,212.51,18213.0
2023-01-26 14:50:00,212.41,212.41,212.17,212.34,41146.0,212.41,212.41,212.17,212.34,41146.0
2023-01-26 14:55:00,212.38,212.62,212.32,212.62,20076.0,212.38,212.62,212.32,212.62,20076.0
2023-01-26 15:00:00,212.59,212.67,212.26,212.3,31553.0,212.59,212.67,212.26,212.3,31553.0
2023-01-26 15:05:00,212.29,212.44,212.18,212.35,19563.0,212.29,212.44,212.18,212.35,19563.0
2023-01-26 15:10:00,212.33,212.43,212.1,212.14,24446.0,212.33,212.43,212.1,212.14,24446.0
2023-01-26 15:15:00,212.14,212.3,212.01,212.14,26389.0,212.14,212.3,212.01,212.14,26389.0
2023-01-26 15:20:00,212.09,212.18,211.86,212.14,49481.0,212.09,212.18,211.86,212.14,49481.0
2023-01-26 15:25:00,212.17,212.3,212.03,212.17,32776.0,212.17,212.3,212.03,212.17,32776.0
2023-01-26 15:30:00,212.21,212.27,211.95,211.98,61786.0,212.21,212.27,211.95,211.98,61786.0
2023-01-26 15:35:00,212.0,212.25,211.98,212.23,37821.0,212.0,212.25,211.98,212.23,37821.0
2023-01-26 15:40:00,212.25,212.47,212.17,212.2,51336.0,212.25,212.47,212.17,212.2,51336.0
2023-01-26 15:45:00,212.22,212.35,212.11,212.35,80364.0,212.22,212.35,212.11,212.35,80364.0
2023-01-26 15:50:00,212.35,212.63,212.16,212.42,90176.0,212.35,212.63,212.16,212.42,90176.0
2023-01-26 15:55:00,212.44,212.82,212.43,212.73,183955.0,212.44,212.82,212.43,212.73,183955.0
2023-01-27 09:30:00,211.32,211.69,210.49,210.83,128471.0,211.32,211.69,210.49,210.83,128471.0
2023-01-27 09:35:00,210.91,211.91,210.86,211.37,70483.0,210.91,211.91,210.86,211.37,70483.0
2023-01-27 09:40:00,211.37,211.56,210.63,210.87,87266.0,211.37,211.56,210.63,210.87,87266.0
2023-01-27 09:45:00,210.79,211.65,210.74,211.07,71675.0,210.79,211.65,210.74,211.07,71675.0
2023-01-27 09:50:00,211.16,212.35,211.1,211.55,140090.0,211.16,212.35,211.1,211.55,140090.0
2023-01-27 09:55:00,211.5,211.53,210.84,211.09,61901.0,211.5,211.53,210.84,211.09,61901.0
2023-01-27 10:00:00,211.15,212.03,210.49,212.02,131619.0,211.15,212.03,210.49,212.02,131619.0
2023-01-27 10:05:00,211.96,212.88,211.52,212.57,124475.0,211.96,212.88,211.52,212.57,124475.0
2023-01-27 10:10:00,212.59,212.68,211.89,212.2,93052.0,212.59,212.68,211.89,212.2,93052.0
2023-01-27 10:15:00,212.18,212.5,212.1,212.4,54804.0,212.18,212.5,212.1,212.4,54804.0
2023-01-27 10:20:00,212.34,212.42,211.55,211.73,58753.0,212.34,212.42,211.55,211.73,58753.0
2023-01-27 10:25:00,211.72,211.76,211.26,211.5,44200.0,211.72,211.76,211.26,211.5,44200.0
2023-01-27 10:30:00,211.54,212.12,211.31,211.33,75417.0,211.54,212.12,211.31,211.33,75417.0
2023-01-27 10:35:00,211.25,211.38,210.82,210.9,68605.0,211.25,211.38,210.82,210.9,68605.0
2023-01-27 10:40:00,210.86,211.25,210.55,210.75,46530.0,210.86,211.25,210.55,210.75,46530.0
2023-01-27 10:45:00,210.6,210.6,209.92,210.2,76059.0,210.6,210.6,209.92,210.2,76059.0
2023-01-27 10:50:00,210.15,210.16,209.44,209.6,63358.0,210.15,210.16,209.44,209.6,63358.0
2023-01-27 10:55:00,209.55,210.28,209.42,210.24,73123.0,209.55,210.28,209.42,210.24,73123.0
2023-01-27 11:00:00,210.25,210.88,210.24,210.82,93163.0,210.25,210.88,210.24,210.82,93163.0
2023-01-27 11:05:00,210.83,211.22,210.81,211.16,68295.0,210.83,211.22,210.81,211.16,68295.0
2023-01-27 11:10:00,211.1,211.86,210.97,211.64,60779.0,211.1,211.86,210.97,211.64,60779.0
2023-01-27 11:15:00,211.64,212.58,211.63,212.51,89134.0,211.64,212.58,211.63,212.51,89134.0
2023-01-27 11:20:00,212.43,212.54,212.15,212.43,67973.0,212.43,212.54,212.15,212.43,67973.0
2023-01-27 11:25:00,212.41,212.41,211.89,211.9,48767.0,212.41,212.41,211.89,211.9,48767.0
2023-01-27 11:30:00,211.94,212.48,211.73,212.27,70393.0,211.94,212.48,211.73,212.27,70393.0
2023-01-27 11:35:00,212.25,212.35,211.5,211.52,65085.0,212.25,212.35,211.5,211.52,65085.0
2023-01-27 11:40:00,211.53,211.69,211.41,211.55,55419.0,211.53,211.69,211.41,211.55,55419.0
2023-01-27 11:45:00,211.6,211.97,211.36,211.88,24720.0,211.6,211.97,211.36,211.88,24720.0
2023-01-27 11:50:00,211.87,212.07,211.78,211.78,21796.0,211.87,212.07,211.78,211.78,21796.0
2023-01-27 11:55:00,211.7,212.38,211.63,212.09,30078.0,211.7,212.38,211.63,212.09,30078.0
2023-01-27 12:00:00,212.08,212.19,211.82,212.02,35164.0,212.08,212.19,211.82,212.02,35164.0
2023-01-27 12:05:00,212.01,212.1,211.7,211.99,25692.0,212.01,212.1,211.7,211.99,25692.0
2023-01-27 12:10:00,212.05,212.34,211.94,212.14,24847.0,212.05,212.34,211.94,212.14,24847.0
2023-01-27 12:15:00,212.17,212.48,212.17,212.24,24765.0,212.17,212.48,212.17,212.24,24765.0
2023-01-27 12:20:00,212.27,212.28,211.78,211.86,19007.0,212.27,212.28,211.78,211.86,19007.0
2023-01-27 12:25:00,211.9,211.9,211.3,211.32,40361.0,211.9,211.9,211.3,211.32,40361.0
2023-01-27 12:30:00,211.29,211.73,211.25,211.69,24985.0,211.29,211.73,211.25,211.69,24985.0
2023-01-27 12:35:00,211.62,211.82,211.54,211.7,14309.0,211.62,211.82,211.54,211.7,14309.0
2023-01-27 12:40:00,211.68,211.79,211.4,211.48,18295.0,211.68,211.79,211.4,211.48,18295.0
2023-01-27 12:45:00,211.43,211.82,211.43,211.7,12177.0,211.43,211.82,211.43,211.7,12177.0
2023-01-27 12:50:00,211.72,212.03,211.72,211.84,24010.0,211.72,212.03,211.72,211.84,24010.0
2023-01-27 12:55:00,211.82,212.12,211.74,211.82,23305.0,211.82,212.12,211.74,211.82,23305.0
2023-01-27 13:00:00,211.81,212.0,211.46,211.51,32197.0,211.81,212.0,211.46,211.51,32197.0
2023-01-27 13:05:00,211.49,211.92,211.47,211.88,14887.0,211.49,211.92,211.47,211.88,14887.0
2023-01-27 13:10:00,211.87,211.96,211.66,211.91,13705.0,211.87,211.96,211.66,211.91,13705.0
2023-01-27 13:15:00,211.88,212.09,211.7,212.05,25305.0,211.88,212.09,211.7,212.05,25305.0
2023-01-27 13:20:00,212.06,212.07,211.77,211.91,13847.0,212.06,212.07,211.77,211.91,13847.0
2023-01-27 13:25:00,211.93,212.0,211.77,211.85,11865.0,211.93,212.0,211.77,211.85,11865.0
2023-01-27 13:30:00,211.8,211.99,211.76,211.99,20052.0,211.8,211.99,211.76,211.99,20052.0
2023-01-27 13:35:00,211.93,211.99,211.84,211.97,15153.0,211.93,211.99,211.84,211.97,15153.0
2023-01-27 13:40:00,211.98,211.98,211.5,211.6,32177.0,211.98,211.98,211.5,211.6,32177.0
2023-01-27 13:45:00,211.53,211.91,211.52,211.86,23963.0,211.53,211.91,211.52,211.86,23963.0
2023-01-27 13:50:00,211.86,211.92,211.55,211.68,28724.0,211.86,211.92,211.55,211.68,28724.0
2023-01-27 13:55:00,211.68,211.75,211.6,211.7,18521.0,211.68,211.75,211.6,211.7,18521.0
2023-01-27 14:00:00,211.69,211.87,211.67,211.74,16653.0,211.69,211.87,211.67,211.74,16653.0
2023-01-27 14:05:00,211.78,211.81,211.34,211.49,20759.0,211.78,211.81,211.34,211.49,20759.0
2023-01-27 14:10:00,211.51,211.92,211.51,211.92,20628.0,211.51,211.92,211.51,211.92,20628.0
2023-01-27 14:15:00,211.92,212.29,211.83,212.26,34896.0,211.92,212.29,211.83,212.26,34896.0
2023-01-27 14:20:00,212.23,212.24,212.05,212.13,24848.0,212.23,212.24,212.05,212.13,24848.0
2023-01-27 14:25:00,212.16,212.28,212.03,212.14,31192.0,212.16,212.28,212.03,212.14,31192.0
2023-01-27 14:30:00,212.15,212.39,212.15,212.34,25789.0,212.15,212.39,212.15,212.34,25789.0
2023-01-27 14:35:00,212.28,212.52,212.28,212.48,30530.0,212.28,212.52,212.28,212.48,30530.0
2023-01-27 14:40:00,212.4,212.52,212.33,212.41,12737.0,212.4,212.52,212.33,212.41,12737.0
2023-01-27 14:45:00,212.42,212.73,212.35,212.55,25031.0,212.42,212.73,212.35,212.55,25031.0
2023-01-27 14:50:00,212.58,212.66,212.41,212.52,21840.0,212.58,212.66,212.41,212.52,21840.0
2023-01-27 14:55:00,212.5,212.73,212.47,212.67,21381.0,212.5,212.73,212.47,212.67,21381.0
2023-01-27 15:00:00,212.69,212.84,212.55,212.73,30808.0,212.69,212.84,212.55,212.73,30808.0
2023-01-27 15:05:00,212.71,212.82,212.64,212.64,34775.0,212.71,212.82,212.64,212.64,34775.0
2023-01-27 15:10:00,212.62,212.71,211.99,212.03,49660.0,212.62,212.71,211.99,212.03,49660.0
2023-01-27 15:15:00,212.07,212.25,211.85,212.13,37383.0,212.07,212.25,211.85,212.13,37383.0
2023-01-27 15:20:00,212.16,212.19,211.75,211.98,27782.0,212.16,212.19,211.75,211.98,27782.0
2023-01-27 15:25:00,211.97,212.0,211.7,211.86,17167.0,211.97,212.0,211.7,211.86,17167.0
2023-01-27 15:30:00,211.89,212.06,211.74,211.94,32544.0,211.89,212.06,211.74,211.94,32544.0
2023-01-27 15:35:00,211.91,211.98,211.67,211.76,19185.0,211.91,211.98,211.67,211.76,19185.0
2023-01-27 15:40:00,211.77,211.92,211.75,211.75,29622.0,211.77,211.92,211.75,211.75,29622.0
2023-01-27 15:45:00,211.72,211.72,211.37,211.59,57017.0,211.72,211.72,211.37,211.59,57017.0
2023-01-27 15:50:00,211.58,211.58,211.11,211.24,57215.0,211.58,211.58,211.11,211.24,57215.0
2023-01-27 15:55:00,211.24,211.27,210.97,211.14,145019.0,211.24,211.27,210.97,211.14,145019.0
2023-01-30 09:30:00,209.19,210.77,209.08,209.9,197422.0,209.19,210.77,209.08,209.9,197422.0
2023-01-30 09:35:00,209.98,210.2,209.18,209.62,101103.0,209.98,210.2,209.18,209.62,101103.0
2023-01-30 09:40:00,209.52,209.9,208.94,209.0,75137.0,209.52,209.9,208.94,209.0,75137.0
2023-01-30 09:45:00,208.99,209.6,208.85,209.22,81896.0,208.99,209.6,208.85,209.22,81896.0
2023-01-30 09:50:00,209.15,209.5,208.55,208.74,70873.0,209.15,209.5,208.55,208.74,70873.0
2023-01-30 09:55:00,208.69,209.02,208.26,208.83,80950.0,208.69,209.02,208.26,208.83,80950.0
2023-01-30 10:00:00,208.83,209.79,208.74,209.72,87602.0,208.83,209.79,208.74,209.72,87602.0
2023-01-30 10:05:00,209.62,210.04,209.5,209.79,56542.0,209.62,210.04,209.5,209.79,56542.0
2023-01-30 10:10:00,209.75,210.39,209.75,210.29,89362.0,209.75,210.39,209.75,210.29,89362.0
2023-01-30 10:15:00,210.32,210.34,209.3,209.61,73793.0,210.32,210.34,209.3,209.61,73793.0
2023-01-30 10:20:00,209.64,209.86,209.11,209.34,50639.0,209.64,209.86,209.11,209.34,50639.0
2023-01-30 10:25:00,209.25,209.51,208.97,209.51,59586.0,209.25,209.51,208.97,209.51,59586.0
2023-01-30 10:30:00,209.46,209.53,208.8,208.9,56009.0,209.46,209.53,208.8,208.9,56009.0
2023-01-30 10:35:00,208.87,209.18,208.49,208.66,70055.0,208.87,209.18,208.49,208.66,70055.0
2023-01-30 10:40:00,208.63,208.63,208.18,208.37,102203.0,208.63,208.63,208.18,208.37,102203.0
2023-01-30 10:45:00,208.32,208.77,207.82,208.06,81021.0,208.32,208.77,207.82,208.06,81021.0
2023-01-30 10:50:00,208.0,208.33,207.71,207.94,62791.0,208.0,208.33,207.71,207.94,62791.0
2023-01-30 10:55:00,207.93,208.48,207.89,208.34,45416.0,207.93,208.48,207.89,208.34,45416.0
2023-01-30 11:00:00,208.31,208.68,208.14,208.21,56239.0,208.31,208.68,208.14,208.21,56239.0
2023-01-30 11:05:00,208.23,208.64,208.11,208.61,35011.0,208.23,208.64,208.11,208.61,35011.0
2023-01-30 11:10:00,208.58,209.16,208.58,208.71,42628.0,208.58,209.16,208.58,208.71,42628.0
2023-01-30 11:15:00,208.66,209.05,208.61,208.9,45268.0,208.66,209.05,208.61,208.9,45268.0
2023-01-30 11:20:00,208.8,208.9,208.58,208.9,35364.0,208.8,208.9,208.58,208.9,35364.0
2023-01-30 11:25:00,208.87,209.06,208.71,208.87,37006.0,208.87,209.06,208.71,208.87,37006.0
2023-01-30 11:30:00,208.82,209.2,208.82,208.94,47057.0,208.82,209.2,208.82,208.94,47057.0
2023-01-30 11:35:00,208.96,209.3,208.7,209.0,33033.0,208.96,209.3,208.7,209.0,33033.0
2023-01-30 11:40:00,209.0,209.13,208.75,209.09,26182.0,209.0,209.13,208.75,209.09,26182.0
2023-01-30 11:45:00,209.19,209.48,209.12,209.3,31287.0,209.19,209.48,209.12,209.3,31287.0
2023-01-30 11:50:00,209.29,209.4,208.77,208.88,20678.0,209.29,209.4,208.77,208.88,20678.0
2023-01-30 11:55:00,208.82,209.51,208.63,209.49,37312.0,208.82,209.51,208.63,209.49,37312.0
2023-01-30 12:00:00,209.52,209.52,209.25,209.43,22218.0,209.52,209.52,209.25,209.43,22218.0
2023-01-30 12:05:00,209.39,209.85,209.38,209.67,29489.0,209.39,209.85,209.38,209.67,29489.0
2023-01-30 12:10:00,209.67,209.86,209.59,209.8,22853.0,209.67,209.86,209.59,209.8,22853.0
2023-01-30 12:15:00,209.84,209.84,209.49,209.59,22569.0,209.84,209.84,209.49,209.59,22569.0
2023-01-30 12:20:00,209.51,209.8,209.51,209.59,16467.0,209.51,209.8,209.51,209.59,16467.0
2023-01-30 12:25:00,209.56,209.7,209.31,209.68,24416.0,209.56,209.7,209.31,209.68,24416.0
2023-01-30 12:30:00,209.59,209.71,209.49,209.7,18253.0,209.59,209.71,209.49,209.7,18253.0
2023-01-30 12:35:00,209.66,209.75,209.53,209.57,23019.0,209.66,209.75,209.53,209.57,23019.0
2023-01-30 12:40:00,209.55,209.55,209.1,209.24,43381.0,209.55,209.55,209.1,209.24,43381.0
2023-01-30 12:45:00,209.2,209.21,208.87,209.04,22963.0,209.2,209.21,208.87,209.04,22963.0
2023-01-30 12:50:00,209.04,209.69,208.99,209.03,51567.0,209.04,209.69,208.99,209.03,51567.0
2023-01-30 12:55:00,209.03,209.11,208.8,209.0,15681.0,209.03,209.11,208.8,209.0,15681.0
2023-01-30 13:00:00,208.94,209.98,208.7,208.9,172159.0,208.94,209.98,208.7,208.9,172159.0
2023-01-30 13:05:00,208.93,209.19,208.65,208.74,35071.0,208.93,209.19,208.65,208.74,35071.0
2023-01-30 13:10:00,208.77,209.1,208.66,209.1,22697.0,208.77,209.1,208.66,209.1,22697.0
2023-01-30 13:15:00,209.1,210.17,208.95,209.87,78344.0,209.1,210.17,208.95,209.87,78344.0
2023-01-30 13:20:00,209.9,210.31,209.78,210.24,39289.0,209.9,210.31,209.78,210.24,39289.0
2023-01-30 13:25:00,210.26,210.68,210.1,210.16,97308.0,210.26,210.68,210.1,210.16,97308.0
2023-01-30 13:30:00,210.19,210.38,210.07,210.2,42549.0,210.19,210.38,210.07,210.2,42549.0
2023-01-30 13:35:00,210.23,210.63,210.13,210.16,89105.0,210.23,210.63,210.13,210.16,89105.0
2023-01-30 13:40:00,210.12,210.96,210.12,210.82,76341.0,210.12,210.96,210.12,210.82,76341.0
2023-01-30 13:45:00,210.67,210.96,210.61,210.92,32023.0,210.67,210.96,210.61,210.92,32023.0
2023-01-30 13:50:00,210.92,211.36,210.42,210.79,78325.0,210.92,211.36,210.42,210.79,78325.0
2023-01-30 13:55:00,210.74,210.84,210.42,210.75,24658.0,210.74,210.84,210.42,210.75,24658.0
2023-01-30 14:00:00,210.76,210.76,210.48,210.64,17438.0,210.76,210.76,210.48,210.64,17438.0
2023-01-30 14:05:00,210.63,210.66,209.95,209.96,41771.0,210.63,210.66,209.95,209.96,41771.0
2023-01-30 14:10:00,209.94,209.98,209.62,209.82,24211.0,209.94,209.98,209.62,209.82,24211.0
2023-01-30 14:15:00,209.77,209.98,209.7,209.86,26476.0,209.77,209.98,209.7,209.86,26476.0
2023-01-30 14:20:00,209.87,210.0,209.7,209.8,30250.0,209.87,210.0,209.7,209.8,30250.0
2023-01-30 14:25:00,209.81,209.98,209.5,209.9,28642.0,209.81,209.98,209.5,209.9,28642.0
2023-01-30 14:30:00,209.92,210.27,209.85,210.23,46427.0,209.92,210.27,209.85,210.23,46427.0
2023-01-30 14:35:00,210.14,210.42,209.8,210.21,34236.0,210.14,210.42,209.8,210.21,34236.0
2023-01-30 14:40:00,210.19,210.6,210.07,210.58,43086.0,210.19,210.6,210.07,210.58,43086.0
2023-01-30 14:45:00,210.5,210.57,210.03,210.06,46054.0,210.5,210.57,210.03,210.06,46054.0
2023-01-30 14:50:00,210.01,210.13,209.9,209.93,47501.0,210.01,210.13,209.9,209.93,47501.0
2023-01-30 14:55:00,209.9,210.11,209.65,210.0,63037.0,209.9,210.11,209.65,210.0,63037.0
2023-01-30 15:00:00,209.98,210.23,209.91,210.1,21969.0,209.98,210.23,209.91,210.1,21969.0
2023-01-30 15:05:00,210.08,210.17,209.67,209.73,26803.0,210.08,210.17,209.67,209.73,26803.0
2023-01-30 15:10:00,209.73,210.02,209.73,209.74,31549.0,209.73,210.02,209.73,209.74,31549.0
2023-01-30 15:15:00,209.69,209.9,209.36,209.9,116923.0,209.69,209.9,209.36,209.9,116923.0
2023-01-30 15:20:00,209.91,210.02,209.3,209.3,41025.0,209.91,210.02,209.3,209.3,41025.0
2023-01-30 15:25:00,209.34,209.62,209.34,209.5,45810.0,209.34,209.62,209.34,209.5,45810.0
2023-01-30 15:30:00,209.51,209.76,209.35,209.65,42130.0,209.51,209.76,209.35,209.65,42130.0
2023-01-30 15:35:00,209.64,210.2,209.61,210.17,46609.0,209.64,210.2,209.61,210.17,46609.0
2023-01-30 15:40:00,210.16,210.23,209.56,209.64,75319.0,210.16,210.23,209.56,209.64,75319.0
2023-01-30 15:45:00,209.64,209.77,209.4,209.58,47590.0,209.64,209.77,209.4,209.58,47590.0
2023-01-30 15:50:00,209.56,209.91,209.46,209.71,112005.0,209.56,209.91,209.46,209.71,112005.0
2023-01-30 15:55:00,209.71,209.82,209.39,209.71,200899.0,209.71,209.82,209.39,209.71,200899.0
2023-01-31 09:30:00,210.15,210.38,208.36,208.45,155855.0,210.15,210.38,208.36,208.45,155855.0
2023-01-31 09:35:00,208.36,209.3,208.24,209.18,93209.0,208.36,209.3,208.24,209.18,93209.0
2023-01-31 09:40:00,209.19,210.04,209.0,209.57,71713.0,209.19,210.04,209.0,209.57,71713.0
2023-01-31 09:45:00,209.52,210.47,209.4,210.28,94019.0,209.52,210.47,209.4,210.28,94019.0
2023-01-31 09:50:00,210.25,210.7,209.97,209.99,65370.0,210.25,210.7,209.97,209.99,65370.0
2023-01-31 09:55:00,210.06,210.35,209.89,210.03,96120.0,210.06,210.35,209.89,210.03,96120.0
2023-01-31 10:00:00,210.05,210.59,209.96,210.19,52954.0,210.05,210.59,209.96,210.19,52954.0
2023-01-31 10:05:00,210.12,210.7,209.45,209.54,73810.0,210.12,210.7,209.45,209.54,73810.0
2023-01-31 10:10:00,209.51,210.31,209.43,210.23,45086.0,209.51,210.31,209.43,210.23,45086.0
2023-01-31 10:15:00,210.29,210.98,210.0,210.98,57489.0,210.29,210.98,210.0,210.98,57489.0
2023-01-31 10:20:00,210.94,211.06,210.79,210.81,125492.0,210.94,211.06,210.79,210.81,125492.0
2023-01-31 10:25:00,210.81,211.04,210.7,210.98,66023.0,210.81,211.04,210.7,210.98,66023.0
2023-01-31 10:30:00,211.02,211.15,210.31,210.86,69485.0,211.02,211.15,210.31,210.86,69485.0
2023-01-31 10:35:00,210.76,210.78,210.06,210.12,28183.0,210.76,210.78,210.06,210.12,28183.0
2023-01-31 10:40:00,210.16,210.88,210.16,210.83,30036.0,210.16,210.88,210.16,210.83,30036.0
2023-01-31 10:45:00,210.88,211.32,210.71,211.31,39779.0,210.88,211.32,210.71,211.31,39779.0
2023-01-31 10:50:00,211.34,211.6,211.21,211.51,33072.0,211.34,211.6,211.21,211.51,33072.0
2023-01-31 10:55:00,211.51,211.99,211.39,211.88,30590.0,211.51,211.99,211.39,211.88,30590.0
2023-01-31 11:00:00,211.9,212.23,211.9,212.04,60930.0,211.9,212.23,211.9,212.04,60930.0
2023-01-31 11:05:00,211.99,212.32,211.78,212.28,52256.0,211.99,212.32,211.78,212.28,52256.0
2023-01-31 11:10:00,212.3,212.44,212.0,212.34,52693.0,212.3,212.44,212.0,212.34,52693.0
2023-01-31 11:15:00,212.31,212.49,211.79,211.9,36438.0,212.31,212.49,211.79,211.9,36438.0
2023-01-31 11:20:00,211.88,211.99,211.66,211.7,31680.0,211.88,211.99,211.66,211.7,31680.0
2023-01-31 11:25:00,211.65,211.86,211.37,211.64,41487.0,211.65,211.86,211.37,211.64,41487.0
2023-01-31 11:30:00,211.66,211.93,211.4,211.87,30997.0,211.66,211.93,211.4,211.87,30997.0
2023-01-31 11:35:00,211.84,212.16,211.64,211.82,27452.0,211.84,212.16,211.64,211.82,27452.0
2023-01-31 11:40:00,211.76,212.03,211.76,211.87,22970.0,211.76,212.03,211.76,211.87,22970.0
2023-01-31 11:45:00,211.86,212.02,211.3,211.43,27477.0,211.86,212.02,211.3,211.43,27477.0
2023-01-31 11:50:00,211.49,211.83,211.44,211.83,19692.0,211.49,211.83,211.44,211.83,19692.0
2023-01-31 11:55:00,211.84,211.84,211.57,211.61,16026.0,211.84,211.84,211.57,211.61,16026.0
2023-01-31 12:00:00,211.64,211.67,211.36,211.63,18995.0,211.64,211.67,211.36,211.63,18995.0
2023-01-31 12:05:00,211.67,211.97,211.49,211.96,22182.0,211.67,211.97,211.49,211.96,22182.0
2023-01-31 12:10:00,211.95,212.08,211.78,211.95,43806.0,211.95,212.08,211.78,211.95,43806.0
2023-01-31 12:15:00,211.95,212.8,211.93,212.59,57363.0,211.95,212.8,211.93,212.59,57363.0
2023-01-31 12:20:00,212.59,212.67,212.25,212.36,28939.0,212.59,212.67,212.25,212.36,28939.0
2023-01-31 12:25:00,212.34,212.34,211.87,212.06,29287.0,212.34,212.34,211.87,212.06,29287.0
2023-01-31 12:30:00,212.05,212.15,211.91,211.92,10981.0,212.05,212.15,211.91,211.92,10981.0
2023-01-31 12:35:00,211.97,212.12,211.92,212.03,17716.0,211.97,212.12,211.92,212.03,17716.0
2023-01-31 12:40:00,212.03,212.07,211.82,211.97,12673.0,212.03,212.07,211.82,211.97,12673.0
2023-01-31 12:45:00,211.97,212.04,211.66,211.72,19142.0,211.97,212.04,211.66,211.72,19142.0
2023-01-31 12:50:00,211.81,211.94,211.67,211.9,11699.0,211.81,211.94,211.67,211.9,11699.0
2023-01-31 12:55:00,211.9,211.93,211.44,211.57,29388.0,211.9,211.93,211.44,211.57,29388.0
2023-01-31 13:00:00,211.56,211.62,211.33,211.42,19849.0,211.56,211.62,211.33,211.42,19849.0
2023-01-31 13:05:00,211.4,211.5,211.27,211.5,16246.0,211.4,211.5,211.27,211.5,16246.0
2023-01-31 13:10:00,211.45,211.62,211.3,211.39,18381.0,211.45,211.62,211.3,211.39,18381.0
2023-01-31 13:15:00,211.43,211.65,211.42,211.62,20071.0,211.43,211.65,211.42,211.62,20071.0
2023-01-31 13:20:00,211.62,211.72,211.58,211.68,13286.0,211.62,211.72,211.58,211.68,13286.0
2023-01-31 13:25:00,211.67,211.96,211.62,211.78,23573.0,211.67,211.96,211.62,211.78,23573.0
2023-01-31 13:30:00,211.81,211.92,211.74,211.79,8940.0,211.81,211.92,211.74,211.79,8940.0
2023-01-31 13:35:00,211.78,211.83,211.48,211.68,20844.0,211.78,211.83,211.48,211.68,20844.0
2023-01-31 13:40:00,211.68,211.95,211.62,211.88,11805.0,211.68,211.95,211.62,211.88,11805.0
2023-01-31 13:45:00,211.8,212.01,211.78,211.9,23567.0,211.8,212.01,211.78,211.9,23567.0
2023-01-31 13:50:00,211.9,211.95,211.78,211.95,12837.0,211.9,211.95,211.78,211.95,12837.0
2023-01-31 13:55:00,211.95,211.95,211.8,211.84,11987.0,211.95,211.95,211.8,211.84,11987.0
2023-01-31 14:00:00,211.84,212.13,211.84,212.03,19284.0,211.84,212.13,211.84,212.03,19284.0
2023-01-31 14:05:00,212.03,212.19,211.95,212.05,33094.0,212.03,212.19,211.95,212.05,33094.0
2023-01-31 14:10:00,211.96,212.38,211.86,212.35,26323.0,211.96,212.38,211.86,212.35,26323.0
2023-01-31 14:15:00,212.37,212.55,212.18,212.26,48873.0,212.37,212.55,212.18,212.26,48873.0
2023-01-31 14:20:00,212.35,212.54,212.33,212.48,21795.0,212.35,212.54,212.33,212.48,21795.0
2023-01-31 14:25:00,212.48,212.62,212.28,212.55,21485.0,212.48,212.62,212.28,212.55,21485.0
2023-01-31 14:30:00,212.58,212.67,212.42,212.42,20693.0,212.58,212.67,212.42,212.42,20693.0
2023-01-31 14:35:00,212.43,212.46,212.3,212.39,12932.0,212.43,212.46,212.3,212.39,12932.0
2023-01-31 14:40:00,212.39,212.43,212.31,212.4,20639.0,212.39,212.43,212.31,212.4,20639.0
2023-01-31 14:45:00,212.42,212.66,212.41,212.61,19091.0,212.42,212.66,212.41,212.61,19091.0
2023-01-31 14:50:00,212.59,212.92,212.56,212.87,19887.0,212.59,212.92,212.56,212.87,19887.0
2023-01-31 14:55:00,212.85,212.89,212.54,212.6,33133.0,212.85,212.89,212.54,212.6,33133.0
2023-01-31 15:00:00,212.57,212.86,212.54,212.79,21780.0,212.57,212.86,212.54,212.79,21780.0
2023-01-31 15:05:00,212.81,212.84,212.68,212.82,24590.0,212.81,212.84,212.68,212.82,24590.0
2023-01-31 15:10:00,212.84,212.92,212.39,212.51,37082.0,212.84,212.92,212.39,212.51,37082.0
2023-01-31 15:15:00,212.48,212.51,212.22,212.3,23404.0,212.48,212.51,212.22,212.3,23404.0
2023-01-31 15:20:00,212.32,212.55,212.28,212.53,30187.0,212.32,212.55,212.28,212.53,30187.0
2023-01-31 15:25:00,212.55,212.67,212.4,212.61,30958.0,212.55,212.67,212.4,212.61,30958.0
2023-01-31 15:30:00,212.6,213.1,212.59,212.95,96441.0,212.6,213.1,212.59,212.95,96441.0
2023-01-31 15:35:00,212.93,213.0,212.73,212.75,45110.0,212.93,213.0,212.73,212.75,45110.0
2023-01-31 15:40:00,212.74,212.94,212.63,212.94,41838.0,212.74,212.94,212.63,212.94,41838.0
2023-01-31 15:45:00,212.94,212.99,212.84,212.89,51246.0,212.94,212.99,212.84,212.89,51246.0
2023-01-31 15:50:00,212.95,213.06,212.91,213.03,113920.0,212.95,213.06,212.91,213.03,113920.0
2023-01-31 15:55:00,213.03,213.11,212.85,213.0,284544.0,213.03,213.11,212.85,213.0,284544.0
2023-02-01 09:30:00,212.11,213.93,211.9,213.7,124750.0,212.11,213.93,211.9,213.7,124750.0
2023-02-01 09:35:00,213.71,214.87,213.47,214.87,173724.0,213.71,214.87,213.47,214.87,173724.0
2023-02-01 09:40:00,214.8,216.5,214.7,216.09,365579.0,214.8,216.5,214.7,216.09,365579.0
2023-02-01 09:45:00,216.13,218.58,216.03,217.67,418756.0,216.13,218.58,216.03,217.67,418756.0
2023-02-01 09:50:00,217.66,218.34,217.45,217.77,161655.0,217.66,218.34,217.45,217.77,161655.0
2023-02-01 09:55:00,217.72,218.2,217.4,218.12,153460.0,217.72,218.2,217.4,218.12,153460.0
2023-02-01 10:00:00,218.09,218.9,217.57,218.85,166636.0,218.09,218.9,217.57,218.85,166636.0
2023-02-01 10:05:00,218.89,218.97,217.32,217.73,173106.0,218.89,218.97,217.32,217.73,173106.0
2023-02-01 10:10:00,217.79,218.08,217.3,217.51,104578.0,217.79,218.08,217.3,217.51,104578.0
2023-02-01 10:15:00,217.43,217.44,216.87,217.22,98361.0,217.43,217.44,216.87,217.22,98361.0
2023-02-01 10:20:00,217.23,217.57,216.94,217.38,99230.0,217.23,217.57,216.94,217.38,99230.0
2023-02-01 10:25:00,217.37,217.37,216.54,216.99,83473.0,217.37,217.37,216.54,216.99,83473.0
2023-02-01 10:30:00,216.94,217.26,216.72,216.93,66265.0,216.94,217.26,216.72,216.93,66265.0
2023-02-01 10:35:00,216.96,217.13,216.44,216.53,70012.0,216.96,217.13,216.44,216.53,70012.0
2023-02-01 10:40:00,216.5,216.65,215.5,215.59,92417.0,216.5,216.65,215.5,215.59,92417.0
2023-02-01 10:45:00,215.63,215.95,215.49,215.58,98752.0,215.63,215.95,215.49,215.58,98752.0
2023-02-01 10:50:00,215.58,215.73,214.63,215.03,76397.0,215.58,215.73,214.63,215.03,76397.0
2023-02-01 10:55:00,215.16,215.16,214.19,214.22,107521.0,215.16,215.16,214.19,214.22,107521.0
2023-02-01 11:00:00,214.22,214.88,214.06,214.61,93841.0,214.22,214.88,214.06,214.61,93841.0
2023-02-01 11:05:00,214.65,215.0,214.23,214.44,69227.0,214.65,215.0,214.23,214.44,69227.0
2023-02-01 11:10:00,214.43,214.57,213.63,213.79,94132.0,214.43,214.57,213.63,213.79,94132.0
2023-02-01 11:15:00,213.73,213.89,213.35,213.8,105449.0,213.73,213.89,213.35,213.8,105449.0
2023-02-01 11:20:00,213.8,214.5,213.58,214.28,104893.0,213.8,214.5,213.58,214.28,104893.0
2023-02-01 11:25:00,214.29,214.68,214.03,214.32,71645.0,214.29,214.68,214.03,214.32,71645.0
2023-02-01 11:30:00,214.35,214.97,214.29,214.73,61292.0,214.35,214.97,214.29,214.73,61292.0
2023-02-01 11:35:00,214.73,214.74,214.36,214.53,35946.0,214.73,214.74,214.36,214.53,35946.0
2023-02-01 11:40:00,214.47,214.5,213.96,214.13,48902.0,214.47,214.5,213.96,214.13,48902.0
2023-02-01 11:45:00,214.14,214.49,214.13,214.4,34565.0,214.14,214.49,214.13,214.4,34565.0
2023-02-01 11:50:00,214.37,214.52,214.2,214.38,24510.0,214.37,214.52,214.2,214.38,24510.0
2023-02-01 11:55:00,214.38,214.67,214.06,214.43,29044.0,214.38,214.67,214.06,214.43,29044.0
2023-02-01 12:00:00,214.36,214.82,214.28,214.78,47018.0,214.36,214.82,214.28,214.78,47018.0
2023-02-01 12:05:00,214.74,214.85,214.3,214.37,66288.0,214.74,214.85,214.3,214.37,66288.0
2023-02-01 12:10:00,214.37,214.37,213.36,213.45,54541.0,214.37,214.37,213.36,213.45,54541.0
2023-02-01 12:15:00,213.49,213.63,213.27,213.32,36998.0,213.49,213.63,213.27,213.32,36998.0
2023-02-01 12:20:00,213.3,213.45,212.92,213.42,56454.0,213.3,213.45,212.92,213.42,56454.0
2023-02-01 12:25:00,213.38,213.97,213.3,213.69,30190.0,213.38,213.97,213.3,213.69,30190.0
2023-02-01 12:30:00,213.78,213.91,213.53,213.56,13437.0,213.78,213.91,213.53,213.56,13437.0
2023-02-01 12:35:00,213.63,214.11,213.41,213.83,33056.0,213.63,214.11,213.41,213.83,33056.0
2023-02-01 12:40:00,213.78,213.9,213.58,213.81,28691.0,213.78,213.9,213.58,213.81,28691.0
2023-02-01 12:45:00,213.78,213.89,213.54,213.55,16889.0,213.78,213.89,213.54,213.55,16889.0
2023-02-01 12:50:00,213.56,214.02,213.5,214.0,24536.0,213.56,214.02,213.5,214.0,24536.0
2023-02-01 12:55:00,214.03,214.1,213.74,213.88,48061.0,214.03,214.1,213.74,213.88,48061.0
2023-02-01 13:00:00,213.92,214.17,213.89,214.09,34012.0,213.92,214.17,213.89,214.09,34012.0
2023-02-01 13:05:00,214.12,214.61,214.03,214.57,39259.0,214.12,214.61,214.03,214.57,39259.0
2023-02-01 13:10:00,214.55,214.57,214.25,214.25,18829.0,214.55,214.57,214.25,214.25,18829.0
2023-02-01 13:15:00,214.24,214.27,213.91,214.14,25684.0,214.24,214.27,213.91,214.14,25684.0
2023-02-01 13:20:00,214.14,214.32,213.98,214.02,38242.0,214.14,214.32,213.98,214.02,38242.0
2023-02-01 13:25:00,214.07,214.51,214.06,214.38,28848.0,214.07,214.51,214.06,214.38,28848.0
2023-02-01 13:30:00,214.39,214.6,214.24,214.43,17220.0,214.39,214.6,214.24,214.43,17220.0
2023-02-01 13:35:00,214.49,214.54,214.18,214.37,21395.0,214.49,214.54,214.18,214.37,21395.0
2023-02-01 13:40:00,214.39,214.55,214.27,214.34,16993.0,214.39,214.55,214.27,214.34,16993.0
2023-02-01 13:45:00,214.29,214.29,213.96,214.02,24818.0,214.29,214.29,213.96,214.02,24818.0
2023-02-01 13:50:00,214.11,214.44,213.99,214.44,17044.0,214.11,214.44,213.99,214.44,17044.0
2023-02-01 13:55:00,214.36,214.91,214.36,214.4,27070.0,214.36,214.91,214.36,214.4,27070.0
2023-02-01 14:00:00,214.38,214.7,213.46,213.97,66560.0,214.38,214.7,213.46,213.97,66560.0
2023-02-01 14:05:00,213.92,215.43,213.92,215.17,67423.0,213.92,215.43,213.92,215.17,67423.0
2023-02-01 14:10:00,215.1,215.57,215.04,215.07,60873.0,215.1,215.57,215.04,215.07,60873.0
2023-02-01 14:15:00,215.05,215.35,214.7,214.99,40019.0,215.05,215.35,214.7,214.99,40019.0
2023-02-01 14:20:00,215.02,215.05,214.68,214.79,29091.0,215.02,215.05,214.68,214.79,29091.0
2023-02-01 14:25:00,214.77,215.08,214.61,214.91,40182.0,214.77,215.08,214.61,214.91,40182.0
2023-02-01 14:30:00,214.9,215.09,213.43,214.1,49606.0,214.9,215.09,213.43,214.1,49606.0
2023-02-01 14:35:00,214.01,215.98,213.78,215.91,69756.0,214.01,215.98,213.78,215.91,69756.0
2023-02-01 14:40:00,215.83,216.41,215.5,216.19,86924.0,215.83,216.41,215.5,216.19,86924.0
2023-02-01 14:45:00,216.2,216.79,215.91,216.2,67504.0,216.2,216.79,215.91,216.2,67504.0
2023-02-01 14:50:00,216.23,216.63,216.01,216.36,52308.0,216.23,216.63,216.01,216.36,52308.0
2023-02-01 14:55:00,216.37,216.47,215.33,215.45,149565.0,216.37,216.47,215.33,215.45,149565.0
2023-02-01 15:00:00,215.52,215.96,215.28,215.82,53080.0,215.52,215.96,215.28,215.82,53080.0
2023-02-01 15:05:00,215.85,216.4,215.81,216.34,62732.0,215.85,216.4,215.81,216.34,62732.0
2023-02-01 15:10:00,216.4,216.4,215.26,215.34,116508.0,216.4,216.4,215.26,215.34,116508.0
2023-02-01 15:15:00,215.34,215.52,214.41,215.31,118555.0,215.34,215.52,214.41,215.31,118555.0
2023-02-01 15:20:00,215.31,215.46,214.85,215.05,66548.0,215.31,215.46,214.85,215.05,66548.0
2023-02-01 15:25:00,215.04,215.15,214.8,215.04,63054.0,215.04,215.15,214.8,215.04,63054.0
2023-02-01 15:30:00,215.06,215.25,214.61,214.77,87688.0,215.06,215.25,214.61,214.77,87688.0
2023-02-01 15:35:00,214.75,215.58,214.69,215.51,79328.0,214.75,215.58,214.69,215.51,79328.0
2023-02-01 15:40:00,215.48,215.74,215.05,215.42,83157.0,215.48,215.74,215.05,215.42,83157.0
2023-02-01 15:45:00,215.38,215.45,214.68,214.9,71967.0,215.38,215.45,214.68,214.9,71967.0
2023-02-01 15:50:00,214.84,214.9,213.95,214.19,120058.0,214.84,214.9,213.95,214.19,120058.0
2023-02-01 15:55:00,214.2,214.77,214.11,214.72,183206.0,214.2,214.77,214.11,214.72,183206.0
2023-02-02 09:30:00,215.15,215.29,214.28,214.57,165966.0,215.15,215.29,214.28,214.57,165966.0
2023-02-02 09:35:00,214.67,214.71,213.6,214.28,87536.0,214.67,214.71,213.6,214.28,87536.0
2023-02-02 09:40:00,214.15,214.66,212.7,213.03,153952.0,214.15,214.66,212.7,213.03,153952.0
2023-02-02 09:45:00,213.06,213.7,212.7,213.59,94372.0,213.06,213.7,212.7,213.59,94372.0
2023-02-02 09:50:00,213.59,213.75,212.24,212.29,123981.0,213.59,213.75,212.24,212.29,123981.0
2023-02-02 09:55:00,212.32,212.81,212.12,212.34,68783.0,212.32,212.81,212.12,212.34,68783.0
2023-02-02 10:00:00,212.39,213.5,212.14,212.94,79150.0,212.39,213.5,212.14,212.94,79150.0
2023-02-02 10:05:00,212.85,213.38,212.42,212.61,103382.0,212.85,213.38,212.42,212.61,103382.0
2023-02-02 10:10:00,212.61,212.94,212.02,212.79,58114.0,212.61,212.94,212.02,212.79,58114.0
2023-02-02 10:15:00,212.76,213.66,212.76,213.25,73702.0,212.76,213.66,212.76,213.25,73702.0
2023-02-02 10:20:00,213.24,213.5,212.81,213.43,37363.0,213.24,213.5,212.81,213.43,37363.0
2023-02-02 10:25:00,213.41,213.96,213.16,213.96,44677.0,213.41,213.96,213.16,213.96,44677.0
2023-02-02 10:30:00,214.0,214.65,214.0,214.18,83791.0,214.0,214.65,214.0,214.18,83791.0
2023-02-02 10:35:00,214.12,214.78,214.12,214.67,48353.0,214.12,214.78,214.12,214.67,48353.0
2023-02-02 10:40:00,214.66,214.75,214.27,214.37,25539.0,214.66,214.75,214.27,214.37,25539.0
2023-02-02 10:45:00,214.34,214.5,213.89,214.24,46684.0,214.34,214.5,213.89,214.24,46684.0
2023-02-02 10:50:00,214.24,214.97,214.11,214.74,50016.0,214.24,214.97,214.11,214.74,50016.0
2023-02-02 10:55:00,214.75,215.15,214.69,214.93,46286.0,214.75,215.15,214.69,214.93,46286.0
2023-02-02 11:00:00,214.97,215.18,214.54,215.09,75681.0,214.97,215.18,214.54,215.09,75681.0
2023-02-02 11:05:00,215.12,215.16,214.58,214.72,38294.0,215.12,215.16,214.58,214.72,38294.0
2023-02-02 11:10:00,214.74,214.78,214.21,214.4,38866.0,214.74,214.78,214.21,214.4,38866.0
2023-02-02 11:15:00,214.4,214.4,213.62,213.88,54489.0,214.4,214.4,213.62,213.88,54489.0
2023-02-02 11:20:00,213.8,214.33,213.8,214.2,26928.0,213.8,214.33,213.8,214.2,26928.0
2023-02-02 11:25:00,214.26,214.28,214.0,214.1,29543.0,214.26,214.28,214.0,214.1,29543.0
2023-02-02 11:30:00,214.11,214.15,213.7,214.07,22756.0,214.11,214.15,213.7,214.07,22756.0
2023-02-02 11:35:00,214.0,214.05,213.69,213.89,23387.0,214.0,214.05,213.69,213.89,23387.0
2023-02-02 11:40:00,213.88,214.1,213.77,214.02,20828.0,213.88,214.1,213.77,214.02,20828.0
2023-02-02 11:45:00,214.06,214.07,213.32,213.34,38354.0,214.06,214.07,213.32,213.34,38354.0
2023-02-02 11:50:00,213.43,213.49,212.8,212.97,43503.0,213.43,213.49,212.8,212.97,43503.0
2023-02-02 11:55:00,212.94,213.25,212.74,212.95,49764.0,212.94,213.25,212.74,212.95,49764.0
2023-02-02 12:00:00,212.92,213.01,212.7,212.74,36735.0,212.92,213.01,212.7,212.74,36735.0
2023-02-02 12:05:00,212.7,213.11,212.52,212.57,60851.0,212.7,213.11,212.52,212.57,60851.0
2023-02-02 12:10:00,212.62,213.59,212.57,213.41,40262.0,212.62,213.59,212.57,213.41,40262.0
2023-02-02 12:15:00,213.42,213.48,213.05,213.19,20979.0,213.42,213.48,213.05,213.19,20979.0
2023-02-02 12:20:00,213.15,213.37,213.13,213.29,20909.0,213.15,213.37,213.13,213.29,20909.0
2023-02-02 12:25:00,213.36,213.75,213.32,213.51,35403.0,213.36,213.75,213.32,213.51,35403.0
2023-02-02 12:30:00,213.41,213.72,213.38,213.7,18345.0,213.41,213.72,213.38,213.7,18345.0
2023-02-02 12:35:00,213.67,213.8,213.6,213.8,13423.0,213.67,213.8,213.6,213.8,13423.0
2023-02-02 12:40:00,213.81,213.82,213.34,213.43,16507.0,213.81,213.82,213.34,213.43,16507.0
2023-02-02 12:45:00,213.43,213.53,213.33,213.41,15865.0,213.43,213.53,213.33,213.41,15865.0
2023-02-02 12:50:00,213.41,213.68,213.27,213.63,15266.0,213.41,213.68,213.27,213.63,15266.0
2023-02-02 12:55:00,213.65,214.01,213.63,213.9,41614.0,213.65,214.01,213.63,213.9,41614.0
2023-02-02 13:00:00,214.0,214.25,213.91,214.22,28101.0,214.0,214.25,213.91,214.22,28101.0
2023-02-02 13:05:00,214.22,214.29,213.47,213.51,47776.0,214.22,214.29,213.47,213.51,47776.0
2023-02-02 13:10:00,213.5,213.7,213.36,213.6,46888.0,213.5,213.7,213.36,213.6,46888.0
2023-02-02 13:15:00,213.64,213.67,213.08,213.31,54798.0,213.64,213.67,213.08,213.31,54798.0
2023-02-02 13:20:00,213.3,213.4,213.1,213.14,24788.0,213.3,213.4,213.1,213.14,24788.0
2023-02-02 13:25:00,213.11,213.18,212.71,212.73,39376.0,213.11,213.18,212.71,212.73,39376.0
2023-02-02 13:30:00,212.71,212.85,212.63,212.78,26551.0,212.71,212.85,212.63,212.78,26551.0
2023-02-02 13:35:00,212.79,212.8,212.41,212.59,62449.0,212.79,212.8,212.41,212.59,62449.0
2023-02-02 13:40:00,212.64,212.8,212.33,212.45,47026.0,212.64,212.8,212.33,212.45,47026.0
2023-02-02 13:45:00,212.45,212.52,212.05,212.05,41330.0,212.45,212.52,212.05,212.05,41330.0
2023-02-02 13:50:00,212.05,212.39,212.05,212.36,50612.0,212.05,212.39,212.05,212.36,50612.0
2023-02-02 13:55:00,212.32,212.54,212.32,212.38,37710.0,212.32,212.54,212.32,212.38,37710.0
2023-02-02 14:00:00,212.42,212.61,212.17,212.2,44991.0,212.42,212.61,212.17,212.2,44991.0
2023-02-02 14:05:00,212.19,212.19,211.4,211.44,115533.0,212.19,212.19,211.4,211.44,115533.0
2023-02-02 14:10:00,211.44,211.54,210.77,210.91,96998.0,211.44,211.54,210.77,210.91,96998.0
2023-02-02 14:15:00,210.9,211.03,210.61,210.77,116445.0,210.9,211.03,210.61,210.77,116445.0
2023-02-02 14:20:00,210.76,210.83,210.05,210.1,103045.0,210.76,210.83,210.05,210.1,103045.0
2023-02-02 14:25:00,210.13,210.45,210.09,210.43,62490.0,210.13,210.45,210.09,210.43,62490.0
2023-02-02 14:30:00,210.4,210.48,210.2,210.35,48552.0,210.4,210.48,210.2,210.35,48552.0
2023-02-02 14:35:00,210.36,210.42,209.86,209.98,102149.0,210.36,210.42,209.86,209.98,102149.0
2023-02-02 14:40:00,209.98,210.05,209.67,209.83,55775.0,209.98,210.05,209.67,209.83,55775.0
2023-02-02 14:45:00,209.74,209.92,209.45,209.9,83787.0,209.74,209.92,209.45,209.9,83787.0
2023-02-02 14:50:00,209.85,210.09,209.48,209.58,52403.0,209.85,210.09,209.48,209.58,52403.0
2023-02-02 14:55:00,209.61,209.61,209.0,209.11,88269.0,209.61,209.61,209.0,209.11,88269.0
2023-02-02 15:00:00,209.11,209.16,208.3,208.61,85976.0,209.11,209.16,208.3,208.61,85976.0
2023-02-02 15:05:00,208.66,209.3,208.64,208.93,60489.0,208.66,209.3,208.64,208.93,60489.0
2023-02-02 15:10:00,208.99,209.44,208.99,209.44,45193.0,208.99,209.44,208.99,209.44,45193.0
2023-02-02 15:15:00,209.46,209.57,209.2,209.47,42282.0,209.46,209.57,209.2,209.47,42282.0
2023-02-02 15:20:00,209.44,209.76,209.38,209.64,30026.0,209.44,209.76,209.38,209.64,30026.0
2023-02-02 15:25:00,209.67,210.09,209.63,209.94,64098.0,209.67,210.09,209.63,209.94,64098.0
2023-02-02 15:30:00,209.96,210.12,209.72,209.84,58891.0,209.96,210.12,209.72,209.84,58891.0
2023-02-02 15:35:00,209.9,209.94,209.41,209.47,66065.0,209.9,209.94,209.41,209.47,66065.0
2023-02-02 15:40:00,209.5,209.56,209.15,209.27,41075.0,209.5,209.56,209.15,209.27,41075.0
2023-02-02 15:45:00,209.24,209.49,208.95,209.06,79264.0,209.24,209.49,208.95,209.06,79264.0
2023-02-02 15:50:00,209.09,209.44,209.08,209.27,83796.0,209.09,209.44,209.08,209.27,83796.0
2023-02-02 15:55:00,209.28,209.44,209.05,209.28,210731.0,209.28,209.44,209.05,209.28,210731.0
2023-02-03 09:30:00,207.9,209.55,207.51,209.14,166438.0,207.9,209.55,207.51,209.14,166438.0
2023-02-03 09:35:00,209.05,210.5,208.48,210.23,162716.0,209.05,210.5,208.48,210.23,162716.0
2023-02-03 09:40:00,210.26,210.75,209.66,209.89,127303.0,210.26,210.75,209.66,209.89,127303.0
2023-02-03 09:45:00,209.84,210.6,209.44,210.09,66676.0,209.84,210.6,209.44,210.09,66676.0
2023-02-03 09:50:00,210.09,210.38,208.88,209.46,109416.0,210.09,210.38,208.88,209.46,109416.0
2023-02-03 09:55:00,209.47,209.59,208.93,208.96,62003.0,209.47,209.59,208.93,208.96,62003.0
2023-02-03 10:00:00,208.97,208.97,208.25,208.72,56194.0,208.97,208.97,208.25,208.72,56194.0
2023-02-03 10:05:00,208.65,208.89,208.08,208.77,64269.0,208.65,208.89,208.08,208.77,64269.0
2023-02-03 10:10:00,208.75,209.5,208.45,209.49,52503.0,208.75,209.5,208.45,209.49,52503.0
2023-02-03 10:15:00,209.3,209.42,208.84,208.95,32174.0,209.3,209.42,208.84,208.95,32174.0
2023-02-03 10:20:00,208.98,209.43,208.86,209.42,47376.0,208.98,209.43,208.86,209.42,47376.0
2023-02-03 10:25:00,209.47,209.79,209.28,209.7,48326.0,209.47,209.79,209.28,209.7,48326.0
2023-02-03 10:30:00,209.61,210.4,209.53,210.28,47937.0,209.61,210.4,209.53,210.28,47937.0
2023-02-03 10:35:00,210.28,210.5,209.92,209.96,48584.0,210.28,210.5,209.92,209.96,48584.0
2023-02-03 10:40:00,209.94,210.26,209.81,209.87,39935.0,209.94,210.26,209.81,209.87,39935.0
2023-02-03 10:45:00,209.88,209.97,209.54,209.82,40112.0,209.88,209.97,209.54,209.82,40112.0
2023-02-03 10:50:00,209.82,209.91,209.56,209.59,18269.0,209.82,209.91,209.56,209.59,18269.0
2023-02-03 10:55:00,209.53,209.89,209.4,209.61,38707.0,209.53,209.89,209.4,209.61,38707.0
2023-02-03 11:00:00,209.62,209.7,209.47,209.52,27977.0,209.62,209.7,209.47,209.52,27977.0
2023-02-03 11:05:00,209.48,209.58,209.23,209.41,48015.0,209.48,209.58,209.23,209.41,48015.0
2023-02-03 11:10:00,209.38,209.47,209.08,209.17,36548.0,209.38,209.47,209.08,209.17,36548.0
2023-02-03 11:15:00,209.13,209.72,209.1,209.72,44044.0,209.13,209.72,209.1,209.72,44044.0
2023-02-03 11:20:00,209.63,210.07,209.59,209.93,30805.0,209.63,210.07,209.59,209.93,30805.0
2023-02-03 11:25:00,209.89,209.92,209.46,209.89,31885.0,209.89,209.92,209.46,209.89,31885.0
2023-02-03 11:30:00,209.9,210.45,209.88,210.24,29571.0,209.9,210.45,209.88,210.24,29571.0
2023-02-03 11:35:00,210.29,210.44,209.69,209.92,49337.0,210.29,210.44,209.69,209.92,49337.0
2023-02-03 11:40:00,209.81,210.25,209.75,209.89,33138.0,209.81,210.25,209.75,209.89,33138.0
2023-02-03 11:45:00,209.97,209.98,209.5,209.5,28863.0,209.97,209.98,209.5,209.5,28863.0
2023-02-03 11:50:00,209.41,209.94,209.3,209.57,22124.0,209.41,209.94,209.3,209.57,22124.0
2023-02-03 11:55:00,209.57,209.77,209.22,209.37,33214.0,209.57,209.77,209.22,209.37,33214.0
2023-02-03 12:00:00,209.3,209.46,209.1,209.46,25873.0,209.3,209.46,209.1,209.46,25873.0
2023-02-03 12:05:00,209.45,209.63,209.11,209.16,23098.0,209.45,209.63,209.11,209.16,23098.0
2023-02-03 12:10:00,209.21,209.32,209.03,209.26,15174.0,209.21,209.32,209.03,209.26,15174.0
2023-02-03 12:15:00,209.26,209.44,209.07,209.44,20197.0,209.26,209.44,209.07,209.44,20197.0
2023-02-03 12:20:00,209.38,210.0,209.34,209.92,20546.0,209.38,210.0,209.34,209.92,20546.0
2023-02-03 12:25:00,209.99,209.99,209.52,209.71,14657.0,209.99,209.99,209.52,209.71,14657.0
2023-02-03 12:30:00,209.66,209.92,209.5,209.92,11303.0,209.66,209.92,209.5,209.92,11303.0
2023-02-03 12:35:00,209.96,210.3,209.95,210.14,43381.0,209.96,210.3,209.95,210.14,43381.0
2023-02-03 12:40:00,210.13,210.14,209.85,209.85,11232.0,210.13,210.14,209.85,209.85,11232.0
2023-02-03 12:45:00,209.88,210.07,209.53,209.54,19660.0,209.88,210.07,209.53,209.54,19660.0
2023-02-03 12:50:00,209.54,209.77,209.26,209.47,32761.0,209.54,209.77,209.26,209.47,32761.0
2023-02-03 12:55:00,209.44,209.72,208.55,208.64,57244.0,209.44,209.72,208.55,208.64,57244.0
2023-02-03 13:00:00,208.66,208.72,208.09,208.09,49938.0,208.66,208.72,208.09,208.09,49938.0
2023-02-03 13:05:00,208.15,208.33,207.3,207.36,79167.0,208.15,208.33,207.3,207.36,79167.0
2023-02-03 13:10:00,207.42,207.69,207.1,207.68,55817.0,207.42,207.69,207.1,207.68,55817.0
2023-02-03 13:15:00,207.63,207.77,207.52,207.68,19632.0,207.63,207.77,207.52,207.68,19632.0
2023-02-03 13:20:00,207.67,207.93,207.37,207.51,24953.0,207.67,207.93,207.37,207.51,24953.0
2023-02-03 13:25:00,207.58,207.58,207.2,207.3,17179.0,207.58,207.58,207.2,207.3,17179.0
2023-02-03 13:30:00,207.25,207.26,206.68,207.05,76138.0,207.25,207.26,206.68,207.05,76138.0
2023-02-03 13:35:00,207.01,207.21,206.77,207.09,20542.0,207.01,207.21,206.77,207.09,20542.0
2023-02-03 13:40:00,207.09,207.09,206.55,206.64,22233.0,207.09,207.09,206.55,206.64,22233.0
2023-02-03 13:45:00,206.64,207.04,206.33,206.84,58111.0,206.64,207.04,206.33,206.84,58111.0
2023-02-03 13:50:00,206.86,207.17,206.85,207.05,19661.0,206.86,207.17,206.85,207.05,19661.0
2023-02-03 13:55:00,207.03,207.2,206.99,207.06,19641.0,207.03,207.2,206.99,207.06,19641.0
2023-02-03 14:00:00,207.12,207.27,206.86,207.24,19660.0,207.12,207.27,206.86,207.24,19660.0
2023-02-03 14:05:00,207.2,207.33,206.94,207.0,18466.0,207.2,207.33,206.94,207.0,18466.0
2023-02-03 14:10:00,207.02,207.16,206.8,207.1,14835.0,207.02,207.16,206.8,207.1,14835.0
2023-02-03 14:15:00,207.09,207.13,206.6,206.76,18216.0,207.09,207.13,206.6,206.76,18216.0
2023-02-03 14:20:00,206.78,206.96,206.46,206.52,24473.0,206.78,206.96,206.46,206.52,24473.0
2023-02-03 14:25:00,206.46,207.04,206.46,207.01,25757.0,206.46,207.04,206.46,207.01,25757.0
2023-02-03 14:30:00,206.96,207.23,206.59,207.14,28627.0,206.96,207.23,206.59,207.14,28627.0
2023-02-03 14:35:00,207.14,207.68,207.11,207.6,32283.0,207.14,207.68,207.11,207.6,32283.0
2023-02-03 14:40:00,207.62,207.67,207.28,207.34,14925.0,207.62,207.67,207.28,207.34,14925.0
2023-02-03 14:45:00,207.36,207.39,207.13,207.25,13027.0,207.36,207.39,207.13,207.25,13027.0
2023-02-03 14:50:00,207.25,207.34,207.05,207.33,24594.0,207.25,207.34,207.05,207.33,24594.0
2023-02-03 14:55:00,207.37,207.4,206.95,207.02,20196.0,207.37,207.4,206.95,207.02,20196.0
2023-02-03 15:00:00,207.03,207.06,206.75,206.95,26005.0,207.03,207.06,206.75,206.95,26005.0
2023-02-03 15:05:00,206.95,207.11,206.68,206.89,21752.0,206.95,207.11,206.68,206.89,21752.0
2023-02-03 15:10:00,206.86,207.0,206.72,206.95,27212.0,206.86,207.0,206.72,206.95,27212.0
2023-02-03 15:15:00,206.92,207.06,206.68,206.9,19116.0,206.92,207.06,206.68,206.9,19116.0
2023-02-03 15:20:00,206.85,206.99,206.73,206.89,24180.0,206.85,206.99,206.73,206.89,24180.0
2023-02-03 15:25:00,206.91,207.01,206.65,206.67,16321.0,206.91,207.01,206.65,206.67,16321.0
2023-02-03 15:30:00,206.68,206.88,206.43,206.45,31945.0,206.68,206.88,206.43,206.45,31945.0
2023-02-03 15:35:00,206.44,206.44,206.18,206.27,56522.0,206.44,206.44,206.18,206.27,56522.0
2023-02-03 15:40:00,206.25,206.35,206.02,206.03,45422.0,206.25,206.35,206.02,206.03,45422.0
2023-02-03 15:45:00,206.02,206.07,205.61,205.75,94828.0,206.02,206.07,205.61,205.75,94828.0
2023-02-03 15:50:00,205.72,206.26,205.72,206.26,74210.0,205.72,206.26,205.72,206.26,74210.0
2023-02-03 15:55:00,206.29,206.34,205.99,206.02,157701.0,206.29,206.34,205.99,206.02,157701.0
2023-02-06 09:30:00,205.19,205.37,204.35,204.63,162628.0,205.19,205.37,204.35,204.63,162628.0
2023-02-06 09:35:00,204.65,205.72,204.64,205.37,97194.0,204.65,205.72,204.64,205.37,97194.0
2023-02-06 09:40:00,205.47,206.12,205.21,205.89,71177.0,205.47,206.12,205.21,205.89,71177.0
2023-02-06 09:45:00,205.89,206.03,204.74,205.23,52752.0,205.89,206.03,204.74,205.23,52752.0
2023-02-06 09:50:00,205.11,205.71,204.43,204.92,56015.0,205.11,205.71,204.43,204.92,56015.0
2023-02-06 09:55:00,204.99,205.3,204.74,204.96,35768.0,204.99,205.3,204.74,204.96,35768.0
2023-02-06 10:00:00,204.98,205.23,204.66,204.77,43297.0,204.98,205.23,204.66,204.77,43297.0
2023-02-06 10:05:00,204.85,205.41,204.81,205.07,35049.0,204.85,205.41,204.81,205.07,35049.0
2023-02-06 10:10:00,205.05,205.31,204.83,204.97,36064.0,205.05,205.31,204.83,204.97,36064.0
2023-02-06 10:15:00,205.01,205.16,204.66,204.95,41420.0,205.01,205.16,204.66,204.95,41420.0
2023-02-06 10:20:00,204.9,205.14,204.7,204.76,26197.0,204.9,205.14,204.7,204.76,26197.0
2023-02-06 10:25:00,204.76,204.96,204.05,204.55,40181.0,204.76,204.96,204.05,204.55,40181.0
2023-02-06 10:30:00,204.52,204.54,203.69,203.73,85478.0,204.52,204.54,203.69,203.73,85478.0
2023-02-06 10:35:00,203.74,204.68,203.7,204.51,42147.0,203.74,204.68,203.7,204.51,42147.0
2023-02-06 10:40:00,204.57,204.68,204.15,204.25,23545.0,204.57,204.68,204.15,204.25,23545.0
2023-02-06 10:45:00,204.29,204.7,204.05,204.67,26313.0,204.29,204.7,204.05,204.67,26313.0
2023-02-06 10:50:00,204.69,205.9,204.63,205.82,56515.0,204.69,205.9,204.63,205.82,56515.0
2023-02-06 10:55:00,205.86,206.2,205.52,205.63,52437.0,205.86,206.2,205.52,205.63,52437.0
2023-02-06 11:00:00,205.58,206.3,205.46,206.14,63631.0,205.58,206.3,205.46,206.14,63631.0
2023-02-06 11:05:00,206.19,206.73,206.13,206.5,33174.0,206.19,206.73,206.13,206.5,33174.0
2023-02-06 11:10:00,206.5,206.82,206.47,206.56,28759.0,206.5,206.82,206.47,206.56,28759.0
2023-02-06 11:15:00,206.58,207.24,206.58,207.09,40968.0,206.58,207.24,206.58,207.09,40968.0
2023-02-06 11:20:00,207.04,207.43,206.97,207.34,30119.0,207.04,207.43,206.97,207.34,30119.0
2023-02-06 11:25:00,207.27,207.53,207.14,207.31,43410.0,207.27,207.53,207.14,207.31,43410.0
2023-02-06 11:30:00,207.31,207.41,206.73,206.8,38430.0,207.31,207.41,206.73,206.8,38430.0
2023-02-06 11:35:00,206.8,206.88,206.33,206.52,40291.0,206.8,206.88,206.33,206.52,40291.0
2023-02-06 11:40:00,206.49,207.11,206.49,207.07,24318.0,206.49,207.11,206.49,207.07,24318.0
2023-02-06 11:45:00,207.09,207.38,207.06,207.21,24423.0,207.09,207.38,207.06,207.21,24423.0
2023-02-06 11:50:00,207.2,207.76,207.2,207.64,44457.0,207.2,207.76,207.2,207.64,44457.0
2023-02-06 11:55:00,207.62,207.78,206.93,207.14,30144.0,207.62,207.78,206.93,207.14,30144.0
2023-02-06 12:00:00,207.13,207.39,206.98,207.13,24659.0,207.13,207.39,206.98,207.13,24659.0
2023-02-06 12:05:00,207.16,207.55,207.15,207.5,36880.0,207.16,207.55,207.15,207.5,36880.0
2023-02-06 12:10:00,207.5,207.63,207.3,207.3,18277.0,207.5,207.63,207.3,207.3,18277.0
2023-02-06 12:15:00,207.22,207.38,206.89,206.97,16326.0,207.22,207.38,206.89,206.97,16326.0
2023-02-06 12:20:00,207.03,207.3,207.01,207.15,8706.0,207.03,207.3,207.01,207.15,8706.0
2023-02-06 12:25:00,207.2,207.27,207.02,207.18,9770.0,207.2,207.27,207.02,207.18,9770.0
2023-02-06 12:30:00,207.18,207.56,207.18,207.55,16271.0,207.18,207.56,207.18,207.55,16271.0
2023-02-06 12:35:00,207.56,208.07,207.55,208.0,57285.0,207.56,208.07,207.55,208.0,57285.0
2023-02-06 12:40:00,208.03,208.12,207.77,207.94,23463.0,208.03,208.12,207.77,207.94,23463.0
2023-02-06 12:45:00,207.95,208.21,207.87,207.88,43939.0,207.95,208.21,207.87,207.88,43939.0
2023-02-06 12:50:00,207.87,208.1,207.6,207.65,41678.0,207.87,208.1,207.6,207.65,41678.0
2023-02-06 12:55:00,207.65,207.65,207.24,207.37,12657.0,207.65,207.65,207.24,207.37,12657.0
2023-02-06 13:00:00,207.34,207.48,206.92,207.01,15944.0,207.34,207.48,206.92,207.01,15944.0
2023-02-06 13:05:00,207.01,207.18,206.85,207.04,8492.0,207.01,207.18,206.85,207.04,8492.0
2023-02-06 13:10:00,207.08,207.2,206.7,207.18,18270.0,207.08,207.2,206.7,207.18,18270.0
2023-02-06 13:15:00,207.13,207.38,207.1,207.27,19836.0,207.13,207.38,207.1,207.27,19836.0
2023-02-06 13:20:00,207.23,207.3,207.03,207.09,10983.0,207.23,207.3,207.03,207.09,10983.0
2023-02-06 13:25:00,207.08,207.25,207.03,207.17,11685.0,207.08,207.25,207.03,207.17,11685.0
2023-02-06 13:30:00,207.17,207.42,207.07,207.07,12493.0,207.17,207.42,207.07,207.07,12493.0
2023-02-06 13:35:00,207.08,207.16,206.93,207.01,16030.0,207.08,207.16,206.93,207.01,16030.0
2023-02-06 13:40:00,207.0,207.0,206.73,206.92,13327.0,207.0,207.0,206.73,206.92,13327.0
2023-02-06 13:45:00,206.95,207.0,206.71,206.89,14559.0,206.95,207.0,206.71,206.89,14559.0
2023-02-06 13:50:00,206.91,207.22,206.91,207.06,12830.0,206.91,207.22,206.91,207.06,12830.0
2023-02-06 13:55:00,207.08,207.11,206.98,207.06,7417.0,207.08,207.11,206.98,207.06,7417.0
2023-02-06 14:00:00,207.01,207.5,207.0,207.47,17992.0,207.01,207.5,207.0,207.47,17992.0
2023-02-06 14:05:00,207.42,207.76,207.36,207.68,16921.0,207.42,207.76,207.36,207.68,16921.0
2023-02-06 14:10:00,207.68,207.95,207.56,207.58,14736.0,207.68,207.95,207.56,207.58,14736.0
2023-02-06 14:15:00,207.52,207.75,207.52,207.57,15927.0,207.52,207.75,207.52,207.57,15927.0
2023-02-06 14:20:00,207.54,207.58,207.33,207.33,16238.0,207.54,207.58,207.33,207.33,16238.0
2023-02-06 14:25:00,207.33,207.37,207.16,207.26,16601.0,207.33,207.37,207.16,207.26,16601.0
2023-02-06 14:30:00,207.27,207.42,207.22,207.3,16894.0,207.27,207.42,207.22,207.3,16894.0
2023-02-06 14:35:00,207.36,207.36,206.86,207.0,17338.0,207.36,207.36,206.86,207.0,17338.0
2023-02-06 14:40:00,206.95,207.0,206.79,206.94,20766.0,206.95,207.0,206.79,206.94,20766.0
2023-02-06 14:45:00,206.94,207.04,206.77,206.94,11222.0,206.94,207.04,206.77,206.94,11222.0
2023-02-06 14:50:00,206.91,206.99,206.76,206.95,8602.0,206.91,206.99,206.76,206.95,8602.0
2023-02-06 14:55:00,206.95,207.09,206.91,207.05,13756.0,206.95,207.09,206.91,207.05,13756.0
2023-02-06 15:00:00,207.09,207.13,206.58,206.6,7746.0,207.09,207.13,206.58,206.6,7746.0
2023-02-06 15:05:00,206.62,206.76,206.39,206.76,16800.0,206.62,206.76,206.39,206.76,16800.0
2023-02-06 15:10:00,206.75,206.8,206.5,206.6,41187.0,206.75,206.8,206.5,206.6,41187.0
2023-02-06 15:15:00,206.6,206.61,206.41,206.41,14418.0,206.6,206.61,206.41,206.41,14418.0
2023-02-06 15:20:00,206.4,206.54,206.28,206.32,17379.0,206.4,206.54,206.28,206.32,17379.0
2023-02-06 15:25:00,206.34,206.41,206.14,206.28,13702.0,206.34,206.41,206.14,206.28,13702.0
2023-02-06 15:30:00,206.24,206.56,206.06,206.43,27443.0,206.24,206.56,206.06,206.43,27443.0
2023-02-06 15:35:00,206.45,206.73,206.42,206.66,17600.0,206.45,206.73,206.42,206.66,17600.0
2023-02-06 15:40:00,206.64,206.77,206.6,206.73,11607.0,206.64,206.77,206.6,206.73,11607.0
2023-02-06 15:45:00,206.67,206.86,206.54,206.55,29887.0,206.67,206.86,206.54,206.55,29887.0
2023-02-06 15:50:00,206.5,206.73,206.34,206.6,45694.0,206.5,206.73,206.34,206.6,45694.0
2023-02-06 15:55:00,206.57,207.0,206.57,206.78,121798.0,206.57,207.0,206.57,206.78,121798.0
2023-02-07 09:30:00,208.04,210.55,208.0,210.27,257673.0,208.04,210.55,208.0,210.27,257673.0
2023-02-07 09:35:00,210.35,210.36,209.05,210.27,140245.0,210.35,210.36,209.05,210.27,140245.0
2023-02-07 09:40:00,210.22,210.44,209.44,209.83,62264.0,210.22,210.44,209.44,209.83,62264.0
2023-02-07 09:45:00,209.73,209.9,208.76,208.9,53844.0,209.73,209.9,208.76,208.9,53844.0
2023-02-07 09:50:00,208.76,209.3,208.68,208.89,49233.0,208.76,209.3,208.68,208.89,49233.0
2023-02-07 09:55:00,209.03,209.15,208.66,208.81,38721.0,209.03,209.15,208.66,208.81,38721.0
2023-02-07 10:00:00,208.93,209.08,208.66,208.72,45375.0,208.93,209.08,208.66,208.72,45375.0
2023-02-07 10:05:00,208.68,208.87,208.44,208.6,20752.0,208.68,208.87,208.44,208.6,20752.0
2023-02-07 10:10:00,208.5,208.75,208.08,208.12,56730.0,208.5,208.75,208.08,208.12,56730.0
2023-02-07 10:15:00,208.14,208.56,207.69,208.43,81348.0,208.14,208.56,207.69,208.43,81348.0
2023-02-07 10:20:00,208.38,208.74,208.29,208.34,26510.0,208.38,208.74,208.29,208.34,26510.0
2023-02-07 10:25:00,208.47,208.51,207.82,207.95,57697.0,208.47,208.51,207.82,207.95,57697.0
2023-02-07 10:30:00,207.84,208.53,207.84,208.15,37717.0,207.84,208.53,207.84,208.15,37717.0
2023-02-07 10:35:00,208.08,208.15,207.67,207.94,49212.0,208.08,208.15,207.67,207.94,49212.0
2023-02-07 10:40:00,207.97,208.16,207.6,207.74,45453.0,207.97,208.16,207.6,207.74,45453.0
2023-02-07 10:45:00,207.79,207.88,207.5,207.7,57954.0,207.79,207.88,207.5,207.7,57954.0
2023-02-07 10:50:00,207.73,208.29,207.7,208.07,24760.0,207.73,208.29,207.7,208.07,24760.0
2023-02-07 10:55:00,208.04,208.24,207.58,207.78,17888.0,208.04,208.24,207.58,207.78,17888.0
2023-02-07 11:00:00,207.76,207.95,207.48,207.48,13125.0,207.76,207.95,207.48,207.48,13125.0
2023-02-07 11:05:00,207.56,208.01,206.92,207.94,77514.0,207.56,208.01,206.92,207.94,77514.0
2023-02-07 11:10:00,207.96,208.02,207.72,207.78,15954.0,207.96,208.02,207.72,207.78,15954.0
2023-02-07 11:15:00,207.85,207.85,207.23,207.3,24240.0,207.85,207.85,207.23,207.3,24240.0
2023-02-07 11:20:00,207.31,207.54,207.07,207.37,35307.0,207.31,207.54,207.07,207.37,35307.0
2023-02-07 11:25:00,207.39,208.07,207.39,207.63,31462.0,207.39,208.07,207.39,207.63,31462.0
2023-02-07 11:30:00,207.59,208.38,207.59,208.37,32437.0,207.59,208.38,207.59,208.37,32437.0
2023-02-07 11:35:00,208.38,208.58,208.25,208.51,41185.0,208.38,208.58,208.25,208.51,41185.0
2023-02-07 11:40:00,208.52,209.22,208.5,208.76,83639.0,208.52,209.22,208.5,208.76,83639.0
2023-02-07 11:45:00,208.76,209.44,208.75,209.3,49717.0,208.76,209.44,208.75,209.3,49717.0
2023-02-07 11:50:00,209.33,209.66,208.97,209.31,56212.0,209.33,209.66,208.97,209.31,56212.0
2023-02-07 11:55:00,209.27,210.0,209.24,209.93,43278.0,209.27,210.0,209.24,209.93,43278.0
2023-02-07 12:00:00,209.92,210.61,209.75,210.53,88624.0,209.92,210.61,209.75,210.53,88624.0
2023-02-07 12:05:00,210.5,210.65,210.14,210.44,68333.0,210.5,210.65,210.14,210.44,68333.0
2023-02-07 12:10:00,210.45,210.99,210.4,210.88,73833.0,210.45,210.99,210.4,210.88,73833.0
2023-02-07 12:15:00,210.9,211.24,210.71,211.22,82031.0,210.9,211.24,210.71,211.22,82031.0
2023-02-07 12:20:00,211.21,211.57,211.05,211.29,98681.0,211.21,211.57,211.05,211.29,98681.0
2023-02-07 12:25:00,211.31,211.68,210.64,210.9,104814.0,211.31,211.68,210.64,210.9,104814.0
2023-02-07 12:30:00,210.91,211.03,210.34,210.46,39356.0,210.91,211.03,210.34,210.46,39356.0
2023-02-07 12:35:00,210.45,210.95,210.45,210.53,36422.0,210.45,210.95,210.45,210.53,36422.0
2023-02-07 12:40:00,210.53,211.6,210.5,211.51,60264.0,210.53,211.6,210.5,211.51,60264.0
2023-02-07 12:45:00,211.5,212.53,211.5,212.48,146838.0,211.5,212.53,211.5,212.48,146838.0
2023-02-07 12:50:00,212.54,213.38,212.26,212.95,133385.0,212.54,213.38,212.26,212.95,133385.0
2023-02-07 12:55:00,212.87,213.26,212.67,212.95,115455.0,212.87,213.26,212.67,212.95,115455.0
2023-02-07 13:00:00,212.99,213.4,212.68,212.7,91400.0,212.99,213.4,212.68,212.7,91400.0
2023-02-07 13:05:00,212.78,213.2,212.6,212.91,48565.0,212.78,213.2,212.6,212.91,48565.0
2023-02-07 13:10:00,212.95,213.04,212.38,212.38,50330.0,212.95,213.04,212.38,212.38,50330.0
2023-02-07 13:15:00,212.41,212.55,211.75,212.3,89601.0,212.41,212.55,211.75,212.3,89601.0
2023-02-07 13:20:00,212.3,212.5,211.66,211.8,72311.0,212.3,212.5,211.66,211.8,72311.0
2023-02-07 13:25:00,211.74,212.11,210.8,210.82,38951.0,211.74,212.11,210.8,210.82,38951.0
2023-02-07 13:30:00,210.72,210.78,209.83,210.28,89666.0,210.72,210.78,209.83,210.28,89666.0
2023-02-07 13:35:00,210.28,211.02,210.22,210.89,71833.0,210.28,211.02,210.22,210.89,71833.0
2023-02-07 13:40:00,210.97,211.44,210.23,210.48,40605.0,210.97,211.44,210.23,210.48,40605.0
2023-02-07 13:45:00,210.41,210.5,209.64,209.82,47861.0,210.41,210.5,209.64,209.82,47861.0
2023-02-07 13:50:00,209.97,210.32,209.74,210.28,36728.0,209.97,210.32,209.74,210.28,36728.0
2023-02-07 13:55:00,210.33,210.56,210.11,210.34,20915.0,210.33,210.56,210.11,210.34,20915.0
2023-02-07 14:00:00,210.33,211.08,210.3,210.95,19932.0,210.33,211.08,210.3,210.95,19932.0
2023-02-07 14:05:00,210.95,212.0,210.89,211.67,35664.0,210.95,212.0,210.89,211.67,35664.0
2023-02-07 14:10:00,211.75,212.3,211.69,212.17,23409.0,211.75,212.3,211.69,212.17,23409.0
2023-02-07 14:15:00,212.28,212.65,212.22,212.57,33946.0,212.28,212.65,212.22,212.57,33946.0
2023-02-07 14:20:00,212.55,212.82,212.01,212.66,34274.0,212.55,212.82,212.01,212.66,34274.0
2023-02-07 14:25:00,212.6,212.79,212.3,212.38,28797.0,212.6,212.79,212.3,212.38,28797.0
2023-02-07 14:30:00,212.45,213.03,212.2,212.81,56683.0,212.45,213.03,212.2,212.81,56683.0
2023-02-07 14:35:00,212.77,213.04,212.6,212.75,37592.0,212.77,213.04,212.6,212.75,37592.0
2023-02-07 14:40:00,212.75,213.05,212.56,212.71,20362.0,212.75,213.05,212.56,212.71,20362.0
2023-02-07 14:45:00,212.67,212.95,212.54,212.61,22374.0,212.67,212.95,212.54,212.61,22374.0
2023-02-07 14:50:00,212.61,212.77,212.28,212.67,28956.0,212.61,212.77,212.28,212.67,28956.0
2023-02-07 14:55:00,212.62,212.73,212.21,212.52,40933.0,212.62,212.73,212.21,212.52,40933.0
2023-02-07 15:00:00,212.55,213.28,212.13,212.13,73421.0,212.55,213.28,212.13,212.13,73421.0
2023-02-07 15:05:00,212.16,212.49,211.92,212.12,48590.0,212.16,212.49,211.92,212.12,48590.0
2023-02-07 15:10:00,212.2,212.57,212.2,212.35,36349.0,212.2,212.57,212.2,212.35,36349.0
2023-02-07 15:15:00,212.35,212.9,212.35,212.84,26535.0,212.35,212.9,212.35,212.84,26535.0
2023-02-07 15:20:00,212.84,213.05,212.68,212.72,54160.0,212.84,213.05,212.68,212.72,54160.0
2023-02-07 15:25:00,212.72,212.99,212.56,212.94,45368.0,212.72,212.99,212.56,212.94,45368.0
2023-02-07 15:30:00,212.97,213.08,212.74,213.07,49647.0,212.97,213.08,212.74,213.07,49647.0
2023-02-07 15:35:00,213.06,213.79,212.86,213.77,106740.0,213.06,213.79,212.86,213.77,106740.0
2023-02-07 15:40:00,213.74,213.93,213.69,213.88,71811.0,213.74,213.93,213.69,213.88,71811.0
2023-02-07 15:45:00,213.87,214.37,213.81,214.37,114964.0,213.87,214.37,213.81,214.37,114964.0
2023-02-07 15:50:00,214.42,215.0,214.37,214.99,200056.0,214.42,215.0,214.37,214.99,200056.0
2023-02-07 15:55:00,215.0,215.15,214.17,214.76,338416.0,215.0,215.15,214.17,214.76,338416.0
2023-02-08 09:30:00,213.07,213.66,212.11,213.5,149449.0,213.07,213.66,212.11,213.5,149449.0
2023-02-08 09:35:00,213.51,215.77,213.36,215.03,164193.0,213.51,215.77,213.36,215.03,164193.0
2023-02-08 09:40:00,215.06,215.28,214.36,214.88,89440.0,215.06,215.28,214.36,214.88,89440.0
2023-02-08 09:45:00,214.88,214.88,213.66,213.76,63446.0,214.88,214.88,213.66,213.76,63446.0
2023-02-08 09:50:00,213.72,214.25,213.62,214.16,41852.0,213.72,214.25,213.62,214.16,41852.0
2023-02-08 09:55:00,214.2,214.97,213.91,214.7,51433.0,214.2,214.97,213.91,214.7,51433.0
2023-02-08 10:00:00,214.75,215.27,214.45,215.03,66035.0,214.75,215.27,214.45,215.03,66035.0
2023-02-08 10:05:00,215.02,215.11,213.85,214.28,86289.0,215.02,215.11,213.85,214.28,86289.0
2023-02-08 10:10:00,214.11,214.11,213.34,213.4,78351.0,214.11,214.11,213.34,213.4,78351.0
2023-02-08 10:15:00,213.44,214.1,213.35,214.09,51369.0,213.44,214.1,213.35,214.09,51369.0
2023-02-08 10:20:00,214.03,214.1,213.59,213.73,53625.0,214.03,214.1,213.59,213.73,53625.0
2023-02-08 10:25:00,213.73,213.9,213.54,213.56,13025.0,213.73,213.9,213.54,213.56,13025.0
2023-02-08 10:30:00,213.56,213.97,212.88,212.95,48841.0,213.56,213.97,212.88,212.95,48841.0
2023-02-08 10:35:00,212.95,213.74,212.82,213.71,43368.0,212.95,213.74,212.82,213.71,43368.0
2023-02-08 10:40:00,213.71,214.1,213.51,214.03,15257.0,213.71,214.1,213.51,214.03,15257.0
2023-02-08 10:45:00,213.96,214.33,213.86,214.1,32390.0,213.96,214.33,213.86,214.1,32390.0
2023-02-08 10:50:00,214.05,214.05,213.21,213.21,41251.0,214.05,214.05,213.21,213.21,41251.0
2023-02-08 10:55:00,213.22,213.38,213.0,213.17,18173.0,213.22,213.38,213.0,213.17,18173.0
2023-02-08 11:00:00,213.21,213.45,212.7,213.31,29070.0,213.21,213.45,212.7,213.31,29070.0
2023-02-08 11:05:00,213.34,213.49,213.12,213.49,18893.0,213.34,213.49,213.12,213.49,18893.0
2023-02-08 11:10:00,213.54,213.62,213.24,213.47,10875.0,213.54,213.62,213.24,213.47,10875.0
2023-02-08 11:15:00,213.44,213.7,213.16,213.7,14139.0,213.44,213.7,213.16,213.7,14139.0
2023-02-08 11:20:00,213.66,213.66,212.96,213.03,32808.0,213.66,213.66,212.96,213.03,32808.0
2023-02-08 11:25:00,213.05,213.09,212.58,213.03,35474.0,213.05,213.09,212.58,213.03,35474.0
2023-02-08 11:30:00,212.99,213.08,212.71,212.88,23066.0,212.99,213.08,212.71,212.88,23066.0
2023-02-08 11:35:00,212.88,213.27,212.88,213.27,19832.0,212.88,213.27,212.88,213.27,19832.0
2023-02-08 11:40:00,213.29,213.3,212.79,212.86,40958.0,213.29,213.3,212.79,212.86,40958.0
2023-02-08 11:45:00,212.84,213.2,212.84,212.95,18136.0,212.84,213.2,212.84,212.95,18136.0
2023-02-08 11:50:00,212.98,213.18,212.52,212.63,23429.0,212.98,213.18,212.52,212.63,23429.0
2023-02-08 11:55:00,212.63,213.1,212.51,213.09,18354.0,212.63,213.1,212.51,213.09,18354.0
2023-02-08 12:00:00,213.07,213.33,212.98,212.98,28165.0,213.07,213.33,212.98,212.98,28165.0
2023-02-08 12:05:00,212.87,213.08,212.79,212.98,11115.0,212.87,213.08,212.79,212.98,11115.0
2023-02-08 12:10:00,213.01,213.31,212.91,213.06,20243.0,213.01,213.31,212.91,213.06,20243.0
2023-02-08 12:15:00,213.12,213.37,212.98,213.24,25356.0,213.12,213.37,212.98,213.24,25356.0
2023-02-08 12:20:00,213.27,213.44,213.16,213.39,8853.0,213.27,213.44,213.16,213.39,8853.0
2023-02-08 12:25:00,213.37,213.56,213.13,213.49,21597.0,213.37,213.56,213.13,213.49,21597.0
2023-02-08 12:30:00,213.49,213.56,212.88,212.88,17644.0,213.49,213.56,212.88,212.88,17644.0
2023-02-08 12:35:00,212.9,212.91,212.55,212.73,36019.0,212.9,212.91,212.55,212.73,36019.0
2023-02-08 12:40:00,212.76,212.79,212.37,212.73,32840.0,212.76,212.79,212.37,212.73,32840.0
2023-02-08 12:45:00,212.74,213.14,212.71,213.01,17642.0,212.74,213.14,212.71,213.01,17642.0
2023-02-08 12:50:00,213.12,213.24,213.1,213.21,10922.0,213.12,213.24,213.1,213.21,10922.0
2023-02-08 12:55:00,213.22,213.56,213.0,213.53,37433.0,213.22,213.56,213.0,213.53,37433.0
2023-02-08 13:00:00,213.53,213.63,213.3,213.3,9351.0,213.53,213.63,213.3,213.3,9351.0
2023-02-08 13:05:00,213.3,213.52,213.08,213.3,14155.0,213.3,213.52,213.08,213.3,14155.0
2023-02-08 13:10:00,213.29,213.53,213.21,213.3,34992.0,213.29,213.53,213.21,213.3,34992.0
2023-02-08 13:15:00,213.28,213.28,212.99,213.12,20292.0,213.28,213.28,212.99,213.12,20292.0
2023-02-08 13:20:00,213.11,213.36,213.01,213.36,10834.0,213.11,213.36,213.01,213.36,10834.0
2023-02-08 13:25:00,213.36,213.36,212.84,212.94,16639.0,213.36,213.36,212.84,212.94,16639.0
2023-02-08 13:30:00,212.9,212.93,212.71,212.86,20301.0,212.9,212.93,212.71,212.86,20301.0
2023-02-08 13:35:00,212.82,213.17,212.81,212.99,17090.0,212.82,213.17,212.81,212.99,17090.0
2023-02-08 13:40:00,212.99,213.06,212.85,212.93,12147.0,212.99,213.06,212.85,212.93,12147.0
2023-02-08 13:45:00,212.88,213.12,212.87,212.9,18277.0,212.88,213.12,212.87,212.9,18277.0
2023-02-08 13:50:00,212.86,212.86,212.7,212.74,5368.0,212.86,212.86,212.7,212.74,5368.0
2023-02-08 13:55:00,212.78,212.9,212.65,212.75,10604.0,212.78,212.9,212.65,212.75,10604.0
2023-02-08 14:00:00,212.78,212.91,212.46,212.9,15048.0,212.78,212.91,212.46,212.9,15048.0
2023-02-08 14:05:00,212.89,213.04,212.76,212.91,10668.0,212.89,213.04,212.76,212.91,10668.0
2023-02-08 14:10:00,212.97,213.3,212.87,213.25,15300.0,212.97,213.3,212.87,213.25,15300.0
2023-02-08 14:15:00,213.28,213.51,213.28,213.44,12723.0,213.28,213.51,213.28,213.44,12723.0
2023-02-08 14:20:00,213.49,213.49,213.26,213.38,9667.0,213.49,213.49,213.26,213.38,9667.0
2023-02-08 14:25:00,213.35,213.38,213.09,213.35,13185.0,213.35,213.38,213.09,213.35,13185.0
2023-02-08 14:30:00,213.33,213.44,213.2,213.22,11424.0,213.33,213.44,213.2,213.22,11424.0
2023-02-08 14:35:00,213.29,213.38,212.95,212.95,11774.0,213.29,213.38,212.95,212.95,11774.0
2023-02-08 14:40:00,212.97,212.97,212.33,212.5,16982.0,212.97,212.97,212.33,212.5,16982.0
2023-02-08 14:45:00,212.49,212.5,212.02,212.1,13612.0,212.49,212.5,212.02,212.1,13612.0
2023-02-08 14:50:00,212.07,212.34,212.05,212.26,25185.0,212.07,212.34,212.05,212.26,25185.0
2023-02-08 14:55:00,212.25,212.61,212.16,212.45,29464.0,212.25,212.61,212.16,212.45,29464.0
2023-02-08 15:00:00,212.44,212.6,211.93,212.05,26381.0,212.44,212.6,211.93,212.05,26381.0
2023-02-08 15:05:00,212.08,212.15,211.78,212.03,25302.0,212.08,212.15,211.78,212.03,25302.0
2023-02-08 15:10:00,212.02,212.05,211.8,211.98,26920.0,212.02,212.05,211.8,211.98,26920.0
2023-02-08 15:15:00,212.01,212.23,211.81,211.88,16919.0,212.01,212.23,211.81,211.88,16919.0
2023-02-08 15:20:00,211.89,212.46,211.88,212.45,15287.0,211.89,212.46,211.88,212.45,15287.0
2023-02-08 15:25:00,212.47,212.5,211.97,212.05,25258.0,212.47,212.5,211.97,212.05,25258.0
2023-02-08 15:30:00,212.04,212.33,211.89,211.89,16954.0,212.04,212.33,211.89,211.89,16954.0
2023-02-08 15:35:00,211.93,212.47,211.93,212.36,16826.0,211.93,212.47,211.93,212.36,16826.0
2023-02-08 15:40:00,212.33,212.44,212.15,212.44,33825.0,212.33,212.44,212.15,212.44,33825.0
2023-02-08 15:45:00,212.41,212.41,212.08,212.2,38177.0,212.41,212.41,212.08,212.2,38177.0
2023-02-08 15:50:00,212.22,212.88,212.14,212.88,103618.0,212.22,212.88,212.14,212.88,103618.0
2023-02-08 15:55:00,212.9,213.54,212.8,213.52,279165.0,212.9,213.54,212.8,213.52,279165.0
2023-02-09 09:30:00,214.46,215.46,214.41,214.54,159799.0,214.46,215.46,214.41,214.54,159799.0
2023-02-09 09:35:00,214.68,214.7,214.06,214.36,23833.0,214.68,214.7,214.06,214.36,23833.0
2023-02-09 09:40:00,214.45,214.92,214.35,214.6,40438.0,214.45,214.92,214.35,214.6,40438.0
2023-02-09 09:45:00,214.63,215.2,214.2,215.08,69615.0,214.63,215.2,214.2,215.08,69615.0
2023-02-09 09:50:00,215.1,215.18,213.13,213.31,62853.0,215.1,215.18,213.13,213.31,62853.0
2023-02-09 09:55:00,213.35,213.55,212.43,212.59,118650.0,213.35,213.55,212.43,212.59,118650.0
2023-02-09 10:00:00,212.82,213.76,212.58,213.65,60307.0,212.82,213.76,212.58,213.65,60307.0
2023-02-09 10:05:00,213.63,213.89,213.53,213.68,28323.0,213.63,213.89,213.53,213.68,28323.0
2023-02-09 10:10:00,213.63,214.2,213.63,214.08,38383.0,213.63,214.2,213.63,214.08,38383.0
2023-02-09 10:15:00,214.02,214.34,213.88,214.17,40827.0,214.02,214.34,213.88,214.17,40827.0
2023-02-09 10:20:00,214.19,214.19,213.37,213.85,50368.0,214.19,214.19,213.37,213.85,50368.0
2023-02-09 10:25:00,213.78,213.78,212.87,213.09,44687.0,213.78,213.78,212.87,213.09,44687.0
2023-02-09 10:30:00,213.06,213.36,212.73,213.13,32288.0,213.06,213.36,212.73,213.13,32288.0
2023-02-09 10:35:00,213.14,213.15,212.73,212.79,20099.0,213.14,213.15,212.73,212.79,20099.0
2023-02-09 10:40:00,212.84,213.05,212.55,212.77,35112.0,212.84,213.05,212.55,212.77,35112.0
2023-02-09 10:45:00,212.73,212.96,212.45,212.87,21655.0,212.73,212.96,212.45,212.87,21655.0
2023-02-09 10:50:00,212.87,213.29,212.87,213.19,24685.0,212.87,213.29,212.87,213.19,24685.0
2023-02-09 10:55:00,213.06,213.33,212.98,213.25,12116.0,213.06,213.33,212.98,213.25,12116.0
2023-02-09 11:00:00,213.23,213.26,212.78,212.81,34446.0,213.23,213.26,212.78,212.81,34446.0
2023-02-09 11:05:00,212.78,212.96,212.37,212.68,24567.0,212.78,212.96,212.37,212.68,24567.0
2023-02-09 11:10:00,212.73,212.84,212.49,212.66,22438.0,212.73,212.84,212.49,212.66,22438.0
2023-02-09 11:15:00,212.72,212.73,212.3,212.53,31582.0,212.72,212.73,212.3,212.53,31582.0
2023-02-09 11:20:00,212.53,212.6,211.67,211.84,42213.0,212.53,212.6,211.67,211.84,42213.0
2023-02-09 11:25:00,211.84,212.0,211.61,211.97,31666.0,211.84,212.0,211.61,211.97,31666.0
2023-02-09 11:30:00,211.9,211.91,211.66,211.77,15900.0,211.9,211.91,211.66,211.77,15900.0
2023-02-09 11:35:00,211.69,211.76,211.27,211.58,26720.0,211.69,211.76,211.27,211.58,26720.0
2023-02-09 11:40:00,211.56,211.61,211.23,211.42,20410.0,211.56,211.61,211.23,211.42,20410.0
2023-02-09 11:45:00,211.38,211.77,211.34,211.64,22675.0,211.38,211.77,211.34,211.64,22675.0
2023-02-09 11:50:00,211.64,211.7,211.47,211.51,22687.0,211.64,211.7,211.47,211.51,22687.0
2023-02-09 11:55:00,211.5,211.76,211.41,211.55,21962.0,211.5,211.76,211.41,211.55,21962.0
2023-02-09 12:00:00,211.56,211.71,211.47,211.49,20776.0,211.56,211.71,211.47,211.49,20776.0
2023-02-09 12:05:00,211.47,211.71,211.42,211.71,11294.0,211.47,211.71,211.42,211.71,11294.0
2023-02-09 12:10:00,211.7,211.7,211.16,211.62,26667.0,211.7,211.7,211.16,211.62,26667.0
2023-02-09 12:15:00,211.64,211.84,211.33,211.83,28213.0,211.64,211.84,211.33,211.83,28213.0
2023-02-09 12:20:00,211.84,212.13,211.69,211.97,61781.0,211.84,212.13,211.69,211.97,61781.0
2023-02-09 12:25:00,212.0,212.2,211.81,211.95,15956.0,212.0,212.2,211.81,211.95,15956.0
2023-02-09 12:30:00,211.91,211.95,211.16,211.22,43802.0,211.91,211.95,211.16,211.22,43802.0
2023-02-09 12:35:00,211.22,211.28,210.67,210.72,69415.0,211.22,211.28,210.67,210.72,69415.0
2023-02-09 12:40:00,210.71,210.77,210.28,210.3,39244.0,210.71,210.77,210.28,210.3,39244.0
2023-02-09 12:45:00,210.31,210.48,210.06,210.21,31632.0,210.31,210.48,210.06,210.21,31632.0
2023-02-09 12:50:00,210.18,210.42,210.07,210.42,19776.0,210.18,210.42,210.07,210.42,19776.0
2023-02-09 12:55:00,210.43,211.04,210.41,210.8,29912.0,210.43,211.04,210.41,210.8,29912.0
2023-02-09 13:00:00,210.73,210.9,210.56,210.69,59080.0,210.73,210.9,210.56,210.69,59080.0
2023-02-09 13:05:00,210.68,210.78,210.44,210.75,12363.0,210.68,210.78,210.44,210.75,12363.0
2023-02-09 13:10:00,210.75,210.97,210.66,210.73,17735.0,210.75,210.97,210.66,210.73,17735.0
2023-02-09 13:15:00,210.75,210.95,210.54,210.59,16175.0,210.75,210.95,210.54,210.59,16175.0
2023-02-09 13:20:00,210.53,210.79,210.49,210.55,13749.0,210.53,210.79,210.49,210.55,13749.0
2023-02-09 13:25:00,210.59,210.82,210.59,210.64,17813.0,210.59,210.82,210.59,210.64,17813.0
2023-02-09 13:30:00,210.6,211.21,210.48,211.0,27681.0,210.6,211.21,210.48,211.0,27681.0
2023-02-09 13:35:00,211.02,211.04,210.52,210.6,20881.0,211.02,211.04,210.52,210.6,20881.0
2023-02-09 13:40:00,210.58,210.68,210.38,210.64,17658.0,210.58,210.68,210.38,210.64,17658.0
2023-02-09 13:45:00,210.58,210.93,210.56,210.9,11615.0,210.58,210.93,210.56,210.9,11615.0
2023-02-09 13:50:00,210.84,210.95,210.79,210.83,8764.0,210.84,210.95,210.79,210.83,8764.0
2023-02-09 13:55:00,210.9,210.93,210.65,210.89,17361.0,210.9,210.93,210.65,210.89,17361.0
2023-02-09 14:00:00,210.91,211.09,210.65,210.76,17477.0,210.91,211.09,210.65,210.76,17477.0
2023-02-09 14:05:00,210.73,211.07,210.66,210.99,9737.0,210.73,211.07,210.66,210.99,9737.0
2023-02-09 14:10:00,211.0,211.09,210.75,210.85,17060.0,211.0,211.09,210.75,210.85,17060.0
2023-02-09 14:15:00,210.84,210.86,210.52,210.66,11966.0,210.84,210.86,210.52,210.66,11966.0
2023-02-09 14:20:00,210.62,210.91,210.49,210.49,15868.0,210.62,210.91,210.49,210.49,15868.0
2023-02-09 14:25:00,210.53,210.76,210.5,210.52,20501.0,210.53,210.76,210.5,210.52,20501.0
2023-02-09 14:30:00,210.58,210.81,210.46,210.56,13331.0,210.58,210.81,210.46,210.56,13331.0
2023-02-09 14:35:00,210.56,210.65,210.39,210.4,14292.0,210.56,210.65,210.39,210.4,14292.0
2023-02-09 14:40:00,210.36,210.7,210.36,210.66,17969.0,210.36,210.7,210.36,210.66,17969.0
2023-02-09 14:45:00,210.68,211.07,210.51,210.98,23183.0,210.68,211.07,210.51,210.98,23183.0
2023-02-09 14:50:00,210.97,211.19,210.94,211.08,26001.0,210.97,211.19,210.94,211.08,26001.0
2023-02-09 14:55:00,211.04,211.29,210.98,211.14,18255.0,211.04,211.29,210.98,211.14,18255.0
2023-02-09 15:00:00,211.12,211.12,210.82,210.88,53057.0,211.12,211.12,210.82,210.88,53057.0
2023-02-09 15:05:00,210.84,210.85,210.47,210.77,50083.0,210.84,210.85,210.47,210.77,50083.0
2023-02-09 15:10:00,210.8,210.82,210.18,210.21,17954.0,210.8,210.82,210.18,210.21,17954.0
2023-02-09 15:15:00,210.17,210.51,210.13,210.33,34303.0,210.17,210.51,210.13,210.33,34303.0
2023-02-09 15:20:00,210.3,210.48,210.25,210.41,53112.0,210.3,210.48,210.25,210.41,53112.0
2023-02-09 15:25:00,210.41,210.66,210.29,210.58,48903.0,210.41,210.66,210.29,210.58,48903.0
2023-02-09 15:30:00,210.56,210.59,210.07,210.14,70098.0,210.56,210.59,210.07,210.14,70098.0
2023-02-09 15:35:00,210.17,210.9,210.12,210.9,64283.0,210.17,210.9,210.12,210.9,64283.0
2023-02-09 15:40:00,210.86,211.26,210.73,211.25,70922.0,210.86,211.26,210.73,211.25,70922.0
2023-02-09 15:45:00,211.25,211.48,210.98,211.24,69605.0,211.25,211.48,210.98,211.24,69605.0
2023-02-09 15:50:00,211.29,212.2,211.26,211.67,145163.0,211.29,212.2,211.26,211.67,145163.0
2023-02-09 15:55:00,211.73,212.45,211.44,212.17,455908.0,211.73,212.45,211.44,212.17,455908.0
2023-02-10 09:30:00,212.01,213.9,211.82,212.74,195309.0,212.01,213.9,211.82,212.74,195309.0
2023-02-10 09:35:00,212.73,212.78,211.71,212.37,64669.0,212.73,212.78,211.71,212.37,64669.0
2023-02-10 09:40:00,212.35,212.65,211.02,211.93,85896.0,212.35,212.65,211.02,211.93,85896.0
2023-02-10 09:45:00,211.91,212.18,211.24,211.49,58667.0,211.91,212.18,211.24,211.49,58667.0
2023-02-10 09:50:00,211.47,212.21,211.32,211.68,68447.0,211.47,212.21,211.32,211.68,68447.0
2023-02-10 09:55:00,211.69,211.73,211.18,211.53,53483.0,211.69,211.73,211.18,211.53,53483.0
2023-02-10 10:00:00,211.55,211.71,210.6,211.05,86120.0,211.55,211.71,210.6,211.05,86120.0
2023-02-10 10:05:00,211.19,211.45,210.91,211.11,49091.0,211.19,211.45,210.91,211.11,49091.0
2023-02-10 10:10:00,211.17,211.87,211.08,211.49,46209.0,211.17,211.87,211.08,211.49,46209.0
2023-02-10 10:15:00,211.62,212.36,211.56,212.18,41954.0,211.62,212.36,211.56,212.18,41954.0
2023-02-10 10:20:00,212.19,212.83,212.01,212.8,45240.0,212.19,212.83,212.01,212.8,45240.0
2023-02-10 10:25:00,212.73,213.08,212.34,212.81,57577.0,212.73,213.08,212.34,212.81,57577.0
2023-02-10 10:30:00,212.71,213.39,212.5,213.35,48742.0,212.71,213.39,212.5,213.35,48742.0
2023-02-10 10:35:00,213.4,213.55,213.12,213.54,71958.0,213.4,213.55,213.12,213.54,71958.0
2023-02-10 10:40:00,213.49,213.75,213.1,213.58,74939.0,213.49,213.75,213.1,213.58,74939.0
2023-02-10 10:45:00,213.48,213.57,213.06,213.25,55987.0,213.48,213.57,213.06,213.25,55987.0
2023-02-10 10:50:00,213.25,213.35,212.65,213.11,49282.0,213.25,213.35,212.65,213.11,49282.0
2023-02-10 10:55:00,213.18,213.18,212.51,212.78,28516.0,213.18,213.18,212.51,212.78,28516.0
2023-02-10 11:00:00,212.73,212.99,212.5,212.65,25270.0,212.73,212.99,212.5,212.65,25270.0
2023-02-10 11:05:00,212.56,213.04,212.55,212.99,20330.0,212.56,213.04,212.55,212.99,20330.0
2023-02-10 11:10:00,213.03,213.85,212.95,213.75,65343.0,213.03,213.85,212.95,213.75,65343.0
2023-02-10 11:15:00,213.75,214.45,213.46,214.4,90035.0,213.75,214.45,213.46,214.4,90035.0
2023-02-10 11:20:00,214.36,214.5,214.0,214.05,78041.0,214.36,214.5,214.0,214.05,78041.0
2023-02-10 11:25:00,214.01,214.17,213.45,213.72,57491.0,214.01,214.17,213.45,213.72,57491.0
2023-02-10 11:30:00,213.76,213.87,213.33,213.84,40735.0,213.76,213.87,213.33,213.84,40735.0
2023-02-10 11:35:00,213.87,214.19,213.68,213.77,40911.0,213.87,214.19,213.68,213.77,40911.0
2023-02-10 11:40:00,213.78,214.0,213.63,213.76,47341.0,213.78,214.0,213.63,213.76,47341.0
2023-02-10 11:45:00,213.78,213.89,213.28,213.41,27775.0,213.78,213.89,213.28,213.41,27775.0
2023-02-10 11:50:00,213.42,213.54,213.17,213.53,23696.0,213.42,213.54,213.17,213.53,23696.0
2023-02-10 11:55:00,213.52,213.87,213.48,213.76,49033.0,213.52,213.87,213.48,213.76,49033.0
2023-02-10 12:00:00,213.73,213.76,212.94,213.05,33054.0,213.73,213.76,212.94,213.05,33054.0
2023-02-10 12:05:00,212.99,213.2,212.69,212.96,19902.0,212.99,213.2,212.69,212.96,19902.0
2023-02-10 12:10:00,212.93,212.93,211.31,211.76,65907.0,212.93,212.93,211.31,211.76,65907.0
2023-02-10 12:15:00,211.77,211.81,210.58,210.87,72852.0,211.77,211.81,210.58,210.87,72852.0
2023-02-10 12:20:00,210.84,211.38,210.8,210.99,57183.0,210.84,211.38,210.8,210.99,57183.0
2023-02-10 12:25:00,210.95,211.21,210.67,211.09,61057.0,210.95,211.21,210.67,211.09,61057.0
2023-02-10 12:30:00,211.02,211.61,210.62,211.1,84785.0,211.02,211.61,210.62,211.1,84785.0
2023-02-10 12:35:00,210.97,211.27,210.94,211.17,37561.0,210.97,211.27,210.94,211.17,37561.0
2023-02-10 12:40:00,211.11,211.51,211.06,211.22,24539.0,211.11,211.51,211.06,211.22,24539.0
2023-02-10 12:45:00,211.25,211.56,211.13,211.31,20257.0,211.25,211.56,211.13,211.31,20257.0
2023-02-10 12:50:00,211.33,211.45,211.24,211.36,16766.0,211.33,211.45,211.24,211.36,16766.0
2023-02-10 12:55:00,211.37,211.63,211.29,211.56,13219.0,211.37,211.63,211.29,211.56,13219.0
2023-02-10 13:00:00,211.52,211.82,211.52,211.73,24990.0,211.52,211.82,211.52,211.73,24990.0
2023-02-10 13:05:00,211.73,211.95,211.6,211.79,12335.0,211.73,211.95,211.6,211.79,12335.0
2023-02-10 13:10:00,211.77,212.15,211.75,212.02,29074.0,211.77,212.15,211.75,212.02,29074.0
2023-02-10 13:15:00,212.06,212.32,211.97,212.25,25147.0,212.06,212.32,211.97,212.25,25147.0
2023-02-10 13:20:00,212.25,212.52,212.22,212.33,17750.0,212.25,212.52,212.22,212.33,17750.0
2023-02-10 13:25:00,212.24,212.29,211.95,211.97,19897.0,212.24,212.29,211.95,211.97,19897.0
2023-02-10 13:30:00,211.99,211.99,211.47,211.52,16912.0,211.99,211.99,211.47,211.52,16912.0
2023-02-10 13:35:00,211.5,211.72,211.45,211.62,13134.0,211.5,211.72,211.45,211.62,13134.0
2023-02-10 13:40:00,211.57,211.62,211.16,211.32,11771.0,211.57,211.62,211.16,211.32,11771.0
2023-02-10 13:45:00,211.25,211.5,211.25,211.38,33549.0,211.25,211.5,211.25,211.38,33549.0
2023-02-10 13:50:00,211.37,211.37,210.93,211.04,14232.0,211.37,211.37,210.93,211.04,14232.0
2023-02-10 13:55:00,210.99,211.0,210.75,210.85,7963.0,210.99,211.0,210.75,210.85,7963.0
2023-02-10 14:00:00,210.89,211.0,210.57,210.72,31321.0,210.89,211.0,210.57,210.72,31321.0
2023-02-10 14:05:00,210.69,210.77,210.5,210.58,32275.0,210.69,210.77,210.5,210.58,32275.0
2023-02-10 14:10:00,210.62,211.11,210.55,211.11,14560.0,210.62,211.11,210.55,211.11,14560.0
2023-02-10 14:15:00,211.12,211.31,211.03,211.25,9893.0,211.12,211.31,211.03,211.25,9893.0
2023-02-10 14:20:00,211.23,211.41,211.18,211.26,10956.0,211.23,211.41,211.18,211.26,10956.0
2023-02-10 14:25:00,211.18,211.2,211.0,211.0,12959.0,211.18,211.2,211.0,211.0,12959.0
2023-02-10 14:30:00,211.0,211.47,210.76,211.37,40251.0,211.0,211.47,210.76,211.37,40251.0
2023-02-10 14:35:00,211.47,211.47,211.21,211.23,5568.0,211.47,211.47,211.21,211.23,5568.0
2023-02-10 14:40:00,211.25,211.25,210.93,211.12,10172.0,211.25,211.25,210.93,211.12,10172.0
2023-02-10 14:45:00,211.11,211.23,210.93,211.21,10903.0,211.11,211.23,210.93,211.21,10903.0
2023-02-10 14:50:00,211.2,211.47,211.18,211.25,12720.0,211.2,211.47,211.18,211.25,12720.0
2023-02-10 14:55:00,211.23,211.44,211.22,211.4,10425.0,211.23,211.44,211.22,211.4,10425.0
2023-02-10 15:00:00,211.44,211.75,211.31,211.34,16363.0,211.44,211.75,211.31,211.34,16363.0
2023-02-10 15:05:00,211.38,211.6,211.29,211.4,13636.0,211.38,211.6,211.29,211.4,13636.0
2023-02-10 15:10:00,211.29,211.54,211.26,211.42,20643.0,211.29,211.54,211.26,211.42,20643.0
2023-02-10 15:15:00,211.42,211.43,211.17,211.34,28980.0,211.42,211.43,211.17,211.34,28980.0
2023-02-10 15:20:00,211.37,211.37,211.09,211.2,17397.0,211.37,211.37,211.09,211.2,17397.0
2023-02-10 15:25:00,211.22,211.44,211.17,211.29,15804.0,211.22,211.44,211.17,211.29,15804.0
2023-02-10 15:30:00,211.23,211.7,211.23,211.7,42584.0,211.23,211.7,211.23,211.7,42584.0
2023-02-10 15:35:00,211.69,212.02,211.69,212.0,35916.0,211.69,212.02,211.69,212.0,35916.0
2023-02-10 15:40:00,212.0,212.21,211.86,211.95,36252.0,212.0,212.21,211.86,211.95,36252.0
2023-02-10 15:45:00,211.94,212.19,211.86,212.11,37074.0,211.94,212.19,211.86,212.11,37074.0
2023-02-10 15:50:00,212.04,212.82,211.93,212.72,101425.0,212.04,212.82,211.93,212.72,101425.0
2023-02-10 15:55:00,212.73,212.94,212.45,212.89,251845.0,212.73,212.94,212.45,212.89,251845.0
2023-02-13 09:30:00,213.6,213.98,212.54,213.27,123687.0,213.6,213.98,212.54,213.27,123687.0
2023-02-13 09:35:00,213.25,213.43,212.64,212.95,31733.0,213.25,213.43,212.64,212.95,31733.0
2023-02-13 09:40:00,212.82,213.18,212.58,212.75,36066.0,212.82,213.18,212.58,212.75,36066.0
2023-02-13 09:45:00,212.89,213.24,212.04,212.52,52327.0,212.89,213.24,212.04,212.52,52327.0
2023-02-13 09:50:00,212.56,212.76,211.5,211.83,92370.0,212.56,212.76,211.5,211.83,92370.0
2023-02-13 09:55:00,211.83,212.82,211.83,212.74,39545.0,211.83,212.82,211.83,212.74,39545.0
2023-02-13 10:00:00,212.84,213.41,212.78,213.2,41987.0,212.84,213.41,212.78,213.2,41987.0
2023-02-13 10:05:00,213.2,213.88,213.16,213.88,77829.0,213.2,213.88,213.16,213.88,77829.0
2023-02-13 10:10:00,213.83,214.0,213.36,213.75,88249.0,213.83,214.0,213.36,213.75,88249.0
2023-02-13 10:15:00,213.75,214.63,213.71,214.45,119076.0,213.75,214.63,213.71,214.45,119076.0
2023-02-13 10:20:00,214.51,214.55,213.92,214.4,55884.0,214.51,214.55,213.92,214.4,55884.0
2023-02-13 10:25:00,214.42,214.8,214.33,214.76,48401.0,214.42,214.8,214.33,214.76,48401.0
2023-02-13 10:30:00,214.73,214.77,214.11,214.66,62349.0,214.73,214.77,214.11,214.66,62349.0
2023-02-13 10:35:00,214.66,215.1,214.45,214.8,116086.0,214.66,215.1,214.45,214.8,116086.0
2023-02-13 10:40:00,214.87,215.4,214.86,215.35,117910.0,214.87,215.4,214.86,215.35,117910.0
2023-02-13 10:45:00,215.36,216.33,215.23,216.21,175336.0,215.36,216.33,215.23,216.21,175336.0
2023-02-13 10:50:00,216.2,216.36,215.41,215.87,93495.0,216.2,216.36,215.41,215.87,93495.0
2023-02-13 10:55:00,215.93,215.99,215.26,215.49,62818.0,215.93,215.99,215.26,215.49,62818.0
2023-02-13 11:00:00,215.48,215.98,215.27,215.8,54880.0,215.48,215.98,215.27,215.8,54880.0
2023-02-13 11:05:00,215.8,216.21,215.75,215.97,75777.0,215.8,216.21,215.75,215.97,75777.0
2023-02-13 11:10:00,216.0,216.12,215.53,215.85,60157.0,216.0,216.12,215.53,215.85,60157.0
2023-02-13 11:15:00,215.85,216.15,215.7,215.9,35625.0,215.85,216.15,215.7,215.9,35625.0
2023-02-13 11:20:00,215.86,215.89,215.32,215.68,52828.0,215.86,215.89,215.32,215.68,52828.0
2023-02-13 11:25:00,215.82,216.08,215.58,216.0,41091.0,215.82,216.08,215.58,216.0,41091.0
2023-02-13 11:30:00,215.95,216.09,215.66,216.0,33007.0,215.95,216.09,215.66,216.0,33007.0
2023-02-13 11:35:00,216.0,216.15,215.57,215.81,56477.0,216.0,216.15,215.57,215.81,56477.0
2023-02-13 11:40:00,215.81,216.04,215.7,216.0,21080.0,215.81,216.04,215.7,216.0,21080.0
2023-02-13 11:45:00,216.03,216.03,215.7,215.92,21931.0,216.03,216.03,215.7,215.92,21931.0
2023-02-13 11:50:00,215.92,216.02,215.04,215.07,40152.0,215.92,216.02,215.04,215.07,40152.0
2023-02-13 11:55:00,215.04,215.2,214.87,214.93,42100.0,215.04,215.2,214.87,214.93,42100.0
2023-02-13 12:00:00,214.89,215.1,214.78,214.99,47590.0,214.89,215.1,214.78,214.99,47590.0
2023-02-13 12:05:00,214.98,215.4,214.71,215.35,53846.0,214.98,215.4,214.71,215.35,53846.0
2023-02-13 12:10:00,215.31,215.87,215.28,215.83,55231.0,215.31,215.87,215.28,215.83,55231.0
2023-02-13 12:15:00,215.9,216.08,215.87,216.05,32908.0,215.9,216.08,215.87,216.05,32908.0
2023-02-13 12:20:00,215.98,216.13,215.92,216.04,36323.0,215.98,216.13,215.92,216.04,36323.0
2023-02-13 12:25:00,216.0,216.04,215.81,215.99,21584.0,216.0,216.04,215.81,215.99,21584.0
2023-02-13 12:30:00,215.99,216.0,215.29,215.38,19796.0,215.99,216.0,215.29,215.38,19796.0
2023-02-13 12:35:00,215.38,215.75,215.23,215.75,33489.0,215.38,215.75,215.23,215.75,33489.0
2023-02-13 12:40:00,215.72,215.8,215.55,215.6,17078.0,215.72,215.8,215.55,215.6,17078.0
2023-02-13 12:45:00,215.62,215.97,215.61,215.83,46525.0,215.62,215.97,215.61,215.83,46525.0
2023-02-13 12:50:00,215.84,216.13,215.79,215.98,40919.0,215.84,216.13,215.79,215.98,40919.0
2023-02-13 12:55:00,216.01,216.02,215.34,215.39,24007.0,216.01,216.02,215.34,215.39,24007.0
2023-02-13 13:00:00,215.51,215.7,215.33,215.52,12574.0,215.51,215.7,215.33,215.52,12574.0
2023-02-13 13:05:00,215.48,215.61,215.1,215.43,34723.0,215.48,215.61,215.1,215.43,34723.0
2023-02-13 13:10:00,215.39,215.42,215.19,215.29,8796.0,215.39,215.42,215.19,215.29,8796.0
2023-02-13 13:15:00,215.25,215.43,215.02,215.34,19549.0,215.25,215.43,215.02,215.34,19549.0
2023-02-13 13:20:00,215.34,215.36,215.06,215.15,19055.0,215.34,215.36,215.06,215.15,19055.0
2023-02-13 13:25:00,215.15,215.4,215.15,215.23,12811.0,215.15,215.4,215.15,215.23,12811.0
2023-02-13 13:30:00,215.21,215.95,215.21,215.89,38799.0,215.21,215.95,215.21,215.89,38799.0
2023-02-13 13:35:00,215.9,215.95,215.78,215.83,20376.0,215.9,215.95,215.78,215.83,20376.0
2023-02-13 13:40:00,215.87,215.9,215.35,215.35,25007.0,215.87,215.9,215.35,215.35,25007.0
2023-02-13 13:45:00,215.34,215.69,215.3,215.57,16162.0,215.34,215.69,215.3,215.57,16162.0
2023-02-13 13:50:00,215.55,215.78,215.49,215.55,12407.0,215.55,215.78,215.49,215.55,12407.0
2023-02-13 13:55:00,215.52,215.73,215.51,215.68,26714.0,215.52,215.73,215.51,215.68,26714.0
2023-02-13 14:00:00,215.72,215.82,215.41,215.41,16139.0,215.72,215.82,215.41,215.41,16139.0
2023-02-13 14:05:00,215.39,215.5,215.19,215.33,14439.0,215.39,215.5,215.19,215.33,14439.0
2023-02-13 14:10:00,215.26,215.3,215.12,215.18,18385.0,215.26,215.3,215.12,215.18,18385.0
2023-02-13 14:15:00,215.24,215.27,215.0,215.15,17602.0,215.24,215.27,215.0,215.15,17602.0
2023-02-13 14:20:00,215.16,215.17,214.98,215.13,20986.0,215.16,215.17,214.98,215.13,20986.0
2023-02-13 14:25:00,215.13,215.13,214.94,214.99,14569.0,215.13,215.13,214.94,214.99,14569.0
2023-02-13 14:30:00,214.99,215.17,214.8,214.96,26938.0,214.99,215.17,214.8,214.96,26938.0
2023-02-13 14:35:00,214.96,215.36,214.91,215.08,37878.0,214.96,215.36,214.91,215.08,37878.0
2023-02-13 14:40:00,215.04,215.17,214.89,215.09,18433.0,215.04,215.17,214.89,215.09,18433.0
2023-02-13 14:45:00,215.09,215.14,214.81,214.83,11375.0,215.09,215.14,214.81,214.83,11375.0
2023-02-13 14:50:00,214.81,215.16,214.81,215.06,15635.0,214.81,215.16,214.81,215.06,15635.0
2023-02-13 14:55:00,215.1,215.25,215.04,215.2,17203.0,215.1,215.25,215.04,215.2,17203.0
2023-02-13 15:00:00,215.18,215.27,214.94,215.03,32957.0,215.18,215.27,214.94,215.03,32957.0
2023-02-13 15:05:00,215.03,215.08,214.83,214.95,20563.0,215.03,215.08,214.83,214.95,20563.0
2023-02-13 15:10:00,214.92,215.03,214.73,214.77,24640.0,214.92,215.03,214.73,214.77,24640.0
2023-02-13 15:15:00,214.73,214.84,214.47,214.77,26428.0,214.73,214.84,214.47,214.77,26428.0
2023-02-13 15:20:00,214.73,215.18,214.65,215.04,40256.0,214.73,215.18,214.65,215.04,40256.0
2023-02-13 15:25:00,215.03,215.25,214.98,215.02,36596.0,215.03,215.25,214.98,215.02,36596.0
2023-02-13 15:30:00,215.03,215.23,214.97,215.05,28417.0,215.03,215.23,214.97,215.05,28417.0
2023-02-13 15:35:00,215.02,215.31,214.99,215.26,36633.0,215.02,215.31,214.99,215.26,36633.0
2023-02-13 15:40:00,215.26,215.35,215.14,215.24,43233.0,215.26,215.35,215.14,215.24,43233.0
2023-02-13 15:45:00,215.21,215.35,215.13,215.3,53458.0,215.21,215.35,215.13,215.3,53458.0
2023-02-13 15:50:00,215.29,215.34,214.97,215.26,100708.0,215.29,215.34,214.97,215.26,100708.0
2023-02-13 15:55:00,215.26,215.74,215.23,215.65,236288.0,215.26,215.74,215.23,215.65,236288.0
2023-02-14 09:30:00,214.02,216.96,213.15,214.1,431510.0,214.02,216.96,213.15,214.1,431510.0
2023-02-14 09:35:00,213.96,215.18,213.57,215.09,90802.0,213.96,215.18,213.57,215.09,90802.0
2023-02-14 09:40:00,215.18,218.51,215.09,218.38,411685.0,215.18,218.51,215.09,218.38,411685.0
2023-02-14 09:45:00,218.35,221.2,218.23,220.78,674192.0,218.35,221.2,218.23,220.78,674192.0
2023-02-14 09:50:00,220.9,221.33,219.54,219.69,416222.0,220.9,221.33,219.54,219.69,416222.0
2023-02-14 09:55:00,219.73,220.93,219.62,220.1,210702.0,219.73,220.93,219.62,220.1,210702.0
2023-02-14 10:00:00,220.1,220.42,219.15,219.24,147171.0,220.1,220.42,219.15,219.24,147171.0
2023-02-14 10:05:00,219.25,219.95,218.86,219.72,116709.0,219.25,219.95,218.86,219.72,116709.0
2023-02-14 10:10:00,219.76,220.69,219.15,219.7,128121.0,219.76,220.69,219.15,219.7,128121.0
2023-02-14 10:15:00,219.65,220.11,219.3,219.59,105698.0,219.65,220.11,219.3,219.59,105698.0
2023-02-14 10:20:00,219.64,220.18,219.05,220.05,110673.0,219.64,220.18,219.05,220.05,110673.0
2023-02-14 10:25:00,219.87,220.0,219.24,219.6,93764.0,219.87,220.0,219.24,219.6,93764.0
2023-02-14 10:30:00,219.64,220.85,219.56,220.56,166108.0,219.64,220.85,219.56,220.56,166108.0
2023-02-14 10:35:00,220.5,220.52,218.28,218.28,215187.0,220.5,220.52,218.28,218.28,215187.0
2023-02-14 10:40:00,218.31,218.95,217.79,218.57,121846.0,218.31,218.95,217.79,218.57,121846.0
2023-02-14 10:45:00,218.53,218.53,216.82,217.15,167796.0,218.53,218.53,216.82,217.15,167796.0
2023-02-14 10:50:00,217.14,217.27,216.19,216.69,87152.0,217.14,217.27,216.19,216.69,87152.0
2023-02-14 10:55:00,216.71,217.19,216.39,216.85,70636.0,216.71,217.19,216.39,216.85,70636.0
2023-02-14 11:00:00,216.76,217.87,216.71,217.42,70350.0,216.76,217.87,216.71,217.42,70350.0
2023-02-14 11:05:00,217.36,217.72,217.01,217.41,41399.0,217.36,217.72,217.01,217.41,41399.0
2023-02-14 11:10:00,217.39,217.63,216.9,217.18,49911.0,217.39,217.63,216.9,217.18,49911.0
2023-02-14 11:15:00,217.18,217.88,216.96,217.87,43870.0,217.18,217.88,216.96,217.87,43870.0
2023-02-14 11:20:00,217.81,218.4,217.73,218.23,56762.0,217.81,218.4,217.73,218.23,56762.0
2023-02-14 11:25:00,218.22,218.22,217.08,217.25,70829.0,218.22,218.22,217.08,217.25,70829.0
2023-02-14 11:30:00,217.12,217.22,216.17,216.61,82135.0,217.12,217.22,216.17,216.61,82135.0
2023-02-14 11:35:00,216.49,217.03,216.43,216.63,56075.0,216.49,217.03,216.43,216.63,56075.0
2023-02-14 11:40:00,216.57,216.7,215.86,216.2,49926.0,216.57,216.7,215.86,216.2,49926.0
2023-02-14 11:45:00,216.1,216.35,216.03,216.25,66850.0,216.1,216.35,216.03,216.25,66850.0
2023-02-14 11:50:00,216.24,216.28,215.68,216.16,59545.0,216.24,216.28,215.68,216.16,59545.0
2023-02-14 11:55:00,216.15,216.7,215.9,216.58,46776.0,216.15,216.7,215.9,216.58,46776.0
2023-02-14 12:00:00,216.63,216.9,216.38,216.52,36605.0,216.63,216.9,216.38,216.52,36605.0
2023-02-14 12:05:00,216.47,216.78,216.23,216.78,36704.0,216.47,216.78,216.23,216.78,36704.0
2023-02-14 12:10:00,216.67,217.1,216.67,216.86,42253.0,216.67,217.1,216.67,216.86,42253.0
2023-02-14 12:15:00,216.83,216.89,216.54,216.77,41258.0,216.83,216.89,216.54,216.77,41258.0
2023-02-14 12:20:00,216.79,217.41,216.73,216.87,36761.0,216.79,217.41,216.73,216.87,36761.0
2023-02-14 12:25:00,216.91,217.38,216.88,217.11,35004.0,216.91,217.38,216.88,217.11,35004.0
2023-02-14 12:30:00,217.12,217.59,217.01,217.43,56365.0,217.12,217.59,217.01,217.43,56365.0
2023-02-14 12:35:00,217.38,218.18,217.3,218.03,204819.0,217.38,218.18,217.3,218.03,204819.0
2023-02-14 12:40:00,218.0,218.46,217.91,218.27,69615.0,218.0,218.46,217.91,218.27,69615.0
2023-02-14 12:45:00,218.31,218.65,218.18,218.41,158226.0,218.31,218.65,218.18,218.41,158226.0
2023-02-14 12:50:00,218.33,218.49,217.69,217.84,52877.0,218.33,218.49,217.69,217.84,52877.0
2023-02-14 12:55:00,217.99,218.63,217.87,218.42,34322.0,217.99,218.63,217.87,218.42,34322.0
2023-02-14 13:00:00,218.38,219.16,218.26,218.94,62458.0,218.38,219.16,218.26,218.94,62458.0
2023-02-14 13:05:00,218.94,219.34,218.88,218.98,48723.0,218.94,219.34,218.88,218.98,48723.0
2023-02-14 13:10:00,218.93,219.06,218.64,218.93,40378.0,218.93,219.06,218.64,218.93,40378.0
2023-02-14 13:15:00,218.96,219.48,218.79,219.36,97571.0,218.96,219.48,218.79,219.36,97571.0
2023-02-14 13:20:00,219.38,219.65,218.94,219.14,63311.0,219.38,219.65,218.94,219.14,63311.0
2023-02-14 13:25:00,219.04,219.3,218.72,218.76,30649.0,219.04,219.3,218.72,218.76,30649.0
2023-02-14 13:30:00,218.77,218.87,218.55,218.84,93166.0,218.77,218.87,218.55,218.84,93166.0
2023-02-14 13:35:00,218.87,219.06,218.67,218.85,29150.0,218.87,219.06,218.67,218.85,29150.0
2023-02-14 13:40:00,218.85,219.08,218.52,218.54,31175.0,218.85,219.08,218.52,218.54,31175.0
2023-02-14 13:45:00,218.59,219.01,218.58,218.94,35585.0,218.59,219.01,218.58,218.94,35585.0
2023-02-14 13:50:00,218.95,219.15,218.9,219.07,24598.0,218.95,219.15,218.9,219.07,24598.0
2023-02-14 13:55:00,219.06,219.73,219.06,219.39,72857.0,219.06,219.73,219.06,219.39,72857.0
2023-02-14 14:00:00,219.39,219.9,219.28,219.65,50394.0,219.39,219.9,219.28,219.65,50394.0
2023-02-14 14:05:00,219.59,219.59,218.77,218.83,56025.0,219.59,219.59,218.77,218.83,56025.0
2023-02-14 14:10:00,218.84,219.26,218.71,219.26,36354.0,218.84,219.26,218.71,219.26,36354.0
2023-02-14 14:15:00,219.32,219.84,219.28,219.75,40776.0,219.32,219.84,219.28,219.75,40776.0
2023-02-14 14:20:00,219.72,219.83,219.51,219.62,27355.0,219.72,219.83,219.51,219.62,27355.0
2023-02-14 14:25:00,219.63,219.63,219.31,219.39,27273.0,219.63,219.63,219.31,219.39,27273.0
2023-02-14 14:30:00,219.4,219.77,219.37,219.58,32528.0,219.4,219.77,219.37,219.58,32528.0
2023-02-14 14:35:00,219.59,219.99,219.59,219.78,49291.0,219.59,219.99,219.59,219.78,49291.0
2023-02-14 14:40:00,219.82,219.99,219.73,219.76,38998.0,219.82,219.99,219.73,219.76,38998.0
2023-02-14 14:45:00,219.72,219.9,219.58,219.61,37074.0,219.72,219.9,219.58,219.61,37074.0
2023-02-14 14:50:00,219.61,219.75,219.25,219.37,38801.0,219.61,219.75,219.25,219.37,38801.0
2023-02-14 14:55:00,219.36,219.72,219.26,219.34,41763.0,219.36,219.72,219.26,219.34,41763.0
2023-02-14 15:00:00,219.4,219.6,219.14,219.17,36681.0,219.4,219.6,219.14,219.17,36681.0
2023-02-14 15:05:00,219.17,219.19,218.81,218.81,51289.0,219.17,219.19,218.81,218.81,51289.0
2023-02-14 15:10:00,218.84,218.99,218.68,218.89,56643.0,218.84,218.99,218.68,218.89,56643.0
2023-02-14 15:15:00,218.91,219.15,218.67,218.97,40473.0,218.91,219.15,218.67,218.97,40473.0
2023-02-14 15:20:00,218.93,219.23,218.87,219.23,23645.0,218.93,219.23,218.87,219.23,23645.0
2023-02-14 15:25:00,219.25,219.52,219.18,219.45,52247.0,219.25,219.52,219.18,219.45,52247.0
2023-02-14 15:30:00,219.46,219.53,218.96,219.27,58831.0,219.46,219.53,218.96,219.27,58831.0
2023-02-14 15:35:00,219.34,219.87,219.29,219.41,63376.0,219.34,219.87,219.29,219.41,63376.0
2023-02-14 15:40:00,219.48,219.73,219.43,219.63,57029.0,219.48,219.73,219.43,219.63,57029.0
2023-02-14 15:45:00,219.59,219.73,219.47,219.7,90425.0,219.59,219.73,219.47,219.7,90425.0
2023-02-14 15:50:00,219.67,219.68,219.04,219.14,125417.0,219.67,219.68,219.04,219.14,125417.0
2023-02-14 15:55:00,219.16,219.29,218.3,218.41,297063.0,219.16,219.29,218.3,218.41,297063.0
2023-02-15 09:30:00,217.16,218.25,216.52,217.25,151889.0,217.16,218.25,216.52,217.25,151889.0
2023-02-15 09:35:00,217.11,217.82,217.03,217.16,50197.0,217.11,217.82,217.03,217.16,50197.0
2023-02-15 09:40:00,217.16,217.29,216.25,216.38,89871.0,217.16,217.29,216.25,216.38,89871.0
2023-02-15 09:45:00,216.45,216.95,216.22,216.67,88054.0,216.45,216.95,216.22,216.67,88054.0
2023-02-15 09:50:00,216.77,216.78,215.15,215.33,109136.0,216.77,216.78,215.15,215.33,109136.0
2023-02-15 09:55:00,215.45,215.67,214.6,214.75,97310.0,215.45,215.67,214.6,214.75,97310.0
2023-02-15 10:00:00,214.73,216.04,214.67,215.91,87677.0,214.73,216.04,214.67,215.91,87677.0
2023-02-15 10:05:00,215.84,215.95,215.25,215.68,66412.0,215.84,215.95,215.25,215.68,66412.0
2023-02-15 10:10:00,215.69,216.11,215.0,215.9,62602.0,215.69,216.11,215.0,215.9,62602.0
2023-02-15 10:15:00,215.94,216.78,215.74,216.46,47068.0,215.94,216.78,215.74,216.46,47068.0
2023-02-15 10:20:00,216.53,216.61,216.06,216.11,63033.0,216.53,216.61,216.06,216.11,63033.0
2023-02-15 10:25:00,216.05,216.77,216.05,216.57,25991.0,216.05,216.77,216.05,216.57,25991.0
2023-02-15 10:30:00,216.57,217.26,216.4,217.06,56300.0,216.57,217.26,216.4,217.06,56300.0
2023-02-15 10:35:00,217.07,217.5,216.84,217.33,62371.0,217.07,217.5,216.84,217.33,62371.0
2023-02-15 10:40:00,217.3,217.84,216.84,216.88,79298.0,217.3,217.84,216.84,216.88,79298.0
2023-02-15 10:45:00,216.91,217.01,216.57,216.57,42738.0,216.91,217.01,216.57,216.57,42738.0
2023-02-15 10:50:00,216.62,216.99,215.65,215.8,149406.0,216.62,216.99,215.65,215.8,149406.0
2023-02-15 10:55:00,215.88,216.81,215.88,216.69,39218.0,215.88,216.81,215.88,216.69,39218.0
2023-02-15 11:00:00,216.69,216.74,216.12,216.3,39639.0,216.69,216.74,216.12,216.3,39639.0
2023-02-15 11:05:00,216.28,216.99,216.2,216.76,39422.0,216.28,216.99,216.2,216.76,39422.0
2023-02-15 11:10:00,216.7,217.54,216.52,217.21,66301.0,216.7,217.54,216.52,217.21,66301.0
2023-02-15 11:15:00,217.25,217.47,216.35,216.68,47546.0,217.25,217.47,216.35,216.68,47546.0
2023-02-15 11:20:00,216.73,216.94,216.58,216.94,11735.0,216.73,216.94,216.58,216.94,11735.0
2023-02-15 11:25:00,216.95,217.37,216.93,217.22,34254.0,216.95,217.37,216.93,217.22,34254.0
2023-02-15 11:30:00,217.27,217.29,216.91,217.12,25136.0,217.27,217.29,216.91,217.12,25136.0
2023-02-15 11:35:00,217.12,217.2,216.77,216.79,23823.0,217.12,217.2,216.77,216.79,23823.0
2023-02-15 11:40:00,216.86,217.35,216.83,217.16,29154.0,216.86,217.35,216.83,217.16,29154.0
2023-02-15 11:45:00,217.15,217.28,217.0,217.21,17769.0,217.15,217.28,217.0,217.21,17769.0
2023-02-15 11:50:00,217.21,217.33,217.07,217.3,30552.0,217.21,217.33,217.07,217.3,30552.0
2023-02-15 11:55:00,217.3,217.7,217.2,217.32,39148.0,217.3,217.7,217.2,217.32,39148.0
2023-02-15 12:00:00,217.39,217.39,216.94,216.95,31592.0,217.39,217.39,216.94,216.95,31592.0
2023-02-15 12:05:00,216.95,216.97,216.15,216.2,57284.0,216.95,216.97,216.15,216.2,57284.0
2023-02-15 12:10:00,216.15,216.25,215.7,215.84,53466.0,216.15,216.25,215.7,215.84,53466.0
2023-02-15 12:15:00,215.85,216.02,215.74,215.91,19361.0,215.85,216.02,215.74,215.91,19361.0
2023-02-15 12:20:00,215.87,216.0,215.71,215.78,19331.0,215.87,216.0,215.71,215.78,19331.0
2023-02-15 12:25:00,215.78,216.06,215.64,215.81,53338.0,215.78,216.06,215.64,215.81,53338.0
2023-02-15 12:30:00,215.83,216.13,215.8,216.08,19426.0,215.83,216.13,215.8,216.08,19426.0
2023-02-15 12:35:00,216.08,216.59,216.07,216.43,63783.0,216.08,216.59,216.07,216.43,63783.0
2023-02-15 12:40:00,216.5,216.57,216.28,216.35,16647.0,216.5,216.57,216.28,216.35,16647.0
2023-02-15 12:45:00,216.46,216.61,216.39,216.53,11767.0,216.46,216.61,216.39,216.53,11767.0
2023-02-15 12:50:00,216.54,216.94,216.48,216.85,20969.0,216.54,216.94,216.48,216.85,20969.0
2023-02-15 12:55:00,216.91,216.91,216.54,216.65,22752.0,216.91,216.91,216.54,216.65,22752.0
2023-02-15 13:00:00,216.67,216.85,216.66,216.74,16189.0,216.67,216.85,216.66,216.74,16189.0
2023-02-15 13:05:00,216.73,216.73,216.36,216.55,14960.0,216.73,216.73,216.36,216.55,14960.0
2023-02-15 13:10:00,216.52,216.98,216.52,216.81,15713.0,216.52,216.98,216.52,216.81,15713.0
2023-02-15 13:15:00,216.83,216.98,216.74,216.85,14384.0,216.83,216.98,216.74,216.85,14384.0
2023-02-15 13:20:00,216.89,217.0,216.64,216.64,16258.0,216.89,217.0,216.64,216.64,16258.0
2023-02-15 13:25:00,216.65,217.06,216.57,216.9,34919.0,216.65,217.06,216.57,216.9,34919.0
2023-02-15 13:30:00,216.96,217.14,216.83,217.01,15383.0,216.96,217.14,216.83,217.01,15383.0
2023-02-15 13:35:00,216.99,217.04,216.79,217.0,21521.0,216.99,217.04,216.79,217.0,21521.0
2023-02-15 13:40:00,217.05,217.45,216.97,217.32,40727.0,217.05,217.45,216.97,217.32,40727.0
2023-02-15 13:45:00,217.33,217.68,217.32,217.45,43864.0,217.33,217.68,217.32,217.45,43864.0
2023-02-15 13:50:00,217.47,217.64,217.29,217.56,20511.0,217.47,217.64,217.29,217.56,20511.0
2023-02-15 13:55:00,217.55,217.89,217.54,217.87,34660.0,217.55,217.89,217.54,217.87,34660.0
2023-02-15 14:00:00,217.9,218.13,217.78,217.78,49445.0,217.9,218.13,217.78,217.78,49445.0
2023-02-15 14:05:00,217.8,218.11,217.7,218.05,28895.0,217.8,218.11,217.7,218.05,28895.0
2023-02-15 14:10:00,218.06,218.09,217.77,217.91,31110.0,218.06,218.09,217.77,217.91,31110.0
2023-02-15 14:15:00,217.89,218.0,217.81,217.84,19076.0,217.89,218.0,217.81,217.84,19076.0
2023-02-15 14:20:00,217.87,218.15,217.83,217.98,24289.0,217.87,218.15,217.83,217.98,24289.0
2023-02-15 14:25:00,217.9,217.95,217.68,217.88,18337.0,217.9,217.95,217.68,217.88,18337.0
2023-02-15 14:30:00,217.91,218.12,217.6,217.71,75850.0,217.91,218.12,217.6,217.71,75850.0
2023-02-15 14:35:00,217.67,217.73,217.5,217.58,33636.0,217.67,217.73,217.5,217.58,33636.0
2023-02-15 14:40:00,217.55,217.85,217.4,217.51,34083.0,217.55,217.85,217.4,217.51,34083.0
2023-02-15 14:45:00,217.54,217.54,217.1,217.19,31670.0,217.54,217.54,217.1,217.19,31670.0
2023-02-15 14:50:00,217.19,217.2,216.96,217.08,76138.0,217.19,217.2,216.96,217.08,76138.0
2023-02-15 14:55:00,217.09,217.19,216.61,217.15,50909.0,217.09,217.19,216.61,217.15,50909.0
2023-02-15 15:00:00,217.19,217.4,217.15,217.23,17429.0,217.19,217.4,217.15,217.23,17429.0
2023-02-15 15:05:00,217.29,217.46,217.26,217.46,12676.0,217.29,217.46,217.26,217.46,12676.0
2023-02-15 15:10:00,217.4,217.53,217.3,217.3,19080.0,217.4,217.53,217.3,217.3,19080.0
2023-02-15 15:15:00,217.33,217.54,217.13,217.13,25874.0,217.33,217.54,217.13,217.13,25874.0
2023-02-15 15:20:00,217.19,217.19,216.94,216.94,36961.0,217.19,217.19,216.94,216.94,36961.0
2023-02-15 15:25:00,216.92,217.32,216.85,217.0,45826.0,216.92,217.32,216.85,217.0,45826.0
2023-02-15 15:30:00,217.0,217.28,216.95,217.24,25364.0,217.0,217.28,216.95,217.24,25364.0
2023-02-15 15:35:00,217.22,217.33,217.07,217.27,28418.0,217.22,217.33,217.07,217.27,28418.0
2023-02-15 15:40:00,217.28,217.5,217.16,217.5,32721.0,217.28,217.5,217.16,217.5,32721.0
2023-02-15 15:45:00,217.5,217.64,217.36,217.41,43806.0,217.5,217.64,217.36,217.41,43806.0
2023-02-15 15:50:00,217.44,217.69,217.25,217.43,72862.0,217.44,217.69,217.25,217.43,72862.0
2023-02-15 15:55:00,217.36,217.8,217.33,217.46,147416.0,217.36,217.8,217.33,217.46,147416.0
2023-02-16 09:30:00,215.0,215.38,214.04,214.53,168602.0,215.0,215.38,214.04,214.53,168602.0
2023-02-16 09:35:00,214.46,215.01,214.13,214.97,78588.0,214.46,215.01,214.13,214.97,78588.0
2023-02-16 09:40:00,214.98,215.31,214.62,214.9,91318.0,214.98,215.31,214.62,214.9,91318.0
2023-02-16 09:45:00,214.86,215.66,214.7,215.5,65814.0,214.86,215.66,214.7,215.5,65814.0
2023-02-16 09:50:00,215.49,215.5,214.67,214.74,58028.0,215.49,215.5,214.67,214.74,58028.0
2023-02-16 09:55:00,214.87,215.09,214.55,214.62,45400.0,214.87,215.09,214.55,214.62,45400.0
2023-02-16 10:00:00,214.55,215.0,214.07,214.11,88937.0,214.55,215.0,214.07,214.11,88937.0
2023-02-16 10:05:00,214.07,214.98,214.01,214.71,49036.0,214.07,214.98,214.01,214.71,49036.0
2023-02-16 10:10:00,214.65,215.56,214.64,215.45,48981.0,214.65,215.56,214.64,215.45,48981.0
2023-02-16 10:15:00,215.48,216.0,215.19,215.8,58488.0,215.48,216.0,215.19,215.8,58488.0
2023-02-16 10:20:00,215.82,216.08,215.16,215.18,32166.0,215.82,216.08,215.16,215.18,32166.0
2023-02-16 10:25:00,215.25,215.5,214.83,215.13,22841.0,215.25,215.5,214.83,215.13,22841.0
2023-02-16 10:30:00,215.15,215.55,215.11,215.43,44807.0,215.15,215.55,215.11,215.43,44807.0
2023-02-16 10:35:00,215.4,215.81,215.17,215.51,23572.0,215.4,215.81,215.17,215.51,23572.0
2023-02-16 10:40:00,215.5,215.64,215.21,215.21,16639.0,215.5,215.64,215.21,215.21,16639.0
2023-02-16 10:45:00,215.25,215.68,215.25,215.67,33659.0,215.25,215.68,215.25,215.67,33659.0
2023-02-16 10:50:00,215.84,215.87,215.6,215.84,22099.0,215.84,215.87,215.6,215.84,22099.0
2023-02-16 10:55:00,215.8,215.82,215.38,215.67,22332.0,215.8,215.82,215.38,215.67,22332.0
2023-02-16 11:00:00,215.69,215.87,215.6,215.75,23962.0,215.69,215.87,215.6,215.75,23962.0
2023-02-16 11:05:00,215.67,215.69,215.12,215.51,19484.0,215.67,215.69,215.12,215.51,19484.0
2023-02-16 11:10:00,215.61,215.63,215.29,215.49,10819.0,215.61,215.63,215.29,215.49,10819.0
2023-02-16 11:15:00,215.52,215.89,215.48,215.88,29283.0,215.52,215.89,215.48,215.88,29283.0
2023-02-16 11:20:00,215.84,215.95,215.67,215.93,15776.0,215.84,215.95,215.67,215.93,15776.0
2023-02-16 11:25:00,215.97,216.05,215.74,215.97,22281.0,215.97,216.05,215.74,215.97,22281.0
2023-02-16 11:30:00,216.0,216.52,216.0,216.09,45083.0,216.0,216.52,216.0,216.09,45083.0
2023-02-16 11:35:00,216.02,216.22,215.71,216.12,34727.0,216.02,216.22,215.71,216.12,34727.0
2023-02-16 11:40:00,216.09,216.31,216.03,216.08,19702.0,216.09,216.31,216.03,216.08,19702.0
2023-02-16 11:45:00,216.06,216.3,215.93,215.95,21241.0,216.06,216.3,215.93,215.95,21241.0
2023-02-16 11:50:00,215.94,216.16,215.72,215.75,31251.0,215.94,216.16,215.72,215.75,31251.0
2023-02-16 11:55:00,215.76,215.85,215.61,215.65,24763.0,215.76,215.85,215.61,215.65,24763.0
2023-02-16 12:00:00,215.65,215.72,215.24,215.24,27238.0,215.65,215.72,215.24,215.24,27238.0
2023-02-16 12:05:00,215.26,215.61,215.11,215.55,22016.0,215.26,215.61,215.11,215.55,22016.0
2023-02-16 12:10:00,215.59,215.83,215.59,215.72,20990.0,215.59,215.83,215.59,215.72,20990.0
2023-02-16 12:15:00,215.72,215.74,215.04,215.04,22479.0,215.72,215.74,215.04,215.04,22479.0
2023-02-16 12:20:00,215.03,215.26,214.87,215.22,42800.0,215.03,215.26,214.87,215.22,42800.0
2023-02-16 12:25:00,215.2,215.36,214.99,215.08,21225.0,215.2,215.36,214.99,215.08,21225.0
2023-02-16 12:30:00,215.12,215.45,214.93,215.33,14852.0,215.12,215.45,214.93,215.33,14852.0
2023-02-16 12:35:00,215.3,215.47,215.17,215.4,18396.0,215.3,215.47,215.17,215.4,18396.0
2023-02-16 12:40:00,215.3,215.43,215.17,215.3,19667.0,215.3,215.43,215.17,215.3,19667.0
2023-02-16 12:45:00,215.3,215.38,215.11,215.11,17751.0,215.3,215.38,215.11,215.11,17751.0
2023-02-16 12:50:00,215.1,215.12,214.88,214.95,16090.0,215.1,215.12,214.88,214.95,16090.0
2023-02-16 12:55:00,214.9,215.19,214.8,214.88,19089.0,214.9,215.19,214.8,214.88,19089.0
2023-02-16 13:00:00,214.99,215.16,214.8,214.95,30176.0,214.99,215.16,214.8,214.95,30176.0
2023-02-16 13:05:00,215.0,215.17,214.91,215.09,14754.0,215.0,215.17,214.91,215.09,14754.0
2023-02-16 13:10:00,215.11,215.16,214.73,214.85,21024.0,215.11,215.16,214.73,214.85,21024.0
2023-02-16 13:15:00,214.87,215.0,214.66,214.86,32050.0,214.87,215.0,214.66,214.86,32050.0
2023-02-16 13:20:00,214.87,215.17,214.8,215.0,30882.0,214.87,215.17,214.8,215.0,30882.0
2023-02-16 13:25:00,215.06,215.07,214.55,214.65,25785.0,215.06,215.07,214.55,214.65,25785.0
2023-02-16 13:30:00,214.65,214.76,214.45,214.7,33190.0,214.65,214.76,214.45,214.7,33190.0
2023-02-16 13:35:00,214.77,215.08,214.76,214.91,25059.0,214.77,215.08,214.76,214.91,25059.0
2023-02-16 13:40:00,214.92,214.98,214.77,214.92,5962.0,214.92,214.98,214.77,214.92,5962.0
2023-02-16 13:45:00,214.94,215.07,214.75,214.92,12301.0,214.94,215.07,214.75,214.92,12301.0
2023-02-16 13:50:00,214.96,214.98,214.7,214.87,9973.0,214.96,214.98,214.7,214.87,9973.0
2023-02-16 13:55:00,214.87,214.91,214.75,214.83,12408.0,214.87,214.91,214.75,214.83,12408.0
2023-02-16 14:00:00,214.88,215.13,214.88,215.07,8933.0,214.88,215.13,214.88,215.07,8933.0
2023-02-16 14:05:00,215.09,215.1,214.91,214.98,10898.0,215.09,215.1,214.91,214.98,10898.0
2023-02-16 14:10:00,214.93,215.22,214.9,215.17,16971.0,214.93,215.22,214.9,215.17,16971.0
2023-02-16 14:15:00,215.19,215.37,215.01,215.07,33183.0,215.19,215.37,215.01,215.07,33183.0
2023-02-16 14:20:00,215.02,215.07,214.72,214.9,11989.0,215.02,215.07,214.72,214.9,11989.0
2023-02-16 14:25:00,214.89,215.06,214.84,214.95,12785.0,214.89,215.06,214.84,214.95,12785.0
2023-02-16 14:30:00,214.91,215.0,214.87,214.96,7400.0,214.91,215.0,214.87,214.96,7400.0
2023-02-16 14:35:00,214.97,215.12,214.89,215.02,19916.0,214.97,215.12,214.89,215.02,19916.0
2023-02-16 14:40:00,215.01,215.01,214.57,214.6,26271.0,215.01,215.01,214.57,214.6,26271.0
2023-02-16 14:45:00,214.58,214.65,214.5,214.64,21830.0,214.58,214.65,214.5,214.64,21830.0
2023-02-16 14:50:00,214.65,214.69,214.5,214.5,12713.0,214.65,214.69,214.5,214.5,12713.0
2023-02-16 14:55:00,214.51,214.62,214.1,214.11,23886.0,214.51,214.62,214.1,214.11,23886.0
2023-02-16 15:00:00,214.08,214.12,213.53,213.53,64082.0,214.08,214.12,213.53,213.53,64082.0
2023-02-16 15:05:00,213.52,213.75,213.03,213.5,88722.0,213.52,213.75,213.03,213.5,88722.0
2023-02-16 15:10:00,213.47,213.79,213.28,213.5,52036.0,213.47,213.79,213.28,213.5,52036.0
2023-02-16 15:15:00,213.49,213.7,213.31,213.49,52972.0,213.49,213.7,213.31,213.49,52972.0
2023-02-16 15:20:00,213.46,213.79,213.2,213.41,47531.0,213.46,213.79,213.2,213.41,47531.0
2023-02-16 15:25:00,213.42,213.61,213.13,213.2,41168.0,213.42,213.61,213.13,213.2,41168.0
2023-02-16 15:30:00,213.16,213.22,212.88,212.97,84671.0,213.16,213.22,212.88,212.97,84671.0
2023-02-16 15:35:00,212.94,213.54,212.94,213.22,44335.0,212.94,213.54,212.94,213.22,44335.0
2023-02-16 15:40:00,213.24,213.25,212.8,212.93,54405.0,213.24,213.25,212.8,212.93,54405.0
2023-02-16 15:45:00,212.99,212.99,212.53,212.88,59513.0,212.99,212.99,212.53,212.88,59513.0
2023-02-16 15:50:00,212.84,213.19,212.69,212.78,76169.0,212.84,213.19,212.69,212.78,76169.0
2023-02-16 15:55:00,212.8,212.85,212.17,212.24,180834.0,212.8,212.85,212.17,212.24,180834.0
2023-02-17 09:30:00,211.23,211.55,209.55,210.27,229067.0,211.23,211.55,209.55,210.27,229067.0
2023-02-17 09:35:00,210.21,210.56,209.2,209.22,86723.0,210.21,210.56,209.2,209.22,86723.0
2023-02-17 09:40:00,209.23,209.94,208.74,209.16,79479.0,209.23,209.94,208.74,209.16,79479.0
2023-02-17 09:45:00,209.15,209.16,207.61,207.95,91134.0,209.15,209.16,207.61,207.95,91134.0
2023-02-17 09:50:00,208.0,208.25,207.7,208.16,107264.0,208.0,208.25,207.7,208.16,107264.0
2023-02-17 09:55:00,208.2,208.49,207.85,208.02,125785.0,208.2,208.49,207.85,208.02,125785.0
2023-02-17 10:00:00,208.03,208.77,207.84,208.65,67261.0,208.03,208.77,207.84,208.65,67261.0
2023-02-17 10:05:00,208.67,208.69,207.86,207.87,51024.0,208.67,208.69,207.86,207.87,51024.0
2023-02-17 10:10:00,207.87,209.06,207.82,208.71,60825.0,207.87,209.06,207.82,208.71,60825.0
2023-02-17 10:15:00,208.85,209.58,208.79,209.42,58000.0,208.85,209.58,208.79,209.42,58000.0
2023-02-17 10:20:00,209.4,209.68,209.04,209.06,28031.0,209.4,209.68,209.04,209.06,28031.0
2023-02-17 10:25:00,209.08,209.45,208.8,209.24,24440.0,209.08,209.45,208.8,209.24,24440.0
2023-02-17 10:30:00,209.23,209.83,209.13,209.67,45238.0,209.23,209.83,209.13,209.67,45238.0
2023-02-17 10:35:00,209.57,210.2,209.54,209.76,44365.0,209.57,210.2,209.54,209.76,44365.0
2023-02-17 10:40:00,209.75,210.22,209.37,209.4,51138.0,209.75,210.22,209.37,209.4,51138.0
2023-02-17 10:45:00,209.41,209.93,209.35,209.91,21816.0,209.41,209.93,209.35,209.91,21816.0
2023-02-17 10:50:00,209.86,209.98,209.7,209.89,29921.0,209.86,209.98,209.7,209.89,29921.0
2023-02-17 10:55:00,209.93,210.19,209.62,209.82,31921.0,209.93,210.19,209.62,209.82,31921.0
2023-02-17 11:00:00,209.78,209.98,209.65,209.98,32543.0,209.78,209.98,209.65,209.98,32543.0
2023-02-17 11:05:00,209.99,210.21,209.74,210.15,80983.0,209.99,210.21,209.74,210.15,80983.0
2023-02-17 11:10:00,210.21,210.31,209.8,210.14,40856.0,210.21,210.31,209.8,210.14,40856.0
2023-02-17 11:15:00,210.12,210.12,209.72,209.89,26798.0,210.12,210.12,209.72,209.89,26798.0
2023-02-17 11:20:00,209.82,209.84,209.38,209.46,28376.0,209.82,209.84,209.38,209.46,28376.0
2023-02-17 11:25:00,209.42,209.94,209.4,209.87,22584.0,209.42,209.94,209.4,209.87,22584.0
2023-02-17 11:30:00,209.83,210.06,209.66,210.06,33247.0,209.83,210.06,209.66,210.06,33247.0
2023-02-17 11:35:00,210.06,210.55,210.06,210.42,38917.0,210.06,210.55,210.06,210.42,38917.0
2023-02-17 11:40:00,210.44,210.73,210.4,210.57,24492.0,210.44,210.73,210.4,210.57,24492.0
2023-02-17 11:45:00,210.6,210.88,210.59,210.69,21529.0,210.6,210.88,210.59,210.69,21529.0
2023-02-17 11:50:00,210.67,210.69,210.42,210.61,37641.0,210.67,210.69,210.42,210.61,37641.0
2023-02-17 11:55:00,210.56,210.79,210.46,210.66,17976.0,210.56,210.79,210.46,210.66,17976.0
2023-02-17 12:00:00,210.68,211.1,210.67,211.1,40551.0,210.68,211.1,210.67,211.1,40551.0
2023-02-17 12:05:00,211.15,211.35,210.93,211.26,29395.0,211.15,211.35,210.93,211.26,29395.0
2023-02-17 12:10:00,211.32,211.62,211.24,211.46,33502.0,211.32,211.62,211.24,211.46,33502.0
2023-02-17 12:15:00,211.44,211.74,211.31,211.35,37396.0,211.44,211.74,211.31,211.35,37396.0
2023-02-17 12:20:00,211.31,211.38,210.98,210.98,41081.0,211.31,211.38,210.98,210.98,41081.0
2023-02-17 12:25:00,210.98,211.4,210.95,211.18,31766.0,210.98,211.4,210.95,211.18,31766.0
2023-02-17 12:30:00,211.19,211.24,210.75,210.76,20969.0,211.19,211.24,210.75,210.76,20969.0
2023-02-17 12:35:00,210.77,210.92,210.72,210.83,22273.0,210.77,210.92,210.72,210.83,22273.0
2023-02-17 12:40:00,210.79,210.99,210.51,210.71,18778.0,210.79,210.99,210.51,210.71,18778.0
2023-02-17 12:45:00,210.62,210.78,210.33,210.37,15119.0,210.62,210.78,210.33,210.37,15119.0
2023-02-17 12:50:00,210.38,210.55,210.08,210.13,30498.0,210.38,210.55,210.08,210.13,30498.0
2023-02-17 12:55:00,210.13,210.45,210.13,210.4,22467.0,210.13,210.45,210.13,210.4,22467.0
2023-02-17 13:00:00,210.4,210.47,210.2,210.36,9887.0,210.4,210.47,210.2,210.36,9887.0
2023-02-17 13:05:00,210.43,210.61,210.34,210.61,12107.0,210.43,210.61,210.34,210.61,12107.0
2023-02-17 13:10:00,210.55,210.94,210.55,210.86,11691.0,210.55,210.94,210.55,210.86,11691.0
2023-02-17 13:15:00,210.88,211.16,210.86,211.0,12593.0,210.88,211.16,210.86,211.0,12593.0
2023-02-17 13:20:00,210.99,210.99,210.57,210.59,10593.0,210.99,210.99,210.57,210.59,10593.0
2023-02-17 13:25:00,210.54,210.57,210.37,210.46,13104.0,210.54,210.57,210.37,210.46,13104.0
2023-02-17 13:30:00,210.46,210.51,210.33,210.44,11502.0,210.46,210.51,210.33,210.44,11502.0
2023-02-17 13:35:00,210.43,210.57,210.35,210.5,19532.0,210.43,210.57,210.35,210.5,19532.0
2023-02-17 13:40:00,210.5,210.73,210.45,210.65,9329.0,210.5,210.73,210.45,210.65,9329.0
2023-02-17 13:45:00,210.7,210.94,210.66,210.93,12970.0,210.7,210.94,210.66,210.93,12970.0
2023-02-17 13:50:00,210.91,210.91,210.59,210.63,10947.0,210.91,210.91,210.59,210.63,10947.0
2023-02-17 13:55:00,210.63,210.96,210.61,210.96,11286.0,210.63,210.96,210.61,210.96,11286.0
2023-02-17 14:00:00,210.96,211.17,210.87,210.92,20590.0,210.96,211.17,210.87,210.92,20590.0
2023-02-17 14:05:00,210.89,211.02,210.8,210.9,10319.0,210.89,211.02,210.8,210.9,10319.0
2023-02-17 14:10:00,210.95,211.06,210.59,210.59,10315.0,210.95,211.06,210.59,210.59,10315.0
2023-02-17 14:15:00,210.6,210.73,210.5,210.54,12549.0,210.6,210.73,210.5,210.54,12549.0
2023-02-17 14:20:00,210.59,211.01,210.53,211.0,18611.0,210.59,211.01,210.53,211.0,18611.0
2023-02-17 14:25:00,211.0,211.14,210.84,210.89,20487.0,211.0,211.14,210.84,210.89,20487.0
2023-02-17 14:30:00,210.9,211.04,210.76,210.85,18758.0,210.9,211.04,210.76,210.85,18758.0
2023-02-17 14:35:00,210.85,211.07,210.85,211.0,17437.0,210.85,211.07,210.85,211.0,17437.0
2023-02-17 14:40:00,210.99,211.0,210.74,210.87,11439.0,210.99,211.0,210.74,210.87,11439.0
2023-02-17 14:45:00,210.93,211.11,210.82,211.11,18572.0,210.93,211.11,210.82,211.11,18572.0
2023-02-17 14:50:00,211.12,211.41,211.12,211.26,38993.0,211.12,211.41,211.12,211.26,38993.0
2023-02-17 14:55:00,211.29,211.43,211.23,211.3,17541.0,211.29,211.43,211.23,211.3,17541.0
2023-02-17 15:00:00,211.34,211.47,211.08,211.08,28103.0,211.34,211.47,211.08,211.08,28103.0
2023-02-17 15:05:00,211.05,211.35,211.04,211.29,25346.0,211.05,211.35,211.04,211.29,25346.0
2023-02-17 15:10:00,211.27,211.33,211.0,211.32,34677.0,211.27,211.33,211.0,211.32,34677.0
2023-02-17 15:15:00,211.33,211.37,210.96,210.97,24356.0,211.33,211.37,210.96,210.97,24356.0
2023-02-17 15:20:00,210.97,211.01,210.82,210.88,21981.0,210.97,211.01,210.82,210.88,21981.0
2023-02-17 15:25:00,210.83,211.19,210.83,211.02,27605.0,210.83,211.19,210.83,211.02,27605.0
2023-02-17 15:30:00,211.0,211.11,210.74,211.03,39859.0,211.0,211.11,210.74,211.03,39859.0
2023-02-17 15:35:00,211.07,211.29,211.04,211.1,43920.0,211.07,211.29,211.04,211.1,43920.0
2023-02-17 15:40:00,211.05,211.35,211.04,211.08,44304.0,211.05,211.35,211.04,211.08,44304.0
2023-02-17 15:45:00,211.07,211.16,210.94,210.97,59973.0,211.07,211.16,210.94,210.97,59973.0
2023-02-17 15:50:00,210.97,211.55,210.96,211.36,70859.0,210.97,211.55,210.96,211.36,70859.0
2023-02-17 15:55:00,211.38,211.76,211.28,211.69,186697.0,211.38,211.76,211.28,211.69,186697.0
2023-02-21 09:30:00,208.99,210.66,208.82,210.63,177662.0,208.99,210.66,208.82,210.63,177662.0
2023-02-21 09:35:00,210.64,210.84,209.37,209.81,78880.0,210.64,210.84,209.37,209.81,78880.0
2023-02-21 09:40:00,209.77,209.77,209.44,209.47,53948.0,209.77,209.77,209.44,209.47,53948.0
2023-02-21 09:45:00,209.48,209.54,208.31,208.51,70289.0,209.48,209.54,208.31,208.51,70289.0
2023-02-21 09:50:00,208.48,208.72,208.02,208.34,61773.0,208.48,208.72,208.02,208.34,61773.0
2023-02-21 09:55:00,208.34,208.44,207.36,207.9,74534.0,208.34,208.44,207.36,207.9,74534.0
2023-02-21 10:00:00,207.83,208.6,207.75,208.01,48534.0,207.83,208.6,207.75,208.01,48534.0
2023-02-21 10:05:00,207.98,208.17,207.12,207.18,34551.0,207.98,208.17,207.12,207.18,34551.0
2023-02-21 10:10:00,207.19,207.3,206.9,207.18,58510.0,207.19,207.3,206.9,207.18,58510.0
2023-02-21 10:15:00,207.18,207.48,206.69,206.91,87839.0,207.18,207.48,206.69,206.91,87839.0
2023-02-21 10:20:00,206.88,207.33,206.8,206.98,66971.0,206.88,207.33,206.8,206.98,66971.0
2023-02-21 10:25:00,207.0,207.17,206.67,207.06,40742.0,207.0,207.17,206.67,207.06,40742.0
2023-02-21 10:30:00,207.06,207.28,206.75,207.0,40862.0,207.06,207.28,206.75,207.0,40862.0
2023-02-21 10:35:00,206.99,207.14,206.63,206.66,48523.0,206.99,207.14,206.63,206.66,48523.0
2023-02-21 10:40:00,206.72,207.15,206.65,206.83,46207.0,206.72,207.15,206.65,206.83,46207.0
2023-02-21 10:45:00,206.8,206.84,206.45,206.68,42801.0,206.8,206.84,206.45,206.68,42801.0
2023-02-21 10:50:00,206.73,206.84,206.4,206.41,37822.0,206.73,206.84,206.4,206.41,37822.0
2023-02-21 10:55:00,206.45,206.7,206.18,206.61,46265.0,206.45,206.7,206.18,206.61,46265.0
2023-02-21 11:00:00,206.64,207.06,206.64,206.92,34749.0,206.64,207.06,206.64,206.92,34749.0
2023-02-21 11:05:00,206.92,207.12,206.62,206.66,30578.0,206.92,207.12,206.62,206.66,30578.0
2023-02-21 11:10:00,206.66,206.94,206.62,206.87,23184.0,206.66,206.94,206.62,206.87,23184.0
2023-02-21 11:15:00,206.9,207.03,206.65,206.75,21693.0,206.9,207.03,206.65,206.75,21693.0
2023-02-21 11:20:00,206.71,206.94,206.6,206.92,17613.0,206.71,206.94,206.6,206.92,17613.0
2023-02-21 11:25:00,206.93,206.96,206.35,206.45,31670.0,206.93,206.96,206.35,206.45,31670.0
2023-02-21 11:30:00,206.42,206.46,206.19,206.42,30984.0,206.42,206.46,206.19,206.42,30984.0
2023-02-21 11:35:00,206.44,206.6,206.42,206.48,24698.0,206.44,206.6,206.42,206.48,24698.0
2023-02-21 11:40:00,206.46,206.84,206.27,206.83,22282.0,206.46,206.84,206.27,206.83,22282.0
2023-02-21 11:45:00,206.84,207.07,206.84,206.96,14618.0,206.84,207.07,206.84,206.96,14618.0
2023-02-21 11:50:00,206.96,207.04,206.81,206.92,18174.0,206.96,207.04,206.81,206.92,18174.0
2023-02-21 11:55:00,206.98,207.0,206.58,206.67,18299.0,206.98,207.0,206.58,206.67,18299.0
2023-02-21 12:00:00,206.65,206.9,206.56,206.72,16854.0,206.65,206.9,206.56,206.72,16854.0
2023-02-21 12:05:00,206.78,207.05,206.78,206.9,15969.0,206.78,207.05,206.78,206.9,15969.0
2023-02-21 12:10:00,206.88,206.91,206.63,206.65,15589.0,206.88,206.91,206.63,206.65,15589.0
2023-02-21 12:15:00,206.65,206.65,206.37,206.44,28707.0,206.65,206.65,206.37,206.44,28707.0
2023-02-21 12:20:00,206.48,206.51,206.06,206.09,16579.0,206.48,206.51,206.06,206.09,16579.0
2023-02-21 12:25:00,206.12,206.15,205.84,206.03,59908.0,206.12,206.15,205.84,206.03,59908.0
2023-02-21 12:30:00,206.07,206.49,206.01,206.49,24630.0,206.07,206.49,206.01,206.49,24630.0
2023-02-21 12:35:00,206.5,206.82,206.39,206.58,11044.0,206.5,206.82,206.39,206.58,11044.0
2023-02-21 12:40:00,206.59,206.69,206.41,206.61,11079.0,206.59,206.69,206.41,206.61,11079.0
2023-02-21 12:45:00,206.56,206.85,206.47,206.69,12397.0,206.56,206.85,206.47,206.69,12397.0
2023-02-21 12:50:00,206.73,206.95,206.7,206.77,12712.0,206.73,206.95,206.7,206.77,12712.0
2023-02-21 12:55:00,206.77,207.15,206.77,207.09,19271.0,206.77,207.15,206.77,207.09,19271.0
2023-02-21 13:00:00,207.07,207.25,207.04,207.15,27614.0,207.07,207.25,207.04,207.15,27614.0
2023-02-21 13:05:00,207.18,207.27,206.91,206.91,13345.0,207.18,207.27,206.91,206.91,13345.0
2023-02-21 13:10:00,206.94,207.08,206.84,207.08,8451.0,206.94,207.08,206.84,207.08,8451.0
2023-02-21 13:15:00,207.04,207.17,206.85,206.88,14138.0,207.04,207.17,206.85,206.88,14138.0
2023-02-21 13:20:00,206.8,206.98,206.77,206.87,25525.0,206.8,206.98,206.77,206.87,25525.0
2023-02-21 13:25:00,206.89,207.0,206.39,206.39,22082.0,206.89,207.0,206.39,206.39,22082.0
2023-02-21 13:30:00,206.37,206.44,206.15,206.25,17699.0,206.37,206.44,206.15,206.25,17699.0
2023-02-21 13:35:00,206.18,206.26,205.75,205.91,43612.0,206.18,206.26,205.75,205.91,43612.0
2023-02-21 13:40:00,205.93,205.99,205.72,205.83,29569.0,205.93,205.99,205.72,205.83,29569.0
2023-02-21 13:45:00,205.81,206.05,205.67,205.68,33063.0,205.81,206.05,205.67,205.68,33063.0
2023-02-21 13:50:00,205.64,205.82,205.39,205.55,40014.0,205.64,205.82,205.39,205.55,40014.0
2023-02-21 13:55:00,205.52,205.77,205.5,205.77,16640.0,205.52,205.77,205.5,205.77,16640.0
2023-02-21 14:00:00,205.74,205.77,205.52,205.59,20113.0,205.74,205.77,205.52,205.59,20113.0
2023-02-21 14:05:00,205.66,205.66,205.44,205.44,13591.0,205.66,205.66,205.44,205.44,13591.0
2023-02-21 14:10:00,205.45,205.47,205.34,205.39,23199.0,205.45,205.47,205.34,205.39,23199.0
2023-02-21 14:15:00,205.44,205.46,205.18,205.26,29944.0,205.44,205.46,205.18,205.26,29944.0
2023-02-21 14:20:00,205.25,205.31,205.06,205.06,13885.0,205.25,205.31,205.06,205.06,13885.0
2023-02-21 14:25:00,205.07,205.5,205.05,205.48,28149.0,205.07,205.5,205.05,205.48,28149.0
2023-02-21 14:30:00,205.54,205.78,205.45,205.78,28340.0,205.54,205.78,205.45,205.78,28340.0
2023-02-21 14:35:00,205.78,205.89,205.58,205.74,26289.0,205.78,205.89,205.58,205.74,26289.0
2023-02-21 14:40:00,205.76,205.85,205.55,205.67,27021.0,205.76,205.85,205.55,205.67,27021.0
2023-02-21 14:45:00,205.73,205.95,205.6,205.94,40475.0,205.73,205.95,205.6,205.94,40475.0
2023-02-21 14:50:00,205.89,206.04,205.8,205.85,24564.0,205.89,206.04,205.8,205.85,24564.0
2023-02-21 14:55:00,205.88,206.09,205.65,206.03,20676.0,205.88,206.09,205.65,206.03,20676.0
2023-02-21 15:00:00,206.02,206.32,205.9,206.21,25640.0,206.02,206.32,205.9,206.21,25640.0
2023-02-21 15:05:00,206.23,206.25,205.69,205.73,28059.0,206.23,206.25,205.69,205.73,28059.0
2023-02-21 15:10:00,205.74,205.84,205.63,205.75,18810.0,205.74,205.84,205.63,205.75,18810.0
2023-02-21 15:15:00,205.8,205.91,205.59,205.82,24861.0,205.8,205.91,205.59,205.82,24861.0
2023-02-21 15:20:00,205.79,206.03,205.67,206.0,21241.0,205.79,206.03,205.67,206.0,21241.0
2023-02-21 15:25:00,206.0,206.02,205.72,205.77,23796.0,206.0,206.02,205.72,205.77,23796.0
2023-02-21 15:30:00,205.8,206.11,205.79,206.0,33844.0,205.8,206.11,205.79,206.0,33844.0
2023-02-21 15:35:00,206.0,206.07,205.78,206.02,26888.0,206.0,206.07,205.78,206.02,26888.0
2023-02-21 15:40:00,206.03,206.24,205.93,206.14,38650.0,206.03,206.24,205.93,206.14,38650.0
2023-02-21 15:45:00,206.16,206.33,205.92,206.03,48261.0,206.16,206.33,205.92,206.03,48261.0
2023-02-21 15:50:00,206.02,206.13,205.63,205.87,82495.0,206.02,206.13,205.63,205.87,82495.0
2023-02-21 15:55:00,205.89,205.9,205.38,205.52,158860.0,205.89,205.9,205.38,205.52,158860.0
2023-02-22 09:30:00,205.31,206.37,204.65,205.96,111425.0,205.31,206.37,204.65,205.96,111425.0
2023-02-22 09:35:00,205.88,206.1,205.58,206.1,30136.0,205.88,206.1,205.58,206.1,30136.0
2023-02-22 09:40:00,206.09,206.8,206.01,206.69,42834.0,206.09,206.8,206.01,206.69,42834.0
2023-02-22 09:45:00,206.72,207.34,206.58,207.03,48906.0,206.72,207.34,206.58,207.03,48906.0
2023-02-22 09:50:00,207.0,207.01,206.5,206.71,24125.0,207.0,207.01,206.5,206.71,24125.0
2023-02-22 09:55:00,206.63,206.7,206.37,206.52,26189.0,206.63,206.7,206.37,206.52,26189.0
2023-02-22 10:00:00,206.54,206.67,206.13,206.44,25017.0,206.54,206.67,206.13,206.44,25017.0
2023-02-22 10:05:00,206.48,206.8,206.4,206.61,42253.0,206.48,206.8,206.4,206.61,42253.0
2023-02-22 10:10:00,206.61,206.61,205.63,205.79,42393.0,206.61,206.61,205.63,205.79,42393.0
2023-02-22 10:15:00,205.79,206.27,205.57,206.26,28286.0,205.79,206.27,205.57,206.26,28286.0
2023-02-22 10:20:00,206.2,206.37,205.76,206.28,36385.0,206.2,206.37,205.76,206.28,36385.0
2023-02-22 10:25:00,206.18,206.78,206.13,206.53,23883.0,206.18,206.78,206.13,206.53,23883.0
2023-02-22 10:30:00,206.37,206.42,205.57,205.57,21808.0,206.37,206.42,205.57,205.57,21808.0
2023-02-22 10:35:00,205.55,205.72,205.2,205.33,24903.0,205.55,205.72,205.2,205.33,24903.0
2023-02-22 10:40:00,205.42,205.89,205.42,205.88,20893.0,205.42,205.89,205.42,205.88,20893.0
2023-02-22 10:45:00,205.85,206.34,205.85,206.34,19073.0,205.85,206.34,205.85,206.34,19073.0
2023-02-22 10:50:00,206.34,206.89,206.13,206.89,20671.0,206.34,206.89,206.13,206.89,20671.0
2023-02-22 10:55:00,206.84,207.49,206.75,207.42,58246.0,206.84,207.49,206.75,207.42,58246.0
2023-02-22 11:00:00,207.42,207.67,207.2,207.33,31347.0,207.42,207.67,207.2,207.33,31347.0
2023-02-22 11:05:00,207.39,207.49,207.14,207.41,20454.0,207.39,207.49,207.14,207.41,20454.0
2023-02-22 11:10:00,207.36,207.43,206.86,207.1,29277.0,207.36,207.43,206.86,207.1,29277.0
2023-02-22 11:15:00,207.15,207.2,206.94,207.16,10541.0,207.15,207.2,206.94,207.16,10541.0
2023-02-22 11:20:00,207.18,207.48,207.18,207.31,16545.0,207.18,207.48,207.18,207.31,16545.0
2023-02-22 11:25:00,207.39,207.39,207.07,207.16,15675.0,207.39,207.39,207.07,207.16,15675.0
2023-02-22 11:30:00,207.11,207.2,206.84,207.05,21204.0,207.11,207.2,206.84,207.05,21204.0
2023-02-22 11:35:00,207.12,207.31,206.84,206.87,25584.0,207.12,207.31,206.84,206.87,25584.0
2023-02-22 11:40:00,206.92,206.97,206.74,206.91,16922.0,206.92,206.97,206.74,206.91,16922.0
2023-02-22 11:45:00,206.91,206.98,206.38,206.38,25936.0,206.91,206.98,206.38,206.38,25936.0
2023-02-22 11:50:00,206.51,206.9,206.51,206.81,9492.0,206.51,206.9,206.51,206.81,9492.0
2023-02-22 11:55:00,206.85,206.99,206.68,206.99,8039.0,206.85,206.99,206.68,206.99,8039.0
2023-02-22 12:00:00,206.98,207.03,206.67,206.84,12264.0,206.98,207.03,206.67,206.84,12264.0
2023-02-22 12:05:00,206.87,207.0,206.8,206.93,14647.0,206.87,207.0,206.8,206.93,14647.0
2023-02-22 12:10:00,206.88,206.89,206.48,206.67,17430.0,206.88,206.89,206.48,206.67,17430.0
2023-02-22 12:15:00,206.64,207.29,206.57,207.27,17304.0,206.64,207.29,206.57,207.27,17304.0
2023-02-22 12:20:00,207.21,207.34,207.02,207.33,19739.0,207.21,207.34,207.02,207.33,19739.0
2023-02-22 12:25:00,207.37,207.39,207.0,207.0,9280.0,207.37,207.39,207.0,207.0,9280.0
2023-02-22 12:30:00,206.9,207.1,206.76,206.86,10611.0,206.9,207.1,206.76,206.86,10611.0
2023-02-22 12:35:00,206.78,207.08,206.78,206.87,16419.0,206.78,207.08,206.78,206.87,16419.0
2023-02-22 12:40:00,206.84,206.97,206.79,206.82,14116.0,206.84,206.97,206.79,206.82,14116.0
2023-02-22 12:45:00,206.88,206.88,206.48,206.54,23076.0,206.88,206.88,206.48,206.54,23076.0
2023-02-22 12:50:00,206.62,206.67,206.47,206.58,9767.0,206.62,206.67,206.47,206.58,9767.0
2023-02-22 12:55:00,206.59,206.63,206.3,206.43,8796.0,206.59,206.63,206.3,206.43,8796.0
2023-02-22 13:00:00,206.46,206.55,206.31,206.46,9299.0,206.46,206.55,206.31,206.46,9299.0
2023-02-22 13:05:00,206.37,206.64,206.37,206.56,8492.0,206.37,206.64,206.37,206.56,8492.0
2023-02-22 13:10:00,206.56,206.67,206.48,206.56,11104.0,206.56,206.67,206.48,206.56,11104.0
2023-02-22 13:15:00,206.51,206.82,206.42,206.81,12854.0,206.51,206.82,206.42,206.81,12854.0
2023-02-22 13:20:00,206.81,207.22,206.77,207.08,22851.0,206.81,207.22,206.77,207.08,22851.0
2023-02-22 13:25:00,207.0,207.04,206.78,206.98,16088.0,207.0,207.04,206.78,206.98,16088.0
2023-02-22 13:30:00,206.89,206.91,206.45,206.52,21063.0,206.89,206.91,206.45,206.52,21063.0
2023-02-22 13:35:00,206.51,206.54,206.27,206.27,21778.0,206.51,206.54,206.27,206.27,21778.0
2023-02-22 13:40:00,206.28,206.35,205.95,206.26,23806.0,206.28,206.35,205.95,206.26,23806.0
2023-02-22 13:45:00,206.33,206.5,206.23,206.43,10199.0,206.33,206.5,206.23,206.43,10199.0
2023-02-22 13:50:00,206.38,206.39,206.19,206.19,8852.0,206.38,206.39,206.19,206.19,8852.0
2023-02-22 13:55:00,206.23,206.46,206.19,206.26,14009.0,206.23,206.46,206.19,206.26,14009.0
2023-02-22 14:00:00,206.2,206.71,205.66,206.49,28288.0,206.2,206.71,205.66,206.49,28288.0
2023-02-22 14:05:00,206.41,206.82,206.07,206.32,14995.0,206.41,206.82,206.07,206.32,14995.0
2023-02-22 14:10:00,206.52,206.56,205.75,205.9,22612.0,206.52,206.56,205.75,205.9,22612.0
2023-02-22 14:15:00,205.9,206.28,205.53,206.25,15019.0,205.9,206.28,205.53,206.25,15019.0
2023-02-22 14:20:00,206.23,206.55,206.06,206.32,21030.0,206.23,206.55,206.06,206.32,21030.0
2023-02-22 14:25:00,206.38,206.6,206.23,206.42,25272.0,206.38,206.6,206.23,206.42,25272.0
2023-02-22 14:30:00,206.39,206.52,205.96,206.26,34336.0,206.39,206.52,205.96,206.26,34336.0
2023-02-22 14:35:00,206.26,206.4,206.08,206.09,23504.0,206.26,206.4,206.08,206.09,23504.0
2023-02-22 14:40:00,206.15,206.15,205.72,205.92,11271.0,206.15,206.15,205.72,205.92,11271.0
2023-02-22 14:45:00,205.91,206.11,205.67,206.09,22686.0,205.91,206.11,205.67,206.09,22686.0
2023-02-22 14:50:00,206.14,206.14,205.66,205.68,15520.0,206.14,206.14,205.66,205.68,15520.0
2023-02-22 14:55:00,205.63,205.63,205.28,205.29,20255.0,205.63,205.63,205.28,205.29,20255.0
2023-02-22 15:00:00,205.27,205.51,204.96,205.15,15363.0,205.27,205.51,204.96,205.15,15363.0
2023-02-22 15:05:00,205.18,205.33,205.08,205.32,16324.0,205.18,205.33,205.08,205.32,16324.0
2023-02-22 15:10:00,205.36,205.53,205.27,205.39,15231.0,205.36,205.53,205.27,205.39,15231.0
2023-02-22 15:15:00,205.41,205.59,205.25,205.47,20272.0,205.41,205.59,205.25,205.47,20272.0
2023-02-22 15:20:00,205.49,205.64,205.2,205.54,21621.0,205.49,205.64,205.2,205.54,21621.0
2023-02-22 15:25:00,205.53,205.62,204.99,205.0,28318.0,205.53,205.62,204.99,205.0,28318.0
2023-02-22 15:30:00,205.02,205.25,204.94,205.14,17361.0,205.02,205.25,204.94,205.14,17361.0
2023-02-22 15:35:00,205.18,205.22,204.67,204.76,23159.0,205.18,205.22,204.67,204.76,23159.0
2023-02-22 15:40:00,204.77,205.0,204.68,204.83,26691.0,204.77,205.0,204.68,204.83,26691.0
2023-02-22 15:45:00,204.81,205.16,204.8,205.09,30057.0,204.81,205.16,204.8,205.09,30057.0
2023-02-22 15:50:00,205.05,205.38,204.88,205.11,47264.0,205.05,205.38,204.88,205.11,47264.0
2023-02-22 15:55:00,205.17,205.83,205.17,205.82,128276.0,205.17,205.83,205.17,205.82,128276.0
2023-02-23 09:30:00,207.42,208.83,207.42,208.39,116874.0,207.42,208.83,207.42,208.39,116874.0
2023-02-23 09:35:00,208.33,208.38,207.62,207.97,35519.0,208.33,208.38,207.62,207.97,35519.0
2023-02-23 09:40:00,208.0,208.53,207.87,208.19,59670.0,208.0,208.53,207.87,208.19,59670.0
2023-02-23 09:45:00,208.18,209.14,208.1,208.49,103649.0,208.18,209.14,208.1,208.49,103649.0
2023-02-23 09:50:00,208.49,209.7,208.34,209.54,80774.0,208.49,209.7,208.34,209.54,80774.0
2023-02-23 09:55:00,209.59,209.64,208.89,209.02,47233.0,209.59,209.64,208.89,209.02,47233.0
2023-02-23 10:00:00,209.16,209.35,208.62,208.75,53013.0,209.16,209.35,208.62,208.75,53013.0
2023-02-23 10:05:00,208.76,208.82,207.79,208.46,60690.0,208.76,208.82,207.79,208.46,60690.0
2023-02-23 10:10:00,208.49,208.59,208.07,208.34,30200.0,208.49,208.59,208.07,208.34,30200.0
2023-02-23 10:15:00,208.24,208.77,208.2,208.71,32262.0,208.24,208.77,208.2,208.71,32262.0
2023-02-23 10:20:00,208.75,209.06,208.67,208.97,69553.0,208.75,209.06,208.67,208.97,69553.0
2023-02-23 10:25:00,208.95,209.01,208.73,208.76,27260.0,208.95,209.01,208.73,208.76,27260.0
2023-02-23 10:30:00,208.79,208.79,208.02,208.28,46053.0,208.79,208.79,208.02,208.28,46053.0
2023-02-23 10:35:00,208.21,208.21,207.58,207.76,42557.0,208.21,208.21,207.58,207.76,42557.0
2023-02-23 10:40:00,207.78,207.79,207.33,207.62,30884.0,207.78,207.79,207.33,207.62,30884.0
2023-02-23 10:45:00,207.7,207.7,207.1,207.25,37042.0,207.7,207.7,207.1,207.25,37042.0
2023-02-23 10:50:00,207.21,207.56,207.04,207.25,14391.0,207.21,207.56,207.04,207.25,14391.0
2023-02-23 10:55:00,207.24,207.89,207.0,207.71,50508.0,207.24,207.89,207.0,207.71,50508.0
2023-02-23 11:00:00,207.82,208.35,207.76,208.2,52446.0,207.82,208.35,207.76,208.2,52446.0
2023-02-23 11:05:00,208.02,208.02,207.44,207.66,29040.0,208.02,208.02,207.44,207.66,29040.0
2023-02-23 11:10:00,207.69,208.18,207.61,207.77,23547.0,207.69,208.18,207.61,207.77,23547.0
2023-02-23 11:15:00,207.77,207.8,207.26,207.68,29197.0,207.77,207.8,207.26,207.68,29197.0
2023-02-23 11:20:00,207.68,207.82,207.56,207.56,24750.0,207.68,207.82,207.56,207.56,24750.0
2023-02-23 11:25:00,207.67,207.9,207.29,207.49,24074.0,207.67,207.9,207.29,207.49,24074.0
2023-02-23 11:30:00,207.44,207.59,207.22,207.23,13785.0,207.44,207.59,207.22,207.23,13785.0
2023-02-23 11:35:00,207.27,207.29,206.83,206.89,28883.0,207.27,207.29,206.83,206.89,28883.0
2023-02-23 11:40:00,206.92,206.94,206.25,206.47,28981.0,206.92,206.94,206.25,206.47,28981.0
2023-02-23 11:45:00,206.43,206.69,206.31,206.4,21820.0,206.43,206.69,206.31,206.4,21820.0
2023-02-23 11:50:00,206.42,206.46,205.92,206.02,37079.0,206.42,206.46,205.92,206.02,37079.0
2023-02-23 11:55:00,205.99,206.26,205.76,206.12,20374.0,205.99,206.26,205.76,206.12,20374.0
2023-02-23 12:00:00,206.09,206.28,206.0,206.13,20959.0,206.09,206.28,206.0,206.13,20959.0
2023-02-23 12:05:00,206.16,206.17,205.93,206.09,38024.0,206.16,206.17,205.93,206.09,38024.0
2023-02-23 12:10:00,206.01,206.17,205.9,206.16,25367.0,206.01,206.17,205.9,206.16,25367.0
2023-02-23 12:15:00,206.16,206.56,206.13,206.34,15579.0,206.16,206.56,206.13,206.34,15579.0
2023-02-23 12:20:00,206.22,206.47,205.85,206.35,20058.0,206.22,206.47,205.85,206.35,20058.0
2023-02-23 12:25:00,206.42,206.49,206.15,206.25,12760.0,206.42,206.49,206.15,206.25,12760.0
2023-02-23 12:30:00,206.2,206.72,206.17,206.6,18195.0,206.2,206.72,206.17,206.6,18195.0
2023-02-23 12:35:00,206.59,206.7,206.45,206.49,9170.0,206.59,206.7,206.45,206.49,9170.0
2023-02-23 12:40:00,206.45,206.61,206.27,206.59,12054.0,206.45,206.61,206.27,206.59,12054.0
2023-02-23 12:45:00,206.53,206.63,206.38,206.47,18668.0,206.53,206.63,206.38,206.47,18668.0
2023-02-23 12:50:00,206.52,206.61,206.34,206.46,11769.0,206.52,206.61,206.34,206.46,11769.0
2023-02-23 12:55:00,206.51,206.94,206.51,206.88,15812.0,206.51,206.94,206.51,206.88,15812.0
2023-02-23 13:00:00,206.88,207.17,206.64,206.77,28982.0,206.88,207.17,206.64,206.77,28982.0
2023-02-23 13:05:00,206.75,206.81,206.62,206.8,16329.0,206.75,206.81,206.62,206.8,16329.0
2023-02-23 13:10:00,206.75,207.32,206.7,207.25,40600.0,206.75,207.32,206.7,207.25,40600.0
2023-02-23 13:15:00,207.26,207.37,207.12,207.32,27198.0,207.26,207.37,207.12,207.32,27198.0
2023-02-23 13:20:00,207.32,207.35,207.13,207.22,27127.0,207.32,207.35,207.13,207.22,27127.0
2023-02-23 13:25:00,207.24,207.85,207.23,207.79,34683.0,207.24,207.85,207.23,207.79,34683.0
2023-02-23 13:30:00,207.8,207.83,207.3,207.35,22347.0,207.8,207.83,207.3,207.35,22347.0
2023-02-23 13:35:00,207.36,207.44,207.12,207.21,9547.0,207.36,207.44,207.12,207.21,9547.0
2023-02-23 13:40:00,207.28,207.5,207.22,207.27,14896.0,207.28,207.5,207.22,207.27,14896.0
2023-02-23 13:45:00,207.31,207.72,207.25,207.69,13558.0,207.31,207.72,207.25,207.69,13558.0
2023-02-23 13:50:00,207.68,207.85,207.57,207.68,14335.0,207.68,207.85,207.57,207.68,14335.0
2023-02-23 13:55:00,207.69,207.69,207.46,207.61,15704.0,207.69,207.69,207.46,207.61,15704.0
2023-02-23 14:00:00,207.62,207.69,207.38,207.65,9179.0,207.62,207.69,207.38,207.65,9179.0
2023-02-23 14:05:00,207.68,208.0,207.68,207.95,12583.0,207.68,208.0,207.68,207.95,12583.0
2023-02-23 14:10:00,207.97,208.26,207.76,208.19,24863.0,207.97,208.26,207.76,208.19,24863.0
2023-02-23 14:15:00,208.3,208.65,208.26,208.31,26738.0,208.3,208.65,208.26,208.31,26738.0
2023-02-23 14:20:00,208.37,208.68,208.36,208.59,19418.0,208.37,208.68,208.36,208.59,19418.0
2023-02-23 14:25:00,208.64,208.8,208.56,208.75,25111.0,208.64,208.8,208.56,208.75,25111.0
2023-02-23 14:30:00,208.73,209.0,208.66,208.94,27184.0,208.73,209.0,208.66,208.94,27184.0
2023-02-23 14:35:00,208.88,209.01,208.82,208.97,24160.0,208.88,209.01,208.82,208.97,24160.0
2023-02-23 14:40:00,208.95,208.97,208.72,208.87,25372.0,208.95,208.97,208.72,208.87,25372.0
2023-02-23 14:45:00,208.85,208.94,208.61,208.76,16826.0,208.85,208.94,208.61,208.76,16826.0
2023-02-23 14:50:00,208.75,208.87,208.62,208.79,15595.0,208.75,208.87,208.62,208.79,15595.0
2023-02-23 14:55:00,208.8,208.85,208.63,208.68,24206.0,208.8,208.85,208.63,208.68,24206.0
2023-02-23 15:00:00,208.73,209.03,208.72,209.03,22443.0,208.73,209.03,208.72,209.03,22443.0
2023-02-23 15:05:00,209.0,209.2,208.79,208.88,40525.0,209.0,209.2,208.79,208.88,40525.0
2023-02-23 15:10:00,208.93,208.96,208.81,208.91,20197.0,208.93,208.96,208.81,208.91,20197.0
2023-02-23 15:15:00,208.92,209.02,208.63,208.63,26262.0,208.92,209.02,208.63,208.63,26262.0
2023-02-23 15:20:00,208.63,208.96,208.5,208.91,29184.0,208.63,208.96,208.5,208.91,29184.0
2023-02-23 15:25:00,208.9,209.09,208.82,209.02,25739.0,208.9,209.09,208.82,209.02,25739.0
2023-02-23 15:30:00,209.06,209.06,208.84,208.9,30938.0,209.06,209.06,208.84,208.9,30938.0
2023-02-23 15:35:00,208.88,209.0,208.66,208.87,33004.0,208.88,209.0,208.66,208.87,33004.0
2023-02-23 15:40:00,208.84,208.98,208.68,208.82,28072.0,208.84,208.98,208.68,208.82,28072.0
2023-02-23 15:45:00,208.8,208.8,208.47,208.67,48672.0,208.8,208.8,208.47,208.67,48672.0
2023-02-23 15:50:00,208.63,208.72,208.16,208.23,53432.0,208.63,208.72,208.16,208.23,53432.0
2023-02-23 15:55:00,208.19,208.43,208.08,208.19,126444.0,208.19,208.43,208.08,208.19,126444.0
2023-02-24 09:30:00,200.0,201.64,198.27,201.64,704026.0,200.0,201.64,198.27,201.64,704026.0
2023-02-24 09:35:00,201.63,201.7,200.32,201.11,258693.0,201.63,201.7,200.32,201.11,258693.0
2023-02-24 09:40:00,201.15,201.19,199.33,200.06,231104.0,201.15,201.19,199.33,200.06,231104.0
2023-02-24 09:45:00,200.06,200.25,199.38,199.63,157448.0,200.06,200.25,199.38,199.63,157448.0
2023-02-24 09:50:00,199.6,201.24,199.41,200.7,133100.0,199.6,201.24,199.41,200.7,133100.0
2023-02-24 09:55:00,200.75,201.5,200.6,200.89,129797.0,200.75,201.5,200.6,200.89,129797.0
2023-02-24 10:00:00,200.78,201.25,200.01,200.09,116666.0,200.78,201.25,200.01,200.09,116666.0
2023-02-24 10:05:00,200.17,200.39,199.8,199.95,115949.0,200.17,200.39,199.8,199.95,115949.0
2023-02-24 10:10:00,199.98,200.22,199.82,200.05,106293.0,199.98,200.22,199.82,200.05,106293.0
2023-02-24 10:15:00,200.05,200.1,199.45,199.49,104240.0,200.05,200.1,199.45,199.49,104240.0
2023-02-24 10:20:00,199.54,199.56,198.93,199.24,103881.0,199.54,199.56,198.93,199.24,103881.0
2023-02-24 10:25:00,199.25,199.64,199.06,199.37,63334.0,199.25,199.64,199.06,199.37,63334.0
2023-02-24 10:30:00,199.39,199.45,198.75,198.87,100086.0,199.39,199.45,198.75,198.87,100086.0
2023-02-24 10:35:00,198.87,199.95,198.87,199.68,122289.0,198.87,199.95,198.87,199.68,122289.0
2023-02-24 10:40:00,199.69,199.95,199.2,199.7,46415.0,199.69,199.95,199.2,199.7,46415.0
2023-02-24 10:45:00,199.64,200.25,199.1,199.89,108390.0,199.64,200.25,199.1,199.89,108390.0
2023-02-24 10:50:00,199.89,200.17,199.65,200.03,93005.0,199.89,200.17,199.65,200.03,93005.0
2023-02-24 10:55:00,199.96,200.62,199.88,200.09,71618.0,199.96,200.62,199.88,200.09,71618.0
2023-02-24 11:00:00,200.09,200.16,198.72,198.75,110482.0,200.09,200.16,198.72,198.75,110482.0
2023-02-24 11:05:00,198.75,199.14,198.35,199.12,71232.0,198.75,199.14,198.35,199.12,71232.0
2023-02-24 11:10:00,199.13,199.56,199.09,199.15,58288.0,199.13,199.56,199.09,199.15,58288.0
2023-02-24 11:15:00,199.15,199.8,199.08,199.27,88058.0,199.15,199.8,199.08,199.27,88058.0
2023-02-24 11:20:00,199.29,199.32,199.01,199.01,58471.0,199.29,199.32,199.01,199.01,58471.0
2023-02-24 11:25:00,199.02,199.28,198.38,198.88,103276.0,199.02,199.28,198.38,198.88,103276.0
2023-02-24 11:30:00,198.86,199.11,198.64,198.75,75888.0,198.86,199.11,198.64,198.75,75888.0
2023-02-24 11:35:00,198.79,198.79,197.85,197.92,118723.0,198.79,198.79,197.85,197.92,118723.0
2023-02-24 11:40:00,197.95,198.48,197.89,198.28,111738.0,197.95,198.48,197.89,198.28,111738.0
2023-02-24 11:45:00,198.25,198.78,197.87,198.71,100420.0,198.25,198.78,197.87,198.71,100420.0
2023-02-24 11:50:00,198.75,199.34,198.75,199.09,77612.0,198.75,199.34,198.75,199.09,77612.0
2023-02-24 11:55:00,199.12,199.34,198.46,198.6,52012.0,199.12,199.34,198.46,198.6,52012.0
2023-02-24 12:00:00,198.64,198.71,198.25,198.44,47019.0,198.64,198.71,198.25,198.44,47019.0
2023-02-24 12:05:00,198.42,198.55,198.22,198.53,33003.0,198.42,198.55,198.22,198.53,33003.0
2023-02-24 12:10:00,198.55,198.89,198.52,198.88,41671.0,198.55,198.89,198.52,198.88,41671.0
2023-02-24 12:15:00,198.88,199.02,198.62,198.7,63659.0,198.88,199.02,198.62,198.7,63659.0
2023-02-24 12:20:00,198.7,198.92,198.36,198.68,39830.0,198.7,198.92,198.36,198.68,39830.0
2023-02-24 12:25:00,198.69,198.71,197.93,198.0,59708.0,198.69,198.71,197.93,198.0,59708.0
2023-02-24 12:30:00,198.01,198.6,197.99,198.5,55755.0,198.01,198.6,197.99,198.5,55755.0
2023-02-24 12:35:00,198.5,198.65,198.42,198.46,41824.0,198.5,198.65,198.42,198.46,41824.0
2023-02-24 12:40:00,198.46,198.6,198.31,198.44,35771.0,198.46,198.6,198.31,198.44,35771.0
2023-02-24 12:45:00,198.49,198.51,198.01,198.09,37216.0,198.49,198.51,198.01,198.09,37216.0
2023-02-24 12:50:00,198.07,198.13,197.96,198.08,41505.0,198.07,198.13,197.96,198.08,41505.0
2023-02-24 12:55:00,198.05,198.12,197.89,197.9,50660.0,198.05,198.12,197.89,197.9,50660.0
2023-02-24 13:00:00,197.89,198.18,197.75,198.01,42963.0,197.89,198.18,197.75,198.01,42963.0
2023-02-24 13:05:00,198.02,198.13,197.46,197.54,60982.0,198.02,198.13,197.46,197.54,60982.0
2023-02-24 13:10:00,197.51,198.03,197.36,197.8,75572.0,197.51,198.03,197.36,197.8,75572.0
2023-02-24 13:15:00,197.77,198.31,197.71,197.97,37797.0,197.77,198.31,197.71,197.97,37797.0
2023-02-24 13:20:00,197.96,198.59,197.95,198.51,70955.0,197.96,198.59,197.95,198.51,70955.0
2023-02-24 13:25:00,198.49,198.53,198.09,198.3,41859.0,198.49,198.53,198.09,198.3,41859.0
2023-02-24 13:30:00,198.27,198.36,197.98,198.25,42249.0,198.27,198.36,197.98,198.25,42249.0
2023-02-24 13:35:00,198.26,198.3,198.06,198.2,17651.0,198.26,198.3,198.06,198.2,17651.0
2023-02-24 13:40:00,198.21,198.44,198.12,198.29,33701.0,198.21,198.44,198.12,198.29,33701.0
2023-02-24 13:45:00,198.32,198.55,198.24,198.38,39274.0,198.32,198.55,198.24,198.38,39274.0
2023-02-24 13:50:00,198.39,198.43,198.09,198.1,59810.0,198.39,198.43,198.09,198.1,59810.0
2023-02-24 13:55:00,198.12,198.62,198.08,198.32,52000.0,198.12,198.62,198.08,198.32,52000.0
2023-02-24 14:00:00,198.35,198.62,198.31,198.5,33553.0,198.35,198.62,198.31,198.5,33553.0
2023-02-24 14:05:00,198.5,198.71,198.35,198.7,57563.0,198.5,198.71,198.35,198.7,57563.0
2023-02-24 14:10:00,198.7,199.28,198.64,199.25,81922.0,198.7,199.28,198.64,199.25,81922.0
2023-02-24 14:15:00,199.19,199.48,199.19,199.36,68378.0,199.19,199.48,199.19,199.36,68378.0
2023-02-24 14:20:00,199.42,199.91,199.34,199.66,85371.0,199.42,199.91,199.34,199.66,85371.0
2023-02-24 14:25:00,199.62,199.8,199.33,199.33,39034.0,199.62,199.8,199.33,199.33,39034.0
2023-02-24 14:30:00,199.39,199.72,199.23,199.46,36079.0,199.39,199.72,199.23,199.46,36079.0
2023-02-24 14:35:00,199.48,199.55,199.25,199.34,41220.0,199.48,199.55,199.25,199.34,41220.0
2023-02-24 14:40:00,199.34,199.48,199.03,199.14,27056.0,199.34,199.48,199.03,199.14,27056.0
2023-02-24 14:45:00,199.12,199.67,199.07,199.63,30916.0,199.12,199.67,199.07,199.63,30916.0
2023-02-24 14:50:00,199.6,199.73,199.28,199.28,39943.0,199.6,199.73,199.28,199.28,39943.0
2023-02-24 14:55:00,199.29,199.53,199.15,199.25,40945.0,199.29,199.53,199.15,199.25,40945.0
2023-02-24 15:00:00,199.25,199.85,199.25,199.38,42084.0,199.25,199.85,199.25,199.38,42084.0
2023-02-24 15:05:00,199.38,199.74,199.37,199.66,35849.0,199.38,199.74,199.37,199.66,35849.0
2023-02-24 15:10:00,199.68,199.72,199.39,199.53,55276.0,199.68,199.72,199.39,199.53,55276.0
2023-02-24 15:15:00,199.5,199.5,199.05,199.14,44435.0,199.5,199.5,199.05,199.14,44435.0
2023-02-24 15:20:00,199.14,199.42,199.03,199.13,44117.0,199.14,199.42,199.03,199.13,44117.0
2023-02-24 15:25:00,199.15,199.32,198.92,198.92,49664.0,199.15,199.32,198.92,198.92,49664.0
2023-02-24 15:30:00,198.95,198.98,198.46,198.53,87364.0,198.95,198.98,198.46,198.53,87364.0
2023-02-24 15:35:00,198.47,198.54,198.07,198.07,53686.0,198.47,198.54,198.07,198.07,53686.0
2023-02-24 15:40:00,198.07,198.11,197.89,198.01,98509.0,198.07,198.11,197.89,198.01,98509.0
2023-02-24 15:45:00,197.99,198.14,197.9,198.02,86965.0,197.99,198.14,197.9,198.02,86965.0
2023-02-24 15:50:00,198.03,198.17,197.92,198.15,140395.0,198.03,198.17,197.92,198.15,140395.0
2023-02-24 15:55:00,198.16,198.45,198.08,198.13,292060.0,198.16,198.45,198.08,198.13,292060.0
2023-02-27 09:30:00,199.87,200.45,199.06,199.38,137283.0,199.87,200.45,199.06,199.38,137283.0
2023-02-27 09:35:00,199.34,200.42,199.06,200.2,79334.0,199.34,200.42,199.06,200.2,79334.0
2023-02-27 09:40:00,200.13,200.55,199.68,199.72,67719.0,200.13,200.55,199.68,199.72,67719.0
2023-02-27 09:45:00,199.7,201.2,199.63,200.83,115158.0,199.7,201.2,199.63,200.83,115158.0
2023-02-27 09:50:00,200.86,201.58,200.74,201.49,89731.0,200.86,201.58,200.74,201.49,89731.0
2023-02-27 09:55:00,201.49,202.1,200.9,201.86,85320.0,201.49,202.1,200.9,201.86,85320.0
2023-02-27 10:00:00,201.83,202.37,201.29,202.33,76993.0,201.83,202.37,201.29,202.33,76993.0
2023-02-27 10:05:00,202.33,203.09,202.32,202.92,97209.0,202.33,203.09,202.32,202.92,97209.0
2023-02-27 10:10:00,202.95,203.05,202.67,202.97,64314.0,202.95,203.05,202.67,202.97,64314.0
2023-02-27 10:15:00,202.99,203.13,202.41,202.74,68008.0,202.99,203.13,202.41,202.74,68008.0
2023-02-27 10:20:00,202.74,203.1,202.34,202.69,59183.0,202.74,203.1,202.34,202.69,59183.0
2023-02-27 10:25:00,202.72,203.0,202.44,202.62,47645.0,202.72,203.0,202.44,202.62,47645.0
2023-02-27 10:30:00,202.68,202.95,202.43,202.49,39785.0,202.68,202.95,202.43,202.49,39785.0
2023-02-27 10:35:00,202.4,202.4,201.5,201.86,89884.0,202.4,202.4,201.5,201.86,89884.0
2023-02-27 10:40:00,201.88,202.31,201.75,202.16,61185.0,201.88,202.31,201.75,202.16,61185.0
2023-02-27 10:45:00,202.21,202.27,201.7,202.26,32251.0,202.21,202.27,201.7,202.26,32251.0
2023-02-27 10:50:00,202.25,202.45,201.91,202.2,29683.0,202.25,202.45,201.91,202.2,29683.0
2023-02-27 10:55:00,202.15,202.15,201.58,201.89,32470.0,202.15,202.15,201.58,201.89,32470.0
2023-02-27 11:00:00,201.97,202.37,201.93,202.02,29687.0,201.97,202.37,201.93,202.02,29687.0
2023-02-27 11:05:00,202.05,202.4,201.94,202.27,25461.0,202.05,202.4,201.94,202.27,25461.0
2023-02-27 11:10:00,202.28,202.45,201.77,201.94,27250.0,202.28,202.45,201.77,201.94,27250.0
2023-02-27 11:15:00,201.91,202.0,201.66,201.74,15405.0,201.91,202.0,201.66,201.74,15405.0
2023-02-27 11:20:00,201.74,201.81,201.44,201.49,20494.0,201.74,201.81,201.44,201.49,20494.0
2023-02-27 11:25:00,201.53,201.79,201.4,201.77,32700.0,201.53,201.79,201.4,201.77,32700.0
2023-02-27 11:30:00,201.75,201.98,201.62,201.86,41894.0,201.75,201.98,201.62,201.86,41894.0
2023-02-27 11:35:00,201.88,202.01,201.35,201.57,16321.0,201.88,202.01,201.35,201.57,16321.0
2023-02-27 11:40:00,201.52,201.96,201.5,201.89,16865.0,201.52,201.96,201.5,201.89,16865.0
2023-02-27 11:45:00,201.86,202.0,201.67,201.71,14252.0,201.86,202.0,201.67,201.71,14252.0
2023-02-27 11:50:00,201.66,202.04,201.48,201.93,25539.0,201.66,202.04,201.48,201.93,25539.0
2023-02-27 11:55:00,201.87,202.03,201.76,201.91,15228.0,201.87,202.03,201.76,201.91,15228.0
2023-02-27 12:00:00,201.91,201.93,201.58,201.73,15662.0,201.91,201.93,201.58,201.73,15662.0
2023-02-27 12:05:00,201.64,201.8,201.41,201.41,16976.0,201.64,201.8,201.41,201.41,16976.0
2023-02-27 12:10:00,201.44,201.6,201.2,201.53,21010.0,201.44,201.6,201.2,201.53,21010.0
2023-02-27 12:15:00,201.58,201.79,201.5,201.68,13854.0,201.58,201.79,201.5,201.68,13854.0
2023-02-27 12:20:00,201.67,201.72,201.2,201.63,18409.0,201.67,201.72,201.2,201.63,18409.0
2023-02-27 12:25:00,201.63,201.71,201.48,201.64,6080.0,201.63,201.71,201.48,201.64,6080.0
2023-02-27 12:30:00,201.67,201.94,201.66,201.8,15037.0,201.67,201.94,201.66,201.8,15037.0
2023-02-27 12:35:00,201.83,201.94,201.75,201.86,17330.0,201.83,201.94,201.75,201.86,17330.0
2023-02-27 12:40:00,201.87,202.09,201.8,202.07,14265.0,201.87,202.09,201.8,202.07,14265.0
2023-02-27 12:45:00,202.11,202.21,201.96,202.12,19633.0,202.11,202.21,201.96,202.12,19633.0
2023-02-27 12:50:00,202.12,202.22,201.98,202.15,30800.0,202.12,202.22,201.98,202.15,30800.0
2023-02-27 12:55:00,202.16,202.23,201.86,201.98,38188.0,202.16,202.23,201.86,201.98,38188.0
2023-02-27 13:00:00,202.04,202.28,201.99,202.14,18151.0,202.04,202.28,201.99,202.14,18151.0
2023-02-27 13:05:00,202.19,202.27,201.98,202.13,16144.0,202.19,202.27,201.98,202.13,16144.0
2023-02-27 13:10:00,202.16,202.38,202.1,202.33,13528.0,202.16,202.38,202.1,202.33,13528.0
2023-02-27 13:15:00,202.33,202.33,202.04,202.04,13769.0,202.33,202.33,202.04,202.04,13769.0
2023-02-27 13:20:00,202.03,202.13,201.86,201.86,23082.0,202.03,202.13,201.86,201.86,23082.0
2023-02-27 13:25:00,201.84,201.84,201.44,201.47,23138.0,201.84,201.84,201.44,201.47,23138.0
2023-02-27 13:30:00,201.41,201.7,201.25,201.58,28902.0,201.41,201.7,201.25,201.58,28902.0
2023-02-27 13:35:00,201.56,201.58,201.32,201.45,15613.0,201.56,201.58,201.32,201.45,15613.0
2023-02-27 13:40:00,201.48,201.55,201.17,201.17,10601.0,201.48,201.55,201.17,201.17,10601.0
2023-02-27 13:45:00,201.17,201.33,201.02,201.3,23793.0,201.17,201.33,201.02,201.3,23793.0
2023-02-27 13:50:00,201.23,201.48,201.23,201.42,13475.0,201.23,201.48,201.23,201.42,13475.0
2023-02-27 13:55:00,201.43,201.68,201.41,201.65,13406.0,201.43,201.68,201.41,201.65,13406.0
2023-02-27 14:00:00,201.67,201.85,201.63,201.79,17030.0,201.67,201.85,201.63,201.79,17030.0
2023-02-27 14:05:00,201.77,201.83,201.66,201.79,13579.0,201.77,201.83,201.66,201.79,13579.0
2023-02-27 14:10:00,201.8,201.86,201.59,201.59,10502.0,201.8,201.86,201.59,201.59,10502.0
2023-02-27 14:15:00,201.65,201.66,201.3,201.3,25988.0,201.65,201.66,201.3,201.3,25988.0
2023-02-27 14:20:00,201.3,201.36,200.98,201.06,33328.0,201.3,201.36,200.98,201.06,33328.0
2023-02-27 14:25:00,201.1,201.35,201.0,201.31,11843.0,201.1,201.35,201.0,201.31,11843.0
2023-02-27 14:30:00,201.31,201.4,201.24,201.34,13400.0,201.31,201.4,201.24,201.34,13400.0
2023-02-27 14:35:00,201.29,201.38,201.11,201.2,9974.0,201.29,201.38,201.11,201.2,9974.0
2023-02-27 14:40:00,201.22,201.22,200.78,200.87,21261.0,201.22,201.22,200.78,200.87,21261.0
2023-02-27 14:45:00,200.83,200.84,200.57,200.77,14827.0,200.83,200.84,200.57,200.77,14827.0
2023-02-27 14:50:00,200.77,200.98,200.69,200.94,19934.0,200.77,200.98,200.69,200.94,19934.0
2023-02-27 14:55:00,200.91,200.99,200.72,200.73,16132.0,200.91,200.99,200.72,200.73,16132.0
2023-02-27 15:00:00,200.7,200.76,200.48,200.59,15398.0,200.7,200.76,200.48,200.59,15398.0
2023-02-27 15:05:00,200.51,200.55,200.3,200.47,20728.0,200.51,200.55,200.3,200.47,20728.0
2023-02-27 15:10:00,200.4,200.68,200.34,200.46,18707.0,200.4,200.68,200.34,200.46,18707.0
2023-02-27 15:15:00,200.49,200.49,200.22,200.35,21694.0,200.49,200.49,200.22,200.35,21694.0
2023-02-27 15:20:00,200.41,200.41,200.16,200.21,20211.0,200.41,200.41,200.16,200.21,20211.0
2023-02-27 15:25:00,200.2,200.49,200.11,200.49,30464.0,200.2,200.49,200.11,200.49,30464.0
2023-02-27 15:30:00,200.43,200.51,200.17,200.26,37226.0,200.43,200.51,200.17,200.26,37226.0
2023-02-27 15:35:00,200.26,200.32,199.94,200.13,34252.0,200.26,200.32,199.94,200.13,34252.0
2023-02-27 15:40:00,200.08,200.44,199.89,200.29,35267.0,200.08,200.44,199.89,200.29,35267.0
2023-02-27 15:45:00,200.29,200.47,200.2,200.23,45291.0,200.29,200.47,200.2,200.23,45291.0
2023-02-27 15:50:00,200.14,200.37,199.74,199.87,104279.0,200.14,200.37,199.74,199.87,104279.0
2023-02-27 15:55:00,199.9,200.58,199.87,200.36,177896.0,199.9,200.58,199.87,200.36,177896.0
2023-02-28 09:30:00,201.0,201.48,200.77,200.91,128744.0,201.0,201.48,200.77,200.91,128744.0
2023-02-28 09:35:00,200.9,201.36,200.87,201.12,20174.0,200.9,201.36,200.87,201.12,20174.0
2023-02-28 09:40:00,201.2,201.58,200.99,201.38,43285.0,201.2,201.58,200.99,201.38,43285.0
2023-02-28 09:45:00,201.39,201.67,200.97,200.98,69837.0,201.39,201.67,200.97,200.98,69837.0
2023-02-28 09:50:00,200.97,201.06,200.05,200.97,60835.0,200.97,201.06,200.05,200.97,60835.0
2023-02-28 09:55:00,201.03,201.05,200.19,200.25,40033.0,201.03,201.05,200.19,200.25,40033.0
2023-02-28 10:00:00,200.28,200.93,200.21,200.81,48480.0,200.28,200.93,200.21,200.81,48480.0
2023-02-28 10:05:00,200.77,201.08,200.37,200.47,34592.0,200.77,201.08,200.37,200.47,34592.0
2023-02-28 10:10:00,200.4,200.5,199.81,200.31,72371.0,200.4,200.5,199.81,200.31,72371.0
2023-02-28 10:15:00,200.24,200.33,199.57,200.12,60401.0,200.24,200.33,199.57,200.12,60401.0
2023-02-28 10:20:00,200.12,200.33,199.98,200.04,36440.0,200.12,200.33,199.98,200.04,36440.0
2023-02-28 10:25:00,200.04,200.35,199.79,199.98,42132.0,200.04,200.35,199.79,199.98,42132.0
2023-02-28 10:30:00,200.0,200.04,199.78,199.95,28713.0,200.0,200.04,199.78,199.95,28713.0
2023-02-28 10:35:00,199.96,200.08,199.59,199.83,25519.0,199.96,200.08,199.59,199.83,25519.0
2023-02-28 10:40:00,199.78,200.1,199.65,199.75,23683.0,199.78,200.1,199.65,199.75,23683.0
2023-02-28 10:45:00,199.8,199.93,199.58,199.8,17446.0,199.8,199.93,199.58,199.8,17446.0
2023-02-28 10:50:00,199.74,199.78,199.32,199.72,22101.0,199.74,199.78,199.32,199.72,22101.0
2023-02-28 10:55:00,199.69,200.15,199.4,199.97,24109.0,199.69,200.15,199.4,199.97,24109.0
2023-02-28 11:00:00,200.0,200.5,199.94,200.44,19940.0,200.0,200.5,199.94,200.44,19940.0
2023-02-28 11:05:00,200.5,200.67,200.35,200.55,13149.0,200.5,200.67,200.35,200.55,13149.0
2023-02-28 11:10:00,200.55,200.66,200.34,200.64,15278.0,200.55,200.66,200.34,200.64,15278.0
2023-02-28 11:15:00,200.61,200.67,200.27,200.35,12436.0,200.61,200.67,200.27,200.35,12436.0
2023-02-28 11:20:00,200.3,200.44,200.17,200.25,9313.0,200.3,200.44,200.17,200.25,9313.0
2023-02-28 11:25:00,200.24,200.5,200.18,200.43,17319.0,200.24,200.5,200.18,200.43,17319.0
2023-02-28 11:30:00,200.4,200.9,200.39,200.67,56766.0,200.4,200.9,200.39,200.67,56766.0
2023-02-28 11:35:00,200.62,200.9,200.39,200.8,21473.0,200.62,200.9,200.39,200.8,21473.0
2023-02-28 11:40:00,200.82,201.21,200.75,201.15,30322.0,200.82,201.21,200.75,201.15,30322.0
2023-02-28 11:45:00,201.18,201.38,201.1,201.36,31152.0,201.18,201.38,201.1,201.36,31152.0
2023-02-28 11:50:00,201.36,201.4,200.96,201.07,35410.0,201.36,201.4,200.96,201.07,35410.0
2023-02-28 11:55:00,201.11,201.11,200.93,201.04,36875.0,201.11,201.11,200.93,201.04,36875.0
2023-02-28 12:00:00,201.04,201.19,200.95,201.0,17777.0,201.04,201.19,200.95,201.0,17777.0
2023-02-28 12:05:00,200.98,201.16,200.93,201.05,14189.0,200.98,201.16,200.93,201.05,14189.0
2023-02-28 12:10:00,201.05,201.31,201.05,201.31,9659.0,201.05,201.31,201.05,201.31,9659.0
2023-02-28 12:15:00,201.38,201.41,201.24,201.31,9667.0,201.38,201.41,201.24,201.31,9667.0
2023-02-28 12:20:00,201.35,201.59,201.32,201.5,16700.0,201.35,201.59,201.32,201.5,16700.0
2023-02-28 12:25:00,201.43,201.8,201.38,201.79,18884.0,201.43,201.8,201.38,201.79,18884.0
2023-02-28 12:30:00,201.78,201.8,201.65,201.69,7667.0,201.78,201.8,201.65,201.69,7667.0
2023-02-28 12:35:00,201.73,201.73,201.4,201.43,10839.0,201.73,201.73,201.4,201.43,10839.0
2023-02-28 12:40:00,201.49,201.6,201.35,201.56,15148.0,201.49,201.6,201.35,201.56,15148.0
2023-02-28 12:45:00,201.61,201.63,201.46,201.63,8509.0,201.61,201.63,201.46,201.63,8509.0
2023-02-28 12:50:00,201.66,201.8,201.55,201.65,8393.0,201.66,201.8,201.55,201.65,8393.0
2023-02-28 12:55:00,201.73,202.05,201.7,201.79,30088.0,201.73,202.05,201.7,201.79,30088.0
2023-02-28 13:00:00,201.77,201.85,201.64,201.81,14177.0,201.77,201.85,201.64,201.81,14177.0
2023-02-28 13:05:00,201.79,202.06,201.75,201.88,13810.0,201.79,202.06,201.75,201.88,13810.0
2023-02-28 13:10:00,201.88,202.0,201.75,201.8,14812.0,201.88,202.0,201.75,201.8,14812.0
2023-02-28 13:15:00,201.85,202.04,201.71,201.71,10064.0,201.85,202.04,201.71,201.71,10064.0
2023-02-28 13:20:00,201.74,201.96,201.74,201.82,7108.0,201.74,201.96,201.74,201.82,7108.0
2023-02-28 13:25:00,201.85,201.86,201.62,201.77,7726.0,201.85,201.86,201.62,201.77,7726.0
2023-02-28 13:30:00,201.84,201.95,201.61,201.88,9413.0,201.84,201.95,201.61,201.88,9413.0
2023-02-28 13:35:00,201.93,201.94,201.66,201.75,7516.0,201.93,201.94,201.66,201.75,7516.0
2023-02-28 13:40:00,201.72,201.88,201.68,201.74,7669.0,201.72,201.88,201.68,201.74,7669.0
2023-02-28 13:45:00,201.7,201.92,201.66,201.66,6071.0,201.7,201.92,201.66,201.66,6071.0
2023-02-28 13:50:00,201.64,201.68,201.49,201.68,11409.0,201.64,201.68,201.49,201.68,11409.0
2023-02-28 13:55:00,201.65,201.89,201.57,201.87,15814.0,201.65,201.89,201.57,201.87,15814.0
2023-02-28 14:00:00,201.83,201.87,201.68,201.68,7395.0,201.83,201.87,201.68,201.68,7395.0
2023-02-28 14:05:00,201.68,201.72,201.38,201.53,18802.0,201.68,201.72,201.38,201.53,18802.0
2023-02-28 14:10:00,201.5,201.61,201.45,201.56,7825.0,201.5,201.61,201.45,201.56,7825.0
2023-02-28 14:15:00,201.58,201.67,201.44,201.52,6912.0,201.58,201.67,201.44,201.52,6912.0
2023-02-28 14:20:00,201.47,201.67,201.4,201.56,6523.0,201.47,201.67,201.4,201.56,6523.0
2023-02-28 14:25:00,201.58,201.58,201.37,201.39,8160.0,201.58,201.58,201.37,201.39,8160.0
2023-02-28 14:30:00,201.41,201.44,201.23,201.28,9331.0,201.41,201.44,201.23,201.28,9331.0
2023-02-28 14:35:00,201.28,201.73,201.16,201.69,26158.0,201.28,201.73,201.16,201.69,26158.0
2023-02-28 14:40:00,201.68,202.0,201.47,201.92,22468.0,201.68,202.0,201.47,201.92,22468.0
2023-02-28 14:45:00,201.92,202.3,201.85,202.27,40578.0,201.92,202.3,201.85,202.27,40578.0
2023-02-28 14:50:00,202.27,202.38,202.17,202.31,22402.0,202.27,202.38,202.17,202.31,22402.0
2023-02-28 14:55:00,202.32,202.37,202.21,202.25,17004.0,202.32,202.37,202.21,202.25,17004.0
2023-02-28 15:00:00,202.26,202.28,201.57,201.62,30296.0,202.26,202.28,201.57,201.62,30296.0
2023-02-28 15:05:00,201.61,201.75,201.55,201.61,17052.0,201.61,201.75,201.55,201.61,17052.0
2023-02-28 15:10:00,201.63,201.78,201.56,201.77,23779.0,201.63,201.78,201.56,201.77,23779.0
2023-02-28 15:15:00,201.65,201.82,201.61,201.66,10001.0,201.65,201.82,201.61,201.66,10001.0
2023-02-28 15:20:00,201.64,201.73,201.38,201.39,25320.0,201.64,201.73,201.38,201.39,25320.0
2023-02-28 15:25:00,201.42,201.49,201.3,201.46,28851.0,201.42,201.49,201.3,201.46,28851.0
2023-02-28 15:30:00,201.43,201.55,201.14,201.18,28656.0,201.43,201.55,201.14,201.18,28656.0
2023-02-28 15:35:00,201.21,201.22,200.9,201.12,25732.0,201.21,201.22,200.9,201.12,25732.0
2023-02-28 15:40:00,201.13,201.27,201.05,201.13,29146.0,201.13,201.27,201.05,201.13,29146.0
2023-02-28 15:45:00,201.11,201.45,201.09,201.24,36766.0,201.11,201.45,201.09,201.24,36766.0
2023-02-28 15:50:00,201.29,201.97,201.25,201.86,58244.0,201.29,201.97,201.25,201.86,58244.0
2023-02-28 15:55:00,201.87,201.93,201.48,201.48,168073.0,201.87,201.93,201.48,201.48,168073.0
2023-03-01 09:30:00,201.47,202.29,200.86,201.7,112876.0,201.47,202.29,200.86,201.7,112876.0
2023-03-01 09:35:00,201.47,202.07,201.2,201.99,21514.0,201.47,202.07,201.2,201.99,21514.0
2023-03-01 09:40:00,202.07,202.08,201.31,201.68,57247.0,202.07,202.08,201.31,201.68,57247.0
2023-03-01 09:45:00,201.74,202.66,201.74,202.65,32022.0,201.74,202.66,201.74,202.65,32022.0
2023-03-01 09:50:00,202.7,202.7,202.2,202.44,22869.0,202.7,202.7,202.2,202.44,22869.0
2023-03-01 09:55:00,202.49,202.84,202.14,202.2,66575.0,202.49,202.84,202.14,202.2,66575.0
2023-03-01 10:00:00,202.34,202.52,201.23,201.46,89193.0,202.34,202.52,201.23,201.46,89193.0
2023-03-01 10:05:00,201.46,201.82,201.25,201.25,38945.0,201.46,201.82,201.25,201.25,38945.0
2023-03-01 10:10:00,201.28,201.45,200.85,201.35,35174.0,201.28,201.45,200.85,201.35,35174.0
2023-03-01 10:15:00,201.43,201.75,201.17,201.57,21379.0,201.43,201.75,201.17,201.57,21379.0
2023-03-01 10:20:00,201.59,201.81,201.3,201.36,44319.0,201.59,201.81,201.3,201.36,44319.0
2023-03-01 10:25:00,201.36,201.79,201.35,201.57,18900.0,201.36,201.79,201.35,201.57,18900.0
2023-03-01 10:30:00,201.48,202.08,201.21,202.05,32850.0,201.48,202.08,201.21,202.05,32850.0
2023-03-01 10:35:00,201.99,202.74,201.99,202.2,45701.0,201.99,202.74,201.99,202.2,45701.0
2023-03-01 10:40:00,202.23,202.41,202.02,202.15,18555.0,202.23,202.41,202.02,202.15,18555.0
2023-03-01 10:45:00,202.19,202.46,201.97,202.41,30148.0,202.19,202.46,201.97,202.41,30148.0
2023-03-01 10:50:00,202.34,202.38,201.91,202.0,30682.0,202.34,202.38,201.91,202.0,30682.0
2023-03-01 10:55:00,201.97,202.3,201.95,202.1,35574.0,201.97,202.3,201.95,202.1,35574.0
2023-03-01 11:00:00,202.15,202.32,201.81,201.87,14998.0,202.15,202.32,201.81,201.87,14998.0
2023-03-01 11:05:00,201.93,202.08,201.52,201.84,19909.0,201.93,202.08,201.52,201.84,19909.0
2023-03-01 11:10:00,201.84,202.21,201.77,201.93,26250.0,201.84,202.21,201.77,201.93,26250.0
2023-03-01 11:15:00,201.94,202.1,201.9,202.07,22574.0,201.94,202.1,201.9,202.07,22574.0
2023-03-01 11:20:00,202.1,202.38,202.0,202.13,38131.0,202.1,202.38,202.0,202.13,38131.0
2023-03-01 11:25:00,202.12,202.43,202.09,202.25,21777.0,202.12,202.43,202.09,202.25,21777.0
2023-03-01 11:30:00,202.29,202.55,202.07,202.13,35266.0,202.29,202.55,202.07,202.13,35266.0
2023-03-01 11:35:00,202.11,202.74,202.11,202.67,29943.0,202.11,202.74,202.11,202.67,29943.0
2023-03-01 11:40:00,202.72,203.26,202.67,203.12,64976.0,202.72,203.26,202.67,203.12,64976.0
2023-03-01 11:45:00,203.18,203.59,203.06,203.52,36820.0,203.18,203.59,203.06,203.52,36820.0
2023-03-01 11:50:00,203.51,203.74,203.4,203.49,32292.0,203.51,203.74,203.4,203.49,32292.0
2023-03-01 11:55:00,203.48,203.57,203.07,203.1,14035.0,203.48,203.57,203.07,203.1,14035.0
2023-03-01 12:00:00,203.07,203.51,203.0,203.37,11634.0,203.07,203.51,203.0,203.37,11634.0
2023-03-01 12:05:00,203.35,203.5,203.16,203.44,14538.0,203.35,203.5,203.16,203.44,14538.0
2023-03-01 12:10:00,203.47,203.7,203.18,203.33,12145.0,203.47,203.7,203.18,203.33,12145.0
2023-03-01 12:15:00,203.34,203.65,203.34,203.64,14882.0,203.34,203.65,203.34,203.64,14882.0
2023-03-01 12:20:00,203.57,203.8,203.37,203.38,20042.0,203.57,203.8,203.37,203.38,20042.0
2023-03-01 12:25:00,203.41,203.85,203.4,203.6,23978.0,203.41,203.85,203.4,203.6,23978.0
2023-03-01 12:30:00,203.64,203.73,203.51,203.53,16796.0,203.64,203.73,203.51,203.53,16796.0
2023-03-01 12:35:00,203.52,203.92,203.5,203.67,25427.0,203.52,203.92,203.5,203.67,25427.0
2023-03-01 12:40:00,203.67,203.8,203.62,203.69,11480.0,203.67,203.8,203.62,203.69,11480.0
2023-03-01 12:45:00,203.74,203.85,203.57,203.65,8570.0,203.74,203.85,203.57,203.65,8570.0
2023-03-01 12:50:00,203.6,203.77,203.59,203.76,9775.0,203.6,203.77,203.59,203.76,9775.0
2023-03-01 12:55:00,203.75,203.75,203.45,203.46,17504.0,203.75,203.75,203.45,203.46,17504.0
2023-03-01 13:00:00,203.48,203.55,203.31,203.53,19063.0,203.48,203.55,203.31,203.53,19063.0
2023-03-01 13:05:00,203.51,203.52,203.22,203.39,16560.0,203.51,203.52,203.22,203.39,16560.0
2023-03-01 13:10:00,203.37,203.45,203.31,203.4,10125.0,203.37,203.45,203.31,203.4,10125.0
2023-03-01 13:15:00,203.43,203.46,203.13,203.17,10229.0,203.43,203.46,203.13,203.17,10229.0
2023-03-01 13:20:00,203.17,203.23,202.97,202.99,10590.0,203.17,203.23,202.97,202.99,10590.0
2023-03-01 13:25:00,203.05,203.27,203.02,203.15,15513.0,203.05,203.27,203.02,203.15,15513.0
2023-03-01 13:30:00,203.12,203.25,202.85,202.9,15397.0,203.12,203.25,202.85,202.9,15397.0
2023-03-01 13:35:00,202.88,203.01,202.79,202.92,19411.0,202.88,203.01,202.79,202.92,19411.0
2023-03-01 13:40:00,202.95,203.11,202.79,202.88,19783.0,202.95,203.11,202.79,202.88,19783.0
2023-03-01 13:45:00,202.88,202.95,202.71,202.9,13003.0,202.88,202.95,202.71,202.9,13003.0
2023-03-01 13:50:00,202.92,202.98,202.64,202.74,12514.0,202.92,202.98,202.64,202.74,12514.0
2023-03-01 13:55:00,202.75,202.78,202.61,202.65,8825.0,202.75,202.78,202.61,202.65,8825.0
2023-03-01 14:00:00,202.58,202.7,202.36,202.67,38608.0,202.58,202.7,202.36,202.67,38608.0
2023-03-01 14:05:00,202.6,202.76,202.4,202.76,46914.0,202.6,202.76,202.4,202.76,46914.0
2023-03-01 14:10:00,202.73,202.94,202.69,202.94,34023.0,202.73,202.94,202.69,202.94,34023.0
2023-03-01 14:15:00,202.89,203.03,202.78,202.95,40244.0,202.89,203.03,202.78,202.95,40244.0
2023-03-01 14:20:00,203.02,203.17,202.82,203.1,32224.0,203.02,203.17,202.82,203.1,32224.0
2023-03-01 14:25:00,203.06,203.08,202.91,202.96,16135.0,203.06,203.08,202.91,202.96,16135.0
2023-03-01 14:30:00,202.99,203.25,202.93,203.2,119012.0,202.99,203.25,202.93,203.2,119012.0
2023-03-01 14:35:00,203.21,203.38,203.04,203.31,37036.0,203.21,203.38,203.04,203.31,37036.0
2023-03-01 14:40:00,203.27,203.36,203.16,203.36,20210.0,203.27,203.36,203.16,203.36,20210.0
2023-03-01 14:45:00,203.31,203.32,203.17,203.23,14321.0,203.31,203.32,203.17,203.23,14321.0
2023-03-01 14:50:00,203.24,203.41,203.13,203.38,22991.0,203.24,203.41,203.13,203.38,22991.0
2023-03-01 14:55:00,203.39,203.45,203.29,203.29,11931.0,203.39,203.45,203.29,203.29,11931.0
2023-03-01 15:00:00,203.34,203.44,203.16,203.25,21187.0,203.34,203.44,203.16,203.25,21187.0
2023-03-01 15:05:00,203.27,203.35,203.15,203.3,25306.0,203.27,203.35,203.15,203.3,25306.0
2023-03-01 15:10:00,203.34,203.43,203.29,203.36,27173.0,203.34,203.43,203.29,203.36,27173.0
2023-03-01 15:15:00,203.39,203.46,203.2,203.39,27449.0,203.39,203.46,203.2,203.39,27449.0
2023-03-01 15:20:00,203.4,203.48,203.2,203.34,32228.0,203.4,203.48,203.2,203.34,32228.0
2023-03-01 15:25:00,203.37,203.41,203.18,203.28,34231.0,203.37,203.41,203.18,203.28,34231.0
2023-03-01 15:30:00,203.28,203.55,203.22,203.52,29251.0,203.28,203.55,203.22,203.52,29251.0
2023-03-01 15:35:00,203.55,203.73,203.4,203.69,35256.0,203.55,203.73,203.4,203.69,35256.0
2023-03-01 15:40:00,203.69,204.55,203.68,204.53,155901.0,203.69,204.55,203.68,204.53,155901.0
2023-03-01 15:45:00,204.53,204.76,204.15,204.64,218225.0,204.53,204.76,204.15,204.64,218225.0
2023-03-01 15:50:00,204.7,205.34,204.62,205.3,257056.0,204.7,205.34,204.62,205.3,257056.0
2023-03-01 15:55:00,205.33,205.44,204.5,204.59,195107.0,205.33,205.44,204.5,204.59,195107.0
2023-03-02 09:30:00,203.78,205.64,203.47,204.35,145783.0,203.78,205.64,203.47,204.35,145783.0
2023-03-02 09:35:00,204.21,204.32,203.15,203.64,47977.0,204.21,204.32,203.15,203.64,47977.0
2023-03-02 09:40:00,203.64,203.76,203.3,203.46,35101.0,203.64,203.76,203.3,203.46,35101.0
2023-03-02 09:45:00,203.39,204.45,203.19,204.12,65523.0,203.39,204.45,203.19,204.12,65523.0
2023-03-02 09:50:00,204.12,204.94,204.07,204.79,83508.0,204.12,204.94,204.07,204.79,83508.0
2023-03-02 09:55:00,204.8,205.12,204.64,204.97,69265.0,204.8,205.12,204.64,204.97,69265.0
2023-03-02 10:00:00,204.88,205.78,204.88,205.25,42910.0,204.88,205.78,204.88,205.25,42910.0
2023-03-02 10:05:00,205.23,205.58,205.1,205.35,69078.0,205.23,205.58,205.1,205.35,69078.0
2023-03-02 10:10:00,205.42,205.42,204.83,204.94,54193.0,205.42,205.42,204.83,204.94,54193.0
2023-03-02 10:15:00,204.97,205.15,204.85,205.04,23361.0,204.97,205.15,204.85,205.04,23361.0
2023-03-02 10:20:00,205.0,205.0,204.32,204.78,41457.0,205.0,205.0,204.32,204.78,41457.0
2023-03-02 10:25:00,204.71,205.3,204.53,205.1,42808.0,204.71,205.3,204.53,205.1,42808.0
2023-03-02 10:30:00,205.1,205.56,204.95,205.35,32793.0,205.1,205.56,204.95,205.35,32793.0
2023-03-02 10:35:00,205.44,205.56,204.93,204.97,48895.0,205.44,205.56,204.93,204.97,48895.0
2023-03-02 10:40:00,204.91,205.16,204.8,205.0,33098.0,204.91,205.16,204.8,205.0,33098.0
2023-03-02 10:45:00,205.04,205.17,204.83,204.84,27565.0,205.04,205.17,204.83,204.84,27565.0
2023-03-02 10:50:00,204.81,205.45,204.78,205.3,24173.0,204.81,205.45,204.78,205.3,24173.0
2023-03-02 10:55:00,205.25,205.43,205.23,205.37,17275.0,205.25,205.43,205.23,205.37,17275.0
2023-03-02 11:00:00,205.34,205.52,205.2,205.4,17101.0,205.34,205.52,205.2,205.4,17101.0
2023-03-02 11:05:00,205.37,205.85,205.36,205.79,24645.0,205.37,205.85,205.36,205.79,24645.0
2023-03-02 11:10:00,205.81,205.86,205.43,205.64,31827.0,205.81,205.86,205.43,205.64,31827.0
2023-03-02 11:15:00,205.64,206.1,205.52,205.63,40124.0,205.64,206.1,205.52,205.63,40124.0
2023-03-02 11:20:00,205.6,205.7,205.33,205.55,24591.0,205.6,205.7,205.33,205.55,24591.0
2023-03-02 11:25:00,205.5,205.78,205.41,205.54,13850.0,205.5,205.78,205.41,205.54,13850.0
2023-03-02 11:30:00,205.55,205.74,205.25,205.44,27046.0,205.55,205.74,205.25,205.44,27046.0
2023-03-02 11:35:00,205.44,205.44,205.07,205.17,19363.0,205.44,205.44,205.07,205.17,19363.0
2023-03-02 11:40:00,205.14,205.34,204.89,204.95,17642.0,205.14,205.34,204.89,204.95,17642.0
2023-03-02 11:45:00,204.97,205.41,204.96,205.34,19013.0,204.97,205.41,204.96,205.34,19013.0
2023-03-02 11:50:00,205.33,205.38,205.07,205.13,16134.0,205.33,205.38,205.07,205.13,16134.0
2023-03-02 11:55:00,205.08,205.58,205.08,205.58,26375.0,205.08,205.58,205.08,205.58,26375.0
2023-03-02 12:00:00,205.58,205.72,205.51,205.67,13426.0,205.58,205.72,205.51,205.67,13426.0
2023-03-02 12:05:00,205.6,205.85,205.55,205.76,25646.0,205.6,205.85,205.55,205.76,25646.0
2023-03-02 12:10:00,205.76,205.9,205.6,205.84,25406.0,205.76,205.9,205.6,205.84,25406.0
2023-03-02 12:15:00,205.87,205.98,205.62,205.62,25271.0,205.87,205.98,205.62,205.62,25271.0
2023-03-02 12:20:00,205.68,205.87,205.68,205.87,12669.0,205.68,205.87,205.68,205.87,12669.0
2023-03-02 12:25:00,205.92,206.26,205.92,206.17,47572.0,205.92,206.26,205.92,206.17,47572.0
2023-03-02 12:30:00,206.17,206.57,206.14,206.52,50324.0,206.17,206.57,206.14,206.52,50324.0
2023-03-02 12:35:00,206.5,206.7,206.27,206.44,26139.0,206.5,206.7,206.27,206.44,26139.0
2023-03-02 12:40:00,206.43,206.66,206.34,206.66,27245.0,206.43,206.66,206.34,206.66,27245.0
2023-03-02 12:45:00,206.62,206.71,206.43,206.68,19393.0,206.62,206.71,206.43,206.68,19393.0
2023-03-02 12:50:00,206.68,207.08,206.63,207.08,48751.0,206.68,207.08,206.63,207.08,48751.0
2023-03-02 12:55:00,207.03,207.27,206.82,207.2,38112.0,207.03,207.27,206.82,207.2,38112.0
2023-03-02 13:00:00,207.2,207.2,206.84,206.85,35991.0,207.2,207.2,206.84,206.85,35991.0
2023-03-02 13:05:00,206.85,206.9,206.6,206.8,34273.0,206.85,206.9,206.6,206.8,34273.0
2023-03-02 13:10:00,206.85,207.05,206.85,207.0,12928.0,206.85,207.05,206.85,207.0,12928.0
2023-03-02 13:15:00,207.02,207.02,206.74,206.9,9537.0,207.02,207.02,206.74,206.9,9537.0
2023-03-02 13:20:00,206.94,206.94,206.62,206.66,12573.0,206.94,206.94,206.62,206.66,12573.0
2023-03-02 13:25:00,206.64,206.75,206.47,206.61,17402.0,206.64,206.75,206.47,206.61,17402.0
2023-03-02 13:30:00,206.56,206.79,206.55,206.71,16172.0,206.56,206.79,206.55,206.71,16172.0
2023-03-02 13:35:00,206.78,207.8,206.76,207.18,74703.0,206.78,207.8,206.76,207.18,74703.0
2023-03-02 13:40:00,207.18,207.34,206.66,206.74,16786.0,207.18,207.34,206.66,206.74,16786.0
2023-03-02 13:45:00,206.81,207.02,206.8,206.9,18404.0,206.81,207.02,206.8,206.9,18404.0
2023-03-02 13:50:00,206.88,207.28,206.87,207.24,30068.0,206.88,207.28,206.87,207.24,30068.0
2023-03-02 13:55:00,207.28,207.74,207.25,207.58,41777.0,207.28,207.74,207.25,207.58,41777.0
2023-03-02 14:00:00,207.62,208.34,207.62,208.21,91474.0,207.62,208.34,207.62,208.21,91474.0
2023-03-02 14:05:00,208.22,208.3,207.77,207.9,62503.0,208.22,208.3,207.77,207.9,62503.0
2023-03-02 14:10:00,207.89,207.99,207.52,207.53,33180.0,207.89,207.99,207.52,207.53,33180.0
2023-03-02 14:15:00,207.56,207.7,207.43,207.65,32210.0,207.56,207.7,207.43,207.65,32210.0
2023-03-02 14:20:00,207.69,207.74,207.6,207.68,15688.0,207.69,207.74,207.6,207.68,15688.0
2023-03-02 14:25:00,207.69,207.93,207.64,207.91,15203.0,207.69,207.93,207.64,207.91,15203.0
2023-03-02 14:30:00,207.93,208.17,207.77,207.87,52035.0,207.93,208.17,207.77,207.87,52035.0
2023-03-02 14:35:00,207.76,207.77,207.54,207.65,24623.0,207.76,207.77,207.54,207.65,24623.0
2023-03-02 14:40:00,207.62,207.75,207.45,207.5,120840.0,207.62,207.75,207.45,207.5,120840.0
2023-03-02 14:45:00,207.53,207.69,207.37,207.51,51662.0,207.53,207.69,207.37,207.51,51662.0
2023-03-02 14:50:00,207.47,207.64,207.2,207.23,16223.0,207.47,207.64,207.2,207.23,16223.0
2023-03-02 14:55:00,207.25,207.62,207.25,207.49,13525.0,207.25,207.62,207.25,207.49,13525.0
2023-03-02 15:00:00,207.53,207.75,207.4,207.41,29048.0,207.53,207.75,207.4,207.41,29048.0
2023-03-02 15:05:00,207.38,207.59,207.28,207.56,25487.0,207.38,207.59,207.28,207.56,25487.0
2023-03-02 15:10:00,207.58,208.0,207.58,207.99,31594.0,207.58,208.0,207.58,207.99,31594.0
2023-03-02 15:15:00,208.0,208.38,207.88,207.91,76693.0,208.0,208.38,207.88,207.91,76693.0
2023-03-02 15:20:00,207.87,208.22,207.78,208.2,30069.0,207.87,208.22,207.78,208.2,30069.0
2023-03-02 15:25:00,208.2,208.46,208.14,208.26,47172.0,208.2,208.46,208.14,208.26,47172.0
2023-03-02 15:30:00,208.29,208.72,208.29,208.71,69072.0,208.29,208.72,208.29,208.71,69072.0
2023-03-02 15:35:00,208.7,209.22,208.64,209.16,85843.0,208.7,209.22,208.64,209.16,85843.0
2023-03-02 15:40:00,209.19,209.49,209.15,209.34,92942.0,209.19,209.49,209.15,209.34,92942.0
2023-03-02 15:45:00,209.36,209.69,209.3,209.53,140706.0,209.36,209.69,209.3,209.53,140706.0
2023-03-02 15:50:00,209.49,209.95,209.33,209.94,195572.0,209.49,209.95,209.33,209.94,195572.0
2023-03-02 15:55:00,209.88,210.33,209.8,210.1,477178.0,209.88,210.33,209.8,210.1,477178.0
2023-03-03 09:30:00,210.25,211.02,209.5,209.9,146540.0,210.25,211.02,209.5,209.9,146540.0
2023-03-03 09:35:00,209.91,210.12,209.4,209.66,52860.0,209.91,210.12,209.4,209.66,52860.0
2023-03-03 09:40:00,209.75,210.15,209.69,210.0,72740.0,209.75,210.15,209.69,210.0,72740.0
2023-03-03 09:45:00,209.99,211.15,209.92,210.96,105733.0,209.99,211.15,209.92,210.96,105733.0
2023-03-03 09:50:00,211.0,211.5,210.03,210.75,108996.0,211.0,211.5,210.03,210.75,108996.0
2023-03-03 09:55:00,210.84,211.29,210.68,211.2,57707.0,210.84,211.29,210.68,211.2,57707.0
2023-03-03 10:00:00,211.16,211.34,210.57,211.14,73632.0,211.16,211.34,210.57,211.14,73632.0
2023-03-03 10:05:00,211.01,211.3,210.69,210.7,42373.0,211.01,211.3,210.69,210.7,42373.0
2023-03-03 10:10:00,210.65,211.44,210.65,211.39,43305.0,210.65,211.44,210.65,211.39,43305.0
2023-03-03 10:15:00,211.36,211.63,211.02,211.26,35479.0,211.36,211.63,211.02,211.26,35479.0
2023-03-03 10:20:00,211.32,211.74,211.17,211.73,26860.0,211.32,211.74,211.17,211.73,26860.0
2023-03-03 10:25:00,211.75,212.13,211.72,211.84,57550.0,211.75,212.13,211.72,211.84,57550.0
2023-03-03 10:30:00,211.8,211.82,211.39,211.43,32143.0,211.8,211.82,211.39,211.43,32143.0
2023-03-03 10:35:00,211.41,211.62,211.29,211.48,23220.0,211.41,211.62,211.29,211.48,23220.0
2023-03-03 10:40:00,211.44,213.0,211.4,212.84,255829.0,211.44,213.0,211.4,212.84,255829.0
2023-03-03 10:45:00,212.84,213.38,212.21,212.94,118691.0,212.84,213.38,212.21,212.94,118691.0
2023-03-03 10:50:00,212.97,213.58,212.74,213.51,90080.0,212.97,213.58,212.74,213.51,90080.0
2023-03-03 10:55:00,213.48,214.04,213.34,213.66,90701.0,213.48,214.04,213.34,213.66,90701.0
2023-03-03 11:00:00,213.67,214.05,213.5,213.62,67138.0,213.67,214.05,213.5,213.62,67138.0
2023-03-03 11:05:00,213.6,214.6,213.49,214.5,87622.0,213.6,214.6,213.49,214.5,87622.0
2023-03-03 11:10:00,214.53,214.65,213.92,214.19,79488.0,214.53,214.65,213.92,214.19,79488.0
2023-03-03 11:15:00,214.22,214.31,213.78,214.14,56261.0,214.22,214.31,213.78,214.14,56261.0
2023-03-03 11:20:00,214.12,214.19,213.73,213.86,41334.0,214.12,214.19,213.73,213.86,41334.0
2023-03-03 11:25:00,213.88,214.05,213.75,213.91,34927.0,213.88,214.05,213.75,213.91,34927.0
2023-03-03 11:30:00,213.92,214.04,213.25,213.44,50935.0,213.92,214.04,213.25,213.44,50935.0
2023-03-03 11:35:00,213.44,214.12,213.39,213.96,56841.0,213.44,214.12,213.39,213.96,56841.0
2023-03-03 11:40:00,213.99,214.25,213.78,214.19,39295.0,213.99,214.25,213.78,214.19,39295.0
2023-03-03 11:45:00,214.16,214.75,214.15,214.68,75462.0,214.16,214.75,214.15,214.68,75462.0
2023-03-03 11:50:00,214.73,215.01,214.68,214.79,91495.0,214.73,215.01,214.68,214.79,91495.0
2023-03-03 11:55:00,214.75,215.12,214.75,215.03,57602.0,214.75,215.12,214.75,215.03,57602.0
2023-03-03 12:00:00,215.03,215.36,215.0,215.12,70044.0,215.03,215.36,215.0,215.12,70044.0
2023-03-03 12:05:00,215.13,215.32,214.96,214.99,85682.0,215.13,215.32,214.96,214.99,85682.0
2023-03-03 12:10:00,215.05,215.36,214.69,214.8,77421.0,215.05,215.36,214.69,214.8,77421.0
2023-03-03 12:15:00,214.8,214.81,214.23,214.7,49180.0,214.8,214.81,214.23,214.7,49180.0
2023-03-03 12:20:00,214.67,214.95,214.5,214.93,35132.0,214.67,214.95,214.5,214.93,35132.0
2023-03-03 12:25:00,214.93,215.15,214.84,215.09,56013.0,214.93,215.15,214.84,215.09,56013.0
2023-03-03 12:30:00,215.08,215.19,214.84,214.88,57521.0,215.08,215.19,214.84,214.88,57521.0
2023-03-03 12:35:00,214.88,215.21,214.83,214.91,35793.0,214.88,215.21,214.83,214.91,35793.0
2023-03-03 12:40:00,214.91,215.12,214.72,214.84,37841.0,214.91,215.12,214.72,214.84,37841.0
2023-03-03 12:45:00,214.84,214.96,214.59,214.72,33741.0,214.84,214.96,214.59,214.72,33741.0
2023-03-03 12:50:00,214.72,215.03,214.66,214.92,29102.0,214.72,215.03,214.66,214.92,29102.0
2023-03-03 12:55:00,215.0,215.11,214.9,214.99,29817.0,215.0,215.11,214.9,214.99,29817.0
2023-03-03 13:00:00,215.0,215.03,214.75,215.01,29156.0,215.0,215.03,214.75,215.01,29156.0
2023-03-03 13:05:00,215.01,215.25,214.81,215.19,58142.0,215.01,215.25,214.81,215.19,58142.0
2023-03-03 13:10:00,215.19,215.37,215.07,215.3,49851.0,215.19,215.37,215.07,215.3,49851.0
2023-03-03 13:15:00,215.3,215.32,215.06,215.28,35372.0,215.3,215.32,215.06,215.28,35372.0
2023-03-03 13:20:00,215.3,215.55,215.3,215.5,43489.0,215.3,215.55,215.3,215.5,43489.0
2023-03-03 13:25:00,215.54,215.56,215.15,215.15,43787.0,215.54,215.56,215.15,215.15,43787.0
2023-03-03 13:30:00,215.18,215.18,214.83,214.96,27673.0,215.18,215.18,214.83,214.96,27673.0
2023-03-03 13:35:00,214.99,215.09,214.86,214.93,36618.0,214.99,215.09,214.86,214.93,36618.0
2023-03-03 13:40:00,214.94,215.03,214.88,214.88,36213.0,214.94,215.03,214.88,214.88,36213.0
2023-03-03 13:45:00,214.87,215.02,214.83,214.99,29401.0,214.87,215.02,214.83,214.99,29401.0
2023-03-03 13:50:00,215.01,215.08,214.94,214.94,34454.0,215.01,215.08,214.94,214.94,34454.0
2023-03-03 13:55:00,214.92,215.3,214.92,215.15,37520.0,214.92,215.3,214.92,215.15,37520.0
2023-03-03 14:00:00,215.21,215.44,215.15,215.42,61979.0,215.21,215.44,215.15,215.42,61979.0
2023-03-03 14:05:00,215.44,215.6,215.31,215.47,73444.0,215.44,215.6,215.31,215.47,73444.0
2023-03-03 14:10:00,215.52,215.85,215.49,215.8,81656.0,215.52,215.85,215.49,215.8,81656.0
2023-03-03 14:15:00,215.79,215.8,215.2,215.31,69105.0,215.79,215.8,215.2,215.31,69105.0
2023-03-03 14:20:00,215.37,215.6,215.37,215.55,27411.0,215.37,215.6,215.37,215.55,27411.0
2023-03-03 14:25:00,215.55,215.83,215.55,215.82,92312.0,215.55,215.83,215.55,215.82,92312.0
2023-03-03 14:30:00,215.81,216.12,215.79,216.09,118865.0,215.81,216.12,215.79,216.09,118865.0
2023-03-03 14:35:00,216.09,216.12,215.74,215.99,107944.0,216.09,216.12,215.74,215.99,107944.0
2023-03-03 14:40:00,216.0,216.0,215.09,215.14,59697.0,216.0,216.0,215.09,215.14,59697.0
2023-03-03 14:45:00,215.13,215.39,215.03,215.2,83996.0,215.13,215.39,215.03,215.2,83996.0
2023-03-03 14:50:00,215.2,215.25,214.9,215.02,36937.0,215.2,215.25,214.9,215.02,36937.0
2023-03-03 14:55:00,215.02,215.28,215.02,215.18,31938.0,215.02,215.28,215.02,215.18,31938.0
2023-03-03 15:00:00,215.2,215.4,215.13,215.38,23697.0,215.2,215.4,215.13,215.38,23697.0
2023-03-03 15:05:00,215.4,215.53,215.28,215.43,28396.0,215.4,215.53,215.28,215.43,28396.0
2023-03-03 15:10:00,215.45,215.45,215.07,215.12,32676.0,215.45,215.45,215.07,215.12,32676.0
2023-03-03 15:15:00,215.11,215.35,215.11,215.29,38709.0,215.11,215.35,215.11,215.29,38709.0
2023-03-03 15:20:00,215.33,215.5,215.19,215.19,31942.0,215.33,215.5,215.19,215.19,31942.0
2023-03-03 15:25:00,215.2,215.2,214.9,214.95,44175.0,215.2,215.2,214.9,214.95,44175.0
2023-03-03 15:30:00,214.93,215.04,214.8,215.03,52744.0,214.93,215.04,214.8,215.03,52744.0
2023-03-03 15:35:00,215.04,215.04,214.83,214.98,62998.0,215.04,215.04,214.83,214.98,62998.0
2023-03-03 15:40:00,214.98,215.03,214.86,215.01,87314.0,214.98,215.03,214.86,215.01,87314.0
2023-03-03 15:45:00,214.98,215.12,214.91,215.08,103411.0,214.98,215.12,214.91,215.08,103411.0
2023-03-03 15:50:00,215.09,215.09,214.84,215.03,149655.0,215.09,215.09,214.84,215.03,149655.0
2023-03-03 15:55:00,215.04,215.26,214.93,215.13,275110.0,215.04,215.26,214.93,215.13,275110.0
2023-03-06 09:30:00,214.12,214.75,211.71,212.55,290933.0,214.12,214.75,211.71,212.55,290933.0
2023-03-06 09:35:00,212.58,213.99,212.58,212.72,165716.0,212.58,213.99,212.58,212.72,165716.0
2023-03-06 09:40:00,212.73,213.5,212.06,213.22,114851.0,212.73,213.5,212.06,213.22,114851.0
2023-03-06 09:45:00,213.2,213.38,211.01,211.1,225024.0,213.2,213.38,211.01,211.1,225024.0
2023-03-06 09:50:00,211.26,211.61,210.66,211.31,151041.0,211.26,211.61,210.66,211.31,151041.0
2023-03-06 09:55:00,211.31,211.44,209.6,209.69,188501.0,211.31,211.44,209.6,209.69,188501.0
2023-03-06 10:00:00,209.82,210.51,209.65,210.0,129660.0,209.82,210.51,209.65,210.0,129660.0
2023-03-06 10:05:00,210.0,210.5,209.9,210.33,75142.0,210.0,210.5,209.9,210.33,75142.0
2023-03-06 10:10:00,210.29,211.19,210.26,210.96,96359.0,210.29,211.19,210.26,210.96,96359.0
2023-03-06 10:15:00,210.91,211.33,210.5,211.02,102913.0,210.91,211.33,210.5,211.02,102913.0
2023-03-06 10:20:00,210.97,211.05,210.18,210.81,90685.0,210.97,211.05,210.18,210.81,90685.0
2023-03-06 10:25:00,210.76,210.96,210.52,210.91,38926.0,210.76,210.96,210.52,210.91,38926.0
2023-03-06 10:30:00,210.93,211.8,210.76,211.61,116786.0,210.93,211.8,210.76,211.61,116786.0
2023-03-06 10:35:00,211.66,212.34,211.43,212.13,126008.0,211.66,212.34,211.43,212.13,126008.0
2023-03-06 10:40:00,212.11,212.2,211.49,211.56,122583.0,212.11,212.2,211.49,211.56,122583.0
2023-03-06 10:45:00,211.58,211.64,210.96,211.06,48921.0,211.58,211.64,210.96,211.06,48921.0
2023-03-06 10:50:00,211.05,211.59,210.91,211.48,37221.0,211.05,211.59,210.91,211.48,37221.0
2023-03-06 10:55:00,211.43,211.58,211.0,211.05,25562.0,211.43,211.58,211.0,211.05,25562.0
2023-03-06 11:00:00,211.05,211.87,210.94,211.59,104059.0,211.05,211.87,210.94,211.59,104059.0
2023-03-06 11:05:00,211.59,211.83,211.0,211.18,65364.0,211.59,211.83,211.0,211.18,65364.0
2023-03-06 11:10:00,211.17,211.43,210.98,211.35,35697.0,211.17,211.43,210.98,211.35,35697.0
2023-03-06 11:15:00,211.4,211.58,211.15,211.4,27662.0,211.4,211.58,211.15,211.4,27662.0
2023-03-06 11:20:00,211.4,211.41,211.06,211.13,19422.0,211.4,211.41,211.06,211.13,19422.0
2023-03-06 11:25:00,211.16,211.35,210.98,211.3,44940.0,211.16,211.35,210.98,211.3,44940.0
2023-03-06 11:30:00,211.29,211.45,211.06,211.23,28926.0,211.29,211.45,211.06,211.23,28926.0
2023-03-06 11:35:00,211.22,211.42,211.15,211.39,16251.0,211.22,211.42,211.15,211.39,16251.0
2023-03-06 11:40:00,211.39,211.54,211.18,211.46,24115.0,211.39,211.54,211.18,211.46,24115.0
2023-03-06 11:45:00,211.43,211.43,211.16,211.28,29990.0,211.43,211.43,211.16,211.28,29990.0
2023-03-06 11:50:00,211.27,211.85,211.21,211.78,78949.0,211.27,211.85,211.21,211.78,78949.0
2023-03-06 11:55:00,211.78,213.0,211.77,212.61,216410.0,211.78,213.0,211.77,212.61,216410.0
2023-03-06 12:00:00,212.57,213.05,212.33,212.95,76866.0,212.57,213.05,212.33,212.95,76866.0
2023-03-06 12:05:00,212.97,213.21,212.71,213.21,44645.0,212.97,213.21,212.71,213.21,44645.0
2023-03-06 12:10:00,213.22,213.35,213.07,213.35,44184.0,213.22,213.35,213.07,213.35,44184.0
2023-03-06 12:15:00,213.39,213.53,213.02,213.2,48688.0,213.39,213.53,213.02,213.2,48688.0
2023-03-06 12:20:00,213.19,213.3,213.04,213.11,31249.0,213.19,213.3,213.04,213.11,31249.0
2023-03-06 12:25:00,213.1,213.34,212.93,213.13,56689.0,213.1,213.34,212.93,213.13,56689.0
2023-03-06 12:30:00,213.13,213.36,212.88,213.03,59564.0,213.13,213.36,212.88,213.03,59564.0
2023-03-06 12:35:00,213.04,213.14,212.25,212.26,47612.0,213.04,213.14,212.25,212.26,47612.0
2023-03-06 12:40:00,212.25,212.27,211.8,211.87,35245.0,212.25,212.27,211.8,211.87,35245.0
2023-03-06 12:45:00,211.85,211.85,211.32,211.32,41934.0,211.85,211.85,211.32,211.32,41934.0
2023-03-06 12:50:00,211.33,211.38,211.01,211.18,42402.0,211.33,211.38,211.01,211.18,42402.0
2023-03-06 12:55:00,211.14,211.24,211.02,211.08,19993.0,211.14,211.24,211.02,211.08,19993.0
2023-03-06 13:00:00,211.05,211.26,210.98,211.06,27511.0,211.05,211.26,210.98,211.06,27511.0
2023-03-06 13:05:00,211.1,211.33,210.98,211.14,34251.0,211.1,211.33,210.98,211.14,34251.0
2023-03-06 13:10:00,211.11,211.32,210.9,211.28,44424.0,211.11,211.32,210.9,211.28,44424.0
2023-03-06 13:15:00,211.28,211.34,211.12,211.2,12929.0,211.28,211.34,211.12,211.2,12929.0
2023-03-06 13:20:00,211.2,211.27,211.04,211.16,12806.0,211.2,211.27,211.04,211.16,12806.0
2023-03-06 13:25:00,211.15,211.18,210.95,211.1,16055.0,211.15,211.18,210.95,211.1,16055.0
2023-03-06 13:30:00,211.2,211.29,211.02,211.14,19916.0,211.2,211.29,211.02,211.14,19916.0
2023-03-06 13:35:00,211.13,211.27,211.03,211.22,16171.0,211.13,211.27,211.03,211.22,16171.0
2023-03-06 13:40:00,211.25,211.44,211.21,211.42,17303.0,211.25,211.44,211.21,211.42,17303.0
2023-03-06 13:45:00,211.38,211.48,211.23,211.23,13625.0,211.38,211.48,211.23,211.23,13625.0
2023-03-06 13:50:00,211.2,211.38,211.19,211.29,12289.0,211.2,211.38,211.19,211.29,12289.0
2023-03-06 13:55:00,211.24,211.47,211.13,211.35,26037.0,211.24,211.47,211.13,211.35,26037.0
2023-03-06 14:00:00,211.33,211.6,211.32,211.58,15163.0,211.33,211.6,211.32,211.58,15163.0
2023-03-06 14:05:00,211.53,211.66,211.3,211.32,22807.0,211.53,211.66,211.3,211.32,22807.0
2023-03-06 14:10:00,211.28,211.5,211.23,211.46,33547.0,211.28,211.5,211.23,211.46,33547.0
2023-03-06 14:15:00,211.4,211.44,211.06,211.09,16661.0,211.4,211.44,211.06,211.09,16661.0
2023-03-06 14:20:00,211.09,211.21,210.96,211.14,29691.0,211.09,211.21,210.96,211.14,29691.0
2023-03-06 14:25:00,211.13,211.14,210.89,211.1,36537.0,211.13,211.14,210.89,211.1,36537.0
2023-03-06 14:30:00,211.13,211.26,210.98,210.99,27593.0,211.13,211.26,210.98,210.99,27593.0
2023-03-06 14:35:00,211.0,211.08,210.86,211.07,8722.0,211.0,211.08,210.86,211.07,8722.0
2023-03-06 14:40:00,211.07,211.32,211.02,211.27,24860.0,211.07,211.32,211.02,211.27,24860.0
2023-03-06 14:45:00,211.3,211.34,210.87,210.92,22376.0,211.3,211.34,210.87,210.92,22376.0
2023-03-06 14:50:00,210.92,211.21,210.75,211.15,28070.0,210.92,211.21,210.75,211.15,28070.0
2023-03-06 14:55:00,211.15,211.37,211.13,211.31,36624.0,211.15,211.37,211.13,211.31,36624.0
2023-03-06 15:00:00,211.34,211.51,211.23,211.32,24843.0,211.34,211.51,211.23,211.32,24843.0
2023-03-06 15:05:00,211.33,211.66,211.29,211.66,25621.0,211.33,211.66,211.29,211.66,25621.0
2023-03-06 15:10:00,211.68,211.81,211.56,211.61,40458.0,211.68,211.81,211.56,211.61,40458.0
2023-03-06 15:15:00,211.65,211.74,211.37,211.46,47427.0,211.65,211.74,211.37,211.46,47427.0
2023-03-06 15:20:00,211.41,211.82,211.31,211.55,84949.0,211.41,211.82,211.31,211.55,84949.0
2023-03-06 15:25:00,211.54,211.74,211.42,211.61,34928.0,211.54,211.74,211.42,211.61,34928.0
2023-03-06 15:30:00,211.64,211.65,211.46,211.6,50262.0,211.64,211.65,211.46,211.6,50262.0
2023-03-06 15:35:00,211.59,211.89,211.56,211.87,47981.0,211.59,211.89,211.56,211.87,47981.0
2023-03-06 15:40:00,211.87,211.97,211.72,211.87,54408.0,211.87,211.97,211.72,211.87,54408.0
2023-03-06 15:45:00,211.9,212.12,211.88,212.11,58160.0,211.9,212.12,211.88,212.11,58160.0
2023-03-06 15:50:00,212.12,212.29,212.01,212.05,102845.0,212.12,212.29,212.01,212.05,102845.0
2023-03-06 15:55:00,212.06,212.3,211.86,211.91,210445.0,212.06,212.3,211.86,211.91,210445.0
2023-03-07 09:30:00,211.31,212.54,211.0,212.4,107742.0,211.31,212.54,211.0,212.4,107742.0
2023-03-07 09:35:00,212.38,213.15,211.66,212.84,90852.0,212.38,213.15,211.66,212.84,90852.0
2023-03-07 09:40:00,212.89,212.99,212.09,212.26,58650.0,212.89,212.99,212.09,212.26,58650.0
2023-03-07 09:45:00,212.0,212.81,211.85,212.8,45099.0,212.0,212.81,211.85,212.8,45099.0
2023-03-07 09:50:00,212.8,213.18,212.75,212.78,71108.0,212.8,213.18,212.75,212.78,71108.0
2023-03-07 09:55:00,212.81,212.86,212.0,212.56,33713.0,212.81,212.86,212.0,212.56,33713.0
2023-03-07 10:00:00,212.58,212.65,210.88,211.16,87687.0,212.58,212.65,210.88,211.16,87687.0
2023-03-07 10:05:00,211.22,211.75,210.87,211.06,42351.0,211.22,211.75,210.87,211.06,42351.0
2023-03-07 10:10:00,211.08,211.57,210.76,211.28,30008.0,211.08,211.57,210.76,211.28,30008.0
2023-03-07 10:15:00,211.24,211.6,210.92,211.49,42616.0,211.24,211.6,210.92,211.49,42616.0
2023-03-07 10:20:00,211.45,212.0,211.14,211.82,45032.0,211.45,212.0,211.14,211.82,45032.0
2023-03-07 10:25:00,211.82,212.05,211.69,211.73,51311.0,211.82,212.05,211.69,211.73,51311.0
2023-03-07 10:30:00,211.7,212.7,211.62,212.49,51764.0,211.7,212.7,211.62,212.49,51764.0
2023-03-07 10:35:00,212.48,212.88,212.23,212.39,37357.0,212.48,212.88,212.23,212.39,37357.0
2023-03-07 10:40:00,212.33,212.42,211.94,211.97,28518.0,212.33,212.42,211.94,211.97,28518.0
2023-03-07 10:45:00,211.93,212.25,211.62,212.05,37425.0,211.93,212.25,211.62,212.05,37425.0
2023-03-07 10:50:00,212.05,212.1,211.24,211.61,41491.0,212.05,212.1,211.24,211.61,41491.0
2023-03-07 10:55:00,211.63,211.74,210.87,210.92,52943.0,211.63,211.74,210.87,210.92,52943.0
2023-03-07 11:00:00,210.94,210.96,210.62,210.62,37170.0,210.94,210.96,210.62,210.62,37170.0
2023-03-07 11:05:00,210.58,210.79,210.43,210.76,52052.0,210.58,210.79,210.43,210.76,52052.0
2023-03-07 11:10:00,210.77,211.07,210.69,210.81,30493.0,210.77,211.07,210.69,210.81,30493.0
2023-03-07 11:15:00,210.76,210.87,210.2,210.63,46733.0,210.76,210.87,210.2,210.63,46733.0
2023-03-07 11:20:00,210.58,210.73,210.25,210.27,25130.0,210.58,210.73,210.25,210.27,25130.0
2023-03-07 11:25:00,210.3,210.43,209.92,210.06,44438.0,210.3,210.43,209.92,210.06,44438.0
2023-03-07 11:30:00,210.0,210.21,209.79,209.86,51367.0,210.0,210.21,209.79,209.86,51367.0
2023-03-07 11:35:00,209.9,209.96,209.77,209.86,31998.0,209.9,209.96,209.77,209.86,31998.0
2023-03-07 11:40:00,209.89,210.11,209.57,209.84,59695.0,209.89,210.11,209.57,209.84,59695.0
2023-03-07 11:45:00,209.88,210.23,209.61,210.2,63176.0,209.88,210.23,209.61,210.2,63176.0
2023-03-07 11:50:00,210.21,210.57,210.01,210.01,28948.0,210.21,210.57,210.01,210.01,28948.0
2023-03-07 11:55:00,210.0,210.02,209.72,209.85,25207.0,210.0,210.02,209.72,209.85,25207.0
2023-03-07 12:00:00,209.83,209.93,209.7,209.88,29596.0,209.83,209.93,209.7,209.88,29596.0
2023-03-07 12:05:00,209.81,209.92,209.65,209.71,21131.0,209.81,209.92,209.65,209.71,21131.0
2023-03-07 12:10:00,209.75,209.8,209.28,209.44,46812.0,209.75,209.8,209.28,209.44,46812.0
2023-03-07 12:15:00,209.48,209.97,209.44,209.93,32501.0,209.48,209.97,209.44,209.93,32501.0
2023-03-07 12:20:00,209.99,210.8,209.99,210.42,41541.0,209.99,210.8,209.99,210.42,41541.0
2023-03-07 12:25:00,210.49,210.67,210.15,210.16,34807.0,210.49,210.67,210.15,210.16,34807.0
2023-03-07 12:30:00,210.17,210.64,210.12,210.53,40752.0,210.17,210.64,210.12,210.53,40752.0
2023-03-07 12:35:00,210.5,210.63,210.01,210.01,26695.0,210.5,210.63,210.01,210.01,26695.0
2023-03-07 12:40:00,210.01,210.19,209.77,209.94,34538.0,210.01,210.19,209.77,209.94,34538.0
2023-03-07 12:45:00,209.93,210.35,209.93,210.34,17213.0,209.93,210.35,209.93,210.34,17213.0
2023-03-07 12:50:00,210.33,210.6,209.97,209.98,16439.0,210.33,210.6,209.97,209.98,16439.0
2023-03-07 12:55:00,209.91,210.04,209.59,209.76,23216.0,209.91,210.04,209.59,209.76,23216.0
2023-03-07 13:00:00,209.76,209.77,209.35,209.35,32273.0,209.76,209.77,209.35,209.35,32273.0
2023-03-07 13:05:00,209.37,209.37,208.9,209.0,46429.0,209.37,209.37,208.9,209.0,46429.0
2023-03-07 13:10:00,209.0,209.1,208.81,208.96,30686.0,209.0,209.1,208.81,208.96,30686.0
2023-03-07 13:15:00,208.99,209.14,208.95,209.04,24009.0,208.99,209.14,208.95,209.04,24009.0
2023-03-07 13:20:00,209.04,209.17,208.95,209.06,25010.0,209.04,209.17,208.95,209.06,25010.0
2023-03-07 13:25:00,209.08,209.08,208.82,208.87,25670.0,209.08,209.08,208.82,208.87,25670.0
2023-03-07 13:30:00,208.89,209.14,208.88,208.97,32503.0,208.89,209.14,208.88,208.97,32503.0
2023-03-07 13:35:00,208.96,209.14,208.85,208.85,19545.0,208.96,209.14,208.85,208.85,19545.0
2023-03-07 13:40:00,208.86,208.87,208.53,208.57,30427.0,208.86,208.87,208.53,208.57,30427.0
2023-03-07 13:45:00,208.59,208.59,208.2,208.21,35462.0,208.59,208.59,208.2,208.21,35462.0
2023-03-07 13:50:00,208.2,208.23,207.77,207.88,68365.0,208.2,208.23,207.77,207.88,68365.0
2023-03-07 13:55:00,207.95,208.18,207.89,208.08,38429.0,207.95,208.18,207.89,208.08,38429.0
2023-03-07 14:00:00,208.06,208.45,208.04,208.19,27190.0,208.06,208.45,208.04,208.19,27190.0
2023-03-07 14:05:00,208.15,208.23,207.96,208.2,28133.0,208.15,208.23,207.96,208.2,28133.0
2023-03-07 14:10:00,208.16,208.56,208.13,208.44,25518.0,208.16,208.56,208.13,208.44,25518.0
2023-03-07 14:15:00,208.4,208.74,208.3,208.68,21867.0,208.4,208.74,208.3,208.68,21867.0
2023-03-07 14:20:00,208.72,208.79,208.32,208.38,24819.0,208.72,208.79,208.32,208.38,24819.0
2023-03-07 14:25:00,208.43,208.45,208.21,208.23,11620.0,208.43,208.45,208.21,208.23,11620.0
2023-03-07 14:30:00,208.23,208.35,208.18,208.3,17296.0,208.23,208.35,208.18,208.3,17296.0
2023-03-07 14:35:00,208.28,208.33,208.08,208.09,23728.0,208.28,208.33,208.08,208.09,23728.0
2023-03-07 14:40:00,208.08,208.56,208.08,208.48,29965.0,208.08,208.56,208.08,208.48,29965.0
2023-03-07 14:45:00,208.43,208.44,208.17,208.25,17604.0,208.43,208.44,208.17,208.25,17604.0
2023-03-07 14:50:00,208.26,208.26,207.97,208.0,22846.0,208.26,208.26,207.97,208.0,22846.0
2023-03-07 14:55:00,208.0,208.11,207.94,208.06,21007.0,208.0,208.11,207.94,208.06,21007.0
2023-03-07 15:00:00,208.09,208.48,208.09,208.4,18278.0,208.09,208.48,208.09,208.4,18278.0
2023-03-07 15:05:00,208.41,208.49,208.29,208.4,11505.0,208.41,208.49,208.29,208.4,11505.0
2023-03-07 15:10:00,208.45,208.58,208.36,208.43,13553.0,208.45,208.58,208.36,208.43,13553.0
2023-03-07 15:15:00,208.4,208.62,208.4,208.57,19486.0,208.4,208.62,208.4,208.57,19486.0
2023-03-07 15:20:00,208.5,208.54,208.35,208.46,15396.0,208.5,208.54,208.35,208.46,15396.0
2023-03-07 15:25:00,208.45,208.45,208.26,208.31,23905.0,208.45,208.45,208.26,208.31,23905.0
2023-03-07 15:30:00,208.28,208.5,208.08,208.42,38697.0,208.28,208.5,208.08,208.42,38697.0
2023-03-07 15:35:00,208.4,208.53,208.29,208.5,30642.0,208.4,208.53,208.29,208.5,30642.0
2023-03-07 15:40:00,208.5,208.64,208.27,208.28,33296.0,208.5,208.64,208.27,208.28,33296.0
2023-03-07 15:45:00,208.27,208.39,208.1,208.3,70035.0,208.27,208.39,208.1,208.3,70035.0
2023-03-07 15:50:00,208.31,208.34,208.03,208.03,83736.0,208.31,208.34,208.03,208.03,83736.0
2023-03-07 15:55:00,208.0,208.13,207.8,207.95,179894.0,208.0,208.13,207.8,207.95,179894.0
2023-03-08 09:30:00,208.25,208.88,207.25,207.41,98972.0,208.25,208.88,207.25,207.41,98972.0
2023-03-08 09:35:00,207.35,207.86,206.82,206.98,44825.0,207.35,207.86,206.82,206.98,44825.0
2023-03-08 09:40:00,207.08,208.17,206.9,207.76,43315.0,207.08,208.17,206.9,207.76,43315.0
2023-03-08 09:45:00,207.85,208.09,207.64,207.79,32690.0,207.85,208.09,207.64,207.79,32690.0
2023-03-08 09:50:00,207.85,208.12,207.57,207.93,17427.0,207.85,208.12,207.57,207.93,17427.0
2023-03-08 09:55:00,208.03,208.75,208.02,208.64,39911.0,208.03,208.75,208.02,208.64,39911.0
2023-03-08 10:00:00,208.68,208.7,207.32,208.41,29986.0,208.68,208.7,207.32,208.41,29986.0
2023-03-08 10:05:00,208.36,208.51,207.9,208.2,28791.0,208.36,208.51,207.9,208.2,28791.0
2023-03-08 10:10:00,208.05,208.55,207.93,208.07,20716.0,208.05,208.55,207.93,208.07,20716.0
2023-03-08 10:15:00,207.9,207.9,207.13,207.21,17527.0,207.9,207.9,207.13,207.21,17527.0
2023-03-08 10:20:00,207.39,208.16,207.1,208.16,26758.0,207.39,208.16,207.1,208.16,26758.0
2023-03-08 10:25:00,208.05,208.26,207.79,207.93,20840.0,208.05,208.26,207.79,207.93,20840.0
2023-03-08 10:30:00,207.97,208.65,207.93,208.65,21328.0,207.97,208.65,207.93,208.65,21328.0
2023-03-08 10:35:00,208.59,208.76,208.11,208.21,21640.0,208.59,208.76,208.11,208.21,21640.0
2023-03-08 10:40:00,208.23,208.25,207.93,207.95,16232.0,208.23,208.25,207.93,207.95,16232.0
2023-03-08 10:45:00,207.98,208.23,207.78,207.79,9385.0,207.98,208.23,207.78,207.79,9385.0
2023-03-08 10:50:00,207.78,207.84,207.31,207.31,18384.0,207.78,207.84,207.31,207.31,18384.0
2023-03-08 10:55:00,207.32,207.5,207.1,207.29,24246.0,207.32,207.5,207.1,207.29,24246.0
2023-03-08 11:00:00,207.39,207.44,207.22,207.35,14602.0,207.39,207.44,207.22,207.35,14602.0
2023-03-08 11:05:00,207.31,207.58,207.29,207.4,22535.0,207.31,207.58,207.29,207.4,22535.0
2023-03-08 11:10:00,207.37,207.45,207.11,207.14,19325.0,207.37,207.45,207.11,207.14,19325.0
2023-03-08 11:15:00,207.21,207.33,206.93,207.2,24882.0,207.21,207.33,206.93,207.2,24882.0
2023-03-08 11:20:00,207.15,207.42,207.15,207.33,11940.0,207.15,207.42,207.15,207.33,11940.0
2023-03-08 11:25:00,207.34,207.34,206.95,207.11,27686.0,207.34,207.34,206.95,207.11,27686.0
2023-03-08 11:30:00,207.14,207.15,206.62,206.78,29633.0,207.14,207.15,206.62,206.78,29633.0
2023-03-08 11:35:00,206.67,206.95,206.59,206.9,16685.0,206.67,206.95,206.59,206.9,16685.0
2023-03-08 11:40:00,206.9,207.35,206.9,207.31,29531.0,206.9,207.35,206.9,207.31,29531.0
2023-03-08 11:45:00,207.31,207.79,207.31,207.75,18038.0,207.31,207.79,207.31,207.75,18038.0
2023-03-08 11:50:00,207.75,207.75,207.39,207.53,8455.0,207.75,207.75,207.39,207.53,8455.0
2023-03-08 11:55:00,207.53,207.67,207.41,207.5,9769.0,207.53,207.67,207.41,207.5,9769.0
2023-03-08 12:00:00,207.43,207.54,207.36,207.43,9637.0,207.43,207.54,207.36,207.43,9637.0
2023-03-08 12:05:00,207.38,207.46,207.0,207.01,10775.0,207.38,207.46,207.0,207.01,10775.0
2023-03-08 12:10:00,207.07,207.11,206.71,206.75,17895.0,207.07,207.11,206.71,206.75,17895.0
2023-03-08 12:15:00,206.7,207.0,206.67,207.0,10786.0,206.7,207.0,206.67,207.0,10786.0
2023-03-08 12:20:00,207.01,207.09,206.83,206.97,8927.0,207.01,207.09,206.83,206.97,8927.0
2023-03-08 12:25:00,206.92,206.95,206.65,206.65,7141.0,206.92,206.95,206.65,206.65,7141.0
2023-03-08 12:30:00,206.6,206.63,206.25,206.44,22269.0,206.6,206.63,206.25,206.44,22269.0
2023-03-08 12:35:00,206.44,206.73,206.37,206.72,19535.0,206.44,206.73,206.37,206.72,19535.0
2023-03-08 12:40:00,206.73,206.86,206.72,206.84,11190.0,206.73,206.86,206.72,206.84,11190.0
2023-03-08 12:45:00,206.8,206.91,206.68,206.75,7119.0,206.8,206.91,206.68,206.75,7119.0
2023-03-08 12:50:00,206.73,206.77,206.6,206.76,5588.0,206.73,206.77,206.6,206.76,5588.0
2023-03-08 12:55:00,206.71,206.75,206.49,206.56,10117.0,206.71,206.75,206.49,206.56,10117.0
2023-03-08 13:00:00,206.56,206.7,206.22,206.27,11862.0,206.56,206.7,206.22,206.27,11862.0
2023-03-08 13:05:00,206.33,206.44,206.1,206.2,23058.0,206.33,206.44,206.1,206.2,23058.0
2023-03-08 13:10:00,206.15,206.36,206.13,206.22,10820.0,206.15,206.36,206.13,206.22,10820.0
2023-03-08 13:15:00,206.18,206.44,206.17,206.38,10017.0,206.18,206.44,206.17,206.38,10017.0
2023-03-08 13:20:00,206.3,206.43,206.2,206.34,3139.0,206.3,206.43,206.2,206.34,3139.0
2023-03-08 13:25:00,206.39,206.39,205.96,205.99,16005.0,206.39,206.39,205.96,205.99,16005.0
2023-03-08 13:30:00,206.02,206.37,205.97,206.37,10458.0,206.02,206.37,205.97,206.37,10458.0
2023-03-08 13:35:00,206.33,206.34,206.1,206.13,5946.0,206.33,206.34,206.1,206.13,5946.0
2023-03-08 13:40:00,206.1,206.14,205.94,206.11,8730.0,206.1,206.14,205.94,206.11,8730.0
2023-03-08 13:45:00,206.11,206.26,206.02,206.18,8920.0,206.11,206.26,206.02,206.18,8920.0
2023-03-08 13:50:00,206.14,206.51,206.04,206.51,12010.0,206.14,206.51,206.04,206.51,12010.0
2023-03-08 13:55:00,206.47,206.51,206.28,206.37,9823.0,206.47,206.51,206.28,206.37,9823.0
2023-03-08 14:00:00,206.41,206.5,206.33,206.35,6576.0,206.41,206.5,206.33,206.35,6576.0
2023-03-08 14:05:00,206.38,206.47,206.3,206.44,5181.0,206.38,206.47,206.3,206.44,5181.0
2023-03-08 14:10:00,206.48,206.8,206.45,206.67,12587.0,206.48,206.8,206.45,206.67,12587.0
2023-03-08 14:15:00,206.67,206.77,206.59,206.65,10172.0,206.67,206.77,206.59,206.65,10172.0
2023-03-08 14:20:00,206.68,206.75,206.6,206.68,10677.0,206.68,206.75,206.6,206.68,10677.0
2023-03-08 14:25:00,206.64,206.95,206.6,206.9,12732.0,206.64,206.95,206.6,206.9,12732.0
2023-03-08 14:30:00,206.92,207.03,206.58,206.65,13801.0,206.92,207.03,206.58,206.65,13801.0
2023-03-08 14:35:00,206.57,206.84,206.55,206.75,9795.0,206.57,206.84,206.55,206.75,9795.0
2023-03-08 14:40:00,206.67,206.77,206.52,206.54,6501.0,206.67,206.77,206.52,206.54,6501.0
2023-03-08 14:45:00,206.52,206.66,206.49,206.51,6777.0,206.52,206.66,206.49,206.51,6777.0
2023-03-08 14:50:00,206.51,206.62,206.34,206.62,10230.0,206.51,206.62,206.34,206.62,10230.0
2023-03-08 14:55:00,206.55,206.66,206.52,206.57,4339.0,206.55,206.66,206.52,206.57,4339.0
2023-03-08 15:00:00,206.56,206.75,206.56,206.66,11447.0,206.56,206.75,206.56,206.66,11447.0
2023-03-08 15:05:00,206.63,206.73,206.46,206.72,9424.0,206.63,206.73,206.46,206.72,9424.0
2023-03-08 15:10:00,206.67,206.76,206.62,206.7,7355.0,206.67,206.76,206.62,206.7,7355.0
2023-03-08 15:15:00,206.7,206.7,206.54,206.59,8256.0,206.7,206.7,206.54,206.59,8256.0
2023-03-08 15:20:00,206.57,206.61,206.43,206.45,14848.0,206.57,206.61,206.43,206.45,14848.0
2023-03-08 15:25:00,206.42,206.62,206.34,206.61,14826.0,206.42,206.62,206.34,206.61,14826.0
2023-03-08 15:30:00,206.58,206.83,206.55,206.79,19752.0,206.58,206.83,206.55,206.79,19752.0
2023-03-08 15:35:00,206.78,207.22,206.74,207.07,33598.0,206.78,207.22,206.74,207.07,33598.0
2023-03-08 15:40:00,207.11,207.34,207.0,207.28,21278.0,207.11,207.34,207.0,207.28,21278.0
2023-03-08 15:45:00,207.25,207.55,207.24,207.38,55475.0,207.25,207.55,207.24,207.38,55475.0
2023-03-08 15:50:00,207.31,207.44,207.21,207.33,38237.0,207.31,207.44,207.21,207.33,38237.0
2023-03-08 15:55:00,207.33,207.36,207.15,207.22,120636.0,207.33,207.36,207.15,207.22,120636.0
2023-03-09 09:30:00,208.32,209.02,207.8,208.28,103035.0,208.32,209.02,207.8,208.28,103035.0
2023-03-09 09:35:00,208.28,208.83,208.09,208.83,36036.0,208.28,208.83,208.09,208.83,36036.0
2023-03-09 09:40:00,208.78,208.84,208.5,208.55,14675.0,208.78,208.84,208.5,208.55,14675.0
2023-03-09 09:45:00,208.53,208.93,208.52,208.73,24066.0,208.53,208.93,208.52,208.73,24066.0
2023-03-09 09:50:00,208.74,208.92,207.86,207.87,41900.0,208.74,208.92,207.86,207.87,41900.0
2023-03-09 09:55:00,207.81,208.22,207.68,208.13,38067.0,207.81,208.22,207.68,208.13,38067.0
2023-03-09 10:00:00,208.17,208.31,207.94,208.09,15171.0,208.17,208.31,207.94,208.09,15171.0
2023-03-09 10:05:00,208.15,208.34,207.69,207.72,36736.0,208.15,208.34,207.69,207.72,36736.0
2023-03-09 10:10:00,207.75,207.96,206.93,207.07,54026.0,207.75,207.96,206.93,207.07,54026.0
2023-03-09 10:15:00,207.0,207.17,206.62,206.98,49527.0,207.0,207.17,206.62,206.98,49527.0
2023-03-09 10:20:00,206.94,207.41,206.93,207.21,31538.0,206.94,207.41,206.93,207.21,31538.0
2023-03-09 10:25:00,207.19,207.46,207.13,207.28,23190.0,207.19,207.46,207.13,207.28,23190.0
2023-03-09 10:30:00,207.29,207.78,207.24,207.76,25520.0,207.29,207.78,207.24,207.76,25520.0
2023-03-09 10:35:00,207.79,207.9,207.54,207.55,28915.0,207.79,207.9,207.54,207.55,28915.0
2023-03-09 10:40:00,207.59,207.64,207.23,207.35,14234.0,207.59,207.64,207.23,207.35,14234.0
2023-03-09 10:45:00,207.33,207.85,207.21,207.77,16584.0,207.33,207.85,207.21,207.77,16584.0
2023-03-09 10:50:00,207.8,207.8,207.5,207.65,11422.0,207.8,207.8,207.5,207.65,11422.0
2023-03-09 10:55:00,207.57,207.62,207.06,207.06,12666.0,207.57,207.62,207.06,207.06,12666.0
2023-03-09 11:00:00,207.0,207.11,206.84,207.0,12957.0,207.0,207.11,206.84,207.0,12957.0
2023-03-09 11:05:00,206.98,206.99,206.65,206.79,17056.0,206.98,206.99,206.65,206.79,17056.0
2023-03-09 11:10:00,206.75,206.89,206.57,206.82,21434.0,206.75,206.89,206.57,206.82,21434.0
2023-03-09 11:15:00,206.85,206.93,206.56,206.8,13942.0,206.85,206.93,206.56,206.8,13942.0
2023-03-09 11:20:00,206.83,207.18,206.81,207.18,12294.0,206.83,207.18,206.81,207.18,12294.0
2023-03-09 11:25:00,207.13,207.22,206.88,206.97,20596.0,207.13,207.22,206.88,206.97,20596.0
2023-03-09 11:30:00,206.94,207.12,206.65,206.73,10741.0,206.94,207.12,206.65,206.73,10741.0
2023-03-09 11:35:00,206.7,206.77,206.42,206.46,16948.0,206.7,206.77,206.42,206.46,16948.0
2023-03-09 11:40:00,206.45,206.55,206.24,206.29,20502.0,206.45,206.55,206.24,206.29,20502.0
2023-03-09 11:45:00,206.29,206.42,206.21,206.3,11824.0,206.29,206.42,206.21,206.3,11824.0
2023-03-09 11:50:00,206.29,206.43,206.17,206.21,19873.0,206.29,206.43,206.17,206.21,19873.0
2023-03-09 11:55:00,206.14,206.15,205.63,205.67,18772.0,206.14,206.15,205.63,205.67,18772.0
2023-03-09 12:00:00,205.69,205.69,204.85,204.96,50574.0,205.69,205.69,204.85,204.96,50574.0
2023-03-09 12:05:00,204.94,205.0,204.46,204.71,36210.0,204.94,205.0,204.46,204.71,36210.0
2023-03-09 12:10:00,204.69,204.83,204.54,204.65,26462.0,204.69,204.83,204.54,204.65,26462.0
2023-03-09 12:15:00,204.64,204.96,204.5,204.8,40313.0,204.64,204.96,204.5,204.8,40313.0
2023-03-09 12:20:00,204.78,204.99,204.6,204.6,41790.0,204.78,204.99,204.6,204.6,41790.0
2023-03-09 12:25:00,204.57,204.88,204.5,204.66,25781.0,204.57,204.88,204.5,204.66,25781.0
2023-03-09 12:30:00,204.65,205.15,204.65,204.95,12814.0,204.65,205.15,204.65,204.95,12814.0
2023-03-09 12:35:00,204.91,204.91,204.6,204.72,8805.0,204.91,204.91,204.6,204.72,8805.0
2023-03-09 12:40:00,204.66,204.76,204.53,204.58,9949.0,204.66,204.76,204.53,204.58,9949.0
2023-03-09 12:45:00,204.58,204.6,204.22,204.29,18959.0,204.58,204.6,204.22,204.29,18959.0
2023-03-09 12:50:00,204.29,204.49,204.25,204.36,9347.0,204.29,204.49,204.25,204.36,9347.0
2023-03-09 12:55:00,204.3,204.42,204.08,204.08,19103.0,204.3,204.42,204.08,204.08,19103.0
2023-03-09 13:00:00,204.07,204.28,203.86,204.18,30412.0,204.07,204.28,203.86,204.18,30412.0
2023-03-09 13:05:00,204.2,204.22,203.81,203.87,17543.0,204.2,204.22,203.81,203.87,17543.0
2023-03-09 13:10:00,203.84,203.98,203.69,203.83,19976.0,203.84,203.98,203.69,203.83,19976.0
2023-03-09 13:15:00,203.82,203.97,203.49,203.54,20360.0,203.82,203.97,203.49,203.54,20360.0
2023-03-09 13:20:00,203.62,203.88,203.46,203.47,27290.0,203.62,203.88,203.46,203.47,27290.0
2023-03-09 13:25:00,203.48,203.5,203.12,203.44,42129.0,203.48,203.5,203.12,203.44,42129.0
2023-03-09 13:30:00,203.42,203.54,203.17,203.27,33156.0,203.42,203.54,203.17,203.27,33156.0
2023-03-09 13:35:00,203.24,203.41,203.13,203.18,21586.0,203.24,203.41,203.13,203.18,21586.0
2023-03-09 13:40:00,203.18,203.45,203.16,203.4,24670.0,203.18,203.45,203.16,203.4,24670.0
2023-03-09 13:45:00,203.39,203.4,202.83,202.91,28610.0,203.39,203.4,202.83,202.91,28610.0
2023-03-09 13:50:00,202.82,203.08,202.65,203.05,32689.0,202.82,203.08,202.65,203.05,32689.0
2023-03-09 13:55:00,203.08,203.24,202.75,202.8,32661.0,203.08,203.24,202.75,202.8,32661.0
2023-03-09 14:00:00,202.78,202.85,202.38,202.47,58513.0,202.78,202.85,202.38,202.47,58513.0
2023-03-09 14:05:00,202.43,202.74,202.43,202.55,22197.0,202.43,202.74,202.43,202.55,22197.0
2023-03-09 14:10:00,202.52,202.68,202.24,202.45,30257.0,202.52,202.68,202.24,202.45,30257.0
2023-03-09 14:15:00,202.4,202.71,202.31,202.63,26229.0,202.4,202.71,202.31,202.63,26229.0
2023-03-09 14:20:00,202.67,202.8,202.57,202.77,40941.0,202.67,202.8,202.57,202.77,40941.0
2023-03-09 14:25:00,202.79,202.84,202.61,202.61,29462.0,202.79,202.84,202.61,202.61,29462.0
2023-03-09 14:30:00,202.6,202.62,202.19,202.19,32665.0,202.6,202.62,202.19,202.19,32665.0
2023-03-09 14:35:00,202.22,202.58,202.22,202.33,30490.0,202.22,202.58,202.22,202.33,30490.0
2023-03-09 14:40:00,202.34,202.64,202.19,202.4,44921.0,202.34,202.64,202.19,202.4,44921.0
2023-03-09 14:45:00,202.4,202.59,202.21,202.34,30094.0,202.4,202.59,202.21,202.34,30094.0
2023-03-09 14:50:00,202.29,202.42,202.09,202.25,30922.0,202.29,202.42,202.09,202.25,30922.0
2023-03-09 14:55:00,202.22,202.26,202.0,202.02,55676.0,202.22,202.26,202.0,202.02,55676.0
2023-03-09 15:00:00,202.06,202.18,201.72,201.75,23441.0,202.06,202.18,201.72,201.75,23441.0
2023-03-09 15:05:00,201.73,201.84,201.56,201.79,41399.0,201.73,201.84,201.56,201.79,41399.0
2023-03-09 15:10:00,201.77,201.85,201.31,201.39,46298.0,201.77,201.85,201.31,201.39,46298.0
2023-03-09 15:15:00,201.33,201.4,200.9,200.93,44921.0,201.33,201.4,200.9,200.93,44921.0
2023-03-09 15:20:00,200.91,201.02,200.3,200.73,65504.0,200.91,201.02,200.3,200.73,65504.0
2023-03-09 15:25:00,200.67,201.37,200.67,201.17,97135.0,200.67,201.37,200.67,201.17,97135.0
2023-03-09 15:30:00,201.13,202.11,200.91,201.81,57659.0,201.13,202.11,200.91,201.81,57659.0
2023-03-09 15:35:00,201.78,202.12,201.52,202.11,29850.0,201.78,202.12,201.52,202.11,29850.0
2023-03-09 15:40:00,202.09,202.26,201.96,202.09,72594.0,202.09,202.26,201.96,202.09,72594.0
2023-03-09 15:45:00,202.1,202.1,201.47,201.56,70312.0,202.1,202.1,201.47,201.56,70312.0
2023-03-09 15:50:00,201.53,201.93,201.31,201.53,76002.0,201.53,201.93,201.31,201.53,76002.0
2023-03-09 15:55:00,201.53,201.55,200.91,201.23,197051.0,201.53,201.55,200.91,201.23,197051.0
2023-03-10 09:30:00,201.43,201.49,199.5,199.65,103317.0,201.43,201.49,199.5,199.65,103317.0
2023-03-10 09:35:00,199.55,199.9,199.2,199.34,52789.0,199.55,199.9,199.2,199.34,52789.0
2023-03-10 09:40:00,199.43,199.51,198.25,198.86,74211.0,199.43,199.51,198.25,198.86,74211.0
2023-03-10 09:45:00,198.87,198.87,197.8,198.06,67182.0,198.87,198.87,197.8,198.06,67182.0
2023-03-10 09:50:00,198.02,198.97,197.86,198.01,124368.0,198.02,198.97,197.86,198.01,124368.0
2023-03-10 09:55:00,198.04,198.89,197.79,198.09,118883.0,198.04,198.89,197.79,198.09,118883.0
2023-03-10 10:00:00,198.09,198.7,197.88,197.95,116801.0,198.09,198.7,197.88,197.95,116801.0
2023-03-10 10:05:00,197.91,199.56,197.9,199.41,84222.0,197.91,199.56,197.9,199.41,84222.0
2023-03-10 10:10:00,199.37,199.52,198.37,198.49,69485.0,199.37,199.52,198.37,198.49,69485.0
2023-03-10 10:15:00,198.4,198.93,197.83,198.31,132855.0,198.4,198.93,197.83,198.31,132855.0
2023-03-10 10:20:00,198.31,198.71,198.18,198.68,40630.0,198.31,198.71,198.18,198.68,40630.0
2023-03-10 10:25:00,198.66,198.97,198.2,198.47,47787.0,198.66,198.97,198.2,198.47,47787.0
2023-03-10 10:30:00,198.5,199.46,198.29,198.94,29280.0,198.5,199.46,198.29,198.94,29280.0
2023-03-10 10:35:00,199.08,199.84,199.08,199.71,30081.0,199.08,199.84,199.08,199.71,30081.0
2023-03-10 10:40:00,199.67,199.67,198.31,198.43,36844.0,199.67,199.67,198.31,198.43,36844.0
2023-03-10 10:45:00,198.36,198.92,198.35,198.72,25035.0,198.36,198.92,198.35,198.72,25035.0
2023-03-10 10:50:00,198.78,199.03,198.55,198.99,18987.0,198.78,199.03,198.55,198.99,18987.0
2023-03-10 10:55:00,198.99,200.08,198.98,200.03,59592.0,198.99,200.08,198.98,200.03,59592.0
2023-03-10 11:00:00,199.97,200.23,199.72,199.79,39692.0,199.97,200.23,199.72,199.79,39692.0
2023-03-10 11:05:00,199.75,200.36,199.66,200.23,19997.0,199.75,200.36,199.66,200.23,19997.0
2023-03-10 11:10:00,200.23,200.29,199.94,200.06,33908.0,200.23,200.29,199.94,200.06,33908.0
2023-03-10 11:15:00,200.03,200.35,199.89,200.33,29740.0,200.03,200.35,199.89,200.33,29740.0
2023-03-10 11:20:00,200.28,201.02,200.18,200.87,31021.0,200.28,201.02,200.18,200.87,31021.0
2023-03-10 11:25:00,200.77,201.55,200.72,201.52,44226.0,200.77,201.55,200.72,201.52,44226.0
2023-03-10 11:30:00,201.49,201.69,201.32,201.51,40945.0,201.49,201.69,201.32,201.51,40945.0
2023-03-10 11:35:00,201.49,201.51,200.76,200.91,35298.0,201.49,201.51,200.76,200.91,35298.0
2023-03-10 11:40:00,200.99,201.02,200.41,200.52,26308.0,200.99,201.02,200.41,200.52,26308.0
2023-03-10 11:45:00,200.52,200.59,199.72,199.95,41506.0,200.52,200.59,199.72,199.95,41506.0
2023-03-10 11:50:00,199.85,199.85,199.33,199.74,29821.0,199.85,199.85,199.33,199.74,29821.0
2023-03-10 11:55:00,199.64,199.67,199.08,199.26,24327.0,199.64,199.67,199.08,199.26,24327.0
2023-03-10 12:00:00,199.24,199.49,198.81,198.85,18457.0,199.24,199.49,198.81,198.85,18457.0
2023-03-10 12:05:00,198.87,199.03,198.3,198.35,28399.0,198.87,199.03,198.3,198.35,28399.0
2023-03-10 12:10:00,198.36,199.19,198.2,199.14,57311.0,198.36,199.19,198.2,199.14,57311.0
2023-03-10 12:15:00,199.12,199.68,199.09,199.5,61838.0,199.12,199.68,199.09,199.5,61838.0
2023-03-10 12:20:00,199.45,199.96,199.38,199.94,50069.0,199.45,199.96,199.38,199.94,50069.0
2023-03-10 12:25:00,199.94,200.29,199.81,200.28,31429.0,199.94,200.29,199.81,200.28,31429.0
2023-03-10 12:30:00,200.31,201.33,200.29,201.07,66519.0,200.31,201.33,200.29,201.07,66519.0
2023-03-10 12:35:00,201.08,201.44,200.88,201.19,27132.0,201.08,201.44,200.88,201.19,27132.0
2023-03-10 12:40:00,201.14,201.25,200.58,200.78,16346.0,201.14,201.25,200.58,200.78,16346.0
2023-03-10 12:45:00,200.71,200.85,200.3,200.34,8568.0,200.71,200.85,200.3,200.34,8568.0
2023-03-10 12:50:00,200.37,200.56,200.08,200.26,21696.0,200.37,200.56,200.08,200.26,21696.0
2023-03-10 12:55:00,200.13,200.14,199.63,199.7,10746.0,200.13,200.14,199.63,199.7,10746.0
2023-03-10 13:00:00,199.73,200.09,199.69,199.86,12321.0,199.73,200.09,199.69,199.86,12321.0
2023-03-10 13:05:00,199.82,200.18,199.82,200.1,22950.0,199.82,200.18,199.82,200.1,22950.0
2023-03-10 13:10:00,200.07,200.13,199.94,200.01,32655.0,200.07,200.13,199.94,200.01,32655.0
2023-03-10 13:15:00,199.96,200.02,199.26,199.29,39977.0,199.96,200.02,199.26,199.29,39977.0
2023-03-10 13:20:00,199.31,199.46,198.96,199.0,32933.0,199.31,199.46,198.96,199.0,32933.0
2023-03-10 13:25:00,199.0,199.08,198.4,198.6,35182.0,199.0,199.08,198.4,198.6,35182.0
2023-03-10 13:30:00,198.67,198.73,198.22,198.35,37144.0,198.67,198.73,198.22,198.35,37144.0
2023-03-10 13:35:00,198.3,198.86,198.3,198.39,33846.0,198.3,198.86,198.3,198.39,33846.0
2023-03-10 13:40:00,198.48,198.54,198.21,198.41,37151.0,198.48,198.54,198.21,198.41,37151.0
2023-03-10 13:45:00,198.45,198.65,198.35,198.43,21205.0,198.45,198.65,198.35,198.43,21205.0
2023-03-10 13:50:00,198.49,198.56,198.22,198.43,38734.0,198.49,198.56,198.22,198.43,38734.0
2023-03-10 13:55:00,198.47,198.54,198.19,198.4,25328.0,198.47,198.54,198.19,198.4,25328.0
2023-03-10 14:00:00,198.4,198.93,198.33,198.89,41496.0,198.4,198.93,198.33,198.89,41496.0
2023-03-10 14:05:00,198.85,199.19,198.33,199.19,33254.0,198.85,199.19,198.33,199.19,33254.0
2023-03-10 14:10:00,199.13,199.49,198.9,199.0,36290.0,199.13,199.49,198.9,199.0,36290.0
2023-03-10 14:15:00,198.96,199.28,198.82,199.15,12247.0,198.96,199.28,198.82,199.15,12247.0
2023-03-10 14:20:00,199.14,201.86,198.95,201.59,356217.0,199.14,201.86,198.95,201.59,356217.0
2023-03-10 14:25:00,201.55,204.09,200.39,203.0,601011.0,201.55,204.09,200.39,203.0,601011.0
2023-03-10 14:30:00,203.09,205.0,203.09,203.96,472307.0,203.09,205.0,203.09,203.96,472307.0
2023-03-10 14:35:00,204.04,204.4,202.54,202.76,131056.0,204.04,204.4,202.54,202.76,131056.0
2023-03-10 14:40:00,202.83,203.65,202.23,202.84,148454.0,202.83,203.65,202.23,202.84,148454.0
2023-03-10 14:45:00,202.91,203.95,202.78,203.78,96004.0,202.91,203.95,202.78,203.78,96004.0
2023-03-10 14:50:00,203.72,204.24,203.54,204.23,107951.0,203.72,204.24,203.54,204.23,107951.0
2023-03-10 14:55:00,204.18,204.47,203.0,203.4,97489.0,204.18,204.47,203.0,203.4,97489.0
2023-03-10 15:00:00,203.4,203.58,202.88,203.16,48132.0,203.4,203.58,202.88,203.16,48132.0
2023-03-10 15:05:00,203.18,203.18,202.11,202.91,102078.0,203.18,203.18,202.11,202.91,102078.0
2023-03-10 15:10:00,202.88,203.59,202.4,203.06,303356.0,202.88,203.59,202.4,203.06,303356.0
2023-03-10 15:15:00,202.96,203.06,202.17,202.18,77047.0,202.96,203.06,202.17,202.18,77047.0
2023-03-10 15:20:00,202.18,202.39,201.95,202.38,77954.0,202.18,202.39,201.95,202.38,77954.0
2023-03-10 15:25:00,202.39,202.7,202.27,202.51,53202.0,202.39,202.7,202.27,202.51,53202.0
2023-03-10 15:30:00,202.47,202.82,202.26,202.29,52230.0,202.47,202.82,202.26,202.29,52230.0
2023-03-10 15:35:00,202.26,202.47,202.03,202.16,60937.0,202.26,202.47,202.03,202.16,60937.0
2023-03-10 15:40:00,202.19,202.34,201.94,202.15,60210.0,202.19,202.34,201.94,202.15,60210.0
2023-03-10 15:45:00,202.11,202.35,202.11,202.28,93705.0,202.11,202.35,202.11,202.28,93705.0
2023-03-10 15:50:00,202.2,203.04,202.17,202.92,120573.0,202.2,203.04,202.17,202.92,120573.0
2023-03-10 15:55:00,202.88,203.33,202.75,203.07,248373.0,202.88,203.33,202.75,203.07,248373.0
2023-03-13 09:30:00,200.22,200.95,197.69,198.5,225146.0,200.22,200.95,197.69,198.5,225146.0
2023-03-13 09:35:00,198.57,198.91,197.21,198.59,137065.0,198.57,198.91,197.21,198.59,137065.0
2023-03-13 09:40:00,198.74,198.89,197.11,198.3,91620.0,198.74,198.89,197.11,198.3,91620.0
2023-03-13 09:45:00,198.47,200.07,198.2,199.94,118558.0,198.47,200.07,198.2,199.94,118558.0
2023-03-13 09:50:00,200.0,200.75,199.25,200.17,121663.0,200.0,200.75,199.25,200.17,121663.0
2023-03-13 09:55:00,200.06,201.13,199.47,200.54,77985.0,200.06,201.13,199.47,200.54,77985.0
2023-03-13 10:00:00,200.4,201.15,200.1,201.14,64224.0,200.4,201.15,200.1,201.14,64224.0
2023-03-13 10:05:00,201.07,202.19,200.66,202.12,93821.0,201.07,202.19,200.66,202.12,93821.0
2023-03-13 10:10:00,202.07,202.53,201.5,202.19,70728.0,202.07,202.53,201.5,202.19,70728.0
2023-03-13 10:15:00,202.07,202.18,200.87,201.24,88701.0,202.07,202.18,200.87,201.24,88701.0
2023-03-13 10:20:00,201.19,202.04,200.91,201.46,40925.0,201.19,202.04,200.91,201.46,40925.0
2023-03-13 10:25:00,201.7,201.94,201.03,201.3,40403.0,201.7,201.94,201.03,201.3,40403.0
2023-03-13 10:30:00,201.44,202.83,201.1,202.83,42937.0,201.44,202.83,201.1,202.83,42937.0
2023-03-13 10:35:00,202.87,203.12,202.05,202.56,67619.0,202.87,203.12,202.05,202.56,67619.0
2023-03-13 10:40:00,202.64,202.75,201.78,202.66,41934.0,202.64,202.75,201.78,202.66,41934.0
2023-03-13 10:45:00,202.69,202.94,201.83,202.0,76681.0,202.69,202.94,201.83,202.0,76681.0
2023-03-13 10:50:00,202.0,202.09,201.25,201.49,88920.0,202.0,202.09,201.25,201.49,88920.0
2023-03-13 10:55:00,201.65,203.59,201.6,203.22,101978.0,201.65,203.59,201.6,203.22,101978.0
2023-03-13 11:00:00,203.33,204.03,203.0,203.31,75620.0,203.33,204.03,203.0,203.31,75620.0
2023-03-13 11:05:00,203.21,204.08,203.11,203.93,61658.0,203.21,204.08,203.11,203.93,61658.0
2023-03-13 11:10:00,203.76,204.48,203.05,203.25,123189.0,203.76,204.48,203.05,203.25,123189.0
2023-03-13 11:15:00,203.15,203.85,203.05,203.42,76326.0,203.15,203.85,203.05,203.42,76326.0
2023-03-13 11:20:00,203.45,203.82,202.77,203.15,48380.0,203.45,203.82,202.77,203.15,48380.0
2023-03-13 11:25:00,203.09,204.11,202.89,203.93,56770.0,203.09,204.11,202.89,203.93,56770.0
2023-03-13 11:30:00,203.98,204.06,203.32,203.32,40628.0,203.98,204.06,203.32,203.32,40628.0
2023-03-13 11:35:00,203.35,203.59,202.84,203.06,28860.0,203.35,203.59,202.84,203.06,28860.0
2023-03-13 11:40:00,203.18,203.71,203.06,203.59,39452.0,203.18,203.71,203.06,203.59,39452.0
2023-03-13 11:45:00,203.52,204.37,203.32,204.17,42005.0,203.52,204.37,203.32,204.17,42005.0
2023-03-13 11:50:00,204.15,204.22,203.56,203.56,57991.0,204.15,204.22,203.56,203.56,57991.0
2023-03-13 11:55:00,203.55,204.6,203.32,204.5,43222.0,203.55,204.6,203.32,204.5,43222.0
2023-03-13 12:00:00,204.5,205.26,204.04,204.21,53494.0,204.5,205.26,204.04,204.21,53494.0
2023-03-13 12:05:00,204.3,205.0,204.15,204.87,29398.0,204.3,205.0,204.15,204.87,29398.0
2023-03-13 12:10:00,204.87,205.25,204.28,204.68,32342.0,204.87,205.25,204.28,204.68,32342.0
2023-03-13 12:15:00,204.69,205.08,204.36,204.48,37654.0,204.69,205.08,204.36,204.48,37654.0
2023-03-13 12:20:00,204.45,204.91,204.12,204.12,33263.0,204.45,204.91,204.12,204.12,33263.0
2023-03-13 12:25:00,204.16,204.41,203.77,204.18,28148.0,204.16,204.41,203.77,204.18,28148.0
2023-03-13 12:30:00,204.11,204.21,203.23,203.24,38697.0,204.11,204.21,203.23,203.24,38697.0
2023-03-13 12:35:00,203.24,203.68,203.11,203.36,27377.0,203.24,203.68,203.11,203.36,27377.0
2023-03-13 12:40:00,203.41,204.12,203.34,203.55,29688.0,203.41,204.12,203.34,203.55,29688.0
2023-03-13 12:45:00,203.51,203.58,202.19,202.26,42587.0,203.51,203.58,202.19,202.26,42587.0
2023-03-13 12:50:00,202.26,202.68,201.82,202.41,34829.0,202.26,202.68,201.82,202.41,34829.0
2023-03-13 12:55:00,202.51,202.55,202.03,202.48,23668.0,202.51,202.55,202.03,202.48,23668.0
2023-03-13 13:00:00,202.53,202.54,201.68,202.12,33478.0,202.53,202.54,201.68,202.12,33478.0
2023-03-13 13:05:00,202.11,202.55,201.81,202.54,24024.0,202.11,202.55,201.81,202.54,24024.0
2023-03-13 13:10:00,202.6,202.91,202.37,202.81,21169.0,202.6,202.91,202.37,202.81,21169.0
2023-03-13 13:15:00,202.91,203.5,202.72,203.4,19402.0,202.91,203.5,202.72,203.4,19402.0
2023-03-13 13:20:00,203.37,203.52,203.03,203.16,15707.0,203.37,203.52,203.03,203.16,15707.0
2023-03-13 13:25:00,203.19,203.82,203.08,203.58,18762.0,203.19,203.82,203.08,203.58,18762.0
2023-03-13 13:30:00,203.56,203.83,203.22,203.43,13101.0,203.56,203.83,203.22,203.43,13101.0
2023-03-13 13:35:00,203.37,204.48,203.33,204.33,31950.0,203.37,204.48,203.33,204.33,31950.0
2023-03-13 13:40:00,204.38,204.73,204.24,204.57,42493.0,204.38,204.73,204.24,204.57,42493.0
2023-03-13 13:45:00,204.52,204.63,204.09,204.34,19333.0,204.52,204.63,204.09,204.34,19333.0
2023-03-13 13:50:00,204.27,204.42,204.04,204.13,26512.0,204.27,204.42,204.04,204.13,26512.0
2023-03-13 13:55:00,204.12,204.4,203.93,204.27,22598.0,204.12,204.4,203.93,204.27,22598.0
2023-03-13 14:00:00,204.35,204.8,204.15,204.67,35960.0,204.35,204.8,204.15,204.67,35960.0
2023-03-13 14:05:00,204.72,204.72,204.33,204.4,15850.0,204.72,204.72,204.33,204.4,15850.0
2023-03-13 14:10:00,204.4,204.86,204.27,204.76,27715.0,204.4,204.86,204.27,204.76,27715.0
2023-03-13 14:15:00,204.85,205.22,204.7,205.12,52245.0,204.85,205.22,204.7,205.12,52245.0
2023-03-13 14:20:00,205.09,205.42,204.95,205.33,43603.0,205.09,205.42,204.95,205.33,43603.0
2023-03-13 14:25:00,205.34,205.45,204.8,204.9,27014.0,205.34,205.45,204.8,204.9,27014.0
2023-03-13 14:30:00,204.94,205.64,204.87,205.45,35868.0,204.94,205.64,204.87,205.45,35868.0
2023-03-13 14:35:00,205.41,205.41,204.46,204.73,35151.0,205.41,205.41,204.46,204.73,35151.0
2023-03-13 14:40:00,204.67,205.23,204.5,204.92,19215.0,204.67,205.23,204.5,204.92,19215.0
2023-03-13 14:45:00,204.82,204.92,204.48,204.74,22102.0,204.82,204.92,204.48,204.74,22102.0
2023-03-13 14:50:00,204.73,205.0,204.6,205.0,12738.0,204.73,205.0,204.6,205.0,12738.0
2023-03-13 14:55:00,204.93,205.48,204.93,205.46,40021.0,204.93,205.48,204.93,205.46,40021.0
2023-03-13 15:00:00,205.47,207.0,204.66,204.69,233019.0,205.47,207.0,204.66,204.69,233019.0
2023-03-13 15:05:00,204.73,205.49,204.43,204.8,64999.0,204.73,205.49,204.43,204.8,64999.0
2023-03-13 15:10:00,204.73,205.38,204.71,205.14,29016.0,204.73,205.38,204.71,205.14,29016.0
2023-03-13 15:15:00,205.22,205.63,204.55,204.55,46996.0,205.22,205.63,204.55,204.55,46996.0
2023-03-13 15:20:00,204.57,204.6,203.9,204.0,44526.0,204.57,204.6,203.9,204.0,44526.0
2023-03-13 15:25:00,204.03,204.09,203.61,203.82,24897.0,204.03,204.09,203.61,203.82,24897.0
2023-03-13 15:30:00,203.88,204.32,203.81,204.18,49086.0,203.88,204.32,203.81,204.18,49086.0
2023-03-13 15:35:00,204.24,204.7,204.09,204.7,47244.0,204.24,204.7,204.09,204.7,47244.0
2023-03-13 15:40:00,204.73,205.14,204.56,204.92,73997.0,204.73,205.14,204.56,204.92,73997.0
2023-03-13 15:45:00,204.94,204.99,204.6,204.71,73549.0,204.94,204.99,204.6,204.71,73549.0
2023-03-13 15:50:00,204.65,204.78,203.98,204.0,126410.0,204.65,204.78,203.98,204.0,126410.0
2023-03-13 15:55:00,204.04,204.13,203.14,203.23,237399.0,204.04,204.13,203.14,203.23,237399.0
2023-03-14 09:30:00,207.53,207.69,206.17,206.21,159518.0,207.53,207.69,206.17,206.21,159518.0
2023-03-14 09:35:00,206.13,208.14,206.1,207.78,125053.0,206.13,208.14,206.1,207.78,125053.0
2023-03-14 09:40:00,207.96,208.37,207.01,207.22,85952.0,207.96,208.37,207.01,207.22,85952.0
2023-03-14 09:45:00,207.3,209.2,207.1,208.58,141794.0,207.3,209.2,207.1,208.58,141794.0
2023-03-14 09:50:00,208.55,208.83,207.42,207.83,81901.0,208.55,208.83,207.42,207.83,81901.0
2023-03-14 09:55:00,207.81,209.11,207.66,208.72,72170.0,207.81,209.11,207.66,208.72,72170.0
2023-03-14 10:00:00,208.73,209.34,208.32,208.93,102863.0,208.73,209.34,208.32,208.93,102863.0
2023-03-14 10:05:00,208.96,209.7,208.75,209.06,107598.0,208.96,209.7,208.75,209.06,107598.0
2023-03-14 10:10:00,209.06,209.64,208.47,209.53,71341.0,209.06,209.64,208.47,209.53,71341.0
2023-03-14 10:15:00,209.53,209.84,209.26,209.37,67962.0,209.53,209.84,209.26,209.37,67962.0
2023-03-14 10:20:00,209.4,210.27,209.32,210.2,118378.0,209.4,210.27,209.32,210.2,118378.0
2023-03-14 10:25:00,210.12,210.53,209.8,210.43,104534.0,210.12,210.53,209.8,210.43,104534.0
2023-03-14 10:30:00,210.47,210.7,210.2,210.6,91323.0,210.47,210.7,210.2,210.6,91323.0
2023-03-14 10:35:00,210.46,210.75,210.24,210.5,76373.0,210.46,210.75,210.24,210.5,76373.0
2023-03-14 10:40:00,210.51,211.07,210.5,210.84,105877.0,210.51,211.07,210.5,210.84,105877.0
2023-03-14 10:45:00,210.97,211.47,210.81,211.47,99201.0,210.97,211.47,210.81,211.47,99201.0
2023-03-14 10:50:00,211.39,211.44,210.7,210.76,78635.0,211.39,211.44,210.7,210.76,78635.0
2023-03-14 10:55:00,210.86,211.0,210.41,210.59,136600.0,210.86,211.0,210.41,210.59,136600.0
2023-03-14 11:00:00,210.59,211.49,210.48,211.3,122386.0,210.59,211.49,210.48,211.3,122386.0
2023-03-14 11:05:00,211.26,212.39,211.2,212.3,166846.0,211.26,212.39,211.2,212.3,166846.0
2023-03-14 11:10:00,212.27,212.75,212.0,212.48,134625.0,212.27,212.75,212.0,212.48,134625.0
2023-03-14 11:15:00,212.45,213.36,212.45,213.29,182223.0,212.45,213.36,212.45,213.29,182223.0
2023-03-14 11:20:00,213.27,213.56,212.93,213.35,107766.0,213.27,213.56,212.93,213.35,107766.0
2023-03-14 11:25:00,213.33,213.45,213.05,213.32,94415.0,213.33,213.45,213.05,213.32,94415.0
2023-03-14 11:30:00,213.36,213.56,213.2,213.27,66506.0,213.36,213.56,213.2,213.27,66506.0
2023-03-14 11:35:00,213.33,213.54,213.05,213.34,93592.0,213.33,213.54,213.05,213.34,93592.0
2023-03-14 11:40:00,213.35,213.49,212.92,213.03,62957.0,213.35,213.49,212.92,213.03,62957.0
2023-03-14 11:45:00,213.03,213.04,211.8,212.12,82283.0,213.03,213.04,211.8,212.12,82283.0
2023-03-14 11:50:00,212.11,212.73,212.11,212.62,41888.0,212.11,212.73,212.11,212.62,41888.0
2023-03-14 11:55:00,212.57,212.57,211.72,211.86,47111.0,212.57,212.57,211.72,211.86,47111.0
2023-03-14 12:00:00,211.91,212.11,211.43,211.47,54265.0,211.91,212.11,211.43,211.47,54265.0
2023-03-14 12:05:00,211.45,211.51,211.02,211.1,51556.0,211.45,211.51,211.02,211.1,51556.0
2023-03-14 12:10:00,211.11,211.58,211.11,211.24,41214.0,211.11,211.58,211.11,211.24,41214.0
2023-03-14 12:15:00,211.23,211.29,210.89,211.01,45627.0,211.23,211.29,210.89,211.01,45627.0
2023-03-14 12:20:00,210.99,211.01,210.21,210.33,54514.0,210.99,211.01,210.21,210.33,54514.0
2023-03-14 12:25:00,210.34,210.48,210.12,210.34,45184.0,210.34,210.48,210.12,210.34,45184.0
2023-03-14 12:30:00,210.28,210.97,210.28,210.96,55851.0,210.28,210.97,210.28,210.96,55851.0
2023-03-14 12:35:00,210.95,211.33,210.95,211.28,90682.0,210.95,211.33,210.95,211.28,90682.0
2023-03-14 12:40:00,211.28,211.28,210.69,211.01,48991.0,211.28,211.28,210.69,211.01,48991.0
2023-03-14 12:45:00,210.99,211.29,210.65,211.24,33658.0,210.99,211.29,210.65,211.24,33658.0
2023-03-14 12:50:00,211.26,211.45,210.64,210.89,43187.0,211.26,211.45,210.64,210.89,43187.0
2023-03-14 12:55:00,210.73,210.85,210.22,210.47,34663.0,210.73,210.85,210.22,210.47,34663.0
2023-03-14 13:00:00,210.4,210.7,210.13,210.25,28467.0,210.4,210.7,210.13,210.25,28467.0
2023-03-14 13:05:00,210.13,210.15,209.34,209.34,89421.0,210.13,210.15,209.34,209.34,89421.0
2023-03-14 13:10:00,209.33,209.42,208.82,208.87,70479.0,209.33,209.42,208.82,208.87,70479.0
2023-03-14 13:15:00,208.82,208.85,207.81,208.03,90845.0,208.82,208.85,207.81,208.03,90845.0
2023-03-14 13:20:00,207.89,207.89,207.29,207.73,63811.0,207.89,207.89,207.29,207.73,63811.0
2023-03-14 13:25:00,207.78,208.07,207.54,207.56,51832.0,207.78,208.07,207.54,207.56,51832.0
2023-03-14 13:30:00,207.58,207.61,206.96,207.07,59894.0,207.58,207.61,206.96,207.07,59894.0
2023-03-14 13:35:00,207.1,207.55,207.0,207.53,44178.0,207.1,207.55,207.0,207.53,44178.0
2023-03-14 13:40:00,207.49,207.69,206.6,206.61,52238.0,207.49,207.69,206.6,206.61,52238.0
2023-03-14 13:45:00,206.58,207.32,206.54,207.32,38209.0,206.58,207.32,206.54,207.32,38209.0
2023-03-14 13:50:00,207.25,207.48,207.14,207.23,23466.0,207.25,207.48,207.14,207.23,23466.0
2023-03-14 13:55:00,207.23,207.32,206.92,207.29,24608.0,207.23,207.32,206.92,207.29,24608.0
2023-03-14 14:00:00,207.32,207.55,206.78,206.83,35599.0,207.32,207.55,206.78,206.83,35599.0
2023-03-14 14:05:00,206.83,206.84,206.35,206.66,34907.0,206.83,206.84,206.35,206.66,34907.0
2023-03-14 14:10:00,206.72,206.95,206.67,206.75,23605.0,206.72,206.95,206.67,206.75,23605.0
2023-03-14 14:15:00,206.71,206.75,206.19,206.67,27916.0,206.71,206.75,206.19,206.67,27916.0
2023-03-14 14:20:00,206.63,206.83,206.37,206.81,24972.0,206.63,206.83,206.37,206.81,24972.0
2023-03-14 14:25:00,206.81,207.33,206.8,207.21,33790.0,206.81,207.33,206.8,207.21,33790.0
2023-03-14 14:30:00,207.23,207.47,207.06,207.34,22779.0,207.23,207.47,207.06,207.34,22779.0
2023-03-14 14:35:00,207.38,207.53,207.23,207.48,26196.0,207.38,207.53,207.23,207.48,26196.0
2023-03-14 14:40:00,207.47,207.5,207.07,207.25,23271.0,207.47,207.5,207.07,207.25,23271.0
2023-03-14 14:45:00,207.2,207.62,206.97,207.41,34614.0,207.2,207.62,206.97,207.41,34614.0
2023-03-14 14:50:00,207.35,207.6,207.19,207.3,31609.0,207.35,207.6,207.19,207.3,31609.0
2023-03-14 14:55:00,207.28,207.38,206.66,206.72,39450.0,207.28,207.38,206.66,206.72,39450.0
2023-03-14 15:00:00,206.69,207.0,206.62,206.7,30073.0,206.69,207.0,206.62,206.7,30073.0
2023-03-14 15:05:00,206.69,206.71,205.95,205.98,64556.0,206.69,206.71,205.95,205.98,64556.0
2023-03-14 15:10:00,205.95,205.95,205.24,205.32,60274.0,205.95,205.95,205.24,205.32,60274.0
2023-03-14 15:15:00,205.34,205.85,205.0,205.84,79365.0,205.34,205.85,205.0,205.84,79365.0
2023-03-14 15:20:00,205.87,205.91,205.4,205.49,41743.0,205.87,205.91,205.4,205.49,41743.0
2023-03-14 15:25:00,205.62,206.26,205.59,206.23,39683.0,205.62,206.26,205.59,206.23,39683.0
2023-03-14 15:30:00,206.23,206.26,205.85,206.26,51115.0,206.23,206.26,205.85,206.26,51115.0
2023-03-14 15:35:00,206.26,206.58,206.12,206.13,66273.0,206.26,206.58,206.12,206.13,66273.0
2023-03-14 15:40:00,206.08,206.34,205.86,206.32,67080.0,206.08,206.34,205.86,206.32,67080.0
2023-03-14 15:45:00,206.32,206.75,206.18,206.62,58371.0,206.32,206.75,206.18,206.62,58371.0
2023-03-14 15:50:00,206.66,206.91,206.3,206.42,119062.0,206.66,206.91,206.3,206.42,119062.0
2023-03-14 15:55:00,206.42,207.51,206.42,207.16,177682.0,206.42,207.51,206.42,207.16,177682.0
2023-03-15 09:30:00,201.92,202.21,200.61,201.1,232200.0,201.92,202.21,200.61,201.1,232200.0
2023-03-15 09:35:00,201.02,201.73,200.23,201.03,111216.0,201.02,201.73,200.23,201.03,111216.0
2023-03-15 09:40:00,201.25,201.34,199.8,200.08,185008.0,201.25,201.34,199.8,200.08,185008.0
2023-03-15 09:45:00,200.08,200.13,198.96,199.35,166963.0,200.08,200.13,198.96,199.35,166963.0
2023-03-15 09:50:00,199.36,199.36,198.05,198.7,222911.0,199.36,199.36,198.05,198.7,222911.0
2023-03-15 09:55:00,198.74,198.77,197.94,198.55,162208.0,198.74,198.77,197.94,198.55,162208.0
2023-03-15 10:00:00,198.5,198.95,198.06,198.77,139778.0,198.5,198.95,198.06,198.77,139778.0
2023-03-15 10:05:00,198.76,199.39,198.45,198.84,119355.0,198.76,199.39,198.45,198.84,119355.0
2023-03-15 10:10:00,198.87,199.57,198.59,199.33,76907.0,198.87,199.57,198.59,199.33,76907.0
2023-03-15 10:15:00,199.33,199.97,199.0,199.33,133887.0,199.33,199.97,199.0,199.33,133887.0
2023-03-15 10:20:00,199.41,200.1,199.13,199.3,108434.0,199.41,200.1,199.13,199.3,108434.0
2023-03-15 10:25:00,199.16,199.38,198.6,198.97,86849.0,199.16,199.38,198.6,198.97,86849.0
2023-03-15 10:30:00,198.94,199.25,198.07,198.12,82011.0,198.94,199.25,198.07,198.12,82011.0
2023-03-15 10:35:00,198.06,198.54,197.97,198.4,109133.0,198.06,198.54,197.97,198.4,109133.0
2023-03-15 10:40:00,198.4,198.71,197.82,197.96,101307.0,198.4,198.71,197.82,197.96,101307.0
2023-03-15 10:45:00,197.93,197.96,197.03,197.06,125180.0,197.93,197.96,197.03,197.06,125180.0
2023-03-15 10:50:00,197.03,197.74,196.84,197.62,133334.0,197.03,197.74,196.84,197.62,133334.0
2023-03-15 10:55:00,197.65,197.79,197.11,197.6,87260.0,197.65,197.79,197.11,197.6,87260.0
2023-03-15 11:00:00,197.67,197.91,197.43,197.75,121292.0,197.67,197.91,197.43,197.75,121292.0
2023-03-15 11:05:00,197.76,198.02,197.11,197.18,75626.0,197.76,198.02,197.11,197.18,75626.0
2023-03-15 11:10:00,197.2,197.82,197.02,197.77,75714.0,197.2,197.82,197.02,197.77,75714.0
2023-03-15 11:15:00,197.78,198.01,197.46,197.94,95641.0,197.78,198.01,197.46,197.94,95641.0
2023-03-15 11:20:00,198.02,198.02,196.76,196.9,118009.0,198.02,198.02,196.76,196.9,118009.0
2023-03-15 11:25:00,196.86,197.38,196.86,197.01,65142.0,196.86,197.38,196.86,197.01,65142.0
2023-03-15 11:30:00,197.07,197.34,196.9,196.99,50435.0,197.07,197.34,196.9,196.99,50435.0
2023-03-15 11:35:00,196.95,196.95,196.34,196.4,120878.0,196.95,196.95,196.34,196.4,120878.0
2023-03-15 11:40:00,196.42,196.97,196.19,196.27,73349.0,196.42,196.97,196.19,196.27,73349.0
2023-03-15 11:45:00,196.23,196.77,196.17,196.42,75760.0,196.23,196.77,196.17,196.42,75760.0
2023-03-15 11:50:00,196.47,196.47,195.14,195.21,151417.0,196.47,196.47,195.14,195.21,151417.0
2023-03-15 11:55:00,195.31,195.44,195.05,195.22,86163.0,195.31,195.44,195.05,195.22,86163.0
2023-03-15 12:00:00,195.21,195.74,195.15,195.2,105563.0,195.21,195.74,195.15,195.2,105563.0
2023-03-15 12:05:00,195.19,195.29,194.66,194.77,161484.0,195.19,195.29,194.66,194.77,161484.0
2023-03-15 12:10:00,194.72,195.07,194.55,195.05,88126.0,194.72,195.07,194.55,195.05,88126.0
2023-03-15 12:15:00,195.06,195.48,194.94,195.09,62971.0,195.06,195.48,194.94,195.09,62971.0
2023-03-15 12:20:00,195.09,195.3,194.56,194.71,78082.0,195.09,195.3,194.56,194.71,78082.0
2023-03-15 12:25:00,194.71,194.76,194.08,194.63,109515.0,194.71,194.76,194.08,194.63,109515.0
2023-03-15 12:30:00,194.61,195.3,194.58,194.75,109325.0,194.61,195.3,194.58,194.75,109325.0
2023-03-15 12:35:00,194.7,194.9,194.18,194.24,49871.0,194.7,194.9,194.18,194.24,49871.0
2023-03-15 12:40:00,194.22,194.3,193.83,194.1,85444.0,194.22,194.3,193.83,194.1,85444.0
2023-03-15 12:45:00,194.04,194.18,193.71,193.8,79750.0,194.04,194.18,193.71,193.8,79750.0
2023-03-15 12:50:00,193.81,193.89,192.68,192.71,177723.0,193.81,193.89,192.68,192.71,177723.0
2023-03-15 12:55:00,192.67,193.39,192.41,193.27,124040.0,192.67,193.39,192.41,193.27,124040.0
2023-03-15 13:00:00,193.27,193.77,193.03,193.16,93837.0,193.27,193.77,193.03,193.16,93837.0
2023-03-15 13:05:00,193.14,194.55,193.13,194.45,117301.0,193.14,194.55,193.13,194.45,117301.0
2023-03-15 13:10:00,194.49,194.73,194.38,194.66,64656.0,194.49,194.73,194.38,194.66,64656.0
2023-03-15 13:15:00,194.65,195.14,194.54,194.98,67892.0,194.65,195.14,194.54,194.98,67892.0
2023-03-15 13:20:00,194.82,195.09,194.57,194.88,49591.0,194.82,195.09,194.57,194.88,49591.0
2023-03-15 13:25:00,194.88,195.19,194.74,195.02,59383.0,194.88,195.19,194.74,195.02,59383.0
2023-03-15 13:30:00,195.08,195.39,194.6,195.31,57698.0,195.08,195.39,194.6,195.31,57698.0
2023-03-15 13:35:00,195.34,195.43,194.82,195.0,51128.0,195.34,195.43,194.82,195.0,51128.0
2023-03-15 13:40:00,194.96,195.08,194.46,194.54,79806.0,194.96,195.08,194.46,194.54,79806.0
2023-03-15 13:45:00,194.49,194.64,194.13,194.51,61185.0,194.49,194.64,194.13,194.51,61185.0
2023-03-15 13:50:00,194.5,195.2,194.5,195.12,45510.0,194.5,195.2,194.5,195.12,45510.0
2023-03-15 13:55:00,195.16,195.53,195.0,195.4,64418.0,195.16,195.53,195.0,195.4,64418.0
2023-03-15 14:00:00,195.41,195.54,194.85,195.22,54036.0,195.41,195.54,194.85,195.22,54036.0
2023-03-15 14:05:00,195.16,195.37,194.97,195.23,46011.0,195.16,195.37,194.97,195.23,46011.0
2023-03-15 14:10:00,195.25,195.75,195.24,195.41,59281.0,195.25,195.75,195.24,195.41,59281.0
2023-03-15 14:15:00,195.34,195.76,195.0,195.58,50125.0,195.34,195.76,195.0,195.58,50125.0
2023-03-15 14:20:00,195.54,196.81,195.48,196.61,87069.0,195.54,196.81,195.48,196.61,87069.0
2023-03-15 14:25:00,196.62,197.63,196.46,197.13,144555.0,196.62,197.63,196.46,197.13,144555.0
2023-03-15 14:30:00,197.13,197.5,196.79,197.17,70220.0,197.13,197.5,196.79,197.17,70220.0
2023-03-15 14:35:00,197.05,197.59,196.73,197.24,64788.0,197.05,197.59,196.73,197.24,64788.0
2023-03-15 14:40:00,197.14,197.6,197.05,197.41,52680.0,197.14,197.6,197.05,197.41,52680.0
2023-03-15 14:45:00,197.45,197.45,196.79,196.79,60823.0,197.45,197.45,196.79,196.79,60823.0
2023-03-15 14:50:00,196.94,197.1,196.51,196.99,57537.0,196.94,197.1,196.51,196.99,57537.0
2023-03-15 14:55:00,196.92,197.3,196.55,196.9,55225.0,196.92,197.3,196.55,196.9,55225.0
2023-03-15 15:00:00,196.95,197.45,196.59,196.79,63981.0,196.95,197.45,196.59,196.79,63981.0
2023-03-15 15:05:00,196.79,197.33,196.52,196.57,53643.0,196.79,197.33,196.52,196.57,53643.0
2023-03-15 15:10:00,196.5,196.97,196.36,196.6,51047.0,196.5,196.97,196.36,196.6,51047.0
2023-03-15 15:15:00,196.61,197.19,196.61,196.71,53756.0,196.61,197.19,196.61,196.71,53756.0
2023-03-15 15:20:00,196.68,197.46,196.48,197.21,118107.0,196.68,197.46,196.48,197.21,118107.0
2023-03-15 15:25:00,197.28,197.74,197.06,197.67,75313.0,197.28,197.74,197.06,197.67,75313.0
2023-03-15 15:30:00,197.7,197.85,197.48,197.65,75771.0,197.7,197.85,197.48,197.65,75771.0
2023-03-15 15:35:00,197.67,197.85,197.48,197.8,107217.0,197.67,197.85,197.48,197.8,107217.0
2023-03-15 15:40:00,197.76,197.89,197.08,197.47,92742.0,197.76,197.89,197.08,197.47,92742.0
2023-03-15 15:45:00,197.48,197.75,197.21,197.33,87842.0,197.48,197.75,197.21,197.33,87842.0
2023-03-15 15:50:00,197.27,197.63,197.03,197.16,142733.0,197.27,197.63,197.03,197.16,142733.0
2023-03-15 15:55:00,197.22,198.33,197.22,198.29,310560.0,197.22,198.33,197.22,198.29,310560.0
2023-03-16 09:30:00,196.21,196.72,195.03,196.37,163624.0,196.21,196.72,195.03,196.37,163624.0
2023-03-16 09:35:00,196.37,196.61,195.78,195.99,123147.0,196.37,196.61,195.78,195.99,123147.0
2023-03-16 09:40:00,196.01,197.01,195.94,196.12,145588.0,196.01,197.01,195.94,196.12,145588.0
2023-03-16 09:45:00,196.4,196.61,195.14,195.43,87963.0,196.4,196.61,195.14,195.43,87963.0
2023-03-16 09:50:00,195.43,195.98,195.21,195.62,61823.0,195.43,195.98,195.21,195.62,61823.0
2023-03-16 09:55:00,195.59,196.5,195.51,196.31,64978.0,195.59,196.5,195.51,196.31,64978.0
2023-03-16 10:00:00,196.34,196.67,196.06,196.27,57335.0,196.34,196.67,196.06,196.27,57335.0
2023-03-16 10:05:00,196.21,196.28,195.22,195.31,78992.0,196.21,196.28,195.22,195.31,78992.0
2023-03-16 10:10:00,195.33,195.89,195.33,195.4,59467.0,195.33,195.89,195.33,195.4,59467.0
2023-03-16 10:15:00,195.37,195.43,194.43,194.84,77879.0,195.37,195.43,194.43,194.84,77879.0
2023-03-16 10:20:00,194.84,195.87,194.65,195.87,43940.0,194.84,195.87,194.65,195.87,43940.0
2023-03-16 10:25:00,195.88,196.44,195.76,196.44,55981.0,195.88,196.44,195.76,196.44,55981.0
2023-03-16 10:30:00,196.5,197.88,196.49,197.6,121451.0,196.5,197.88,196.49,197.6,121451.0
2023-03-16 10:35:00,197.5,198.27,197.49,198.2,100393.0,197.5,198.27,197.49,198.2,100393.0
2023-03-16 10:40:00,198.09,198.96,197.72,198.76,104784.0,198.09,198.96,197.72,198.76,104784.0
2023-03-16 10:45:00,198.82,200.58,198.82,200.41,137580.0,198.82,200.58,198.82,200.41,137580.0
2023-03-16 10:50:00,200.47,201.08,200.2,201.02,168564.0,200.47,201.08,200.2,201.02,168564.0
2023-03-16 10:55:00,200.98,201.32,200.08,200.96,138835.0,200.98,201.32,200.08,200.96,138835.0
2023-03-16 11:00:00,201.01,201.14,200.4,200.45,75453.0,201.01,201.14,200.4,200.45,75453.0
2023-03-16 11:05:00,200.5,201.63,200.5,200.68,92248.0,200.5,201.63,200.5,200.68,92248.0
2023-03-16 11:10:00,200.72,201.0,200.02,200.29,59973.0,200.72,201.0,200.02,200.29,59973.0
2023-03-16 11:15:00,200.22,200.64,200.22,200.45,30380.0,200.22,200.64,200.22,200.45,30380.0
2023-03-16 11:20:00,200.48,200.85,200.41,200.74,41015.0,200.48,200.85,200.41,200.74,41015.0
2023-03-16 11:25:00,200.8,201.52,200.72,201.27,39870.0,200.8,201.52,200.72,201.27,39870.0
2023-03-16 11:30:00,201.38,201.56,201.0,201.3,45871.0,201.38,201.56,201.0,201.3,45871.0
2023-03-16 11:35:00,201.4,201.53,201.18,201.47,32689.0,201.4,201.53,201.18,201.47,32689.0
2023-03-16 11:40:00,201.52,201.91,201.47,201.68,48838.0,201.52,201.91,201.47,201.68,48838.0
2023-03-16 11:45:00,201.67,202.05,201.55,202.01,44376.0,201.67,202.05,201.55,202.01,44376.0
2023-03-16 11:50:00,201.99,202.86,201.88,202.55,71080.0,201.99,202.86,201.88,202.55,71080.0
2023-03-16 11:55:00,202.54,202.65,202.16,202.18,50489.0,202.54,202.65,202.16,202.18,50489.0
2023-03-16 12:00:00,202.23,202.34,201.71,201.83,52563.0,202.23,202.34,201.71,201.83,52563.0
2023-03-16 12:05:00,201.78,201.88,201.24,201.42,24600.0,201.78,201.88,201.24,201.42,24600.0
2023-03-16 12:10:00,201.35,201.62,201.1,201.3,33325.0,201.35,201.62,201.1,201.3,33325.0
2023-03-16 12:15:00,201.29,201.65,201.21,201.37,57433.0,201.29,201.65,201.21,201.37,57433.0
2023-03-16 12:20:00,201.45,201.67,201.43,201.48,27253.0,201.45,201.67,201.43,201.48,27253.0
2023-03-16 12:25:00,201.46,201.96,201.43,201.94,35366.0,201.46,201.96,201.43,201.94,35366.0
2023-03-16 12:30:00,201.95,202.06,201.5,201.51,27970.0,201.95,202.06,201.5,201.51,27970.0
2023-03-16 12:35:00,201.53,201.8,201.31,201.74,23118.0,201.53,201.8,201.31,201.74,23118.0
2023-03-16 12:40:00,201.8,202.25,201.74,202.2,20897.0,201.8,202.25,201.74,202.2,20897.0
2023-03-16 12:45:00,202.21,202.75,202.1,202.74,37180.0,202.21,202.75,202.1,202.74,37180.0
2023-03-16 12:50:00,202.75,203.38,202.67,202.95,73236.0,202.75,203.38,202.67,202.95,73236.0
2023-03-16 12:55:00,202.97,203.25,202.88,203.16,32398.0,202.97,203.25,202.88,203.16,32398.0
2023-03-16 13:00:00,203.19,203.8,202.96,203.79,51543.0,203.19,203.8,202.96,203.79,51543.0
2023-03-16 13:05:00,203.71,203.92,203.5,203.51,41682.0,203.71,203.92,203.5,203.51,41682.0
2023-03-16 13:10:00,203.52,203.64,203.31,203.51,30322.0,203.52,203.64,203.31,203.51,30322.0
2023-03-16 13:15:00,203.45,203.52,203.14,203.25,35731.0,203.45,203.52,203.14,203.25,35731.0
2023-03-16 13:20:00,203.25,203.55,203.1,203.53,31842.0,203.25,203.55,203.1,203.53,31842.0
2023-03-16 13:25:00,203.53,203.8,203.36,203.58,23157.0,203.53,203.8,203.36,203.58,23157.0
2023-03-16 13:30:00,203.65,203.8,203.21,203.32,23232.0,203.65,203.8,203.21,203.32,23232.0
2023-03-16 13:35:00,203.47,203.53,203.26,203.49,28034.0,203.47,203.53,203.26,203.49,28034.0
2023-03-16 13:40:00,203.52,203.62,203.16,203.35,27461.0,203.52,203.62,203.16,203.35,27461.0
2023-03-16 13:45:00,203.37,203.55,203.1,203.37,21910.0,203.37,203.55,203.1,203.37,21910.0
2023-03-16 13:50:00,203.26,203.38,202.89,203.14,25743.0,203.26,203.38,202.89,203.14,25743.0
2023-03-16 13:55:00,203.17,203.21,202.91,203.08,34865.0,203.17,203.21,202.91,203.08,34865.0
2023-03-16 14:00:00,203.09,203.15,202.71,202.87,21092.0,203.09,203.15,202.71,202.87,21092.0
2023-03-16 14:05:00,202.8,202.8,202.18,202.49,63817.0,202.8,202.8,202.18,202.49,63817.0
2023-03-16 14:10:00,202.52,202.66,202.03,202.11,37434.0,202.52,202.66,202.03,202.11,37434.0
2023-03-16 14:15:00,202.12,202.65,202.04,202.51,55679.0,202.12,202.65,202.04,202.51,55679.0
2023-03-16 14:20:00,202.51,202.65,202.38,202.48,26569.0,202.51,202.65,202.38,202.48,26569.0
2023-03-16 14:25:00,202.37,202.81,202.2,202.8,29703.0,202.37,202.81,202.2,202.8,29703.0
2023-03-16 14:30:00,202.77,202.86,202.13,202.32,36897.0,202.77,202.86,202.13,202.32,36897.0
2023-03-16 14:35:00,202.31,202.9,202.31,202.86,29880.0,202.31,202.9,202.31,202.86,29880.0
2023-03-16 14:40:00,202.86,202.97,202.68,202.83,31069.0,202.86,202.97,202.68,202.83,31069.0
2023-03-16 14:45:00,202.83,202.9,202.73,202.77,11511.0,202.83,202.9,202.73,202.77,11511.0
2023-03-16 14:50:00,202.79,202.81,202.54,202.55,26618.0,202.79,202.81,202.54,202.55,26618.0
2023-03-16 14:55:00,202.55,202.68,202.08,202.12,71494.0,202.55,202.68,202.08,202.12,71494.0
2023-03-16 15:00:00,202.13,202.63,202.03,202.63,68350.0,202.13,202.63,202.03,202.63,68350.0
2023-03-16 15:05:00,202.63,202.76,202.42,202.47,23002.0,202.63,202.76,202.42,202.47,23002.0
2023-03-16 15:10:00,202.49,202.79,202.45,202.51,27102.0,202.49,202.79,202.45,202.51,27102.0
2023-03-16 15:15:00,202.48,202.82,202.47,202.66,23897.0,202.48,202.82,202.47,202.66,23897.0
2023-03-16 15:20:00,202.64,203.34,202.64,203.24,62170.0,202.64,203.34,202.64,203.24,62170.0
2023-03-16 15:25:00,203.22,203.43,203.05,203.42,24984.0,203.22,203.43,203.05,203.42,24984.0
2023-03-16 15:30:00,203.45,203.48,203.07,203.14,31811.0,203.45,203.48,203.07,203.14,31811.0
2023-03-16 15:35:00,203.17,203.21,202.87,203.21,43911.0,203.17,203.21,202.87,203.21,43911.0
2023-03-16 15:40:00,203.19,203.53,203.12,203.39,46260.0,203.19,203.53,203.12,203.39,46260.0
2023-03-16 15:45:00,203.38,203.41,203.07,203.27,62224.0,203.38,203.41,203.07,203.27,62224.0
2023-03-16 15:50:00,203.34,203.44,203.02,203.14,85557.0,203.34,203.44,203.02,203.14,85557.0
2023-03-16 15:55:00,203.14,203.48,202.98,203.19,202013.0,203.14,203.48,202.98,203.19,202013.0
2023-03-17 09:30:00,201.35,201.7,200.21,200.61,882093.0,201.35,201.7,200.21,200.61,882093.0
2023-03-17 09:35:00,200.35,201.66,200.29,201.3,64619.0,200.35,201.66,200.29,201.3,64619.0
2023-03-17 09:40:00,201.25,201.57,200.7,201.15,64008.0,201.25,201.57,200.7,201.15,64008.0
2023-03-17 09:45:00,201.15,201.2,200.1,200.3,74861.0,201.15,201.2,200.1,200.3,74861.0
2023-03-17 09:50:00,200.33,200.62,199.74,200.56,77473.0,200.33,200.62,199.74,200.56,77473.0
2023-03-17 09:55:00,200.63,201.65,200.63,201.57,43670.0,200.63,201.65,200.63,201.57,43670.0
2023-03-17 10:00:00,201.58,202.82,201.58,202.78,97826.0,201.58,202.82,201.58,202.78,97826.0
2023-03-17 10:05:00,202.79,202.84,202.17,202.56,56157.0,202.79,202.84,202.17,202.56,56157.0
2023-03-17 10:10:00,202.56,202.57,201.87,201.95,53670.0,202.56,202.57,201.87,201.95,53670.0
2023-03-17 10:15:00,201.99,202.2,200.94,200.99,32730.0,201.99,202.2,200.94,200.99,32730.0
2023-03-17 10:20:00,201.02,201.35,200.42,200.42,44211.0,201.02,201.35,200.42,200.42,44211.0
2023-03-17 10:25:00,200.41,200.8,200.27,200.59,38771.0,200.41,200.8,200.27,200.59,38771.0
2023-03-17 10:30:00,200.59,200.73,199.67,199.75,44249.0,200.59,200.73,199.67,199.75,44249.0
2023-03-17 10:35:00,199.66,199.95,199.33,199.8,65613.0,199.66,199.95,199.33,199.8,65613.0
2023-03-17 10:40:00,199.88,200.04,199.45,199.45,32396.0,199.88,200.04,199.45,199.45,32396.0
2023-03-17 10:45:00,199.4,200.23,199.15,200.07,29115.0,199.4,200.23,199.15,200.07,29115.0
2023-03-17 10:50:00,200.11,200.24,199.69,199.7,45214.0,200.11,200.24,199.69,199.7,45214.0
2023-03-17 10:55:00,199.75,200.12,199.65,199.78,23307.0,199.75,200.12,199.65,199.78,23307.0
2023-03-17 11:00:00,199.75,199.75,199.01,199.23,23658.0,199.75,199.75,199.01,199.23,23658.0
2023-03-17 11:05:00,199.28,199.97,199.0,199.78,47330.0,199.28,199.97,199.0,199.78,47330.0
2023-03-17 11:10:00,199.78,199.96,199.49,199.88,31668.0,199.78,199.96,199.49,199.88,31668.0
2023-03-17 11:15:00,199.93,200.48,199.93,200.12,28431.0,199.93,200.48,199.93,200.12,28431.0
2023-03-17 11:20:00,200.07,200.18,199.49,199.49,26472.0,200.07,200.18,199.49,199.49,26472.0
2023-03-17 11:25:00,199.46,199.76,199.15,199.76,22349.0,199.46,199.76,199.15,199.76,22349.0
2023-03-17 11:30:00,199.68,200.53,199.62,200.43,41669.0,199.68,200.53,199.62,200.43,41669.0
2023-03-17 11:35:00,200.46,200.5,199.94,200.0,37907.0,200.46,200.5,199.94,200.0,37907.0
2023-03-17 11:40:00,199.95,200.1,199.83,199.99,26005.0,199.95,200.1,199.83,199.99,26005.0
2023-03-17 11:45:00,199.99,200.37,199.98,200.24,21898.0,199.99,200.37,199.98,200.24,21898.0
2023-03-17 11:50:00,200.27,200.76,200.23,200.42,43112.0,200.27,200.76,200.23,200.42,43112.0
2023-03-17 11:55:00,200.4,200.71,200.31,200.68,24897.0,200.4,200.71,200.31,200.68,24897.0
2023-03-17 12:00:00,200.71,201.06,200.64,200.91,54654.0,200.71,201.06,200.64,200.91,54654.0
2023-03-17 12:05:00,200.85,201.07,200.67,201.06,21281.0,200.85,201.07,200.67,201.06,21281.0
2023-03-17 12:10:00,201.06,201.06,200.46,200.46,24656.0,201.06,201.06,200.46,200.46,24656.0
2023-03-17 12:15:00,200.45,200.79,200.35,200.55,27894.0,200.45,200.79,200.35,200.55,27894.0
2023-03-17 12:20:00,200.52,200.59,200.2,200.2,23978.0,200.52,200.59,200.2,200.2,23978.0
2023-03-17 12:25:00,200.2,200.75,200.19,200.72,15286.0,200.2,200.75,200.19,200.72,15286.0
2023-03-17 12:30:00,200.74,201.33,200.74,201.06,42789.0,200.74,201.33,200.74,201.06,42789.0
2023-03-17 12:35:00,201.04,201.08,200.43,200.52,50524.0,201.04,201.08,200.43,200.52,50524.0
2023-03-17 12:40:00,200.57,200.74,200.25,200.3,18971.0,200.57,200.74,200.25,200.3,18971.0
2023-03-17 12:45:00,200.27,200.33,200.1,200.16,25464.0,200.27,200.33,200.1,200.16,25464.0
2023-03-17 12:50:00,200.19,200.29,199.8,199.89,39453.0,200.19,200.29,199.8,199.89,39453.0
2023-03-17 12:55:00,199.9,200.27,199.9,200.11,15487.0,199.9,200.27,199.9,200.11,15487.0
2023-03-17 13:00:00,200.12,200.28,200.01,200.16,21341.0,200.12,200.28,200.01,200.16,21341.0
2023-03-17 13:05:00,200.23,200.8,200.13,200.7,21694.0,200.23,200.8,200.13,200.7,21694.0
2023-03-17 13:10:00,200.73,200.86,200.51,200.71,18103.0,200.73,200.86,200.51,200.71,18103.0
2023-03-17 13:15:00,200.7,200.77,200.44,200.65,23989.0,200.7,200.77,200.44,200.65,23989.0
2023-03-17 13:20:00,200.68,201.04,200.68,200.77,30188.0,200.68,201.04,200.68,200.77,30188.0
2023-03-17 13:25:00,200.77,200.98,200.59,200.97,15665.0,200.77,200.98,200.59,200.97,15665.0
2023-03-17 13:30:00,200.96,201.4,200.93,200.97,26366.0,200.96,201.4,200.93,200.97,26366.0
2023-03-17 13:35:00,200.99,201.17,200.86,201.11,16218.0,200.99,201.17,200.86,201.11,16218.0
2023-03-17 13:40:00,201.11,201.13,200.73,201.0,9743.0,201.11,201.13,200.73,201.0,9743.0
2023-03-17 13:45:00,201.0,201.25,200.97,201.15,17104.0,201.0,201.25,200.97,201.15,17104.0
2023-03-17 13:50:00,201.1,201.11,200.81,201.0,20246.0,201.1,201.11,200.81,201.0,20246.0
2023-03-17 13:55:00,201.12,201.18,200.9,201.14,13574.0,201.12,201.18,200.9,201.14,13574.0
2023-03-17 14:00:00,201.19,201.5,201.03,201.03,18915.0,201.19,201.5,201.03,201.03,18915.0
2023-03-17 14:05:00,201.02,201.11,200.75,201.0,14611.0,201.02,201.11,200.75,201.0,14611.0
2023-03-17 14:10:00,201.08,201.1,200.84,200.85,11323.0,201.08,201.1,200.84,200.85,11323.0
2023-03-17 14:15:00,200.77,200.99,200.64,200.92,18302.0,200.77,200.99,200.64,200.92,18302.0
2023-03-17 14:20:00,200.9,201.0,200.71,200.83,11073.0,200.9,201.0,200.71,200.83,11073.0
2023-03-17 14:25:00,200.84,200.85,200.46,200.5,23576.0,200.84,200.85,200.46,200.5,23576.0
2023-03-17 14:30:00,200.48,200.66,200.42,200.47,35516.0,200.48,200.66,200.42,200.47,35516.0
2023-03-17 14:35:00,200.43,200.5,200.08,200.5,43116.0,200.43,200.5,200.08,200.5,43116.0
2023-03-17 14:40:00,200.44,200.44,200.13,200.17,39475.0,200.44,200.44,200.13,200.17,39475.0
2023-03-17 14:45:00,200.13,200.28,199.93,200.2,39861.0,200.13,200.28,199.93,200.2,39861.0
2023-03-17 14:50:00,200.16,200.51,199.91,200.44,33106.0,200.16,200.51,199.91,200.44,33106.0
2023-03-17 14:55:00,200.46,200.9,200.46,200.65,38660.0,200.46,200.9,200.46,200.65,38660.0
2023-03-17 15:00:00,200.7,200.76,200.43,200.67,17089.0,200.7,200.76,200.43,200.67,17089.0
2023-03-17 15:05:00,200.75,200.91,200.5,200.66,20039.0,200.75,200.91,200.5,200.66,20039.0
2023-03-17 15:10:00,200.69,200.99,200.62,200.87,38761.0,200.69,200.99,200.62,200.87,38761.0
2023-03-17 15:15:00,200.86,201.19,200.55,200.97,50133.0,200.86,201.19,200.55,200.97,50133.0
2023-03-17 15:20:00,201.04,201.29,200.95,201.24,33356.0,201.04,201.29,200.95,201.24,33356.0
2023-03-17 15:25:00,201.24,201.56,201.14,201.5,42649.0,201.24,201.56,201.14,201.5,42649.0
2023-03-17 15:30:00,201.53,201.53,200.81,201.08,61229.0,201.53,201.53,200.81,201.08,61229.0
2023-03-17 15:35:00,201.06,201.36,200.92,201.06,70125.0,201.06,201.36,200.92,201.06,70125.0
2023-03-17 15:40:00,201.09,201.73,201.09,201.67,50711.0,201.09,201.73,201.09,201.67,50711.0
2023-03-17 15:45:00,201.63,201.63,201.25,201.58,95939.0,201.63,201.63,201.25,201.58,95939.0
2023-03-17 15:50:00,201.52,202.0,201.43,201.71,126322.0,201.52,202.0,201.43,201.71,126322.0
2023-03-17 15:55:00,201.76,201.83,201.0,201.14,208576.0,201.76,201.83,201.0,201.14,208576.0
2023-03-20 09:30:00,201.12,203.18,200.87,202.7,180192.0,201.12,203.18,200.87,202.7,180192.0
2023-03-20 09:35:00,202.7,203.42,202.13,203.2,167338.0,202.7,203.42,202.13,203.2,167338.0
2023-03-20 09:40:00,203.05,203.56,202.6,203.17,100794.0,203.05,203.56,202.6,203.17,100794.0
2023-03-20 09:45:00,203.26,204.79,203.26,204.74,149134.0,203.26,204.79,203.26,204.74,149134.0
2023-03-20 09:50:00,204.76,205.87,204.75,205.55,166999.0,204.76,205.87,204.75,205.55,166999.0
2023-03-20 09:55:00,205.52,205.81,205.18,205.35,147187.0,205.52,205.81,205.18,205.35,147187.0
2023-03-20 10:00:00,205.43,205.78,204.68,205.01,82496.0,205.43,205.78,204.68,205.01,82496.0
2023-03-20 10:05:00,205.04,205.07,204.1,204.24,74239.0,205.04,205.07,204.1,204.24,74239.0
2023-03-20 10:10:00,204.23,204.85,204.13,204.28,61878.0,204.23,204.85,204.13,204.28,61878.0
2023-03-20 10:15:00,204.26,204.64,203.82,203.84,39939.0,204.26,204.64,203.82,203.84,39939.0
2023-03-20 10:20:00,203.83,204.48,203.62,204.48,57225.0,203.83,204.48,203.62,204.48,57225.0
2023-03-20 10:25:00,204.43,204.89,204.39,204.75,54013.0,204.43,204.89,204.39,204.75,54013.0
2023-03-20 10:30:00,204.76,204.81,204.4,204.62,35836.0,204.76,204.81,204.4,204.62,35836.0
2023-03-20 10:35:00,204.68,205.03,204.1,204.26,78993.0,204.68,205.03,204.1,204.26,78993.0
2023-03-20 10:40:00,204.23,204.75,203.67,203.77,37746.0,204.23,204.75,203.67,203.77,37746.0
2023-03-20 10:45:00,203.73,204.3,203.6,204.3,28857.0,203.73,204.3,203.6,204.3,28857.0
2023-03-20 10:50:00,204.27,204.48,204.01,204.44,28702.0,204.27,204.48,204.01,204.44,28702.0
2023-03-20 10:55:00,204.39,204.75,204.29,204.37,40515.0,204.39,204.75,204.29,204.37,40515.0
2023-03-20 11:00:00,204.34,205.06,204.28,204.73,50250.0,204.34,205.06,204.28,204.73,50250.0
2023-03-20 11:05:00,204.72,205.04,204.59,204.71,41973.0,204.72,205.04,204.59,204.71,41973.0
2023-03-20 11:10:00,204.71,204.71,204.33,204.58,34259.0,204.71,204.71,204.33,204.58,34259.0
2023-03-20 11:15:00,204.53,204.53,204.15,204.48,30296.0,204.53,204.53,204.15,204.48,30296.0
2023-03-20 11:20:00,204.52,204.55,204.2,204.25,11570.0,204.52,204.55,204.2,204.25,11570.0
2023-03-20 11:25:00,204.31,204.73,204.31,204.71,19499.0,204.31,204.73,204.31,204.71,19499.0
2023-03-20 11:30:00,204.71,204.79,204.31,204.5,26960.0,204.71,204.79,204.31,204.5,26960.0
2023-03-20 11:35:00,204.57,205.1,204.51,205.09,30637.0,204.57,205.1,204.51,205.09,30637.0
2023-03-20 11:40:00,204.98,205.07,204.49,204.6,24748.0,204.98,205.07,204.49,204.6,24748.0
2023-03-20 11:45:00,204.66,204.74,204.45,204.73,15288.0,204.66,204.74,204.45,204.73,15288.0
2023-03-20 11:50:00,204.7,204.87,204.08,204.36,25731.0,204.7,204.87,204.08,204.36,25731.0
2023-03-20 11:55:00,204.26,204.41,203.73,203.8,32859.0,204.26,204.41,203.73,203.8,32859.0
2023-03-20 12:00:00,203.87,203.97,203.68,203.78,15772.0,203.87,203.97,203.68,203.78,15772.0
2023-03-20 12:05:00,203.75,203.8,203.07,203.1,27511.0,203.75,203.8,203.07,203.1,27511.0
2023-03-20 12:10:00,203.12,203.18,202.59,202.95,41146.0,203.12,203.18,202.59,202.95,41146.0
2023-03-20 12:15:00,203.0,203.19,202.7,202.73,18632.0,203.0,203.19,202.7,202.73,18632.0
2023-03-20 12:20:00,202.78,203.11,202.7,202.9,15969.0,202.78,203.11,202.7,202.9,15969.0
2023-03-20 12:25:00,202.86,203.1,202.59,203.07,20704.0,202.86,203.1,202.59,203.07,20704.0
2023-03-20 12:30:00,203.05,203.35,202.98,203.28,20786.0,203.05,203.35,202.98,203.28,20786.0
2023-03-20 12:35:00,203.23,203.4,203.13,203.19,13538.0,203.23,203.4,203.13,203.19,13538.0
2023-03-20 12:40:00,203.14,203.24,202.85,202.85,15556.0,203.14,203.24,202.85,202.85,15556.0
2023-03-20 12:45:00,202.9,203.09,202.69,203.0,15334.0,202.9,203.09,202.69,203.0,15334.0
2023-03-20 12:50:00,202.97,203.4,202.96,203.34,17359.0,202.97,203.4,202.96,203.34,17359.0
2023-03-20 12:55:00,203.31,203.6,203.16,203.33,19432.0,203.31,203.6,203.16,203.33,19432.0
2023-03-20 13:00:00,203.29,203.43,203.2,203.23,25358.0,203.29,203.43,203.2,203.23,25358.0
2023-03-20 13:05:00,203.22,203.67,203.22,203.31,25336.0,203.22,203.67,203.22,203.31,25336.0
2023-03-20 13:10:00,203.25,203.42,203.24,203.31,12689.0,203.25,203.42,203.24,203.31,12689.0
2023-03-20 13:15:00,203.35,203.72,203.35,203.66,14140.0,203.35,203.72,203.35,203.66,14140.0
2023-03-20 13:20:00,203.61,203.89,203.54,203.89,12843.0,203.61,203.89,203.54,203.89,12843.0
2023-03-20 13:25:00,203.82,203.94,203.62,203.69,16658.0,203.82,203.94,203.62,203.69,16658.0
2023-03-20 13:30:00,203.71,203.9,203.63,203.64,11818.0,203.71,203.9,203.63,203.64,11818.0
2023-03-20 13:35:00,203.62,203.76,203.56,203.76,18205.0,203.62,203.76,203.56,203.76,18205.0
2023-03-20 13:40:00,203.8,203.82,203.62,203.68,13395.0,203.8,203.82,203.62,203.68,13395.0
2023-03-20 13:45:00,203.7,203.85,203.62,203.84,10514.0,203.7,203.85,203.62,203.84,10514.0
2023-03-20 13:50:00,203.81,203.85,203.55,203.59,15818.0,203.81,203.85,203.55,203.59,15818.0
2023-03-20 13:55:00,203.6,203.84,203.6,203.7,7316.0,203.6,203.84,203.6,203.7,7316.0
2023-03-20 14:00:00,203.65,203.85,203.53,203.56,28411.0,203.65,203.85,203.53,203.56,28411.0
2023-03-20 14:05:00,203.53,203.55,203.25,203.34,22876.0,203.53,203.55,203.25,203.34,22876.0
2023-03-20 14:10:00,203.31,203.74,203.3,203.7,18591.0,203.31,203.74,203.3,203.7,18591.0
2023-03-20 14:15:00,203.73,204.15,203.59,204.14,27314.0,203.73,204.15,203.59,204.14,27314.0
2023-03-20 14:20:00,204.12,204.46,204.09,204.26,19205.0,204.12,204.46,204.09,204.26,19205.0
2023-03-20 14:25:00,204.27,204.32,204.11,204.12,13041.0,204.27,204.32,204.11,204.12,13041.0
2023-03-20 14:30:00,204.14,204.17,203.64,203.81,30560.0,204.14,204.17,203.64,203.81,30560.0
2023-03-20 14:35:00,203.78,203.89,203.7,203.78,10598.0,203.78,203.89,203.7,203.78,10598.0
2023-03-20 14:40:00,203.79,203.96,203.59,203.88,16627.0,203.79,203.96,203.59,203.88,16627.0
2023-03-20 14:45:00,203.9,204.18,203.9,204.11,11590.0,203.9,204.18,203.9,204.11,11590.0
2023-03-20 14:50:00,204.15,204.45,204.04,204.34,23272.0,204.15,204.45,204.04,204.34,23272.0
2023-03-20 14:55:00,204.34,204.49,204.04,204.17,23537.0,204.34,204.49,204.04,204.17,23537.0
2023-03-20 15:00:00,204.1,204.46,203.98,204.38,18434.0,204.1,204.46,203.98,204.38,18434.0
2023-03-20 15:05:00,204.34,204.42,204.08,204.13,16059.0,204.34,204.42,204.08,204.13,16059.0
2023-03-20 15:10:00,204.07,204.22,203.85,204.05,20773.0,204.07,204.22,203.85,204.05,20773.0
2023-03-20 15:15:00,204.05,204.32,203.87,204.26,36303.0,204.05,204.32,203.87,204.26,36303.0
2023-03-20 15:20:00,204.26,204.28,203.6,203.85,42270.0,204.26,204.28,203.6,203.85,42270.0
2023-03-20 15:25:00,203.89,204.41,203.89,204.27,31331.0,203.89,204.41,203.89,204.27,31331.0
2023-03-20 15:30:00,204.26,204.57,204.07,204.38,52647.0,204.26,204.57,204.07,204.38,52647.0
2023-03-20 15:35:00,204.35,204.6,204.33,204.52,33615.0,204.35,204.6,204.33,204.52,33615.0
2023-03-20 15:40:00,204.49,204.69,204.42,204.44,31315.0,204.49,204.69,204.42,204.44,31315.0
2023-03-20 15:45:00,204.4,204.53,204.26,204.43,47763.0,204.4,204.53,204.26,204.43,47763.0
2023-03-20 15:50:00,204.43,204.8,204.39,204.64,72883.0,204.43,204.8,204.39,204.64,72883.0
2023-03-20 15:55:00,204.62,204.84,204.56,204.8,167199.0,204.62,204.84,204.56,204.8,167199.0
2023-03-21 09:30:00,207.3,207.86,206.83,207.44,128985.0,207.3,207.86,206.83,207.44,128985.0
2023-03-21 09:35:00,207.48,207.64,206.05,206.22,81947.0,207.48,207.64,206.05,206.22,81947.0
2023-03-21 09:40:00,206.26,206.59,205.83,206.08,60657.0,206.26,206.59,205.83,206.08,60657.0
2023-03-21 09:45:00,206.08,206.75,205.61,205.61,67709.0,206.08,206.75,205.61,205.61,67709.0
2023-03-21 09:50:00,205.64,206.84,205.34,206.78,101184.0,205.64,206.84,205.34,206.78,101184.0
2023-03-21 09:55:00,206.68,207.15,206.28,207.1,37860.0,206.68,207.15,206.28,207.1,37860.0
2023-03-21 10:00:00,207.23,207.64,207.16,207.35,73484.0,207.23,207.64,207.16,207.35,73484.0
2023-03-21 10:05:00,207.37,207.53,206.59,207.08,92375.0,207.37,207.53,206.59,207.08,92375.0
2023-03-21 10:10:00,207.1,207.3,206.4,206.4,43336.0,207.1,207.3,206.4,206.4,43336.0
2023-03-21 10:15:00,206.44,206.76,206.12,206.41,57193.0,206.44,206.76,206.12,206.41,57193.0
2023-03-21 10:20:00,206.4,206.51,205.52,206.15,50254.0,206.4,206.51,205.52,206.15,50254.0
2023-03-21 10:25:00,206.08,206.45,205.8,206.32,31527.0,206.08,206.45,205.8,206.32,31527.0
2023-03-21 10:30:00,206.31,206.45,206.01,206.08,35352.0,206.31,206.45,206.01,206.08,35352.0
2023-03-21 10:35:00,206.05,206.19,205.65,206.06,32751.0,206.05,206.19,205.65,206.06,32751.0
2023-03-21 10:40:00,206.12,206.3,205.86,206.02,41618.0,206.12,206.3,205.86,206.02,41618.0
2023-03-21 10:45:00,206.1,206.35,206.1,206.32,37052.0,206.1,206.35,206.1,206.32,37052.0
2023-03-21 10:50:00,206.29,206.29,205.55,205.55,30552.0,206.29,206.29,205.55,205.55,30552.0
2023-03-21 10:55:00,205.5,205.55,204.73,205.09,74566.0,205.5,205.55,204.73,205.09,74566.0
2023-03-21 11:00:00,205.08,205.15,204.63,204.81,64453.0,205.08,205.15,204.63,204.81,64453.0
2023-03-21 11:05:00,204.87,205.45,204.81,205.1,47611.0,204.87,205.45,204.81,205.1,47611.0
2023-03-21 11:10:00,205.17,205.88,205.1,205.78,23364.0,205.17,205.88,205.1,205.78,23364.0
2023-03-21 11:15:00,205.82,205.88,205.59,205.73,26543.0,205.82,205.88,205.59,205.73,26543.0
2023-03-21 11:20:00,205.69,205.87,205.34,205.53,64767.0,205.69,205.87,205.34,205.53,64767.0
2023-03-21 11:25:00,205.47,205.56,205.19,205.23,24097.0,205.47,205.56,205.19,205.23,24097.0
2023-03-21 11:30:00,205.26,205.47,205.0,205.4,40167.0,205.26,205.47,205.0,205.4,40167.0
2023-03-21 11:35:00,205.48,205.65,205.11,205.29,35396.0,205.48,205.65,205.11,205.29,35396.0
2023-03-21 11:40:00,205.32,205.39,204.65,204.77,23029.0,205.32,205.39,204.65,204.77,23029.0
2023-03-21 11:45:00,204.73,204.73,203.89,204.18,50052.0,204.73,204.73,203.89,204.18,50052.0
2023-03-21 11:50:00,204.17,204.53,204.0,204.53,36935.0,204.17,204.53,204.0,204.53,36935.0
2023-03-21 11:55:00,204.5,204.77,204.5,204.69,24248.0,204.5,204.77,204.5,204.69,24248.0
2023-03-21 12:00:00,204.6,205.19,204.58,205.12,37135.0,204.6,205.19,204.58,205.12,37135.0
2023-03-21 12:05:00,205.18,205.54,205.16,205.5,31377.0,205.18,205.54,205.16,205.5,31377.0
2023-03-21 12:10:00,205.52,205.71,205.4,205.46,42979.0,205.52,205.71,205.4,205.46,42979.0
2023-03-21 12:15:00,205.46,206.01,205.45,205.93,43517.0,205.46,206.01,205.45,205.93,43517.0
2023-03-21 12:20:00,205.95,205.98,205.56,205.62,26606.0,205.95,205.98,205.56,205.62,26606.0
2023-03-21 12:25:00,205.73,205.81,205.49,205.49,9395.0,205.73,205.81,205.49,205.49,9395.0
2023-03-21 12:30:00,205.53,205.82,205.53,205.72,16551.0,205.53,205.82,205.53,205.72,16551.0
2023-03-21 12:35:00,205.72,205.72,205.45,205.46,15354.0,205.72,205.72,205.45,205.46,15354.0
2023-03-21 12:40:00,205.4,205.81,205.33,205.65,16252.0,205.4,205.81,205.33,205.65,16252.0
2023-03-21 12:45:00,205.65,205.65,205.36,205.52,18359.0,205.65,205.65,205.36,205.52,18359.0
2023-03-21 12:50:00,205.5,205.56,205.38,205.39,13978.0,205.5,205.56,205.38,205.39,13978.0
2023-03-21 12:55:00,205.38,205.47,205.03,205.24,29736.0,205.38,205.47,205.03,205.24,29736.0
2023-03-21 13:00:00,205.17,205.19,204.98,205.03,9732.0,205.17,205.19,204.98,205.03,9732.0
2023-03-21 13:05:00,205.0,205.1,204.87,205.07,10199.0,205.0,205.1,204.87,205.07,10199.0
2023-03-21 13:10:00,205.06,205.25,204.83,204.89,27307.0,205.06,205.25,204.83,204.89,27307.0
2023-03-21 13:15:00,204.89,205.13,204.89,205.02,12169.0,204.89,205.13,204.89,205.02,12169.0
2023-03-21 13:20:00,205.03,205.1,204.9,205.01,15657.0,205.03,205.1,204.9,205.01,15657.0
2023-03-21 13:25:00,204.95,205.34,204.93,205.3,29108.0,204.95,205.34,204.93,205.3,29108.0
2023-03-21 13:30:00,205.37,205.37,205.08,205.18,20951.0,205.37,205.37,205.08,205.18,20951.0
2023-03-21 13:35:00,205.2,205.3,205.1,205.2,12325.0,205.2,205.3,205.1,205.2,12325.0
2023-03-21 13:40:00,205.19,205.35,205.15,205.26,10453.0,205.19,205.35,205.15,205.26,10453.0
2023-03-21 13:45:00,205.21,205.35,205.03,205.09,12059.0,205.21,205.35,205.03,205.09,12059.0
2023-03-21 13:50:00,205.05,205.16,204.88,204.94,11102.0,205.05,205.16,204.88,204.94,11102.0
2023-03-21 13:55:00,204.93,204.97,204.66,204.68,12536.0,204.93,204.97,204.66,204.68,12536.0
2023-03-21 14:00:00,204.7,204.85,204.69,204.8,10699.0,204.7,204.85,204.69,204.8,10699.0
2023-03-21 14:05:00,204.78,204.83,204.6,204.72,13952.0,204.78,204.83,204.6,204.72,13952.0
2023-03-21 14:10:00,204.7,204.81,204.61,204.74,12831.0,204.7,204.81,204.61,204.74,12831.0
2023-03-21 14:15:00,204.82,204.93,204.79,204.83,14170.0,204.82,204.93,204.79,204.83,14170.0
2023-03-21 14:20:00,204.83,205.0,204.71,204.89,19393.0,204.83,205.0,204.71,204.89,19393.0
2023-03-21 14:25:00,204.92,204.93,204.67,204.77,18404.0,204.92,204.93,204.67,204.77,18404.0
2023-03-21 14:30:00,204.78,205.05,204.78,205.05,13239.0,204.78,205.05,204.78,205.05,13239.0
2023-03-21 14:35:00,205.02,205.11,204.83,204.86,17644.0,205.02,205.11,204.83,204.86,17644.0
2023-03-21 14:40:00,204.87,205.05,204.85,205.05,14191.0,204.87,205.05,204.85,205.05,14191.0
2023-03-21 14:45:00,205.0,205.15,204.99,205.08,12156.0,205.0,205.15,204.99,205.08,12156.0
2023-03-21 14:50:00,205.12,205.12,204.63,204.76,11841.0,205.12,205.12,204.63,204.76,11841.0
2023-03-21 14:55:00,204.81,205.09,204.73,204.95,17738.0,204.81,205.09,204.73,204.95,17738.0
2023-03-21 15:00:00,204.92,205.07,204.89,204.95,21312.0,204.92,205.07,204.89,204.95,21312.0
2023-03-21 15:05:00,204.95,205.0,204.77,204.95,39229.0,204.95,205.0,204.77,204.95,39229.0
2023-03-21 15:10:00,204.97,205.17,204.85,205.1,26586.0,204.97,205.17,204.85,205.1,26586.0
2023-03-21 15:15:00,205.1,205.24,205.01,205.22,29736.0,205.1,205.24,205.01,205.22,29736.0
2023-03-21 15:20:00,205.22,205.3,205.04,205.16,44507.0,205.22,205.3,205.04,205.16,44507.0
2023-03-21 15:25:00,205.17,205.2,204.79,204.9,51732.0,205.17,205.2,204.79,204.9,51732.0
2023-03-21 15:30:00,204.92,204.96,204.67,204.69,34768.0,204.92,204.96,204.67,204.69,34768.0
2023-03-21 15:35:00,204.67,205.13,204.5,205.11,47677.0,204.67,205.13,204.5,205.11,47677.0
2023-03-21 15:40:00,205.1,205.46,205.1,205.41,66900.0,205.1,205.46,205.1,205.41,66900.0
2023-03-21 15:45:00,205.4,205.45,205.2,205.29,83268.0,205.4,205.45,205.2,205.29,83268.0
2023-03-21 15:50:00,205.25,205.29,204.7,204.73,117460.0,205.25,205.29,204.7,204.73,117460.0
2023-03-21 15:55:00,204.73,204.85,204.57,204.71,166054.0,204.73,204.85,204.57,204.71,166054.0
2023-03-22 09:30:00,203.68,203.83,200.88,201.16,238478.0,203.68,203.83,200.88,201.16,238478.0
2023-03-22 09:35:00,201.25,201.41,198.96,199.35,316180.0,201.25,201.41,198.96,199.35,316180.0
2023-03-22 09:40:00,199.35,199.93,198.88,199.85,199627.0,199.35,199.93,198.88,199.85,199627.0
2023-03-22 09:45:00,199.85,200.57,199.3,200.17,139496.0,199.85,200.57,199.3,200.17,139496.0
2023-03-22 09:50:00,200.3,200.41,199.71,200.21,79753.0,200.3,200.41,199.71,200.21,79753.0
2023-03-22 09:55:00,200.24,200.55,199.86,200.49,57233.0,200.24,200.55,199.86,200.49,57233.0
2023-03-22 10:00:00,200.46,201.0,200.3,200.85,61732.0,200.46,201.0,200.3,200.85,61732.0
2023-03-22 10:05:00,200.94,201.05,200.23,200.25,72577.0,200.94,201.05,200.23,200.25,72577.0
2023-03-22 10:10:00,200.22,200.27,199.57,199.98,120280.0,200.22,200.27,199.57,199.98,120280.0
2023-03-22 10:15:00,199.92,200.23,199.81,199.9,48746.0,199.92,200.23,199.81,199.9,48746.0
2023-03-22 10:20:00,199.92,200.45,199.74,200.36,54023.0,199.92,200.45,199.74,200.36,54023.0
2023-03-22 10:25:00,200.45,200.91,200.33,200.84,34861.0,200.45,200.91,200.33,200.84,34861.0
2023-03-22 10:30:00,200.68,200.93,200.29,200.47,38383.0,200.68,200.93,200.29,200.47,38383.0
2023-03-22 10:35:00,200.42,200.45,199.88,199.94,52566.0,200.42,200.45,199.88,199.94,52566.0
2023-03-22 10:40:00,199.98,200.11,199.82,199.82,44464.0,199.98,200.11,199.82,199.82,44464.0
2023-03-22 10:45:00,199.83,200.06,199.65,199.93,57346.0,199.83,200.06,199.65,199.93,57346.0
2023-03-22 10:50:00,199.95,200.23,199.84,200.15,39431.0,199.95,200.23,199.84,200.15,39431.0
2023-03-22 10:55:00,200.14,200.3,199.89,200.25,14824.0,200.14,200.3,199.89,200.25,14824.0
2023-03-22 11:00:00,200.25,200.31,200.15,200.28,23623.0,200.25,200.31,200.15,200.28,23623.0
2023-03-22 11:05:00,200.25,200.37,199.96,200.2,19642.0,200.25,200.37,199.96,200.2,19642.0
2023-03-22 11:10:00,200.19,200.43,199.95,200.03,23931.0,200.19,200.43,199.95,200.03,23931.0
2023-03-22 11:15:00,200.05,200.14,199.89,199.92,19361.0,200.05,200.14,199.89,199.92,19361.0
2023-03-22 11:20:00,200.0,200.52,200.0,200.51,23386.0,200.0,200.52,200.0,200.51,23386.0
2023-03-22 11:25:00,200.46,200.68,200.29,200.41,19234.0,200.46,200.68,200.29,200.41,19234.0
2023-03-22 11:30:00,200.44,200.5,200.07,200.2,22445.0,200.44,200.5,200.07,200.2,22445.0
2023-03-22 11:35:00,200.18,200.28,199.89,200.08,25178.0,200.18,200.28,199.89,200.08,25178.0
2023-03-22 11:40:00,200.13,200.2,199.88,199.9,19717.0,200.13,200.2,199.88,199.9,19717.0
2023-03-22 11:45:00,199.9,199.99,199.75,199.83,39355.0,199.9,199.99,199.75,199.83,39355.0
2023-03-22 11:50:00,199.91,200.07,199.84,199.97,16953.0,199.91,200.07,199.84,199.97,16953.0
2023-03-22 11:55:00,200.0,200.24,199.95,199.97,22536.0,200.0,200.24,199.95,199.97,22536.0
2023-03-22 12:00:00,199.98,200.02,199.7,199.79,29383.0,199.98,200.02,199.7,199.79,29383.0
2023-03-22 12:05:00,199.83,200.21,199.72,200.21,41348.0,199.83,200.21,199.72,200.21,41348.0
2023-03-22 12:10:00,200.19,200.28,199.93,199.98,19243.0,200.19,200.28,199.93,199.98,19243.0
2023-03-22 12:15:00,199.97,200.18,199.91,200.05,21478.0,199.97,200.18,199.91,200.05,21478.0
2023-03-22 12:20:00,200.11,200.46,199.96,200.4,24937.0,200.11,200.46,199.96,200.4,24937.0
2023-03-22 12:25:00,200.43,200.45,200.28,200.32,14221.0,200.43,200.45,200.28,200.32,14221.0
2023-03-22 12:30:00,200.26,200.37,200.07,200.19,13793.0,200.26,200.37,200.07,200.19,13793.0
2023-03-22 12:35:00,200.23,200.23,200.03,200.07,15516.0,200.23,200.23,200.03,200.07,15516.0
2023-03-22 12:40:00,200.05,200.19,199.87,200.15,22655.0,200.05,200.19,199.87,200.15,22655.0
2023-03-22 12:45:00,200.14,200.16,200.04,200.05,12291.0,200.14,200.16,200.04,200.05,12291.0
2023-03-22 12:50:00,200.04,200.13,199.92,200.0,31897.0,200.04,200.13,199.92,200.0,31897.0
2023-03-22 12:55:00,199.96,199.96,199.7,199.78,26848.0,199.96,199.96,199.7,199.78,26848.0
2023-03-22 13:00:00,199.8,199.8,199.38,199.38,35899.0,199.8,199.8,199.38,199.38,35899.0
2023-03-22 13:05:00,199.4,199.5,199.25,199.42,21441.0,199.4,199.5,199.25,199.42,21441.0
2023-03-22 13:10:00,199.42,199.71,199.42,199.71,15513.0,199.42,199.71,199.42,199.71,15513.0
2023-03-22 13:15:00,199.76,199.81,199.57,199.61,21037.0,199.76,199.81,199.57,199.61,21037.0
2023-03-22 13:20:00,199.6,199.68,199.44,199.61,29598.0,199.6,199.68,199.44,199.61,29598.0
2023-03-22 13:25:00,199.58,199.65,199.41,199.42,14063.0,199.58,199.65,199.41,199.42,14063.0
2023-03-22 13:30:00,199.43,199.58,199.29,199.31,26518.0,199.43,199.58,199.29,199.31,26518.0
2023-03-22 13:35:00,199.27,199.52,199.25,199.46,24624.0,199.27,199.52,199.25,199.46,24624.0
2023-03-22 13:40:00,199.47,199.5,199.14,199.14,38759.0,199.47,199.5,199.14,199.14,38759.0
2023-03-22 13:45:00,199.13,199.62,199.12,199.53,47114.0,199.13,199.62,199.12,199.53,47114.0
2023-03-22 13:50:00,199.55,199.77,199.53,199.59,21414.0,199.55,199.77,199.53,199.59,21414.0
2023-03-22 13:55:00,199.6,200.05,199.48,199.95,37223.0,199.6,200.05,199.48,199.95,37223.0
2023-03-22 14:00:00,200.0,200.86,199.89,200.5,78173.0,200.0,200.86,199.89,200.5,78173.0
2023-03-22 14:05:00,200.54,201.57,200.38,200.56,102040.0,200.54,201.57,200.38,200.56,102040.0
2023-03-22 14:10:00,200.66,200.72,199.81,200.0,58645.0,200.66,200.72,199.81,200.0,58645.0
2023-03-22 14:15:00,199.92,200.65,199.91,200.43,50237.0,199.92,200.65,199.91,200.43,50237.0
2023-03-22 14:20:00,200.4,200.4,199.81,199.97,32047.0,200.4,200.4,199.81,199.97,32047.0
2023-03-22 14:25:00,200.0,200.28,199.83,200.11,45665.0,200.0,200.28,199.83,200.11,45665.0
2023-03-22 14:30:00,200.06,200.4,199.53,199.83,46438.0,200.06,200.4,199.53,199.83,46438.0
2023-03-22 14:35:00,199.91,199.92,198.77,199.65,89964.0,199.91,199.92,198.77,199.65,89964.0
2023-03-22 14:40:00,199.64,200.76,199.62,200.32,81224.0,199.64,200.76,199.62,200.32,81224.0
2023-03-22 14:45:00,200.43,201.39,200.26,201.0,78174.0,200.43,201.39,200.26,201.0,78174.0
2023-03-22 14:50:00,201.04,201.22,200.32,200.37,54019.0,201.04,201.22,200.32,200.37,54019.0
2023-03-22 14:55:00,200.37,200.45,199.45,199.59,48786.0,200.37,200.45,199.45,199.59,48786.0
2023-03-22 15:00:00,199.6,199.95,198.9,199.0,88527.0,199.6,199.95,198.9,199.0,88527.0
2023-03-22 15:05:00,198.91,199.08,198.05,198.32,97875.0,198.91,199.08,198.05,198.32,97875.0
2023-03-22 15:10:00,198.48,198.73,197.9,198.49,93612.0,198.48,198.73,197.9,198.49,93612.0
2023-03-22 15:15:00,198.53,198.95,198.38,198.52,85755.0,198.53,198.95,198.38,198.52,85755.0
2023-03-22 15:20:00,198.56,199.54,198.42,198.94,81050.0,198.56,199.54,198.42,198.94,81050.0
2023-03-22 15:25:00,198.98,199.26,198.5,199.06,48663.0,198.98,199.26,198.5,199.06,48663.0
2023-03-22 15:30:00,199.15,199.22,197.98,198.18,80263.0,199.15,199.22,197.98,198.18,80263.0
2023-03-22 15:35:00,198.21,198.27,197.3,197.58,127523.0,198.21,198.27,197.3,197.58,127523.0
2023-03-22 15:40:00,197.63,198.2,197.57,197.75,126611.0,197.63,198.2,197.57,197.75,126611.0
2023-03-22 15:45:00,197.7,197.95,197.07,197.33,194358.0,197.7,197.95,197.07,197.33,194358.0
2023-03-22 15:50:00,197.27,197.44,196.22,196.38,304034.0,197.27,197.44,196.22,196.38,304034.0
2023-03-22 15:55:00,196.36,196.84,196.01,196.11,368900.0,196.36,196.84,196.01,196.11,368900.0
2023-03-23 09:30:00,197.9,198.69,197.3,197.79,153320.0,197.9,198.69,197.3,197.79,153320.0
2023-03-23 09:35:00,197.84,198.2,197.37,197.81,74826.0,197.84,198.2,197.37,197.81,74826.0
2023-03-23 09:40:00,197.88,197.93,196.97,197.68,120382.0,197.88,197.93,196.97,197.68,120382.0
2023-03-23 09:45:00,197.73,198.15,197.6,198.15,73464.0,197.73,198.15,197.6,198.15,73464.0
2023-03-23 09:50:00,198.09,199.0,198.05,198.95,112981.0,198.09,199.0,198.05,198.95,112981.0
2023-03-23 09:55:00,198.94,199.05,197.91,198.28,71021.0,198.94,199.05,197.91,198.28,71021.0
2023-03-23 10:00:00,198.33,198.84,198.27,198.78,62005.0,198.33,198.84,198.27,198.78,62005.0
2023-03-23 10:05:00,198.7,199.27,198.57,199.05,60042.0,198.7,199.27,198.57,199.05,60042.0
2023-03-23 10:10:00,199.05,199.4,198.7,199.2,72419.0,199.05,199.4,198.7,199.2,72419.0
2023-03-23 10:15:00,199.15,199.47,199.13,199.27,41888.0,199.15,199.47,199.13,199.27,41888.0
2023-03-23 10:20:00,199.21,199.28,198.6,198.84,55174.0,199.21,199.28,198.6,198.84,55174.0
2023-03-23 10:25:00,198.83,199.15,198.82,199.06,25644.0,198.83,199.15,198.82,199.06,25644.0
2023-03-23 10:30:00,199.03,199.23,198.67,198.84,30850.0,199.03,199.23,198.67,198.84,30850.0
2023-03-23 10:35:00,198.85,199.65,198.85,199.59,64993.0,198.85,199.65,198.85,199.59,64993.0
2023-03-23 10:40:00,199.58,199.9,199.35,199.9,45095.0,199.58,199.9,199.35,199.9,45095.0
2023-03-23 10:45:00,199.94,200.57,199.85,200.55,79070.0,199.94,200.57,199.85,200.55,79070.0
2023-03-23 10:50:00,200.56,200.86,200.33,200.84,63557.0,200.56,200.86,200.33,200.84,63557.0
2023-03-23 10:55:00,200.87,200.87,200.68,200.78,30834.0,200.87,200.87,200.68,200.78,30834.0
2023-03-23 11:00:00,200.8,201.26,200.8,200.91,84155.0,200.8,201.26,200.8,200.91,84155.0
2023-03-23 11:05:00,200.94,201.5,200.88,201.25,42139.0,200.94,201.5,200.88,201.25,42139.0
2023-03-23 11:10:00,201.37,201.4,200.81,200.91,44608.0,201.37,201.4,200.81,200.91,44608.0
2023-03-23 11:15:00,200.92,201.05,200.66,200.76,33308.0,200.92,201.05,200.66,200.76,33308.0
2023-03-23 11:20:00,200.8,200.97,200.63,200.93,36248.0,200.8,200.97,200.63,200.93,36248.0
2023-03-23 11:25:00,200.93,200.93,200.3,200.38,45250.0,200.93,200.93,200.3,200.38,45250.0
2023-03-23 11:30:00,200.4,200.56,200.0,200.22,34182.0,200.4,200.56,200.0,200.22,34182.0
2023-03-23 11:35:00,200.23,200.33,200.0,200.08,24726.0,200.23,200.33,200.0,200.08,24726.0
2023-03-23 11:40:00,200.05,200.17,199.73,199.8,40640.0,200.05,200.17,199.73,199.8,40640.0
2023-03-23 11:45:00,199.81,199.98,199.68,199.87,19247.0,199.81,199.98,199.68,199.87,19247.0
2023-03-23 11:50:00,199.86,200.03,199.76,199.77,17905.0,199.86,200.03,199.76,199.77,17905.0
2023-03-23 11:55:00,199.76,199.93,199.53,199.59,34759.0,199.76,199.93,199.53,199.59,34759.0
2023-03-23 12:00:00,199.58,199.86,199.45,199.77,29889.0,199.58,199.86,199.45,199.77,29889.0
2023-03-23 12:05:00,199.77,199.95,199.59,199.7,19813.0,199.77,199.95,199.59,199.7,19813.0
2023-03-23 12:10:00,199.82,199.82,199.2,199.26,25386.0,199.82,199.82,199.2,199.26,25386.0
2023-03-23 12:15:00,199.26,199.33,198.88,198.93,27278.0,199.26,199.33,198.88,198.93,27278.0
2023-03-23 12:20:00,198.93,199.08,198.8,198.96,44330.0,198.93,199.08,198.8,198.96,44330.0
2023-03-23 12:25:00,198.96,199.05,198.77,198.81,35830.0,198.96,199.05,198.77,198.81,35830.0
2023-03-23 12:30:00,198.77,199.0,198.71,198.8,25738.0,198.77,199.0,198.71,198.8,25738.0
2023-03-23 12:35:00,198.82,198.84,198.43,198.58,36520.0,198.82,198.84,198.43,198.58,36520.0
2023-03-23 12:40:00,198.55,198.67,198.4,198.61,22074.0,198.55,198.67,198.4,198.61,22074.0
2023-03-23 12:45:00,198.55,198.76,198.43,198.68,16127.0,198.55,198.76,198.43,198.68,16127.0
2023-03-23 12:50:00,198.69,198.72,197.2,198.56,280796.0,198.69,198.72,197.2,198.56,280796.0
2023-03-23 12:55:00,198.56,198.61,198.13,198.61,37233.0,198.56,198.61,198.13,198.61,37233.0
2023-03-23 13:00:00,198.56,198.66,198.2,198.54,34570.0,198.56,198.66,198.2,198.54,34570.0
2023-03-23 13:05:00,198.59,198.78,198.25,198.39,20398.0,198.59,198.78,198.25,198.39,20398.0
2023-03-23 13:10:00,198.39,198.39,197.82,197.95,24263.0,198.39,198.39,197.82,197.95,24263.0
2023-03-23 13:15:00,197.91,197.99,197.41,197.45,46439.0,197.91,197.99,197.41,197.45,46439.0
2023-03-23 13:20:00,197.4,197.57,197.21,197.21,44692.0,197.4,197.57,197.21,197.21,44692.0
2023-03-23 13:25:00,197.22,197.28,196.47,197.03,81827.0,197.22,197.28,196.47,197.03,81827.0
2023-03-23 13:30:00,197.05,197.19,196.78,196.81,49916.0,197.05,197.19,196.78,196.81,49916.0
2023-03-23 13:35:00,196.81,196.96,196.59,196.87,23947.0,196.81,196.96,196.59,196.87,23947.0
2023-03-23 13:40:00,196.87,197.37,196.81,197.26,57974.0,196.87,197.37,196.81,197.26,57974.0
2023-03-23 13:45:00,197.24,197.42,196.95,197.15,27415.0,197.24,197.42,196.95,197.15,27415.0
2023-03-23 13:50:00,197.17,197.38,196.99,197.24,37757.0,197.17,197.38,196.99,197.24,37757.0
2023-03-23 13:55:00,197.27,197.31,197.05,197.13,26487.0,197.27,197.31,197.05,197.13,26487.0
2023-03-23 14:00:00,197.17,197.37,196.94,196.98,39441.0,197.17,197.37,196.94,196.98,39441.0
2023-03-23 14:05:00,197.02,197.26,196.99,197.17,40168.0,197.02,197.26,196.99,197.17,40168.0
2023-03-23 14:10:00,197.21,197.47,197.17,197.37,22013.0,197.21,197.47,197.17,197.37,22013.0
2023-03-23 14:15:00,197.39,197.41,197.13,197.3,22394.0,197.39,197.41,197.13,197.3,22394.0
2023-03-23 14:20:00,197.29,197.33,197.0,197.1,26448.0,197.29,197.33,197.0,197.1,26448.0
2023-03-23 14:25:00,197.12,197.12,196.58,196.61,39050.0,197.12,197.12,196.58,196.61,39050.0
2023-03-23 14:30:00,196.57,196.82,196.33,196.41,300819.0,196.57,196.82,196.33,196.41,300819.0
2023-03-23 14:35:00,196.43,196.66,196.12,196.12,33453.0,196.43,196.66,196.12,196.12,33453.0
2023-03-23 14:40:00,196.14,196.22,195.14,195.16,56572.0,196.14,196.22,195.14,195.16,56572.0
2023-03-23 14:45:00,195.21,195.83,195.21,195.71,59687.0,195.21,195.83,195.21,195.71,59687.0
2023-03-23 14:50:00,195.71,196.03,195.47,195.76,57601.0,195.71,196.03,195.47,195.76,57601.0
2023-03-23 14:55:00,195.75,196.52,195.5,196.52,35331.0,195.75,196.52,195.5,196.52,35331.0
2023-03-23 15:00:00,196.54,197.82,196.54,196.77,75948.0,196.54,197.82,196.54,196.77,75948.0
2023-03-23 15:05:00,196.86,196.96,196.45,196.88,37814.0,196.86,196.96,196.45,196.88,37814.0
2023-03-23 15:10:00,196.96,197.09,196.43,196.75,46762.0,196.96,197.09,196.43,196.75,46762.0
2023-03-23 15:15:00,196.69,196.81,196.17,196.24,66718.0,196.69,196.81,196.17,196.24,66718.0
2023-03-23 15:20:00,196.33,196.65,195.74,196.59,64882.0,196.33,196.65,195.74,196.59,64882.0
2023-03-23 15:25:00,196.65,196.85,196.44,196.47,46574.0,196.65,196.85,196.44,196.47,46574.0
2023-03-23 15:30:00,196.44,196.8,196.25,196.77,45435.0,196.44,196.8,196.25,196.77,45435.0
2023-03-23 15:35:00,196.82,197.25,196.82,196.95,40636.0,196.82,197.25,196.82,196.95,40636.0
2023-03-23 15:40:00,196.92,197.37,196.77,197.36,41222.0,196.92,197.37,196.77,197.36,41222.0
2023-03-23 15:45:00,197.31,197.91,197.29,197.71,55292.0,197.31,197.91,197.29,197.71,55292.0
2023-03-23 15:50:00,197.73,198.5,197.73,198.04,96868.0,197.73,198.5,197.73,198.04,96868.0
2023-03-23 15:55:00,198.07,198.18,197.77,197.99,347578.0,198.07,198.18,197.77,197.99,347578.0
2023-03-24 09:30:00,195.5,196.36,194.92,195.87,173636.0,195.5,196.36,194.92,195.87,173636.0
2023-03-24 09:35:00,195.75,195.98,195.13,195.87,49929.0,195.75,195.98,195.13,195.87,49929.0
2023-03-24 09:40:00,195.9,195.9,195.12,195.59,66729.0,195.9,195.9,195.12,195.59,66729.0
2023-03-24 09:45:00,195.57,195.57,194.67,195.03,97524.0,195.57,195.57,194.67,195.03,97524.0
2023-03-24 09:50:00,194.94,196.32,194.75,195.93,87870.0,194.94,196.32,194.75,195.93,87870.0
2023-03-24 09:55:00,195.97,196.17,195.61,195.87,53240.0,195.97,196.17,195.61,195.87,53240.0
2023-03-24 10:00:00,195.87,196.59,195.4,195.63,80419.0,195.87,196.59,195.4,195.63,80419.0
2023-03-24 10:05:00,195.53,195.72,195.17,195.18,51523.0,195.53,195.72,195.17,195.18,51523.0
2023-03-24 10:10:00,195.28,195.76,194.76,195.34,49316.0,195.28,195.76,194.76,195.34,49316.0
2023-03-24 10:15:00,195.4,195.49,194.6,194.81,64153.0,195.4,195.49,194.6,194.81,64153.0
2023-03-24 10:20:00,194.84,195.05,194.55,194.87,44794.0,194.84,195.05,194.55,194.87,44794.0
2023-03-24 10:25:00,194.99,195.35,194.83,195.0,66067.0,194.99,195.35,194.83,195.0,66067.0
2023-03-24 10:30:00,195.04,195.56,195.0,195.39,46395.0,195.04,195.56,195.0,195.39,46395.0
2023-03-24 10:35:00,195.44,195.47,194.72,194.8,38009.0,195.44,195.47,194.72,194.8,38009.0
2023-03-24 10:40:00,194.8,194.8,193.92,193.92,85967.0,194.8,194.8,193.92,193.92,85967.0
2023-03-24 10:45:00,193.94,194.55,193.94,194.14,75513.0,193.94,194.55,193.94,194.14,75513.0
2023-03-24 10:50:00,194.1,194.38,194.01,194.17,22659.0,194.1,194.38,194.01,194.17,22659.0
2023-03-24 10:55:00,194.16,194.76,194.07,194.59,30820.0,194.16,194.76,194.07,194.59,30820.0
2023-03-24 11:00:00,194.53,195.11,194.47,195.05,34320.0,194.53,195.11,194.47,195.05,34320.0
2023-03-24 11:05:00,195.11,195.34,194.72,194.87,46326.0,195.11,195.34,194.72,194.87,46326.0
2023-03-24 11:10:00,194.84,194.9,194.21,194.32,60908.0,194.84,194.9,194.21,194.32,60908.0
2023-03-24 11:15:00,194.31,194.69,194.12,194.19,40524.0,194.31,194.69,194.12,194.19,40524.0
2023-03-24 11:20:00,194.22,194.63,194.08,194.27,33792.0,194.22,194.63,194.08,194.27,33792.0
2023-03-24 11:25:00,194.32,194.87,194.32,194.48,32262.0,194.32,194.87,194.32,194.48,32262.0
2023-03-24 11:30:00,194.55,194.69,194.22,194.62,20816.0,194.55,194.69,194.22,194.62,20816.0
2023-03-24 11:35:00,194.65,194.88,194.62,194.86,16517.0,194.65,194.88,194.62,194.86,16517.0
2023-03-24 11:40:00,194.88,195.07,194.84,194.93,23455.0,194.88,195.07,194.84,194.93,23455.0
2023-03-24 11:45:00,195.0,196.04,195.0,195.6,73442.0,195.0,196.04,195.0,195.6,73442.0
2023-03-24 11:50:00,195.58,195.73,195.32,195.66,51547.0,195.58,195.73,195.32,195.66,51547.0
2023-03-24 11:55:00,195.59,196.06,195.48,195.95,37856.0,195.59,196.06,195.48,195.95,37856.0
2023-03-24 12:00:00,195.99,196.43,195.78,195.94,38082.0,195.99,196.43,195.78,195.94,38082.0
2023-03-24 12:05:00,196.03,196.03,195.53,195.54,11548.0,196.03,196.03,195.53,195.54,11548.0
2023-03-24 12:10:00,195.6,195.78,195.47,195.7,20283.0,195.6,195.78,195.47,195.7,20283.0
2023-03-24 12:15:00,195.7,195.84,195.1,195.25,25081.0,195.7,195.84,195.1,195.25,25081.0
2023-03-24 12:20:00,195.28,195.51,195.23,195.45,15468.0,195.28,195.51,195.23,195.45,15468.0
2023-03-24 12:25:00,195.44,195.51,195.21,195.32,14352.0,195.44,195.51,195.21,195.32,14352.0
2023-03-24 12:30:00,195.36,195.49,195.19,195.44,20304.0,195.36,195.49,195.19,195.44,20304.0
2023-03-24 12:35:00,195.5,195.5,195.1,195.15,26359.0,195.5,195.5,195.1,195.15,26359.0
2023-03-24 12:40:00,195.15,195.47,194.97,195.38,33596.0,195.15,195.47,194.97,195.38,33596.0
2023-03-24 12:45:00,195.38,195.83,195.38,195.7,25546.0,195.38,195.83,195.38,195.7,25546.0
2023-03-24 12:50:00,195.7,195.76,195.39,195.5,18596.0,195.7,195.76,195.39,195.5,18596.0
2023-03-24 12:55:00,195.5,195.74,195.41,195.42,25451.0,195.5,195.74,195.41,195.42,25451.0
2023-03-24 13:00:00,195.48,195.73,195.45,195.7,14977.0,195.48,195.73,195.45,195.7,14977.0
2023-03-24 13:05:00,195.69,195.82,195.4,195.48,17782.0,195.69,195.82,195.4,195.48,17782.0
2023-03-24 13:10:00,195.5,195.68,195.4,195.63,21061.0,195.5,195.68,195.4,195.63,21061.0
2023-03-24 13:15:00,195.67,195.81,195.35,195.37,28616.0,195.67,195.81,195.35,195.37,28616.0
2023-03-24 13:20:00,195.42,195.64,195.11,195.35,21057.0,195.42,195.64,195.11,195.35,21057.0
2023-03-24 13:25:00,195.42,195.91,195.35,195.56,26912.0,195.42,195.91,195.35,195.56,26912.0
2023-03-24 13:30:00,195.62,195.93,195.57,195.67,13610.0,195.62,195.93,195.57,195.67,13610.0
2023-03-24 13:35:00,195.67,195.98,195.62,195.91,22236.0,195.67,195.98,195.62,195.91,22236.0
2023-03-24 13:40:00,195.97,196.01,195.36,195.59,43795.0,195.97,196.01,195.36,195.59,43795.0
2023-03-24 13:45:00,195.63,195.69,195.26,195.41,37622.0,195.63,195.69,195.26,195.41,37622.0
2023-03-24 13:50:00,195.36,195.42,195.08,195.16,16587.0,195.36,195.42,195.08,195.16,16587.0
2023-03-24 13:55:00,195.23,195.55,195.1,195.44,10582.0,195.23,195.55,195.1,195.44,10582.0
2023-03-24 14:00:00,195.49,195.93,195.46,195.8,19775.0,195.49,195.93,195.46,195.8,19775.0
2023-03-24 14:05:00,195.75,195.82,195.42,195.67,16118.0,195.75,195.82,195.42,195.67,16118.0
2023-03-24 14:10:00,195.67,195.8,195.6,195.76,17161.0,195.67,195.8,195.6,195.76,17161.0
2023-03-24 14:15:00,195.78,196.07,195.77,195.9,14068.0,195.78,196.07,195.77,195.9,14068.0
2023-03-24 14:20:00,195.99,196.03,195.73,195.81,17074.0,195.99,196.03,195.73,195.81,17074.0
2023-03-24 14:25:00,195.83,196.01,195.74,196.01,11840.0,195.83,196.01,195.74,196.01,11840.0
2023-03-24 14:30:00,196.01,196.36,195.87,196.23,38412.0,196.01,196.36,195.87,196.23,38412.0
2023-03-24 14:35:00,196.24,196.43,196.04,196.33,14980.0,196.24,196.43,196.04,196.33,14980.0
2023-03-24 14:40:00,196.3,196.53,196.17,196.48,20287.0,196.3,196.53,196.17,196.48,20287.0
2023-03-24 14:45:00,196.5,196.76,196.5,196.59,24455.0,196.5,196.76,196.5,196.59,24455.0
2023-03-24 14:50:00,196.56,196.6,196.27,196.48,16520.0,196.56,196.6,196.27,196.48,16520.0
2023-03-24 14:55:00,196.46,196.69,196.43,196.5,26009.0,196.46,196.69,196.43,196.5,26009.0
2023-03-24 15:00:00,196.56,196.64,196.39,196.49,18055.0,196.56,196.64,196.39,196.49,18055.0
2023-03-24 15:05:00,196.58,196.79,196.49,196.71,25802.0,196.58,196.79,196.49,196.71,25802.0
2023-03-24 15:10:00,196.71,196.84,196.51,196.53,18514.0,196.71,196.84,196.51,196.53,18514.0
2023-03-24 15:15:00,196.52,196.96,196.49,196.95,17829.0,196.52,196.96,196.49,196.95,17829.0
2023-03-24 15:20:00,196.94,197.31,196.89,197.15,29485.0,196.94,197.31,196.89,197.15,29485.0
2023-03-24 15:25:00,197.13,197.31,196.96,197.2,22950.0,197.13,197.31,196.96,197.2,22950.0
2023-03-24 15:30:00,197.28,197.5,197.27,197.48,23464.0,197.28,197.5,197.27,197.48,23464.0
2023-03-24 15:35:00,197.45,197.5,197.14,197.19,36613.0,197.45,197.5,197.14,197.19,36613.0
2023-03-24 15:40:00,197.27,197.33,197.05,197.06,15343.0,197.27,197.33,197.05,197.06,15343.0
2023-03-24 15:45:00,197.03,197.31,196.8,196.97,40955.0,197.03,197.31,196.8,196.97,40955.0
2023-03-24 15:50:00,196.94,197.02,196.81,196.95,43406.0,196.94,197.02,196.81,196.95,43406.0
2023-03-24 15:55:00,196.93,197.57,196.75,197.57,126590.0,196.93,197.57,196.75,197.57,126590.0
2023-03-27 09:30:00,198.63,200.47,198.63,200.13,206326.0,198.63,200.47,198.63,200.13,206326.0
2023-03-27 09:35:00,200.11,200.45,199.36,199.52,92976.0,200.11,200.45,199.36,199.52,92976.0
2023-03-27 09:40:00,199.57,200.37,199.35,200.14,92332.0,199.57,200.37,199.35,200.14,92332.0
2023-03-27 09:45:00,200.24,200.3,199.63,200.16,49711.0,200.24,200.3,199.63,200.16,49711.0
2023-03-27 09:50:00,200.15,201.12,200.06,200.64,114404.0,200.15,201.12,200.06,200.64,114404.0
2023-03-27 09:55:00,200.61,200.67,199.58,199.96,71622.0,200.61,200.67,199.58,199.96,71622.0
2023-03-27 10:00:00,200.03,200.75,200.02,200.65,50852.0,200.03,200.75,200.02,200.65,50852.0
2023-03-27 10:05:00,200.71,200.88,200.3,200.63,40604.0,200.71,200.88,200.3,200.63,40604.0
2023-03-27 10:10:00,200.63,201.23,200.57,201.04,101344.0,200.63,201.23,200.57,201.04,101344.0
2023-03-27 10:15:00,201.03,201.46,200.61,200.92,71352.0,201.03,201.46,200.61,200.92,71352.0
2023-03-27 10:20:00,200.87,201.4,200.87,201.36,59002.0,200.87,201.4,200.87,201.36,59002.0
2023-03-27 10:25:00,201.32,201.32,200.65,201.08,63266.0,201.32,201.32,200.65,201.08,63266.0
2023-03-27 10:30:00,201.03,201.19,200.58,201.07,49624.0,201.03,201.19,200.58,201.07,49624.0
2023-03-27 10:35:00,201.09,201.29,200.85,201.07,41494.0,201.09,201.29,200.85,201.07,41494.0
2023-03-27 10:40:00,201.14,201.22,200.69,200.76,34913.0,201.14,201.22,200.69,200.76,34913.0
2023-03-27 10:45:00,200.73,201.08,200.53,200.68,29591.0,200.73,201.08,200.53,200.68,29591.0
2023-03-27 10:50:00,200.77,200.87,200.6,200.65,16523.0,200.77,200.87,200.6,200.65,16523.0
2023-03-27 10:55:00,200.65,200.85,200.21,200.29,38400.0,200.65,200.85,200.21,200.29,38400.0
2023-03-27 11:00:00,200.26,200.46,199.94,200.09,30370.0,200.26,200.46,199.94,200.09,30370.0
2023-03-27 11:05:00,200.09,200.22,199.77,200.03,41114.0,200.09,200.22,199.77,200.03,41114.0
2023-03-27 11:10:00,200.02,200.22,199.98,200.18,16566.0,200.02,200.22,199.98,200.18,16566.0
2023-03-27 11:15:00,200.16,200.2,199.37,199.42,25010.0,200.16,200.2,199.37,199.42,25010.0
2023-03-27 11:20:00,199.41,199.86,199.38,199.69,12422.0,199.41,199.86,199.38,199.69,12422.0
2023-03-27 11:25:00,199.64,199.85,199.63,199.73,22411.0,199.64,199.85,199.63,199.73,22411.0
2023-03-27 11:30:00,199.74,200.06,199.74,200.06,13591.0,199.74,200.06,199.74,200.06,13591.0
2023-03-27 11:35:00,200.06,200.16,199.93,200.05,15321.0,200.06,200.16,199.93,200.05,15321.0
2023-03-27 11:40:00,200.11,200.12,199.74,199.98,10559.0,200.11,200.12,199.74,199.98,10559.0
2023-03-27 11:45:00,199.91,200.14,199.89,200.06,10453.0,199.91,200.14,199.89,200.06,10453.0
2023-03-27 11:50:00,200.03,200.15,199.66,199.69,14253.0,200.03,200.15,199.66,199.69,14253.0
2023-03-27 11:55:00,199.74,199.97,199.45,199.8,17250.0,199.74,199.97,199.45,199.8,17250.0
2023-03-27 12:00:00,199.84,200.07,199.81,200.01,11971.0,199.84,200.07,199.81,200.01,11971.0
2023-03-27 12:05:00,200.01,200.02,199.68,199.89,10498.0,200.01,200.02,199.68,199.89,10498.0
2023-03-27 12:10:00,199.93,200.07,199.82,200.05,13128.0,199.93,200.07,199.82,200.05,13128.0
2023-03-27 12:15:00,200.05,200.51,199.99,200.44,19771.0,200.05,200.51,199.99,200.44,19771.0
2023-03-27 12:20:00,200.48,200.86,200.47,200.82,36280.0,200.48,200.86,200.47,200.82,36280.0
2023-03-27 12:25:00,200.84,200.95,200.62,200.94,22009.0,200.84,200.95,200.62,200.94,22009.0
2023-03-27 12:30:00,200.96,201.04,200.85,200.86,24070.0,200.96,201.04,200.85,200.86,24070.0
2023-03-27 12:35:00,200.86,201.03,200.77,200.77,22424.0,200.86,201.03,200.77,200.77,22424.0
2023-03-27 12:40:00,200.74,200.76,200.51,200.64,15037.0,200.74,200.76,200.51,200.64,15037.0
2023-03-27 12:45:00,200.72,200.79,200.44,200.68,19613.0,200.72,200.79,200.44,200.68,19613.0
2023-03-27 12:50:00,200.67,200.88,200.65,200.83,10481.0,200.67,200.88,200.65,200.83,10481.0
2023-03-27 12:55:00,200.84,201.0,200.72,200.98,17365.0,200.84,201.0,200.72,200.98,17365.0
2023-03-27 13:00:00,200.95,201.28,200.91,201.16,31785.0,200.95,201.28,200.91,201.16,31785.0
2023-03-27 13:05:00,201.16,201.17,200.95,200.95,15614.0,201.16,201.17,200.95,200.95,15614.0
2023-03-27 13:10:00,200.94,201.0,200.82,200.93,14574.0,200.94,201.0,200.82,200.93,14574.0
2023-03-27 13:15:00,200.86,200.88,200.72,200.87,9479.0,200.86,200.88,200.72,200.87,9479.0
2023-03-27 13:20:00,200.85,201.2,200.79,201.03,12357.0,200.85,201.2,200.79,201.03,12357.0
2023-03-27 13:25:00,201.04,201.05,200.85,200.96,18630.0,201.04,201.05,200.85,200.96,18630.0
2023-03-27 13:30:00,201.04,201.1,200.77,200.84,15375.0,201.04,201.1,200.77,200.84,15375.0
2023-03-27 13:35:00,200.88,201.0,200.83,200.97,13950.0,200.88,201.0,200.83,200.97,13950.0
2023-03-27 13:40:00,200.97,201.04,200.83,200.94,17833.0,200.97,201.04,200.83,200.94,17833.0
2023-03-27 13:45:00,200.93,201.19,200.83,201.07,17677.0,200.93,201.19,200.83,201.07,17677.0
2023-03-27 13:50:00,201.08,201.12,200.91,200.91,20104.0,201.08,201.12,200.91,200.91,20104.0
2023-03-27 13:55:00,200.97,201.02,200.71,200.81,29858.0,200.97,201.02,200.71,200.81,29858.0
2023-03-27 14:00:00,200.8,200.85,200.62,200.62,13927.0,200.8,200.85,200.62,200.62,13927.0
2023-03-27 14:05:00,200.62,200.63,200.4,200.59,23500.0,200.62,200.63,200.4,200.59,23500.0
2023-03-27 14:10:00,200.53,200.89,200.51,200.88,17614.0,200.53,200.89,200.51,200.88,17614.0
2023-03-27 14:15:00,200.83,200.88,200.67,200.79,9924.0,200.83,200.88,200.67,200.79,9924.0
2023-03-27 14:20:00,200.82,201.07,200.82,200.97,14952.0,200.82,201.07,200.82,200.97,14952.0
2023-03-27 14:25:00,200.99,201.11,200.93,201.08,15330.0,200.99,201.11,200.93,201.08,15330.0
2023-03-27 14:30:00,201.08,201.14,201.02,201.05,14976.0,201.08,201.14,201.02,201.05,14976.0
2023-03-27 14:35:00,201.04,201.25,201.03,201.03,19705.0,201.04,201.25,201.03,201.03,19705.0
2023-03-27 14:40:00,201.0,201.21,200.97,201.19,18744.0,201.0,201.21,200.97,201.19,18744.0
2023-03-27 14:45:00,201.18,201.3,201.06,201.17,17189.0,201.18,201.3,201.06,201.17,17189.0
2023-03-27 14:50:00,201.22,201.25,201.07,201.13,11508.0,201.22,201.25,201.07,201.13,11508.0
2023-03-27 14:55:00,201.13,201.4,201.13,201.32,20829.0,201.13,201.4,201.13,201.32,20829.0
2023-03-27 15:00:00,201.35,201.53,201.18,201.29,35811.0,201.35,201.53,201.18,201.29,35811.0
2023-03-27 15:05:00,201.28,201.3,201.07,201.15,11794.0,201.28,201.3,201.07,201.15,11794.0
2023-03-27 15:10:00,201.16,201.26,201.09,201.2,12118.0,201.16,201.26,201.09,201.2,12118.0
2023-03-27 15:15:00,201.09,201.31,201.04,201.1,14139.0,201.09,201.31,201.04,201.1,14139.0
2023-03-27 15:20:00,201.11,201.37,200.97,201.37,18764.0,201.11,201.37,200.97,201.37,18764.0
2023-03-27 15:25:00,201.35,201.41,201.22,201.24,19005.0,201.35,201.41,201.22,201.24,19005.0
2023-03-27 15:30:00,201.29,201.55,201.27,201.29,29786.0,201.29,201.55,201.27,201.29,29786.0
2023-03-27 15:35:00,201.33,201.39,200.88,201.03,23343.0,201.33,201.39,200.88,201.03,23343.0
2023-03-27 15:40:00,201.04,201.1,200.87,200.97,30569.0,201.04,201.1,200.87,200.97,30569.0
2023-03-27 15:45:00,200.97,201.06,200.92,200.96,51203.0,200.97,201.06,200.92,200.96,51203.0
2023-03-27 15:50:00,200.9,201.03,200.59,200.95,50338.0,200.9,201.03,200.59,200.95,50338.0
2023-03-27 15:55:00,200.96,200.99,200.44,200.58,149844.0,200.96,200.99,200.44,200.58,149844.0
2023-03-28 09:30:00,200.82,201.45,200.48,201.42,68933.0,200.82,201.45,200.48,201.42,68933.0
2023-03-28 09:35:00,201.42,201.78,201.04,201.7,71646.0,201.42,201.78,201.04,201.7,71646.0
2023-03-28 09:40:00,201.79,202.54,201.74,202.28,103389.0,201.79,202.54,201.74,202.28,103389.0
2023-03-28 09:45:00,202.26,203.1,202.25,202.7,114459.0,202.26,203.1,202.25,202.7,114459.0
2023-03-28 09:50:00,202.79,203.42,202.65,203.33,74826.0,202.79,203.42,202.65,203.33,74826.0
2023-03-28 09:55:00,203.35,203.5,203.03,203.44,68362.0,203.35,203.5,203.03,203.44,68362.0
2023-03-28 10:00:00,203.46,204.38,203.25,204.32,123956.0,203.46,204.38,203.25,204.32,123956.0
2023-03-28 10:05:00,204.32,205.16,204.29,204.99,180293.0,204.32,205.16,204.29,204.99,180293.0
2023-03-28 10:10:00,205.05,205.5,205.01,205.13,143566.0,205.05,205.5,205.01,205.13,143566.0
2023-03-28 10:15:00,205.12,205.84,204.92,205.56,115347.0,205.12,205.84,204.92,205.56,115347.0
2023-03-28 10:20:00,205.57,205.85,205.08,205.5,93843.0,205.57,205.85,205.08,205.5,93843.0
2023-03-28 10:25:00,205.51,206.17,205.23,205.86,148081.0,205.51,206.17,205.23,205.86,148081.0
2023-03-28 10:30:00,205.9,205.97,204.8,204.99,92178.0,205.9,205.97,204.8,204.99,92178.0
2023-03-28 10:35:00,204.95,205.44,204.85,204.94,65921.0,204.95,205.44,204.85,204.94,65921.0
2023-03-28 10:40:00,204.92,205.5,204.78,205.32,73081.0,204.92,205.5,204.78,205.32,73081.0
2023-03-28 10:45:00,205.3,205.62,205.3,205.5,42867.0,205.3,205.62,205.3,205.5,42867.0
2023-03-28 10:50:00,205.49,205.61,205.01,205.16,26826.0,205.49,205.61,205.01,205.16,26826.0
2023-03-28 10:55:00,205.16,205.24,204.95,205.19,39128.0,205.16,205.24,204.95,205.19,39128.0
2023-03-28 11:00:00,205.21,205.65,205.15,205.34,61290.0,205.21,205.65,205.15,205.34,61290.0
2023-03-28 11:05:00,205.43,205.61,204.93,204.93,43046.0,205.43,205.61,204.93,204.93,43046.0
2023-03-28 11:10:00,204.94,205.35,204.88,205.31,35257.0,204.94,205.35,204.88,205.31,35257.0
2023-03-28 11:15:00,205.34,205.48,205.2,205.42,27420.0,205.34,205.48,205.2,205.42,27420.0
2023-03-28 11:20:00,205.43,205.45,205.23,205.36,22067.0,205.43,205.45,205.23,205.36,22067.0
2023-03-28 11:25:00,205.36,205.66,205.07,205.54,27198.0,205.36,205.66,205.07,205.54,27198.0
2023-03-28 11:30:00,205.57,205.7,205.31,205.39,42577.0,205.57,205.7,205.31,205.39,42577.0
2023-03-28 11:35:00,205.42,206.05,205.41,205.88,78797.0,205.42,206.05,205.41,205.88,78797.0
2023-03-28 11:40:00,205.94,205.98,205.52,205.52,16517.0,205.94,205.98,205.52,205.52,16517.0
2023-03-28 11:45:00,205.54,205.74,205.4,205.5,16596.0,205.54,205.74,205.4,205.5,16596.0
2023-03-28 11:50:00,205.51,205.92,205.49,205.92,21143.0,205.51,205.92,205.49,205.92,21143.0
2023-03-28 11:55:00,205.93,206.16,205.86,206.15,47804.0,205.93,206.16,205.86,206.15,47804.0
2023-03-28 12:00:00,206.19,206.3,205.82,205.92,54552.0,206.19,206.3,205.82,205.92,54552.0
2023-03-28 12:05:00,205.92,205.94,205.45,205.52,51350.0,205.92,205.94,205.45,205.52,51350.0
2023-03-28 12:10:00,205.44,205.46,205.17,205.28,37335.0,205.44,205.46,205.17,205.28,37335.0
2023-03-28 12:15:00,205.31,205.37,204.88,204.98,47627.0,205.31,205.37,204.88,204.98,47627.0
2023-03-28 12:20:00,205.0,205.25,204.98,205.08,54427.0,205.0,205.25,204.98,205.08,54427.0
2023-03-28 12:25:00,205.11,205.3,205.1,205.14,27587.0,205.11,205.3,205.1,205.14,27587.0
2023-03-28 12:30:00,205.1,205.1,204.86,205.03,29209.0,205.1,205.1,204.86,205.03,29209.0
2023-03-28 12:35:00,205.0,205.03,204.9,204.93,19473.0,205.0,205.03,204.9,204.93,19473.0
2023-03-28 12:40:00,204.98,205.05,204.7,204.73,18369.0,204.98,205.05,204.7,204.73,18369.0
2023-03-28 12:45:00,204.67,204.8,204.53,204.57,20251.0,204.67,204.8,204.53,204.57,20251.0
2023-03-28 12:50:00,204.61,204.61,204.29,204.34,40443.0,204.61,204.61,204.29,204.34,40443.0
2023-03-28 12:55:00,204.37,204.44,204.24,204.41,15716.0,204.37,204.44,204.24,204.41,15716.0
2023-03-28 13:00:00,204.45,204.45,204.05,204.14,17852.0,204.45,204.45,204.05,204.14,17852.0
2023-03-28 13:05:00,204.15,204.3,204.06,204.16,16453.0,204.15,204.3,204.06,204.16,16453.0
2023-03-28 13:10:00,204.17,204.23,203.71,203.72,26314.0,204.17,204.23,203.71,203.72,26314.0
2023-03-28 13:15:00,203.75,203.78,203.55,203.7,28428.0,203.75,203.78,203.55,203.7,28428.0
2023-03-28 13:20:00,203.71,203.79,203.41,203.65,30694.0,203.71,203.79,203.41,203.65,30694.0
2023-03-28 13:25:00,203.59,203.63,203.27,203.34,51440.0,203.59,203.63,203.27,203.34,51440.0
2023-03-28 13:30:00,203.31,203.45,203.17,203.25,33038.0,203.31,203.45,203.17,203.25,33038.0
2023-03-28 13:35:00,203.19,203.46,203.16,203.28,17114.0,203.19,203.46,203.16,203.28,17114.0
2023-03-28 13:40:00,203.28,203.87,203.27,203.87,51890.0,203.28,203.87,203.27,203.87,51890.0
2023-03-28 13:45:00,203.84,203.84,203.42,203.45,25279.0,203.84,203.84,203.42,203.45,25279.0
2023-03-28 13:50:00,203.45,203.78,203.45,203.72,13745.0,203.45,203.78,203.45,203.72,13745.0
2023-03-28 13:55:00,203.73,203.78,203.43,203.56,15543.0,203.73,203.78,203.43,203.56,15543.0
2023-03-28 14:00:00,203.6,204.22,203.54,204.18,30536.0,203.6,204.22,203.54,204.18,30536.0
2023-03-28 14:05:00,204.2,204.23,203.97,204.18,21030.0,204.2,204.23,203.97,204.18,21030.0
2023-03-28 14:10:00,204.13,204.26,204.05,204.21,29734.0,204.13,204.26,204.05,204.21,29734.0
2023-03-28 14:15:00,204.25,204.37,204.22,204.35,21205.0,204.25,204.37,204.22,204.35,21205.0
2023-03-28 14:20:00,204.34,204.54,204.14,204.2,46608.0,204.34,204.54,204.14,204.2,46608.0
2023-03-28 14:25:00,204.19,204.25,204.08,204.08,29150.0,204.19,204.25,204.08,204.08,29150.0
2023-03-28 14:30:00,204.09,204.13,203.91,204.01,18000.0,204.09,204.13,203.91,204.01,18000.0
2023-03-28 14:35:00,204.02,204.3,204.02,204.3,16820.0,204.02,204.3,204.02,204.3,16820.0
2023-03-28 14:40:00,204.28,204.39,204.19,204.35,16577.0,204.28,204.39,204.19,204.35,16577.0
2023-03-28 14:45:00,204.37,204.7,204.37,204.51,19767.0,204.37,204.7,204.37,204.51,19767.0
2023-03-28 14:50:00,204.49,204.8,204.45,204.79,21892.0,204.49,204.8,204.45,204.79,21892.0
2023-03-28 14:55:00,204.8,204.8,204.58,204.64,27567.0,204.8,204.8,204.58,204.64,27567.0
2023-03-28 15:00:00,204.64,204.93,204.64,204.75,31985.0,204.64,204.93,204.64,204.75,31985.0
2023-03-28 15:05:00,204.76,204.98,204.65,204.89,32258.0,204.76,204.98,204.65,204.89,32258.0
2023-03-28 15:10:00,204.92,205.04,204.54,204.72,72233.0,204.92,205.04,204.54,204.72,72233.0
2023-03-28 15:15:00,204.74,204.78,204.43,204.67,41569.0,204.74,204.78,204.43,204.67,41569.0
2023-03-28 15:20:00,204.67,204.67,204.43,204.54,34890.0,204.67,204.67,204.43,204.54,34890.0
2023-03-28 15:25:00,204.54,204.58,204.2,204.27,40556.0,204.54,204.58,204.2,204.27,40556.0
2023-03-28 15:30:00,204.26,204.56,204.15,204.46,32763.0,204.26,204.56,204.15,204.46,32763.0
2023-03-28 15:35:00,204.52,204.75,204.37,204.55,47128.0,204.52,204.75,204.37,204.55,47128.0
2023-03-28 15:40:00,204.52,204.61,204.41,204.47,36820.0,204.52,204.61,204.41,204.47,36820.0
2023-03-28 15:45:00,204.46,204.69,204.24,204.64,49695.0,204.46,204.69,204.24,204.64,49695.0
2023-03-28 15:50:00,204.61,204.89,204.46,204.54,114539.0,204.61,204.89,204.46,204.54,114539.0
2023-03-28 15:55:00,204.55,204.99,204.54,204.95,113961.0,204.55,204.99,204.54,204.95,113961.0
2023-03-29 09:30:00,206.5,206.9,205.88,206.31,146644.0,206.5,206.9,205.88,206.31,146644.0
2023-03-29 09:35:00,206.41,207.06,206.4,206.51,65547.0,206.41,207.06,206.4,206.51,65547.0
2023-03-29 09:40:00,206.61,208.27,206.59,207.9,156115.0,206.61,208.27,206.59,207.9,156115.0
2023-03-29 09:45:00,207.9,207.97,207.02,207.13,76634.0,207.9,207.97,207.02,207.13,76634.0
2023-03-29 09:50:00,207.04,207.47,206.67,206.87,54195.0,207.04,207.47,206.67,206.87,54195.0
2023-03-29 09:55:00,206.77,207.28,206.77,207.24,56116.0,206.77,207.28,206.77,207.24,56116.0
2023-03-29 10:00:00,207.3,207.7,207.29,207.56,44929.0,207.3,207.7,207.29,207.56,44929.0
2023-03-29 10:05:00,207.48,207.48,206.91,207.4,40055.0,207.48,207.48,206.91,207.4,40055.0
2023-03-29 10:10:00,207.27,207.31,206.88,207.13,31812.0,207.27,207.31,206.88,207.13,31812.0
2023-03-29 10:15:00,206.98,207.21,206.92,206.95,23806.0,206.98,207.21,206.92,206.95,23806.0
2023-03-29 10:20:00,206.92,206.98,206.47,206.5,33715.0,206.92,206.98,206.47,206.5,33715.0
2023-03-29 10:25:00,206.47,206.88,206.35,206.86,62265.0,206.47,206.88,206.35,206.86,62265.0
2023-03-29 10:30:00,206.75,207.32,206.75,207.08,29706.0,206.75,207.32,206.75,207.08,29706.0
2023-03-29 10:35:00,207.01,207.18,206.88,206.88,19553.0,207.01,207.18,206.88,206.88,19553.0
2023-03-29 10:40:00,206.93,206.93,206.43,206.59,26506.0,206.93,206.93,206.43,206.59,26506.0
2023-03-29 10:45:00,206.55,206.68,206.32,206.54,24582.0,206.55,206.68,206.32,206.54,24582.0
2023-03-29 10:50:00,206.64,206.83,206.5,206.63,13506.0,206.64,206.83,206.5,206.63,13506.0
2023-03-29 10:55:00,206.69,206.99,206.62,206.71,9611.0,206.69,206.99,206.62,206.71,9611.0
2023-03-29 11:00:00,206.76,207.11,206.76,207.03,15095.0,206.76,207.11,206.76,207.03,15095.0
2023-03-29 11:05:00,207.06,207.46,207.02,207.41,28453.0,207.06,207.46,207.02,207.41,28453.0
2023-03-29 11:10:00,207.44,207.48,207.17,207.22,59632.0,207.44,207.48,207.17,207.22,59632.0
2023-03-29 11:15:00,207.28,207.4,206.99,207.0,39482.0,207.28,207.4,206.99,207.0,39482.0
2023-03-29 11:20:00,206.95,207.39,206.95,207.18,16282.0,206.95,207.39,206.95,207.18,16282.0
2023-03-29 11:25:00,207.12,207.42,207.1,207.35,15162.0,207.12,207.42,207.1,207.35,15162.0
2023-03-29 11:30:00,207.35,207.83,207.34,207.8,43000.0,207.35,207.83,207.34,207.8,43000.0
2023-03-29 11:35:00,207.85,207.94,207.59,207.9,33249.0,207.85,207.94,207.59,207.9,33249.0
2023-03-29 11:40:00,207.88,208.05,207.82,207.93,38971.0,207.88,208.05,207.82,207.93,38971.0
2023-03-29 11:45:00,207.95,207.95,207.57,207.59,16340.0,207.95,207.95,207.57,207.59,16340.0
2023-03-29 11:50:00,207.63,207.82,207.63,207.7,9250.0,207.63,207.82,207.63,207.7,9250.0
2023-03-29 11:55:00,207.73,207.88,207.64,207.71,14609.0,207.73,207.88,207.64,207.71,14609.0
2023-03-29 12:00:00,207.69,207.95,207.66,207.81,20160.0,207.69,207.95,207.66,207.81,20160.0
2023-03-29 12:05:00,207.8,207.81,207.5,207.58,13293.0,207.8,207.81,207.5,207.58,13293.0
2023-03-29 12:10:00,207.58,207.75,207.49,207.75,8970.0,207.58,207.75,207.49,207.75,8970.0
2023-03-29 12:15:00,207.72,207.77,207.52,207.67,16515.0,207.72,207.77,207.52,207.67,16515.0
2023-03-29 12:20:00,207.68,207.84,207.68,207.69,9691.0,207.68,207.84,207.68,207.69,9691.0
2023-03-29 12:25:00,207.68,207.82,207.54,207.59,13522.0,207.68,207.82,207.54,207.59,13522.0
2023-03-29 12:30:00,207.62,207.75,207.32,207.45,24824.0,207.62,207.75,207.32,207.45,24824.0
2023-03-29 12:35:00,207.4,207.69,207.39,207.55,9174.0,207.4,207.69,207.39,207.55,9174.0
2023-03-29 12:40:00,207.53,207.56,207.27,207.3,10228.0,207.53,207.56,207.27,207.3,10228.0
2023-03-29 12:45:00,207.31,207.4,207.17,207.24,10016.0,207.31,207.4,207.17,207.24,10016.0
2023-03-29 12:50:00,207.18,207.28,207.04,207.11,8566.0,207.18,207.28,207.04,207.11,8566.0
2023-03-29 12:55:00,207.07,207.11,206.92,207.03,17640.0,207.07,207.11,206.92,207.03,17640.0
2023-03-29 13:00:00,207.03,207.03,206.7,206.86,9111.0,207.03,207.03,206.7,206.86,9111.0
2023-03-29 13:05:00,206.87,207.31,206.87,207.3,19220.0,206.87,207.31,206.87,207.3,19220.0
2023-03-29 13:10:00,207.32,207.39,207.15,207.24,18880.0,207.32,207.39,207.15,207.24,18880.0
2023-03-29 13:15:00,207.22,207.37,207.2,207.2,6300.0,207.22,207.37,207.2,207.2,6300.0
2023-03-29 13:20:00,207.16,207.27,207.11,207.24,4866.0,207.16,207.27,207.11,207.24,4866.0
2023-03-29 13:25:00,207.25,207.41,207.21,207.35,6956.0,207.25,207.41,207.21,207.35,6956.0
2023-03-29 13:30:00,207.33,207.33,207.15,207.15,6442.0,207.33,207.33,207.15,207.15,6442.0
2023-03-29 13:35:00,207.12,207.12,206.94,207.0,16834.0,207.12,207.12,206.94,207.0,16834.0
2023-03-29 13:40:00,207.03,207.19,206.98,207.13,10791.0,207.03,207.19,206.98,207.13,10791.0
2023-03-29 13:45:00,207.06,207.18,207.02,207.17,4804.0,207.06,207.18,207.02,207.17,4804.0
2023-03-29 13:50:00,207.15,207.21,207.1,207.13,5372.0,207.15,207.21,207.1,207.13,5372.0
2023-03-29 13:55:00,207.15,207.16,207.0,207.14,10598.0,207.15,207.16,207.0,207.14,10598.0
2023-03-29 14:00:00,207.15,207.15,206.85,206.99,18790.0,207.15,207.15,206.85,206.99,18790.0
2023-03-29 14:05:00,206.96,207.17,206.94,207.15,11049.0,206.96,207.17,206.94,207.15,11049.0
2023-03-29 14:10:00,207.21,207.34,207.12,207.18,16423.0,207.21,207.34,207.12,207.18,16423.0
2023-03-29 14:15:00,207.18,207.2,206.98,207.02,12674.0,207.18,207.2,206.98,207.02,12674.0
2023-03-29 14:20:00,207.01,207.2,206.94,207.13,6045.0,207.01,207.2,206.94,207.13,6045.0
2023-03-29 14:25:00,207.15,207.24,207.09,207.22,9565.0,207.15,207.24,207.09,207.22,9565.0
2023-03-29 14:30:00,207.25,207.31,207.17,207.2,8988.0,207.25,207.31,207.17,207.2,8988.0
2023-03-29 14:35:00,207.22,207.56,207.2,207.56,30438.0,207.22,207.56,207.2,207.56,30438.0
2023-03-29 14:40:00,207.6,207.72,207.6,207.66,21820.0,207.6,207.72,207.6,207.66,21820.0
2023-03-29 14:45:00,207.66,208.05,207.63,207.99,34419.0,207.66,208.05,207.63,207.99,34419.0
2023-03-29 14:50:00,208.02,208.19,207.79,208.12,80303.0,208.02,208.19,207.79,208.12,80303.0
2023-03-29 14:55:00,208.14,208.32,208.12,208.3,79977.0,208.14,208.32,208.12,208.3,79977.0
2023-03-29 15:00:00,208.29,208.38,208.04,208.23,48088.0,208.29,208.38,208.04,208.23,48088.0
2023-03-29 15:05:00,208.21,208.24,207.85,208.13,20784.0,208.21,208.24,207.85,208.13,20784.0
2023-03-29 15:10:00,208.11,208.17,207.98,208.17,19166.0,208.11,208.17,207.98,208.17,19166.0
2023-03-29 15:15:00,208.19,208.64,208.18,208.51,57066.0,208.19,208.64,208.18,208.51,57066.0
2023-03-29 15:20:00,208.5,208.65,208.24,208.32,34921.0,208.5,208.65,208.24,208.32,34921.0
2023-03-29 15:25:00,208.32,208.45,208.23,208.27,31577.0,208.32,208.45,208.23,208.27,31577.0
2023-03-29 15:30:00,208.24,208.29,208.08,208.18,37381.0,208.24,208.29,208.08,208.18,37381.0
2023-03-29 15:35:00,208.07,208.16,207.73,207.73,29129.0,208.07,208.16,207.73,207.73,29129.0
2023-03-29 15:40:00,207.73,207.94,207.58,207.94,46187.0,207.73,207.94,207.58,207.94,46187.0
2023-03-29 15:45:00,207.91,208.11,207.75,207.97,49251.0,207.91,208.11,207.75,207.97,49251.0
2023-03-29 15:50:00,207.95,208.24,207.82,208.0,63482.0,207.95,208.24,207.82,208.0,63482.0
2023-03-29 15:55:00,208.0,208.13,207.8,207.99,132446.0,208.0,208.13,207.8,207.99,132446.0
2023-03-30 09:30:00,208.97,209.35,207.88,208.34,106986.0,208.97,209.35,207.88,208.34,106986.0
2023-03-30 09:35:00,208.54,209.13,208.47,208.78,29270.0,208.54,209.13,208.47,208.78,29270.0
2023-03-30 09:40:00,208.72,209.05,208.44,208.97,42727.0,208.72,209.05,208.44,208.97,42727.0
2023-03-30 09:45:00,208.96,209.1,208.45,208.6,57928.0,208.96,209.1,208.45,208.6,57928.0
2023-03-30 09:50:00,208.62,208.66,207.79,208.39,99732.0,208.62,208.66,207.79,208.39,99732.0
2023-03-30 09:55:00,208.45,209.01,208.37,208.99,59093.0,208.45,209.01,208.37,208.99,59093.0
2023-03-30 10:00:00,209.03,209.04,207.91,208.26,77365.0,209.03,209.04,207.91,208.26,77365.0
2023-03-30 10:05:00,208.18,208.18,207.7,208.06,55307.0,208.18,208.18,207.7,208.06,55307.0
2023-03-30 10:10:00,208.02,208.1,207.27,207.58,69760.0,208.02,208.1,207.27,207.58,69760.0
2023-03-30 10:15:00,207.6,208.12,207.57,208.12,39956.0,207.6,208.12,207.57,208.12,39956.0
2023-03-30 10:20:00,208.09,208.33,207.98,208.29,23934.0,208.09,208.33,207.98,208.29,23934.0
2023-03-30 10:25:00,208.3,208.54,208.12,208.35,29858.0,208.3,208.54,208.12,208.35,29858.0
2023-03-30 10:30:00,208.38,208.58,207.95,208.05,31534.0,208.38,208.58,207.95,208.05,31534.0
2023-03-30 10:35:00,207.98,208.7,207.98,208.7,22133.0,207.98,208.7,207.98,208.7,22133.0
2023-03-30 10:40:00,208.65,208.92,208.5,208.92,25892.0,208.65,208.92,208.5,208.92,25892.0
2023-03-30 10:45:00,208.92,208.96,208.44,208.58,26918.0,208.92,208.96,208.44,208.58,26918.0
2023-03-30 10:50:00,208.58,208.58,208.26,208.37,21154.0,208.58,208.58,208.26,208.37,21154.0
2023-03-30 10:55:00,208.32,208.36,207.9,207.95,36768.0,208.32,208.36,207.9,207.95,36768.0
2023-03-30 11:00:00,207.92,208.06,207.78,207.95,34945.0,207.92,208.06,207.78,207.95,34945.0
2023-03-30 11:05:00,207.98,208.01,207.65,207.77,23869.0,207.98,208.01,207.65,207.77,23869.0
2023-03-30 11:10:00,207.76,208.01,207.29,207.29,51376.0,207.76,208.01,207.29,207.29,51376.0
2023-03-30 11:15:00,207.25,207.71,207.17,207.66,26728.0,207.25,207.71,207.17,207.66,26728.0
2023-03-30 11:20:00,207.65,207.7,207.44,207.65,18158.0,207.65,207.7,207.44,207.65,18158.0
2023-03-30 11:25:00,207.58,207.68,207.35,207.52,13321.0,207.58,207.68,207.35,207.52,13321.0
2023-03-30 11:30:00,207.55,207.59,207.18,207.33,37983.0,207.55,207.59,207.18,207.33,37983.0
2023-03-30 11:35:00,207.39,207.5,207.24,207.38,13561.0,207.39,207.5,207.24,207.38,13561.0
2023-03-30 11:40:00,207.38,207.59,207.36,207.57,15093.0,207.38,207.59,207.36,207.57,15093.0
2023-03-30 11:45:00,207.47,207.47,206.52,206.58,51405.0,207.47,207.47,206.52,206.58,51405.0
2023-03-30 11:50:00,206.61,207.09,206.58,207.09,21388.0,206.61,207.09,206.58,207.09,21388.0
2023-03-30 11:55:00,207.06,207.25,207.06,207.21,15351.0,207.06,207.25,207.06,207.21,15351.0
2023-03-30 12:00:00,207.22,207.25,206.96,207.21,22616.0,207.22,207.25,206.96,207.21,22616.0
2023-03-30 12:05:00,207.21,207.56,207.19,207.56,21346.0,207.21,207.56,207.19,207.56,21346.0
2023-03-30 12:10:00,207.58,207.63,207.5,207.59,14784.0,207.58,207.63,207.5,207.59,14784.0
2023-03-30 12:15:00,207.56,207.71,207.46,207.66,18212.0,207.56,207.71,207.46,207.66,18212.0
2023-03-30 12:20:00,207.68,207.85,207.65,207.68,21951.0,207.68,207.85,207.65,207.68,21951.0
2023-03-30 12:25:00,207.69,207.9,207.67,207.81,21498.0,207.69,207.9,207.67,207.81,21498.0
2023-03-30 12:30:00,207.8,207.83,207.64,207.69,14547.0,207.8,207.83,207.64,207.69,14547.0
2023-03-30 12:35:00,207.72,207.72,207.3,207.3,13620.0,207.72,207.72,207.3,207.3,13620.0
2023-03-30 12:40:00,207.27,207.51,207.24,207.29,12598.0,207.27,207.51,207.24,207.29,12598.0
2023-03-30 12:45:00,207.3,207.35,207.15,207.26,12026.0,207.3,207.35,207.15,207.26,12026.0
2023-03-30 12:50:00,207.25,207.59,207.23,207.59,8463.0,207.25,207.59,207.23,207.59,8463.0
2023-03-30 12:55:00,207.66,207.8,207.56,207.59,10648.0,207.66,207.8,207.56,207.59,10648.0
2023-03-30 13:00:00,207.54,207.87,207.5,207.8,8911.0,207.54,207.87,207.5,207.8,8911.0
2023-03-30 13:05:00,207.8,207.93,207.75,207.88,10934.0,207.8,207.93,207.75,207.88,10934.0
2023-03-30 13:10:00,207.9,208.05,207.77,207.91,21871.0,207.9,208.05,207.77,207.91,21871.0
2023-03-30 13:15:00,207.93,207.97,207.79,207.95,11839.0,207.93,207.97,207.79,207.95,11839.0
2023-03-30 13:20:00,207.94,208.07,207.75,207.82,22174.0,207.94,208.07,207.75,207.82,22174.0
2023-03-30 13:25:00,207.77,207.99,207.74,207.92,14421.0,207.77,207.99,207.74,207.92,14421.0
2023-03-30 13:30:00,207.94,207.96,207.71,207.72,8929.0,207.94,207.96,207.71,207.72,8929.0
2023-03-30 13:35:00,207.71,207.78,207.65,207.66,10363.0,207.71,207.78,207.65,207.66,10363.0
2023-03-30 13:40:00,207.66,207.67,207.46,207.59,12249.0,207.66,207.67,207.46,207.59,12249.0
2023-03-30 13:45:00,207.51,207.52,207.18,207.47,14258.0,207.51,207.52,207.18,207.47,14258.0
2023-03-30 13:50:00,207.49,207.73,207.44,207.71,14196.0,207.49,207.73,207.44,207.71,14196.0
2023-03-30 13:55:00,207.71,207.87,207.56,207.77,32996.0,207.71,207.87,207.56,207.77,32996.0
2023-03-30 14:00:00,207.73,208.0,207.73,208.0,13995.0,207.73,208.0,207.73,208.0,13995.0
2023-03-30 14:05:00,207.97,208.13,207.95,207.99,20501.0,207.97,208.13,207.95,207.99,20501.0
2023-03-30 14:10:00,208.01,208.24,207.86,208.17,19098.0,208.01,208.24,207.86,208.17,19098.0
2023-03-30 14:15:00,208.16,208.31,208.11,208.23,16228.0,208.16,208.31,208.11,208.23,16228.0
2023-03-30 14:20:00,208.22,208.92,208.22,208.87,137521.0,208.22,208.92,208.22,208.87,137521.0
2023-03-30 14:25:00,208.87,211.69,208.76,211.55,489364.0,208.87,211.69,208.76,211.55,489364.0
2023-03-30 14:30:00,211.55,212.87,211.23,211.41,493420.0,211.55,212.87,211.23,211.41,493420.0
2023-03-30 14:35:00,211.47,211.72,210.61,210.77,201447.0,211.47,211.72,210.61,210.77,201447.0
2023-03-30 14:40:00,210.81,211.37,210.73,211.08,111382.0,210.81,211.37,210.73,211.08,111382.0
2023-03-30 14:45:00,211.08,211.66,210.75,211.39,194243.0,211.08,211.66,210.75,211.39,194243.0
2023-03-30 14:50:00,211.33,211.61,210.85,210.89,120700.0,211.33,211.61,210.85,210.89,120700.0
2023-03-30 14:55:00,210.8,210.88,210.24,210.32,56545.0,210.8,210.88,210.24,210.32,56545.0
2023-03-30 15:00:00,210.38,210.63,210.14,210.54,61615.0,210.38,210.63,210.14,210.54,61615.0
2023-03-30 15:05:00,210.55,210.75,210.1,210.24,89565.0,210.55,210.75,210.1,210.24,89565.0
2023-03-30 15:10:00,210.21,210.33,210.0,210.22,62552.0,210.21,210.33,210.0,210.22,62552.0
2023-03-30 15:15:00,210.26,210.39,209.94,210.24,46199.0,210.26,210.39,209.94,210.24,46199.0
2023-03-30 15:20:00,210.23,210.37,210.02,210.23,53726.0,210.23,210.37,210.02,210.23,53726.0
2023-03-30 15:25:00,210.28,210.39,210.11,210.36,60408.0,210.28,210.39,210.11,210.36,60408.0
2023-03-30 15:30:00,210.32,210.43,210.09,210.18,83813.0,210.32,210.43,210.09,210.18,83813.0
2023-03-30 15:35:00,210.18,210.43,210.07,210.1,89548.0,210.18,210.43,210.07,210.1,89548.0
2023-03-30 15:40:00,210.06,210.15,209.69,209.75,91611.0,210.06,210.15,209.69,209.75,91611.0
2023-03-30 15:45:00,209.74,209.97,209.64,209.97,66021.0,209.74,209.97,209.64,209.97,66021.0
2023-03-30 15:50:00,209.98,210.48,209.95,210.42,112509.0,209.98,210.48,209.95,210.42,112509.0
2023-03-30 15:55:00,210.43,211.19,210.39,211.01,297683.0,210.43,211.19,210.39,211.01,297683.0
2023-03-31 09:30:00,211.75,212.95,211.67,212.81,192797.0,211.75,212.95,211.67,212.81,192797.0
2023-03-31 09:35:00,212.85,213.94,212.74,213.38,188729.0,212.85,213.94,212.74,213.38,188729.0
2023-03-31 09:40:00,213.42,214.27,213.16,213.92,137520.0,213.42,214.27,213.16,213.92,137520.0
2023-03-31 09:45:00,213.97,214.8,213.93,214.27,129139.0,213.97,214.8,213.93,214.27,129139.0
2023-03-31 09:50:00,214.33,214.73,213.71,214.07,81846.0,214.33,214.73,213.71,214.07,81846.0
2023-03-31 09:55:00,214.03,214.15,213.44,213.97,73449.0,214.03,214.15,213.44,213.97,73449.0
2023-03-31 10:00:00,214.0,214.17,213.75,213.86,48518.0,214.0,214.17,213.75,213.86,48518.0
2023-03-31 10:05:00,213.84,214.22,213.51,213.88,79431.0,213.84,214.22,213.51,213.88,79431.0
2023-03-31 10:10:00,213.84,213.87,213.02,213.14,85260.0,213.84,213.87,213.02,213.14,85260.0
2023-03-31 10:15:00,213.15,213.16,212.81,212.95,45341.0,213.15,213.16,212.81,212.95,45341.0
2023-03-31 10:20:00,212.98,213.19,212.8,212.98,49280.0,212.98,213.19,212.8,212.98,49280.0
2023-03-31 10:25:00,213.03,213.21,212.83,212.97,35157.0,213.03,213.21,212.83,212.97,35157.0
2023-03-31 10:30:00,212.97,212.97,212.59,212.62,49473.0,212.97,212.97,212.59,212.62,49473.0
2023-03-31 10:35:00,212.63,212.72,212.37,212.6,32658.0,212.63,212.72,212.37,212.6,32658.0
2023-03-31 10:40:00,212.6,212.63,212.27,212.56,38615.0,212.6,212.63,212.27,212.56,38615.0
2023-03-31 10:45:00,212.58,212.68,212.3,212.6,42581.0,212.58,212.68,212.3,212.6,42581.0
2023-03-31 10:50:00,212.61,212.63,212.29,212.45,37824.0,212.61,212.63,212.29,212.45,37824.0
2023-03-31 10:55:00,212.46,212.53,212.28,212.28,28263.0,212.46,212.53,212.28,212.28,28263.0
2023-03-31 11:00:00,212.28,212.67,212.18,212.65,37986.0,212.28,212.67,212.18,212.65,37986.0
2023-03-31 11:05:00,212.63,212.67,212.22,212.25,51413.0,212.63,212.67,212.22,212.25,51413.0
2023-03-31 11:10:00,212.22,212.3,212.01,212.3,27347.0,212.22,212.3,212.01,212.3,27347.0
2023-03-31 11:15:00,212.32,212.78,212.18,212.65,42644.0,212.32,212.78,212.18,212.65,42644.0
2023-03-31 11:20:00,212.63,213.06,212.63,213.03,40290.0,212.63,213.06,212.63,213.03,40290.0
2023-03-31 11:25:00,213.04,213.07,212.74,212.84,26546.0,213.04,213.07,212.74,212.84,26546.0
2023-03-31 11:30:00,212.84,212.96,212.41,212.49,38678.0,212.84,212.96,212.41,212.49,38678.0
2023-03-31 11:35:00,212.51,212.63,212.33,212.44,23216.0,212.51,212.63,212.33,212.44,23216.0
2023-03-31 11:40:00,212.46,212.6,212.38,212.55,15684.0,212.46,212.6,212.38,212.55,15684.0
2023-03-31 11:45:00,212.6,212.61,212.44,212.47,16545.0,212.6,212.61,212.44,212.47,16545.0
2023-03-31 11:50:00,212.46,212.55,212.37,212.38,20427.0,212.46,212.55,212.37,212.38,20427.0
2023-03-31 11:55:00,212.39,212.67,212.39,212.58,15234.0,212.39,212.67,212.39,212.58,15234.0
2023-03-31 12:00:00,212.55,212.74,212.51,212.69,18496.0,212.55,212.74,212.51,212.69,18496.0
2023-03-31 12:05:00,212.72,212.75,212.57,212.63,18085.0,212.72,212.75,212.57,212.63,18085.0
2023-03-31 12:10:00,212.66,212.7,212.43,212.61,32311.0,212.66,212.7,212.43,212.61,32311.0
2023-03-31 12:15:00,212.59,212.63,212.36,212.44,16876.0,212.59,212.63,212.36,212.44,16876.0
2023-03-31 12:20:00,212.48,212.63,212.44,212.49,18165.0,212.48,212.63,212.44,212.49,18165.0
2023-03-31 12:25:00,212.44,212.58,212.38,212.54,25689.0,212.44,212.58,212.38,212.54,25689.0
2023-03-31 12:30:00,212.53,212.59,212.28,212.36,28661.0,212.53,212.59,212.28,212.36,28661.0
2023-03-31 12:35:00,212.35,212.35,212.05,212.13,38588.0,212.35,212.35,212.05,212.13,38588.0
2023-03-31 12:40:00,212.13,212.34,212.11,212.16,22557.0,212.13,212.34,212.11,212.16,22557.0
2023-03-31 12:45:00,212.17,212.23,212.02,212.15,21168.0,212.17,212.23,212.02,212.15,21168.0
2023-03-31 12:50:00,212.16,212.16,211.94,212.03,24937.0,212.16,212.16,211.94,212.03,24937.0
2023-03-31 12:55:00,212.0,212.31,211.98,212.27,25676.0,212.0,212.31,211.98,212.27,25676.0
2023-03-31 13:00:00,212.25,212.4,212.23,212.4,26736.0,212.25,212.4,212.23,212.4,26736.0
2023-03-31 13:05:00,212.4,212.58,212.19,212.52,29342.0,212.4,212.58,212.19,212.52,29342.0
2023-03-31 13:10:00,212.49,212.51,212.19,212.37,20429.0,212.49,212.51,212.19,212.37,20429.0
2023-03-31 13:15:00,212.38,212.54,212.25,212.27,32129.0,212.38,212.54,212.25,212.27,32129.0
2023-03-31 13:20:00,212.27,212.4,212.25,212.35,16012.0,212.27,212.4,212.25,212.35,16012.0
2023-03-31 13:25:00,212.4,212.44,212.27,212.27,10005.0,212.4,212.44,212.27,212.27,10005.0
2023-03-31 13:30:00,212.27,212.27,212.0,212.01,15741.0,212.27,212.27,212.0,212.01,15741.0
2023-03-31 13:35:00,211.99,212.18,211.98,212.1,17384.0,211.99,212.18,211.98,212.1,17384.0
2023-03-31 13:40:00,212.09,212.1,211.94,211.98,16954.0,212.09,212.1,211.94,211.98,16954.0
2023-03-31 13:45:00,211.97,212.04,211.73,211.76,29237.0,211.97,212.04,211.73,211.76,29237.0
2023-03-31 13:50:00,211.76,211.91,211.75,211.87,16937.0,211.76,211.91,211.75,211.87,16937.0
2023-03-31 13:55:00,211.89,212.03,211.78,211.99,17824.0,211.89,212.03,211.78,211.99,17824.0
2023-03-31 14:00:00,212.0,212.01,211.66,211.76,26869.0,212.0,212.01,211.66,211.76,26869.0
2023-03-31 14:05:00,211.8,212.15,211.8,212.11,24666.0,211.8,212.15,211.8,212.11,24666.0
2023-03-31 14:10:00,212.09,212.13,211.95,212.03,16879.0,212.09,212.13,211.95,212.03,16879.0
2023-03-31 14:15:00,212.02,212.06,211.87,211.9,26659.0,212.02,212.06,211.87,211.9,26659.0
2023-03-31 14:20:00,211.89,211.89,211.54,211.54,26191.0,211.89,211.89,211.54,211.54,26191.0
2023-03-31 14:25:00,211.56,211.6,211.43,211.5,21303.0,211.56,211.6,211.43,211.5,21303.0
2023-03-31 14:30:00,211.52,211.72,211.39,211.69,24300.0,211.52,211.72,211.39,211.69,24300.0
2023-03-31 14:35:00,211.72,211.87,211.51,211.61,31774.0,211.72,211.87,211.51,211.61,31774.0
2023-03-31 14:40:00,211.62,211.88,211.6,211.86,11744.0,211.62,211.88,211.6,211.86,11744.0
2023-03-31 14:45:00,211.86,211.88,211.67,211.77,17872.0,211.86,211.88,211.67,211.77,17872.0
2023-03-31 14:50:00,211.75,211.83,211.69,211.78,30574.0,211.75,211.83,211.69,211.78,30574.0
2023-03-31 14:55:00,211.76,211.76,211.46,211.46,27766.0,211.76,211.76,211.46,211.46,27766.0
2023-03-31 15:00:00,211.52,212.02,211.52,212.02,47823.0,211.52,212.02,211.52,212.02,47823.0
2023-03-31 15:05:00,212.01,212.02,211.74,211.8,31463.0,212.01,212.02,211.74,211.8,31463.0
2023-03-31 15:10:00,211.78,211.99,211.67,211.83,37431.0,211.78,211.99,211.67,211.83,37431.0
2023-03-31 15:15:00,211.81,212.0,211.78,211.95,19764.0,211.81,212.0,211.78,211.95,19764.0
2023-03-31 15:20:00,211.96,212.17,211.94,212.1,30339.0,211.96,212.17,211.94,212.1,30339.0
2023-03-31 15:25:00,212.11,212.17,212.04,212.14,30649.0,212.11,212.17,212.04,212.14,30649.0
2023-03-31 15:30:00,212.14,212.28,211.75,211.83,37388.0,212.14,212.28,211.75,211.83,37388.0
2023-03-31 15:35:00,211.77,211.84,211.52,211.62,45017.0,211.77,211.84,211.52,211.62,45017.0
2023-03-31 15:40:00,211.63,211.83,211.57,211.59,44916.0,211.63,211.83,211.57,211.59,44916.0
2023-03-31 15:45:00,211.59,211.84,211.57,211.78,84030.0,211.59,211.84,211.57,211.78,84030.0
2023-03-31 15:50:00,211.8,212.0,211.73,212.0,95385.0,211.8,212.0,211.73,212.0,95385.0
2023-03-31 15:55:00,212.01,212.64,212.0,212.39,252712.0,212.01,212.64,212.0,212.39,252712.0
2023-04-03 09:30:00,212.8,214.24,212.53,213.89,186874.0,212.8,214.24,212.53,213.89,186874.0
2023-04-03 09:35:00,213.87,216.12,213.87,215.89,404572.0,213.87,216.12,213.87,215.89,404572.0
2023-04-03 09:40:00,215.95,217.21,214.99,217.18,288630.0,215.95,217.21,214.99,217.18,288630.0
2023-04-03 09:45:00,217.18,217.39,216.4,216.97,211286.0,217.18,217.39,216.4,216.97,211286.0
2023-04-03 09:50:00,216.96,217.05,216.02,216.33,109733.0,216.96,217.05,216.02,216.33,109733.0
2023-04-03 09:55:00,216.3,216.51,216.04,216.1,64392.0,216.3,216.51,216.04,216.1,64392.0
2023-04-03 10:00:00,216.18,216.41,215.6,216.03,83441.0,216.18,216.41,215.6,216.03,83441.0
2023-04-03 10:05:00,216.01,216.76,215.78,216.61,77450.0,216.01,216.76,215.78,216.61,77450.0
2023-04-03 10:10:00,216.49,217.25,216.33,217.1,94932.0,216.49,217.25,216.33,217.1,94932.0
2023-04-03 10:15:00,217.03,217.73,216.95,217.61,108210.0,217.03,217.73,216.95,217.61,108210.0
2023-04-03 10:20:00,217.63,218.4,217.55,218.37,189494.0,217.63,218.4,217.55,218.37,189494.0
2023-04-03 10:25:00,218.37,218.57,217.79,217.9,155081.0,218.37,218.57,217.79,217.9,155081.0
2023-04-03 10:30:00,217.97,218.05,217.42,217.43,76911.0,217.97,218.05,217.42,217.43,76911.0
2023-04-03 10:35:00,217.42,217.83,217.12,217.26,51814.0,217.42,217.83,217.12,217.26,51814.0
2023-04-03 10:40:00,217.26,217.27,216.75,216.84,33941.0,217.26,217.27,216.75,216.84,33941.0
2023-04-03 10:45:00,216.87,217.05,216.38,216.5,42364.0,216.87,217.05,216.38,216.5,42364.0
2023-04-03 10:50:00,216.5,216.79,215.92,216.03,81270.0,216.5,216.79,215.92,216.03,81270.0
2023-04-03 10:55:00,215.96,216.2,215.71,215.73,59767.0,215.96,216.2,215.71,215.73,59767.0
2023-04-03 11:00:00,215.75,215.94,215.2,215.23,45396.0,215.75,215.94,215.2,215.23,45396.0
2023-04-03 11:05:00,215.24,215.45,214.88,215.23,65267.0,215.24,215.45,214.88,215.23,65267.0
2023-04-03 11:10:00,215.19,215.35,214.94,214.97,66958.0,215.19,215.35,214.94,214.97,66958.0
2023-04-03 11:15:00,214.96,215.64,214.85,215.6,34654.0,214.96,215.64,214.85,215.6,34654.0
2023-04-03 11:20:00,215.59,215.87,215.48,215.66,20181.0,215.59,215.87,215.48,215.66,20181.0
2023-04-03 11:25:00,215.66,215.84,215.54,215.69,24154.0,215.66,215.84,215.54,215.69,24154.0
2023-04-03 11:30:00,215.72,216.05,215.62,216.05,20208.0,215.72,216.05,215.62,216.05,20208.0
2023-04-03 11:35:00,216.04,216.47,216.02,216.4,45265.0,216.04,216.47,216.02,216.4,45265.0
2023-04-03 11:40:00,216.4,216.51,216.22,216.22,19656.0,216.4,216.51,216.22,216.22,19656.0
2023-04-03 11:45:00,216.2,216.21,215.72,215.93,61630.0,216.2,216.21,215.72,215.93,61630.0
2023-04-03 11:50:00,215.9,215.9,215.31,215.41,26840.0,215.9,215.9,215.31,215.41,26840.0
2023-04-03 11:55:00,215.43,215.71,215.35,215.63,22650.0,215.43,215.71,215.35,215.63,22650.0
2023-04-03 12:00:00,215.66,215.76,215.32,215.65,25325.0,215.66,215.76,215.32,215.65,25325.0
2023-04-03 12:05:00,215.66,215.67,215.42,215.57,17671.0,215.66,215.67,215.42,215.57,17671.0
2023-04-03 12:10:00,215.54,215.88,215.43,215.83,17813.0,215.54,215.88,215.43,215.83,17813.0
2023-04-03 12:15:00,215.83,215.89,215.65,215.66,21018.0,215.83,215.89,215.65,215.66,21018.0
2023-04-03 12:20:00,215.63,215.63,215.07,215.21,18291.0,215.63,215.63,215.07,215.21,18291.0
2023-04-03 12:25:00,215.19,215.5,215.04,215.38,22958.0,215.19,215.5,215.04,215.38,22958.0
2023-04-03 12:30:00,215.36,215.64,215.36,215.51,13249.0,215.36,215.64,215.36,215.51,13249.0
2023-04-03 12:35:00,215.55,215.58,215.36,215.42,15521.0,215.55,215.58,215.36,215.42,15521.0
2023-04-03 12:40:00,215.46,215.6,215.35,215.38,18469.0,215.46,215.6,215.35,215.38,18469.0
2023-04-03 12:45:00,215.36,215.82,215.32,215.73,19630.0,215.36,215.82,215.32,215.73,19630.0
2023-04-03 12:50:00,215.71,215.98,215.68,215.86,37987.0,215.71,215.98,215.68,215.86,37987.0
2023-04-03 12:55:00,215.91,215.91,215.34,215.4,15348.0,215.91,215.91,215.34,215.4,15348.0
2023-04-03 13:00:00,215.41,215.96,215.22,215.92,22501.0,215.41,215.96,215.22,215.92,22501.0
2023-04-03 13:05:00,215.94,215.96,215.6,215.94,15928.0,215.94,215.96,215.6,215.94,15928.0
2023-04-03 13:10:00,215.97,216.35,215.9,216.28,23726.0,215.97,216.35,215.9,216.28,23726.0
2023-04-03 13:15:00,216.24,216.47,216.24,216.44,18921.0,216.24,216.47,216.24,216.44,18921.0
2023-04-03 13:20:00,216.42,216.55,216.17,216.18,27797.0,216.42,216.55,216.17,216.18,27797.0
2023-04-03 13:25:00,216.16,216.19,215.79,215.84,21867.0,216.16,216.19,215.79,215.84,21867.0
2023-04-03 13:30:00,215.77,215.83,215.5,215.57,25409.0,215.77,215.83,215.5,215.57,25409.0
2023-04-03 13:35:00,215.48,215.79,215.41,215.52,23726.0,215.48,215.79,215.41,215.52,23726.0
2023-04-03 13:40:00,215.49,215.49,215.2,215.28,37650.0,215.49,215.49,215.2,215.28,37650.0
2023-04-03 13:45:00,215.28,215.28,214.95,215.13,37707.0,215.28,215.28,214.95,215.13,37707.0
2023-04-03 13:50:00,215.12,215.2,214.9,214.95,18314.0,215.12,215.2,214.9,214.95,18314.0
2023-04-03 13:55:00,214.95,215.19,214.93,215.09,20022.0,214.95,215.19,214.93,215.09,20022.0
2023-04-03 14:00:00,215.07,215.17,214.96,215.06,31822.0,215.07,215.17,214.96,215.06,31822.0
2023-04-03 14:05:00,215.0,215.12,214.93,214.96,20368.0,215.0,215.12,214.93,214.96,20368.0
2023-04-03 14:10:00,214.95,215.12,214.85,214.94,22370.0,214.95,215.12,214.85,214.94,22370.0
2023-04-03 14:15:00,214.94,214.94,214.67,214.73,22493.0,214.94,214.94,214.67,214.73,22493.0
2023-04-03 14:20:00,214.7,214.98,214.55,214.97,25979.0,214.7,214.98,214.55,214.97,25979.0
2023-04-03 14:25:00,214.99,215.11,214.85,214.89,16585.0,214.99,215.11,214.85,214.89,16585.0
2023-04-03 14:30:00,214.87,215.06,214.76,214.86,30435.0,214.87,215.06,214.76,214.86,30435.0
2023-04-03 14:35:00,214.81,215.02,214.79,214.84,14999.0,214.81,215.02,214.79,214.84,14999.0
2023-04-03 14:40:00,214.83,214.87,214.33,214.36,40875.0,214.83,214.87,214.33,214.36,40875.0
2023-04-03 14:45:00,214.36,214.65,214.24,214.65,33099.0,214.36,214.65,214.24,214.65,33099.0
2023-04-03 14:50:00,214.65,214.7,214.44,214.52,15561.0,214.65,214.7,214.44,214.52,15561.0
2023-04-03 14:55:00,214.5,214.76,214.46,214.74,31394.0,214.5,214.76,214.46,214.74,31394.0
2023-04-03 15:00:00,214.76,214.8,214.43,214.52,37429.0,214.76,214.8,214.43,214.52,37429.0
2023-04-03 15:05:00,214.54,214.61,214.21,214.24,33108.0,214.54,214.61,214.21,214.24,33108.0
2023-04-03 15:10:00,214.29,214.7,214.26,214.62,31477.0,214.29,214.7,214.26,214.62,31477.0
2023-04-03 15:15:00,214.64,214.65,214.29,214.37,28091.0,214.64,214.65,214.29,214.37,28091.0
2023-04-03 15:20:00,214.39,214.39,214.12,214.29,39989.0,214.39,214.39,214.12,214.29,39989.0
2023-04-03 15:25:00,214.32,214.45,214.23,214.4,28308.0,214.32,214.45,214.23,214.4,28308.0
2023-04-03 15:30:00,214.41,215.21,214.3,215.11,59351.0,214.41,215.21,214.3,215.11,59351.0
2023-04-03 15:35:00,215.1,215.12,214.91,215.0,31879.0,215.1,215.12,214.91,215.0,31879.0
2023-04-03 15:40:00,215.03,215.31,214.96,215.24,64899.0,215.03,215.31,214.96,215.24,64899.0
2023-04-03 15:45:00,215.27,215.43,215.01,215.07,52981.0,215.27,215.43,215.01,215.07,52981.0
2023-04-03 15:50:00,215.1,215.14,214.9,215.03,71249.0,215.1,215.14,214.9,215.03,71249.0
2023-04-03 15:55:00,215.08,215.48,215.07,215.38,153271.0,215.08,215.48,215.07,215.38,153271.0
2023-04-04 09:30:00,212.0,213.19,210.9,213.1,316856.0,212.0,213.19,210.9,213.1,316856.0
2023-04-04 09:35:00,213.05,213.91,212.75,212.83,150789.0,213.05,213.91,212.75,212.83,150789.0
2023-04-04 09:40:00,212.98,213.02,211.9,212.03,133035.0,212.98,213.02,211.9,212.03,133035.0
2023-04-04 09:45:00,212.03,212.14,211.35,211.73,97478.0,212.03,212.14,211.35,211.73,97478.0
2023-04-04 09:50:00,211.77,212.07,211.04,211.43,98966.0,211.77,212.07,211.04,211.43,98966.0
2023-04-04 09:55:00,211.4,212.48,211.25,212.13,101359.0,211.4,212.48,211.25,212.13,101359.0
2023-04-04 10:00:00,212.13,212.4,211.78,212.02,71011.0,212.13,212.4,211.78,212.02,71011.0
2023-04-04 10:05:00,212.04,212.67,211.79,212.19,71040.0,212.04,212.67,211.79,212.19,71040.0
2023-04-04 10:10:00,212.13,212.19,211.24,211.69,59608.0,212.13,212.19,211.24,211.69,59608.0
2023-04-04 10:15:00,211.67,211.7,210.7,210.93,101457.0,211.67,211.7,210.7,210.93,101457.0
2023-04-04 10:20:00,210.9,211.16,210.46,211.1,92798.0,210.9,211.16,210.46,211.1,92798.0
2023-04-04 10:25:00,211.06,211.33,210.79,211.2,52879.0,211.06,211.33,210.79,211.2,52879.0
2023-04-04 10:30:00,211.24,211.66,211.13,211.27,48484.0,211.24,211.66,211.13,211.27,48484.0
2023-04-04 10:35:00,211.27,211.27,210.7,210.76,49259.0,211.27,211.27,210.7,210.76,49259.0
2023-04-04 10:40:00,210.74,210.75,209.88,209.99,116013.0,210.74,210.75,209.88,209.99,116013.0
2023-04-04 10:45:00,209.99,210.03,209.69,209.91,60480.0,209.99,210.03,209.69,209.91,60480.0
2023-04-04 10:50:00,209.91,210.04,209.5,209.59,78685.0,209.91,210.04,209.5,209.59,78685.0
2023-04-04 10:55:00,209.54,210.09,209.54,209.86,61449.0,209.54,210.09,209.54,209.86,61449.0
2023-04-04 11:00:00,209.75,209.89,209.39,209.72,58507.0,209.75,209.89,209.39,209.72,58507.0
2023-04-04 11:05:00,209.7,210.0,209.55,209.76,63701.0,209.7,210.0,209.55,209.76,63701.0
2023-04-04 11:10:00,209.79,210.25,209.51,209.96,50567.0,209.79,210.25,209.51,209.96,50567.0
2023-04-04 11:15:00,209.94,210.0,209.62,209.9,23941.0,209.94,210.0,209.62,209.9,23941.0
2023-04-04 11:20:00,209.96,210.16,209.75,209.75,43525.0,209.96,210.16,209.75,209.75,43525.0
2023-04-04 11:25:00,209.75,210.14,209.6,209.96,42850.0,209.75,210.14,209.6,209.96,42850.0
2023-04-04 11:30:00,210.03,210.27,209.81,210.01,34778.0,210.03,210.27,209.81,210.01,34778.0
2023-04-04 11:35:00,210.01,210.5,210.01,210.31,28083.0,210.01,210.5,210.01,210.31,28083.0
2023-04-04 11:40:00,210.28,210.32,209.96,210.18,24104.0,210.28,210.32,209.96,210.18,24104.0
2023-04-04 11:45:00,210.23,210.29,210.0,210.0,28189.0,210.23,210.29,210.0,210.0,28189.0
2023-04-04 11:50:00,210.0,210.07,209.76,210.06,31537.0,210.0,210.07,209.76,210.06,31537.0
2023-04-04 11:55:00,210.07,210.22,209.92,210.01,25700.0,210.07,210.22,209.92,210.01,25700.0
2023-04-04 12:00:00,210.0,210.26,209.78,209.83,25255.0,210.0,210.26,209.78,209.83,25255.0
2023-04-04 12:05:00,209.81,209.97,209.17,209.31,58348.0,209.81,209.97,209.17,209.31,58348.0
2023-04-04 12:10:00,209.31,209.91,209.12,209.89,40196.0,209.31,209.91,209.12,209.89,40196.0
2023-04-04 12:15:00,209.95,209.95,209.63,209.84,16112.0,209.95,209.95,209.63,209.84,16112.0
2023-04-04 12:20:00,209.83,210.09,209.68,210.09,27872.0,209.83,210.09,209.68,210.09,27872.0
2023-04-04 12:25:00,210.09,210.31,210.09,210.26,20374.0,210.09,210.31,210.09,210.26,20374.0
2023-04-04 12:30:00,210.31,210.47,210.19,210.35,29175.0,210.31,210.47,210.19,210.35,29175.0
2023-04-04 12:35:00,210.29,210.56,210.18,210.5,28060.0,210.29,210.56,210.18,210.5,28060.0
2023-04-04 12:40:00,210.45,210.9,210.43,210.9,27149.0,210.45,210.9,210.43,210.9,27149.0
2023-04-04 12:45:00,210.89,210.98,210.6,210.7,66083.0,210.89,210.98,210.6,210.7,66083.0
2023-04-04 12:50:00,210.75,211.27,210.72,211.05,51857.0,210.75,211.27,210.72,211.05,51857.0
2023-04-04 12:55:00,211.06,211.51,211.02,211.38,39113.0,211.06,211.51,211.02,211.38,39113.0
2023-04-04 13:00:00,211.38,211.4,211.0,211.4,36126.0,211.38,211.4,211.0,211.4,36126.0
2023-04-04 13:05:00,211.37,211.55,211.2,211.24,24033.0,211.37,211.55,211.2,211.24,24033.0
2023-04-04 13:10:00,211.23,211.68,211.09,211.65,27377.0,211.23,211.68,211.09,211.65,27377.0
2023-04-04 13:15:00,211.67,211.95,211.67,211.86,20552.0,211.67,211.95,211.67,211.86,20552.0
2023-04-04 13:20:00,211.89,212.33,211.86,212.27,47499.0,211.89,212.33,211.86,212.27,47499.0
2023-04-04 13:25:00,212.28,212.5,212.23,212.39,36617.0,212.28,212.5,212.23,212.39,36617.0
2023-04-04 13:30:00,212.38,212.53,212.21,212.29,43353.0,212.38,212.53,212.21,212.29,43353.0
2023-04-04 13:35:00,212.29,212.59,212.29,212.59,25309.0,212.29,212.59,212.29,212.59,25309.0
2023-04-04 13:40:00,212.61,212.77,212.54,212.59,36745.0,212.61,212.77,212.54,212.59,36745.0
2023-04-04 13:45:00,212.54,212.72,212.27,212.72,38298.0,212.54,212.72,212.27,212.72,38298.0
2023-04-04 13:50:00,212.72,212.97,212.64,212.91,42466.0,212.72,212.97,212.64,212.91,42466.0
2023-04-04 13:55:00,212.91,213.24,212.9,213.22,69752.0,212.91,213.24,212.9,213.22,69752.0
2023-04-04 14:00:00,213.21,213.32,212.95,213.08,48264.0,213.21,213.32,212.95,213.08,48264.0
2023-04-04 14:05:00,213.11,213.39,213.03,213.23,34059.0,213.11,213.39,213.03,213.23,34059.0
2023-04-04 14:10:00,213.2,213.47,213.11,213.45,29135.0,213.2,213.47,213.11,213.45,29135.0
2023-04-04 14:15:00,213.47,213.66,213.17,213.28,43610.0,213.47,213.66,213.17,213.28,43610.0
2023-04-04 14:20:00,213.23,213.47,213.19,213.19,24436.0,213.23,213.47,213.19,213.19,24436.0
2023-04-04 14:25:00,213.21,213.24,212.93,213.03,40798.0,213.21,213.24,212.93,213.03,40798.0
2023-04-04 14:30:00,213.03,213.07,212.81,212.99,40166.0,213.03,213.07,212.81,212.99,40166.0
2023-04-04 14:35:00,213.01,213.5,212.92,213.5,32424.0,213.01,213.5,212.92,213.5,32424.0
2023-04-04 14:40:00,213.52,213.59,213.41,213.48,24491.0,213.52,213.59,213.41,213.48,24491.0
2023-04-04 14:45:00,213.42,213.47,213.22,213.47,21047.0,213.42,213.47,213.22,213.47,21047.0
2023-04-04 14:50:00,213.47,213.57,213.35,213.5,22482.0,213.47,213.57,213.35,213.5,22482.0
2023-04-04 14:55:00,213.48,213.52,213.21,213.28,25473.0,213.48,213.52,213.21,213.28,25473.0
2023-04-04 15:00:00,213.3,213.68,213.12,213.58,48752.0,213.3,213.68,213.12,213.58,48752.0
2023-04-04 15:05:00,213.58,213.88,213.58,213.79,32168.0,213.58,213.88,213.58,213.79,32168.0
2023-04-04 15:10:00,213.75,213.88,213.45,213.6,45477.0,213.75,213.88,213.45,213.6,45477.0
2023-04-04 15:15:00,213.6,213.87,213.6,213.75,27721.0,213.6,213.87,213.6,213.75,27721.0
2023-04-04 15:20:00,213.75,213.79,213.33,213.47,34872.0,213.75,213.79,213.33,213.47,34872.0
2023-04-04 15:25:00,213.44,213.58,213.2,213.23,37605.0,213.44,213.58,213.2,213.23,37605.0
2023-04-04 15:30:00,213.29,213.36,213.15,213.19,49767.0,213.29,213.36,213.15,213.19,49767.0
2023-04-04 15:35:00,213.17,213.57,213.13,213.57,37230.0,213.17,213.57,213.13,213.57,37230.0
2023-04-04 15:40:00,213.6,213.63,213.2,213.21,50522.0,213.6,213.63,213.2,213.21,50522.0
2023-04-04 15:45:00,213.19,213.24,212.95,213.04,68289.0,213.19,213.24,212.95,213.04,68289.0
2023-04-04 15:50:00,213.08,213.59,213.06,213.47,102439.0,213.08,213.59,213.06,213.47,102439.0
2023-04-04 15:55:00,213.47,213.99,213.46,213.95,218560.0,213.47,213.99,213.46,213.95,218560.0
2023-04-05 09:30:00,212.23,213.56,212.1,213.5,100957.0,212.23,213.56,212.1,213.5,100957.0
2023-04-05 09:35:00,213.44,213.64,212.68,212.95,38951.0,213.44,213.64,212.68,212.95,38951.0
2023-04-05 09:40:00,212.94,213.39,212.34,212.95,50121.0,212.94,213.39,212.34,212.95,50121.0
2023-04-05 09:45:00,212.95,213.62,212.95,213.37,41324.0,212.95,213.62,212.95,213.37,41324.0
2023-04-05 09:50:00,213.36,214.23,213.36,213.93,61936.0,213.36,214.23,213.36,213.93,61936.0
2023-04-05 09:55:00,213.88,214.23,213.81,213.81,32135.0,213.88,214.23,213.81,213.81,32135.0
2023-04-05 10:00:00,213.78,214.0,212.9,212.93,47011.0,213.78,214.0,212.9,212.93,47011.0
2023-04-05 10:05:00,212.96,213.07,212.55,212.75,38351.0,212.96,213.07,212.55,212.75,38351.0
2023-04-05 10:10:00,212.7,212.78,211.4,211.71,82593.0,212.7,212.78,211.4,211.71,82593.0
2023-04-05 10:15:00,211.62,212.17,211.35,211.99,44604.0,211.62,212.17,211.35,211.99,44604.0
2023-04-05 10:20:00,211.99,212.48,211.65,212.4,29958.0,211.99,212.48,211.65,212.4,29958.0
2023-04-05 10:25:00,212.41,212.47,211.38,211.4,26520.0,212.41,212.47,211.38,211.4,26520.0
2023-04-05 10:30:00,211.25,211.81,211.19,211.33,116695.0,211.25,211.81,211.19,211.33,116695.0
2023-04-05 10:35:00,211.32,211.54,211.0,211.18,38697.0,211.32,211.54,211.0,211.18,38697.0
2023-04-05 10:40:00,211.15,211.28,210.41,210.53,54628.0,211.15,211.28,210.41,210.53,54628.0
2023-04-05 10:45:00,210.53,210.67,210.24,210.42,65676.0,210.53,210.67,210.24,210.42,65676.0
2023-04-05 10:50:00,210.45,210.52,210.02,210.39,55893.0,210.45,210.52,210.02,210.39,55893.0
2023-04-05 10:55:00,210.42,210.54,210.15,210.17,31853.0,210.42,210.54,210.15,210.17,31853.0
2023-04-05 11:00:00,210.15,210.23,209.85,210.23,37056.0,210.15,210.23,209.85,210.23,37056.0
2023-04-05 11:05:00,210.16,210.5,210.05,210.43,32265.0,210.16,210.5,210.05,210.43,32265.0
2023-04-05 11:10:00,210.36,210.77,210.32,210.59,45216.0,210.36,210.77,210.32,210.59,45216.0
2023-04-05 11:15:00,210.55,210.76,210.5,210.69,16750.0,210.55,210.76,210.5,210.69,16750.0
2023-04-05 11:20:00,210.67,210.68,210.01,210.08,44035.0,210.67,210.68,210.01,210.08,44035.0
2023-04-05 11:25:00,210.07,210.17,209.62,209.7,65754.0,210.07,210.17,209.62,209.7,65754.0
2023-04-05 11:30:00,209.7,210.39,209.69,210.38,35531.0,209.7,210.39,209.69,210.38,35531.0
2023-04-05 11:35:00,210.38,210.44,210.17,210.18,24279.0,210.38,210.44,210.17,210.18,24279.0
2023-04-05 11:40:00,210.21,210.31,209.87,209.91,16636.0,210.21,210.31,209.87,209.91,16636.0
2023-04-05 11:45:00,209.96,210.32,209.9,210.13,14431.0,209.96,210.32,209.9,210.13,14431.0
2023-04-05 11:50:00,210.08,210.13,209.78,209.81,16408.0,210.08,210.13,209.78,209.81,16408.0
2023-04-05 11:55:00,209.84,210.32,209.83,210.32,10342.0,209.84,210.32,209.83,210.32,10342.0
2023-04-05 12:00:00,210.31,210.4,210.2,210.28,12019.0,210.31,210.4,210.2,210.28,12019.0
2023-04-05 12:05:00,210.3,210.31,209.95,209.99,21317.0,210.3,210.31,209.95,209.99,21317.0
2023-04-05 12:10:00,209.99,210.27,209.95,210.02,23905.0,209.99,210.27,209.95,210.02,23905.0
2023-04-05 12:15:00,210.01,210.05,209.5,209.66,40908.0,210.01,210.05,209.5,209.66,40908.0
2023-04-05 12:20:00,209.68,209.69,209.3,209.36,39928.0,209.68,209.69,209.3,209.36,39928.0
2023-04-05 12:25:00,209.36,209.62,208.91,209.4,58409.0,209.36,209.62,208.91,209.4,58409.0
2023-04-05 12:30:00,209.43,209.45,209.01,209.05,36573.0,209.43,209.45,209.01,209.05,36573.0
2023-04-05 12:35:00,209.04,209.2,208.92,209.07,28229.0,209.04,209.2,208.92,209.07,28229.0
2023-04-05 12:40:00,209.07,209.08,208.81,208.96,28746.0,209.07,209.08,208.81,208.96,28746.0
2023-04-05 12:45:00,208.98,209.18,208.81,208.93,21382.0,208.98,209.18,208.81,208.93,21382.0
2023-04-05 12:50:00,208.95,209.01,208.67,208.86,29268.0,208.95,209.01,208.67,208.86,29268.0
2023-04-05 12:55:00,208.88,209.09,208.83,208.94,26601.0,208.88,209.09,208.83,208.94,26601.0
2023-04-05 13:00:00,208.95,209.15,208.83,209.15,22702.0,208.95,209.15,208.83,209.15,22702.0
2023-04-05 13:05:00,209.17,209.65,209.17,209.38,25022.0,209.17,209.65,209.17,209.38,25022.0
2023-04-05 13:10:00,209.39,209.65,209.37,209.42,17357.0,209.39,209.65,209.37,209.42,17357.0
2023-04-05 13:15:00,209.45,209.64,209.41,209.59,21454.0,209.45,209.64,209.41,209.59,21454.0
2023-04-05 13:20:00,209.59,209.62,209.37,209.43,19855.0,209.59,209.62,209.37,209.43,19855.0
2023-04-05 13:25:00,209.43,209.56,209.24,209.27,21184.0,209.43,209.56,209.24,209.27,21184.0
2023-04-05 13:30:00,209.28,209.51,209.25,209.34,14947.0,209.28,209.51,209.25,209.34,14947.0
2023-04-05 13:35:00,209.29,209.3,209.07,209.26,10460.0,209.29,209.3,209.07,209.26,10460.0
2023-04-05 13:40:00,209.28,209.42,209.24,209.33,26048.0,209.28,209.42,209.24,209.33,26048.0
2023-04-05 13:45:00,209.35,209.36,209.1,209.12,15732.0,209.35,209.36,209.1,209.12,15732.0
2023-04-05 13:50:00,209.13,209.34,209.13,209.18,12810.0,209.13,209.34,209.13,209.18,12810.0
2023-04-05 13:55:00,209.18,209.36,209.16,209.21,17331.0,209.18,209.36,209.16,209.21,17331.0
2023-04-05 14:00:00,209.22,209.67,209.17,209.61,31012.0,209.22,209.67,209.17,209.61,31012.0
2023-04-05 14:05:00,209.65,209.74,209.56,209.57,19592.0,209.65,209.74,209.56,209.57,19592.0
2023-04-05 14:10:00,209.52,209.57,209.32,209.38,12724.0,209.52,209.57,209.32,209.38,12724.0
2023-04-05 14:15:00,209.43,209.47,209.32,209.47,6050.0,209.43,209.47,209.32,209.47,6050.0
2023-04-05 14:20:00,209.42,209.47,209.26,209.33,14218.0,209.42,209.47,209.26,209.33,14218.0
2023-04-05 14:25:00,209.3,209.49,209.3,209.41,16744.0,209.3,209.49,209.3,209.41,16744.0
2023-04-05 14:30:00,209.46,209.63,209.41,209.56,14410.0,209.46,209.63,209.41,209.56,14410.0
2023-04-05 14:35:00,209.55,209.75,209.55,209.59,20499.0,209.55,209.75,209.55,209.59,20499.0
2023-04-05 14:40:00,209.6,209.63,209.42,209.51,16503.0,209.6,209.63,209.42,209.51,16503.0
2023-04-05 14:45:00,209.54,209.62,209.51,209.58,12466.0,209.54,209.62,209.51,209.58,12466.0
2023-04-05 14:50:00,209.51,210.11,209.46,209.78,87973.0,209.51,210.11,209.46,209.78,87973.0
2023-04-05 14:55:00,209.78,209.95,209.68,209.7,18744.0,209.78,209.95,209.68,209.7,18744.0
2023-04-05 15:00:00,209.68,209.71,209.34,209.51,23038.0,209.68,209.71,209.34,209.51,23038.0
2023-04-05 15:05:00,209.56,209.8,209.46,209.54,16395.0,209.56,209.8,209.46,209.54,16395.0
2023-04-05 15:10:00,209.62,209.66,209.51,209.55,13669.0,209.62,209.66,209.51,209.55,13669.0
2023-04-05 15:15:00,209.57,209.58,209.38,209.38,20058.0,209.57,209.58,209.38,209.38,20058.0
2023-04-05 15:20:00,209.34,209.49,209.34,209.49,15233.0,209.34,209.49,209.34,209.49,15233.0
2023-04-05 15:25:00,209.5,209.9,209.48,209.82,22772.0,209.5,209.9,209.48,209.82,22772.0
2023-04-05 15:30:00,209.84,210.05,209.79,210.03,32851.0,209.84,210.05,209.79,210.03,32851.0
2023-04-05 15:35:00,210.0,210.1,209.91,209.98,48236.0,210.0,210.1,209.91,209.98,48236.0
2023-04-05 15:40:00,209.97,210.24,209.84,210.2,52183.0,209.97,210.24,209.84,210.2,52183.0
2023-04-05 15:45:00,210.21,210.21,209.78,209.93,48731.0,210.21,210.21,209.78,209.93,48731.0
2023-04-05 15:50:00,209.94,210.08,209.81,209.96,56494.0,209.94,210.08,209.81,209.96,56494.0
2023-04-05 15:55:00,209.97,210.08,209.83,209.98,156524.0,209.97,210.08,209.83,209.98,156524.0
2023-04-06 09:30:00,210.0,210.13,209.03,209.93,71212.0,210.0,210.13,209.03,209.93,71212.0
2023-04-06 09:35:00,209.9,210.59,209.7,210.26,77151.0,209.9,210.59,209.7,210.26,77151.0
2023-04-06 09:40:00,210.23,210.23,208.92,209.09,52686.0,210.23,210.23,208.92,209.09,52686.0
2023-04-06 09:45:00,209.09,209.71,208.75,208.87,50731.0,209.09,209.71,208.75,208.87,50731.0
2023-04-06 09:50:00,208.83,209.28,208.7,209.09,37671.0,208.83,209.28,208.7,209.09,37671.0
2023-04-06 09:55:00,209.0,209.09,208.77,208.96,28647.0,209.0,209.09,208.77,208.96,28647.0
2023-04-06 10:00:00,209.02,210.0,208.93,209.88,84146.0,209.02,210.0,208.93,209.88,84146.0
2023-04-06 10:05:00,209.88,210.06,209.01,209.43,30600.0,209.88,210.06,209.01,209.43,30600.0
2023-04-06 10:10:00,209.49,209.9,209.45,209.56,23567.0,209.49,209.9,209.45,209.56,23567.0
2023-04-06 10:15:00,209.57,209.67,209.37,209.53,34842.0,209.57,209.67,209.37,209.53,34842.0
2023-04-06 10:20:00,209.53,209.53,208.99,209.05,22629.0,209.53,209.53,208.99,209.05,22629.0
2023-04-06 10:25:00,209.03,209.47,208.82,208.95,34034.0,209.03,209.47,208.82,208.95,34034.0
2023-04-06 10:30:00,208.99,209.38,208.9,209.33,18261.0,208.99,209.38,208.9,209.33,18261.0
2023-04-06 10:35:00,209.3,209.39,208.71,208.81,33762.0,209.3,209.39,208.71,208.81,33762.0
2023-04-06 10:40:00,208.69,208.69,208.24,208.5,38792.0,208.69,208.69,208.24,208.5,38792.0
2023-04-06 10:45:00,208.5,208.85,208.43,208.7,28328.0,208.5,208.85,208.43,208.7,28328.0
2023-04-06 10:50:00,208.67,208.89,208.57,208.8,10471.0,208.67,208.89,208.57,208.8,10471.0
2023-04-06 10:55:00,208.82,208.89,208.51,208.68,14765.0,208.82,208.89,208.51,208.68,14765.0
2023-04-06 11:00:00,208.73,208.98,208.55,208.74,20148.0,208.73,208.98,208.55,208.74,20148.0
2023-04-06 11:05:00,208.71,208.77,208.5,208.56,18803.0,208.71,208.77,208.5,208.56,18803.0
2023-04-06 11:10:00,208.56,208.7,208.4,208.53,20244.0,208.56,208.7,208.4,208.53,20244.0
2023-04-06 11:15:00,208.52,208.6,208.37,208.56,19940.0,208.52,208.6,208.37,208.56,19940.0
2023-04-06 11:20:00,208.56,208.57,208.22,208.41,18409.0,208.56,208.57,208.22,208.41,18409.0
2023-04-06 11:25:00,208.42,208.67,208.38,208.56,19965.0,208.42,208.67,208.38,208.56,19965.0
2023-04-06 11:30:00,208.58,209.03,208.58,208.86,37585.0,208.58,209.03,208.58,208.86,37585.0
2023-04-06 11:35:00,208.81,209.02,208.68,208.87,18919.0,208.81,209.02,208.68,208.87,18919.0
2023-04-06 11:40:00,208.79,209.02,208.76,208.89,24261.0,208.79,209.02,208.76,208.89,24261.0
2023-04-06 11:45:00,208.9,209.2,208.75,208.94,21783.0,208.9,209.2,208.75,208.94,21783.0
2023-04-06 11:50:00,208.9,209.07,208.9,209.07,13059.0,208.9,209.07,208.9,209.07,13059.0
2023-04-06 11:55:00,209.09,209.18,208.84,208.98,22192.0,209.09,209.18,208.84,208.98,22192.0
2023-04-06 12:00:00,208.99,209.18,208.97,209.03,20288.0,208.99,209.18,208.97,209.03,20288.0
2023-04-06 12:05:00,209.02,209.16,208.84,209.0,18039.0,209.02,209.16,208.84,209.0,18039.0
2023-04-06 12:10:00,209.01,209.25,208.96,209.07,28220.0,209.01,209.25,208.96,209.07,28220.0
2023-04-06 12:15:00,209.11,209.54,209.11,209.43,25528.0,209.11,209.54,209.11,209.43,25528.0
2023-04-06 12:20:00,209.4,209.4,209.15,209.26,20868.0,209.4,209.4,209.15,209.26,20868.0
2023-04-06 12:25:00,209.16,209.37,209.12,209.29,12355.0,209.16,209.37,209.12,209.29,12355.0
2023-04-06 12:30:00,209.31,209.66,209.3,209.54,16941.0,209.31,209.66,209.3,209.54,16941.0
2023-04-06 12:35:00,209.49,209.65,209.42,209.52,20241.0,209.49,209.65,209.42,209.52,20241.0
2023-04-06 12:40:00,209.5,209.59,209.39,209.54,18485.0,209.5,209.59,209.39,209.54,18485.0
2023-04-06 12:45:00,209.52,209.68,209.4,209.52,15207.0,209.52,209.68,209.4,209.52,15207.0
2023-04-06 12:50:00,209.49,209.58,209.32,209.4,14653.0,209.49,209.58,209.32,209.4,14653.0
2023-04-06 12:55:00,209.3,209.3,208.95,209.08,29263.0,209.3,209.3,208.95,209.08,29263.0
2023-04-06 13:00:00,209.12,209.12,208.9,209.0,20959.0,209.12,209.12,208.9,209.0,20959.0
2023-04-06 13:05:00,208.99,209.27,208.87,209.13,28717.0,208.99,209.27,208.87,209.13,28717.0
2023-04-06 13:10:00,209.12,211.5,208.97,210.15,435511.0,209.12,211.5,208.97,210.15,435511.0
2023-04-06 13:15:00,210.08,211.69,209.92,211.43,394706.0,210.08,211.69,209.92,211.43,394706.0
2023-04-06 13:20:00,211.43,211.89,210.64,211.78,239082.0,211.43,211.89,210.64,211.78,239082.0
2023-04-06 13:25:00,211.78,212.37,210.97,211.01,205953.0,211.78,212.37,210.97,211.01,205953.0
2023-04-06 13:30:00,211.09,211.75,210.8,211.25,148212.0,211.09,211.75,210.8,211.25,148212.0
2023-04-06 13:35:00,211.25,211.32,210.86,211.09,80665.0,211.25,211.32,210.86,211.09,80665.0
2023-04-06 13:40:00,211.09,211.29,210.61,211.03,63908.0,211.09,211.29,210.61,211.03,63908.0
2023-04-06 13:45:00,211.0,211.16,210.34,210.41,84766.0,211.0,211.16,210.34,210.41,84766.0
2023-04-06 13:50:00,210.37,210.53,210.2,210.2,50036.0,210.37,210.53,210.2,210.2,50036.0
2023-04-06 13:55:00,210.2,210.2,209.9,210.0,54361.0,210.2,210.2,209.9,210.0,54361.0
2023-04-06 14:00:00,210.01,210.6,209.92,210.32,54184.0,210.01,210.6,209.92,210.32,54184.0
2023-04-06 14:05:00,210.34,210.55,210.14,210.41,45174.0,210.34,210.55,210.14,210.41,45174.0
2023-04-06 14:10:00,210.38,210.65,210.28,210.61,39141.0,210.38,210.65,210.28,210.61,39141.0
2023-04-06 14:15:00,210.59,210.88,210.57,210.85,29968.0,210.59,210.88,210.57,210.85,29968.0
2023-04-06 14:20:00,210.83,210.96,210.78,210.88,27098.0,210.83,210.96,210.78,210.88,27098.0
2023-04-06 14:25:00,210.86,211.14,210.73,211.07,35134.0,210.86,211.14,210.73,211.07,35134.0
2023-04-06 14:30:00,211.1,211.18,210.88,211.16,52575.0,211.1,211.18,210.88,211.16,52575.0
2023-04-06 14:35:00,211.15,211.31,211.0,211.09,30980.0,211.15,211.31,211.0,211.09,30980.0
2023-04-06 14:40:00,211.08,211.12,210.88,211.05,28895.0,211.08,211.12,210.88,211.05,28895.0
2023-04-06 14:45:00,211.04,211.22,210.96,211.11,26131.0,211.04,211.22,210.96,211.11,26131.0
2023-04-06 14:50:00,211.11,211.29,211.05,211.26,26587.0,211.11,211.29,211.05,211.26,26587.0
2023-04-06 14:55:00,211.24,211.24,210.89,210.9,33908.0,211.24,211.24,210.89,210.9,33908.0
2023-04-06 15:00:00,210.91,211.05,210.87,210.99,29372.0,210.91,211.05,210.87,210.99,29372.0
2023-04-06 15:05:00,210.97,211.12,210.92,210.95,37857.0,210.97,211.12,210.92,210.95,37857.0
2023-04-06 15:10:00,210.97,210.97,210.72,210.85,24016.0,210.97,210.97,210.72,210.85,24016.0
2023-04-06 15:15:00,210.83,210.83,210.38,210.43,35916.0,210.83,210.83,210.38,210.43,35916.0
2023-04-06 15:20:00,210.4,210.57,210.27,210.5,35032.0,210.4,210.57,210.27,210.5,35032.0
2023-04-06 15:25:00,210.5,210.8,210.43,210.78,26138.0,210.5,210.8,210.43,210.78,26138.0
2023-04-06 15:30:00,210.78,210.91,210.7,210.8,35429.0,210.78,210.91,210.7,210.8,35429.0
2023-04-06 15:35:00,210.82,210.94,210.76,210.77,26384.0,210.82,210.94,210.76,210.77,26384.0
2023-04-06 15:40:00,210.78,211.06,210.59,211.0,54173.0,210.78,211.06,210.59,211.0,54173.0
2023-04-06 15:45:00,211.0,211.12,210.88,211.07,43317.0,211.0,211.12,210.88,211.07,43317.0
2023-04-06 15:50:00,211.07,211.14,210.9,210.98,79070.0,211.07,211.14,210.9,210.98,79070.0
2023-04-06 15:55:00,210.97,211.42,210.94,211.38,213725.0,210.97,211.42,210.94,211.38,213725.0
2023-04-10 09:30:00,211.0,211.5,210.5,211.2,109277.0,211.0,211.5,210.5,211.2,109277.0
2023-04-10 09:35:00,211.16,212.04,210.75,211.97,72093.0,211.16,212.04,210.75,211.97,72093.0
2023-04-10 09:40:00,211.99,213.27,211.91,212.97,114913.0,211.99,213.27,211.91,212.97,114913.0
2023-04-10 09:45:00,212.94,213.57,212.75,213.12,111240.0,212.94,213.57,212.75,213.12,111240.0
2023-04-10 09:50:00,213.08,213.86,213.03,213.31,48746.0,213.08,213.86,213.03,213.31,48746.0
2023-04-10 09:55:00,213.44,213.58,213.05,213.42,31192.0,213.44,213.58,213.05,213.42,31192.0
2023-04-10 10:00:00,213.38,214.1,213.38,213.67,76890.0,213.38,214.1,213.38,213.67,76890.0
2023-04-10 10:05:00,213.66,213.71,213.06,213.09,65031.0,213.66,213.71,213.06,213.09,65031.0
2023-04-10 10:10:00,213.12,213.56,212.92,212.92,53771.0,213.12,213.56,212.92,212.92,53771.0
2023-04-10 10:15:00,212.99,213.05,212.77,212.79,38559.0,212.99,213.05,212.77,212.79,38559.0
2023-04-10 10:20:00,212.8,212.8,211.88,211.93,65453.0,212.8,212.8,211.88,211.93,65453.0
2023-04-10 10:25:00,211.83,212.46,211.73,211.85,35984.0,211.83,212.46,211.73,211.85,35984.0
2023-04-10 10:30:00,211.9,212.13,211.47,211.64,30941.0,211.9,212.13,211.47,211.64,30941.0
2023-04-10 10:35:00,211.63,212.08,211.6,211.86,42977.0,211.63,212.08,211.6,211.86,42977.0
2023-04-10 10:40:00,211.92,212.2,211.77,212.08,25731.0,211.92,212.2,211.77,212.08,25731.0
2023-04-10 10:45:00,212.07,212.07,211.14,211.59,50820.0,212.07,212.07,211.14,211.59,50820.0
2023-04-10 10:50:00,211.52,211.54,210.82,210.99,45254.0,211.52,211.54,210.82,210.99,45254.0
2023-04-10 10:55:00,211.01,211.31,210.88,211.02,29617.0,211.01,211.31,210.88,211.02,29617.0
2023-04-10 11:00:00,211.02,211.26,210.86,211.05,20396.0,211.02,211.26,210.86,211.05,20396.0
2023-04-10 11:05:00,211.11,211.19,210.65,210.67,28389.0,211.11,211.19,210.65,210.67,28389.0
2023-04-10 11:10:00,210.63,211.17,210.56,211.05,38368.0,210.63,211.17,210.56,211.05,38368.0
2023-04-10 11:15:00,211.05,211.38,210.99,211.17,28012.0,211.05,211.38,210.99,211.17,28012.0
2023-04-10 11:20:00,211.12,211.25,210.93,211.23,17061.0,211.12,211.25,210.93,211.23,17061.0
2023-04-10 11:25:00,211.19,211.61,211.02,211.57,18219.0,211.19,211.61,211.02,211.57,18219.0
2023-04-10 11:30:00,211.57,211.68,211.2,211.26,28626.0,211.57,211.68,211.2,211.26,28626.0
2023-04-10 11:35:00,211.26,211.3,211.03,211.11,21780.0,211.26,211.3,211.03,211.11,21780.0
2023-04-10 11:40:00,211.09,211.15,210.86,210.87,25235.0,211.09,211.15,210.86,210.87,25235.0
2023-04-10 11:45:00,210.92,211.4,210.88,211.24,20795.0,210.92,211.4,210.88,211.24,20795.0
2023-04-10 11:50:00,211.21,211.21,210.87,211.12,20520.0,211.21,211.21,210.87,211.12,20520.0
2023-04-10 11:55:00,211.07,211.09,210.68,210.84,16958.0,211.07,211.09,210.68,210.84,16958.0
2023-04-10 12:00:00,210.79,210.81,210.61,210.68,23881.0,210.79,210.81,210.61,210.68,23881.0
2023-04-10 12:05:00,210.67,210.68,210.28,210.45,33263.0,210.67,210.68,210.28,210.45,33263.0
2023-04-10 12:10:00,210.42,210.79,210.42,210.49,14949.0,210.42,210.79,210.42,210.49,14949.0
2023-04-10 12:15:00,210.52,210.66,210.37,210.41,12970.0,210.52,210.66,210.37,210.41,12970.0
2023-04-10 12:20:00,210.41,210.66,210.39,210.66,24774.0,210.41,210.66,210.39,210.66,24774.0
2023-04-10 12:25:00,210.61,210.77,210.49,210.55,13855.0,210.61,210.77,210.49,210.55,13855.0
2023-04-10 12:30:00,210.63,210.82,210.5,210.77,10474.0,210.63,210.82,210.5,210.77,10474.0
2023-04-10 12:35:00,210.77,211.18,210.7,211.18,16807.0,210.77,211.18,210.7,211.18,16807.0
2023-04-10 12:40:00,211.11,211.22,210.99,211.06,21932.0,211.11,211.22,210.99,211.06,21932.0
2023-04-10 12:45:00,211.11,211.3,211.06,211.18,12981.0,211.11,211.3,211.06,211.18,12981.0
2023-04-10 12:50:00,211.19,211.22,210.97,211.01,15193.0,211.19,211.22,210.97,211.01,15193.0
2023-04-10 12:55:00,210.99,211.1,210.99,211.08,11314.0,210.99,211.1,210.99,211.08,11314.0
2023-04-10 13:00:00,211.09,211.16,210.66,210.71,22229.0,211.09,211.16,210.66,210.71,22229.0
2023-04-10 13:05:00,210.71,210.82,210.41,210.8,29261.0,210.71,210.82,210.41,210.8,29261.0
2023-04-10 13:10:00,210.8,211.02,210.76,210.79,13815.0,210.8,211.02,210.76,210.79,13815.0
2023-04-10 13:15:00,210.77,210.82,210.55,210.61,21813.0,210.77,210.82,210.55,210.61,21813.0
2023-04-10 13:20:00,210.57,210.62,210.34,210.51,35967.0,210.57,210.62,210.34,210.51,35967.0
2023-04-10 13:25:00,210.53,210.55,210.23,210.41,24778.0,210.53,210.55,210.23,210.41,24778.0
2023-04-10 13:30:00,210.45,210.45,210.24,210.42,21900.0,210.45,210.45,210.24,210.42,21900.0
2023-04-10 13:35:00,210.4,210.4,209.95,210.1,25838.0,210.4,210.4,209.95,210.1,25838.0
2023-04-10 13:40:00,210.11,210.16,209.91,210.08,17920.0,210.11,210.16,209.91,210.08,17920.0
2023-04-10 13:45:00,210.12,210.27,210.11,210.14,12017.0,210.12,210.27,210.11,210.14,12017.0
2023-04-10 13:50:00,210.12,210.21,209.99,209.99,7576.0,210.12,210.21,209.99,209.99,7576.0
2023-04-10 13:55:00,209.99,210.02,209.73,209.84,32670.0,209.99,210.02,209.73,209.84,32670.0
2023-04-10 14:00:00,209.88,210.0,209.82,209.89,14038.0,209.88,210.0,209.82,209.89,14038.0
2023-04-10 14:05:00,209.93,210.21,209.93,210.1,13087.0,209.93,210.21,209.93,210.1,13087.0
2023-04-10 14:10:00,210.13,210.32,210.13,210.18,15250.0,210.13,210.32,210.13,210.18,15250.0
2023-04-10 14:15:00,210.23,210.41,210.2,210.24,7971.0,210.23,210.41,210.2,210.24,7971.0
2023-04-10 14:20:00,210.2,210.26,209.95,210.02,26064.0,210.2,210.26,209.95,210.02,26064.0
2023-04-10 14:25:00,209.99,210.12,209.99,210.07,8724.0,209.99,210.12,209.99,210.07,8724.0
2023-04-10 14:30:00,210.1,210.35,210.01,210.17,21321.0,210.1,210.35,210.01,210.17,21321.0
2023-04-10 14:35:00,210.14,210.38,210.13,210.31,21098.0,210.14,210.38,210.13,210.31,21098.0
2023-04-10 14:40:00,210.27,210.3,210.15,210.19,9348.0,210.27,210.3,210.15,210.19,9348.0
2023-04-10 14:45:00,210.17,210.28,210.13,210.2,10940.0,210.17,210.28,210.13,210.2,10940.0
2023-04-10 14:50:00,210.2,210.42,210.2,210.26,15004.0,210.2,210.42,210.2,210.26,15004.0
2023-04-10 14:55:00,210.28,210.46,210.27,210.35,12018.0,210.28,210.46,210.27,210.35,12018.0
2023-04-10 15:00:00,210.39,210.71,210.35,210.7,26666.0,210.39,210.71,210.35,210.7,26666.0
2023-04-10 15:05:00,210.69,210.77,210.54,210.59,21308.0,210.69,210.77,210.54,210.59,21308.0
2023-04-10 15:10:00,210.6,210.64,210.35,210.38,15270.0,210.6,210.64,210.35,210.38,15270.0
2023-04-10 15:15:00,210.4,210.54,210.39,210.47,11495.0,210.4,210.54,210.39,210.47,11495.0
2023-04-10 15:20:00,210.47,210.55,210.34,210.5,13107.0,210.47,210.55,210.34,210.5,13107.0
2023-04-10 15:25:00,210.5,210.55,210.36,210.5,16907.0,210.5,210.55,210.36,210.5,16907.0
2023-04-10 15:30:00,210.51,210.55,210.3,210.36,28437.0,210.51,210.55,210.3,210.36,28437.0
2023-04-10 15:35:00,210.32,210.45,210.24,210.42,20780.0,210.32,210.45,210.24,210.42,20780.0
2023-04-10 15:40:00,210.41,210.64,210.38,210.58,20876.0,210.41,210.64,210.38,210.58,20876.0
2023-04-10 15:45:00,210.56,210.56,210.32,210.33,47761.0,210.56,210.56,210.32,210.33,47761.0
2023-04-10 15:50:00,210.4,210.47,210.17,210.17,59050.0,210.4,210.47,210.17,210.17,59050.0
2023-04-10 15:55:00,210.19,210.83,210.16,210.81,136690.0,210.19,210.83,210.16,210.81,136690.0
2023-04-11 09:30:00,213.29,214.5,212.85,213.86,340813.0,213.29,214.5,212.85,213.86,340813.0
2023-04-11 09:35:00,213.87,214.36,212.28,212.33,177950.0,213.87,214.36,212.28,212.33,177950.0
2023-04-11 09:40:00,212.38,213.75,212.36,213.68,102462.0,212.38,213.75,212.36,213.68,102462.0
2023-04-11 09:45:00,213.69,214.06,213.08,213.31,118257.0,213.69,214.06,213.08,213.31,118257.0
2023-04-11 09:50:00,213.3,213.44,212.84,212.97,57684.0,213.3,213.44,212.84,212.97,57684.0
2023-04-11 09:55:00,212.98,213.0,212.14,212.16,53429.0,212.98,213.0,212.14,212.16,53429.0
2023-04-11 10:00:00,212.25,212.39,211.86,212.23,79385.0,212.25,212.39,211.86,212.23,79385.0
2023-04-11 10:05:00,212.26,212.76,212.2,212.49,72258.0,212.26,212.76,212.2,212.49,72258.0
2023-04-11 10:10:00,212.57,213.0,212.13,212.83,66404.0,212.57,213.0,212.13,212.83,66404.0
2023-04-11 10:15:00,212.89,213.73,212.8,213.47,76772.0,212.89,213.73,212.8,213.47,76772.0
2023-04-11 10:20:00,213.54,214.17,213.49,214.04,67886.0,213.54,214.17,213.49,214.04,67886.0
2023-04-11 10:25:00,214.0,214.07,213.32,213.39,84533.0,214.0,214.07,213.32,213.39,84533.0
2023-04-11 10:30:00,213.39,213.4,212.96,213.07,32277.0,213.39,213.4,212.96,213.07,32277.0
2023-04-11 10:35:00,213.07,213.11,212.64,212.76,38156.0,213.07,213.11,212.64,212.76,38156.0
2023-04-11 10:40:00,212.72,212.86,212.54,212.54,30928.0,212.72,212.86,212.54,212.54,30928.0
2023-04-11 10:45:00,212.58,212.6,212.11,212.38,37365.0,212.58,212.6,212.11,212.38,37365.0
2023-04-11 10:50:00,212.33,212.4,212.17,212.34,20456.0,212.33,212.4,212.17,212.34,20456.0
2023-04-11 10:55:00,212.32,212.6,212.1,212.6,47786.0,212.32,212.6,212.1,212.6,47786.0
2023-04-11 11:00:00,212.61,213.94,212.61,213.27,276706.0,212.61,213.94,212.61,213.27,276706.0
2023-04-11 11:05:00,213.3,213.39,212.59,212.66,89939.0,213.3,213.39,212.59,212.66,89939.0
2023-04-11 11:10:00,212.64,212.8,212.46,212.77,71764.0,212.64,212.8,212.46,212.77,71764.0
2023-04-11 11:15:00,212.82,213.22,212.63,212.81,60989.0,212.82,213.22,212.63,212.81,60989.0
2023-04-11 11:20:00,212.79,212.96,212.73,212.95,41301.0,212.79,212.96,212.73,212.95,41301.0
2023-04-11 11:25:00,212.98,213.08,212.5,212.55,35728.0,212.98,213.08,212.5,212.55,35728.0
2023-04-11 11:30:00,212.54,212.54,212.07,212.07,39439.0,212.54,212.54,212.07,212.07,39439.0
2023-04-11 11:35:00,212.07,212.53,211.86,212.47,85300.0,212.07,212.53,211.86,212.47,85300.0
2023-04-11 11:40:00,212.38,212.46,212.04,212.07,59773.0,212.38,212.46,212.04,212.07,59773.0
2023-04-11 11:45:00,212.07,212.4,211.94,212.37,37023.0,212.07,212.4,211.94,212.37,37023.0
2023-04-11 11:50:00,212.41,212.54,212.22,212.28,36538.0,212.41,212.54,212.22,212.28,36538.0
2023-04-11 11:55:00,212.28,212.54,212.13,212.45,32974.0,212.28,212.54,212.13,212.45,32974.0
2023-04-11 12:00:00,212.46,212.54,212.35,212.47,17462.0,212.46,212.54,212.35,212.47,17462.0
2023-04-11 12:05:00,212.5,212.82,212.46,212.82,35382.0,212.5,212.82,212.46,212.82,35382.0
2023-04-11 12:10:00,212.87,213.25,212.84,213.17,38340.0,212.87,213.25,212.84,213.17,38340.0
2023-04-11 12:15:00,213.14,213.26,212.86,212.91,23730.0,213.14,213.26,212.86,212.91,23730.0
2023-04-11 12:20:00,212.92,213.14,212.82,212.82,26249.0,212.92,213.14,212.82,212.82,26249.0
2023-04-11 12:25:00,212.83,212.95,212.75,212.94,11811.0,212.83,212.95,212.75,212.94,11811.0
2023-04-11 12:30:00,212.92,213.1,212.81,213.01,29361.0,212.92,213.1,212.81,213.01,29361.0
2023-04-11 12:35:00,213.02,213.04,212.55,212.59,21833.0,213.02,213.04,212.55,212.59,21833.0
2023-04-11 12:40:00,212.55,212.75,212.55,212.7,10597.0,212.55,212.75,212.55,212.7,10597.0
2023-04-11 12:45:00,212.73,212.98,212.72,212.97,13443.0,212.73,212.98,212.72,212.97,13443.0
2023-04-11 12:50:00,212.95,213.27,212.93,213.26,18548.0,212.95,213.27,212.93,213.26,18548.0
2023-04-11 12:55:00,213.27,213.39,213.1,213.12,30069.0,213.27,213.39,213.1,213.12,30069.0
2023-04-11 13:00:00,213.11,213.25,212.92,213.02,23867.0,213.11,213.25,212.92,213.02,23867.0
2023-04-11 13:05:00,213.05,213.28,213.02,213.21,13797.0,213.05,213.28,213.02,213.21,13797.0
2023-04-11 13:10:00,213.16,213.18,212.79,212.82,12701.0,213.16,213.18,212.79,212.82,12701.0
2023-04-11 13:15:00,212.77,212.99,212.77,212.92,13657.0,212.77,212.99,212.77,212.92,13657.0
2023-04-11 13:20:00,212.92,212.94,212.57,212.7,25011.0,212.92,212.94,212.57,212.7,25011.0
2023-04-11 13:25:00,212.66,212.88,212.63,212.78,13181.0,212.66,212.88,212.63,212.78,13181.0
2023-04-11 13:30:00,212.8,212.8,212.53,212.6,21198.0,212.8,212.8,212.53,212.6,21198.0
2023-04-11 13:35:00,212.59,212.74,212.54,212.64,22090.0,212.59,212.74,212.54,212.64,22090.0
2023-04-11 13:40:00,212.57,212.64,212.54,212.57,10294.0,212.57,212.64,212.54,212.57,10294.0
2023-04-11 13:45:00,212.6,212.7,212.56,212.58,10941.0,212.6,212.7,212.56,212.58,10941.0
2023-04-11 13:50:00,212.6,212.6,212.33,212.51,27654.0,212.6,212.6,212.33,212.51,27654.0
2023-04-11 13:55:00,212.51,212.68,212.45,212.66,10957.0,212.51,212.68,212.45,212.66,10957.0
2023-04-11 14:00:00,212.69,212.72,212.49,212.52,17187.0,212.69,212.72,212.49,212.52,17187.0
2023-04-11 14:05:00,212.48,212.51,212.3,212.32,11692.0,212.48,212.51,212.3,212.32,11692.0
2023-04-11 14:10:00,212.3,212.34,212.11,212.15,19700.0,212.3,212.34,212.11,212.15,19700.0
2023-04-11 14:15:00,212.11,212.43,212.07,212.4,9762.0,212.11,212.43,212.07,212.4,9762.0
2023-04-11 14:20:00,212.4,212.62,212.37,212.5,33456.0,212.4,212.62,212.37,212.5,33456.0
2023-04-11 14:25:00,212.5,212.62,212.41,212.58,24121.0,212.5,212.62,212.41,212.58,24121.0
2023-04-11 14:30:00,212.62,212.62,212.49,212.49,28825.0,212.62,212.62,212.49,212.49,28825.0
2023-04-11 14:35:00,212.5,212.56,212.39,212.42,17971.0,212.5,212.56,212.39,212.42,17971.0
2023-04-11 14:40:00,212.43,212.47,212.33,212.39,18908.0,212.43,212.47,212.33,212.39,18908.0
2023-04-11 14:45:00,212.32,212.38,212.22,212.23,12507.0,212.32,212.38,212.22,212.23,12507.0
2023-04-11 14:50:00,212.23,212.23,211.98,212.02,34922.0,212.23,212.23,211.98,212.02,34922.0
2023-04-11 14:55:00,212.03,212.05,211.87,211.93,35090.0,212.03,212.05,211.87,211.93,35090.0
2023-04-11 15:00:00,211.91,212.15,211.9,211.96,26613.0,211.91,212.15,211.9,211.96,26613.0
2023-04-11 15:05:00,211.96,211.99,211.88,211.99,29542.0,211.96,211.99,211.88,211.99,29542.0
2023-04-11 15:10:00,212.0,212.35,211.95,212.34,26344.0,212.0,212.35,211.95,212.34,26344.0
2023-04-11 15:15:00,212.34,212.73,212.32,212.73,51139.0,212.34,212.73,212.32,212.73,51139.0
2023-04-11 15:20:00,212.72,212.97,212.57,212.82,54639.0,212.72,212.97,212.57,212.82,54639.0
2023-04-11 15:25:00,212.84,213.01,212.75,212.76,40991.0,212.84,213.01,212.75,212.76,40991.0
2023-04-11 15:30:00,212.81,212.93,212.71,212.84,28449.0,212.81,212.93,212.71,212.84,28449.0
2023-04-11 15:35:00,212.84,212.88,212.57,212.7,23968.0,212.84,212.88,212.57,212.7,23968.0
2023-04-11 15:40:00,212.7,212.79,212.46,212.51,31844.0,212.7,212.79,212.46,212.51,31844.0
2023-04-11 15:45:00,212.47,212.47,212.26,212.32,42082.0,212.47,212.47,212.26,212.32,42082.0
2023-04-11 15:50:00,212.29,212.34,212.01,212.24,81085.0,212.29,212.34,212.01,212.24,81085.0
2023-04-11 15:55:00,212.25,212.38,212.1,212.32,135679.0,212.25,212.38,212.1,212.32,135679.0
2023-04-12 09:30:00,213.66,214.11,213.04,213.05,162070.0,213.66,214.11,213.04,213.05,162070.0
2023-04-12 09:35:00,213.09,214.0,212.81,213.32,76856.0,213.09,214.0,212.81,213.32,76856.0
2023-04-12 09:40:00,213.35,213.91,213.13,213.7,97605.0,213.35,213.91,213.13,213.7,97605.0
2023-04-12 09:45:00,213.7,214.3,212.88,213.84,133179.0,213.7,214.3,212.88,213.84,133179.0
2023-04-12 09:50:00,213.87,214.1,213.31,213.4,81352.0,213.87,214.1,213.31,213.4,81352.0
2023-04-12 09:55:00,213.48,213.52,213.01,213.15,39624.0,213.48,213.52,213.01,213.15,39624.0
2023-04-12 10:00:00,213.13,213.47,212.5,213.38,68479.0,213.13,213.47,212.5,213.38,68479.0
2023-04-12 10:05:00,213.34,213.39,212.9,213.3,53170.0,213.34,213.39,212.9,213.3,53170.0
2023-04-12 10:10:00,213.32,213.64,213.25,213.54,38216.0,213.32,213.64,213.25,213.54,38216.0
2023-04-12 10:15:00,213.55,213.72,212.84,212.88,47611.0,213.55,213.72,212.84,212.88,47611.0
2023-04-12 10:20:00,212.88,213.15,212.8,212.8,45649.0,212.88,213.15,212.8,212.8,45649.0
2023-04-12 10:25:00,212.76,213.25,212.41,213.18,46163.0,212.76,213.25,212.41,213.18,46163.0
2023-04-12 10:30:00,213.15,213.21,212.28,212.39,46895.0,213.15,213.21,212.28,212.39,46895.0
2023-04-12 10:35:00,212.39,212.45,211.8,211.85,61982.0,212.39,212.45,211.8,211.85,61982.0
2023-04-12 10:40:00,211.83,212.08,211.63,211.67,64360.0,211.83,212.08,211.63,211.67,64360.0
2023-04-12 10:45:00,211.64,211.8,211.52,211.63,30663.0,211.64,211.8,211.52,211.63,30663.0
2023-04-12 10:50:00,211.64,211.89,211.49,211.62,34128.0,211.64,211.89,211.49,211.62,34128.0
2023-04-12 10:55:00,211.59,211.59,211.23,211.41,36304.0,211.59,211.59,211.23,211.41,36304.0
2023-04-12 11:00:00,211.31,211.6,210.92,211.03,55572.0,211.31,211.6,210.92,211.03,55572.0
2023-04-12 11:05:00,211.0,211.0,210.27,210.51,66724.0,211.0,211.0,210.27,210.51,66724.0
2023-04-12 11:10:00,210.5,210.65,210.13,210.36,44228.0,210.5,210.65,210.13,210.36,44228.0
2023-04-12 11:15:00,210.36,210.79,210.35,210.65,51980.0,210.36,210.79,210.35,210.65,51980.0
2023-04-12 11:20:00,210.65,211.07,210.58,211.0,31684.0,210.65,211.07,210.58,211.0,31684.0
2023-04-12 11:25:00,210.99,211.31,210.98,211.22,24778.0,210.99,211.31,210.98,211.22,24778.0
2023-04-12 11:30:00,211.25,211.39,211.11,211.15,19925.0,211.25,211.39,211.11,211.15,19925.0
2023-04-12 11:35:00,211.17,211.3,210.95,210.96,43119.0,211.17,211.3,210.95,210.96,43119.0
2023-04-12 11:40:00,210.97,211.12,210.91,211.0,13119.0,210.97,211.12,210.91,211.0,13119.0
2023-04-12 11:45:00,211.01,211.31,210.97,211.22,25312.0,211.01,211.31,210.97,211.22,25312.0
2023-04-12 11:50:00,211.21,211.36,210.95,211.32,23641.0,211.21,211.36,210.95,211.32,23641.0
2023-04-12 11:55:00,211.3,212.13,211.3,212.1,48790.0,211.3,212.13,211.3,212.1,48790.0
2023-04-12 12:00:00,212.15,212.5,212.12,212.25,36923.0,212.15,212.5,212.12,212.25,36923.0
2023-04-12 12:05:00,212.24,212.27,211.85,211.9,16637.0,212.24,212.27,211.85,211.9,16637.0
2023-04-12 12:10:00,211.92,212.31,211.92,212.17,28235.0,211.92,212.31,211.92,212.17,28235.0
2023-04-12 12:15:00,212.18,212.36,212.16,212.35,19141.0,212.18,212.36,212.16,212.35,19141.0
2023-04-12 12:20:00,212.31,212.31,212.13,212.27,10966.0,212.31,212.31,212.13,212.27,10966.0
2023-04-12 12:25:00,212.28,212.65,212.28,212.65,21670.0,212.28,212.65,212.28,212.65,21670.0
2023-04-12 12:30:00,212.64,213.08,212.62,212.73,36787.0,212.64,213.08,212.62,212.73,36787.0
2023-04-12 12:35:00,212.75,212.89,212.66,212.73,18070.0,212.75,212.89,212.66,212.73,18070.0
2023-04-12 12:40:00,212.71,212.75,212.43,212.63,27691.0,212.71,212.75,212.43,212.63,27691.0
2023-04-12 12:45:00,212.55,212.87,212.55,212.81,19278.0,212.55,212.87,212.55,212.81,19278.0
2023-04-12 12:50:00,212.82,212.94,212.65,212.87,19536.0,212.82,212.94,212.65,212.87,19536.0
2023-04-12 12:55:00,212.86,213.05,212.86,212.96,20756.0,212.86,213.05,212.86,212.96,20756.0
2023-04-12 13:00:00,212.95,213.03,212.75,212.84,24183.0,212.95,213.03,212.75,212.84,24183.0
2023-04-12 13:05:00,212.88,213.06,212.88,212.99,12083.0,212.88,213.06,212.88,212.99,12083.0
2023-04-12 13:10:00,213.01,213.22,212.99,213.15,18350.0,213.01,213.22,212.99,213.15,18350.0
2023-04-12 13:15:00,213.17,213.25,213.04,213.24,24719.0,213.17,213.25,213.04,213.24,24719.0
2023-04-12 13:20:00,213.22,213.28,212.93,213.0,13180.0,213.22,213.28,212.93,213.0,13180.0
2023-04-12 13:25:00,212.99,213.37,212.98,213.22,18376.0,212.99,213.37,212.98,213.22,18376.0
2023-04-12 13:30:00,213.26,213.48,213.2,213.33,30857.0,213.26,213.48,213.2,213.33,30857.0
2023-04-12 13:35:00,213.33,213.36,213.0,213.01,27224.0,213.33,213.36,213.0,213.01,27224.0
2023-04-12 13:40:00,213.03,213.07,212.94,212.96,13571.0,213.03,213.07,212.94,212.96,13571.0
2023-04-12 13:45:00,212.92,212.93,212.74,212.75,16648.0,212.92,212.93,212.74,212.75,16648.0
2023-04-12 13:50:00,212.69,212.83,212.69,212.75,8007.0,212.69,212.83,212.69,212.75,8007.0
2023-04-12 13:55:00,212.73,212.93,212.68,212.89,15735.0,212.73,212.93,212.68,212.89,15735.0
2023-04-12 14:00:00,212.92,213.11,212.64,212.96,24502.0,212.92,213.11,212.64,212.96,24502.0
2023-04-12 14:05:00,212.98,213.11,212.66,212.74,28801.0,212.98,213.11,212.66,212.74,28801.0
2023-04-12 14:10:00,212.72,213.15,212.62,213.09,42719.0,212.72,213.15,212.62,213.09,42719.0
2023-04-12 14:15:00,213.09,213.19,212.96,212.99,13937.0,213.09,213.19,212.96,212.99,13937.0
2023-04-12 14:20:00,212.98,213.09,212.81,212.85,20625.0,212.98,213.09,212.81,212.85,20625.0
2023-04-12 14:25:00,212.86,212.9,211.84,211.91,52368.0,212.86,212.9,211.84,211.91,52368.0
2023-04-12 14:30:00,211.9,211.97,211.56,211.61,38458.0,211.9,211.97,211.56,211.61,38458.0
2023-04-12 14:35:00,211.61,211.66,211.36,211.46,30850.0,211.61,211.66,211.36,211.46,30850.0
2023-04-12 14:40:00,211.44,211.61,211.39,211.53,33770.0,211.44,211.61,211.39,211.53,33770.0
2023-04-12 14:45:00,211.55,211.65,211.2,211.22,21128.0,211.55,211.65,211.2,211.22,21128.0
2023-04-12 14:50:00,211.24,211.33,211.12,211.3,13858.0,211.24,211.33,211.12,211.3,13858.0
2023-04-12 14:55:00,211.34,211.47,211.25,211.41,15142.0,211.34,211.47,211.25,211.41,15142.0
2023-04-12 15:00:00,211.41,211.65,211.22,211.22,24666.0,211.41,211.65,211.22,211.22,24666.0
2023-04-12 15:05:00,211.25,211.45,211.13,211.31,24777.0,211.25,211.45,211.13,211.31,24777.0
2023-04-12 15:10:00,211.29,211.31,210.83,210.97,51240.0,211.29,211.31,210.83,210.97,51240.0
2023-04-12 15:15:00,210.98,211.41,210.91,211.4,40296.0,210.98,211.41,210.91,211.4,40296.0
2023-04-12 15:20:00,211.43,211.75,211.37,211.62,53079.0,211.43,211.75,211.37,211.62,53079.0
2023-04-12 15:25:00,211.64,211.83,211.46,211.74,33515.0,211.64,211.83,211.46,211.74,33515.0
2023-04-12 15:30:00,211.75,212.33,211.74,212.27,41391.0,211.75,212.33,211.74,212.27,41391.0
2023-04-12 15:35:00,212.3,212.51,212.26,212.46,37645.0,212.3,212.51,212.26,212.46,37645.0
2023-04-12 15:40:00,212.48,212.52,212.08,212.27,33068.0,212.48,212.52,212.08,212.27,33068.0
2023-04-12 15:45:00,212.32,212.55,212.17,212.17,54777.0,212.32,212.55,212.17,212.17,54777.0
2023-04-12 15:50:00,212.14,212.24,211.95,212.09,56351.0,212.14,212.24,211.95,212.09,56351.0
2023-04-12 15:55:00,212.07,212.41,211.91,212.4,149781.0,212.07,212.41,211.91,212.4,149781.0
2023-04-13 09:30:00,213.0,213.22,212.6,212.63,86726.0,213.0,213.22,212.6,212.63,86726.0
2023-04-13 09:35:00,212.57,212.79,211.49,212.06,96023.0,212.57,212.79,211.49,212.06,96023.0
2023-04-13 09:40:00,212.0,212.98,212.0,212.61,55290.0,212.0,212.98,212.0,212.61,55290.0
2023-04-13 09:45:00,212.67,213.38,212.43,213.07,83297.0,212.67,213.38,212.43,213.07,83297.0
2023-04-13 09:50:00,213.12,213.22,212.66,212.94,97540.0,213.12,213.22,212.66,212.94,97540.0
2023-04-13 09:55:00,212.94,213.34,212.54,212.7,34296.0,212.94,213.34,212.54,212.7,34296.0
2023-04-13 10:00:00,212.91,213.05,212.4,212.45,26366.0,212.91,213.05,212.4,212.45,26366.0
2023-04-13 10:05:00,212.54,212.69,212.23,212.46,40613.0,212.54,212.69,212.23,212.46,40613.0
2023-04-13 10:10:00,212.41,212.75,212.27,212.74,32454.0,212.41,212.75,212.27,212.74,32454.0
2023-04-13 10:15:00,212.74,212.98,212.56,212.93,48051.0,212.74,212.98,212.56,212.93,48051.0
2023-04-13 10:20:00,212.97,212.98,212.51,212.76,35483.0,212.97,212.98,212.51,212.76,35483.0
2023-04-13 10:25:00,212.83,212.9,212.35,212.71,30058.0,212.83,212.9,212.35,212.71,30058.0
2023-04-13 10:30:00,212.71,212.86,212.34,212.83,24143.0,212.71,212.86,212.34,212.83,24143.0
2023-04-13 10:35:00,212.85,213.13,212.75,212.9,35320.0,212.85,213.13,212.75,212.9,35320.0
2023-04-13 10:40:00,212.88,213.13,212.72,213.01,23373.0,212.88,213.13,212.72,213.01,23373.0
2023-04-13 10:45:00,212.92,212.92,212.46,212.46,20624.0,212.92,212.92,212.46,212.46,20624.0
2023-04-13 10:50:00,212.48,212.77,212.48,212.57,15504.0,212.48,212.77,212.48,212.57,15504.0
2023-04-13 10:55:00,212.61,212.62,211.81,211.86,50199.0,212.61,212.62,211.81,211.86,50199.0
2023-04-13 11:00:00,211.85,212.14,211.84,212.03,28380.0,211.85,212.14,211.84,212.03,28380.0
2023-04-13 11:05:00,212.03,212.35,212.03,212.3,17916.0,212.03,212.35,212.03,212.3,17916.0
2023-04-13 11:10:00,212.31,212.52,212.2,212.46,23949.0,212.31,212.52,212.2,212.46,23949.0
2023-04-13 11:15:00,212.51,212.52,212.26,212.3,16169.0,212.51,212.52,212.26,212.3,16169.0
2023-04-13 11:20:00,212.33,212.49,212.2,212.28,7971.0,212.33,212.49,212.2,212.28,7971.0
2023-04-13 11:25:00,212.31,212.33,212.05,212.3,20856.0,212.31,212.33,212.05,212.3,20856.0
2023-04-13 11:30:00,212.3,212.67,212.25,212.5,30775.0,212.3,212.67,212.25,212.5,30775.0
2023-04-13 11:35:00,212.56,212.73,212.5,212.69,15013.0,212.56,212.73,212.5,212.69,15013.0
2023-04-13 11:40:00,212.71,212.87,212.71,212.8,17084.0,212.71,212.87,212.71,212.8,17084.0
2023-04-13 11:45:00,212.82,212.87,212.6,212.65,33335.0,212.82,212.87,212.6,212.65,33335.0
2023-04-13 11:50:00,212.65,212.75,212.46,212.47,15245.0,212.65,212.75,212.46,212.47,15245.0
2023-04-13 11:55:00,212.45,212.78,212.4,212.72,20899.0,212.45,212.78,212.4,212.72,20899.0
2023-04-13 12:00:00,212.79,212.91,212.72,212.8,20566.0,212.79,212.91,212.72,212.8,20566.0
2023-04-13 12:05:00,212.75,213.07,212.59,212.59,22746.0,212.75,213.07,212.59,212.59,22746.0
2023-04-13 12:10:00,212.64,212.67,212.45,212.52,29835.0,212.64,212.67,212.45,212.52,29835.0
2023-04-13 12:15:00,212.48,212.57,212.39,212.45,11263.0,212.48,212.57,212.39,212.45,11263.0
2023-04-13 12:20:00,212.45,212.56,212.44,212.45,4501.0,212.45,212.56,212.44,212.45,4501.0
2023-04-13 12:25:00,212.46,212.5,212.28,212.46,15538.0,212.46,212.5,212.28,212.46,15538.0
2023-04-13 12:30:00,212.41,212.46,212.11,212.23,25762.0,212.41,212.46,212.11,212.23,25762.0
2023-04-13 12:35:00,212.25,212.29,212.11,212.25,12889.0,212.25,212.29,212.11,212.25,12889.0
2023-04-13 12:40:00,212.27,212.28,212.04,212.2,16420.0,212.27,212.28,212.04,212.2,16420.0
2023-04-13 12:45:00,212.23,212.25,212.06,212.09,11360.0,212.23,212.25,212.06,212.09,11360.0
2023-04-13 12:50:00,212.13,212.22,212.07,212.11,17402.0,212.13,212.22,212.07,212.11,17402.0
2023-04-13 12:55:00,212.14,212.27,212.07,212.26,18958.0,212.14,212.27,212.07,212.26,18958.0
2023-04-13 13:00:00,212.29,212.38,211.99,212.32,15587.0,212.29,212.38,211.99,212.32,15587.0
2023-04-13 13:05:00,212.37,212.68,212.37,212.68,16491.0,212.37,212.68,212.37,212.68,16491.0
2023-04-13 13:10:00,212.65,212.89,212.64,212.76,21856.0,212.65,212.89,212.64,212.76,21856.0
2023-04-13 13:15:00,212.76,212.85,212.72,212.75,13052.0,212.76,212.85,212.72,212.75,13052.0
2023-04-13 13:20:00,212.82,212.82,212.55,212.67,26808.0,212.82,212.82,212.55,212.67,26808.0
2023-04-13 13:25:00,212.67,212.68,212.43,212.47,9176.0,212.67,212.68,212.43,212.47,9176.0
2023-04-13 13:30:00,212.47,212.55,212.33,212.37,18018.0,212.47,212.55,212.33,212.37,18018.0
2023-04-13 13:35:00,212.33,212.39,212.27,212.3,27180.0,212.33,212.39,212.27,212.3,27180.0
2023-04-13 13:40:00,212.27,212.41,212.27,212.31,29459.0,212.27,212.41,212.27,212.31,29459.0
2023-04-13 13:45:00,212.27,212.61,212.25,212.47,24510.0,212.27,212.61,212.25,212.47,24510.0
2023-04-13 13:50:00,212.49,212.78,212.45,212.63,33033.0,212.49,212.78,212.45,212.63,33033.0
2023-04-13 13:55:00,212.62,212.71,212.53,212.6,23510.0,212.62,212.71,212.53,212.6,23510.0
2023-04-13 14:00:00,212.64,212.87,212.59,212.67,39999.0,212.64,212.87,212.59,212.67,39999.0
2023-04-13 14:05:00,212.71,212.97,212.7,212.94,38644.0,212.71,212.97,212.7,212.94,38644.0
2023-04-13 14:10:00,212.96,213.02,212.7,212.72,35291.0,212.96,213.02,212.7,212.72,35291.0
2023-04-13 14:15:00,212.78,213.02,212.76,212.87,20053.0,212.78,213.02,212.76,212.87,20053.0
2023-04-13 14:20:00,212.86,212.9,212.69,212.81,13644.0,212.86,212.9,212.69,212.81,13644.0
2023-04-13 14:25:00,212.74,212.83,212.7,212.75,19992.0,212.74,212.83,212.7,212.75,19992.0
2023-04-13 14:30:00,212.77,212.84,212.69,212.7,24086.0,212.77,212.84,212.69,212.7,24086.0
2023-04-13 14:35:00,212.74,212.76,212.61,212.66,19217.0,212.74,212.76,212.61,212.66,19217.0
2023-04-13 14:40:00,212.65,212.95,212.65,212.94,19310.0,212.65,212.95,212.65,212.94,19310.0
2023-04-13 14:45:00,212.95,213.08,212.87,213.07,28642.0,212.95,213.08,212.87,213.07,28642.0
2023-04-13 14:50:00,213.09,213.19,213.03,213.15,20599.0,213.09,213.19,213.03,213.15,20599.0
2023-04-13 14:55:00,213.15,213.19,213.08,213.11,24745.0,213.15,213.19,213.08,213.11,24745.0
2023-04-13 15:00:00,213.13,213.18,213.0,213.05,24282.0,213.13,213.18,213.0,213.05,24282.0
2023-04-13 15:05:00,213.03,213.15,212.95,213.15,11503.0,213.03,213.15,212.95,213.15,11503.0
2023-04-13 15:10:00,213.16,213.23,212.97,213.09,33321.0,213.16,213.23,212.97,213.09,33321.0
2023-04-13 15:15:00,213.07,213.22,213.0,213.05,25659.0,213.07,213.22,213.0,213.05,25659.0
2023-04-13 15:20:00,213.03,213.19,212.98,213.02,35270.0,213.03,213.19,212.98,213.02,35270.0
2023-04-13 15:25:00,213.03,213.29,212.97,213.29,28937.0,213.03,213.29,212.97,213.29,28937.0
2023-04-13 15:30:00,213.28,213.34,213.13,213.3,19724.0,213.28,213.34,213.13,213.3,19724.0
2023-04-13 15:35:00,213.3,213.53,213.27,213.49,30874.0,213.3,213.53,213.27,213.49,30874.0
2023-04-13 15:40:00,213.5,213.6,213.42,213.46,35707.0,213.5,213.6,213.42,213.46,35707.0
2023-04-13 15:45:00,213.47,213.57,213.28,213.36,31863.0,213.47,213.57,213.28,213.36,31863.0
2023-04-13 15:50:00,213.38,213.54,213.26,213.47,58707.0,213.38,213.54,213.26,213.47,58707.0
2023-04-13 15:55:00,213.47,213.68,213.45,213.61,144887.0,213.47,213.68,213.45,213.61,144887.0
2023-04-14 09:30:00,202.59,204.29,200.31,200.33,1245948.0,202.59,204.29,200.31,200.33,1245948.0
2023-04-14 09:35:00,200.42,201.08,199.6,200.0,976381.0,200.42,201.08,199.6,200.0,976381.0
2023-04-14 09:40:00,200.0,200.18,198.15,199.3,994144.0,200.0,200.18,198.15,199.3,994144.0
2023-04-14 09:45:00,199.27,199.51,198.7,199.39,512231.0,199.27,199.51,198.7,199.39,512231.0
2023-04-14 09:50:00,199.39,199.99,199.13,199.89,416570.0,199.39,199.99,199.13,199.89,416570.0
2023-04-14 09:55:00,199.89,200.33,199.78,199.88,389370.0,199.89,200.33,199.78,199.88,389370.0
2023-04-14 10:00:00,199.89,200.33,199.0,200.27,414057.0,199.89,200.33,199.0,200.27,414057.0
2023-04-14 10:05:00,200.25,200.26,199.15,199.52,380540.0,200.25,200.26,199.15,199.52,380540.0
2023-04-14 10:10:00,199.56,199.58,199.06,199.14,182902.0,199.56,199.58,199.06,199.14,182902.0
2023-04-14 10:15:00,199.16,199.25,198.3,198.37,380902.0,199.16,199.25,198.3,198.37,380902.0
2023-04-14 10:20:00,198.37,198.85,198.3,198.44,197767.0,198.37,198.85,198.3,198.44,197767.0
2023-04-14 10:25:00,198.44,199.26,198.22,199.06,267149.0,198.44,199.26,198.22,199.06,267149.0
2023-04-14 10:30:00,199.09,199.75,199.0,199.37,249202.0,199.09,199.75,199.0,199.37,249202.0
2023-04-14 10:35:00,199.37,200.68,199.19,200.63,271974.0,199.37,200.68,199.19,200.63,271974.0
2023-04-14 10:40:00,200.58,200.86,200.05,200.5,325209.0,200.58,200.86,200.05,200.5,325209.0
2023-04-14 10:45:00,200.47,201.0,200.15,200.15,241533.0,200.47,201.0,200.15,200.15,241533.0
2023-04-14 10:50:00,200.24,200.46,200.0,200.08,107928.0,200.24,200.46,200.0,200.08,107928.0
2023-04-14 10:55:00,200.13,200.45,200.04,200.36,86472.0,200.13,200.45,200.04,200.36,86472.0
2023-04-14 11:00:00,200.4,200.66,200.28,200.4,81904.0,200.4,200.66,200.28,200.4,81904.0
2023-04-14 11:05:00,200.44,201.25,200.39,201.17,200967.0,200.44,201.25,200.39,201.17,200967.0
2023-04-14 11:10:00,201.18,201.76,201.14,201.42,185929.0,201.18,201.76,201.14,201.42,185929.0
2023-04-14 11:15:00,201.45,201.57,201.05,201.54,133787.0,201.45,201.57,201.05,201.54,133787.0
2023-04-14 11:20:00,201.56,201.78,200.55,200.66,155880.0,201.56,201.78,200.55,200.66,155880.0
2023-04-14 11:25:00,200.62,201.08,200.51,200.94,128755.0,200.62,201.08,200.51,200.94,128755.0
2023-04-14 11:30:00,200.94,201.54,200.9,201.47,145216.0,200.94,201.54,200.9,201.47,145216.0
2023-04-14 11:35:00,201.48,201.82,201.31,201.59,149680.0,201.48,201.82,201.31,201.59,149680.0
2023-04-14 11:40:00,201.56,201.62,201.12,201.26,68650.0,201.56,201.62,201.12,201.26,68650.0
2023-04-14 11:45:00,201.28,201.4,200.4,200.53,99782.0,201.28,201.4,200.4,200.53,99782.0
2023-04-14 11:50:00,200.51,200.94,200.35,200.75,96819.0,200.51,200.94,200.35,200.75,96819.0
2023-04-14 11:55:00,200.81,200.83,200.54,200.59,67360.0,200.81,200.83,200.54,200.59,67360.0
2023-04-14 12:00:00,200.61,200.89,200.35,200.81,106182.0,200.61,200.89,200.35,200.81,106182.0
2023-04-14 12:05:00,200.75,201.05,200.52,201.03,68972.0,200.75,201.05,200.52,201.03,68972.0
2023-04-14 12:10:00,201.03,201.3,200.74,201.24,67342.0,201.03,201.3,200.74,201.24,67342.0
2023-04-14 12:15:00,201.24,201.57,201.15,201.46,91255.0,201.24,201.57,201.15,201.46,91255.0
2023-04-14 12:20:00,201.45,201.9,201.25,201.9,161931.0,201.45,201.9,201.25,201.9,161931.0
2023-04-14 12:25:00,201.85,202.95,201.85,202.4,393557.0,201.85,202.95,201.85,202.4,393557.0
2023-04-14 12:30:00,202.4,202.4,201.53,201.79,143528.0,202.4,202.4,201.53,201.79,143528.0
2023-04-14 12:35:00,201.77,201.86,201.4,201.51,98478.0,201.77,201.86,201.4,201.51,98478.0
2023-04-14 12:40:00,201.47,201.48,201.14,201.18,76289.0,201.47,201.48,201.14,201.18,76289.0
2023-04-14 12:45:00,201.18,201.35,201.08,201.14,82831.0,201.18,201.35,201.08,201.14,82831.0
2023-04-14 12:50:00,201.12,201.15,200.95,201.0,76366.0,201.12,201.15,200.95,201.0,76366.0
2023-04-14 12:55:00,201.0,201.42,200.97,201.31,47244.0,201.0,201.42,200.97,201.31,47244.0
2023-04-14 13:00:00,201.29,202.05,201.29,201.74,82298.0,201.29,202.05,201.29,201.74,82298.0
2023-04-14 13:05:00,201.67,201.8,201.39,201.52,77281.0,201.67,201.8,201.39,201.52,77281.0
2023-04-14 13:10:00,201.53,201.9,201.47,201.62,44453.0,201.53,201.9,201.47,201.62,44453.0
2023-04-14 13:15:00,201.64,201.68,201.09,201.1,58893.0,201.64,201.68,201.09,201.1,58893.0
2023-04-14 13:20:00,201.11,201.24,200.49,200.57,164095.0,201.11,201.24,200.49,200.57,164095.0
2023-04-14 13:25:00,200.57,200.77,200.41,200.43,92097.0,200.57,200.77,200.41,200.43,92097.0
2023-04-14 13:30:00,200.4,200.4,200.09,200.23,90878.0,200.4,200.4,200.09,200.23,90878.0
2023-04-14 13:35:00,200.28,200.43,200.1,200.27,63885.0,200.28,200.43,200.1,200.27,63885.0
2023-04-14 13:40:00,200.3,200.66,200.22,200.33,97618.0,200.3,200.66,200.22,200.33,97618.0
2023-04-14 13:45:00,200.32,200.32,200.09,200.21,51739.0,200.32,200.32,200.09,200.21,51739.0
2023-04-14 13:50:00,200.24,200.49,199.7,199.9,195661.0,200.24,200.49,199.7,199.9,195661.0
2023-04-14 13:55:00,199.89,200.3,199.75,200.18,66543.0,199.89,200.3,199.75,200.18,66543.0
2023-04-14 14:00:00,200.21,200.31,200.08,200.09,60947.0,200.21,200.31,200.08,200.09,60947.0
2023-04-14 14:05:00,200.05,200.86,200.03,200.75,99278.0,200.05,200.86,200.03,200.75,99278.0
2023-04-14 14:10:00,200.82,200.82,200.53,200.73,54907.0,200.82,200.82,200.53,200.73,54907.0
2023-04-14 14:15:00,200.76,201.06,200.73,200.83,117198.0,200.76,201.06,200.73,200.83,117198.0
2023-04-14 14:20:00,200.83,201.3,200.77,201.24,66691.0,200.83,201.3,200.77,201.24,66691.0
2023-04-14 14:25:00,201.22,201.48,201.21,201.34,88204.0,201.22,201.48,201.21,201.34,88204.0
2023-04-14 14:30:00,201.32,201.47,201.21,201.24,67671.0,201.32,201.47,201.21,201.24,67671.0
2023-04-14 14:35:00,201.25,201.59,201.24,201.49,92828.0,201.25,201.59,201.24,201.49,92828.0
2023-04-14 14:40:00,201.47,201.55,201.25,201.43,91840.0,201.47,201.55,201.25,201.43,91840.0
2023-04-14 14:45:00,201.44,201.56,201.21,201.54,56702.0,201.44,201.56,201.21,201.54,56702.0
2023-04-14 14:50:00,201.56,201.58,201.21,201.25,47418.0,201.56,201.58,201.21,201.25,47418.0
2023-04-14 14:55:00,201.25,201.55,201.23,201.55,60884.0,201.25,201.55,201.23,201.55,60884.0
2023-04-14 15:00:00,201.55,201.56,201.23,201.33,57358.0,201.55,201.56,201.23,201.33,57358.0
2023-04-14 15:05:00,201.35,201.4,201.16,201.3,59561.0,201.35,201.4,201.16,201.3,59561.0
2023-04-14 15:10:00,201.32,201.37,201.08,201.2,53900.0,201.32,201.37,201.08,201.2,53900.0
2023-04-14 15:15:00,201.17,201.19,200.71,201.02,97913.0,201.17,201.19,200.71,201.02,97913.0
2023-04-14 15:20:00,201.03,201.22,200.86,201.17,69889.0,201.03,201.22,200.86,201.17,69889.0
2023-04-14 15:25:00,201.2,201.44,201.2,201.36,68503.0,201.2,201.44,201.2,201.36,68503.0
2023-04-14 15:30:00,201.38,201.53,201.31,201.34,84448.0,201.38,201.53,201.31,201.34,84448.0
2023-04-14 15:35:00,201.34,201.5,201.18,201.26,98891.0,201.34,201.5,201.18,201.26,98891.0
2023-04-14 15:40:00,201.35,201.54,201.2,201.51,100810.0,201.35,201.54,201.2,201.51,100810.0
2023-04-14 15:45:00,201.5,202.07,201.38,201.65,243936.0,201.5,202.07,201.38,201.65,243936.0
2023-04-14 15:50:00,201.65,202.04,201.56,201.9,186816.0,201.65,202.04,201.56,201.9,186816.0
2023-04-14 15:55:00,201.91,202.05,201.69,201.7,387293.0,201.91,202.05,201.69,201.7,387293.0
2023-04-17 09:30:00,202.0,202.09,200.8,201.48,166323.0,202.0,202.09,200.8,201.48,166323.0
2023-04-17 09:35:00,201.47,203.69,201.47,203.39,164764.0,201.47,203.69,201.47,203.39,164764.0
2023-04-17 09:40:00,203.33,204.7,203.32,204.05,300819.0,203.33,204.7,203.32,204.05,300819.0
2023-04-17 09:45:00,204.11,204.8,203.82,204.69,165936.0,204.11,204.8,203.82,204.69,165936.0
2023-04-17 09:50:00,204.73,204.96,204.18,204.3,128606.0,204.73,204.96,204.18,204.3,128606.0
2023-04-17 09:55:00,204.36,204.9,204.11,204.54,104632.0,204.36,204.9,204.11,204.54,104632.0
2023-04-17 10:00:00,204.61,205.25,204.35,204.58,167834.0,204.61,205.25,204.35,204.58,167834.0
2023-04-17 10:05:00,204.54,204.95,204.49,204.78,87197.0,204.54,204.95,204.49,204.78,87197.0
2023-04-17 10:10:00,204.74,205.3,204.73,205.29,144676.0,204.74,205.3,204.73,205.29,144676.0
2023-04-17 10:15:00,205.23,205.54,205.1,205.38,112442.0,205.23,205.54,205.1,205.38,112442.0
2023-04-17 10:20:00,205.39,205.81,205.28,205.8,91508.0,205.39,205.81,205.28,205.8,91508.0
2023-04-17 10:25:00,205.74,206.1,205.42,205.48,110253.0,205.74,206.1,205.42,205.48,110253.0
2023-04-17 10:30:00,205.49,205.51,205.05,205.49,90134.0,205.49,205.51,205.05,205.49,90134.0
2023-04-17 10:35:00,205.45,205.7,204.75,204.91,87178.0,205.45,205.7,204.75,204.91,87178.0
2023-04-17 10:40:00,204.92,205.16,204.8,205.05,74717.0,204.92,205.16,204.8,205.05,74717.0
2023-04-17 10:45:00,205.05,205.28,204.71,205.26,52829.0,205.05,205.28,204.71,205.26,52829.0
2023-04-17 10:50:00,205.34,205.45,204.88,205.13,54424.0,205.34,205.45,204.88,205.13,54424.0
2023-04-17 10:55:00,205.1,205.18,204.83,205.1,54680.0,205.1,205.18,204.83,205.1,54680.0
2023-04-17 11:00:00,205.11,205.27,205.03,205.2,38841.0,205.11,205.27,205.03,205.2,38841.0
2023-04-17 11:05:00,205.2,205.34,204.89,204.91,35858.0,205.2,205.34,204.89,204.91,35858.0
2023-04-17 11:10:00,204.93,205.09,204.6,204.77,42583.0,204.93,205.09,204.6,204.77,42583.0
2023-04-17 11:15:00,204.8,205.14,204.67,205.03,30176.0,204.8,205.14,204.67,205.03,30176.0
2023-04-17 11:20:00,205.09,205.34,204.9,205.28,52080.0,205.09,205.34,204.9,205.28,52080.0
2023-04-17 11:25:00,205.28,205.47,205.17,205.47,31450.0,205.28,205.47,205.17,205.47,31450.0
2023-04-17 11:30:00,205.47,205.47,205.01,205.18,37893.0,205.47,205.47,205.01,205.18,37893.0
2023-04-17 11:35:00,205.12,205.15,204.6,204.77,47780.0,205.12,205.15,204.6,204.77,47780.0
2023-04-17 11:40:00,204.75,205.01,204.73,204.95,29454.0,204.75,205.01,204.73,204.95,29454.0
2023-04-17 11:45:00,204.9,205.2,204.81,205.18,34473.0,204.9,205.2,204.81,205.18,34473.0
2023-04-17 11:50:00,205.2,205.56,205.12,205.56,50595.0,205.2,205.56,205.12,205.56,50595.0
2023-04-17 11:55:00,205.53,205.62,205.38,205.43,55770.0,205.53,205.62,205.38,205.43,55770.0
2023-04-17 12:00:00,205.45,205.55,205.34,205.47,38980.0,205.45,205.55,205.34,205.47,38980.0
2023-04-17 12:05:00,205.54,205.9,205.4,205.44,45151.0,205.54,205.9,205.4,205.44,45151.0
2023-04-17 12:10:00,205.43,205.55,205.36,205.45,28110.0,205.43,205.55,205.36,205.45,28110.0
2023-04-17 12:15:00,205.5,205.52,205.24,205.4,42199.0,205.5,205.52,205.24,205.4,42199.0
2023-04-17 12:20:00,205.4,205.47,205.0,205.11,36505.0,205.4,205.47,205.0,205.11,36505.0
2023-04-17 12:25:00,205.09,205.24,205.05,205.13,22367.0,205.09,205.24,205.05,205.13,22367.0
2023-04-17 12:30:00,205.13,205.3,204.99,204.99,19796.0,205.13,205.3,204.99,204.99,19796.0
2023-04-17 12:35:00,205.0,205.21,204.98,205.14,9043.0,205.0,205.21,204.98,205.14,9043.0
2023-04-17 12:40:00,205.12,205.3,204.89,204.9,26564.0,205.12,205.3,204.89,204.9,26564.0
2023-04-17 12:45:00,204.89,204.92,204.7,204.71,32764.0,204.89,204.92,204.7,204.71,32764.0
2023-04-17 12:50:00,204.7,204.71,204.27,204.3,54049.0,204.7,204.71,204.27,204.3,54049.0
2023-04-17 12:55:00,204.31,204.42,204.16,204.41,24127.0,204.31,204.42,204.16,204.41,24127.0
2023-04-17 13:00:00,204.4,204.4,204.1,204.13,30322.0,204.4,204.4,204.1,204.13,30322.0
2023-04-17 13:05:00,204.13,204.15,203.81,203.81,53286.0,204.13,204.15,203.81,203.81,53286.0
2023-04-17 13:10:00,203.78,203.79,203.62,203.72,56734.0,203.78,203.79,203.62,203.72,56734.0
2023-04-17 13:15:00,203.72,204.36,203.7,204.34,34858.0,203.72,204.36,203.7,204.34,34858.0
2023-04-17 13:20:00,204.32,204.35,204.04,204.12,23835.0,204.32,204.35,204.04,204.12,23835.0
2023-04-17 13:25:00,204.12,204.16,204.0,204.15,24168.0,204.12,204.16,204.0,204.15,24168.0
2023-04-17 13:30:00,204.11,204.16,203.97,204.1,23693.0,204.11,204.16,203.97,204.1,23693.0
2023-04-17 13:35:00,204.1,204.17,204.03,204.05,13532.0,204.1,204.17,204.03,204.05,13532.0
2023-04-17 13:40:00,204.04,204.15,204.04,204.09,12423.0,204.04,204.15,204.04,204.09,12423.0
2023-04-17 13:45:00,204.11,204.11,203.8,203.82,19079.0,204.11,204.11,203.8,203.82,19079.0
2023-04-17 13:50:00,203.83,203.86,203.55,203.6,22672.0,203.83,203.86,203.55,203.6,22672.0
2023-04-17 13:55:00,203.57,203.57,203.17,203.28,48622.0,203.57,203.57,203.17,203.28,48622.0
2023-04-17 14:00:00,203.26,203.28,203.07,203.13,32304.0,203.26,203.28,203.07,203.13,32304.0
2023-04-17 14:05:00,203.15,203.25,203.05,203.08,29226.0,203.15,203.25,203.05,203.08,29226.0
2023-04-17 14:10:00,203.06,203.37,203.02,203.26,26998.0,203.06,203.37,203.02,203.26,26998.0
2023-04-17 14:15:00,203.25,203.39,203.15,203.32,21915.0,203.25,203.39,203.15,203.32,21915.0
2023-04-17 14:20:00,203.34,203.6,203.34,203.52,27264.0,203.34,203.6,203.34,203.52,27264.0
2023-04-17 14:25:00,203.54,203.85,203.46,203.82,38896.0,203.54,203.85,203.46,203.82,38896.0
2023-04-17 14:30:00,203.84,203.99,203.8,203.99,22907.0,203.84,203.99,203.8,203.99,22907.0
2023-04-17 14:35:00,203.99,203.99,203.83,203.89,9687.0,203.99,203.99,203.83,203.89,9687.0
2023-04-17 14:40:00,203.91,204.25,203.85,204.2,23757.0,203.91,204.25,203.85,204.2,23757.0
2023-04-17 14:45:00,204.18,204.33,204.15,204.33,12763.0,204.18,204.33,204.15,204.33,12763.0
2023-04-17 14:50:00,204.33,204.49,204.25,204.45,23372.0,204.33,204.49,204.25,204.45,23372.0
2023-04-17 14:55:00,204.49,204.63,204.45,204.54,22559.0,204.49,204.63,204.45,204.54,22559.0
2023-04-17 15:00:00,204.54,204.97,204.54,204.94,67034.0,204.54,204.97,204.54,204.94,67034.0
2023-04-17 15:05:00,204.92,205.06,204.79,205.0,34089.0,204.92,205.06,204.79,205.0,34089.0
2023-04-17 15:10:00,204.93,205.1,204.76,204.8,42031.0,204.93,205.1,204.76,204.8,42031.0
2023-04-17 15:15:00,204.8,204.97,204.76,204.95,11143.0,204.8,204.97,204.76,204.95,11143.0
2023-04-17 15:20:00,204.95,205.11,204.95,204.99,20756.0,204.95,205.11,204.95,204.99,20756.0
2023-04-17 15:25:00,204.99,205.02,204.91,204.98,22130.0,204.99,205.02,204.91,204.98,22130.0
2023-04-17 15:30:00,204.97,204.98,204.8,204.82,26384.0,204.97,204.98,204.8,204.82,26384.0
2023-04-17 15:35:00,204.79,205.86,204.4,204.69,231372.0,204.79,205.86,204.4,204.69,231372.0
2023-04-17 15:40:00,204.65,204.69,204.3,204.36,54596.0,204.65,204.69,204.3,204.36,54596.0
2023-04-17 15:45:00,204.39,204.78,204.23,204.78,48172.0,204.39,204.78,204.23,204.78,48172.0
2023-04-17 15:50:00,204.78,204.87,204.56,204.81,77289.0,204.78,204.87,204.56,204.81,77289.0
2023-04-17 15:55:00,204.81,205.05,204.81,205.05,152873.0,204.81,205.05,204.81,205.05,152873.0
2023-04-18 09:30:00,205.5,205.78,204.61,205.01,126543.0,205.5,205.78,204.61,205.01,126543.0
2023-04-18 09:35:00,204.93,205.88,204.85,205.21,110449.0,204.93,205.88,204.85,205.21,110449.0
2023-04-18 09:40:00,205.24,206.04,205.24,205.81,65707.0,205.24,206.04,205.24,205.81,65707.0
2023-04-18 09:45:00,205.88,206.4,205.74,206.34,83136.0,205.88,206.4,205.74,206.34,83136.0
2023-04-18 09:50:00,206.28,206.36,205.69,206.04,36180.0,206.28,206.36,205.69,206.04,36180.0
2023-04-18 09:55:00,206.05,206.17,205.54,205.58,47232.0,206.05,206.17,205.54,205.58,47232.0
2023-04-18 10:00:00,205.54,205.71,205.18,205.27,63463.0,205.54,205.71,205.18,205.27,63463.0
2023-04-18 10:05:00,205.35,205.57,205.16,205.34,56522.0,205.35,205.57,205.16,205.34,56522.0
2023-04-18 10:10:00,205.37,205.47,205.18,205.42,39522.0,205.37,205.47,205.18,205.42,39522.0
2023-04-18 10:15:00,205.44,205.86,205.34,205.69,49241.0,205.44,205.86,205.34,205.69,49241.0
2023-04-18 10:20:00,205.73,205.77,205.18,205.25,33261.0,205.73,205.77,205.18,205.25,33261.0
2023-04-18 10:25:00,205.24,205.26,204.49,204.61,79462.0,205.24,205.26,204.49,204.61,79462.0
2023-04-18 10:30:00,204.6,204.77,203.92,204.29,95060.0,204.6,204.77,203.92,204.29,95060.0
2023-04-18 10:35:00,204.28,204.78,204.24,204.72,46561.0,204.28,204.78,204.24,204.72,46561.0
2023-04-18 10:40:00,204.83,205.15,204.79,205.0,34230.0,204.83,205.15,204.79,205.0,34230.0
2023-04-18 10:45:00,205.0,205.22,204.86,205.01,35217.0,205.0,205.22,204.86,205.01,35217.0
2023-04-18 10:50:00,204.96,205.01,204.4,204.51,46397.0,204.96,205.01,204.4,204.51,46397.0
2023-04-18 10:55:00,204.47,204.47,203.99,204.13,33309.0,204.47,204.47,203.99,204.13,33309.0
2023-04-18 11:00:00,204.13,204.45,204.13,204.21,24678.0,204.13,204.45,204.13,204.21,24678.0
2023-04-18 11:05:00,204.31,204.53,203.72,203.84,45309.0,204.31,204.53,203.72,203.84,45309.0
2023-04-18 11:10:00,203.84,204.13,203.81,203.95,23172.0,203.84,204.13,203.81,203.95,23172.0
2023-04-18 11:15:00,203.97,204.05,203.78,204.03,20509.0,203.97,204.05,203.78,204.03,20509.0
2023-04-18 11:20:00,204.02,206.98,203.72,206.98,399651.0,204.02,206.98,203.72,206.98,399651.0
2023-04-18 11:25:00,206.91,208.26,206.72,207.55,648268.0,206.91,208.26,206.72,207.55,648268.0
2023-04-18 11:30:00,207.45,207.75,206.2,206.43,305547.0,207.45,207.75,206.2,206.43,305547.0
2023-04-18 11:35:00,206.42,207.05,206.31,206.68,122697.0,206.42,207.05,206.31,206.68,122697.0
2023-04-18 11:40:00,206.56,208.05,206.56,207.78,165221.0,206.56,208.05,206.56,207.78,165221.0
2023-04-18 11:45:00,207.77,207.85,207.05,207.72,89648.0,207.77,207.85,207.05,207.72,89648.0
2023-04-18 11:50:00,207.72,208.06,207.1,207.23,86536.0,207.72,208.06,207.1,207.23,86536.0
2023-04-18 11:55:00,207.28,207.59,207.11,207.4,57756.0,207.28,207.59,207.11,207.4,57756.0
2023-04-18 12:00:00,207.34,207.71,207.16,207.64,69315.0,207.34,207.71,207.16,207.64,69315.0
2023-04-18 12:05:00,207.67,208.16,207.4,208.04,86502.0,207.67,208.16,207.4,208.04,86502.0
2023-04-18 12:10:00,208.09,208.68,208.07,208.64,97509.0,208.09,208.68,208.07,208.64,97509.0
2023-04-18 12:15:00,208.62,208.78,208.33,208.67,156270.0,208.62,208.78,208.33,208.67,156270.0
2023-04-18 12:20:00,208.62,208.77,208.08,208.26,61997.0,208.62,208.77,208.08,208.26,61997.0
2023-04-18 12:25:00,208.25,208.45,208.0,208.23,65404.0,208.25,208.45,208.0,208.23,65404.0
2023-04-18 12:30:00,208.11,208.26,207.93,208.07,45204.0,208.11,208.26,207.93,208.07,45204.0
2023-04-18 12:35:00,208.1,208.13,207.59,207.83,38206.0,208.1,208.13,207.59,207.83,38206.0
2023-04-18 12:40:00,207.82,207.91,207.47,207.56,23740.0,207.82,207.91,207.47,207.56,23740.0
2023-04-18 12:45:00,207.54,207.6,207.23,207.48,30992.0,207.54,207.6,207.23,207.48,30992.0
2023-04-18 12:50:00,207.53,207.54,207.06,207.31,64482.0,207.53,207.54,207.06,207.31,64482.0
2023-04-18 12:55:00,207.29,207.4,207.11,207.21,18428.0,207.29,207.4,207.11,207.21,18428.0
2023-04-18 13:00:00,207.21,207.21,206.97,207.05,43312.0,207.21,207.21,206.97,207.05,43312.0
2023-04-18 13:05:00,207.05,207.47,206.99,207.41,28171.0,207.05,207.47,206.99,207.41,28171.0
2023-04-18 13:10:00,207.45,207.6,207.32,207.32,21674.0,207.45,207.6,207.32,207.32,21674.0
2023-04-18 13:15:00,207.32,207.33,206.98,207.18,41101.0,207.32,207.33,206.98,207.18,41101.0
2023-04-18 13:20:00,207.13,207.13,206.85,206.97,12428.0,207.13,207.13,206.85,206.97,12428.0
2023-04-18 13:25:00,206.95,207.05,206.8,206.94,19048.0,206.95,207.05,206.8,206.94,19048.0
2023-04-18 13:30:00,206.92,207.18,206.92,206.96,26398.0,206.92,207.18,206.92,206.96,26398.0
2023-04-18 13:35:00,207.0,207.28,207.0,207.27,17469.0,207.0,207.28,207.0,207.27,17469.0
2023-04-18 13:40:00,207.25,207.46,207.16,207.21,29387.0,207.25,207.46,207.16,207.21,29387.0
2023-04-18 13:45:00,207.29,207.53,207.2,207.48,38562.0,207.29,207.53,207.2,207.48,38562.0
2023-04-18 13:50:00,207.48,207.66,207.4,207.6,25553.0,207.48,207.66,207.4,207.6,25553.0
2023-04-18 13:55:00,207.55,207.59,207.28,207.32,21500.0,207.55,207.59,207.28,207.32,21500.0
2023-04-18 14:00:00,207.28,207.55,207.22,207.54,23877.0,207.28,207.55,207.22,207.54,23877.0
2023-04-18 14:05:00,207.54,207.54,207.27,207.36,14767.0,207.54,207.54,207.27,207.36,14767.0
2023-04-18 14:10:00,207.37,207.7,207.3,207.55,16627.0,207.37,207.7,207.3,207.55,16627.0
2023-04-18 14:15:00,207.59,207.63,207.35,207.51,19351.0,207.59,207.63,207.35,207.51,19351.0
2023-04-18 14:20:00,207.52,207.63,207.44,207.62,8596.0,207.52,207.63,207.44,207.62,8596.0
2023-04-18 14:25:00,207.65,208.24,207.62,208.22,41024.0,207.65,208.24,207.62,208.22,41024.0
2023-04-18 14:30:00,208.17,208.22,208.02,208.2,37449.0,208.17,208.22,208.02,208.2,37449.0
2023-04-18 14:35:00,208.2,208.34,207.96,208.08,23185.0,208.2,208.34,207.96,208.08,23185.0
2023-04-18 14:40:00,208.02,208.1,207.85,207.98,14644.0,208.02,208.1,207.85,207.98,14644.0
2023-04-18 14:45:00,207.95,208.0,207.65,207.89,35877.0,207.95,208.0,207.65,207.89,35877.0
2023-04-18 14:50:00,207.92,208.12,207.84,208.12,17586.0,207.92,208.12,207.84,208.12,17586.0
2023-04-18 14:55:00,208.13,208.4,208.09,208.39,22972.0,208.13,208.4,208.09,208.39,22972.0
2023-04-18 15:00:00,208.42,208.51,208.33,208.48,93725.0,208.42,208.51,208.33,208.48,93725.0
2023-04-18 15:05:00,208.5,208.6,208.42,208.5,36233.0,208.5,208.6,208.42,208.5,36233.0
2023-04-18 15:10:00,208.51,208.67,208.51,208.51,37431.0,208.51,208.67,208.51,208.51,37431.0
2023-04-18 15:15:00,208.53,208.81,208.5,208.72,43563.0,208.53,208.81,208.5,208.72,43563.0
2023-04-18 15:20:00,208.74,208.94,208.61,208.69,32406.0,208.74,208.94,208.61,208.69,32406.0
2023-04-18 15:25:00,208.68,208.69,208.26,208.28,23376.0,208.68,208.69,208.26,208.28,23376.0
2023-04-18 15:30:00,208.26,208.26,208.0,208.08,52028.0,208.26,208.26,208.0,208.08,52028.0
2023-04-18 15:35:00,208.1,208.28,207.96,208.05,53046.0,208.1,208.28,207.96,208.05,53046.0
2023-04-18 15:40:00,208.04,208.13,207.99,208.13,60365.0,208.04,208.13,207.99,208.13,60365.0
2023-04-18 15:45:00,208.13,208.24,207.96,208.09,73067.0,208.13,208.24,207.96,208.09,73067.0
2023-04-18 15:50:00,208.11,208.25,207.9,208.17,96063.0,208.11,208.25,207.9,208.17,96063.0
2023-04-18 15:55:00,208.17,208.61,208.16,208.33,263504.0,208.17,208.61,208.16,208.33,263504.0
2023-04-19 09:30:00,207.12,208.88,207.12,208.46,111624.0,207.12,208.88,207.12,208.46,111624.0
2023-04-19 09:35:00,208.35,208.42,207.71,207.71,63047.0,208.35,208.42,207.71,207.71,63047.0
2023-04-19 09:40:00,207.76,208.13,207.59,207.94,136030.0,207.76,208.13,207.59,207.94,136030.0
2023-04-19 09:45:00,207.85,208.48,207.78,207.99,41717.0,207.85,208.48,207.78,207.99,41717.0
2023-04-19 09:50:00,208.03,208.48,207.9,208.3,32553.0,208.03,208.48,207.9,208.3,32553.0
2023-04-19 09:55:00,208.24,208.33,207.72,208.06,37198.0,208.24,208.33,207.72,208.06,37198.0
2023-04-19 10:00:00,208.1,208.22,207.71,207.96,47482.0,208.1,208.22,207.71,207.96,47482.0
2023-04-19 10:05:00,207.91,208.11,207.52,207.87,28892.0,207.91,208.11,207.52,207.87,28892.0
2023-04-19 10:10:00,207.89,207.95,207.51,207.84,31253.0,207.89,207.95,207.51,207.84,31253.0
2023-04-19 10:15:00,207.81,207.86,207.4,207.68,26926.0,207.81,207.86,207.4,207.68,26926.0
2023-04-19 10:20:00,207.68,207.94,207.5,207.5,20959.0,207.68,207.94,207.5,207.5,20959.0
2023-04-19 10:25:00,207.44,207.65,207.39,207.54,24150.0,207.44,207.65,207.39,207.54,24150.0
2023-04-19 10:30:00,207.58,207.61,207.15,207.2,21388.0,207.58,207.61,207.15,207.2,21388.0
2023-04-19 10:35:00,207.26,207.41,207.12,207.27,31556.0,207.26,207.41,207.12,207.27,31556.0
2023-04-19 10:40:00,207.34,207.4,207.03,207.35,33000.0,207.34,207.4,207.03,207.35,33000.0
2023-04-19 10:45:00,207.31,207.37,206.94,207.12,48596.0,207.31,207.37,206.94,207.12,48596.0
2023-04-19 10:50:00,207.14,207.4,207.13,207.19,26034.0,207.14,207.4,207.13,207.19,26034.0
2023-04-19 10:55:00,207.25,207.34,207.13,207.29,32390.0,207.25,207.34,207.13,207.29,32390.0
2023-04-19 11:00:00,207.29,207.52,207.21,207.28,45174.0,207.29,207.52,207.21,207.28,45174.0
2023-04-19 11:05:00,207.21,207.35,206.94,207.35,39696.0,207.21,207.35,206.94,207.35,39696.0
2023-04-19 11:10:00,207.32,207.59,207.09,207.51,31438.0,207.32,207.59,207.09,207.51,31438.0
2023-04-19 11:15:00,207.5,207.95,207.48,207.9,42695.0,207.5,207.95,207.48,207.9,42695.0
2023-04-19 11:20:00,207.86,207.91,207.62,207.74,44904.0,207.86,207.91,207.62,207.74,44904.0
2023-04-19 11:25:00,207.7,207.79,207.54,207.7,24068.0,207.7,207.79,207.54,207.7,24068.0
2023-04-19 11:30:00,207.71,207.72,207.45,207.54,22993.0,207.71,207.72,207.45,207.54,22993.0
2023-04-19 11:35:00,207.56,207.94,207.56,207.92,38682.0,207.56,207.94,207.56,207.92,38682.0
2023-04-19 11:40:00,207.97,208.04,207.8,207.93,30126.0,207.97,208.04,207.8,207.93,30126.0
2023-04-19 11:45:00,207.93,208.06,207.88,207.96,22961.0,207.93,208.06,207.88,207.96,22961.0
2023-04-19 11:50:00,207.93,208.26,207.93,208.1,16909.0,207.93,208.26,207.93,208.1,16909.0
2023-04-19 11:55:00,208.07,208.37,208.06,208.37,19239.0,208.07,208.37,208.06,208.37,19239.0
2023-04-19 12:00:00,208.38,208.62,208.36,208.4,26599.0,208.38,208.62,208.36,208.4,26599.0
2023-04-19 12:05:00,208.4,208.63,208.33,208.57,25561.0,208.4,208.63,208.33,208.57,25561.0
2023-04-19 12:10:00,208.58,208.63,208.42,208.56,27212.0,208.58,208.63,208.42,208.56,27212.0
2023-04-19 12:15:00,208.57,209.12,208.55,209.08,40743.0,208.57,209.12,208.55,209.08,40743.0
2023-04-19 12:20:00,209.08,209.17,208.9,208.94,47641.0,209.08,209.17,208.9,208.94,47641.0
2023-04-19 12:25:00,208.94,209.29,208.92,209.29,38779.0,208.94,209.29,208.92,209.29,38779.0
2023-04-19 12:30:00,209.31,209.44,209.18,209.36,41114.0,209.31,209.44,209.18,209.36,41114.0
2023-04-19 12:35:00,209.36,209.58,209.23,209.43,38968.0,209.36,209.58,209.23,209.43,38968.0
2023-04-19 12:40:00,209.43,210.54,209.43,210.24,213179.0,209.43,210.54,209.43,210.24,213179.0
2023-04-19 12:45:00,210.26,210.65,210.1,210.44,79319.0,210.26,210.65,210.1,210.44,79319.0
2023-04-19 12:50:00,210.39,210.7,210.37,210.54,72821.0,210.39,210.7,210.37,210.54,72821.0
2023-04-19 12:55:00,210.5,210.56,210.26,210.38,30673.0,210.5,210.56,210.26,210.38,30673.0
2023-04-19 13:00:00,210.37,210.64,210.28,210.36,37191.0,210.37,210.64,210.28,210.36,37191.0
2023-04-19 13:05:00,210.36,210.63,210.34,210.52,35619.0,210.36,210.63,210.34,210.52,35619.0
2023-04-19 13:10:00,210.54,210.78,210.4,210.66,38795.0,210.54,210.78,210.4,210.66,38795.0
2023-04-19 13:15:00,210.69,210.87,210.43,210.45,47893.0,210.69,210.87,210.43,210.45,47893.0
2023-04-19 13:20:00,210.47,210.5,210.18,210.25,38766.0,210.47,210.5,210.18,210.25,38766.0
2023-04-19 13:25:00,210.28,210.34,210.21,210.21,17945.0,210.28,210.34,210.21,210.21,17945.0
2023-04-19 13:30:00,210.25,210.4,210.13,210.14,21339.0,210.25,210.4,210.13,210.14,21339.0
2023-04-19 13:35:00,210.15,210.31,209.93,210.08,35601.0,210.15,210.31,209.93,210.08,35601.0
2023-04-19 13:40:00,210.09,210.14,209.98,210.08,21881.0,210.09,210.14,209.98,210.08,21881.0
2023-04-19 13:45:00,210.02,210.07,209.91,209.96,24922.0,210.02,210.07,209.91,209.96,24922.0
2023-04-19 13:50:00,209.96,210.05,209.89,209.99,20129.0,209.96,210.05,209.89,209.99,20129.0
2023-04-19 13:55:00,209.98,210.0,209.79,209.84,20080.0,209.98,210.0,209.79,209.84,20080.0
2023-04-19 14:00:00,209.81,210.1,209.41,209.41,35235.0,209.81,210.1,209.41,209.41,35235.0
2023-04-19 14:05:00,209.5,209.6,209.38,209.38,23374.0,209.5,209.6,209.38,209.38,23374.0
2023-04-19 14:10:00,209.38,209.4,209.22,209.25,19894.0,209.38,209.4,209.22,209.25,19894.0
2023-04-19 14:15:00,209.26,209.39,209.21,209.27,14171.0,209.26,209.39,209.21,209.27,14171.0
2023-04-19 14:20:00,209.26,209.36,209.22,209.34,25546.0,209.26,209.36,209.22,209.34,25546.0
2023-04-19 14:25:00,209.29,209.53,209.24,209.47,27555.0,209.29,209.53,209.24,209.47,27555.0
2023-04-19 14:30:00,209.5,209.66,209.33,209.46,23885.0,209.5,209.66,209.33,209.46,23885.0
2023-04-19 14:35:00,209.5,209.57,209.29,209.45,20106.0,209.5,209.57,209.29,209.45,20106.0
2023-04-19 14:40:00,209.43,209.57,209.37,209.42,18420.0,209.43,209.57,209.37,209.42,18420.0
2023-04-19 14:45:00,209.39,209.42,209.32,209.39,11055.0,209.39,209.42,209.32,209.39,11055.0
2023-04-19 14:50:00,209.36,209.42,209.24,209.25,12842.0,209.36,209.42,209.24,209.25,12842.0
2023-04-19 14:55:00,209.25,209.34,209.24,209.3,16670.0,209.25,209.34,209.24,209.3,16670.0
2023-04-19 15:00:00,209.3,209.33,209.05,209.17,27718.0,209.3,209.33,209.05,209.17,27718.0
2023-04-19 15:05:00,209.18,209.19,208.86,209.0,38123.0,209.18,209.19,208.86,209.0,38123.0
2023-04-19 15:10:00,209.02,209.15,208.85,209.09,21561.0,209.02,209.15,208.85,209.09,21561.0
2023-04-19 15:15:00,209.11,209.29,208.95,208.95,24317.0,209.11,209.29,208.95,208.95,24317.0
2023-04-19 15:20:00,208.96,209.05,208.88,208.93,15396.0,208.96,209.05,208.88,208.93,15396.0
2023-04-19 15:25:00,208.9,208.96,208.54,208.58,33443.0,208.9,208.96,208.54,208.58,33443.0
2023-04-19 15:30:00,208.57,208.71,208.45,208.61,39701.0,208.57,208.71,208.45,208.61,39701.0
2023-04-19 15:35:00,208.61,208.76,208.4,208.55,80291.0,208.61,208.76,208.4,208.55,80291.0
2023-04-19 15:40:00,208.53,208.6,208.14,208.15,61296.0,208.53,208.6,208.14,208.15,61296.0
2023-04-19 15:45:00,208.15,208.15,207.76,207.91,53724.0,208.15,208.15,207.76,207.91,53724.0
2023-04-19 15:50:00,207.94,208.4,207.93,208.33,57337.0,207.94,208.4,207.93,208.33,57337.0
2023-04-19 15:55:00,208.34,208.78,208.27,208.71,126387.0,208.34,208.78,208.27,208.71,126387.0
2023-04-20 09:30:00,207.42,207.82,207.08,207.55,76030.0,207.42,207.82,207.08,207.55,76030.0
2023-04-20 09:35:00,207.58,207.6,206.83,207.03,61504.0,207.58,207.6,206.83,207.03,61504.0
2023-04-20 09:40:00,207.14,207.95,206.91,207.62,71206.0,207.14,207.95,206.91,207.62,71206.0
2023-04-20 09:45:00,207.71,208.01,207.65,207.8,26926.0,207.71,208.01,207.65,207.8,26926.0
2023-04-20 09:50:00,207.89,208.59,207.5,208.42,73033.0,207.89,208.59,207.5,208.42,73033.0
2023-04-20 09:55:00,208.44,208.56,208.06,208.15,30067.0,208.44,208.56,208.06,208.15,30067.0
2023-04-20 10:00:00,208.12,208.34,207.73,208.16,15850.0,208.12,208.34,207.73,208.16,15850.0
2023-04-20 10:05:00,208.16,208.68,207.99,208.57,24228.0,208.16,208.68,207.99,208.57,24228.0
2023-04-20 10:10:00,208.57,208.84,208.19,208.76,43697.0,208.57,208.84,208.19,208.76,43697.0
2023-04-20 10:15:00,208.74,208.79,208.25,208.46,20944.0,208.74,208.79,208.25,208.46,20944.0
2023-04-20 10:20:00,208.39,208.64,208.17,208.27,17984.0,208.39,208.64,208.17,208.27,17984.0
2023-04-20 10:25:00,208.29,208.6,208.2,208.55,14351.0,208.29,208.6,208.2,208.55,14351.0
2023-04-20 10:30:00,208.54,209.09,208.54,209.0,35849.0,208.54,209.09,208.54,209.0,35849.0
2023-04-20 10:35:00,208.97,209.13,208.83,208.99,24942.0,208.97,209.13,208.83,208.99,24942.0
2023-04-20 10:40:00,208.91,209.06,208.79,208.87,15564.0,208.91,209.06,208.79,208.87,15564.0
2023-04-20 10:45:00,208.91,209.16,208.9,208.93,22199.0,208.91,209.16,208.9,208.93,22199.0
2023-04-20 10:50:00,208.98,209.3,208.89,209.21,23969.0,208.98,209.3,208.89,209.21,23969.0
2023-04-20 10:55:00,209.25,209.6,209.25,209.6,40893.0,209.25,209.6,209.25,209.6,40893.0
2023-04-20 11:00:00,209.66,209.82,209.55,209.69,52274.0,209.66,209.82,209.55,209.69,52274.0
2023-04-20 11:05:00,209.66,209.82,209.16,209.79,29765.0,209.66,209.82,209.16,209.79,29765.0
2023-04-20 11:10:00,209.78,209.88,209.47,209.47,28436.0,209.78,209.88,209.47,209.47,28436.0
2023-04-20 11:15:00,209.53,209.53,208.86,209.08,34584.0,209.53,209.53,208.86,209.08,34584.0
2023-04-20 11:20:00,209.09,209.15,208.74,208.88,21023.0,209.09,209.15,208.74,208.88,21023.0
2023-04-20 11:25:00,208.89,208.98,208.66,208.75,11895.0,208.89,208.98,208.66,208.75,11895.0
2023-04-20 11:30:00,208.77,208.78,208.18,208.18,18943.0,208.77,208.78,208.18,208.18,18943.0
2023-04-20 11:35:00,208.18,208.4,208.12,208.34,33919.0,208.18,208.4,208.12,208.34,33919.0
2023-04-20 11:40:00,208.34,208.44,208.01,208.17,16940.0,208.34,208.44,208.01,208.17,16940.0
2023-04-20 11:45:00,208.18,208.4,208.01,208.06,25331.0,208.18,208.4,208.01,208.06,25331.0
2023-04-20 11:50:00,208.01,208.15,207.81,207.92,21982.0,208.01,208.15,207.81,207.92,21982.0
2023-04-20 11:55:00,207.86,207.9,207.68,207.79,23161.0,207.86,207.9,207.68,207.79,23161.0
2023-04-20 12:00:00,207.83,207.85,207.26,207.34,52121.0,207.83,207.85,207.26,207.34,52121.0
2023-04-20 12:05:00,207.27,207.27,207.03,207.13,51305.0,207.27,207.27,207.03,207.13,51305.0
2023-04-20 12:10:00,207.13,207.65,207.13,207.59,32726.0,207.13,207.65,207.13,207.59,32726.0
2023-04-20 12:15:00,207.62,207.7,207.35,207.65,28144.0,207.62,207.7,207.35,207.65,28144.0
2023-04-20 12:20:00,207.65,207.66,207.37,207.58,19099.0,207.65,207.66,207.37,207.58,19099.0
2023-04-20 12:25:00,207.55,207.75,207.49,207.65,8022.0,207.55,207.75,207.49,207.65,8022.0
2023-04-20 12:30:00,207.64,207.84,207.62,207.82,6965.0,207.64,207.84,207.62,207.82,6965.0
2023-04-20 12:35:00,207.87,207.88,207.54,207.58,14806.0,207.87,207.88,207.54,207.58,14806.0
2023-04-20 12:40:00,207.62,207.67,207.53,207.59,5007.0,207.62,207.67,207.53,207.59,5007.0
2023-04-20 12:45:00,207.63,207.7,207.23,207.23,26304.0,207.63,207.7,207.23,207.23,26304.0
2023-04-20 12:50:00,207.23,207.41,207.23,207.41,11028.0,207.23,207.41,207.23,207.41,11028.0
2023-04-20 12:55:00,207.42,207.52,207.4,207.52,7746.0,207.42,207.52,207.4,207.52,7746.0
2023-04-20 13:00:00,207.6,207.6,207.32,207.53,9191.0,207.6,207.6,207.32,207.53,9191.0
2023-04-20 13:05:00,207.45,207.54,207.44,207.48,7307.0,207.45,207.54,207.44,207.48,7307.0
2023-04-20 13:10:00,207.47,207.65,207.42,207.63,7336.0,207.47,207.65,207.42,207.63,7336.0
2023-04-20 13:15:00,207.59,207.64,207.46,207.57,6645.0,207.59,207.64,207.46,207.57,6645.0
2023-04-20 13:20:00,207.56,207.62,207.5,207.62,4775.0,207.56,207.62,207.5,207.62,4775.0
2023-04-20 13:25:00,207.64,207.66,207.54,207.58,8901.0,207.64,207.66,207.54,207.58,8901.0
2023-04-20 13:30:00,207.65,207.75,207.59,207.65,14579.0,207.65,207.75,207.59,207.65,14579.0
2023-04-20 13:35:00,207.64,207.68,207.41,207.52,9172.0,207.64,207.68,207.41,207.52,9172.0
2023-04-20 13:40:00,207.53,207.58,207.44,207.45,6403.0,207.53,207.58,207.44,207.45,6403.0
2023-04-20 13:45:00,207.43,207.58,207.33,207.58,21908.0,207.43,207.58,207.33,207.58,21908.0
2023-04-20 13:50:00,207.58,208.15,207.58,208.03,21586.0,207.58,208.15,207.58,208.03,21586.0
2023-04-20 13:55:00,208.03,208.04,207.79,207.96,17230.0,208.03,208.04,207.79,207.96,17230.0
2023-04-20 14:00:00,207.93,208.07,207.87,208.03,20671.0,207.93,208.07,207.87,208.03,20671.0
2023-04-20 14:05:00,207.98,207.98,207.68,207.84,19008.0,207.98,207.98,207.68,207.84,19008.0
2023-04-20 14:10:00,207.8,207.96,207.68,207.76,16070.0,207.8,207.96,207.68,207.76,16070.0
2023-04-20 14:15:00,207.71,207.74,207.64,207.68,9206.0,207.71,207.74,207.64,207.68,9206.0
2023-04-20 14:20:00,207.67,207.75,207.58,207.6,13537.0,207.67,207.75,207.58,207.6,13537.0
2023-04-20 14:25:00,207.6,207.6,207.35,207.37,14326.0,207.6,207.6,207.35,207.37,14326.0
2023-04-20 14:30:00,207.32,207.39,207.06,207.09,28973.0,207.32,207.39,207.06,207.09,28973.0
2023-04-20 14:35:00,207.16,207.16,206.76,206.84,58947.0,207.16,207.16,206.76,206.84,58947.0
2023-04-20 14:40:00,206.86,206.86,206.48,206.63,29533.0,206.86,206.86,206.48,206.63,29533.0
2023-04-20 14:45:00,206.57,206.91,206.51,206.73,24321.0,206.57,206.91,206.51,206.73,24321.0
2023-04-20 14:50:00,206.73,207.0,206.72,206.89,31432.0,206.73,207.0,206.72,206.89,31432.0
2023-04-20 14:55:00,206.91,207.09,206.85,206.91,15249.0,206.91,207.09,206.85,206.91,15249.0
2023-04-20 15:00:00,206.96,206.97,206.69,206.69,20877.0,206.96,206.97,206.69,206.69,20877.0
2023-04-20 15:05:00,206.69,206.9,206.63,206.77,15627.0,206.69,206.9,206.63,206.77,15627.0
2023-04-20 15:10:00,206.76,206.77,206.48,206.5,22448.0,206.76,206.77,206.48,206.5,22448.0
2023-04-20 15:15:00,206.52,206.62,206.4,206.55,28060.0,206.52,206.62,206.4,206.55,28060.0
2023-04-20 15:20:00,206.55,206.66,206.43,206.58,25515.0,206.55,206.66,206.43,206.58,25515.0
2023-04-20 15:25:00,206.56,206.61,206.34,206.37,16627.0,206.56,206.61,206.34,206.37,16627.0
2023-04-20 15:30:00,206.35,206.66,206.35,206.55,24660.0,206.35,206.66,206.35,206.55,24660.0
2023-04-20 15:35:00,206.51,206.54,206.07,206.35,29944.0,206.51,206.54,206.07,206.35,29944.0
2023-04-20 15:40:00,206.41,206.43,206.24,206.31,41797.0,206.41,206.43,206.24,206.31,41797.0
2023-04-20 15:45:00,206.31,206.43,206.29,206.37,28853.0,206.31,206.43,206.29,206.37,28853.0
2023-04-20 15:50:00,206.27,206.83,206.21,206.79,40039.0,206.27,206.83,206.21,206.79,40039.0
2023-04-20 15:55:00,206.84,207.24,206.83,207.21,122994.0,206.84,207.24,206.83,207.21,122994.0
2023-04-21 09:30:00,208.0,208.38,206.85,207.17,167457.0,208.0,208.38,206.85,207.17,167457.0
2023-04-21 09:35:00,207.04,207.17,206.58,206.89,42190.0,207.04,207.17,206.58,206.89,42190.0
2023-04-21 09:40:00,206.81,207.08,206.6,206.72,35929.0,206.81,207.08,206.6,206.72,35929.0
2023-04-21 09:45:00,206.77,207.15,206.55,207.15,29021.0,206.77,207.15,206.55,207.15,29021.0
2023-04-21 09:50:00,207.08,207.08,206.36,206.79,44046.0,207.08,207.08,206.36,206.79,44046.0
2023-04-21 09:55:00,206.73,206.76,206.16,206.24,62353.0,206.73,206.76,206.16,206.24,62353.0
2023-04-21 10:00:00,206.21,206.31,205.68,206.09,46079.0,206.21,206.31,205.68,206.09,46079.0
2023-04-21 10:05:00,206.03,206.13,205.63,205.78,63469.0,206.03,206.13,205.63,205.78,63469.0
2023-04-21 10:10:00,205.82,206.25,205.75,206.2,69701.0,205.82,206.25,205.75,206.2,69701.0
2023-04-21 10:15:00,206.24,206.5,205.97,206.38,28046.0,206.24,206.5,205.97,206.38,28046.0
2023-04-21 10:20:00,206.4,206.47,205.96,205.98,38336.0,206.4,206.47,205.96,205.98,38336.0
2023-04-21 10:25:00,206.01,206.16,205.69,205.79,55514.0,206.01,206.16,205.69,205.79,55514.0
2023-04-21 10:30:00,205.8,206.36,205.72,206.31,28213.0,205.8,206.36,205.72,206.31,28213.0
2023-04-21 10:35:00,206.28,206.28,205.78,205.78,16048.0,206.28,206.28,205.78,205.78,16048.0
2023-04-21 10:40:00,205.72,205.88,204.82,204.82,62345.0,205.72,205.88,204.82,204.82,62345.0
2023-04-21 10:45:00,204.86,205.28,204.71,205.19,38910.0,204.86,205.28,204.71,205.19,38910.0
2023-04-21 10:50:00,205.18,205.21,204.9,205.04,29725.0,205.18,205.21,204.9,205.04,29725.0
2023-04-21 10:55:00,205.02,205.13,204.83,205.08,32158.0,205.02,205.13,204.83,205.08,32158.0
2023-04-21 11:00:00,205.11,205.36,204.87,205.28,28786.0,205.11,205.36,204.87,205.28,28786.0
2023-04-21 11:05:00,205.28,205.31,205.03,205.11,22232.0,205.28,205.31,205.03,205.11,22232.0
2023-04-21 11:10:00,205.06,205.25,204.94,205.12,26464.0,205.06,205.25,204.94,205.12,26464.0
2023-04-21 11:15:00,205.04,205.09,204.8,204.99,22465.0,205.04,205.09,204.8,204.99,22465.0
2023-04-21 11:20:00,204.97,205.25,204.89,204.93,23697.0,204.97,205.25,204.89,204.93,23697.0
2023-04-21 11:25:00,204.92,204.94,204.8,204.93,32241.0,204.92,204.94,204.8,204.93,32241.0
2023-04-21 11:30:00,204.9,205.33,204.87,205.25,19308.0,204.9,205.33,204.87,205.25,19308.0
2023-04-21 11:35:00,205.27,205.29,204.87,205.0,13463.0,205.27,205.29,204.87,205.0,13463.0
2023-04-21 11:40:00,204.99,205.17,204.88,205.06,30638.0,204.99,205.17,204.88,205.06,30638.0
2023-04-21 11:45:00,205.03,205.12,204.6,204.6,35977.0,205.03,205.12,204.6,204.6,35977.0
2023-04-21 11:50:00,204.62,204.81,204.59,204.69,23814.0,204.62,204.81,204.59,204.69,23814.0
2023-04-21 11:55:00,204.7,205.25,204.7,205.14,25756.0,204.7,205.25,204.7,205.14,25756.0
2023-04-21 12:00:00,205.1,205.32,205.1,205.31,25464.0,205.1,205.32,205.1,205.31,25464.0
2023-04-21 12:05:00,205.3,205.35,205.03,205.05,8264.0,205.3,205.35,205.03,205.05,8264.0
2023-04-21 12:10:00,205.05,205.18,204.92,205.12,16593.0,205.05,205.18,204.92,205.12,16593.0
2023-04-21 12:15:00,205.07,205.1,204.88,204.95,9667.0,205.07,205.1,204.88,204.95,9667.0
2023-04-21 12:20:00,204.96,205.01,204.68,204.98,15965.0,204.96,205.01,204.68,204.98,15965.0
2023-04-21 12:25:00,204.94,204.96,204.66,204.69,13572.0,204.94,204.96,204.66,204.69,13572.0
2023-04-21 12:30:00,204.64,204.66,204.47,204.52,30675.0,204.64,204.66,204.47,204.52,30675.0
2023-04-21 12:35:00,204.52,204.59,204.25,204.37,23920.0,204.52,204.59,204.25,204.37,23920.0
2023-04-21 12:40:00,204.34,204.46,204.29,204.44,18807.0,204.34,204.46,204.29,204.44,18807.0
2023-04-21 12:45:00,204.44,204.52,204.27,204.27,15041.0,204.44,204.52,204.27,204.27,15041.0
2023-04-21 12:50:00,204.3,204.38,204.19,204.31,25182.0,204.3,204.38,204.19,204.31,25182.0
2023-04-21 12:55:00,204.29,204.61,204.29,204.53,24727.0,204.29,204.61,204.29,204.53,24727.0
2023-04-21 13:00:00,204.55,204.73,204.52,204.54,14898.0,204.55,204.73,204.52,204.54,14898.0
2023-04-21 13:05:00,204.52,204.76,204.5,204.71,12939.0,204.52,204.76,204.5,204.71,12939.0
2023-04-21 13:10:00,204.71,204.74,204.52,204.54,9796.0,204.71,204.74,204.52,204.54,9796.0
2023-04-21 13:15:00,204.54,204.54,204.25,204.25,15427.0,204.54,204.54,204.25,204.25,15427.0
2023-04-21 13:20:00,204.31,204.48,204.18,204.45,24775.0,204.31,204.48,204.18,204.45,24775.0
2023-04-21 13:25:00,204.49,204.54,204.38,204.54,13716.0,204.49,204.54,204.38,204.54,13716.0
2023-04-21 13:30:00,204.56,204.79,204.52,204.73,11370.0,204.56,204.79,204.52,204.73,11370.0
2023-04-21 13:35:00,204.72,204.82,204.7,204.76,6279.0,204.72,204.82,204.7,204.76,6279.0
2023-04-21 13:40:00,204.78,204.99,204.72,204.89,14195.0,204.78,204.99,204.72,204.89,14195.0
2023-04-21 13:45:00,204.89,204.94,204.83,204.94,9022.0,204.89,204.94,204.83,204.94,9022.0
2023-04-21 13:50:00,204.95,205.0,204.78,204.9,19420.0,204.95,205.0,204.78,204.9,19420.0
2023-04-21 13:55:00,204.9,205.0,204.78,204.92,9143.0,204.9,205.0,204.78,204.92,9143.0
2023-04-21 14:00:00,204.95,205.1,204.89,204.97,10789.0,204.95,205.1,204.89,204.97,10789.0
2023-04-21 14:05:00,204.93,205.1,204.84,205.02,13571.0,204.93,205.1,204.84,205.02,13571.0
2023-04-21 14:10:00,205.01,205.06,204.95,204.99,7557.0,205.01,205.06,204.95,204.99,7557.0
2023-04-21 14:15:00,205.02,205.07,204.9,204.96,16228.0,205.02,205.07,204.9,204.96,16228.0
2023-04-21 14:20:00,204.95,204.96,204.83,204.91,8215.0,204.95,204.96,204.83,204.91,8215.0
2023-04-21 14:25:00,204.88,205.08,204.82,205.05,10653.0,204.88,205.08,204.82,205.05,10653.0
2023-04-21 14:30:00,205.05,205.13,204.72,204.72,12758.0,205.05,205.13,204.72,204.72,12758.0
2023-04-21 14:35:00,204.74,204.8,204.66,204.69,24494.0,204.74,204.8,204.66,204.69,24494.0
2023-04-21 14:40:00,204.68,204.73,204.58,204.58,15271.0,204.68,204.73,204.58,204.58,15271.0
2023-04-21 14:45:00,204.56,204.64,204.5,204.59,22541.0,204.56,204.64,204.5,204.59,22541.0
2023-04-21 14:50:00,204.59,204.78,204.51,204.78,15401.0,204.59,204.78,204.51,204.78,15401.0
2023-04-21 14:55:00,204.75,204.76,204.58,204.7,7807.0,204.75,204.76,204.58,204.7,7807.0
2023-04-21 15:00:00,204.67,204.73,204.56,204.6,13918.0,204.67,204.73,204.56,204.6,13918.0
2023-04-21 15:05:00,204.57,204.6,204.31,204.49,20853.0,204.57,204.6,204.31,204.49,20853.0
2023-04-21 15:10:00,204.51,204.51,204.27,204.32,19398.0,204.51,204.51,204.27,204.32,19398.0
2023-04-21 15:15:00,204.32,204.47,204.31,204.46,13974.0,204.32,204.47,204.31,204.46,13974.0
2023-04-21 15:20:00,204.46,204.7,204.46,204.66,28494.0,204.46,204.7,204.46,204.66,28494.0
2023-04-21 15:25:00,204.64,204.65,204.55,204.58,9063.0,204.64,204.65,204.55,204.58,9063.0
2023-04-21 15:30:00,204.6,204.81,204.56,204.78,23176.0,204.6,204.81,204.56,204.78,23176.0
2023-04-21 15:35:00,204.78,204.92,204.76,204.79,25309.0,204.78,204.92,204.76,204.79,25309.0
2023-04-21 15:40:00,204.79,204.97,204.69,204.82,26401.0,204.79,204.97,204.69,204.82,26401.0
2023-04-21 15:45:00,204.77,204.97,204.75,204.88,35919.0,204.77,204.97,204.75,204.88,35919.0
2023-04-21 15:50:00,204.9,205.1,204.88,205.08,78760.0,204.9,205.1,204.88,205.08,78760.0
2023-04-21 15:55:00,205.06,205.25,205.02,205.15,171928.0,205.06,205.25,205.02,205.15,171928.0
2023-04-24 09:30:00,204.87,205.75,204.56,204.63,99810.0,204.87,205.75,204.56,204.63,99810.0
2023-04-24 09:35:00,204.68,204.8,203.8,203.96,74315.0,204.68,204.8,203.8,203.96,74315.0
2023-04-24 09:40:00,204.0,204.2,203.55,203.89,68991.0,204.0,204.2,203.55,203.89,68991.0
2023-04-24 09:45:00,203.92,204.22,203.81,203.94,35720.0,203.92,204.22,203.81,203.94,35720.0
2023-04-24 09:50:00,203.91,204.33,203.81,204.15,35203.0,203.91,204.33,203.81,204.15,35203.0
2023-04-24 09:55:00,204.08,204.24,203.81,203.86,32291.0,204.08,204.24,203.81,203.86,32291.0
2023-04-24 10:00:00,204.03,204.26,203.37,203.48,70308.0,204.03,204.26,203.37,203.48,70308.0
2023-04-24 10:05:00,203.45,203.67,203.25,203.6,27887.0,203.45,203.67,203.25,203.6,27887.0
2023-04-24 10:10:00,203.56,203.8,203.5,203.58,21057.0,203.56,203.8,203.5,203.58,21057.0
2023-04-24 10:15:00,203.61,203.8,203.5,203.76,27122.0,203.61,203.8,203.5,203.76,27122.0
2023-04-24 10:20:00,203.78,203.82,203.61,203.76,20900.0,203.78,203.82,203.61,203.76,20900.0
2023-04-24 10:25:00,203.7,204.37,203.58,204.36,37822.0,203.7,204.37,203.58,204.36,37822.0
2023-04-24 10:30:00,204.4,204.47,204.12,204.37,19118.0,204.4,204.47,204.12,204.37,19118.0
2023-04-24 10:35:00,204.32,204.32,203.63,203.76,31663.0,204.32,204.32,203.63,203.76,31663.0
2023-04-24 10:40:00,203.75,203.88,203.39,203.62,51791.0,203.75,203.88,203.39,203.62,51791.0
2023-04-24 10:45:00,203.56,203.83,203.5,203.7,22248.0,203.56,203.83,203.5,203.7,22248.0
2023-04-24 10:50:00,203.7,204.04,203.68,203.88,22242.0,203.7,204.04,203.68,203.88,22242.0
2023-04-24 10:55:00,203.86,204.05,203.72,203.98,16487.0,203.86,204.05,203.72,203.98,16487.0
2023-04-24 11:00:00,203.97,204.04,203.8,203.99,28967.0,203.97,204.04,203.8,203.99,28967.0
2023-04-24 11:05:00,203.94,204.1,203.87,203.91,37317.0,203.94,204.1,203.87,203.91,37317.0
2023-04-24 11:10:00,203.91,204.03,203.88,203.93,26395.0,203.91,204.03,203.88,203.93,26395.0
2023-04-24 11:15:00,203.89,204.01,203.76,203.98,25982.0,203.89,204.01,203.76,203.98,25982.0
2023-04-24 11:20:00,204.0,204.26,204.0,204.16,14503.0,204.0,204.26,204.0,204.16,14503.0
2023-04-24 11:25:00,204.09,204.11,203.85,203.89,22576.0,204.09,204.11,203.85,203.89,22576.0
2023-04-24 11:30:00,203.86,204.15,203.85,204.02,9355.0,203.86,204.15,203.85,204.02,9355.0
2023-04-24 11:35:00,204.05,204.11,203.94,204.03,12931.0,204.05,204.11,203.94,204.03,12931.0
2023-04-24 11:40:00,204.06,204.07,203.7,203.92,20650.0,204.06,204.07,203.7,203.92,20650.0
2023-04-24 11:45:00,203.91,203.96,203.73,203.86,18356.0,203.91,203.96,203.73,203.86,18356.0
2023-04-24 11:50:00,203.8,203.87,203.7,203.7,11796.0,203.8,203.87,203.7,203.7,11796.0
2023-04-24 11:55:00,203.71,204.05,203.65,203.86,27132.0,203.71,204.05,203.65,203.86,27132.0
2023-04-24 12:00:00,203.86,204.32,203.86,204.22,28451.0,203.86,204.32,203.86,204.22,28451.0
2023-04-24 12:05:00,204.13,204.5,204.13,204.41,18214.0,204.13,204.5,204.13,204.41,18214.0
2023-04-24 12:10:00,204.3,204.52,204.18,204.44,9356.0,204.3,204.52,204.18,204.44,9356.0
2023-04-24 12:15:00,204.34,204.35,204.1,204.2,15110.0,204.34,204.35,204.1,204.2,15110.0
2023-04-24 12:20:00,204.19,204.36,204.06,204.34,13396.0,204.19,204.36,204.06,204.34,13396.0
2023-04-24 12:25:00,204.35,204.44,204.21,204.4,10757.0,204.35,204.44,204.21,204.4,10757.0
2023-04-24 12:30:00,204.35,204.73,204.35,204.72,14190.0,204.35,204.73,204.35,204.72,14190.0
2023-04-24 12:35:00,204.74,204.99,204.65,204.94,16482.0,204.74,204.99,204.65,204.94,16482.0
2023-04-24 12:40:00,204.95,205.06,204.9,204.91,18397.0,204.95,205.06,204.9,204.91,18397.0
2023-04-24 12:45:00,204.93,204.93,204.7,204.88,14499.0,204.93,204.93,204.7,204.88,14499.0
2023-04-24 12:50:00,204.88,204.91,204.7,204.75,6505.0,204.88,204.91,204.7,204.75,6505.0
2023-04-24 12:55:00,204.7,204.8,204.63,204.67,19836.0,204.7,204.8,204.63,204.67,19836.0
2023-04-24 13:00:00,204.68,204.71,204.54,204.69,10956.0,204.68,204.71,204.54,204.69,10956.0
2023-04-24 13:05:00,204.69,204.79,204.62,204.63,7136.0,204.69,204.79,204.62,204.63,7136.0
2023-04-24 13:10:00,204.65,204.86,204.64,204.84,5400.0,204.65,204.86,204.64,204.84,5400.0
2023-04-24 13:15:00,204.83,204.89,204.72,204.89,11255.0,204.83,204.89,204.72,204.89,11255.0
2023-04-24 13:20:00,204.85,204.86,204.75,204.86,10768.0,204.85,204.86,204.75,204.86,10768.0
2023-04-24 13:25:00,204.86,205.09,204.86,204.97,24421.0,204.86,205.09,204.86,204.97,24421.0
2023-04-24 13:30:00,205.01,205.14,204.94,205.06,10032.0,205.01,205.14,204.94,205.06,10032.0
2023-04-24 13:35:00,205.01,205.07,204.93,205.0,8526.0,205.01,205.07,204.93,205.0,8526.0
2023-04-24 13:40:00,205.01,205.2,204.97,205.16,14242.0,205.01,205.2,204.97,205.16,14242.0
2023-04-24 13:45:00,205.16,205.2,205.09,205.15,8836.0,205.16,205.2,205.09,205.15,8836.0
2023-04-24 13:50:00,205.15,205.28,205.14,205.25,12723.0,205.15,205.28,205.14,205.25,12723.0
2023-04-24 13:55:00,205.27,205.33,205.21,205.31,10203.0,205.27,205.33,205.21,205.31,10203.0
2023-04-24 14:00:00,205.33,205.45,205.29,205.4,20579.0,205.33,205.45,205.29,205.4,20579.0
2023-04-24 14:05:00,205.41,205.48,205.21,205.21,25636.0,205.41,205.48,205.21,205.21,25636.0
2023-04-24 14:10:00,205.21,205.23,205.03,205.03,9701.0,205.21,205.23,205.03,205.03,9701.0
2023-04-24 14:15:00,205.07,205.13,204.96,205.05,8297.0,205.07,205.13,204.96,205.05,8297.0
2023-04-24 14:20:00,204.99,205.04,204.85,204.92,7495.0,204.99,205.04,204.85,204.92,7495.0
2023-04-24 14:25:00,204.87,205.09,204.87,205.08,7797.0,204.87,205.09,204.87,205.08,7797.0
2023-04-24 14:30:00,205.09,205.15,204.99,205.09,9163.0,205.09,205.15,204.99,205.09,9163.0
2023-04-24 14:35:00,205.11,205.15,205.03,205.03,5098.0,205.11,205.15,205.03,205.03,5098.0
2023-04-24 14:40:00,205.01,205.18,205.0,205.17,16853.0,205.01,205.18,205.0,205.17,16853.0
2023-04-24 14:45:00,205.17,205.3,205.14,205.28,11896.0,205.17,205.3,205.14,205.28,11896.0
2023-04-24 14:50:00,205.3,205.36,205.21,205.36,8014.0,205.3,205.36,205.21,205.36,8014.0
2023-04-24 14:55:00,205.34,205.56,205.3,205.55,27335.0,205.34,205.56,205.3,205.55,27335.0
2023-04-24 15:00:00,205.58,205.69,205.54,205.62,19234.0,205.58,205.69,205.54,205.62,19234.0
2023-04-24 15:05:00,205.65,205.65,205.43,205.47,18872.0,205.65,205.65,205.43,205.47,18872.0
2023-04-24 15:10:00,205.46,205.97,205.46,205.95,34340.0,205.46,205.97,205.46,205.95,34340.0
2023-04-24 15:15:00,205.93,205.95,205.59,205.72,16982.0,205.93,205.95,205.59,205.72,16982.0
2023-04-24 15:20:00,205.68,205.72,205.51,205.55,11152.0,205.68,205.72,205.51,205.55,11152.0
2023-04-24 15:25:00,205.56,205.76,205.56,205.63,13305.0,205.56,205.76,205.56,205.63,13305.0
2023-04-24 15:30:00,205.64,206.06,205.6,206.06,39215.0,205.64,206.06,205.6,206.06,39215.0
2023-04-24 15:35:00,206.02,206.06,205.85,205.97,25186.0,206.02,206.06,205.85,205.97,25186.0
2023-04-24 15:40:00,205.99,206.25,205.98,206.25,22796.0,205.99,206.25,205.98,206.25,22796.0
2023-04-24 15:45:00,206.24,206.5,206.23,206.42,33398.0,206.24,206.5,206.23,206.42,33398.0
2023-04-24 15:50:00,206.4,206.44,206.12,206.16,48946.0,206.4,206.44,206.12,206.16,48946.0
2023-04-24 15:55:00,206.12,206.15,205.64,205.73,145766.0,206.12,206.15,205.64,205.73,145766.0
2023-04-25 09:30:00,204.54,204.94,203.64,203.76,100461.0,204.54,204.94,203.64,203.76,100461.0
2023-04-25 09:35:00,203.72,203.78,203.3,203.59,85303.0,203.72,203.78,203.3,203.59,85303.0
2023-04-25 09:40:00,203.59,203.66,202.5,202.69,100416.0,203.59,203.66,202.5,202.69,100416.0
2023-04-25 09:45:00,202.6,202.64,202.05,202.52,83958.0,202.6,202.64,202.05,202.52,83958.0
2023-04-25 09:50:00,202.55,202.91,202.5,202.76,65387.0,202.55,202.91,202.5,202.76,65387.0
2023-04-25 09:55:00,202.75,203.38,202.75,203.38,51178.0,202.75,203.38,202.75,203.38,51178.0
2023-04-25 10:00:00,203.38,204.19,203.32,204.0,53763.0,203.38,204.19,203.32,204.0,53763.0
2023-04-25 10:05:00,204.0,204.38,203.8,203.99,52304.0,204.0,204.38,203.8,203.99,52304.0
2023-04-25 10:10:00,203.89,203.99,203.19,203.52,47100.0,203.89,203.99,203.19,203.52,47100.0
2023-04-25 10:15:00,203.47,203.52,203.16,203.2,43454.0,203.47,203.52,203.16,203.2,43454.0
2023-04-25 10:20:00,203.25,203.35,202.88,203.06,26771.0,203.25,203.35,202.88,203.06,26771.0
2023-04-25 10:25:00,203.11,203.39,202.7,203.26,61250.0,203.11,203.39,202.7,203.26,61250.0
2023-04-25 10:30:00,203.2,203.52,202.92,202.98,46195.0,203.2,203.52,202.92,202.98,46195.0
2023-04-25 10:35:00,202.98,203.04,202.55,202.85,47664.0,202.98,203.04,202.55,202.85,47664.0
2023-04-25 10:40:00,202.82,203.07,202.74,202.87,32658.0,202.82,203.07,202.74,202.87,32658.0
2023-04-25 10:45:00,202.9,203.3,202.89,203.04,42708.0,202.9,203.3,202.89,203.04,42708.0
2023-04-25 10:50:00,203.05,203.29,202.96,203.12,66179.0,203.05,203.29,202.96,203.12,66179.0
2023-04-25 10:55:00,203.13,203.5,202.98,203.0,44686.0,203.13,203.5,202.98,203.0,44686.0
2023-04-25 11:00:00,203.0,203.21,202.79,202.95,44760.0,203.0,203.21,202.79,202.95,44760.0
2023-04-25 11:05:00,202.95,203.12,202.87,203.02,18327.0,202.95,203.12,202.87,203.02,18327.0
2023-04-25 11:10:00,202.99,203.66,202.99,203.44,24238.0,202.99,203.66,202.99,203.44,24238.0
2023-04-25 11:15:00,203.47,203.5,203.37,203.49,12278.0,203.47,203.5,203.37,203.49,12278.0
2023-04-25 11:20:00,203.51,203.54,203.09,203.24,17114.0,203.51,203.54,203.09,203.24,17114.0
2023-04-25 11:25:00,203.22,203.22,202.89,202.97,23908.0,203.22,203.22,202.89,202.97,23908.0
2023-04-25 11:30:00,202.92,203.0,202.66,202.7,24156.0,202.92,203.0,202.66,202.7,24156.0
2023-04-25 11:35:00,202.67,202.84,202.4,202.45,35890.0,202.67,202.84,202.4,202.45,35890.0
2023-04-25 11:40:00,202.42,202.64,202.36,202.57,33957.0,202.42,202.64,202.36,202.57,33957.0
2023-04-25 11:45:00,202.55,202.68,202.45,202.53,13767.0,202.55,202.68,202.45,202.53,13767.0
2023-04-25 11:50:00,202.51,202.57,202.19,202.24,42424.0,202.51,202.57,202.19,202.24,42424.0
2023-04-25 11:55:00,202.25,202.25,201.97,202.12,47109.0,202.25,202.25,201.97,202.12,47109.0
2023-04-25 12:00:00,202.11,202.39,201.99,202.21,23056.0,202.11,202.39,201.99,202.21,23056.0
2023-04-25 12:05:00,202.24,202.39,202.22,202.31,22996.0,202.24,202.39,202.22,202.31,22996.0
2023-04-25 12:10:00,202.3,202.38,202.14,202.26,22632.0,202.3,202.38,202.14,202.26,22632.0
2023-04-25 12:15:00,202.24,202.42,202.21,202.42,14735.0,202.24,202.42,202.21,202.42,14735.0
2023-04-25 12:20:00,202.42,202.64,202.37,202.51,23788.0,202.42,202.64,202.37,202.51,23788.0
2023-04-25 12:25:00,202.47,202.5,202.36,202.46,12940.0,202.47,202.5,202.36,202.46,12940.0
2023-04-25 12:30:00,202.45,202.57,202.37,202.43,15504.0,202.45,202.57,202.37,202.43,15504.0
2023-04-25 12:35:00,202.46,202.75,202.4,202.69,17456.0,202.46,202.75,202.4,202.69,17456.0
2023-04-25 12:40:00,202.71,202.97,202.7,202.96,30731.0,202.71,202.97,202.7,202.96,30731.0
2023-04-25 12:45:00,202.96,203.0,202.67,202.67,11505.0,202.96,203.0,202.67,202.67,11505.0
2023-04-25 12:50:00,202.64,202.64,202.26,202.26,15914.0,202.64,202.64,202.26,202.26,15914.0
2023-04-25 12:55:00,202.27,202.5,202.18,202.45,23771.0,202.27,202.5,202.18,202.45,23771.0
2023-04-25 13:00:00,202.44,202.54,202.36,202.5,19391.0,202.44,202.54,202.36,202.5,19391.0
2023-04-25 13:05:00,202.49,202.49,202.07,202.11,17830.0,202.49,202.49,202.07,202.11,17830.0
2023-04-25 13:10:00,202.11,202.16,201.64,201.64,48722.0,202.11,202.16,201.64,201.64,48722.0
2023-04-25 13:15:00,201.61,201.87,201.12,201.65,81841.0,201.61,201.87,201.12,201.65,81841.0
2023-04-25 13:20:00,201.61,201.64,201.22,201.31,31488.0,201.61,201.64,201.22,201.31,31488.0
2023-04-25 13:25:00,201.3,201.44,201.16,201.42,19905.0,201.3,201.44,201.16,201.42,19905.0
2023-04-25 13:30:00,201.42,201.6,201.29,201.57,23608.0,201.42,201.6,201.29,201.57,23608.0
2023-04-25 13:35:00,201.57,201.74,201.43,201.62,20521.0,201.57,201.74,201.43,201.62,20521.0
2023-04-25 13:40:00,201.64,201.89,201.52,201.89,17407.0,201.64,201.89,201.52,201.89,17407.0
2023-04-25 13:45:00,201.91,201.94,201.51,201.7,19803.0,201.91,201.94,201.51,201.7,19803.0
2023-04-25 13:50:00,201.69,201.83,201.53,201.82,9686.0,201.69,201.83,201.53,201.82,9686.0
2023-04-25 13:55:00,201.78,201.93,201.71,201.87,16504.0,201.78,201.93,201.71,201.87,16504.0
2023-04-25 14:00:00,201.84,201.97,201.77,201.87,19725.0,201.84,201.97,201.77,201.87,19725.0
2023-04-25 14:05:00,201.87,202.0,201.81,201.92,19010.0,201.87,202.0,201.81,201.92,19010.0
2023-04-25 14:10:00,201.92,202.08,201.88,202.01,27628.0,201.92,202.08,201.88,202.01,27628.0
2023-04-25 14:15:00,202.01,202.1,201.86,201.93,18154.0,202.01,202.1,201.86,201.93,18154.0
2023-04-25 14:20:00,201.88,202.06,201.86,201.94,13514.0,201.88,202.06,201.86,201.94,13514.0
2023-04-25 14:25:00,201.94,202.04,201.93,202.04,18205.0,201.94,202.04,201.93,202.04,18205.0
2023-04-25 14:30:00,202.02,202.24,202.01,202.07,34046.0,202.02,202.24,202.01,202.07,34046.0
2023-04-25 14:35:00,202.09,202.3,201.92,202.25,33853.0,202.09,202.3,201.92,202.25,33853.0
2023-04-25 14:40:00,202.28,202.28,202.02,202.09,29313.0,202.28,202.28,202.02,202.09,29313.0
2023-04-25 14:45:00,202.13,202.22,201.99,202.11,21789.0,202.13,202.22,201.99,202.11,21789.0
2023-04-25 14:50:00,202.18,202.5,202.15,202.15,30496.0,202.18,202.5,202.15,202.15,30496.0
2023-04-25 14:55:00,202.15,202.17,201.96,202.0,21539.0,202.15,202.17,201.96,202.0,21539.0
2023-04-25 15:00:00,201.94,202.06,201.8,201.91,28874.0,201.94,202.06,201.8,201.91,28874.0
2023-04-25 15:05:00,201.88,202.26,201.86,202.03,25794.0,201.88,202.26,201.86,202.03,25794.0
2023-04-25 15:10:00,202.04,202.22,201.95,202.15,32380.0,202.04,202.22,201.95,202.15,32380.0
2023-04-25 15:15:00,202.2,202.61,202.19,202.58,37699.0,202.2,202.61,202.19,202.58,37699.0
2023-04-25 15:20:00,202.58,202.89,202.54,202.62,47733.0,202.58,202.89,202.54,202.62,47733.0
2023-04-25 15:25:00,202.6,202.73,202.53,202.64,32646.0,202.6,202.73,202.53,202.64,32646.0
2023-04-25 15:30:00,202.64,202.78,202.6,202.63,39406.0,202.64,202.78,202.6,202.63,39406.0
2023-04-25 15:35:00,202.61,202.63,202.37,202.45,54891.0,202.61,202.63,202.37,202.45,54891.0
2023-04-25 15:40:00,202.49,202.49,202.13,202.25,76019.0,202.49,202.49,202.13,202.25,76019.0
2023-04-25 15:45:00,202.24,202.37,202.17,202.25,67441.0,202.24,202.37,202.17,202.25,67441.0
2023-04-25 15:50:00,202.22,202.56,202.07,202.41,129119.0,202.22,202.56,202.07,202.41,129119.0
2023-04-25 15:55:00,202.42,202.6,202.12,202.22,212809.0,202.42,202.6,202.12,202.22,212809.0
2023-04-26 09:30:00,208.25,211.7,208.0,210.39,629836.0,208.25,211.7,208.0,210.39,629836.0
2023-04-26 09:35:00,210.26,210.47,207.17,207.93,296756.0,210.26,210.47,207.17,207.93,296756.0
2023-04-26 09:40:00,207.88,208.86,207.61,207.83,157128.0,207.88,208.86,207.61,207.83,157128.0
2023-04-26 09:45:00,207.78,209.82,207.68,209.75,256642.0,207.78,209.82,207.68,209.75,256642.0
2023-04-26 09:50:00,209.69,210.11,208.95,209.26,180490.0,209.69,210.11,208.95,209.26,180490.0
2023-04-26 09:55:00,209.26,209.66,208.95,209.66,135145.0,209.26,209.66,208.95,209.66,135145.0
2023-04-26 10:00:00,209.61,210.1,209.39,210.0,189370.0,209.61,210.1,209.39,210.0,189370.0
2023-04-26 10:05:00,209.96,210.11,209.63,209.77,127019.0,209.96,210.11,209.63,209.77,127019.0
2023-04-26 10:10:00,209.82,210.01,208.45,208.69,143899.0,209.82,210.01,208.45,208.69,143899.0
2023-04-26 10:15:00,208.64,208.96,207.33,208.19,107225.0,208.64,208.96,207.33,208.19,107225.0
2023-04-26 10:20:00,208.1,208.16,207.55,207.6,93216.0,208.1,208.16,207.55,207.6,93216.0
2023-04-26 10:25:00,207.56,208.7,207.51,208.66,72786.0,207.56,208.7,207.51,208.66,72786.0
2023-04-26 10:30:00,208.66,209.27,208.06,208.38,146320.0,208.66,209.27,208.06,208.38,146320.0
2023-04-26 10:35:00,208.36,208.66,207.79,208.14,103269.0,208.36,208.66,207.79,208.14,103269.0
2023-04-26 10:40:00,208.14,208.14,206.5,206.75,130639.0,208.14,208.14,206.5,206.75,130639.0
2023-04-26 10:45:00,206.67,206.73,205.41,205.76,210667.0,206.67,206.73,205.41,205.76,210667.0
2023-04-26 10:50:00,205.6,206.38,204.22,206.33,222312.0,205.6,206.38,204.22,206.33,222312.0
2023-04-26 10:55:00,206.31,206.91,205.06,206.31,168904.0,206.31,206.91,205.06,206.31,168904.0
2023-04-26 11:00:00,206.32,207.72,206.22,207.13,105959.0,206.32,207.72,206.22,207.13,105959.0
2023-04-26 11:05:00,207.21,207.6,206.82,207.47,58655.0,207.21,207.6,206.82,207.47,58655.0
2023-04-26 11:10:00,207.43,208.3,207.23,208.29,90991.0,207.43,208.3,207.23,208.29,90991.0
2023-04-26 11:15:00,208.24,208.32,207.84,207.93,48031.0,208.24,208.32,207.84,207.93,48031.0
2023-04-26 11:20:00,207.98,208.29,207.64,207.78,55640.0,207.98,208.29,207.64,207.78,55640.0
2023-04-26 11:25:00,207.71,207.83,207.33,207.7,57655.0,207.71,207.83,207.33,207.7,57655.0
2023-04-26 11:30:00,207.7,207.8,207.22,207.35,55067.0,207.7,207.8,207.22,207.35,55067.0
2023-04-26 11:35:00,207.41,207.49,206.87,207.46,45966.0,207.41,207.49,206.87,207.46,45966.0
2023-04-26 11:40:00,207.49,208.13,207.41,208.12,47680.0,207.49,208.13,207.41,208.12,47680.0
2023-04-26 11:45:00,208.07,209.1,208.06,209.03,91976.0,208.07,209.1,208.06,209.03,91976.0
2023-04-26 11:50:00,209.1,209.18,208.01,208.16,55052.0,209.1,209.18,208.01,208.16,55052.0
2023-04-26 11:55:00,208.17,208.44,207.94,208.08,36324.0,208.17,208.44,207.94,208.08,36324.0
2023-04-26 12:00:00,208.11,208.3,207.62,208.0,49170.0,208.11,208.3,207.62,208.0,49170.0
2023-04-26 12:05:00,208.02,208.31,207.89,208.21,34317.0,208.02,208.31,207.89,208.21,34317.0
2023-04-26 12:10:00,208.23,208.4,208.06,208.36,27207.0,208.23,208.4,208.06,208.36,27207.0
2023-04-26 12:15:00,208.36,208.41,207.44,207.62,65652.0,208.36,208.41,207.44,207.62,65652.0
2023-04-26 12:20:00,207.52,207.61,207.27,207.42,37415.0,207.52,207.61,207.27,207.42,37415.0
2023-04-26 12:25:00,207.35,207.43,207.18,207.32,27998.0,207.35,207.43,207.18,207.32,27998.0
2023-04-26 12:30:00,207.32,207.53,207.14,207.48,35678.0,207.32,207.53,207.14,207.48,35678.0
2023-04-26 12:35:00,207.47,208.07,207.42,208.06,52038.0,207.47,208.07,207.42,208.06,52038.0
2023-04-26 12:40:00,208.09,208.56,207.98,208.52,32597.0,208.09,208.56,207.98,208.52,32597.0
2023-04-26 12:45:00,208.55,208.58,208.24,208.47,32804.0,208.55,208.58,208.24,208.47,32804.0
2023-04-26 12:50:00,208.46,208.54,208.25,208.34,47877.0,208.46,208.54,208.25,208.34,47877.0
2023-04-26 12:55:00,208.34,208.54,208.25,208.53,32941.0,208.34,208.54,208.25,208.53,32941.0
2023-04-26 13:00:00,208.54,208.89,208.47,208.81,71293.0,208.54,208.89,208.47,208.81,71293.0
2023-04-26 13:05:00,208.82,208.82,208.03,208.05,31513.0,208.82,208.82,208.03,208.05,31513.0
2023-04-26 13:10:00,208.01,208.2,207.66,207.66,20578.0,208.01,208.2,207.66,207.66,20578.0
2023-04-26 13:15:00,207.72,207.79,207.44,207.53,37773.0,207.72,207.79,207.44,207.53,37773.0
2023-04-26 13:20:00,207.55,207.66,207.5,207.52,21431.0,207.55,207.66,207.5,207.52,21431.0
2023-04-26 13:25:00,207.56,207.72,207.41,207.69,22219.0,207.56,207.72,207.41,207.69,22219.0
2023-04-26 13:30:00,207.67,207.8,207.53,207.7,25744.0,207.67,207.8,207.53,207.7,25744.0
2023-04-26 13:35:00,207.72,207.82,207.49,207.59,22508.0,207.72,207.82,207.49,207.59,22508.0
2023-04-26 13:40:00,207.59,207.68,207.38,207.4,14988.0,207.59,207.68,207.38,207.4,14988.0
2023-04-26 13:45:00,207.39,207.47,207.01,207.1,17346.0,207.39,207.47,207.01,207.1,17346.0
2023-04-26 13:50:00,207.03,207.1,206.66,206.71,25741.0,207.03,207.1,206.66,206.71,25741.0
2023-04-26 13:55:00,206.73,206.73,206.39,206.67,30769.0,206.73,206.73,206.39,206.67,30769.0
2023-04-26 14:00:00,206.67,206.73,206.6,206.68,19569.0,206.67,206.73,206.6,206.68,19569.0
2023-04-26 14:05:00,206.69,206.69,206.42,206.46,19862.0,206.69,206.69,206.42,206.46,19862.0
2023-04-26 14:10:00,206.46,206.6,206.23,206.58,27632.0,206.46,206.6,206.23,206.58,27632.0
2023-04-26 14:15:00,206.59,206.71,206.15,206.22,34851.0,206.59,206.71,206.15,206.22,34851.0
2023-04-26 14:20:00,206.21,206.25,205.83,206.13,40153.0,206.21,206.25,205.83,206.13,40153.0
2023-04-26 14:25:00,206.17,206.5,206.13,206.5,26014.0,206.17,206.5,206.13,206.5,26014.0
2023-04-26 14:30:00,206.49,206.63,206.4,206.49,26938.0,206.49,206.63,206.4,206.49,26938.0
2023-04-26 14:35:00,206.5,206.56,205.98,206.09,28664.0,206.5,206.56,205.98,206.09,28664.0
2023-04-26 14:40:00,206.03,206.08,205.72,205.89,27883.0,206.03,206.08,205.72,205.89,27883.0
2023-04-26 14:45:00,205.8,205.92,205.66,205.7,16475.0,205.8,205.92,205.66,205.7,16475.0
2023-04-26 14:50:00,205.71,205.78,205.45,205.66,27979.0,205.71,205.78,205.45,205.66,27979.0
2023-04-26 14:55:00,205.58,205.58,205.3,205.45,31726.0,205.58,205.58,205.3,205.45,31726.0
2023-04-26 15:00:00,205.43,205.43,204.66,204.67,63052.0,205.43,205.43,204.66,204.67,63052.0
2023-04-26 15:05:00,204.73,204.92,204.3,204.3,41985.0,204.73,204.92,204.3,204.3,41985.0
2023-04-26 15:10:00,204.3,204.75,204.17,204.47,30067.0,204.3,204.75,204.17,204.47,30067.0
2023-04-26 15:15:00,204.43,204.43,203.81,203.88,42066.0,204.43,204.43,203.81,203.88,42066.0
2023-04-26 15:20:00,203.92,204.07,203.69,203.83,38733.0,203.92,204.07,203.69,203.83,38733.0
2023-04-26 15:25:00,203.85,203.99,203.69,203.91,21970.0,203.85,203.99,203.69,203.91,21970.0
2023-04-26 15:30:00,203.93,204.03,203.63,203.73,45640.0,203.93,204.03,203.63,203.73,45640.0
2023-04-26 15:35:00,203.71,203.74,203.26,203.34,60757.0,203.71,203.74,203.26,203.34,60757.0
2023-04-26 15:40:00,203.3,203.35,203.11,203.24,49705.0,203.3,203.35,203.11,203.24,49705.0
2023-04-26 15:45:00,203.21,203.23,202.83,202.92,93824.0,203.21,203.23,202.83,202.92,93824.0
2023-04-26 15:50:00,202.91,203.4,202.68,203.19,142056.0,202.91,203.4,202.68,203.19,142056.0
2023-04-26 15:55:00,203.21,203.55,203.0,203.06,163580.0,203.21,203.55,203.0,203.06,163580.0
2023-04-27 09:30:00,204.65,205.95,204.32,205.8,173302.0,204.65,205.95,204.32,205.8,173302.0
2023-04-27 09:35:00,205.72,206.09,204.8,205.83,99788.0,205.72,206.09,204.8,205.83,99788.0
2023-04-27 09:40:00,205.84,207.09,205.67,206.9,141501.0,205.84,207.09,205.67,206.9,141501.0
2023-04-27 09:45:00,206.99,208.49,206.56,208.26,155286.0,206.99,208.49,206.56,208.26,155286.0
2023-04-27 09:50:00,208.3,209.09,207.33,207.59,182321.0,208.3,209.09,207.33,207.59,182321.0
2023-04-27 09:55:00,207.6,208.1,207.06,207.58,56193.0,207.6,208.1,207.06,207.58,56193.0
2023-04-27 10:00:00,207.54,207.56,206.51,206.92,55301.0,207.54,207.56,206.51,206.92,55301.0
2023-04-27 10:05:00,206.92,207.27,206.76,207.1,67456.0,206.92,207.27,206.76,207.1,67456.0
2023-04-27 10:10:00,207.1,207.58,206.94,207.56,47696.0,207.1,207.58,206.94,207.56,47696.0
2023-04-27 10:15:00,207.53,207.6,206.72,207.03,64630.0,207.53,207.6,206.72,207.03,64630.0
2023-04-27 10:20:00,207.03,207.32,206.94,207.27,29908.0,207.03,207.32,206.94,207.27,29908.0
2023-04-27 10:25:00,207.3,207.4,206.94,207.28,45312.0,207.3,207.4,206.94,207.28,45312.0
2023-04-27 10:30:00,207.25,207.36,206.68,206.88,39689.0,207.25,207.36,206.68,206.88,39689.0
2023-04-27 10:35:00,206.93,207.03,206.51,206.53,40527.0,206.93,207.03,206.51,206.53,40527.0
2023-04-27 10:40:00,206.55,206.7,206.09,206.17,39030.0,206.55,206.7,206.09,206.17,39030.0
2023-04-27 10:45:00,206.16,206.25,205.75,205.92,27295.0,206.16,206.25,205.75,205.92,27295.0
2023-04-27 10:50:00,205.9,205.9,205.13,205.13,52213.0,205.9,205.9,205.13,205.13,52213.0
2023-04-27 10:55:00,205.18,205.4,204.79,205.04,89660.0,205.18,205.4,204.79,205.04,89660.0
2023-04-27 11:00:00,205.06,205.14,204.44,204.45,50736.0,205.06,205.14,204.44,204.45,50736.0
2023-04-27 11:05:00,204.48,204.62,204.05,204.08,42456.0,204.48,204.62,204.05,204.08,42456.0
2023-04-27 11:10:00,204.13,204.48,203.71,203.86,68411.0,204.13,204.48,203.71,203.86,68411.0
2023-04-27 11:15:00,203.8,204.09,203.53,204.09,49995.0,203.8,204.09,203.53,204.09,49995.0
2023-04-27 11:20:00,204.06,204.58,203.88,204.42,43451.0,204.06,204.58,203.88,204.42,43451.0
2023-04-27 11:25:00,204.43,204.71,204.33,204.52,39132.0,204.43,204.71,204.33,204.52,39132.0
2023-04-27 11:30:00,204.56,204.91,204.29,204.81,50156.0,204.56,204.91,204.29,204.81,50156.0
2023-04-27 11:35:00,204.81,205.04,204.76,205.01,41450.0,204.81,205.04,204.76,205.01,41450.0
2023-04-27 11:40:00,205.01,205.23,204.96,205.0,36133.0,205.01,205.23,204.96,205.0,36133.0
2023-04-27 11:45:00,205.03,205.18,204.74,204.86,37869.0,205.03,205.18,204.74,204.86,37869.0
2023-04-27 11:50:00,204.89,205.15,204.83,205.11,19732.0,204.89,205.15,204.83,205.11,19732.0
2023-04-27 11:55:00,205.11,205.3,204.88,205.24,39422.0,205.11,205.3,204.88,205.24,39422.0
2023-04-27 12:00:00,205.24,205.7,205.0,205.53,38835.0,205.24,205.7,205.0,205.53,38835.0
2023-04-27 12:05:00,205.56,205.84,205.56,205.84,31109.0,205.56,205.84,205.56,205.84,31109.0
2023-04-27 12:10:00,205.81,206.16,205.79,206.03,37610.0,205.81,206.16,205.79,206.03,37610.0
2023-04-27 12:15:00,206.07,206.2,205.85,206.09,33673.0,206.07,206.2,205.85,206.09,33673.0
2023-04-27 12:20:00,206.12,206.25,206.0,206.15,14157.0,206.12,206.25,206.0,206.15,14157.0
2023-04-27 12:25:00,206.15,206.16,205.95,206.03,10990.0,206.15,206.16,205.95,206.03,10990.0
2023-04-27 12:30:00,206.07,206.08,205.88,205.93,11978.0,206.07,206.08,205.88,205.93,11978.0
2023-04-27 12:35:00,205.93,206.2,205.76,205.76,26707.0,205.93,206.2,205.76,205.76,26707.0
2023-04-27 12:40:00,205.73,206.28,205.59,205.98,36432.0,205.73,206.28,205.59,205.98,36432.0
2023-04-27 12:45:00,205.95,206.14,205.75,205.92,13358.0,205.95,206.14,205.75,205.92,13358.0
2023-04-27 12:50:00,205.96,206.0,205.67,205.76,19362.0,205.96,206.0,205.67,205.76,19362.0
2023-04-27 12:55:00,205.76,206.17,205.74,206.0,11177.0,205.76,206.17,205.74,206.0,11177.0
2023-04-27 13:00:00,206.02,206.03,205.88,205.97,11383.0,206.02,206.03,205.88,205.97,11383.0
2023-04-27 13:05:00,205.97,205.97,205.57,205.81,30895.0,205.97,205.97,205.57,205.81,30895.0
2023-04-27 13:10:00,205.79,205.81,205.53,205.77,8649.0,205.79,205.81,205.53,205.77,8649.0
2023-04-27 13:15:00,205.79,205.99,205.74,205.82,23621.0,205.79,205.99,205.74,205.82,23621.0
2023-04-27 13:20:00,205.8,206.04,205.76,205.85,17928.0,205.8,206.04,205.76,205.85,17928.0
2023-04-27 13:25:00,205.86,206.0,205.75,205.97,17867.0,205.86,206.0,205.75,205.97,17867.0
2023-04-27 13:30:00,205.99,206.12,205.82,206.04,29264.0,205.99,206.12,205.82,206.04,29264.0
2023-04-27 13:35:00,206.07,206.29,206.01,206.08,19559.0,206.07,206.29,206.01,206.08,19559.0
2023-04-27 13:40:00,206.09,206.37,206.09,206.22,14050.0,206.09,206.37,206.09,206.22,14050.0
2023-04-27 13:45:00,206.28,206.52,206.21,206.35,19718.0,206.28,206.52,206.21,206.35,19718.0
2023-04-27 13:50:00,206.37,206.5,206.33,206.34,13800.0,206.37,206.5,206.33,206.34,13800.0
2023-04-27 13:55:00,206.37,206.4,206.19,206.25,7308.0,206.37,206.4,206.19,206.25,7308.0
2023-04-27 14:00:00,206.27,206.58,206.23,206.55,9578.0,206.27,206.58,206.23,206.55,9578.0
2023-04-27 14:05:00,206.55,206.67,206.39,206.6,13105.0,206.55,206.67,206.39,206.6,13105.0
2023-04-27 14:10:00,206.6,206.87,206.57,206.78,26223.0,206.6,206.87,206.57,206.78,26223.0
2023-04-27 14:15:00,206.75,207.03,206.72,207.01,19556.0,206.75,207.03,206.72,207.01,19556.0
2023-04-27 14:20:00,207.04,207.15,206.8,206.81,18215.0,207.04,207.15,206.8,206.81,18215.0
2023-04-27 14:25:00,206.78,207.1,206.78,207.03,13704.0,206.78,207.1,206.78,207.03,13704.0
2023-04-27 14:30:00,206.97,207.04,206.74,206.83,32207.0,206.97,207.04,206.74,206.83,32207.0
2023-04-27 14:35:00,206.83,206.86,206.43,206.59,16176.0,206.83,206.86,206.43,206.59,16176.0
2023-04-27 14:40:00,206.58,206.6,206.4,206.44,12750.0,206.58,206.6,206.4,206.44,12750.0
2023-04-27 14:45:00,206.43,206.55,206.31,206.47,20683.0,206.43,206.55,206.31,206.47,20683.0
2023-04-27 14:50:00,206.54,206.71,206.51,206.62,17052.0,206.54,206.71,206.51,206.62,17052.0
2023-04-27 14:55:00,206.6,206.7,206.42,206.62,15927.0,206.6,206.7,206.42,206.62,15927.0
2023-04-27 15:00:00,206.6,206.74,206.56,206.71,13247.0,206.6,206.74,206.56,206.71,13247.0
2023-04-27 15:05:00,206.68,206.69,206.57,206.65,14365.0,206.68,206.69,206.57,206.65,14365.0
2023-04-27 15:10:00,206.64,206.73,206.33,206.4,23014.0,206.64,206.73,206.33,206.4,23014.0
2023-04-27 15:15:00,206.41,206.71,206.4,206.7,12487.0,206.41,206.71,206.4,206.7,12487.0
2023-04-27 15:20:00,206.72,206.74,206.47,206.53,18593.0,206.72,206.74,206.47,206.53,18593.0
2023-04-27 15:25:00,206.53,206.56,206.26,206.39,22105.0,206.53,206.56,206.26,206.39,22105.0
2023-04-27 15:30:00,206.36,206.45,206.05,206.05,45650.0,206.36,206.45,206.05,206.05,45650.0
2023-04-27 15:35:00,206.06,206.13,205.9,205.98,50816.0,206.06,206.13,205.9,205.98,50816.0
2023-04-27 15:40:00,205.98,206.12,205.84,206.01,47200.0,205.98,206.12,205.84,206.01,47200.0
2023-04-27 15:45:00,206.0,206.06,205.77,205.98,50993.0,206.0,206.06,205.77,205.98,50993.0
2023-04-27 15:50:00,205.94,206.05,205.8,205.92,56425.0,205.94,206.05,205.8,205.92,56425.0
2023-04-27 15:55:00,205.9,206.11,205.85,206.07,123176.0,205.9,206.11,205.85,206.07,123176.0
2023-04-28 09:30:00,204.95,205.13,204.01,204.34,74607.0,204.95,205.13,204.01,204.34,74607.0
2023-04-28 09:35:00,204.53,204.71,203.44,203.76,105839.0,204.53,204.71,203.44,203.76,105839.0
2023-04-28 09:40:00,203.68,203.68,202.9,203.43,119933.0,203.68,203.68,202.9,203.43,119933.0
2023-04-28 09:45:00,203.36,204.32,203.21,203.46,98155.0,203.36,204.32,203.21,203.46,98155.0
2023-04-28 09:50:00,203.37,203.93,203.36,203.9,30067.0,203.37,203.93,203.36,203.9,30067.0
2023-04-28 09:55:00,203.98,204.3,203.7,203.98,55423.0,203.98,204.3,203.7,203.98,55423.0
2023-04-28 10:00:00,203.92,204.87,203.89,204.67,38915.0,203.92,204.87,203.89,204.67,38915.0
2023-04-28 10:05:00,204.63,205.24,204.58,205.13,49443.0,204.63,205.24,204.58,205.13,49443.0
2023-04-28 10:10:00,205.13,205.34,204.94,205.08,41834.0,205.13,205.34,204.94,205.08,41834.0
2023-04-28 10:15:00,205.13,205.21,204.91,204.92,43122.0,205.13,205.21,204.91,204.92,43122.0
2023-04-28 10:20:00,204.91,205.14,204.8,205.03,45580.0,204.91,205.14,204.8,205.03,45580.0
2023-04-28 10:25:00,205.09,205.2,204.7,204.89,27452.0,205.09,205.2,204.7,204.89,27452.0
2023-04-28 10:30:00,204.85,204.95,204.49,204.72,36654.0,204.85,204.95,204.49,204.72,36654.0
2023-04-28 10:35:00,204.72,205.2,204.15,204.5,60303.0,204.72,205.2,204.15,204.5,60303.0
2023-04-28 10:40:00,204.56,205.08,204.48,205.04,20687.0,204.56,205.08,204.48,205.04,20687.0
2023-04-28 10:45:00,205.08,205.52,204.96,205.23,33432.0,205.08,205.52,204.96,205.23,33432.0
2023-04-28 10:50:00,205.31,205.82,205.05,205.82,21434.0,205.31,205.82,205.05,205.82,21434.0
2023-04-28 10:55:00,205.8,205.83,204.37,204.73,31825.0,205.8,205.83,204.37,204.73,31825.0
2023-04-28 11:00:00,204.79,204.8,204.21,204.32,35819.0,204.79,204.8,204.21,204.32,35819.0
2023-04-28 11:05:00,204.37,205.07,204.37,205.02,32499.0,204.37,205.07,204.37,205.02,32499.0
2023-04-28 11:10:00,205.01,205.26,204.98,205.15,12111.0,205.01,205.26,204.98,205.15,12111.0
2023-04-28 11:15:00,205.14,205.4,205.04,205.39,13425.0,205.14,205.4,205.04,205.39,13425.0
2023-04-28 11:20:00,205.36,205.42,205.04,205.16,21081.0,205.36,205.42,205.04,205.16,21081.0
2023-04-28 11:25:00,205.23,205.3,205.07,205.09,12004.0,205.23,205.3,205.07,205.09,12004.0
2023-04-28 11:30:00,205.12,205.28,204.7,205.03,52601.0,205.12,205.28,204.7,205.03,52601.0
2023-04-28 11:35:00,205.06,205.19,204.84,205.12,16115.0,205.06,205.19,204.84,205.12,16115.0
2023-04-28 11:40:00,205.02,205.28,204.98,205.16,15239.0,205.02,205.28,204.98,205.16,15239.0
2023-04-28 11:45:00,205.13,205.35,205.06,205.3,21385.0,205.13,205.35,205.06,205.3,21385.0
2023-04-28 11:50:00,205.3,205.3,205.08,205.09,13518.0,205.3,205.3,205.08,205.09,13518.0
2023-04-28 11:55:00,205.07,205.57,205.07,205.44,20992.0,205.07,205.57,205.07,205.44,20992.0
2023-04-28 12:00:00,205.43,205.56,205.33,205.48,29703.0,205.43,205.56,205.33,205.48,29703.0
2023-04-28 12:05:00,205.49,205.78,205.45,205.73,42269.0,205.49,205.78,205.45,205.73,42269.0
2023-04-28 12:10:00,205.7,205.75,205.54,205.6,12599.0,205.7,205.75,205.54,205.6,12599.0
2023-04-28 12:15:00,205.6,205.64,205.04,205.06,22046.0,205.6,205.64,205.04,205.06,22046.0
2023-04-28 12:20:00,205.01,205.23,204.88,205.05,15226.0,205.01,205.23,204.88,205.05,15226.0
2023-04-28 12:25:00,205.01,205.2,204.87,205.12,15965.0,205.01,205.2,204.87,205.12,15965.0
2023-04-28 12:30:00,205.17,205.36,205.1,205.18,23778.0,205.17,205.36,205.1,205.18,23778.0
2023-04-28 12:35:00,205.23,205.37,205.21,205.33,8188.0,205.23,205.37,205.21,205.33,8188.0
2023-04-28 12:40:00,205.26,205.68,205.21,205.55,19082.0,205.26,205.68,205.21,205.55,19082.0
2023-04-28 12:45:00,205.59,205.75,205.5,205.73,7832.0,205.59,205.75,205.5,205.73,7832.0
2023-04-28 12:50:00,205.74,205.9,205.68,205.81,15622.0,205.74,205.9,205.68,205.81,15622.0
2023-04-28 12:55:00,205.84,206.05,205.84,206.05,24630.0,205.84,206.05,205.84,206.05,24630.0
2023-04-28 13:00:00,206.05,206.05,205.7,205.91,13371.0,206.05,206.05,205.7,205.91,13371.0
2023-04-28 13:05:00,205.84,205.94,205.51,205.51,8947.0,205.84,205.94,205.51,205.51,8947.0
2023-04-28 13:10:00,205.51,205.68,205.38,205.4,13737.0,205.51,205.68,205.38,205.4,13737.0
2023-04-28 13:15:00,205.41,205.42,205.2,205.22,11991.0,205.41,205.42,205.2,205.22,11991.0
2023-04-28 13:20:00,205.26,205.53,205.24,205.39,9329.0,205.26,205.53,205.24,205.39,9329.0
2023-04-28 13:25:00,205.43,205.57,205.43,205.55,10504.0,205.43,205.57,205.43,205.55,10504.0
2023-04-28 13:30:00,205.52,205.82,205.5,205.54,13917.0,205.52,205.82,205.5,205.54,13917.0
2023-04-28 13:35:00,205.54,205.67,205.4,205.65,7193.0,205.54,205.67,205.4,205.65,7193.0
2023-04-28 13:40:00,205.63,205.72,205.5,205.6,12095.0,205.63,205.72,205.5,205.6,12095.0
2023-04-28 13:45:00,205.66,205.7,205.54,205.62,6610.0,205.66,205.7,205.54,205.62,6610.0
2023-04-28 13:50:00,205.61,205.65,205.5,205.58,7928.0,205.61,205.65,205.5,205.58,7928.0
2023-04-28 13:55:00,205.58,205.7,205.51,205.67,5523.0,205.58,205.7,205.51,205.67,5523.0
2023-04-28 14:00:00,205.72,206.11,205.71,206.11,31717.0,205.72,206.11,205.71,206.11,31717.0
2023-04-28 14:05:00,206.12,206.24,205.94,206.24,17796.0,206.12,206.24,205.94,206.24,17796.0
2023-04-28 14:10:00,206.23,206.23,205.82,206.04,17547.0,206.23,206.23,205.82,206.04,17547.0
2023-04-28 14:15:00,205.98,206.25,205.98,206.21,15603.0,205.98,206.25,205.98,206.21,15603.0
2023-04-28 14:20:00,206.24,206.36,206.16,206.33,20524.0,206.24,206.36,206.16,206.33,20524.0
2023-04-28 14:25:00,206.26,206.3,206.09,206.26,16026.0,206.26,206.3,206.09,206.26,16026.0
2023-04-28 14:30:00,206.29,206.36,206.09,206.2,15658.0,206.29,206.36,206.09,206.2,15658.0
2023-04-28 14:35:00,206.19,206.19,205.84,205.96,28079.0,206.19,206.19,205.84,205.96,28079.0
2023-04-28 14:40:00,205.96,206.23,205.84,205.84,29111.0,205.96,206.23,205.84,205.84,29111.0
2023-04-28 14:45:00,205.84,205.91,205.68,205.83,14948.0,205.84,205.91,205.68,205.83,14948.0
2023-04-28 14:50:00,205.82,205.93,205.67,205.75,22644.0,205.82,205.93,205.67,205.75,22644.0
2023-04-28 14:55:00,205.77,205.93,205.73,205.75,16340.0,205.77,205.93,205.73,205.75,16340.0
2023-04-28 15:00:00,205.74,205.89,205.71,205.73,10771.0,205.74,205.89,205.71,205.73,10771.0
2023-04-28 15:05:00,205.72,205.85,205.68,205.84,9948.0,205.72,205.85,205.68,205.84,9948.0
2023-04-28 15:10:00,205.82,206.1,205.81,206.0,17524.0,205.82,206.1,205.81,206.0,17524.0
2023-04-28 15:15:00,206.0,206.29,205.95,206.2,21159.0,206.0,206.29,205.95,206.2,21159.0
2023-04-28 15:20:00,206.19,206.33,206.09,206.11,50290.0,206.19,206.33,206.09,206.11,50290.0
2023-04-28 15:25:00,206.15,206.2,206.04,206.06,25034.0,206.15,206.2,206.04,206.06,25034.0
2023-04-28 15:30:00,206.07,206.15,205.72,206.08,26914.0,206.07,206.15,205.72,206.08,26914.0
2023-04-28 15:35:00,206.13,206.33,206.09,206.25,24909.0,206.13,206.33,206.09,206.25,24909.0
2023-04-28 15:40:00,206.23,206.65,206.18,206.45,49837.0,206.23,206.65,206.18,206.45,49837.0
2023-04-28 15:45:00,206.42,206.57,206.27,206.56,29188.0,206.42,206.57,206.27,206.56,29188.0
2023-04-28 15:50:00,206.68,206.87,206.44,206.85,54685.0,206.68,206.87,206.44,206.85,54685.0
2023-04-28 15:55:00,206.89,206.95,206.7,206.78,157106.0,206.89,206.95,206.7,206.78,157106.0
2023-05-01 09:30:00,206.25,207.63,206.25,207.4,73236.0,206.25,207.63,206.25,207.4,73236.0
2023-05-01 09:35:00,207.49,207.64,206.96,207.52,93269.0,207.49,207.64,206.96,207.52,93269.0
2023-05-01 09:40:00,207.53,208.52,207.49,208.23,214106.0,207.53,208.52,207.49,208.23,214106.0
2023-05-01 09:45:00,208.21,208.25,207.6,207.87,18353.0,208.21,208.25,207.6,207.87,18353.0
2023-05-01 09:50:00,207.86,207.9,207.24,207.49,26118.0,207.86,207.9,207.24,207.49,26118.0
2023-05-01 09:55:00,207.5,207.5,207.09,207.19,25103.0,207.5,207.5,207.09,207.19,25103.0
2023-05-01 10:00:00,207.2,207.23,206.8,207.04,23653.0,207.2,207.23,206.8,207.04,23653.0
2023-05-01 10:05:00,207.0,207.34,206.65,207.04,22782.0,207.0,207.34,206.65,207.04,22782.0
2023-05-01 10:10:00,207.0,207.36,206.81,207.3,26386.0,207.0,207.36,206.81,207.3,26386.0
2023-05-01 10:15:00,207.3,207.85,207.21,207.71,25519.0,207.3,207.85,207.21,207.71,25519.0
2023-05-01 10:20:00,207.64,207.67,207.14,207.18,17924.0,207.64,207.67,207.14,207.18,17924.0
2023-05-01 10:25:00,207.21,207.21,206.9,206.98,19068.0,207.21,207.21,206.9,206.98,19068.0
2023-05-01 10:30:00,207.03,207.52,207.0,207.46,20760.0,207.03,207.52,207.0,207.46,20760.0
2023-05-01 10:35:00,207.44,207.68,207.29,207.61,22169.0,207.44,207.68,207.29,207.61,22169.0
2023-05-01 10:40:00,207.64,207.69,207.22,207.52,35786.0,207.64,207.69,207.22,207.52,35786.0
2023-05-01 10:45:00,207.54,207.8,207.42,207.74,25551.0,207.54,207.8,207.42,207.74,25551.0
2023-05-01 10:50:00,207.69,207.7,206.83,206.93,33937.0,207.69,207.7,206.83,206.93,33937.0
2023-05-01 10:55:00,206.85,207.13,206.78,207.13,42506.0,206.85,207.13,206.78,207.13,42506.0
2023-05-01 11:00:00,207.16,207.36,206.85,206.86,17719.0,207.16,207.36,206.85,206.86,17719.0
2023-05-01 11:05:00,206.83,206.92,206.64,206.83,19346.0,206.83,206.92,206.64,206.83,19346.0
2023-05-01 11:10:00,206.91,206.98,206.62,206.63,11976.0,206.91,206.98,206.62,206.63,11976.0
2023-05-01 11:15:00,206.72,206.72,206.11,206.51,80719.0,206.72,206.72,206.11,206.51,80719.0
2023-05-01 11:20:00,206.54,206.89,206.48,206.51,68959.0,206.54,206.89,206.48,206.51,68959.0
2023-05-01 11:25:00,206.45,206.74,206.27,206.62,52024.0,206.45,206.74,206.27,206.62,52024.0
2023-05-01 11:30:00,206.65,206.95,206.6,206.95,10333.0,206.65,206.95,206.6,206.95,10333.0
2023-05-01 11:35:00,206.89,206.98,206.71,206.77,17514.0,206.89,206.98,206.71,206.77,17514.0
2023-05-01 11:40:00,206.72,206.77,206.42,206.59,9139.0,206.72,206.77,206.42,206.59,9139.0
2023-05-01 11:45:00,206.61,206.73,206.47,206.48,12678.0,206.61,206.73,206.47,206.48,12678.0
2023-05-01 11:50:00,206.44,206.44,206.19,206.33,14182.0,206.44,206.44,206.19,206.33,14182.0
2023-05-01 11:55:00,206.33,206.65,206.27,206.53,10479.0,206.33,206.65,206.27,206.53,10479.0
2023-05-01 12:00:00,206.56,206.73,206.5,206.68,10860.0,206.56,206.73,206.5,206.68,10860.0
2023-05-01 12:05:00,206.69,206.87,206.63,206.66,9679.0,206.69,206.87,206.63,206.66,9679.0
2023-05-01 12:10:00,206.69,206.8,206.37,206.44,17602.0,206.69,206.8,206.37,206.44,17602.0
2023-05-01 12:15:00,206.49,206.54,206.3,206.54,20886.0,206.49,206.54,206.3,206.54,20886.0
2023-05-01 12:20:00,206.56,206.61,206.48,206.56,12984.0,206.56,206.61,206.48,206.56,12984.0
2023-05-01 12:25:00,206.56,206.74,206.56,206.71,7937.0,206.56,206.74,206.56,206.71,7937.0
2023-05-01 12:30:00,206.72,206.97,206.7,206.82,16977.0,206.72,206.97,206.7,206.82,16977.0
2023-05-01 12:35:00,206.77,207.02,206.72,206.9,15721.0,206.77,207.02,206.72,206.9,15721.0
2023-05-01 12:40:00,206.89,207.0,206.74,206.78,15082.0,206.89,207.0,206.74,206.78,15082.0
2023-05-01 12:45:00,206.74,206.79,206.48,206.52,7609.0,206.74,206.79,206.48,206.52,7609.0
2023-05-01 12:50:00,206.52,206.61,206.45,206.51,11216.0,206.52,206.61,206.45,206.51,11216.0
2023-05-01 12:55:00,206.53,206.77,206.45,206.7,19897.0,206.53,206.77,206.45,206.7,19897.0
2023-05-01 13:00:00,206.73,206.85,206.6,206.65,9446.0,206.73,206.85,206.6,206.65,9446.0
2023-05-01 13:05:00,206.76,206.81,206.57,206.58,7901.0,206.76,206.81,206.57,206.58,7901.0
2023-05-01 13:10:00,206.56,206.61,206.42,206.54,8700.0,206.56,206.61,206.42,206.54,8700.0
2023-05-01 13:15:00,206.5,206.54,206.15,206.2,14155.0,206.5,206.54,206.15,206.2,14155.0
2023-05-01 13:20:00,206.22,206.25,206.06,206.17,19641.0,206.22,206.25,206.06,206.17,19641.0
2023-05-01 13:25:00,206.12,206.13,205.05,205.06,63934.0,206.12,206.13,205.05,205.06,63934.0
2023-05-01 13:30:00,205.01,205.21,204.85,205.18,72343.0,205.01,205.21,204.85,205.18,72343.0
2023-05-01 13:35:00,205.15,205.15,204.68,204.78,62346.0,205.15,205.15,204.68,204.78,62346.0
2023-05-01 13:40:00,204.8,205.06,204.77,205.01,27618.0,204.8,205.06,204.77,205.01,27618.0
2023-05-01 13:45:00,205.01,205.31,204.99,205.25,26751.0,205.01,205.31,204.99,205.25,26751.0
2023-05-01 13:50:00,205.23,205.36,205.21,205.36,10510.0,205.23,205.36,205.21,205.36,10510.0
2023-05-01 13:55:00,205.33,205.53,205.27,205.48,14186.0,205.33,205.53,205.27,205.48,14186.0
2023-05-01 14:00:00,205.49,205.67,205.47,205.53,13716.0,205.49,205.67,205.47,205.53,13716.0
2023-05-01 14:05:00,205.49,205.55,205.33,205.43,17793.0,205.49,205.55,205.33,205.43,17793.0
2023-05-01 14:10:00,205.43,205.45,205.22,205.22,20633.0,205.43,205.45,205.22,205.22,20633.0
2023-05-01 14:15:00,205.18,205.4,205.14,205.28,18906.0,205.18,205.4,205.14,205.28,18906.0
2023-05-01 14:20:00,205.28,205.47,205.27,205.35,10323.0,205.28,205.47,205.27,205.35,10323.0
2023-05-01 14:25:00,205.35,205.45,205.32,205.45,12220.0,205.35,205.45,205.32,205.45,12220.0
2023-05-01 14:30:00,205.43,205.47,204.67,204.7,34082.0,205.43,205.47,204.67,204.7,34082.0
2023-05-01 14:35:00,204.64,204.82,204.44,204.66,41949.0,204.64,204.82,204.44,204.66,41949.0
2023-05-01 14:40:00,204.66,204.76,204.55,204.56,27541.0,204.66,204.76,204.55,204.56,27541.0
2023-05-01 14:45:00,204.56,204.62,204.15,204.31,29139.0,204.56,204.62,204.15,204.31,29139.0
2023-05-01 14:50:00,204.31,204.37,204.15,204.34,16888.0,204.31,204.37,204.15,204.34,16888.0
2023-05-01 14:55:00,204.28,204.48,204.2,204.45,14074.0,204.28,204.48,204.2,204.45,14074.0
2023-05-01 15:00:00,204.49,204.68,204.47,204.48,17116.0,204.49,204.68,204.47,204.48,17116.0
2023-05-01 15:05:00,204.54,204.6,204.36,204.45,14975.0,204.54,204.6,204.36,204.45,14975.0
2023-05-01 15:10:00,204.45,204.7,204.44,204.64,15708.0,204.45,204.7,204.44,204.64,15708.0
2023-05-01 15:15:00,204.6,204.6,204.27,204.35,24009.0,204.6,204.6,204.27,204.35,24009.0
2023-05-01 15:20:00,204.37,204.47,204.23,204.36,25329.0,204.37,204.47,204.23,204.36,25329.0
2023-05-01 15:25:00,204.36,204.39,204.24,204.31,15646.0,204.36,204.39,204.24,204.31,15646.0
2023-05-01 15:30:00,204.31,204.37,204.02,204.12,51177.0,204.31,204.37,204.02,204.12,51177.0
2023-05-01 15:35:00,204.11,204.14,203.83,203.89,61788.0,204.11,204.14,203.83,203.89,61788.0
2023-05-01 15:40:00,203.88,204.0,203.76,203.86,74760.0,203.88,204.0,203.76,203.86,74760.0
2023-05-01 15:45:00,203.86,203.99,203.86,203.89,78030.0,203.86,203.99,203.86,203.89,78030.0
2023-05-01 15:50:00,203.9,203.97,203.62,203.8,105467.0,203.9,203.97,203.62,203.8,105467.0
2023-05-01 15:55:00,203.82,204.02,203.76,203.84,139635.0,203.82,204.02,203.76,203.84,139635.0
2023-05-02 09:30:00,203.0,203.9,202.9,203.4,135716.0,203.0,203.9,202.9,203.4,135716.0
2023-05-02 09:35:00,203.37,203.37,202.35,203.2,67765.0,203.37,203.37,202.35,203.2,67765.0
2023-05-02 09:40:00,203.22,204.07,203.03,203.67,93674.0,203.22,204.07,203.03,203.67,93674.0
2023-05-02 09:45:00,203.49,204.19,203.34,203.52,103970.0,203.49,204.19,203.34,203.52,103970.0
2023-05-02 09:50:00,203.48,203.65,202.9,203.03,45096.0,203.48,203.65,202.9,203.03,45096.0
2023-05-02 09:55:00,203.05,203.33,202.51,203.03,64069.0,203.05,203.33,202.51,203.03,64069.0
2023-05-02 10:00:00,203.1,203.38,202.75,202.75,42861.0,203.1,203.38,202.75,202.75,42861.0
2023-05-02 10:05:00,202.75,202.77,202.21,202.47,62249.0,202.75,202.77,202.21,202.47,62249.0
2023-05-02 10:10:00,202.53,202.59,201.57,201.72,112027.0,202.53,202.59,201.57,201.72,112027.0
2023-05-02 10:15:00,201.67,202.22,201.61,201.98,55050.0,201.67,202.22,201.61,201.98,55050.0
2023-05-02 10:20:00,201.99,202.04,201.33,201.43,43401.0,201.99,202.04,201.33,201.43,43401.0
2023-05-02 10:25:00,201.46,201.7,201.15,201.37,40740.0,201.46,201.7,201.15,201.37,40740.0
2023-05-02 10:30:00,201.37,201.52,201.02,201.18,53988.0,201.37,201.52,201.02,201.18,53988.0
2023-05-02 10:35:00,201.21,201.42,200.92,201.27,47893.0,201.21,201.42,200.92,201.27,47893.0
2023-05-02 10:40:00,201.25,201.5,200.94,201.07,31105.0,201.25,201.5,200.94,201.07,31105.0
2023-05-02 10:45:00,201.12,201.24,200.82,201.18,60793.0,201.12,201.24,200.82,201.18,60793.0
2023-05-02 10:50:00,201.24,201.5,200.68,200.88,38335.0,201.24,201.5,200.68,200.88,38335.0
2023-05-02 10:55:00,200.98,201.0,200.57,200.61,30106.0,200.98,201.0,200.57,200.61,30106.0
2023-05-02 11:00:00,200.57,200.78,200.09,200.63,84656.0,200.57,200.78,200.09,200.63,84656.0
2023-05-02 11:05:00,200.61,200.92,200.56,200.86,30921.0,200.61,200.92,200.56,200.86,30921.0
2023-05-02 11:10:00,200.85,201.15,200.85,201.06,22998.0,200.85,201.15,200.85,201.06,22998.0
2023-05-02 11:15:00,201.12,201.59,201.06,201.42,62194.0,201.12,201.59,201.06,201.42,62194.0
2023-05-02 11:20:00,201.48,201.71,201.26,201.59,25724.0,201.48,201.71,201.26,201.59,25724.0
2023-05-02 11:25:00,201.63,202.11,201.48,201.74,32570.0,201.63,202.11,201.48,201.74,32570.0
2023-05-02 11:30:00,201.75,201.78,201.24,201.67,35085.0,201.75,201.78,201.24,201.67,35085.0
2023-05-02 11:35:00,201.6,201.67,201.33,201.47,22416.0,201.6,201.67,201.33,201.47,22416.0
2023-05-02 11:40:00,201.5,202.2,201.36,202.06,43951.0,201.5,202.2,201.36,202.06,43951.0
2023-05-02 11:45:00,202.1,202.46,202.04,202.29,37343.0,202.1,202.46,202.04,202.29,37343.0
2023-05-02 11:50:00,202.28,202.34,201.7,202.28,35871.0,202.28,202.34,201.7,202.28,35871.0
2023-05-02 11:55:00,202.28,202.36,201.89,202.04,23794.0,202.28,202.36,201.89,202.04,23794.0
2023-05-02 12:00:00,202.08,202.17,201.7,201.83,20265.0,202.08,202.17,201.7,201.83,20265.0
2023-05-02 12:05:00,201.81,201.94,201.57,201.64,12202.0,201.81,201.94,201.57,201.64,12202.0
2023-05-02 12:10:00,201.71,201.81,201.47,201.81,12462.0,201.71,201.81,201.47,201.81,12462.0
2023-05-02 12:15:00,201.83,201.9,201.52,201.89,17233.0,201.83,201.9,201.52,201.89,17233.0
2023-05-02 12:20:00,201.83,201.89,201.58,201.87,9660.0,201.83,201.89,201.58,201.87,9660.0
2023-05-02 12:25:00,201.9,202.2,201.87,202.03,14173.0,201.9,202.2,201.87,202.03,14173.0
2023-05-02 12:30:00,202.09,202.09,201.8,201.81,12421.0,202.09,202.09,201.8,201.81,12421.0
2023-05-02 12:35:00,201.8,202.18,201.8,202.17,13128.0,201.8,202.18,201.8,202.17,13128.0
2023-05-02 12:40:00,202.15,202.25,201.94,202.08,13968.0,202.15,202.25,201.94,202.08,13968.0
2023-05-02 12:45:00,202.11,202.32,202.0,202.21,14609.0,202.11,202.32,202.0,202.21,14609.0
2023-05-02 12:50:00,202.26,202.63,202.25,202.53,18380.0,202.26,202.63,202.25,202.53,18380.0
2023-05-02 12:55:00,202.58,202.67,202.33,202.67,15935.0,202.58,202.67,202.33,202.67,15935.0
2023-05-02 13:00:00,202.69,202.83,202.66,202.76,23537.0,202.69,202.83,202.66,202.76,23537.0
2023-05-02 13:05:00,202.74,202.91,202.69,202.77,18302.0,202.74,202.91,202.69,202.77,18302.0
2023-05-02 13:10:00,202.73,203.12,202.69,203.05,29141.0,202.73,203.12,202.69,203.05,29141.0
2023-05-02 13:15:00,203.06,203.07,202.62,202.7,18197.0,203.06,203.07,202.62,202.7,18197.0
2023-05-02 13:20:00,202.68,202.69,202.45,202.69,8069.0,202.68,202.69,202.45,202.69,8069.0
2023-05-02 13:25:00,202.7,202.96,202.7,202.9,13724.0,202.7,202.96,202.7,202.9,13724.0
2023-05-02 13:30:00,202.86,202.93,202.64,202.83,12389.0,202.86,202.93,202.64,202.83,12389.0
2023-05-02 13:35:00,202.85,203.08,202.84,203.0,19876.0,202.85,203.08,202.84,203.0,19876.0
2023-05-02 13:40:00,203.0,203.07,202.92,203.02,18681.0,203.0,203.07,202.92,203.02,18681.0
2023-05-02 13:45:00,203.03,203.24,203.03,203.15,11223.0,203.03,203.24,203.03,203.15,11223.0
2023-05-02 13:50:00,203.16,203.61,203.16,203.37,43755.0,203.16,203.61,203.16,203.37,43755.0
2023-05-02 13:55:00,203.39,203.39,202.98,203.01,28416.0,203.39,203.39,202.98,203.01,28416.0
2023-05-02 14:00:00,203.02,203.04,202.62,202.81,16915.0,203.02,203.04,202.62,202.81,16915.0
2023-05-02 14:05:00,202.82,202.88,202.67,202.8,7390.0,202.82,202.88,202.67,202.8,7390.0
2023-05-02 14:10:00,202.85,202.95,202.55,202.64,11096.0,202.85,202.95,202.55,202.64,11096.0
2023-05-02 14:15:00,202.71,202.98,202.64,202.98,7433.0,202.71,202.98,202.64,202.98,7433.0
2023-05-02 14:20:00,202.97,203.03,202.72,202.78,9031.0,202.97,203.03,202.72,202.78,9031.0
2023-05-02 14:25:00,202.77,202.94,202.67,202.87,7725.0,202.77,202.94,202.67,202.87,7725.0
2023-05-02 14:30:00,202.89,202.94,202.6,202.7,11457.0,202.89,202.94,202.6,202.7,11457.0
2023-05-02 14:35:00,202.73,202.9,202.71,202.83,11844.0,202.73,202.9,202.71,202.83,11844.0
2023-05-02 14:40:00,202.81,202.86,202.52,202.79,6972.0,202.81,202.86,202.52,202.79,6972.0
2023-05-02 14:45:00,202.85,203.16,202.81,202.96,25786.0,202.85,203.16,202.81,202.96,25786.0
2023-05-02 14:50:00,203.02,203.25,202.95,203.08,18688.0,203.02,203.25,202.95,203.08,18688.0
2023-05-02 14:55:00,203.02,203.05,202.86,202.98,9329.0,203.02,203.05,202.86,202.98,9329.0
2023-05-02 15:00:00,203.0,203.04,202.62,202.72,16132.0,203.0,203.04,202.62,202.72,16132.0
2023-05-02 15:05:00,202.78,202.96,202.75,202.93,10364.0,202.78,202.96,202.75,202.93,10364.0
2023-05-02 15:10:00,202.96,203.43,202.95,203.37,35670.0,202.96,203.43,202.95,203.37,35670.0
2023-05-02 15:15:00,203.37,203.44,203.1,203.36,29439.0,203.37,203.44,203.1,203.36,29439.0
2023-05-02 15:20:00,203.39,203.8,203.34,203.69,31394.0,203.39,203.8,203.34,203.69,31394.0
2023-05-02 15:25:00,203.7,203.84,203.58,203.66,23743.0,203.7,203.84,203.58,203.66,23743.0
2023-05-02 15:30:00,203.68,203.68,203.31,203.38,17113.0,203.68,203.68,203.31,203.38,17113.0
2023-05-02 15:35:00,203.35,203.83,203.21,203.6,49817.0,203.35,203.83,203.21,203.6,49817.0
2023-05-02 15:40:00,203.57,203.68,203.52,203.62,18820.0,203.57,203.68,203.52,203.62,18820.0
2023-05-02 15:45:00,203.56,203.61,203.23,203.37,30350.0,203.56,203.61,203.23,203.37,30350.0
2023-05-02 15:50:00,203.31,203.6,203.22,203.5,44275.0,203.31,203.6,203.22,203.5,44275.0
2023-05-02 15:55:00,203.52,203.55,203.18,203.26,105784.0,203.52,203.55,203.18,203.26,105784.0
2023-05-03 09:30:00,204.36,205.1,203.95,204.74,121218.0,204.36,205.1,203.95,204.74,121218.0
2023-05-03 09:35:00,204.57,205.18,204.26,204.41,125036.0,204.57,205.18,204.26,204.41,125036.0
2023-05-03 09:40:00,204.47,204.51,203.34,203.39,50613.0,204.47,204.51,203.34,203.39,50613.0
2023-05-03 09:45:00,203.4,204.15,203.21,204.05,26163.0,203.4,204.15,203.21,204.05,26163.0
2023-05-03 09:50:00,204.12,204.5,204.1,204.42,37400.0,204.12,204.5,204.1,204.42,37400.0
2023-05-03 09:55:00,204.34,204.42,203.91,204.04,15019.0,204.34,204.42,203.91,204.04,15019.0
2023-05-03 10:00:00,204.11,204.64,203.99,204.63,35472.0,204.11,204.64,203.99,204.63,35472.0
2023-05-03 10:05:00,204.63,205.61,204.63,205.6,96631.0,204.63,205.61,204.63,205.6,96631.0
2023-05-03 10:10:00,205.5,205.72,205.11,205.44,38705.0,205.5,205.72,205.11,205.44,38705.0
2023-05-03 10:15:00,205.38,205.53,205.05,205.52,43866.0,205.38,205.53,205.05,205.52,43866.0
2023-05-03 10:20:00,205.53,206.1,205.49,206.1,68124.0,205.53,206.1,205.49,206.1,68124.0
2023-05-03 10:25:00,206.03,206.1,205.33,205.45,33673.0,206.03,206.1,205.33,205.45,33673.0
2023-05-03 10:30:00,205.46,205.69,205.4,205.63,20988.0,205.46,205.69,205.4,205.63,20988.0
2023-05-03 10:35:00,205.56,205.93,205.16,205.16,23560.0,205.56,205.93,205.16,205.16,23560.0
2023-05-03 10:40:00,205.16,205.33,204.84,205.11,24446.0,205.16,205.33,204.84,205.11,24446.0
2023-05-03 10:45:00,205.18,205.47,204.72,205.44,28657.0,205.18,205.47,204.72,205.44,28657.0
2023-05-03 10:50:00,205.52,205.98,205.48,205.83,49811.0,205.52,205.98,205.48,205.83,49811.0
2023-05-03 10:55:00,205.87,206.11,205.45,205.7,38482.0,205.87,206.11,205.45,205.7,38482.0
2023-05-03 11:00:00,205.7,205.88,205.0,205.86,55675.0,205.7,205.88,205.0,205.86,55675.0
2023-05-03 11:05:00,205.89,205.89,205.2,205.59,42899.0,205.89,205.89,205.2,205.59,42899.0
2023-05-03 11:10:00,205.59,205.78,205.42,205.53,24106.0,205.59,205.78,205.42,205.53,24106.0
2023-05-03 11:15:00,205.53,205.63,205.02,205.21,21648.0,205.53,205.63,205.02,205.21,21648.0
2023-05-03 11:20:00,205.27,205.27,204.74,205.19,42792.0,205.27,205.27,204.74,205.19,42792.0
2023-05-03 11:25:00,205.13,205.29,204.75,204.75,14048.0,205.13,205.29,204.75,204.75,14048.0
2023-05-03 11:30:00,204.64,204.74,204.44,204.55,20703.0,204.64,204.74,204.44,204.55,20703.0
2023-05-03 11:35:00,204.61,204.69,204.1,204.1,24704.0,204.61,204.69,204.1,204.1,24704.0
2023-05-03 11:40:00,204.06,204.06,203.4,203.41,30581.0,204.06,204.06,203.4,203.41,30581.0
2023-05-03 11:45:00,203.4,203.6,203.14,203.24,57051.0,203.4,203.6,203.14,203.24,57051.0
2023-05-03 11:50:00,203.3,203.62,203.17,203.56,30684.0,203.3,203.62,203.17,203.56,30684.0
2023-05-03 11:55:00,203.49,204.2,203.45,203.99,40905.0,203.49,204.2,203.45,203.99,40905.0
2023-05-03 12:00:00,203.9,203.95,203.66,203.8,27496.0,203.9,203.95,203.66,203.8,27496.0
2023-05-03 12:05:00,203.78,204.02,203.65,203.73,23176.0,203.78,204.02,203.65,203.73,23176.0
2023-05-03 12:10:00,203.76,203.83,203.46,203.46,17196.0,203.76,203.83,203.46,203.46,17196.0
2023-05-03 12:15:00,203.46,203.73,203.46,203.52,26993.0,203.46,203.73,203.46,203.52,26993.0
2023-05-03 12:20:00,203.43,203.62,203.42,203.57,17757.0,203.43,203.62,203.42,203.57,17757.0
2023-05-03 12:25:00,203.58,203.65,203.42,203.56,7040.0,203.58,203.65,203.42,203.56,7040.0
2023-05-03 12:30:00,203.51,203.71,203.46,203.46,17419.0,203.51,203.71,203.46,203.46,17419.0
2023-05-03 12:35:00,203.42,203.48,203.15,203.26,15281.0,203.42,203.48,203.15,203.26,15281.0
2023-05-03 12:40:00,203.25,203.36,203.11,203.16,14799.0,203.25,203.36,203.11,203.16,14799.0
2023-05-03 12:45:00,203.12,203.17,202.81,202.85,33224.0,203.12,203.17,202.81,202.85,33224.0
2023-05-03 12:50:00,202.88,203.08,202.77,202.97,16203.0,202.88,203.08,202.77,202.97,16203.0
2023-05-03 12:55:00,202.97,203.3,202.92,203.19,15705.0,202.97,203.3,202.92,203.19,15705.0
2023-05-03 13:00:00,203.24,203.47,203.23,203.34,3759.0,203.24,203.47,203.23,203.34,3759.0
2023-05-03 13:05:00,203.34,203.34,203.06,203.21,7603.0,203.34,203.34,203.06,203.21,7603.0
2023-05-03 13:10:00,203.17,203.17,202.91,202.97,10506.0,203.17,203.17,202.91,202.97,10506.0
2023-05-03 13:15:00,202.94,203.02,202.81,202.98,10431.0,202.94,203.02,202.81,202.98,10431.0
2023-05-03 13:20:00,203.02,203.41,203.01,203.4,10010.0,203.02,203.41,203.01,203.4,10010.0
2023-05-03 13:25:00,203.41,203.82,203.35,203.76,20270.0,203.41,203.82,203.35,203.76,20270.0
2023-05-03 13:30:00,203.83,203.86,203.62,203.68,14129.0,203.83,203.86,203.62,203.68,14129.0
2023-05-03 13:35:00,203.68,203.68,203.4,203.55,16486.0,203.68,203.68,203.4,203.55,16486.0
2023-05-03 13:40:00,203.54,203.68,203.46,203.47,12017.0,203.54,203.68,203.46,203.47,12017.0
2023-05-03 13:45:00,203.49,203.55,203.27,203.34,11319.0,203.49,203.55,203.27,203.34,11319.0
2023-05-03 13:50:00,203.37,203.41,203.21,203.27,14237.0,203.37,203.41,203.21,203.27,14237.0
2023-05-03 13:55:00,203.25,203.34,203.04,203.04,14061.0,203.25,203.34,203.04,203.04,14061.0
2023-05-03 14:00:00,203.0,203.8,202.56,203.24,62001.0,203.0,203.8,202.56,203.24,62001.0
2023-05-03 14:05:00,203.17,203.51,202.73,203.08,25284.0,203.17,203.51,202.73,203.08,25284.0
2023-05-03 14:10:00,203.16,203.33,202.91,203.27,20831.0,203.16,203.33,202.91,203.27,20831.0
2023-05-03 14:15:00,203.45,203.64,203.32,203.53,18957.0,203.45,203.64,203.32,203.53,18957.0
2023-05-03 14:20:00,203.43,203.86,203.37,203.74,22536.0,203.43,203.86,203.37,203.74,22536.0
2023-05-03 14:25:00,203.69,204.05,203.43,203.56,29209.0,203.69,204.05,203.43,203.56,29209.0
2023-05-03 14:30:00,203.62,203.7,203.14,203.17,26603.0,203.62,203.7,203.14,203.17,26603.0
2023-05-03 14:35:00,203.1,203.61,202.56,203.56,61671.0,203.1,203.61,202.56,203.56,61671.0
2023-05-03 14:40:00,203.48,204.17,203.11,203.36,24495.0,203.48,204.17,203.11,203.36,24495.0
2023-05-03 14:45:00,203.32,203.71,203.13,203.13,11403.0,203.32,203.71,203.13,203.13,11403.0
2023-05-03 14:50:00,203.2,203.24,202.27,202.94,45768.0,203.2,203.24,202.27,202.94,45768.0
2023-05-03 14:55:00,202.93,203.39,202.63,203.04,30732.0,202.93,203.39,202.63,203.04,30732.0
2023-05-03 15:00:00,202.99,203.18,202.59,203.03,15269.0,202.99,203.18,202.59,203.03,15269.0
2023-05-03 15:05:00,202.94,203.57,202.34,202.53,30981.0,202.94,203.57,202.34,202.53,30981.0
2023-05-03 15:10:00,202.43,202.45,201.55,201.92,54773.0,202.43,202.45,201.55,201.92,54773.0
2023-05-03 15:15:00,201.8,202.43,201.68,202.13,21682.0,201.8,202.43,201.68,202.13,21682.0
2023-05-03 15:20:00,202.05,202.15,201.25,201.83,59291.0,202.05,202.15,201.25,201.83,59291.0
2023-05-03 15:25:00,201.96,202.2,201.3,201.32,52403.0,201.96,202.2,201.3,201.32,52403.0
2023-05-03 15:30:00,201.26,201.43,200.79,201.15,91037.0,201.26,201.43,200.79,201.15,91037.0
2023-05-03 15:35:00,201.18,201.25,200.87,200.92,42597.0,201.18,201.25,200.87,200.92,42597.0
2023-05-03 15:40:00,200.93,201.16,200.55,201.06,52826.0,200.93,201.16,200.55,201.06,52826.0
2023-05-03 15:45:00,201.03,201.17,200.72,200.9,64270.0,201.03,201.17,200.72,200.9,64270.0
2023-05-03 15:50:00,200.96,201.15,200.72,200.94,98491.0,200.96,201.15,200.72,200.94,98491.0
2023-05-03 15:55:00,200.92,201.17,200.76,200.95,205686.0,200.92,201.17,200.76,200.95,205686.0
2023-05-04 09:30:00,200.65,201.25,200.3,200.52,81255.0,200.65,201.25,200.3,200.52,81255.0
2023-05-04 09:35:00,200.45,200.52,198.7,198.8,161429.0,200.45,200.52,198.7,198.8,161429.0
2023-05-04 09:40:00,198.79,198.85,197.52,197.72,131133.0,198.79,198.85,197.52,197.72,131133.0
2023-05-04 09:45:00,197.77,198.05,196.8,196.86,149172.0,197.77,198.05,196.8,196.86,149172.0
2023-05-04 09:50:00,196.86,197.08,196.1,196.84,165357.0,196.86,197.08,196.1,196.84,165357.0
2023-05-04 09:55:00,196.81,197.25,196.56,197.17,82874.0,196.81,197.25,196.56,197.17,82874.0
2023-05-04 10:00:00,197.09,197.16,196.38,196.55,89614.0,197.09,197.16,196.38,196.55,89614.0
2023-05-04 10:05:00,196.55,197.11,196.48,196.78,70540.0,196.55,197.11,196.48,196.78,70540.0
2023-05-04 10:10:00,196.76,197.15,196.41,196.56,52795.0,196.76,197.15,196.41,196.56,52795.0
2023-05-04 10:15:00,196.5,196.72,195.25,195.73,175099.0,196.5,196.72,195.25,195.73,175099.0
2023-05-04 10:20:00,195.6,195.72,195.01,195.46,110671.0,195.6,195.72,195.01,195.46,110671.0
2023-05-04 10:25:00,195.46,195.53,194.57,194.58,144940.0,195.46,195.53,194.57,194.58,144940.0
2023-05-04 10:30:00,194.57,194.59,193.85,194.0,166280.0,194.57,194.59,193.85,194.0,166280.0
2023-05-04 10:35:00,194.04,194.37,193.56,193.92,116434.0,194.04,194.37,193.56,193.92,116434.0
2023-05-04 10:40:00,193.98,194.34,193.81,194.34,85790.0,193.98,194.34,193.81,194.34,85790.0
2023-05-04 10:45:00,194.28,195.1,193.74,194.64,136281.0,194.28,195.1,193.74,194.64,136281.0
2023-05-04 10:50:00,194.7,195.43,194.6,195.37,84254.0,194.7,195.43,194.6,195.37,84254.0
2023-05-04 10:55:00,195.3,195.38,194.93,195.21,73808.0,195.3,195.38,194.93,195.21,73808.0
2023-05-04 11:00:00,195.21,195.61,195.07,195.61,71577.0,195.21,195.61,195.07,195.61,71577.0
2023-05-04 11:05:00,195.59,196.0,195.33,195.78,53199.0,195.59,196.0,195.33,195.78,53199.0
2023-05-04 11:10:00,195.85,196.11,195.52,195.87,57995.0,195.85,196.11,195.52,195.87,57995.0
2023-05-04 11:15:00,195.91,196.07,195.45,195.46,54414.0,195.91,196.07,195.45,195.46,54414.0
2023-05-04 11:20:00,195.46,195.69,195.17,195.22,59352.0,195.46,195.69,195.17,195.22,59352.0
2023-05-04 11:25:00,195.2,195.87,195.08,195.34,49442.0,195.2,195.87,195.08,195.34,49442.0
2023-05-04 11:30:00,195.35,195.55,195.11,195.42,30810.0,195.35,195.55,195.11,195.42,30810.0
2023-05-04 11:35:00,195.39,195.41,194.95,195.32,53460.0,195.39,195.41,194.95,195.32,53460.0
2023-05-04 11:40:00,195.4,195.44,194.94,194.97,38796.0,195.4,195.44,194.94,194.97,38796.0
2023-05-04 11:45:00,195.0,195.17,194.78,194.83,29266.0,195.0,195.17,194.78,194.83,29266.0
2023-05-04 11:50:00,194.77,194.89,194.48,194.48,46333.0,194.77,194.89,194.48,194.48,46333.0
2023-05-04 11:55:00,194.48,194.49,193.81,193.83,99602.0,194.48,194.49,193.81,193.83,99602.0
2023-05-04 12:00:00,193.82,193.98,193.56,193.77,80548.0,193.82,193.98,193.56,193.77,80548.0
2023-05-04 12:05:00,193.73,193.8,193.56,193.74,70348.0,193.73,193.8,193.56,193.74,70348.0
2023-05-04 12:10:00,193.75,193.79,193.27,193.52,92568.0,193.75,193.79,193.27,193.52,92568.0
2023-05-04 12:15:00,193.5,194.2,193.47,194.1,55787.0,193.5,194.2,193.47,194.1,55787.0
2023-05-04 12:20:00,194.1,194.86,193.92,194.86,37278.0,194.1,194.86,193.92,194.86,37278.0
2023-05-04 12:25:00,194.87,195.18,194.53,195.18,68359.0,194.87,195.18,194.53,195.18,68359.0
2023-05-04 12:30:00,195.15,195.26,194.61,194.75,20557.0,195.15,195.26,194.61,194.75,20557.0
2023-05-04 12:35:00,194.7,195.28,194.55,195.23,28594.0,194.7,195.28,194.55,195.23,28594.0
2023-05-04 12:40:00,195.26,195.53,195.23,195.38,26047.0,195.26,195.53,195.23,195.38,26047.0
2023-05-04 12:45:00,195.37,195.73,195.2,195.71,33048.0,195.37,195.73,195.2,195.71,33048.0
2023-05-04 12:50:00,195.69,195.75,195.3,195.41,31681.0,195.69,195.75,195.3,195.41,31681.0
2023-05-04 12:55:00,195.41,195.94,195.41,195.94,24869.0,195.41,195.94,195.41,195.94,24869.0
2023-05-04 13:00:00,195.95,196.22,195.8,196.11,42252.0,195.95,196.22,195.8,196.11,42252.0
2023-05-04 13:05:00,196.09,196.64,196.0,196.61,49945.0,196.09,196.64,196.0,196.61,49945.0
2023-05-04 13:10:00,196.61,196.66,196.4,196.48,29142.0,196.61,196.66,196.4,196.48,29142.0
2023-05-04 13:15:00,196.53,197.1,196.49,196.73,33846.0,196.53,197.1,196.49,196.73,33846.0
2023-05-04 13:20:00,196.7,197.27,196.68,197.23,30013.0,196.7,197.27,196.68,197.23,30013.0
2023-05-04 13:25:00,197.2,197.2,196.73,196.92,38856.0,197.2,197.2,196.73,196.92,38856.0
2023-05-04 13:30:00,196.92,197.32,196.91,197.27,32680.0,196.92,197.32,196.91,197.27,32680.0
2023-05-04 13:35:00,197.23,197.32,196.9,196.92,52858.0,197.23,197.32,196.9,196.92,52858.0
2023-05-04 13:40:00,196.91,196.92,196.36,196.38,45024.0,196.91,196.92,196.36,196.38,45024.0
2023-05-04 13:45:00,196.38,196.38,196.05,196.15,24419.0,196.38,196.38,196.05,196.15,24419.0
2023-05-04 13:50:00,196.1,196.28,195.82,196.14,46170.0,196.1,196.28,195.82,196.14,46170.0
2023-05-04 13:55:00,196.15,196.37,196.05,196.2,22792.0,196.15,196.37,196.05,196.2,22792.0
2023-05-04 14:00:00,196.21,196.36,195.92,195.98,19486.0,196.21,196.36,195.92,195.98,19486.0
2023-05-04 14:05:00,195.96,196.1,195.75,196.04,12060.0,195.96,196.1,195.75,196.04,12060.0
2023-05-04 14:10:00,196.12,196.41,196.12,196.3,17319.0,196.12,196.41,196.12,196.3,17319.0
2023-05-04 14:15:00,196.37,196.47,196.25,196.31,14804.0,196.37,196.47,196.25,196.31,14804.0
2023-05-04 14:20:00,196.31,196.44,195.86,196.12,23594.0,196.31,196.44,195.86,196.12,23594.0
2023-05-04 14:25:00,196.09,196.15,195.89,195.94,15796.0,196.09,196.15,195.89,195.94,15796.0
2023-05-04 14:30:00,195.92,195.98,195.52,195.97,21081.0,195.92,195.98,195.52,195.97,21081.0
2023-05-04 14:35:00,195.92,196.18,195.78,195.9,14924.0,195.92,196.18,195.78,195.9,14924.0
2023-05-04 14:40:00,195.9,195.96,195.74,195.89,18408.0,195.9,195.96,195.74,195.89,18408.0
2023-05-04 14:45:00,195.89,196.07,195.74,195.78,10260.0,195.89,196.07,195.74,195.78,10260.0
2023-05-04 14:50:00,195.74,195.85,195.59,195.82,16358.0,195.74,195.85,195.59,195.82,16358.0
2023-05-04 14:55:00,195.82,197.1,195.79,196.5,81389.0,195.82,197.1,195.79,196.5,81389.0
2023-05-04 15:00:00,196.55,196.76,196.3,196.65,23786.0,196.55,196.76,196.3,196.65,23786.0
2023-05-04 15:05:00,196.66,197.05,196.59,196.78,28803.0,196.66,197.05,196.59,196.78,28803.0
2023-05-04 15:10:00,196.81,197.05,196.34,196.47,31808.0,196.81,197.05,196.34,196.47,31808.0
2023-05-04 15:15:00,196.51,196.54,196.15,196.37,36744.0,196.51,196.54,196.15,196.37,36744.0
2023-05-04 15:20:00,196.33,196.7,196.33,196.66,16039.0,196.33,196.7,196.33,196.66,16039.0
2023-05-04 15:25:00,196.71,196.88,196.63,196.78,19076.0,196.71,196.88,196.63,196.78,19076.0
2023-05-04 15:30:00,196.72,197.1,196.7,197.06,42213.0,196.72,197.1,196.7,197.06,42213.0
2023-05-04 15:35:00,197.0,197.24,196.9,196.99,46010.0,197.0,197.24,196.9,196.99,46010.0
2023-05-04 15:40:00,197.0,197.13,196.82,196.9,55977.0,197.0,197.13,196.82,196.9,55977.0
2023-05-04 15:45:00,196.89,197.15,196.69,197.1,69337.0,196.89,197.15,196.69,197.1,69337.0
2023-05-04 15:50:00,197.05,197.21,196.75,197.08,84264.0,197.05,197.21,196.75,197.08,84264.0
2023-05-04 15:55:00,197.05,197.2,196.96,197.01,188507.0,197.05,197.2,196.96,197.01,188507.0
2023-05-05 09:30:00,198.09,198.77,197.67,198.24,163566.0,198.09,198.77,197.67,198.24,163566.0
2023-05-05 09:35:00,198.26,198.68,197.62,198.54,71000.0,198.26,198.68,197.62,198.54,71000.0
2023-05-05 09:40:00,198.58,199.04,198.49,198.49,85250.0,198.58,199.04,198.49,198.49,85250.0
2023-05-05 09:45:00,198.53,198.62,197.9,198.28,60715.0,198.53,198.62,197.9,198.28,60715.0
2023-05-05 09:50:00,198.28,198.35,197.42,197.57,57789.0,198.28,198.35,197.42,197.57,57789.0
2023-05-05 09:55:00,197.57,197.69,197.28,197.56,49253.0,197.57,197.69,197.28,197.56,49253.0
2023-05-05 10:00:00,197.59,197.8,196.91,197.06,76576.0,197.59,197.8,196.91,197.06,76576.0
2023-05-05 10:05:00,197.07,197.69,196.89,197.65,82960.0,197.07,197.69,196.89,197.65,82960.0
2023-05-05 10:10:00,197.6,197.86,197.47,197.58,86368.0,197.6,197.86,197.47,197.58,86368.0
2023-05-05 10:15:00,197.4,197.82,197.15,197.59,26266.0,197.4,197.82,197.15,197.59,26266.0
2023-05-05 10:20:00,197.66,197.87,197.39,197.5,28267.0,197.66,197.87,197.39,197.5,28267.0
2023-05-05 10:25:00,197.45,197.5,197.1,197.25,58189.0,197.45,197.5,197.1,197.25,58189.0
2023-05-05 10:30:00,197.31,197.55,197.15,197.43,28650.0,197.31,197.55,197.15,197.43,28650.0
2023-05-05 10:35:00,197.44,197.58,197.37,197.52,37375.0,197.44,197.58,197.37,197.52,37375.0
2023-05-05 10:40:00,197.5,197.76,197.42,197.65,33901.0,197.5,197.76,197.42,197.65,33901.0
2023-05-05 10:45:00,197.6,197.66,197.34,197.39,63643.0,197.6,197.66,197.34,197.39,63643.0
2023-05-05 10:50:00,197.38,197.78,197.31,197.48,27197.0,197.38,197.78,197.31,197.48,27197.0
2023-05-05 10:55:00,197.47,197.88,197.44,197.88,24520.0,197.47,197.88,197.44,197.88,24520.0
2023-05-05 11:00:00,197.92,198.39,197.9,198.39,41337.0,197.92,198.39,197.9,198.39,41337.0
2023-05-05 11:05:00,198.4,198.45,197.87,198.0,29413.0,198.4,198.45,197.87,198.0,29413.0
2023-05-05 11:10:00,198.04,198.16,197.86,198.08,14112.0,198.04,198.16,197.86,198.08,14112.0
2023-05-05 11:15:00,198.09,198.09,197.59,197.78,20624.0,198.09,198.09,197.59,197.78,20624.0
2023-05-05 11:20:00,197.8,197.9,197.45,197.63,13102.0,197.8,197.9,197.45,197.63,13102.0
2023-05-05 11:25:00,197.64,197.81,197.57,197.81,17038.0,197.64,197.81,197.57,197.81,17038.0
2023-05-05 11:30:00,197.8,197.85,197.55,197.71,22515.0,197.8,197.85,197.55,197.71,22515.0
2023-05-05 11:35:00,197.74,197.78,197.38,197.38,11151.0,197.74,197.78,197.38,197.38,11151.0
2023-05-05 11:40:00,197.36,197.36,196.76,196.85,48092.0,197.36,197.36,196.76,196.85,48092.0
2023-05-05 11:45:00,196.86,197.28,196.82,197.14,22405.0,196.86,197.28,196.82,197.14,22405.0
2023-05-05 11:50:00,197.14,197.52,197.14,197.5,15929.0,197.14,197.52,197.14,197.5,15929.0
2023-05-05 11:55:00,197.53,197.63,197.3,197.62,10709.0,197.53,197.63,197.3,197.62,10709.0
2023-05-05 12:00:00,197.65,197.8,197.41,197.41,15296.0,197.65,197.8,197.41,197.41,15296.0
2023-05-05 12:05:00,197.34,197.48,197.23,197.48,9346.0,197.34,197.48,197.23,197.48,9346.0
2023-05-05 12:10:00,197.45,197.59,197.39,197.47,7016.0,197.45,197.59,197.39,197.47,7016.0
2023-05-05 12:15:00,197.42,197.69,197.4,197.61,16638.0,197.42,197.69,197.4,197.61,16638.0
2023-05-05 12:20:00,197.57,198.02,197.57,198.0,31019.0,197.57,198.02,197.57,198.0,31019.0
2023-05-05 12:25:00,198.0,198.04,197.72,197.85,31922.0,198.0,198.04,197.72,197.85,31922.0
2023-05-05 12:30:00,197.9,197.95,197.56,197.69,12666.0,197.9,197.95,197.56,197.69,12666.0
2023-05-05 12:35:00,197.73,197.83,197.56,197.67,15394.0,197.73,197.83,197.56,197.67,15394.0
2023-05-05 12:40:00,197.59,197.68,197.34,197.43,18144.0,197.59,197.68,197.34,197.43,18144.0
2023-05-05 12:45:00,197.39,197.51,197.1,197.17,18635.0,197.39,197.51,197.1,197.17,18635.0
2023-05-05 12:50:00,197.22,197.34,197.13,197.21,13264.0,197.22,197.34,197.13,197.21,13264.0
2023-05-05 12:55:00,197.21,197.5,197.18,197.37,16118.0,197.21,197.5,197.18,197.37,16118.0
2023-05-05 13:00:00,197.39,197.68,197.39,197.55,12297.0,197.39,197.68,197.39,197.55,12297.0
2023-05-05 13:05:00,197.57,197.69,197.5,197.63,8919.0,197.57,197.69,197.5,197.63,8919.0
2023-05-05 13:10:00,197.64,197.75,197.5,197.55,14114.0,197.64,197.75,197.5,197.55,14114.0
2023-05-05 13:15:00,197.52,197.63,197.41,197.52,15113.0,197.52,197.63,197.41,197.52,15113.0
2023-05-05 13:20:00,197.55,197.61,197.42,197.59,8664.0,197.55,197.61,197.42,197.59,8664.0
2023-05-05 13:25:00,197.61,197.66,197.52,197.52,18706.0,197.61,197.66,197.52,197.52,18706.0
2023-05-05 13:30:00,197.6,197.8,197.6,197.72,18081.0,197.6,197.8,197.6,197.72,18081.0
2023-05-05 13:35:00,197.73,197.76,197.45,197.6,18162.0,197.73,197.76,197.45,197.6,18162.0
2023-05-05 13:40:00,197.57,197.75,197.57,197.68,12898.0,197.57,197.75,197.57,197.68,12898.0
2023-05-05 13:45:00,197.7,197.7,197.51,197.55,15526.0,197.7,197.7,197.51,197.55,15526.0
2023-05-05 13:50:00,197.59,197.7,197.52,197.66,9734.0,197.59,197.7,197.52,197.66,9734.0
2023-05-05 13:55:00,197.63,197.79,197.56,197.75,10745.0,197.63,197.79,197.56,197.75,10745.0
2023-05-05 14:00:00,197.76,197.97,197.75,197.97,17853.0,197.76,197.97,197.75,197.97,17853.0
2023-05-05 14:05:00,197.97,198.03,197.88,198.0,20953.0,197.97,198.03,197.88,198.0,20953.0
2023-05-05 14:10:00,197.98,198.03,197.75,197.82,15577.0,197.98,198.03,197.75,197.82,15577.0
2023-05-05 14:15:00,197.81,197.83,197.63,197.64,10508.0,197.81,197.83,197.63,197.64,10508.0
2023-05-05 14:20:00,197.67,197.74,197.56,197.7,18316.0,197.67,197.74,197.56,197.7,18316.0
2023-05-05 14:25:00,197.73,198.17,197.7,198.0,34133.0,197.73,198.17,197.7,198.0,34133.0
2023-05-05 14:30:00,198.06,198.39,198.03,198.29,28622.0,198.06,198.39,198.03,198.29,28622.0
2023-05-05 14:35:00,198.31,198.4,198.23,198.3,15809.0,198.31,198.4,198.23,198.3,15809.0
2023-05-05 14:40:00,198.35,198.38,198.28,198.29,9754.0,198.35,198.38,198.28,198.29,9754.0
2023-05-05 14:45:00,198.3,198.5,198.2,198.48,35502.0,198.3,198.5,198.2,198.48,35502.0
2023-05-05 14:50:00,198.48,198.59,198.37,198.5,23169.0,198.48,198.59,198.37,198.5,23169.0
2023-05-05 14:55:00,198.53,198.8,198.46,198.56,73854.0,198.53,198.8,198.46,198.56,73854.0
2023-05-05 15:00:00,198.57,198.74,198.41,198.64,27691.0,198.57,198.74,198.41,198.64,27691.0
2023-05-05 15:05:00,198.66,198.8,198.59,198.7,24048.0,198.66,198.8,198.59,198.7,24048.0
2023-05-05 15:10:00,198.73,198.81,198.57,198.63,21006.0,198.73,198.81,198.57,198.63,21006.0
2023-05-05 15:15:00,198.66,198.68,198.33,198.34,36680.0,198.66,198.68,198.33,198.34,36680.0
2023-05-05 15:20:00,198.37,198.39,198.13,198.17,42623.0,198.37,198.39,198.13,198.17,42623.0
2023-05-05 15:25:00,198.14,198.16,197.92,198.08,33721.0,198.14,198.16,197.92,198.08,33721.0
2023-05-05 15:30:00,198.05,198.2,198.0,198.14,25949.0,198.05,198.2,198.0,198.14,25949.0
2023-05-05 15:35:00,198.16,198.22,197.91,197.98,35303.0,198.16,198.22,197.91,197.98,35303.0
2023-05-05 15:40:00,197.98,198.28,197.9,198.21,36422.0,197.98,198.28,197.9,198.21,36422.0
2023-05-05 15:45:00,198.2,198.37,198.09,198.26,32754.0,198.2,198.37,198.09,198.26,32754.0
2023-05-05 15:50:00,198.3,198.43,198.22,198.34,67056.0,198.3,198.43,198.22,198.34,67056.0
2023-05-05 15:55:00,198.37,198.44,198.15,198.35,136018.0,198.37,198.44,198.15,198.35,136018.0
2023-05-08 09:30:00,199.16,199.4,198.1,198.36,75926.0,199.16,199.4,198.1,198.36,75926.0
2023-05-08 09:35:00,198.41,199.0,198.39,198.7,39982.0,198.41,199.0,198.39,198.7,39982.0
2023-05-08 09:40:00,198.79,199.05,198.35,198.36,38703.0,198.79,199.05,198.35,198.36,38703.0
2023-05-08 09:45:00,198.39,198.43,197.83,198.14,66549.0,198.39,198.43,197.83,198.14,66549.0
2023-05-08 09:50:00,198.06,198.35,198.03,198.1,30670.0,198.06,198.35,198.03,198.1,30670.0
2023-05-08 09:55:00,198.05,198.73,197.96,198.73,34440.0,198.05,198.73,197.96,198.73,34440.0
2023-05-08 10:00:00,198.77,199.03,198.55,198.62,40874.0,198.77,199.03,198.55,198.62,40874.0
2023-05-08 10:05:00,198.7,198.7,197.8,197.8,34689.0,198.7,198.7,197.8,197.8,34689.0
2023-05-08 10:10:00,197.84,198.02,197.65,197.77,27943.0,197.84,198.02,197.65,197.77,27943.0
2023-05-08 10:15:00,197.82,197.85,197.45,197.76,18622.0,197.82,197.85,197.45,197.76,18622.0
2023-05-08 10:20:00,197.76,197.82,197.45,197.57,28448.0,197.76,197.82,197.45,197.57,28448.0
2023-05-08 10:25:00,197.57,197.66,197.33,197.37,25310.0,197.57,197.66,197.33,197.37,25310.0
2023-05-08 10:30:00,197.39,197.81,197.12,197.22,46217.0,197.39,197.81,197.12,197.22,46217.0
2023-05-08 10:35:00,197.22,197.5,197.11,197.45,26988.0,197.22,197.5,197.11,197.45,26988.0
2023-05-08 10:40:00,197.44,197.62,197.4,197.47,19588.0,197.44,197.62,197.4,197.47,19588.0
2023-05-08 10:45:00,197.44,197.44,197.15,197.34,24056.0,197.44,197.44,197.15,197.34,24056.0
2023-05-08 10:50:00,197.38,197.53,197.35,197.5,23810.0,197.38,197.53,197.35,197.5,23810.0
2023-05-08 10:55:00,197.42,197.52,197.3,197.3,29389.0,197.42,197.52,197.3,197.3,29389.0
2023-05-08 11:00:00,197.37,197.59,197.33,197.5,22673.0,197.37,197.59,197.33,197.5,22673.0
2023-05-08 11:05:00,197.5,197.53,197.25,197.32,17128.0,197.5,197.53,197.25,197.32,17128.0
2023-05-08 11:10:00,197.31,197.34,196.89,196.93,52344.0,197.31,197.34,196.89,196.93,52344.0
2023-05-08 11:15:00,197.01,197.17,196.79,197.05,18684.0,197.01,197.17,196.79,197.05,18684.0
2023-05-08 11:20:00,197.09,197.15,196.89,196.89,14684.0,197.09,197.15,196.89,196.89,14684.0
2023-05-08 11:25:00,196.89,196.9,196.5,196.58,37631.0,196.89,196.9,196.5,196.58,37631.0
2023-05-08 11:30:00,196.59,196.71,196.4,196.7,19075.0,196.59,196.71,196.4,196.7,19075.0
2023-05-08 11:35:00,196.65,196.78,196.54,196.57,14937.0,196.65,196.78,196.54,196.57,14937.0
2023-05-08 11:40:00,196.58,196.88,196.55,196.88,12945.0,196.58,196.88,196.55,196.88,12945.0
2023-05-08 11:45:00,196.91,197.06,196.83,197.06,15943.0,196.91,197.06,196.83,197.06,15943.0
2023-05-08 11:50:00,197.07,197.25,196.98,197.24,20315.0,197.07,197.25,196.98,197.24,20315.0
2023-05-08 11:55:00,197.26,197.37,197.05,197.19,20920.0,197.26,197.37,197.05,197.19,20920.0
2023-05-08 12:00:00,197.18,197.28,196.86,196.87,19628.0,197.18,197.28,196.86,196.87,19628.0
2023-05-08 12:05:00,196.85,197.12,196.84,197.07,12907.0,196.85,197.12,196.84,197.07,12907.0
2023-05-08 12:10:00,197.04,197.04,196.78,196.78,13397.0,197.04,197.04,196.78,196.78,13397.0
2023-05-08 12:15:00,196.8,196.93,196.7,196.93,17154.0,196.8,196.93,196.7,196.93,17154.0
2023-05-08 12:20:00,196.93,197.08,196.83,196.89,12041.0,196.93,197.08,196.83,196.89,12041.0
2023-05-08 12:25:00,196.87,196.91,196.69,196.78,18080.0,196.87,196.91,196.69,196.78,18080.0
2023-05-08 12:30:00,196.79,196.91,196.65,196.75,8886.0,196.79,196.91,196.65,196.75,8886.0
2023-05-08 12:35:00,196.81,197.79,196.77,197.24,65921.0,196.81,197.79,196.77,197.24,65921.0
2023-05-08 12:40:00,197.22,197.5,197.04,197.5,25006.0,197.22,197.5,197.04,197.5,25006.0
2023-05-08 12:45:00,197.53,197.53,197.14,197.18,15062.0,197.53,197.53,197.14,197.18,15062.0
2023-05-08 12:50:00,197.16,199.66,197.15,198.83,301421.0,197.16,199.66,197.15,198.83,301421.0
2023-05-08 12:55:00,198.91,199.6,198.46,198.58,406824.0,198.91,199.6,198.46,198.58,406824.0
2023-05-08 13:00:00,198.65,199.17,198.49,198.49,134879.0,198.65,199.17,198.49,198.49,134879.0
2023-05-08 13:05:00,198.46,198.61,198.21,198.27,80017.0,198.46,198.61,198.21,198.27,80017.0
2023-05-08 13:10:00,198.26,198.52,198.01,198.43,96345.0,198.26,198.52,198.01,198.43,96345.0
2023-05-08 13:15:00,198.43,198.49,198.03,198.03,26063.0,198.43,198.49,198.03,198.03,26063.0
2023-05-08 13:20:00,198.04,198.25,197.92,198.25,29039.0,198.04,198.25,197.92,198.25,29039.0
2023-05-08 13:25:00,198.31,198.4,197.9,198.0,48664.0,198.31,198.4,197.9,198.0,48664.0
2023-05-08 13:30:00,197.95,198.19,197.9,197.96,20775.0,197.95,198.19,197.9,197.96,20775.0
2023-05-08 13:35:00,198.0,198.1,197.9,197.99,11589.0,198.0,198.1,197.9,197.99,11589.0
2023-05-08 13:40:00,198.05,198.1,197.81,197.88,19685.0,198.05,198.1,197.81,197.88,19685.0
2023-05-08 13:45:00,197.85,197.94,197.75,197.82,11280.0,197.85,197.94,197.75,197.82,11280.0
2023-05-08 13:50:00,197.82,198.29,197.61,197.98,103302.0,197.82,198.29,197.61,197.98,103302.0
2023-05-08 13:55:00,198.04,198.24,197.62,197.64,37975.0,198.04,198.24,197.62,197.64,37975.0
2023-05-08 14:00:00,197.73,197.77,197.32,197.42,28405.0,197.73,197.77,197.32,197.42,28405.0
2023-05-08 14:05:00,197.39,197.46,196.7,196.89,99730.0,197.39,197.46,196.7,196.89,99730.0
2023-05-08 14:10:00,196.89,197.24,196.7,197.14,43815.0,196.89,197.24,196.7,197.14,43815.0
2023-05-08 14:15:00,197.12,197.39,197.03,197.26,25816.0,197.12,197.39,197.03,197.26,25816.0
2023-05-08 14:20:00,197.27,197.6,197.27,197.55,18166.0,197.27,197.6,197.27,197.55,18166.0
2023-05-08 14:25:00,197.47,197.74,197.43,197.67,22878.0,197.47,197.74,197.43,197.67,22878.0
2023-05-08 14:30:00,197.71,197.94,197.71,197.93,16179.0,197.71,197.94,197.71,197.93,16179.0
2023-05-08 14:35:00,197.97,198.01,197.81,197.93,21299.0,197.97,198.01,197.81,197.93,21299.0
2023-05-08 14:40:00,197.89,197.98,197.8,197.92,9078.0,197.89,197.98,197.8,197.92,9078.0
2023-05-08 14:45:00,197.88,197.96,197.77,197.87,14132.0,197.88,197.96,197.77,197.87,14132.0
2023-05-08 14:50:00,197.84,197.88,197.72,197.8,11028.0,197.84,197.88,197.72,197.8,11028.0
2023-05-08 14:55:00,197.78,197.9,197.78,197.84,12800.0,197.78,197.9,197.78,197.84,12800.0
2023-05-08 15:00:00,197.84,197.87,197.68,197.83,11504.0,197.84,197.87,197.68,197.83,11504.0
2023-05-08 15:05:00,197.83,197.9,197.63,197.67,10231.0,197.83,197.9,197.63,197.67,10231.0
2023-05-08 15:10:00,197.67,197.89,197.58,197.6,18294.0,197.67,197.89,197.58,197.6,18294.0
2023-05-08 15:15:00,197.61,197.69,197.32,197.58,28160.0,197.61,197.69,197.32,197.58,28160.0
2023-05-08 15:20:00,197.56,197.63,197.49,197.62,13117.0,197.56,197.63,197.49,197.62,13117.0
2023-05-08 15:25:00,197.57,197.59,197.28,197.37,15912.0,197.57,197.59,197.28,197.37,15912.0
2023-05-08 15:30:00,197.34,197.43,197.25,197.43,14661.0,197.34,197.43,197.25,197.43,14661.0
2023-05-08 15:35:00,197.43,197.51,197.32,197.39,9682.0,197.43,197.51,197.32,197.39,9682.0
2023-05-08 15:40:00,197.37,197.58,197.37,197.54,21533.0,197.37,197.58,197.37,197.54,21533.0
2023-05-08 15:45:00,197.52,197.54,197.3,197.3,29789.0,197.52,197.54,197.3,197.3,29789.0
2023-05-08 15:50:00,197.32,197.41,197.09,197.18,62623.0,197.32,197.41,197.09,197.18,62623.0
2023-05-08 15:55:00,197.2,197.3,197.06,197.29,154813.0,197.2,197.3,197.06,197.29,154813.0
2023-05-09 09:30:00,201.21,203.7,200.64,203.69,739519.0,201.21,203.7,200.64,203.69,739519.0
2023-05-09 09:35:00,203.56,204.61,203.37,203.64,549887.0,203.56,204.61,203.37,203.64,549887.0
2023-05-09 09:40:00,203.66,204.08,202.83,202.92,297849.0,203.66,204.08,202.83,202.92,297849.0
2023-05-09 09:45:00,202.86,203.36,202.62,203.33,175666.0,202.86,203.36,202.62,203.33,175666.0
2023-05-09 09:50:00,203.34,203.77,202.85,203.15,180041.0,203.34,203.77,202.85,203.15,180041.0
2023-05-09 09:55:00,203.18,203.86,202.78,203.26,160446.0,203.18,203.86,202.78,203.26,160446.0
2023-05-09 10:00:00,203.26,203.54,202.15,202.67,151194.0,203.26,203.54,202.15,202.67,151194.0
2023-05-09 10:05:00,202.68,202.85,202.08,202.29,94239.0,202.68,202.85,202.08,202.29,94239.0
2023-05-09 10:10:00,202.3,202.75,202.23,202.64,70473.0,202.3,202.75,202.23,202.64,70473.0
2023-05-09 10:15:00,202.62,203.67,202.59,203.62,237463.0,202.62,203.67,202.59,203.62,237463.0
2023-05-09 10:20:00,203.59,203.82,203.27,203.65,233773.0,203.59,203.82,203.27,203.65,233773.0
2023-05-09 10:25:00,203.64,204.2,203.44,203.81,183392.0,203.64,204.2,203.44,203.81,183392.0
2023-05-09 10:30:00,203.79,203.88,202.54,202.55,127608.0,203.79,203.88,202.54,202.55,127608.0
2023-05-09 10:35:00,202.57,202.88,202.02,202.15,98762.0,202.57,202.88,202.02,202.15,98762.0
2023-05-09 10:40:00,202.15,202.27,201.65,201.77,96904.0,202.15,202.27,201.65,201.77,96904.0
2023-05-09 10:45:00,201.81,202.14,201.55,201.95,94844.0,201.81,202.14,201.55,201.95,94844.0
2023-05-09 10:50:00,201.95,201.98,201.52,201.6,77174.0,201.95,201.98,201.52,201.6,77174.0
2023-05-09 10:55:00,201.55,201.85,201.13,201.19,73110.0,201.55,201.85,201.13,201.19,73110.0
2023-05-09 11:00:00,201.2,201.6,201.12,201.15,49293.0,201.2,201.6,201.12,201.15,49293.0
2023-05-09 11:05:00,201.12,201.24,200.8,201.16,87798.0,201.12,201.24,200.8,201.16,87798.0
2023-05-09 11:10:00,201.13,201.16,200.2,200.79,119017.0,201.13,201.16,200.2,200.79,119017.0
2023-05-09 11:15:00,200.74,201.54,200.74,201.39,96842.0,200.74,201.54,200.74,201.39,96842.0
2023-05-09 11:20:00,201.39,201.57,201.06,201.09,55348.0,201.39,201.57,201.06,201.09,55348.0
2023-05-09 11:25:00,201.08,201.12,200.7,200.7,34949.0,201.08,201.12,200.7,200.7,34949.0
2023-05-09 11:30:00,200.7,200.8,200.52,200.71,45791.0,200.7,200.8,200.52,200.71,45791.0
2023-05-09 11:35:00,200.74,200.8,199.82,199.87,177436.0,200.74,200.8,199.82,199.87,177436.0
2023-05-09 11:40:00,199.89,199.9,199.5,199.74,138221.0,199.89,199.9,199.5,199.74,138221.0
2023-05-09 11:45:00,199.74,199.76,199.38,199.38,39344.0,199.74,199.76,199.38,199.38,39344.0
2023-05-09 11:50:00,199.42,199.71,199.25,199.36,53203.0,199.42,199.71,199.25,199.36,53203.0
2023-05-09 11:55:00,199.33,199.45,199.15,199.23,74033.0,199.33,199.45,199.15,199.23,74033.0
2023-05-09 12:00:00,199.18,199.62,199.16,199.26,47426.0,199.18,199.62,199.16,199.26,47426.0
2023-05-09 12:05:00,199.19,199.77,199.19,199.75,55027.0,199.19,199.77,199.19,199.75,55027.0
2023-05-09 12:10:00,199.75,199.87,199.19,199.32,78209.0,199.75,199.87,199.19,199.32,78209.0
2023-05-09 12:15:00,199.26,199.63,199.22,199.5,47436.0,199.26,199.63,199.22,199.5,47436.0
2023-05-09 12:20:00,199.4,199.42,199.18,199.25,29244.0,199.4,199.42,199.18,199.25,29244.0
2023-05-09 12:25:00,199.27,199.27,198.78,198.89,46130.0,199.27,199.27,198.78,198.89,46130.0
2023-05-09 12:30:00,198.89,199.54,198.88,199.48,94880.0,198.89,199.54,198.88,199.48,94880.0
2023-05-09 12:35:00,199.43,199.79,199.36,199.42,44325.0,199.43,199.79,199.36,199.42,44325.0
2023-05-09 12:40:00,199.43,199.51,199.35,199.49,13544.0,199.43,199.51,199.35,199.49,13544.0
2023-05-09 12:45:00,199.55,199.69,199.23,199.69,38513.0,199.55,199.69,199.23,199.69,38513.0
2023-05-09 12:50:00,199.63,199.87,199.56,199.68,38650.0,199.63,199.87,199.56,199.68,38650.0
2023-05-09 12:55:00,199.68,199.87,199.68,199.7,37666.0,199.68,199.87,199.68,199.7,37666.0
2023-05-09 13:00:00,199.68,199.74,199.45,199.5,22054.0,199.68,199.74,199.45,199.5,22054.0
2023-05-09 13:05:00,199.51,199.53,199.08,199.12,29163.0,199.51,199.53,199.08,199.12,29163.0
2023-05-09 13:10:00,199.1,199.17,198.93,199.03,23864.0,199.1,199.17,198.93,199.03,23864.0
2023-05-09 13:15:00,199.0,199.09,198.81,199.0,37752.0,199.0,199.09,198.81,199.0,37752.0
2023-05-09 13:20:00,199.01,199.27,198.98,199.22,27117.0,199.01,199.27,198.98,199.22,27117.0
2023-05-09 13:25:00,199.18,199.46,199.17,199.43,22522.0,199.18,199.46,199.17,199.43,22522.0
2023-05-09 13:30:00,199.4,199.57,199.39,199.44,20859.0,199.4,199.57,199.39,199.44,20859.0
2023-05-09 13:35:00,199.48,199.51,199.36,199.47,7648.0,199.48,199.51,199.36,199.47,7648.0
2023-05-09 13:40:00,199.45,199.62,199.36,199.53,14643.0,199.45,199.62,199.36,199.53,14643.0
2023-05-09 13:45:00,199.53,199.77,199.39,199.7,38445.0,199.53,199.77,199.39,199.7,38445.0
2023-05-09 13:50:00,199.73,199.89,199.62,199.76,30896.0,199.73,199.89,199.62,199.76,30896.0
2023-05-09 13:55:00,199.76,199.95,199.75,199.9,31372.0,199.76,199.95,199.75,199.9,31372.0
2023-05-09 14:00:00,199.96,200.17,199.92,200.07,39488.0,199.96,200.17,199.92,200.07,39488.0
2023-05-09 14:05:00,200.1,200.33,200.09,200.31,36395.0,200.1,200.33,200.09,200.31,36395.0
2023-05-09 14:10:00,200.3,200.6,200.29,200.59,67549.0,200.3,200.6,200.29,200.59,67549.0
2023-05-09 14:15:00,200.6,200.96,200.53,200.81,79968.0,200.6,200.96,200.53,200.81,79968.0
2023-05-09 14:20:00,200.81,200.85,200.65,200.68,34363.0,200.81,200.85,200.65,200.68,34363.0
2023-05-09 14:25:00,200.68,200.98,200.67,200.98,30052.0,200.68,200.98,200.67,200.98,30052.0
2023-05-09 14:30:00,200.96,201.19,200.74,200.78,76844.0,200.96,201.19,200.74,200.78,76844.0
2023-05-09 14:35:00,200.77,201.02,200.77,200.8,23548.0,200.77,201.02,200.77,200.8,23548.0
2023-05-09 14:40:00,200.81,201.16,200.8,201.14,24839.0,200.81,201.16,200.8,201.14,24839.0
2023-05-09 14:45:00,201.17,201.42,201.13,201.39,71638.0,201.17,201.42,201.13,201.39,71638.0
2023-05-09 14:50:00,201.41,201.58,201.21,201.37,69762.0,201.41,201.58,201.21,201.37,69762.0
2023-05-09 14:55:00,201.36,201.85,201.32,201.69,77179.0,201.36,201.85,201.32,201.69,77179.0
2023-05-09 15:00:00,201.63,201.9,201.63,201.83,43459.0,201.63,201.9,201.63,201.83,43459.0
2023-05-09 15:05:00,201.86,201.99,201.67,201.93,36258.0,201.86,201.99,201.67,201.93,36258.0
2023-05-09 15:10:00,201.94,201.96,201.65,201.7,47744.0,201.94,201.96,201.65,201.7,47744.0
2023-05-09 15:15:00,201.71,201.78,201.55,201.59,52658.0,201.71,201.78,201.55,201.59,52658.0
2023-05-09 15:20:00,201.61,201.88,201.6,201.86,27566.0,201.61,201.88,201.6,201.86,27566.0
2023-05-09 15:25:00,201.88,202.08,201.77,201.9,72974.0,201.88,202.08,201.77,201.9,72974.0
2023-05-09 15:30:00,201.86,201.92,201.76,201.81,39342.0,201.86,201.92,201.76,201.81,39342.0
2023-05-09 15:35:00,201.81,202.28,201.81,202.25,99521.0,201.81,202.28,201.81,202.25,99521.0
2023-05-09 15:40:00,202.25,202.42,202.02,202.07,69579.0,202.25,202.42,202.02,202.07,69579.0
2023-05-09 15:45:00,202.03,202.03,201.79,201.89,70543.0,202.03,202.03,201.79,201.89,70543.0
2023-05-09 15:50:00,201.86,201.97,201.71,201.85,81138.0,201.86,201.97,201.71,201.85,81138.0
2023-05-09 15:55:00,201.87,201.92,201.66,201.88,143380.0,201.87,201.92,201.66,201.88,143380.0
2023-05-10 09:30:00,203.14,203.2,201.26,201.34,149754.0,203.14,203.2,201.26,201.34,149754.0
2023-05-10 09:35:00,201.43,201.43,199.5,200.27,138150.0,201.43,201.43,199.5,200.27,138150.0
2023-05-10 09:40:00,200.3,201.1,200.1,200.96,89702.0,200.3,201.1,200.1,200.96,89702.0
2023-05-10 09:45:00,201.09,201.19,200.51,201.15,59399.0,201.09,201.19,200.51,201.15,59399.0
2023-05-10 09:50:00,201.11,201.29,200.25,200.29,61628.0,201.11,201.29,200.25,200.29,61628.0
2023-05-10 09:55:00,200.27,201.13,200.25,200.99,47712.0,200.27,201.13,200.25,200.99,47712.0
2023-05-10 10:00:00,201.05,201.74,200.99,201.69,53137.0,201.05,201.74,200.99,201.69,53137.0
2023-05-10 10:05:00,201.72,202.18,201.5,201.62,61941.0,201.72,202.18,201.5,201.62,61941.0
2023-05-10 10:10:00,201.47,202.12,201.26,202.06,50507.0,201.47,202.12,201.26,202.06,50507.0
2023-05-10 10:15:00,202.06,202.3,201.04,201.2,50253.0,202.06,202.3,201.04,201.2,50253.0
2023-05-10 10:20:00,201.19,201.93,201.17,201.72,19802.0,201.19,201.93,201.17,201.72,19802.0
2023-05-10 10:25:00,201.77,202.14,201.73,201.96,30909.0,201.77,202.14,201.73,201.96,30909.0
2023-05-10 10:30:00,201.95,202.16,201.54,201.77,55161.0,201.95,202.16,201.54,201.77,55161.0
2023-05-10 10:35:00,201.82,201.99,200.9,200.97,47585.0,201.82,201.99,200.9,200.97,47585.0
2023-05-10 10:40:00,201.03,201.29,200.37,200.67,48895.0,201.03,201.29,200.37,200.67,48895.0
2023-05-10 10:45:00,200.64,200.96,200.07,200.69,30302.0,200.64,200.96,200.07,200.69,30302.0
2023-05-10 10:50:00,200.64,200.79,200.17,200.75,21374.0,200.64,200.79,200.17,200.75,21374.0
2023-05-10 10:55:00,200.7,200.77,200.48,200.6,26617.0,200.7,200.77,200.48,200.6,26617.0
2023-05-10 11:00:00,200.64,201.0,200.64,200.83,21860.0,200.64,201.0,200.64,200.83,21860.0
2023-05-10 11:05:00,200.81,201.1,200.78,201.09,16869.0,200.81,201.1,200.78,201.09,16869.0
2023-05-10 11:10:00,201.08,201.29,200.87,200.88,19602.0,201.08,201.29,200.87,200.88,19602.0
2023-05-10 11:15:00,200.93,201.2,200.93,201.16,9704.0,200.93,201.2,200.93,201.16,9704.0
2023-05-10 11:20:00,201.2,201.25,200.8,200.8,13675.0,201.2,201.25,200.8,200.8,13675.0
2023-05-10 11:25:00,200.82,201.07,200.68,200.92,21748.0,200.82,201.07,200.68,200.92,21748.0
2023-05-10 11:30:00,200.94,201.13,200.77,201.06,9599.0,200.94,201.13,200.77,201.06,9599.0
2023-05-10 11:35:00,201.06,201.15,200.92,201.0,10402.0,201.06,201.15,200.92,201.0,10402.0
2023-05-10 11:40:00,201.1,201.27,201.03,201.05,15001.0,201.1,201.27,201.03,201.05,15001.0
2023-05-10 11:45:00,201.01,201.13,200.89,201.02,12657.0,201.01,201.13,200.89,201.02,12657.0
2023-05-10 11:50:00,200.98,200.98,200.53,200.55,18511.0,200.98,200.98,200.53,200.55,18511.0
2023-05-10 11:55:00,200.53,200.61,200.29,200.57,21719.0,200.53,200.61,200.29,200.57,21719.0
2023-05-10 12:00:00,200.53,200.55,200.17,200.22,14007.0,200.53,200.55,200.17,200.22,14007.0
2023-05-10 12:05:00,200.2,200.23,200.02,200.19,22832.0,200.2,200.23,200.02,200.19,22832.0
2023-05-10 12:10:00,200.15,200.4,200.02,200.25,13656.0,200.15,200.4,200.02,200.25,13656.0
2023-05-10 12:15:00,200.25,200.53,200.19,200.45,7615.0,200.25,200.53,200.19,200.45,7615.0
2023-05-10 12:20:00,200.5,200.69,200.39,200.69,8573.0,200.5,200.69,200.39,200.69,8573.0
2023-05-10 12:25:00,200.72,200.77,200.6,200.69,12527.0,200.72,200.77,200.6,200.69,12527.0
2023-05-10 12:30:00,200.71,200.84,200.59,200.62,12744.0,200.71,200.84,200.59,200.62,12744.0
2023-05-10 12:35:00,200.63,200.63,200.39,200.62,7679.0,200.63,200.63,200.39,200.62,7679.0
2023-05-10 12:40:00,200.63,200.73,200.53,200.53,5207.0,200.63,200.73,200.53,200.53,5207.0
2023-05-10 12:45:00,200.54,200.69,200.39,200.43,9823.0,200.54,200.69,200.39,200.43,9823.0
2023-05-10 12:50:00,200.42,200.56,200.28,200.51,10198.0,200.42,200.56,200.28,200.51,10198.0
2023-05-10 12:55:00,200.51,200.51,200.15,200.29,10447.0,200.51,200.51,200.15,200.29,10447.0
2023-05-10 13:00:00,200.26,200.35,200.09,200.09,8523.0,200.26,200.35,200.09,200.09,8523.0
2023-05-10 13:05:00,200.12,200.17,199.71,199.75,60455.0,200.12,200.17,199.71,199.75,60455.0
2023-05-10 13:10:00,199.73,199.77,199.35,199.45,35115.0,199.73,199.77,199.35,199.45,35115.0
2023-05-10 13:15:00,199.44,199.44,199.15,199.23,28256.0,199.44,199.44,199.15,199.23,28256.0
2023-05-10 13:20:00,199.22,199.22,198.76,198.83,46736.0,199.22,199.22,198.76,198.83,46736.0
2023-05-10 13:25:00,198.74,198.77,198.35,198.73,24870.0,198.74,198.77,198.35,198.73,24870.0
2023-05-10 13:30:00,198.68,198.85,198.55,198.73,20428.0,198.68,198.85,198.55,198.73,20428.0
2023-05-10 13:35:00,198.67,198.75,198.35,198.36,27018.0,198.67,198.75,198.35,198.36,27018.0
2023-05-10 13:40:00,198.4,198.61,198.25,198.61,24733.0,198.4,198.61,198.25,198.61,24733.0
2023-05-10 13:45:00,198.59,199.01,198.52,199.0,21139.0,198.59,199.01,198.52,199.0,21139.0
2023-05-10 13:50:00,198.99,199.1,198.72,199.03,20653.0,198.99,199.1,198.72,199.03,20653.0
2023-05-10 13:55:00,199.07,199.36,199.05,199.24,32725.0,199.07,199.36,199.05,199.24,32725.0
2023-05-10 14:00:00,199.31,199.49,199.26,199.36,26988.0,199.31,199.49,199.26,199.36,26988.0
2023-05-10 14:05:00,199.39,199.53,199.36,199.38,12810.0,199.39,199.53,199.36,199.38,12810.0
2023-05-10 14:10:00,199.38,199.5,199.23,199.4,24800.0,199.38,199.5,199.23,199.4,24800.0
2023-05-10 14:15:00,199.39,199.53,199.33,199.33,22339.0,199.39,199.53,199.33,199.33,22339.0
2023-05-10 14:20:00,199.29,199.4,198.91,199.04,49714.0,199.29,199.4,198.91,199.04,49714.0
2023-05-10 14:25:00,199.03,199.42,198.88,199.28,38065.0,199.03,199.42,198.88,199.28,38065.0
2023-05-10 14:30:00,199.3,199.9,199.3,199.9,98020.0,199.3,199.9,199.3,199.9,98020.0
2023-05-10 14:35:00,199.88,199.98,199.76,199.89,39191.0,199.88,199.98,199.76,199.89,39191.0
2023-05-10 14:40:00,199.9,200.06,199.75,199.97,14782.0,199.9,200.06,199.75,199.97,14782.0
2023-05-10 14:45:00,199.98,200.01,199.59,199.81,12967.0,199.98,200.01,199.59,199.81,12967.0
2023-05-10 14:50:00,199.8,199.93,199.7,199.71,15451.0,199.8,199.93,199.7,199.71,15451.0
2023-05-10 14:55:00,199.78,199.88,199.72,199.82,6865.0,199.78,199.88,199.72,199.82,6865.0
2023-05-10 15:00:00,199.81,199.97,199.73,199.94,10087.0,199.81,199.97,199.73,199.94,10087.0
2023-05-10 15:05:00,200.0,200.21,199.82,200.16,18230.0,200.0,200.21,199.82,200.16,18230.0
2023-05-10 15:10:00,200.11,200.19,199.92,199.92,18634.0,200.11,200.19,199.92,199.92,18634.0
2023-05-10 15:15:00,199.9,200.16,199.72,200.15,59114.0,199.9,200.16,199.72,200.15,59114.0
2023-05-10 15:20:00,200.22,200.52,200.2,200.47,68355.0,200.22,200.52,200.2,200.47,68355.0
2023-05-10 15:25:00,200.44,200.64,200.33,200.39,19461.0,200.44,200.64,200.33,200.39,19461.0
2023-05-10 15:30:00,200.36,200.75,200.26,200.59,37096.0,200.36,200.75,200.26,200.59,37096.0
2023-05-10 15:35:00,200.59,200.83,200.56,200.82,37963.0,200.59,200.83,200.56,200.82,37963.0
2023-05-10 15:40:00,200.84,201.07,200.82,200.84,53782.0,200.84,201.07,200.82,200.84,53782.0
2023-05-10 15:45:00,200.81,200.96,200.63,200.88,34910.0,200.81,200.96,200.63,200.88,34910.0
2023-05-10 15:50:00,200.83,200.84,200.54,200.79,31468.0,200.83,200.84,200.54,200.79,31468.0
2023-05-10 15:55:00,200.81,200.94,200.7,200.76,103287.0,200.81,200.94,200.7,200.76,103287.0
2023-05-11 09:30:00,199.39,199.44,198.61,198.84,99094.0,199.39,199.44,198.61,198.84,99094.0
2023-05-11 09:35:00,198.83,199.41,198.64,199.09,47056.0,198.83,199.41,198.64,199.09,47056.0
2023-05-11 09:40:00,199.18,199.74,199.11,199.38,42003.0,199.18,199.74,199.11,199.38,42003.0
2023-05-11 09:45:00,199.43,199.44,198.32,198.33,51253.0,199.43,199.44,198.32,198.33,51253.0
2023-05-11 09:50:00,198.4,198.68,198.07,198.51,42021.0,198.4,198.68,198.07,198.51,42021.0
2023-05-11 09:55:00,198.59,198.79,198.52,198.63,17104.0,198.59,198.79,198.52,198.63,17104.0
2023-05-11 10:00:00,198.64,199.05,198.55,198.63,24503.0,198.64,199.05,198.55,198.63,24503.0
2023-05-11 10:05:00,198.65,199.12,198.63,199.08,18215.0,198.65,199.12,198.63,199.08,18215.0
2023-05-11 10:10:00,199.13,199.18,198.68,198.85,22988.0,199.13,199.18,198.68,198.85,22988.0
2023-05-11 10:15:00,198.84,199.01,198.53,198.61,15561.0,198.84,199.01,198.53,198.61,15561.0
2023-05-11 10:20:00,198.51,198.92,198.35,198.92,41033.0,198.51,198.92,198.35,198.92,41033.0
2023-05-11 10:25:00,198.89,199.3,198.84,199.22,26298.0,198.89,199.3,198.84,199.22,26298.0
2023-05-11 10:30:00,199.3,199.58,199.07,199.13,33208.0,199.3,199.58,199.07,199.13,33208.0
2023-05-11 10:35:00,199.15,199.28,199.0,199.07,12198.0,199.15,199.28,199.0,199.07,12198.0
2023-05-11 10:40:00,199.02,199.16,198.86,199.06,11761.0,199.02,199.16,198.86,199.06,11761.0
2023-05-11 10:45:00,199.06,200.07,199.0,199.98,48304.0,199.06,200.07,199.0,199.98,48304.0
2023-05-11 10:50:00,200.03,200.68,199.82,200.11,71686.0,200.03,200.68,199.82,200.11,71686.0
2023-05-11 10:55:00,200.15,200.19,199.64,199.74,22609.0,200.15,200.19,199.64,199.74,22609.0
2023-05-11 11:00:00,199.8,200.18,199.7,200.02,17250.0,199.8,200.18,199.7,200.02,17250.0
2023-05-11 11:05:00,200.03,200.31,199.85,200.09,19860.0,200.03,200.31,199.85,200.09,19860.0
2023-05-11 11:10:00,200.03,200.22,200.0,200.08,10076.0,200.03,200.22,200.0,200.08,10076.0
2023-05-11 11:15:00,200.27,200.58,200.26,200.52,19376.0,200.27,200.58,200.26,200.52,19376.0
2023-05-11 11:20:00,200.57,201.15,200.52,201.0,52322.0,200.57,201.15,200.52,201.0,52322.0
2023-05-11 11:25:00,200.97,201.69,200.88,201.65,35208.0,200.97,201.69,200.88,201.65,35208.0
2023-05-11 11:30:00,201.65,201.96,201.65,201.74,51412.0,201.65,201.96,201.65,201.74,51412.0
2023-05-11 11:35:00,201.79,202.05,201.54,201.9,61571.0,201.79,202.05,201.54,201.9,61571.0
2023-05-11 11:40:00,201.88,202.55,201.86,202.31,62694.0,201.88,202.55,201.86,202.31,62694.0
2023-05-11 11:45:00,202.34,202.49,201.7,201.7,42193.0,202.34,202.49,201.7,201.7,42193.0
2023-05-11 11:50:00,201.73,202.18,201.67,202.03,39155.0,201.73,202.18,201.67,202.03,39155.0
2023-05-11 11:55:00,202.05,202.18,201.66,201.83,27735.0,202.05,202.18,201.66,201.83,27735.0
2023-05-11 12:00:00,201.83,202.0,201.54,201.72,16881.0,201.83,202.0,201.54,201.72,16881.0
2023-05-11 12:05:00,201.78,202.17,201.56,201.83,19784.0,201.78,202.17,201.56,201.83,19784.0
2023-05-11 12:10:00,201.83,201.87,201.66,201.87,14069.0,201.83,201.87,201.66,201.87,14069.0
2023-05-11 12:15:00,201.81,201.87,201.58,201.84,19657.0,201.81,201.87,201.58,201.84,19657.0
2023-05-11 12:20:00,201.87,202.32,201.77,202.31,20481.0,201.87,202.32,201.77,202.31,20481.0
2023-05-11 12:25:00,202.27,202.3,201.84,201.9,12522.0,202.27,202.3,201.84,201.9,12522.0
2023-05-11 12:30:00,201.87,201.88,201.69,201.71,18885.0,201.87,201.88,201.69,201.71,18885.0
2023-05-11 12:35:00,201.73,201.93,201.7,201.75,9036.0,201.73,201.93,201.7,201.75,9036.0
2023-05-11 12:40:00,201.74,202.03,201.74,201.94,10400.0,201.74,202.03,201.74,201.94,10400.0
2023-05-11 12:45:00,201.96,202.09,201.9,202.09,7272.0,201.96,202.09,201.9,202.09,7272.0
2023-05-11 12:50:00,202.1,202.19,201.85,202.01,17478.0,202.1,202.19,201.85,202.01,17478.0
2023-05-11 12:55:00,202.0,202.31,201.94,202.26,10532.0,202.0,202.31,201.94,202.26,10532.0
2023-05-11 13:00:00,202.26,202.33,202.06,202.18,11103.0,202.26,202.33,202.06,202.18,11103.0
2023-05-11 13:05:00,202.21,202.37,202.09,202.21,10876.0,202.21,202.37,202.09,202.21,10876.0
2023-05-11 13:10:00,202.22,202.33,202.1,202.2,7638.0,202.22,202.33,202.1,202.2,7638.0
2023-05-11 13:15:00,202.16,202.46,202.14,202.46,15849.0,202.16,202.46,202.14,202.46,15849.0
2023-05-11 13:20:00,202.49,202.54,201.95,201.97,21974.0,202.49,202.54,201.95,201.97,21974.0
2023-05-11 13:25:00,201.94,201.96,201.75,201.87,18785.0,201.94,201.96,201.75,201.87,18785.0
2023-05-11 13:30:00,201.85,201.86,201.6,201.7,19590.0,201.85,201.86,201.6,201.7,19590.0
2023-05-11 13:35:00,201.7,201.87,201.53,201.86,13887.0,201.7,201.87,201.53,201.86,13887.0
2023-05-11 13:40:00,201.84,201.89,201.3,201.3,22124.0,201.84,201.89,201.3,201.3,22124.0
2023-05-11 13:45:00,201.26,201.26,200.7,200.8,20564.0,201.26,201.26,200.7,200.8,20564.0
2023-05-11 13:50:00,200.74,201.13,200.66,201.1,16834.0,200.74,201.13,200.66,201.1,16834.0
2023-05-11 13:55:00,201.07,201.45,200.95,201.42,15458.0,201.07,201.45,200.95,201.42,15458.0
2023-05-11 14:00:00,201.43,201.5,201.14,201.22,10434.0,201.43,201.5,201.14,201.22,10434.0
2023-05-11 14:05:00,201.18,201.29,201.12,201.29,5714.0,201.18,201.29,201.12,201.29,5714.0
2023-05-11 14:10:00,201.31,201.42,200.98,201.1,21563.0,201.31,201.42,200.98,201.1,21563.0
2023-05-11 14:15:00,201.1,201.11,200.83,200.85,12841.0,201.1,201.11,200.83,200.85,12841.0
2023-05-11 14:20:00,200.85,200.96,200.67,200.93,12927.0,200.85,200.96,200.67,200.93,12927.0
2023-05-11 14:25:00,200.92,201.18,200.91,201.1,9904.0,200.92,201.18,200.91,201.1,9904.0
2023-05-11 14:30:00,201.14,201.42,201.13,201.42,10510.0,201.14,201.42,201.13,201.42,10510.0
2023-05-11 14:35:00,201.45,201.6,201.38,201.57,16276.0,201.45,201.6,201.38,201.57,16276.0
2023-05-11 14:40:00,201.56,201.86,201.54,201.64,26112.0,201.56,201.86,201.54,201.64,26112.0
2023-05-11 14:45:00,201.59,201.72,201.47,201.69,12309.0,201.59,201.72,201.47,201.69,12309.0
2023-05-11 14:50:00,201.69,201.69,201.28,201.34,16503.0,201.69,201.69,201.28,201.34,16503.0
2023-05-11 14:55:00,201.37,201.62,201.37,201.62,10936.0,201.37,201.62,201.37,201.62,10936.0
2023-05-11 15:00:00,201.65,201.7,201.57,201.6,9098.0,201.65,201.7,201.57,201.6,9098.0
2023-05-11 15:05:00,201.57,201.78,201.48,201.64,14961.0,201.57,201.78,201.48,201.64,14961.0
2023-05-11 15:10:00,201.65,201.79,201.6,201.78,32178.0,201.65,201.79,201.6,201.78,32178.0
2023-05-11 15:15:00,201.75,201.76,201.5,201.55,28353.0,201.75,201.76,201.5,201.55,28353.0
2023-05-11 15:20:00,201.51,201.59,201.32,201.53,15994.0,201.51,201.59,201.32,201.53,15994.0
2023-05-11 15:25:00,201.52,201.53,201.36,201.43,14671.0,201.52,201.53,201.36,201.43,14671.0
2023-05-11 15:30:00,201.41,201.45,201.31,201.36,14520.0,201.41,201.45,201.31,201.36,14520.0
2023-05-11 15:35:00,201.36,201.37,201.17,201.37,24826.0,201.36,201.37,201.17,201.37,24826.0
2023-05-11 15:40:00,201.37,201.41,201.11,201.22,26086.0,201.37,201.41,201.11,201.22,26086.0
2023-05-11 15:45:00,201.24,201.51,201.23,201.37,26293.0,201.24,201.51,201.23,201.37,26293.0
2023-05-11 15:50:00,201.41,201.64,201.23,201.62,41357.0,201.41,201.64,201.23,201.62,41357.0
2023-05-11 15:55:00,201.63,201.92,201.63,201.83,119331.0,201.63,201.92,201.63,201.83,119331.0
2023-05-12 09:30:00,201.84,203.11,201.68,202.22,143364.0,201.84,203.11,201.68,202.22,143364.0
2023-05-12 09:35:00,202.08,202.64,202.03,202.5,26050.0,202.08,202.64,202.03,202.5,26050.0
2023-05-12 09:40:00,202.51,202.66,202.12,202.38,36484.0,202.51,202.66,202.12,202.38,36484.0
2023-05-12 09:45:00,202.28,202.3,201.4,201.61,31816.0,202.28,202.3,201.4,201.61,31816.0
2023-05-12 09:50:00,201.59,202.23,201.54,202.1,26986.0,201.59,202.23,201.54,202.1,26986.0
2023-05-12 09:55:00,202.21,202.22,201.79,201.79,21708.0,202.21,202.22,201.79,201.79,21708.0
2023-05-12 10:00:00,202.0,202.26,201.66,201.73,40988.0,202.0,202.26,201.66,201.73,40988.0
2023-05-12 10:05:00,201.73,202.55,201.73,202.55,44872.0,201.73,202.55,201.73,202.55,44872.0
2023-05-12 10:10:00,202.55,202.8,202.27,202.44,47676.0,202.55,202.8,202.27,202.44,47676.0
2023-05-12 10:15:00,202.45,202.68,202.11,202.2,20328.0,202.45,202.68,202.11,202.2,20328.0
2023-05-12 10:20:00,202.2,202.82,202.15,202.42,23169.0,202.2,202.82,202.15,202.42,23169.0
2023-05-12 10:25:00,202.51,202.88,202.47,202.5,20823.0,202.51,202.88,202.47,202.5,20823.0
2023-05-12 10:30:00,202.44,202.5,201.9,202.13,15501.0,202.44,202.5,201.9,202.13,15501.0
2023-05-12 10:35:00,202.08,202.19,201.8,202.07,26258.0,202.08,202.19,201.8,202.07,26258.0
2023-05-12 10:40:00,202.0,202.01,201.77,201.91,27350.0,202.0,202.01,201.77,201.91,27350.0
2023-05-12 10:45:00,201.91,201.91,201.32,201.35,21517.0,201.91,201.91,201.32,201.35,21517.0
2023-05-12 10:50:00,201.38,201.38,200.92,201.01,28637.0,201.38,201.38,200.92,201.01,28637.0
2023-05-12 10:55:00,201.03,201.52,201.0,201.52,29665.0,201.03,201.52,201.0,201.52,29665.0
2023-05-12 11:00:00,201.49,201.6,201.38,201.59,9596.0,201.49,201.6,201.38,201.59,9596.0
2023-05-12 11:05:00,201.59,202.04,201.59,201.78,18356.0,201.59,202.04,201.59,201.78,18356.0
2023-05-12 11:10:00,201.78,201.8,201.27,201.42,12816.0,201.78,201.8,201.27,201.42,12816.0
2023-05-12 11:15:00,201.34,201.37,201.0,201.22,22258.0,201.34,201.37,201.0,201.22,22258.0
2023-05-12 11:20:00,201.19,201.45,201.12,201.12,13748.0,201.19,201.45,201.12,201.12,13748.0
2023-05-12 11:25:00,201.23,201.49,201.19,201.26,18748.0,201.23,201.49,201.19,201.26,18748.0
2023-05-12 11:30:00,201.22,201.25,200.86,201.02,14001.0,201.22,201.25,200.86,201.02,14001.0
2023-05-12 11:35:00,201.05,201.08,200.76,200.86,31569.0,201.05,201.08,200.76,200.86,31569.0
2023-05-12 11:40:00,200.84,200.9,200.55,200.6,92845.0,200.84,200.9,200.55,200.6,92845.0
2023-05-12 11:45:00,200.63,201.02,200.5,200.89,41594.0,200.63,201.02,200.5,200.89,41594.0
2023-05-12 11:50:00,200.83,200.85,200.5,200.61,18517.0,200.83,200.85,200.5,200.61,18517.0
2023-05-12 11:55:00,200.6,200.92,200.59,200.86,22668.0,200.6,200.92,200.59,200.86,22668.0
2023-05-12 12:00:00,200.93,200.98,200.37,200.37,28553.0,200.93,200.98,200.37,200.37,28553.0
2023-05-12 12:05:00,200.36,200.47,200.18,200.28,13682.0,200.36,200.47,200.18,200.28,13682.0
2023-05-12 12:10:00,200.19,200.26,199.79,199.86,45146.0,200.19,200.26,199.79,199.86,45146.0
2023-05-12 12:15:00,199.87,200.18,199.84,199.9,15924.0,199.87,200.18,199.84,199.9,15924.0
2023-05-12 12:20:00,199.91,200.1,199.77,200.01,22391.0,199.91,200.1,199.77,200.01,22391.0
2023-05-12 12:25:00,200.09,200.27,200.03,200.25,17444.0,200.09,200.27,200.03,200.25,17444.0
2023-05-12 12:30:00,200.21,200.43,200.11,200.27,16058.0,200.21,200.43,200.11,200.27,16058.0
2023-05-12 12:35:00,200.32,200.35,199.88,200.09,20549.0,200.32,200.35,199.88,200.09,20549.0
2023-05-12 12:40:00,200.16,200.24,199.66,199.66,26734.0,200.16,200.24,199.66,199.66,26734.0
2023-05-12 12:45:00,199.67,199.69,199.38,199.46,14801.0,199.67,199.69,199.38,199.46,14801.0
2023-05-12 12:50:00,199.48,199.68,199.46,199.46,7770.0,199.48,199.68,199.46,199.46,7770.0
2023-05-12 12:55:00,199.44,199.64,199.44,199.64,9480.0,199.44,199.64,199.44,199.64,9480.0
2023-05-12 13:00:00,199.61,199.61,199.4,199.52,13172.0,199.61,199.61,199.4,199.52,13172.0
2023-05-12 13:05:00,199.55,199.79,199.5,199.58,24961.0,199.55,199.79,199.5,199.58,24961.0
2023-05-12 13:10:00,199.55,199.59,199.39,199.51,13283.0,199.55,199.59,199.39,199.51,13283.0
2023-05-12 13:15:00,199.55,199.57,199.4,199.49,12796.0,199.55,199.57,199.4,199.49,12796.0
2023-05-12 13:20:00,199.48,199.89,199.42,199.88,21129.0,199.48,199.89,199.42,199.88,21129.0
2023-05-12 13:25:00,199.9,199.93,199.64,199.69,12470.0,199.9,199.93,199.64,199.69,12470.0
2023-05-12 13:30:00,199.69,199.89,199.65,199.77,14035.0,199.69,199.89,199.65,199.77,14035.0
2023-05-12 13:35:00,199.72,199.87,199.56,199.81,15368.0,199.72,199.87,199.56,199.81,15368.0
2023-05-12 13:40:00,199.76,199.92,199.72,199.85,14089.0,199.76,199.92,199.72,199.85,14089.0
2023-05-12 13:45:00,199.81,199.81,199.56,199.66,6341.0,199.81,199.81,199.56,199.66,6341.0
2023-05-12 13:50:00,199.62,199.66,199.43,199.45,22799.0,199.62,199.66,199.43,199.45,22799.0
2023-05-12 13:55:00,199.48,199.49,199.2,199.31,25101.0,199.48,199.49,199.2,199.31,25101.0
2023-05-12 14:00:00,199.25,199.51,199.2,199.46,11546.0,199.25,199.51,199.2,199.46,11546.0
2023-05-12 14:05:00,199.4,199.48,199.15,199.16,10478.0,199.4,199.48,199.15,199.16,10478.0
2023-05-12 14:10:00,199.21,199.32,199.02,199.02,14411.0,199.21,199.32,199.02,199.02,14411.0
2023-05-12 14:15:00,199.04,199.05,198.89,199.0,16413.0,199.04,199.05,198.89,199.0,16413.0
2023-05-12 14:20:00,198.94,199.09,198.82,199.05,14098.0,198.94,199.09,198.82,199.05,14098.0
2023-05-12 14:25:00,199.11,199.36,199.11,199.16,12063.0,199.11,199.36,199.11,199.16,12063.0
2023-05-12 14:30:00,199.19,199.48,199.09,199.46,13303.0,199.19,199.48,199.09,199.46,13303.0
2023-05-12 14:35:00,199.48,199.56,199.18,199.25,11316.0,199.48,199.56,199.18,199.25,11316.0
2023-05-12 14:40:00,199.25,199.47,199.09,199.37,9568.0,199.25,199.47,199.09,199.37,9568.0
2023-05-12 14:45:00,199.48,199.56,199.4,199.53,11916.0,199.48,199.56,199.4,199.53,11916.0
2023-05-12 14:50:00,199.56,199.67,199.54,199.57,10924.0,199.56,199.67,199.54,199.57,10924.0
2023-05-12 14:55:00,199.56,199.64,199.41,199.5,7522.0,199.56,199.64,199.41,199.5,7522.0
2023-05-12 15:00:00,199.54,199.61,199.37,199.49,11659.0,199.54,199.61,199.37,199.49,11659.0
2023-05-12 15:05:00,199.53,199.73,199.48,199.58,12356.0,199.53,199.73,199.48,199.58,12356.0
2023-05-12 15:10:00,199.62,199.77,199.52,199.54,15399.0,199.62,199.77,199.52,199.54,15399.0
2023-05-12 15:15:00,199.53,199.8,199.51,199.74,13231.0,199.53,199.8,199.51,199.74,13231.0
2023-05-12 15:20:00,199.78,199.86,199.73,199.79,19877.0,199.78,199.86,199.73,199.79,19877.0
2023-05-12 15:25:00,199.8,199.97,199.76,199.92,26077.0,199.8,199.97,199.76,199.92,26077.0
2023-05-12 15:30:00,199.93,200.1,199.91,200.08,40071.0,199.93,200.1,199.91,200.08,40071.0
2023-05-12 15:35:00,200.13,200.15,199.96,200.1,36967.0,200.13,200.15,199.96,200.1,36967.0
2023-05-12 15:40:00,200.16,200.21,200.11,200.14,22879.0,200.16,200.21,200.11,200.14,22879.0
2023-05-12 15:45:00,200.14,200.26,200.07,200.17,41449.0,200.14,200.26,200.07,200.17,41449.0
2023-05-12 15:50:00,200.19,200.59,200.17,200.59,59025.0,200.19,200.59,200.17,200.59,59025.0
2023-05-12 15:55:00,200.6,200.73,200.56,200.7,104091.0,200.6,200.73,200.56,200.7,104091.0
2023-05-15 09:30:00,200.01,200.27,198.95,199.2,111835.0,200.01,200.27,198.95,199.2,111835.0
2023-05-15 09:35:00,199.19,199.19,198.68,198.71,62608.0,199.19,199.19,198.68,198.71,62608.0
2023-05-15 09:40:00,198.71,199.57,198.65,199.48,62320.0,198.71,199.57,198.65,199.48,62320.0
2023-05-15 09:45:00,199.54,199.8,199.1,199.71,42019.0,199.54,199.8,199.1,199.71,42019.0
2023-05-15 09:50:00,199.8,200.18,199.55,200.08,34700.0,199.8,200.18,199.55,200.08,34700.0
2023-05-15 09:55:00,200.13,200.27,199.69,200.23,19779.0,200.13,200.27,199.69,200.23,19779.0
2023-05-15 10:00:00,200.16,200.95,200.03,200.95,34722.0,200.16,200.95,200.03,200.95,34722.0
2023-05-15 10:05:00,200.99,201.08,199.85,200.08,46650.0,200.99,201.08,199.85,200.08,46650.0
2023-05-15 10:10:00,200.07,200.15,199.73,199.87,12600.0,200.07,200.15,199.73,199.87,12600.0
2023-05-15 10:15:00,199.81,200.25,199.77,200.17,15305.0,199.81,200.25,199.77,200.17,15305.0
2023-05-15 10:20:00,200.27,200.63,200.16,200.61,14705.0,200.27,200.63,200.16,200.61,14705.0
2023-05-15 10:25:00,200.62,200.89,200.5,200.81,20716.0,200.62,200.89,200.5,200.81,20716.0
2023-05-15 10:30:00,200.84,201.04,200.46,201.04,31117.0,200.84,201.04,200.46,201.04,31117.0
2023-05-15 10:35:00,200.99,201.0,200.68,200.72,12259.0,200.99,201.0,200.68,200.72,12259.0
2023-05-15 10:40:00,200.79,201.28,200.79,201.11,24670.0,200.79,201.28,200.79,201.11,24670.0
2023-05-15 10:45:00,201.14,201.58,201.03,201.58,27606.0,201.14,201.58,201.03,201.58,27606.0
2023-05-15 10:50:00,201.6,202.06,201.57,201.89,40247.0,201.6,202.06,201.57,201.89,40247.0
2023-05-15 10:55:00,201.9,202.2,201.84,201.97,43174.0,201.9,202.2,201.84,201.97,43174.0
2023-05-15 11:00:00,201.97,202.32,201.91,201.98,31056.0,201.97,202.32,201.91,201.98,31056.0
2023-05-15 11:05:00,201.98,202.64,201.98,202.52,41728.0,201.98,202.64,201.98,202.52,41728.0
2023-05-15 11:10:00,202.5,202.6,202.4,202.42,23650.0,202.5,202.6,202.4,202.42,23650.0
2023-05-15 11:15:00,202.42,202.55,202.26,202.32,16531.0,202.42,202.55,202.26,202.32,16531.0
2023-05-15 11:20:00,202.34,202.37,202.13,202.23,18080.0,202.34,202.37,202.13,202.23,18080.0
2023-05-15 11:25:00,202.23,202.36,202.0,202.03,15695.0,202.23,202.36,202.0,202.03,15695.0
2023-05-15 11:30:00,202.02,202.25,201.89,202.01,15418.0,202.02,202.25,201.89,202.01,15418.0
2023-05-15 11:35:00,202.06,202.37,202.06,202.13,20390.0,202.06,202.37,202.06,202.13,20390.0
2023-05-15 11:40:00,202.08,202.08,201.75,201.75,19551.0,202.08,202.08,201.75,201.75,19551.0
2023-05-15 11:45:00,201.78,202.1,201.71,202.1,12372.0,201.78,202.1,201.71,202.1,12372.0
2023-05-15 11:50:00,202.14,202.18,201.86,201.95,21511.0,202.14,202.18,201.86,201.95,21511.0
2023-05-15 11:55:00,201.95,202.14,201.89,202.12,16566.0,201.95,202.14,201.89,202.12,16566.0
2023-05-15 12:00:00,202.13,202.25,201.95,202.03,7763.0,202.13,202.25,201.95,202.03,7763.0
2023-05-15 12:05:00,202.04,202.37,202.03,202.35,17743.0,202.04,202.37,202.03,202.35,17743.0
2023-05-15 12:10:00,202.33,202.37,202.2,202.22,5254.0,202.33,202.37,202.2,202.22,5254.0
2023-05-15 12:15:00,202.21,202.55,202.16,202.53,12551.0,202.21,202.55,202.16,202.53,12551.0
2023-05-15 12:20:00,202.5,202.54,202.23,202.35,8268.0,202.5,202.54,202.23,202.35,8268.0
2023-05-15 12:25:00,202.37,202.41,202.13,202.13,5168.0,202.37,202.41,202.13,202.13,5168.0
2023-05-15 12:30:00,202.16,202.17,202.06,202.14,8448.0,202.16,202.17,202.06,202.14,8448.0
2023-05-15 12:35:00,202.11,202.36,202.11,202.17,14464.0,202.11,202.36,202.11,202.17,14464.0
2023-05-15 12:40:00,202.21,202.4,202.2,202.39,15023.0,202.21,202.4,202.2,202.39,15023.0
2023-05-15 12:45:00,202.37,202.74,202.37,202.7,27467.0,202.37,202.74,202.37,202.7,27467.0
2023-05-15 12:50:00,202.68,202.8,202.65,202.7,17754.0,202.68,202.8,202.65,202.7,17754.0
2023-05-15 12:55:00,202.7,202.97,202.7,202.95,10611.0,202.7,202.97,202.7,202.95,10611.0
2023-05-15 13:00:00,202.92,203.04,202.88,203.04,33569.0,202.92,203.04,202.88,203.04,33569.0
2023-05-15 13:05:00,203.05,203.22,203.02,203.09,17383.0,203.05,203.22,203.02,203.09,17383.0
2023-05-15 13:10:00,203.13,203.32,203.06,203.23,20303.0,203.13,203.32,203.06,203.23,20303.0
2023-05-15 13:15:00,203.22,203.31,202.96,203.18,26835.0,203.22,203.31,202.96,203.18,26835.0
2023-05-15 13:20:00,203.23,203.27,203.03,203.14,12280.0,203.23,203.27,203.03,203.14,12280.0
2023-05-15 13:25:00,203.11,203.22,202.7,202.7,19536.0,203.11,203.22,202.7,202.7,19536.0
2023-05-15 13:30:00,202.74,202.76,202.43,202.49,18484.0,202.74,202.76,202.43,202.49,18484.0
2023-05-15 13:35:00,202.46,202.54,202.4,202.41,10795.0,202.46,202.54,202.4,202.41,10795.0
2023-05-15 13:40:00,202.41,202.47,202.05,202.07,14354.0,202.41,202.47,202.05,202.07,14354.0
2023-05-15 13:45:00,202.08,202.15,202.01,202.15,7418.0,202.08,202.15,202.01,202.15,7418.0
2023-05-15 13:50:00,202.18,202.55,202.15,202.55,13415.0,202.18,202.55,202.15,202.55,13415.0
2023-05-15 13:55:00,202.47,202.53,202.27,202.27,13672.0,202.47,202.53,202.27,202.27,13672.0
2023-05-15 14:00:00,202.35,202.54,202.35,202.4,7338.0,202.35,202.54,202.35,202.4,7338.0
2023-05-15 14:05:00,202.37,202.52,202.37,202.43,9120.0,202.37,202.52,202.37,202.43,9120.0
2023-05-15 14:10:00,202.41,202.55,202.4,202.53,3757.0,202.41,202.55,202.4,202.53,3757.0
2023-05-15 14:15:00,202.48,202.48,202.16,202.22,9515.0,202.48,202.48,202.16,202.22,9515.0
2023-05-15 14:20:00,202.25,202.41,202.19,202.19,6598.0,202.25,202.41,202.19,202.19,6598.0
2023-05-15 14:25:00,202.23,202.34,201.22,202.06,117127.0,202.23,202.34,201.22,202.06,117127.0
2023-05-15 14:30:00,202.01,202.13,201.97,202.07,17384.0,202.01,202.13,201.97,202.07,17384.0
2023-05-15 14:35:00,202.16,202.46,202.16,202.42,8781.0,202.16,202.46,202.16,202.42,8781.0
2023-05-15 14:40:00,202.44,202.8,202.42,202.73,13704.0,202.44,202.8,202.42,202.73,13704.0
2023-05-15 14:45:00,202.73,202.88,202.65,202.86,6047.0,202.73,202.88,202.65,202.86,6047.0
2023-05-15 14:50:00,202.86,202.89,202.74,202.76,5444.0,202.86,202.89,202.74,202.76,5444.0
2023-05-15 14:55:00,202.79,202.83,202.62,202.76,12599.0,202.79,202.83,202.62,202.76,12599.0
2023-05-15 15:00:00,202.77,202.82,202.51,202.61,9336.0,202.77,202.82,202.51,202.61,9336.0
2023-05-15 15:05:00,202.62,202.77,202.62,202.71,6758.0,202.62,202.77,202.62,202.71,6758.0
2023-05-15 15:10:00,202.7,202.8,202.59,202.65,6434.0,202.7,202.8,202.59,202.65,6434.0
2023-05-15 15:15:00,202.62,202.76,202.62,202.75,14913.0,202.62,202.76,202.62,202.75,14913.0
2023-05-15 15:20:00,202.74,202.79,202.63,202.77,9885.0,202.74,202.79,202.63,202.77,9885.0
2023-05-15 15:25:00,202.74,202.78,202.6,202.7,8012.0,202.74,202.78,202.6,202.7,8012.0
2023-05-15 15:30:00,202.66,202.83,202.64,202.68,20002.0,202.66,202.83,202.64,202.68,20002.0
2023-05-15 15:35:00,202.65,202.65,202.5,202.61,15697.0,202.65,202.65,202.5,202.61,15697.0
2023-05-15 15:40:00,202.61,202.62,202.48,202.51,17359.0,202.61,202.62,202.48,202.51,17359.0
2023-05-15 15:45:00,202.53,202.56,202.36,202.49,28987.0,202.53,202.56,202.36,202.49,28987.0
2023-05-15 15:50:00,202.49,202.57,202.35,202.48,60628.0,202.49,202.57,202.35,202.48,60628.0
2023-05-15 15:55:00,202.44,202.84,202.4,202.82,101905.0,202.44,202.84,202.4,202.82,101905.0
2023-05-16 09:30:00,201.82,202.3,201.3,202.17,85725.0,201.82,202.3,201.3,202.17,85725.0
2023-05-16 09:35:00,202.24,202.24,201.56,201.61,34684.0,202.24,202.24,201.56,201.61,34684.0
2023-05-16 09:40:00,201.62,202.36,201.62,202.07,22843.0,201.62,202.36,201.62,202.07,22843.0
2023-05-16 09:45:00,202.07,202.2,201.9,201.97,31579.0,202.07,202.2,201.9,201.97,31579.0
2023-05-16 09:50:00,201.97,201.99,200.89,200.91,47178.0,201.97,201.99,200.89,200.91,47178.0
2023-05-16 09:55:00,200.89,201.08,200.82,200.93,21771.0,200.89,201.08,200.82,200.93,21771.0
2023-05-16 10:00:00,200.94,201.35,200.85,201.24,31696.0,200.94,201.35,200.85,201.24,31696.0
2023-05-16 10:05:00,201.24,201.64,201.19,201.32,65533.0,201.24,201.64,201.19,201.32,65533.0
2023-05-16 10:10:00,201.31,201.33,200.81,201.02,30918.0,201.31,201.33,200.81,201.02,30918.0
2023-05-16 10:15:00,201.01,201.77,200.99,201.66,24801.0,201.01,201.77,200.99,201.66,24801.0
2023-05-16 10:20:00,201.69,201.69,201.34,201.41,20494.0,201.69,201.69,201.34,201.41,20494.0
2023-05-16 10:25:00,201.56,202.0,201.47,202.0,23746.0,201.56,202.0,201.47,202.0,23746.0
2023-05-16 10:30:00,202.0,202.26,201.66,201.77,37258.0,202.0,202.26,201.66,201.77,37258.0
2023-05-16 10:35:00,201.73,201.73,201.43,201.71,12202.0,201.73,201.73,201.43,201.71,12202.0
2023-05-16 10:40:00,201.7,201.73,201.34,201.55,13594.0,201.7,201.73,201.34,201.55,13594.0
2023-05-16 10:45:00,201.59,201.97,201.57,201.78,12624.0,201.59,201.97,201.57,201.78,12624.0
2023-05-16 10:50:00,201.73,201.81,201.5,201.56,11756.0,201.73,201.81,201.5,201.56,11756.0
2023-05-16 10:55:00,201.6,201.8,201.53,201.66,7964.0,201.6,201.8,201.53,201.66,7964.0
2023-05-16 11:00:00,201.68,201.68,201.42,201.54,19100.0,201.68,201.68,201.42,201.54,19100.0
2023-05-16 11:05:00,201.54,201.68,201.3,201.58,14153.0,201.54,201.68,201.3,201.58,14153.0
2023-05-16 11:10:00,201.59,201.78,201.49,201.51,36623.0,201.59,201.78,201.49,201.51,36623.0
2023-05-16 11:15:00,201.51,201.51,201.32,201.43,10552.0,201.51,201.51,201.32,201.43,10552.0
2023-05-16 11:20:00,201.42,201.42,201.15,201.28,17881.0,201.42,201.42,201.15,201.28,17881.0
2023-05-16 11:25:00,201.29,201.46,201.24,201.46,17913.0,201.29,201.46,201.24,201.46,17913.0
2023-05-16 11:30:00,201.48,201.54,201.37,201.47,14649.0,201.48,201.54,201.37,201.47,14649.0
2023-05-16 11:35:00,201.49,201.51,200.9,201.06,36030.0,201.49,201.51,200.9,201.06,36030.0
2023-05-16 11:40:00,201.13,201.27,200.86,201.2,29988.0,201.13,201.27,200.86,201.2,29988.0
2023-05-16 11:45:00,201.24,201.44,201.18,201.39,15663.0,201.24,201.44,201.18,201.39,15663.0
2023-05-16 11:50:00,201.44,201.74,201.41,201.62,10847.0,201.44,201.74,201.41,201.62,10847.0
2023-05-16 11:55:00,201.65,201.67,201.44,201.64,17623.0,201.65,201.67,201.44,201.64,17623.0
2023-05-16 12:00:00,201.66,201.7,201.41,201.42,10400.0,201.66,201.7,201.41,201.42,10400.0
2023-05-16 12:05:00,201.43,201.78,201.43,201.75,23506.0,201.43,201.78,201.43,201.75,23506.0
2023-05-16 12:10:00,201.77,201.8,201.64,201.74,10837.0,201.77,201.8,201.64,201.74,10837.0
2023-05-16 12:15:00,201.73,201.82,201.57,201.57,21183.0,201.73,201.82,201.57,201.57,21183.0
2023-05-16 12:20:00,201.57,201.61,201.37,201.49,7281.0,201.57,201.61,201.37,201.49,7281.0
2023-05-16 12:25:00,201.47,201.54,201.34,201.41,4898.0,201.47,201.54,201.34,201.41,4898.0
2023-05-16 12:30:00,201.43,201.61,201.39,201.58,7198.0,201.43,201.61,201.39,201.58,7198.0
2023-05-16 12:35:00,201.57,201.61,201.34,201.6,7558.0,201.57,201.61,201.34,201.6,7558.0
2023-05-16 12:40:00,201.7,201.83,201.67,201.67,8430.0,201.7,201.83,201.67,201.67,8430.0
2023-05-16 12:45:00,201.75,201.77,201.27,201.39,18730.0,201.75,201.77,201.27,201.39,18730.0
2023-05-16 12:50:00,201.43,201.47,201.18,201.27,12275.0,201.43,201.47,201.18,201.27,12275.0
2023-05-16 12:55:00,201.3,201.37,201.23,201.32,5727.0,201.3,201.37,201.23,201.32,5727.0
2023-05-16 13:00:00,201.27,201.37,201.11,201.21,8876.0,201.27,201.37,201.11,201.21,8876.0
2023-05-16 13:05:00,201.21,201.38,201.17,201.27,4441.0,201.21,201.38,201.17,201.27,4441.0
2023-05-16 13:10:00,201.27,201.32,201.18,201.24,7505.0,201.27,201.32,201.18,201.24,7505.0
2023-05-16 13:15:00,201.22,201.39,201.22,201.25,10428.0,201.22,201.39,201.22,201.25,10428.0
2023-05-16 13:20:00,201.24,201.3,201.08,201.16,15749.0,201.24,201.3,201.08,201.16,15749.0
2023-05-16 13:25:00,201.19,201.2,200.86,201.02,20123.0,201.19,201.2,200.86,201.02,20123.0
2023-05-16 13:30:00,201.02,201.05,200.79,201.0,13658.0,201.02,201.05,200.79,201.0,13658.0
2023-05-16 13:35:00,200.96,201.0,200.87,200.93,22242.0,200.96,201.0,200.87,200.93,22242.0
2023-05-16 13:40:00,200.89,200.89,200.44,200.5,29646.0,200.89,200.89,200.44,200.5,29646.0
2023-05-16 13:45:00,200.52,200.59,200.44,200.55,20484.0,200.52,200.59,200.44,200.55,20484.0
2023-05-16 13:50:00,200.55,200.62,200.47,200.52,19789.0,200.55,200.62,200.47,200.52,19789.0
2023-05-16 13:55:00,200.56,200.86,200.56,200.75,50798.0,200.56,200.86,200.56,200.75,50798.0
2023-05-16 14:00:00,200.77,200.83,200.46,200.53,16026.0,200.77,200.83,200.46,200.53,16026.0
2023-05-16 14:05:00,200.53,200.58,200.33,200.49,21513.0,200.53,200.58,200.33,200.49,21513.0
2023-05-16 14:10:00,200.52,200.52,200.25,200.31,22564.0,200.52,200.52,200.25,200.31,22564.0
2023-05-16 14:15:00,200.29,200.3,200.15,200.25,22553.0,200.29,200.3,200.15,200.25,22553.0
2023-05-16 14:20:00,200.25,200.26,199.99,200.2,30690.0,200.25,200.26,199.99,200.2,30690.0
2023-05-16 14:25:00,200.18,200.32,200.09,200.29,12731.0,200.18,200.32,200.09,200.29,12731.0
2023-05-16 14:30:00,200.25,200.3,200.13,200.25,7526.0,200.25,200.3,200.13,200.25,7526.0
2023-05-16 14:35:00,200.28,200.28,200.17,200.22,18734.0,200.28,200.28,200.17,200.22,18734.0
2023-05-16 14:40:00,200.22,200.3,200.06,200.08,13539.0,200.22,200.3,200.06,200.08,13539.0
2023-05-16 14:45:00,200.05,200.21,200.04,200.1,10449.0,200.05,200.21,200.04,200.1,10449.0
2023-05-16 14:50:00,200.08,200.21,200.08,200.08,10418.0,200.08,200.21,200.08,200.08,10418.0
2023-05-16 14:55:00,200.1,200.19,199.98,200.04,25196.0,200.1,200.19,199.98,200.04,25196.0
2023-05-16 15:00:00,200.05,200.14,199.94,200.12,16806.0,200.05,200.14,199.94,200.12,16806.0
2023-05-16 15:05:00,200.14,200.23,200.12,200.17,15678.0,200.14,200.23,200.12,200.17,15678.0
2023-05-16 15:10:00,200.17,200.37,200.1,200.27,17496.0,200.17,200.37,200.1,200.27,17496.0
2023-05-16 15:15:00,200.24,200.5,200.23,200.44,15802.0,200.24,200.5,200.23,200.44,15802.0
2023-05-16 15:20:00,200.4,200.5,200.27,200.41,22993.0,200.4,200.5,200.27,200.41,22993.0
2023-05-16 15:25:00,200.37,200.68,200.37,200.63,23528.0,200.37,200.68,200.37,200.63,23528.0
2023-05-16 15:30:00,200.61,200.72,200.49,200.49,35706.0,200.61,200.72,200.49,200.49,35706.0
2023-05-16 15:35:00,200.49,200.5,200.37,200.47,22400.0,200.49,200.5,200.37,200.47,22400.0
2023-05-16 15:40:00,200.51,200.69,200.46,200.61,21000.0,200.51,200.69,200.46,200.61,21000.0
2023-05-16 15:45:00,200.59,200.87,200.44,200.75,70563.0,200.59,200.87,200.44,200.75,70563.0
2023-05-16 15:50:00,200.82,200.88,200.42,200.73,97405.0,200.82,200.88,200.42,200.73,97405.0
2023-05-16 15:55:00,200.72,201.02,200.71,200.88,209756.0,200.72,201.02,200.71,200.88,209756.0
2023-05-17 09:30:00,202.71,205.1,202.71,205.03,353309.0,202.71,205.1,202.71,205.03,353309.0
2023-05-17 09:35:00,205.02,206.2,204.99,205.13,369780.0,205.02,206.2,204.99,205.13,369780.0
2023-05-17 09:40:00,205.1,205.39,204.03,204.55,137944.0,205.1,205.39,204.03,204.55,137944.0
2023-05-17 09:45:00,204.41,204.93,204.1,204.26,70018.0,204.41,204.93,204.1,204.26,70018.0
2023-05-17 09:50:00,204.21,204.86,204.21,204.79,41293.0,204.21,204.86,204.21,204.79,41293.0
2023-05-17 09:55:00,204.67,205.4,204.34,204.56,78397.0,204.67,205.4,204.34,204.56,78397.0
2023-05-17 10:00:00,204.63,204.91,204.23,204.6,29346.0,204.63,204.91,204.23,204.6,29346.0
2023-05-17 10:05:00,204.61,205.22,204.6,205.08,41650.0,204.61,205.22,204.6,205.08,41650.0
2023-05-17 10:10:00,205.14,205.18,204.47,204.52,30806.0,205.14,205.18,204.47,204.52,30806.0
2023-05-17 10:15:00,204.52,205.08,204.33,204.51,80158.0,204.52,205.08,204.33,204.51,80158.0
2023-05-17 10:20:00,204.6,204.87,204.48,204.81,22423.0,204.6,204.87,204.48,204.81,22423.0
2023-05-17 10:25:00,204.78,204.89,204.52,204.73,36813.0,204.78,204.89,204.52,204.73,36813.0
2023-05-17 10:30:00,204.77,204.87,204.19,204.37,57180.0,204.77,204.87,204.19,204.37,57180.0
2023-05-17 10:35:00,204.38,204.66,204.35,204.58,17126.0,204.38,204.66,204.35,204.58,17126.0
2023-05-17 10:40:00,204.56,204.57,203.92,204.07,32366.0,204.56,204.57,203.92,204.07,32366.0
2023-05-17 10:45:00,204.02,204.31,203.88,204.05,31500.0,204.02,204.31,203.88,204.05,31500.0
2023-05-17 10:50:00,204.1,204.3,203.98,204.07,18890.0,204.1,204.3,203.98,204.07,18890.0
2023-05-17 10:55:00,204.01,204.12,203.65,203.71,22419.0,204.01,204.12,203.65,203.71,22419.0
2023-05-17 11:00:00,203.72,203.96,203.71,203.93,17953.0,203.72,203.96,203.71,203.93,17953.0
2023-05-17 11:05:00,203.95,204.27,203.91,204.04,29798.0,203.95,204.27,203.91,204.04,29798.0
2023-05-17 11:10:00,204.06,204.13,204.0,204.07,36202.0,204.06,204.13,204.0,204.07,36202.0
2023-05-17 11:15:00,204.07,204.52,204.07,204.5,57105.0,204.07,204.52,204.07,204.5,57105.0
2023-05-17 11:20:00,204.5,204.63,203.84,203.86,52828.0,204.5,204.63,203.84,203.86,52828.0
2023-05-17 11:25:00,203.9,204.34,203.8,204.33,29240.0,203.9,204.34,203.8,204.33,29240.0
2023-05-17 11:30:00,204.29,204.92,204.29,204.82,48149.0,204.29,204.92,204.29,204.82,48149.0
2023-05-17 11:35:00,204.86,205.37,204.75,205.37,55187.0,204.86,205.37,204.75,205.37,55187.0
2023-05-17 11:40:00,205.37,205.5,204.88,205.05,51162.0,205.37,205.5,204.88,205.05,51162.0
2023-05-17 11:45:00,205.09,205.35,205.01,205.12,28661.0,205.09,205.35,205.01,205.12,28661.0
2023-05-17 11:50:00,205.13,205.71,205.13,205.7,37926.0,205.13,205.71,205.13,205.7,37926.0
2023-05-17 11:55:00,205.68,205.87,205.55,205.7,44899.0,205.68,205.87,205.55,205.7,44899.0
2023-05-17 12:00:00,205.76,206.31,205.75,205.91,132309.0,205.76,206.31,205.75,205.91,132309.0
2023-05-17 12:05:00,205.93,206.3,205.92,206.17,33394.0,205.93,206.3,205.92,206.17,33394.0
2023-05-17 12:10:00,206.17,206.49,206.16,206.35,53491.0,206.17,206.49,206.16,206.35,53491.0
2023-05-17 12:15:00,206.35,206.47,206.24,206.39,24251.0,206.35,206.47,206.24,206.39,24251.0
2023-05-17 12:20:00,206.43,206.55,206.3,206.48,55351.0,206.43,206.55,206.3,206.48,55351.0
2023-05-17 12:25:00,206.49,206.55,206.26,206.35,30169.0,206.49,206.55,206.26,206.35,30169.0
2023-05-17 12:30:00,206.36,206.53,206.16,206.29,34922.0,206.36,206.53,206.16,206.29,34922.0
2023-05-17 12:35:00,206.35,206.93,206.35,206.9,42774.0,206.35,206.93,206.35,206.9,42774.0
2023-05-17 12:40:00,206.99,207.24,206.95,207.08,84023.0,206.99,207.24,206.95,207.08,84023.0
2023-05-17 12:45:00,207.08,207.45,207.04,207.2,53612.0,207.08,207.45,207.04,207.2,53612.0
2023-05-17 12:50:00,207.17,207.2,206.97,207.14,34591.0,207.17,207.2,206.97,207.14,34591.0
2023-05-17 12:55:00,207.17,207.3,206.96,206.98,32622.0,207.17,207.3,206.96,206.98,32622.0
2023-05-17 13:00:00,206.99,207.1,206.84,207.05,41290.0,206.99,207.1,206.84,207.05,41290.0
2023-05-17 13:05:00,207.06,207.23,206.95,207.1,29262.0,207.06,207.23,206.95,207.1,29262.0
2023-05-17 13:10:00,207.1,207.1,206.69,206.78,26084.0,207.1,207.1,206.69,206.78,26084.0
2023-05-17 13:15:00,206.78,206.89,206.59,206.69,34927.0,206.78,206.89,206.59,206.69,34927.0
2023-05-17 13:20:00,206.74,207.06,206.74,206.91,27536.0,206.74,207.06,206.74,206.91,27536.0
2023-05-17 13:25:00,206.93,208.29,206.93,207.7,206289.0,206.93,208.29,206.93,207.7,206289.0
2023-05-17 13:30:00,207.74,208.13,207.66,208.11,64193.0,207.74,208.13,207.66,208.11,64193.0
2023-05-17 13:35:00,208.12,208.26,207.94,208.03,60942.0,208.12,208.26,207.94,208.03,60942.0
2023-05-17 13:40:00,208.06,208.19,207.95,208.1,38118.0,208.06,208.19,207.95,208.1,38118.0
2023-05-17 13:45:00,208.16,208.5,207.94,208.48,80740.0,208.16,208.5,207.94,208.48,80740.0
2023-05-17 13:50:00,208.43,208.58,207.99,208.02,97572.0,208.43,208.58,207.99,208.02,97572.0
2023-05-17 13:55:00,207.99,208.38,207.95,208.03,47826.0,207.99,208.38,207.95,208.03,47826.0
2023-05-17 14:00:00,208.01,208.16,207.96,208.11,57354.0,208.01,208.16,207.96,208.11,57354.0
2023-05-17 14:05:00,208.01,208.21,207.98,208.15,25493.0,208.01,208.21,207.98,208.15,25493.0
2023-05-17 14:10:00,208.17,208.32,208.08,208.14,21306.0,208.17,208.32,208.08,208.14,21306.0
2023-05-17 14:15:00,208.18,208.3,207.98,208.28,19634.0,208.18,208.3,207.98,208.28,19634.0
2023-05-17 14:20:00,208.28,208.3,208.12,208.12,19227.0,208.28,208.3,208.12,208.12,19227.0
2023-05-17 14:25:00,208.12,208.15,207.98,208.06,19101.0,208.12,208.15,207.98,208.06,19101.0
2023-05-17 14:30:00,208.06,208.11,207.73,207.82,42210.0,208.06,208.11,207.73,207.82,42210.0
2023-05-17 14:35:00,207.84,208.08,207.78,208.03,23096.0,207.84,208.08,207.78,208.03,23096.0
2023-05-17 14:40:00,208.05,208.13,207.88,208.02,18511.0,208.05,208.13,207.88,208.02,18511.0
2023-05-17 14:45:00,208.0,208.03,207.84,207.91,32890.0,208.0,208.03,207.84,207.91,32890.0
2023-05-17 14:50:00,207.94,207.97,207.65,207.9,19243.0,207.94,207.97,207.65,207.9,19243.0
2023-05-17 14:55:00,207.84,207.95,207.76,207.8,14834.0,207.84,207.95,207.76,207.8,14834.0
2023-05-17 15:00:00,207.89,207.89,207.7,207.78,34146.0,207.89,207.89,207.7,207.78,34146.0
2023-05-17 15:05:00,207.78,208.01,207.77,207.84,77261.0,207.78,208.01,207.77,207.84,77261.0
2023-05-17 15:10:00,207.87,207.87,207.42,207.52,43871.0,207.87,207.87,207.42,207.52,43871.0
2023-05-17 15:15:00,207.51,207.93,207.41,207.86,34500.0,207.51,207.93,207.41,207.86,34500.0
2023-05-17 15:20:00,207.82,207.88,207.4,207.48,22891.0,207.82,207.88,207.4,207.48,22891.0
2023-05-17 15:25:00,207.48,207.53,207.29,207.43,26007.0,207.48,207.53,207.29,207.43,26007.0
2023-05-17 15:30:00,207.43,207.62,207.32,207.42,38643.0,207.43,207.62,207.32,207.42,38643.0
2023-05-17 15:35:00,207.42,207.58,207.18,207.18,33193.0,207.42,207.58,207.18,207.18,33193.0
2023-05-17 15:40:00,207.18,207.33,207.09,207.15,49582.0,207.18,207.33,207.09,207.15,49582.0
2023-05-17 15:45:00,207.12,207.29,207.0,207.09,59807.0,207.12,207.29,207.0,207.09,59807.0
2023-05-17 15:50:00,207.04,207.1,206.68,206.81,101579.0,207.04,207.1,206.68,206.81,101579.0
2023-05-17 15:55:00,206.89,207.0,206.65,206.87,183543.0,206.89,207.0,206.65,206.87,183543.0
2023-05-18 09:30:00,206.45,206.67,205.48,206.39,112483.0,206.45,206.67,205.48,206.39,112483.0
2023-05-18 09:35:00,206.3,208.17,206.1,207.84,94240.0,206.3,208.17,206.1,207.84,94240.0
2023-05-18 09:40:00,207.75,208.01,207.02,207.12,68755.0,207.75,208.01,207.02,207.12,68755.0
2023-05-18 09:45:00,207.26,207.36,206.81,206.95,28387.0,207.26,207.36,206.81,206.95,28387.0
2023-05-18 09:50:00,206.83,206.9,206.5,206.77,22330.0,206.83,206.9,206.5,206.77,22330.0
2023-05-18 09:55:00,206.73,206.83,206.5,206.69,15718.0,206.73,206.83,206.5,206.69,15718.0
2023-05-18 10:00:00,206.77,206.95,206.59,206.66,11068.0,206.77,206.95,206.59,206.66,11068.0
2023-05-18 10:05:00,206.68,206.78,206.23,206.32,20773.0,206.68,206.78,206.23,206.32,20773.0
2023-05-18 10:10:00,206.37,206.58,206.25,206.39,16178.0,206.37,206.58,206.25,206.39,16178.0
2023-05-18 10:15:00,206.42,207.3,206.33,207.11,41306.0,206.42,207.3,206.33,207.11,41306.0
2023-05-18 10:20:00,207.08,207.5,207.07,207.44,29400.0,207.08,207.5,207.07,207.44,29400.0
2023-05-18 10:25:00,207.45,207.69,207.09,207.65,29390.0,207.45,207.69,207.09,207.65,29390.0
2023-05-18 10:30:00,207.7,207.9,207.54,207.87,38204.0,207.7,207.9,207.54,207.87,38204.0
2023-05-18 10:35:00,207.9,207.94,207.19,207.43,14513.0,207.9,207.94,207.19,207.43,14513.0
2023-05-18 10:40:00,207.42,207.46,206.94,207.03,18670.0,207.42,207.46,206.94,207.03,18670.0
2023-05-18 10:45:00,207.02,207.14,206.8,206.99,11935.0,207.02,207.14,206.8,206.99,11935.0
2023-05-18 10:50:00,206.98,207.07,206.6,206.66,14611.0,206.98,207.07,206.6,206.66,14611.0
2023-05-18 10:55:00,206.66,207.0,206.66,206.81,15232.0,206.66,207.0,206.66,206.81,15232.0
2023-05-18 11:00:00,206.8,207.04,206.74,206.92,12465.0,206.8,207.04,206.74,206.92,12465.0
2023-05-18 11:05:00,206.99,206.99,206.74,206.86,12942.0,206.99,206.99,206.74,206.86,12942.0
2023-05-18 11:10:00,206.96,206.96,206.33,206.71,49319.0,206.96,206.96,206.33,206.71,49319.0
2023-05-18 11:15:00,206.7,206.89,206.59,206.62,21251.0,206.7,206.89,206.59,206.62,21251.0
2023-05-18 11:20:00,206.61,206.72,206.14,206.27,22534.0,206.61,206.72,206.14,206.27,22534.0
2023-05-18 11:25:00,206.24,206.28,206.01,206.12,20485.0,206.24,206.28,206.01,206.12,20485.0
2023-05-18 11:30:00,206.11,206.3,205.94,206.26,20314.0,206.11,206.3,205.94,206.26,20314.0
2023-05-18 11:35:00,206.25,206.3,206.09,206.16,13028.0,206.25,206.3,206.09,206.16,13028.0
2023-05-18 11:40:00,206.23,206.51,206.15,206.4,13036.0,206.23,206.51,206.15,206.4,13036.0
2023-05-18 11:45:00,206.48,206.79,206.43,206.79,20619.0,206.48,206.79,206.43,206.79,20619.0
2023-05-18 11:50:00,206.84,206.99,206.74,206.95,24142.0,206.84,206.99,206.74,206.95,24142.0
2023-05-18 11:55:00,207.0,207.0,205.95,206.25,56787.0,207.0,207.0,205.95,206.25,56787.0
2023-05-18 12:00:00,206.22,206.27,205.95,206.0,23104.0,206.22,206.27,205.95,206.0,23104.0
2023-05-18 12:05:00,206.05,206.05,205.45,205.45,45505.0,206.05,206.05,205.45,205.45,45505.0
2023-05-18 12:10:00,205.51,205.62,205.16,205.18,57594.0,205.51,205.62,205.16,205.18,57594.0
2023-05-18 12:15:00,205.16,205.34,204.8,205.3,44968.0,205.16,205.34,204.8,205.3,44968.0
2023-05-18 12:20:00,205.32,205.62,205.11,205.59,16131.0,205.32,205.62,205.11,205.59,16131.0
2023-05-18 12:25:00,205.56,205.58,205.1,205.37,14582.0,205.56,205.58,205.1,205.37,14582.0
2023-05-18 12:30:00,205.37,205.56,205.28,205.46,13150.0,205.37,205.56,205.28,205.46,13150.0
2023-05-18 12:35:00,205.46,205.51,205.18,205.22,5907.0,205.46,205.51,205.18,205.22,5907.0
2023-05-18 12:40:00,205.19,205.24,204.78,204.9,36207.0,205.19,205.24,204.78,204.9,36207.0
2023-05-18 12:45:00,204.93,205.04,204.56,204.56,29567.0,204.93,205.04,204.56,204.56,29567.0
2023-05-18 12:50:00,204.51,204.79,204.35,204.79,29502.0,204.51,204.79,204.35,204.79,29502.0
2023-05-18 12:55:00,204.77,204.94,204.5,204.9,33233.0,204.77,204.94,204.5,204.9,33233.0
2023-05-18 13:00:00,204.93,205.0,204.63,204.7,24421.0,204.93,205.0,204.63,204.7,24421.0
2023-05-18 13:05:00,204.67,204.75,204.45,204.51,23360.0,204.67,204.75,204.45,204.51,23360.0
2023-05-18 13:10:00,204.5,204.66,204.35,204.49,31303.0,204.5,204.66,204.35,204.49,31303.0
2023-05-18 13:15:00,204.44,204.66,204.32,204.63,20814.0,204.44,204.66,204.32,204.63,20814.0
2023-05-18 13:20:00,204.6,204.84,204.59,204.77,15636.0,204.6,204.84,204.59,204.77,15636.0
2023-05-18 13:25:00,204.82,204.82,204.14,204.17,46653.0,204.82,204.82,204.14,204.17,46653.0
2023-05-18 13:30:00,204.16,204.57,204.09,204.49,12719.0,204.16,204.57,204.09,204.49,12719.0
2023-05-18 13:35:00,204.39,204.49,204.34,204.39,10241.0,204.39,204.49,204.34,204.39,10241.0
2023-05-18 13:40:00,204.34,204.44,204.12,204.17,20987.0,204.34,204.44,204.12,204.17,20987.0
2023-05-18 13:45:00,204.22,204.59,204.13,204.5,30032.0,204.22,204.59,204.13,204.5,30032.0
2023-05-18 13:50:00,204.5,204.5,204.25,204.31,10537.0,204.5,204.5,204.25,204.31,10537.0
2023-05-18 13:55:00,204.32,204.43,204.01,204.32,50857.0,204.32,204.43,204.01,204.32,50857.0
2023-05-18 14:00:00,204.42,204.91,204.37,204.77,66338.0,204.42,204.91,204.37,204.77,66338.0
2023-05-18 14:05:00,204.81,204.81,204.53,204.68,13612.0,204.81,204.81,204.53,204.68,13612.0
2023-05-18 14:10:00,204.69,205.0,204.67,204.99,9105.0,204.69,205.0,204.67,204.99,9105.0
2023-05-18 14:15:00,205.01,205.34,204.94,205.34,17343.0,205.01,205.34,204.94,205.34,17343.0
2023-05-18 14:20:00,205.36,205.6,205.34,205.52,20281.0,205.36,205.6,205.34,205.52,20281.0
2023-05-18 14:25:00,205.56,205.93,205.5,205.85,27285.0,205.56,205.93,205.5,205.85,27285.0
2023-05-18 14:30:00,205.89,206.23,205.89,206.21,35934.0,205.89,206.23,205.89,206.21,35934.0
2023-05-18 14:35:00,206.22,206.27,206.13,206.26,25523.0,206.22,206.27,206.13,206.26,25523.0
2023-05-18 14:40:00,206.27,206.44,206.17,206.42,27293.0,206.27,206.44,206.17,206.42,27293.0
2023-05-18 14:45:00,206.42,206.53,206.05,206.13,39334.0,206.42,206.53,206.05,206.13,39334.0
2023-05-18 14:50:00,206.18,206.3,206.06,206.09,18367.0,206.18,206.3,206.06,206.09,18367.0
2023-05-18 14:55:00,206.11,206.29,206.07,206.26,15271.0,206.11,206.29,206.07,206.26,15271.0
2023-05-18 15:00:00,206.31,206.42,206.24,206.35,12294.0,206.31,206.42,206.24,206.35,12294.0
2023-05-18 15:05:00,206.32,206.44,206.24,206.4,13648.0,206.32,206.44,206.24,206.4,13648.0
2023-05-18 15:10:00,206.44,206.58,206.41,206.57,17957.0,206.44,206.58,206.41,206.57,17957.0
2023-05-18 15:15:00,206.6,206.74,206.58,206.69,27262.0,206.6,206.74,206.58,206.69,27262.0
2023-05-18 15:20:00,206.69,206.75,206.39,206.44,16766.0,206.69,206.75,206.39,206.44,16766.0
2023-05-18 15:25:00,206.44,206.52,206.32,206.49,14205.0,206.44,206.52,206.32,206.49,14205.0
2023-05-18 15:30:00,206.46,206.54,206.38,206.39,22731.0,206.46,206.54,206.38,206.39,22731.0
2023-05-18 15:35:00,206.42,206.43,206.3,206.42,21565.0,206.42,206.43,206.3,206.42,21565.0
2023-05-18 15:40:00,206.4,207.16,206.37,207.16,52138.0,206.4,207.16,206.37,207.16,52138.0
2023-05-18 15:45:00,207.15,207.41,207.15,207.28,49725.0,207.15,207.41,207.15,207.28,49725.0
2023-05-18 15:50:00,207.31,207.57,207.25,207.33,109087.0,207.31,207.57,207.25,207.33,109087.0
2023-05-18 15:55:00,207.31,207.69,207.15,207.24,183838.0,207.31,207.69,207.15,207.24,183838.0
2023-05-19 09:30:00,208.11,208.37,207.27,207.76,129077.0,208.11,208.37,207.27,207.76,129077.0
2023-05-19 09:35:00,207.71,207.8,207.24,207.24,37200.0,207.71,207.8,207.24,207.24,37200.0
2023-05-19 09:40:00,207.29,207.35,206.6,206.66,55125.0,207.29,207.35,206.6,206.66,55125.0
2023-05-19 09:45:00,206.72,206.74,206.12,206.25,42023.0,206.72,206.74,206.12,206.25,42023.0
2023-05-19 09:50:00,206.28,206.93,206.12,206.69,25502.0,206.28,206.93,206.12,206.69,25502.0
2023-05-19 09:55:00,206.63,207.0,206.46,206.71,26260.0,206.63,207.0,206.46,206.71,26260.0
2023-05-19 10:00:00,206.73,206.83,206.42,206.6,28168.0,206.73,206.83,206.42,206.6,28168.0
2023-05-19 10:05:00,206.67,207.0,206.49,206.93,12732.0,206.67,207.0,206.49,206.93,12732.0
2023-05-19 10:10:00,206.87,206.9,206.27,206.37,19608.0,206.87,206.9,206.27,206.37,19608.0
2023-05-19 10:15:00,206.49,206.59,206.21,206.51,21483.0,206.49,206.59,206.21,206.51,21483.0
2023-05-19 10:20:00,206.55,206.64,206.18,206.5,18535.0,206.55,206.64,206.18,206.5,18535.0
2023-05-19 10:25:00,206.51,206.66,206.33,206.62,20876.0,206.51,206.66,206.33,206.62,20876.0
2023-05-19 10:30:00,206.56,207.21,206.54,207.15,35133.0,206.56,207.21,206.54,207.15,35133.0
2023-05-19 10:35:00,207.13,207.21,206.45,206.67,30191.0,207.13,207.21,206.45,206.67,30191.0
2023-05-19 10:40:00,206.68,207.15,206.67,207.01,27203.0,206.68,207.15,206.67,207.01,27203.0
2023-05-19 10:45:00,207.01,207.24,206.83,207.05,19386.0,207.01,207.24,206.83,207.05,19386.0
2023-05-19 10:50:00,207.11,207.33,206.78,206.96,30607.0,207.11,207.33,206.78,206.96,30607.0
2023-05-19 10:55:00,206.98,207.0,206.74,206.97,13024.0,206.98,207.0,206.74,206.97,13024.0
2023-05-19 11:00:00,207.01,207.38,206.96,207.28,19496.0,207.01,207.38,206.96,207.28,19496.0
2023-05-19 11:05:00,207.19,207.22,206.56,206.58,42264.0,207.19,207.22,206.56,206.58,42264.0
2023-05-19 11:10:00,206.58,206.8,206.32,206.43,24608.0,206.58,206.8,206.32,206.43,24608.0
2023-05-19 11:15:00,206.43,206.66,206.0,206.24,48633.0,206.43,206.66,206.0,206.24,48633.0
2023-05-19 11:20:00,206.41,206.8,206.38,206.6,22569.0,206.41,206.8,206.38,206.6,22569.0
2023-05-19 11:25:00,206.61,206.89,206.3,206.3,16965.0,206.61,206.89,206.3,206.3,16965.0
2023-05-19 11:30:00,206.2,206.28,205.57,205.74,57114.0,206.2,206.28,205.57,205.74,57114.0
2023-05-19 11:35:00,205.69,205.69,204.63,204.92,61290.0,205.69,205.69,204.63,204.92,61290.0
2023-05-19 11:40:00,204.86,205.31,204.66,205.31,24572.0,204.86,205.31,204.66,205.31,24572.0
2023-05-19 11:45:00,205.22,205.59,205.21,205.3,22755.0,205.22,205.59,205.21,205.3,22755.0
2023-05-19 11:50:00,205.37,205.38,205.07,205.17,15774.0,205.37,205.38,205.07,205.17,15774.0
2023-05-19 11:55:00,205.29,205.4,204.95,205.08,26766.0,205.29,205.4,204.95,205.08,26766.0
2023-05-19 12:00:00,205.02,205.26,204.94,205.17,15637.0,205.02,205.26,204.94,205.17,15637.0
2023-05-19 12:05:00,205.21,205.32,205.06,205.25,23729.0,205.21,205.32,205.06,205.25,23729.0
2023-05-19 12:10:00,205.25,205.47,205.11,205.28,13048.0,205.25,205.47,205.11,205.28,13048.0
2023-05-19 12:15:00,205.37,205.43,205.08,205.34,11113.0,205.37,205.43,205.08,205.34,11113.0
2023-05-19 12:20:00,205.42,205.68,205.36,205.57,38098.0,205.42,205.68,205.36,205.57,38098.0
2023-05-19 12:25:00,205.55,205.55,205.14,205.17,23021.0,205.55,205.55,205.14,205.17,23021.0
2023-05-19 12:30:00,205.11,205.14,204.8,204.83,28489.0,205.11,205.14,204.8,204.83,28489.0
2023-05-19 12:35:00,204.82,205.71,204.8,205.71,34555.0,204.82,205.71,204.8,205.71,34555.0
2023-05-19 12:40:00,205.61,205.93,205.61,205.75,40801.0,205.61,205.93,205.61,205.75,40801.0
2023-05-19 12:45:00,205.68,206.09,205.68,205.98,47592.0,205.68,206.09,205.68,205.98,47592.0
2023-05-19 12:50:00,205.98,206.24,205.93,206.13,38530.0,205.98,206.24,205.93,206.13,38530.0
2023-05-19 12:55:00,206.08,206.1,205.75,205.87,22307.0,206.08,206.1,205.75,205.87,22307.0
2023-05-19 13:00:00,205.97,206.07,205.92,206.05,7491.0,205.97,206.07,205.92,206.05,7491.0
2023-05-19 13:05:00,205.98,206.01,205.67,205.77,8775.0,205.98,206.01,205.67,205.77,8775.0
2023-05-19 13:10:00,205.73,205.75,205.55,205.67,10007.0,205.73,205.75,205.55,205.67,10007.0
2023-05-19 13:15:00,205.67,205.85,205.56,205.85,11539.0,205.67,205.85,205.56,205.85,11539.0
2023-05-19 13:20:00,205.81,205.97,205.74,205.95,9393.0,205.81,205.97,205.74,205.95,9393.0
2023-05-19 13:25:00,205.94,205.96,205.61,205.69,7912.0,205.94,205.96,205.61,205.69,7912.0
2023-05-19 13:30:00,205.75,205.83,205.46,205.64,9351.0,205.75,205.83,205.46,205.64,9351.0
2023-05-19 13:35:00,205.64,205.7,205.25,205.45,80201.0,205.64,205.7,205.25,205.45,80201.0
2023-05-19 13:40:00,205.35,205.59,205.34,205.43,15660.0,205.35,205.59,205.34,205.43,15660.0
2023-05-19 13:45:00,205.43,205.59,205.38,205.47,11105.0,205.43,205.59,205.38,205.47,11105.0
2023-05-19 13:50:00,205.4,205.69,205.28,205.69,11212.0,205.4,205.69,205.28,205.69,11212.0
2023-05-19 13:55:00,205.7,205.73,205.44,205.46,9030.0,205.7,205.73,205.44,205.46,9030.0
2023-05-19 14:00:00,205.5,205.56,205.12,205.24,13178.0,205.5,205.56,205.12,205.24,13178.0
2023-05-19 14:05:00,205.18,205.35,205.14,205.25,7251.0,205.18,205.35,205.14,205.25,7251.0
2023-05-19 14:10:00,205.19,205.19,204.98,205.03,13388.0,205.19,205.19,204.98,205.03,13388.0
2023-05-19 14:15:00,205.03,205.25,204.76,205.25,24738.0,205.03,205.25,204.76,205.25,24738.0
2023-05-19 14:20:00,205.14,205.35,205.13,205.35,10957.0,205.14,205.35,205.13,205.35,10957.0
2023-05-19 14:25:00,205.34,205.37,205.09,205.12,9664.0,205.34,205.37,205.09,205.12,9664.0
2023-05-19 14:30:00,205.09,205.37,204.99,205.36,17315.0,205.09,205.37,204.99,205.36,17315.0
2023-05-19 14:35:00,205.4,205.56,205.36,205.46,9619.0,205.4,205.56,205.36,205.46,9619.0
2023-05-19 14:40:00,205.5,205.54,205.31,205.41,20287.0,205.5,205.54,205.31,205.41,20287.0
2023-05-19 14:45:00,205.43,205.43,205.12,205.16,13634.0,205.43,205.43,205.12,205.16,13634.0
2023-05-19 14:50:00,205.2,205.45,205.2,205.43,8284.0,205.2,205.45,205.2,205.43,8284.0
2023-05-19 14:55:00,205.43,205.58,205.42,205.58,5657.0,205.43,205.58,205.42,205.58,5657.0
2023-05-19 15:00:00,205.57,205.61,205.5,205.56,10666.0,205.57,205.61,205.5,205.56,10666.0
2023-05-19 15:05:00,205.53,205.53,205.37,205.49,7684.0,205.53,205.53,205.37,205.49,7684.0
2023-05-19 15:10:00,205.49,205.65,205.48,205.63,10595.0,205.49,205.65,205.48,205.63,10595.0
2023-05-19 15:15:00,205.53,205.58,205.39,205.41,15430.0,205.53,205.58,205.39,205.41,15430.0
2023-05-19 15:20:00,205.4,205.49,205.26,205.41,27526.0,205.4,205.49,205.26,205.41,27526.0
2023-05-19 15:25:00,205.38,205.4,205.1,205.19,13473.0,205.38,205.4,205.1,205.19,13473.0
2023-05-19 15:30:00,205.19,205.33,205.05,205.21,21061.0,205.19,205.33,205.05,205.21,21061.0
2023-05-19 15:35:00,205.21,205.34,205.17,205.22,32465.0,205.21,205.34,205.17,205.22,32465.0
2023-05-19 15:40:00,205.18,205.52,205.15,205.39,34760.0,205.18,205.52,205.15,205.39,34760.0
2023-05-19 15:45:00,205.44,205.71,205.32,205.6,47484.0,205.44,205.71,205.32,205.6,47484.0
2023-05-19 15:50:00,205.6,205.84,205.51,205.77,96834.0,205.6,205.84,205.51,205.77,96834.0
2023-05-19 15:55:00,205.78,205.89,205.38,205.46,252381.0,205.78,205.89,205.38,205.46,252381.0
2023-05-22 09:30:00,205.51,206.98,205.5,206.34,116227.0,205.51,206.98,205.5,206.34,116227.0
2023-05-22 09:35:00,206.28,206.35,205.8,206.34,52484.0,206.28,206.35,205.8,206.34,52484.0
2023-05-22 09:40:00,206.42,206.52,205.21,205.22,28076.0,206.42,206.52,205.21,205.22,28076.0
2023-05-22 09:45:00,205.2,205.79,205.12,205.75,49534.0,205.2,205.79,205.12,205.75,49534.0
2023-05-22 09:50:00,205.8,206.08,205.44,205.94,34857.0,205.8,206.08,205.44,205.94,34857.0
2023-05-22 09:55:00,206.0,206.0,205.0,205.09,42608.0,206.0,206.0,205.0,205.09,42608.0
2023-05-22 10:00:00,205.17,205.32,204.93,205.05,38343.0,205.17,205.32,204.93,205.05,38343.0
2023-05-22 10:05:00,205.05,205.3,203.9,204.11,66780.0,205.05,205.3,203.9,204.11,66780.0
2023-05-22 10:10:00,204.2,205.1,204.19,204.73,85567.0,204.2,205.1,204.19,204.73,85567.0
2023-05-22 10:15:00,204.68,205.38,204.66,205.31,31311.0,204.68,205.38,204.66,205.31,31311.0
2023-05-22 10:20:00,205.31,205.6,205.17,205.55,21002.0,205.31,205.6,205.17,205.55,21002.0
2023-05-22 10:25:00,205.47,205.8,205.31,205.59,29027.0,205.47,205.8,205.31,205.59,29027.0
2023-05-22 10:30:00,205.6,205.85,205.29,205.84,21243.0,205.6,205.85,205.29,205.84,21243.0
2023-05-22 10:35:00,205.89,206.14,205.72,205.91,43328.0,205.89,206.14,205.72,205.91,43328.0
2023-05-22 10:40:00,205.92,205.92,205.57,205.62,18265.0,205.92,205.92,205.57,205.62,18265.0
2023-05-22 10:45:00,205.55,205.78,205.36,205.36,16969.0,205.55,205.78,205.36,205.36,16969.0
2023-05-22 10:50:00,205.39,205.78,205.39,205.58,7885.0,205.39,205.78,205.39,205.58,7885.0
2023-05-22 10:55:00,205.63,205.91,205.36,205.91,19536.0,205.63,205.91,205.36,205.91,19536.0
2023-05-22 11:00:00,205.95,206.07,205.74,205.74,22342.0,205.95,206.07,205.74,205.74,22342.0
2023-05-22 11:05:00,205.69,205.81,205.49,205.52,15773.0,205.69,205.81,205.49,205.52,15773.0
2023-05-22 11:10:00,205.47,205.73,205.37,205.61,39253.0,205.47,205.73,205.37,205.61,39253.0
2023-05-22 11:15:00,205.63,205.85,205.59,205.7,20973.0,205.63,205.85,205.59,205.7,20973.0
2023-05-22 11:20:00,205.69,206.16,205.69,206.12,23649.0,205.69,206.16,205.69,206.12,23649.0
2023-05-22 11:25:00,206.11,206.55,206.07,206.53,36351.0,206.11,206.55,206.07,206.53,36351.0
2023-05-22 11:30:00,206.48,206.7,206.13,206.22,27989.0,206.48,206.7,206.13,206.22,27989.0
2023-05-22 11:35:00,206.12,206.27,206.0,206.04,15334.0,206.12,206.27,206.0,206.04,15334.0
2023-05-22 11:40:00,206.05,206.26,205.9,206.17,14176.0,206.05,206.26,205.9,206.17,14176.0
2023-05-22 11:45:00,206.05,206.11,205.86,206.05,15396.0,206.05,206.11,205.86,206.05,15396.0
2023-05-22 11:50:00,206.08,206.48,206.04,206.26,14230.0,206.08,206.48,206.04,206.26,14230.0
2023-05-22 11:55:00,206.28,206.53,206.28,206.37,31588.0,206.28,206.53,206.28,206.37,31588.0
2023-05-22 12:00:00,206.41,206.65,206.39,206.54,12649.0,206.41,206.65,206.39,206.54,12649.0
2023-05-22 12:05:00,206.5,206.54,206.31,206.43,15456.0,206.5,206.54,206.31,206.43,15456.0
2023-05-22 12:10:00,206.45,206.48,206.17,206.23,13315.0,206.45,206.48,206.17,206.23,13315.0
2023-05-22 12:15:00,206.2,206.41,206.1,206.35,19000.0,206.2,206.41,206.1,206.35,19000.0
2023-05-22 12:20:00,206.35,206.43,205.94,206.03,37788.0,206.35,206.43,205.94,206.03,37788.0
2023-05-22 12:25:00,206.0,206.29,205.9,205.98,21089.0,206.0,206.29,205.9,205.98,21089.0
2023-05-22 12:30:00,205.97,206.03,205.79,205.79,16472.0,205.97,206.03,205.79,205.79,16472.0
2023-05-22 12:35:00,205.83,206.08,205.81,205.85,10673.0,205.83,206.08,205.81,205.85,10673.0
2023-05-22 12:40:00,205.87,205.9,205.7,205.72,5940.0,205.87,205.9,205.7,205.72,5940.0
2023-05-22 12:45:00,205.7,205.79,205.64,205.66,12599.0,205.7,205.79,205.64,205.66,12599.0
2023-05-22 12:50:00,205.69,205.8,205.61,205.8,14482.0,205.69,205.8,205.61,205.8,14482.0
2023-05-22 12:55:00,205.78,205.96,205.78,205.96,8694.0,205.78,205.96,205.78,205.96,8694.0
2023-05-22 13:00:00,205.91,206.08,205.75,205.92,27826.0,205.91,206.08,205.75,205.92,27826.0
2023-05-22 13:05:00,205.89,206.1,205.83,205.92,17950.0,205.89,206.1,205.83,205.92,17950.0
2023-05-22 13:10:00,205.93,206.13,205.51,205.64,14804.0,205.93,206.13,205.51,205.64,14804.0
2023-05-22 13:15:00,205.56,205.89,205.47,205.84,11425.0,205.56,205.89,205.47,205.84,11425.0
2023-05-22 13:20:00,205.86,206.07,205.85,205.99,15524.0,205.86,206.07,205.85,205.99,15524.0
2023-05-22 13:25:00,205.9,205.9,205.66,205.66,6280.0,205.9,205.9,205.66,205.66,6280.0
2023-05-22 13:30:00,205.6,205.62,205.47,205.56,15036.0,205.6,205.62,205.47,205.56,15036.0
2023-05-22 13:35:00,205.58,205.72,205.57,205.64,9133.0,205.58,205.72,205.57,205.64,9133.0
2023-05-22 13:40:00,205.6,205.87,205.6,205.71,13446.0,205.6,205.87,205.6,205.71,13446.0
2023-05-22 13:45:00,205.72,205.77,205.57,205.7,7299.0,205.72,205.77,205.57,205.7,7299.0
2023-05-22 13:50:00,205.66,205.7,205.51,205.6,19677.0,205.66,205.7,205.51,205.6,19677.0
2023-05-22 13:55:00,205.61,205.94,205.57,205.82,9070.0,205.61,205.94,205.57,205.82,9070.0
2023-05-22 14:00:00,205.81,205.92,205.75,205.75,14049.0,205.81,205.92,205.75,205.75,14049.0
2023-05-22 14:05:00,205.75,205.76,205.63,205.72,8018.0,205.75,205.76,205.63,205.72,8018.0
2023-05-22 14:10:00,205.68,205.72,205.52,205.56,15274.0,205.68,205.72,205.52,205.56,15274.0
2023-05-22 14:15:00,205.55,205.76,205.51,205.68,7009.0,205.55,205.76,205.51,205.68,7009.0
2023-05-22 14:20:00,205.73,205.79,205.55,205.55,9587.0,205.73,205.79,205.55,205.55,9587.0
2023-05-22 14:25:00,205.57,205.8,205.55,205.77,13994.0,205.57,205.8,205.55,205.77,13994.0
2023-05-22 14:30:00,205.73,205.76,205.51,205.74,10597.0,205.73,205.76,205.51,205.74,10597.0
2023-05-22 14:35:00,205.7,205.73,205.6,205.67,7271.0,205.7,205.73,205.6,205.67,7271.0
2023-05-22 14:40:00,205.64,205.76,205.53,205.66,4934.0,205.64,205.76,205.53,205.66,4934.0
2023-05-22 14:45:00,205.71,205.79,205.63,205.73,7227.0,205.71,205.79,205.63,205.73,7227.0
2023-05-22 14:50:00,205.76,205.94,205.75,205.8,8365.0,205.76,205.94,205.75,205.8,8365.0
2023-05-22 14:55:00,205.8,205.8,205.52,205.66,10625.0,205.8,205.8,205.52,205.66,10625.0
2023-05-22 15:00:00,205.66,205.86,205.66,205.67,8821.0,205.66,205.86,205.66,205.67,8821.0
2023-05-22 15:05:00,205.7,205.9,205.66,205.89,11084.0,205.7,205.9,205.66,205.89,11084.0
2023-05-22 15:10:00,205.88,206.07,205.81,205.96,62910.0,205.88,206.07,205.81,205.96,62910.0
2023-05-22 15:15:00,205.96,206.09,205.9,206.06,12051.0,205.96,206.09,205.9,206.06,12051.0
2023-05-22 15:20:00,205.97,205.99,205.64,205.65,17456.0,205.97,205.99,205.64,205.65,17456.0
2023-05-22 15:25:00,205.65,205.7,205.48,205.65,32432.0,205.65,205.7,205.48,205.65,32432.0
2023-05-22 15:30:00,205.62,205.7,205.42,205.49,14820.0,205.62,205.7,205.42,205.49,14820.0
2023-05-22 15:35:00,205.47,205.47,205.27,205.38,19604.0,205.47,205.47,205.27,205.38,19604.0
2023-05-22 15:40:00,205.35,205.51,205.28,205.43,25407.0,205.35,205.51,205.28,205.43,25407.0
2023-05-22 15:45:00,205.46,205.6,205.35,205.35,17665.0,205.46,205.6,205.35,205.35,17665.0
2023-05-22 15:50:00,205.41,205.91,205.29,205.74,97009.0,205.41,205.91,205.29,205.74,97009.0
2023-05-22 15:55:00,205.78,205.96,205.69,205.91,100718.0,205.78,205.96,205.69,205.91,100718.0
2023-05-23 09:30:00,204.58,205.18,204.22,204.4,104383.0,204.58,205.18,204.22,204.4,104383.0
2023-05-23 09:35:00,204.45,204.65,203.65,204.22,108985.0,204.45,204.65,203.65,204.22,108985.0
2023-05-23 09:40:00,204.27,204.75,204.18,204.63,33953.0,204.27,204.75,204.18,204.63,33953.0
2023-05-23 09:45:00,204.59,205.35,204.59,205.32,31407.0,204.59,205.35,204.59,205.32,31407.0
2023-05-23 09:50:00,205.32,206.14,205.22,206.13,68328.0,205.32,206.14,205.22,206.13,68328.0
2023-05-23 09:55:00,206.06,206.69,205.99,206.68,68832.0,206.06,206.69,205.99,206.68,68832.0
2023-05-23 10:00:00,206.68,206.98,206.09,206.22,33228.0,206.68,206.98,206.09,206.22,33228.0
2023-05-23 10:05:00,206.22,206.45,206.12,206.25,13942.0,206.22,206.45,206.12,206.25,13942.0
2023-05-23 10:10:00,206.22,206.35,206.05,206.19,24663.0,206.22,206.35,206.05,206.19,24663.0
2023-05-23 10:15:00,206.12,206.18,205.58,205.89,28615.0,206.12,206.18,205.58,205.89,28615.0
2023-05-23 10:20:00,205.97,205.97,205.63,205.95,25567.0,205.97,205.97,205.63,205.95,25567.0
2023-05-23 10:25:00,205.9,206.75,205.86,206.65,32885.0,205.9,206.75,205.86,206.65,32885.0
2023-05-23 10:30:00,206.63,207.08,206.54,207.03,67518.0,206.63,207.08,206.54,207.03,67518.0
2023-05-23 10:35:00,207.1,207.27,206.75,206.94,46146.0,207.1,207.27,206.75,206.94,46146.0
2023-05-23 10:40:00,206.87,207.07,206.73,206.75,17714.0,206.87,207.07,206.73,206.75,17714.0
2023-05-23 10:45:00,206.71,207.18,206.63,207.13,37939.0,206.71,207.18,206.63,207.13,37939.0
2023-05-23 10:50:00,207.14,207.19,206.76,207.09,22559.0,207.14,207.19,206.76,207.09,22559.0
2023-05-23 10:55:00,207.09,207.49,206.91,207.07,38616.0,207.09,207.49,206.91,207.07,38616.0
2023-05-23 11:00:00,207.02,207.16,206.81,206.97,39058.0,207.02,207.16,206.81,206.97,39058.0
2023-05-23 11:05:00,206.95,207.0,206.65,206.78,16290.0,206.95,207.0,206.65,206.78,16290.0
2023-05-23 11:10:00,206.79,206.8,206.45,206.49,12034.0,206.79,206.8,206.45,206.49,12034.0
2023-05-23 11:15:00,206.51,206.63,206.26,206.26,28142.0,206.51,206.63,206.26,206.26,28142.0
2023-05-23 11:20:00,206.25,206.39,206.09,206.39,24251.0,206.25,206.39,206.09,206.39,24251.0
2023-05-23 11:25:00,206.37,206.73,206.37,206.67,22433.0,206.37,206.73,206.37,206.67,22433.0
2023-05-23 11:30:00,206.66,206.72,206.41,206.47,11879.0,206.66,206.72,206.41,206.47,11879.0
2023-05-23 11:35:00,206.43,206.45,206.16,206.29,9323.0,206.43,206.45,206.16,206.29,9323.0
2023-05-23 11:40:00,206.26,206.38,206.15,206.19,12446.0,206.26,206.38,206.15,206.19,12446.0
2023-05-23 11:45:00,206.16,206.17,205.81,205.85,17525.0,206.16,206.17,205.81,205.85,17525.0
2023-05-23 11:50:00,205.86,206.0,205.8,205.92,11942.0,205.86,206.0,205.8,205.92,11942.0
2023-05-23 11:55:00,205.98,206.02,205.7,205.73,18547.0,205.98,206.02,205.7,205.73,18547.0
2023-05-23 12:00:00,205.73,206.02,205.73,205.84,9025.0,205.73,206.02,205.73,205.84,9025.0
2023-05-23 12:05:00,205.84,205.88,205.73,205.84,8196.0,205.84,205.88,205.73,205.84,8196.0
2023-05-23 12:10:00,205.82,206.0,205.5,205.82,27265.0,205.82,206.0,205.5,205.82,27265.0
2023-05-23 12:15:00,205.81,205.81,205.51,205.62,10662.0,205.81,205.81,205.51,205.62,10662.0
2023-05-23 12:20:00,205.67,205.7,205.55,205.68,15247.0,205.67,205.7,205.55,205.68,15247.0
2023-05-23 12:25:00,205.65,205.66,205.28,205.41,24037.0,205.65,205.66,205.28,205.41,24037.0
2023-05-23 12:30:00,205.36,205.51,205.36,205.46,16402.0,205.36,205.51,205.36,205.46,16402.0
2023-05-23 12:35:00,205.45,205.52,204.77,204.94,54390.0,205.45,205.52,204.77,204.94,54390.0
2023-05-23 12:40:00,205.03,205.17,204.72,204.72,30479.0,205.03,205.17,204.72,204.72,30479.0
2023-05-23 12:45:00,204.71,204.87,204.39,204.48,20181.0,204.71,204.87,204.39,204.48,20181.0
2023-05-23 12:50:00,204.44,204.51,204.0,204.07,143255.0,204.44,204.51,204.0,204.07,143255.0
2023-05-23 12:55:00,204.05,204.23,203.94,203.98,92347.0,204.05,204.23,203.94,203.98,92347.0
2023-05-23 13:00:00,203.95,204.1,203.63,203.79,71884.0,203.95,204.1,203.63,203.79,71884.0
2023-05-23 13:05:00,203.79,204.0,203.56,203.89,51131.0,203.79,204.0,203.56,203.89,51131.0
2023-05-23 13:10:00,203.84,204.01,203.64,203.93,31270.0,203.84,204.01,203.64,203.93,31270.0
2023-05-23 13:15:00,203.94,204.61,203.94,204.61,15171.0,203.94,204.61,203.94,204.61,15171.0
2023-05-23 13:20:00,204.61,204.63,204.22,204.43,38671.0,204.61,204.63,204.22,204.43,38671.0
2023-05-23 13:25:00,204.37,204.38,203.65,203.68,37402.0,204.37,204.38,203.65,203.68,37402.0
2023-05-23 13:30:00,203.63,203.66,203.23,203.38,50289.0,203.63,203.66,203.23,203.38,50289.0
2023-05-23 13:35:00,203.4,203.86,203.39,203.82,19685.0,203.4,203.86,203.39,203.82,19685.0
2023-05-23 13:40:00,203.77,204.33,203.77,203.94,38483.0,203.77,204.33,203.77,203.94,38483.0
2023-05-23 13:45:00,203.88,204.18,203.88,204.03,11977.0,203.88,204.18,203.88,204.03,11977.0
2023-05-23 13:50:00,204.01,204.2,204.0,204.18,25793.0,204.01,204.2,204.0,204.18,25793.0
2023-05-23 13:55:00,204.19,204.2,203.99,204.08,10882.0,204.19,204.2,203.99,204.08,10882.0
2023-05-23 14:00:00,204.09,204.29,204.03,204.23,12979.0,204.09,204.29,204.03,204.23,12979.0
2023-05-23 14:05:00,204.24,204.25,203.9,203.9,14273.0,204.24,204.25,203.9,203.9,14273.0
2023-05-23 14:10:00,203.9,204.01,203.52,203.59,13478.0,203.9,204.01,203.52,203.59,13478.0
2023-05-23 14:15:00,203.54,203.88,203.48,203.66,33530.0,203.54,203.88,203.48,203.66,33530.0
2023-05-23 14:20:00,203.6,203.67,202.94,202.96,40937.0,203.6,203.67,202.94,202.96,40937.0
2023-05-23 14:25:00,203.01,203.2,202.68,203.02,31777.0,203.01,203.2,202.68,203.02,31777.0
2023-05-23 14:30:00,202.93,203.24,202.89,203.13,23776.0,202.93,203.24,202.89,203.13,23776.0
2023-05-23 14:35:00,203.11,203.15,202.74,202.83,34704.0,203.11,203.15,202.74,202.83,34704.0
2023-05-23 14:40:00,202.82,202.82,202.47,202.73,26548.0,202.82,202.82,202.47,202.73,26548.0
2023-05-23 14:45:00,202.71,203.0,202.68,202.87,19538.0,202.71,203.0,202.68,202.87,19538.0
2023-05-23 14:50:00,202.8,203.09,202.8,202.91,16549.0,202.8,203.09,202.8,202.91,16549.0
2023-05-23 14:55:00,202.88,202.96,202.77,202.91,11422.0,202.88,202.96,202.77,202.91,11422.0
2023-05-23 15:00:00,202.95,203.11,202.7,202.9,33725.0,202.95,203.11,202.7,202.9,33725.0
2023-05-23 15:05:00,202.87,202.99,202.74,202.84,12031.0,202.87,202.99,202.74,202.84,12031.0
2023-05-23 15:10:00,202.82,203.08,202.8,203.08,16699.0,202.82,203.08,202.8,203.08,16699.0
2023-05-23 15:15:00,203.09,203.12,202.48,202.5,30725.0,203.09,203.12,202.48,202.5,30725.0
2023-05-23 15:20:00,202.49,202.91,202.44,202.88,15384.0,202.49,202.91,202.44,202.88,15384.0
2023-05-23 15:25:00,202.88,203.12,202.79,203.09,16876.0,202.88,203.12,202.79,203.09,16876.0
2023-05-23 15:30:00,203.06,203.33,203.06,203.33,23169.0,203.06,203.33,203.06,203.33,23169.0
2023-05-23 15:35:00,203.36,203.37,203.1,203.17,23702.0,203.36,203.37,203.1,203.17,23702.0
2023-05-23 15:40:00,203.14,203.28,203.1,203.24,31013.0,203.14,203.28,203.1,203.24,31013.0
2023-05-23 15:45:00,203.26,203.32,203.07,203.2,38250.0,203.26,203.32,203.07,203.2,38250.0
2023-05-23 15:50:00,203.16,203.2,202.97,202.98,48721.0,203.16,203.2,202.97,202.98,48721.0
2023-05-23 15:55:00,202.96,203.06,202.58,202.6,143430.0,202.96,203.06,202.58,202.6,143430.0
2023-05-24 09:30:00,201.32,201.32,200.35,200.91,132421.0,201.32,201.32,200.35,200.91,132421.0
2023-05-24 09:35:00,200.76,200.9,199.55,200.49,123678.0,200.76,200.9,199.55,200.49,123678.0
2023-05-24 09:40:00,200.52,200.62,199.7,199.77,65069.0,200.52,200.62,199.7,199.77,65069.0
2023-05-24 09:45:00,199.82,199.96,199.09,199.49,97158.0,199.82,199.96,199.09,199.49,97158.0
2023-05-24 09:50:00,199.49,199.62,198.82,199.13,77340.0,199.49,199.62,198.82,199.13,77340.0
2023-05-24 09:55:00,199.21,199.6,199.02,199.47,33785.0,199.21,199.6,199.02,199.47,33785.0
2023-05-24 10:00:00,199.46,200.01,199.41,199.43,39631.0,199.46,200.01,199.41,199.43,39631.0
2023-05-24 10:05:00,199.4,199.5,199.1,199.14,28698.0,199.4,199.5,199.1,199.14,28698.0
2023-05-24 10:10:00,199.13,199.47,199.07,199.43,25063.0,199.13,199.47,199.07,199.43,25063.0
2023-05-24 10:15:00,199.39,199.9,199.17,199.69,34031.0,199.39,199.9,199.17,199.69,34031.0
2023-05-24 10:20:00,199.64,199.84,199.27,199.4,20091.0,199.64,199.84,199.27,199.4,20091.0
2023-05-24 10:25:00,199.46,199.73,199.39,199.44,15063.0,199.46,199.73,199.39,199.44,15063.0
2023-05-24 10:30:00,199.51,199.7,198.76,198.96,86678.0,199.51,199.7,198.76,198.96,86678.0
2023-05-24 10:35:00,198.92,199.39,198.85,199.28,35702.0,198.92,199.39,198.85,199.28,35702.0
2023-05-24 10:40:00,199.19,199.59,198.86,199.41,28179.0,199.19,199.59,198.86,199.41,28179.0
2023-05-24 10:45:00,199.4,199.43,198.84,198.92,21465.0,199.4,199.43,198.84,198.92,21465.0
2023-05-24 10:50:00,198.88,198.92,198.51,198.6,30615.0,198.88,198.92,198.51,198.6,30615.0
2023-05-24 10:55:00,198.62,198.97,198.62,198.84,17904.0,198.62,198.97,198.62,198.84,17904.0
2023-05-24 11:00:00,198.9,198.9,198.57,198.66,15010.0,198.9,198.9,198.57,198.66,15010.0
2023-05-24 11:05:00,198.69,198.81,198.41,198.61,33226.0,198.69,198.81,198.41,198.61,33226.0
2023-05-24 11:10:00,198.7,198.85,198.53,198.72,18791.0,198.7,198.85,198.53,198.72,18791.0
2023-05-24 11:15:00,198.75,198.92,198.5,198.81,40934.0,198.75,198.92,198.5,198.81,40934.0
2023-05-24 11:20:00,198.95,199.68,198.95,199.6,39680.0,198.95,199.68,198.95,199.6,39680.0
2023-05-24 11:25:00,199.56,199.9,199.13,199.43,85876.0,199.56,199.9,199.13,199.43,85876.0
2023-05-24 11:30:00,199.41,199.49,198.62,198.93,47856.0,199.41,199.49,198.62,198.93,47856.0
2023-05-24 11:35:00,198.87,199.13,198.65,198.95,33542.0,198.87,199.13,198.65,198.95,33542.0
2023-05-24 11:40:00,198.96,199.07,198.22,198.34,48461.0,198.96,199.07,198.22,198.34,48461.0
2023-05-24 11:45:00,198.33,198.64,198.17,198.58,50374.0,198.33,198.64,198.17,198.58,50374.0
2023-05-24 11:50:00,198.61,198.83,198.59,198.68,17155.0,198.61,198.83,198.59,198.68,17155.0
2023-05-24 11:55:00,198.68,198.77,198.59,198.64,26502.0,198.68,198.77,198.59,198.64,26502.0
2023-05-24 12:00:00,198.67,198.95,198.63,198.9,17799.0,198.67,198.95,198.63,198.9,17799.0
2023-05-24 12:05:00,198.9,198.95,198.64,198.65,38492.0,198.9,198.95,198.64,198.65,38492.0
2023-05-24 12:10:00,198.6,198.61,198.27,198.53,39924.0,198.6,198.61,198.27,198.53,39924.0
2023-05-24 12:15:00,198.5,198.65,198.3,198.3,29730.0,198.5,198.65,198.3,198.3,29730.0
2023-05-24 12:20:00,198.3,198.38,197.95,198.02,98884.0,198.3,198.38,197.95,198.02,98884.0
2023-05-24 12:25:00,198.05,198.18,197.92,198.0,25930.0,198.05,198.18,197.92,198.0,25930.0
2023-05-24 12:30:00,198.05,198.13,197.93,198.0,20037.0,198.05,198.13,197.93,198.0,20037.0
2023-05-24 12:35:00,198.0,198.14,197.86,198.14,13750.0,198.0,198.14,197.86,198.14,13750.0
2023-05-24 12:40:00,198.22,198.36,198.13,198.31,16924.0,198.22,198.36,198.13,198.31,16924.0
2023-05-24 12:45:00,198.4,198.46,198.31,198.33,11756.0,198.4,198.46,198.31,198.33,11756.0
2023-05-24 12:50:00,198.35,198.42,198.27,198.34,9365.0,198.35,198.42,198.27,198.34,9365.0
2023-05-24 12:55:00,198.42,198.49,198.27,198.34,10923.0,198.42,198.49,198.27,198.34,10923.0
2023-05-24 13:00:00,198.34,198.34,198.03,198.2,54664.0,198.34,198.34,198.03,198.2,54664.0
2023-05-24 13:05:00,198.16,198.22,197.84,198.06,20402.0,198.16,198.22,197.84,198.06,20402.0
2023-05-24 13:10:00,198.04,198.04,197.72,197.78,26034.0,198.04,198.04,197.72,197.78,26034.0
2023-05-24 13:15:00,197.77,197.98,197.69,197.91,24403.0,197.77,197.98,197.69,197.91,24403.0
2023-05-24 13:20:00,197.92,198.18,197.88,197.9,19558.0,197.92,198.18,197.88,197.9,19558.0
2023-05-24 13:25:00,197.88,197.93,197.65,197.83,31046.0,197.88,197.93,197.65,197.83,31046.0
2023-05-24 13:30:00,197.87,198.08,197.84,198.06,25799.0,197.87,198.08,197.84,198.06,25799.0
2023-05-24 13:35:00,198.03,198.16,198.01,198.1,11690.0,198.03,198.16,198.01,198.1,11690.0
2023-05-24 13:40:00,198.16,198.44,198.14,198.4,18667.0,198.16,198.44,198.14,198.4,18667.0
2023-05-24 13:45:00,198.45,198.5,198.27,198.34,9991.0,198.45,198.5,198.27,198.34,9991.0
2023-05-24 13:50:00,198.37,198.53,198.24,198.44,16201.0,198.37,198.53,198.24,198.44,16201.0
2023-05-24 13:55:00,198.5,198.57,198.35,198.52,12082.0,198.5,198.57,198.35,198.52,12082.0
2023-05-24 14:00:00,198.55,198.71,198.27,198.28,14408.0,198.55,198.71,198.27,198.28,14408.0
2023-05-24 14:05:00,198.33,198.41,198.24,198.25,15317.0,198.33,198.41,198.24,198.25,15317.0
2023-05-24 14:10:00,198.24,198.38,198.1,198.19,19671.0,198.24,198.38,198.1,198.19,19671.0
2023-05-24 14:15:00,198.22,198.35,198.02,198.15,20299.0,198.22,198.35,198.02,198.15,20299.0
2023-05-24 14:20:00,198.12,198.13,197.98,198.09,11837.0,198.12,198.13,197.98,198.09,11837.0
2023-05-24 14:25:00,198.09,198.09,197.77,197.95,18566.0,198.09,198.09,197.77,197.95,18566.0
2023-05-24 14:30:00,197.92,198.1,197.87,198.08,15184.0,197.92,198.1,197.87,198.08,15184.0
2023-05-24 14:35:00,198.08,198.16,197.97,198.02,13474.0,198.08,198.16,197.97,198.02,13474.0
2023-05-24 14:40:00,198.0,198.17,197.93,198.0,10381.0,198.0,198.17,197.93,198.0,10381.0
2023-05-24 14:45:00,198.01,198.02,197.74,197.8,33624.0,198.01,198.02,197.74,197.8,33624.0
2023-05-24 14:50:00,197.78,197.83,197.55,197.63,24254.0,197.78,197.83,197.55,197.63,24254.0
2023-05-24 14:55:00,197.63,197.75,197.5,197.7,30817.0,197.63,197.75,197.5,197.7,30817.0
2023-05-24 15:00:00,197.72,197.82,197.64,197.76,18141.0,197.72,197.82,197.64,197.76,18141.0
2023-05-24 15:05:00,197.78,198.02,197.78,198.0,20643.0,197.78,198.02,197.78,198.0,20643.0
2023-05-24 15:10:00,197.95,198.26,197.95,198.23,24368.0,197.95,198.26,197.95,198.23,24368.0
2023-05-24 15:15:00,198.24,198.63,198.19,198.63,31469.0,198.24,198.63,198.19,198.63,31469.0
2023-05-24 15:20:00,198.61,199.0,198.61,198.95,46787.0,198.61,199.0,198.61,198.95,46787.0
2023-05-24 15:25:00,198.97,199.15,198.89,198.94,29535.0,198.97,199.15,198.89,198.94,29535.0
2023-05-24 15:30:00,198.96,199.45,198.96,199.21,42577.0,198.96,199.45,198.96,199.21,42577.0
2023-05-24 15:35:00,199.22,199.32,199.09,199.27,54531.0,199.22,199.32,199.09,199.27,54531.0
2023-05-24 15:40:00,199.32,199.34,198.97,199.01,43009.0,199.32,199.34,198.97,199.01,43009.0
2023-05-24 15:45:00,198.99,199.27,198.96,199.26,52740.0,198.99,199.27,198.96,199.26,52740.0
2023-05-24 15:50:00,199.23,199.3,198.86,199.15,80500.0,199.23,199.3,198.86,199.15,80500.0
2023-05-24 15:55:00,199.15,199.37,199.08,199.27,185182.0,199.15,199.37,199.08,199.27,185182.0
2023-05-25 09:30:00,199.99,200.0,197.7,197.76,197362.0,199.99,200.0,197.7,197.76,197362.0
2023-05-25 09:35:00,197.77,198.96,196.75,196.87,145393.0,197.77,198.96,196.75,196.87,145393.0
2023-05-25 09:40:00,196.83,198.54,196.6,198.41,75232.0,196.83,198.54,196.6,198.41,75232.0
2023-05-25 09:45:00,198.33,199.17,198.24,198.51,46734.0,198.33,199.17,198.24,198.51,46734.0
2023-05-25 09:50:00,198.48,199.47,198.41,199.18,57705.0,198.48,199.47,198.41,199.18,57705.0
2023-05-25 09:55:00,199.21,200.15,199.19,200.13,43442.0,199.21,200.15,199.19,200.13,43442.0
2023-05-25 10:00:00,200.13,200.74,200.05,200.23,101616.0,200.13,200.74,200.05,200.23,101616.0
2023-05-25 10:05:00,200.15,200.46,199.08,199.21,68579.0,200.15,200.46,199.08,199.21,68579.0
2023-05-25 10:10:00,199.2,199.87,198.82,199.61,35764.0,199.2,199.87,198.82,199.61,35764.0
2023-05-25 10:15:00,199.67,200.1,199.53,199.81,18655.0,199.67,200.1,199.53,199.81,18655.0
2023-05-25 10:20:00,199.73,199.73,199.24,199.31,24824.0,199.73,199.73,199.24,199.31,24824.0
2023-05-25 10:25:00,199.36,199.99,199.36,199.92,16476.0,199.36,199.99,199.36,199.92,16476.0
2023-05-25 10:30:00,199.98,200.0,199.53,199.67,20846.0,199.98,200.0,199.53,199.67,20846.0
2023-05-25 10:35:00,199.68,200.1,199.56,200.08,20121.0,199.68,200.1,199.56,200.08,20121.0
2023-05-25 10:40:00,200.04,200.54,200.03,200.25,32813.0,200.04,200.54,200.03,200.25,32813.0
2023-05-25 10:45:00,200.36,200.56,199.62,199.74,24124.0,200.36,200.56,199.62,199.74,24124.0
2023-05-25 10:50:00,199.82,200.2,199.77,200.02,19631.0,199.82,200.2,199.77,200.02,19631.0
2023-05-25 10:55:00,200.09,200.39,199.98,200.16,31197.0,200.09,200.39,199.98,200.16,31197.0
2023-05-25 11:00:00,200.21,200.36,199.94,200.06,14172.0,200.21,200.36,199.94,200.06,14172.0
2023-05-25 11:05:00,200.06,200.32,199.92,200.01,16292.0,200.06,200.32,199.92,200.01,16292.0
2023-05-25 11:10:00,200.0,200.34,199.97,200.19,32467.0,200.0,200.34,199.97,200.19,32467.0
2023-05-25 11:15:00,200.32,200.33,199.88,200.0,34352.0,200.32,200.33,199.88,200.0,34352.0
2023-05-25 11:20:00,200.0,200.07,199.69,199.84,23105.0,200.0,200.07,199.69,199.84,23105.0
2023-05-25 11:25:00,199.84,199.89,199.52,199.79,19148.0,199.84,199.89,199.52,199.79,19148.0
2023-05-25 11:30:00,199.71,200.09,199.5,200.03,29941.0,199.71,200.09,199.5,200.03,29941.0
2023-05-25 11:35:00,199.98,200.07,199.79,199.88,34499.0,199.98,200.07,199.79,199.88,34499.0
2023-05-25 11:40:00,199.85,199.9,199.46,199.46,14784.0,199.85,199.9,199.46,199.46,14784.0
2023-05-25 11:45:00,199.45,199.63,199.45,199.53,20329.0,199.45,199.63,199.45,199.53,20329.0
2023-05-25 11:50:00,199.47,199.91,199.47,199.62,27725.0,199.47,199.91,199.47,199.62,27725.0
2023-05-25 11:55:00,199.66,200.1,199.66,200.05,23407.0,199.66,200.1,199.66,200.05,23407.0
2023-05-25 12:00:00,200.1,200.27,199.97,200.2,14286.0,200.1,200.27,199.97,200.2,14286.0
2023-05-25 12:05:00,200.29,200.43,200.07,200.15,19964.0,200.29,200.43,200.07,200.15,19964.0
2023-05-25 12:10:00,200.16,200.4,200.16,200.17,10176.0,200.16,200.4,200.16,200.17,10176.0
2023-05-25 12:15:00,200.05,200.1,199.81,199.88,4362.0,200.05,200.1,199.81,199.88,4362.0
2023-05-25 12:20:00,199.89,199.98,199.62,199.73,10493.0,199.89,199.98,199.62,199.73,10493.0
2023-05-25 12:25:00,199.8,199.85,199.51,199.8,10916.0,199.8,199.85,199.51,199.8,10916.0
2023-05-25 12:30:00,199.83,199.9,199.55,199.55,9914.0,199.83,199.9,199.55,199.55,9914.0
2023-05-25 12:35:00,199.66,199.84,199.6,199.84,8123.0,199.66,199.84,199.6,199.84,8123.0
2023-05-25 12:40:00,199.9,200.08,199.83,199.98,11822.0,199.9,200.08,199.83,199.98,11822.0
2023-05-25 12:45:00,200.0,200.15,199.95,200.13,9340.0,200.0,200.15,199.95,200.13,9340.0
2023-05-25 12:50:00,200.15,200.25,200.05,200.05,8785.0,200.15,200.25,200.05,200.05,8785.0
2023-05-25 12:55:00,200.0,200.23,199.73,199.79,13122.0,200.0,200.23,199.73,199.79,13122.0
2023-05-25 13:00:00,199.77,199.85,199.48,199.71,11244.0,199.77,199.85,199.48,199.71,11244.0
2023-05-25 13:05:00,199.76,199.97,199.69,199.88,4570.0,199.76,199.97,199.69,199.88,4570.0
2023-05-25 13:10:00,199.84,199.99,199.8,199.99,5461.0,199.84,199.99,199.8,199.99,5461.0
2023-05-25 13:15:00,199.95,200.15,199.95,200.11,3379.0,199.95,200.15,199.95,200.11,3379.0
2023-05-25 13:20:00,200.07,200.19,200.02,200.1,6506.0,200.07,200.19,200.02,200.1,6506.0
2023-05-25 13:25:00,200.16,200.36,200.15,200.22,14611.0,200.16,200.36,200.15,200.22,14611.0
2023-05-25 13:30:00,200.17,200.64,200.17,200.49,59046.0,200.17,200.64,200.17,200.49,59046.0
2023-05-25 13:35:00,200.49,200.5,200.18,200.49,19066.0,200.49,200.5,200.18,200.49,19066.0
2023-05-25 13:40:00,200.49,200.73,200.42,200.64,11042.0,200.49,200.73,200.42,200.64,11042.0
2023-05-25 13:45:00,200.65,200.88,200.63,200.86,16413.0,200.65,200.88,200.63,200.86,16413.0
2023-05-25 13:50:00,200.9,200.99,200.73,200.79,16564.0,200.9,200.99,200.73,200.79,16564.0
2023-05-25 13:55:00,200.79,201.08,200.79,201.03,30961.0,200.79,201.08,200.79,201.03,30961.0
2023-05-25 14:00:00,201.05,201.75,201.05,201.32,68972.0,201.05,201.75,201.05,201.32,68972.0
2023-05-25 14:05:00,201.37,201.4,200.58,200.98,22928.0,201.37,201.4,200.58,200.98,22928.0
2023-05-25 14:10:00,200.98,201.16,200.85,201.02,15955.0,200.98,201.16,200.85,201.02,15955.0
2023-05-25 14:15:00,201.06,201.35,201.01,201.25,11550.0,201.06,201.35,201.01,201.25,11550.0
2023-05-25 14:20:00,201.21,201.25,200.97,200.99,22840.0,201.21,201.25,200.97,200.99,22840.0
2023-05-25 14:25:00,201.04,201.32,200.99,201.08,9754.0,201.04,201.32,200.99,201.08,9754.0
2023-05-25 14:30:00,201.04,201.08,200.69,200.98,14542.0,201.04,201.08,200.69,200.98,14542.0
2023-05-25 14:35:00,200.96,200.98,200.82,200.89,8351.0,200.96,200.98,200.82,200.89,8351.0
2023-05-25 14:40:00,200.87,200.91,200.67,200.83,23291.0,200.87,200.91,200.67,200.83,23291.0
2023-05-25 14:45:00,200.8,200.95,200.77,200.85,13575.0,200.8,200.95,200.77,200.85,13575.0
2023-05-25 14:50:00,200.89,201.05,200.85,201.0,8501.0,200.89,201.05,200.85,201.0,8501.0
2023-05-25 14:55:00,200.97,201.2,200.94,201.12,9480.0,200.97,201.2,200.94,201.12,9480.0
2023-05-25 15:00:00,201.19,201.27,200.99,201.2,15476.0,201.19,201.27,200.99,201.2,15476.0
2023-05-25 15:05:00,201.21,201.26,201.08,201.23,11699.0,201.21,201.26,201.08,201.23,11699.0
2023-05-25 15:10:00,201.26,201.48,201.2,201.21,20940.0,201.26,201.48,201.2,201.21,20940.0
2023-05-25 15:15:00,201.22,201.3,201.06,201.23,11292.0,201.22,201.3,201.06,201.23,11292.0
2023-05-25 15:20:00,201.23,201.27,201.06,201.11,12272.0,201.23,201.27,201.06,201.11,12272.0
2023-05-25 15:25:00,201.08,201.35,200.95,201.28,17122.0,201.08,201.35,200.95,201.28,17122.0
2023-05-25 15:30:00,201.28,201.65,201.23,201.44,46383.0,201.28,201.65,201.23,201.44,46383.0
2023-05-25 15:35:00,201.43,201.46,201.18,201.28,26131.0,201.43,201.46,201.18,201.28,26131.0
2023-05-25 15:40:00,201.25,201.53,201.24,201.34,29108.0,201.25,201.53,201.24,201.34,29108.0
2023-05-25 15:45:00,201.31,201.42,200.85,201.0,44829.0,201.31,201.42,200.85,201.0,44829.0
2023-05-25 15:50:00,200.97,201.0,200.66,200.75,59866.0,200.97,201.0,200.66,200.75,59866.0
2023-05-25 15:55:00,200.75,201.15,200.73,200.87,146300.0,200.75,201.15,200.73,200.87,146300.0
2023-05-26 09:30:00,201.6,202.81,201.18,202.59,68142.0,201.6,202.81,201.18,202.59,68142.0
2023-05-26 09:35:00,202.53,203.51,202.39,203.5,55509.0,202.53,203.51,202.39,203.5,55509.0
2023-05-26 09:40:00,203.5,204.36,203.49,204.18,110062.0,203.5,204.36,203.49,204.18,110062.0
2023-05-26 09:45:00,204.24,204.8,203.7,203.7,91035.0,204.24,204.8,203.7,203.7,91035.0
2023-05-26 09:50:00,203.85,204.13,203.37,203.68,36509.0,203.85,204.13,203.37,203.68,36509.0
2023-05-26 09:55:00,203.66,203.96,203.47,203.81,28399.0,203.66,203.96,203.47,203.81,28399.0
2023-05-26 10:00:00,203.75,204.3,203.65,204.19,46762.0,203.75,204.3,203.65,204.19,46762.0
2023-05-26 10:05:00,204.2,204.65,204.01,204.52,47413.0,204.2,204.65,204.01,204.52,47413.0
2023-05-26 10:10:00,204.55,204.55,203.97,203.98,30232.0,204.55,204.55,203.97,203.98,30232.0
2023-05-26 10:15:00,204.1,204.2,203.69,203.74,17980.0,204.1,204.2,203.69,203.74,17980.0
2023-05-26 10:20:00,203.81,203.82,203.29,203.43,26515.0,203.81,203.82,203.29,203.43,26515.0
2023-05-26 10:25:00,203.49,203.99,203.46,203.91,34843.0,203.49,203.99,203.46,203.91,34843.0
2023-05-26 10:30:00,203.99,204.08,203.44,203.71,28049.0,203.99,204.08,203.44,203.71,28049.0
2023-05-26 10:35:00,203.73,203.97,203.62,203.97,24840.0,203.73,203.97,203.62,203.97,24840.0
2023-05-26 10:40:00,203.91,204.2,203.81,203.91,24739.0,203.91,204.2,203.81,203.91,24739.0
2023-05-26 10:45:00,203.95,204.19,203.87,204.18,28116.0,203.95,204.19,203.87,204.18,28116.0
2023-05-26 10:50:00,204.15,204.25,203.78,204.08,26452.0,204.15,204.25,203.78,204.08,26452.0
2023-05-26 10:55:00,204.04,204.19,203.94,203.94,26949.0,204.04,204.19,203.94,203.94,26949.0
2023-05-26 11:00:00,203.94,204.17,203.92,203.98,47776.0,203.94,204.17,203.92,203.98,47776.0
2023-05-26 11:05:00,204.01,204.42,203.99,204.14,27548.0,204.01,204.42,203.99,204.14,27548.0
2023-05-26 11:10:00,204.13,204.13,203.73,203.91,30675.0,204.13,204.13,203.73,203.91,30675.0
2023-05-26 11:15:00,203.93,203.93,203.2,203.27,19758.0,203.93,203.93,203.2,203.27,19758.0
2023-05-26 11:20:00,203.29,203.49,203.01,203.09,22746.0,203.29,203.49,203.01,203.09,22746.0
2023-05-26 11:25:00,203.08,203.17,202.74,202.97,21563.0,203.08,203.17,202.74,202.97,21563.0
2023-05-26 11:30:00,203.03,203.18,202.88,203.04,11159.0,203.03,203.18,202.88,203.04,11159.0
2023-05-26 11:35:00,203.07,203.11,202.82,202.89,8808.0,203.07,203.11,202.82,202.89,8808.0
2023-05-26 11:40:00,202.91,203.29,202.9,203.07,12505.0,202.91,203.29,202.9,203.07,12505.0
2023-05-26 11:45:00,203.14,203.17,202.84,203.12,19166.0,203.14,203.17,202.84,203.12,19166.0
2023-05-26 11:50:00,203.15,203.19,202.69,202.71,19676.0,203.15,203.19,202.69,202.71,19676.0
2023-05-26 11:55:00,202.71,202.76,202.37,202.48,16234.0,202.71,202.76,202.37,202.48,16234.0
2023-05-26 12:00:00,202.51,202.75,202.43,202.75,18554.0,202.51,202.75,202.43,202.75,18554.0
2023-05-26 12:05:00,202.8,202.99,202.7,202.99,7507.0,202.8,202.99,202.7,202.99,7507.0
2023-05-26 12:10:00,203.02,203.2,202.81,202.96,13600.0,203.02,203.2,202.81,202.96,13600.0
2023-05-26 12:15:00,203.0,203.1,202.77,202.84,7985.0,203.0,203.1,202.77,202.84,7985.0
2023-05-26 12:20:00,202.86,203.37,202.86,203.26,13977.0,202.86,203.37,202.86,203.26,13977.0
2023-05-26 12:25:00,203.22,203.5,203.19,203.39,63611.0,203.22,203.5,203.19,203.39,63611.0
2023-05-26 12:30:00,203.38,203.65,203.26,203.47,50291.0,203.38,203.65,203.26,203.47,50291.0
2023-05-26 12:35:00,203.5,203.65,203.42,203.51,70864.0,203.5,203.65,203.42,203.51,70864.0
2023-05-26 12:40:00,203.49,203.58,203.38,203.42,19738.0,203.49,203.58,203.38,203.42,19738.0
2023-05-26 12:45:00,203.4,203.45,203.11,203.26,10693.0,203.4,203.45,203.11,203.26,10693.0
2023-05-26 12:50:00,203.31,203.41,203.2,203.25,10593.0,203.31,203.41,203.2,203.25,10593.0
2023-05-26 12:55:00,203.26,203.31,203.15,203.29,5794.0,203.26,203.31,203.15,203.29,5794.0
2023-05-26 13:00:00,203.36,203.55,203.36,203.45,12498.0,203.36,203.55,203.36,203.45,12498.0
2023-05-26 13:05:00,203.5,203.54,203.42,203.47,14067.0,203.5,203.54,203.42,203.47,14067.0
2023-05-26 13:10:00,203.42,203.55,203.39,203.5,14779.0,203.42,203.55,203.39,203.5,14779.0
2023-05-26 13:15:00,203.53,203.54,203.18,203.24,12180.0,203.53,203.54,203.18,203.24,12180.0
2023-05-26 13:20:00,203.23,203.31,203.08,203.12,9148.0,203.23,203.31,203.08,203.12,9148.0
2023-05-26 13:25:00,203.06,203.06,202.84,203.02,13455.0,203.06,203.06,202.84,203.02,13455.0
2023-05-26 13:30:00,203.05,203.07,202.98,203.05,6168.0,203.05,203.07,202.98,203.05,6168.0
2023-05-26 13:35:00,203.08,203.15,202.84,203.02,8645.0,203.08,203.15,202.84,203.02,8645.0
2023-05-26 13:40:00,202.99,202.99,202.71,202.73,7198.0,202.99,202.99,202.71,202.73,7198.0
2023-05-26 13:45:00,202.72,202.85,202.62,202.82,12457.0,202.72,202.85,202.62,202.82,12457.0
2023-05-26 13:50:00,202.8,203.02,202.78,202.99,7580.0,202.8,203.02,202.78,202.99,7580.0
2023-05-26 13:55:00,202.99,203.2,202.88,203.12,11751.0,202.99,203.2,202.88,203.12,11751.0
2023-05-26 14:00:00,203.13,203.34,203.13,203.18,14647.0,203.13,203.34,203.13,203.18,14647.0
2023-05-26 14:05:00,203.21,203.21,202.94,203.02,10335.0,203.21,203.21,202.94,203.02,10335.0
2023-05-26 14:10:00,203.09,203.26,203.05,203.2,13423.0,203.09,203.26,203.05,203.2,13423.0
2023-05-26 14:15:00,203.26,203.31,203.02,203.29,9820.0,203.26,203.31,203.02,203.29,9820.0
2023-05-26 14:20:00,203.22,203.37,203.22,203.24,12437.0,203.22,203.37,203.22,203.24,12437.0
2023-05-26 14:25:00,203.18,203.45,203.14,203.34,14016.0,203.18,203.45,203.14,203.34,14016.0
2023-05-26 14:30:00,203.35,203.39,203.21,203.27,10183.0,203.35,203.39,203.21,203.27,10183.0
2023-05-26 14:35:00,203.27,203.45,203.23,203.36,10681.0,203.27,203.45,203.23,203.36,10681.0
2023-05-26 14:40:00,203.39,203.44,203.22,203.28,10466.0,203.39,203.44,203.22,203.28,10466.0
2023-05-26 14:45:00,203.31,203.39,203.17,203.2,13441.0,203.31,203.39,203.17,203.2,13441.0
2023-05-26 14:50:00,203.18,203.39,203.16,203.25,15157.0,203.18,203.39,203.16,203.25,15157.0
2023-05-26 14:55:00,203.25,203.48,203.25,203.32,14240.0,203.25,203.48,203.25,203.32,14240.0
2023-05-26 15:00:00,203.39,203.6,203.36,203.5,25869.0,203.39,203.6,203.36,203.5,25869.0
2023-05-26 15:05:00,203.48,203.59,203.36,203.49,19440.0,203.48,203.59,203.36,203.49,19440.0
2023-05-26 15:10:00,203.52,203.55,203.32,203.54,22331.0,203.52,203.55,203.32,203.54,22331.0
2023-05-26 15:15:00,203.54,203.72,203.48,203.5,20404.0,203.54,203.72,203.48,203.5,20404.0
2023-05-26 15:20:00,203.5,203.57,203.48,203.56,22266.0,203.5,203.57,203.48,203.56,22266.0
2023-05-26 15:25:00,203.56,203.77,203.56,203.67,38193.0,203.56,203.77,203.56,203.67,38193.0
2023-05-26 15:30:00,203.67,203.79,203.64,203.71,24931.0,203.67,203.79,203.64,203.71,24931.0
2023-05-26 15:35:00,203.72,203.75,203.46,203.56,39585.0,203.72,203.75,203.46,203.56,39585.0
2023-05-26 15:40:00,203.58,203.91,203.56,203.88,30461.0,203.58,203.91,203.56,203.88,30461.0
2023-05-26 15:45:00,203.87,203.92,203.69,203.81,48971.0,203.87,203.92,203.69,203.81,48971.0
2023-05-26 15:50:00,203.77,203.84,203.52,203.81,56354.0,203.77,203.84,203.52,203.81,56354.0
2023-05-26 15:55:00,203.84,203.87,203.59,203.62,122173.0,203.84,203.87,203.59,203.62,122173.0
2023-05-30 09:30:00,204.09,205.69,203.85,204.59,138671.0,204.09,205.69,203.85,204.59,138671.0
2023-05-30 09:35:00,204.6,204.95,203.31,203.54,69967.0,204.6,204.95,203.31,203.54,69967.0
2023-05-30 09:40:00,203.52,204.75,203.41,204.31,54956.0,203.52,204.75,203.41,204.31,54956.0
2023-05-30 09:45:00,204.19,205.18,204.18,205.05,50713.0,204.19,205.18,204.18,205.05,50713.0
2023-05-30 09:50:00,205.12,205.4,204.55,204.74,45112.0,205.12,205.4,204.55,204.74,45112.0
2023-05-30 09:55:00,204.74,205.05,204.37,204.7,27184.0,204.74,205.05,204.37,204.7,27184.0
2023-05-30 10:00:00,204.62,204.64,203.61,204.15,47243.0,204.62,204.64,203.61,204.15,47243.0
2023-05-30 10:05:00,204.04,204.34,203.98,204.29,31582.0,204.04,204.34,203.98,204.29,31582.0
2023-05-30 10:10:00,204.35,204.63,203.91,204.6,25009.0,204.35,204.63,203.91,204.6,25009.0
2023-05-30 10:15:00,204.7,206.37,204.69,206.14,148579.0,204.7,206.37,204.69,206.14,148579.0
2023-05-30 10:20:00,206.2,207.8,205.85,206.33,199200.0,206.2,207.8,205.85,206.33,199200.0
2023-05-30 10:25:00,206.41,206.56,205.15,205.35,35861.0,206.41,206.56,205.15,205.35,35861.0
2023-05-30 10:30:00,205.37,205.78,205.08,205.14,36798.0,205.37,205.78,205.08,205.14,36798.0
2023-05-30 10:35:00,205.22,205.65,205.12,205.46,28901.0,205.22,205.65,205.12,205.46,28901.0
2023-05-30 10:40:00,205.46,205.9,205.41,205.79,33738.0,205.46,205.9,205.41,205.79,33738.0
2023-05-30 10:45:00,205.79,205.79,205.1,205.24,18418.0,205.79,205.79,205.1,205.24,18418.0
2023-05-30 10:50:00,205.3,205.55,205.15,205.19,21702.0,205.3,205.55,205.15,205.19,21702.0
2023-05-30 10:55:00,205.26,205.57,205.2,205.32,14184.0,205.26,205.57,205.2,205.32,14184.0
2023-05-30 11:00:00,205.35,206.07,205.35,205.98,45224.0,205.35,206.07,205.35,205.98,45224.0
2023-05-30 11:05:00,206.0,206.18,205.78,206.18,20065.0,206.0,206.18,205.78,206.18,20065.0
2023-05-30 11:10:00,206.16,206.16,205.83,206.01,20171.0,206.16,206.16,205.83,206.01,20171.0
2023-05-30 11:15:00,205.97,205.98,205.55,205.62,17610.0,205.97,205.98,205.55,205.62,17610.0
2023-05-30 11:20:00,205.62,205.79,205.4,205.4,15304.0,205.62,205.79,205.4,205.4,15304.0
2023-05-30 11:25:00,205.45,205.93,205.35,205.93,14794.0,205.45,205.93,205.35,205.93,14794.0
2023-05-30 11:30:00,205.89,206.13,205.81,205.95,26957.0,205.89,206.13,205.81,205.95,26957.0
2023-05-30 11:35:00,205.96,206.4,205.95,206.27,24477.0,205.96,206.4,205.95,206.27,24477.0
2023-05-30 11:40:00,206.28,206.47,205.97,206.1,25562.0,206.28,206.47,205.97,206.1,25562.0
2023-05-30 11:45:00,205.96,206.2,205.93,206.01,15738.0,205.96,206.2,205.93,206.01,15738.0
2023-05-30 11:50:00,206.0,206.0,205.65,205.84,23412.0,206.0,206.0,205.65,205.84,23412.0
2023-05-30 11:55:00,205.91,206.01,205.8,205.96,14708.0,205.91,206.01,205.8,205.96,14708.0
2023-05-30 12:00:00,205.96,206.0,205.55,205.55,14881.0,205.96,206.0,205.55,205.55,14881.0
2023-05-30 12:05:00,205.55,205.55,205.11,205.16,23589.0,205.55,205.55,205.11,205.16,23589.0
2023-05-30 12:10:00,205.21,205.52,205.17,205.5,9498.0,205.21,205.52,205.17,205.5,9498.0
2023-05-30 12:15:00,205.46,205.71,205.26,205.37,14845.0,205.46,205.71,205.26,205.37,14845.0
2023-05-30 12:20:00,205.48,205.48,205.21,205.24,11035.0,205.48,205.48,205.21,205.24,11035.0
2023-05-30 12:25:00,205.15,205.31,204.97,205.05,15774.0,205.15,205.31,204.97,205.05,15774.0
2023-05-30 12:30:00,205.03,206.58,204.9,205.3,185931.0,205.03,206.58,204.9,205.3,185931.0
2023-05-30 12:35:00,205.42,205.79,204.96,204.96,44248.0,205.42,205.79,204.96,204.96,44248.0
2023-05-30 12:40:00,205.04,205.05,204.51,204.61,24461.0,205.04,205.05,204.51,204.61,24461.0
2023-05-30 12:45:00,204.62,204.69,204.34,204.48,19467.0,204.62,204.69,204.34,204.48,19467.0
2023-05-30 12:50:00,204.65,204.89,204.51,204.87,10246.0,204.65,204.89,204.51,204.87,10246.0
2023-05-30 12:55:00,204.87,204.87,204.38,204.67,18609.0,204.87,204.87,204.38,204.67,18609.0
2023-05-30 13:00:00,204.66,204.68,204.17,204.32,16820.0,204.66,204.68,204.17,204.32,16820.0
2023-05-30 13:05:00,204.32,204.34,204.09,204.19,25327.0,204.32,204.34,204.09,204.19,25327.0
2023-05-30 13:10:00,204.21,204.42,204.19,204.28,9102.0,204.21,204.42,204.19,204.28,9102.0
2023-05-30 13:15:00,204.3,204.55,204.24,204.51,13147.0,204.3,204.55,204.24,204.51,13147.0
2023-05-30 13:20:00,204.51,204.72,204.48,204.51,7658.0,204.51,204.72,204.48,204.51,7658.0
2023-05-30 13:25:00,204.52,204.55,204.11,204.19,12980.0,204.52,204.55,204.11,204.19,12980.0
2023-05-30 13:30:00,204.16,204.36,203.94,204.33,25700.0,204.16,204.36,203.94,204.33,25700.0
2023-05-30 13:35:00,204.28,204.4,204.13,204.15,13172.0,204.28,204.4,204.13,204.15,13172.0
2023-05-30 13:40:00,204.18,204.44,204.15,204.38,18555.0,204.18,204.44,204.15,204.38,18555.0
2023-05-30 13:45:00,204.34,204.49,204.34,204.39,31568.0,204.34,204.49,204.34,204.39,31568.0
2023-05-30 13:50:00,204.4,204.62,204.4,204.48,11018.0,204.4,204.62,204.4,204.48,11018.0
2023-05-30 13:55:00,204.44,204.46,204.23,204.32,9325.0,204.44,204.46,204.23,204.32,9325.0
2023-05-30 14:00:00,204.34,204.4,204.17,204.23,7246.0,204.34,204.4,204.17,204.23,7246.0
2023-05-30 14:05:00,204.15,204.26,204.01,204.03,24035.0,204.15,204.26,204.01,204.03,24035.0
2023-05-30 14:10:00,204.11,204.43,204.08,204.38,17208.0,204.11,204.43,204.08,204.38,17208.0
2023-05-30 14:15:00,204.36,204.66,204.29,204.59,10027.0,204.36,204.66,204.29,204.59,10027.0
2023-05-30 14:20:00,204.62,204.8,204.53,204.79,12925.0,204.62,204.8,204.53,204.79,12925.0
2023-05-30 14:25:00,204.85,205.18,204.82,204.98,31330.0,204.85,205.18,204.82,204.98,31330.0
2023-05-30 14:30:00,205.01,205.22,204.95,205.22,12229.0,205.01,205.22,204.95,205.22,12229.0
2023-05-30 14:35:00,205.18,205.3,205.12,205.22,14013.0,205.18,205.3,205.12,205.22,14013.0
2023-05-30 14:40:00,205.25,205.37,205.24,205.34,11044.0,205.25,205.37,205.24,205.34,11044.0
2023-05-30 14:45:00,205.37,205.37,204.9,204.9,21106.0,205.37,205.37,204.9,204.9,21106.0
2023-05-30 14:50:00,204.88,204.93,204.75,204.86,12615.0,204.88,204.93,204.75,204.86,12615.0
2023-05-30 14:55:00,204.91,205.0,204.65,204.65,19109.0,204.91,205.0,204.65,204.65,19109.0
2023-05-30 15:00:00,204.66,204.73,204.47,204.52,31241.0,204.66,204.73,204.47,204.52,31241.0
2023-05-30 15:05:00,204.55,204.77,204.43,204.77,11574.0,204.55,204.77,204.43,204.77,11574.0
2023-05-30 15:10:00,204.68,204.82,204.49,204.56,10364.0,204.68,204.82,204.49,204.56,10364.0
2023-05-30 15:15:00,204.57,204.67,204.45,204.47,10985.0,204.57,204.67,204.45,204.47,10985.0
2023-05-30 15:20:00,204.49,204.6,204.36,204.42,14570.0,204.49,204.6,204.36,204.42,14570.0
2023-05-30 15:25:00,204.44,204.53,204.38,204.42,15431.0,204.44,204.53,204.38,204.42,15431.0
2023-05-30 15:30:00,204.43,204.61,204.43,204.61,10397.0,204.43,204.61,204.43,204.61,10397.0
2023-05-30 15:35:00,204.7,204.89,204.62,204.78,18017.0,204.7,204.89,204.62,204.78,18017.0
2023-05-30 15:40:00,204.75,204.82,204.68,204.75,15577.0,204.75,204.82,204.68,204.75,15577.0
2023-05-30 15:45:00,204.75,204.86,204.64,204.65,32213.0,204.75,204.86,204.64,204.65,32213.0
2023-05-30 15:50:00,204.69,204.78,204.45,204.54,36058.0,204.69,204.78,204.45,204.54,36058.0
2023-05-30 15:55:00,204.51,204.78,204.49,204.7,82345.0,204.51,204.78,204.49,204.7,82345.0
2023-05-31 09:30:00,203.5,204.16,203.13,203.21,87515.0,203.5,204.16,203.13,203.21,87515.0
2023-05-31 09:35:00,203.45,203.47,202.68,203.25,40763.0,203.45,203.47,202.68,203.25,40763.0
2023-05-31 09:40:00,203.24,203.35,202.72,202.93,34573.0,203.24,203.35,202.72,202.93,34573.0
2023-05-31 09:45:00,203.02,203.02,201.65,201.77,178882.0,203.02,203.02,201.65,201.77,178882.0
2023-05-31 09:50:00,201.78,202.09,200.91,201.12,130799.0,201.78,202.09,200.91,201.12,130799.0
2023-05-31 09:55:00,201.18,202.09,201.0,201.95,48006.0,201.18,202.09,201.0,201.95,48006.0
2023-05-31 10:00:00,201.94,202.25,201.41,202.12,46175.0,201.94,202.25,201.41,202.12,46175.0
2023-05-31 10:05:00,202.12,202.47,201.96,202.29,45568.0,202.12,202.47,201.96,202.29,45568.0
2023-05-31 10:10:00,202.34,202.5,202.1,202.29,34407.0,202.34,202.5,202.1,202.29,34407.0
2023-05-31 10:15:00,202.3,202.74,202.27,202.53,27590.0,202.3,202.74,202.27,202.53,27590.0
2023-05-31 10:20:00,202.43,203.23,202.37,202.99,33545.0,202.43,203.23,202.37,202.99,33545.0
2023-05-31 10:25:00,202.99,203.18,202.4,202.81,33357.0,202.99,203.18,202.4,202.81,33357.0
2023-05-31 10:30:00,202.8,202.81,202.28,202.39,31130.0,202.8,202.81,202.28,202.39,31130.0
2023-05-31 10:35:00,202.36,202.6,202.11,202.59,11292.0,202.36,202.6,202.11,202.59,11292.0
2023-05-31 10:40:00,202.54,202.72,202.44,202.67,19507.0,202.54,202.72,202.44,202.67,19507.0
2023-05-31 10:45:00,202.72,202.96,202.54,202.54,23899.0,202.72,202.96,202.54,202.54,23899.0
2023-05-31 10:50:00,202.59,202.78,202.43,202.78,30593.0,202.59,202.78,202.43,202.78,30593.0
2023-05-31 10:55:00,202.76,203.1,202.73,202.9,21181.0,202.76,203.1,202.73,202.9,21181.0
2023-05-31 11:00:00,202.89,202.98,202.67,202.88,19902.0,202.89,202.98,202.67,202.88,19902.0
2023-05-31 11:05:00,202.91,202.91,202.56,202.6,10911.0,202.91,202.91,202.56,202.6,10911.0
2023-05-31 11:10:00,202.56,202.6,202.34,202.44,24368.0,202.56,202.6,202.34,202.44,24368.0
2023-05-31 11:15:00,202.4,202.5,202.25,202.38,21111.0,202.4,202.5,202.25,202.38,21111.0
2023-05-31 11:20:00,202.36,202.69,202.28,202.45,17902.0,202.36,202.69,202.28,202.45,17902.0
2023-05-31 11:25:00,202.45,202.55,202.1,202.1,16450.0,202.45,202.55,202.1,202.1,16450.0
2023-05-31 11:30:00,202.13,202.52,202.1,202.48,19221.0,202.13,202.52,202.1,202.48,19221.0
2023-05-31 11:35:00,202.52,202.52,202.27,202.27,14088.0,202.52,202.52,202.27,202.27,14088.0
2023-05-31 11:40:00,202.4,203.06,202.38,202.97,27488.0,202.4,203.06,202.38,202.97,27488.0
2023-05-31 11:45:00,202.93,203.07,202.73,202.96,22744.0,202.93,203.07,202.73,202.96,22744.0
2023-05-31 11:50:00,202.91,203.3,202.59,203.28,26203.0,202.91,203.3,202.59,203.28,26203.0
2023-05-31 11:55:00,203.19,203.2,203.03,203.15,19847.0,203.19,203.2,203.03,203.15,19847.0
2023-05-31 12:00:00,203.05,203.39,203.05,203.28,16023.0,203.05,203.39,203.05,203.28,16023.0
2023-05-31 12:05:00,203.27,203.28,202.83,202.97,15595.0,203.27,203.28,202.83,202.97,15595.0
2023-05-31 12:10:00,203.01,203.14,202.83,202.91,8156.0,203.01,203.14,202.83,202.91,8156.0
2023-05-31 12:15:00,203.0,203.33,202.97,202.97,18734.0,203.0,203.33,202.97,202.97,18734.0
2023-05-31 12:20:00,202.95,203.29,202.87,203.24,18725.0,202.95,203.29,202.87,203.24,18725.0
2023-05-31 12:25:00,203.27,203.48,203.18,203.34,22436.0,203.27,203.48,203.18,203.34,22436.0
2023-05-31 12:30:00,203.43,203.43,203.07,203.19,11135.0,203.43,203.43,203.07,203.19,11135.0
2023-05-31 12:35:00,203.28,203.39,203.05,203.15,24062.0,203.28,203.39,203.05,203.15,24062.0
2023-05-31 12:40:00,203.23,203.68,203.17,203.59,17818.0,203.23,203.68,203.17,203.59,17818.0
2023-05-31 12:45:00,203.67,203.93,203.56,203.84,15797.0,203.67,203.93,203.56,203.84,15797.0
2023-05-31 12:50:00,203.8,203.8,203.35,203.66,16855.0,203.8,203.8,203.35,203.66,16855.0
2023-05-31 12:55:00,203.66,203.67,203.46,203.63,12113.0,203.66,203.67,203.46,203.63,12113.0
2023-05-31 13:00:00,203.63,203.72,203.5,203.53,7552.0,203.63,203.72,203.5,203.53,7552.0
2023-05-31 13:05:00,203.6,203.94,203.45,203.94,13076.0,203.6,203.94,203.45,203.94,13076.0
2023-05-31 13:10:00,203.91,204.1,203.84,204.04,14339.0,203.91,204.1,203.84,204.04,14339.0
2023-05-31 13:15:00,204.07,204.3,203.97,204.1,25312.0,204.07,204.3,203.97,204.1,25312.0
2023-05-31 13:20:00,204.03,204.09,203.83,203.92,6783.0,204.03,204.09,203.83,203.92,6783.0
2023-05-31 13:25:00,203.88,204.04,203.8,204.04,9371.0,203.88,204.04,203.8,204.04,9371.0
2023-05-31 13:30:00,204.04,204.3,204.02,204.27,15246.0,204.04,204.3,204.02,204.27,15246.0
2023-05-31 13:35:00,204.24,204.39,203.9,204.39,15722.0,204.24,204.39,203.9,204.39,15722.0
2023-05-31 13:40:00,204.35,204.79,204.35,204.4,25950.0,204.35,204.79,204.35,204.4,25950.0
2023-05-31 13:45:00,204.5,204.63,202.5,203.23,159711.0,204.5,204.63,202.5,203.23,159711.0
2023-05-31 13:50:00,203.32,204.37,203.1,203.93,85377.0,203.32,204.37,203.1,203.93,85377.0
2023-05-31 13:55:00,203.93,204.1,203.75,203.81,20079.0,203.93,204.1,203.75,203.81,20079.0
2023-05-31 14:00:00,203.92,204.07,203.38,203.61,19441.0,203.92,204.07,203.38,203.61,19441.0
2023-05-31 14:05:00,203.78,203.9,203.69,203.9,8626.0,203.78,203.9,203.69,203.9,8626.0
2023-05-31 14:10:00,203.92,204.07,203.86,203.95,9339.0,203.92,204.07,203.86,203.95,9339.0
2023-05-31 14:15:00,204.04,204.16,203.82,203.98,12843.0,204.04,204.16,203.82,203.98,12843.0
2023-05-31 14:20:00,204.05,204.25,204.05,204.2,10608.0,204.05,204.25,204.05,204.2,10608.0
2023-05-31 14:25:00,204.2,204.47,204.14,204.47,9928.0,204.2,204.47,204.14,204.47,9928.0
2023-05-31 14:30:00,204.48,204.49,204.14,204.14,13299.0,204.48,204.49,204.14,204.14,13299.0
2023-05-31 14:35:00,204.16,204.5,204.15,204.35,10727.0,204.16,204.5,204.15,204.35,10727.0
2023-05-31 14:40:00,204.34,204.42,204.24,204.3,6357.0,204.34,204.42,204.24,204.3,6357.0
2023-05-31 14:45:00,204.37,204.49,204.22,204.36,5839.0,204.37,204.49,204.22,204.36,5839.0
2023-05-31 14:50:00,204.39,204.42,203.89,204.23,10383.0,204.39,204.42,203.89,204.23,10383.0
2023-05-31 14:55:00,204.2,204.36,204.15,204.18,18882.0,204.2,204.36,204.15,204.18,18882.0
2023-05-31 15:00:00,204.2,204.27,204.05,204.07,4341.0,204.2,204.27,204.05,204.07,4341.0
2023-05-31 15:05:00,204.01,204.14,203.92,204.03,6314.0,204.01,204.14,203.92,204.03,6314.0
2023-05-31 15:10:00,204.04,204.18,203.92,204.1,7028.0,204.04,204.18,203.92,204.1,7028.0
2023-05-31 15:15:00,204.13,204.13,203.92,203.99,6540.0,204.13,204.13,203.92,203.99,6540.0
2023-05-31 15:20:00,203.91,204.23,203.89,204.18,10675.0,203.91,204.23,203.89,204.18,10675.0
2023-05-31 15:25:00,204.16,204.24,204.07,204.13,11280.0,204.16,204.24,204.07,204.13,11280.0
2023-05-31 15:30:00,204.1,204.28,204.01,204.22,18839.0,204.1,204.28,204.01,204.22,18839.0
2023-05-31 15:35:00,204.22,204.36,204.2,204.32,26372.0,204.22,204.36,204.2,204.32,26372.0
2023-05-31 15:40:00,204.35,204.7,204.26,204.7,26300.0,204.35,204.7,204.26,204.7,26300.0
2023-05-31 15:45:00,204.72,204.76,204.41,204.64,47116.0,204.72,204.76,204.41,204.64,47116.0
2023-05-31 15:50:00,204.66,205.08,204.51,205.06,84972.0,204.66,205.08,204.51,205.06,84972.0
2023-05-31 15:55:00,205.05,206.19,205.02,205.62,483216.0,205.05,206.19,205.02,205.62,483216.0
2023-06-01 09:30:00,206.46,207.53,206.2,206.83,149861.0,206.46,207.53,206.2,206.83,149861.0
2023-06-01 09:35:00,206.8,209.1,206.8,208.69,229816.0,206.8,209.1,206.8,208.69,229816.0
2023-06-01 09:40:00,208.6,209.02,207.45,207.63,151002.0,208.6,209.02,207.45,207.63,151002.0
2023-06-01 09:45:00,207.59,208.09,206.6,206.84,54905.0,207.59,208.09,206.6,206.84,54905.0
2023-06-01 09:50:00,206.87,207.0,206.26,206.27,53939.0,206.87,207.0,206.26,206.27,53939.0
2023-06-01 09:55:00,206.23,206.68,206.0,206.43,151651.0,206.23,206.68,206.0,206.43,151651.0
2023-06-01 10:00:00,206.47,206.99,206.2,206.86,39580.0,206.47,206.99,206.2,206.86,39580.0
2023-06-01 10:05:00,206.81,207.46,206.77,207.27,44657.0,206.81,207.46,206.77,207.27,44657.0
2023-06-01 10:10:00,207.28,207.94,207.2,207.93,32052.0,207.28,207.94,207.2,207.93,32052.0
2023-06-01 10:15:00,207.92,208.1,207.59,207.91,44640.0,207.92,208.1,207.59,207.91,44640.0
2023-06-01 10:20:00,207.91,208.1,207.52,207.95,23363.0,207.91,208.1,207.52,207.95,23363.0
2023-06-01 10:25:00,207.85,208.12,207.72,208.06,16447.0,207.85,208.12,207.72,208.06,16447.0
2023-06-01 10:30:00,208.06,208.15,207.75,207.95,29764.0,208.06,208.15,207.75,207.95,29764.0
2023-06-01 10:35:00,207.93,208.15,207.8,208.0,49088.0,207.93,208.15,207.8,208.0,49088.0
2023-06-01 10:40:00,208.0,208.85,207.97,208.72,57557.0,208.0,208.85,207.97,208.72,57557.0
2023-06-01 10:45:00,208.66,209.12,208.63,209.03,118028.0,208.66,209.12,208.63,209.03,118028.0
2023-06-01 10:50:00,209.03,209.34,208.91,209.04,73364.0,209.03,209.34,208.91,209.04,73364.0
2023-06-01 10:55:00,209.06,209.11,208.75,208.89,30458.0,209.06,209.11,208.75,208.89,30458.0
2023-06-01 11:00:00,209.0,209.25,208.67,209.22,47705.0,209.0,209.25,208.67,209.22,47705.0
2023-06-01 11:05:00,209.23,209.6,209.1,209.38,46700.0,209.23,209.6,209.1,209.38,46700.0
2023-06-01 11:10:00,209.43,209.69,209.34,209.51,30237.0,209.43,209.69,209.34,209.51,30237.0
2023-06-01 11:15:00,209.54,209.87,209.52,209.61,36702.0,209.54,209.87,209.52,209.61,36702.0
2023-06-01 11:20:00,209.59,210.15,209.53,210.15,153002.0,209.59,210.15,209.53,210.15,153002.0
2023-06-01 11:25:00,210.14,210.22,209.73,209.73,46777.0,210.14,210.22,209.73,209.73,46777.0
2023-06-01 11:30:00,209.81,210.13,209.76,210.01,41540.0,209.81,210.13,209.76,210.01,41540.0
2023-06-01 11:35:00,209.98,210.23,209.88,209.95,30938.0,209.98,210.23,209.88,209.95,30938.0
2023-06-01 11:40:00,210.0,210.09,209.54,209.59,48317.0,210.0,210.09,209.54,209.59,48317.0
2023-06-01 11:45:00,209.58,209.72,209.5,209.62,29007.0,209.58,209.72,209.5,209.62,29007.0
2023-06-01 11:50:00,209.66,210.07,209.64,209.85,31636.0,209.66,210.07,209.64,209.85,31636.0
2023-06-01 11:55:00,209.83,209.83,209.35,209.5,16609.0,209.83,209.83,209.35,209.5,16609.0
2023-06-01 12:00:00,209.48,209.8,209.35,209.62,20093.0,209.48,209.8,209.35,209.62,20093.0
2023-06-01 12:05:00,209.6,209.79,209.48,209.72,17793.0,209.6,209.79,209.48,209.72,17793.0
2023-06-01 12:10:00,209.65,209.75,209.42,209.56,22835.0,209.65,209.75,209.42,209.56,22835.0
2023-06-01 12:15:00,209.55,209.7,209.38,209.64,30530.0,209.55,209.7,209.38,209.64,30530.0
2023-06-01 12:20:00,209.65,209.95,209.6,209.91,24255.0,209.65,209.95,209.6,209.91,24255.0
2023-06-01 12:25:00,209.91,210.07,209.74,209.87,24203.0,209.91,210.07,209.74,209.87,24203.0
2023-06-01 12:30:00,209.89,209.94,209.38,209.42,22415.0,209.89,209.94,209.38,209.42,22415.0
2023-06-01 12:35:00,209.44,209.55,209.18,209.28,13380.0,209.44,209.55,209.18,209.28,13380.0
2023-06-01 12:40:00,209.2,209.32,209.02,209.23,19333.0,209.2,209.32,209.02,209.23,19333.0
2023-06-01 12:45:00,209.18,209.27,209.03,209.2,16710.0,209.18,209.27,209.03,209.2,16710.0
2023-06-01 12:50:00,209.17,209.38,209.17,209.29,8994.0,209.17,209.38,209.17,209.29,8994.0
2023-06-01 12:55:00,209.26,209.64,209.24,209.64,23528.0,209.26,209.64,209.24,209.64,23528.0
2023-06-01 13:00:00,209.64,209.66,209.38,209.55,23726.0,209.64,209.66,209.38,209.55,23726.0
2023-06-01 13:05:00,209.5,209.66,209.39,209.4,15318.0,209.5,209.66,209.39,209.4,15318.0
2023-06-01 13:10:00,209.4,209.5,209.31,209.44,24832.0,209.4,209.5,209.31,209.44,24832.0
2023-06-01 13:15:00,209.49,209.62,209.41,209.52,13193.0,209.49,209.62,209.41,209.52,13193.0
2023-06-01 13:20:00,209.51,209.63,209.19,209.29,27290.0,209.51,209.63,209.19,209.29,27290.0
2023-06-01 13:25:00,209.3,209.38,209.04,209.28,26777.0,209.3,209.38,209.04,209.28,26777.0
2023-06-01 13:30:00,209.29,209.29,208.88,209.12,25749.0,209.29,209.29,208.88,209.12,25749.0
2023-06-01 13:35:00,209.15,209.28,209.07,209.21,17684.0,209.15,209.28,209.07,209.21,17684.0
2023-06-01 13:40:00,209.18,209.38,209.07,209.34,9492.0,209.18,209.38,209.07,209.34,9492.0
2023-06-01 13:45:00,209.34,209.54,209.29,209.48,17274.0,209.34,209.54,209.29,209.48,17274.0
2023-06-01 13:50:00,209.49,209.66,209.49,209.62,11410.0,209.49,209.66,209.49,209.62,11410.0
2023-06-01 13:55:00,209.62,209.7,209.4,209.7,15913.0,209.62,209.7,209.4,209.7,15913.0
2023-06-01 14:00:00,209.65,209.8,209.59,209.74,12907.0,209.65,209.8,209.59,209.74,12907.0
2023-06-01 14:05:00,209.8,210.0,209.77,209.91,23205.0,209.8,210.0,209.77,209.91,23205.0
2023-06-01 14:10:00,209.94,209.97,209.69,209.7,48808.0,209.94,209.97,209.69,209.7,48808.0
2023-06-01 14:15:00,209.74,209.86,209.68,209.74,31258.0,209.74,209.86,209.68,209.74,31258.0
2023-06-01 14:20:00,209.76,209.87,209.67,209.83,19401.0,209.76,209.87,209.67,209.83,19401.0
2023-06-01 14:25:00,209.84,210.13,209.84,209.99,52163.0,209.84,210.13,209.84,209.99,52163.0
2023-06-01 14:30:00,209.99,209.99,209.67,209.7,11615.0,209.99,209.99,209.67,209.7,11615.0
2023-06-01 14:35:00,209.72,209.74,209.37,209.49,15402.0,209.72,209.74,209.37,209.49,15402.0
2023-06-01 14:40:00,209.45,209.47,209.03,209.09,42565.0,209.45,209.47,209.03,209.09,42565.0
2023-06-01 14:45:00,209.08,209.26,208.96,209.12,29179.0,209.08,209.26,208.96,209.12,29179.0
2023-06-01 14:50:00,209.11,209.33,209.0,209.22,21152.0,209.11,209.33,209.0,209.22,21152.0
2023-06-01 14:55:00,209.31,209.32,209.13,209.22,9889.0,209.31,209.32,209.13,209.22,9889.0
2023-06-01 15:00:00,209.25,209.33,209.14,209.26,40405.0,209.25,209.33,209.14,209.26,40405.0
2023-06-01 15:05:00,209.29,209.45,209.14,209.3,19532.0,209.29,209.45,209.14,209.3,19532.0
2023-06-01 15:10:00,209.26,209.33,209.12,209.19,48521.0,209.26,209.33,209.12,209.19,48521.0
2023-06-01 15:15:00,209.2,209.3,209.0,209.02,44025.0,209.2,209.3,209.0,209.02,44025.0
2023-06-01 15:20:00,209.03,209.12,208.62,208.62,29219.0,209.03,209.12,208.62,208.62,29219.0
2023-06-01 15:25:00,208.62,208.62,208.17,208.25,30939.0,208.62,208.62,208.17,208.25,30939.0
2023-06-01 15:30:00,208.23,208.36,207.96,208.15,74359.0,208.23,208.36,207.96,208.15,74359.0
2023-06-01 15:35:00,208.14,208.17,207.88,207.99,34710.0,208.14,208.17,207.88,207.99,34710.0
2023-06-01 15:40:00,207.99,208.13,207.96,207.98,45902.0,207.99,208.13,207.96,207.98,45902.0
2023-06-01 15:45:00,207.98,208.09,207.84,207.94,62909.0,207.98,208.09,207.84,207.94,62909.0
2023-06-01 15:50:00,207.93,207.93,207.47,207.63,79524.0,207.93,207.93,207.47,207.63,79524.0
2023-06-01 15:55:00,207.64,207.98,207.6,207.98,141842.0,207.64,207.98,207.6,207.98,141842.0
2023-06-02 09:30:00,210.0,211.37,210.0,211.06,172478.0,210.0,211.37,210.0,211.06,172478.0
2023-06-02 09:35:00,211.14,212.6,211.08,211.55,201684.0,211.14,212.6,211.08,211.55,201684.0
2023-06-02 09:40:00,211.65,211.7,210.73,211.37,82486.0,211.65,211.7,210.73,211.37,82486.0
2023-06-02 09:45:00,211.36,212.0,211.0,211.69,85790.0,211.36,212.0,211.0,211.69,85790.0
2023-06-02 09:50:00,211.86,212.39,211.5,212.0,66528.0,211.86,212.39,211.5,212.0,66528.0
2023-06-02 09:55:00,211.95,212.2,211.12,211.42,62550.0,211.95,212.2,211.12,211.42,62550.0
2023-06-02 10:00:00,211.42,211.95,210.91,211.88,59411.0,211.42,211.95,210.91,211.88,59411.0
2023-06-02 10:05:00,211.88,211.89,211.41,211.57,44860.0,211.88,211.89,211.41,211.57,44860.0
2023-06-02 10:10:00,211.59,211.98,211.23,211.89,53727.0,211.59,211.98,211.23,211.89,53727.0
2023-06-02 10:15:00,211.85,212.2,211.57,211.77,57500.0,211.85,212.2,211.57,211.77,57500.0
2023-06-02 10:20:00,211.78,212.33,211.78,212.28,82015.0,211.78,212.33,211.78,212.28,82015.0
2023-06-02 10:25:00,212.25,212.51,212.18,212.31,76802.0,212.25,212.51,212.18,212.31,76802.0
2023-06-02 10:30:00,212.29,212.39,211.8,212.19,66712.0,212.29,212.39,211.8,212.19,66712.0
2023-06-02 10:35:00,212.14,212.5,212.14,212.41,99835.0,212.14,212.5,212.14,212.41,99835.0
2023-06-02 10:40:00,212.45,212.5,212.08,212.12,32715.0,212.45,212.5,212.08,212.12,32715.0
2023-06-02 10:45:00,212.1,212.25,211.91,212.02,46847.0,212.1,212.25,211.91,212.02,46847.0
2023-06-02 10:50:00,212.01,212.15,211.76,211.88,33881.0,212.01,212.15,211.76,211.88,33881.0
2023-06-02 10:55:00,211.84,211.97,211.72,211.88,25337.0,211.84,211.97,211.72,211.88,25337.0
2023-06-02 11:00:00,211.93,212.45,211.91,212.45,63077.0,211.93,212.45,211.91,212.45,63077.0
2023-06-02 11:05:00,212.48,212.48,211.9,212.0,37715.0,212.48,212.48,211.9,212.0,37715.0
2023-06-02 11:10:00,212.05,212.52,212.05,212.41,58206.0,212.05,212.52,212.05,212.41,58206.0
2023-06-02 11:15:00,212.45,212.51,212.29,212.42,42194.0,212.45,212.51,212.29,212.42,42194.0
2023-06-02 11:20:00,212.44,212.51,212.31,212.33,52241.0,212.44,212.51,212.31,212.33,52241.0
2023-06-02 11:25:00,212.31,212.51,212.25,212.26,42563.0,212.31,212.51,212.25,212.26,42563.0
2023-06-02 11:30:00,212.27,212.7,212.23,212.43,79492.0,212.27,212.7,212.23,212.43,79492.0
2023-06-02 11:35:00,212.41,212.87,212.41,212.73,66415.0,212.41,212.87,212.41,212.73,66415.0
2023-06-02 11:40:00,212.7,212.98,212.67,212.92,60599.0,212.7,212.98,212.67,212.92,60599.0
2023-06-02 11:45:00,212.88,212.88,212.39,212.53,39570.0,212.88,212.88,212.39,212.53,39570.0
2023-06-02 11:50:00,212.53,212.62,212.32,212.48,34427.0,212.53,212.62,212.32,212.48,34427.0
2023-06-02 11:55:00,212.57,212.94,212.49,212.76,34598.0,212.57,212.94,212.49,212.76,34598.0
2023-06-02 12:00:00,212.77,212.86,212.4,212.43,26487.0,212.77,212.86,212.4,212.43,26487.0
2023-06-02 12:05:00,212.48,212.93,212.46,212.88,40705.0,212.48,212.93,212.46,212.88,40705.0
2023-06-02 12:10:00,212.92,213.13,212.49,212.49,157853.0,212.92,213.13,212.49,212.49,157853.0
2023-06-02 12:15:00,212.4,212.69,212.16,212.6,43781.0,212.4,212.69,212.16,212.6,43781.0
2023-06-02 12:20:00,212.62,213.16,212.62,213.04,46600.0,212.62,213.16,212.62,213.04,46600.0
2023-06-02 12:25:00,213.07,213.7,213.02,213.69,89845.0,213.07,213.7,213.02,213.69,89845.0
2023-06-02 12:30:00,213.7,213.88,213.58,213.81,50085.0,213.7,213.88,213.58,213.81,50085.0
2023-06-02 12:35:00,213.79,213.99,213.76,213.98,46562.0,213.79,213.99,213.76,213.98,46562.0
2023-06-02 12:40:00,213.97,214.22,213.84,213.88,132871.0,213.97,214.22,213.84,213.88,132871.0
2023-06-02 12:45:00,213.88,214.0,213.51,213.56,33864.0,213.88,214.0,213.51,213.56,33864.0
2023-06-02 12:50:00,213.55,213.77,213.33,213.74,42359.0,213.55,213.77,213.33,213.74,42359.0
2023-06-02 12:55:00,213.72,213.8,213.4,213.74,43739.0,213.72,213.8,213.4,213.74,43739.0
2023-06-02 13:00:00,213.72,213.77,213.6,213.65,18792.0,213.72,213.77,213.6,213.65,18792.0
2023-06-02 13:05:00,213.68,214.04,213.68,213.84,45546.0,213.68,214.04,213.68,213.84,45546.0
2023-06-02 13:10:00,213.8,213.95,213.68,213.92,24340.0,213.8,213.95,213.68,213.92,24340.0
2023-06-02 13:15:00,213.94,214.48,213.92,214.46,76174.0,213.94,214.48,213.92,214.46,76174.0
2023-06-02 13:20:00,214.46,214.65,214.4,214.47,83678.0,214.46,214.65,214.4,214.47,83678.0
2023-06-02 13:25:00,214.44,214.5,214.33,214.37,42609.0,214.44,214.5,214.33,214.37,42609.0
2023-06-02 13:30:00,214.38,214.49,213.98,214.07,28046.0,214.38,214.49,213.98,214.07,28046.0
2023-06-02 13:35:00,214.1,214.35,214.03,214.23,16555.0,214.1,214.35,214.03,214.23,16555.0
2023-06-02 13:40:00,214.26,214.32,213.92,214.04,25907.0,214.26,214.32,213.92,214.04,25907.0
2023-06-02 13:45:00,214.04,214.09,213.79,213.9,28540.0,214.04,214.09,213.79,213.9,28540.0
2023-06-02 13:50:00,213.96,214.39,213.96,214.36,33294.0,213.96,214.39,213.96,214.36,33294.0
2023-06-02 13:55:00,214.36,214.59,214.31,214.5,52431.0,214.36,214.59,214.31,214.5,52431.0
2023-06-02 14:00:00,214.49,214.59,214.43,214.53,30025.0,214.49,214.59,214.43,214.53,30025.0
2023-06-02 14:05:00,214.51,214.65,214.33,214.47,39066.0,214.51,214.65,214.33,214.47,39066.0
2023-06-02 14:10:00,214.48,214.52,214.2,214.24,34292.0,214.48,214.52,214.2,214.24,34292.0
2023-06-02 14:15:00,214.29,214.44,214.1,214.22,29259.0,214.29,214.44,214.1,214.22,29259.0
2023-06-02 14:20:00,214.2,214.76,214.2,214.63,32268.0,214.2,214.76,214.2,214.63,32268.0
2023-06-02 14:25:00,214.63,214.7,214.45,214.45,29001.0,214.63,214.7,214.45,214.45,29001.0
2023-06-02 14:30:00,214.48,214.75,214.42,214.71,39776.0,214.48,214.75,214.42,214.71,39776.0
2023-06-02 14:35:00,214.68,215.14,214.67,215.05,237441.0,214.68,215.14,214.67,215.05,237441.0
2023-06-02 14:40:00,215.01,215.05,214.5,214.55,53140.0,215.01,215.05,214.5,214.55,53140.0
2023-06-02 14:45:00,214.56,214.63,214.43,214.59,35124.0,214.56,214.63,214.43,214.59,35124.0
2023-06-02 14:50:00,214.61,214.94,214.57,214.62,53890.0,214.61,214.94,214.57,214.62,53890.0
2023-06-02 14:55:00,214.64,214.65,214.29,214.52,39056.0,214.64,214.65,214.29,214.52,39056.0
2023-06-02 15:00:00,214.52,215.04,214.52,214.95,64987.0,214.52,215.04,214.52,214.95,64987.0
2023-06-02 15:05:00,214.95,215.24,214.92,215.0,66575.0,214.95,215.24,214.92,215.0,66575.0
2023-06-02 15:10:00,215.02,215.08,214.83,214.97,43273.0,215.02,215.08,214.83,214.97,43273.0
2023-06-02 15:15:00,215.0,215.1,214.75,214.85,60007.0,215.0,215.1,214.75,214.85,60007.0
2023-06-02 15:20:00,214.82,215.03,214.76,214.8,70018.0,214.82,215.03,214.76,214.8,70018.0
2023-06-02 15:25:00,214.79,214.88,214.06,214.19,100814.0,214.79,214.88,214.06,214.19,100814.0
2023-06-02 15:30:00,214.16,214.32,213.96,214.09,100812.0,214.16,214.32,213.96,214.09,100812.0
2023-06-02 15:35:00,214.08,214.27,214.01,214.07,61620.0,214.08,214.27,214.01,214.07,61620.0
2023-06-02 15:40:00,214.07,214.26,213.72,213.84,75915.0,214.07,214.26,213.72,213.84,75915.0
2023-06-02 15:45:00,213.81,213.81,213.39,213.43,91118.0,213.81,213.81,213.39,213.43,91118.0
2023-06-02 15:50:00,213.34,213.43,212.98,213.32,135321.0,213.34,213.43,212.98,213.32,135321.0
2023-06-02 15:55:00,213.31,213.58,213.15,213.32,230569.0,213.31,213.58,213.15,213.32,230569.0
2023-06-05 09:30:00,213.28,213.28,210.5,210.98,239889.0,213.28,213.28,210.5,210.98,239889.0
2023-06-05 09:35:00,211.31,211.38,210.2,210.64,126619.0,211.31,211.38,210.2,210.64,126619.0
2023-06-05 09:40:00,210.94,210.94,210.28,210.28,72258.0,210.94,210.94,210.28,210.28,72258.0
2023-06-05 09:45:00,210.49,210.49,209.86,209.9,101386.0,210.49,210.49,209.86,209.9,101386.0
2023-06-05 09:50:00,209.89,210.4,209.29,209.75,20853.0,209.89,210.4,209.29,209.75,20853.0
2023-06-05 09:55:00,209.5,209.96,209.08,209.13,58521.0,209.5,209.96,209.08,209.13,58521.0
2023-06-05 10:00:00,209.09,210.1,208.73,208.84,106376.0,209.09,210.1,208.73,208.84,106376.0
2023-06-05 10:05:00,208.83,209.37,208.69,209.14,98208.0,208.83,209.37,208.69,209.14,98208.0
2023-06-05 10:10:00,209.09,209.21,208.7,208.8,60431.0,209.09,209.21,208.7,208.8,60431.0
2023-06-05 10:15:00,208.75,209.41,208.7,209.1,68678.0,208.75,209.41,208.7,209.1,68678.0
2023-06-05 10:20:00,209.13,209.74,208.76,209.71,72531.0,209.13,209.74,208.76,209.71,72531.0
2023-06-05 10:25:00,209.74,209.78,209.36,209.67,40917.0,209.74,209.78,209.36,209.67,40917.0
2023-06-05 10:30:00,209.65,210.06,209.48,210.03,44427.0,209.65,210.06,209.48,210.03,44427.0
2023-06-05 10:35:00,210.08,210.22,209.49,209.88,79405.0,210.08,210.22,209.49,209.88,79405.0
2023-06-05 10:40:00,209.89,210.36,209.84,210.21,44741.0,209.89,210.36,209.84,210.21,44741.0
2023-06-05 10:45:00,210.27,210.44,209.81,210.25,41813.0,210.27,210.44,209.81,210.25,41813.0
2023-06-05 10:50:00,210.22,210.22,209.76,209.99,26562.0,210.22,210.22,209.76,209.99,26562.0
2023-06-05 10:55:00,209.96,210.0,209.65,209.99,18547.0,209.96,210.0,209.65,209.99,18547.0
2023-06-05 11:00:00,209.94,210.08,209.48,209.52,21412.0,209.94,210.08,209.48,209.52,21412.0
2023-06-05 11:05:00,209.45,210.43,209.43,210.4,48128.0,209.45,210.43,209.43,210.4,48128.0
2023-06-05 11:10:00,210.42,210.42,209.69,209.88,26403.0,210.42,210.42,209.69,209.88,26403.0
2023-06-05 11:15:00,209.83,209.99,209.76,209.91,20067.0,209.83,209.99,209.76,209.91,20067.0
2023-06-05 11:20:00,209.96,210.0,209.19,209.3,68680.0,209.96,210.0,209.19,209.3,68680.0
2023-06-05 11:25:00,209.34,209.61,209.22,209.48,15225.0,209.34,209.61,209.22,209.48,15225.0
2023-06-05 11:30:00,209.49,209.79,209.34,209.5,48298.0,209.49,209.79,209.34,209.5,48298.0
2023-06-05 11:35:00,209.53,209.57,209.05,209.11,26844.0,209.53,209.57,209.05,209.11,26844.0
2023-06-05 11:40:00,209.11,209.61,209.11,209.5,51694.0,209.11,209.61,209.11,209.5,51694.0
2023-06-05 11:45:00,209.53,209.92,209.53,209.75,24300.0,209.53,209.92,209.53,209.75,24300.0
2023-06-05 11:50:00,209.78,209.88,209.6,209.83,22466.0,209.78,209.88,209.6,209.83,22466.0
2023-06-05 11:55:00,209.82,209.86,209.28,209.33,17554.0,209.82,209.86,209.28,209.33,17554.0
2023-06-05 12:00:00,209.41,209.52,209.11,209.11,13662.0,209.41,209.52,209.11,209.11,13662.0
2023-06-05 12:05:00,209.12,209.48,209.06,209.24,15790.0,209.12,209.48,209.06,209.24,15790.0
2023-06-05 12:10:00,209.24,209.58,209.18,209.45,24187.0,209.24,209.58,209.18,209.45,24187.0
2023-06-05 12:15:00,209.51,209.65,209.49,209.53,11739.0,209.51,209.65,209.49,209.53,11739.0
2023-06-05 12:20:00,209.53,209.53,209.24,209.4,12648.0,209.53,209.53,209.24,209.4,12648.0
2023-06-05 12:25:00,209.39,209.44,209.33,209.37,9542.0,209.39,209.44,209.33,209.37,9542.0
2023-06-05 12:30:00,209.37,209.41,209.13,209.15,16845.0,209.37,209.41,209.13,209.15,16845.0
2023-06-05 12:35:00,209.18,209.34,209.03,209.24,20734.0,209.18,209.34,209.03,209.24,20734.0
2023-06-05 12:40:00,209.25,209.46,209.2,209.46,20887.0,209.25,209.46,209.2,209.46,20887.0
2023-06-05 12:45:00,209.47,209.79,209.47,209.72,19250.0,209.47,209.79,209.47,209.72,19250.0
2023-06-05 12:50:00,209.73,209.83,209.43,209.5,19024.0,209.73,209.83,209.43,209.5,19024.0
2023-06-05 12:55:00,209.5,209.58,209.31,209.36,12270.0,209.5,209.58,209.31,209.36,12270.0
2023-06-05 13:00:00,209.36,209.38,209.11,209.21,18097.0,209.36,209.38,209.11,209.21,18097.0
2023-06-05 13:05:00,209.21,209.38,209.13,209.38,19616.0,209.21,209.38,209.13,209.38,19616.0
2023-06-05 13:10:00,209.49,209.6,209.35,209.57,20364.0,209.49,209.6,209.35,209.57,20364.0
2023-06-05 13:15:00,209.58,209.58,209.31,209.4,12281.0,209.58,209.58,209.31,209.4,12281.0
2023-06-05 13:20:00,209.48,209.59,209.36,209.4,9020.0,209.48,209.59,209.36,209.4,9020.0
2023-06-05 13:25:00,209.41,209.43,208.75,208.99,73646.0,209.41,209.43,208.75,208.99,73646.0
2023-06-05 13:30:00,209.0,209.0,208.47,208.48,43922.0,209.0,209.0,208.47,208.48,43922.0
2023-06-05 13:35:00,208.52,208.55,208.1,208.1,70513.0,208.52,208.55,208.1,208.1,70513.0
2023-06-05 13:40:00,208.09,208.1,207.67,208.08,83339.0,208.09,208.1,207.67,208.08,83339.0
2023-06-05 13:45:00,208.11,208.36,207.92,208.32,35071.0,208.11,208.36,207.92,208.32,35071.0
2023-06-05 13:50:00,208.38,208.54,208.31,208.43,34893.0,208.38,208.54,208.31,208.43,34893.0
2023-06-05 13:55:00,208.44,208.54,208.21,208.48,50197.0,208.44,208.54,208.21,208.48,50197.0
2023-06-05 14:00:00,208.53,208.76,208.51,208.62,25916.0,208.53,208.76,208.51,208.62,25916.0
2023-06-05 14:05:00,208.64,208.64,208.34,208.51,17176.0,208.64,208.64,208.34,208.51,17176.0
2023-06-05 14:10:00,208.54,208.54,208.19,208.25,26649.0,208.54,208.54,208.19,208.25,26649.0
2023-06-05 14:15:00,208.24,208.68,208.23,208.58,22021.0,208.24,208.68,208.23,208.58,22021.0
2023-06-05 14:20:00,208.59,208.69,208.37,208.45,13268.0,208.59,208.69,208.37,208.45,13268.0
2023-06-05 14:25:00,208.42,208.44,208.06,208.39,23135.0,208.42,208.44,208.06,208.39,23135.0
2023-06-05 14:30:00,208.4,208.43,207.5,207.76,66618.0,208.4,208.43,207.5,207.76,66618.0
2023-06-05 14:35:00,207.72,208.25,207.7,208.08,42358.0,207.72,208.25,207.7,208.08,42358.0
2023-06-05 14:40:00,208.09,208.54,208.09,208.53,31770.0,208.09,208.54,208.09,208.53,31770.0
2023-06-05 14:45:00,208.49,208.49,208.2,208.28,14635.0,208.49,208.49,208.2,208.28,14635.0
2023-06-05 14:50:00,208.34,208.7,208.06,208.69,27103.0,208.34,208.7,208.06,208.69,27103.0
2023-06-05 14:55:00,208.65,209.02,208.6,208.95,41056.0,208.65,209.02,208.6,208.95,41056.0
2023-06-05 15:00:00,208.95,209.1,208.58,208.59,22466.0,208.95,209.1,208.58,208.59,22466.0
2023-06-05 15:05:00,208.62,208.82,208.48,208.56,17976.0,208.62,208.82,208.48,208.56,17976.0
2023-06-05 15:10:00,208.52,209.03,208.52,209.0,19298.0,208.52,209.03,208.52,209.0,19298.0
2023-06-05 15:15:00,209.0,209.07,208.81,208.81,19326.0,209.0,209.07,208.81,208.81,19326.0
2023-06-05 15:20:00,208.84,209.17,208.8,209.09,19514.0,208.84,209.17,208.8,209.09,19514.0
2023-06-05 15:25:00,209.07,209.09,208.72,208.83,37370.0,209.07,209.09,208.72,208.83,37370.0
2023-06-05 15:30:00,208.82,209.17,208.72,209.17,22927.0,208.82,209.17,208.72,209.17,22927.0
2023-06-05 15:35:00,209.18,209.4,209.11,209.37,39281.0,209.18,209.4,209.11,209.37,39281.0
2023-06-05 15:40:00,209.37,209.57,209.36,209.46,58645.0,209.37,209.57,209.36,209.46,58645.0
2023-06-05 15:45:00,209.46,209.59,209.3,209.51,38688.0,209.46,209.59,209.3,209.51,38688.0
2023-06-05 15:50:00,209.55,209.62,209.24,209.28,67763.0,209.55,209.62,209.24,209.28,67763.0
2023-06-05 15:55:00,209.26,209.26,208.78,208.78,299299.0,209.26,209.26,208.78,208.78,299299.0
2023-06-06 09:30:00,208.37,209.46,207.64,209.31,71853.0,208.37,209.46,207.64,209.31,71853.0
2023-06-06 09:35:00,209.34,210.08,209.27,209.46,62323.0,209.34,210.08,209.27,209.46,62323.0
2023-06-06 09:40:00,209.47,209.79,209.17,209.42,16478.0,209.47,209.79,209.17,209.42,16478.0
2023-06-06 09:45:00,209.46,209.85,209.42,209.69,18940.0,209.46,209.85,209.42,209.69,18940.0
2023-06-06 09:50:00,209.68,209.68,209.33,209.53,14392.0,209.68,209.68,209.33,209.53,14392.0
2023-06-06 09:55:00,209.62,210.06,209.36,209.96,30065.0,209.62,210.06,209.36,209.96,30065.0
2023-06-06 10:00:00,210.0,210.39,209.81,210.05,98719.0,210.0,210.39,209.81,210.05,98719.0
2023-06-06 10:05:00,210.05,211.05,210.03,211.05,90523.0,210.05,211.05,210.03,211.05,90523.0
2023-06-06 10:10:00,211.09,211.1,210.36,210.61,54140.0,211.09,211.1,210.36,210.61,54140.0
2023-06-06 10:15:00,210.54,210.86,210.44,210.79,43038.0,210.54,210.86,210.44,210.79,43038.0
2023-06-06 10:20:00,210.85,211.05,210.77,211.04,41121.0,210.85,211.05,210.77,211.04,41121.0
2023-06-06 10:25:00,211.05,211.24,210.93,210.95,42748.0,211.05,211.24,210.93,210.95,42748.0
2023-06-06 10:30:00,211.04,211.48,210.95,211.38,47320.0,211.04,211.48,210.95,211.38,47320.0
2023-06-06 10:35:00,211.37,211.37,210.8,210.92,30313.0,211.37,211.37,210.8,210.92,30313.0
2023-06-06 10:40:00,210.91,211.02,210.82,210.92,25076.0,210.91,211.02,210.82,210.92,25076.0
2023-06-06 10:45:00,210.92,211.68,210.91,211.63,42538.0,210.92,211.68,210.91,211.63,42538.0
2023-06-06 10:50:00,211.65,211.68,211.24,211.28,45134.0,211.65,211.68,211.24,211.28,45134.0
2023-06-06 10:55:00,211.28,211.59,211.25,211.56,34499.0,211.28,211.59,211.25,211.56,34499.0
2023-06-06 11:00:00,211.6,211.65,211.28,211.4,24982.0,211.6,211.65,211.28,211.4,24982.0
2023-06-06 11:05:00,211.48,211.55,211.06,211.24,23158.0,211.48,211.55,211.06,211.24,23158.0
2023-06-06 11:10:00,211.2,211.27,210.9,210.93,22759.0,211.2,211.27,210.9,210.93,22759.0
2023-06-06 11:15:00,210.98,211.11,210.67,210.74,23423.0,210.98,211.11,210.67,210.74,23423.0
2023-06-06 11:20:00,210.71,210.71,210.33,210.39,30889.0,210.71,210.71,210.33,210.39,30889.0
2023-06-06 11:25:00,210.38,210.63,210.0,210.57,29657.0,210.38,210.63,210.0,210.57,29657.0
2023-06-06 11:30:00,210.6,210.99,210.6,210.86,26416.0,210.6,210.99,210.6,210.86,26416.0
2023-06-06 11:35:00,210.87,211.12,210.59,211.02,29460.0,210.87,211.12,210.59,211.02,29460.0
2023-06-06 11:40:00,211.09,211.18,210.91,211.17,19594.0,211.09,211.18,210.91,211.17,19594.0
2023-06-06 11:45:00,211.16,211.42,211.12,211.29,28549.0,211.16,211.42,211.12,211.29,28549.0
2023-06-06 11:50:00,211.29,211.33,210.96,210.97,19935.0,211.29,211.33,210.96,210.97,19935.0
2023-06-06 11:55:00,210.97,210.99,210.7,210.75,18002.0,210.97,210.99,210.7,210.75,18002.0
2023-06-06 12:00:00,210.8,210.9,210.51,210.51,21619.0,210.8,210.9,210.51,210.51,21619.0
2023-06-06 12:05:00,210.52,210.63,210.22,210.63,16199.0,210.52,210.63,210.22,210.63,16199.0
2023-06-06 12:10:00,210.67,210.83,210.44,210.51,18135.0,210.67,210.83,210.44,210.51,18135.0
2023-06-06 12:15:00,210.45,210.9,210.41,210.88,15123.0,210.45,210.9,210.41,210.88,15123.0
2023-06-06 12:20:00,210.88,211.18,210.85,211.16,23217.0,210.88,211.18,210.85,211.16,23217.0
2023-06-06 12:25:00,211.13,211.2,210.91,210.91,23216.0,211.13,211.2,210.91,210.91,23216.0
2023-06-06 12:30:00,210.96,210.99,210.79,210.92,9379.0,210.96,210.99,210.79,210.92,9379.0
2023-06-06 12:35:00,210.93,210.93,210.69,210.69,17367.0,210.93,210.93,210.69,210.69,17367.0
2023-06-06 12:40:00,210.69,210.8,210.45,210.67,19582.0,210.69,210.8,210.45,210.67,19582.0
2023-06-06 12:45:00,210.67,210.83,210.47,210.5,9284.0,210.67,210.83,210.47,210.5,9284.0
2023-06-06 12:50:00,210.45,210.86,210.33,210.62,10288.0,210.45,210.86,210.33,210.62,10288.0
2023-06-06 12:55:00,210.67,210.76,210.58,210.67,14703.0,210.67,210.76,210.58,210.67,14703.0
2023-06-06 13:00:00,210.63,210.77,210.63,210.72,8987.0,210.63,210.77,210.63,210.72,8987.0
2023-06-06 13:05:00,210.72,211.24,210.71,211.17,22966.0,210.72,211.24,210.71,211.17,22966.0
2023-06-06 13:10:00,211.15,211.47,211.12,211.37,25255.0,211.15,211.47,211.12,211.37,25255.0
2023-06-06 13:15:00,211.37,211.45,211.01,211.08,14917.0,211.37,211.45,211.01,211.08,14917.0
2023-06-06 13:20:00,211.08,211.12,210.71,210.99,14897.0,211.08,211.12,210.71,210.99,14897.0
2023-06-06 13:25:00,210.94,211.0,210.6,210.9,16140.0,210.94,211.0,210.6,210.9,16140.0
2023-06-06 13:30:00,210.92,210.99,210.72,210.86,9870.0,210.92,210.99,210.72,210.86,9870.0
2023-06-06 13:35:00,210.89,211.13,210.8,211.06,24297.0,210.89,211.13,210.8,211.06,24297.0
2023-06-06 13:40:00,211.1,211.2,210.99,211.15,22072.0,211.1,211.2,210.99,211.15,22072.0
2023-06-06 13:45:00,211.12,211.32,211.09,211.1,11388.0,211.12,211.32,211.09,211.1,11388.0
2023-06-06 13:50:00,211.12,211.26,211.12,211.21,13557.0,211.12,211.26,211.12,211.21,13557.0
2023-06-06 13:55:00,211.15,211.24,210.87,211.24,38442.0,211.15,211.24,210.87,211.24,38442.0
2023-06-06 14:00:00,211.24,211.24,200.61,204.25,1767739.0,211.24,211.24,200.61,204.25,1767739.0
2023-06-06 14:05:00,204.24,204.8,202.6,204.28,902422.0,204.24,204.8,202.6,204.28,902422.0
2023-06-06 14:10:00,204.22,205.44,203.55,205.33,556399.0,204.22,205.44,203.55,205.33,556399.0
2023-06-06 14:15:00,205.33,205.52,204.58,205.0,324755.0,205.33,205.52,204.58,205.0,324755.0
2023-06-06 14:20:00,205.01,205.27,204.25,205.15,251250.0,205.01,205.27,204.25,205.15,251250.0
2023-06-06 14:25:00,205.26,206.39,204.94,206.17,316127.0,205.26,206.39,204.94,206.17,316127.0
2023-06-06 14:30:00,206.13,206.34,205.62,206.09,206505.0,206.13,206.34,205.62,206.09,206505.0
2023-06-06 14:35:00,206.0,207.2,205.9,206.91,239287.0,206.0,207.2,205.9,206.91,239287.0
2023-06-06 14:40:00,206.91,207.5,206.9,207.06,230596.0,206.91,207.5,206.9,207.06,230596.0
2023-06-06 14:45:00,207.09,207.72,206.7,207.16,145208.0,207.09,207.72,206.7,207.16,145208.0
2023-06-06 14:50:00,207.17,207.64,207.07,207.18,94811.0,207.17,207.64,207.07,207.18,94811.0
2023-06-06 14:55:00,207.16,208.08,206.93,207.12,179040.0,207.16,208.08,206.93,207.12,179040.0
2023-06-06 15:00:00,207.2,207.57,207.03,207.05,119929.0,207.2,207.57,207.03,207.05,119929.0
2023-06-06 15:05:00,207.05,207.09,206.48,206.52,108347.0,207.05,207.09,206.48,206.52,108347.0
2023-06-06 15:10:00,206.52,207.38,206.44,207.28,131465.0,206.52,207.38,206.44,207.28,131465.0
2023-06-06 15:15:00,207.27,207.45,206.75,207.34,147547.0,207.27,207.45,206.75,207.34,147547.0
2023-06-06 15:20:00,207.38,207.53,207.11,207.38,73298.0,207.38,207.53,207.11,207.38,73298.0
2023-06-06 15:25:00,207.34,207.68,207.2,207.55,67491.0,207.34,207.68,207.2,207.55,67491.0
2023-06-06 15:30:00,207.53,207.57,207.26,207.34,56024.0,207.53,207.57,207.26,207.34,56024.0
2023-06-06 15:35:00,207.36,207.43,206.87,206.99,62186.0,207.36,207.43,206.87,206.99,62186.0
2023-06-06 15:40:00,207.03,207.2,206.8,207.09,96192.0,207.03,207.2,206.8,207.09,96192.0
2023-06-06 15:45:00,207.05,207.35,206.95,207.33,79787.0,207.05,207.35,206.95,207.33,79787.0
2023-06-06 15:50:00,207.35,207.5,207.27,207.47,153407.0,207.35,207.5,207.27,207.47,153407.0
2023-06-06 15:55:00,207.47,207.66,207.25,207.34,246199.0,207.47,207.66,207.25,207.34,246199.0
2023-06-07 09:30:00,207.99,208.41,207.63,208.14,216620.0,207.99,208.41,207.63,208.14,216620.0
2023-06-07 09:35:00,208.13,208.59,207.61,208.53,98277.0,208.13,208.59,207.61,208.53,98277.0
2023-06-07 09:40:00,208.57,208.79,207.7,208.48,117341.0,208.57,208.79,207.7,208.48,117341.0
2023-06-07 09:45:00,208.61,208.61,207.42,207.58,110716.0,208.61,208.61,207.42,207.58,110716.0
2023-06-07 09:50:00,207.63,208.0,207.2,207.85,77100.0,207.63,208.0,207.2,207.85,77100.0
2023-06-07 09:55:00,207.8,208.54,207.8,208.54,76907.0,207.8,208.54,207.8,208.54,76907.0
2023-06-07 10:00:00,208.47,209.62,208.21,208.43,130740.0,208.47,209.62,208.21,208.43,130740.0
2023-06-07 10:05:00,208.41,209.25,208.34,209.24,59034.0,208.41,209.25,208.34,209.24,59034.0
2023-06-07 10:10:00,209.19,209.87,209.19,209.59,84882.0,209.19,209.87,209.19,209.59,84882.0
2023-06-07 10:15:00,209.63,209.95,209.27,209.52,44253.0,209.63,209.95,209.27,209.52,44253.0
2023-06-07 10:20:00,209.48,209.84,209.21,209.28,46839.0,209.48,209.84,209.21,209.28,46839.0
2023-06-07 10:25:00,209.27,209.57,209.14,209.48,41070.0,209.27,209.57,209.14,209.48,41070.0
2023-06-07 10:30:00,209.57,209.91,209.38,209.38,46645.0,209.57,209.91,209.38,209.38,46645.0
2023-06-07 10:35:00,209.36,209.44,208.87,209.28,69250.0,209.36,209.44,208.87,209.28,69250.0
2023-06-07 10:40:00,209.28,209.29,208.72,208.99,105242.0,209.28,209.29,208.72,208.99,105242.0
2023-06-07 10:45:00,208.98,209.77,208.89,209.67,40279.0,208.98,209.77,208.89,209.67,40279.0
2023-06-07 10:50:00,209.67,210.25,209.6,210.01,111904.0,209.67,210.25,209.6,210.01,111904.0
2023-06-07 10:55:00,209.9,210.98,209.9,210.8,67007.0,209.9,210.98,209.9,210.8,67007.0
2023-06-07 11:00:00,210.87,211.18,210.43,211.14,83181.0,210.87,211.18,210.43,211.14,83181.0
2023-06-07 11:05:00,211.14,211.23,210.78,210.89,40221.0,211.14,211.23,210.78,210.89,40221.0
2023-06-07 11:10:00,210.88,211.0,210.61,210.83,46008.0,210.88,211.0,210.61,210.83,46008.0
2023-06-07 11:15:00,210.77,210.95,210.55,210.74,30533.0,210.77,210.95,210.55,210.74,30533.0
2023-06-07 11:20:00,210.73,210.98,210.66,210.9,26489.0,210.73,210.98,210.66,210.9,26489.0
2023-06-07 11:25:00,210.91,211.15,210.79,210.95,43017.0,210.91,211.15,210.79,210.95,43017.0
2023-06-07 11:30:00,210.93,211.19,210.82,210.84,27138.0,210.93,211.19,210.82,210.84,27138.0
2023-06-07 11:35:00,210.87,211.11,210.67,210.87,35454.0,210.87,211.11,210.67,210.87,35454.0
2023-06-07 11:40:00,210.83,210.87,210.34,210.34,24179.0,210.83,210.87,210.34,210.34,24179.0
2023-06-07 11:45:00,210.38,210.47,210.01,210.2,29095.0,210.38,210.47,210.01,210.2,29095.0
2023-06-07 11:50:00,210.2,210.22,209.88,210.12,28739.0,210.2,210.22,209.88,210.12,28739.0
2023-06-07 11:55:00,210.06,210.17,209.75,209.88,27458.0,210.06,210.17,209.75,209.88,27458.0
2023-06-07 12:00:00,209.88,210.47,209.88,210.24,28507.0,209.88,210.47,209.88,210.24,28507.0
2023-06-07 12:05:00,210.25,210.33,209.97,210.12,27272.0,210.25,210.33,209.97,210.12,27272.0
2023-06-07 12:10:00,210.06,210.16,209.93,210.0,22905.0,210.06,210.16,209.93,210.0,22905.0
2023-06-07 12:15:00,210.05,210.57,210.04,210.47,64174.0,210.05,210.57,210.04,210.47,64174.0
2023-06-07 12:20:00,210.44,210.66,210.27,210.65,17940.0,210.44,210.66,210.27,210.65,17940.0
2023-06-07 12:25:00,210.57,210.93,210.49,210.75,40167.0,210.57,210.93,210.49,210.75,40167.0
2023-06-07 12:30:00,210.75,211.4,210.62,211.35,38786.0,210.75,211.4,210.62,211.35,38786.0
2023-06-07 12:35:00,211.35,211.47,211.2,211.34,55058.0,211.35,211.47,211.2,211.34,55058.0
2023-06-07 12:40:00,211.39,211.97,211.35,211.88,94237.0,211.39,211.97,211.35,211.88,94237.0
2023-06-07 12:45:00,211.9,211.95,211.25,211.27,38786.0,211.9,211.95,211.25,211.27,38786.0
2023-06-07 12:50:00,211.25,211.28,210.86,210.94,38902.0,211.25,211.28,210.86,210.94,38902.0
2023-06-07 12:55:00,210.9,211.19,210.87,211.19,19750.0,210.9,211.19,210.87,211.19,19750.0
2023-06-07 13:00:00,211.13,211.37,211.1,211.16,18999.0,211.13,211.37,211.1,211.16,18999.0
2023-06-07 13:05:00,211.15,211.46,211.06,211.44,34236.0,211.15,211.46,211.06,211.44,34236.0
2023-06-07 13:10:00,211.45,211.6,211.14,211.17,40451.0,211.45,211.6,211.14,211.17,40451.0
2023-06-07 13:15:00,211.16,211.25,210.46,210.46,31018.0,211.16,211.25,210.46,210.46,31018.0
2023-06-07 13:20:00,210.5,210.71,210.38,210.68,39378.0,210.5,210.71,210.38,210.68,39378.0
2023-06-07 13:25:00,210.67,211.24,210.66,211.06,26801.0,210.67,211.24,210.66,211.06,26801.0
2023-06-07 13:30:00,211.06,211.12,210.73,210.75,58368.0,211.06,211.12,210.73,210.75,58368.0
2023-06-07 13:35:00,210.77,211.01,210.62,210.83,47952.0,210.77,211.01,210.62,210.83,47952.0
2023-06-07 13:40:00,210.86,211.0,210.71,210.99,20692.0,210.86,211.0,210.71,210.99,20692.0
2023-06-07 13:45:00,211.01,211.07,210.6,210.62,13664.0,211.01,211.07,210.6,210.62,13664.0
2023-06-07 13:50:00,210.54,210.63,210.43,210.44,18532.0,210.54,210.63,210.43,210.44,18532.0
2023-06-07 13:55:00,210.43,210.7,210.4,210.51,15609.0,210.43,210.7,210.4,210.51,15609.0
2023-06-07 14:00:00,210.5,210.94,210.48,210.9,39378.0,210.5,210.94,210.48,210.9,39378.0
2023-06-07 14:05:00,210.92,211.04,210.89,211.03,18553.0,210.92,211.04,210.89,211.03,18553.0
2023-06-07 14:10:00,211.04,211.06,210.9,211.0,32271.0,211.04,211.06,210.9,211.0,32271.0
2023-06-07 14:15:00,210.99,211.43,210.99,211.41,26251.0,210.99,211.43,210.99,211.41,26251.0
2023-06-07 14:20:00,211.42,212.07,211.42,212.03,95461.0,211.42,212.07,211.42,212.03,95461.0
2023-06-07 14:25:00,212.06,212.38,212.01,212.35,55383.0,212.06,212.38,212.01,212.35,55383.0
2023-06-07 14:30:00,212.33,212.33,211.87,211.9,36287.0,212.33,212.33,211.87,211.9,36287.0
2023-06-07 14:35:00,211.91,212.0,211.62,211.84,35487.0,211.91,212.0,211.62,211.84,35487.0
2023-06-07 14:40:00,211.8,211.81,211.51,211.64,33641.0,211.8,211.81,211.51,211.64,33641.0
2023-06-07 14:45:00,211.62,211.81,211.51,211.68,19233.0,211.62,211.81,211.51,211.68,19233.0
2023-06-07 14:50:00,211.69,211.94,211.63,211.64,20436.0,211.69,211.94,211.63,211.64,20436.0
2023-06-07 14:55:00,211.68,211.75,211.64,211.68,15358.0,211.68,211.75,211.64,211.68,15358.0
2023-06-07 15:00:00,211.67,212.17,211.65,212.09,47357.0,211.67,212.17,211.65,212.09,47357.0
2023-06-07 15:05:00,212.11,212.25,212.01,212.08,40406.0,212.11,212.25,212.01,212.08,40406.0
2023-06-07 15:10:00,212.09,212.09,211.56,211.66,36414.0,212.09,212.09,211.56,211.66,36414.0
2023-06-07 15:15:00,211.66,211.82,211.53,211.64,26786.0,211.66,211.82,211.53,211.64,26786.0
2023-06-07 15:20:00,211.66,211.8,211.4,211.42,25906.0,211.66,211.8,211.4,211.42,25906.0
2023-06-07 15:25:00,211.44,211.52,211.04,211.26,52482.0,211.44,211.52,211.04,211.26,52482.0
2023-06-07 15:30:00,211.24,211.56,211.16,211.26,44617.0,211.24,211.56,211.16,211.26,44617.0
2023-06-07 15:35:00,211.27,211.43,210.9,210.9,46720.0,211.27,211.43,210.9,210.9,46720.0
2023-06-07 15:40:00,210.91,211.08,210.79,210.92,76700.0,210.91,211.08,210.79,210.92,76700.0
2023-06-07 15:45:00,210.91,211.11,210.85,210.96,77795.0,210.91,211.11,210.85,210.96,77795.0
2023-06-07 15:50:00,210.97,211.55,210.97,211.2,94492.0,210.97,211.55,210.97,211.2,94492.0
2023-06-07 15:55:00,211.21,212.26,211.16,212.02,397579.0,211.21,212.26,211.16,212.02,397579.0
2023-06-08 09:30:00,212.34,214.46,212.05,213.99,191268.0,212.34,214.46,212.05,213.99,191268.0
2023-06-08 09:35:00,214.04,214.76,213.0,213.14,135995.0,214.04,214.76,213.0,213.14,135995.0
2023-06-08 09:40:00,213.03,213.43,212.81,213.0,54756.0,213.03,213.43,212.81,213.0,54756.0
2023-06-08 09:45:00,213.0,214.39,212.75,213.84,92973.0,213.0,214.39,212.75,213.84,92973.0
2023-06-08 09:50:00,213.9,215.17,213.9,214.43,191413.0,213.9,215.17,213.9,214.43,191413.0
2023-06-08 09:55:00,214.52,215.11,214.12,214.59,84557.0,214.52,215.11,214.12,214.59,84557.0
2023-06-08 10:00:00,214.68,215.25,214.53,214.87,99038.0,214.68,215.25,214.53,214.87,99038.0
2023-06-08 10:05:00,214.83,216.34,214.8,216.27,216122.0,214.83,216.34,214.8,216.27,216122.0
2023-06-08 10:10:00,216.27,216.46,215.76,216.38,213886.0,216.27,216.46,215.76,216.38,213886.0
2023-06-08 10:15:00,216.38,216.98,215.9,216.4,171381.0,216.38,216.98,215.9,216.4,171381.0
2023-06-08 10:20:00,216.36,217.44,216.19,217.31,170288.0,216.36,217.44,216.19,217.31,170288.0
2023-06-08 10:25:00,217.29,217.63,217.07,217.35,143901.0,217.29,217.63,217.07,217.35,143901.0
2023-06-08 10:30:00,217.35,217.5,216.11,216.17,116030.0,217.35,217.5,216.11,216.17,116030.0
2023-06-08 10:35:00,216.13,216.5,215.88,216.15,62666.0,216.13,216.5,215.88,216.15,62666.0
2023-06-08 10:40:00,216.2,216.38,215.69,215.73,75609.0,216.2,216.38,215.69,215.73,75609.0
2023-06-08 10:45:00,215.73,216.13,215.5,215.99,133671.0,215.73,216.13,215.5,215.99,133671.0
2023-06-08 10:50:00,216.01,216.05,215.5,215.72,48270.0,216.01,216.05,215.5,215.72,48270.0
2023-06-08 10:55:00,215.7,216.6,215.7,216.39,108649.0,215.7,216.6,215.7,216.39,108649.0
2023-06-08 11:00:00,216.32,216.88,215.96,216.34,58593.0,216.32,216.88,215.96,216.34,58593.0
2023-06-08 11:05:00,216.35,216.35,215.74,215.85,39803.0,216.35,216.35,215.74,215.85,39803.0
2023-06-08 11:10:00,215.83,216.17,215.82,215.99,28789.0,215.83,216.17,215.82,215.99,28789.0
2023-06-08 11:15:00,216.0,216.15,215.87,216.03,44731.0,216.0,216.15,215.87,216.03,44731.0
2023-06-08 11:20:00,216.03,216.33,215.99,216.33,27491.0,216.03,216.33,215.99,216.33,27491.0
2023-06-08 11:25:00,216.27,216.67,216.16,216.61,27282.0,216.27,216.67,216.16,216.61,27282.0
2023-06-08 11:30:00,216.65,216.88,216.55,216.61,27869.0,216.65,216.88,216.55,216.61,27869.0
2023-06-08 11:35:00,216.61,216.68,216.28,216.36,28177.0,216.61,216.68,216.28,216.36,28177.0
2023-06-08 11:40:00,216.39,216.73,216.38,216.69,20280.0,216.39,216.73,216.38,216.69,20280.0
2023-06-08 11:45:00,216.74,216.85,216.46,216.58,53538.0,216.74,216.85,216.46,216.58,53538.0
2023-06-08 11:50:00,216.63,217.23,216.6,217.03,76048.0,216.63,217.23,216.6,217.03,76048.0
2023-06-08 11:55:00,217.1,217.4,217.04,217.2,54666.0,217.1,217.4,217.04,217.2,54666.0
2023-06-08 12:00:00,217.17,217.44,217.01,217.4,56516.0,217.17,217.44,217.01,217.4,56516.0
2023-06-08 12:05:00,217.43,217.7,217.2,217.2,81451.0,217.43,217.7,217.2,217.2,81451.0
2023-06-08 12:10:00,217.17,217.32,216.74,216.78,38966.0,217.17,217.32,216.74,216.78,38966.0
2023-06-08 12:15:00,216.79,216.97,216.65,216.87,26674.0,216.79,216.97,216.65,216.87,26674.0
2023-06-08 12:20:00,216.96,217.26,216.93,217.24,30694.0,216.96,217.26,216.93,217.24,30694.0
2023-06-08 12:25:00,217.24,218.18,217.2,218.15,213441.0,217.24,218.18,217.2,218.15,213441.0
2023-06-08 12:30:00,218.14,218.58,217.89,218.42,122261.0,218.14,218.58,217.89,218.42,122261.0
2023-06-08 12:35:00,218.42,218.58,217.93,218.05,63015.0,218.42,218.58,217.93,218.05,63015.0
2023-06-08 12:40:00,218.06,218.17,217.9,218.05,42412.0,218.06,218.17,217.9,218.05,42412.0
2023-06-08 12:45:00,218.08,218.12,217.85,218.01,35862.0,218.08,218.12,217.85,218.01,35862.0
2023-06-08 12:50:00,217.98,218.41,217.81,218.24,75318.0,217.98,218.41,217.81,218.24,75318.0
2023-06-08 12:55:00,218.3,218.35,218.03,218.11,39610.0,218.3,218.35,218.03,218.11,39610.0
2023-06-08 13:00:00,218.14,218.23,217.98,218.11,41278.0,218.14,218.23,217.98,218.11,41278.0
2023-06-08 13:05:00,218.15,218.26,218.0,218.2,40559.0,218.15,218.26,218.0,218.2,40559.0
2023-06-08 13:10:00,218.23,218.45,218.21,218.28,45924.0,218.23,218.45,218.21,218.28,45924.0
2023-06-08 13:15:00,218.25,218.85,218.15,218.85,90686.0,218.25,218.85,218.15,218.85,90686.0
2023-06-08 13:20:00,218.83,219.0,218.77,218.96,117373.0,218.83,219.0,218.77,218.96,117373.0
2023-06-08 13:25:00,218.99,219.4,218.81,219.18,152584.0,218.99,219.4,218.81,219.18,152584.0
2023-06-08 13:30:00,219.18,219.21,218.72,218.8,80493.0,219.18,219.21,218.72,218.8,80493.0
2023-06-08 13:35:00,218.82,218.82,218.24,218.28,55436.0,218.82,218.82,218.24,218.28,55436.0
2023-06-08 13:40:00,218.24,218.75,218.13,218.6,61155.0,218.24,218.75,218.13,218.6,61155.0
2023-06-08 13:45:00,218.62,219.14,218.56,219.13,77495.0,218.62,219.14,218.56,219.13,77495.0
2023-06-08 13:50:00,219.13,219.29,218.73,219.05,91950.0,219.13,219.29,218.73,219.05,91950.0
2023-06-08 13:55:00,219.12,219.12,218.92,219.0,46814.0,219.12,219.12,218.92,219.0,46814.0
2023-06-08 14:00:00,219.03,219.38,219.0,219.28,82553.0,219.03,219.38,219.0,219.28,82553.0
2023-06-08 14:05:00,219.3,219.56,219.21,219.41,113378.0,219.3,219.56,219.21,219.41,113378.0
2023-06-08 14:10:00,219.43,219.51,219.16,219.44,65934.0,219.43,219.51,219.16,219.44,65934.0
2023-06-08 14:15:00,219.44,219.58,219.38,219.41,72080.0,219.44,219.58,219.38,219.41,72080.0
2023-06-08 14:20:00,219.36,219.4,219.11,219.12,44037.0,219.36,219.4,219.11,219.12,44037.0
2023-06-08 14:25:00,219.16,219.29,218.87,219.12,51140.0,219.16,219.29,218.87,219.12,51140.0
2023-06-08 14:30:00,219.12,219.47,219.1,219.2,50500.0,219.12,219.47,219.1,219.2,50500.0
2023-06-08 14:35:00,219.2,219.42,219.17,219.37,39151.0,219.2,219.42,219.17,219.37,39151.0
2023-06-08 14:40:00,219.34,219.65,219.19,219.65,77400.0,219.34,219.65,219.19,219.65,77400.0
2023-06-08 14:45:00,219.61,220.0,219.61,219.75,166188.0,219.61,220.0,219.61,219.75,166188.0
2023-06-08 14:50:00,219.76,219.81,219.3,219.41,57348.0,219.76,219.81,219.3,219.41,57348.0
2023-06-08 14:55:00,219.38,219.85,219.35,219.74,58285.0,219.38,219.85,219.35,219.74,58285.0
2023-06-08 15:00:00,219.72,219.82,219.38,219.43,46085.0,219.72,219.82,219.38,219.43,46085.0
2023-06-08 15:05:00,219.45,219.58,219.25,219.32,34363.0,219.45,219.58,219.25,219.32,34363.0
2023-06-08 15:10:00,219.32,219.57,219.29,219.32,36170.0,219.32,219.57,219.29,219.32,36170.0
2023-06-08 15:15:00,219.35,219.42,218.69,218.87,81961.0,219.35,219.42,218.69,218.87,81961.0
2023-06-08 15:20:00,218.85,219.14,218.66,219.08,70015.0,218.85,219.14,218.66,219.08,70015.0
2023-06-08 15:25:00,219.08,219.1,218.66,218.78,73866.0,219.08,219.1,218.66,218.78,73866.0
2023-06-08 15:30:00,218.75,218.83,218.55,218.77,82934.0,218.75,218.83,218.55,218.77,82934.0
2023-06-08 15:35:00,218.77,218.99,218.58,218.63,88575.0,218.77,218.99,218.58,218.63,88575.0
2023-06-08 15:40:00,218.64,218.78,218.54,218.62,95677.0,218.64,218.78,218.54,218.62,95677.0
2023-06-08 15:45:00,218.62,218.67,218.36,218.45,136474.0,218.62,218.67,218.36,218.45,136474.0
2023-06-08 15:50:00,218.48,218.55,217.67,217.76,183498.0,218.48,218.55,217.67,217.76,183498.0
2023-06-08 15:55:00,217.77,218.28,217.74,218.1,301415.0,217.77,218.28,217.74,218.1,301415.0
2023-06-09 09:30:00,217.99,219.16,217.6,218.42,205555.0,217.99,219.16,217.6,218.42,205555.0
2023-06-09 09:35:00,218.44,218.91,217.9,218.42,111955.0,218.44,218.91,217.9,218.42,111955.0
2023-06-09 09:40:00,218.45,218.45,216.77,217.92,136826.0,218.45,218.45,216.77,217.92,136826.0
2023-06-09 09:45:00,217.91,218.13,217.1,217.41,65300.0,217.91,218.13,217.1,217.41,65300.0
2023-06-09 09:50:00,217.4,217.71,216.97,217.48,68018.0,217.4,217.71,216.97,217.48,68018.0
2023-06-09 09:55:00,217.55,217.66,217.23,217.29,50117.0,217.55,217.66,217.23,217.29,50117.0
2023-06-09 10:00:00,217.36,218.84,217.36,218.39,108104.0,217.36,218.84,217.36,218.39,108104.0
2023-06-09 10:05:00,218.44,218.45,217.67,217.84,58021.0,218.44,218.45,217.67,217.84,58021.0
2023-06-09 10:10:00,217.86,218.01,217.57,217.65,45381.0,217.86,218.01,217.57,217.65,45381.0
2023-06-09 10:15:00,217.56,217.78,217.39,217.51,65694.0,217.56,217.78,217.39,217.51,65694.0
2023-06-09 10:20:00,217.55,217.67,217.05,217.64,51519.0,217.55,217.67,217.05,217.64,51519.0
2023-06-09 10:25:00,217.61,218.02,217.39,217.95,47169.0,217.61,218.02,217.39,217.95,47169.0
2023-06-09 10:30:00,217.95,218.05,217.49,217.52,44574.0,217.95,218.05,217.49,217.52,44574.0
2023-06-09 10:35:00,217.52,217.82,217.19,217.58,51107.0,217.52,217.82,217.19,217.58,51107.0
2023-06-09 10:40:00,217.62,217.83,217.27,217.7,54188.0,217.62,217.83,217.27,217.7,54188.0
2023-06-09 10:45:00,217.67,217.97,217.49,217.55,31792.0,217.67,217.97,217.49,217.55,31792.0
2023-06-09 10:50:00,217.54,217.58,217.12,217.49,45356.0,217.54,217.58,217.12,217.49,45356.0
2023-06-09 10:55:00,217.48,217.77,217.46,217.73,31801.0,217.48,217.77,217.46,217.73,31801.0
2023-06-09 11:00:00,217.71,218.02,217.65,217.8,39031.0,217.71,218.02,217.65,217.8,39031.0
2023-06-09 11:05:00,217.82,218.0,217.66,217.68,36383.0,217.82,218.0,217.66,217.68,36383.0
2023-06-09 11:10:00,217.7,217.76,217.15,217.23,26289.0,217.7,217.76,217.15,217.23,26289.0
2023-06-09 11:15:00,217.2,217.35,216.86,217.13,59531.0,217.2,217.35,216.86,217.13,59531.0
2023-06-09 11:20:00,217.12,217.12,216.53,216.57,37866.0,217.12,217.12,216.53,216.57,37866.0
2023-06-09 11:25:00,216.59,216.6,216.04,216.32,69132.0,216.59,216.6,216.04,216.32,69132.0
2023-06-09 11:30:00,216.28,216.28,215.69,216.07,106000.0,216.28,216.28,215.69,216.07,106000.0
2023-06-09 11:35:00,216.08,216.5,216.08,216.32,39271.0,216.08,216.5,216.08,216.32,39271.0
2023-06-09 11:40:00,216.35,216.9,216.35,216.86,31167.0,216.35,216.9,216.35,216.86,31167.0
2023-06-09 11:45:00,216.88,216.96,216.58,216.64,18299.0,216.88,216.96,216.58,216.64,18299.0
2023-06-09 11:50:00,216.65,216.79,216.55,216.63,23441.0,216.65,216.79,216.55,216.63,23441.0
2023-06-09 11:55:00,216.62,216.65,216.34,216.59,29321.0,216.62,216.65,216.34,216.59,29321.0
2023-06-09 12:00:00,216.58,216.63,216.31,216.54,21361.0,216.58,216.63,216.31,216.54,21361.0
2023-06-09 12:05:00,216.6,216.68,216.12,216.18,17310.0,216.6,216.68,216.12,216.18,17310.0
2023-06-09 12:10:00,216.16,216.67,216.16,216.54,27014.0,216.16,216.67,216.16,216.54,27014.0
2023-06-09 12:15:00,216.55,216.7,216.28,216.34,14817.0,216.55,216.7,216.28,216.34,14817.0
2023-06-09 12:20:00,216.36,216.39,216.02,216.09,20549.0,216.36,216.39,216.02,216.09,20549.0
2023-06-09 12:25:00,216.09,216.31,215.99,216.21,30636.0,216.09,216.31,215.99,216.21,30636.0
2023-06-09 12:30:00,216.19,216.5,216.12,216.47,15220.0,216.19,216.5,216.12,216.47,15220.0
2023-06-09 12:35:00,216.44,216.78,216.39,216.55,25388.0,216.44,216.78,216.39,216.55,25388.0
2023-06-09 12:40:00,216.59,216.9,216.55,216.7,19358.0,216.59,216.9,216.55,216.7,19358.0
2023-06-09 12:45:00,216.68,216.76,216.4,216.5,12004.0,216.68,216.76,216.4,216.5,12004.0
2023-06-09 12:50:00,216.54,216.68,216.43,216.67,15775.0,216.54,216.68,216.43,216.67,15775.0
2023-06-09 12:55:00,216.66,216.75,216.47,216.75,10429.0,216.66,216.75,216.47,216.75,10429.0
2023-06-09 13:00:00,216.8,216.8,216.59,216.65,12863.0,216.8,216.8,216.59,216.65,12863.0
2023-06-09 13:05:00,216.66,216.8,216.64,216.8,13131.0,216.66,216.8,216.64,216.8,13131.0
2023-06-09 13:10:00,216.8,216.9,216.71,216.89,21979.0,216.8,216.9,216.71,216.89,21979.0
2023-06-09 13:15:00,216.86,216.9,216.75,216.75,10339.0,216.86,216.9,216.75,216.75,10339.0
2023-06-09 13:20:00,216.72,216.72,216.46,216.65,18900.0,216.72,216.72,216.46,216.65,18900.0
2023-06-09 13:25:00,216.61,216.86,216.58,216.82,22639.0,216.61,216.86,216.58,216.82,22639.0
2023-06-09 13:30:00,216.86,217.09,216.82,217.0,21494.0,216.86,217.09,216.82,217.0,21494.0
2023-06-09 13:35:00,217.02,217.2,216.93,217.2,12713.0,217.02,217.2,216.93,217.2,12713.0
2023-06-09 13:40:00,217.18,217.44,217.13,217.44,20087.0,217.18,217.44,217.13,217.44,20087.0
2023-06-09 13:45:00,217.46,217.67,217.45,217.6,29186.0,217.46,217.67,217.45,217.6,29186.0
2023-06-09 13:50:00,217.66,217.86,217.51,217.79,47791.0,217.66,217.86,217.51,217.79,47791.0
2023-06-09 13:55:00,217.77,218.12,217.73,218.12,31125.0,217.77,218.12,217.73,218.12,31125.0
2023-06-09 14:00:00,218.09,218.1,217.81,217.82,29093.0,218.09,218.1,217.81,217.82,29093.0
2023-06-09 14:05:00,217.8,217.93,217.68,217.8,20079.0,217.8,217.93,217.68,217.8,20079.0
2023-06-09 14:10:00,217.83,218.14,217.83,218.11,22295.0,217.83,218.14,217.83,218.11,22295.0
2023-06-09 14:15:00,218.08,218.2,217.79,218.02,19629.0,218.08,218.2,217.79,218.02,19629.0
2023-06-09 14:20:00,217.99,218.1,217.75,218.09,21903.0,217.99,218.1,217.75,218.09,21903.0
2023-06-09 14:25:00,218.1,218.1,217.84,217.85,31839.0,218.1,218.1,217.84,217.85,31839.0
2023-06-09 14:30:00,217.89,217.99,217.65,217.76,17679.0,217.89,217.99,217.65,217.76,17679.0
2023-06-09 14:35:00,217.71,217.79,217.23,217.23,51054.0,217.71,217.79,217.23,217.23,51054.0
2023-06-09 14:40:00,217.19,217.36,217.1,217.17,32501.0,217.19,217.36,217.1,217.17,32501.0
2023-06-09 14:45:00,217.17,217.25,217.0,217.03,25230.0,217.17,217.25,217.0,217.03,25230.0
2023-06-09 14:50:00,217.03,217.2,216.9,217.13,33545.0,217.03,217.2,216.9,217.13,33545.0
2023-06-09 14:55:00,217.15,217.3,217.11,217.3,15650.0,217.15,217.3,217.11,217.3,15650.0
2023-06-09 15:00:00,217.34,217.46,217.13,217.44,23899.0,217.34,217.46,217.13,217.44,23899.0
2023-06-09 15:05:00,217.43,217.43,217.1,217.18,24295.0,217.43,217.43,217.1,217.18,24295.0
2023-06-09 15:10:00,217.16,217.3,217.14,217.27,15208.0,217.16,217.3,217.14,217.27,15208.0
2023-06-09 15:15:00,217.28,217.79,217.24,217.78,25250.0,217.28,217.79,217.24,217.78,25250.0
2023-06-09 15:20:00,217.77,217.97,217.69,217.77,34498.0,217.77,217.97,217.69,217.77,34498.0
2023-06-09 15:25:00,217.72,217.98,217.6,217.88,33063.0,217.72,217.98,217.6,217.88,33063.0
2023-06-09 15:30:00,217.89,218.1,217.88,217.99,28042.0,217.89,218.1,217.88,217.99,28042.0
2023-06-09 15:35:00,217.99,218.04,217.63,217.8,29906.0,217.99,218.04,217.63,217.8,29906.0
2023-06-09 15:40:00,217.77,217.93,217.71,217.79,29576.0,217.77,217.93,217.71,217.79,29576.0
2023-06-09 15:45:00,217.79,217.88,217.57,217.61,58017.0,217.79,217.88,217.57,217.61,58017.0
2023-06-09 15:50:00,217.6,217.77,217.38,217.38,86380.0,217.6,217.77,217.38,217.38,86380.0
2023-06-09 15:55:00,217.39,217.5,217.19,217.37,207778.0,217.39,217.5,217.19,217.37,207778.0
2023-06-12 09:30:00,217.16,218.47,216.88,218.2,148311.0,217.16,218.47,216.88,218.2,148311.0
2023-06-12 09:35:00,218.21,218.31,217.0,217.33,63330.0,218.21,218.31,217.0,217.33,63330.0
2023-06-12 09:40:00,217.41,217.95,217.18,217.62,91344.0,217.41,217.95,217.18,217.62,91344.0
2023-06-12 09:45:00,217.61,217.81,217.0,217.28,52257.0,217.61,217.81,217.0,217.28,52257.0
2023-06-12 09:50:00,217.36,217.61,217.11,217.22,36659.0,217.36,217.61,217.11,217.22,36659.0
2023-06-12 09:55:00,217.26,217.6,217.06,217.6,46142.0,217.26,217.6,217.06,217.6,46142.0
2023-06-12 10:00:00,217.65,217.65,217.1,217.33,58563.0,217.65,217.65,217.1,217.33,58563.0
2023-06-12 10:05:00,217.39,217.61,217.11,217.48,36054.0,217.39,217.61,217.11,217.48,36054.0
2023-06-12 10:10:00,217.51,218.44,217.49,218.36,59468.0,217.51,218.44,217.49,218.36,59468.0
2023-06-12 10:15:00,218.37,218.49,217.7,217.93,67068.0,218.37,218.49,217.7,217.93,67068.0
2023-06-12 10:20:00,217.93,218.0,217.33,217.47,46413.0,217.93,218.0,217.33,217.47,46413.0
2023-06-12 10:25:00,217.42,217.71,217.22,217.56,38408.0,217.42,217.71,217.22,217.56,38408.0
2023-06-12 10:30:00,217.53,217.61,217.34,217.4,15476.0,217.53,217.61,217.34,217.4,15476.0
2023-06-12 10:35:00,217.44,217.46,216.63,216.85,78972.0,217.44,217.46,216.63,216.85,78972.0
2023-06-12 10:40:00,216.85,217.47,216.79,217.17,25602.0,216.85,217.47,216.79,217.17,25602.0
2023-06-12 10:45:00,217.16,217.44,217.15,217.41,14931.0,217.16,217.44,217.15,217.41,14931.0
2023-06-12 10:50:00,217.41,217.99,217.39,217.99,47576.0,217.41,217.99,217.39,217.99,47576.0
2023-06-12 10:55:00,217.92,218.2,217.45,217.51,34474.0,217.92,218.2,217.45,217.51,34474.0
2023-06-12 11:00:00,217.55,217.82,217.43,217.43,24050.0,217.55,217.82,217.43,217.43,24050.0
2023-06-12 11:05:00,217.45,217.69,217.34,217.41,16437.0,217.45,217.69,217.34,217.41,16437.0
2023-06-12 11:10:00,217.44,217.55,217.23,217.37,20385.0,217.44,217.55,217.23,217.37,20385.0
2023-06-12 11:15:00,217.32,217.34,217.09,217.25,21010.0,217.32,217.34,217.09,217.25,21010.0
2023-06-12 11:20:00,217.25,217.34,217.09,217.22,22106.0,217.25,217.34,217.09,217.22,22106.0
2023-06-12 11:25:00,217.25,217.76,217.08,217.72,36906.0,217.25,217.76,217.08,217.72,36906.0
2023-06-12 11:30:00,217.75,217.87,217.57,217.66,27411.0,217.75,217.87,217.57,217.66,27411.0
2023-06-12 11:35:00,217.68,218.0,217.67,217.89,41737.0,217.68,218.0,217.67,217.89,41737.0
2023-06-12 11:40:00,217.98,218.03,217.77,217.99,32872.0,217.98,218.03,217.77,217.99,32872.0
2023-06-12 11:45:00,217.99,218.08,217.8,217.93,31093.0,217.99,218.08,217.8,217.93,31093.0
2023-06-12 11:50:00,217.92,218.1,217.78,217.79,22304.0,217.92,218.1,217.78,217.79,22304.0
2023-06-12 11:55:00,217.82,218.2,217.77,218.03,39679.0,217.82,218.2,217.77,218.03,39679.0
2023-06-12 12:00:00,218.07,218.08,217.92,218.07,23622.0,218.07,218.08,217.92,218.07,23622.0
2023-06-12 12:05:00,218.09,218.18,218.0,218.04,30980.0,218.09,218.18,218.0,218.04,30980.0
2023-06-12 12:10:00,218.05,218.28,217.91,218.24,21501.0,218.05,218.28,217.91,218.24,21501.0
2023-06-12 12:15:00,218.22,218.4,218.16,218.39,25139.0,218.22,218.4,218.16,218.39,25139.0
2023-06-12 12:20:00,218.36,218.38,218.11,218.17,19545.0,218.36,218.38,218.11,218.17,19545.0
2023-06-12 12:25:00,218.19,218.5,218.15,218.46,29238.0,218.19,218.5,218.15,218.46,29238.0
2023-06-12 12:30:00,218.49,218.95,218.48,218.83,52898.0,218.49,218.95,218.48,218.83,52898.0
2023-06-12 12:35:00,218.82,219.74,218.81,219.53,72806.0,218.82,219.74,218.81,219.53,72806.0
2023-06-12 12:40:00,219.5,219.86,219.47,219.65,50280.0,219.5,219.86,219.47,219.65,50280.0
2023-06-12 12:45:00,219.7,219.88,219.64,219.75,37470.0,219.7,219.88,219.64,219.75,37470.0
2023-06-12 12:50:00,219.78,220.0,219.59,219.96,73253.0,219.78,220.0,219.59,219.96,73253.0
2023-06-12 12:55:00,219.98,221.67,219.96,221.13,537733.0,219.98,221.67,219.96,221.13,537733.0
2023-06-12 13:00:00,221.12,222.45,221.1,221.9,284369.0,221.12,222.45,221.1,221.9,284369.0
2023-06-12 13:05:00,221.94,223.27,221.88,222.19,230872.0,221.94,223.27,221.88,222.19,230872.0
2023-06-12 13:10:00,222.19,223.91,222.07,223.41,234786.0,222.19,223.91,222.07,223.41,234786.0
2023-06-12 13:15:00,223.43,223.75,222.57,222.79,141350.0,223.43,223.75,222.57,222.79,141350.0
2023-06-12 13:20:00,222.7,222.81,222.37,222.53,98876.0,222.7,222.81,222.37,222.53,98876.0
2023-06-12 13:25:00,222.53,223.41,222.37,222.78,128171.0,222.53,223.41,222.37,222.78,128171.0
2023-06-12 13:30:00,222.78,222.83,222.29,222.45,94749.0,222.78,222.83,222.29,222.45,94749.0
2023-06-12 13:35:00,222.5,222.84,222.25,222.74,92644.0,222.5,222.84,222.25,222.74,92644.0
2023-06-12 13:40:00,222.84,222.87,222.52,222.72,59069.0,222.84,222.87,222.52,222.72,59069.0
2023-06-12 13:45:00,222.68,222.9,222.4,222.51,50147.0,222.68,222.9,222.4,222.51,50147.0
2023-06-12 13:50:00,222.52,222.65,222.2,222.34,52406.0,222.52,222.65,222.2,222.34,52406.0
2023-06-12 13:55:00,222.4,222.43,222.07,222.09,43825.0,222.4,222.43,222.07,222.09,43825.0
2023-06-12 14:00:00,222.09,222.42,221.97,222.11,48937.0,222.09,222.42,221.97,222.11,48937.0
2023-06-12 14:05:00,222.09,222.33,221.96,222.22,39303.0,222.09,222.33,221.96,222.22,39303.0
2023-06-12 14:10:00,222.22,222.35,221.67,221.83,83178.0,222.22,222.35,221.67,221.83,83178.0
2023-06-12 14:15:00,221.8,222.04,221.67,221.8,42431.0,221.8,222.04,221.67,221.8,42431.0
2023-06-12 14:20:00,221.79,221.82,221.52,221.68,36225.0,221.79,221.82,221.52,221.68,36225.0
2023-06-12 14:25:00,221.69,221.78,221.41,221.43,62267.0,221.69,221.78,221.41,221.43,62267.0
2023-06-12 14:30:00,221.47,221.63,221.3,221.63,52605.0,221.47,221.63,221.3,221.63,52605.0
2023-06-12 14:35:00,221.62,221.65,221.23,221.33,43106.0,221.62,221.65,221.23,221.33,43106.0
2023-06-12 14:40:00,221.33,221.5,221.14,221.21,39749.0,221.33,221.5,221.14,221.21,39749.0
2023-06-12 14:45:00,221.19,221.65,221.06,221.55,35539.0,221.19,221.65,221.06,221.55,35539.0
2023-06-12 14:50:00,221.5,221.63,221.25,221.26,42330.0,221.5,221.63,221.25,221.26,42330.0
2023-06-12 14:55:00,221.21,221.49,221.16,221.46,27939.0,221.21,221.49,221.16,221.46,27939.0
2023-06-12 15:00:00,221.48,222.1,221.35,221.95,105032.0,221.48,222.1,221.35,221.95,105032.0
2023-06-12 15:05:00,221.94,222.21,221.66,222.06,49758.0,221.94,222.21,221.66,222.06,49758.0
2023-06-12 15:10:00,222.09,222.46,222.09,222.39,45232.0,222.09,222.46,222.09,222.39,45232.0
2023-06-12 15:15:00,222.4,222.6,222.21,222.27,58450.0,222.4,222.6,222.21,222.27,58450.0
2023-06-12 15:20:00,222.25,222.44,222.12,222.16,37242.0,222.25,222.44,222.12,222.16,37242.0
2023-06-12 15:25:00,222.22,222.33,222.1,222.22,36887.0,222.22,222.33,222.1,222.22,36887.0
2023-06-12 15:30:00,222.23,222.24,221.83,221.95,46304.0,222.23,222.24,221.83,221.95,46304.0
2023-06-12 15:35:00,221.91,221.97,221.69,221.77,43576.0,221.91,221.97,221.69,221.77,43576.0
2023-06-12 15:40:00,221.78,221.96,221.42,221.59,73388.0,221.78,221.96,221.42,221.59,73388.0
2023-06-12 15:45:00,221.57,222.04,221.48,221.84,116648.0,221.57,222.04,221.48,221.84,116648.0
2023-06-12 15:50:00,221.88,221.96,221.39,221.42,115987.0,221.88,221.96,221.39,221.42,115987.0
2023-06-12 15:55:00,221.42,221.6,221.33,221.59,241434.0,221.42,221.6,221.33,221.59,241434.0
2023-06-13 09:30:00,222.35,222.45,221.02,221.76,194028.0,222.35,222.45,221.02,221.76,194028.0
2023-06-13 09:35:00,222.02,222.98,221.36,222.91,99637.0,222.02,222.98,221.36,222.91,99637.0
2023-06-13 09:40:00,222.98,223.12,222.21,222.34,94916.0,222.98,223.12,222.21,222.34,94916.0
2023-06-13 09:45:00,222.45,222.8,221.56,221.7,71306.0,222.45,222.8,221.56,221.7,71306.0
2023-06-13 09:50:00,221.66,221.86,219.9,219.9,132789.0,221.66,221.86,219.9,219.9,132789.0
2023-06-13 09:55:00,219.86,220.1,219.6,219.83,150878.0,219.86,220.1,219.6,219.83,150878.0
2023-06-13 10:00:00,219.83,220.59,219.79,220.3,99531.0,219.83,220.59,219.79,220.3,99531.0
2023-06-13 10:05:00,220.31,220.4,219.91,220.14,49870.0,220.31,220.4,219.91,220.14,49870.0
2023-06-13 10:10:00,220.05,220.74,219.72,220.74,79364.0,220.05,220.74,219.72,220.74,79364.0
2023-06-13 10:15:00,220.74,220.85,219.8,220.34,46176.0,220.74,220.85,219.8,220.34,46176.0
2023-06-13 10:20:00,220.37,220.42,219.91,220.26,33898.0,220.37,220.42,219.91,220.26,33898.0
2023-06-13 10:25:00,220.24,220.63,220.19,220.47,29559.0,220.24,220.63,220.19,220.47,29559.0
2023-06-13 10:30:00,220.43,220.45,219.83,219.97,20824.0,220.43,220.45,219.83,219.97,20824.0
2023-06-13 10:35:00,219.98,220.15,219.91,219.99,30443.0,219.98,220.15,219.91,219.99,30443.0
2023-06-13 10:40:00,220.01,220.46,220.01,220.44,35210.0,220.01,220.46,220.01,220.44,35210.0
2023-06-13 10:45:00,220.41,220.85,220.4,220.84,42094.0,220.41,220.85,220.4,220.84,42094.0
2023-06-13 10:50:00,220.82,220.88,220.21,220.39,29370.0,220.82,220.88,220.21,220.39,29370.0
2023-06-13 10:55:00,220.41,220.6,220.3,220.34,48165.0,220.41,220.6,220.3,220.34,48165.0
2023-06-13 11:00:00,220.43,221.1,220.0,220.75,85290.0,220.43,221.1,220.0,220.75,85290.0
2023-06-13 11:05:00,220.77,221.07,220.67,221.0,31729.0,220.77,221.07,220.67,221.0,31729.0
2023-06-13 11:10:00,221.0,221.97,220.84,221.44,145114.0,221.0,221.97,220.84,221.44,145114.0
2023-06-13 11:15:00,221.39,221.65,221.22,221.55,57072.0,221.39,221.65,221.22,221.55,57072.0
2023-06-13 11:20:00,221.56,221.59,221.03,221.12,41616.0,221.56,221.59,221.03,221.12,41616.0
2023-06-13 11:25:00,221.11,221.28,220.78,220.94,31749.0,221.11,221.28,220.78,220.94,31749.0
2023-06-13 11:30:00,220.9,220.97,220.55,220.85,42102.0,220.9,220.97,220.55,220.85,42102.0
2023-06-13 11:35:00,220.73,220.82,220.42,220.46,46934.0,220.73,220.82,220.42,220.46,46934.0
2023-06-13 11:40:00,220.41,220.83,220.41,220.78,21809.0,220.41,220.83,220.41,220.78,21809.0
2023-06-13 11:45:00,220.77,221.12,220.77,220.98,30953.0,220.77,221.12,220.77,220.98,30953.0
2023-06-13 11:50:00,221.02,221.8,220.97,221.76,47815.0,221.02,221.8,220.97,221.76,47815.0
2023-06-13 11:55:00,221.77,222.06,221.7,221.72,74449.0,221.77,222.06,221.7,221.72,74449.0
2023-06-13 12:00:00,221.67,221.82,221.42,221.62,22602.0,221.67,221.82,221.42,221.62,22602.0
2023-06-13 12:05:00,221.64,221.91,221.46,221.84,35000.0,221.64,221.91,221.46,221.84,35000.0
2023-06-13 12:10:00,221.92,222.22,221.9,222.0,44212.0,221.92,222.22,221.9,222.0,44212.0
2023-06-13 12:15:00,222.04,222.21,221.97,222.04,26817.0,222.04,222.21,221.97,222.04,26817.0
2023-06-13 12:20:00,222.03,222.54,221.99,222.43,81582.0,222.03,222.54,221.99,222.43,81582.0
2023-06-13 12:25:00,222.41,222.5,222.04,222.47,26697.0,222.41,222.5,222.04,222.47,26697.0
2023-06-13 12:30:00,222.47,222.54,222.25,222.51,26694.0,222.47,222.54,222.25,222.51,26694.0
2023-06-13 12:35:00,222.54,222.75,222.52,222.66,45115.0,222.54,222.75,222.52,222.66,45115.0
2023-06-13 12:40:00,222.66,222.77,222.48,222.7,43728.0,222.66,222.77,222.48,222.7,43728.0
2023-06-13 12:45:00,222.66,222.71,222.2,222.24,19491.0,222.66,222.71,222.2,222.24,19491.0
2023-06-13 12:50:00,222.25,222.34,222.16,222.2,29107.0,222.25,222.34,222.16,222.2,29107.0
2023-06-13 12:55:00,222.21,222.21,222.07,222.19,12770.0,222.21,222.21,222.07,222.19,12770.0
2023-06-13 13:00:00,222.15,222.35,222.12,222.31,15992.0,222.15,222.35,222.12,222.31,15992.0
2023-06-13 13:05:00,222.35,222.79,222.04,222.06,20029.0,222.35,222.79,222.04,222.06,20029.0
2023-06-13 13:10:00,222.06,222.35,221.91,222.22,29423.0,222.06,222.35,221.91,222.22,29423.0
2023-06-13 13:15:00,222.23,222.32,222.19,222.19,19669.0,222.23,222.32,222.19,222.19,19669.0
2023-06-13 13:20:00,222.17,222.17,221.91,222.09,11003.0,222.17,222.17,221.91,222.09,11003.0
2023-06-13 13:25:00,222.05,222.05,221.82,221.92,18056.0,222.05,222.05,221.82,221.92,18056.0
2023-06-13 13:30:00,221.93,221.93,221.37,221.52,34078.0,221.93,221.93,221.37,221.52,34078.0
2023-06-13 13:35:00,221.53,221.72,221.49,221.61,31136.0,221.53,221.72,221.49,221.61,31136.0
2023-06-13 13:40:00,221.57,221.59,221.09,221.31,35173.0,221.57,221.59,221.09,221.31,35173.0
2023-06-13 13:45:00,221.31,221.37,221.0,221.09,57244.0,221.31,221.37,221.0,221.09,57244.0
2023-06-13 13:50:00,221.1,221.12,220.87,220.87,22245.0,221.1,221.12,220.87,220.87,22245.0
2023-06-13 13:55:00,220.88,221.05,220.72,221.05,28599.0,220.88,221.05,220.72,221.05,28599.0
2023-06-13 14:00:00,221.03,221.27,220.91,221.2,24896.0,221.03,221.27,220.91,221.2,24896.0
2023-06-13 14:05:00,221.13,221.34,220.97,221.0,28752.0,221.13,221.34,220.97,221.0,28752.0
2023-06-13 14:10:00,220.96,220.96,220.2,220.36,66793.0,220.96,220.96,220.2,220.36,66793.0
2023-06-13 14:15:00,220.31,220.67,220.29,220.56,34029.0,220.31,220.67,220.29,220.56,34029.0
2023-06-13 14:20:00,220.6,220.77,220.12,220.23,58669.0,220.6,220.77,220.12,220.23,58669.0
2023-06-13 14:25:00,220.2,220.21,219.54,219.65,102346.0,220.2,220.21,219.54,219.65,102346.0
2023-06-13 14:30:00,219.64,219.84,219.35,219.81,82928.0,219.64,219.84,219.35,219.81,82928.0
2023-06-13 14:35:00,219.78,219.93,219.6,219.89,33683.0,219.78,219.93,219.6,219.89,33683.0
2023-06-13 14:40:00,219.91,220.06,219.78,220.0,21756.0,219.91,220.06,219.78,220.0,21756.0
2023-06-13 14:45:00,219.96,220.2,219.8,220.06,27998.0,219.96,220.2,219.8,220.06,27998.0
2023-06-13 14:50:00,220.09,220.2,220.05,220.17,18680.0,220.09,220.2,220.05,220.17,18680.0
2023-06-13 14:55:00,220.17,220.48,220.14,220.29,31213.0,220.17,220.48,220.14,220.29,31213.0
2023-06-13 15:00:00,220.31,220.55,220.26,220.52,25214.0,220.31,220.55,220.26,220.52,25214.0
2023-06-13 15:05:00,220.55,220.97,220.49,220.97,26683.0,220.55,220.97,220.49,220.97,26683.0
2023-06-13 15:10:00,220.92,220.93,220.36,220.45,23978.0,220.92,220.93,220.36,220.45,23978.0
2023-06-13 15:15:00,220.41,220.41,220.25,220.38,13814.0,220.41,220.41,220.25,220.38,13814.0
2023-06-13 15:20:00,220.37,220.43,220.12,220.18,29919.0,220.37,220.43,220.12,220.18,29919.0
2023-06-13 15:25:00,220.17,220.57,220.04,220.49,32232.0,220.17,220.57,220.04,220.49,32232.0
2023-06-13 15:30:00,220.53,220.69,220.31,220.31,24062.0,220.53,220.69,220.31,220.31,24062.0
2023-06-13 15:35:00,220.28,220.4,220.12,220.21,22279.0,220.28,220.4,220.12,220.21,22279.0
2023-06-13 15:40:00,220.25,220.47,220.11,220.16,32868.0,220.25,220.47,220.11,220.16,32868.0
2023-06-13 15:45:00,220.11,220.41,220.07,220.29,34669.0,220.11,220.41,220.07,220.29,34669.0
2023-06-13 15:50:00,220.35,220.42,220.05,220.39,58713.0,220.35,220.42,220.05,220.39,58713.0
2023-06-13 15:55:00,220.4,220.53,220.22,220.38,169706.0,220.4,220.53,220.22,220.38,169706.0
2023-06-14 09:30:00,221.4,221.59,220.01,220.73,115735.0,221.4,221.59,220.01,220.73,115735.0
2023-06-14 09:35:00,220.6,220.64,219.7,219.8,44207.0,220.6,220.64,219.7,219.8,44207.0
2023-06-14 09:40:00,219.84,220.22,219.43,220.17,43081.0,219.84,220.22,219.43,220.17,43081.0
2023-06-14 09:45:00,220.28,220.34,219.52,219.68,46889.0,220.28,220.34,219.52,219.68,46889.0
2023-06-14 09:50:00,219.71,220.06,219.65,219.99,48310.0,219.71,220.06,219.65,219.99,48310.0
2023-06-14 09:55:00,219.95,220.06,219.71,219.98,29682.0,219.95,220.06,219.71,219.98,29682.0
2023-06-14 10:00:00,219.98,220.13,219.8,219.98,19613.0,219.98,220.13,219.8,219.98,19613.0
2023-06-14 10:05:00,219.96,220.06,219.75,219.8,37936.0,219.96,220.06,219.75,219.8,37936.0
2023-06-14 10:10:00,219.8,219.82,219.15,219.21,86006.0,219.8,219.82,219.15,219.21,86006.0
2023-06-14 10:15:00,219.21,219.53,219.21,219.33,64644.0,219.21,219.53,219.21,219.33,64644.0
2023-06-14 10:20:00,219.3,219.3,218.29,218.83,130885.0,219.3,219.3,218.29,218.83,130885.0
2023-06-14 10:25:00,218.88,218.93,218.49,218.64,39543.0,218.88,218.93,218.49,218.64,39543.0
2023-06-14 10:30:00,218.65,219.1,218.64,218.76,49418.0,218.65,219.1,218.64,218.76,49418.0
2023-06-14 10:35:00,218.79,218.82,218.36,218.36,42384.0,218.79,218.82,218.36,218.36,42384.0
2023-06-14 10:40:00,218.37,218.9,218.16,218.24,56712.0,218.37,218.9,218.16,218.24,56712.0
2023-06-14 10:45:00,218.2,218.69,218.2,218.52,43268.0,218.2,218.69,218.2,218.52,43268.0
2023-06-14 10:50:00,218.5,218.61,218.3,218.61,28521.0,218.5,218.61,218.3,218.61,28521.0
2023-06-14 10:55:00,218.52,218.89,218.52,218.84,32624.0,218.52,218.89,218.52,218.84,32624.0
2023-06-14 11:00:00,218.79,218.98,218.68,218.88,35238.0,218.79,218.98,218.68,218.88,35238.0
2023-06-14 11:05:00,218.86,218.88,218.19,218.2,30514.0,218.86,218.88,218.19,218.2,30514.0
2023-06-14 11:10:00,218.21,218.33,218.01,218.25,35395.0,218.21,218.33,218.01,218.25,35395.0
2023-06-14 11:15:00,218.24,218.46,218.12,218.35,25125.0,218.24,218.46,218.12,218.35,25125.0
2023-06-14 11:20:00,218.35,218.74,218.31,218.62,32248.0,218.35,218.74,218.31,218.62,32248.0
2023-06-14 11:25:00,218.6,218.75,218.24,218.32,32146.0,218.6,218.75,218.24,218.32,32146.0
2023-06-14 11:30:00,218.32,218.77,218.11,218.74,24224.0,218.32,218.77,218.11,218.74,24224.0
2023-06-14 11:35:00,218.72,219.17,218.71,219.13,32468.0,218.72,219.17,218.71,219.13,32468.0
2023-06-14 11:40:00,219.14,219.2,218.93,218.97,19087.0,219.14,219.2,218.93,218.97,19087.0
2023-06-14 11:45:00,218.95,218.96,218.67,218.8,25956.0,218.95,218.96,218.67,218.8,25956.0
2023-06-14 11:50:00,218.76,218.79,218.5,218.55,14578.0,218.76,218.79,218.5,218.55,14578.0
2023-06-14 11:55:00,218.54,218.54,218.29,218.35,30643.0,218.54,218.54,218.29,218.35,30643.0
2023-06-14 12:00:00,218.33,218.35,217.94,218.08,76379.0,218.33,218.35,217.94,218.08,76379.0
2023-06-14 12:05:00,218.14,218.26,218.0,218.22,23728.0,218.14,218.26,218.0,218.22,23728.0
2023-06-14 12:10:00,218.23,218.47,218.15,218.42,22744.0,218.23,218.47,218.15,218.42,22744.0
2023-06-14 12:15:00,218.42,218.83,218.37,218.78,22813.0,218.42,218.83,218.37,218.78,22813.0
2023-06-14 12:20:00,218.77,218.86,218.61,218.61,16714.0,218.77,218.86,218.61,218.61,16714.0
2023-06-14 12:25:00,218.61,218.78,218.61,218.75,22985.0,218.61,218.78,218.61,218.75,22985.0
2023-06-14 12:30:00,218.74,218.77,218.58,218.7,18629.0,218.74,218.77,218.58,218.7,18629.0
2023-06-14 12:35:00,218.72,218.84,218.57,218.81,14714.0,218.72,218.84,218.57,218.81,14714.0
2023-06-14 12:40:00,218.83,218.86,218.54,218.82,20355.0,218.83,218.86,218.54,218.82,20355.0
2023-06-14 12:45:00,218.85,218.89,218.68,218.83,19518.0,218.85,218.89,218.68,218.83,19518.0
2023-06-14 12:50:00,218.82,218.89,218.75,218.87,26536.0,218.82,218.89,218.75,218.87,26536.0
2023-06-14 12:55:00,218.87,219.08,218.8,219.02,27218.0,218.87,219.08,218.8,219.02,27218.0
2023-06-14 13:00:00,219.01,219.06,218.78,218.79,17147.0,219.01,219.06,218.78,218.79,17147.0
2023-06-14 13:05:00,218.75,218.94,218.71,218.75,44026.0,218.75,218.94,218.71,218.75,44026.0
2023-06-14 13:10:00,218.69,218.78,218.56,218.71,25334.0,218.69,218.78,218.56,218.71,25334.0
2023-06-14 13:15:00,218.68,218.68,218.48,218.52,27650.0,218.68,218.68,218.48,218.52,27650.0
2023-06-14 13:20:00,218.51,218.51,218.3,218.37,16280.0,218.51,218.51,218.3,218.37,16280.0
2023-06-14 13:25:00,218.3,218.32,217.93,217.93,54208.0,218.3,218.32,217.93,217.93,54208.0
2023-06-14 13:30:00,217.93,218.07,217.76,218.0,76022.0,217.93,218.07,217.76,218.0,76022.0
2023-06-14 13:35:00,218.0,218.04,217.75,217.87,41063.0,218.0,218.04,217.75,217.87,41063.0
2023-06-14 13:40:00,217.88,217.89,217.56,217.72,48516.0,217.88,217.89,217.56,217.72,48516.0
2023-06-14 13:45:00,217.73,218.09,217.71,218.03,21142.0,217.73,218.09,217.71,218.03,21142.0
2023-06-14 13:50:00,218.06,218.31,217.98,218.19,32283.0,218.06,218.31,217.98,218.19,32283.0
2023-06-14 13:55:00,218.16,218.22,218.09,218.16,25435.0,218.16,218.22,218.09,218.16,25435.0
2023-06-14 14:00:00,218.03,218.03,216.64,217.28,138092.0,218.03,218.03,216.64,217.28,138092.0
2023-06-14 14:05:00,217.23,217.38,216.06,216.78,169361.0,217.23,217.38,216.06,216.78,169361.0
2023-06-14 14:10:00,216.88,217.32,216.5,217.32,97405.0,216.88,217.32,216.5,217.32,97405.0
2023-06-14 14:15:00,217.28,217.31,216.67,216.98,85690.0,217.28,217.31,216.67,216.98,85690.0
2023-06-14 14:20:00,216.89,217.14,216.53,216.53,63339.0,216.89,217.14,216.53,216.53,63339.0
2023-06-14 14:25:00,216.53,216.67,216.03,216.62,83553.0,216.53,216.67,216.03,216.62,83553.0
2023-06-14 14:30:00,216.56,216.72,216.17,216.27,33767.0,216.56,216.72,216.17,216.27,33767.0
2023-06-14 14:35:00,216.3,216.77,216.14,216.48,36207.0,216.3,216.77,216.14,216.48,36207.0
2023-06-14 14:40:00,216.53,217.25,216.47,217.15,54163.0,216.53,217.25,216.47,217.15,54163.0
2023-06-14 14:45:00,217.2,217.46,216.69,217.15,58245.0,217.2,217.46,216.69,217.15,58245.0
2023-06-14 14:50:00,217.14,217.27,216.57,217.11,37964.0,217.14,217.27,216.57,217.11,37964.0
2023-06-14 14:55:00,217.05,217.5,216.98,217.14,53373.0,217.05,217.5,216.98,217.14,53373.0
2023-06-14 15:00:00,217.16,217.45,217.02,217.3,37967.0,217.16,217.45,217.02,217.3,37967.0
2023-06-14 15:05:00,217.25,217.89,217.25,217.89,62410.0,217.25,217.89,217.25,217.89,62410.0
2023-06-14 15:10:00,217.88,217.95,217.25,217.25,34938.0,217.88,217.95,217.25,217.25,34938.0
2023-06-14 15:15:00,217.27,217.28,216.75,216.99,37029.0,217.27,217.28,216.75,216.99,37029.0
2023-06-14 15:20:00,216.92,217.54,216.91,217.33,32057.0,216.92,217.54,216.91,217.33,32057.0
2023-06-14 15:25:00,217.33,217.58,216.91,217.02,39308.0,217.33,217.58,216.91,217.02,39308.0
2023-06-14 15:30:00,216.98,217.17,216.72,217.14,47687.0,216.98,217.17,216.72,217.14,47687.0
2023-06-14 15:35:00,217.13,217.22,217.02,217.2,36415.0,217.13,217.22,217.02,217.2,36415.0
2023-06-14 15:40:00,217.22,217.25,216.58,216.66,45609.0,217.22,217.25,216.58,216.66,45609.0
2023-06-14 15:45:00,216.66,216.7,216.49,216.58,72033.0,216.66,216.7,216.49,216.58,72033.0
2023-06-14 15:50:00,216.52,216.57,216.13,216.45,108984.0,216.52,216.57,216.13,216.45,108984.0
2023-06-14 15:55:00,216.43,216.9,216.42,216.89,191551.0,216.43,216.9,216.42,216.89,191551.0
2023-06-15 09:30:00,217.17,217.39,215.31,216.06,108212.0,217.17,217.39,215.31,216.06,108212.0
2023-06-15 09:35:00,216.06,217.01,215.65,217.0,59327.0,216.06,217.01,215.65,217.0,59327.0
2023-06-15 09:40:00,217.02,217.05,216.06,216.31,37483.0,217.02,217.05,216.06,216.31,37483.0
2023-06-15 09:45:00,216.23,216.85,216.1,216.84,65017.0,216.23,216.85,216.1,216.84,65017.0
2023-06-15 09:50:00,216.84,217.57,216.54,217.31,80124.0,216.84,217.57,216.54,217.31,80124.0
2023-06-15 09:55:00,217.32,217.47,216.15,216.38,54955.0,217.32,217.47,216.15,216.38,54955.0
2023-06-15 10:00:00,216.46,217.34,216.45,217.26,66990.0,216.46,217.34,216.45,217.26,66990.0
2023-06-15 10:05:00,217.32,218.66,217.2,218.34,120595.0,217.32,218.66,217.2,218.34,120595.0
2023-06-15 10:10:00,218.35,219.15,218.08,219.09,83600.0,218.35,219.15,218.08,219.09,83600.0
2023-06-15 10:15:00,219.06,219.06,218.48,218.82,61112.0,219.06,219.06,218.48,218.82,61112.0
2023-06-15 10:20:00,218.83,219.12,218.55,218.88,35609.0,218.83,219.12,218.55,218.88,35609.0
2023-06-15 10:25:00,218.79,219.4,218.78,219.31,58521.0,218.79,219.4,218.78,219.31,58521.0
2023-06-15 10:30:00,219.35,219.39,218.64,218.93,35110.0,219.35,219.39,218.64,218.93,35110.0
2023-06-15 10:35:00,218.91,218.99,218.39,218.59,32657.0,218.91,218.99,218.39,218.59,32657.0
2023-06-15 10:40:00,218.46,219.34,218.42,219.18,46778.0,218.46,219.34,218.42,219.18,46778.0
2023-06-15 10:45:00,219.24,219.63,218.99,219.39,40104.0,219.24,219.63,218.99,219.39,40104.0
2023-06-15 10:50:00,219.4,219.4,218.92,219.09,35158.0,219.4,219.4,218.92,219.09,35158.0
2023-06-15 10:55:00,219.05,219.36,218.99,219.33,20279.0,219.05,219.36,218.99,219.33,20279.0
2023-06-15 11:00:00,219.34,219.72,219.34,219.72,40497.0,219.34,219.72,219.34,219.72,40497.0
2023-06-15 11:05:00,219.68,219.95,219.58,219.91,49221.0,219.68,219.95,219.58,219.91,49221.0
2023-06-15 11:10:00,219.9,220.25,219.52,219.74,82689.0,219.9,220.25,219.52,219.74,82689.0
2023-06-15 11:15:00,219.75,220.12,219.69,219.96,42266.0,219.75,220.12,219.69,219.96,42266.0
2023-06-15 11:20:00,219.97,220.18,219.86,220.12,37830.0,219.97,220.18,219.86,220.12,37830.0
2023-06-15 11:25:00,220.09,220.47,220.08,220.47,65709.0,220.09,220.47,220.08,220.47,65709.0
2023-06-15 11:30:00,220.49,220.61,219.8,219.94,52375.0,220.49,220.61,219.8,219.94,52375.0
2023-06-15 11:35:00,219.98,220.1,219.71,219.94,51082.0,219.98,220.1,219.71,219.94,51082.0
2023-06-15 11:40:00,219.99,220.09,219.39,219.48,46073.0,219.99,220.09,219.39,219.48,46073.0
2023-06-15 11:45:00,219.51,219.55,219.24,219.3,32714.0,219.51,219.55,219.24,219.3,32714.0
2023-06-15 11:50:00,219.27,219.27,218.75,218.95,51072.0,219.27,219.27,218.75,218.95,51072.0
2023-06-15 11:55:00,218.97,219.07,218.8,219.06,19976.0,218.97,219.07,218.8,219.06,19976.0
2023-06-15 12:00:00,218.93,219.06,218.42,218.47,36854.0,218.93,219.06,218.42,218.47,36854.0
2023-06-15 12:05:00,218.47,218.72,218.35,218.52,23450.0,218.47,218.72,218.35,218.52,23450.0
2023-06-15 12:10:00,218.53,218.64,218.37,218.64,19645.0,218.53,218.64,218.37,218.64,19645.0
2023-06-15 12:15:00,218.67,218.82,218.62,218.78,17683.0,218.67,218.82,218.62,218.78,17683.0
2023-06-15 12:20:00,218.78,219.02,218.67,218.89,28877.0,218.78,219.02,218.67,218.89,28877.0
2023-06-15 12:25:00,218.89,219.25,218.88,219.24,22061.0,218.89,219.25,218.88,219.24,22061.0
2023-06-15 12:30:00,219.26,219.45,219.22,219.24,32033.0,219.26,219.45,219.22,219.24,32033.0
2023-06-15 12:35:00,219.34,219.47,219.16,219.22,22748.0,219.34,219.47,219.16,219.22,22748.0
2023-06-15 12:40:00,219.24,219.53,219.15,219.48,23378.0,219.24,219.53,219.15,219.48,23378.0
2023-06-15 12:45:00,219.49,219.49,219.28,219.37,14069.0,219.49,219.49,219.28,219.37,14069.0
2023-06-15 12:50:00,219.36,219.42,219.19,219.24,24008.0,219.36,219.42,219.19,219.24,24008.0
2023-06-15 12:55:00,219.25,219.34,219.16,219.2,16591.0,219.25,219.34,219.16,219.2,16591.0
2023-06-15 13:00:00,219.25,219.25,218.74,218.74,14864.0,219.25,219.25,218.74,218.74,14864.0
2023-06-15 13:05:00,218.68,218.78,218.32,218.48,53528.0,218.68,218.78,218.32,218.48,53528.0
2023-06-15 13:10:00,218.52,219.02,218.45,218.72,33271.0,218.52,219.02,218.45,218.72,33271.0
2023-06-15 13:15:00,218.61,218.74,218.38,218.54,17626.0,218.61,218.74,218.38,218.54,17626.0
2023-06-15 13:20:00,218.51,218.87,218.44,218.52,20487.0,218.51,218.87,218.44,218.52,20487.0
2023-06-15 13:25:00,218.49,218.88,218.49,218.84,18920.0,218.49,218.88,218.49,218.84,18920.0
2023-06-15 13:30:00,218.86,219.09,218.77,218.92,16670.0,218.86,219.09,218.77,218.92,16670.0
2023-06-15 13:35:00,218.89,219.19,218.87,219.19,22564.0,218.89,219.19,218.87,219.19,22564.0
2023-06-15 13:40:00,219.13,219.51,219.13,219.37,38394.0,219.13,219.51,219.13,219.37,38394.0
2023-06-15 13:45:00,219.42,219.59,219.35,219.48,27770.0,219.42,219.59,219.35,219.48,27770.0
2023-06-15 13:50:00,219.55,219.55,219.21,219.24,20567.0,219.55,219.55,219.21,219.24,20567.0
2023-06-15 13:55:00,219.22,219.38,219.14,219.15,14754.0,219.22,219.38,219.14,219.15,14754.0
2023-06-15 14:00:00,219.15,219.25,218.67,218.79,19816.0,219.15,219.25,218.67,218.79,19816.0
2023-06-15 14:05:00,218.78,218.94,218.57,218.63,34232.0,218.78,218.94,218.57,218.63,34232.0
2023-06-15 14:10:00,218.63,218.7,218.48,218.49,16556.0,218.63,218.7,218.48,218.49,16556.0
2023-06-15 14:15:00,218.49,218.85,218.48,218.84,18060.0,218.49,218.85,218.48,218.84,18060.0
2023-06-15 14:20:00,218.84,219.25,218.82,219.23,13612.0,218.84,219.25,218.82,219.23,13612.0
2023-06-15 14:25:00,219.24,219.28,219.0,219.19,14669.0,219.24,219.28,219.0,219.19,14669.0
2023-06-15 14:30:00,219.19,219.55,219.18,219.29,55224.0,219.19,219.55,219.18,219.29,55224.0
2023-06-15 14:35:00,219.37,219.62,219.32,219.6,19716.0,219.37,219.62,219.32,219.6,19716.0
2023-06-15 14:40:00,219.59,219.7,219.55,219.63,9956.0,219.59,219.7,219.55,219.63,9956.0
2023-06-15 14:45:00,219.65,219.66,219.23,219.32,28867.0,219.65,219.66,219.23,219.32,28867.0
2023-06-15 14:50:00,219.32,219.67,219.17,219.59,31431.0,219.32,219.67,219.17,219.59,31431.0
2023-06-15 14:55:00,219.52,219.73,219.35,219.71,22846.0,219.52,219.73,219.35,219.71,22846.0
2023-06-15 15:00:00,219.69,219.73,219.34,219.42,23231.0,219.69,219.73,219.34,219.42,23231.0
2023-06-15 15:05:00,219.47,219.51,219.0,219.08,30286.0,219.47,219.51,219.0,219.08,30286.0
2023-06-15 15:10:00,219.04,219.38,219.04,219.26,20049.0,219.04,219.38,219.04,219.26,20049.0
2023-06-15 15:15:00,219.3,219.44,219.14,219.32,14659.0,219.3,219.44,219.14,219.32,14659.0
2023-06-15 15:20:00,219.31,219.48,219.18,219.22,18466.0,219.31,219.48,219.18,219.22,18466.0
2023-06-15 15:25:00,219.22,219.22,218.92,219.02,31464.0,219.22,219.22,218.92,219.02,31464.0
2023-06-15 15:30:00,218.99,219.12,218.9,219.02,25541.0,218.99,219.12,218.9,219.02,25541.0
2023-06-15 15:35:00,219.03,219.11,218.79,218.82,23801.0,219.03,219.11,218.79,218.82,23801.0
2023-06-15 15:40:00,218.83,219.1,218.77,219.1,21122.0,218.83,219.1,218.77,219.1,21122.0
2023-06-15 15:45:00,219.07,219.43,218.99,219.39,53150.0,219.07,219.43,218.99,219.39,53150.0
2023-06-15 15:50:00,219.4,219.72,219.4,219.48,75044.0,219.4,219.72,219.4,219.48,75044.0
2023-06-15 15:55:00,219.48,219.65,219.21,219.61,155026.0,219.48,219.65,219.21,219.61,155026.0
2023-06-16 09:30:00,220.72,223.87,220.11,222.49,1116191.0,220.72,223.87,220.11,222.49,1116191.0
2023-06-16 09:35:00,222.52,223.25,221.05,221.95,119060.0,222.52,223.25,221.05,221.95,119060.0
2023-06-16 09:40:00,222.04,222.46,221.11,222.44,94699.0,222.04,222.46,221.11,222.44,94699.0
2023-06-16 09:45:00,222.46,222.46,220.75,220.96,100194.0,222.46,222.46,220.75,220.96,100194.0
2023-06-16 09:50:00,220.95,221.24,220.47,220.7,42396.0,220.95,221.24,220.47,220.7,42396.0
2023-06-16 09:55:00,220.73,221.23,220.53,221.11,26748.0,220.73,221.23,220.53,221.11,26748.0
2023-06-16 10:00:00,221.14,222.3,221.12,222.17,69683.0,221.14,222.3,221.12,222.17,69683.0
2023-06-16 10:05:00,222.25,222.8,221.98,222.57,97162.0,222.25,222.8,221.98,222.57,97162.0
2023-06-16 10:10:00,222.69,223.1,221.89,221.99,79713.0,222.69,223.1,221.89,221.99,79713.0
2023-06-16 10:15:00,221.99,222.92,221.91,222.76,91150.0,221.99,222.92,221.91,222.76,91150.0
2023-06-16 10:20:00,222.67,222.97,222.5,222.6,44962.0,222.67,222.97,222.5,222.6,44962.0
2023-06-16 10:25:00,222.66,222.76,222.47,222.56,22658.0,222.66,222.76,222.47,222.56,22658.0
2023-06-16 10:30:00,222.6,222.72,222.35,222.7,28468.0,222.6,222.72,222.35,222.7,28468.0
2023-06-16 10:35:00,222.7,222.74,221.87,222.12,37990.0,222.7,222.74,221.87,222.12,37990.0
2023-06-16 10:40:00,222.14,222.14,221.35,221.38,32340.0,222.14,222.14,221.35,221.38,32340.0
2023-06-16 10:45:00,221.34,221.39,220.97,220.98,27168.0,221.34,221.39,220.97,220.98,27168.0
2023-06-16 10:50:00,220.95,221.52,220.92,221.4,20381.0,220.95,221.52,220.92,221.4,20381.0
2023-06-16 10:55:00,221.42,221.45,221.04,221.12,14536.0,221.42,221.45,221.04,221.12,14536.0
2023-06-16 11:00:00,221.04,221.09,220.43,220.62,68273.0,221.04,221.09,220.43,220.62,68273.0
2023-06-16 11:05:00,220.64,220.73,220.28,220.57,52682.0,220.64,220.73,220.28,220.57,52682.0
2023-06-16 11:10:00,220.53,220.67,220.15,220.29,35784.0,220.53,220.67,220.15,220.29,35784.0
2023-06-16 11:15:00,220.29,220.61,219.92,220.14,83268.0,220.29,220.61,219.92,220.14,83268.0
2023-06-16 11:20:00,220.02,220.22,219.64,219.84,36782.0,220.02,220.22,219.64,219.84,36782.0
2023-06-16 11:25:00,219.84,220.2,219.71,220.07,29229.0,219.84,220.2,219.71,220.07,29229.0
2023-06-16 11:30:00,220.17,220.17,219.85,219.96,19980.0,220.17,220.17,219.85,219.96,19980.0
2023-06-16 11:35:00,219.92,220.0,219.58,219.71,34888.0,219.92,220.0,219.58,219.71,34888.0
2023-06-16 11:40:00,219.74,220.11,219.69,220.1,17071.0,219.74,220.11,219.69,220.1,17071.0
2023-06-16 11:45:00,220.07,220.11,219.31,219.39,28808.0,220.07,220.11,219.31,219.39,28808.0
2023-06-16 11:50:00,219.41,219.6,218.97,219.5,30347.0,219.41,219.6,218.97,219.5,30347.0
2023-06-16 11:55:00,219.52,219.9,219.46,219.85,33509.0,219.52,219.9,219.46,219.85,33509.0
2023-06-16 12:00:00,219.88,219.99,219.69,219.91,24578.0,219.88,219.99,219.69,219.91,24578.0
2023-06-16 12:05:00,219.95,220.19,219.93,220.16,41114.0,219.95,220.19,219.93,220.16,41114.0
2023-06-16 12:10:00,220.2,220.25,219.78,219.78,37146.0,220.2,220.25,219.78,219.78,37146.0
2023-06-16 12:15:00,219.79,220.21,219.79,220.09,19384.0,219.79,220.21,219.79,220.09,19384.0
2023-06-16 12:20:00,220.11,220.28,220.0,220.12,20053.0,220.11,220.28,220.0,220.12,20053.0
2023-06-16 12:25:00,220.15,220.33,220.1,220.18,19832.0,220.15,220.33,220.1,220.18,19832.0
2023-06-16 12:30:00,220.18,220.24,220.07,220.13,16710.0,220.18,220.24,220.07,220.13,16710.0
2023-06-16 12:35:00,220.17,220.55,219.99,220.47,36626.0,220.17,220.55,219.99,220.47,36626.0
2023-06-16 12:40:00,220.51,220.88,220.5,220.7,36134.0,220.51,220.88,220.5,220.7,36134.0
2023-06-16 12:45:00,220.73,221.14,220.67,221.08,40119.0,220.73,221.14,220.67,221.08,40119.0
2023-06-16 12:50:00,221.06,221.37,221.02,221.36,31764.0,221.06,221.37,221.02,221.36,31764.0
2023-06-16 12:55:00,221.38,221.61,221.29,221.4,43505.0,221.38,221.61,221.29,221.4,43505.0
2023-06-16 13:00:00,221.38,221.5,221.29,221.39,16601.0,221.38,221.5,221.29,221.39,16601.0
2023-06-16 13:05:00,221.36,221.73,221.28,221.69,36197.0,221.36,221.73,221.28,221.69,36197.0
2023-06-16 13:10:00,221.66,221.72,221.29,221.62,25337.0,221.66,221.72,221.29,221.62,25337.0
2023-06-16 13:15:00,221.65,221.81,221.57,221.8,35453.0,221.65,221.81,221.57,221.8,35453.0
2023-06-16 13:20:00,221.81,221.88,221.68,221.82,23427.0,221.81,221.88,221.68,221.82,23427.0
2023-06-16 13:25:00,221.84,221.92,221.33,221.34,30911.0,221.84,221.92,221.33,221.34,30911.0
2023-06-16 13:30:00,221.37,221.41,220.87,221.02,26715.0,221.37,221.41,220.87,221.02,26715.0
2023-06-16 13:35:00,221.0,221.0,220.52,220.58,16804.0,221.0,221.0,220.52,220.58,16804.0
2023-06-16 13:40:00,220.58,220.64,220.41,220.53,15694.0,220.58,220.64,220.41,220.53,15694.0
2023-06-16 13:45:00,220.57,220.61,220.35,220.48,13046.0,220.57,220.61,220.35,220.48,13046.0
2023-06-16 13:50:00,220.49,220.56,220.4,220.56,11713.0,220.49,220.56,220.4,220.56,11713.0
2023-06-16 13:55:00,220.55,220.74,220.55,220.6,18799.0,220.55,220.74,220.55,220.6,18799.0
2023-06-16 14:00:00,220.6,220.85,220.54,220.54,16304.0,220.6,220.85,220.54,220.54,16304.0
2023-06-16 14:05:00,220.6,220.67,220.57,220.65,9219.0,220.6,220.67,220.57,220.65,9219.0
2023-06-16 14:10:00,220.65,220.77,220.54,220.56,15161.0,220.65,220.77,220.54,220.56,15161.0
2023-06-16 14:15:00,220.54,220.72,220.53,220.67,14527.0,220.54,220.72,220.53,220.67,14527.0
2023-06-16 14:20:00,220.63,220.71,220.53,220.67,27060.0,220.63,220.71,220.53,220.67,27060.0
2023-06-16 14:25:00,220.67,220.74,220.48,220.74,28790.0,220.67,220.74,220.48,220.74,28790.0
2023-06-16 14:30:00,220.71,220.71,220.24,220.27,15713.0,220.71,220.71,220.24,220.27,15713.0
2023-06-16 14:35:00,220.29,220.51,220.21,220.38,9911.0,220.29,220.51,220.21,220.38,9911.0
2023-06-16 14:40:00,220.41,220.41,220.22,220.29,10251.0,220.41,220.41,220.22,220.29,10251.0
2023-06-16 14:45:00,220.28,220.33,220.1,220.12,15802.0,220.28,220.33,220.1,220.12,15802.0
2023-06-16 14:50:00,220.14,220.3,220.07,220.16,23305.0,220.14,220.3,220.07,220.16,23305.0
2023-06-16 14:55:00,220.16,220.22,220.03,220.1,28158.0,220.16,220.22,220.03,220.1,28158.0
2023-06-16 15:00:00,220.1,220.28,220.0,220.2,40543.0,220.1,220.28,220.0,220.2,40543.0
2023-06-16 15:05:00,220.2,220.24,220.0,220.15,14684.0,220.2,220.24,220.0,220.15,14684.0
2023-06-16 15:10:00,220.16,220.22,219.95,219.95,28014.0,220.16,220.22,219.95,219.95,28014.0
2023-06-16 15:15:00,219.99,220.02,219.78,220.0,25101.0,219.99,220.02,219.78,220.0,25101.0
2023-06-16 15:20:00,220.0,220.29,220.0,220.22,26059.0,220.0,220.29,220.0,220.22,26059.0
2023-06-16 15:25:00,220.21,220.23,220.03,220.06,16460.0,220.21,220.23,220.03,220.06,16460.0
2023-06-16 15:30:00,220.05,220.53,220.04,220.5,59445.0,220.05,220.53,220.04,220.5,59445.0
2023-06-16 15:35:00,220.47,220.5,220.27,220.41,23164.0,220.47,220.5,220.27,220.41,23164.0
2023-06-16 15:40:00,220.36,220.38,219.96,219.98,45122.0,220.36,220.38,219.96,219.98,45122.0
2023-06-16 15:45:00,220.01,220.31,219.96,220.12,86769.0,220.01,220.31,219.96,220.12,86769.0
2023-06-16 15:50:00,220.13,220.19,219.81,219.98,94088.0,220.13,220.19,219.81,219.98,94088.0
2023-06-16 15:55:00,220.01,220.03,219.78,219.99,219488.0,220.01,220.03,219.78,219.99,219488.0
2023-06-20 09:30:00,218.89,219.29,216.59,217.65,339921.0,218.89,219.29,216.59,217.65,339921.0
2023-06-20 09:35:00,217.67,218.02,216.67,216.79,214260.0,217.67,218.02,216.67,216.79,214260.0
2023-06-20 09:40:00,216.71,217.09,215.38,216.94,228268.0,216.71,217.09,215.38,216.94,228268.0
2023-06-20 09:45:00,217.01,217.16,216.09,216.27,63120.0,217.01,217.16,216.09,216.27,63120.0
2023-06-20 09:50:00,216.28,216.63,215.57,215.71,125132.0,216.28,216.63,215.57,215.71,125132.0
2023-06-20 09:55:00,215.72,215.75,214.85,215.18,273407.0,215.72,215.75,214.85,215.18,273407.0
2023-06-20 10:00:00,215.15,215.42,214.25,214.38,202546.0,215.15,215.42,214.25,214.38,202546.0
2023-06-20 10:05:00,214.4,214.91,214.27,214.59,101606.0,214.4,214.91,214.27,214.59,101606.0
2023-06-20 10:10:00,214.57,214.57,213.58,213.82,142336.0,214.57,214.57,213.58,213.82,142336.0
2023-06-20 10:15:00,213.77,214.33,213.59,213.9,111532.0,213.77,214.33,213.59,213.9,111532.0
2023-06-20 10:20:00,213.88,213.95,213.17,213.42,113718.0,213.88,213.95,213.17,213.42,113718.0
2023-06-20 10:25:00,213.45,213.5,213.05,213.17,68291.0,213.45,213.5,213.05,213.17,68291.0
2023-06-20 10:30:00,213.11,213.63,213.06,213.08,98905.0,213.11,213.63,213.06,213.08,98905.0
2023-06-20 10:35:00,213.08,213.24,212.6,213.09,129325.0,213.08,213.24,212.6,213.09,129325.0
2023-06-20 10:40:00,213.02,213.81,213.02,213.71,60684.0,213.02,213.81,213.02,213.71,60684.0
2023-06-20 10:45:00,213.73,213.85,213.14,213.41,72550.0,213.73,213.85,213.14,213.41,72550.0
2023-06-20 10:50:00,213.4,213.47,213.02,213.38,39837.0,213.4,213.47,213.02,213.38,39837.0
2023-06-20 10:55:00,213.42,213.42,212.98,213.21,52965.0,213.42,213.42,212.98,213.21,52965.0
2023-06-20 11:00:00,213.23,213.37,212.96,213.06,68043.0,213.23,213.37,212.96,213.06,68043.0
2023-06-20 11:05:00,213.09,213.61,213.04,213.35,46901.0,213.09,213.61,213.04,213.35,46901.0
2023-06-20 11:10:00,213.33,213.62,213.14,213.44,49121.0,213.33,213.62,213.14,213.44,49121.0
2023-06-20 11:15:00,213.4,213.74,213.4,213.67,44943.0,213.4,213.74,213.4,213.67,44943.0
2023-06-20 11:20:00,213.69,213.81,213.52,213.63,32705.0,213.69,213.81,213.52,213.63,32705.0
2023-06-20 11:25:00,213.6,213.88,213.54,213.68,28022.0,213.6,213.88,213.54,213.68,28022.0
2023-06-20 11:30:00,213.69,213.82,213.46,213.47,30849.0,213.69,213.82,213.46,213.47,30849.0
2023-06-20 11:35:00,213.51,213.51,212.84,212.94,59768.0,213.51,213.51,212.84,212.94,59768.0
2023-06-20 11:40:00,212.95,213.16,212.7,212.89,61340.0,212.95,213.16,212.7,212.89,61340.0
2023-06-20 11:45:00,212.9,212.97,212.41,212.46,77760.0,212.9,212.97,212.41,212.46,77760.0
2023-06-20 11:50:00,212.45,212.66,212.25,212.65,64248.0,212.45,212.66,212.25,212.65,64248.0
2023-06-20 11:55:00,212.63,213.07,212.63,212.81,52173.0,212.63,213.07,212.63,212.81,52173.0
2023-06-20 12:00:00,212.8,212.8,212.38,212.58,64732.0,212.8,212.8,212.38,212.58,64732.0
2023-06-20 12:05:00,212.51,212.76,212.35,212.44,43005.0,212.51,212.76,212.35,212.44,43005.0
2023-06-20 12:10:00,212.42,212.93,212.21,212.71,69295.0,212.42,212.93,212.21,212.71,69295.0
2023-06-20 12:15:00,212.75,213.06,212.36,212.38,46742.0,212.75,213.06,212.36,212.38,46742.0
2023-06-20 12:20:00,212.39,212.91,212.38,212.78,50589.0,212.39,212.91,212.38,212.78,50589.0
2023-06-20 12:25:00,212.78,213.15,212.73,212.96,73436.0,212.78,213.15,212.73,212.96,73436.0
2023-06-20 12:30:00,213.01,213.24,212.87,212.96,69824.0,213.01,213.24,212.87,212.96,69824.0
2023-06-20 12:35:00,212.98,213.44,212.98,213.08,51728.0,212.98,213.44,212.98,213.08,51728.0
2023-06-20 12:40:00,213.11,213.34,213.02,213.09,37073.0,213.11,213.34,213.02,213.09,37073.0
2023-06-20 12:45:00,213.06,213.07,212.69,212.7,36714.0,213.06,213.07,212.69,212.7,36714.0
2023-06-20 12:50:00,212.68,212.77,212.35,212.46,68226.0,212.68,212.77,212.35,212.46,68226.0
2023-06-20 12:55:00,212.36,212.74,212.24,212.74,69824.0,212.36,212.74,212.24,212.74,69824.0
2023-06-20 13:00:00,212.75,212.87,212.57,212.62,29642.0,212.75,212.87,212.57,212.62,29642.0
2023-06-20 13:05:00,212.6,212.61,212.0,212.08,120155.0,212.6,212.61,212.0,212.08,120155.0
2023-06-20 13:10:00,212.07,212.5,211.94,212.41,47692.0,212.07,212.5,211.94,212.41,47692.0
2023-06-20 13:15:00,212.44,212.66,212.32,212.61,35857.0,212.44,212.66,212.32,212.61,35857.0
2023-06-20 13:20:00,212.65,212.65,212.44,212.52,16209.0,212.65,212.65,212.44,212.52,16209.0
2023-06-20 13:25:00,212.47,212.64,212.35,212.44,26095.0,212.47,212.64,212.35,212.44,26095.0
2023-06-20 13:30:00,212.49,212.54,212.29,212.43,37378.0,212.49,212.54,212.29,212.43,37378.0
2023-06-20 13:35:00,212.45,212.51,212.18,212.29,29851.0,212.45,212.51,212.18,212.29,29851.0
2023-06-20 13:40:00,212.33,212.34,212.08,212.16,27469.0,212.33,212.34,212.08,212.16,27469.0
2023-06-20 13:45:00,212.16,212.44,212.06,212.26,40641.0,212.16,212.44,212.06,212.26,40641.0
2023-06-20 13:50:00,212.31,212.38,212.18,212.24,32266.0,212.31,212.38,212.18,212.24,32266.0
2023-06-20 13:55:00,212.24,212.27,211.9,211.9,50884.0,212.24,212.27,211.9,211.9,50884.0
2023-06-20 14:00:00,211.93,212.22,211.88,212.15,47594.0,211.93,212.22,211.88,212.15,47594.0
2023-06-20 14:05:00,212.18,212.43,212.17,212.33,25411.0,212.18,212.43,212.17,212.33,25411.0
2023-06-20 14:10:00,212.36,212.74,212.35,212.67,67033.0,212.36,212.74,212.35,212.67,67033.0
2023-06-20 14:15:00,212.69,212.87,212.55,212.7,40962.0,212.69,212.87,212.55,212.7,40962.0
2023-06-20 14:20:00,212.74,212.97,212.61,212.93,35422.0,212.74,212.97,212.61,212.93,35422.0
2023-06-20 14:25:00,212.95,213.24,212.94,213.0,49918.0,212.95,213.24,212.94,213.0,49918.0
2023-06-20 14:30:00,213.03,213.06,212.72,212.82,39349.0,213.03,213.06,212.72,212.82,39349.0
2023-06-20 14:35:00,212.83,212.98,212.67,212.75,26012.0,212.83,212.98,212.67,212.75,26012.0
2023-06-20 14:40:00,212.75,212.8,212.54,212.66,29870.0,212.75,212.8,212.54,212.66,29870.0
2023-06-20 14:45:00,212.66,212.85,212.6,212.84,32497.0,212.66,212.85,212.6,212.84,32497.0
2023-06-20 14:50:00,212.84,213.04,212.75,213.03,71550.0,212.84,213.04,212.75,213.03,71550.0
2023-06-20 14:55:00,213.02,213.1,212.92,213.05,32379.0,213.02,213.1,212.92,213.05,32379.0
2023-06-20 15:00:00,213.05,213.14,212.6,212.64,51167.0,213.05,213.14,212.6,212.64,51167.0
2023-06-20 15:05:00,212.66,212.76,212.55,212.74,18872.0,212.66,212.76,212.55,212.74,18872.0
2023-06-20 15:10:00,212.7,212.97,212.66,212.74,33184.0,212.7,212.97,212.66,212.74,33184.0
2023-06-20 15:15:00,212.72,212.73,212.52,212.62,22923.0,212.72,212.73,212.52,212.62,22923.0
2023-06-20 15:20:00,212.62,212.83,212.57,212.78,25192.0,212.62,212.83,212.57,212.78,25192.0
2023-06-20 15:25:00,212.75,212.89,212.69,212.88,30546.0,212.75,212.89,212.69,212.88,30546.0
2023-06-20 15:30:00,212.9,212.95,212.63,212.74,46542.0,212.9,212.95,212.63,212.74,46542.0
2023-06-20 15:35:00,212.7,212.89,212.56,212.76,35414.0,212.7,212.89,212.56,212.76,35414.0
2023-06-20 15:40:00,212.73,212.95,212.57,212.73,55265.0,212.73,212.95,212.57,212.73,55265.0
2023-06-20 15:45:00,212.74,213.02,212.74,213.0,92452.0,212.74,213.02,212.74,213.0,92452.0
2023-06-20 15:50:00,213.0,213.02,212.65,212.68,108548.0,213.0,213.02,212.65,212.68,108548.0
2023-06-20 15:55:00,212.68,212.75,212.36,212.37,306858.0,212.68,212.75,212.36,212.37,306858.0
2023-06-21 09:30:00,211.83,212.1,210.64,210.66,175817.0,211.83,212.1,210.64,210.66,175817.0
2023-06-21 09:35:00,210.7,212.5,210.7,212.36,86340.0,210.7,212.5,210.7,212.36,86340.0
2023-06-21 09:40:00,212.35,212.49,210.85,210.95,85570.0,212.35,212.49,210.85,210.95,85570.0
2023-06-21 09:45:00,210.95,211.7,210.86,210.93,56536.0,210.95,211.7,210.86,210.93,56536.0
2023-06-21 09:50:00,210.92,211.07,210.31,210.71,97186.0,210.92,211.07,210.31,210.71,97186.0
2023-06-21 09:55:00,210.78,210.8,209.75,210.24,149910.0,210.78,210.8,209.75,210.24,149910.0
2023-06-21 10:00:00,210.3,210.83,210.08,210.09,47423.0,210.3,210.83,210.08,210.09,47423.0
2023-06-21 10:05:00,210.2,210.46,209.98,210.13,48064.0,210.2,210.46,209.98,210.13,48064.0
2023-06-21 10:10:00,210.2,210.53,210.07,210.3,85919.0,210.2,210.53,210.07,210.3,85919.0
2023-06-21 10:15:00,210.3,210.6,210.1,210.17,45779.0,210.3,210.6,210.1,210.17,45779.0
2023-06-21 10:20:00,210.21,210.36,210.08,210.2,35260.0,210.21,210.36,210.08,210.2,35260.0
2023-06-21 10:25:00,210.2,210.26,210.0,210.14,34929.0,210.2,210.26,210.0,210.14,34929.0
2023-06-21 10:30:00,210.17,210.71,210.17,210.55,58651.0,210.17,210.71,210.17,210.55,58651.0
2023-06-21 10:35:00,210.57,210.86,210.57,210.83,28753.0,210.57,210.86,210.57,210.83,28753.0
2023-06-21 10:40:00,210.8,210.81,209.93,209.93,56835.0,210.8,210.81,209.93,209.93,56835.0
2023-06-21 10:45:00,209.99,210.17,209.88,209.98,41683.0,209.99,210.17,209.88,209.98,41683.0
2023-06-21 10:50:00,209.95,210.18,209.76,210.12,38129.0,209.95,210.18,209.76,210.12,38129.0
2023-06-21 10:55:00,210.04,210.29,209.94,210.21,31673.0,210.04,210.29,209.94,210.21,31673.0
2023-06-21 11:00:00,210.29,210.47,209.77,209.81,58178.0,210.29,210.47,209.77,209.81,58178.0
2023-06-21 11:05:00,209.83,209.89,209.4,209.4,70063.0,209.83,209.89,209.4,209.4,70063.0
2023-06-21 11:10:00,209.39,209.8,209.38,209.79,33286.0,209.39,209.8,209.38,209.79,33286.0
2023-06-21 11:15:00,209.79,209.85,209.53,209.67,25485.0,209.79,209.85,209.53,209.67,25485.0
2023-06-21 11:20:00,209.68,210.47,209.68,210.41,58482.0,209.68,210.47,209.68,210.41,58482.0
2023-06-21 11:25:00,210.42,210.65,210.37,210.55,43070.0,210.42,210.65,210.37,210.55,43070.0
2023-06-21 11:30:00,210.54,210.93,210.46,210.88,36928.0,210.54,210.93,210.46,210.88,36928.0
2023-06-21 11:35:00,210.85,211.49,210.85,211.45,39921.0,210.85,211.49,210.85,211.45,39921.0
2023-06-21 11:40:00,211.42,212.09,211.39,211.73,82417.0,211.42,212.09,211.39,211.73,82417.0
2023-06-21 11:45:00,211.75,211.86,211.37,211.44,41322.0,211.75,211.86,211.37,211.44,41322.0
2023-06-21 11:50:00,211.5,211.87,211.47,211.74,20778.0,211.5,211.87,211.47,211.74,20778.0
2023-06-21 11:55:00,211.73,212.01,211.72,211.8,22594.0,211.73,212.01,211.72,211.8,22594.0
2023-06-21 12:00:00,211.79,211.79,211.52,211.66,17596.0,211.79,211.79,211.52,211.66,17596.0
2023-06-21 12:05:00,211.63,211.95,211.5,211.78,13468.0,211.63,211.95,211.5,211.78,13468.0
2023-06-21 12:10:00,211.83,211.87,211.51,211.51,15231.0,211.83,211.87,211.51,211.51,15231.0
2023-06-21 12:15:00,211.56,211.57,211.31,211.39,12145.0,211.56,211.57,211.31,211.39,12145.0
2023-06-21 12:20:00,211.36,211.44,211.31,211.35,9032.0,211.36,211.44,211.31,211.35,9032.0
2023-06-21 12:25:00,211.33,211.4,211.0,211.2,25127.0,211.33,211.4,211.0,211.2,25127.0
2023-06-21 12:30:00,211.15,211.5,211.15,211.22,15702.0,211.15,211.5,211.15,211.22,15702.0
2023-06-21 12:35:00,211.17,211.44,211.15,211.44,8184.0,211.17,211.44,211.15,211.44,8184.0
2023-06-21 12:40:00,211.46,211.56,211.36,211.42,11458.0,211.46,211.56,211.36,211.42,11458.0
2023-06-21 12:45:00,211.39,211.39,211.2,211.21,21020.0,211.39,211.39,211.2,211.21,21020.0
2023-06-21 12:50:00,211.25,211.33,211.21,211.23,13538.0,211.25,211.33,211.21,211.23,13538.0
2023-06-21 12:55:00,211.24,211.32,210.91,211.07,35367.0,211.24,211.32,210.91,211.07,35367.0
2023-06-21 13:00:00,211.04,211.4,210.75,211.38,24289.0,211.04,211.4,210.75,211.38,24289.0
2023-06-21 13:05:00,211.37,211.66,211.29,211.6,19418.0,211.37,211.66,211.29,211.6,19418.0
2023-06-21 13:10:00,211.6,211.77,211.5,211.57,10043.0,211.6,211.77,211.5,211.57,10043.0
2023-06-21 13:15:00,211.5,211.68,211.44,211.55,10694.0,211.5,211.68,211.44,211.55,10694.0
2023-06-21 13:20:00,211.56,211.69,211.53,211.61,11038.0,211.56,211.69,211.53,211.61,11038.0
2023-06-21 13:25:00,211.56,211.7,211.53,211.59,8241.0,211.56,211.7,211.53,211.59,8241.0
2023-06-21 13:30:00,211.59,211.76,211.51,211.71,6821.0,211.59,211.76,211.51,211.71,6821.0
2023-06-21 13:35:00,211.7,211.75,211.6,211.74,11052.0,211.7,211.75,211.6,211.74,11052.0
2023-06-21 13:40:00,211.71,211.72,211.5,211.65,12155.0,211.71,211.72,211.5,211.65,12155.0
2023-06-21 13:45:00,211.62,211.71,211.54,211.61,10330.0,211.62,211.71,211.54,211.61,10330.0
2023-06-21 13:50:00,211.62,211.78,211.61,211.67,7173.0,211.62,211.78,211.61,211.67,7173.0
2023-06-21 13:55:00,211.7,211.81,211.65,211.76,10963.0,211.7,211.81,211.65,211.76,10963.0
2023-06-21 14:00:00,211.79,212.05,211.74,212.05,19036.0,211.79,212.05,211.74,212.05,19036.0
2023-06-21 14:05:00,212.03,212.44,212.02,212.26,37925.0,212.03,212.44,212.02,212.26,37925.0
2023-06-21 14:10:00,212.26,212.55,212.15,212.54,28209.0,212.26,212.55,212.15,212.54,28209.0
2023-06-21 14:15:00,212.55,212.84,212.52,212.84,58199.0,212.55,212.84,212.52,212.84,58199.0
2023-06-21 14:20:00,212.82,212.99,212.78,212.81,33417.0,212.82,212.99,212.78,212.81,33417.0
2023-06-21 14:25:00,212.87,212.89,212.65,212.77,13727.0,212.87,212.89,212.65,212.77,13727.0
2023-06-21 14:30:00,212.83,212.9,212.67,212.77,13552.0,212.83,212.9,212.67,212.77,13552.0
2023-06-21 14:35:00,212.78,212.85,212.62,212.85,17671.0,212.78,212.85,212.62,212.85,17671.0
2023-06-21 14:40:00,212.86,212.89,212.5,212.55,29160.0,212.86,212.89,212.5,212.55,29160.0
2023-06-21 14:45:00,212.55,212.59,212.42,212.46,13081.0,212.55,212.59,212.42,212.46,13081.0
2023-06-21 14:50:00,212.43,212.75,212.43,212.67,12513.0,212.43,212.75,212.43,212.67,12513.0
2023-06-21 14:55:00,212.7,212.71,212.43,212.45,10583.0,212.7,212.71,212.43,212.45,10583.0
2023-06-21 15:00:00,212.43,212.45,211.96,211.97,17368.0,212.43,212.45,211.96,211.97,17368.0
2023-06-21 15:05:00,212.0,212.08,211.86,211.9,18148.0,212.0,212.08,211.86,211.9,18148.0
2023-06-21 15:10:00,211.92,212.16,211.89,212.11,13151.0,211.92,212.16,211.89,212.11,13151.0
2023-06-21 15:15:00,212.11,212.2,211.99,212.05,11930.0,212.11,212.2,211.99,212.05,11930.0
2023-06-21 15:20:00,212.06,212.06,211.71,211.71,13912.0,212.06,212.06,211.71,211.71,13912.0
2023-06-21 15:25:00,211.74,211.87,211.62,211.74,18033.0,211.74,211.87,211.62,211.74,18033.0
2023-06-21 15:30:00,211.73,211.97,211.71,211.96,59680.0,211.73,211.97,211.71,211.96,59680.0
2023-06-21 15:35:00,211.97,212.09,211.67,211.94,48045.0,211.97,212.09,211.67,211.94,48045.0
2023-06-21 15:40:00,211.93,212.08,211.86,211.97,55774.0,211.93,212.08,211.86,211.97,55774.0
2023-06-21 15:45:00,211.93,212.27,211.89,212.11,68586.0,211.93,212.27,211.89,212.11,68586.0
2023-06-21 15:50:00,212.15,212.33,212.0,212.09,62549.0,212.15,212.33,212.0,212.09,62549.0
2023-06-21 15:55:00,212.05,212.15,211.72,212.09,205086.0,212.05,212.15,211.72,212.09,205086.0
2023-06-22 09:30:00,205.61,206.25,204.75,205.06,547794.0,205.61,206.25,204.75,205.06,547794.0
2023-06-22 09:35:00,205.11,205.12,203.65,204.77,491172.0,205.11,205.12,203.65,204.77,491172.0
2023-06-22 09:40:00,204.77,205.98,204.66,205.77,219581.0,204.77,205.98,204.66,205.77,219581.0
2023-06-22 09:45:00,205.9,206.67,205.51,206.4,208545.0,205.9,206.67,205.51,206.4,208545.0
2023-06-22 09:50:00,206.39,206.98,205.8,206.71,139728.0,206.39,206.98,205.8,206.71,139728.0
2023-06-22 09:55:00,206.83,206.9,206.21,206.84,104125.0,206.83,206.9,206.21,206.84,104125.0
2023-06-22 10:00:00,206.83,207.55,206.78,207.46,141928.0,206.83,207.55,206.78,207.46,141928.0
2023-06-22 10:05:00,207.51,208.5,207.22,208.2,127477.0,207.51,208.5,207.22,208.2,127477.0
2023-06-22 10:10:00,208.14,208.39,207.58,207.78,80371.0,208.14,208.39,207.58,207.78,80371.0
2023-06-22 10:15:00,207.76,208.24,207.35,207.39,80637.0,207.76,208.24,207.35,207.39,80637.0
2023-06-22 10:20:00,207.39,207.42,206.68,206.84,81911.0,207.39,207.42,206.68,206.84,81911.0
2023-06-22 10:25:00,206.89,207.49,206.6,207.35,70838.0,206.89,207.49,206.6,207.35,70838.0
2023-06-22 10:30:00,207.37,207.37,206.72,207.15,45698.0,207.37,207.37,206.72,207.15,45698.0
2023-06-22 10:35:00,207.12,207.37,206.55,206.62,45640.0,207.12,207.37,206.55,206.62,45640.0
2023-06-22 10:40:00,206.62,206.69,205.73,206.13,104259.0,206.62,206.69,205.73,206.13,104259.0
2023-06-22 10:45:00,206.1,206.1,205.55,205.87,58222.0,206.1,206.1,205.55,205.87,58222.0
2023-06-22 10:50:00,205.83,205.92,205.58,205.63,37593.0,205.83,205.92,205.58,205.63,37593.0
2023-06-22 10:55:00,205.64,206.1,205.49,206.09,43875.0,205.64,206.1,205.49,206.09,43875.0
2023-06-22 11:00:00,206.09,206.26,205.9,206.14,43758.0,206.09,206.26,205.9,206.14,43758.0
2023-06-22 11:05:00,206.05,206.39,205.95,206.16,38874.0,206.05,206.39,205.95,206.16,38874.0
2023-06-22 11:10:00,206.19,206.64,205.85,206.64,37528.0,206.19,206.64,205.85,206.64,37528.0
2023-06-22 11:15:00,206.63,206.81,206.35,206.64,51562.0,206.63,206.81,206.35,206.64,51562.0
2023-06-22 11:20:00,206.64,206.84,206.47,206.52,27456.0,206.64,206.84,206.47,206.52,27456.0
2023-06-22 11:25:00,206.52,206.82,206.43,206.82,22539.0,206.52,206.82,206.43,206.82,22539.0
2023-06-22 11:30:00,206.83,207.08,206.74,206.96,45773.0,206.83,207.08,206.74,206.96,45773.0
2023-06-22 11:35:00,206.99,207.4,206.95,207.33,36321.0,206.99,207.4,206.95,207.33,36321.0
2023-06-22 11:40:00,207.34,207.4,207.02,207.03,31407.0,207.34,207.4,207.02,207.03,31407.0
2023-06-22 11:45:00,207.06,207.07,206.66,206.79,48367.0,207.06,207.07,206.66,206.79,48367.0
2023-06-22 11:50:00,206.82,207.02,206.79,206.93,21805.0,206.82,207.02,206.79,206.93,21805.0
2023-06-22 11:55:00,206.94,207.05,206.8,207.01,17312.0,206.94,207.05,206.8,207.01,17312.0
2023-06-22 12:00:00,206.99,206.99,206.68,206.71,26475.0,206.99,206.99,206.68,206.71,26475.0
2023-06-22 12:05:00,206.71,206.78,206.61,206.71,20112.0,206.71,206.78,206.61,206.71,20112.0
2023-06-22 12:10:00,206.69,206.81,206.65,206.74,21535.0,206.69,206.81,206.65,206.74,21535.0
2023-06-22 12:15:00,206.76,207.06,206.7,207.0,33196.0,206.76,207.06,206.7,207.0,33196.0
2023-06-22 12:20:00,206.99,207.48,206.94,207.41,26626.0,206.99,207.48,206.94,207.41,26626.0
2023-06-22 12:25:00,207.44,207.62,207.25,207.31,32143.0,207.44,207.62,207.25,207.31,32143.0
2023-06-22 12:30:00,207.29,207.43,207.24,207.25,20646.0,207.29,207.43,207.24,207.25,20646.0
2023-06-22 12:35:00,207.24,207.5,207.24,207.5,27287.0,207.24,207.5,207.24,207.5,27287.0
2023-06-22 12:40:00,207.48,207.48,207.07,207.1,14667.0,207.48,207.48,207.07,207.1,14667.0
2023-06-22 12:45:00,207.11,207.28,207.05,207.12,45188.0,207.11,207.28,207.05,207.12,45188.0
2023-06-22 12:50:00,207.09,207.35,207.09,207.24,31018.0,207.09,207.35,207.09,207.24,31018.0
2023-06-22 12:55:00,207.2,207.26,206.89,207.01,27807.0,207.2,207.26,206.89,207.01,27807.0
2023-06-22 13:00:00,206.89,206.89,206.47,206.5,32189.0,206.89,206.89,206.47,206.5,32189.0
2023-06-22 13:05:00,206.48,206.86,206.48,206.72,27469.0,206.48,206.86,206.48,206.72,27469.0
2023-06-22 13:10:00,206.74,206.97,206.62,206.95,22152.0,206.74,206.97,206.62,206.95,22152.0
2023-06-22 13:15:00,206.94,207.14,206.87,207.1,14987.0,206.94,207.14,206.87,207.1,14987.0
2023-06-22 13:20:00,207.1,207.14,206.93,206.97,10313.0,207.1,207.14,206.93,206.97,10313.0
2023-06-22 13:25:00,206.94,207.1,206.92,207.06,14197.0,206.94,207.1,206.92,207.06,14197.0
2023-06-22 13:30:00,207.08,207.14,206.9,206.95,22292.0,207.08,207.14,206.9,206.95,22292.0
2023-06-22 13:35:00,206.95,207.0,206.9,206.97,14394.0,206.95,207.0,206.9,206.97,14394.0
2023-06-22 13:40:00,206.98,207.19,206.97,207.16,17307.0,206.98,207.19,206.97,207.16,17307.0
2023-06-22 13:45:00,207.16,207.17,207.04,207.04,12288.0,207.16,207.17,207.04,207.04,12288.0
2023-06-22 13:50:00,207.03,207.34,207.03,207.31,23873.0,207.03,207.34,207.03,207.31,23873.0
2023-06-22 13:55:00,207.25,207.48,207.22,207.28,30959.0,207.25,207.48,207.22,207.28,30959.0
2023-06-22 14:00:00,207.24,207.32,207.11,207.25,17614.0,207.24,207.32,207.11,207.25,17614.0
2023-06-22 14:05:00,207.19,207.2,206.97,206.97,12912.0,207.19,207.2,206.97,206.97,12912.0
2023-06-22 14:10:00,206.96,207.1,206.91,207.03,18744.0,206.96,207.1,206.91,207.03,18744.0
2023-06-22 14:15:00,207.03,207.12,206.92,207.0,13820.0,207.03,207.12,206.92,207.0,13820.0
2023-06-22 14:20:00,207.0,207.02,206.86,206.97,12936.0,207.0,207.02,206.86,206.97,12936.0
2023-06-22 14:25:00,206.93,207.1,206.88,207.1,25484.0,206.93,207.1,206.88,207.1,25484.0
2023-06-22 14:30:00,207.08,207.29,207.0,207.05,13948.0,207.08,207.29,207.0,207.05,13948.0
2023-06-22 14:35:00,207.06,207.16,207.0,207.12,13167.0,207.06,207.16,207.0,207.12,13167.0
2023-06-22 14:40:00,207.12,207.14,206.86,206.96,19761.0,207.12,207.14,206.86,206.96,19761.0
2023-06-22 14:45:00,206.98,206.98,206.73,206.82,35100.0,206.98,206.98,206.73,206.82,35100.0
2023-06-22 14:50:00,206.82,206.83,206.7,206.8,20124.0,206.82,206.83,206.7,206.8,20124.0
2023-06-22 14:55:00,206.81,207.0,206.81,207.0,16133.0,206.81,207.0,206.81,207.0,16133.0
2023-06-22 15:00:00,206.99,207.05,206.87,206.87,24552.0,206.99,207.05,206.87,206.87,24552.0
2023-06-22 15:05:00,206.89,206.89,206.7,206.71,29016.0,206.89,206.89,206.7,206.71,29016.0
2023-06-22 15:10:00,206.71,206.78,206.65,206.73,35142.0,206.71,206.78,206.65,206.73,35142.0
2023-06-22 15:15:00,206.71,206.73,206.44,206.44,37725.0,206.71,206.73,206.44,206.44,37725.0
2023-06-22 15:20:00,206.44,206.47,206.26,206.34,24198.0,206.44,206.47,206.26,206.34,24198.0
2023-06-22 15:25:00,206.37,206.42,206.1,206.15,42774.0,206.37,206.42,206.1,206.15,42774.0
2023-06-22 15:30:00,206.12,206.19,205.82,205.92,67689.0,206.12,206.19,205.82,205.92,67689.0
2023-06-22 15:35:00,205.92,206.02,205.86,205.9,41396.0,205.92,206.02,205.86,205.9,41396.0
2023-06-22 15:40:00,205.91,206.08,205.73,206.0,50338.0,205.91,206.08,205.73,206.0,50338.0
2023-06-22 15:45:00,206.0,206.06,205.75,205.87,81793.0,206.0,206.06,205.75,205.87,81793.0
2023-06-22 15:50:00,205.88,206.35,205.88,206.35,117498.0,205.88,206.35,205.88,206.35,117498.0
2023-06-22 15:55:00,206.38,206.42,205.6,205.61,273648.0,206.38,206.42,205.6,205.61,273648.0
2023-06-23 09:30:00,204.02,204.19,202.55,202.95,230931.0,204.02,204.19,202.55,202.95,230931.0
2023-06-23 09:35:00,203.01,203.76,202.81,203.71,90356.0,203.01,203.76,202.81,203.71,90356.0
2023-06-23 09:40:00,203.73,203.73,203.04,203.14,58328.0,203.73,203.73,203.04,203.14,58328.0
2023-06-23 09:45:00,203.18,204.26,202.71,204.22,187095.0,203.18,204.26,202.71,204.22,187095.0
2023-06-23 09:50:00,204.2,204.94,204.0,204.36,85225.0,204.2,204.94,204.0,204.36,85225.0
2023-06-23 09:55:00,204.34,204.64,203.34,203.48,49326.0,204.34,204.64,203.34,203.48,49326.0
2023-06-23 10:00:00,203.34,204.12,203.34,203.87,67146.0,203.34,204.12,203.34,203.87,67146.0
2023-06-23 10:05:00,203.81,204.24,203.81,203.94,72425.0,203.81,204.24,203.81,203.94,72425.0
2023-06-23 10:10:00,203.94,204.07,203.53,203.73,35593.0,203.94,204.07,203.53,203.73,35593.0
2023-06-23 10:15:00,203.78,204.16,203.77,204.05,27068.0,203.78,204.16,203.77,204.05,27068.0
2023-06-23 10:20:00,204.05,204.44,203.85,204.36,43045.0,204.05,204.44,203.85,204.36,43045.0
2023-06-23 10:25:00,204.39,204.45,203.94,204.07,25704.0,204.39,204.45,203.94,204.07,25704.0
2023-06-23 10:30:00,204.14,204.51,204.06,204.29,31643.0,204.14,204.51,204.06,204.29,31643.0
2023-06-23 10:35:00,204.36,204.44,204.13,204.32,26779.0,204.36,204.44,204.13,204.32,26779.0
2023-06-23 10:40:00,204.34,204.43,204.1,204.22,27561.0,204.34,204.43,204.1,204.22,27561.0
2023-06-23 10:45:00,204.22,204.43,203.97,203.98,29109.0,204.22,204.43,203.97,203.98,29109.0
2023-06-23 10:50:00,203.96,204.11,203.57,203.64,23499.0,203.96,204.11,203.57,203.64,23499.0
2023-06-23 10:55:00,203.53,203.61,203.37,203.52,31268.0,203.53,203.61,203.37,203.52,31268.0
2023-06-23 11:00:00,203.56,203.74,203.48,203.56,16610.0,203.56,203.74,203.48,203.56,16610.0
2023-06-23 11:05:00,203.5,203.64,203.29,203.33,23766.0,203.5,203.64,203.29,203.33,23766.0
2023-06-23 11:10:00,203.34,203.34,203.11,203.12,33974.0,203.34,203.34,203.11,203.12,33974.0
2023-06-23 11:15:00,203.15,203.37,203.15,203.27,25622.0,203.15,203.37,203.15,203.27,25622.0
2023-06-23 11:20:00,203.24,203.43,203.24,203.26,18403.0,203.24,203.43,203.24,203.26,18403.0
2023-06-23 11:25:00,203.29,203.42,203.29,203.33,20853.0,203.29,203.42,203.29,203.33,20853.0
2023-06-23 11:30:00,203.33,203.66,203.3,203.66,38728.0,203.33,203.66,203.3,203.66,38728.0
2023-06-23 11:35:00,203.61,203.9,203.59,203.9,26150.0,203.61,203.9,203.59,203.9,26150.0
2023-06-23 11:40:00,203.89,204.1,203.75,204.1,28061.0,203.89,204.1,203.75,204.1,28061.0
2023-06-23 11:45:00,204.09,204.34,204.03,204.16,35767.0,204.09,204.34,204.03,204.16,35767.0
2023-06-23 11:50:00,204.19,204.24,203.99,204.05,23774.0,204.19,204.24,203.99,204.05,23774.0
2023-06-23 11:55:00,204.09,204.25,204.04,204.15,19439.0,204.09,204.25,204.04,204.15,19439.0
2023-06-23 12:00:00,204.21,204.39,203.97,204.0,36656.0,204.21,204.39,203.97,204.0,36656.0
2023-06-23 12:05:00,204.0,204.54,203.95,204.52,48206.0,204.0,204.54,203.95,204.52,48206.0
2023-06-23 12:10:00,204.55,204.83,204.51,204.78,29639.0,204.55,204.83,204.51,204.78,29639.0
2023-06-23 12:15:00,204.78,205.03,204.6,204.75,36633.0,204.78,205.03,204.6,204.75,36633.0
2023-06-23 12:20:00,204.75,204.78,204.36,204.45,22118.0,204.75,204.78,204.36,204.45,22118.0
2023-06-23 12:25:00,204.45,204.63,204.37,204.6,22921.0,204.45,204.63,204.37,204.6,22921.0
2023-06-23 12:30:00,204.58,204.61,204.33,204.33,16729.0,204.58,204.61,204.33,204.33,16729.0
2023-06-23 12:35:00,204.36,204.37,204.15,204.23,18911.0,204.36,204.37,204.15,204.23,18911.0
2023-06-23 12:40:00,204.19,204.36,204.18,204.25,17535.0,204.19,204.36,204.18,204.25,17535.0
2023-06-23 12:45:00,204.23,204.47,204.22,204.28,13883.0,204.23,204.47,204.22,204.28,13883.0
2023-06-23 12:50:00,204.27,204.39,203.99,204.05,13663.0,204.27,204.39,203.99,204.05,13663.0
2023-06-23 12:55:00,204.01,204.44,203.97,204.3,20003.0,204.01,204.44,203.97,204.3,20003.0
2023-06-23 13:00:00,204.34,204.56,204.3,204.52,24394.0,204.34,204.56,204.3,204.52,24394.0
2023-06-23 13:05:00,204.56,204.73,204.37,204.68,15422.0,204.56,204.73,204.37,204.68,15422.0
2023-06-23 13:10:00,204.67,205.4,204.67,205.4,46632.0,204.67,205.4,204.67,205.4,46632.0
2023-06-23 13:15:00,205.38,205.46,205.32,205.39,46175.0,205.38,205.46,205.32,205.39,46175.0
2023-06-23 13:20:00,205.41,205.44,204.99,205.06,32356.0,205.41,205.44,204.99,205.06,32356.0
2023-06-23 13:25:00,205.09,205.21,204.96,205.06,15519.0,205.09,205.21,204.96,205.06,15519.0
2023-06-23 13:30:00,205.08,205.08,204.71,204.78,51060.0,205.08,205.08,204.71,204.78,51060.0
2023-06-23 13:35:00,204.8,205.18,204.77,205.01,22556.0,204.8,205.18,204.77,205.01,22556.0
2023-06-23 13:40:00,205.02,205.08,204.8,204.88,16736.0,205.02,205.08,204.8,204.88,16736.0
2023-06-23 13:45:00,204.88,204.9,204.68,204.82,16362.0,204.88,204.9,204.68,204.82,16362.0
2023-06-23 13:50:00,204.81,204.93,204.74,204.83,21579.0,204.81,204.93,204.74,204.83,21579.0
2023-06-23 13:55:00,204.83,205.16,204.78,204.96,46798.0,204.83,205.16,204.78,204.96,46798.0
2023-06-23 14:00:00,204.95,205.04,204.42,204.53,25952.0,204.95,205.04,204.42,204.53,25952.0
2023-06-23 14:05:00,204.53,204.66,204.41,204.61,24818.0,204.53,204.66,204.41,204.61,24818.0
2023-06-23 14:10:00,204.6,204.61,204.4,204.46,24618.0,204.6,204.61,204.4,204.46,24618.0
2023-06-23 14:15:00,204.4,204.5,204.28,204.31,20401.0,204.4,204.5,204.28,204.31,20401.0
2023-06-23 14:20:00,204.31,204.4,204.15,204.26,20462.0,204.31,204.4,204.15,204.26,20462.0
2023-06-23 14:25:00,204.23,204.32,204.14,204.28,17781.0,204.23,204.32,204.14,204.28,17781.0
2023-06-23 14:30:00,204.25,204.31,204.2,204.23,17908.0,204.25,204.31,204.2,204.23,17908.0
2023-06-23 14:35:00,204.2,204.32,204.07,204.31,22882.0,204.2,204.32,204.07,204.31,22882.0
2023-06-23 14:40:00,204.22,204.32,204.17,204.25,41819.0,204.22,204.32,204.17,204.25,41819.0
2023-06-23 14:45:00,204.29,204.29,204.0,204.13,29516.0,204.29,204.29,204.0,204.13,29516.0
2023-06-23 14:50:00,204.12,204.28,204.0,204.14,30867.0,204.12,204.28,204.0,204.14,30867.0
2023-06-23 14:55:00,204.15,204.36,204.12,204.12,24682.0,204.15,204.36,204.12,204.12,24682.0
2023-06-23 15:00:00,204.06,204.07,203.7,203.97,30356.0,204.06,204.07,203.7,203.97,30356.0
2023-06-23 15:05:00,203.89,204.14,203.88,204.14,16592.0,203.89,204.14,203.88,204.14,16592.0
2023-06-23 15:10:00,204.15,204.28,204.09,204.21,20306.0,204.15,204.28,204.09,204.21,20306.0
2023-06-23 15:15:00,204.28,204.33,204.18,204.25,15311.0,204.28,204.33,204.18,204.25,15311.0
2023-06-23 15:20:00,204.27,204.27,203.97,204.14,19494.0,204.27,204.27,203.97,204.14,19494.0
2023-06-23 15:25:00,204.16,204.18,204.0,204.03,17072.0,204.16,204.18,204.0,204.03,17072.0
2023-06-23 15:30:00,204.08,204.29,204.0,204.21,32709.0,204.08,204.29,204.0,204.21,32709.0
2023-06-23 15:35:00,204.22,204.28,204.0,204.13,32352.0,204.22,204.28,204.0,204.13,32352.0
2023-06-23 15:40:00,204.14,204.42,204.05,204.4,42062.0,204.14,204.42,204.05,204.4,42062.0
2023-06-23 15:45:00,204.41,204.64,204.37,204.46,53891.0,204.41,204.64,204.37,204.46,53891.0
2023-06-23 15:50:00,204.48,205.21,204.39,205.01,153580.0,204.48,205.21,204.39,205.01,153580.0
2023-06-23 15:55:00,205.01,205.61,204.99,205.44,340344.0,205.01,205.61,204.99,205.44,340344.0
2023-06-26 09:30:00,206.11,207.09,206.01,206.23,103003.0,206.11,207.09,206.01,206.23,103003.0
2023-06-26 09:35:00,206.13,206.67,206.07,206.25,42540.0,206.13,206.67,206.07,206.25,42540.0
2023-06-26 09:40:00,206.31,206.68,206.13,206.24,44954.0,206.31,206.68,206.13,206.24,44954.0
2023-06-26 09:45:00,206.24,206.98,206.24,206.84,49414.0,206.24,206.98,206.24,206.84,49414.0
2023-06-26 09:50:00,206.88,207.09,206.73,207.0,44979.0,206.88,207.09,206.73,207.0,44979.0
2023-06-26 09:55:00,206.99,206.99,206.33,206.71,31606.0,206.99,206.99,206.33,206.71,31606.0
2023-06-26 10:00:00,206.66,206.83,205.96,205.98,35103.0,206.66,206.83,205.96,205.98,35103.0
2023-06-26 10:05:00,205.97,206.37,205.85,205.9,38835.0,205.97,206.37,205.85,205.9,38835.0
2023-06-26 10:10:00,205.91,206.06,205.73,206.05,25042.0,205.91,206.06,205.73,206.05,25042.0
2023-06-26 10:15:00,206.04,206.2,205.7,205.71,22173.0,206.04,206.2,205.7,205.71,22173.0
2023-06-26 10:20:00,205.71,205.71,205.25,205.28,33750.0,205.71,205.71,205.25,205.28,33750.0
2023-06-26 10:25:00,205.3,205.66,205.25,205.5,29854.0,205.3,205.66,205.25,205.5,29854.0
2023-06-26 10:30:00,205.47,205.54,205.02,205.09,48328.0,205.47,205.54,205.02,205.09,48328.0
2023-06-26 10:35:00,205.07,205.13,204.89,205.12,61070.0,205.07,205.13,204.89,205.12,61070.0
2023-06-26 10:40:00,205.12,205.31,204.84,205.15,28997.0,205.12,205.31,204.84,205.15,28997.0
2023-06-26 10:45:00,205.12,205.2,205.03,205.14,17370.0,205.12,205.2,205.03,205.14,17370.0
2023-06-26 10:50:00,205.19,205.22,204.85,204.94,33042.0,205.19,205.22,204.85,204.94,33042.0
2023-06-26 10:55:00,204.92,205.2,204.82,205.18,21500.0,204.92,205.2,204.82,205.18,21500.0
2023-06-26 11:00:00,205.18,205.21,204.71,204.78,30847.0,205.18,205.21,204.71,204.78,30847.0
2023-06-26 11:05:00,204.78,204.93,204.66,204.82,28125.0,204.78,204.93,204.66,204.82,28125.0
2023-06-26 11:10:00,204.81,205.22,204.8,205.13,21872.0,204.81,205.22,204.8,205.13,21872.0
2023-06-26 11:15:00,205.08,205.24,204.93,205.04,22978.0,205.08,205.24,204.93,205.04,22978.0
2023-06-26 11:20:00,205.01,205.1,204.78,205.0,26354.0,205.01,205.1,204.78,205.0,26354.0
2023-06-26 11:25:00,205.03,205.22,204.98,205.19,27958.0,205.03,205.22,204.98,205.19,27958.0
2023-06-26 11:30:00,205.16,205.31,205.04,205.1,22865.0,205.16,205.31,205.04,205.1,22865.0
2023-06-26 11:35:00,205.09,205.17,205.01,205.06,17517.0,205.09,205.17,205.01,205.06,17517.0
2023-06-26 11:40:00,205.06,205.19,204.87,204.94,15957.0,205.06,205.19,204.87,204.94,15957.0
2023-06-26 11:45:00,204.96,205.28,204.96,205.16,17545.0,204.96,205.28,204.96,205.16,17545.0
2023-06-26 11:50:00,205.17,205.36,205.13,205.36,17516.0,205.17,205.36,205.13,205.36,17516.0
2023-06-26 11:55:00,205.35,205.68,205.34,205.56,30246.0,205.35,205.68,205.34,205.56,30246.0
2023-06-26 12:00:00,205.6,205.64,205.34,205.45,26597.0,205.6,205.64,205.34,205.45,26597.0
2023-06-26 12:05:00,205.41,205.5,205.3,205.36,16935.0,205.41,205.5,205.3,205.36,16935.0
2023-06-26 12:10:00,205.34,205.67,205.24,205.62,19592.0,205.34,205.67,205.24,205.62,19592.0
2023-06-26 12:15:00,205.62,205.89,205.56,205.75,24360.0,205.62,205.89,205.56,205.75,24360.0
2023-06-26 12:20:00,205.75,205.76,205.52,205.62,17496.0,205.75,205.76,205.52,205.62,17496.0
2023-06-26 12:25:00,205.63,205.67,205.43,205.43,23519.0,205.63,205.67,205.43,205.43,23519.0
2023-06-26 12:30:00,205.43,205.48,205.31,205.38,20394.0,205.43,205.48,205.31,205.38,20394.0
2023-06-26 12:35:00,205.38,205.57,205.35,205.43,24157.0,205.38,205.57,205.35,205.43,24157.0
2023-06-26 12:40:00,205.4,205.45,205.08,205.18,29759.0,205.4,205.45,205.08,205.18,29759.0
2023-06-26 12:45:00,205.15,205.3,205.09,205.12,19994.0,205.15,205.3,205.09,205.12,19994.0
2023-06-26 12:50:00,205.13,205.47,205.09,205.47,19911.0,205.13,205.47,205.09,205.47,19911.0
2023-06-26 12:55:00,205.45,205.68,205.41,205.46,20904.0,205.45,205.68,205.41,205.46,20904.0
2023-06-26 13:00:00,205.46,205.67,205.42,205.52,7852.0,205.46,205.67,205.42,205.52,7852.0
2023-06-26 13:05:00,205.58,205.63,205.45,205.45,7889.0,205.58,205.63,205.45,205.45,7889.0
2023-06-26 13:10:00,205.49,205.64,205.42,205.5,6519.0,205.49,205.64,205.42,205.5,6519.0
2023-06-26 13:15:00,205.47,205.67,205.47,205.62,10916.0,205.47,205.67,205.47,205.62,10916.0
2023-06-26 13:20:00,205.66,205.76,205.58,205.68,12725.0,205.66,205.76,205.58,205.68,12725.0
2023-06-26 13:25:00,205.66,206.05,205.52,206.01,24501.0,205.66,206.05,205.52,206.01,24501.0
2023-06-26 13:30:00,206.02,206.03,205.81,205.81,14808.0,206.02,206.03,205.81,205.81,14808.0
2023-06-26 13:35:00,205.81,205.84,205.7,205.71,11188.0,205.81,205.84,205.7,205.71,11188.0
2023-06-26 13:40:00,205.76,205.76,205.49,205.54,8457.0,205.76,205.76,205.49,205.54,8457.0
2023-06-26 13:45:00,205.57,205.58,205.37,205.38,12416.0,205.57,205.58,205.37,205.38,12416.0
2023-06-26 13:50:00,205.41,205.43,205.16,205.17,16732.0,205.41,205.43,205.16,205.17,16732.0
2023-06-26 13:55:00,205.19,205.31,205.11,205.23,18224.0,205.19,205.31,205.11,205.23,18224.0
2023-06-26 14:00:00,205.23,205.54,205.11,205.54,23268.0,205.23,205.54,205.11,205.54,23268.0
2023-06-26 14:05:00,205.51,205.57,205.38,205.39,31524.0,205.51,205.57,205.38,205.39,31524.0
2023-06-26 14:10:00,205.38,205.64,205.34,205.56,15174.0,205.38,205.64,205.34,205.56,15174.0
2023-06-26 14:15:00,205.56,205.63,205.4,205.44,11617.0,205.56,205.63,205.4,205.44,11617.0
2023-06-26 14:20:00,205.41,205.5,205.2,205.3,19167.0,205.41,205.5,205.2,205.3,19167.0
2023-06-26 14:25:00,205.36,205.62,205.36,205.62,7635.0,205.36,205.62,205.36,205.62,7635.0
2023-06-26 14:30:00,205.63,205.96,205.63,205.96,20247.0,205.63,205.96,205.63,205.96,20247.0
2023-06-26 14:35:00,205.99,206.1,205.96,206.05,22082.0,205.99,206.1,205.96,206.05,22082.0
2023-06-26 14:40:00,206.03,206.15,206.01,206.11,20977.0,206.03,206.15,206.01,206.11,20977.0
2023-06-26 14:45:00,206.12,206.13,206.0,206.02,23860.0,206.12,206.13,206.0,206.02,23860.0
2023-06-26 14:50:00,206.05,206.08,205.91,205.95,19330.0,206.05,206.08,205.91,205.95,19330.0
2023-06-26 14:55:00,205.96,206.02,205.89,205.91,11451.0,205.96,206.02,205.89,205.91,11451.0
2023-06-26 15:00:00,205.92,206.11,205.92,206.11,20738.0,205.92,206.11,205.92,206.11,20738.0
2023-06-26 15:05:00,206.13,206.23,206.06,206.15,19499.0,206.13,206.23,206.06,206.15,19499.0
2023-06-26 15:10:00,206.19,206.22,206.03,206.18,15664.0,206.19,206.22,206.03,206.18,15664.0
2023-06-26 15:15:00,206.2,206.28,206.11,206.26,20431.0,206.2,206.28,206.11,206.26,20431.0
2023-06-26 15:20:00,206.24,206.25,205.96,206.04,25029.0,206.24,206.25,205.96,206.04,25029.0
2023-06-26 15:25:00,206.05,206.09,205.86,205.88,15722.0,206.05,206.09,205.86,205.88,15722.0
2023-06-26 15:30:00,205.88,206.04,205.83,205.94,23686.0,205.88,206.04,205.83,205.94,23686.0
2023-06-26 15:35:00,205.93,205.95,205.86,205.89,14711.0,205.93,205.95,205.86,205.89,14711.0
2023-06-26 15:40:00,205.89,205.9,205.7,205.7,21452.0,205.89,205.9,205.7,205.7,21452.0
2023-06-26 15:45:00,205.66,205.66,205.3,205.44,44987.0,205.66,205.66,205.3,205.44,44987.0
2023-06-26 15:50:00,205.44,205.5,205.33,205.46,52536.0,205.44,205.5,205.33,205.46,52536.0
2023-06-26 15:55:00,205.47,205.63,205.42,205.55,147638.0,205.47,205.63,205.42,205.55,147638.0
2023-06-27 09:30:00,206.15,207.14,206.13,207.13,104618.0,206.15,207.14,206.13,207.13,104618.0
2023-06-27 09:35:00,207.04,207.39,206.57,206.63,92827.0,207.04,207.39,206.57,206.63,92827.0
2023-06-27 09:40:00,206.69,206.99,206.59,206.64,35835.0,206.69,206.99,206.59,206.64,35835.0
2023-06-27 09:45:00,206.57,206.7,206.23,206.28,26450.0,206.57,206.7,206.23,206.28,26450.0
2023-06-27 09:50:00,206.3,206.95,206.08,206.54,34640.0,206.3,206.95,206.08,206.54,34640.0
2023-06-27 09:55:00,206.48,207.11,206.46,207.04,37929.0,206.48,207.11,206.46,207.04,37929.0
2023-06-27 10:00:00,207.02,207.07,206.45,206.78,31827.0,207.02,207.07,206.45,206.78,31827.0
2023-06-27 10:05:00,206.74,206.79,206.45,206.76,34861.0,206.74,206.79,206.45,206.76,34861.0
2023-06-27 10:10:00,206.75,207.25,206.53,207.25,57766.0,206.75,207.25,206.53,207.25,57766.0
2023-06-27 10:15:00,207.2,207.3,206.99,207.11,44748.0,207.2,207.3,206.99,207.11,44748.0
2023-06-27 10:20:00,207.2,207.21,206.87,207.15,34557.0,207.2,207.21,206.87,207.15,34557.0
2023-06-27 10:25:00,207.15,207.28,207.04,207.16,25812.0,207.15,207.28,207.04,207.16,25812.0
2023-06-27 10:30:00,207.11,207.26,206.95,206.96,31208.0,207.11,207.26,206.95,206.96,31208.0
2023-06-27 10:35:00,206.93,207.27,206.88,207.27,16725.0,206.93,207.27,206.88,207.27,16725.0
2023-06-27 10:40:00,207.22,207.36,206.95,207.18,31524.0,207.22,207.36,206.95,207.18,31524.0
2023-06-27 10:45:00,207.2,207.62,207.19,207.4,50215.0,207.2,207.62,207.19,207.4,50215.0
2023-06-27 10:50:00,207.35,207.55,207.17,207.33,18084.0,207.35,207.55,207.17,207.33,18084.0
2023-06-27 10:55:00,207.37,207.48,207.23,207.36,21575.0,207.37,207.48,207.23,207.36,21575.0
2023-06-27 11:00:00,207.4,207.69,207.34,207.6,37310.0,207.4,207.69,207.34,207.6,37310.0
2023-06-27 11:05:00,207.67,207.97,207.54,207.84,79543.0,207.67,207.97,207.54,207.84,79543.0
2023-06-27 11:10:00,207.86,207.98,207.69,207.95,32374.0,207.86,207.98,207.69,207.95,32374.0
2023-06-27 11:15:00,207.91,208.23,207.77,208.11,56262.0,207.91,208.23,207.77,208.11,56262.0
2023-06-27 11:20:00,208.15,208.39,208.03,208.38,25482.0,208.15,208.39,208.03,208.38,25482.0
2023-06-27 11:25:00,208.33,208.39,208.04,208.24,32045.0,208.33,208.39,208.04,208.24,32045.0
2023-06-27 11:30:00,208.24,208.44,208.06,208.28,23317.0,208.24,208.44,208.06,208.28,23317.0
2023-06-27 11:35:00,208.26,208.32,208.03,208.03,23970.0,208.26,208.32,208.03,208.03,23970.0
2023-06-27 11:40:00,208.07,208.09,207.59,207.73,58462.0,208.07,208.09,207.59,207.73,58462.0
2023-06-27 11:45:00,207.68,207.85,207.56,207.68,30891.0,207.68,207.85,207.56,207.68,30891.0
2023-06-27 11:50:00,207.69,207.88,207.55,207.57,14503.0,207.69,207.88,207.55,207.57,14503.0
2023-06-27 11:55:00,207.59,207.69,207.47,207.63,16199.0,207.59,207.69,207.47,207.63,16199.0
2023-06-27 12:00:00,207.65,207.69,207.4,207.52,11328.0,207.65,207.69,207.4,207.52,11328.0
2023-06-27 12:05:00,207.53,207.62,207.4,207.41,7411.0,207.53,207.62,207.4,207.41,7411.0
2023-06-27 12:10:00,207.4,207.49,207.33,207.42,19916.0,207.4,207.49,207.33,207.42,19916.0
2023-06-27 12:15:00,207.45,207.46,207.32,207.44,14045.0,207.45,207.46,207.32,207.44,14045.0
2023-06-27 12:20:00,207.45,207.45,207.05,207.23,23572.0,207.45,207.45,207.05,207.23,23572.0
2023-06-27 12:25:00,207.2,207.27,206.93,206.99,37411.0,207.2,207.27,206.93,206.99,37411.0
2023-06-27 12:30:00,207.03,207.09,206.74,206.81,42099.0,207.03,207.09,206.74,206.81,42099.0
2023-06-27 12:35:00,206.86,207.07,206.83,207.05,19295.0,206.86,207.07,206.83,207.05,19295.0
2023-06-27 12:40:00,207.05,207.23,206.93,207.1,58617.0,207.05,207.23,206.93,207.1,58617.0
2023-06-27 12:45:00,207.16,207.42,207.03,207.39,23332.0,207.16,207.42,207.03,207.39,23332.0
2023-06-27 12:50:00,207.38,207.49,207.36,207.4,19785.0,207.38,207.49,207.36,207.4,19785.0
2023-06-27 12:55:00,207.42,207.42,207.21,207.22,13351.0,207.42,207.42,207.21,207.22,13351.0
2023-06-27 13:00:00,207.28,207.44,207.22,207.36,11575.0,207.28,207.44,207.22,207.36,11575.0
2023-06-27 13:05:00,207.38,207.49,207.33,207.46,13483.0,207.38,207.49,207.33,207.46,13483.0
2023-06-27 13:10:00,207.47,207.72,207.41,207.72,17667.0,207.47,207.72,207.41,207.72,17667.0
2023-06-27 13:15:00,207.71,207.88,207.68,207.86,19092.0,207.71,207.88,207.68,207.86,19092.0
2023-06-27 13:20:00,207.86,208.0,207.86,207.98,13248.0,207.86,208.0,207.86,207.98,13248.0
2023-06-27 13:25:00,208.0,208.09,207.96,208.06,15559.0,208.0,208.09,207.96,208.06,15559.0
2023-06-27 13:30:00,208.1,208.16,208.06,208.14,12218.0,208.1,208.16,208.06,208.14,12218.0
2023-06-27 13:35:00,208.17,208.23,208.11,208.13,20813.0,208.17,208.23,208.11,208.13,20813.0
2023-06-27 13:40:00,208.15,208.4,208.14,208.34,15701.0,208.15,208.4,208.14,208.34,15701.0
2023-06-27 13:45:00,208.35,208.48,208.3,208.44,24440.0,208.35,208.48,208.3,208.44,24440.0
2023-06-27 13:50:00,208.47,208.5,208.35,208.47,23929.0,208.47,208.5,208.35,208.47,23929.0
2023-06-27 13:55:00,208.43,208.43,208.07,208.21,27168.0,208.43,208.43,208.07,208.21,27168.0
2023-06-27 14:00:00,208.19,208.19,207.98,208.02,10552.0,208.19,208.19,207.98,208.02,10552.0
2023-06-27 14:05:00,208.0,208.0,207.84,207.9,15168.0,208.0,208.0,207.84,207.9,15168.0
2023-06-27 14:10:00,207.91,208.12,207.8,208.02,39555.0,207.91,208.12,207.8,208.02,39555.0
2023-06-27 14:15:00,208.02,208.13,207.94,207.98,11344.0,208.02,208.13,207.94,207.98,11344.0
2023-06-27 14:20:00,207.98,208.14,207.98,208.09,14508.0,207.98,208.14,207.98,208.09,14508.0
2023-06-27 14:25:00,208.1,208.1,207.98,208.02,9763.0,208.1,208.1,207.98,208.02,9763.0
2023-06-27 14:30:00,208.0,208.05,207.89,207.92,21174.0,208.0,208.05,207.89,207.92,21174.0
2023-06-27 14:35:00,207.88,207.88,207.7,207.77,23688.0,207.88,207.88,207.7,207.77,23688.0
2023-06-27 14:40:00,207.77,207.97,207.74,207.96,15785.0,207.77,207.97,207.74,207.96,15785.0
2023-06-27 14:45:00,207.93,207.94,207.82,207.85,16253.0,207.93,207.94,207.82,207.85,16253.0
2023-06-27 14:50:00,207.85,208.1,207.85,208.09,15893.0,207.85,208.1,207.85,208.09,15893.0
2023-06-27 14:55:00,208.09,208.27,208.07,208.09,25014.0,208.09,208.27,208.07,208.09,25014.0
2023-06-27 15:00:00,208.15,208.27,208.13,208.18,22422.0,208.15,208.27,208.13,208.18,22422.0
2023-06-27 15:05:00,208.16,208.23,207.95,208.03,30077.0,208.16,208.23,207.95,208.03,30077.0
2023-06-27 15:10:00,208.06,208.07,207.86,207.96,14359.0,208.06,208.07,207.86,207.96,14359.0
2023-06-27 15:15:00,207.97,208.17,207.97,208.14,22867.0,207.97,208.17,207.97,208.14,22867.0
2023-06-27 15:20:00,208.16,208.28,208.13,208.28,21753.0,208.16,208.28,208.13,208.28,21753.0
2023-06-27 15:25:00,208.26,208.43,208.24,208.37,29115.0,208.26,208.43,208.24,208.37,29115.0
2023-06-27 15:30:00,208.39,208.39,208.19,208.26,35532.0,208.39,208.39,208.19,208.26,35532.0
2023-06-27 15:35:00,208.26,208.27,207.98,207.98,39903.0,208.26,208.27,207.98,207.98,39903.0
2023-06-27 15:40:00,208.01,208.39,207.96,208.38,46641.0,208.01,208.39,207.96,208.38,46641.0
2023-06-27 15:45:00,208.38,208.78,208.37,208.65,87360.0,208.38,208.78,208.37,208.65,87360.0
2023-06-27 15:50:00,208.63,209.44,208.42,209.12,218069.0,208.63,209.44,208.42,209.12,218069.0
2023-06-27 15:55:00,209.1,209.66,208.8,209.4,442529.0,209.1,209.66,208.8,209.4,442529.0
2023-06-28 09:30:00,211.21,212.19,209.87,209.87,205440.0,211.21,212.19,209.87,209.87,205440.0
2023-06-28 09:35:00,209.96,210.7,209.45,210.43,107551.0,209.96,210.7,209.45,210.43,107551.0
2023-06-28 09:40:00,210.33,210.9,209.84,210.68,104214.0,210.33,210.9,209.84,210.68,104214.0
2023-06-28 09:45:00,210.51,210.76,209.99,210.54,60225.0,210.51,210.76,209.99,210.54,60225.0
2023-06-28 09:50:00,210.52,210.64,209.93,210.52,68659.0,210.52,210.64,209.93,210.52,68659.0
2023-06-28 09:55:00,210.52,211.0,210.5,210.51,62467.0,210.52,211.0,210.5,210.51,62467.0
2023-06-28 10:00:00,210.57,211.52,210.57,211.07,134841.0,210.57,211.52,210.57,211.07,134841.0
2023-06-28 10:05:00,211.1,211.47,210.9,211.44,47282.0,211.1,211.47,210.9,211.44,47282.0
2023-06-28 10:10:00,211.47,211.52,210.47,210.51,56911.0,211.47,211.52,210.47,210.51,56911.0
2023-06-28 10:15:00,210.58,211.08,210.5,210.82,72493.0,210.58,211.08,210.5,210.82,72493.0
2023-06-28 10:20:00,210.9,211.08,210.28,210.43,28527.0,210.9,211.08,210.28,210.43,28527.0
2023-06-28 10:25:00,210.4,210.78,210.33,210.54,26259.0,210.4,210.78,210.33,210.54,26259.0
2023-06-28 10:30:00,210.67,210.7,210.34,210.59,44959.0,210.67,210.7,210.34,210.59,44959.0
2023-06-28 10:35:00,210.51,210.95,210.33,210.59,53406.0,210.51,210.95,210.33,210.59,53406.0
2023-06-28 10:40:00,210.61,210.94,210.48,210.75,37676.0,210.61,210.94,210.48,210.75,37676.0
2023-06-28 10:45:00,210.74,210.92,210.51,210.92,18924.0,210.74,210.92,210.51,210.92,18924.0
2023-06-28 10:50:00,210.93,211.15,210.72,210.86,34970.0,210.93,211.15,210.72,210.86,34970.0
2023-06-28 10:55:00,210.86,210.93,210.36,210.4,52995.0,210.86,210.93,210.36,210.4,52995.0
2023-06-28 11:00:00,210.43,210.51,210.16,210.27,23342.0,210.43,210.51,210.16,210.27,23342.0
2023-06-28 11:05:00,210.25,210.33,210.12,210.14,20861.0,210.25,210.33,210.12,210.14,20861.0
2023-06-28 11:10:00,210.17,210.26,209.69,209.73,51439.0,210.17,210.26,209.69,209.73,51439.0
2023-06-28 11:15:00,209.73,210.05,209.59,209.88,30854.0,209.73,210.05,209.59,209.88,30854.0
2023-06-28 11:20:00,209.88,209.9,209.62,209.62,28429.0,209.88,209.9,209.62,209.62,28429.0
2023-06-28 11:25:00,209.62,209.9,209.51,209.75,35333.0,209.62,209.9,209.51,209.75,35333.0
2023-06-28 11:30:00,209.74,210.31,209.74,209.94,33455.0,209.74,210.31,209.74,209.94,33455.0
2023-06-28 11:35:00,209.93,210.35,209.93,210.34,35899.0,209.93,210.35,209.93,210.34,35899.0
2023-06-28 11:40:00,210.35,210.74,210.28,210.67,39439.0,210.35,210.74,210.28,210.67,39439.0
2023-06-28 11:45:00,210.66,210.69,210.5,210.5,27524.0,210.66,210.69,210.5,210.5,27524.0
2023-06-28 11:50:00,210.51,210.75,210.48,210.67,29294.0,210.51,210.75,210.48,210.67,29294.0
2023-06-28 11:55:00,210.71,210.93,210.62,210.93,18803.0,210.71,210.93,210.62,210.93,18803.0
2023-06-28 12:00:00,210.93,210.93,210.69,210.71,14648.0,210.93,210.93,210.69,210.71,14648.0
2023-06-28 12:05:00,210.68,210.71,210.46,210.66,17631.0,210.68,210.71,210.46,210.66,17631.0
2023-06-28 12:10:00,210.66,211.02,210.66,210.98,22562.0,210.66,211.02,210.66,210.98,22562.0
2023-06-28 12:15:00,210.97,211.18,210.94,211.08,24776.0,210.97,211.18,210.94,211.08,24776.0
2023-06-28 12:20:00,211.06,211.07,210.86,210.97,18635.0,211.06,211.07,210.86,210.97,18635.0
2023-06-28 12:25:00,210.97,210.98,210.56,210.72,28840.0,210.97,210.98,210.56,210.72,28840.0
2023-06-28 12:30:00,210.79,211.05,210.75,211.01,22932.0,210.79,211.05,210.75,211.01,22932.0
2023-06-28 12:35:00,211.02,211.06,210.83,211.06,15133.0,211.02,211.06,210.83,211.06,15133.0
2023-06-28 12:40:00,211.09,211.1,210.5,210.58,20799.0,211.09,211.1,210.5,210.58,20799.0
2023-06-28 12:45:00,210.54,210.54,210.27,210.28,20706.0,210.54,210.54,210.27,210.28,20706.0
2023-06-28 12:50:00,210.31,210.38,209.97,210.02,35561.0,210.31,210.38,209.97,210.02,35561.0
2023-06-28 12:55:00,210.02,210.11,209.8,210.08,34026.0,210.02,210.11,209.8,210.08,34026.0
2023-06-28 13:00:00,210.08,210.17,209.85,210.12,30392.0,210.08,210.17,209.85,210.12,30392.0
2023-06-28 13:05:00,210.12,210.32,210.12,210.18,15605.0,210.12,210.32,210.12,210.18,15605.0
2023-06-28 13:10:00,210.14,210.2,210.04,210.19,9196.0,210.14,210.2,210.04,210.19,9196.0
2023-06-28 13:15:00,210.18,210.22,210.05,210.14,8193.0,210.18,210.22,210.05,210.14,8193.0
2023-06-28 13:20:00,210.15,210.34,210.1,210.26,19378.0,210.15,210.34,210.1,210.26,19378.0
2023-06-28 13:25:00,210.33,210.48,210.3,210.34,14915.0,210.33,210.48,210.3,210.34,14915.0
2023-06-28 13:30:00,210.39,210.42,209.95,209.96,14577.0,210.39,210.42,209.95,209.96,14577.0
2023-06-28 13:35:00,209.95,210.22,209.93,210.22,8999.0,209.95,210.22,209.93,210.22,8999.0
2023-06-28 13:40:00,210.17,210.51,210.12,210.45,15911.0,210.17,210.51,210.12,210.45,15911.0
2023-06-28 13:45:00,210.47,210.8,210.45,210.77,20081.0,210.47,210.8,210.45,210.77,20081.0
2023-06-28 13:50:00,210.81,210.89,210.72,210.85,31275.0,210.81,210.89,210.72,210.85,31275.0
2023-06-28 13:55:00,210.84,211.25,210.81,211.25,22977.0,210.84,211.25,210.81,211.25,22977.0
2023-06-28 14:00:00,211.26,211.4,211.1,211.37,32222.0,211.26,211.4,211.1,211.37,32222.0
2023-06-28 14:05:00,211.33,211.51,211.24,211.47,43324.0,211.33,211.51,211.24,211.47,43324.0
2023-06-28 14:10:00,211.45,211.67,211.44,211.65,30789.0,211.45,211.67,211.44,211.65,30789.0
2023-06-28 14:15:00,211.67,211.67,211.32,211.35,37033.0,211.67,211.67,211.32,211.35,37033.0
2023-06-28 14:20:00,211.37,211.37,211.11,211.2,32699.0,211.37,211.37,211.11,211.2,32699.0
2023-06-28 14:25:00,211.19,211.33,211.1,211.17,25526.0,211.19,211.33,211.1,211.17,25526.0
2023-06-28 14:30:00,211.19,211.42,211.19,211.42,23028.0,211.19,211.42,211.19,211.42,23028.0
2023-06-28 14:35:00,211.38,211.45,211.17,211.17,20970.0,211.38,211.45,211.17,211.17,20970.0
2023-06-28 14:40:00,211.13,211.34,211.08,211.29,15531.0,211.13,211.34,211.08,211.29,15531.0
2023-06-28 14:45:00,211.31,211.32,211.12,211.2,24705.0,211.31,211.32,211.12,211.2,24705.0
2023-06-28 14:50:00,211.18,211.24,211.07,211.13,11917.0,211.18,211.24,211.07,211.13,11917.0
2023-06-28 14:55:00,211.1,211.24,211.06,211.21,21157.0,211.1,211.24,211.06,211.21,21157.0
2023-06-28 15:00:00,211.23,211.4,210.99,211.06,25619.0,211.23,211.4,210.99,211.06,25619.0
2023-06-28 15:05:00,211.08,211.13,210.7,210.91,28342.0,211.08,211.13,210.7,210.91,28342.0
2023-06-28 15:10:00,210.94,210.98,210.8,210.93,15017.0,210.94,210.98,210.8,210.93,15017.0
2023-06-28 15:15:00,210.89,210.96,210.8,210.91,20618.0,210.89,210.96,210.8,210.91,20618.0
2023-06-28 15:20:00,210.93,210.99,210.6,210.62,31217.0,210.93,210.99,210.6,210.62,31217.0
2023-06-28 15:25:00,210.6,210.67,210.47,210.62,28221.0,210.6,210.67,210.47,210.62,28221.0
2023-06-28 15:30:00,210.6,210.75,210.54,210.68,20549.0,210.6,210.75,210.54,210.68,20549.0
2023-06-28 15:35:00,210.68,210.85,210.66,210.83,28565.0,210.68,210.85,210.66,210.83,28565.0
2023-06-28 15:40:00,210.82,210.84,210.61,210.64,25803.0,210.82,210.84,210.61,210.64,25803.0
2023-06-28 15:45:00,210.63,210.84,210.55,210.7,32940.0,210.63,210.84,210.55,210.7,32940.0
2023-06-28 15:50:00,210.68,210.79,210.5,210.5,72138.0,210.68,210.79,210.5,210.5,72138.0
2023-06-28 15:55:00,210.51,210.77,210.45,210.76,120329.0,210.51,210.77,210.45,210.76,120329.0
2023-06-29 09:30:00,211.12,211.39,210.23,211.28,69036.0,211.12,211.39,210.23,211.28,69036.0
2023-06-29 09:35:00,211.29,212.1,211.04,212.03,77232.0,211.29,212.1,211.04,212.03,77232.0
2023-06-29 09:40:00,211.95,212.31,211.73,211.9,48984.0,211.95,212.31,211.73,211.9,48984.0
2023-06-29 09:45:00,211.81,212.31,211.7,212.17,43636.0,211.81,212.31,211.7,212.17,43636.0
2023-06-29 09:50:00,212.24,212.68,212.14,212.61,66303.0,212.24,212.68,212.14,212.61,66303.0
2023-06-29 09:55:00,212.64,212.68,212.05,212.42,55482.0,212.64,212.68,212.05,212.42,55482.0
2023-06-29 10:00:00,212.47,212.67,212.35,212.4,54506.0,212.47,212.67,212.35,212.4,54506.0
2023-06-29 10:05:00,212.43,212.5,211.92,212.28,30706.0,212.43,212.5,211.92,212.28,30706.0
2023-06-29 10:10:00,212.27,212.75,212.17,212.75,48109.0,212.27,212.75,212.17,212.75,48109.0
2023-06-29 10:15:00,212.74,213.2,212.74,212.85,115208.0,212.74,213.2,212.74,212.85,115208.0
2023-06-29 10:20:00,212.83,212.98,212.41,212.54,35839.0,212.83,212.98,212.41,212.54,35839.0
2023-06-29 10:25:00,212.58,212.88,212.51,212.88,23465.0,212.58,212.88,212.51,212.88,23465.0
2023-06-29 10:30:00,212.9,213.13,212.79,213.05,50842.0,212.9,213.13,212.79,213.05,50842.0
2023-06-29 10:35:00,213.09,213.15,212.56,212.56,47911.0,213.09,213.15,212.56,212.56,47911.0
2023-06-29 10:40:00,212.55,212.89,212.51,212.73,20758.0,212.55,212.89,212.51,212.73,20758.0
2023-06-29 10:45:00,212.7,212.76,212.33,212.63,20760.0,212.7,212.76,212.33,212.63,20760.0
2023-06-29 10:50:00,212.64,212.67,212.11,212.16,21062.0,212.64,212.67,212.11,212.16,21062.0
2023-06-29 10:55:00,212.17,212.33,211.8,212.16,43242.0,212.17,212.33,211.8,212.16,43242.0
2023-06-29 11:00:00,212.17,212.34,211.91,212.31,17873.0,212.17,212.34,211.91,212.31,17873.0
2023-06-29 11:05:00,212.31,212.54,212.24,212.4,14450.0,212.31,212.54,212.24,212.4,14450.0
2023-06-29 11:10:00,212.38,212.47,212.28,212.35,22527.0,212.38,212.47,212.28,212.35,22527.0
2023-06-29 11:15:00,212.38,212.54,212.18,212.27,19745.0,212.38,212.54,212.18,212.27,19745.0
2023-06-29 11:20:00,212.27,212.32,211.95,212.03,27745.0,212.27,212.32,211.95,212.03,27745.0
2023-06-29 11:25:00,212.05,212.14,211.67,212.09,41622.0,212.05,212.14,211.67,212.09,41622.0
2023-06-29 11:30:00,212.05,212.27,211.99,212.01,18079.0,212.05,212.27,211.99,212.01,18079.0
2023-06-29 11:35:00,212.05,212.15,211.95,212.15,20350.0,212.05,212.15,211.95,212.15,20350.0
2023-06-29 11:40:00,212.18,212.51,212.17,212.44,30788.0,212.18,212.51,212.17,212.44,30788.0
2023-06-29 11:45:00,212.47,212.68,212.45,212.68,14461.0,212.47,212.68,212.45,212.68,14461.0
2023-06-29 11:50:00,212.65,212.76,212.5,212.53,17287.0,212.65,212.76,212.5,212.53,17287.0
2023-06-29 11:55:00,212.53,212.63,212.42,212.59,13349.0,212.53,212.63,212.42,212.59,13349.0
2023-06-29 12:00:00,212.61,212.79,212.5,212.52,16943.0,212.61,212.79,212.5,212.52,16943.0
2023-06-29 12:05:00,212.55,212.84,212.52,212.83,27401.0,212.55,212.84,212.52,212.83,27401.0
2023-06-29 12:10:00,212.84,212.93,212.7,212.8,29718.0,212.84,212.93,212.7,212.8,29718.0
2023-06-29 12:15:00,212.91,212.97,212.8,212.96,17759.0,212.91,212.97,212.8,212.96,17759.0
2023-06-29 12:20:00,212.94,213.22,212.91,213.11,73472.0,212.94,213.22,212.91,213.11,73472.0
2023-06-29 12:25:00,213.08,213.17,213.01,213.01,13575.0,213.08,213.17,213.01,213.01,13575.0
2023-06-29 12:30:00,213.02,213.16,212.99,213.08,18531.0,213.02,213.16,212.99,213.08,18531.0
2023-06-29 12:35:00,213.08,213.12,212.81,212.88,23093.0,213.08,213.12,212.81,212.88,23093.0
2023-06-29 12:40:00,212.83,212.84,212.63,212.69,17595.0,212.83,212.84,212.63,212.69,17595.0
2023-06-29 12:45:00,212.69,212.82,212.65,212.68,19190.0,212.69,212.82,212.65,212.68,19190.0
2023-06-29 12:50:00,212.71,212.81,212.63,212.72,14519.0,212.71,212.81,212.63,212.72,14519.0
2023-06-29 12:55:00,212.72,212.84,212.57,212.73,31912.0,212.72,212.84,212.57,212.73,31912.0
2023-06-29 13:00:00,212.7,212.77,212.66,212.74,10073.0,212.7,212.77,212.66,212.74,10073.0
2023-06-29 13:05:00,212.73,212.73,212.33,212.52,18659.0,212.73,212.73,212.33,212.52,18659.0
2023-06-29 13:10:00,212.56,212.57,212.32,212.4,14414.0,212.56,212.57,212.32,212.4,14414.0
2023-06-29 13:15:00,212.43,212.49,212.3,212.34,12610.0,212.43,212.49,212.3,212.34,12610.0
2023-06-29 13:20:00,212.38,212.57,212.35,212.53,8246.0,212.38,212.57,212.35,212.53,8246.0
2023-06-29 13:25:00,212.57,212.59,212.43,212.44,7108.0,212.57,212.59,212.43,212.44,7108.0
2023-06-29 13:30:00,212.51,212.53,212.29,212.35,15691.0,212.51,212.53,212.29,212.35,15691.0
2023-06-29 13:35:00,212.34,212.46,212.3,212.46,11087.0,212.34,212.46,212.3,212.46,11087.0
2023-06-29 13:40:00,212.47,212.49,212.33,212.41,11259.0,212.47,212.49,212.33,212.41,11259.0
2023-06-29 13:45:00,212.37,212.44,212.29,212.34,9000.0,212.37,212.44,212.29,212.34,9000.0
2023-06-29 13:50:00,212.34,212.44,212.28,212.4,10336.0,212.34,212.44,212.28,212.4,10336.0
2023-06-29 13:55:00,212.38,212.43,212.08,212.19,13517.0,212.38,212.43,212.08,212.19,13517.0
2023-06-29 14:00:00,212.15,212.22,211.9,211.91,11484.0,212.15,212.22,211.9,211.91,11484.0
2023-06-29 14:05:00,211.95,211.95,211.73,211.8,16623.0,211.95,211.95,211.73,211.8,16623.0
2023-06-29 14:10:00,211.75,211.9,211.75,211.88,9558.0,211.75,211.9,211.75,211.88,9558.0
2023-06-29 14:15:00,211.92,212.07,211.85,212.03,9260.0,211.92,212.07,211.85,212.03,9260.0
2023-06-29 14:20:00,212.02,212.12,211.96,212.01,9935.0,212.02,212.12,211.96,212.01,9935.0
2023-06-29 14:25:00,212.01,212.01,211.72,211.86,27839.0,212.01,212.01,211.72,211.86,27839.0
2023-06-29 14:30:00,211.85,211.91,211.79,211.83,12468.0,211.85,211.91,211.79,211.83,12468.0
2023-06-29 14:35:00,211.75,211.95,211.74,211.86,11787.0,211.75,211.95,211.74,211.86,11787.0
2023-06-29 14:40:00,211.85,211.85,211.67,211.8,22823.0,211.85,211.85,211.67,211.8,22823.0
2023-06-29 14:45:00,211.79,211.81,211.65,211.69,14400.0,211.79,211.81,211.65,211.69,14400.0
2023-06-29 14:50:00,211.66,211.68,211.37,211.4,25747.0,211.66,211.68,211.37,211.4,25747.0
2023-06-29 14:55:00,211.37,211.52,211.25,211.52,23585.0,211.37,211.52,211.25,211.52,23585.0
2023-06-29 15:00:00,211.5,211.67,211.48,211.67,14603.0,211.5,211.67,211.48,211.67,14603.0
2023-06-29 15:05:00,211.68,211.69,211.53,211.61,15384.0,211.68,211.69,211.53,211.61,15384.0
2023-06-29 15:10:00,211.6,211.61,211.47,211.61,9940.0,211.6,211.61,211.47,211.61,9940.0
2023-06-29 15:15:00,211.63,211.75,211.53,211.63,19353.0,211.63,211.75,211.53,211.63,19353.0
2023-06-29 15:20:00,211.64,211.69,211.49,211.55,10011.0,211.64,211.69,211.49,211.55,10011.0
2023-06-29 15:25:00,211.57,211.68,211.47,211.68,32900.0,211.57,211.68,211.47,211.68,32900.0
2023-06-29 15:30:00,211.68,211.9,211.61,211.8,24979.0,211.68,211.9,211.61,211.8,24979.0
2023-06-29 15:35:00,211.79,211.81,211.59,211.68,31225.0,211.79,211.81,211.59,211.68,31225.0
2023-06-29 15:40:00,211.64,211.72,211.53,211.63,16776.0,211.64,211.72,211.53,211.63,16776.0
2023-06-29 15:45:00,211.64,211.72,211.5,211.6,47968.0,211.64,211.72,211.5,211.6,47968.0
2023-06-29 15:50:00,211.52,211.75,211.48,211.67,70420.0,211.52,211.75,211.48,211.67,70420.0
2023-06-29 15:55:00,211.67,211.93,211.66,211.83,245831.0,211.67,211.93,211.66,211.83,245831.0
2023-06-30 09:30:00,213.14,213.24,212.0,212.37,118633.0,213.14,213.24,212.0,212.37,118633.0
2023-06-30 09:35:00,212.26,212.26,211.15,211.31,152839.0,212.26,212.26,211.15,211.31,152839.0
2023-06-30 09:40:00,211.44,211.77,210.28,210.5,169440.0,211.44,211.77,210.28,210.5,169440.0
2023-06-30 09:45:00,210.47,210.55,209.38,210.15,241615.0,210.47,210.55,209.38,210.15,241615.0
2023-06-30 09:50:00,210.14,210.72,210.0,210.7,88112.0,210.14,210.72,210.0,210.7,88112.0
2023-06-30 09:55:00,210.71,210.83,210.12,210.32,74762.0,210.71,210.83,210.12,210.32,74762.0
2023-06-30 10:00:00,210.32,210.5,210.15,210.4,45028.0,210.32,210.5,210.15,210.4,45028.0
2023-06-30 10:05:00,210.43,211.22,210.43,211.09,89214.0,210.43,211.22,210.43,211.09,89214.0
2023-06-30 10:10:00,211.1,211.27,210.67,211.09,141300.0,211.1,211.27,210.67,211.09,141300.0
2023-06-30 10:15:00,211.08,211.37,210.9,211.2,80754.0,211.08,211.37,210.9,211.2,80754.0
2023-06-30 10:20:00,211.28,211.83,211.18,211.68,67794.0,211.28,211.83,211.18,211.68,67794.0
2023-06-30 10:25:00,211.6,212.2,211.57,212.18,66632.0,211.6,212.2,211.57,212.18,66632.0
2023-06-30 10:30:00,212.19,212.28,211.5,211.67,78389.0,212.19,212.28,211.5,211.67,78389.0
2023-06-30 10:35:00,211.66,211.9,211.44,211.59,39666.0,211.66,211.9,211.44,211.59,39666.0
2023-06-30 10:40:00,211.58,211.77,211.08,211.16,48229.0,211.58,211.77,211.08,211.16,48229.0
2023-06-30 10:45:00,211.18,211.23,210.98,211.01,32000.0,211.18,211.23,210.98,211.01,32000.0
2023-06-30 10:50:00,211.03,211.64,210.96,211.52,38897.0,211.03,211.64,210.96,211.52,38897.0
2023-06-30 10:55:00,211.53,211.58,211.25,211.46,32323.0,211.53,211.58,211.25,211.46,32323.0
2023-06-30 11:00:00,211.41,211.59,211.36,211.55,18966.0,211.41,211.59,211.36,211.55,18966.0
2023-06-30 11:05:00,211.58,211.67,211.48,211.6,21627.0,211.58,211.67,211.48,211.6,21627.0
2023-06-30 11:10:00,211.6,212.3,211.6,212.15,70878.0,211.6,212.3,211.6,212.15,70878.0
2023-06-30 11:15:00,212.09,212.13,211.92,212.01,36346.0,212.09,212.13,211.92,212.01,36346.0
2023-06-30 11:20:00,212.01,212.1,211.54,211.59,37017.0,212.01,212.1,211.54,211.59,37017.0
2023-06-30 11:25:00,211.5,211.97,211.4,211.97,24268.0,211.5,211.97,211.4,211.97,24268.0
2023-06-30 11:30:00,211.98,212.02,211.67,211.73,31694.0,211.98,212.02,211.67,211.73,31694.0
2023-06-30 11:35:00,211.69,211.97,211.65,211.89,15742.0,211.69,211.97,211.65,211.89,15742.0
2023-06-30 11:40:00,211.87,212.0,211.86,211.86,9846.0,211.87,212.0,211.86,211.86,9846.0
2023-06-30 11:45:00,211.81,211.98,211.81,211.97,10520.0,211.81,211.98,211.81,211.97,10520.0
2023-06-30 11:50:00,211.98,212.0,211.47,211.55,10758.0,211.98,212.0,211.47,211.55,10758.0
2023-06-30 11:55:00,211.57,211.79,211.48,211.78,14852.0,211.57,211.79,211.48,211.78,14852.0
2023-06-30 12:00:00,211.82,212.07,211.82,212.0,16006.0,211.82,212.07,211.82,212.0,16006.0
2023-06-30 12:05:00,211.98,212.06,211.88,211.99,19567.0,211.98,212.06,211.88,211.99,19567.0
2023-06-30 12:10:00,211.98,212.1,211.8,211.82,16294.0,211.98,212.1,211.8,211.82,16294.0
2023-06-30 12:15:00,211.79,211.87,211.75,211.83,12226.0,211.79,211.87,211.75,211.83,12226.0
2023-06-30 12:20:00,211.84,212.23,211.81,212.17,28803.0,211.84,212.23,211.81,212.17,28803.0
2023-06-30 12:25:00,212.16,212.3,212.15,212.29,12484.0,212.16,212.3,212.15,212.29,12484.0
2023-06-30 12:30:00,212.3,212.38,212.13,212.17,20179.0,212.3,212.38,212.13,212.17,20179.0
2023-06-30 12:35:00,212.16,212.27,212.13,212.21,15897.0,212.16,212.27,212.13,212.21,15897.0
2023-06-30 12:40:00,212.22,212.5,212.2,212.44,24498.0,212.22,212.5,212.2,212.44,24498.0
2023-06-30 12:45:00,212.44,212.61,212.37,212.54,65466.0,212.44,212.61,212.37,212.54,65466.0
2023-06-30 12:50:00,212.56,212.92,212.56,212.67,199037.0,212.56,212.92,212.56,212.67,199037.0
2023-06-30 12:55:00,212.67,212.71,212.36,212.41,22795.0,212.67,212.71,212.36,212.41,22795.0
2023-06-30 13:00:00,212.41,212.53,212.24,212.44,18316.0,212.41,212.53,212.24,212.44,18316.0
2023-06-30 13:05:00,212.48,212.58,212.34,212.42,13503.0,212.48,212.58,212.34,212.42,13503.0
2023-06-30 13:10:00,212.41,212.48,212.22,212.33,12766.0,212.41,212.48,212.22,212.33,12766.0
2023-06-30 13:15:00,212.31,212.34,212.16,212.2,16418.0,212.31,212.34,212.16,212.2,16418.0
2023-06-30 13:20:00,212.24,212.28,212.11,212.2,17003.0,212.24,212.28,212.11,212.2,17003.0
2023-06-30 13:25:00,212.19,212.21,211.96,212.0,28496.0,212.19,212.21,211.96,212.0,28496.0
2023-06-30 13:30:00,211.97,212.33,211.97,212.25,15196.0,211.97,212.33,211.97,212.25,15196.0
2023-06-30 13:35:00,212.22,212.28,212.07,212.08,17430.0,212.22,212.28,212.07,212.08,17430.0
2023-06-30 13:40:00,212.05,212.11,211.97,212.05,20551.0,212.05,212.11,211.97,212.05,20551.0
2023-06-30 13:45:00,212.03,212.37,212.02,212.37,15295.0,212.03,212.37,212.02,212.37,15295.0
2023-06-30 13:50:00,212.42,212.48,212.35,212.38,14335.0,212.42,212.48,212.35,212.38,14335.0
2023-06-30 13:55:00,212.37,212.41,212.22,212.28,16031.0,212.37,212.41,212.22,212.28,16031.0
2023-06-30 14:00:00,212.29,212.38,212.23,212.27,11751.0,212.29,212.38,212.23,212.27,11751.0
2023-06-30 14:05:00,212.26,212.32,212.14,212.21,11814.0,212.26,212.32,212.14,212.21,11814.0
2023-06-30 14:10:00,212.2,212.22,212.02,212.09,12819.0,212.2,212.22,212.02,212.09,12819.0
2023-06-30 14:15:00,212.1,212.18,212.03,212.12,11323.0,212.1,212.18,212.03,212.12,11323.0
2023-06-30 14:20:00,212.12,212.15,212.01,212.11,14371.0,212.12,212.15,212.01,212.11,14371.0
2023-06-30 14:25:00,212.09,212.11,211.91,211.99,18907.0,212.09,212.11,211.91,211.99,18907.0
2023-06-30 14:30:00,211.99,212.08,211.91,212.07,18420.0,211.99,212.08,211.91,212.07,18420.0
2023-06-30 14:35:00,212.03,212.15,211.86,211.9,13732.0,212.03,212.15,211.86,211.9,13732.0
2023-06-30 14:40:00,211.86,211.94,211.8,211.9,13886.0,211.86,211.94,211.8,211.9,13886.0
2023-06-30 14:45:00,211.87,211.88,211.67,211.67,20241.0,211.87,211.88,211.67,211.67,20241.0
2023-06-30 14:50:00,211.66,211.88,211.64,211.77,16962.0,211.66,211.88,211.64,211.77,16962.0
2023-06-30 14:55:00,211.74,211.74,211.5,211.62,18389.0,211.74,211.74,211.5,211.62,18389.0
2023-06-30 15:00:00,211.64,211.78,211.63,211.69,11436.0,211.64,211.78,211.63,211.69,11436.0
2023-06-30 15:05:00,211.68,211.74,211.55,211.7,17237.0,211.68,211.74,211.55,211.7,17237.0
2023-06-30 15:10:00,211.66,211.7,211.58,211.65,15754.0,211.66,211.7,211.58,211.65,15754.0
2023-06-30 15:15:00,211.64,211.68,211.49,211.54,17640.0,211.64,211.68,211.49,211.54,17640.0
2023-06-30 15:20:00,211.55,211.55,211.16,211.35,31406.0,211.55,211.55,211.16,211.35,31406.0
2023-06-30 15:25:00,211.36,211.51,211.27,211.42,18831.0,211.36,211.51,211.27,211.42,18831.0
2023-06-30 15:30:00,211.44,211.44,211.16,211.3,27409.0,211.44,211.44,211.16,211.3,27409.0
2023-06-30 15:35:00,211.29,211.54,211.25,211.43,29439.0,211.29,211.54,211.25,211.43,29439.0
2023-06-30 15:40:00,211.42,211.45,211.24,211.3,30550.0,211.42,211.45,211.24,211.3,30550.0
2023-06-30 15:45:00,211.31,211.46,211.27,211.34,43429.0,211.31,211.46,211.27,211.34,43429.0
2023-06-30 15:50:00,211.38,211.72,211.15,211.72,100620.0,211.38,211.72,211.15,211.72,100620.0
2023-06-30 15:55:00,211.68,211.72,211.09,211.15,234853.0,211.68,211.72,211.09,211.15,234853.0
2023-07-03 09:30:00,210.5,211.23,210.28,210.68,80438.0,210.5,211.23,210.28,210.68,80438.0
2023-07-03 09:35:00,210.76,211.25,210.65,211.15,55087.0,210.76,211.25,210.65,211.15,55087.0
2023-07-03 09:40:00,211.06,211.06,210.53,210.72,28844.0,211.06,211.06,210.53,210.72,28844.0
2023-07-03 09:45:00,210.84,211.0,210.57,210.82,34091.0,210.84,211.0,210.57,210.82,34091.0
2023-07-03 09:50:00,210.86,210.98,210.62,210.71,36732.0,210.86,210.98,210.62,210.71,36732.0
2023-07-03 09:55:00,210.68,211.18,210.59,210.75,34648.0,210.68,211.18,210.59,210.75,34648.0
2023-07-03 10:00:00,210.79,210.96,210.37,210.47,46343.0,210.79,210.96,210.37,210.47,46343.0
2023-07-03 10:05:00,210.47,210.62,210.35,210.59,37004.0,210.47,210.62,210.35,210.59,37004.0
2023-07-03 10:10:00,210.56,210.81,210.24,210.62,48679.0,210.56,210.81,210.24,210.62,48679.0
2023-07-03 10:15:00,210.62,210.86,210.52,210.71,23976.0,210.62,210.86,210.52,210.71,23976.0
2023-07-03 10:20:00,210.72,211.18,210.72,211.18,31349.0,210.72,211.18,210.72,211.18,31349.0
2023-07-03 10:25:00,211.18,211.35,211.04,211.13,25368.0,211.18,211.35,211.04,211.13,25368.0
2023-07-03 10:30:00,211.13,211.46,211.13,211.4,28646.0,211.13,211.46,211.13,211.4,28646.0
2023-07-03 10:35:00,211.33,211.6,211.12,211.6,26862.0,211.33,211.6,211.12,211.6,26862.0
2023-07-03 10:40:00,211.58,211.82,211.5,211.59,45424.0,211.58,211.82,211.5,211.59,45424.0
2023-07-03 10:45:00,211.59,211.8,211.55,211.65,21063.0,211.59,211.8,211.55,211.65,21063.0
2023-07-03 10:50:00,211.65,211.89,211.61,211.84,40484.0,211.65,211.89,211.61,211.84,40484.0
2023-07-03 10:55:00,211.85,211.85,211.19,211.3,50102.0,211.85,211.85,211.19,211.3,50102.0
2023-07-03 11:00:00,211.31,211.67,211.31,211.52,14710.0,211.31,211.67,211.31,211.52,14710.0
2023-07-03 11:05:00,211.56,211.92,211.46,211.79,42319.0,211.56,211.92,211.46,211.79,42319.0
2023-07-03 11:10:00,211.79,211.8,211.62,211.73,18035.0,211.79,211.8,211.62,211.73,18035.0
2023-07-03 11:15:00,211.69,211.7,211.39,211.42,17164.0,211.69,211.7,211.39,211.42,17164.0
2023-07-03 11:20:00,211.39,211.41,210.92,210.97,25124.0,211.39,211.41,210.92,210.97,25124.0
2023-07-03 11:25:00,211.0,211.25,210.99,211.24,31258.0,211.0,211.25,210.99,211.24,31258.0
2023-07-03 11:30:00,211.2,211.33,211.1,211.22,12472.0,211.2,211.33,211.1,211.22,12472.0
2023-07-03 11:35:00,211.2,211.53,211.19,211.47,28962.0,211.2,211.53,211.19,211.47,28962.0
2023-07-03 11:40:00,211.45,211.46,211.3,211.34,24511.0,211.45,211.46,211.3,211.34,24511.0
2023-07-03 11:45:00,211.32,211.34,211.18,211.27,16228.0,211.32,211.34,211.18,211.27,16228.0
2023-07-03 11:50:00,211.3,211.4,211.26,211.29,12163.0,211.3,211.4,211.26,211.29,12163.0
2023-07-03 11:55:00,211.3,211.3,211.16,211.21,18118.0,211.3,211.3,211.16,211.21,18118.0
2023-07-03 12:00:00,211.21,211.35,211.09,211.32,27264.0,211.21,211.35,211.09,211.32,27264.0
2023-07-03 12:05:00,211.3,211.39,211.22,211.38,15666.0,211.3,211.39,211.22,211.38,15666.0
2023-07-03 12:10:00,211.39,211.56,211.37,211.48,32454.0,211.39,211.56,211.37,211.48,32454.0
2023-07-03 12:15:00,211.46,211.6,211.45,211.59,22168.0,211.46,211.6,211.45,211.59,22168.0
2023-07-03 12:20:00,211.59,211.81,211.52,211.78,20539.0,211.59,211.81,211.52,211.78,20539.0
2023-07-03 12:25:00,211.78,212.08,211.74,212.0,65767.0,211.78,212.08,211.74,212.0,65767.0
2023-07-03 12:30:00,212.02,212.17,211.97,212.03,47848.0,212.02,212.17,211.97,212.03,47848.0
2023-07-03 12:35:00,212.05,212.11,211.9,211.9,22232.0,212.05,212.11,211.9,211.9,22232.0
2023-07-03 12:40:00,211.91,212.03,211.64,211.73,36632.0,211.91,212.03,211.64,211.73,36632.0
2023-07-03 12:45:00,211.71,211.72,211.24,211.34,33151.0,211.71,211.72,211.24,211.34,33151.0
2023-07-03 12:50:00,211.34,211.46,211.24,211.37,40044.0,211.34,211.46,211.24,211.37,40044.0
2023-07-03 12:55:00,211.37,211.37,210.76,210.94,79076.0,211.37,211.37,210.76,210.94,79076.0
2023-07-05 09:30:00,210.14,210.47,207.89,208.52,210364.0,210.14,210.47,207.89,208.52,210364.0
2023-07-05 09:35:00,208.6,209.44,208.24,209.44,117856.0,208.6,209.44,208.24,209.44,117856.0
2023-07-05 09:40:00,209.31,209.42,208.8,208.83,56408.0,209.31,209.42,208.8,208.83,56408.0
2023-07-05 09:45:00,208.8,209.35,208.77,209.34,47805.0,208.8,209.35,208.77,209.34,47805.0
2023-07-05 09:50:00,209.34,210.43,209.34,210.2,98630.0,209.34,210.43,209.34,210.2,98630.0
2023-07-05 09:55:00,210.17,210.64,210.13,210.55,56389.0,210.17,210.64,210.13,210.55,56389.0
2023-07-05 10:00:00,210.53,211.0,210.4,210.77,119954.0,210.53,211.0,210.4,210.77,119954.0
2023-07-05 10:05:00,210.78,210.95,210.35,210.51,41486.0,210.78,210.95,210.35,210.51,41486.0
2023-07-05 10:10:00,210.55,210.76,210.53,210.66,34484.0,210.55,210.76,210.53,210.66,34484.0
2023-07-05 10:15:00,210.66,211.04,210.63,211.04,21794.0,210.66,211.04,210.63,211.04,21794.0
2023-07-05 10:20:00,211.03,211.48,211.03,211.48,30310.0,211.03,211.48,211.03,211.48,30310.0
2023-07-05 10:25:00,211.46,211.58,211.1,211.2,39908.0,211.46,211.58,211.1,211.2,39908.0
2023-07-05 10:30:00,211.22,211.44,210.79,211.19,46789.0,211.22,211.44,210.79,211.19,46789.0
2023-07-05 10:35:00,211.19,211.42,210.87,211.37,26143.0,211.19,211.42,210.87,211.37,26143.0
2023-07-05 10:40:00,211.37,211.72,211.34,211.72,28867.0,211.37,211.72,211.34,211.72,28867.0
2023-07-05 10:45:00,211.72,212.07,211.45,211.74,77642.0,211.72,212.07,211.45,211.74,77642.0
2023-07-05 10:50:00,211.74,212.1,211.55,211.9,69366.0,211.74,212.1,211.55,211.9,69366.0
2023-07-05 10:55:00,211.89,212.75,211.89,212.63,107313.0,211.89,212.75,211.89,212.63,107313.0
2023-07-05 11:00:00,212.71,213.31,212.62,213.06,84054.0,212.71,213.31,212.62,213.06,84054.0
2023-07-05 11:05:00,213.07,213.5,213.06,213.33,58823.0,213.07,213.5,213.06,213.33,58823.0
2023-07-05 11:10:00,213.31,213.98,213.24,213.93,99792.0,213.31,213.98,213.24,213.93,99792.0
2023-07-05 11:15:00,213.96,214.27,213.8,213.95,99891.0,213.96,214.27,213.8,213.95,99891.0
2023-07-05 11:20:00,213.97,214.28,213.88,214.2,80252.0,213.97,214.28,213.88,214.2,80252.0
2023-07-05 11:25:00,214.18,214.21,213.77,213.78,64802.0,214.18,214.21,213.77,213.78,64802.0
2023-07-05 11:30:00,213.77,213.96,213.34,213.88,96306.0,213.77,213.96,213.34,213.88,96306.0
2023-07-05 11:35:00,213.82,214.1,213.63,213.79,35095.0,213.82,214.1,213.63,213.79,35095.0
2023-07-05 11:40:00,213.77,213.92,213.61,213.62,25680.0,213.77,213.92,213.61,213.62,25680.0
2023-07-05 11:45:00,213.6,213.7,213.34,213.38,22202.0,213.6,213.7,213.34,213.38,22202.0
2023-07-05 11:50:00,213.42,213.57,213.18,213.24,46591.0,213.42,213.57,213.18,213.24,46591.0
2023-07-05 11:55:00,213.21,213.27,213.04,213.04,43178.0,213.21,213.27,213.04,213.04,43178.0
2023-07-05 12:00:00,213.02,213.48,213.02,213.46,21113.0,213.02,213.48,213.02,213.46,21113.0
2023-07-05 12:05:00,213.47,213.84,213.4,213.76,28069.0,213.47,213.84,213.4,213.76,28069.0
2023-07-05 12:10:00,213.76,213.84,213.59,213.7,22117.0,213.76,213.84,213.59,213.7,22117.0
2023-07-05 12:15:00,213.73,213.83,213.54,213.71,26445.0,213.73,213.83,213.54,213.71,26445.0
2023-07-05 12:20:00,213.72,214.01,213.67,213.87,29036.0,213.72,214.01,213.67,213.87,29036.0
2023-07-05 12:25:00,213.85,213.91,213.68,213.74,18413.0,213.85,213.91,213.68,213.74,18413.0
2023-07-05 12:30:00,213.73,213.74,213.45,213.47,11732.0,213.73,213.74,213.45,213.47,11732.0
2023-07-05 12:35:00,213.5,213.71,213.34,213.7,20717.0,213.5,213.71,213.34,213.7,20717.0
2023-07-05 12:40:00,213.67,213.94,213.57,213.91,20293.0,213.67,213.94,213.57,213.91,20293.0
2023-07-05 12:45:00,213.95,214.01,213.7,213.78,26702.0,213.95,214.01,213.7,213.78,26702.0
2023-07-05 12:50:00,213.74,213.91,213.64,213.87,13609.0,213.74,213.91,213.64,213.87,13609.0
2023-07-05 12:55:00,213.92,214.01,213.88,213.99,15302.0,213.92,214.01,213.88,213.99,15302.0
2023-07-05 13:00:00,213.99,214.12,213.94,214.0,30595.0,213.99,214.12,213.94,214.0,30595.0
2023-07-05 13:05:00,214.0,214.01,213.78,213.83,12476.0,214.0,214.01,213.78,213.83,12476.0
2023-07-05 13:10:00,213.83,213.95,213.73,213.9,21663.0,213.83,213.95,213.73,213.9,21663.0
2023-07-05 13:15:00,213.82,213.87,213.77,213.82,11183.0,213.82,213.87,213.77,213.82,11183.0
2023-07-05 13:20:00,213.79,214.11,213.79,214.11,20355.0,213.79,214.11,213.79,214.11,20355.0
2023-07-05 13:25:00,214.11,214.18,213.95,214.02,31723.0,214.11,214.18,213.95,214.02,31723.0
2023-07-05 13:30:00,214.06,214.07,213.93,213.94,15835.0,214.06,214.07,213.93,213.94,15835.0
2023-07-05 13:35:00,213.94,213.95,213.81,213.95,9552.0,213.94,213.95,213.81,213.95,9552.0
2023-07-05 13:40:00,213.97,214.03,213.95,214.02,12870.0,213.97,214.03,213.95,214.02,12870.0
2023-07-05 13:45:00,214.01,214.2,213.99,214.18,19364.0,214.01,214.2,213.99,214.18,19364.0
2023-07-05 13:50:00,214.18,214.21,214.04,214.05,14284.0,214.18,214.21,214.04,214.05,14284.0
2023-07-05 13:55:00,214.03,214.18,214.01,214.13,19034.0,214.03,214.18,214.01,214.13,19034.0
2023-07-05 14:00:00,214.01,214.17,213.99,214.05,21260.0,214.01,214.17,213.99,214.05,21260.0
2023-07-05 14:05:00,213.99,214.0,213.79,213.83,30679.0,213.99,214.0,213.79,213.83,30679.0
2023-07-05 14:10:00,213.83,213.85,213.68,213.7,17350.0,213.83,213.85,213.68,213.7,17350.0
2023-07-05 14:15:00,213.69,213.69,213.37,213.44,42848.0,213.69,213.69,213.37,213.44,42848.0
2023-07-05 14:20:00,213.44,213.44,212.88,212.95,62331.0,213.44,213.44,212.88,212.95,62331.0
2023-07-05 14:25:00,212.96,213.1,212.87,212.94,27033.0,212.96,213.1,212.87,212.94,27033.0
2023-07-05 14:30:00,212.96,213.13,212.95,213.13,37838.0,212.96,213.13,212.95,213.13,37838.0
2023-07-05 14:35:00,213.14,213.4,213.1,213.33,21740.0,213.14,213.4,213.1,213.33,21740.0
2023-07-05 14:40:00,213.32,213.47,213.3,213.44,21867.0,213.32,213.47,213.3,213.44,21867.0
2023-07-05 14:45:00,213.47,213.65,213.39,213.59,16450.0,213.47,213.65,213.39,213.59,16450.0
2023-07-05 14:50:00,213.57,213.57,213.25,213.3,24566.0,213.57,213.57,213.25,213.3,24566.0
2023-07-05 14:55:00,213.32,213.41,213.16,213.4,11592.0,213.32,213.41,213.16,213.4,11592.0
2023-07-05 15:00:00,213.4,213.48,213.28,213.47,15356.0,213.4,213.48,213.28,213.47,15356.0
2023-07-05 15:05:00,213.45,213.49,213.37,213.43,13146.0,213.45,213.49,213.37,213.43,13146.0
2023-07-05 15:10:00,213.41,213.55,213.37,213.42,10822.0,213.41,213.55,213.37,213.42,10822.0
2023-07-05 15:15:00,213.46,213.56,213.39,213.56,16360.0,213.46,213.56,213.39,213.56,16360.0
2023-07-05 15:20:00,213.56,213.6,213.39,213.45,15329.0,213.56,213.6,213.39,213.45,15329.0
2023-07-05 15:25:00,213.45,213.55,213.43,213.55,15819.0,213.45,213.55,213.43,213.55,15819.0
2023-07-05 15:30:00,213.56,213.6,213.26,213.38,19917.0,213.56,213.6,213.26,213.38,19917.0
2023-07-05 15:35:00,213.36,213.39,213.06,213.13,31955.0,213.36,213.39,213.06,213.13,31955.0
2023-07-05 15:40:00,213.12,213.22,212.82,212.98,36919.0,213.12,213.22,212.82,212.98,36919.0
2023-07-05 15:45:00,212.97,213.01,212.82,212.82,41163.0,212.97,213.01,212.82,212.82,41163.0
2023-07-05 15:50:00,212.82,213.25,212.75,213.07,81469.0,212.82,213.25,212.75,213.07,81469.0
2023-07-05 15:55:00,213.04,213.32,212.93,213.31,192948.0,213.04,213.32,212.93,213.31,192948.0
2023-07-06 09:30:00,212.48,212.85,211.57,212.15,96811.0,212.48,212.85,211.57,212.15,96811.0
2023-07-06 09:35:00,212.1,213.61,211.96,212.89,164370.0,212.1,213.61,211.96,212.89,164370.0
2023-07-06 09:40:00,212.78,212.85,211.84,212.16,54825.0,212.78,212.85,211.84,212.16,54825.0
2023-07-06 09:45:00,212.08,212.7,211.43,212.52,77383.0,212.08,212.7,211.43,212.52,77383.0
2023-07-06 09:50:00,212.48,212.53,211.54,211.54,49261.0,212.48,212.53,211.54,211.54,49261.0
2023-07-06 09:55:00,211.54,211.85,211.31,211.73,33812.0,211.54,211.85,211.31,211.73,33812.0
2023-07-06 10:00:00,211.64,212.0,211.36,211.79,39347.0,211.64,212.0,211.36,211.79,39347.0
2023-07-06 10:05:00,211.76,211.88,211.39,211.57,18771.0,211.76,211.88,211.39,211.57,18771.0
2023-07-06 10:10:00,211.56,212.01,211.31,211.97,32762.0,211.56,212.01,211.31,211.97,32762.0
2023-07-06 10:15:00,212.04,212.09,211.65,211.66,27561.0,212.04,212.09,211.65,211.66,27561.0
2023-07-06 10:20:00,211.73,211.74,210.95,211.17,64179.0,211.73,211.74,210.95,211.17,64179.0
2023-07-06 10:25:00,211.14,211.2,210.52,210.67,39234.0,211.14,211.2,210.52,210.67,39234.0
2023-07-06 10:30:00,210.55,210.84,210.31,210.65,47566.0,210.55,210.84,210.31,210.65,47566.0
2023-07-06 10:35:00,210.72,210.73,209.97,210.21,97422.0,210.72,210.73,209.97,210.21,97422.0
2023-07-06 10:40:00,210.19,210.77,210.16,210.76,25309.0,210.19,210.77,210.16,210.76,25309.0
2023-07-06 10:45:00,210.79,210.79,210.3,210.67,28437.0,210.79,210.79,210.3,210.67,28437.0
2023-07-06 10:50:00,210.6,210.63,210.24,210.58,28196.0,210.6,210.63,210.24,210.58,28196.0
2023-07-06 10:55:00,210.59,210.62,210.35,210.51,19827.0,210.59,210.62,210.35,210.51,19827.0
2023-07-06 11:00:00,210.61,210.8,210.31,210.65,15991.0,210.61,210.8,210.31,210.65,15991.0
2023-07-06 11:05:00,210.67,210.67,210.44,210.49,15275.0,210.67,210.67,210.44,210.49,15275.0
2023-07-06 11:10:00,210.51,210.72,210.42,210.67,20192.0,210.51,210.72,210.42,210.67,20192.0
2023-07-06 11:15:00,210.67,210.7,210.32,210.48,23886.0,210.67,210.7,210.32,210.48,23886.0
2023-07-06 11:20:00,210.44,210.52,210.19,210.47,23165.0,210.44,210.52,210.19,210.47,23165.0
2023-07-06 11:25:00,210.39,210.63,210.3,210.33,27322.0,210.39,210.63,210.3,210.33,27322.0
2023-07-06 11:30:00,210.38,210.52,210.27,210.28,28083.0,210.38,210.52,210.27,210.28,28083.0
2023-07-06 11:35:00,210.27,210.35,210.04,210.08,85437.0,210.27,210.35,210.04,210.08,85437.0
2023-07-06 11:40:00,210.14,210.24,210.07,210.14,29217.0,210.14,210.24,210.07,210.14,29217.0
2023-07-06 11:45:00,210.11,210.6,210.08,210.59,32633.0,210.11,210.6,210.08,210.59,32633.0
2023-07-06 11:50:00,210.59,210.59,210.31,210.43,20320.0,210.59,210.59,210.31,210.43,20320.0
2023-07-06 11:55:00,210.44,210.6,210.34,210.53,15537.0,210.44,210.6,210.34,210.53,15537.0
2023-07-06 12:00:00,210.53,210.79,210.52,210.74,17052.0,210.53,210.79,210.52,210.74,17052.0
2023-07-06 12:05:00,210.77,210.92,210.66,210.84,17046.0,210.77,210.92,210.66,210.84,17046.0
2023-07-06 12:10:00,210.82,210.9,210.65,210.76,18161.0,210.82,210.9,210.65,210.76,18161.0
2023-07-06 12:15:00,210.77,210.91,210.66,210.81,9829.0,210.77,210.91,210.66,210.81,9829.0
2023-07-06 12:20:00,210.78,210.78,210.08,210.12,89627.0,210.78,210.78,210.08,210.12,89627.0
2023-07-06 12:25:00,210.2,210.2,209.69,209.74,105853.0,210.2,210.2,209.69,209.74,105853.0
2023-07-06 12:30:00,209.78,210.02,209.58,209.99,28635.0,209.78,210.02,209.58,209.99,28635.0
2023-07-06 12:35:00,209.96,210.06,209.75,209.81,19608.0,209.96,210.06,209.75,209.81,19608.0
2023-07-06 12:40:00,209.83,210.14,209.81,210.13,27607.0,209.83,210.14,209.81,210.13,27607.0
2023-07-06 12:45:00,210.12,210.47,210.12,210.46,12080.0,210.12,210.47,210.12,210.46,12080.0
2023-07-06 12:50:00,210.48,210.72,210.43,210.63,23375.0,210.48,210.72,210.43,210.63,23375.0
2023-07-06 12:55:00,210.65,210.7,210.55,210.68,15417.0,210.65,210.7,210.55,210.68,15417.0
2023-07-06 13:00:00,210.65,210.72,210.45,210.59,8626.0,210.65,210.72,210.45,210.59,8626.0
2023-07-06 13:05:00,210.6,210.62,210.45,210.55,14548.0,210.6,210.62,210.45,210.55,14548.0
2023-07-06 13:10:00,210.57,210.8,210.57,210.69,9042.0,210.57,210.8,210.57,210.69,9042.0
2023-07-06 13:15:00,210.66,210.73,210.46,210.73,10942.0,210.66,210.73,210.46,210.73,10942.0
2023-07-06 13:20:00,210.77,210.84,210.67,210.75,8241.0,210.77,210.84,210.67,210.75,8241.0
2023-07-06 13:25:00,210.68,210.69,210.44,210.52,6802.0,210.68,210.69,210.44,210.52,6802.0
2023-07-06 13:30:00,210.55,210.61,210.39,210.45,7796.0,210.55,210.61,210.39,210.45,7796.0
2023-07-06 13:35:00,210.45,211.0,210.41,210.94,24904.0,210.45,211.0,210.41,210.94,24904.0
2023-07-06 13:40:00,210.94,211.18,210.92,211.13,30283.0,210.94,211.18,210.92,211.13,30283.0
2023-07-06 13:45:00,211.12,211.25,210.95,211.23,25706.0,211.12,211.25,210.95,211.23,25706.0
2023-07-06 13:50:00,211.23,211.23,210.74,210.75,19801.0,211.23,211.23,210.74,210.75,19801.0
2023-07-06 13:55:00,210.67,211.06,210.67,211.02,16018.0,210.67,211.06,210.67,211.02,16018.0
2023-07-06 14:00:00,211.05,211.25,211.02,211.24,16516.0,211.05,211.25,211.02,211.24,16516.0
2023-07-06 14:05:00,211.23,211.38,211.11,211.28,24403.0,211.23,211.38,211.11,211.28,24403.0
2023-07-06 14:10:00,211.27,211.3,211.15,211.2,8035.0,211.27,211.3,211.15,211.2,8035.0
2023-07-06 14:15:00,211.18,211.43,211.06,211.36,14587.0,211.18,211.43,211.06,211.36,14587.0
2023-07-06 14:20:00,211.38,211.58,211.32,211.57,25851.0,211.38,211.58,211.32,211.57,25851.0
2023-07-06 14:25:00,211.58,211.66,211.49,211.51,22425.0,211.58,211.66,211.49,211.51,22425.0
2023-07-06 14:30:00,211.5,211.74,211.46,211.74,18049.0,211.5,211.74,211.46,211.74,18049.0
2023-07-06 14:35:00,211.73,212.0,211.61,211.92,39548.0,211.73,212.0,211.61,211.92,39548.0
2023-07-06 14:40:00,211.93,212.26,211.8,212.26,25337.0,211.93,212.26,211.8,212.26,25337.0
2023-07-06 14:45:00,212.23,212.41,212.2,212.39,32894.0,212.23,212.41,212.2,212.39,32894.0
2023-07-06 14:50:00,212.44,212.47,212.13,212.26,29742.0,212.44,212.47,212.13,212.26,29742.0
2023-07-06 14:55:00,212.26,212.43,212.24,212.36,24663.0,212.26,212.43,212.24,212.36,24663.0
2023-07-06 15:00:00,212.38,212.5,212.31,212.36,19615.0,212.38,212.5,212.31,212.36,19615.0
2023-07-06 15:05:00,212.34,212.47,212.31,212.33,23568.0,212.34,212.47,212.31,212.33,23568.0
2023-07-06 15:10:00,212.33,212.4,212.15,212.35,24539.0,212.33,212.4,212.15,212.35,24539.0
2023-07-06 15:15:00,212.35,212.39,212.24,212.33,19304.0,212.35,212.39,212.24,212.33,19304.0
2023-07-06 15:20:00,212.34,212.51,212.33,212.48,25610.0,212.34,212.51,212.33,212.48,25610.0
2023-07-06 15:25:00,212.47,212.51,212.35,212.39,18248.0,212.47,212.51,212.35,212.39,18248.0
2023-07-06 15:30:00,212.4,212.57,212.26,212.49,57035.0,212.4,212.57,212.26,212.49,57035.0
2023-07-06 15:35:00,212.49,212.52,212.33,212.39,28995.0,212.49,212.52,212.33,212.39,28995.0
2023-07-06 15:40:00,212.38,212.53,212.33,212.47,30197.0,212.38,212.53,212.33,212.47,30197.0
2023-07-06 15:45:00,212.47,212.62,212.42,212.54,55267.0,212.47,212.62,212.42,212.54,55267.0
2023-07-06 15:50:00,212.56,212.59,212.34,212.46,167113.0,212.56,212.59,212.34,212.46,167113.0
2023-07-06 15:55:00,212.47,212.74,212.47,212.54,390430.0,212.47,212.74,212.47,212.54,390430.0
2023-07-07 09:30:00,212.94,215.66,212.94,214.86,220273.0,212.94,215.66,212.94,214.86,220273.0
2023-07-07 09:35:00,214.91,215.45,214.46,215.12,257777.0,214.91,215.45,214.46,215.12,257777.0
2023-07-07 09:40:00,214.91,214.92,213.9,214.6,75026.0,214.91,214.92,213.9,214.6,75026.0
2023-07-07 09:45:00,214.55,215.45,214.32,215.43,109426.0,214.55,215.45,214.32,215.43,109426.0
2023-07-07 09:50:00,215.43,215.53,214.83,214.85,71195.0,215.43,215.53,214.83,214.85,71195.0
2023-07-07 09:55:00,214.81,214.94,214.41,214.65,32954.0,214.81,214.94,214.41,214.65,32954.0
2023-07-07 10:00:00,214.7,215.32,214.51,215.27,37771.0,214.7,215.32,214.51,215.27,37771.0
2023-07-07 10:05:00,215.22,215.26,214.91,215.05,22876.0,215.22,215.26,214.91,215.05,22876.0
2023-07-07 10:10:00,215.08,215.1,214.84,215.04,31860.0,215.08,215.1,214.84,215.04,31860.0
2023-07-07 10:15:00,215.06,215.07,214.68,214.95,33764.0,215.06,215.07,214.68,214.95,33764.0
2023-07-07 10:20:00,214.94,215.2,214.92,215.07,40129.0,214.94,215.2,214.92,215.07,40129.0
2023-07-07 10:25:00,215.01,215.22,214.93,215.1,31606.0,215.01,215.22,214.93,215.1,31606.0
2023-07-07 10:30:00,215.05,215.09,214.43,214.68,43823.0,215.05,215.09,214.43,214.68,43823.0
2023-07-07 10:35:00,214.73,215.01,214.34,214.39,64270.0,214.73,215.01,214.34,214.39,64270.0
2023-07-07 10:40:00,214.38,214.66,213.95,213.95,31050.0,214.38,214.66,213.95,213.95,31050.0
2023-07-07 10:45:00,213.95,214.18,213.73,213.76,45001.0,213.95,214.18,213.73,213.76,45001.0
2023-07-07 10:50:00,213.76,213.89,213.56,213.63,54080.0,213.76,213.89,213.56,213.63,54080.0
2023-07-07 10:55:00,213.59,213.88,213.48,213.82,50319.0,213.59,213.88,213.48,213.82,50319.0
2023-07-07 11:00:00,213.83,213.98,213.17,213.21,41965.0,213.83,213.98,213.17,213.21,41965.0
2023-07-07 11:05:00,213.22,213.22,212.56,212.82,67355.0,213.22,213.22,212.56,212.82,67355.0
2023-07-07 11:10:00,212.78,212.84,212.48,212.76,81259.0,212.78,212.84,212.48,212.76,81259.0
2023-07-07 11:15:00,212.75,212.88,212.56,212.65,113380.0,212.75,212.88,212.56,212.65,113380.0
2023-07-07 11:20:00,212.63,213.04,212.43,212.88,102776.0,212.63,213.04,212.43,212.88,102776.0
2023-07-07 11:25:00,212.85,213.05,212.65,212.9,40863.0,212.85,213.05,212.65,212.9,40863.0
2023-07-07 11:30:00,212.9,213.8,212.86,213.69,64214.0,212.9,213.8,212.86,213.69,64214.0
2023-07-07 11:35:00,213.69,213.98,213.09,213.19,53038.0,213.69,213.98,213.09,213.19,53038.0
2023-07-07 11:40:00,213.2,213.2,212.94,212.95,30225.0,213.2,213.2,212.94,212.95,30225.0
2023-07-07 11:45:00,212.94,213.44,212.82,213.17,23252.0,212.94,213.44,212.82,213.17,23252.0
2023-07-07 11:50:00,213.2,213.23,212.81,213.05,32350.0,213.2,213.23,212.81,213.05,32350.0
2023-07-07 11:55:00,212.97,213.08,212.93,213.04,29043.0,212.97,213.08,212.93,213.04,29043.0
2023-07-07 12:00:00,213.04,213.06,212.92,212.98,23928.0,213.04,213.06,212.92,212.98,23928.0
2023-07-07 12:05:00,213.0,213.0,212.81,212.94,19388.0,213.0,213.0,212.81,212.94,19388.0
2023-07-07 12:10:00,212.95,213.05,212.91,213.01,24852.0,212.95,213.05,212.91,213.01,24852.0
2023-07-07 12:15:00,213.02,213.16,212.98,213.07,26760.0,213.02,213.16,212.98,213.07,26760.0
2023-07-07 12:20:00,213.06,213.59,213.04,213.47,31087.0,213.06,213.59,213.04,213.47,31087.0
2023-07-07 12:25:00,213.47,213.65,213.45,213.56,29234.0,213.47,213.65,213.45,213.56,29234.0
2023-07-07 12:30:00,213.56,213.82,213.56,213.77,22572.0,213.56,213.82,213.56,213.77,22572.0
2023-07-07 12:35:00,213.77,214.0,213.69,213.73,55847.0,213.77,214.0,213.69,213.73,55847.0
2023-07-07 12:40:00,213.73,214.3,213.68,214.19,40636.0,213.73,214.3,213.68,214.19,40636.0
2023-07-07 12:45:00,214.24,214.28,213.99,213.99,25030.0,214.24,214.28,213.99,213.99,25030.0
2023-07-07 12:50:00,213.96,214.05,213.9,213.99,23968.0,213.96,214.05,213.9,213.99,23968.0
2023-07-07 12:55:00,213.99,214.28,213.97,214.27,16582.0,213.99,214.28,213.97,214.27,16582.0
2023-07-07 13:00:00,214.28,214.44,214.2,214.39,19925.0,214.28,214.44,214.2,214.39,19925.0
2023-07-07 13:05:00,214.42,214.73,214.42,214.66,33535.0,214.42,214.73,214.42,214.66,33535.0
2023-07-07 13:10:00,214.66,214.72,214.6,214.66,21112.0,214.66,214.72,214.6,214.66,21112.0
2023-07-07 13:15:00,214.69,214.73,214.51,214.69,26595.0,214.69,214.73,214.51,214.69,26595.0
2023-07-07 13:20:00,214.7,214.97,214.7,214.81,64137.0,214.7,214.97,214.7,214.81,64137.0
2023-07-07 13:25:00,214.77,214.84,214.52,214.76,33815.0,214.77,214.84,214.52,214.76,33815.0
2023-07-07 13:30:00,214.77,214.79,214.5,214.57,47747.0,214.77,214.79,214.5,214.57,47747.0
2023-07-07 13:35:00,214.57,214.6,213.88,213.95,44565.0,214.57,214.6,213.88,213.95,44565.0
2023-07-07 13:40:00,213.95,214.01,213.74,213.83,35403.0,213.95,214.01,213.74,213.83,35403.0
2023-07-07 13:45:00,213.84,213.87,213.51,213.58,18509.0,213.84,213.87,213.51,213.58,18509.0
2023-07-07 13:50:00,213.54,213.91,213.51,213.91,24710.0,213.54,213.91,213.51,213.91,24710.0
2023-07-07 13:55:00,213.93,214.11,213.58,214.1,56314.0,213.93,214.11,213.58,214.1,56314.0
2023-07-07 14:00:00,214.09,214.15,214.03,214.1,9297.0,214.09,214.15,214.03,214.1,9297.0
2023-07-07 14:05:00,214.18,214.32,214.1,214.15,14330.0,214.18,214.32,214.1,214.15,14330.0
2023-07-07 14:10:00,214.13,214.13,213.91,213.93,31659.0,214.13,214.13,213.91,213.93,31659.0
2023-07-07 14:15:00,213.95,213.95,213.73,213.73,20771.0,213.95,213.95,213.73,213.73,20771.0
2023-07-07 14:20:00,213.71,213.77,213.61,213.73,8400.0,213.71,213.77,213.61,213.73,8400.0
2023-07-07 14:25:00,213.7,213.74,213.62,213.72,11711.0,213.7,213.74,213.62,213.72,11711.0
2023-07-07 14:30:00,213.72,213.76,213.48,213.55,22648.0,213.72,213.76,213.48,213.55,22648.0
2023-07-07 14:35:00,213.55,213.59,213.42,213.47,5756.0,213.55,213.59,213.42,213.47,5756.0
2023-07-07 14:40:00,213.46,213.56,213.43,213.44,8397.0,213.46,213.56,213.43,213.44,8397.0
2023-07-07 14:45:00,213.4,213.45,213.31,213.34,10659.0,213.4,213.45,213.31,213.34,10659.0
2023-07-07 14:50:00,213.36,213.38,213.08,213.21,32477.0,213.36,213.38,213.08,213.21,32477.0
2023-07-07 14:55:00,213.22,213.23,213.06,213.21,11162.0,213.22,213.23,213.06,213.21,11162.0
2023-07-07 15:00:00,213.21,213.25,213.0,213.02,19596.0,213.21,213.25,213.0,213.02,19596.0
2023-07-07 15:05:00,213.04,213.09,212.84,212.84,17948.0,213.04,213.09,212.84,212.84,17948.0
2023-07-07 15:10:00,212.85,212.92,212.78,212.83,20199.0,212.85,212.92,212.78,212.83,20199.0
2023-07-07 15:15:00,212.83,212.93,212.59,212.72,23133.0,212.83,212.93,212.59,212.72,23133.0
2023-07-07 15:20:00,212.7,212.88,212.68,212.73,18589.0,212.7,212.88,212.68,212.73,18589.0
2023-07-07 15:25:00,212.76,212.78,212.56,212.65,17744.0,212.76,212.78,212.56,212.65,17744.0
2023-07-07 15:30:00,212.63,212.74,212.55,212.62,27929.0,212.63,212.74,212.55,212.62,27929.0
2023-07-07 15:35:00,212.58,212.59,212.33,212.41,28186.0,212.58,212.59,212.33,212.41,28186.0
2023-07-07 15:40:00,212.43,212.54,212.27,212.45,34291.0,212.43,212.54,212.27,212.45,34291.0
2023-07-07 15:45:00,212.45,212.53,212.01,212.1,52822.0,212.45,212.53,212.01,212.1,52822.0
2023-07-07 15:50:00,212.15,212.3,211.83,212.17,88971.0,212.15,212.3,211.83,212.17,88971.0
2023-07-07 15:55:00,212.15,212.17,211.96,212.15,133872.0,212.15,212.17,211.96,212.15,133872.0
2023-07-10 09:30:00,211.84,212.8,211.22,212.62,114050.0,211.84,212.8,211.22,212.62,114050.0
2023-07-10 09:35:00,212.58,213.18,212.25,212.31,70757.0,212.58,213.18,212.25,212.31,70757.0
2023-07-10 09:40:00,212.33,212.36,211.85,211.97,74365.0,212.33,212.36,211.85,211.97,74365.0
2023-07-10 09:45:00,212.02,213.0,211.87,212.61,50382.0,212.02,213.0,211.87,212.61,50382.0
2023-07-10 09:50:00,212.61,212.75,212.1,212.59,45262.0,212.61,212.75,212.1,212.59,45262.0
2023-07-10 09:55:00,212.65,213.24,212.36,213.0,60649.0,212.65,213.24,212.36,213.0,60649.0
2023-07-10 10:00:00,212.92,213.45,212.92,213.37,68534.0,212.92,213.45,212.92,213.37,68534.0
2023-07-10 10:05:00,213.4,213.41,212.87,212.93,29914.0,213.4,213.41,212.87,212.93,29914.0
2023-07-10 10:10:00,212.92,213.02,212.72,212.92,48539.0,212.92,213.02,212.72,212.92,48539.0
2023-07-10 10:15:00,212.91,213.05,212.66,212.87,30757.0,212.91,213.05,212.66,212.87,30757.0
2023-07-10 10:20:00,212.93,213.39,212.75,212.9,58141.0,212.93,213.39,212.75,212.9,58141.0
2023-07-10 10:25:00,212.91,213.06,212.54,212.66,13296.0,212.91,213.06,212.54,212.66,13296.0
2023-07-10 10:30:00,212.72,212.85,212.32,212.56,37883.0,212.72,212.85,212.32,212.56,37883.0
2023-07-10 10:35:00,212.51,212.57,212.23,212.57,24793.0,212.51,212.57,212.23,212.57,24793.0
2023-07-10 10:40:00,212.57,212.62,212.32,212.61,35411.0,212.57,212.62,212.32,212.61,35411.0
2023-07-10 10:45:00,212.61,213.01,212.55,212.88,47655.0,212.61,213.01,212.55,212.88,47655.0
2023-07-10 10:50:00,212.87,213.1,212.82,213.09,63617.0,212.87,213.1,212.82,213.09,63617.0
2023-07-10 10:55:00,213.07,213.07,212.75,212.97,22491.0,213.07,213.07,212.75,212.97,22491.0
2023-07-10 11:00:00,213.0,213.01,212.62,212.8,26998.0,213.0,213.01,212.62,212.8,26998.0
2023-07-10 11:05:00,212.8,212.98,212.72,212.73,15532.0,212.8,212.98,212.72,212.73,15532.0
2023-07-10 11:10:00,212.76,212.85,212.6,212.84,18117.0,212.76,212.85,212.6,212.84,18117.0
2023-07-10 11:15:00,212.84,213.02,212.78,212.98,16311.0,212.84,213.02,212.78,212.98,16311.0
2023-07-10 11:20:00,213.02,213.02,212.8,212.96,8824.0,213.02,213.02,212.8,212.96,8824.0
2023-07-10 11:25:00,212.96,213.38,212.96,213.27,58909.0,212.96,213.38,212.96,213.27,58909.0
2023-07-10 11:30:00,213.25,213.59,212.94,213.11,42792.0,213.25,213.59,212.94,213.11,42792.0
2023-07-10 11:35:00,213.03,213.27,213.03,213.11,11996.0,213.03,213.27,213.03,213.11,11996.0
2023-07-10 11:40:00,213.1,213.13,212.63,212.63,9967.0,213.1,213.13,212.63,212.63,9967.0
2023-07-10 11:45:00,212.56,212.69,212.35,212.51,18018.0,212.56,212.69,212.35,212.51,18018.0
2023-07-10 11:50:00,212.57,212.72,212.51,212.7,8300.0,212.57,212.72,212.51,212.7,8300.0
2023-07-10 11:55:00,212.75,212.86,212.72,212.76,6276.0,212.75,212.86,212.72,212.76,6276.0
2023-07-10 12:00:00,212.73,212.79,212.44,212.72,32727.0,212.73,212.79,212.44,212.72,32727.0
2023-07-10 12:05:00,212.74,212.83,212.32,212.41,13709.0,212.74,212.83,212.32,212.41,13709.0
2023-07-10 12:10:00,212.38,212.41,212.25,212.38,4692.0,212.38,212.41,212.25,212.38,4692.0
2023-07-10 12:15:00,212.32,212.4,212.05,212.4,31804.0,212.32,212.4,212.05,212.4,31804.0
2023-07-10 12:20:00,212.37,212.48,212.34,212.35,7643.0,212.37,212.48,212.34,212.35,7643.0
2023-07-10 12:25:00,212.35,212.42,212.25,212.34,9294.0,212.35,212.42,212.25,212.34,9294.0
2023-07-10 12:30:00,212.35,212.35,212.21,212.24,10530.0,212.35,212.35,212.21,212.24,10530.0
2023-07-10 12:35:00,212.2,212.2,211.97,212.0,25166.0,212.2,212.2,211.97,212.0,25166.0
2023-07-10 12:40:00,212.02,212.15,211.97,212.12,8447.0,212.02,212.15,211.97,212.12,8447.0
2023-07-10 12:45:00,212.16,212.16,212.05,212.14,12117.0,212.16,212.16,212.05,212.14,12117.0
2023-07-10 12:50:00,212.14,212.2,212.04,212.15,7378.0,212.14,212.2,212.04,212.15,7378.0
2023-07-10 12:55:00,212.16,212.29,212.05,212.12,20313.0,212.16,212.29,212.05,212.12,20313.0
2023-07-10 13:00:00,212.14,212.23,212.1,212.11,20526.0,212.14,212.23,212.1,212.11,20526.0
2023-07-10 13:05:00,212.15,212.37,212.11,212.25,16330.0,212.15,212.37,212.11,212.25,16330.0
2023-07-10 13:10:00,212.27,212.58,212.23,212.56,11528.0,212.27,212.58,212.23,212.56,11528.0
2023-07-10 13:15:00,212.57,212.79,212.57,212.68,11245.0,212.57,212.79,212.57,212.68,11245.0
2023-07-10 13:20:00,212.79,212.89,212.67,212.72,12247.0,212.79,212.89,212.67,212.72,12247.0
2023-07-10 13:25:00,212.72,212.72,212.48,212.67,20392.0,212.72,212.72,212.48,212.67,20392.0
2023-07-10 13:30:00,212.67,212.89,212.67,212.86,9905.0,212.67,212.89,212.67,212.86,9905.0
2023-07-10 13:35:00,212.89,213.21,212.82,213.2,45721.0,212.89,213.21,212.82,213.2,45721.0
2023-07-10 13:40:00,213.22,213.34,213.15,213.23,33948.0,213.22,213.34,213.15,213.23,33948.0
2023-07-10 13:45:00,213.25,213.35,213.24,213.3,16607.0,213.25,213.35,213.24,213.3,16607.0
2023-07-10 13:50:00,213.29,213.35,213.25,213.35,10830.0,213.29,213.35,213.25,213.35,10830.0
2023-07-10 13:55:00,213.35,213.45,213.3,213.32,19479.0,213.35,213.45,213.3,213.32,19479.0
2023-07-10 14:00:00,213.33,213.35,213.04,213.04,13349.0,213.33,213.35,213.04,213.04,13349.0
2023-07-10 14:05:00,213.09,213.25,213.07,213.17,6929.0,213.09,213.25,213.07,213.17,6929.0
2023-07-10 14:10:00,213.16,213.27,213.14,213.22,8308.0,213.16,213.27,213.14,213.22,8308.0
2023-07-10 14:15:00,213.21,213.35,213.17,213.35,11368.0,213.21,213.35,213.17,213.35,11368.0
2023-07-10 14:20:00,213.36,213.45,213.34,213.34,11167.0,213.36,213.45,213.34,213.34,11167.0
2023-07-10 14:25:00,213.34,213.45,213.28,213.45,11542.0,213.34,213.45,213.28,213.45,11542.0
2023-07-10 14:30:00,213.42,213.44,213.11,213.15,14751.0,213.42,213.44,213.11,213.15,14751.0
2023-07-10 14:35:00,213.15,213.26,212.8,212.89,15892.0,213.15,213.26,212.8,212.89,15892.0
2023-07-10 14:40:00,212.88,212.88,212.54,212.67,44538.0,212.88,212.88,212.54,212.67,44538.0
2023-07-10 14:45:00,212.69,212.81,212.53,212.57,33438.0,212.69,212.81,212.53,212.57,33438.0
2023-07-10 14:50:00,212.58,212.64,212.39,212.41,24165.0,212.58,212.64,212.39,212.41,24165.0
2023-07-10 14:55:00,212.43,212.69,212.36,212.61,16170.0,212.43,212.69,212.36,212.61,16170.0
2023-07-10 15:00:00,212.58,212.81,212.43,212.43,22984.0,212.58,212.81,212.43,212.43,22984.0
2023-07-10 15:05:00,212.45,212.6,212.39,212.49,19894.0,212.45,212.6,212.39,212.49,19894.0
2023-07-10 15:10:00,212.45,212.57,212.36,212.49,16621.0,212.45,212.57,212.36,212.49,16621.0
2023-07-10 15:15:00,212.53,212.58,212.47,212.55,9788.0,212.53,212.58,212.47,212.55,9788.0
2023-07-10 15:20:00,212.53,212.64,212.26,212.35,19209.0,212.53,212.64,212.26,212.35,19209.0
2023-07-10 15:25:00,212.35,212.54,212.27,212.5,19261.0,212.35,212.54,212.27,212.5,19261.0
2023-07-10 15:30:00,212.52,212.82,212.52,212.82,23714.0,212.52,212.82,212.52,212.82,23714.0
2023-07-10 15:35:00,212.79,212.91,212.72,212.78,58497.0,212.79,212.91,212.72,212.78,58497.0
2023-07-10 15:40:00,212.8,212.9,212.74,212.87,29982.0,212.8,212.9,212.74,212.87,29982.0
2023-07-10 15:45:00,212.84,213.02,212.8,212.84,30971.0,212.84,213.02,212.8,212.84,30971.0
2023-07-10 15:50:00,212.82,212.97,212.72,212.91,44050.0,212.82,212.97,212.72,212.91,44050.0
2023-07-10 15:55:00,212.93,213.33,212.9,213.33,133680.0,212.93,213.33,212.9,213.33,133680.0
2023-07-11 09:30:00,212.92,213.65,212.14,213.51,94080.0,212.92,213.65,212.14,213.51,94080.0
2023-07-11 09:35:00,213.47,213.63,212.38,212.68,68026.0,213.47,213.63,212.38,212.68,68026.0
2023-07-11 09:40:00,212.67,212.67,211.82,212.05,108583.0,212.67,212.67,211.82,212.05,108583.0
2023-07-11 09:45:00,211.91,212.24,211.75,211.86,48595.0,211.91,212.24,211.75,211.86,48595.0
2023-07-11 09:50:00,211.92,211.96,211.4,211.48,75170.0,211.92,211.96,211.4,211.48,75170.0
2023-07-11 09:55:00,211.48,212.21,211.47,212.05,55651.0,211.48,212.21,211.47,212.05,55651.0
2023-07-11 10:00:00,212.04,212.08,211.35,211.71,56613.0,212.04,212.08,211.35,211.71,56613.0
2023-07-11 10:05:00,211.71,211.96,211.62,211.91,32262.0,211.71,211.96,211.62,211.91,32262.0
2023-07-11 10:10:00,211.87,212.25,211.64,212.25,37584.0,211.87,212.25,211.64,212.25,37584.0
2023-07-11 10:15:00,212.18,212.34,211.86,211.96,35437.0,212.18,212.34,211.86,211.96,35437.0
2023-07-11 10:20:00,211.91,212.33,211.85,212.27,40607.0,211.91,212.33,211.85,212.27,40607.0
2023-07-11 10:25:00,212.29,212.51,212.1,212.17,55903.0,212.29,212.51,212.1,212.17,55903.0
2023-07-11 10:30:00,212.21,212.23,211.52,211.56,41180.0,212.21,212.23,211.52,211.56,41180.0
2023-07-11 10:35:00,211.58,212.19,211.55,211.91,43382.0,211.58,212.19,211.55,211.91,43382.0
2023-07-11 10:40:00,212.0,212.2,211.82,212.13,13550.0,212.0,212.2,211.82,212.13,13550.0
2023-07-11 10:45:00,212.13,212.17,211.93,211.93,15592.0,212.13,212.17,211.93,211.93,15592.0
2023-07-11 10:50:00,211.85,211.96,211.66,211.81,18062.0,211.85,211.96,211.66,211.81,18062.0
2023-07-11 10:55:00,211.77,212.1,211.75,212.01,14528.0,211.77,212.1,211.75,212.01,14528.0
2023-07-11 11:00:00,211.98,213.47,211.98,213.12,237693.0,211.98,213.47,211.98,213.12,237693.0
2023-07-11 11:05:00,213.09,213.3,212.81,213.14,43390.0,213.09,213.3,212.81,213.14,43390.0
2023-07-11 11:10:00,213.2,214.8,213.08,214.59,278904.0,213.2,214.8,213.08,214.59,278904.0
2023-07-11 11:15:00,214.56,215.96,214.54,215.84,411306.0,214.56,215.96,214.54,215.84,411306.0
2023-07-11 11:20:00,215.83,215.94,215.31,215.74,121766.0,215.83,215.94,215.31,215.74,121766.0
2023-07-11 11:25:00,215.71,215.93,214.91,215.09,116439.0,215.71,215.93,214.91,215.09,116439.0
2023-07-11 11:30:00,215.13,215.57,214.91,215.53,48610.0,215.13,215.57,214.91,215.53,48610.0
2023-07-11 11:35:00,215.53,215.97,215.53,215.78,38984.0,215.53,215.97,215.53,215.78,38984.0
2023-07-11 11:40:00,215.81,216.22,215.77,215.91,104860.0,215.81,216.22,215.77,215.91,104860.0
2023-07-11 11:45:00,215.94,216.24,215.7,216.24,174945.0,215.94,216.24,215.7,216.24,174945.0
2023-07-11 11:50:00,216.25,216.39,215.75,215.82,195802.0,216.25,216.39,215.75,215.82,195802.0
2023-07-11 11:55:00,215.82,216.44,215.65,216.19,81912.0,215.82,216.44,215.65,216.19,81912.0
2023-07-11 12:00:00,216.22,216.97,216.21,216.96,137234.0,216.22,216.97,216.21,216.96,137234.0
2023-07-11 12:05:00,216.98,217.29,216.8,217.18,98906.0,216.98,217.29,216.8,217.18,98906.0
2023-07-11 12:10:00,217.19,217.43,217.13,217.21,76338.0,217.19,217.43,217.13,217.21,76338.0
2023-07-11 12:15:00,217.25,217.37,217.1,217.16,26131.0,217.25,217.37,217.1,217.16,26131.0
2023-07-11 12:20:00,217.15,217.2,216.7,216.72,33008.0,217.15,217.2,216.7,216.72,33008.0
2023-07-11 12:25:00,216.7,216.7,215.98,216.15,50096.0,216.7,216.7,215.98,216.15,50096.0
2023-07-11 12:30:00,216.15,216.23,215.69,215.83,123670.0,216.15,216.23,215.69,215.83,123670.0
2023-07-11 12:35:00,215.85,215.85,215.34,215.46,85064.0,215.85,215.85,215.34,215.46,85064.0
2023-07-11 12:40:00,215.44,215.9,215.28,215.9,112755.0,215.44,215.9,215.28,215.9,112755.0
2023-07-11 12:45:00,215.94,216.2,215.92,216.18,25173.0,215.94,216.2,215.92,216.18,25173.0
2023-07-11 12:50:00,216.16,216.32,216.13,216.28,18192.0,216.16,216.32,216.13,216.28,18192.0
2023-07-11 12:55:00,216.26,216.53,216.25,216.49,37699.0,216.26,216.53,216.25,216.49,37699.0
2023-07-11 13:00:00,216.52,216.93,216.47,216.88,46046.0,216.52,216.93,216.47,216.88,46046.0
2023-07-11 13:05:00,216.91,217.17,216.87,216.95,42542.0,216.91,217.17,216.87,216.95,42542.0
2023-07-11 13:10:00,216.97,217.12,216.83,217.09,33627.0,216.97,217.12,216.83,217.09,33627.0
2023-07-11 13:15:00,217.06,217.18,216.97,217.17,39168.0,217.06,217.18,216.97,217.17,39168.0
2023-07-11 13:20:00,217.17,217.64,217.15,217.18,85507.0,217.17,217.64,217.15,217.18,85507.0
2023-07-11 13:25:00,217.17,217.19,216.84,216.97,51301.0,217.17,217.19,216.84,216.97,51301.0
2023-07-11 13:30:00,216.94,217.26,216.94,217.16,22181.0,216.94,217.26,216.94,217.16,22181.0
2023-07-11 13:35:00,217.13,217.17,216.87,217.05,22036.0,217.13,217.17,216.87,217.05,22036.0
2023-07-11 13:40:00,217.06,217.35,217.01,217.32,24718.0,217.06,217.35,217.01,217.32,24718.0
2023-07-11 13:45:00,217.32,217.62,217.28,217.6,51141.0,217.32,217.62,217.28,217.6,51141.0
2023-07-11 13:50:00,217.55,217.58,217.34,217.42,29970.0,217.55,217.58,217.34,217.42,29970.0
2023-07-11 13:55:00,217.42,217.45,217.07,217.18,36059.0,217.42,217.45,217.07,217.18,36059.0
2023-07-11 14:00:00,217.21,217.26,217.06,217.26,19851.0,217.21,217.26,217.06,217.26,19851.0
2023-07-11 14:05:00,217.22,217.29,217.08,217.23,11929.0,217.22,217.29,217.08,217.23,11929.0
2023-07-11 14:10:00,217.21,217.23,216.94,216.97,16267.0,217.21,217.23,216.94,216.97,16267.0
2023-07-11 14:15:00,216.95,217.12,216.94,216.97,30432.0,216.95,217.12,216.94,216.97,30432.0
2023-07-11 14:20:00,216.96,217.09,216.86,216.94,18243.0,216.96,217.09,216.86,216.94,18243.0
2023-07-11 14:25:00,216.94,217.18,216.87,217.13,28862.0,216.94,217.18,216.87,217.13,28862.0
2023-07-11 14:30:00,217.18,217.23,216.99,217.13,14645.0,217.18,217.23,216.99,217.13,14645.0
2023-07-11 14:35:00,217.14,217.16,216.93,217.12,17139.0,217.14,217.16,216.93,217.12,17139.0
2023-07-11 14:40:00,217.06,217.25,217.0,217.1,34894.0,217.06,217.25,217.0,217.1,34894.0
2023-07-11 14:45:00,217.12,217.17,216.99,217.16,33265.0,217.12,217.17,216.99,217.16,33265.0
2023-07-11 14:50:00,217.14,217.41,217.13,217.34,29303.0,217.14,217.41,217.13,217.34,29303.0
2023-07-11 14:55:00,217.33,217.7,217.33,217.63,53700.0,217.33,217.7,217.33,217.63,53700.0
2023-07-11 15:00:00,217.63,217.68,217.46,217.58,29337.0,217.63,217.68,217.46,217.58,29337.0
2023-07-11 15:05:00,217.58,217.62,217.47,217.52,19229.0,217.58,217.62,217.47,217.52,19229.0
2023-07-11 15:10:00,217.49,217.74,217.49,217.69,91609.0,217.49,217.74,217.49,217.69,91609.0
2023-07-11 15:15:00,217.7,218.18,217.66,218.11,113722.0,217.7,218.18,217.66,218.11,113722.0
2023-07-11 15:20:00,218.13,218.14,217.96,218.0,39643.0,218.13,218.14,217.96,218.0,39643.0
2023-07-11 15:25:00,218.0,218.2,217.86,217.99,63857.0,218.0,218.2,217.86,217.99,63857.0
2023-07-11 15:30:00,217.97,218.01,217.49,217.59,54066.0,217.97,218.01,217.49,217.59,54066.0
2023-07-11 15:35:00,217.58,218.14,217.53,218.06,75754.0,217.58,218.14,217.53,218.06,75754.0
2023-07-11 15:40:00,218.06,218.22,218.01,218.13,62964.0,218.06,218.22,218.01,218.13,62964.0
2023-07-11 15:45:00,218.16,218.53,217.99,218.49,93022.0,218.16,218.53,217.99,218.49,93022.0
2023-07-11 15:50:00,218.52,218.98,218.49,218.96,205096.0,218.52,218.98,218.49,218.96,205096.0
2023-07-11 15:55:00,218.96,218.96,218.55,218.75,192286.0,218.96,218.96,218.55,218.75,192286.0
2023-07-12 09:30:00,219.51,221.34,218.81,221.11,430425.0,219.51,221.34,218.81,221.11,430425.0
2023-07-12 09:35:00,221.15,221.56,220.48,220.48,203814.0,221.15,221.56,220.48,220.48,203814.0
2023-07-12 09:40:00,220.44,220.78,219.8,220.6,118797.0,220.44,220.78,219.8,220.6,118797.0
2023-07-12 09:45:00,220.45,220.73,219.68,219.7,53599.0,220.45,220.73,219.68,219.7,53599.0
2023-07-12 09:50:00,219.75,219.8,218.99,219.3,62689.0,219.75,219.8,218.99,219.3,62689.0
2023-07-12 09:55:00,219.3,219.75,219.06,219.48,85772.0,219.3,219.75,219.06,219.48,85772.0
2023-07-12 10:00:00,219.56,219.56,219.07,219.18,43831.0,219.56,219.56,219.07,219.18,43831.0
2023-07-12 10:05:00,219.1,219.23,218.66,219.0,52105.0,219.1,219.23,218.66,219.0,52105.0
2023-07-12 10:10:00,218.93,219.39,218.81,219.08,33420.0,218.93,219.39,218.81,219.08,33420.0
2023-07-12 10:15:00,219.2,219.23,218.65,218.67,49753.0,219.2,219.23,218.65,218.67,49753.0
2023-07-12 10:20:00,218.65,218.85,218.36,218.69,45562.0,218.65,218.85,218.36,218.69,45562.0
2023-07-12 10:25:00,218.7,218.77,218.04,218.54,61636.0,218.7,218.77,218.04,218.54,61636.0
2023-07-12 10:30:00,218.48,218.99,218.42,218.74,26926.0,218.48,218.99,218.42,218.74,26926.0
2023-07-12 10:35:00,218.76,218.94,218.56,218.75,26073.0,218.76,218.94,218.56,218.75,26073.0
2023-07-12 10:40:00,218.78,218.98,218.67,218.84,27135.0,218.78,218.98,218.67,218.84,27135.0
2023-07-12 10:45:00,218.85,219.17,218.77,219.07,29529.0,218.85,219.17,218.77,219.07,29529.0
2023-07-12 10:50:00,219.09,219.79,219.08,219.69,56388.0,219.09,219.79,219.08,219.69,56388.0
2023-07-12 10:55:00,219.75,219.8,219.11,219.52,59722.0,219.75,219.8,219.11,219.52,59722.0
2023-07-12 11:00:00,219.52,219.84,219.21,219.31,36256.0,219.52,219.84,219.21,219.31,36256.0
2023-07-12 11:05:00,219.29,219.41,219.18,219.41,24234.0,219.29,219.41,219.18,219.41,24234.0
2023-07-12 11:10:00,219.38,219.85,219.37,219.85,21924.0,219.38,219.85,219.37,219.85,21924.0
2023-07-12 11:15:00,219.84,220.08,219.76,219.97,73195.0,219.84,220.08,219.76,219.97,73195.0
2023-07-12 11:20:00,219.97,220.04,219.25,219.28,41186.0,219.97,220.04,219.25,219.28,41186.0
2023-07-12 11:25:00,219.3,219.3,218.41,218.56,74237.0,219.3,219.3,218.41,218.56,74237.0
2023-07-12 11:30:00,218.5,218.5,218.06,218.13,67399.0,218.5,218.5,218.06,218.13,67399.0
2023-07-12 11:35:00,218.16,218.32,218.07,218.08,44028.0,218.16,218.32,218.07,218.08,44028.0
2023-07-12 11:40:00,218.11,218.11,217.29,217.76,105313.0,218.11,218.11,217.29,217.76,105313.0
2023-07-12 11:45:00,217.68,217.88,217.47,217.75,42349.0,217.68,217.88,217.47,217.75,42349.0
2023-07-12 11:50:00,217.74,217.75,217.11,217.39,43210.0,217.74,217.75,217.11,217.39,43210.0
2023-07-12 11:55:00,217.36,217.53,216.92,217.28,53740.0,217.36,217.53,216.92,217.28,53740.0
2023-07-12 12:00:00,217.25,217.37,217.0,217.33,30057.0,217.25,217.37,217.0,217.33,30057.0
2023-07-12 12:05:00,217.32,217.47,217.0,217.13,45922.0,217.32,217.47,217.0,217.13,45922.0
2023-07-12 12:10:00,217.14,217.52,217.04,217.36,30714.0,217.14,217.52,217.04,217.36,30714.0
2023-07-12 12:15:00,217.4,217.42,217.07,217.11,16601.0,217.4,217.42,217.07,217.11,16601.0
2023-07-12 12:20:00,217.04,217.27,217.0,217.1,21837.0,217.04,217.27,217.0,217.1,21837.0
2023-07-12 12:25:00,217.11,217.21,216.96,217.21,27444.0,217.11,217.21,216.96,217.21,27444.0
2023-07-12 12:30:00,217.21,217.42,217.19,217.42,11143.0,217.21,217.42,217.19,217.42,11143.0
2023-07-12 12:35:00,217.41,217.44,217.16,217.22,14327.0,217.41,217.44,217.16,217.22,14327.0
2023-07-12 12:40:00,217.21,217.38,217.19,217.37,7789.0,217.21,217.38,217.19,217.37,7789.0
2023-07-12 12:45:00,217.36,217.58,217.3,217.53,31949.0,217.36,217.58,217.3,217.53,31949.0
2023-07-12 12:50:00,217.52,217.77,217.46,217.73,17116.0,217.52,217.77,217.46,217.73,17116.0
2023-07-12 12:55:00,217.73,217.74,217.4,217.52,13247.0,217.73,217.74,217.4,217.52,13247.0
2023-07-12 13:00:00,217.54,217.69,217.44,217.66,12396.0,217.54,217.69,217.44,217.66,12396.0
2023-07-12 13:05:00,217.67,217.94,217.67,217.88,31470.0,217.67,217.94,217.67,217.88,31470.0
2023-07-12 13:10:00,217.92,218.05,217.81,218.05,11826.0,217.92,218.05,217.81,218.05,11826.0
2023-07-12 13:15:00,218.05,218.24,218.02,218.02,27099.0,218.05,218.24,218.02,218.02,27099.0
2023-07-12 13:20:00,218.0,218.12,217.87,217.87,14731.0,218.0,218.12,217.87,217.87,14731.0
2023-07-12 13:25:00,217.88,217.99,217.87,217.88,11786.0,217.88,217.99,217.87,217.88,11786.0
2023-07-12 13:30:00,217.87,218.0,217.77,217.87,15150.0,217.87,218.0,217.77,217.87,15150.0
2023-07-12 13:35:00,217.89,217.99,217.79,217.99,11164.0,217.89,217.99,217.79,217.99,11164.0
2023-07-12 13:40:00,217.97,218.04,217.95,218.0,9400.0,217.97,218.04,217.95,218.0,9400.0
2023-07-12 13:45:00,217.95,218.06,217.75,217.98,13630.0,217.95,218.06,217.75,217.98,13630.0
2023-07-12 13:50:00,217.96,218.05,217.84,217.95,11227.0,217.96,218.05,217.84,217.95,11227.0
2023-07-12 13:55:00,217.99,218.0,217.9,217.96,8000.0,217.99,218.0,217.9,217.96,8000.0
2023-07-12 14:00:00,217.96,217.96,217.58,217.79,18449.0,217.96,217.96,217.58,217.79,18449.0
2023-07-12 14:05:00,217.79,218.05,217.7,217.99,17018.0,217.79,218.05,217.7,217.99,17018.0
2023-07-12 14:10:00,218.0,218.11,217.98,218.1,24965.0,218.0,218.11,217.98,218.1,24965.0
2023-07-12 14:15:00,218.12,218.25,217.8,217.9,28497.0,218.12,218.25,217.8,217.9,28497.0
2023-07-12 14:20:00,217.87,218.01,217.84,217.93,10726.0,217.87,218.01,217.84,217.93,10726.0
2023-07-12 14:25:00,217.94,218.02,217.87,217.87,9584.0,217.94,218.02,217.87,217.87,9584.0
2023-07-12 14:30:00,217.86,217.93,217.82,217.86,8809.0,217.86,217.93,217.82,217.86,8809.0
2023-07-12 14:35:00,217.87,217.94,217.8,217.89,10587.0,217.87,217.94,217.8,217.89,10587.0
2023-07-12 14:40:00,217.86,217.86,217.51,217.7,23272.0,217.86,217.86,217.51,217.7,23272.0
2023-07-12 14:45:00,217.69,217.74,217.48,217.71,13112.0,217.69,217.74,217.48,217.71,13112.0
2023-07-12 14:50:00,217.76,217.79,217.63,217.69,25455.0,217.76,217.79,217.63,217.69,25455.0
2023-07-12 14:55:00,217.67,217.71,217.58,217.7,11471.0,217.67,217.71,217.58,217.7,11471.0
2023-07-12 15:00:00,217.67,217.73,217.55,217.62,11364.0,217.67,217.73,217.55,217.62,11364.0
2023-07-12 15:05:00,217.63,217.66,217.45,217.45,14007.0,217.63,217.66,217.45,217.45,14007.0
2023-07-12 15:10:00,217.47,217.63,217.39,217.57,12830.0,217.47,217.63,217.39,217.57,12830.0
2023-07-12 15:15:00,217.53,217.65,217.41,217.49,17871.0,217.53,217.65,217.41,217.49,17871.0
2023-07-12 15:20:00,217.46,217.49,216.99,217.15,52766.0,217.46,217.49,216.99,217.15,52766.0
2023-07-12 15:25:00,217.14,217.43,217.02,217.39,23355.0,217.14,217.43,217.02,217.39,23355.0
2023-07-12 15:30:00,217.42,217.63,217.35,217.58,20896.0,217.42,217.63,217.35,217.58,20896.0
2023-07-12 15:35:00,217.56,217.77,217.51,217.7,40098.0,217.56,217.77,217.51,217.7,40098.0
2023-07-12 15:40:00,217.66,217.95,217.63,217.95,30391.0,217.66,217.95,217.63,217.95,30391.0
2023-07-12 15:45:00,217.96,218.0,217.51,217.59,56048.0,217.96,218.0,217.51,217.59,56048.0
2023-07-12 15:50:00,217.54,217.59,217.27,217.49,80770.0,217.54,217.59,217.27,217.49,80770.0
2023-07-12 15:55:00,217.45,217.48,217.03,217.12,178791.0,217.45,217.48,217.03,217.12,178791.0
2023-07-13 09:30:00,218.13,218.9,218.09,218.12,129259.0,218.13,218.9,218.09,218.12,129259.0
2023-07-13 09:35:00,218.21,218.21,216.72,216.72,110789.0,218.21,218.21,216.72,216.72,110789.0
2023-07-13 09:40:00,216.75,217.39,216.61,217.11,115945.0,216.75,217.39,216.61,217.11,115945.0
2023-07-13 09:45:00,217.08,217.78,217.02,217.24,67585.0,217.08,217.78,217.02,217.24,67585.0
2023-07-13 09:50:00,217.21,217.66,217.14,217.5,34952.0,217.21,217.66,217.14,217.5,34952.0
2023-07-13 09:55:00,217.46,217.48,216.84,216.87,53304.0,217.46,217.48,216.84,216.87,53304.0
2023-07-13 10:00:00,216.86,217.16,216.63,216.8,59397.0,216.86,217.16,216.63,216.8,59397.0
2023-07-13 10:05:00,216.79,217.55,216.79,217.53,51744.0,216.79,217.55,216.79,217.53,51744.0
2023-07-13 10:10:00,217.46,217.88,217.24,217.3,67624.0,217.46,217.88,217.24,217.3,67624.0
2023-07-13 10:15:00,217.31,217.65,217.09,217.65,29012.0,217.31,217.65,217.09,217.65,29012.0
2023-07-13 10:20:00,217.7,218.13,217.6,217.95,55147.0,217.7,218.13,217.6,217.95,55147.0
2023-07-13 10:25:00,217.98,218.38,217.85,217.88,65211.0,217.98,218.38,217.85,217.88,65211.0
2023-07-13 10:30:00,217.84,218.3,217.84,218.09,89453.0,217.84,218.3,217.84,218.09,89453.0
2023-07-13 10:35:00,218.02,218.35,217.82,217.94,37026.0,218.02,218.35,217.82,217.94,37026.0
2023-07-13 10:40:00,217.81,217.89,217.44,217.48,29927.0,217.81,217.89,217.44,217.48,29927.0
2023-07-13 10:45:00,217.5,217.77,217.4,217.43,19804.0,217.5,217.77,217.4,217.43,19804.0
2023-07-13 10:50:00,217.45,217.45,217.11,217.23,26596.0,217.45,217.45,217.11,217.23,26596.0
2023-07-13 10:55:00,217.24,217.42,217.08,217.38,23660.0,217.24,217.42,217.08,217.38,23660.0
2023-07-13 11:00:00,217.39,217.44,216.98,217.08,38570.0,217.39,217.44,216.98,217.08,38570.0
2023-07-13 11:05:00,217.08,217.37,216.87,217.13,27666.0,217.08,217.37,216.87,217.13,27666.0
2023-07-13 11:10:00,217.13,217.18,216.3,216.32,107838.0,217.13,217.18,216.3,216.32,107838.0
2023-07-13 11:15:00,216.32,216.8,216.3,216.74,40738.0,216.32,216.8,216.3,216.74,40738.0
2023-07-13 11:20:00,216.73,216.99,216.67,216.75,22203.0,216.73,216.99,216.67,216.75,22203.0
2023-07-13 11:25:00,216.72,217.06,216.71,216.92,33049.0,216.72,217.06,216.71,216.92,33049.0
2023-07-13 11:30:00,216.91,217.09,216.89,216.96,62075.0,216.91,217.09,216.89,216.96,62075.0
2023-07-13 11:35:00,216.96,217.2,216.94,217.18,24616.0,216.96,217.2,216.94,217.18,24616.0
2023-07-13 11:40:00,217.2,217.25,216.9,217.17,11324.0,217.2,217.25,216.9,217.17,11324.0
2023-07-13 11:45:00,217.16,217.26,217.11,217.19,13421.0,217.16,217.26,217.11,217.19,13421.0
2023-07-13 11:50:00,217.16,217.41,217.15,217.3,20598.0,217.16,217.41,217.15,217.3,20598.0
2023-07-13 11:55:00,217.29,217.46,217.25,217.44,11267.0,217.29,217.46,217.25,217.44,11267.0
2023-07-13 12:00:00,217.44,217.56,217.35,217.55,57340.0,217.44,217.56,217.35,217.55,57340.0
2023-07-13 12:05:00,217.59,217.68,217.44,217.61,19243.0,217.59,217.68,217.44,217.61,19243.0
2023-07-13 12:10:00,217.61,217.83,217.6,217.76,22748.0,217.61,217.83,217.6,217.76,22748.0
2023-07-13 12:15:00,217.78,218.0,217.78,217.91,22010.0,217.78,218.0,217.78,217.91,22010.0
2023-07-13 12:20:00,217.91,217.95,217.71,217.72,15597.0,217.91,217.95,217.71,217.72,15597.0
2023-07-13 12:25:00,217.71,217.91,217.71,217.91,9451.0,217.71,217.91,217.71,217.91,9451.0
2023-07-13 12:30:00,217.89,218.1,217.84,217.87,42131.0,217.89,218.1,217.84,217.87,42131.0
2023-07-13 12:35:00,217.89,217.9,217.62,217.76,20768.0,217.89,217.9,217.62,217.76,20768.0
2023-07-13 12:40:00,217.76,217.88,217.69,217.86,12504.0,217.76,217.88,217.69,217.86,12504.0
2023-07-13 12:45:00,217.86,217.89,217.73,217.83,18498.0,217.86,217.89,217.73,217.83,18498.0
2023-07-13 12:50:00,217.83,218.04,217.83,217.99,23621.0,217.83,218.04,217.83,217.99,23621.0
2023-07-13 12:55:00,217.97,217.98,217.64,217.78,14357.0,217.97,217.98,217.64,217.78,14357.0
2023-07-13 13:00:00,217.76,217.84,217.59,217.74,17136.0,217.76,217.84,217.59,217.74,17136.0
2023-07-13 13:05:00,217.73,217.75,217.34,217.35,14298.0,217.73,217.75,217.34,217.35,14298.0
2023-07-13 13:10:00,217.33,217.49,217.26,217.48,14767.0,217.33,217.49,217.26,217.48,14767.0
2023-07-13 13:15:00,217.45,217.5,217.4,217.48,13186.0,217.45,217.5,217.4,217.48,13186.0
2023-07-13 13:20:00,217.48,217.63,217.48,217.49,11786.0,217.48,217.63,217.48,217.49,11786.0
2023-07-13 13:25:00,217.48,217.62,217.42,217.55,13288.0,217.48,217.62,217.42,217.55,13288.0
2023-07-13 13:30:00,217.57,217.88,217.54,217.88,28993.0,217.57,217.88,217.54,217.88,28993.0
2023-07-13 13:35:00,217.91,218.13,217.88,218.09,24335.0,217.91,218.13,217.88,218.09,24335.0
2023-07-13 13:40:00,218.12,218.22,217.94,217.94,21597.0,218.12,218.22,217.94,217.94,21597.0
2023-07-13 13:45:00,217.95,217.96,217.58,217.68,13620.0,217.95,217.96,217.58,217.68,13620.0
2023-07-13 13:50:00,217.68,217.93,217.57,217.89,21202.0,217.68,217.93,217.57,217.89,21202.0
2023-07-13 13:55:00,217.88,217.88,217.53,217.67,19326.0,217.88,217.88,217.53,217.67,19326.0
2023-07-13 14:00:00,217.7,217.79,217.66,217.68,10973.0,217.7,217.79,217.66,217.68,10973.0
2023-07-13 14:05:00,217.68,218.02,217.68,217.94,11147.0,217.68,218.02,217.68,217.94,11147.0
2023-07-13 14:10:00,218.0,218.39,217.96,218.39,36511.0,218.0,218.39,217.96,218.39,36511.0
2023-07-13 14:15:00,218.34,218.62,218.34,218.61,38682.0,218.34,218.62,218.34,218.61,38682.0
2023-07-13 14:20:00,218.6,218.6,218.3,218.38,19385.0,218.6,218.6,218.3,218.38,19385.0
2023-07-13 14:25:00,218.38,218.39,218.08,218.12,26965.0,218.38,218.39,218.08,218.12,26965.0
2023-07-13 14:30:00,218.08,218.19,217.96,218.01,17340.0,218.08,218.19,217.96,218.01,17340.0
2023-07-13 14:35:00,218.01,218.09,217.93,217.94,17842.0,218.01,218.09,217.93,217.94,17842.0
2023-07-13 14:40:00,217.94,218.04,217.85,217.89,26960.0,217.94,218.04,217.85,217.89,26960.0
2023-07-13 14:45:00,217.89,217.92,217.7,217.78,18397.0,217.89,217.92,217.7,217.78,18397.0
2023-07-13 14:50:00,217.83,217.94,217.78,217.82,13457.0,217.83,217.94,217.78,217.82,13457.0
2023-07-13 14:55:00,217.78,217.9,217.76,217.86,13159.0,217.78,217.9,217.76,217.86,13159.0
2023-07-13 15:00:00,217.85,217.85,217.64,217.69,20419.0,217.85,217.85,217.64,217.69,20419.0
2023-07-13 15:05:00,217.7,217.82,217.6,217.7,19773.0,217.7,217.82,217.6,217.7,19773.0
2023-07-13 15:10:00,217.72,218.08,217.67,217.88,21337.0,217.72,218.08,217.67,217.88,21337.0
2023-07-13 15:15:00,217.85,217.9,217.55,217.62,24158.0,217.85,217.9,217.55,217.62,24158.0
2023-07-13 15:20:00,217.65,217.83,217.6,217.75,21987.0,217.65,217.83,217.6,217.75,21987.0
2023-07-13 15:25:00,217.73,217.88,217.68,217.77,11715.0,217.73,217.88,217.68,217.77,11715.0
2023-07-13 15:30:00,217.75,217.84,217.61,217.8,19900.0,217.75,217.84,217.61,217.8,19900.0
2023-07-13 15:35:00,217.77,217.95,217.75,217.94,31193.0,217.77,217.95,217.75,217.94,31193.0
2023-07-13 15:40:00,217.89,218.01,217.8,217.93,31385.0,217.89,218.01,217.8,217.93,31385.0
2023-07-13 15:45:00,217.93,217.94,217.6,217.61,26114.0,217.93,217.94,217.6,217.61,26114.0
2023-07-13 15:50:00,217.59,217.65,217.02,217.11,76549.0,217.59,217.65,217.02,217.11,76549.0
2023-07-13 15:55:00,217.13,217.32,216.78,216.85,174247.0,217.13,217.32,216.78,216.85,174247.0
2023-07-14 09:30:00,217.0,217.02,215.9,216.14,122419.0,217.0,217.02,215.9,216.14,122419.0
2023-07-14 09:35:00,216.24,216.7,215.59,216.25,76533.0,216.24,216.7,215.59,216.25,76533.0
2023-07-14 09:40:00,216.24,216.26,215.75,215.94,51435.0,216.24,216.26,215.75,215.94,51435.0
2023-07-14 09:45:00,215.9,216.15,215.64,215.72,62315.0,215.9,216.15,215.64,215.72,62315.0
2023-07-14 09:50:00,215.63,216.02,215.52,215.75,35188.0,215.63,216.02,215.52,215.75,35188.0
2023-07-14 09:55:00,215.8,216.1,215.68,216.0,27387.0,215.8,216.1,215.68,216.0,27387.0
2023-07-14 10:00:00,215.94,215.97,215.37,215.41,80214.0,215.94,215.97,215.37,215.41,80214.0
2023-07-14 10:05:00,215.44,215.65,215.37,215.51,26428.0,215.44,215.65,215.37,215.51,26428.0
2023-07-14 10:10:00,215.51,215.79,215.44,215.59,31415.0,215.51,215.79,215.44,215.59,31415.0
2023-07-14 10:15:00,215.62,215.81,215.31,215.32,35948.0,215.62,215.81,215.31,215.32,35948.0
2023-07-14 10:20:00,215.31,215.45,215.13,215.21,58364.0,215.31,215.45,215.13,215.21,58364.0
2023-07-14 10:25:00,215.17,215.2,214.94,215.0,76272.0,215.17,215.2,214.94,215.0,76272.0
2023-07-14 10:30:00,214.97,215.13,214.47,214.66,75064.0,214.97,215.13,214.47,214.66,75064.0
2023-07-14 10:35:00,214.69,214.76,214.31,214.72,61088.0,214.69,214.76,214.31,214.72,61088.0
2023-07-14 10:40:00,214.69,214.84,214.51,214.84,20827.0,214.69,214.84,214.51,214.84,20827.0
2023-07-14 10:45:00,214.82,214.84,214.31,214.32,29063.0,214.82,214.84,214.31,214.32,29063.0
2023-07-14 10:50:00,214.33,214.56,214.21,214.56,49724.0,214.33,214.56,214.21,214.56,49724.0
2023-07-14 10:55:00,214.54,214.74,214.46,214.56,29888.0,214.54,214.74,214.46,214.56,29888.0
2023-07-14 11:00:00,214.58,214.96,214.41,214.47,23858.0,214.58,214.96,214.41,214.47,23858.0
2023-07-14 11:05:00,214.43,214.78,214.3,214.69,21243.0,214.43,214.78,214.3,214.69,21243.0
2023-07-14 11:10:00,214.72,214.77,214.32,214.45,41105.0,214.72,214.77,214.32,214.45,41105.0
2023-07-14 11:15:00,214.46,214.53,214.37,214.38,51540.0,214.46,214.53,214.37,214.38,51540.0
2023-07-14 11:20:00,214.35,214.37,214.18,214.21,41747.0,214.35,214.37,214.18,214.21,41747.0
2023-07-14 11:25:00,214.22,214.6,214.18,214.55,34920.0,214.22,214.6,214.18,214.55,34920.0
2023-07-14 11:30:00,214.52,214.59,214.33,214.34,25411.0,214.52,214.59,214.33,214.34,25411.0
2023-07-14 11:35:00,214.37,214.46,214.27,214.28,18948.0,214.37,214.46,214.27,214.28,18948.0
2023-07-14 11:40:00,214.33,214.33,214.04,214.19,24412.0,214.33,214.33,214.04,214.19,24412.0
2023-07-14 11:45:00,214.17,214.22,214.09,214.1,24108.0,214.17,214.22,214.09,214.1,24108.0
2023-07-14 11:50:00,214.09,214.14,213.6,213.8,94762.0,214.09,214.14,213.6,213.8,94762.0
2023-07-14 11:55:00,213.77,214.12,213.74,214.11,27210.0,213.77,214.12,213.74,214.11,27210.0
2023-07-14 12:00:00,214.15,214.45,214.06,214.15,47453.0,214.15,214.45,214.06,214.15,47453.0
2023-07-14 12:05:00,214.13,214.14,213.8,213.91,18885.0,214.13,214.14,213.8,213.91,18885.0
2023-07-14 12:10:00,213.89,213.92,213.53,213.54,46584.0,213.89,213.92,213.53,213.54,46584.0
2023-07-14 12:15:00,213.54,213.76,213.37,213.37,32869.0,213.54,213.76,213.37,213.37,32869.0
2023-07-14 12:20:00,213.36,213.59,213.18,213.51,65520.0,213.36,213.59,213.18,213.51,65520.0
2023-07-14 12:25:00,213.5,213.71,213.4,213.42,29200.0,213.5,213.71,213.4,213.42,29200.0
2023-07-14 12:30:00,213.39,213.48,213.14,213.26,48508.0,213.39,213.48,213.14,213.26,48508.0
2023-07-14 12:35:00,213.28,213.44,213.17,213.3,28965.0,213.28,213.44,213.17,213.3,28965.0
2023-07-14 12:40:00,213.31,213.56,213.27,213.47,20011.0,213.31,213.56,213.27,213.47,20011.0
2023-07-14 12:45:00,213.51,213.62,213.34,213.55,22516.0,213.51,213.62,213.34,213.55,22516.0
2023-07-14 12:50:00,213.58,213.7,213.5,213.59,23632.0,213.58,213.7,213.5,213.59,23632.0
2023-07-14 12:55:00,213.6,213.79,213.5,213.77,23744.0,213.6,213.79,213.5,213.77,23744.0
2023-07-14 13:00:00,213.75,213.89,213.5,213.65,26144.0,213.75,213.89,213.5,213.65,26144.0
2023-07-14 13:05:00,213.69,213.84,213.63,213.68,27334.0,213.69,213.84,213.63,213.68,27334.0
2023-07-14 13:10:00,213.66,213.7,213.5,213.53,17285.0,213.66,213.7,213.5,213.53,17285.0
2023-07-14 13:15:00,213.51,213.65,213.24,213.27,33530.0,213.51,213.65,213.24,213.27,33530.0
2023-07-14 13:20:00,213.29,213.5,213.18,213.24,39287.0,213.29,213.5,213.18,213.24,39287.0
2023-07-14 13:25:00,213.2,213.35,213.0,213.21,42416.0,213.2,213.35,213.0,213.21,42416.0
2023-07-14 13:30:00,213.16,213.45,213.16,213.43,15764.0,213.16,213.45,213.16,213.43,15764.0
2023-07-14 13:35:00,213.45,213.75,213.45,213.75,17020.0,213.45,213.75,213.45,213.75,17020.0
2023-07-14 13:40:00,213.74,213.74,213.57,213.67,11124.0,213.74,213.74,213.57,213.67,11124.0
2023-07-14 13:45:00,213.67,213.85,213.62,213.78,24283.0,213.67,213.85,213.62,213.78,24283.0
2023-07-14 13:50:00,213.79,213.93,213.69,213.9,13673.0,213.79,213.93,213.69,213.9,13673.0
2023-07-14 13:55:00,213.85,213.97,213.76,213.93,21847.0,213.85,213.97,213.76,213.93,21847.0
2023-07-14 14:00:00,213.93,214.07,213.88,213.89,17905.0,213.93,214.07,213.88,213.89,17905.0
2023-07-14 14:05:00,213.93,213.99,213.86,213.95,18294.0,213.93,213.99,213.86,213.95,18294.0
2023-07-14 14:10:00,213.96,213.97,213.67,213.7,16410.0,213.96,213.97,213.67,213.7,16410.0
2023-07-14 14:15:00,213.68,213.8,213.58,213.66,18242.0,213.68,213.8,213.58,213.66,18242.0
2023-07-14 14:20:00,213.66,213.71,213.39,213.48,15428.0,213.66,213.71,213.39,213.48,15428.0
2023-07-14 14:25:00,213.45,213.57,213.42,213.54,10786.0,213.45,213.57,213.42,213.54,10786.0
2023-07-14 14:30:00,213.59,213.66,213.5,213.63,14635.0,213.59,213.66,213.5,213.63,14635.0
2023-07-14 14:35:00,213.59,213.72,213.5,213.72,13163.0,213.59,213.72,213.5,213.72,13163.0
2023-07-14 14:40:00,213.72,213.77,213.56,213.6,15373.0,213.72,213.77,213.56,213.6,15373.0
2023-07-14 14:45:00,213.62,213.62,213.4,213.43,8821.0,213.62,213.62,213.4,213.43,8821.0
2023-07-14 14:50:00,213.43,213.51,213.35,213.46,15136.0,213.43,213.51,213.35,213.46,15136.0
2023-07-14 14:55:00,213.51,213.6,213.28,213.35,20344.0,213.51,213.6,213.28,213.35,20344.0
2023-07-14 15:00:00,213.33,213.36,212.84,213.0,77576.0,213.33,213.36,212.84,213.0,77576.0
2023-07-14 15:05:00,213.06,213.09,212.81,212.95,34191.0,213.06,213.09,212.81,212.95,34191.0
2023-07-14 15:10:00,212.95,213.29,212.94,213.25,22321.0,212.95,213.29,212.94,213.25,22321.0
2023-07-14 15:15:00,213.24,213.39,213.23,213.36,20336.0,213.24,213.39,213.23,213.36,20336.0
2023-07-14 15:20:00,213.35,213.38,213.05,213.07,13666.0,213.35,213.38,213.05,213.07,13666.0
2023-07-14 15:25:00,213.04,213.1,212.91,213.09,55050.0,213.04,213.1,212.91,213.09,55050.0
2023-07-14 15:30:00,213.13,213.32,213.06,213.24,16841.0,213.13,213.32,213.06,213.24,16841.0
2023-07-14 15:35:00,213.24,213.29,213.1,213.21,19545.0,213.24,213.29,213.1,213.21,19545.0
2023-07-14 15:40:00,213.18,213.47,213.14,213.42,28211.0,213.18,213.47,213.14,213.42,28211.0
2023-07-14 15:45:00,213.44,213.46,213.1,213.15,54096.0,213.44,213.46,213.1,213.15,54096.0
2023-07-14 15:50:00,213.12,213.51,213.04,213.26,53060.0,213.12,213.51,213.04,213.26,53060.0
2023-07-14 15:55:00,213.23,213.29,212.84,213.19,157513.0,213.23,213.29,212.84,213.19,157513.0
2023-07-17 09:30:00,212.64,213.59,212.14,212.59,87968.0,212.64,213.59,212.14,212.59,87968.0
2023-07-17 09:35:00,212.62,213.44,212.47,213.23,56581.0,212.62,213.44,212.47,213.23,56581.0
2023-07-17 09:40:00,213.38,213.9,213.26,213.57,36312.0,213.38,213.9,213.26,213.57,36312.0
2023-07-17 09:45:00,213.78,214.12,213.51,213.86,49021.0,213.78,214.12,213.51,213.86,49021.0
2023-07-17 09:50:00,213.93,214.23,213.67,214.11,28163.0,213.93,214.23,213.67,214.11,28163.0
2023-07-17 09:55:00,214.05,214.2,213.37,213.45,20211.0,214.05,214.2,213.37,213.45,20211.0
2023-07-17 10:00:00,213.53,213.66,213.17,213.25,18972.0,213.53,213.66,213.17,213.25,18972.0
2023-07-17 10:05:00,213.23,213.31,212.95,212.97,24880.0,213.23,213.31,212.95,212.97,24880.0
2023-07-17 10:10:00,212.96,213.2,212.67,213.15,28801.0,212.96,213.2,212.67,213.15,28801.0
2023-07-17 10:15:00,213.18,213.56,213.14,213.47,22407.0,213.18,213.56,213.14,213.47,22407.0
2023-07-17 10:20:00,213.5,213.6,213.25,213.55,22826.0,213.5,213.6,213.25,213.55,22826.0
2023-07-17 10:25:00,213.53,213.57,213.32,213.41,19043.0,213.53,213.57,213.32,213.41,19043.0
2023-07-17 10:30:00,213.42,213.83,213.41,213.5,23471.0,213.42,213.83,213.41,213.5,23471.0
2023-07-17 10:35:00,213.5,213.53,213.27,213.51,16934.0,213.5,213.53,213.27,213.51,16934.0
2023-07-17 10:40:00,213.47,213.52,213.15,213.31,25328.0,213.47,213.52,213.15,213.31,25328.0
2023-07-17 10:45:00,213.38,213.7,213.31,213.6,16965.0,213.38,213.7,213.31,213.6,16965.0
2023-07-17 10:50:00,213.57,213.6,213.01,213.06,32525.0,213.57,213.6,213.01,213.06,32525.0
2023-07-17 10:55:00,213.06,213.07,212.5,212.66,74667.0,213.06,213.07,212.5,212.66,74667.0
2023-07-17 11:00:00,212.66,213.44,212.61,213.44,23431.0,212.66,213.44,212.61,213.44,23431.0
2023-07-17 11:05:00,213.45,213.47,213.14,213.28,20265.0,213.45,213.47,213.14,213.28,20265.0
2023-07-17 11:10:00,213.26,213.44,213.09,213.24,19080.0,213.26,213.44,213.09,213.24,19080.0
2023-07-17 11:15:00,213.23,213.43,213.13,213.23,13142.0,213.23,213.43,213.13,213.23,13142.0
2023-07-17 11:20:00,213.28,213.83,213.28,213.69,20903.0,213.28,213.83,213.28,213.69,20903.0
2023-07-17 11:25:00,213.65,213.8,213.47,213.51,16220.0,213.65,213.8,213.47,213.51,16220.0
2023-07-17 11:30:00,213.51,213.75,213.4,213.68,35024.0,213.51,213.75,213.4,213.68,35024.0
2023-07-17 11:35:00,213.64,214.06,213.53,213.61,32502.0,213.64,214.06,213.53,213.61,32502.0
2023-07-17 11:40:00,213.5,213.5,213.29,213.47,24978.0,213.5,213.5,213.29,213.47,24978.0
2023-07-17 11:45:00,213.45,213.45,213.02,213.12,17078.0,213.45,213.45,213.02,213.12,17078.0
2023-07-17 11:50:00,213.06,213.16,212.72,212.81,19159.0,213.06,213.16,212.72,212.81,19159.0
2023-07-17 11:55:00,212.76,213.03,212.76,212.87,16188.0,212.76,213.03,212.76,212.87,16188.0
2023-07-17 12:00:00,212.89,212.96,212.6,212.65,42540.0,212.89,212.96,212.6,212.65,42540.0
2023-07-17 12:05:00,212.67,212.75,212.43,212.72,49275.0,212.67,212.75,212.43,212.72,49275.0
2023-07-17 12:10:00,212.72,212.73,212.07,212.08,102734.0,212.72,212.73,212.07,212.08,102734.0
2023-07-17 12:15:00,212.13,212.2,211.75,212.05,82849.0,212.13,212.2,211.75,212.05,82849.0
2023-07-17 12:20:00,212.05,212.41,211.97,212.36,37663.0,212.05,212.41,211.97,212.36,37663.0
2023-07-17 12:25:00,212.34,212.63,212.34,212.62,21023.0,212.34,212.63,212.34,212.62,21023.0
2023-07-17 12:30:00,212.61,212.61,212.3,212.4,24698.0,212.61,212.61,212.3,212.4,24698.0
2023-07-17 12:35:00,212.38,212.61,212.35,212.52,7020.0,212.38,212.61,212.35,212.52,7020.0
2023-07-17 12:40:00,212.48,212.55,212.4,212.47,6913.0,212.48,212.55,212.4,212.47,6913.0
2023-07-17 12:45:00,212.53,212.54,212.4,212.46,11369.0,212.53,212.54,212.4,212.46,11369.0
2023-07-17 12:50:00,212.52,212.52,212.2,212.41,14515.0,212.52,212.52,212.2,212.41,14515.0
2023-07-17 12:55:00,212.42,212.42,212.33,212.36,9707.0,212.42,212.42,212.33,212.36,9707.0
2023-07-17 13:00:00,212.37,212.37,211.98,212.03,28773.0,212.37,212.37,211.98,212.03,28773.0
2023-07-17 13:05:00,212.04,212.13,211.82,211.94,32277.0,212.04,212.13,211.82,211.94,32277.0
2023-07-17 13:10:00,211.99,212.25,211.94,212.11,18983.0,211.99,212.25,211.94,212.11,18983.0
2023-07-17 13:15:00,212.12,212.22,212.06,212.13,15828.0,212.12,212.22,212.06,212.13,15828.0
2023-07-17 13:20:00,212.15,212.29,212.11,212.22,19654.0,212.15,212.29,212.11,212.22,19654.0
2023-07-17 13:25:00,212.2,212.36,212.13,212.31,15721.0,212.2,212.36,212.13,212.31,15721.0
2023-07-17 13:30:00,212.35,212.4,212.25,212.25,10140.0,212.35,212.4,212.25,212.25,10140.0
2023-07-17 13:35:00,212.27,212.37,212.2,212.25,17605.0,212.27,212.37,212.2,212.25,17605.0
2023-07-17 13:40:00,212.23,212.23,212.05,212.23,11546.0,212.23,212.23,212.05,212.23,11546.0
2023-07-17 13:45:00,212.26,212.66,212.26,212.63,21003.0,212.26,212.66,212.26,212.63,21003.0
2023-07-17 13:50:00,212.67,212.67,212.15,212.24,17960.0,212.67,212.67,212.15,212.24,17960.0
2023-07-17 13:55:00,212.25,212.3,212.09,212.3,16172.0,212.25,212.3,212.09,212.3,16172.0
2023-07-17 14:00:00,212.26,212.34,212.17,212.3,12590.0,212.26,212.34,212.17,212.3,12590.0
2023-07-17 14:05:00,212.3,212.3,212.16,212.17,15075.0,212.3,212.3,212.16,212.17,15075.0
2023-07-17 14:10:00,212.18,212.18,212.02,212.08,13042.0,212.18,212.18,212.02,212.08,13042.0
2023-07-17 14:15:00,212.05,212.07,211.76,211.84,71478.0,212.05,212.07,211.76,211.84,71478.0
2023-07-17 14:20:00,211.8,212.03,211.76,211.92,27762.0,211.8,212.03,211.76,211.92,27762.0
2023-07-17 14:25:00,211.97,212.11,211.86,211.97,24628.0,211.97,212.11,211.86,211.97,24628.0
2023-07-17 14:30:00,211.97,212.06,211.9,212.0,18131.0,211.97,212.06,211.9,212.0,18131.0
2023-07-17 14:35:00,212.01,212.15,211.83,211.87,28067.0,212.01,212.15,211.83,211.87,28067.0
2023-07-17 14:40:00,211.87,212.02,211.77,211.97,20345.0,211.87,212.02,211.77,211.97,20345.0
2023-07-17 14:45:00,212.0,212.03,211.78,211.86,26977.0,212.0,212.03,211.78,211.86,26977.0
2023-07-17 14:50:00,211.86,212.13,211.85,212.13,19302.0,211.86,212.13,211.85,212.13,19302.0
2023-07-17 14:55:00,212.11,212.24,212.08,212.13,16592.0,212.11,212.24,212.08,212.13,16592.0
2023-07-17 15:00:00,212.15,212.22,212.03,212.15,23900.0,212.15,212.22,212.03,212.15,23900.0
2023-07-17 15:05:00,212.17,212.47,212.05,212.45,23534.0,212.17,212.47,212.05,212.45,23534.0
2023-07-17 15:10:00,212.46,212.53,212.38,212.51,13377.0,212.46,212.53,212.38,212.51,13377.0
2023-07-17 15:15:00,212.51,212.57,212.32,212.51,31571.0,212.51,212.57,212.32,212.51,31571.0
2023-07-17 15:20:00,212.51,212.55,212.04,212.2,41728.0,212.51,212.55,212.04,212.2,41728.0
2023-07-17 15:25:00,212.2,212.26,212.03,212.17,20306.0,212.2,212.26,212.03,212.17,20306.0
2023-07-17 15:30:00,212.16,212.17,211.94,212.01,27979.0,212.16,212.17,211.94,212.01,27979.0
2023-07-17 15:35:00,212.03,212.34,212.0,212.34,42047.0,212.03,212.34,212.0,212.34,42047.0
2023-07-17 15:40:00,212.31,212.31,212.02,212.14,36324.0,212.31,212.31,212.02,212.14,36324.0
2023-07-17 15:45:00,212.11,212.23,212.0,212.04,38051.0,212.11,212.23,212.0,212.04,38051.0
2023-07-17 15:50:00,212.05,212.14,211.85,212.02,83390.0,212.05,212.14,211.85,212.02,83390.0
2023-07-17 15:55:00,212.02,212.07,211.73,211.91,165817.0,212.02,212.07,211.73,211.91,165817.0
2023-07-18 09:30:00,211.0,211.63,210.55,211.06,184264.0,211.0,211.63,210.55,211.06,184264.0
2023-07-18 09:35:00,211.16,212.5,210.93,212.2,79799.0,211.16,212.5,210.93,212.2,79799.0
2023-07-18 09:40:00,212.28,212.4,211.64,212.2,56160.0,212.28,212.4,211.64,212.2,56160.0
2023-07-18 09:45:00,212.15,212.35,211.89,212.04,33978.0,212.15,212.35,211.89,212.04,33978.0
2023-07-18 09:50:00,212.03,212.59,212.01,212.55,50426.0,212.03,212.59,212.01,212.55,50426.0
2023-07-18 09:55:00,212.54,212.7,212.31,212.4,62383.0,212.54,212.7,212.31,212.4,62383.0
2023-07-18 10:00:00,212.41,213.04,212.28,212.95,53126.0,212.41,213.04,212.28,212.95,53126.0
2023-07-18 10:05:00,212.96,212.99,212.4,212.58,111994.0,212.96,212.99,212.4,212.58,111994.0
2023-07-18 10:10:00,212.54,212.62,212.05,212.12,26107.0,212.54,212.62,212.05,212.12,26107.0
2023-07-18 10:15:00,212.07,212.36,211.85,212.29,44876.0,212.07,212.36,211.85,212.29,44876.0
2023-07-18 10:20:00,212.32,212.37,212.12,212.18,35311.0,212.32,212.37,212.12,212.18,35311.0
2023-07-18 10:25:00,212.16,212.26,212.01,212.22,28365.0,212.16,212.26,212.01,212.22,28365.0
2023-07-18 10:30:00,212.22,212.34,212.01,212.14,60772.0,212.22,212.34,212.01,212.14,60772.0
2023-07-18 10:35:00,212.12,212.18,212.0,212.12,19538.0,212.12,212.18,212.0,212.12,19538.0
2023-07-18 10:40:00,212.19,212.48,212.11,212.33,80315.0,212.19,212.48,212.11,212.33,80315.0
2023-07-18 10:45:00,212.34,212.53,212.29,212.36,26846.0,212.34,212.53,212.29,212.36,26846.0
2023-07-18 10:50:00,212.39,212.5,212.2,212.39,33041.0,212.39,212.5,212.2,212.39,33041.0
2023-07-18 10:55:00,212.42,212.56,212.39,212.49,46347.0,212.42,212.56,212.39,212.49,46347.0
2023-07-18 11:00:00,212.49,212.6,212.35,212.5,45743.0,212.49,212.6,212.35,212.5,45743.0
2023-07-18 11:05:00,212.5,212.56,212.3,212.3,34464.0,212.5,212.56,212.3,212.3,34464.0
2023-07-18 11:10:00,212.3,212.46,212.23,212.35,16752.0,212.3,212.46,212.23,212.35,16752.0
2023-07-18 11:15:00,212.36,212.39,212.05,212.22,75537.0,212.36,212.39,212.05,212.22,75537.0
2023-07-18 11:20:00,212.21,212.22,211.86,211.93,49127.0,212.21,212.22,211.86,211.93,49127.0
2023-07-18 11:25:00,211.93,211.93,211.76,211.86,23483.0,211.93,211.93,211.76,211.86,23483.0
2023-07-18 11:30:00,211.83,211.85,211.55,211.71,48467.0,211.83,211.85,211.55,211.71,48467.0
2023-07-18 11:35:00,211.67,211.69,211.51,211.63,18834.0,211.67,211.69,211.51,211.63,18834.0
2023-07-18 11:40:00,211.63,211.66,211.47,211.63,32163.0,211.63,211.66,211.47,211.63,32163.0
2023-07-18 11:45:00,211.63,211.64,211.29,211.45,38897.0,211.63,211.64,211.29,211.45,38897.0
2023-07-18 11:50:00,211.48,211.5,211.0,211.2,70762.0,211.48,211.5,211.0,211.2,70762.0
2023-07-18 11:55:00,211.15,211.43,211.06,211.3,27384.0,211.15,211.43,211.06,211.3,27384.0
2023-07-18 12:00:00,211.33,211.38,211.2,211.28,33106.0,211.33,211.38,211.2,211.28,33106.0
2023-07-18 12:05:00,211.29,211.38,211.22,211.37,114670.0,211.29,211.38,211.22,211.37,114670.0
2023-07-18 12:10:00,211.33,211.48,211.2,211.43,90002.0,211.33,211.48,211.2,211.43,90002.0
2023-07-18 12:15:00,211.45,211.53,211.32,211.35,87141.0,211.45,211.53,211.32,211.35,87141.0
2023-07-18 12:20:00,211.39,211.52,211.27,211.34,49241.0,211.39,211.52,211.27,211.34,49241.0
2023-07-18 12:25:00,211.31,211.53,211.14,211.14,20311.0,211.31,211.53,211.14,211.14,20311.0
2023-07-18 12:30:00,211.11,211.28,210.88,211.04,46307.0,211.11,211.28,210.88,211.04,46307.0
2023-07-18 12:35:00,211.09,211.28,210.98,211.14,20666.0,211.09,211.28,210.98,211.14,20666.0
2023-07-18 12:40:00,211.19,211.27,211.04,211.05,13965.0,211.19,211.27,211.04,211.05,13965.0
2023-07-18 12:45:00,211.09,211.09,210.82,210.89,37931.0,211.09,211.09,210.82,210.89,37931.0
2023-07-18 12:50:00,210.83,211.0,210.8,210.81,20468.0,210.83,211.0,210.8,210.81,20468.0
2023-07-18 12:55:00,210.86,210.87,210.31,210.32,55787.0,210.86,210.87,210.31,210.32,55787.0
2023-07-18 13:00:00,210.33,210.53,210.23,210.53,28058.0,210.33,210.53,210.23,210.53,28058.0
2023-07-18 13:05:00,210.53,210.59,210.38,210.38,37259.0,210.53,210.59,210.38,210.38,37259.0
2023-07-18 13:10:00,210.38,210.52,210.27,210.47,26269.0,210.38,210.52,210.27,210.47,26269.0
2023-07-18 13:15:00,210.49,210.5,210.21,210.22,25711.0,210.49,210.5,210.21,210.22,25711.0
2023-07-18 13:20:00,210.23,210.36,210.2,210.27,26490.0,210.23,210.36,210.2,210.27,26490.0
2023-07-18 13:25:00,210.27,210.42,210.19,210.32,32531.0,210.27,210.42,210.19,210.32,32531.0
2023-07-18 13:30:00,210.28,210.3,209.77,209.78,144969.0,210.28,210.3,209.77,209.78,144969.0
2023-07-18 13:35:00,209.78,210.09,209.56,210.07,71283.0,209.78,210.09,209.56,210.07,71283.0
2023-07-18 13:40:00,210.07,210.16,209.9,209.97,30593.0,210.07,210.16,209.9,209.97,30593.0
2023-07-18 13:45:00,209.94,210.11,209.91,210.0,46552.0,209.94,210.11,209.91,210.0,46552.0
2023-07-18 13:50:00,210.0,210.05,209.91,209.97,22658.0,210.0,210.05,209.91,209.97,22658.0
2023-07-18 13:55:00,209.96,210.14,209.86,209.98,50086.0,209.96,210.14,209.86,209.98,50086.0
2023-07-18 14:00:00,209.98,210.06,209.93,210.0,56029.0,209.98,210.06,209.93,210.0,56029.0
2023-07-18 14:05:00,210.0,210.16,209.97,210.04,31020.0,210.0,210.16,209.97,210.04,31020.0
2023-07-18 14:10:00,210.0,210.12,209.88,209.93,31109.0,210.0,210.12,209.88,209.93,31109.0
2023-07-18 14:15:00,209.94,210.05,209.89,209.98,38368.0,209.94,210.05,209.89,209.98,38368.0
2023-07-18 14:20:00,209.95,210.09,209.91,210.01,37486.0,209.95,210.09,209.91,210.01,37486.0
2023-07-18 14:25:00,210.01,210.1,209.91,210.07,37568.0,210.01,210.1,209.91,210.07,37568.0
2023-07-18 14:30:00,210.1,210.12,209.93,209.95,32453.0,210.1,210.12,209.93,209.95,32453.0
2023-07-18 14:35:00,209.93,210.09,209.86,210.06,37982.0,209.93,210.09,209.86,210.06,37982.0
2023-07-18 14:40:00,210.06,210.07,209.92,210.02,23778.0,210.06,210.07,209.92,210.02,23778.0
2023-07-18 14:45:00,210.02,210.12,209.95,210.09,40800.0,210.02,210.12,209.95,210.09,40800.0
2023-07-18 14:50:00,210.04,210.14,210.01,210.09,31511.0,210.04,210.14,210.01,210.09,31511.0
2023-07-18 14:55:00,210.08,210.44,210.02,210.38,29646.0,210.08,210.44,210.02,210.38,29646.0
2023-07-18 15:00:00,210.38,210.83,210.33,210.76,67844.0,210.38,210.83,210.33,210.76,67844.0
2023-07-18 15:05:00,210.79,210.99,210.66,210.75,71521.0,210.79,210.99,210.66,210.75,71521.0
2023-07-18 15:10:00,210.77,210.94,210.77,210.85,44324.0,210.77,210.94,210.77,210.85,44324.0
2023-07-18 15:15:00,210.88,211.07,210.84,210.98,41041.0,210.88,211.07,210.84,210.98,41041.0
2023-07-18 15:20:00,211.0,211.11,210.95,211.05,52002.0,211.0,211.11,210.95,211.05,52002.0
2023-07-18 15:25:00,211.06,211.25,211.06,211.13,49310.0,211.06,211.25,211.06,211.13,49310.0
2023-07-18 15:30:00,211.14,211.22,210.96,211.11,59056.0,211.14,211.22,210.96,211.11,59056.0
2023-07-18 15:35:00,211.11,211.24,211.04,211.09,49714.0,211.11,211.24,211.04,211.09,49714.0
2023-07-18 15:40:00,211.11,211.14,210.98,211.01,46432.0,211.11,211.14,210.98,211.01,46432.0
2023-07-18 15:45:00,211.02,211.12,210.92,211.0,108227.0,211.02,211.12,210.92,211.0,108227.0
2023-07-18 15:50:00,210.99,211.69,210.95,211.44,147530.0,210.99,211.69,210.95,211.44,147530.0
2023-07-18 15:55:00,211.46,211.74,211.32,211.58,247401.0,211.46,211.74,211.32,211.58,247401.0
2023-07-19 09:30:00,211.12,211.66,210.53,211.47,133862.0,211.12,211.66,210.53,211.47,133862.0
2023-07-19 09:35:00,211.31,211.87,210.8,211.11,69349.0,211.31,211.87,210.8,211.11,69349.0
2023-07-19 09:40:00,211.12,211.23,210.78,210.83,39399.0,211.12,211.23,210.78,210.83,39399.0
2023-07-19 09:45:00,210.86,211.18,210.82,211.11,28728.0,210.86,211.18,210.82,211.11,28728.0
2023-07-19 09:50:00,211.1,211.38,210.71,210.93,44002.0,211.1,211.38,210.71,210.93,44002.0
2023-07-19 09:55:00,210.93,211.15,210.81,211.03,24661.0,210.93,211.15,210.81,211.03,24661.0
2023-07-19 10:00:00,210.99,211.02,210.77,210.86,45301.0,210.99,211.02,210.77,210.86,45301.0
2023-07-19 10:05:00,210.86,210.86,210.51,210.55,38936.0,210.86,210.86,210.51,210.55,38936.0
2023-07-19 10:10:00,210.57,211.02,210.54,210.8,30854.0,210.57,211.02,210.54,210.8,30854.0
2023-07-19 10:15:00,210.78,211.19,210.68,211.15,60643.0,210.78,211.19,210.68,211.15,60643.0
2023-07-19 10:20:00,211.13,211.18,210.97,211.08,34394.0,211.13,211.18,210.97,211.08,34394.0
2023-07-19 10:25:00,211.06,211.06,210.8,210.95,22755.0,211.06,211.06,210.8,210.95,22755.0
2023-07-19 10:30:00,210.96,211.01,210.87,210.87,20065.0,210.96,211.01,210.87,210.87,20065.0
2023-07-19 10:35:00,210.87,210.93,210.62,210.76,31538.0,210.87,210.93,210.62,210.76,31538.0
2023-07-19 10:40:00,210.74,210.87,210.62,210.71,24614.0,210.74,210.87,210.62,210.71,24614.0
2023-07-19 10:45:00,210.71,210.8,210.28,210.32,41536.0,210.71,210.8,210.28,210.32,41536.0
2023-07-19 10:50:00,210.3,210.79,210.1,210.1,70053.0,210.3,210.79,210.1,210.1,70053.0
2023-07-19 10:55:00,210.13,210.31,209.83,210.09,72637.0,210.13,210.31,209.83,210.09,72637.0
2023-07-19 11:00:00,210.08,210.2,209.79,210.14,44792.0,210.08,210.2,209.79,210.14,44792.0
2023-07-19 11:05:00,210.15,210.37,210.07,210.25,20531.0,210.15,210.37,210.07,210.25,20531.0
2023-07-19 11:10:00,210.24,210.48,210.09,210.36,40825.0,210.24,210.48,210.09,210.36,40825.0
2023-07-19 11:15:00,210.35,210.4,210.15,210.22,19076.0,210.35,210.4,210.15,210.22,19076.0
2023-07-19 11:20:00,210.22,210.25,210.02,210.08,27034.0,210.22,210.25,210.02,210.08,27034.0
2023-07-19 11:25:00,210.11,210.11,209.86,209.91,29524.0,210.11,210.11,209.86,209.91,29524.0
2023-07-19 11:30:00,209.95,209.99,209.76,209.88,29296.0,209.95,209.99,209.76,209.88,29296.0
2023-07-19 11:35:00,209.88,210.06,209.62,209.92,60893.0,209.88,210.06,209.62,209.92,60893.0
2023-07-19 11:40:00,209.98,210.03,209.83,210.0,25965.0,209.98,210.03,209.83,210.0,25965.0
2023-07-19 11:45:00,210.01,210.05,209.77,209.79,17951.0,210.01,210.05,209.77,209.79,17951.0
2023-07-19 11:50:00,209.78,209.9,209.62,209.8,34298.0,209.78,209.9,209.62,209.8,34298.0
2023-07-19 11:55:00,209.8,209.9,209.66,209.78,28327.0,209.8,209.9,209.66,209.78,28327.0
2023-07-19 12:00:00,209.78,209.8,209.57,209.64,34495.0,209.78,209.8,209.57,209.64,34495.0
2023-07-19 12:05:00,209.64,209.65,209.27,209.38,70836.0,209.64,209.65,209.27,209.38,70836.0
2023-07-19 12:10:00,209.39,209.45,209.1,209.18,53243.0,209.39,209.45,209.1,209.18,53243.0
2023-07-19 12:15:00,209.16,209.2,208.89,208.96,116954.0,209.16,209.2,208.89,208.96,116954.0
2023-07-19 12:20:00,208.94,208.96,208.65,208.91,64023.0,208.94,208.96,208.65,208.91,64023.0
2023-07-19 12:25:00,208.85,209.11,208.85,208.9,54578.0,208.85,209.11,208.85,208.9,54578.0
2023-07-19 12:30:00,208.87,208.9,208.6,208.62,37880.0,208.87,208.9,208.6,208.62,37880.0
2023-07-19 12:35:00,208.63,208.67,208.23,208.58,97644.0,208.63,208.67,208.23,208.58,97644.0
2023-07-19 12:40:00,208.58,208.72,208.36,208.53,27910.0,208.58,208.72,208.36,208.53,27910.0
2023-07-19 12:45:00,208.56,208.57,208.44,208.55,39505.0,208.56,208.57,208.44,208.55,39505.0
2023-07-19 12:50:00,208.53,208.68,208.47,208.58,57370.0,208.53,208.68,208.47,208.58,57370.0
2023-07-19 12:55:00,208.6,208.67,208.53,208.55,40840.0,208.6,208.67,208.53,208.55,40840.0
2023-07-19 13:00:00,208.59,208.69,208.5,208.53,32140.0,208.59,208.69,208.5,208.53,32140.0
2023-07-19 13:05:00,208.51,208.63,208.48,208.59,29511.0,208.51,208.63,208.48,208.59,29511.0
2023-07-19 13:10:00,208.62,209.07,208.62,208.95,37920.0,208.62,209.07,208.62,208.95,37920.0
2023-07-19 13:15:00,208.94,209.0,208.87,208.99,19264.0,208.94,209.0,208.87,208.99,19264.0
2023-07-19 13:20:00,208.97,209.09,208.91,209.05,32115.0,208.97,209.09,208.91,209.05,32115.0
2023-07-19 13:25:00,209.05,209.05,208.74,208.82,34225.0,209.05,209.05,208.74,208.82,34225.0
2023-07-19 13:30:00,208.82,208.84,208.7,208.74,22746.0,208.82,208.84,208.7,208.74,22746.0
2023-07-19 13:35:00,208.74,208.75,208.61,208.7,28193.0,208.74,208.75,208.61,208.7,28193.0
2023-07-19 13:40:00,208.68,208.86,208.66,208.77,38178.0,208.68,208.86,208.66,208.77,38178.0
2023-07-19 13:45:00,208.77,208.8,208.63,208.63,29369.0,208.77,208.8,208.63,208.63,29369.0
2023-07-19 13:50:00,208.63,208.66,208.57,208.62,28270.0,208.63,208.66,208.57,208.62,28270.0
2023-07-19 13:55:00,208.6,208.9,208.56,208.9,24174.0,208.6,208.9,208.56,208.9,24174.0
2023-07-19 14:00:00,208.92,209.03,208.73,208.75,34978.0,208.92,209.03,208.73,208.75,34978.0
2023-07-19 14:05:00,208.74,208.77,208.45,208.47,61407.0,208.74,208.77,208.45,208.47,61407.0
2023-07-19 14:10:00,208.46,208.51,208.32,208.4,33360.0,208.46,208.51,208.32,208.4,33360.0
2023-07-19 14:15:00,208.4,208.57,208.37,208.48,38224.0,208.4,208.57,208.37,208.48,38224.0
2023-07-19 14:20:00,208.45,208.53,208.35,208.39,10401.0,208.45,208.53,208.35,208.39,10401.0
2023-07-19 14:25:00,208.37,208.52,208.37,208.52,14533.0,208.37,208.52,208.37,208.52,14533.0
2023-07-19 14:30:00,208.5,208.67,208.46,208.47,69837.0,208.5,208.67,208.46,208.47,69837.0
2023-07-19 14:35:00,208.46,208.5,208.32,208.42,17979.0,208.46,208.5,208.32,208.42,17979.0
2023-07-19 14:40:00,208.45,208.53,208.4,208.42,19090.0,208.45,208.53,208.4,208.42,19090.0
2023-07-19 14:45:00,208.4,208.49,208.31,208.37,21557.0,208.4,208.49,208.31,208.37,21557.0
2023-07-19 14:50:00,208.35,208.4,208.24,208.35,22849.0,208.35,208.4,208.24,208.35,22849.0
2023-07-19 14:55:00,208.28,208.41,208.27,208.36,22338.0,208.28,208.41,208.27,208.36,22338.0
2023-07-19 15:00:00,208.36,208.53,208.33,208.38,42039.0,208.36,208.53,208.33,208.38,42039.0
2023-07-19 15:05:00,208.36,208.52,208.32,208.47,22767.0,208.36,208.52,208.32,208.47,22767.0
2023-07-19 15:10:00,208.47,208.53,208.39,208.51,24537.0,208.47,208.53,208.39,208.51,24537.0
2023-07-19 15:15:00,208.51,208.76,208.49,208.76,39435.0,208.51,208.76,208.49,208.76,39435.0
2023-07-19 15:20:00,208.77,208.81,208.51,208.56,42178.0,208.77,208.81,208.51,208.56,42178.0
2023-07-19 15:25:00,208.54,208.62,208.47,208.59,40809.0,208.54,208.62,208.47,208.59,40809.0
2023-07-19 15:30:00,208.56,208.65,208.5,208.62,30081.0,208.56,208.65,208.5,208.62,30081.0
2023-07-19 15:35:00,208.63,208.67,208.55,208.6,26682.0,208.63,208.67,208.55,208.6,26682.0
2023-07-19 15:40:00,208.61,208.7,208.43,208.52,48067.0,208.61,208.7,208.43,208.52,48067.0
2023-07-19 15:45:00,208.5,208.56,208.42,208.49,56806.0,208.5,208.56,208.42,208.49,56806.0
2023-07-19 15:50:00,208.49,208.72,208.49,208.64,86081.0,208.49,208.72,208.49,208.64,86081.0
2023-07-19 15:55:00,208.66,208.76,208.51,208.63,183337.0,208.66,208.76,208.51,208.63,183337.0
2023-07-20 09:30:00,208.83,210.75,208.8,210.42,183265.0,208.83,210.75,208.8,210.42,183265.0
2023-07-20 09:35:00,210.41,211.49,210.25,211.2,208350.0,210.41,211.49,210.25,211.2,208350.0
2023-07-20 09:40:00,211.25,211.77,210.93,211.55,128783.0,211.25,211.77,210.93,211.55,128783.0
2023-07-20 09:45:00,211.54,212.37,211.54,212.2,173656.0,211.54,212.37,211.54,212.2,173656.0
2023-07-20 09:50:00,212.15,212.21,211.44,211.51,70995.0,212.15,212.21,211.44,211.51,70995.0
2023-07-20 09:55:00,211.57,212.16,211.53,212.08,44566.0,211.57,212.16,211.53,212.08,44566.0
2023-07-20 10:00:00,212.08,213.15,212.08,212.29,153630.0,212.08,213.15,212.08,212.29,153630.0
2023-07-20 10:05:00,212.32,213.27,212.24,212.42,98504.0,212.32,213.27,212.24,212.42,98504.0
2023-07-20 10:10:00,212.37,212.66,212.13,212.37,56420.0,212.37,212.66,212.13,212.37,56420.0
2023-07-20 10:15:00,212.41,212.62,211.94,212.06,50994.0,212.41,212.62,211.94,212.06,50994.0
2023-07-20 10:20:00,212.2,212.33,211.65,211.93,35776.0,212.2,212.33,211.65,211.93,35776.0
2023-07-20 10:25:00,211.93,212.04,211.33,211.35,27031.0,211.93,212.04,211.33,211.35,27031.0
2023-07-20 10:30:00,211.38,211.61,211.06,211.54,61863.0,211.38,211.61,211.06,211.54,61863.0
2023-07-20 10:35:00,211.53,212.17,211.3,212.02,53262.0,211.53,212.17,211.3,212.02,53262.0
2023-07-20 10:40:00,212.03,212.51,212.02,212.31,50334.0,212.03,212.51,212.02,212.31,50334.0
2023-07-20 10:45:00,212.28,212.93,212.18,212.83,66749.0,212.28,212.93,212.18,212.83,66749.0
2023-07-20 10:50:00,212.8,213.36,212.67,213.33,92949.0,212.8,213.36,212.67,213.33,92949.0
2023-07-20 10:55:00,213.37,213.38,212.87,212.87,67233.0,213.37,213.38,212.87,212.87,67233.0
2023-07-20 11:00:00,212.87,213.25,212.8,213.17,60167.0,212.87,213.25,212.8,213.17,60167.0
2023-07-20 11:05:00,213.21,213.32,212.96,213.02,60756.0,213.21,213.32,212.96,213.02,60756.0
2023-07-20 11:10:00,213.1,213.46,212.96,213.44,75037.0,213.1,213.46,212.96,213.44,75037.0
2023-07-20 11:15:00,213.43,213.77,213.31,213.64,78036.0,213.43,213.77,213.31,213.64,78036.0
2023-07-20 11:20:00,213.54,214.16,213.36,214.14,102736.0,213.54,214.16,213.36,214.14,102736.0
2023-07-20 11:25:00,214.13,214.34,213.83,213.9,80517.0,214.13,214.34,213.83,213.9,80517.0
2023-07-20 11:30:00,213.89,214.04,213.65,213.8,35906.0,213.89,214.04,213.65,213.8,35906.0
2023-07-20 11:35:00,213.79,214.29,213.72,214.27,48750.0,213.79,214.29,213.72,214.27,48750.0
2023-07-20 11:40:00,214.23,214.25,213.97,214.01,28946.0,214.23,214.25,213.97,214.01,28946.0
2023-07-20 11:45:00,213.98,214.2,213.86,214.18,55882.0,213.98,214.2,213.86,214.18,55882.0
2023-07-20 11:50:00,214.19,214.78,214.16,214.65,89019.0,214.19,214.78,214.16,214.65,89019.0
2023-07-20 11:55:00,214.63,215.1,214.59,215.04,112854.0,214.63,215.1,214.59,215.04,112854.0
2023-07-20 12:00:00,215.04,215.04,214.36,214.6,64901.0,215.04,215.04,214.36,214.6,64901.0
2023-07-20 12:05:00,214.58,214.78,214.11,214.4,86893.0,214.58,214.78,214.11,214.4,86893.0
2023-07-20 12:10:00,214.41,214.66,214.28,214.4,33464.0,214.41,214.66,214.28,214.4,33464.0
2023-07-20 12:15:00,214.37,214.49,213.99,214.08,36442.0,214.37,214.49,213.99,214.08,36442.0
2023-07-20 12:20:00,214.08,214.16,213.73,213.78,52776.0,214.08,214.16,213.73,213.78,52776.0
2023-07-20 12:25:00,213.78,213.99,213.66,213.84,35114.0,213.78,213.99,213.66,213.84,35114.0
2023-07-20 12:30:00,213.91,214.0,213.58,213.72,30686.0,213.91,214.0,213.58,213.72,30686.0
2023-07-20 12:35:00,213.7,213.87,213.66,213.66,17443.0,213.7,213.87,213.66,213.66,17443.0
2023-07-20 12:40:00,213.65,213.96,213.58,213.59,27674.0,213.65,213.96,213.58,213.59,27674.0
2023-07-20 12:45:00,213.63,213.78,213.63,213.74,18404.0,213.63,213.78,213.63,213.74,18404.0
2023-07-20 12:50:00,213.73,213.92,213.72,213.88,14620.0,213.73,213.92,213.72,213.88,14620.0
2023-07-20 12:55:00,213.88,213.9,213.63,213.69,20051.0,213.88,213.9,213.63,213.69,20051.0
2023-07-20 13:00:00,213.68,213.89,213.6,213.89,13623.0,213.68,213.89,213.6,213.89,13623.0
2023-07-20 13:05:00,213.85,214.01,213.84,214.0,30470.0,213.85,214.01,213.84,214.0,30470.0
2023-07-20 13:10:00,213.93,214.01,213.74,213.76,12601.0,213.93,214.01,213.74,213.76,12601.0
2023-07-20 13:15:00,213.72,213.72,213.12,213.12,32841.0,213.72,213.72,213.12,213.12,32841.0
2023-07-20 13:20:00,213.16,213.36,213.06,213.16,19568.0,213.16,213.36,213.06,213.16,19568.0
2023-07-20 13:25:00,213.18,213.43,213.16,213.38,8589.0,213.18,213.43,213.16,213.38,8589.0
2023-07-20 13:30:00,213.39,213.53,213.29,213.49,22579.0,213.39,213.53,213.29,213.49,22579.0
2023-07-20 13:35:00,213.48,213.62,213.25,213.31,23899.0,213.48,213.62,213.25,213.31,23899.0
2023-07-20 13:40:00,213.32,213.48,213.21,213.28,20617.0,213.32,213.48,213.21,213.28,20617.0
2023-07-20 13:45:00,213.26,213.37,213.22,213.25,9448.0,213.26,213.37,213.22,213.25,9448.0
2023-07-20 13:50:00,213.2,213.25,213.15,213.16,7291.0,213.2,213.25,213.15,213.16,7291.0
2023-07-20 13:55:00,213.2,213.47,213.15,213.43,14948.0,213.2,213.47,213.15,213.43,14948.0
2023-07-20 14:00:00,213.46,213.57,213.37,213.5,15896.0,213.46,213.57,213.37,213.5,15896.0
2023-07-20 14:05:00,213.54,213.67,213.43,213.66,13581.0,213.54,213.67,213.43,213.66,13581.0
2023-07-20 14:10:00,213.64,213.75,213.61,213.65,11248.0,213.64,213.75,213.61,213.65,11248.0
2023-07-20 14:15:00,213.64,213.65,213.28,213.37,26220.0,213.64,213.65,213.28,213.37,26220.0
2023-07-20 14:20:00,213.36,213.59,213.31,213.46,14443.0,213.36,213.59,213.31,213.46,14443.0
2023-07-20 14:25:00,213.47,213.47,213.1,213.14,13742.0,213.47,213.47,213.1,213.14,13742.0
2023-07-20 14:30:00,213.11,213.36,213.1,213.33,22571.0,213.11,213.36,213.1,213.33,22571.0
2023-07-20 14:35:00,213.34,213.44,213.21,213.44,20303.0,213.34,213.44,213.21,213.44,20303.0
2023-07-20 14:40:00,213.39,213.52,213.23,213.34,20118.0,213.39,213.52,213.23,213.34,20118.0
2023-07-20 14:45:00,213.34,213.73,213.29,213.63,18778.0,213.34,213.73,213.29,213.63,18778.0
2023-07-20 14:50:00,213.66,213.91,213.66,213.79,19687.0,213.66,213.91,213.66,213.79,19687.0
2023-07-20 14:55:00,213.77,213.77,213.55,213.57,23300.0,213.77,213.77,213.55,213.57,23300.0
2023-07-20 15:00:00,213.59,213.73,213.52,213.58,18906.0,213.59,213.73,213.52,213.58,18906.0
2023-07-20 15:05:00,213.63,213.77,213.49,213.62,20841.0,213.63,213.77,213.49,213.62,20841.0
2023-07-20 15:10:00,213.67,213.85,213.61,213.78,20724.0,213.67,213.85,213.61,213.78,20724.0
2023-07-20 15:15:00,213.78,213.8,213.4,213.47,30166.0,213.78,213.8,213.4,213.47,30166.0
2023-07-20 15:20:00,213.46,213.53,213.39,213.52,23526.0,213.46,213.53,213.39,213.52,23526.0
2023-07-20 15:25:00,213.53,213.58,213.24,213.34,39948.0,213.53,213.58,213.24,213.34,39948.0
2023-07-20 15:30:00,213.35,213.53,213.32,213.46,36477.0,213.35,213.53,213.32,213.46,36477.0
2023-07-20 15:35:00,213.45,213.55,213.26,213.28,35579.0,213.45,213.55,213.26,213.28,35579.0
2023-07-20 15:40:00,213.29,213.61,213.25,213.44,38342.0,213.29,213.61,213.25,213.44,38342.0
2023-07-20 15:45:00,213.45,213.55,213.4,213.42,55322.0,213.45,213.55,213.4,213.42,55322.0
2023-07-20 15:50:00,213.42,213.48,213.06,213.1,74233.0,213.42,213.48,213.06,213.1,74233.0
2023-07-20 15:55:00,213.09,213.7,213.08,213.59,181713.0,213.09,213.7,213.08,213.59,181713.0
2023-07-21 09:30:00,213.89,214.1,213.37,213.91,134574.0,213.89,214.1,213.37,213.91,134574.0
2023-07-21 09:35:00,213.88,215.2,213.72,215.19,75113.0,213.88,215.2,213.72,215.19,75113.0
2023-07-21 09:40:00,215.2,215.6,214.1,214.14,89981.0,215.2,215.6,214.1,214.14,89981.0
2023-07-21 09:45:00,214.1,214.1,213.15,213.66,41060.0,214.1,214.1,213.15,213.66,41060.0
2023-07-21 09:50:00,213.63,213.64,213.21,213.4,54234.0,213.63,213.64,213.21,213.4,54234.0
2023-07-21 09:55:00,213.43,213.63,213.28,213.57,33330.0,213.43,213.63,213.28,213.57,33330.0
2023-07-21 10:00:00,213.6,213.93,213.45,213.87,31200.0,213.6,213.93,213.45,213.87,31200.0
2023-07-21 10:05:00,213.82,214.05,213.36,214.04,46133.0,213.82,214.05,213.36,214.04,46133.0
2023-07-21 10:10:00,214.0,214.23,213.88,214.15,17708.0,214.0,214.23,213.88,214.15,17708.0
2023-07-21 10:15:00,214.16,214.43,214.04,214.31,17100.0,214.16,214.43,214.04,214.31,17100.0
2023-07-21 10:20:00,214.29,214.31,213.45,213.45,20530.0,214.29,214.31,213.45,213.45,20530.0
2023-07-21 10:25:00,213.53,213.58,212.94,213.15,49022.0,213.53,213.58,212.94,213.15,49022.0
2023-07-21 10:30:00,213.12,213.24,212.85,212.95,22800.0,213.12,213.24,212.85,212.95,22800.0
2023-07-21 10:35:00,212.94,213.3,212.89,213.27,18106.0,212.94,213.3,212.89,213.27,18106.0
2023-07-21 10:40:00,213.29,213.5,213.17,213.33,22893.0,213.29,213.5,213.17,213.33,22893.0
2023-07-21 10:45:00,213.25,213.37,213.04,213.37,19876.0,213.25,213.37,213.04,213.37,19876.0
2023-07-21 10:50:00,213.36,213.62,213.29,213.57,39437.0,213.36,213.62,213.29,213.57,39437.0
2023-07-21 10:55:00,213.54,213.87,213.49,213.77,16647.0,213.54,213.87,213.49,213.77,16647.0
2023-07-21 11:00:00,213.79,214.0,213.47,213.47,39317.0,213.79,214.0,213.47,213.47,39317.0
2023-07-21 11:05:00,213.48,214.02,213.47,213.82,26735.0,213.48,214.02,213.47,213.82,26735.0
2023-07-21 11:10:00,213.84,213.85,213.43,213.43,13892.0,213.84,213.85,213.43,213.43,13892.0
2023-07-21 11:15:00,213.42,213.64,213.4,213.56,15984.0,213.42,213.64,213.4,213.56,15984.0
2023-07-21 11:20:00,213.53,213.58,213.18,213.21,41688.0,213.53,213.58,213.18,213.21,41688.0
2023-07-21 11:25:00,213.21,213.26,212.94,213.03,28523.0,213.21,213.26,212.94,213.03,28523.0
2023-07-21 11:30:00,213.02,213.36,213.0,213.11,21670.0,213.02,213.36,213.0,213.11,21670.0
2023-07-21 11:35:00,213.06,213.3,213.05,213.18,24615.0,213.06,213.3,213.05,213.18,24615.0
2023-07-21 11:40:00,213.18,213.29,212.9,212.91,22317.0,213.18,213.29,212.9,212.91,22317.0
2023-07-21 11:45:00,212.92,213.14,212.72,213.12,17716.0,212.92,213.14,212.72,213.12,17716.0
2023-07-21 11:50:00,213.13,213.15,212.8,212.81,11167.0,213.13,213.15,212.8,212.81,11167.0
2023-07-21 11:55:00,212.77,213.08,212.76,213.08,13846.0,212.77,213.08,212.76,213.08,13846.0
2023-07-21 12:00:00,213.12,213.13,212.88,213.0,9689.0,213.12,213.13,212.88,213.0,9689.0
2023-07-21 12:05:00,213.01,213.05,212.87,212.88,10470.0,213.01,213.05,212.87,212.88,10470.0
2023-07-21 12:10:00,212.91,213.0,212.68,212.99,19672.0,212.91,213.0,212.68,212.99,19672.0
2023-07-21 12:15:00,213.03,213.17,213.02,213.1,16197.0,213.03,213.17,213.02,213.1,16197.0
2023-07-21 12:20:00,213.1,213.12,212.95,213.03,11136.0,213.1,213.12,212.95,213.03,11136.0
2023-07-21 12:25:00,213.05,213.05,212.56,212.75,16258.0,213.05,213.05,212.56,212.75,16258.0
2023-07-21 12:30:00,212.68,212.82,212.66,212.66,5332.0,212.68,212.82,212.66,212.66,5332.0
2023-07-21 12:35:00,212.65,212.7,212.55,212.55,11240.0,212.65,212.7,212.55,212.55,11240.0
2023-07-21 12:40:00,212.55,213.07,212.51,213.01,14961.0,212.55,213.07,212.51,213.01,14961.0
2023-07-21 12:45:00,213.0,213.07,212.81,212.88,9511.0,213.0,213.07,212.81,212.88,9511.0
2023-07-21 12:50:00,212.83,212.91,212.76,212.91,7267.0,212.83,212.91,212.76,212.91,7267.0
2023-07-21 12:55:00,212.89,213.09,212.84,213.08,11705.0,212.89,213.09,212.84,213.08,11705.0
2023-07-21 13:00:00,213.04,213.07,212.9,212.95,12893.0,213.04,213.07,212.9,212.95,12893.0
2023-07-21 13:05:00,212.97,213.13,212.92,213.03,17836.0,212.97,213.13,212.92,213.03,17836.0
2023-07-21 13:10:00,213.04,213.18,213.03,213.08,13985.0,213.04,213.18,213.03,213.08,13985.0
2023-07-21 13:15:00,213.09,213.26,213.09,213.2,12625.0,213.09,213.26,213.09,213.2,12625.0
2023-07-21 13:20:00,213.18,213.2,213.07,213.11,6612.0,213.18,213.2,213.07,213.11,6612.0
2023-07-21 13:25:00,213.09,213.18,213.0,213.09,8761.0,213.09,213.18,213.0,213.09,8761.0
2023-07-21 13:30:00,213.09,213.16,213.04,213.07,4677.0,213.09,213.16,213.04,213.07,4677.0
2023-07-21 13:35:00,213.06,213.09,212.95,213.07,11268.0,213.06,213.09,212.95,213.07,11268.0
2023-07-21 13:40:00,213.04,213.08,212.9,212.94,10190.0,213.04,213.08,212.9,212.94,10190.0
2023-07-21 13:45:00,212.88,213.1,212.83,213.06,13424.0,212.88,213.1,212.83,213.06,13424.0
2023-07-21 13:50:00,213.06,213.12,212.97,212.98,10737.0,213.06,213.12,212.97,212.98,10737.0
2023-07-21 13:55:00,212.98,213.1,212.88,212.92,10102.0,212.98,213.1,212.88,212.92,10102.0
2023-07-21 14:00:00,212.93,212.96,212.69,212.7,22987.0,212.93,212.96,212.69,212.7,22987.0
2023-07-21 14:05:00,212.69,212.73,212.55,212.68,18637.0,212.69,212.73,212.55,212.68,18637.0
2023-07-21 14:10:00,212.69,212.72,212.36,212.41,40420.0,212.69,212.72,212.36,212.41,40420.0
2023-07-21 14:15:00,212.41,212.53,212.32,212.48,14403.0,212.41,212.53,212.32,212.48,14403.0
2023-07-21 14:20:00,212.47,212.59,212.33,212.41,15582.0,212.47,212.59,212.33,212.41,15582.0
2023-07-21 14:25:00,212.39,212.44,212.31,212.39,11487.0,212.39,212.44,212.31,212.39,11487.0
2023-07-21 14:30:00,212.37,212.47,212.25,212.33,30561.0,212.37,212.47,212.25,212.33,30561.0
2023-07-21 14:35:00,212.31,212.37,212.25,212.25,15571.0,212.31,212.37,212.25,212.25,15571.0
2023-07-21 14:40:00,212.26,212.55,212.22,212.33,37250.0,212.26,212.55,212.22,212.33,37250.0
2023-07-21 14:45:00,212.33,212.49,212.33,212.36,21642.0,212.33,212.49,212.33,212.36,21642.0
2023-07-21 14:50:00,212.35,212.4,212.27,212.39,28786.0,212.35,212.4,212.27,212.39,28786.0
2023-07-21 14:55:00,212.37,212.47,212.28,212.45,15554.0,212.37,212.47,212.28,212.45,15554.0
2023-07-21 15:00:00,212.47,212.55,212.46,212.49,32113.0,212.47,212.55,212.46,212.49,32113.0
2023-07-21 15:05:00,212.49,212.49,211.77,211.78,57108.0,212.49,212.49,211.77,211.78,57108.0
2023-07-21 15:10:00,211.78,211.94,211.64,211.94,26747.0,211.78,211.94,211.64,211.94,26747.0
2023-07-21 15:15:00,211.96,212.03,211.83,211.99,56142.0,211.96,212.03,211.83,211.99,56142.0
2023-07-21 15:20:00,212.0,212.11,212.0,212.05,14156.0,212.0,212.11,212.0,212.05,14156.0
2023-07-21 15:25:00,212.01,212.17,211.96,212.17,21343.0,212.01,212.17,211.96,212.17,21343.0
2023-07-21 15:30:00,212.19,212.2,211.87,211.88,25391.0,212.19,212.2,211.87,211.88,25391.0
2023-07-21 15:35:00,211.86,212.04,211.83,211.91,24354.0,211.86,212.04,211.83,211.91,24354.0
2023-07-21 15:40:00,211.91,211.94,211.64,211.71,38825.0,211.91,211.94,211.64,211.71,38825.0
2023-07-21 15:45:00,211.77,211.94,211.65,211.92,45320.0,211.77,211.94,211.65,211.92,45320.0
2023-07-21 15:50:00,211.89,212.14,211.8,212.05,71878.0,211.89,212.14,211.8,212.05,71878.0
2023-07-21 15:55:00,212.03,212.19,211.77,211.8,118758.0,212.03,212.19,211.77,211.8,118758.0
2023-07-24 09:30:00,212.06,212.47,211.46,212.35,78497.0,212.06,212.47,211.46,212.35,78497.0
2023-07-24 09:35:00,212.42,212.56,212.01,212.29,36139.0,212.42,212.56,212.01,212.29,36139.0
2023-07-24 09:40:00,212.36,213.06,212.31,212.74,39269.0,212.36,213.06,212.31,212.74,39269.0
2023-07-24 09:45:00,212.61,213.35,212.56,212.7,43663.0,212.61,213.35,212.56,212.7,43663.0
2023-07-24 09:50:00,212.64,212.73,212.15,212.34,41513.0,212.64,212.73,212.15,212.34,41513.0
2023-07-24 09:55:00,212.35,212.57,212.04,212.09,28844.0,212.35,212.57,212.04,212.09,28844.0
2023-07-24 10:00:00,212.13,212.6,212.08,212.36,56963.0,212.13,212.6,212.08,212.36,56963.0
2023-07-24 10:05:00,212.3,212.56,212.14,212.48,24788.0,212.3,212.56,212.14,212.48,24788.0
2023-07-24 10:10:00,212.51,212.91,212.47,212.9,31234.0,212.51,212.91,212.47,212.9,31234.0
2023-07-24 10:15:00,212.94,213.16,212.6,212.73,37330.0,212.94,213.16,212.6,212.73,37330.0
2023-07-24 10:20:00,212.7,212.88,212.63,212.82,18144.0,212.7,212.88,212.63,212.82,18144.0
2023-07-24 10:25:00,212.85,213.31,212.73,213.31,27739.0,212.85,213.31,212.73,213.31,27739.0
2023-07-24 10:30:00,213.32,213.9,213.26,213.77,112247.0,213.32,213.9,213.26,213.77,112247.0
2023-07-24 10:35:00,213.75,214.09,213.64,213.85,58072.0,213.75,214.09,213.64,213.85,58072.0
2023-07-24 10:40:00,213.94,214.23,213.72,214.0,61319.0,213.94,214.23,213.72,214.0,61319.0
2023-07-24 10:45:00,214.0,214.49,213.98,214.47,54930.0,214.0,214.49,213.98,214.47,54930.0
2023-07-24 10:50:00,214.5,214.69,214.13,214.22,75743.0,214.5,214.69,214.13,214.22,75743.0
2023-07-24 10:55:00,214.2,214.69,214.18,214.63,28078.0,214.2,214.69,214.18,214.63,28078.0
2023-07-24 11:00:00,214.67,214.85,214.53,214.78,41210.0,214.67,214.85,214.53,214.78,41210.0
2023-07-24 11:05:00,214.78,214.84,214.54,214.62,20503.0,214.78,214.84,214.54,214.62,20503.0
2023-07-24 11:10:00,214.59,214.78,214.26,214.38,32879.0,214.59,214.78,214.26,214.38,32879.0
2023-07-24 11:15:00,214.42,214.87,214.31,214.86,74828.0,214.42,214.87,214.31,214.86,74828.0
2023-07-24 11:20:00,214.86,215.33,214.73,215.31,73058.0,214.86,215.33,214.73,215.31,73058.0
2023-07-24 11:25:00,215.35,215.45,214.81,214.81,41020.0,215.35,215.45,214.81,214.81,41020.0
2023-07-24 11:30:00,214.8,215.0,214.7,214.82,26528.0,214.8,215.0,214.7,214.82,26528.0
2023-07-24 11:35:00,214.83,214.86,214.48,214.82,21019.0,214.83,214.86,214.48,214.82,21019.0
2023-07-24 11:40:00,214.83,214.99,214.66,214.92,22005.0,214.83,214.99,214.66,214.92,22005.0
2023-07-24 11:45:00,214.9,215.04,214.79,214.94,19383.0,214.9,215.04,214.79,214.94,19383.0
2023-07-24 11:50:00,214.92,215.04,214.75,214.98,15771.0,214.92,215.04,214.75,214.98,15771.0
2023-07-24 11:55:00,214.97,214.98,214.74,214.93,10698.0,214.97,214.98,214.74,214.93,10698.0
2023-07-24 12:00:00,214.95,214.95,214.72,214.84,17464.0,214.95,214.95,214.72,214.84,17464.0
2023-07-24 12:05:00,214.8,214.83,214.5,214.68,27609.0,214.8,214.83,214.5,214.68,27609.0
2023-07-24 12:10:00,214.72,214.85,214.62,214.71,15050.0,214.72,214.85,214.62,214.71,15050.0
2023-07-24 12:15:00,214.69,214.77,214.5,214.65,20744.0,214.69,214.77,214.5,214.65,20744.0
2023-07-24 12:20:00,214.67,214.89,214.67,214.8,9661.0,214.67,214.89,214.67,214.8,9661.0
2023-07-24 12:25:00,214.72,214.96,214.68,214.96,16060.0,214.72,214.96,214.68,214.96,16060.0
2023-07-24 12:30:00,214.93,215.02,214.92,214.92,15264.0,214.93,215.02,214.92,214.92,15264.0
2023-07-24 12:35:00,214.94,215.05,214.89,215.05,11910.0,214.94,215.05,214.89,215.05,11910.0
2023-07-24 12:40:00,215.06,215.09,214.97,215.02,6764.0,215.06,215.09,214.97,215.02,6764.0
2023-07-24 12:45:00,215.03,215.14,214.66,214.71,35294.0,215.03,215.14,214.66,214.71,35294.0
2023-07-24 12:50:00,214.71,214.73,214.47,214.51,37469.0,214.71,214.73,214.47,214.51,37469.0
2023-07-24 12:55:00,214.54,214.71,214.43,214.68,24677.0,214.54,214.71,214.43,214.68,24677.0
2023-07-24 13:00:00,214.66,214.95,214.65,214.74,14888.0,214.66,214.95,214.65,214.74,14888.0
2023-07-24 13:05:00,214.77,214.85,214.65,214.72,9637.0,214.77,214.85,214.65,214.72,9637.0
2023-07-24 13:10:00,214.76,214.98,214.58,214.86,17019.0,214.76,214.98,214.58,214.86,17019.0
2023-07-24 13:15:00,214.79,214.94,214.77,214.82,7802.0,214.79,214.94,214.77,214.82,7802.0
2023-07-24 13:20:00,214.83,214.88,214.65,214.76,11633.0,214.83,214.88,214.65,214.76,11633.0
2023-07-24 13:25:00,214.83,214.95,214.81,214.86,12945.0,214.83,214.95,214.81,214.86,12945.0
2023-07-24 13:30:00,214.88,214.9,214.81,214.88,9427.0,214.88,214.9,214.81,214.88,9427.0
2023-07-24 13:35:00,214.9,214.98,214.85,214.88,12571.0,214.9,214.98,214.85,214.88,12571.0
2023-07-24 13:40:00,214.9,214.96,214.78,214.86,12738.0,214.9,214.96,214.78,214.86,12738.0
2023-07-24 13:45:00,214.83,215.17,214.82,214.98,29735.0,214.83,215.17,214.82,214.98,29735.0
2023-07-24 13:50:00,214.97,214.98,214.73,214.89,33041.0,214.97,214.98,214.73,214.89,33041.0
2023-07-24 13:55:00,214.92,215.16,214.9,215.15,12446.0,214.92,215.16,214.9,215.15,12446.0
2023-07-24 14:00:00,215.17,215.4,215.13,215.3,40403.0,215.17,215.4,215.13,215.3,40403.0
2023-07-24 14:05:00,215.29,215.39,215.18,215.38,14605.0,215.29,215.39,215.18,215.38,14605.0
2023-07-24 14:10:00,215.37,215.43,215.29,215.37,18116.0,215.37,215.43,215.29,215.37,18116.0
2023-07-24 14:15:00,215.38,215.39,215.26,215.34,13592.0,215.38,215.39,215.26,215.34,13592.0
2023-07-24 14:20:00,215.33,215.72,215.33,215.55,112948.0,215.33,215.72,215.33,215.55,112948.0
2023-07-24 14:25:00,215.54,215.57,215.33,215.33,31588.0,215.54,215.57,215.33,215.33,31588.0
2023-07-24 14:30:00,215.33,215.48,215.24,215.28,19414.0,215.33,215.48,215.24,215.28,19414.0
2023-07-24 14:35:00,215.26,215.32,215.15,215.23,17044.0,215.26,215.32,215.15,215.23,17044.0
2023-07-24 14:40:00,215.23,215.33,215.14,215.31,16906.0,215.23,215.33,215.14,215.31,16906.0
2023-07-24 14:45:00,215.31,215.34,214.96,215.3,25042.0,215.31,215.34,214.96,215.3,25042.0
2023-07-24 14:50:00,215.27,215.41,215.2,215.29,12674.0,215.27,215.41,215.2,215.29,12674.0
2023-07-24 14:55:00,215.28,215.34,215.21,215.32,18875.0,215.28,215.34,215.21,215.32,18875.0
2023-07-24 15:00:00,215.3,215.53,215.29,215.47,32594.0,215.3,215.53,215.29,215.47,32594.0
2023-07-24 15:05:00,215.46,215.5,215.27,215.33,19310.0,215.46,215.5,215.27,215.33,19310.0
2023-07-24 15:10:00,215.34,215.38,215.22,215.33,17504.0,215.34,215.38,215.22,215.33,17504.0
2023-07-24 15:15:00,215.37,215.55,215.35,215.49,29037.0,215.37,215.55,215.35,215.49,29037.0
2023-07-24 15:20:00,215.51,215.51,215.32,215.43,17732.0,215.51,215.51,215.32,215.43,17732.0
2023-07-24 15:25:00,215.44,215.51,215.14,215.16,27292.0,215.44,215.51,215.14,215.16,27292.0
2023-07-24 15:30:00,215.19,215.33,215.12,215.25,43238.0,215.19,215.33,215.12,215.25,43238.0
2023-07-24 15:35:00,215.27,215.42,215.27,215.33,35093.0,215.27,215.42,215.27,215.33,35093.0
2023-07-24 15:40:00,215.33,215.6,215.3,215.58,72510.0,215.33,215.6,215.3,215.58,72510.0
2023-07-24 15:45:00,215.59,215.64,215.38,215.4,72693.0,215.59,215.64,215.38,215.4,72693.0
2023-07-24 15:50:00,215.42,215.74,215.3,215.58,109718.0,215.42,215.74,215.3,215.58,109718.0
2023-07-24 15:55:00,215.6,215.94,215.54,215.87,222463.0,215.6,215.94,215.54,215.87,222463.0
2023-07-25 09:30:00,214.2,214.51,211.65,212.03,315248.0,214.2,214.51,211.65,212.03,315248.0
2023-07-25 09:35:00,212.02,212.23,210.81,211.24,282920.0,212.02,212.23,210.81,211.24,282920.0
2023-07-25 09:40:00,211.2,212.37,211.15,212.37,151030.0,211.2,212.37,211.15,212.37,151030.0
2023-07-25 09:45:00,212.36,212.71,211.41,212.08,157799.0,212.36,212.71,211.41,212.08,157799.0
2023-07-25 09:50:00,212.04,212.22,211.4,211.56,114451.0,212.04,212.22,211.4,211.56,114451.0
2023-07-25 09:55:00,211.55,211.85,211.33,211.61,191037.0,211.55,211.85,211.33,211.61,191037.0
2023-07-25 10:00:00,211.66,212.09,211.43,211.62,112090.0,211.66,212.09,211.43,211.62,112090.0
2023-07-25 10:05:00,211.68,211.85,211.4,211.76,81965.0,211.68,211.85,211.4,211.76,81965.0
2023-07-25 10:10:00,211.81,212.6,211.66,212.42,74503.0,211.81,212.6,211.66,212.42,74503.0
2023-07-25 10:15:00,212.41,212.6,211.7,212.09,67340.0,212.41,212.6,211.7,212.09,67340.0
2023-07-25 10:20:00,212.01,212.73,212.01,212.56,64608.0,212.01,212.73,212.01,212.56,64608.0
2023-07-25 10:25:00,212.6,213.2,212.57,213.16,64580.0,212.6,213.2,212.57,213.16,64580.0
2023-07-25 10:30:00,213.16,213.51,212.82,213.35,63056.0,213.16,213.51,212.82,213.35,63056.0
2023-07-25 10:35:00,213.29,213.47,212.91,213.3,56455.0,213.29,213.47,212.91,213.3,56455.0
2023-07-25 10:40:00,213.27,213.62,213.2,213.61,40630.0,213.27,213.62,213.2,213.61,40630.0
2023-07-25 10:45:00,213.58,213.9,213.55,213.62,57779.0,213.58,213.9,213.55,213.62,57779.0
2023-07-25 10:50:00,213.65,213.7,213.22,213.3,41660.0,213.65,213.7,213.22,213.3,41660.0
2023-07-25 10:55:00,213.27,213.36,213.08,213.27,30591.0,213.27,213.36,213.08,213.27,30591.0
2023-07-25 11:00:00,213.24,213.28,212.35,212.46,82258.0,213.24,213.28,212.35,212.46,82258.0
2023-07-25 11:05:00,212.48,212.59,212.25,212.59,34468.0,212.48,212.59,212.25,212.59,34468.0
2023-07-25 11:10:00,212.59,212.64,212.31,212.5,28899.0,212.59,212.64,212.31,212.5,28899.0
2023-07-25 11:15:00,212.47,212.47,211.95,212.11,51912.0,212.47,212.47,211.95,212.11,51912.0
2023-07-25 11:20:00,212.17,212.2,212.0,212.14,20626.0,212.17,212.2,212.0,212.14,20626.0
2023-07-25 11:25:00,212.16,212.23,212.0,212.2,38303.0,212.16,212.23,212.0,212.2,38303.0
2023-07-25 11:30:00,212.2,212.55,212.19,212.45,26970.0,212.2,212.55,212.19,212.45,26970.0
2023-07-25 11:35:00,212.49,212.7,212.22,212.6,35306.0,212.49,212.7,212.22,212.6,35306.0
2023-07-25 11:40:00,212.61,212.92,212.5,212.91,27253.0,212.61,212.92,212.5,212.91,27253.0
2023-07-25 11:45:00,212.87,212.87,212.45,212.57,34624.0,212.87,212.87,212.45,212.57,34624.0
2023-07-25 11:50:00,212.61,212.63,212.2,212.23,40973.0,212.61,212.63,212.2,212.23,40973.0
2023-07-25 11:55:00,212.25,212.41,212.1,212.29,19697.0,212.25,212.41,212.1,212.29,19697.0
2023-07-25 12:00:00,212.27,212.69,212.2,212.62,37816.0,212.27,212.69,212.2,212.62,37816.0
2023-07-25 12:05:00,212.64,213.08,212.59,213.06,32957.0,212.64,213.08,212.59,213.06,32957.0
2023-07-25 12:10:00,213.03,213.42,212.95,213.4,40507.0,213.03,213.42,212.95,213.4,40507.0
2023-07-25 12:15:00,213.4,213.63,213.35,213.56,35337.0,213.4,213.63,213.35,213.56,35337.0
2023-07-25 12:20:00,213.55,213.68,213.37,213.54,45126.0,213.55,213.68,213.37,213.54,45126.0
2023-07-25 12:25:00,213.5,213.71,213.2,213.71,28005.0,213.5,213.71,213.2,213.71,28005.0
2023-07-25 12:30:00,213.71,214.08,213.65,214.08,66312.0,213.71,214.08,213.65,214.08,66312.0
2023-07-25 12:35:00,214.08,214.35,213.85,214.35,34198.0,214.08,214.35,213.85,214.35,34198.0
2023-07-25 12:40:00,214.31,214.41,214.02,214.4,45479.0,214.31,214.41,214.02,214.4,45479.0
2023-07-25 12:45:00,214.43,214.47,213.8,213.81,18128.0,214.43,214.47,213.8,213.81,18128.0
2023-07-25 12:50:00,213.82,214.04,213.77,213.77,13590.0,213.82,214.04,213.77,213.77,13590.0
2023-07-25 12:55:00,213.76,213.93,213.76,213.86,19266.0,213.76,213.93,213.76,213.86,19266.0
2023-07-25 13:00:00,213.89,213.89,213.62,213.68,17492.0,213.89,213.89,213.62,213.68,17492.0
2023-07-25 13:05:00,213.7,213.7,213.43,213.64,28220.0,213.7,213.7,213.43,213.64,28220.0
2023-07-25 13:10:00,213.59,213.69,213.52,213.58,19122.0,213.59,213.69,213.52,213.58,19122.0
2023-07-25 13:15:00,213.56,213.65,213.38,213.53,22507.0,213.56,213.65,213.38,213.53,22507.0
2023-07-25 13:20:00,213.59,213.73,213.41,213.54,22970.0,213.59,213.73,213.41,213.54,22970.0
2023-07-25 13:25:00,213.54,213.59,213.34,213.53,19782.0,213.54,213.59,213.34,213.53,19782.0
2023-07-25 13:30:00,213.53,213.61,213.5,213.55,16133.0,213.53,213.61,213.5,213.55,16133.0
2023-07-25 13:35:00,213.55,213.57,213.42,213.53,24664.0,213.55,213.57,213.42,213.53,24664.0
2023-07-25 13:40:00,213.53,213.66,213.5,213.65,28899.0,213.53,213.66,213.5,213.65,28899.0
2023-07-25 13:45:00,213.65,213.78,213.62,213.75,20862.0,213.65,213.78,213.62,213.75,20862.0
2023-07-25 13:50:00,213.77,213.9,213.75,213.75,24814.0,213.77,213.9,213.75,213.75,24814.0
2023-07-25 13:55:00,213.77,214.0,213.75,213.96,22548.0,213.77,214.0,213.75,213.96,22548.0
2023-07-25 14:00:00,213.98,214.18,213.95,214.0,27496.0,213.98,214.18,213.95,214.0,27496.0
2023-07-25 14:05:00,213.98,214.06,213.7,213.87,28877.0,213.98,214.06,213.7,213.87,28877.0
2023-07-25 14:10:00,213.89,214.16,213.89,214.15,24418.0,213.89,214.16,213.89,214.15,24418.0
2023-07-25 14:15:00,214.18,214.36,214.16,214.36,32484.0,214.18,214.36,214.16,214.36,32484.0
2023-07-25 14:20:00,214.36,214.44,213.95,214.29,47005.0,214.36,214.44,213.95,214.29,47005.0
2023-07-25 14:25:00,214.29,214.65,214.25,214.63,44107.0,214.29,214.65,214.25,214.63,44107.0
2023-07-25 14:30:00,214.62,214.66,214.38,214.4,38851.0,214.62,214.66,214.38,214.4,38851.0
2023-07-25 14:35:00,214.43,214.5,214.27,214.49,24573.0,214.43,214.5,214.27,214.49,24573.0
2023-07-25 14:40:00,214.5,214.58,214.41,214.56,25407.0,214.5,214.58,214.41,214.56,25407.0
2023-07-25 14:45:00,214.53,214.66,214.33,214.44,36390.0,214.53,214.66,214.33,214.44,36390.0
2023-07-25 14:50:00,214.46,214.46,214.03,214.13,28847.0,214.46,214.46,214.03,214.13,28847.0
2023-07-25 14:55:00,214.11,214.2,213.96,214.15,45857.0,214.11,214.2,213.96,214.15,45857.0
2023-07-25 15:00:00,214.17,214.19,213.96,214.01,25615.0,214.17,214.19,213.96,214.01,25615.0
2023-07-25 15:05:00,213.97,214.02,213.71,213.83,42336.0,213.97,214.02,213.71,213.83,42336.0
2023-07-25 15:10:00,213.82,214.35,213.82,214.34,38561.0,213.82,214.35,213.82,214.34,38561.0
2023-07-25 15:15:00,214.31,214.67,214.31,214.65,45693.0,214.31,214.67,214.31,214.65,45693.0
2023-07-25 15:20:00,214.64,214.73,214.54,214.71,37869.0,214.64,214.73,214.54,214.71,37869.0
2023-07-25 15:25:00,214.71,214.82,214.45,214.51,44151.0,214.71,214.82,214.45,214.51,44151.0
2023-07-25 15:30:00,214.51,214.58,214.15,214.21,46730.0,214.51,214.58,214.15,214.21,46730.0
2023-07-25 15:35:00,214.2,214.43,213.97,214.4,58920.0,214.2,214.43,213.97,214.4,58920.0
2023-07-25 15:40:00,214.4,214.42,214.15,214.22,47958.0,214.4,214.42,214.15,214.22,47958.0
2023-07-25 15:45:00,214.22,214.72,214.18,214.65,84298.0,214.22,214.72,214.18,214.65,84298.0
2023-07-25 15:50:00,214.63,214.63,214.0,214.34,131181.0,214.63,214.63,214.0,214.34,131181.0
2023-07-25 15:55:00,214.35,214.54,214.02,214.14,206978.0,214.35,214.54,214.02,214.14,206978.0
2023-07-26 09:30:00,222.16,225.0,221.77,224.65,1356559.0,222.16,225.0,221.77,224.65,1356559.0
2023-07-26 09:35:00,224.66,227.37,224.5,227.28,1124386.0,224.66,227.37,224.5,227.28,1124386.0
2023-07-26 09:40:00,227.3,227.68,225.74,227.6,624928.0,227.3,227.68,225.74,227.6,624928.0
2023-07-26 09:45:00,227.61,227.7,226.21,226.63,469072.0,227.61,227.7,226.21,226.63,469072.0
2023-07-26 09:50:00,226.5,227.88,226.47,227.58,457947.0,226.5,227.88,226.47,227.58,457947.0
2023-07-26 09:55:00,227.58,227.86,225.09,225.59,319186.0,227.58,227.86,225.09,225.59,319186.0
2023-07-26 10:00:00,225.33,226.75,225.25,225.47,399020.0,225.33,226.75,225.25,225.47,399020.0
2023-07-26 10:05:00,225.39,226.47,225.29,226.1,154000.0,225.39,226.47,225.29,226.1,154000.0
2023-07-26 10:10:00,226.17,226.65,225.68,226.35,182487.0,226.17,226.65,225.68,226.35,182487.0
2023-07-26 10:15:00,226.4,226.97,226.07,226.7,174260.0,226.4,226.97,226.07,226.7,174260.0
2023-07-26 10:20:00,226.68,227.04,226.0,226.34,196873.0,226.68,227.04,226.0,226.34,196873.0
2023-07-26 10:25:00,226.28,226.87,226.19,226.76,175224.0,226.28,226.87,226.19,226.76,175224.0
2023-07-26 10:30:00,226.7,227.1,225.79,225.92,234596.0,226.7,227.1,225.79,225.92,234596.0
2023-07-26 10:35:00,225.91,225.92,224.81,225.15,292774.0,225.91,225.92,224.81,225.15,292774.0
2023-07-26 10:40:00,225.18,225.24,222.95,223.12,361365.0,225.18,225.24,222.95,223.12,361365.0
2023-07-26 10:45:00,223.09,224.3,222.9,222.98,312896.0,223.09,224.3,222.9,222.98,312896.0
2023-07-26 10:50:00,222.99,223.74,222.88,223.0,199176.0,222.99,223.74,222.88,223.0,199176.0
2023-07-26 10:55:00,223.04,223.94,222.53,223.39,286608.0,223.04,223.94,222.53,223.39,286608.0
2023-07-26 11:00:00,223.41,224.77,223.32,224.53,258994.0,223.41,224.77,223.32,224.53,258994.0
2023-07-26 11:05:00,224.5,225.64,224.44,225.36,207936.0,224.5,225.64,224.44,225.36,207936.0
2023-07-26 11:10:00,225.44,226.07,225.1,225.71,169935.0,225.44,226.07,225.1,225.71,169935.0
2023-07-26 11:15:00,225.71,226.13,225.52,225.9,112652.0,225.71,226.13,225.52,225.9,112652.0
2023-07-26 11:20:00,225.9,226.77,225.75,226.64,233324.0,225.9,226.77,225.75,226.64,233324.0
2023-07-26 11:25:00,226.7,227.13,226.34,226.41,276703.0,226.7,227.13,226.34,226.41,276703.0
2023-07-26 11:30:00,226.38,226.7,226.17,226.48,124031.0,226.38,226.7,226.17,226.48,124031.0
2023-07-26 11:35:00,226.41,226.67,226.27,226.52,81307.0,226.41,226.67,226.27,226.52,81307.0
2023-07-26 11:40:00,226.53,227.42,226.52,227.39,179998.0,226.53,227.42,226.52,227.39,179998.0
2023-07-26 11:45:00,227.38,228.88,227.29,228.84,515760.0,227.38,228.88,227.29,228.84,515760.0
2023-07-26 11:50:00,228.78,229.22,228.39,228.92,313483.0,228.78,229.22,228.39,228.92,313483.0
2023-07-26 11:55:00,228.95,229.44,228.86,228.97,251293.0,228.95,229.44,228.86,228.97,251293.0
2023-07-26 12:00:00,228.94,229.49,228.89,229.31,183417.0,228.94,229.49,228.89,229.31,183417.0
2023-07-26 12:05:00,229.36,229.69,229.17,229.27,214994.0,229.36,229.69,229.17,229.27,214994.0
2023-07-26 12:10:00,229.32,229.56,228.86,229.03,160627.0,229.32,229.56,228.86,229.03,160627.0
2023-07-26 12:15:00,229.08,229.35,228.33,228.59,159355.0,229.08,229.35,228.33,228.59,159355.0
2023-07-26 12:20:00,228.59,228.7,228.23,228.59,133314.0,228.59,228.7,228.23,228.59,133314.0
2023-07-26 12:25:00,228.6,228.98,228.34,228.46,144003.0,228.6,228.98,228.34,228.46,144003.0
2023-07-26 12:30:00,228.44,228.75,227.9,228.27,121129.0,228.44,228.75,227.9,228.27,121129.0
2023-07-26 12:35:00,228.29,228.65,228.04,228.27,89744.0,228.29,228.65,228.04,228.27,89744.0
2023-07-26 12:40:00,228.23,228.71,228.21,228.42,85651.0,228.23,228.71,228.21,228.42,85651.0
2023-07-26 12:45:00,228.38,228.46,228.01,228.3,64073.0,228.38,228.46,228.01,228.3,64073.0
2023-07-26 12:50:00,228.27,229.4,228.26,229.38,137240.0,228.27,229.4,228.26,229.38,137240.0
2023-07-26 12:55:00,229.28,229.64,229.24,229.51,178974.0,229.28,229.64,229.24,229.51,178974.0
2023-07-26 13:00:00,229.49,229.6,229.06,229.15,115716.0,229.49,229.6,229.06,229.15,115716.0
2023-07-26 13:05:00,229.18,229.2,228.7,228.73,70604.0,229.18,229.2,228.7,228.73,70604.0
2023-07-26 13:10:00,228.77,229.33,228.53,228.55,111156.0,228.77,229.33,228.53,228.55,111156.0
2023-07-26 13:15:00,228.58,228.72,228.14,228.34,77468.0,228.58,228.72,228.14,228.34,77468.0
2023-07-26 13:20:00,228.26,228.38,228.04,228.3,83358.0,228.26,228.38,228.04,228.3,83358.0
2023-07-26 13:25:00,228.25,228.49,228.1,228.19,61390.0,228.25,228.49,228.1,228.19,61390.0
2023-07-26 13:30:00,228.19,228.58,228.14,228.27,59074.0,228.19,228.58,228.14,228.27,59074.0
2023-07-26 13:35:00,228.26,228.29,228.09,228.18,44142.0,228.26,228.29,228.09,228.18,44142.0
2023-07-26 13:40:00,228.19,228.35,227.98,228.23,59085.0,228.19,228.35,227.98,228.23,59085.0
2023-07-26 13:45:00,228.23,228.8,228.18,228.8,70030.0,228.23,228.8,228.18,228.8,70030.0
2023-07-26 13:50:00,228.77,229.09,228.54,229.09,57720.0,228.77,229.09,228.54,229.09,57720.0
2023-07-26 13:55:00,229.08,229.23,228.92,228.98,125927.0,229.08,229.23,228.92,228.98,125927.0
2023-07-26 14:00:00,228.94,229.62,228.7,229.42,131049.0,228.94,229.62,228.7,229.42,131049.0
2023-07-26 14:05:00,229.43,229.5,228.84,228.98,100866.0,229.43,229.5,228.84,228.98,100866.0
2023-07-26 14:10:00,228.97,229.3,228.76,228.86,86564.0,228.97,229.3,228.76,228.86,86564.0
2023-07-26 14:15:00,228.89,229.85,228.85,229.41,172110.0,228.89,229.85,228.85,229.41,172110.0
2023-07-26 14:20:00,229.41,229.65,229.17,229.26,116352.0,229.41,229.65,229.17,229.26,116352.0
2023-07-26 14:25:00,229.25,229.71,229.05,229.54,130416.0,229.25,229.71,229.05,229.54,130416.0
2023-07-26 14:30:00,229.54,230.49,229.54,229.93,375958.0,229.54,230.49,229.54,229.93,375958.0
2023-07-26 14:35:00,229.96,231.06,229.81,230.95,299919.0,229.96,231.06,229.81,230.95,299919.0
2023-07-26 14:40:00,231.0,231.01,230.05,230.37,165464.0,231.0,231.01,230.05,230.37,165464.0
2023-07-26 14:45:00,230.38,231.13,230.13,231.02,154072.0,230.38,231.13,230.13,231.02,154072.0
2023-07-26 14:50:00,231.03,231.3,230.36,231.09,201585.0,231.03,231.3,230.36,231.09,201585.0
2023-07-26 14:55:00,231.03,231.36,230.57,230.68,173535.0,231.03,231.36,230.57,230.68,173535.0
2023-07-26 15:00:00,230.68,230.84,230.16,230.52,126168.0,230.68,230.84,230.16,230.52,126168.0
2023-07-26 15:05:00,230.56,230.63,229.54,229.61,271192.0,230.56,230.63,229.54,229.61,271192.0
2023-07-26 15:10:00,229.54,230.69,229.25,230.58,142140.0,229.54,230.69,229.25,230.58,142140.0
2023-07-26 15:15:00,230.56,231.18,230.55,230.95,201486.0,230.56,231.18,230.55,230.95,201486.0
2023-07-26 15:20:00,230.95,231.25,230.8,231.23,177295.0,230.95,231.25,230.8,231.23,177295.0
2023-07-26 15:25:00,231.23,231.47,230.57,230.71,177138.0,231.23,231.47,230.57,230.71,177138.0
2023-07-26 15:30:00,230.71,231.27,230.68,231.08,197476.0,230.71,231.27,230.68,231.08,197476.0
2023-07-26 15:35:00,231.09,232.23,230.87,231.99,331791.0,231.09,232.23,230.87,231.99,331791.0
2023-07-26 15:40:00,232.0,232.49,231.78,232.19,374622.0,232.0,232.49,231.78,232.19,374622.0
2023-07-26 15:45:00,232.19,232.84,232.05,232.59,500224.0,232.19,232.84,232.05,232.59,500224.0
2023-07-26 15:50:00,232.62,233.07,232.07,232.35,531081.0,232.62,233.07,232.07,232.35,531081.0
2023-07-26 15:55:00,232.38,233.09,232.29,232.86,682999.0,232.38,233.09,232.29,232.86,682999.0
2023-07-27 09:30:00,235.25,235.88,232.15,234.21,549838.0,235.25,235.88,232.15,234.21,549838.0
2023-07-27 09:35:00,234.16,234.16,232.51,232.58,270913.0,234.16,234.16,232.51,232.58,270913.0
2023-07-27 09:40:00,232.58,234.3,232.41,234.26,209408.0,232.58,234.3,232.41,234.26,209408.0
2023-07-27 09:45:00,234.29,234.7,233.45,233.46,204523.0,234.29,234.7,233.45,233.46,204523.0
2023-07-27 09:50:00,233.47,234.21,232.48,233.7,157944.0,233.47,234.21,232.48,233.7,157944.0
2023-07-27 09:55:00,233.68,236.29,233.64,236.08,326267.0,233.68,236.29,233.64,236.08,326267.0
2023-07-27 10:00:00,236.0,236.11,235.0,235.59,177420.0,236.0,236.11,235.0,235.59,177420.0
2023-07-27 10:05:00,235.59,236.0,235.21,235.85,125451.0,235.59,236.0,235.21,235.85,125451.0
2023-07-27 10:10:00,235.86,237.35,235.85,237.18,329278.0,235.86,237.35,235.85,237.18,329278.0
2023-07-27 10:15:00,237.1,237.14,236.01,236.58,224003.0,237.1,237.14,236.01,236.58,224003.0
2023-07-27 10:20:00,236.47,237.44,236.41,237.27,178388.0,236.47,237.44,236.41,237.27,178388.0
2023-07-27 10:25:00,237.22,238.33,237.15,238.12,252528.0,237.22,238.33,237.15,238.12,252528.0
2023-07-27 10:30:00,238.12,238.12,237.05,237.35,172085.0,238.12,238.12,237.05,237.35,172085.0
2023-07-27 10:35:00,237.29,238.08,237.24,237.61,193485.0,237.29,238.08,237.24,237.61,193485.0
2023-07-27 10:40:00,237.6,238.67,237.44,238.27,197629.0,237.6,238.67,237.44,238.27,197629.0
2023-07-27 10:45:00,238.23,238.34,237.43,237.58,126005.0,238.23,238.34,237.43,237.58,126005.0
2023-07-27 10:50:00,237.54,237.62,236.41,236.63,190402.0,237.54,237.62,236.41,236.63,190402.0
2023-07-27 10:55:00,236.58,236.96,236.09,236.36,132605.0,236.58,236.96,236.09,236.36,132605.0
2023-07-27 11:00:00,236.38,236.7,235.81,236.02,102434.0,236.38,236.7,235.81,236.02,102434.0
2023-07-27 11:05:00,236.05,236.09,235.52,235.8,79640.0,236.05,236.09,235.52,235.8,79640.0
2023-07-27 11:10:00,235.84,235.91,235.08,235.49,112483.0,235.84,235.91,235.08,235.49,112483.0
2023-07-27 11:15:00,235.52,235.69,235.31,235.65,84722.0,235.52,235.69,235.31,235.65,84722.0
2023-07-27 11:20:00,235.62,236.29,235.59,236.13,109699.0,235.62,236.29,235.59,236.13,109699.0
2023-07-27 11:25:00,236.23,236.5,235.5,236.18,116016.0,236.23,236.5,235.5,236.18,116016.0
2023-07-27 11:30:00,236.18,236.38,235.96,236.3,65698.0,236.18,236.38,235.96,236.3,65698.0
2023-07-27 11:35:00,236.26,236.96,236.04,236.91,55200.0,236.26,236.96,236.04,236.91,55200.0
2023-07-27 11:40:00,236.96,236.98,236.31,236.57,70625.0,236.96,236.98,236.31,236.57,70625.0
2023-07-27 11:45:00,236.56,237.0,236.49,236.72,51133.0,236.56,237.0,236.49,236.72,51133.0
2023-07-27 11:50:00,236.73,236.9,236.25,236.79,47627.0,236.73,236.9,236.25,236.79,47627.0
2023-07-27 11:55:00,236.8,237.09,236.67,236.72,43136.0,236.8,237.09,236.67,236.72,43136.0
2023-07-27 12:00:00,236.66,236.68,235.77,235.84,44522.0,236.66,236.68,235.77,235.84,44522.0
2023-07-27 12:05:00,235.81,235.82,235.54,235.67,40320.0,235.81,235.82,235.54,235.67,40320.0
2023-07-27 12:10:00,235.68,235.75,235.32,235.55,58318.0,235.68,235.75,235.32,235.55,58318.0
2023-07-27 12:15:00,235.55,235.92,235.48,235.83,48284.0,235.55,235.92,235.48,235.83,48284.0
2023-07-27 12:20:00,235.84,235.97,235.36,235.43,60341.0,235.84,235.97,235.36,235.43,60341.0
2023-07-27 12:25:00,235.44,235.65,235.34,235.47,32203.0,235.44,235.65,235.34,235.47,32203.0
2023-07-27 12:30:00,235.47,235.79,235.45,235.61,37659.0,235.47,235.79,235.45,235.61,37659.0
2023-07-27 12:35:00,235.62,235.94,235.57,235.83,29426.0,235.62,235.94,235.57,235.83,29426.0
2023-07-27 12:40:00,235.82,236.5,235.63,236.49,50084.0,235.82,236.5,235.63,236.49,50084.0
2023-07-27 12:45:00,236.5,236.84,236.37,236.59,49894.0,236.5,236.84,236.37,236.59,49894.0
2023-07-27 12:50:00,236.62,237.2,236.61,237.05,50975.0,236.62,237.2,236.61,237.05,50975.0
2023-07-27 12:55:00,237.05,237.37,236.88,237.37,59864.0,237.05,237.37,236.88,237.37,59864.0
2023-07-27 13:00:00,237.36,237.42,236.79,236.92,53450.0,237.36,237.42,236.79,236.92,53450.0
2023-07-27 13:05:00,236.9,236.98,236.25,236.93,52686.0,236.9,236.98,236.25,236.93,52686.0
2023-07-27 13:10:00,236.96,237.17,236.7,237.17,63187.0,236.96,237.17,236.7,237.17,63187.0
2023-07-27 13:15:00,237.15,237.15,235.83,235.89,46890.0,237.15,237.15,235.83,235.89,46890.0
2023-07-27 13:20:00,235.87,236.2,235.6,236.06,50973.0,235.87,236.2,235.6,236.06,50973.0
2023-07-27 13:25:00,236.11,236.11,235.63,235.7,23921.0,236.11,236.11,235.63,235.7,23921.0
2023-07-27 13:30:00,235.63,236.17,235.56,236.17,62640.0,235.63,236.17,235.56,236.17,62640.0
2023-07-27 13:35:00,236.17,236.54,236.11,236.11,33928.0,236.17,236.54,236.11,236.11,33928.0
2023-07-27 13:40:00,236.15,236.45,236.12,236.3,26256.0,236.15,236.45,236.12,236.3,26256.0
2023-07-27 13:45:00,236.25,236.55,235.84,236.45,80752.0,236.25,236.55,235.84,236.45,80752.0
2023-07-27 13:50:00,236.5,236.66,236.18,236.66,40367.0,236.5,236.66,236.18,236.66,40367.0
2023-07-27 13:55:00,236.62,236.72,236.34,236.41,25938.0,236.62,236.72,236.34,236.41,25938.0
2023-07-27 14:00:00,236.36,236.43,236.15,236.39,33936.0,236.36,236.43,236.15,236.39,33936.0
2023-07-27 14:05:00,236.43,236.98,236.4,236.92,68110.0,236.43,236.98,236.4,236.92,68110.0
2023-07-27 14:10:00,236.92,237.3,236.19,236.41,93128.0,236.92,237.3,236.19,236.41,93128.0
2023-07-27 14:15:00,236.37,236.6,236.11,236.33,68741.0,236.37,236.6,236.11,236.33,68741.0
2023-07-27 14:20:00,236.34,236.47,236.11,236.11,45814.0,236.34,236.47,236.11,236.11,45814.0
2023-07-27 14:25:00,236.14,236.33,235.7,235.75,57659.0,236.14,236.33,235.7,235.75,57659.0
2023-07-27 14:30:00,235.76,235.84,234.94,235.12,92198.0,235.76,235.84,234.94,235.12,92198.0
2023-07-27 14:35:00,235.13,235.13,234.16,234.37,136074.0,235.13,235.13,234.16,234.37,136074.0
2023-07-27 14:40:00,234.34,234.5,234.21,234.47,56883.0,234.34,234.5,234.21,234.47,56883.0
2023-07-27 14:45:00,234.45,234.66,234.27,234.28,62956.0,234.45,234.66,234.27,234.28,62956.0
2023-07-27 14:50:00,234.25,234.81,234.21,234.64,59746.0,234.25,234.81,234.21,234.64,59746.0
2023-07-27 14:55:00,234.64,234.64,233.5,233.53,125760.0,234.64,234.64,233.5,233.53,125760.0
2023-07-27 15:00:00,233.5,233.56,232.96,233.08,102041.0,233.5,233.56,232.96,233.08,102041.0
2023-07-27 15:05:00,233.04,233.27,232.62,233.25,92018.0,233.04,233.27,232.62,233.25,92018.0
2023-07-27 15:10:00,233.3,233.66,233.19,233.65,50120.0,233.3,233.66,233.19,233.65,50120.0
2023-07-27 15:15:00,233.64,233.74,233.47,233.59,61879.0,233.64,233.74,233.47,233.59,61879.0
2023-07-27 15:20:00,233.65,233.65,233.05,233.06,50058.0,233.65,233.65,233.05,233.06,50058.0
2023-07-27 15:25:00,233.04,233.3,232.98,233.12,47208.0,233.04,233.3,232.98,233.12,47208.0
2023-07-27 15:30:00,233.12,233.3,232.75,232.81,58140.0,233.12,233.3,232.75,232.81,58140.0
2023-07-27 15:35:00,232.81,232.86,232.4,232.46,83096.0,232.81,232.86,232.4,232.46,83096.0
2023-07-27 15:40:00,232.46,232.49,231.83,231.86,90353.0,232.46,232.49,231.83,231.86,90353.0
2023-07-27 15:45:00,231.87,232.67,231.84,232.65,134351.0,231.87,232.67,231.84,232.65,134351.0
2023-07-27 15:50:00,232.69,233.38,232.61,233.36,127772.0,232.69,233.38,232.61,233.36,127772.0
2023-07-27 15:55:00,233.32,233.86,233.25,233.72,291177.0,233.32,233.86,233.25,233.72,291177.0
2023-07-28 09:30:00,236.12,237.72,235.7,236.86,246470.0,236.12,237.72,235.7,236.86,246470.0
2023-07-28 09:35:00,236.86,238.18,236.0,237.79,196405.0,236.86,238.18,236.0,237.79,196405.0
2023-07-28 09:40:00,237.74,238.22,236.81,236.94,114422.0,237.74,238.22,236.81,236.94,114422.0
2023-07-28 09:45:00,237.02,237.24,236.79,237.07,70340.0,237.02,237.24,236.79,237.07,70340.0
2023-07-28 09:50:00,237.01,237.41,236.58,237.1,74287.0,237.01,237.41,236.58,237.1,74287.0
2023-07-28 09:55:00,237.16,238.22,237.1,238.17,83606.0,237.16,238.22,237.1,238.17,83606.0
2023-07-28 10:00:00,238.21,238.3,237.77,238.15,89471.0,238.21,238.3,237.77,238.15,89471.0
2023-07-28 10:05:00,238.17,238.63,237.6,238.54,104310.0,238.17,238.63,237.6,238.54,104310.0
2023-07-28 10:10:00,238.5,239.48,238.12,239.37,221291.0,238.5,239.48,238.12,239.37,221291.0
2023-07-28 10:15:00,239.38,239.6,238.84,239.18,144189.0,239.38,239.6,238.84,239.18,144189.0
2023-07-28 10:20:00,239.11,239.16,238.32,238.53,71195.0,239.11,239.16,238.32,238.53,71195.0
2023-07-28 10:25:00,238.56,238.92,238.25,238.92,62857.0,238.56,238.92,238.25,238.92,62857.0
2023-07-28 10:30:00,238.94,239.44,238.77,239.32,95731.0,238.94,239.44,238.77,239.32,95731.0
2023-07-28 10:35:00,239.35,239.39,238.93,239.16,65066.0,239.35,239.39,238.93,239.16,65066.0
2023-07-28 10:40:00,239.19,240.13,239.16,239.69,268889.0,239.19,240.13,239.16,239.69,268889.0
2023-07-28 10:45:00,239.65,239.82,239.1,239.18,99676.0,239.65,239.82,239.1,239.18,99676.0
2023-07-28 10:50:00,239.29,239.39,238.92,239.21,51296.0,239.29,239.39,238.92,239.21,51296.0
2023-07-28 10:55:00,239.19,239.89,239.17,239.81,51175.0,239.19,239.89,239.17,239.81,51175.0
2023-07-28 11:00:00,239.76,239.88,238.91,239.0,60296.0,239.76,239.88,238.91,239.0,60296.0
2023-07-28 11:05:00,238.95,238.98,238.49,238.87,41726.0,238.95,238.98,238.49,238.87,41726.0
2023-07-28 11:10:00,238.88,238.96,238.61,238.81,32276.0,238.88,238.96,238.61,238.81,32276.0
2023-07-28 11:15:00,238.81,239.35,238.68,239.08,60168.0,238.81,239.35,238.68,239.08,60168.0
2023-07-28 11:20:00,239.06,239.67,239.05,239.62,58612.0,239.06,239.67,239.05,239.62,58612.0
2023-07-28 11:25:00,239.65,239.88,239.17,239.17,59544.0,239.65,239.88,239.17,239.17,59544.0
2023-07-28 11:30:00,239.2,239.23,238.65,238.65,46417.0,239.2,239.23,238.65,238.65,46417.0
2023-07-28 11:35:00,238.69,239.0,238.54,238.8,39312.0,238.69,239.0,238.54,238.8,39312.0
2023-07-28 11:40:00,238.8,238.92,238.57,238.59,29446.0,238.8,238.92,238.57,238.59,29446.0
2023-07-28 11:45:00,238.59,238.77,238.55,238.73,35976.0,238.59,238.77,238.55,238.73,35976.0
2023-07-28 11:50:00,238.78,239.3,238.76,239.16,40731.0,238.78,239.3,238.76,239.16,40731.0
2023-07-28 11:55:00,239.17,239.17,238.74,238.94,26727.0,239.17,239.17,238.74,238.94,26727.0
2023-07-28 12:00:00,238.92,238.94,238.07,238.42,68289.0,238.92,238.94,238.07,238.42,68289.0
2023-07-28 12:05:00,238.39,238.58,238.17,238.29,33247.0,238.39,238.58,238.17,238.29,33247.0
2023-07-28 12:10:00,238.26,238.79,238.13,238.79,27349.0,238.26,238.79,238.13,238.79,27349.0
2023-07-28 12:15:00,238.78,238.9,238.58,238.62,23742.0,238.78,238.9,238.58,238.62,23742.0
2023-07-28 12:20:00,238.57,238.91,238.51,238.91,19830.0,238.57,238.91,238.51,238.91,19830.0
2023-07-28 12:25:00,238.92,239.03,238.85,238.95,34486.0,238.92,239.03,238.85,238.95,34486.0
2023-07-28 12:30:00,238.96,239.07,238.71,238.86,30832.0,238.96,239.07,238.71,238.86,30832.0
2023-07-28 12:35:00,238.82,239.11,238.82,238.91,25351.0,238.82,239.11,238.82,238.91,25351.0
2023-07-28 12:40:00,238.92,238.92,238.48,238.58,37041.0,238.92,238.92,238.48,238.58,37041.0
2023-07-28 12:45:00,238.54,238.61,238.33,238.48,17054.0,238.54,238.61,238.33,238.48,17054.0
2023-07-28 12:50:00,238.43,238.9,238.39,238.86,26050.0,238.43,238.9,238.39,238.86,26050.0
2023-07-28 12:55:00,238.85,239.05,238.81,239.02,20531.0,238.85,239.05,238.81,239.02,20531.0
2023-07-28 13:00:00,239.05,239.34,238.87,239.32,33074.0,239.05,239.34,238.87,239.32,33074.0
2023-07-28 13:05:00,239.3,239.33,239.02,239.25,35088.0,239.3,239.33,239.02,239.25,35088.0
2023-07-28 13:10:00,239.26,239.8,239.19,239.72,37448.0,239.26,239.8,239.19,239.72,37448.0
2023-07-28 13:15:00,239.73,239.89,239.63,239.84,56437.0,239.73,239.89,239.63,239.84,56437.0
2023-07-28 13:20:00,239.84,239.88,239.49,239.59,36142.0,239.84,239.88,239.49,239.59,36142.0
2023-07-28 13:25:00,239.57,239.59,239.38,239.4,37162.0,239.57,239.59,239.38,239.4,37162.0
2023-07-28 13:30:00,239.38,239.38,238.84,238.94,30660.0,239.38,239.38,238.84,238.94,30660.0
2023-07-28 13:35:00,238.91,238.94,238.51,238.75,34211.0,238.91,238.94,238.51,238.75,34211.0
2023-07-28 13:40:00,238.77,238.77,238.06,238.2,39594.0,238.77,238.77,238.06,238.2,39594.0
2023-07-28 13:45:00,238.25,238.43,238.12,238.35,37523.0,238.25,238.43,238.12,238.35,37523.0
2023-07-28 13:50:00,238.35,238.69,238.23,238.67,33448.0,238.35,238.69,238.23,238.67,33448.0
2023-07-28 13:55:00,238.67,239.02,238.62,239.0,25764.0,238.67,239.02,238.62,239.0,25764.0
2023-07-28 14:00:00,239.0,239.07,238.66,238.68,32839.0,239.0,239.07,238.66,238.68,32839.0
2023-07-28 14:05:00,238.69,238.72,238.28,238.29,32553.0,238.69,238.72,238.28,238.29,32553.0
2023-07-28 14:10:00,238.3,238.3,238.01,238.23,37732.0,238.3,238.3,238.01,238.23,37732.0
2023-07-28 14:15:00,238.22,238.52,238.16,238.51,29370.0,238.22,238.52,238.16,238.51,29370.0
2023-07-28 14:20:00,238.51,238.78,238.5,238.63,23981.0,238.51,238.78,238.5,238.63,23981.0
2023-07-28 14:25:00,238.65,238.75,238.61,238.73,25741.0,238.65,238.75,238.61,238.73,25741.0
2023-07-28 14:30:00,238.76,238.84,238.28,238.37,39886.0,238.76,238.84,238.28,238.37,39886.0
2023-07-28 14:35:00,238.39,238.4,238.12,238.18,21620.0,238.39,238.4,238.12,238.18,21620.0
2023-07-28 14:40:00,238.21,238.43,238.04,238.41,28514.0,238.21,238.43,238.04,238.41,28514.0
2023-07-28 14:45:00,238.41,238.53,238.26,238.5,25390.0,238.41,238.53,238.26,238.5,25390.0
2023-07-28 14:50:00,238.49,238.73,238.49,238.61,34469.0,238.49,238.73,238.49,238.61,34469.0
2023-07-28 14:55:00,238.6,238.6,238.22,238.34,35951.0,238.6,238.6,238.22,238.34,35951.0
2023-07-28 15:00:00,238.35,238.64,238.35,238.56,30316.0,238.35,238.64,238.35,238.56,30316.0
2023-07-28 15:05:00,238.55,238.57,238.33,238.44,33125.0,238.55,238.57,238.33,238.44,33125.0
2023-07-28 15:10:00,238.41,238.49,238.27,238.37,24859.0,238.41,238.49,238.27,238.37,24859.0
2023-07-28 15:15:00,238.38,238.39,238.11,238.25,35069.0,238.38,238.39,238.11,238.25,35069.0
2023-07-28 15:20:00,238.23,238.3,238.07,238.16,39646.0,238.23,238.3,238.07,238.16,39646.0
2023-07-28 15:25:00,238.12,238.5,238.06,238.31,37584.0,238.12,238.5,238.06,238.31,37584.0
2023-07-28 15:30:00,238.27,238.54,238.24,238.54,31912.0,238.27,238.54,238.24,238.54,31912.0
2023-07-28 15:35:00,238.57,238.69,238.43,238.58,43733.0,238.57,238.69,238.43,238.58,43733.0
2023-07-28 15:40:00,238.57,238.63,238.48,238.54,45686.0,238.57,238.63,238.48,238.54,45686.0
2023-07-28 15:45:00,238.53,238.55,238.1,238.31,68168.0,238.53,238.55,238.1,238.31,68168.0
2023-07-28 15:50:00,238.27,238.87,238.26,238.74,113982.0,238.27,238.87,238.26,238.74,113982.0
2023-07-28 15:55:00,238.77,238.81,238.54,238.66,235819.0,238.77,238.81,238.54,238.66,235819.0
2023-07-31 09:30:00,238.99,239.02,237.4,237.45,195621.0,238.99,239.02,237.4,237.45,195621.0
2023-07-31 09:35:00,237.55,238.55,237.47,238.28,75546.0,237.55,238.55,237.47,238.28,75546.0
2023-07-31 09:40:00,238.2,238.88,237.7,237.72,48295.0,238.2,238.88,237.7,237.72,48295.0
2023-07-31 09:45:00,237.78,238.23,237.59,237.78,73186.0,237.78,238.23,237.59,237.78,73186.0
2023-07-31 09:50:00,237.8,237.89,236.65,236.89,69701.0,237.8,237.89,236.65,236.89,69701.0
2023-07-31 09:55:00,236.94,237.12,236.21,236.45,58058.0,236.94,237.12,236.21,236.45,58058.0
2023-07-31 10:00:00,236.48,237.5,236.31,237.18,60413.0,236.48,237.5,236.31,237.18,60413.0
2023-07-31 10:05:00,237.18,237.8,237.16,237.73,52373.0,237.18,237.8,237.16,237.73,52373.0
2023-07-31 10:10:00,237.71,237.81,236.91,237.2,48340.0,237.71,237.81,236.91,237.2,48340.0
2023-07-31 10:15:00,237.17,237.64,237.17,237.46,29766.0,237.17,237.64,237.17,237.46,29766.0
2023-07-31 10:20:00,237.44,237.45,236.8,236.89,67886.0,237.44,237.45,236.8,236.89,67886.0
2023-07-31 10:25:00,236.93,237.1,236.6,236.71,56580.0,236.93,237.1,236.6,236.71,56580.0
2023-07-31 10:30:00,236.71,236.99,236.21,236.32,70882.0,236.71,236.99,236.21,236.32,70882.0
2023-07-31 10:35:00,236.41,237.25,236.32,237.15,49398.0,236.41,237.25,236.32,237.15,49398.0
2023-07-31 10:40:00,237.21,237.67,237.19,237.61,68259.0,237.21,237.67,237.19,237.61,68259.0
2023-07-31 10:45:00,237.6,237.95,237.2,237.55,49371.0,237.6,237.95,237.2,237.55,49371.0
2023-07-31 10:50:00,237.5,237.76,237.41,237.61,37044.0,237.5,237.76,237.41,237.61,37044.0
2023-07-31 10:55:00,237.56,237.68,237.11,237.21,24657.0,237.56,237.68,237.11,237.21,24657.0
2023-07-31 11:00:00,237.14,237.37,237.05,237.24,21433.0,237.14,237.37,237.05,237.24,21433.0
2023-07-31 11:05:00,237.24,237.8,236.98,237.64,26281.0,237.24,237.8,236.98,237.64,26281.0
2023-07-31 11:10:00,237.64,237.83,237.52,237.6,16304.0,237.64,237.83,237.52,237.6,16304.0
2023-07-31 11:15:00,237.63,238.17,237.58,238.03,42344.0,237.63,238.17,237.58,238.03,42344.0
2023-07-31 11:20:00,238.0,238.13,237.93,237.96,24725.0,238.0,238.13,237.93,237.96,24725.0
2023-07-31 11:25:00,237.97,238.08,237.8,238.02,26589.0,237.97,238.08,237.8,238.02,26589.0
2023-07-31 11:30:00,238.05,238.08,237.51,237.65,33118.0,238.05,238.08,237.51,237.65,33118.0
2023-07-31 11:35:00,237.62,237.81,237.58,237.74,12246.0,237.62,237.81,237.58,237.74,12246.0
2023-07-31 11:40:00,237.78,238.19,237.76,238.15,29536.0,237.78,238.19,237.76,238.15,29536.0
2023-07-31 11:45:00,238.19,238.33,238.08,238.22,23702.0,238.19,238.33,238.08,238.22,23702.0
2023-07-31 11:50:00,238.25,238.31,237.64,237.7,28655.0,238.25,238.31,237.64,237.7,28655.0
2023-07-31 11:55:00,237.77,238.11,237.64,237.98,17611.0,237.77,238.11,237.64,237.98,17611.0
2023-07-31 12:00:00,238.0,238.02,237.76,238.01,19251.0,238.0,238.02,237.76,238.01,19251.0
2023-07-31 12:05:00,238.01,238.01,237.39,237.45,19533.0,238.01,238.01,237.39,237.45,19533.0
2023-07-31 12:10:00,237.41,237.62,237.27,237.28,22702.0,237.41,237.62,237.27,237.28,22702.0
2023-07-31 12:15:00,237.27,237.45,237.18,237.33,23701.0,237.27,237.45,237.18,237.33,23701.0
2023-07-31 12:20:00,237.36,237.53,237.22,237.38,17597.0,237.36,237.53,237.22,237.38,17597.0
2023-07-31 12:25:00,237.4,237.44,237.23,237.34,15755.0,237.4,237.44,237.23,237.34,15755.0
2023-07-31 12:30:00,237.29,237.36,237.1,237.19,17916.0,237.29,237.36,237.1,237.19,17916.0
2023-07-31 12:35:00,237.17,237.18,236.84,236.88,23765.0,237.17,237.18,236.84,236.88,23765.0
2023-07-31 12:40:00,236.86,236.97,236.69,236.96,14589.0,236.86,236.97,236.69,236.96,14589.0
2023-07-31 12:45:00,236.93,237.15,236.89,237.06,21731.0,236.93,237.15,236.89,237.06,21731.0
2023-07-31 12:50:00,237.06,237.19,236.96,237.07,17769.0,237.06,237.19,236.96,237.07,17769.0
2023-07-31 12:55:00,237.1,237.11,236.63,236.76,38205.0,237.1,237.11,236.63,236.76,38205.0
2023-07-31 13:00:00,236.72,236.96,236.69,236.87,10294.0,236.72,236.96,236.69,236.87,10294.0
2023-07-31 13:05:00,236.9,237.37,236.82,237.25,21170.0,236.9,237.37,236.82,237.25,21170.0
2023-07-31 13:10:00,237.29,237.34,237.11,237.17,12071.0,237.29,237.34,237.11,237.17,12071.0
2023-07-31 13:15:00,237.17,237.2,236.87,236.96,27411.0,237.17,237.2,236.87,236.96,27411.0
2023-07-31 13:20:00,236.93,237.09,236.88,236.97,12340.0,236.93,237.09,236.88,236.97,12340.0
2023-07-31 13:25:00,236.96,237.24,236.87,237.17,12586.0,236.96,237.24,236.87,237.17,12586.0
2023-07-31 13:30:00,237.2,237.54,237.19,237.41,15705.0,237.2,237.54,237.19,237.41,15705.0
2023-07-31 13:35:00,237.4,237.89,237.4,237.84,19497.0,237.4,237.89,237.4,237.84,19497.0
2023-07-31 13:40:00,237.85,237.89,237.62,237.85,24910.0,237.85,237.89,237.62,237.85,24910.0
2023-07-31 13:45:00,237.85,237.97,237.8,237.87,16919.0,237.85,237.97,237.8,237.87,16919.0
2023-07-31 13:50:00,237.89,238.06,237.8,237.88,21722.0,237.89,238.06,237.8,237.88,21722.0
2023-07-31 13:55:00,237.92,237.92,237.71,237.84,16311.0,237.92,237.92,237.71,237.84,16311.0
2023-07-31 14:00:00,237.87,238.05,237.86,237.94,16990.0,237.87,238.05,237.86,237.94,16990.0
2023-07-31 14:05:00,237.96,238.0,237.76,237.8,16943.0,237.96,238.0,237.76,237.8,16943.0
2023-07-31 14:10:00,237.8,237.8,237.54,237.57,32451.0,237.8,237.8,237.54,237.57,32451.0
2023-07-31 14:15:00,237.62,237.7,237.6,237.6,15963.0,237.62,237.7,237.6,237.6,15963.0
2023-07-31 14:20:00,237.59,237.84,237.56,237.77,18635.0,237.59,237.84,237.56,237.77,18635.0
2023-07-31 14:25:00,237.75,237.9,237.71,237.86,13789.0,237.75,237.9,237.71,237.86,13789.0
2023-07-31 14:30:00,237.89,238.0,237.76,237.95,15728.0,237.89,238.0,237.76,237.95,15728.0
2023-07-31 14:35:00,237.96,238.04,237.76,237.97,13678.0,237.96,238.04,237.76,237.97,13678.0
2023-07-31 14:40:00,237.96,237.96,237.71,237.79,18649.0,237.96,237.96,237.71,237.79,18649.0
2023-07-31 14:45:00,237.79,238.01,237.76,237.94,11368.0,237.79,238.01,237.76,237.94,11368.0
2023-07-31 14:50:00,238.0,238.1,237.94,238.0,13179.0,238.0,238.1,237.94,238.0,13179.0
2023-07-31 14:55:00,238.01,238.06,237.96,237.99,9788.0,238.01,238.06,237.96,237.99,9788.0
2023-07-31 15:00:00,238.05,238.06,237.55,237.55,42207.0,238.05,238.06,237.55,237.55,42207.0
2023-07-31 15:05:00,237.53,237.63,237.26,237.32,34490.0,237.53,237.63,237.26,237.32,34490.0
2023-07-31 15:10:00,237.31,237.55,237.31,237.52,34366.0,237.31,237.55,237.31,237.52,34366.0
2023-07-31 15:15:00,237.55,237.81,237.54,237.69,33002.0,237.55,237.81,237.54,237.69,33002.0
2023-07-31 15:20:00,237.76,237.92,237.71,237.73,30436.0,237.76,237.92,237.71,237.73,30436.0
2023-07-31 15:25:00,237.72,237.78,237.55,237.6,29530.0,237.72,237.78,237.55,237.6,29530.0
2023-07-31 15:30:00,237.61,237.71,237.26,237.27,40219.0,237.61,237.71,237.26,237.27,40219.0
2023-07-31 15:35:00,237.31,237.53,237.23,237.5,30512.0,237.31,237.53,237.23,237.5,30512.0
2023-07-31 15:40:00,237.54,237.78,237.54,237.75,39816.0,237.54,237.78,237.54,237.75,39816.0
2023-07-31 15:45:00,237.78,237.81,237.54,237.59,59049.0,237.78,237.81,237.54,237.59,59049.0
2023-07-31 15:50:00,237.58,238.13,237.58,238.06,89907.0,237.58,238.13,237.58,238.06,89907.0
2023-07-31 15:55:00,238.05,239.07,238.01,238.96,339802.0,238.05,239.07,238.01,238.96,339802.0
2023-08-01 09:30:00,237.55,239.14,237.31,239.1,115395.0,237.55,239.14,237.31,239.1,115395.0
2023-08-01 09:35:00,239.09,242.45,239.01,242.33,344180.0,239.09,242.45,239.01,242.33,344180.0
2023-08-01 09:40:00,242.33,243.1,241.46,241.9,208441.0,242.33,243.1,241.46,241.9,208441.0
2023-08-01 09:45:00,242.0,242.2,241.28,241.54,59271.0,242.0,242.2,241.28,241.54,59271.0
2023-08-01 09:50:00,241.5,241.67,241.0,241.58,62066.0,241.5,241.67,241.0,241.58,62066.0
2023-08-01 09:55:00,241.58,241.8,240.7,240.9,71012.0,241.58,241.8,240.7,240.9,71012.0
2023-08-01 10:00:00,240.91,241.3,240.57,240.69,102557.0,240.91,241.3,240.57,240.69,102557.0
2023-08-01 10:05:00,240.63,240.7,240.07,240.42,107094.0,240.63,240.7,240.07,240.42,107094.0
2023-08-01 10:10:00,240.46,240.46,237.72,238.12,241349.0,240.46,240.46,237.72,238.12,241349.0
2023-08-01 10:15:00,238.14,238.55,237.56,238.48,79137.0,238.14,238.55,237.56,238.48,79137.0
2023-08-01 10:20:00,238.55,238.55,237.63,238.14,40893.0,238.55,238.55,237.63,238.14,40893.0
2023-08-01 10:25:00,238.14,238.33,237.54,238.24,54067.0,238.14,238.33,237.54,238.24,54067.0
2023-08-01 10:30:00,238.15,238.9,238.08,238.58,49331.0,238.15,238.9,238.08,238.58,49331.0
2023-08-01 10:35:00,238.57,238.74,238.24,238.69,28802.0,238.57,238.74,238.24,238.69,28802.0
2023-08-01 10:40:00,238.7,239.23,238.65,238.93,49956.0,238.7,239.23,238.65,238.93,49956.0
2023-08-01 10:45:00,238.96,239.45,238.94,239.36,65481.0,238.96,239.45,238.94,239.36,65481.0
2023-08-01 10:50:00,239.41,239.44,239.0,239.07,28037.0,239.41,239.44,239.0,239.07,28037.0
2023-08-01 10:55:00,239.13,239.33,238.89,238.91,22862.0,239.13,239.33,238.89,238.91,22862.0
2023-08-01 11:00:00,238.98,239.06,238.62,238.7,18246.0,238.98,239.06,238.62,238.7,18246.0
2023-08-01 11:05:00,238.68,238.87,238.33,238.87,21025.0,238.68,238.87,238.33,238.87,21025.0
2023-08-01 11:10:00,238.92,239.21,238.85,238.96,20583.0,238.92,239.21,238.85,238.96,20583.0
2023-08-01 11:15:00,238.85,239.14,238.71,239.08,16977.0,238.85,239.14,238.71,239.08,16977.0
2023-08-01 11:20:00,239.04,239.05,238.82,238.93,20264.0,239.04,239.05,238.82,238.93,20264.0
2023-08-01 11:25:00,238.97,239.87,238.94,239.48,44643.0,238.97,239.87,238.94,239.48,44643.0
2023-08-01 11:30:00,239.39,239.58,238.88,239.04,28045.0,239.39,239.58,238.88,239.04,28045.0
2023-08-01 11:35:00,239.11,239.36,238.93,239.15,21904.0,239.11,239.36,238.93,239.15,21904.0
2023-08-01 11:40:00,239.07,239.07,238.71,238.76,18825.0,239.07,239.07,238.71,238.76,18825.0
2023-08-01 11:45:00,238.75,238.97,238.68,238.96,12954.0,238.75,238.97,238.68,238.96,12954.0
2023-08-01 11:50:00,238.94,239.35,238.89,239.22,19788.0,238.94,239.35,238.89,239.22,19788.0
2023-08-01 11:55:00,239.31,239.57,239.29,239.5,22803.0,239.31,239.57,239.29,239.5,22803.0
2023-08-01 12:00:00,239.54,239.65,239.42,239.45,14058.0,239.54,239.65,239.42,239.45,14058.0
2023-08-01 12:05:00,239.46,239.95,239.42,239.93,26839.0,239.46,239.95,239.42,239.93,26839.0
2023-08-01 12:10:00,239.92,240.12,239.71,240.07,39632.0,239.92,240.12,239.71,240.07,39632.0
2023-08-01 12:15:00,240.06,240.13,239.88,240.11,22859.0,240.06,240.13,239.88,240.11,22859.0
2023-08-01 12:20:00,240.12,240.35,240.1,240.28,43282.0,240.12,240.35,240.1,240.28,43282.0
2023-08-01 12:25:00,240.24,240.27,239.87,239.98,18877.0,240.24,240.27,239.87,239.98,18877.0
2023-08-01 12:30:00,239.92,240.06,239.76,239.76,20544.0,239.92,240.06,239.76,239.76,20544.0
2023-08-01 12:35:00,239.75,239.81,239.42,239.55,15068.0,239.75,239.81,239.42,239.55,15068.0
2023-08-01 12:40:00,239.56,239.64,239.41,239.41,11820.0,239.56,239.64,239.41,239.41,11820.0
2023-08-01 12:45:00,239.45,239.66,239.45,239.62,13042.0,239.45,239.66,239.45,239.62,13042.0
2023-08-01 12:50:00,239.64,239.67,239.47,239.62,14626.0,239.64,239.67,239.47,239.62,14626.0
2023-08-01 12:55:00,239.61,239.89,239.38,239.86,20063.0,239.61,239.89,239.38,239.86,20063.0
2023-08-01 13:00:00,239.85,240.29,239.85,240.17,28950.0,239.85,240.29,239.85,240.17,28950.0
2023-08-01 13:05:00,240.13,240.27,240.02,240.08,10167.0,240.13,240.27,240.02,240.08,10167.0
2023-08-01 13:10:00,240.09,240.18,239.9,240.08,9886.0,240.09,240.18,239.9,240.08,9886.0
2023-08-01 13:15:00,240.08,240.34,240.0,240.12,17834.0,240.08,240.34,240.0,240.12,17834.0
2023-08-01 13:20:00,240.11,240.15,239.92,240.03,20903.0,240.11,240.15,239.92,240.03,20903.0
2023-08-01 13:25:00,239.91,240.03,239.7,239.96,12094.0,239.91,240.03,239.7,239.96,12094.0
2023-08-01 13:30:00,240.01,240.09,239.9,240.08,6860.0,240.01,240.09,239.9,240.08,6860.0
2023-08-01 13:35:00,240.1,240.39,240.1,240.23,20446.0,240.1,240.39,240.1,240.23,20446.0
2023-08-01 13:40:00,240.24,240.45,240.13,240.14,16151.0,240.24,240.45,240.13,240.14,16151.0
2023-08-01 13:45:00,240.11,240.12,239.76,239.8,11608.0,240.11,240.12,239.76,239.8,11608.0
2023-08-01 13:50:00,239.76,239.9,239.63,239.63,14437.0,239.76,239.9,239.63,239.63,14437.0
2023-08-01 13:55:00,239.63,239.81,239.61,239.68,13966.0,239.63,239.81,239.61,239.68,13966.0
2023-08-01 14:00:00,239.68,239.76,239.59,239.72,17831.0,239.68,239.76,239.59,239.72,17831.0
2023-08-01 14:05:00,239.71,240.1,239.69,240.08,27995.0,239.71,240.1,239.69,240.08,27995.0
2023-08-01 14:10:00,240.1,240.16,239.65,239.65,22869.0,240.1,240.16,239.65,239.65,22869.0
2023-08-01 14:15:00,239.68,239.77,239.52,239.56,18524.0,239.68,239.77,239.52,239.56,18524.0
2023-08-01 14:20:00,239.5,239.63,239.3,239.3,23310.0,239.5,239.63,239.3,239.3,23310.0
2023-08-01 14:25:00,239.36,239.36,238.62,238.73,59824.0,239.36,239.36,238.62,238.73,59824.0
2023-08-01 14:30:00,238.73,238.81,238.28,238.4,33684.0,238.73,238.81,238.28,238.4,33684.0
2023-08-01 14:35:00,238.4,239.19,238.37,239.17,19214.0,238.4,239.19,238.37,239.17,19214.0
2023-08-01 14:40:00,239.14,239.32,238.96,238.96,26825.0,239.14,239.32,238.96,238.96,26825.0
2023-08-01 14:45:00,239.02,239.07,238.71,238.78,15446.0,239.02,239.07,238.71,238.78,15446.0
2023-08-01 14:50:00,238.74,238.77,238.53,238.63,24693.0,238.74,238.77,238.53,238.63,24693.0
2023-08-01 14:55:00,238.67,238.94,238.46,238.92,13345.0,238.67,238.94,238.46,238.92,13345.0
2023-08-01 15:00:00,238.93,238.94,238.74,238.85,21164.0,238.93,238.94,238.74,238.85,21164.0
2023-08-01 15:05:00,238.9,238.94,238.58,238.8,20089.0,238.9,238.94,238.58,238.8,20089.0
2023-08-01 15:10:00,238.81,238.82,238.44,238.45,17082.0,238.81,238.82,238.44,238.45,17082.0
2023-08-01 15:15:00,238.48,238.51,238.28,238.37,21770.0,238.48,238.51,238.28,238.37,21770.0
2023-08-01 15:20:00,238.4,238.52,238.31,238.33,18535.0,238.4,238.52,238.31,238.33,18535.0
2023-08-01 15:25:00,238.32,238.4,238.16,238.29,33262.0,238.32,238.4,238.16,238.29,33262.0
2023-08-01 15:30:00,238.26,238.35,238.07,238.22,52221.0,238.26,238.35,238.07,238.22,52221.0
2023-08-01 15:35:00,238.21,238.23,237.86,237.87,33422.0,238.21,238.23,237.86,237.87,33422.0
2023-08-01 15:40:00,237.91,238.34,237.83,238.28,31036.0,237.91,238.34,237.83,238.28,31036.0
2023-08-01 15:45:00,238.28,238.33,238.12,238.19,23696.0,238.28,238.33,238.12,238.19,23696.0
2023-08-01 15:50:00,238.2,238.29,237.91,238.21,52220.0,238.2,238.29,237.91,238.21,52220.0
2023-08-01 15:55:00,238.24,238.38,237.93,238.02,138979.0,238.24,238.38,237.93,238.02,138979.0
2023-08-02 09:30:00,235.3,236.2,234.47,235.65,156821.0,235.3,236.2,234.47,235.65,156821.0
2023-08-02 09:35:00,235.63,236.68,235.47,235.57,82603.0,235.63,236.68,235.47,235.57,82603.0
2023-08-02 09:40:00,235.49,235.76,234.38,234.61,89038.0,235.49,235.76,234.38,234.61,89038.0
2023-08-02 09:45:00,234.62,235.02,233.92,234.46,97457.0,234.62,235.02,233.92,234.46,97457.0
2023-08-02 09:50:00,234.46,234.51,233.38,233.5,184856.0,234.46,234.51,233.38,233.5,184856.0
2023-08-02 09:55:00,233.54,235.89,233.38,235.07,251922.0,233.54,235.89,233.38,235.07,251922.0
2023-08-02 10:00:00,234.84,234.99,233.13,233.29,90349.0,234.84,234.99,233.13,233.29,90349.0
2023-08-02 10:05:00,233.16,234.06,233.15,233.95,51185.0,233.16,234.06,233.15,233.95,51185.0
2023-08-02 10:10:00,233.95,233.96,233.1,233.29,55009.0,233.95,233.96,233.1,233.29,55009.0
2023-08-02 10:15:00,233.29,233.93,233.1,233.92,69014.0,233.29,233.93,233.1,233.92,69014.0
2023-08-02 10:20:00,233.86,233.93,233.46,233.47,22264.0,233.86,233.93,233.46,233.47,22264.0
2023-08-02 10:25:00,233.45,233.96,233.4,233.85,32787.0,233.45,233.96,233.4,233.85,32787.0
2023-08-02 10:30:00,233.94,234.5,233.94,234.5,22242.0,233.94,234.5,233.94,234.5,22242.0
2023-08-02 10:35:00,234.5,234.5,233.51,233.58,27966.0,234.5,234.5,233.51,233.58,27966.0
2023-08-02 10:40:00,233.54,234.41,233.54,234.24,20078.0,233.54,234.41,233.54,234.24,20078.0
2023-08-02 10:45:00,234.3,234.5,233.84,233.9,26011.0,234.3,234.5,233.84,233.9,26011.0
2023-08-02 10:50:00,233.87,234.0,233.53,233.55,27387.0,233.87,234.0,233.53,233.55,27387.0
2023-08-02 10:55:00,233.69,233.7,233.09,233.3,58447.0,233.69,233.7,233.09,233.3,58447.0
2023-08-02 11:00:00,233.23,233.74,233.19,233.37,24098.0,233.23,233.74,233.19,233.37,24098.0
2023-08-02 11:05:00,233.38,234.0,233.27,234.0,52382.0,233.38,234.0,233.27,234.0,52382.0
2023-08-02 11:10:00,233.96,234.01,233.56,233.57,68567.0,233.96,234.01,233.56,233.57,68567.0
2023-08-02 11:15:00,233.7,234.0,233.7,233.89,54517.0,233.7,234.0,233.7,233.89,54517.0
2023-08-02 11:20:00,233.94,234.0,233.55,233.88,57914.0,233.94,234.0,233.55,233.88,57914.0
2023-08-02 11:25:00,233.92,234.0,233.68,233.97,80711.0,233.92,234.0,233.68,233.97,80711.0
2023-08-02 11:30:00,233.99,234.0,233.37,233.54,30968.0,233.99,234.0,233.37,233.54,30968.0
2023-08-02 11:35:00,233.6,233.67,233.26,233.45,23341.0,233.6,233.67,233.26,233.45,23341.0
2023-08-02 11:40:00,233.45,233.47,233.03,233.16,19444.0,233.45,233.47,233.03,233.16,19444.0
2023-08-02 11:45:00,233.14,233.31,232.81,233.31,61025.0,233.14,233.31,232.81,233.31,61025.0
2023-08-02 11:50:00,233.32,233.43,233.09,233.14,25937.0,233.32,233.43,233.09,233.14,25937.0
2023-08-02 11:55:00,233.11,233.31,232.94,233.08,24035.0,233.11,233.31,232.94,233.08,24035.0
2023-08-02 12:00:00,233.06,233.18,232.95,233.04,28068.0,233.06,233.18,232.95,233.04,28068.0
2023-08-02 12:05:00,233.0,233.35,233.0,233.25,17409.0,233.0,233.35,233.0,233.25,17409.0
2023-08-02 12:10:00,233.23,233.25,232.47,232.64,45008.0,233.23,233.25,232.47,232.64,45008.0
2023-08-02 12:15:00,232.58,232.76,232.31,232.36,34340.0,232.58,232.76,232.31,232.36,34340.0
2023-08-02 12:20:00,232.35,232.53,232.09,232.17,30796.0,232.35,232.53,232.09,232.17,30796.0
2023-08-02 12:25:00,232.09,232.49,231.9,232.34,34386.0,232.09,232.49,231.9,232.34,34386.0
2023-08-02 12:30:00,232.38,232.47,232.05,232.24,13975.0,232.38,232.47,232.05,232.24,13975.0
2023-08-02 12:35:00,232.21,232.23,231.52,231.96,97453.0,232.21,232.23,231.52,231.96,97453.0
2023-08-02 12:40:00,231.95,232.54,231.82,232.51,30601.0,231.95,232.54,231.82,232.51,30601.0
2023-08-02 12:45:00,232.65,232.75,232.27,232.29,21147.0,232.65,232.75,232.27,232.29,21147.0
2023-08-02 12:50:00,232.26,232.26,231.27,231.33,68573.0,232.26,232.26,231.27,231.33,68573.0
2023-08-02 12:55:00,231.33,231.81,231.0,231.81,69667.0,231.33,231.81,231.0,231.81,69667.0
2023-08-02 13:00:00,231.72,232.4,231.67,232.37,44608.0,231.72,232.4,231.67,232.37,44608.0
2023-08-02 13:05:00,232.35,232.35,232.0,232.21,28938.0,232.35,232.35,232.0,232.21,28938.0
2023-08-02 13:10:00,232.17,232.34,231.92,232.0,17688.0,232.17,232.34,231.92,232.0,17688.0
2023-08-02 13:15:00,231.91,232.42,231.8,232.42,14146.0,231.91,232.42,231.8,232.42,14146.0
2023-08-02 13:20:00,232.39,232.7,232.25,232.59,21846.0,232.39,232.7,232.25,232.59,21846.0
2023-08-02 13:25:00,232.57,232.68,232.22,232.46,14480.0,232.57,232.68,232.22,232.46,14480.0
2023-08-02 13:30:00,232.59,232.67,232.25,232.25,11917.0,232.59,232.67,232.25,232.25,11917.0
2023-08-02 13:35:00,232.3,232.59,232.22,232.38,12172.0,232.3,232.59,232.22,232.38,12172.0
2023-08-02 13:40:00,232.46,232.53,232.19,232.24,10442.0,232.46,232.53,232.19,232.24,10442.0
2023-08-02 13:45:00,232.28,232.44,232.23,232.26,6299.0,232.28,232.44,232.23,232.26,6299.0
2023-08-02 13:50:00,232.31,232.36,231.94,232.16,39579.0,232.31,232.36,231.94,232.16,39579.0
2023-08-02 13:55:00,232.14,232.14,231.84,232.04,17853.0,232.14,232.14,231.84,232.04,17853.0
2023-08-02 14:00:00,232.02,232.49,231.99,232.35,14241.0,232.02,232.49,231.99,232.35,14241.0
2023-08-02 14:05:00,232.3,232.36,232.03,232.21,30107.0,232.3,232.36,232.03,232.21,30107.0
2023-08-02 14:10:00,232.21,232.21,231.75,231.93,45254.0,232.21,232.21,231.75,231.93,45254.0
2023-08-02 14:15:00,231.96,232.65,231.96,232.6,21033.0,231.96,232.65,231.96,232.6,21033.0
2023-08-02 14:20:00,232.62,232.62,232.13,232.2,18085.0,232.62,232.62,232.13,232.2,18085.0
2023-08-02 14:25:00,232.23,232.34,231.9,232.34,19465.0,232.23,232.34,231.9,232.34,19465.0
2023-08-02 14:30:00,232.34,232.56,232.3,232.32,18475.0,232.34,232.56,232.3,232.32,18475.0
2023-08-02 14:35:00,232.31,232.31,231.93,231.95,11836.0,232.31,232.31,231.93,231.95,11836.0
2023-08-02 14:40:00,231.95,232.2,231.91,232.04,23725.0,231.95,232.2,231.91,232.04,23725.0
2023-08-02 14:45:00,232.04,232.15,231.99,232.05,13730.0,232.04,232.15,231.99,232.05,13730.0
2023-08-02 14:50:00,232.08,232.09,231.7,231.7,15933.0,232.08,232.09,231.7,231.7,15933.0
2023-08-02 14:55:00,231.75,231.97,231.72,231.83,9492.0,231.75,231.97,231.72,231.83,9492.0
2023-08-02 15:00:00,231.85,232.09,231.82,232.09,16312.0,231.85,232.09,231.82,232.09,16312.0
2023-08-02 15:05:00,232.13,232.13,231.79,231.93,17829.0,232.13,232.13,231.79,231.93,17829.0
2023-08-02 15:10:00,231.95,232.01,231.66,231.7,19312.0,231.95,232.01,231.66,231.7,19312.0
2023-08-02 15:15:00,231.7,231.76,231.6,231.6,26887.0,231.7,231.76,231.6,231.6,26887.0
2023-08-02 15:20:00,231.65,231.92,231.6,231.76,25135.0,231.65,231.92,231.6,231.76,25135.0
2023-08-02 15:25:00,231.72,231.82,230.98,231.01,57034.0,231.72,231.82,230.98,231.01,57034.0
2023-08-02 15:30:00,231.02,231.04,230.76,230.91,66917.0,231.02,231.04,230.76,230.91,66917.0
2023-08-02 15:35:00,230.91,231.02,230.89,230.95,31223.0,230.91,231.02,230.89,230.95,31223.0
2023-08-02 15:40:00,230.98,231.0,230.69,230.91,67601.0,230.98,231.0,230.69,230.91,67601.0
2023-08-02 15:45:00,231.0,231.32,230.94,231.27,89784.0,231.0,231.32,230.94,231.27,89784.0
2023-08-02 15:50:00,231.26,231.4,231.12,231.19,109474.0,231.26,231.4,231.12,231.19,109474.0
2023-08-02 15:55:00,231.17,231.56,231.09,231.38,161881.0,231.17,231.56,231.09,231.38,161881.0
2023-08-03 09:30:00,231.0,232.8,230.4,232.08,120365.0,231.0,232.8,230.4,232.08,120365.0
2023-08-03 09:35:00,232.09,232.45,231.5,232.39,49406.0,232.09,232.45,231.5,232.39,49406.0
2023-08-03 09:40:00,232.38,232.75,231.84,232.29,92680.0,232.38,232.75,231.84,232.29,92680.0
2023-08-03 09:45:00,232.3,233.1,232.17,232.63,59773.0,232.3,233.1,232.17,232.63,59773.0
2023-08-03 09:50:00,232.63,232.74,231.9,232.15,40368.0,232.63,232.74,231.9,232.15,40368.0
2023-08-03 09:55:00,232.23,232.85,232.18,232.47,61021.0,232.23,232.85,232.18,232.47,61021.0
2023-08-03 10:00:00,232.35,232.96,232.1,232.81,38130.0,232.35,232.96,232.1,232.81,38130.0
2023-08-03 10:05:00,232.84,233.02,232.66,232.81,31578.0,232.84,233.02,232.66,232.81,31578.0
2023-08-03 10:10:00,232.81,233.58,232.66,232.94,89422.0,232.81,233.58,232.66,232.94,89422.0
2023-08-03 10:15:00,233.0,233.01,232.65,232.83,43776.0,233.0,233.01,232.65,232.83,43776.0
2023-08-03 10:20:00,232.75,232.75,231.62,231.83,34920.0,232.75,232.75,231.62,231.83,34920.0
2023-08-03 10:25:00,231.74,231.78,231.26,231.41,23833.0,231.74,231.78,231.26,231.41,23833.0
2023-08-03 10:30:00,231.33,231.91,231.27,231.86,22466.0,231.33,231.91,231.27,231.86,22466.0
2023-08-03 10:35:00,231.84,231.98,231.53,231.7,20865.0,231.84,231.98,231.53,231.7,20865.0
2023-08-03 10:40:00,231.59,231.8,231.36,231.42,24377.0,231.59,231.8,231.36,231.42,24377.0
2023-08-03 10:45:00,231.41,231.95,231.29,231.88,28602.0,231.41,231.95,231.29,231.88,28602.0
2023-08-03 10:50:00,231.84,231.84,231.32,231.45,16447.0,231.84,231.84,231.32,231.45,16447.0
2023-08-03 10:55:00,231.36,231.74,231.33,231.65,25010.0,231.36,231.74,231.33,231.65,25010.0
2023-08-03 11:00:00,231.69,231.73,231.4,231.51,28840.0,231.69,231.73,231.4,231.51,28840.0
2023-08-03 11:05:00,231.51,231.52,231.3,231.33,12022.0,231.51,231.52,231.3,231.33,12022.0
2023-08-03 11:10:00,231.33,231.45,231.19,231.45,17350.0,231.33,231.45,231.19,231.45,17350.0
2023-08-03 11:15:00,231.45,231.59,231.28,231.52,26266.0,231.45,231.59,231.28,231.52,26266.0
2023-08-03 11:20:00,231.53,231.88,231.45,231.56,25487.0,231.53,231.88,231.45,231.56,25487.0
2023-08-03 11:25:00,231.61,231.69,231.36,231.58,24625.0,231.61,231.69,231.36,231.58,24625.0
2023-08-03 11:30:00,231.67,232.07,231.64,231.98,27489.0,231.67,232.07,231.64,231.98,27489.0
2023-08-03 11:35:00,231.99,232.41,231.77,232.28,26678.0,231.99,232.41,231.77,232.28,26678.0
2023-08-03 11:40:00,232.31,232.71,232.1,232.54,13618.0,232.31,232.71,232.1,232.54,13618.0
2023-08-03 11:45:00,232.54,232.58,232.28,232.41,11393.0,232.54,232.58,232.28,232.41,11393.0
2023-08-03 11:50:00,232.44,232.76,232.26,232.57,16965.0,232.44,232.76,232.26,232.57,16965.0
2023-08-03 11:55:00,232.57,232.57,232.33,232.45,25677.0,232.57,232.57,232.33,232.45,25677.0
2023-08-03 12:00:00,232.44,232.48,232.25,232.4,21819.0,232.44,232.48,232.25,232.4,21819.0
2023-08-03 12:05:00,232.44,232.47,232.11,232.38,11432.0,232.44,232.47,232.11,232.38,11432.0
2023-08-03 12:10:00,232.44,232.56,232.28,232.48,14948.0,232.44,232.56,232.28,232.48,14948.0
2023-08-03 12:15:00,232.53,232.79,232.46,232.79,11634.0,232.53,232.79,232.46,232.79,11634.0
2023-08-03 12:20:00,232.81,232.85,232.51,232.68,17784.0,232.81,232.85,232.51,232.68,17784.0
2023-08-03 12:25:00,232.68,232.68,232.49,232.61,8727.0,232.68,232.68,232.49,232.61,8727.0
2023-08-03 12:30:00,232.67,232.91,232.64,232.7,13356.0,232.67,232.91,232.64,232.7,13356.0
2023-08-03 12:35:00,232.68,233.11,232.67,232.91,27887.0,232.68,233.11,232.67,232.91,27887.0
2023-08-03 12:40:00,232.93,233.21,232.9,233.12,11933.0,232.93,233.21,232.9,233.12,11933.0
2023-08-03 12:45:00,233.15,233.37,233.1,233.13,19011.0,233.15,233.37,233.1,233.13,19011.0
2023-08-03 12:50:00,233.11,233.11,232.55,232.55,17786.0,233.11,233.11,232.55,232.55,17786.0
2023-08-03 12:55:00,232.55,232.97,232.55,232.91,10639.0,232.55,232.97,232.55,232.91,10639.0
2023-08-03 13:00:00,232.95,233.01,232.67,232.68,16344.0,232.95,233.01,232.67,232.68,16344.0
2023-08-03 13:05:00,232.7,232.75,232.52,232.61,15862.0,232.7,232.75,232.52,232.61,15862.0
2023-08-03 13:10:00,232.64,232.86,232.64,232.75,8593.0,232.64,232.86,232.64,232.75,8593.0
2023-08-03 13:15:00,232.68,232.72,232.47,232.55,10918.0,232.68,232.72,232.47,232.55,10918.0
2023-08-03 13:20:00,232.56,232.64,232.42,232.54,12088.0,232.56,232.64,232.42,232.54,12088.0
2023-08-03 13:25:00,232.59,232.6,232.33,232.38,11881.0,232.59,232.6,232.33,232.38,11881.0
2023-08-03 13:30:00,232.42,232.46,232.21,232.21,11651.0,232.42,232.46,232.21,232.21,11651.0
2023-08-03 13:35:00,232.2,232.4,232.11,232.37,10225.0,232.2,232.4,232.11,232.37,10225.0
2023-08-03 13:40:00,232.32,232.35,231.95,231.95,20114.0,232.32,232.35,231.95,231.95,20114.0
2023-08-03 13:45:00,231.92,232.13,231.84,232.13,13895.0,231.92,232.13,231.84,232.13,13895.0
2023-08-03 13:50:00,232.11,232.22,232.02,232.07,9090.0,232.11,232.22,232.02,232.07,9090.0
2023-08-03 13:55:00,232.01,232.03,231.81,231.87,8874.0,232.01,232.03,231.81,231.87,8874.0
2023-08-03 14:00:00,231.9,232.05,231.79,231.98,26566.0,231.9,232.05,231.79,231.98,26566.0
2023-08-03 14:05:00,232.03,232.1,231.97,232.05,11982.0,232.03,232.1,231.97,232.05,11982.0
2023-08-03 14:10:00,232.07,232.16,231.96,232.16,29307.0,232.07,232.16,231.96,232.16,29307.0
2023-08-03 14:15:00,232.16,232.2,231.99,232.2,17501.0,232.16,232.2,231.99,232.2,17501.0
2023-08-03 14:20:00,232.2,232.33,232.07,232.12,20626.0,232.2,232.33,232.07,232.12,20626.0
2023-08-03 14:25:00,232.13,232.18,231.84,231.94,13551.0,232.13,232.18,231.84,231.94,13551.0
2023-08-03 14:30:00,231.94,231.94,231.55,231.89,21375.0,231.94,231.94,231.55,231.89,21375.0
2023-08-03 14:35:00,231.89,231.93,231.62,231.64,23019.0,231.89,231.93,231.62,231.64,23019.0
2023-08-03 14:40:00,231.65,231.8,231.54,231.69,11873.0,231.65,231.8,231.54,231.69,11873.0
2023-08-03 14:45:00,231.68,231.86,231.57,231.57,9380.0,231.68,231.86,231.57,231.57,9380.0
2023-08-03 14:50:00,231.61,231.78,231.54,231.75,14584.0,231.61,231.78,231.54,231.75,14584.0
2023-08-03 14:55:00,231.72,231.72,231.5,231.55,14517.0,231.72,231.72,231.5,231.55,14517.0
2023-08-03 15:00:00,231.54,231.57,231.34,231.4,18433.0,231.54,231.57,231.34,231.4,18433.0
2023-08-03 15:05:00,231.4,231.54,231.25,231.54,14170.0,231.4,231.54,231.25,231.54,14170.0
2023-08-03 15:10:00,231.56,231.56,231.29,231.35,18232.0,231.56,231.56,231.29,231.35,18232.0
2023-08-03 15:15:00,231.3,231.42,231.07,231.41,13345.0,231.3,231.42,231.07,231.41,13345.0
2023-08-03 15:20:00,231.34,231.75,231.32,231.72,22419.0,231.34,231.75,231.32,231.72,22419.0
2023-08-03 15:25:00,231.72,231.87,231.68,231.77,9652.0,231.72,231.87,231.68,231.77,9652.0
2023-08-03 15:30:00,231.88,231.98,231.75,231.8,19856.0,231.88,231.98,231.75,231.8,19856.0
2023-08-03 15:35:00,231.8,231.8,231.3,231.45,37341.0,231.8,231.8,231.3,231.45,37341.0
2023-08-03 15:40:00,231.44,231.67,231.3,231.55,18950.0,231.44,231.67,231.3,231.55,18950.0
2023-08-03 15:45:00,231.52,231.6,231.2,231.2,21947.0,231.52,231.6,231.2,231.2,21947.0
2023-08-03 15:50:00,231.25,231.39,231.01,231.3,60810.0,231.25,231.39,231.01,231.3,60810.0
2023-08-03 15:55:00,231.31,231.75,231.21,231.3,114309.0,231.31,231.75,231.21,231.3,114309.0
2023-08-04 09:30:00,232.29,232.3,230.85,231.09,79827.0,232.29,232.3,230.85,231.09,79827.0
2023-08-04 09:35:00,231.13,232.0,230.91,231.62,73299.0,231.13,232.0,230.91,231.62,73299.0
2023-08-04 09:40:00,231.71,231.76,231.09,231.71,34176.0,231.71,231.76,231.09,231.71,34176.0
2023-08-04 09:45:00,231.68,231.95,231.5,231.72,38587.0,231.68,231.95,231.5,231.72,38587.0
2023-08-04 09:50:00,231.72,231.73,230.59,230.75,35816.0,231.72,231.73,230.59,230.75,35816.0
2023-08-04 09:55:00,230.83,230.89,230.08,230.36,28453.0,230.83,230.89,230.08,230.36,28453.0
2023-08-04 10:00:00,230.41,231.1,230.41,231.05,21059.0,230.41,231.1,230.41,231.05,21059.0
2023-08-04 10:05:00,231.02,231.07,230.33,230.51,23302.0,231.02,231.07,230.33,230.51,23302.0
2023-08-04 10:10:00,230.57,231.53,230.42,231.27,34601.0,230.57,231.53,230.42,231.27,34601.0
2023-08-04 10:15:00,231.26,231.74,231.13,231.67,44565.0,231.26,231.74,231.13,231.67,44565.0
2023-08-04 10:20:00,231.68,232.04,231.46,232.02,27119.0,231.68,232.04,231.46,232.02,27119.0
2023-08-04 10:25:00,232.0,232.01,231.53,231.87,23358.0,232.0,232.01,231.53,231.87,23358.0
2023-08-04 10:30:00,231.96,232.6,231.88,232.3,51669.0,231.96,232.6,231.88,232.3,51669.0
2023-08-04 10:35:00,232.35,232.73,232.27,232.68,34140.0,232.35,232.73,232.27,232.68,34140.0
2023-08-04 10:40:00,232.7,233.25,232.59,233.12,41400.0,232.7,233.25,232.59,233.12,41400.0
2023-08-04 10:45:00,233.06,233.15,232.7,232.96,32030.0,233.06,233.15,232.7,232.96,32030.0
2023-08-04 10:50:00,232.96,233.23,232.86,233.12,33129.0,232.96,233.23,232.86,233.12,33129.0
2023-08-04 10:55:00,233.11,233.37,233.05,233.37,18724.0,233.11,233.37,233.05,233.37,18724.0
2023-08-04 11:00:00,233.37,233.45,232.69,232.69,35449.0,233.37,233.45,232.69,232.69,35449.0
2023-08-04 11:05:00,232.68,232.71,232.44,232.56,15027.0,232.68,232.71,232.44,232.56,15027.0
2023-08-04 11:10:00,232.57,232.71,232.2,232.29,36376.0,232.57,232.71,232.2,232.29,36376.0
2023-08-04 11:15:00,232.28,232.58,232.2,232.41,17736.0,232.28,232.58,232.2,232.41,17736.0
2023-08-04 11:20:00,232.51,232.7,232.31,232.39,10594.0,232.51,232.7,232.31,232.39,10594.0
2023-08-04 11:25:00,232.43,232.65,232.33,232.35,12757.0,232.43,232.65,232.33,232.35,12757.0
2023-08-04 11:30:00,232.39,232.39,232.13,232.17,9834.0,232.39,232.39,232.13,232.17,9834.0
2023-08-04 11:35:00,232.24,232.57,232.08,232.52,14743.0,232.24,232.57,232.08,232.52,14743.0
2023-08-04 11:40:00,232.47,233.0,232.43,232.98,16344.0,232.47,233.0,232.43,232.98,16344.0
2023-08-04 11:45:00,232.96,233.24,232.87,233.17,31606.0,232.96,233.24,232.87,233.17,31606.0
2023-08-04 11:50:00,233.21,233.7,233.17,233.62,55340.0,233.21,233.7,233.17,233.62,55340.0
2023-08-04 11:55:00,233.61,233.66,233.1,233.4,20607.0,233.61,233.66,233.1,233.4,20607.0
2023-08-04 12:00:00,233.4,233.5,233.3,233.33,13735.0,233.4,233.5,233.3,233.33,13735.0
2023-08-04 12:05:00,233.3,233.41,233.13,233.4,8693.0,233.3,233.41,233.13,233.4,8693.0
2023-08-04 12:10:00,233.36,233.67,233.24,233.58,30607.0,233.36,233.67,233.24,233.58,30607.0
2023-08-04 12:15:00,233.6,234.01,233.53,233.69,35395.0,233.6,234.01,233.53,233.69,35395.0
2023-08-04 12:20:00,233.73,234.28,233.67,234.21,42454.0,233.73,234.28,233.67,234.21,42454.0
2023-08-04 12:25:00,234.23,234.45,234.03,234.21,25278.0,234.23,234.45,234.03,234.21,25278.0
2023-08-04 12:30:00,234.21,234.45,234.19,234.45,18202.0,234.21,234.45,234.19,234.45,18202.0
2023-08-04 12:35:00,234.45,234.45,234.17,234.35,15669.0,234.45,234.45,234.17,234.35,15669.0
2023-08-04 12:40:00,234.34,234.69,234.17,234.62,33887.0,234.34,234.69,234.17,234.62,33887.0
2023-08-04 12:45:00,234.64,234.69,234.37,234.66,16316.0,234.64,234.69,234.37,234.66,16316.0
2023-08-04 12:50:00,234.66,234.73,234.49,234.73,11682.0,234.66,234.73,234.49,234.73,11682.0
2023-08-04 12:55:00,234.71,234.91,234.58,234.82,26565.0,234.71,234.91,234.58,234.82,26565.0
2023-08-04 13:00:00,234.83,234.87,234.66,234.67,17588.0,234.83,234.87,234.66,234.67,17588.0
2023-08-04 13:05:00,234.64,234.64,234.26,234.3,21550.0,234.64,234.64,234.26,234.3,21550.0
2023-08-04 13:10:00,234.3,234.38,234.16,234.33,17429.0,234.3,234.38,234.16,234.33,17429.0
2023-08-04 13:15:00,234.33,234.49,234.15,234.16,18368.0,234.33,234.49,234.15,234.16,18368.0
2023-08-04 13:20:00,234.14,234.16,233.85,233.95,19084.0,234.14,234.16,233.85,233.95,19084.0
2023-08-04 13:25:00,233.95,233.99,233.71,233.75,13640.0,233.95,233.99,233.71,233.75,13640.0
2023-08-04 13:30:00,233.72,233.95,233.71,233.93,14446.0,233.72,233.95,233.71,233.93,14446.0
2023-08-04 13:35:00,233.87,234.18,233.81,233.98,22853.0,233.87,234.18,233.81,233.98,22853.0
2023-08-04 13:40:00,233.94,234.0,233.7,233.86,10103.0,233.94,234.0,233.7,233.86,10103.0
2023-08-04 13:45:00,233.82,234.04,233.66,233.66,12965.0,233.82,234.04,233.66,233.66,12965.0
2023-08-04 13:50:00,233.7,233.87,233.56,233.87,9968.0,233.7,233.87,233.56,233.87,9968.0
2023-08-04 13:55:00,233.81,233.83,233.37,233.42,19070.0,233.81,233.83,233.37,233.42,19070.0
2023-08-04 14:00:00,233.39,233.39,232.67,232.79,37896.0,233.39,233.39,232.67,232.79,37896.0
2023-08-04 14:05:00,232.69,232.77,232.52,232.66,45507.0,232.69,232.77,232.52,232.66,45507.0
2023-08-04 14:10:00,232.7,232.93,232.57,232.88,26568.0,232.7,232.93,232.57,232.88,26568.0
2023-08-04 14:15:00,232.84,232.97,232.31,232.5,26873.0,232.84,232.97,232.31,232.5,26873.0
2023-08-04 14:20:00,232.52,232.56,232.15,232.4,38446.0,232.52,232.56,232.15,232.4,38446.0
2023-08-04 14:25:00,232.38,232.72,232.27,232.41,21496.0,232.38,232.72,232.27,232.41,21496.0
2023-08-04 14:30:00,232.37,232.51,231.99,232.16,32092.0,232.37,232.51,231.99,232.16,32092.0
2023-08-04 14:35:00,232.2,232.27,232.02,232.12,25079.0,232.2,232.27,232.02,232.12,25079.0
2023-08-04 14:40:00,232.13,232.28,231.97,232.19,51201.0,232.13,232.28,231.97,232.19,51201.0
2023-08-04 14:45:00,232.19,232.4,231.83,231.89,57237.0,232.19,232.4,231.83,231.89,57237.0
2023-08-04 14:50:00,231.83,232.22,231.72,232.11,36375.0,231.83,232.22,231.72,232.11,36375.0
2023-08-04 14:55:00,232.1,232.17,231.82,231.92,28616.0,232.1,232.17,231.82,231.92,28616.0
2023-08-04 15:00:00,231.9,232.24,231.9,232.01,21490.0,231.9,232.24,231.9,232.01,21490.0
2023-08-04 15:05:00,232.06,232.06,231.69,231.73,30415.0,232.06,232.06,231.69,231.73,30415.0
2023-08-04 15:10:00,231.79,232.0,231.74,231.96,29743.0,231.79,232.0,231.74,231.96,29743.0
2023-08-04 15:15:00,231.97,232.04,231.72,231.81,23495.0,231.97,232.04,231.72,231.81,23495.0
2023-08-04 15:20:00,231.8,231.91,231.64,231.67,30359.0,231.8,231.91,231.64,231.67,30359.0
2023-08-04 15:25:00,231.67,232.0,231.67,231.95,27026.0,231.67,232.0,231.67,231.95,27026.0
2023-08-04 15:30:00,231.98,232.1,231.91,231.96,32999.0,231.98,232.1,231.91,231.96,32999.0
2023-08-04 15:35:00,231.96,232.0,231.79,231.8,39385.0,231.96,232.0,231.79,231.8,39385.0
2023-08-04 15:40:00,231.79,231.79,231.4,231.45,50435.0,231.79,231.79,231.4,231.45,50435.0
2023-08-04 15:45:00,231.45,231.63,231.3,231.35,37450.0,231.45,231.63,231.3,231.35,37450.0
2023-08-04 15:50:00,231.34,231.53,231.16,231.27,54640.0,231.34,231.53,231.16,231.27,54640.0
2023-08-04 15:55:00,231.3,231.44,231.2,231.4,152212.0,231.3,231.44,231.2,231.4,152212.0
2023-08-07 09:30:00,232.74,236.27,232.74,236.1,231740.0,232.74,236.27,232.74,236.1,231740.0
2023-08-07 09:35:00,236.1,237.78,235.83,236.9,264985.0,236.1,237.78,235.83,236.9,264985.0
2023-08-07 09:40:00,236.89,237.71,236.55,237.17,138985.0,236.89,237.71,236.55,237.17,138985.0
2023-08-07 09:45:00,237.23,238.5,236.53,238.2,220367.0,237.23,238.5,236.53,238.2,220367.0
2023-08-07 09:50:00,238.18,238.98,237.54,237.63,142963.0,238.18,238.98,237.54,237.63,142963.0
2023-08-07 09:55:00,237.56,238.18,237.05,237.16,74067.0,237.56,238.18,237.05,237.16,74067.0
2023-08-07 10:00:00,237.21,237.28,235.51,235.77,78481.0,237.21,237.28,235.51,235.77,78481.0
2023-08-07 10:05:00,235.78,236.5,235.61,236.48,76413.0,235.78,236.5,235.61,236.48,76413.0
2023-08-07 10:10:00,236.57,236.92,235.75,235.94,93813.0,236.57,236.92,235.75,235.94,93813.0
2023-08-07 10:15:00,235.9,236.57,235.84,236.23,77451.0,235.9,236.57,235.84,236.23,77451.0
2023-08-07 10:20:00,236.23,236.3,235.4,235.76,32648.0,236.23,236.3,235.4,235.76,32648.0
2023-08-07 10:25:00,235.81,236.56,235.75,236.52,53253.0,235.81,236.56,235.75,236.52,53253.0
2023-08-07 10:30:00,236.56,237.38,236.43,237.36,61621.0,236.56,237.38,236.43,237.36,61621.0
2023-08-07 10:35:00,237.36,237.91,237.25,237.87,55863.0,237.36,237.91,237.25,237.87,55863.0
2023-08-07 10:40:00,237.84,237.9,237.02,237.21,48844.0,237.84,237.9,237.02,237.21,48844.0
2023-08-07 10:45:00,237.15,237.23,236.55,237.16,42524.0,237.15,237.23,236.55,237.16,42524.0
2023-08-07 10:50:00,237.19,237.2,236.5,236.77,30132.0,237.19,237.2,236.5,236.77,30132.0
2023-08-07 10:55:00,236.78,237.6,236.63,237.54,52082.0,236.78,237.6,236.63,237.54,52082.0
2023-08-07 11:00:00,237.52,237.88,237.34,237.52,79360.0,237.52,237.88,237.34,237.52,79360.0
2023-08-07 11:05:00,237.63,237.63,237.0,237.0,21462.0,237.63,237.63,237.0,237.0,21462.0
2023-08-07 11:10:00,237.06,238.2,237.04,238.13,93548.0,237.06,238.2,237.04,238.13,93548.0
2023-08-07 11:15:00,238.13,238.4,237.04,237.05,76988.0,238.13,238.4,237.04,237.05,76988.0
2023-08-07 11:20:00,237.1,237.42,237.02,237.17,40987.0,237.1,237.42,237.02,237.17,40987.0
2023-08-07 11:25:00,237.21,237.4,236.32,236.67,36956.0,237.21,237.4,236.32,236.67,36956.0
2023-08-07 11:30:00,236.51,236.77,236.23,236.51,14615.0,236.51,236.77,236.23,236.51,14615.0
2023-08-07 11:35:00,236.52,236.87,236.12,236.72,24405.0,236.52,236.87,236.12,236.72,24405.0
2023-08-07 11:40:00,236.73,236.8,236.49,236.59,13413.0,236.73,236.8,236.49,236.59,13413.0
2023-08-07 11:45:00,236.5,236.84,236.48,236.72,18026.0,236.5,236.84,236.48,236.72,18026.0
2023-08-07 11:50:00,236.72,237.46,236.72,237.46,29399.0,236.72,237.46,236.72,237.46,29399.0
2023-08-07 11:55:00,237.49,237.75,237.44,237.74,26232.0,237.49,237.75,237.44,237.74,26232.0
2023-08-07 12:00:00,237.75,238.36,237.61,238.2,62081.0,237.75,238.36,237.61,238.2,62081.0
2023-08-07 12:05:00,238.22,238.22,237.6,237.72,31115.0,238.22,238.22,237.6,237.72,31115.0
2023-08-07 12:10:00,237.76,237.93,237.12,237.41,29207.0,237.76,237.93,237.12,237.41,29207.0
2023-08-07 12:15:00,237.45,238.3,237.4,238.3,42419.0,237.45,238.3,237.4,238.3,42419.0
2023-08-07 12:20:00,238.32,238.36,237.77,238.04,46565.0,238.32,238.36,237.77,238.04,46565.0
2023-08-07 12:25:00,238.05,238.34,237.93,238.21,28120.0,238.05,238.34,237.93,238.21,28120.0
2023-08-07 12:30:00,238.22,238.49,237.87,238.47,46265.0,238.22,238.49,237.87,238.47,46265.0
2023-08-07 12:35:00,238.47,238.73,238.35,238.54,83046.0,238.47,238.73,238.35,238.54,83046.0
2023-08-07 12:40:00,238.53,238.63,238.35,238.43,15775.0,238.53,238.63,238.35,238.43,15775.0
2023-08-07 12:45:00,238.46,238.59,238.04,238.46,32116.0,238.46,238.59,238.04,238.46,32116.0
2023-08-07 12:50:00,238.49,238.6,238.23,238.41,19747.0,238.49,238.6,238.23,238.41,19747.0
2023-08-07 12:55:00,238.42,238.42,238.18,238.26,13365.0,238.42,238.42,238.18,238.26,13365.0
2023-08-07 13:00:00,238.28,238.39,238.05,238.11,30605.0,238.28,238.39,238.05,238.11,30605.0
2023-08-07 13:05:00,238.17,238.32,237.78,237.87,16371.0,238.17,238.32,237.78,237.87,16371.0
2023-08-07 13:10:00,237.89,238.27,237.86,238.03,16729.0,237.89,238.27,237.86,238.03,16729.0
2023-08-07 13:15:00,238.0,238.12,237.93,237.95,14544.0,238.0,238.12,237.93,237.95,14544.0
2023-08-07 13:20:00,237.94,238.17,237.76,237.97,34341.0,237.94,238.17,237.76,237.97,34341.0
2023-08-07 13:25:00,237.97,238.29,237.96,238.09,47130.0,237.97,238.29,237.96,238.09,47130.0
2023-08-07 13:30:00,238.09,238.11,237.72,237.76,22448.0,238.09,238.11,237.72,237.76,22448.0
2023-08-07 13:35:00,237.73,237.75,237.25,237.25,23245.0,237.73,237.75,237.25,237.25,23245.0
2023-08-07 13:40:00,237.3,237.46,237.23,237.27,18954.0,237.3,237.46,237.23,237.27,18954.0
2023-08-07 13:45:00,237.22,237.54,237.16,237.51,21629.0,237.22,237.54,237.16,237.51,21629.0
2023-08-07 13:50:00,237.49,237.75,237.44,237.74,25253.0,237.49,237.75,237.44,237.74,25253.0
2023-08-07 13:55:00,237.69,237.81,237.52,237.69,19273.0,237.69,237.81,237.52,237.69,19273.0
2023-08-07 14:00:00,237.65,237.67,237.28,237.35,19523.0,237.65,237.67,237.28,237.35,19523.0
2023-08-07 14:05:00,237.3,237.42,237.01,237.01,25842.0,237.3,237.42,237.01,237.01,25842.0
2023-08-07 14:10:00,237.03,237.15,236.91,237.05,10101.0,237.03,237.15,236.91,237.05,10101.0
2023-08-07 14:15:00,237.02,237.18,236.88,237.0,20875.0,237.02,237.18,236.88,237.0,20875.0
2023-08-07 14:20:00,237.02,237.27,236.99,237.18,15117.0,237.02,237.27,236.99,237.18,15117.0
2023-08-07 14:25:00,237.22,237.22,236.65,236.83,26099.0,237.22,237.22,236.65,236.83,26099.0
2023-08-07 14:30:00,236.82,237.15,236.82,237.11,26979.0,236.82,237.15,236.82,237.11,26979.0
2023-08-07 14:35:00,237.13,237.42,237.12,237.28,26198.0,237.13,237.42,237.12,237.28,26198.0
2023-08-07 14:40:00,237.27,237.27,236.95,237.04,17092.0,237.27,237.27,236.95,237.04,17092.0
2023-08-07 14:45:00,237.1,237.21,237.0,237.21,17175.0,237.1,237.21,237.0,237.21,17175.0
2023-08-07 14:50:00,237.21,237.5,236.97,237.46,30679.0,237.21,237.5,236.97,237.46,30679.0
2023-08-07 14:55:00,237.46,237.89,237.45,237.79,46542.0,237.46,237.89,237.45,237.79,46542.0
2023-08-07 15:00:00,237.85,237.96,237.55,237.71,22453.0,237.85,237.96,237.55,237.71,22453.0
2023-08-07 15:05:00,237.7,237.84,237.48,237.5,18259.0,237.7,237.84,237.48,237.5,18259.0
2023-08-07 15:10:00,237.52,237.58,237.39,237.57,14347.0,237.52,237.58,237.39,237.57,14347.0
2023-08-07 15:15:00,237.54,237.62,237.41,237.47,17232.0,237.54,237.62,237.41,237.47,17232.0
2023-08-07 15:20:00,237.45,237.6,237.33,237.36,16318.0,237.45,237.6,237.33,237.36,16318.0
2023-08-07 15:25:00,237.35,237.57,237.3,237.51,14397.0,237.35,237.57,237.3,237.51,14397.0
2023-08-07 15:30:00,237.51,237.66,237.48,237.53,24203.0,237.51,237.66,237.48,237.53,24203.0
2023-08-07 15:35:00,237.54,237.65,237.53,237.62,24251.0,237.54,237.65,237.53,237.62,24251.0
2023-08-07 15:40:00,237.62,237.78,237.55,237.62,38808.0,237.62,237.78,237.55,237.62,38808.0
2023-08-07 15:45:00,237.6,237.87,237.52,237.67,63555.0,237.6,237.87,237.52,237.67,63555.0
2023-08-07 15:50:00,237.61,238.14,237.54,238.05,130268.0,237.61,238.14,237.54,238.05,130268.0
2023-08-07 15:55:00,238.06,238.27,237.96,238.23,240439.0,238.06,238.27,237.96,238.23,240439.0
2023-08-08 09:30:00,236.52,237.69,236.31,237.47,135273.0,236.52,237.69,236.31,237.47,135273.0
2023-08-08 09:35:00,237.4,237.47,236.19,236.36,104722.0,237.4,237.47,236.19,236.36,104722.0
2023-08-08 09:40:00,236.26,236.77,236.06,236.4,55620.0,236.26,236.77,236.06,236.4,55620.0
2023-08-08 09:45:00,236.4,236.72,236.0,236.52,56690.0,236.4,236.72,236.0,236.52,56690.0
2023-08-08 09:50:00,236.62,237.18,236.41,237.18,37883.0,236.62,237.18,236.41,237.18,37883.0
2023-08-08 09:55:00,237.16,237.69,237.02,237.58,63736.0,237.16,237.69,237.02,237.58,63736.0
2023-08-08 10:00:00,237.55,238.32,237.42,238.14,89210.0,237.55,238.32,237.42,238.14,89210.0
2023-08-08 10:05:00,238.14,238.64,237.99,238.6,73709.0,238.14,238.64,237.99,238.6,73709.0
2023-08-08 10:10:00,238.6,238.83,237.55,237.55,97605.0,238.6,238.83,237.55,237.55,97605.0
2023-08-08 10:15:00,237.55,237.71,236.84,237.12,69857.0,237.55,237.71,236.84,237.12,69857.0
2023-08-08 10:20:00,237.14,237.6,236.74,237.17,55283.0,237.14,237.6,236.74,237.17,55283.0
2023-08-08 10:25:00,237.11,238.28,237.11,238.28,28512.0,237.11,238.28,237.11,238.28,28512.0
2023-08-08 10:30:00,238.28,238.51,237.62,237.81,30858.0,238.28,238.51,237.62,237.81,30858.0
2023-08-08 10:35:00,237.8,238.05,237.51,237.99,21298.0,237.8,238.05,237.51,237.99,21298.0
2023-08-08 10:40:00,237.93,238.22,237.38,238.18,55966.0,237.93,238.22,237.38,238.18,55966.0
2023-08-08 10:45:00,238.23,238.26,237.96,238.15,21862.0,238.23,238.26,237.96,238.15,21862.0
2023-08-08 10:50:00,238.19,238.97,238.09,238.87,97150.0,238.19,238.97,238.09,238.87,97150.0
2023-08-08 10:55:00,238.82,238.96,238.41,238.53,57046.0,238.82,238.96,238.41,238.53,57046.0
2023-08-08 11:00:00,238.51,238.87,238.25,238.56,30391.0,238.51,238.87,238.25,238.56,30391.0
2023-08-08 11:05:00,238.38,238.48,237.53,237.65,45518.0,238.38,238.48,237.53,237.65,45518.0
2023-08-08 11:10:00,237.65,237.96,237.36,237.86,58872.0,237.65,237.96,237.36,237.86,58872.0
2023-08-08 11:15:00,237.91,239.48,237.84,239.36,135399.0,237.91,239.48,237.84,239.36,135399.0
2023-08-08 11:20:00,239.4,239.57,238.26,238.61,57876.0,239.4,239.57,238.26,238.61,57876.0
2023-08-08 11:25:00,238.69,239.05,238.33,239.05,25567.0,238.69,239.05,238.33,239.05,25567.0
2023-08-08 11:30:00,239.07,239.25,238.69,238.74,65806.0,239.07,239.25,238.69,238.74,65806.0
2023-08-08 11:35:00,238.83,239.0,238.7,238.9,28259.0,238.83,239.0,238.7,238.9,28259.0
2023-08-08 11:40:00,238.95,238.99,238.5,238.95,30716.0,238.95,238.99,238.5,238.95,30716.0
2023-08-08 11:45:00,238.91,239.09,238.76,238.76,19091.0,238.91,239.09,238.76,238.76,19091.0
2023-08-08 11:50:00,238.86,239.06,238.77,238.95,15368.0,238.86,239.06,238.77,238.95,15368.0
2023-08-08 11:55:00,238.95,239.73,238.83,239.7,86551.0,238.95,239.73,238.83,239.7,86551.0
2023-08-08 12:00:00,239.7,240.73,239.61,239.66,159149.0,239.7,240.73,239.61,239.66,159149.0
2023-08-08 12:05:00,239.69,239.89,239.33,239.47,46467.0,239.69,239.89,239.33,239.47,46467.0
2023-08-08 12:10:00,239.51,239.55,239.08,239.09,38011.0,239.51,239.55,239.08,239.09,38011.0
2023-08-08 12:15:00,239.1,239.27,239.04,239.2,32883.0,239.1,239.27,239.04,239.2,32883.0
2023-08-08 12:20:00,239.18,239.44,239.07,239.27,29435.0,239.18,239.44,239.07,239.27,29435.0
2023-08-08 12:25:00,239.27,239.5,239.05,239.33,26999.0,239.27,239.5,239.05,239.33,26999.0
2023-08-08 12:30:00,239.36,239.89,239.3,239.38,71261.0,239.36,239.89,239.3,239.38,71261.0
2023-08-08 12:35:00,239.38,239.55,239.02,239.12,40279.0,239.38,239.55,239.02,239.12,40279.0
2023-08-08 12:40:00,239.25,239.72,239.04,239.45,42884.0,239.25,239.72,239.04,239.45,42884.0
2023-08-08 12:45:00,239.4,239.44,239.08,239.24,36643.0,239.4,239.44,239.08,239.24,36643.0
2023-08-08 12:50:00,239.24,239.56,239.09,239.52,48525.0,239.24,239.56,239.09,239.52,48525.0
2023-08-08 12:55:00,239.51,239.51,239.05,239.36,30308.0,239.51,239.51,239.05,239.36,30308.0
2023-08-08 13:00:00,239.32,239.44,239.22,239.33,16187.0,239.32,239.44,239.22,239.33,16187.0
2023-08-08 13:05:00,239.3,239.38,239.1,239.21,22819.0,239.3,239.38,239.1,239.21,22819.0
2023-08-08 13:10:00,239.27,239.28,238.84,239.08,42810.0,239.27,239.28,238.84,239.08,42810.0
2023-08-08 13:15:00,239.1,239.23,238.93,239.0,34243.0,239.1,239.23,238.93,239.0,34243.0
2023-08-08 13:20:00,239.0,239.28,238.93,238.96,34260.0,239.0,239.28,238.93,238.96,34260.0
2023-08-08 13:25:00,238.97,239.11,238.73,238.97,44857.0,238.97,239.11,238.73,238.97,44857.0
2023-08-08 13:30:00,238.95,239.15,238.4,238.4,31119.0,238.95,239.15,238.4,238.4,31119.0
2023-08-08 13:35:00,238.39,238.4,238.2,238.28,15633.0,238.39,238.4,238.2,238.28,15633.0
2023-08-08 13:40:00,238.28,238.38,237.94,238.0,16522.0,238.28,238.38,237.94,238.0,16522.0
2023-08-08 13:45:00,237.97,238.08,237.69,237.76,19507.0,237.97,238.08,237.69,237.76,19507.0
2023-08-08 13:50:00,237.74,238.03,237.63,238.0,18771.0,237.74,238.03,237.63,238.0,18771.0
2023-08-08 13:55:00,237.94,238.09,237.89,238.07,8556.0,237.94,238.09,237.89,238.07,8556.0
2023-08-08 14:00:00,238.04,238.08,237.69,237.88,13885.0,238.04,238.08,237.69,237.88,13885.0
2023-08-08 14:05:00,237.88,237.99,237.8,237.9,13117.0,237.88,237.99,237.8,237.9,13117.0
2023-08-08 14:10:00,237.93,238.18,237.82,238.02,15867.0,237.93,238.18,237.82,238.02,15867.0
2023-08-08 14:15:00,238.02,238.38,237.94,238.18,15195.0,238.02,238.38,237.94,238.18,15195.0
2023-08-08 14:20:00,238.16,238.35,238.1,238.2,14150.0,238.16,238.35,238.1,238.2,14150.0
2023-08-08 14:25:00,238.21,238.21,238.01,238.13,7668.0,238.21,238.21,238.01,238.13,7668.0
2023-08-08 14:30:00,238.13,238.53,238.13,238.46,19492.0,238.13,238.53,238.13,238.46,19492.0
2023-08-08 14:35:00,238.46,238.5,238.2,238.41,23252.0,238.46,238.5,238.2,238.41,23252.0
2023-08-08 14:40:00,238.4,238.88,238.4,238.7,41401.0,238.4,238.88,238.4,238.7,41401.0
2023-08-08 14:45:00,238.68,238.88,238.63,238.76,30144.0,238.68,238.88,238.63,238.76,30144.0
2023-08-08 14:50:00,238.8,239.05,238.78,239.02,27409.0,238.8,239.05,238.78,239.02,27409.0
2023-08-08 14:55:00,239.03,239.43,238.94,239.28,71431.0,239.03,239.43,238.94,239.28,71431.0
2023-08-08 15:00:00,239.23,239.32,238.77,238.91,30935.0,239.23,239.32,238.77,238.91,30935.0
2023-08-08 15:05:00,238.9,238.94,238.53,238.57,18148.0,238.9,238.94,238.53,238.57,18148.0
2023-08-08 15:10:00,238.58,238.73,238.4,238.58,21875.0,238.58,238.73,238.4,238.58,21875.0
2023-08-08 15:15:00,238.58,238.71,238.4,238.48,13456.0,238.58,238.71,238.4,238.48,13456.0
2023-08-08 15:20:00,238.45,238.55,238.37,238.43,20528.0,238.45,238.55,238.37,238.43,20528.0
2023-08-08 15:25:00,238.39,238.61,238.39,238.43,22852.0,238.39,238.61,238.39,238.43,22852.0
2023-08-08 15:30:00,238.47,238.48,238.06,238.12,30009.0,238.47,238.48,238.06,238.12,30009.0
2023-08-08 15:35:00,238.09,238.19,238.03,238.17,34511.0,238.09,238.19,238.03,238.17,34511.0
2023-08-08 15:40:00,238.22,238.59,238.21,238.42,29297.0,238.22,238.59,238.21,238.42,29297.0
2023-08-08 15:45:00,238.4,238.55,238.03,238.04,28902.0,238.4,238.55,238.03,238.04,28902.0
2023-08-08 15:50:00,238.11,238.22,237.87,237.88,56829.0,238.11,238.22,237.87,237.88,56829.0
2023-08-08 15:55:00,237.88,238.16,237.86,238.02,126836.0,237.88,238.16,237.86,238.02,126836.0
2023-08-09 09:30:00,238.54,239.12,237.26,238.41,97021.0,238.54,239.12,237.26,238.41,97021.0
2023-08-09 09:35:00,238.34,238.64,238.05,238.56,50467.0,238.34,238.64,238.05,238.56,50467.0
2023-08-09 09:40:00,238.59,239.45,238.23,238.63,41055.0,238.59,239.45,238.23,238.63,41055.0
2023-08-09 09:45:00,238.55,239.66,238.54,239.41,85321.0,238.55,239.66,238.54,239.41,85321.0
2023-08-09 09:50:00,239.43,239.54,238.83,239.36,95391.0,239.43,239.54,238.83,239.36,95391.0
2023-08-09 09:55:00,239.43,240.37,239.34,240.33,136847.0,239.43,240.37,239.34,240.33,136847.0
2023-08-09 10:00:00,240.35,240.99,240.23,240.69,122248.0,240.35,240.99,240.23,240.69,122248.0
2023-08-09 10:05:00,240.68,240.7,240.06,240.22,70541.0,240.68,240.7,240.06,240.22,70541.0
2023-08-09 10:10:00,240.25,241.24,240.17,240.86,104334.0,240.25,241.24,240.17,240.86,104334.0
2023-08-09 10:15:00,240.91,240.98,239.57,239.91,50363.0,240.91,240.98,239.57,239.91,50363.0
2023-08-09 10:20:00,239.78,239.78,238.54,238.89,63255.0,239.78,239.78,238.54,238.89,63255.0
2023-08-09 10:25:00,238.84,239.27,238.62,238.81,77769.0,238.84,239.27,238.62,238.81,77769.0
2023-08-09 10:30:00,238.71,239.15,238.42,238.56,25546.0,238.71,239.15,238.42,238.56,25546.0
2023-08-09 10:35:00,238.56,238.95,238.56,238.63,33885.0,238.56,238.95,238.56,238.63,33885.0
2023-08-09 10:40:00,238.66,239.42,238.66,239.37,37837.0,238.66,239.42,238.66,239.37,37837.0
2023-08-09 10:45:00,239.42,239.54,239.19,239.29,18526.0,239.42,239.54,239.19,239.29,18526.0
2023-08-09 10:50:00,239.22,239.22,238.42,238.55,32461.0,239.22,239.22,238.42,238.55,32461.0
2023-08-09 10:55:00,238.51,238.94,238.45,238.45,25610.0,238.51,238.94,238.45,238.45,25610.0
2023-08-09 11:00:00,238.49,238.49,238.11,238.47,23392.0,238.49,238.49,238.11,238.47,23392.0
2023-08-09 11:05:00,238.45,238.46,238.09,238.1,25921.0,238.45,238.46,238.09,238.1,25921.0
2023-08-09 11:10:00,238.16,238.35,237.63,237.64,37833.0,238.16,238.35,237.63,237.64,37833.0
2023-08-09 11:15:00,237.65,237.68,237.03,237.26,59936.0,237.65,237.68,237.03,237.26,59936.0
2023-08-09 11:20:00,237.26,237.32,236.7,236.75,34414.0,237.26,237.32,236.7,236.75,34414.0
2023-08-09 11:25:00,236.74,236.79,236.51,236.62,38241.0,236.74,236.79,236.51,236.62,38241.0
2023-08-09 11:30:00,236.57,237.0,236.4,236.82,31956.0,236.57,237.0,236.4,236.82,31956.0
2023-08-09 11:35:00,236.86,237.13,236.7,236.96,22848.0,236.86,237.13,236.7,236.96,22848.0
2023-08-09 11:40:00,236.97,237.07,236.78,237.06,11183.0,236.97,237.07,236.78,237.06,11183.0
2023-08-09 11:45:00,237.06,237.46,237.0,237.14,37758.0,237.06,237.46,237.0,237.14,37758.0
2023-08-09 11:50:00,237.15,237.35,236.96,237.05,37085.0,237.15,237.35,236.96,237.05,37085.0
2023-08-09 11:55:00,237.04,237.09,236.69,237.09,19452.0,237.04,237.09,236.69,237.09,19452.0
2023-08-09 12:00:00,237.05,237.38,236.83,237.28,32061.0,237.05,237.38,236.83,237.28,32061.0
2023-08-09 12:05:00,237.36,237.5,237.15,237.43,14722.0,237.36,237.5,237.15,237.43,14722.0
2023-08-09 12:10:00,237.5,237.56,236.96,237.21,15558.0,237.5,237.56,236.96,237.21,15558.0
2023-08-09 12:15:00,237.26,237.63,237.26,237.47,13635.0,237.26,237.63,237.26,237.47,13635.0
2023-08-09 12:20:00,237.47,237.54,237.23,237.54,12200.0,237.47,237.54,237.23,237.54,12200.0
2023-08-09 12:25:00,237.57,237.8,237.39,237.63,12868.0,237.57,237.8,237.39,237.63,12868.0
2023-08-09 12:30:00,237.58,237.86,237.48,237.85,6174.0,237.58,237.86,237.48,237.85,6174.0
2023-08-09 12:35:00,237.86,237.86,237.58,237.58,10605.0,237.86,237.86,237.58,237.58,10605.0
2023-08-09 12:40:00,237.66,237.67,237.37,237.46,6933.0,237.66,237.67,237.37,237.46,6933.0
2023-08-09 12:45:00,237.4,237.54,237.26,237.54,12411.0,237.4,237.54,237.26,237.54,12411.0
2023-08-09 12:50:00,237.56,237.56,237.28,237.4,6160.0,237.56,237.56,237.28,237.4,6160.0
2023-08-09 12:55:00,237.47,237.5,237.34,237.41,11687.0,237.47,237.5,237.34,237.41,11687.0
2023-08-09 13:00:00,237.38,237.85,237.38,237.65,14592.0,237.38,237.85,237.38,237.65,14592.0
2023-08-09 13:05:00,237.69,238.58,237.68,238.58,29337.0,237.69,238.58,237.68,238.58,29337.0
2023-08-09 13:10:00,238.53,238.73,238.38,238.68,20797.0,238.53,238.73,238.38,238.68,20797.0
2023-08-09 13:15:00,238.68,238.92,238.62,238.73,28023.0,238.68,238.92,238.62,238.73,28023.0
2023-08-09 13:20:00,238.72,238.85,238.59,238.59,9084.0,238.72,238.85,238.59,238.59,9084.0
2023-08-09 13:25:00,238.58,238.76,238.54,238.61,6418.0,238.58,238.76,238.54,238.61,6418.0
2023-08-09 13:30:00,238.65,238.7,238.41,238.63,18068.0,238.65,238.7,238.41,238.63,18068.0
2023-08-09 13:35:00,238.62,238.86,238.58,238.69,12212.0,238.62,238.86,238.58,238.69,12212.0
2023-08-09 13:40:00,238.65,238.85,238.63,238.77,21249.0,238.65,238.85,238.63,238.77,21249.0
2023-08-09 13:45:00,238.79,239.12,238.73,238.88,37104.0,238.79,239.12,238.73,238.88,37104.0
2023-08-09 13:50:00,238.92,239.05,238.86,238.96,12723.0,238.92,239.05,238.86,238.96,12723.0
2023-08-09 13:55:00,238.94,238.99,238.72,238.87,25714.0,238.94,238.99,238.72,238.87,25714.0
2023-08-09 14:00:00,238.83,238.88,238.67,238.76,27980.0,238.83,238.88,238.67,238.76,27980.0
2023-08-09 14:05:00,238.75,238.85,238.63,238.63,20108.0,238.75,238.85,238.63,238.63,20108.0
2023-08-09 14:10:00,238.67,238.95,238.6,238.89,13252.0,238.67,238.95,238.6,238.89,13252.0
2023-08-09 14:15:00,238.92,239.0,238.83,238.99,13984.0,238.92,239.0,238.83,238.99,13984.0
2023-08-09 14:20:00,239.01,239.05,238.56,238.79,17862.0,239.01,239.05,238.56,238.79,17862.0
2023-08-09 14:25:00,238.79,238.95,238.73,238.73,7156.0,238.79,238.95,238.73,238.73,7156.0
2023-08-09 14:30:00,238.81,239.24,238.81,238.98,31882.0,238.81,239.24,238.81,238.98,31882.0
2023-08-09 14:35:00,238.99,239.14,238.93,239.14,6548.0,238.99,239.14,238.93,239.14,6548.0
2023-08-09 14:40:00,239.13,239.13,238.81,238.84,8333.0,239.13,239.13,238.81,238.84,8333.0
2023-08-09 14:45:00,238.81,239.15,238.76,239.1,12354.0,238.81,239.15,238.76,239.1,12354.0
2023-08-09 14:50:00,239.08,239.12,238.63,238.78,34555.0,239.08,239.12,238.63,238.78,34555.0
2023-08-09 14:55:00,238.78,238.95,238.74,238.81,9685.0,238.78,238.95,238.74,238.81,9685.0
2023-08-09 15:00:00,238.8,238.91,238.61,238.76,16679.0,238.8,238.91,238.61,238.76,16679.0
2023-08-09 15:05:00,238.75,238.82,238.38,238.54,43410.0,238.75,238.82,238.38,238.54,43410.0
2023-08-09 15:10:00,238.59,238.78,238.5,238.73,22376.0,238.59,238.78,238.5,238.73,22376.0
2023-08-09 15:15:00,238.74,238.74,238.51,238.69,15058.0,238.74,238.74,238.51,238.69,15058.0
2023-08-09 15:20:00,238.61,238.84,238.54,238.78,48330.0,238.61,238.84,238.54,238.78,48330.0
2023-08-09 15:25:00,238.72,238.76,238.41,238.51,40647.0,238.72,238.76,238.41,238.51,40647.0
2023-08-09 15:30:00,238.55,238.69,238.44,238.64,30876.0,238.55,238.69,238.44,238.64,30876.0
2023-08-09 15:35:00,238.6,238.72,238.47,238.53,26099.0,238.6,238.72,238.47,238.53,26099.0
2023-08-09 15:40:00,238.5,238.55,238.29,238.37,29196.0,238.5,238.55,238.29,238.37,29196.0
2023-08-09 15:45:00,238.34,238.34,237.55,237.67,40048.0,238.34,238.34,237.55,237.67,40048.0
2023-08-09 15:50:00,237.64,237.91,237.46,237.84,52492.0,237.64,237.91,237.46,237.84,52492.0
2023-08-09 15:55:00,237.85,238.02,237.6,237.9,118354.0,237.85,238.02,237.6,237.9,118354.0
2023-08-10 09:30:00,238.45,240.46,238.22,239.77,105553.0,238.45,240.46,238.22,239.77,105553.0
2023-08-10 09:35:00,239.65,240.4,239.48,240.03,51023.0,239.65,240.4,239.48,240.03,51023.0
2023-08-10 09:40:00,239.99,240.66,239.62,240.41,69976.0,239.99,240.66,239.62,240.41,69976.0
2023-08-10 09:45:00,240.49,241.27,240.43,240.91,74824.0,240.49,241.27,240.43,240.91,74824.0
2023-08-10 09:50:00,240.77,241.18,240.65,241.15,42692.0,240.77,241.18,240.65,241.15,42692.0
2023-08-10 09:55:00,241.11,241.58,241.09,241.5,68007.0,241.11,241.58,241.09,241.5,68007.0
2023-08-10 10:00:00,241.51,241.55,240.69,240.76,74412.0,241.51,241.55,240.69,240.76,74412.0
2023-08-10 10:05:00,240.73,240.73,240.17,240.38,50931.0,240.73,240.73,240.17,240.38,50931.0
2023-08-10 10:10:00,240.31,240.55,239.88,240.51,48585.0,240.31,240.55,239.88,240.51,48585.0
2023-08-10 10:15:00,240.52,240.98,240.41,240.86,41567.0,240.52,240.98,240.41,240.86,41567.0
2023-08-10 10:20:00,240.86,241.0,240.49,241.0,36635.0,240.86,241.0,240.49,241.0,36635.0
2023-08-10 10:25:00,240.95,241.0,240.0,240.28,41103.0,240.95,241.0,240.0,240.28,41103.0
2023-08-10 10:30:00,240.26,241.0,240.22,240.87,54274.0,240.26,241.0,240.22,240.87,54274.0
2023-08-10 10:35:00,240.92,240.96,240.07,240.44,61362.0,240.92,240.96,240.07,240.44,61362.0
2023-08-10 10:40:00,240.37,240.42,239.35,239.41,50138.0,240.37,240.42,239.35,239.41,50138.0
2023-08-10 10:45:00,239.41,239.8,239.13,239.32,41832.0,239.41,239.8,239.13,239.32,41832.0
2023-08-10 10:50:00,239.31,239.68,239.13,239.46,31691.0,239.31,239.68,239.13,239.46,31691.0
2023-08-10 10:55:00,239.46,239.97,239.4,239.78,29890.0,239.46,239.97,239.4,239.78,29890.0
2023-08-10 11:00:00,239.76,239.85,238.93,239.32,38352.0,239.76,239.85,238.93,239.32,38352.0
2023-08-10 11:05:00,239.2,239.58,238.85,239.22,26016.0,239.2,239.58,238.85,239.22,26016.0
2023-08-10 11:10:00,239.17,239.88,239.01,239.59,26316.0,239.17,239.88,239.01,239.59,26316.0
2023-08-10 11:15:00,239.54,239.54,238.88,238.93,34609.0,239.54,239.54,238.88,238.93,34609.0
2023-08-10 11:20:00,239.0,239.05,238.5,238.92,42069.0,239.0,239.05,238.5,238.92,42069.0
2023-08-10 11:25:00,238.96,239.32,238.95,239.27,16354.0,238.96,239.32,238.95,239.27,16354.0
2023-08-10 11:30:00,239.29,239.51,239.04,239.51,13178.0,239.29,239.51,239.04,239.51,13178.0
2023-08-10 11:35:00,239.65,239.81,239.49,239.8,28913.0,239.65,239.81,239.49,239.8,28913.0
2023-08-10 11:40:00,239.87,239.87,239.0,239.2,10641.0,239.87,239.87,239.0,239.2,10641.0
2023-08-10 11:45:00,239.24,239.28,238.46,238.57,19915.0,239.24,239.28,238.46,238.57,19915.0
2023-08-10 11:50:00,238.52,238.53,238.1,238.37,20829.0,238.52,238.53,238.1,238.37,20829.0
2023-08-10 11:55:00,238.29,238.69,238.27,238.39,10157.0,238.29,238.69,238.27,238.39,10157.0
2023-08-10 12:00:00,238.48,238.48,238.05,238.17,24243.0,238.48,238.48,238.05,238.17,24243.0
2023-08-10 12:05:00,238.19,238.59,238.14,238.45,10424.0,238.19,238.59,238.14,238.45,10424.0
2023-08-10 12:10:00,238.55,238.69,238.09,238.45,16684.0,238.55,238.69,238.09,238.45,16684.0
2023-08-10 12:15:00,238.37,238.38,238.04,238.19,12834.0,238.37,238.38,238.04,238.19,12834.0
2023-08-10 12:20:00,238.26,238.4,238.09,238.29,16336.0,238.26,238.4,238.09,238.29,16336.0
2023-08-10 12:25:00,238.19,238.21,237.77,238.17,14824.0,238.19,238.21,237.77,238.17,14824.0
2023-08-10 12:30:00,238.18,238.47,238.08,238.37,9603.0,238.18,238.47,238.08,238.37,9603.0
2023-08-10 12:35:00,238.38,238.85,238.14,238.72,12197.0,238.38,238.85,238.14,238.72,12197.0
2023-08-10 12:40:00,238.73,238.79,238.29,238.78,10055.0,238.73,238.79,238.29,238.78,10055.0
2023-08-10 12:45:00,238.73,238.86,238.6,238.74,13745.0,238.73,238.86,238.6,238.74,13745.0
2023-08-10 12:50:00,238.73,238.73,237.98,238.05,15187.0,238.73,238.73,237.98,238.05,15187.0
2023-08-10 12:55:00,238.08,238.25,237.57,237.78,24357.0,238.08,238.25,237.57,237.78,24357.0
2023-08-10 13:00:00,237.71,238.27,237.58,238.23,29103.0,237.71,238.27,237.58,238.23,29103.0
2023-08-10 13:05:00,238.27,238.8,238.21,238.78,20499.0,238.27,238.8,238.21,238.78,20499.0
2023-08-10 13:10:00,238.7,238.79,238.55,238.63,18954.0,238.7,238.79,238.55,238.63,18954.0
2023-08-10 13:15:00,238.63,238.93,238.54,238.74,27436.0,238.63,238.93,238.54,238.74,27436.0
2023-08-10 13:20:00,238.74,238.75,238.14,238.14,8668.0,238.74,238.75,238.14,238.14,8668.0
2023-08-10 13:25:00,238.22,238.44,237.95,238.06,9485.0,238.22,238.44,237.95,238.06,9485.0
2023-08-10 13:30:00,238.05,238.05,237.62,237.93,27752.0,238.05,238.05,237.62,237.93,27752.0
2023-08-10 13:35:00,237.98,237.98,237.72,237.79,12282.0,237.98,237.98,237.72,237.79,12282.0
2023-08-10 13:40:00,237.83,237.83,237.23,237.44,15480.0,237.83,237.83,237.23,237.44,15480.0
2023-08-10 13:45:00,237.39,237.95,237.39,237.87,10951.0,237.39,237.95,237.39,237.87,10951.0
2023-08-10 13:50:00,237.81,237.99,237.62,237.7,10141.0,237.81,237.99,237.62,237.7,10141.0
2023-08-10 13:55:00,237.59,237.59,237.04,237.25,19443.0,237.59,237.59,237.04,237.25,19443.0
2023-08-10 14:00:00,237.25,237.46,237.06,237.19,21072.0,237.25,237.46,237.06,237.19,21072.0
2023-08-10 14:05:00,237.29,237.93,237.19,237.74,16341.0,237.29,237.93,237.19,237.74,16341.0
2023-08-10 14:10:00,237.84,238.22,237.72,238.2,13158.0,237.84,238.22,237.72,238.2,13158.0
2023-08-10 14:15:00,238.2,238.33,237.97,238.12,7050.0,238.2,238.33,237.97,238.12,7050.0
2023-08-10 14:20:00,238.15,238.4,238.03,238.3,12379.0,238.15,238.4,238.03,238.3,12379.0
2023-08-10 14:25:00,238.37,238.38,238.1,238.2,5804.0,238.37,238.38,238.1,238.2,5804.0
2023-08-10 14:30:00,238.26,238.44,238.02,238.03,12910.0,238.26,238.44,238.02,238.03,12910.0
2023-08-10 14:35:00,237.97,238.1,237.75,238.02,7327.0,237.97,238.1,237.75,238.02,7327.0
2023-08-10 14:40:00,238.07,238.09,237.77,237.85,14479.0,238.07,238.09,237.77,237.85,14479.0
2023-08-10 14:45:00,237.91,238.27,237.81,238.03,9766.0,237.91,238.27,237.81,238.03,9766.0
2023-08-10 14:50:00,238.04,238.54,238.04,238.52,12468.0,238.04,238.54,238.04,238.52,12468.0
2023-08-10 14:55:00,238.58,238.84,238.56,238.75,12369.0,238.58,238.84,238.56,238.75,12369.0
2023-08-10 15:00:00,238.75,238.76,238.13,238.26,7856.0,238.75,238.76,238.13,238.26,7856.0
2023-08-10 15:05:00,238.25,238.35,238.15,238.31,4299.0,238.25,238.35,238.15,238.31,4299.0
2023-08-10 15:10:00,238.34,238.52,238.29,238.43,14277.0,238.34,238.52,238.29,238.43,14277.0
2023-08-10 15:15:00,238.52,238.62,238.37,238.5,11700.0,238.52,238.62,238.37,238.5,11700.0
2023-08-10 15:20:00,238.58,238.58,238.18,238.34,10293.0,238.58,238.58,238.18,238.34,10293.0
2023-08-10 15:25:00,238.29,238.45,237.85,238.0,18277.0,238.29,238.45,237.85,238.0,18277.0
2023-08-10 15:30:00,237.95,238.28,237.84,238.24,24276.0,237.95,238.28,237.84,238.24,24276.0
2023-08-10 15:35:00,238.18,238.6,238.14,238.47,17695.0,238.18,238.6,238.14,238.47,17695.0
2023-08-10 15:40:00,238.52,238.56,238.02,238.06,29844.0,238.52,238.56,238.02,238.06,29844.0
2023-08-10 15:45:00,238.0,238.49,237.96,238.31,35682.0,238.0,238.49,237.96,238.31,35682.0
2023-08-10 15:50:00,238.29,238.31,237.89,238.18,56438.0,238.29,238.31,237.89,238.18,56438.0
2023-08-10 15:55:00,238.2,238.47,238.15,238.25,121010.0,238.2,238.47,238.15,238.25,121010.0
2023-08-11 09:30:00,237.61,238.13,236.81,236.96,66334.0,237.61,238.13,236.81,236.96,66334.0
2023-08-11 09:35:00,237.07,238.26,237.07,237.54,32679.0,237.07,238.26,237.07,237.54,32679.0
2023-08-11 09:40:00,237.53,237.89,237.11,237.86,26983.0,237.53,237.89,237.11,237.86,26983.0
2023-08-11 09:45:00,237.81,237.81,236.57,236.62,42143.0,237.81,237.81,236.57,236.62,42143.0
2023-08-11 09:50:00,236.72,236.72,235.95,236.0,48846.0,236.72,236.72,235.95,236.0,48846.0
2023-08-11 09:55:00,236.04,236.32,235.83,235.92,30881.0,236.04,236.32,235.83,235.92,30881.0
2023-08-11 10:00:00,236.22,237.23,236.03,236.9,36965.0,236.22,237.23,236.03,236.9,36965.0
2023-08-11 10:05:00,236.88,237.32,236.85,237.32,13975.0,236.88,237.32,236.85,237.32,13975.0
2023-08-11 10:10:00,237.2,237.3,236.69,237.26,11505.0,237.2,237.3,236.69,237.26,11505.0
2023-08-11 10:15:00,237.23,237.48,237.12,237.21,16467.0,237.23,237.48,237.12,237.21,16467.0
2023-08-11 10:20:00,237.33,238.0,237.32,237.92,24268.0,237.33,238.0,237.32,237.92,24268.0
2023-08-11 10:25:00,237.96,237.96,237.29,237.52,11283.0,237.96,237.96,237.29,237.52,11283.0
2023-08-11 10:30:00,237.51,237.62,237.2,237.21,11203.0,237.51,237.62,237.2,237.21,11203.0
2023-08-11 10:35:00,237.0,237.37,236.88,237.32,12364.0,237.0,237.37,236.88,237.32,12364.0
2023-08-11 10:40:00,237.34,237.46,236.62,236.81,10477.0,237.34,237.46,236.62,236.81,10477.0
2023-08-11 10:45:00,236.84,236.94,236.58,236.75,12263.0,236.84,236.94,236.58,236.75,12263.0
2023-08-11 10:50:00,236.75,236.75,236.3,236.35,15317.0,236.75,236.75,236.3,236.35,15317.0
2023-08-11 10:55:00,236.31,237.13,236.31,236.72,30376.0,236.31,237.13,236.31,236.72,30376.0
2023-08-11 11:00:00,236.75,236.82,236.39,236.44,21673.0,236.75,236.82,236.39,236.44,21673.0
2023-08-11 11:05:00,236.45,236.55,236.16,236.39,17322.0,236.45,236.55,236.16,236.39,17322.0
2023-08-11 11:10:00,236.42,236.42,236.16,236.16,16651.0,236.42,236.42,236.16,236.16,16651.0
2023-08-11 11:15:00,236.2,236.22,235.7,235.85,45966.0,236.2,236.22,235.7,235.85,45966.0
2023-08-11 11:20:00,235.84,236.32,235.76,236.16,17302.0,235.84,236.32,235.76,236.16,17302.0
2023-08-11 11:25:00,236.17,236.38,235.85,235.85,15699.0,236.17,236.38,235.85,235.85,15699.0
2023-08-11 11:30:00,235.85,235.88,235.62,235.68,17599.0,235.85,235.88,235.62,235.68,17599.0
2023-08-11 11:35:00,235.62,235.92,235.56,235.57,14144.0,235.62,235.92,235.56,235.57,14144.0
2023-08-11 11:40:00,235.57,235.77,235.52,235.7,12215.0,235.57,235.77,235.52,235.7,12215.0
2023-08-11 11:45:00,235.65,235.65,235.4,235.6,24466.0,235.65,235.65,235.4,235.6,24466.0
2023-08-11 11:50:00,235.56,235.56,235.15,235.31,17115.0,235.56,235.56,235.15,235.31,17115.0
2023-08-11 11:55:00,235.3,236.17,235.21,236.12,24014.0,235.3,236.17,235.21,236.12,24014.0
2023-08-11 12:00:00,236.13,236.33,236.03,236.05,23869.0,236.13,236.33,236.03,236.05,23869.0
2023-08-11 12:05:00,236.1,236.44,235.9,235.91,11990.0,236.1,236.44,235.9,235.91,11990.0
2023-08-11 12:10:00,235.97,236.12,235.88,236.11,9492.0,235.97,236.12,235.88,236.11,9492.0
2023-08-11 12:15:00,236.12,236.16,235.94,236.13,9644.0,236.12,236.16,235.94,236.13,9644.0
2023-08-11 12:20:00,236.13,236.48,236.09,236.3,14267.0,236.13,236.48,236.09,236.3,14267.0
2023-08-11 12:25:00,236.26,236.31,235.79,236.16,48034.0,236.26,236.31,235.79,236.16,48034.0
2023-08-11 12:30:00,236.31,236.43,236.1,236.12,11621.0,236.31,236.43,236.1,236.12,11621.0
2023-08-11 12:35:00,236.09,236.09,235.68,235.75,7753.0,236.09,236.09,235.68,235.75,7753.0
2023-08-11 12:40:00,235.62,235.75,235.17,235.25,31551.0,235.62,235.75,235.17,235.25,31551.0
2023-08-11 12:45:00,235.26,235.35,235.12,235.3,24909.0,235.26,235.35,235.12,235.3,24909.0
2023-08-11 12:50:00,235.3,235.62,235.21,235.6,17775.0,235.3,235.62,235.21,235.6,17775.0
2023-08-11 12:55:00,235.61,235.92,235.57,235.88,22430.0,235.61,235.92,235.57,235.88,22430.0
2023-08-11 13:00:00,235.9,236.44,235.87,236.29,23648.0,235.9,236.44,235.87,236.29,23648.0
2023-08-11 13:05:00,236.19,236.24,235.94,236.02,13526.0,236.19,236.24,235.94,236.02,13526.0
2023-08-11 13:10:00,235.95,236.31,235.95,236.22,10130.0,235.95,236.31,235.95,236.22,10130.0
2023-08-11 13:15:00,236.21,236.31,236.05,236.17,9388.0,236.21,236.31,236.05,236.17,9388.0
2023-08-11 13:20:00,236.23,236.39,236.11,236.23,11675.0,236.23,236.39,236.11,236.23,11675.0
2023-08-11 13:25:00,236.2,236.78,236.2,236.76,20423.0,236.2,236.78,236.2,236.76,20423.0
2023-08-11 13:30:00,236.77,236.83,236.52,236.72,19082.0,236.77,236.83,236.52,236.72,19082.0
2023-08-11 13:35:00,236.76,236.84,236.58,236.59,10723.0,236.76,236.84,236.58,236.59,10723.0
2023-08-11 13:40:00,236.64,236.69,236.22,236.22,10805.0,236.64,236.69,236.22,236.22,10805.0
2023-08-11 13:45:00,236.29,236.29,236.03,236.24,12128.0,236.29,236.29,236.03,236.24,12128.0
2023-08-11 13:50:00,236.23,236.32,236.05,236.15,8983.0,236.23,236.32,236.05,236.15,8983.0
2023-08-11 13:55:00,236.13,236.52,236.03,236.5,12548.0,236.13,236.52,236.03,236.5,12548.0
2023-08-11 14:00:00,236.51,236.78,236.41,236.7,17070.0,236.51,236.78,236.41,236.7,17070.0
2023-08-11 14:05:00,236.7,236.96,236.63,236.93,24542.0,236.7,236.96,236.63,236.93,24542.0
2023-08-11 14:10:00,236.94,236.95,236.63,236.63,9562.0,236.94,236.95,236.63,236.63,9562.0
2023-08-11 14:15:00,236.63,236.78,236.47,236.66,9503.0,236.63,236.78,236.47,236.66,9503.0
2023-08-11 14:20:00,236.66,236.79,236.52,236.73,6370.0,236.66,236.79,236.52,236.73,6370.0
2023-08-11 14:25:00,236.77,236.91,236.5,236.56,11119.0,236.77,236.91,236.5,236.56,11119.0
2023-08-11 14:30:00,236.54,236.78,236.54,236.59,13911.0,236.54,236.78,236.54,236.59,13911.0
2023-08-11 14:35:00,236.59,236.59,236.44,236.5,8312.0,236.59,236.59,236.44,236.5,8312.0
2023-08-11 14:40:00,236.46,236.53,236.29,236.35,8813.0,236.46,236.53,236.29,236.35,8813.0
2023-08-11 14:45:00,236.34,236.4,236.2,236.26,8426.0,236.34,236.4,236.2,236.26,8426.0
2023-08-11 14:50:00,236.25,236.3,236.13,236.14,6072.0,236.25,236.3,236.13,236.14,6072.0
2023-08-11 14:55:00,236.18,236.29,236.1,236.24,10968.0,236.18,236.29,236.1,236.24,10968.0
2023-08-11 15:00:00,236.16,236.19,235.97,236.16,16499.0,236.16,236.19,235.97,236.16,16499.0
2023-08-11 15:05:00,236.19,236.33,236.09,236.13,7468.0,236.19,236.33,236.09,236.13,7468.0
2023-08-11 15:10:00,236.04,236.35,236.04,236.27,9864.0,236.04,236.35,236.04,236.27,9864.0
2023-08-11 15:15:00,236.24,236.5,236.23,236.47,13798.0,236.24,236.5,236.23,236.47,13798.0
2023-08-11 15:20:00,236.47,236.54,236.44,236.51,8083.0,236.47,236.54,236.44,236.51,8083.0
2023-08-11 15:25:00,236.55,236.62,236.36,236.36,12790.0,236.55,236.62,236.36,236.36,12790.0
2023-08-11 15:30:00,236.38,236.38,236.22,236.33,11212.0,236.38,236.38,236.22,236.33,11212.0
2023-08-11 15:35:00,236.32,236.35,235.91,235.94,18227.0,236.32,236.35,235.91,235.94,18227.0
2023-08-11 15:40:00,235.9,236.03,235.8,236.03,25025.0,235.9,236.03,235.8,236.03,25025.0
2023-08-11 15:45:00,236.0,236.03,235.62,235.7,25673.0,236.0,236.03,235.62,235.7,25673.0
2023-08-11 15:50:00,235.64,235.82,235.6,235.67,47705.0,235.64,235.82,235.6,235.67,47705.0
2023-08-11 15:55:00,235.65,235.78,235.36,235.72,155059.0,235.65,235.78,235.36,235.72,155059.0
2023-08-14 09:30:00,237.0,238.65,236.32,237.13,198924.0,237.0,238.65,236.32,237.13,198924.0
2023-08-14 09:35:00,237.02,237.7,236.89,237.19,63388.0,237.02,237.7,236.89,237.19,63388.0
2023-08-14 09:40:00,237.31,237.65,236.86,237.16,44615.0,237.31,237.65,236.86,237.16,44615.0
2023-08-14 09:45:00,237.13,237.22,236.03,236.53,46721.0,237.13,237.22,236.03,236.53,46721.0
2023-08-14 09:50:00,236.57,237.17,236.51,236.86,32708.0,236.57,237.17,236.51,236.86,32708.0
2023-08-14 09:55:00,236.85,236.9,236.35,236.8,31267.0,236.85,236.9,236.35,236.8,31267.0
2023-08-14 10:00:00,236.82,236.96,236.47,236.78,29952.0,236.82,236.96,236.47,236.78,29952.0
2023-08-14 10:05:00,236.89,237.45,236.53,237.25,33838.0,236.89,237.45,236.53,237.25,33838.0
2023-08-14 10:10:00,237.23,237.71,236.89,237.29,34976.0,237.23,237.71,236.89,237.29,34976.0
2023-08-14 10:15:00,237.44,237.55,237.3,237.55,17794.0,237.44,237.55,237.3,237.55,17794.0
2023-08-14 10:20:00,237.56,237.77,237.35,237.58,23011.0,237.56,237.77,237.35,237.58,23011.0
2023-08-14 10:25:00,237.6,237.7,237.3,237.39,15498.0,237.6,237.7,237.3,237.39,15498.0
2023-08-14 10:30:00,237.38,237.54,237.2,237.47,9336.0,237.38,237.54,237.2,237.47,9336.0
2023-08-14 10:35:00,237.44,237.49,237.12,237.31,8710.0,237.44,237.49,237.12,237.31,8710.0
2023-08-14 10:40:00,237.24,237.41,237.01,237.27,8553.0,237.24,237.41,237.01,237.27,8553.0
2023-08-14 10:45:00,237.32,237.32,236.96,237.04,11950.0,237.32,237.32,236.96,237.04,11950.0
2023-08-14 10:50:00,237.06,237.36,236.9,237.11,11692.0,237.06,237.36,236.9,237.11,11692.0
2023-08-14 10:55:00,237.12,237.12,236.64,236.97,26487.0,237.12,237.12,236.64,236.97,26487.0
2023-08-14 11:00:00,236.87,236.98,236.65,236.78,7874.0,236.87,236.98,236.65,236.78,7874.0
2023-08-14 11:05:00,236.73,236.74,236.45,236.51,15111.0,236.73,236.74,236.45,236.51,15111.0
2023-08-14 11:10:00,236.5,236.5,236.11,236.24,24006.0,236.5,236.5,236.11,236.24,24006.0
2023-08-14 11:15:00,236.22,236.54,236.19,236.38,17041.0,236.22,236.54,236.19,236.38,17041.0
2023-08-14 11:20:00,236.4,236.68,236.4,236.65,8163.0,236.4,236.68,236.4,236.65,8163.0
2023-08-14 11:25:00,236.67,236.79,236.46,236.76,11031.0,236.67,236.79,236.46,236.76,11031.0
2023-08-14 11:30:00,236.8,236.96,236.77,236.77,14050.0,236.8,236.96,236.77,236.77,14050.0
2023-08-14 11:35:00,236.7,237.14,236.67,236.96,18665.0,236.7,237.14,236.67,236.96,18665.0
2023-08-14 11:40:00,237.1,237.1,236.83,236.97,15201.0,237.1,237.1,236.83,236.97,15201.0
2023-08-14 11:45:00,236.97,237.07,236.88,236.98,11305.0,236.97,237.07,236.88,236.98,11305.0
2023-08-14 11:50:00,237.02,237.12,236.91,237.02,15868.0,237.02,237.12,236.91,237.02,15868.0
2023-08-14 11:55:00,237.04,237.08,236.52,236.66,10388.0,237.04,237.08,236.52,236.66,10388.0
2023-08-14 12:00:00,236.67,237.02,236.62,236.98,17607.0,236.67,237.02,236.62,236.98,17607.0
2023-08-14 12:05:00,236.98,237.2,236.79,236.83,20715.0,236.98,237.2,236.79,236.83,20715.0
2023-08-14 12:10:00,236.79,236.79,236.42,236.61,6771.0,236.79,236.79,236.42,236.61,6771.0
2023-08-14 12:15:00,236.55,236.66,236.42,236.59,14570.0,236.55,236.66,236.42,236.59,14570.0
2023-08-14 12:20:00,236.57,236.69,236.32,236.4,6711.0,236.57,236.69,236.32,236.4,6711.0
2023-08-14 12:25:00,236.48,236.59,236.4,236.48,9264.0,236.48,236.59,236.4,236.48,9264.0
2023-08-14 12:30:00,236.5,236.53,236.16,236.42,30490.0,236.5,236.53,236.16,236.42,30490.0
2023-08-14 12:35:00,236.42,236.6,236.36,236.5,4419.0,236.42,236.6,236.36,236.5,4419.0
2023-08-14 12:40:00,236.45,236.6,236.3,236.55,7419.0,236.45,236.6,236.3,236.55,7419.0
2023-08-14 12:45:00,236.58,236.7,236.49,236.63,4372.0,236.58,236.7,236.49,236.63,4372.0
2023-08-14 12:50:00,236.52,236.68,236.51,236.66,3236.0,236.52,236.68,236.51,236.66,3236.0
2023-08-14 12:55:00,236.62,236.71,236.51,236.66,4344.0,236.62,236.71,236.51,236.66,4344.0
2023-08-14 13:00:00,236.74,236.92,236.66,236.91,7851.0,236.74,236.92,236.66,236.91,7851.0
2023-08-14 13:05:00,236.94,236.94,236.73,236.82,8255.0,236.94,236.94,236.73,236.82,8255.0
2023-08-14 13:10:00,236.83,236.84,236.62,236.68,4597.0,236.83,236.84,236.62,236.68,4597.0
2023-08-14 13:15:00,236.7,236.77,236.7,236.7,1625.0,236.7,236.77,236.7,236.7,1625.0
2023-08-14 13:20:00,236.77,237.05,236.74,236.79,9087.0,236.77,237.05,236.74,236.79,9087.0
2023-08-14 13:25:00,236.75,236.76,236.57,236.71,4513.0,236.75,236.76,236.57,236.71,4513.0
2023-08-14 13:30:00,236.76,236.83,236.43,236.44,4853.0,236.76,236.83,236.43,236.44,4853.0
2023-08-14 13:35:00,236.51,236.62,236.45,236.62,5170.0,236.51,236.62,236.45,236.62,5170.0
2023-08-14 13:40:00,236.61,236.69,236.57,236.58,4173.0,236.61,236.69,236.57,236.58,4173.0
2023-08-14 13:45:00,236.55,236.6,236.46,236.54,10859.0,236.55,236.6,236.46,236.54,10859.0
2023-08-14 13:50:00,236.5,236.5,236.21,236.31,17413.0,236.5,236.5,236.21,236.31,17413.0
2023-08-14 13:55:00,236.3,236.45,236.11,236.29,27782.0,236.3,236.45,236.11,236.29,27782.0
2023-08-14 14:00:00,236.24,236.32,236.17,236.2,3552.0,236.24,236.32,236.17,236.2,3552.0
2023-08-14 14:05:00,236.25,236.33,235.92,235.94,28633.0,236.25,236.33,235.92,235.94,28633.0
2023-08-14 14:10:00,235.96,236.17,235.75,236.03,14710.0,235.96,236.17,235.75,236.03,14710.0
2023-08-14 14:15:00,236.03,236.06,235.97,236.05,4903.0,236.03,236.06,235.97,236.05,4903.0
2023-08-14 14:20:00,236.05,236.15,235.99,236.09,9817.0,236.05,236.15,235.99,236.09,9817.0
2023-08-14 14:25:00,236.09,236.23,235.95,236.15,12352.0,236.09,236.23,235.95,236.15,12352.0
2023-08-14 14:30:00,236.11,236.22,235.97,236.2,13132.0,236.11,236.22,235.97,236.2,13132.0
2023-08-14 14:35:00,236.17,236.2,235.98,235.98,4567.0,236.17,236.2,235.98,235.98,4567.0
2023-08-14 14:40:00,236.0,236.13,235.9,235.9,12439.0,236.0,236.13,235.9,235.9,12439.0
2023-08-14 14:45:00,235.92,236.07,235.84,236.07,12705.0,235.92,236.07,235.84,236.07,12705.0
2023-08-14 14:50:00,236.02,236.4,235.94,236.29,9075.0,236.02,236.4,235.94,236.29,9075.0
2023-08-14 14:55:00,236.35,236.36,236.18,236.27,7607.0,236.35,236.36,236.18,236.27,7607.0
2023-08-14 15:00:00,236.31,236.39,236.22,236.24,6457.0,236.31,236.39,236.22,236.24,6457.0
2023-08-14 15:05:00,236.28,236.3,236.04,236.09,10668.0,236.28,236.3,236.04,236.09,10668.0
2023-08-14 15:10:00,236.06,236.25,236.0,236.21,7989.0,236.06,236.25,236.0,236.21,7989.0
2023-08-14 15:15:00,236.21,236.43,236.21,236.4,11150.0,236.21,236.43,236.21,236.4,11150.0
2023-08-14 15:20:00,236.44,236.48,236.27,236.27,9787.0,236.44,236.48,236.27,236.27,9787.0
2023-08-14 15:25:00,236.34,236.34,236.2,236.27,6775.0,236.34,236.34,236.2,236.27,6775.0
2023-08-14 15:30:00,236.26,236.3,236.12,236.28,9098.0,236.26,236.3,236.12,236.28,9098.0
2023-08-14 15:35:00,236.23,236.32,236.05,236.14,10429.0,236.23,236.32,236.05,236.14,10429.0
2023-08-14 15:40:00,236.1,236.4,236.09,236.4,15893.0,236.1,236.4,236.09,236.4,15893.0
2023-08-14 15:45:00,236.41,236.55,236.37,236.43,22439.0,236.41,236.55,236.37,236.43,22439.0
2023-08-14 15:50:00,236.48,236.5,236.23,236.38,56194.0,236.48,236.5,236.23,236.38,56194.0
2023-08-14 15:55:00,236.4,236.75,236.38,236.74,87524.0,236.4,236.75,236.38,236.74,87524.0
2023-08-15 09:30:00,235.0,235.56,234.56,235.02,85232.0,235.0,235.56,234.56,235.02,85232.0
2023-08-15 09:35:00,234.93,235.02,233.61,233.91,96552.0,234.93,235.02,233.61,233.91,96552.0
2023-08-15 09:40:00,233.98,234.41,233.29,234.24,69258.0,233.98,234.41,233.29,234.24,69258.0
2023-08-15 09:45:00,234.38,234.55,233.73,234.02,36587.0,234.38,234.55,233.73,234.02,36587.0
2023-08-15 09:50:00,234.09,234.7,234.09,234.31,23477.0,234.09,234.7,234.09,234.31,23477.0
2023-08-15 09:55:00,234.37,234.37,233.93,233.93,25386.0,234.37,234.37,233.93,233.93,25386.0
2023-08-15 10:00:00,233.92,233.92,233.32,233.5,63259.0,233.92,233.92,233.32,233.5,63259.0
2023-08-15 10:05:00,233.5,233.5,231.65,231.72,119753.0,233.5,233.5,231.65,231.72,119753.0
2023-08-15 10:10:00,231.71,232.48,231.54,232.19,74014.0,231.71,232.48,231.54,232.19,74014.0
2023-08-15 10:15:00,232.21,232.46,231.85,231.93,45763.0,232.21,232.46,231.85,231.93,45763.0
2023-08-15 10:20:00,231.95,232.4,231.83,232.06,43946.0,231.95,232.4,231.83,232.06,43946.0
2023-08-15 10:25:00,232.02,232.44,231.72,232.34,42116.0,232.02,232.44,231.72,232.34,42116.0
2023-08-15 10:30:00,232.34,232.52,232.0,232.36,35538.0,232.34,232.52,232.0,232.36,35538.0
2023-08-15 10:35:00,232.33,232.8,232.1,232.51,44299.0,232.33,232.8,232.1,232.51,44299.0
2023-08-15 10:40:00,232.47,232.7,232.19,232.7,20028.0,232.47,232.7,232.19,232.7,20028.0
2023-08-15 10:45:00,232.61,232.91,232.55,232.68,28590.0,232.61,232.91,232.55,232.68,28590.0
2023-08-15 10:50:00,232.68,232.78,232.32,232.32,33168.0,232.68,232.78,232.32,232.32,33168.0
2023-08-15 10:55:00,232.32,232.86,232.32,232.53,29555.0,232.32,232.86,232.32,232.53,29555.0
2023-08-15 11:00:00,232.67,233.14,232.63,233.04,22443.0,232.67,233.14,232.63,233.04,22443.0
2023-08-15 11:05:00,233.04,233.4,233.01,233.28,42352.0,233.04,233.4,233.01,233.28,42352.0
2023-08-15 11:10:00,233.36,233.57,233.11,233.27,33600.0,233.36,233.57,233.11,233.27,33600.0
2023-08-15 11:15:00,233.28,233.33,232.94,233.11,20836.0,233.28,233.33,232.94,233.11,20836.0
2023-08-15 11:20:00,233.12,233.29,233.0,233.11,22165.0,233.12,233.29,233.0,233.11,22165.0
2023-08-15 11:25:00,233.09,233.19,232.65,233.16,24347.0,233.09,233.19,232.65,233.16,24347.0
2023-08-15 11:30:00,233.2,233.66,233.19,233.6,12691.0,233.2,233.66,233.19,233.6,12691.0
2023-08-15 11:35:00,233.66,233.78,233.44,233.75,21382.0,233.66,233.78,233.44,233.75,21382.0
2023-08-15 11:40:00,233.72,234.07,233.65,233.65,25059.0,233.72,234.07,233.65,233.65,25059.0
2023-08-15 11:45:00,233.65,233.92,233.59,233.74,11519.0,233.65,233.92,233.59,233.74,11519.0
2023-08-15 11:50:00,233.73,233.99,233.59,233.61,9668.0,233.73,233.99,233.59,233.61,9668.0
2023-08-15 11:55:00,233.55,233.67,233.46,233.66,7929.0,233.55,233.67,233.46,233.66,7929.0
2023-08-15 12:00:00,233.69,233.72,233.1,233.35,19468.0,233.69,233.72,233.1,233.35,19468.0
2023-08-15 12:05:00,233.4,233.42,233.13,233.23,15519.0,233.4,233.42,233.13,233.23,15519.0
2023-08-15 12:10:00,233.28,233.56,233.28,233.48,7153.0,233.28,233.56,233.28,233.48,7153.0
2023-08-15 12:15:00,233.43,233.46,233.27,233.32,8979.0,233.43,233.46,233.27,233.32,8979.0
2023-08-15 12:20:00,233.35,233.4,233.06,233.4,15668.0,233.35,233.4,233.06,233.4,15668.0
2023-08-15 12:25:00,233.36,233.4,233.01,233.12,8527.0,233.36,233.4,233.01,233.12,8527.0
2023-08-15 12:30:00,233.18,233.22,232.98,233.02,12775.0,233.18,233.22,232.98,233.02,12775.0
2023-08-15 12:35:00,232.96,233.07,232.9,233.07,7504.0,232.96,233.07,232.9,233.07,7504.0
2023-08-15 12:40:00,233.07,233.13,233.0,233.03,6558.0,233.07,233.13,233.0,233.03,6558.0
2023-08-15 12:45:00,233.04,233.09,232.82,232.89,17390.0,233.04,233.09,232.82,232.89,17390.0
2023-08-15 12:50:00,232.89,233.38,232.79,233.28,38499.0,232.89,233.38,232.79,233.28,38499.0
2023-08-15 12:55:00,233.28,233.35,233.1,233.31,19253.0,233.28,233.35,233.1,233.31,19253.0
2023-08-15 13:00:00,233.3,233.3,232.94,233.04,28166.0,233.3,233.3,232.94,233.04,28166.0
2023-08-15 13:05:00,233.04,233.09,232.88,232.94,5332.0,233.04,233.09,232.88,232.94,5332.0
2023-08-15 13:10:00,232.89,233.22,232.89,233.07,7869.0,232.89,233.22,232.89,233.07,7869.0
2023-08-15 13:15:00,233.13,233.16,232.98,232.99,6092.0,233.13,233.16,232.98,232.99,6092.0
2023-08-15 13:20:00,232.99,233.16,232.89,233.1,19884.0,232.99,233.16,232.89,233.1,19884.0
2023-08-15 13:25:00,233.05,233.14,233.0,233.06,6173.0,233.05,233.14,233.0,233.06,6173.0
2023-08-15 13:30:00,233.05,233.06,232.46,232.72,26801.0,233.05,233.06,232.46,232.72,26801.0
2023-08-15 13:35:00,232.73,232.83,232.6,232.67,11579.0,232.73,232.83,232.6,232.67,11579.0
2023-08-15 13:40:00,232.65,232.69,232.41,232.53,6760.0,232.65,232.69,232.41,232.53,6760.0
2023-08-15 13:45:00,232.49,232.71,232.42,232.6,10639.0,232.49,232.71,232.42,232.6,10639.0
2023-08-15 13:50:00,232.62,232.73,232.57,232.64,6704.0,232.62,232.73,232.57,232.64,6704.0
2023-08-15 13:55:00,232.59,232.79,232.45,232.79,13722.0,232.59,232.79,232.45,232.79,13722.0
2023-08-15 14:00:00,232.76,232.95,232.76,232.81,8323.0,232.76,232.95,232.76,232.81,8323.0
2023-08-15 14:05:00,232.78,232.85,232.6,232.77,10927.0,232.78,232.85,232.6,232.77,10927.0
2023-08-15 14:10:00,232.77,233.2,232.76,233.2,15722.0,232.77,233.2,232.76,233.2,15722.0
2023-08-15 14:15:00,233.18,233.19,233.0,233.0,11429.0,233.18,233.19,233.0,233.0,11429.0
2023-08-15 14:20:00,233.0,233.05,232.7,232.7,8922.0,233.0,233.05,232.7,232.7,8922.0
2023-08-15 14:25:00,232.75,232.83,232.63,232.83,5885.0,232.75,232.83,232.63,232.83,5885.0
2023-08-15 14:30:00,232.85,233.01,232.77,232.93,10401.0,232.85,233.01,232.77,232.93,10401.0
2023-08-15 14:35:00,232.91,233.2,232.86,233.19,13205.0,232.91,233.2,232.86,233.19,13205.0
2023-08-15 14:40:00,233.23,233.23,233.05,233.13,12635.0,233.23,233.23,233.05,233.13,12635.0
2023-08-15 14:45:00,233.16,233.19,232.96,233.05,8597.0,233.16,233.19,232.96,233.05,8597.0
2023-08-15 14:50:00,233.05,233.42,233.01,233.38,13197.0,233.05,233.42,233.01,233.38,13197.0
2023-08-15 14:55:00,233.38,233.39,233.22,233.34,12784.0,233.38,233.39,233.22,233.34,12784.0
2023-08-15 15:00:00,233.38,233.38,233.08,233.1,9565.0,233.38,233.38,233.08,233.1,9565.0
2023-08-15 15:05:00,233.08,233.19,233.02,233.06,7078.0,233.08,233.19,233.02,233.06,7078.0
2023-08-15 15:10:00,233.1,233.34,233.07,233.09,10237.0,233.1,233.34,233.07,233.09,10237.0
2023-08-15 15:15:00,233.1,233.31,233.04,233.31,22298.0,233.1,233.31,233.04,233.31,22298.0
2023-08-15 15:20:00,233.29,233.29,233.16,233.2,10594.0,233.29,233.29,233.16,233.2,10594.0
2023-08-15 15:25:00,233.18,233.19,232.27,232.27,33054.0,233.18,233.19,232.27,232.27,33054.0
2023-08-15 15:30:00,232.27,232.58,232.1,232.46,34496.0,232.27,232.58,232.1,232.46,34496.0
2023-08-15 15:35:00,232.5,232.61,232.21,232.24,12727.0,232.5,232.61,232.21,232.24,12727.0
2023-08-15 15:40:00,232.21,232.31,232.18,232.27,24566.0,232.21,232.31,232.18,232.27,24566.0
2023-08-15 15:45:00,232.26,232.42,232.17,232.26,43017.0,232.26,232.42,232.17,232.26,43017.0
2023-08-15 15:50:00,232.24,232.24,231.91,232.2,76343.0,232.24,232.24,231.91,232.2,76343.0
2023-08-15 15:55:00,232.22,232.6,232.16,232.26,151584.0,232.22,232.6,232.16,232.26,151584.0
2023-08-16 09:30:00,231.5,232.91,231.1,232.65,73823.0,231.5,232.91,231.1,232.65,73823.0
2023-08-16 09:35:00,232.58,234.18,232.52,234.01,47890.0,232.58,234.18,232.52,234.01,47890.0
2023-08-16 09:40:00,234.0,234.67,233.98,234.16,64415.0,234.0,234.67,233.98,234.16,64415.0
2023-08-16 09:45:00,234.16,234.34,233.92,234.04,20285.0,234.16,234.34,233.92,234.04,20285.0
2023-08-16 09:50:00,234.05,234.13,233.43,233.75,14508.0,234.05,234.13,233.43,233.75,14508.0
2023-08-16 09:55:00,233.67,233.85,233.57,233.59,5437.0,233.67,233.85,233.57,233.59,5437.0
2023-08-16 10:00:00,233.65,233.65,233.12,233.13,27164.0,233.65,233.65,233.12,233.13,27164.0
2023-08-16 10:05:00,233.18,233.59,233.15,233.58,12559.0,233.18,233.59,233.15,233.58,12559.0
2023-08-16 10:10:00,233.59,233.64,233.03,233.18,18543.0,233.59,233.64,233.03,233.18,18543.0
2023-08-16 10:15:00,233.11,233.39,233.1,233.2,9014.0,233.11,233.39,233.1,233.2,9014.0
2023-08-16 10:20:00,233.16,233.25,232.73,232.75,20755.0,233.16,233.25,232.73,232.75,20755.0
2023-08-16 10:25:00,232.8,232.86,232.56,232.56,15685.0,232.8,232.86,232.56,232.56,15685.0
2023-08-16 10:30:00,232.67,233.08,232.67,233.03,10970.0,232.67,233.08,232.67,233.03,10970.0
2023-08-16 10:35:00,233.15,233.15,232.7,232.98,9606.0,233.15,233.15,232.7,232.98,9606.0
2023-08-16 10:40:00,232.99,233.24,232.93,233.07,7998.0,232.99,233.24,232.93,233.07,7998.0
2023-08-16 10:45:00,233.08,233.12,232.67,232.76,8252.0,233.08,233.12,232.67,232.76,8252.0
2023-08-16 10:50:00,232.76,233.13,232.55,233.13,8838.0,232.76,233.13,232.55,233.13,8838.0
2023-08-16 10:55:00,233.09,233.15,232.92,233.03,7137.0,233.09,233.15,232.92,233.03,7137.0
2023-08-16 11:00:00,233.03,233.03,232.8,232.91,4015.0,233.03,233.03,232.8,232.91,4015.0
2023-08-16 11:05:00,233.0,233.12,232.61,232.65,8978.0,233.0,233.12,232.61,232.65,8978.0
2023-08-16 11:10:00,232.7,232.7,232.35,232.39,4977.0,232.7,232.7,232.35,232.39,4977.0
2023-08-16 11:15:00,232.38,232.45,232.12,232.27,11756.0,232.38,232.45,232.12,232.27,11756.0
2023-08-16 11:20:00,232.22,232.45,232.04,232.3,8275.0,232.22,232.45,232.04,232.3,8275.0
2023-08-16 11:25:00,232.3,232.54,232.3,232.5,12777.0,232.3,232.54,232.3,232.5,12777.0
2023-08-16 11:30:00,232.56,232.56,232.34,232.5,5218.0,232.56,232.56,232.34,232.5,5218.0
2023-08-16 11:35:00,232.59,232.67,232.5,232.5,4533.0,232.59,232.67,232.5,232.5,4533.0
2023-08-16 11:40:00,232.47,232.68,232.44,232.61,9605.0,232.47,232.68,232.44,232.61,9605.0
2023-08-16 11:45:00,232.63,232.99,232.56,232.98,17115.0,232.63,232.99,232.56,232.98,17115.0
2023-08-16 11:50:00,232.92,233.27,232.81,233.02,31580.0,232.92,233.27,232.81,233.02,31580.0
2023-08-16 11:55:00,232.97,233.14,232.45,232.6,23521.0,232.97,233.14,232.45,232.6,23521.0
2023-08-16 12:00:00,232.65,232.75,232.55,232.65,6649.0,232.65,232.75,232.55,232.65,6649.0
2023-08-16 12:05:00,232.66,232.7,232.21,232.21,7562.0,232.66,232.7,232.21,232.21,7562.0
2023-08-16 12:10:00,232.1,232.1,231.72,231.74,13193.0,232.1,232.1,231.72,231.74,13193.0
2023-08-16 12:15:00,231.75,231.92,231.6,231.81,11661.0,231.75,231.92,231.6,231.81,11661.0
2023-08-16 12:20:00,231.83,231.98,231.67,231.9,6670.0,231.83,231.98,231.67,231.9,6670.0
2023-08-16 12:25:00,231.88,231.92,231.77,231.86,8986.0,231.88,231.92,231.77,231.86,8986.0
2023-08-16 12:30:00,231.86,232.03,231.69,231.99,7175.0,231.86,232.03,231.69,231.99,7175.0
2023-08-16 12:35:00,231.96,232.11,231.9,232.08,5346.0,231.96,232.11,231.9,232.08,5346.0
2023-08-16 12:40:00,232.09,232.4,232.06,232.22,19843.0,232.09,232.4,232.06,232.22,19843.0
2023-08-16 12:45:00,232.16,232.16,231.98,232.03,3855.0,232.16,232.16,231.98,232.03,3855.0
2023-08-16 12:50:00,231.99,232.09,231.82,231.82,5962.0,231.99,232.09,231.82,231.82,5962.0
2023-08-16 12:55:00,231.87,231.91,231.58,231.58,15216.0,231.87,231.91,231.58,231.58,15216.0
2023-08-16 13:00:00,231.64,231.72,231.55,231.55,6703.0,231.64,231.72,231.55,231.55,6703.0
2023-08-16 13:05:00,231.6,231.72,231.01,231.05,23645.0,231.6,231.72,231.01,231.05,23645.0
2023-08-16 13:10:00,231.05,231.25,230.81,231.25,13281.0,231.05,231.25,230.81,231.25,13281.0
2023-08-16 13:15:00,231.15,231.17,230.98,230.99,11339.0,231.15,231.17,230.98,230.99,11339.0
2023-08-16 13:20:00,231.06,231.26,230.95,230.99,11791.0,231.06,231.26,230.95,230.99,11791.0
2023-08-16 13:25:00,231.05,231.25,231.04,231.12,5907.0,231.05,231.25,231.04,231.12,5907.0
2023-08-16 13:30:00,231.04,231.08,230.92,231.03,4592.0,231.04,231.08,230.92,231.03,4592.0
2023-08-16 13:35:00,231.05,231.07,230.91,230.91,6649.0,231.05,231.07,230.91,230.91,6649.0
2023-08-16 13:40:00,230.92,231.26,230.92,231.1,6655.0,230.92,231.26,230.92,231.1,6655.0
2023-08-16 13:45:00,231.15,231.47,231.06,231.38,10652.0,231.15,231.47,231.06,231.38,10652.0
2023-08-16 13:50:00,231.41,231.54,231.37,231.47,9468.0,231.41,231.54,231.37,231.47,9468.0
2023-08-16 13:55:00,231.47,231.58,231.42,231.43,6883.0,231.47,231.58,231.42,231.43,6883.0
2023-08-16 14:00:00,231.36,231.38,230.62,230.83,16586.0,231.36,231.38,230.62,230.83,16586.0
2023-08-16 14:05:00,230.85,230.86,230.71,230.85,7222.0,230.85,230.86,230.71,230.85,7222.0
2023-08-16 14:10:00,230.78,230.8,230.42,230.48,23863.0,230.78,230.8,230.42,230.48,23863.0
2023-08-16 14:15:00,230.41,231.29,230.41,231.12,29615.0,230.41,231.29,230.41,231.12,29615.0
2023-08-16 14:20:00,231.31,231.88,231.28,231.87,18923.0,231.31,231.88,231.28,231.87,18923.0
2023-08-16 14:25:00,231.91,231.91,231.43,231.58,13076.0,231.91,231.91,231.43,231.58,13076.0
2023-08-16 14:30:00,231.63,231.85,231.58,231.76,7163.0,231.63,231.85,231.58,231.76,7163.0
2023-08-16 14:35:00,231.71,231.87,231.54,231.58,9989.0,231.71,231.87,231.54,231.58,9989.0
2023-08-16 14:40:00,231.59,231.67,231.36,231.54,8453.0,231.59,231.67,231.36,231.54,8453.0
2023-08-16 14:45:00,231.55,231.6,231.17,231.18,5099.0,231.55,231.6,231.17,231.18,5099.0
2023-08-16 14:50:00,231.13,231.23,231.02,231.12,5250.0,231.13,231.23,231.02,231.12,5250.0
2023-08-16 14:55:00,231.1,231.26,231.07,231.21,12182.0,231.1,231.26,231.07,231.21,12182.0
2023-08-16 15:00:00,231.16,231.2,230.92,231.11,7792.0,231.16,231.2,230.92,231.11,7792.0
2023-08-16 15:05:00,231.07,231.09,230.7,230.84,4294.0,231.07,231.09,230.7,230.84,4294.0
2023-08-16 15:10:00,230.85,230.85,230.03,230.22,28584.0,230.85,230.85,230.03,230.22,28584.0
2023-08-16 15:15:00,230.25,230.26,229.63,229.79,84247.0,230.25,230.26,229.63,229.79,84247.0
2023-08-16 15:20:00,229.79,230.23,229.77,229.9,28821.0,229.79,230.23,229.77,229.9,28821.0
2023-08-16 15:25:00,229.89,230.12,229.75,230.06,16189.0,229.89,230.12,229.75,230.06,16189.0
2023-08-16 15:30:00,230.07,230.1,229.9,230.01,19452.0,230.07,230.1,229.9,230.01,19452.0
2023-08-16 15:35:00,229.99,230.14,229.85,229.89,21550.0,229.99,230.14,229.85,229.89,21550.0
2023-08-16 15:40:00,229.86,229.88,229.6,229.75,31845.0,229.86,229.88,229.6,229.75,31845.0
2023-08-16 15:45:00,229.74,230.15,229.63,230.07,32890.0,229.74,230.15,229.63,230.07,32890.0
2023-08-16 15:50:00,230.03,230.2,229.84,230.1,59477.0,230.03,230.2,229.84,230.1,59477.0
2023-08-16 15:55:00,230.1,230.24,229.85,229.92,95499.0,230.1,230.24,229.85,229.92,95499.0
2023-08-17 09:30:00,230.57,230.8,229.76,230.52,55705.0,230.57,230.8,229.76,230.52,55705.0
2023-08-17 09:35:00,230.52,231.34,230.42,231.22,59753.0,230.52,231.34,230.42,231.22,59753.0
2023-08-17 09:40:00,231.17,231.64,230.85,230.85,50244.0,231.17,231.64,230.85,230.85,50244.0
2023-08-17 09:45:00,230.73,230.73,229.85,230.15,35062.0,230.73,230.73,229.85,230.15,35062.0
2023-08-17 09:50:00,230.07,230.28,229.45,229.59,25143.0,230.07,230.28,229.45,229.59,25143.0
2023-08-17 09:55:00,229.56,230.0,229.09,229.82,47047.0,229.56,230.0,229.09,229.82,47047.0
2023-08-17 10:00:00,229.77,230.05,229.36,229.38,20196.0,229.77,230.05,229.36,229.38,20196.0
2023-08-17 10:05:00,229.31,229.67,229.01,229.03,33454.0,229.31,229.67,229.01,229.03,33454.0
2023-08-17 10:10:00,229.09,229.09,228.31,228.68,64753.0,229.09,229.09,228.31,228.68,64753.0
2023-08-17 10:15:00,228.69,229.42,228.69,229.42,13951.0,228.69,229.42,228.69,229.42,13951.0
2023-08-17 10:20:00,229.43,229.49,228.95,229.06,25304.0,229.43,229.49,228.95,229.06,25304.0
2023-08-17 10:25:00,229.09,229.29,228.68,228.83,14057.0,229.09,229.29,228.68,228.83,14057.0
2023-08-17 10:30:00,228.81,228.83,227.8,228.41,72022.0,228.81,228.83,227.8,228.41,72022.0
2023-08-17 10:35:00,228.39,228.44,227.95,228.11,23466.0,228.39,228.44,227.95,228.11,23466.0
2023-08-17 10:40:00,228.07,228.49,227.95,228.43,26683.0,228.07,228.49,227.95,228.43,26683.0
2023-08-17 10:45:00,228.49,228.76,228.44,228.64,23489.0,228.49,228.76,228.44,228.64,23489.0
2023-08-17 10:50:00,228.7,228.73,228.28,228.5,20931.0,228.7,228.73,228.28,228.5,20931.0
2023-08-17 10:55:00,228.48,228.49,228.2,228.23,28155.0,228.48,228.49,228.2,228.23,28155.0
2023-08-17 11:00:00,228.24,228.29,227.43,227.47,79263.0,228.24,228.29,227.43,227.47,79263.0
2023-08-17 11:05:00,227.49,227.74,227.31,227.35,20900.0,227.49,227.74,227.31,227.35,20900.0
2023-08-17 11:10:00,227.34,227.85,227.29,227.65,19966.0,227.34,227.85,227.29,227.65,19966.0
2023-08-17 11:15:00,227.59,227.9,227.46,227.73,24355.0,227.59,227.9,227.46,227.73,24355.0
2023-08-17 11:20:00,227.75,227.82,227.16,227.41,26592.0,227.75,227.82,227.16,227.41,26592.0
2023-08-17 11:25:00,227.42,227.42,226.78,227.0,67963.0,227.42,227.42,226.78,227.0,67963.0
2023-08-17 11:30:00,226.95,227.17,226.62,226.87,34449.0,226.95,227.17,226.62,226.87,34449.0
2023-08-17 11:35:00,226.84,226.89,226.49,226.89,37216.0,226.84,226.89,226.49,226.89,37216.0
2023-08-17 11:40:00,226.89,226.95,226.5,226.75,32242.0,226.89,226.95,226.5,226.75,32242.0
2023-08-17 11:45:00,226.72,227.27,226.72,226.89,40161.0,226.72,227.27,226.72,226.89,40161.0
2023-08-17 11:50:00,226.84,227.42,226.84,227.12,19273.0,226.84,227.42,226.84,227.12,19273.0
2023-08-17 11:55:00,227.11,227.35,226.73,226.75,22585.0,227.11,227.35,226.73,226.75,22585.0
2023-08-17 12:00:00,226.7,226.96,226.62,226.67,22539.0,226.7,226.96,226.62,226.67,22539.0
2023-08-17 12:05:00,226.69,226.7,226.33,226.46,42221.0,226.69,226.7,226.33,226.46,42221.0
2023-08-17 12:10:00,226.45,226.64,226.37,226.6,19270.0,226.45,226.64,226.37,226.6,19270.0
2023-08-17 12:15:00,226.51,226.63,226.27,226.3,26136.0,226.51,226.63,226.27,226.3,26136.0
2023-08-17 12:20:00,226.31,227.34,226.31,227.32,22063.0,226.31,227.34,226.31,227.32,22063.0
2023-08-17 12:25:00,227.34,227.55,227.22,227.36,36489.0,227.34,227.55,227.22,227.36,36489.0
2023-08-17 12:30:00,227.31,227.43,227.03,227.03,20871.0,227.31,227.43,227.03,227.03,20871.0
2023-08-17 12:35:00,227.09,227.14,226.57,226.72,28847.0,227.09,227.14,226.57,226.72,28847.0
2023-08-17 12:40:00,226.67,226.85,226.4,226.4,14858.0,226.67,226.85,226.4,226.4,14858.0
2023-08-17 12:45:00,226.4,226.91,226.27,226.91,25996.0,226.4,226.91,226.27,226.91,25996.0
2023-08-17 12:50:00,226.92,227.35,226.8,227.33,25022.0,226.92,227.35,226.8,227.33,25022.0
2023-08-17 12:55:00,227.32,227.33,227.02,227.22,11643.0,227.32,227.33,227.02,227.22,11643.0
2023-08-17 13:00:00,227.18,227.23,227.01,227.11,9040.0,227.18,227.23,227.01,227.11,9040.0
2023-08-17 13:05:00,227.11,227.2,226.94,226.94,11841.0,227.11,227.2,226.94,226.94,11841.0
2023-08-17 13:10:00,226.95,226.95,226.65,226.77,17316.0,226.95,226.95,226.65,226.77,17316.0
2023-08-17 13:15:00,226.78,226.81,226.36,226.39,16002.0,226.78,226.81,226.36,226.39,16002.0
2023-08-17 13:20:00,226.42,226.58,226.34,226.34,20440.0,226.42,226.58,226.34,226.34,20440.0
2023-08-17 13:25:00,226.36,226.55,226.28,226.39,7404.0,226.36,226.55,226.28,226.39,7404.0
2023-08-17 13:30:00,226.4,226.42,226.2,226.33,18300.0,226.4,226.42,226.2,226.33,18300.0
2023-08-17 13:35:00,226.36,226.76,226.32,226.75,15881.0,226.36,226.76,226.32,226.75,15881.0
2023-08-17 13:40:00,226.78,226.85,226.5,226.8,21491.0,226.78,226.85,226.5,226.8,21491.0
2023-08-17 13:45:00,226.77,226.8,226.25,226.25,13518.0,226.77,226.8,226.25,226.25,13518.0
2023-08-17 13:50:00,226.36,226.42,226.11,226.27,13074.0,226.36,226.42,226.11,226.27,13074.0
2023-08-17 13:55:00,226.32,226.33,226.17,226.29,8153.0,226.32,226.33,226.17,226.29,8153.0
2023-08-17 14:00:00,226.24,226.26,226.11,226.22,8501.0,226.24,226.26,226.11,226.22,8501.0
2023-08-17 14:05:00,226.19,226.48,226.18,226.36,14212.0,226.19,226.48,226.18,226.36,14212.0
2023-08-17 14:10:00,226.34,226.47,226.2,226.36,13904.0,226.34,226.47,226.2,226.36,13904.0
2023-08-17 14:15:00,226.35,226.55,226.16,226.27,17977.0,226.35,226.55,226.16,226.27,17977.0
2023-08-17 14:20:00,226.27,226.45,226.24,226.38,23331.0,226.27,226.45,226.24,226.38,23331.0
2023-08-17 14:25:00,226.41,226.47,226.19,226.2,23681.0,226.41,226.47,226.19,226.2,23681.0
2023-08-17 14:30:00,226.25,226.28,225.97,226.04,50967.0,226.25,226.28,225.97,226.04,50967.0
2023-08-17 14:35:00,226.04,226.06,225.85,225.94,25762.0,226.04,226.06,225.85,225.94,25762.0
2023-08-17 14:40:00,225.91,226.1,225.76,225.95,29812.0,225.91,226.1,225.76,225.95,29812.0
2023-08-17 14:45:00,225.93,225.98,225.6,225.85,43097.0,225.93,225.98,225.6,225.85,43097.0
2023-08-17 14:50:00,225.91,226.0,225.55,225.57,28422.0,225.91,226.0,225.55,225.57,28422.0
2023-08-17 14:55:00,225.57,225.58,225.13,225.28,86079.0,225.57,225.58,225.13,225.28,86079.0
2023-08-17 15:00:00,225.28,225.58,225.17,225.24,35342.0,225.28,225.58,225.17,225.24,35342.0
2023-08-17 15:05:00,225.24,225.47,225.15,225.24,41589.0,225.24,225.47,225.15,225.24,41589.0
2023-08-17 15:10:00,225.24,225.24,224.39,224.4,87201.0,225.24,225.24,224.39,224.4,87201.0
2023-08-17 15:15:00,224.41,224.82,224.26,224.82,56679.0,224.41,224.82,224.26,224.82,56679.0
2023-08-17 15:20:00,224.75,224.88,224.48,224.55,38624.0,224.75,224.88,224.48,224.55,38624.0
2023-08-17 15:25:00,224.56,224.96,224.56,224.92,42679.0,224.56,224.96,224.56,224.92,42679.0
2023-08-17 15:30:00,224.94,225.01,224.71,224.98,51595.0,224.94,225.01,224.71,224.98,51595.0
2023-08-17 15:35:00,224.99,225.13,224.86,224.86,39159.0,224.99,225.13,224.86,224.86,39159.0
2023-08-17 15:40:00,224.86,224.92,224.53,224.58,44103.0,224.86,224.92,224.53,224.58,44103.0
2023-08-17 15:45:00,224.58,224.88,224.45,224.47,58817.0,224.58,224.88,224.45,224.47,58817.0
2023-08-17 15:50:00,224.46,224.61,224.29,224.55,120865.0,224.46,224.61,224.29,224.55,120865.0
2023-08-17 15:55:00,224.57,224.92,224.42,224.48,215592.0,224.57,224.92,224.42,224.48,215592.0
2023-08-18 09:30:00,222.23,223.87,221.68,223.87,187071.0,222.23,223.87,221.68,223.87,187071.0
2023-08-18 09:35:00,223.78,224.99,223.35,224.96,79861.0,223.78,224.99,223.35,224.96,79861.0
2023-08-18 09:40:00,224.92,224.92,223.67,223.84,63986.0,224.92,224.92,223.67,223.84,63986.0
2023-08-18 09:45:00,223.76,224.72,223.76,224.72,48194.0,223.76,224.72,223.76,224.72,48194.0
2023-08-18 09:50:00,224.61,224.77,223.89,224.06,37727.0,224.61,224.77,223.89,224.06,37727.0
2023-08-18 09:55:00,223.99,224.09,223.38,223.61,27901.0,223.99,224.09,223.38,223.61,27901.0
2023-08-18 10:00:00,223.6,223.72,222.93,223.41,43971.0,223.6,223.72,222.93,223.41,43971.0
2023-08-18 10:05:00,223.42,223.57,223.02,223.37,35244.0,223.42,223.57,223.02,223.37,35244.0
2023-08-18 10:10:00,223.29,223.49,223.0,223.41,30852.0,223.29,223.49,223.0,223.41,30852.0
2023-08-18 10:15:00,223.36,223.58,222.95,223.43,31011.0,223.36,223.58,222.95,223.43,31011.0
2023-08-18 10:20:00,223.42,223.5,223.27,223.45,18639.0,223.42,223.5,223.27,223.45,18639.0
2023-08-18 10:25:00,223.49,223.66,223.26,223.48,27800.0,223.49,223.66,223.26,223.48,27800.0
2023-08-18 10:30:00,223.42,224.24,223.32,224.2,38260.0,223.42,224.24,223.32,224.2,38260.0
2023-08-18 10:35:00,224.13,224.56,224.08,224.35,33105.0,224.13,224.56,224.08,224.35,33105.0
2023-08-18 10:40:00,224.3,224.43,223.94,224.36,18084.0,224.3,224.43,223.94,224.36,18084.0
2023-08-18 10:45:00,224.34,224.51,224.17,224.41,14478.0,224.34,224.51,224.17,224.41,14478.0
2023-08-18 10:50:00,224.42,224.55,224.1,224.36,24912.0,224.42,224.55,224.1,224.36,24912.0
2023-08-18 10:55:00,224.32,224.8,224.29,224.8,29445.0,224.32,224.8,224.29,224.8,29445.0
2023-08-18 11:00:00,224.8,225.16,224.8,225.08,48094.0,224.8,225.16,224.8,225.08,48094.0
2023-08-18 11:05:00,225.08,225.18,224.89,224.9,52239.0,225.08,225.18,224.89,224.9,52239.0
2023-08-18 11:10:00,224.92,225.7,224.91,225.63,53725.0,224.92,225.7,224.91,225.63,53725.0
2023-08-18 11:15:00,225.65,225.85,225.45,225.48,51846.0,225.65,225.85,225.45,225.48,51846.0
2023-08-18 11:20:00,225.59,226.04,225.56,225.79,47254.0,225.59,226.04,225.56,225.79,47254.0
2023-08-18 11:25:00,225.79,225.93,225.36,225.53,28012.0,225.79,225.93,225.36,225.53,28012.0
2023-08-18 11:30:00,225.59,226.15,225.43,225.97,44465.0,225.59,226.15,225.43,225.97,44465.0
2023-08-18 11:35:00,225.99,226.1,225.51,225.63,23481.0,225.99,226.1,225.51,225.63,23481.0
2023-08-18 11:40:00,225.63,225.94,225.29,225.94,34392.0,225.63,225.94,225.29,225.94,34392.0
2023-08-18 11:45:00,225.92,225.98,225.57,225.69,24058.0,225.92,225.98,225.57,225.69,24058.0
2023-08-18 11:50:00,225.71,225.94,225.56,225.59,14712.0,225.71,225.94,225.56,225.59,14712.0
2023-08-18 11:55:00,225.58,225.66,225.41,225.53,7844.0,225.58,225.66,225.41,225.53,7844.0
2023-08-18 12:00:00,225.53,225.63,225.45,225.63,16182.0,225.53,225.63,225.45,225.63,16182.0
2023-08-18 12:05:00,225.66,225.9,225.61,225.8,10443.0,225.66,225.9,225.61,225.8,10443.0
2023-08-18 12:10:00,225.86,225.96,225.7,225.94,10105.0,225.86,225.96,225.7,225.94,10105.0
2023-08-18 12:15:00,225.94,225.98,225.74,225.89,8860.0,225.94,225.98,225.74,225.89,8860.0
2023-08-18 12:20:00,225.93,226.17,225.78,226.08,19520.0,225.93,226.17,225.78,226.08,19520.0
2023-08-18 12:25:00,226.08,226.12,225.47,225.47,17090.0,226.08,226.12,225.47,225.47,17090.0
2023-08-18 12:30:00,225.52,225.81,225.48,225.65,11538.0,225.52,225.81,225.48,225.65,11538.0
2023-08-18 12:35:00,225.65,226.01,225.65,225.81,12708.0,225.65,226.01,225.65,225.81,12708.0
2023-08-18 12:40:00,225.84,225.97,225.76,225.84,5484.0,225.84,225.97,225.76,225.84,5484.0
2023-08-18 12:45:00,225.85,226.07,225.8,225.8,10931.0,225.85,226.07,225.8,225.8,10931.0
2023-08-18 12:50:00,225.8,226.24,225.67,225.91,18390.0,225.8,226.24,225.67,225.91,18390.0
2023-08-18 12:55:00,225.91,225.98,225.66,225.72,7234.0,225.91,225.98,225.66,225.72,7234.0
2023-08-18 13:00:00,225.7,225.7,225.41,225.64,12855.0,225.7,225.7,225.41,225.64,12855.0
2023-08-18 13:05:00,225.54,225.7,225.45,225.57,5377.0,225.54,225.7,225.45,225.57,5377.0
2023-08-18 13:10:00,225.58,225.66,225.4,225.6,13986.0,225.58,225.66,225.4,225.6,13986.0
2023-08-18 13:15:00,225.55,225.59,225.31,225.4,9718.0,225.55,225.59,225.31,225.4,9718.0
2023-08-18 13:20:00,225.34,225.54,225.31,225.38,6920.0,225.34,225.54,225.31,225.38,6920.0
2023-08-18 13:25:00,225.34,225.57,225.24,225.46,14988.0,225.34,225.57,225.24,225.46,14988.0
2023-08-18 13:30:00,225.46,225.6,225.38,225.5,15156.0,225.46,225.6,225.38,225.5,15156.0
2023-08-18 13:35:00,225.5,225.65,225.12,225.14,10898.0,225.5,225.65,225.12,225.14,10898.0
2023-08-18 13:40:00,225.11,225.26,225.0,225.0,15533.0,225.11,225.26,225.0,225.0,15533.0
2023-08-18 13:45:00,225.05,225.31,225.04,225.25,21588.0,225.05,225.31,225.04,225.25,21588.0
2023-08-18 13:50:00,225.31,225.4,225.16,225.23,18332.0,225.31,225.4,225.16,225.23,18332.0
2023-08-18 13:55:00,225.22,225.22,224.96,225.18,11460.0,225.22,225.22,224.96,225.18,11460.0
2023-08-18 14:00:00,225.21,225.63,225.2,225.6,7395.0,225.21,225.63,225.2,225.6,7395.0
2023-08-18 14:05:00,225.58,225.91,225.58,225.62,15042.0,225.58,225.91,225.58,225.62,15042.0
2023-08-18 14:10:00,225.68,225.86,225.49,225.8,11852.0,225.68,225.86,225.49,225.8,11852.0
2023-08-18 14:15:00,225.84,225.98,225.63,225.7,10135.0,225.84,225.98,225.63,225.7,10135.0
2023-08-18 14:20:00,225.75,225.88,225.62,225.86,9117.0,225.75,225.88,225.62,225.86,9117.0
2023-08-18 14:25:00,225.76,225.93,225.61,225.84,11953.0,225.76,225.93,225.61,225.84,11953.0
2023-08-18 14:30:00,225.85,226.23,225.8,226.06,31358.0,225.85,226.23,225.8,226.06,31358.0
2023-08-18 14:35:00,226.04,226.53,226.0,226.44,30447.0,226.04,226.53,226.0,226.44,30447.0
2023-08-18 14:40:00,226.48,226.62,226.26,226.3,35229.0,226.48,226.62,226.26,226.3,35229.0
2023-08-18 14:45:00,226.31,226.64,226.31,226.57,30884.0,226.31,226.64,226.31,226.57,30884.0
2023-08-18 14:50:00,226.59,226.61,226.33,226.45,23883.0,226.59,226.61,226.33,226.45,23883.0
2023-08-18 14:55:00,226.42,226.52,226.07,226.28,29683.0,226.42,226.52,226.07,226.28,29683.0
2023-08-18 15:00:00,226.25,226.3,226.11,226.2,18044.0,226.25,226.3,226.11,226.2,18044.0
2023-08-18 15:05:00,226.25,226.41,226.1,226.24,23780.0,226.25,226.41,226.1,226.24,23780.0
2023-08-18 15:10:00,226.21,226.21,225.7,225.8,29601.0,226.21,226.21,225.7,225.8,29601.0
2023-08-18 15:15:00,225.79,225.85,225.6,225.69,13478.0,225.79,225.85,225.6,225.69,13478.0
2023-08-18 15:20:00,225.7,225.92,225.69,225.8,27201.0,225.7,225.92,225.69,225.8,27201.0
2023-08-18 15:25:00,225.78,225.92,225.75,225.84,25724.0,225.78,225.92,225.75,225.84,25724.0
2023-08-18 15:30:00,225.82,225.91,225.74,225.75,17991.0,225.82,225.91,225.74,225.75,17991.0
2023-08-18 15:35:00,225.74,225.8,225.47,225.49,48450.0,225.74,225.8,225.47,225.49,48450.0
2023-08-18 15:40:00,225.55,226.3,225.55,226.24,36142.0,225.55,226.3,225.55,226.24,36142.0
2023-08-18 15:45:00,226.23,226.79,226.22,226.5,46252.0,226.23,226.79,226.22,226.5,46252.0
2023-08-18 15:50:00,226.53,226.79,226.45,226.52,54972.0,226.53,226.79,226.45,226.52,54972.0
2023-08-18 15:55:00,226.51,226.77,226.35,226.76,119270.0,226.51,226.77,226.35,226.76,119270.0
2023-08-21 09:30:00,226.8,227.17,226.18,226.35,74076.0,226.8,227.17,226.18,226.35,74076.0
2023-08-21 09:35:00,226.33,226.83,225.84,226.61,28821.0,226.33,226.83,225.84,226.61,28821.0
2023-08-21 09:40:00,226.51,226.55,225.46,225.67,40870.0,226.51,226.55,225.46,225.67,40870.0
2023-08-21 09:45:00,225.75,225.95,225.49,225.71,21067.0,225.75,225.95,225.49,225.71,21067.0
2023-08-21 09:50:00,225.81,225.87,225.18,225.5,30968.0,225.81,225.87,225.18,225.5,30968.0
2023-08-21 09:55:00,225.49,225.95,225.4,225.93,32561.0,225.49,225.95,225.4,225.93,32561.0
2023-08-21 10:00:00,225.85,225.98,225.59,225.87,17282.0,225.85,225.98,225.59,225.87,17282.0
2023-08-21 10:05:00,225.91,226.07,225.27,225.34,49297.0,225.91,226.07,225.27,225.34,49297.0
2023-08-21 10:10:00,225.31,226.45,225.1,226.19,73048.0,225.31,226.45,225.1,226.19,73048.0
2023-08-21 10:15:00,226.18,226.44,225.56,226.19,44855.0,226.18,226.44,225.56,226.19,44855.0
2023-08-21 10:20:00,226.16,226.26,225.85,226.14,17422.0,226.16,226.26,225.85,226.14,17422.0
2023-08-21 10:25:00,226.14,226.24,225.76,226.01,27135.0,226.14,226.24,225.76,226.01,27135.0
2023-08-21 10:30:00,225.97,226.41,225.85,226.09,28688.0,225.97,226.41,225.85,226.09,28688.0
2023-08-21 10:35:00,226.1,226.38,225.86,226.32,23670.0,226.1,226.38,225.86,226.32,23670.0
2023-08-21 10:40:00,226.34,226.91,226.31,226.78,35621.0,226.34,226.91,226.31,226.78,35621.0
2023-08-21 10:45:00,226.74,226.74,226.22,226.23,23303.0,226.74,226.74,226.22,226.23,23303.0
2023-08-21 10:50:00,226.33,226.52,226.11,226.5,15675.0,226.33,226.52,226.11,226.5,15675.0
2023-08-21 10:55:00,226.54,227.33,226.51,226.84,48162.0,226.54,227.33,226.51,226.84,48162.0
2023-08-21 11:00:00,226.85,226.88,226.5,226.61,10739.0,226.85,226.88,226.5,226.61,10739.0
2023-08-21 11:05:00,226.55,226.55,226.03,226.27,16859.0,226.55,226.55,226.03,226.27,16859.0
2023-08-21 11:10:00,226.33,226.41,225.98,226.13,21232.0,226.33,226.41,225.98,226.13,21232.0
2023-08-21 11:15:00,226.14,226.42,225.97,226.33,8054.0,226.14,226.42,225.97,226.33,8054.0
2023-08-21 11:20:00,226.34,226.37,226.13,226.29,5415.0,226.34,226.37,226.13,226.29,5415.0
2023-08-21 11:25:00,226.23,226.35,226.17,226.31,10608.0,226.23,226.35,226.17,226.31,10608.0
2023-08-21 11:30:00,226.31,226.42,226.16,226.28,14207.0,226.31,226.42,226.16,226.28,14207.0
2023-08-21 11:35:00,226.2,226.22,225.98,226.08,8111.0,226.2,226.22,225.98,226.08,8111.0
2023-08-21 11:40:00,226.09,226.14,225.96,226.04,8217.0,226.09,226.14,225.96,226.04,8217.0
2023-08-21 11:45:00,226.0,226.09,225.79,225.85,10961.0,226.0,226.09,225.79,225.85,10961.0
2023-08-21 11:50:00,225.83,225.95,225.82,225.95,9856.0,225.83,225.95,225.82,225.95,9856.0
2023-08-21 11:55:00,225.89,226.23,225.88,226.08,7404.0,225.89,226.23,225.88,226.08,7404.0
2023-08-21 12:00:00,226.03,226.18,225.91,225.98,7084.0,226.03,226.18,225.91,225.98,7084.0
2023-08-21 12:05:00,226.02,226.03,225.82,225.9,5754.0,226.02,226.03,225.82,225.9,5754.0
2023-08-21 12:10:00,225.96,226.23,225.88,226.04,13206.0,225.96,226.23,225.88,226.04,13206.0
2023-08-21 12:15:00,226.14,226.26,226.06,226.07,5847.0,226.14,226.26,226.06,226.07,5847.0
2023-08-21 12:20:00,226.02,226.12,225.93,226.12,6804.0,226.02,226.12,225.93,226.12,6804.0
2023-08-21 12:25:00,226.11,226.14,225.99,226.04,7036.0,226.11,226.14,225.99,226.04,7036.0
2023-08-21 12:30:00,226.01,226.08,225.89,226.0,8936.0,226.01,226.08,225.89,226.0,8936.0
2023-08-21 12:35:00,225.95,226.07,225.89,226.07,11818.0,225.95,226.07,225.89,226.07,11818.0
2023-08-21 12:40:00,226.04,226.17,226.01,226.11,7007.0,226.04,226.17,226.01,226.11,7007.0
2023-08-21 12:45:00,226.1,226.15,226.03,226.04,8990.0,226.1,226.15,226.03,226.04,8990.0
2023-08-21 12:50:00,226.06,226.21,225.99,226.2,7711.0,226.06,226.21,225.99,226.2,7711.0
2023-08-21 12:55:00,226.18,226.44,226.16,226.32,11956.0,226.18,226.44,226.16,226.32,11956.0
2023-08-21 13:00:00,226.28,226.4,226.1,226.1,7830.0,226.28,226.4,226.1,226.1,7830.0
2023-08-21 13:05:00,226.1,226.5,226.01,226.4,17926.0,226.1,226.5,226.01,226.4,17926.0
2023-08-21 13:10:00,226.36,226.45,226.24,226.26,3250.0,226.36,226.45,226.24,226.26,3250.0
2023-08-21 13:15:00,226.26,226.5,226.23,226.47,6049.0,226.26,226.5,226.23,226.47,6049.0
2023-08-21 13:20:00,226.55,226.71,226.49,226.66,11903.0,226.55,226.71,226.49,226.66,11903.0
2023-08-21 13:25:00,226.71,226.77,226.52,226.55,9390.0,226.71,226.77,226.52,226.55,9390.0
2023-08-21 13:30:00,226.56,226.74,226.45,226.62,8786.0,226.56,226.74,226.45,226.62,8786.0
2023-08-21 13:35:00,226.62,226.77,226.53,226.56,11678.0,226.62,226.77,226.53,226.56,11678.0
2023-08-21 13:40:00,226.62,226.89,226.62,226.79,8281.0,226.62,226.89,226.62,226.79,8281.0
2023-08-21 13:45:00,226.81,226.87,226.69,226.71,5346.0,226.81,226.87,226.69,226.71,5346.0
2023-08-21 13:50:00,226.71,226.85,226.68,226.69,7823.0,226.71,226.85,226.68,226.69,7823.0
2023-08-21 13:55:00,226.74,226.79,226.59,226.65,4669.0,226.74,226.79,226.59,226.65,4669.0
2023-08-21 14:00:00,226.67,226.97,226.66,226.77,18717.0,226.67,226.97,226.66,226.77,18717.0
2023-08-21 14:05:00,226.74,227.02,226.72,226.89,8072.0,226.74,227.02,226.72,226.89,8072.0
2023-08-21 14:10:00,226.9,227.15,226.87,227.05,8445.0,226.9,227.15,226.87,227.05,8445.0
2023-08-21 14:15:00,227.06,227.09,226.94,227.0,5219.0,227.06,227.09,226.94,227.0,5219.0
2023-08-21 14:20:00,227.01,227.02,226.94,226.97,6908.0,227.01,227.02,226.94,226.97,6908.0
2023-08-21 14:25:00,227.02,227.12,226.85,227.12,17636.0,227.02,227.12,226.85,227.12,17636.0
2023-08-21 14:30:00,227.15,227.47,227.13,227.26,27680.0,227.15,227.47,227.13,227.26,27680.0
2023-08-21 14:35:00,227.29,227.44,227.04,227.11,20102.0,227.29,227.44,227.04,227.11,20102.0
2023-08-21 14:40:00,227.14,227.31,227.1,227.15,7064.0,227.14,227.31,227.1,227.15,7064.0
2023-08-21 14:45:00,227.18,227.33,227.14,227.23,5775.0,227.18,227.33,227.14,227.23,5775.0
2023-08-21 14:50:00,227.26,227.33,227.2,227.25,7454.0,227.26,227.33,227.2,227.25,7454.0
2023-08-21 14:55:00,227.25,227.26,227.12,227.17,13064.0,227.25,227.26,227.12,227.17,13064.0
2023-08-21 15:00:00,227.23,227.41,227.2,227.41,9049.0,227.23,227.41,227.2,227.41,9049.0
2023-08-21 15:05:00,227.39,227.43,227.14,227.26,6991.0,227.39,227.43,227.14,227.26,6991.0
2023-08-21 15:10:00,227.26,227.26,227.03,227.12,9147.0,227.26,227.26,227.03,227.12,9147.0
2023-08-21 15:15:00,227.14,227.33,227.14,227.25,13344.0,227.14,227.33,227.14,227.25,13344.0
2023-08-21 15:20:00,227.2,227.6,227.2,227.55,18674.0,227.2,227.6,227.2,227.55,18674.0
2023-08-21 15:25:00,227.58,227.69,227.47,227.49,15834.0,227.58,227.69,227.47,227.49,15834.0
2023-08-21 15:30:00,227.52,227.67,227.36,227.53,24353.0,227.52,227.67,227.36,227.53,24353.0
2023-08-21 15:35:00,227.53,227.54,227.33,227.41,15758.0,227.53,227.54,227.33,227.41,15758.0
2023-08-21 15:40:00,227.39,227.65,227.39,227.63,17522.0,227.39,227.65,227.39,227.63,17522.0
2023-08-21 15:45:00,227.65,227.66,227.15,227.18,34517.0,227.65,227.66,227.15,227.18,34517.0
2023-08-21 15:50:00,227.22,227.5,227.17,227.35,38183.0,227.22,227.5,227.17,227.35,38183.0
2023-08-21 15:55:00,227.35,227.49,227.03,227.31,102973.0,227.35,227.49,227.03,227.31,102973.0
2023-08-22 09:30:00,228.08,229.49,227.5,228.33,113689.0,228.08,229.49,227.5,228.33,113689.0
2023-08-22 09:35:00,228.7,229.54,228.48,228.93,83981.0,228.7,229.54,228.48,228.93,83981.0
2023-08-22 09:40:00,228.91,229.09,228.58,228.92,39012.0,228.91,229.09,228.58,228.92,39012.0
2023-08-22 09:45:00,228.77,229.15,228.39,228.51,35836.0,228.77,229.15,228.39,228.51,35836.0
2023-08-22 09:50:00,228.38,228.62,228.16,228.48,25403.0,228.38,228.62,228.16,228.48,25403.0
2023-08-22 09:55:00,228.5,229.15,228.39,229.07,46736.0,228.5,229.15,228.39,229.07,46736.0
2023-08-22 10:00:00,229.07,229.67,228.87,229.32,69873.0,229.07,229.67,228.87,229.32,69873.0
2023-08-22 10:05:00,229.46,229.46,228.71,228.75,31372.0,229.46,229.46,228.71,228.75,31372.0
2023-08-22 10:10:00,228.69,228.97,228.57,228.6,30882.0,228.69,228.97,228.57,228.6,30882.0
2023-08-22 10:15:00,228.61,228.87,228.35,228.83,30239.0,228.61,228.87,228.35,228.83,30239.0
2023-08-22 10:20:00,228.77,228.85,228.03,228.18,31342.0,228.77,228.85,228.03,228.18,31342.0
2023-08-22 10:25:00,228.21,228.5,228.03,228.5,44690.0,228.21,228.5,228.03,228.5,44690.0
2023-08-22 10:30:00,228.48,228.48,227.7,227.98,21101.0,228.48,228.48,227.7,227.98,21101.0
2023-08-22 10:35:00,227.89,228.18,227.77,227.89,12987.0,227.89,228.18,227.77,227.89,12987.0
2023-08-22 10:40:00,227.8,227.93,227.55,227.62,18613.0,227.8,227.93,227.55,227.62,18613.0
2023-08-22 10:45:00,227.62,227.64,227.32,227.38,14565.0,227.62,227.64,227.32,227.38,14565.0
2023-08-22 10:50:00,227.53,227.53,227.22,227.3,16178.0,227.53,227.53,227.22,227.3,16178.0
2023-08-22 10:55:00,227.3,227.39,227.02,227.31,47438.0,227.3,227.39,227.02,227.31,47438.0
2023-08-22 11:00:00,227.3,227.54,227.0,227.02,45812.0,227.3,227.54,227.0,227.02,45812.0
2023-08-22 11:05:00,226.93,227.6,226.93,227.51,25813.0,226.93,227.6,226.93,227.51,25813.0
2023-08-22 11:10:00,227.6,228.05,227.44,227.67,22744.0,227.6,228.05,227.44,227.67,22744.0
2023-08-22 11:15:00,227.66,227.96,227.52,227.83,10273.0,227.66,227.96,227.52,227.83,10273.0
2023-08-22 11:20:00,227.75,227.96,227.62,227.68,11559.0,227.75,227.96,227.62,227.68,11559.0
2023-08-22 11:25:00,227.79,227.96,227.68,227.7,15696.0,227.79,227.96,227.68,227.7,15696.0
2023-08-22 11:30:00,227.7,228.17,227.69,228.14,13460.0,227.7,228.17,227.69,228.14,13460.0
2023-08-22 11:35:00,228.09,228.49,228.04,228.17,19167.0,228.09,228.49,228.04,228.17,19167.0
2023-08-22 11:40:00,228.2,228.21,227.88,228.0,10463.0,228.2,228.21,227.88,228.0,10463.0
2023-08-22 11:45:00,228.05,228.1,227.97,228.09,4081.0,228.05,228.1,227.97,228.09,4081.0
2023-08-22 11:50:00,228.07,228.12,227.86,228.03,10890.0,228.07,228.12,227.86,228.03,10890.0
2023-08-22 11:55:00,228.02,228.17,227.87,228.1,17239.0,228.02,228.17,227.87,228.1,17239.0
2023-08-22 12:00:00,228.09,228.1,227.82,228.08,67744.0,228.09,228.1,227.82,228.08,67744.0
2023-08-22 12:05:00,228.05,228.39,228.05,228.25,8942.0,228.05,228.39,228.05,228.25,8942.0
2023-08-22 12:10:00,228.36,228.36,227.95,228.0,6367.0,228.36,228.36,227.95,228.0,6367.0
2023-08-22 12:15:00,228.0,228.26,227.97,228.14,13963.0,228.0,228.26,227.97,228.14,13963.0
2023-08-22 12:20:00,228.13,228.21,228.04,228.09,4220.0,228.13,228.21,228.04,228.09,4220.0
2023-08-22 12:25:00,228.1,228.27,227.93,228.27,22142.0,228.1,228.27,227.93,228.27,22142.0
2023-08-22 12:30:00,228.2,228.58,228.2,228.31,9462.0,228.2,228.58,228.2,228.31,9462.0
2023-08-22 12:35:00,228.16,228.64,228.16,228.49,6421.0,228.16,228.64,228.16,228.49,6421.0
2023-08-22 12:40:00,228.5,228.75,228.42,228.69,5164.0,228.5,228.75,228.42,228.69,5164.0
2023-08-22 12:45:00,228.7,228.75,228.5,228.54,8097.0,228.7,228.75,228.5,228.54,8097.0
2023-08-22 12:50:00,228.5,229.02,228.5,228.94,14478.0,228.5,229.02,228.5,228.94,14478.0
2023-08-22 12:55:00,228.99,229.22,228.95,228.99,26613.0,228.99,229.22,228.95,228.99,26613.0
2023-08-22 13:00:00,228.97,229.02,228.38,228.46,10913.0,228.97,229.02,228.38,228.46,10913.0
2023-08-22 13:05:00,228.4,228.85,228.26,228.84,5334.0,228.4,228.85,228.26,228.84,5334.0
2023-08-22 13:10:00,228.85,228.89,228.5,228.51,6294.0,228.85,228.89,228.5,228.51,6294.0
2023-08-22 13:15:00,228.53,228.71,228.36,228.63,10937.0,228.53,228.71,228.36,228.63,10937.0
2023-08-22 13:20:00,228.67,229.02,228.61,228.88,17254.0,228.67,229.02,228.61,228.88,17254.0
2023-08-22 13:25:00,228.9,229.38,228.88,229.35,29062.0,228.9,229.38,228.88,229.35,29062.0
2023-08-22 13:30:00,229.38,229.44,229.17,229.22,9503.0,229.38,229.44,229.17,229.22,9503.0
2023-08-22 13:35:00,229.3,229.62,229.3,229.38,24369.0,229.3,229.62,229.3,229.38,24369.0
2023-08-22 13:40:00,229.38,229.41,229.05,229.08,7848.0,229.38,229.41,229.05,229.08,7848.0
2023-08-22 13:45:00,229.14,229.34,229.06,229.29,8336.0,229.14,229.34,229.06,229.29,8336.0
2023-08-22 13:50:00,229.25,229.38,229.01,229.2,7478.0,229.25,229.38,229.01,229.2,7478.0
2023-08-22 13:55:00,229.12,229.34,229.11,229.29,7917.0,229.12,229.34,229.11,229.29,7917.0
2023-08-22 14:00:00,229.27,229.63,229.17,229.47,12689.0,229.27,229.63,229.17,229.47,12689.0
2023-08-22 14:05:00,229.48,229.85,229.44,229.85,23319.0,229.48,229.85,229.44,229.85,23319.0
2023-08-22 14:10:00,229.85,229.9,229.37,229.42,45525.0,229.85,229.9,229.37,229.42,45525.0
2023-08-22 14:15:00,229.44,229.53,229.4,229.48,4899.0,229.44,229.53,229.4,229.48,4899.0
2023-08-22 14:20:00,229.54,229.75,229.48,229.72,7809.0,229.54,229.75,229.48,229.72,7809.0
2023-08-22 14:25:00,229.69,229.74,229.53,229.53,16874.0,229.69,229.74,229.53,229.53,16874.0
2023-08-22 14:30:00,229.6,229.8,229.4,229.78,14019.0,229.6,229.8,229.4,229.78,14019.0
2023-08-22 14:35:00,229.8,229.86,229.51,229.84,20050.0,229.8,229.86,229.51,229.84,20050.0
2023-08-22 14:40:00,229.86,229.86,229.55,229.66,16271.0,229.86,229.86,229.55,229.66,16271.0
2023-08-22 14:45:00,229.66,229.76,229.52,229.57,8306.0,229.66,229.76,229.52,229.57,8306.0
2023-08-22 14:50:00,229.58,229.67,229.5,229.54,11213.0,229.58,229.67,229.5,229.54,11213.0
2023-08-22 14:55:00,229.53,229.6,229.34,229.6,13675.0,229.53,229.6,229.34,229.6,13675.0
2023-08-22 15:00:00,229.6,229.71,229.6,229.63,8758.0,229.6,229.71,229.6,229.63,8758.0
2023-08-22 15:05:00,229.63,229.87,229.63,229.75,24227.0,229.63,229.87,229.63,229.75,24227.0
2023-08-22 15:10:00,229.77,230.26,229.74,230.2,62474.0,229.77,230.26,229.74,230.2,62474.0
2023-08-22 15:15:00,230.23,230.42,230.11,230.16,33512.0,230.23,230.42,230.11,230.16,33512.0
2023-08-22 15:20:00,230.19,230.25,230.05,230.11,15197.0,230.19,230.25,230.05,230.11,15197.0
2023-08-22 15:25:00,230.06,230.48,230.06,230.47,32093.0,230.06,230.48,230.06,230.47,32093.0
2023-08-22 15:30:00,230.45,230.45,230.12,230.22,23120.0,230.45,230.45,230.12,230.22,23120.0
2023-08-22 15:35:00,230.19,230.2,229.8,230.0,27484.0,230.19,230.2,229.8,230.0,27484.0
2023-08-22 15:40:00,230.0,230.11,229.81,229.93,24252.0,230.0,230.11,229.81,229.93,24252.0
2023-08-22 15:45:00,229.91,230.1,229.85,230.01,43208.0,229.91,230.1,229.85,230.01,43208.0
2023-08-22 15:50:00,229.99,230.2,229.91,229.94,68062.0,229.99,230.2,229.91,229.94,68062.0
2023-08-22 15:55:00,229.97,230.17,229.95,230.07,108641.0,229.97,230.17,229.95,230.07,108641.0
2023-08-23 09:30:00,230.0,230.54,228.91,229.02,63251.0,230.0,230.54,228.91,229.02,63251.0
2023-08-23 09:35:00,229.07,229.15,227.6,228.18,66800.0,229.07,229.15,227.6,228.18,66800.0
2023-08-23 09:40:00,228.3,228.38,227.58,228.3,38320.0,228.3,228.38,227.58,228.3,38320.0
2023-08-23 09:45:00,228.36,228.82,228.2,228.24,29394.0,228.36,228.82,228.2,228.24,29394.0
2023-08-23 09:50:00,228.29,228.95,228.16,228.18,26061.0,228.29,228.95,228.16,228.18,26061.0
2023-08-23 09:55:00,228.22,229.16,228.21,229.01,26527.0,228.22,229.16,228.21,229.01,26527.0
2023-08-23 10:00:00,229.11,229.21,228.82,229.09,21038.0,229.11,229.21,228.82,229.09,21038.0
2023-08-23 10:05:00,229.06,229.85,229.06,229.75,23484.0,229.06,229.85,229.06,229.75,23484.0
2023-08-23 10:10:00,229.75,229.76,229.27,229.48,15145.0,229.75,229.76,229.27,229.48,15145.0
2023-08-23 10:15:00,229.37,229.56,229.11,229.29,11429.0,229.37,229.56,229.11,229.29,11429.0
2023-08-23 10:20:00,229.22,229.44,229.04,229.06,10603.0,229.22,229.44,229.04,229.06,10603.0
2023-08-23 10:25:00,229.05,229.17,228.86,228.94,31343.0,229.05,229.17,228.86,228.94,31343.0
2023-08-23 10:30:00,228.96,228.96,228.4,228.62,40888.0,228.96,228.96,228.4,228.62,40888.0
2023-08-23 10:35:00,228.62,229.0,228.38,228.66,23237.0,228.62,229.0,228.38,228.66,23237.0
2023-08-23 10:40:00,228.64,229.33,228.63,229.25,18511.0,228.64,229.33,228.63,229.25,18511.0
2023-08-23 10:45:00,229.31,229.49,229.1,229.4,24555.0,229.31,229.49,229.1,229.4,24555.0
2023-08-23 10:50:00,229.37,229.57,229.27,229.33,7636.0,229.37,229.57,229.27,229.33,7636.0
2023-08-23 10:55:00,229.31,229.47,229.25,229.26,12677.0,229.31,229.47,229.25,229.26,12677.0
2023-08-23 11:00:00,229.36,229.43,229.04,229.4,6349.0,229.36,229.43,229.04,229.4,6349.0
2023-08-23 11:05:00,229.36,229.59,229.26,229.44,12437.0,229.36,229.59,229.26,229.44,12437.0
2023-08-23 11:10:00,229.55,229.89,229.33,229.5,14655.0,229.55,229.89,229.33,229.5,14655.0
2023-08-23 11:15:00,229.5,229.57,229.32,229.42,13156.0,229.5,229.57,229.32,229.42,13156.0
2023-08-23 11:20:00,229.41,229.68,229.34,229.5,8411.0,229.41,229.68,229.34,229.5,8411.0
2023-08-23 11:25:00,229.45,229.89,229.45,229.86,14686.0,229.45,229.89,229.45,229.86,14686.0
2023-08-23 11:30:00,229.91,230.01,229.83,229.83,16699.0,229.91,230.01,229.83,229.83,16699.0
2023-08-23 11:35:00,229.87,229.95,229.62,229.64,9746.0,229.87,229.95,229.62,229.64,9746.0
2023-08-23 11:40:00,229.69,229.74,229.37,229.39,12891.0,229.69,229.74,229.37,229.39,12891.0
2023-08-23 11:45:00,229.47,229.75,229.47,229.52,4691.0,229.47,229.75,229.47,229.52,4691.0
2023-08-23 11:50:00,229.5,229.68,229.41,229.48,11750.0,229.5,229.68,229.41,229.48,11750.0
2023-08-23 11:55:00,229.43,229.47,229.35,229.43,9467.0,229.43,229.47,229.35,229.43,9467.0
2023-08-23 12:00:00,229.44,229.59,229.36,229.37,8012.0,229.44,229.59,229.36,229.37,8012.0
2023-08-23 12:05:00,229.4,229.44,229.3,229.31,6099.0,229.4,229.44,229.3,229.31,6099.0
2023-08-23 12:10:00,229.32,229.43,229.19,229.41,14442.0,229.32,229.43,229.19,229.41,14442.0
2023-08-23 12:15:00,229.34,229.43,228.81,228.92,16215.0,229.34,229.43,228.81,228.92,16215.0
2023-08-23 12:20:00,229.0,229.0,228.77,228.79,6253.0,229.0,229.0,228.77,228.79,6253.0
2023-08-23 12:25:00,228.8,228.84,228.65,228.8,10047.0,228.8,228.84,228.65,228.8,10047.0
2023-08-23 12:30:00,228.83,228.89,228.55,228.72,11942.0,228.83,228.89,228.55,228.72,11942.0
2023-08-23 12:35:00,228.68,228.73,228.53,228.6,7062.0,228.68,228.73,228.53,228.6,7062.0
2023-08-23 12:40:00,228.61,228.72,228.56,228.62,7656.0,228.61,228.72,228.56,228.62,7656.0
2023-08-23 12:45:00,228.59,228.64,228.52,228.55,9759.0,228.59,228.64,228.52,228.55,9759.0
2023-08-23 12:50:00,228.58,228.58,228.16,228.16,19356.0,228.58,228.58,228.16,228.16,19356.0
2023-08-23 12:55:00,228.16,228.24,228.09,228.2,6120.0,228.16,228.24,228.09,228.2,6120.0
2023-08-23 13:00:00,228.24,228.45,228.18,228.45,8081.0,228.24,228.45,228.18,228.45,8081.0
2023-08-23 13:05:00,228.5,228.54,228.36,228.38,11840.0,228.5,228.54,228.36,228.38,11840.0
2023-08-23 13:10:00,228.37,228.49,228.34,228.34,7650.0,228.37,228.49,228.34,228.34,7650.0
2023-08-23 13:15:00,228.38,228.6,228.24,228.56,7669.0,228.38,228.6,228.24,228.56,7669.0
2023-08-23 13:20:00,228.55,228.77,228.55,228.69,17077.0,228.55,228.77,228.55,228.69,17077.0
2023-08-23 13:25:00,228.66,228.95,228.65,228.73,17270.0,228.66,228.95,228.65,228.73,17270.0
2023-08-23 13:30:00,228.8,229.43,228.8,229.27,27408.0,228.8,229.43,228.8,229.27,27408.0
2023-08-23 13:35:00,229.25,229.41,229.25,229.41,10136.0,229.25,229.41,229.25,229.41,10136.0
2023-08-23 13:40:00,229.36,229.36,229.02,229.23,14630.0,229.36,229.36,229.02,229.23,14630.0
2023-08-23 13:45:00,229.26,229.26,228.99,229.15,7395.0,229.26,229.26,228.99,229.15,7395.0
2023-08-23 13:50:00,229.15,229.21,229.01,229.1,8178.0,229.15,229.21,229.01,229.1,8178.0
2023-08-23 13:55:00,229.1,229.13,228.74,228.88,5935.0,229.1,229.13,228.74,228.88,5935.0
2023-08-23 14:00:00,228.83,229.11,228.73,228.82,13850.0,228.83,229.11,228.73,228.82,13850.0
2023-08-23 14:05:00,228.91,228.96,228.64,228.87,9888.0,228.91,228.96,228.64,228.87,9888.0
2023-08-23 14:10:00,228.9,228.9,228.55,228.62,16499.0,228.9,228.9,228.55,228.62,16499.0
2023-08-23 14:15:00,228.59,228.59,228.1,228.15,19355.0,228.59,228.59,228.1,228.15,19355.0
2023-08-23 14:20:00,228.1,228.14,227.6,227.71,47888.0,228.1,228.14,227.6,227.71,47888.0
2023-08-23 14:25:00,227.65,227.9,227.61,227.71,23139.0,227.65,227.9,227.61,227.71,23139.0
2023-08-23 14:30:00,227.65,227.97,227.58,227.6,38375.0,227.65,227.97,227.58,227.6,38375.0
2023-08-23 14:35:00,227.58,227.72,227.44,227.5,27285.0,227.58,227.72,227.44,227.5,27285.0
2023-08-23 14:40:00,227.45,227.57,227.13,227.2,39629.0,227.45,227.57,227.13,227.2,39629.0
2023-08-23 14:45:00,227.22,227.63,227.1,227.6,27606.0,227.22,227.63,227.1,227.6,27606.0
2023-08-23 14:50:00,227.61,227.73,227.55,227.61,17328.0,227.61,227.73,227.55,227.61,17328.0
2023-08-23 14:55:00,227.61,227.64,227.48,227.6,10735.0,227.61,227.64,227.48,227.6,10735.0
2023-08-23 15:00:00,227.59,228.28,227.57,228.2,34981.0,227.59,228.28,227.57,228.2,34981.0
2023-08-23 15:05:00,228.17,228.2,227.9,227.95,18742.0,228.17,228.2,227.9,227.95,18742.0
2023-08-23 15:10:00,227.92,228.02,227.81,227.94,12187.0,227.92,228.02,227.81,227.94,12187.0
2023-08-23 15:15:00,227.91,227.92,227.7,227.72,20020.0,227.91,227.92,227.7,227.72,20020.0
2023-08-23 15:20:00,227.71,227.77,227.56,227.56,10423.0,227.71,227.77,227.56,227.56,10423.0
2023-08-23 15:25:00,227.53,227.87,227.51,227.81,17753.0,227.53,227.87,227.51,227.81,17753.0
2023-08-23 15:30:00,227.88,227.99,227.81,227.95,39830.0,227.88,227.99,227.81,227.95,39830.0
2023-08-23 15:35:00,227.99,228.0,227.78,227.83,19315.0,227.99,228.0,227.78,227.83,19315.0
2023-08-23 15:40:00,227.85,228.8,227.8,228.63,88095.0,227.85,228.8,227.8,228.63,88095.0
2023-08-23 15:45:00,228.63,228.8,228.61,228.74,31118.0,228.63,228.8,228.61,228.74,31118.0
2023-08-23 15:50:00,228.76,229.1,228.59,228.87,125360.0,228.76,229.1,228.59,228.87,125360.0
2023-08-23 15:55:00,228.87,228.96,228.37,228.62,102354.0,228.87,228.96,228.37,228.62,102354.0
2023-08-24 09:30:00,222.51,224.2,219.38,220.09,722335.0,222.51,224.2,219.38,220.09,722335.0
2023-08-24 09:35:00,220.17,221.07,219.06,219.88,384484.0,220.17,221.07,219.06,219.88,384484.0
2023-08-24 09:40:00,219.87,220.54,219.32,220.28,254964.0,219.87,220.54,219.32,220.28,254964.0
2023-08-24 09:45:00,220.32,221.2,220.14,221.05,170586.0,220.32,221.2,220.14,221.05,170586.0
2023-08-24 09:50:00,221.05,221.62,220.76,221.12,128512.0,221.05,221.62,220.76,221.12,128512.0
2023-08-24 09:55:00,221.16,223.25,221.16,222.9,172067.0,221.16,223.25,221.16,222.9,172067.0
2023-08-24 10:00:00,223.01,223.69,222.89,223.1,115309.0,223.01,223.69,222.89,223.1,115309.0
2023-08-24 10:05:00,223.1,223.43,222.78,223.18,68602.0,223.1,223.43,222.78,223.18,68602.0
2023-08-24 10:10:00,223.18,223.18,221.85,222.31,140928.0,223.18,223.18,221.85,222.31,140928.0
2023-08-24 10:15:00,222.31,222.63,221.68,221.91,69983.0,222.31,222.63,221.68,221.91,69983.0
2023-08-24 10:20:00,221.91,222.22,221.66,221.68,58499.0,221.91,222.22,221.66,221.68,58499.0
2023-08-24 10:25:00,221.7,222.49,221.48,221.87,42534.0,221.7,222.49,221.48,221.87,42534.0
2023-08-24 10:30:00,221.91,222.13,221.18,221.21,66941.0,221.91,222.13,221.18,221.21,66941.0
2023-08-24 10:35:00,221.21,221.41,220.63,221.32,75625.0,221.21,221.41,220.63,221.32,75625.0
2023-08-24 10:40:00,221.37,221.53,220.66,220.86,46097.0,221.37,221.53,220.66,220.86,46097.0
2023-08-24 10:45:00,220.85,221.07,220.72,220.82,33476.0,220.85,221.07,220.72,220.82,33476.0
2023-08-24 10:50:00,220.83,220.83,220.49,220.78,52459.0,220.83,220.83,220.49,220.78,52459.0
2023-08-24 10:55:00,220.8,220.84,220.48,220.63,32337.0,220.8,220.84,220.48,220.63,32337.0
2023-08-24 11:00:00,220.66,220.66,220.01,220.1,67554.0,220.66,220.66,220.01,220.1,67554.0
2023-08-24 11:05:00,220.08,220.15,219.71,220.13,80599.0,220.08,220.15,219.71,220.13,80599.0
2023-08-24 11:10:00,220.09,220.62,219.85,220.49,78856.0,220.09,220.62,219.85,220.49,78856.0
2023-08-24 11:15:00,220.55,220.58,220.17,220.58,43331.0,220.55,220.58,220.17,220.58,43331.0
2023-08-24 11:20:00,220.57,221.09,220.45,220.9,52033.0,220.57,221.09,220.45,220.9,52033.0
2023-08-24 11:25:00,220.96,221.05,220.51,220.89,38420.0,220.96,221.05,220.51,220.89,38420.0
2023-08-24 11:30:00,220.92,221.09,220.5,220.7,243574.0,220.92,221.09,220.5,220.7,243574.0
2023-08-24 11:35:00,220.64,220.64,220.0,220.15,76806.0,220.64,220.64,220.0,220.15,76806.0
2023-08-24 11:40:00,220.12,220.21,219.83,219.89,113732.0,220.12,220.21,219.83,219.89,113732.0
2023-08-24 11:45:00,219.89,220.39,219.84,220.24,39344.0,219.89,220.39,219.84,220.24,39344.0
2023-08-24 11:50:00,220.29,220.29,219.6,219.84,46405.0,220.29,220.29,219.6,219.84,46405.0
2023-08-24 11:55:00,219.83,220.11,219.79,219.92,43349.0,219.83,220.11,219.79,219.92,43349.0
2023-08-24 12:00:00,219.9,220.06,219.71,219.78,31295.0,219.9,220.06,219.71,219.78,31295.0
2023-08-24 12:05:00,219.79,220.42,219.75,220.2,56394.0,219.79,220.42,219.75,220.2,56394.0
2023-08-24 12:10:00,220.23,220.55,220.2,220.4,23279.0,220.23,220.55,220.2,220.4,23279.0
2023-08-24 12:15:00,220.41,220.63,220.24,220.5,42898.0,220.41,220.63,220.24,220.5,42898.0
2023-08-24 12:20:00,220.53,220.53,220.3,220.33,33768.0,220.53,220.53,220.3,220.33,33768.0
2023-08-24 12:25:00,220.36,220.4,219.91,219.99,23725.0,220.36,220.4,219.91,219.99,23725.0
2023-08-24 12:30:00,220.0,220.21,219.9,220.15,20351.0,220.0,220.21,219.9,220.15,20351.0
2023-08-24 12:35:00,220.15,220.41,220.07,220.08,32572.0,220.15,220.41,220.07,220.08,32572.0
2023-08-24 12:40:00,220.03,220.32,220.01,220.22,26093.0,220.03,220.32,220.01,220.22,26093.0
2023-08-24 12:45:00,220.27,220.66,220.11,220.66,42495.0,220.27,220.66,220.11,220.66,42495.0
2023-08-24 12:50:00,220.62,220.81,220.05,220.3,80558.0,220.62,220.81,220.05,220.3,80558.0
2023-08-24 12:55:00,220.31,220.38,219.93,220.22,56107.0,220.31,220.38,219.93,220.22,56107.0
2023-08-24 13:00:00,220.25,220.3,219.91,220.12,25422.0,220.25,220.3,219.91,220.12,25422.0
2023-08-24 13:05:00,220.09,220.26,219.87,220.23,41274.0,220.09,220.26,219.87,220.23,41274.0
2023-08-24 13:10:00,220.19,220.23,219.99,220.16,18329.0,220.19,220.23,219.99,220.16,18329.0
2023-08-24 13:15:00,220.14,220.22,219.91,220.09,20413.0,220.14,220.22,219.91,220.09,20413.0
2023-08-24 13:20:00,220.09,220.12,219.84,220.01,20341.0,220.09,220.12,219.84,220.01,20341.0
2023-08-24 13:25:00,220.02,220.02,219.73,219.74,29589.0,220.02,220.02,219.73,219.74,29589.0
2023-08-24 13:30:00,219.73,219.79,219.46,219.51,58659.0,219.73,219.79,219.46,219.51,58659.0
2023-08-24 13:35:00,219.46,219.68,219.33,219.68,40487.0,219.46,219.68,219.33,219.68,40487.0
2023-08-24 13:40:00,219.71,219.74,219.5,219.55,22179.0,219.71,219.74,219.5,219.55,22179.0
2023-08-24 13:45:00,219.59,219.67,219.5,219.53,14558.0,219.59,219.67,219.5,219.53,14558.0
2023-08-24 13:50:00,219.53,219.69,219.42,219.51,27817.0,219.53,219.69,219.42,219.51,27817.0
2023-08-24 13:55:00,219.53,219.66,219.12,219.24,49190.0,219.53,219.66,219.12,219.24,49190.0
2023-08-24 14:00:00,219.24,219.73,219.03,219.7,52821.0,219.24,219.73,219.03,219.7,52821.0
2023-08-24 14:05:00,219.72,219.72,219.28,219.45,25337.0,219.72,219.72,219.28,219.45,25337.0
2023-08-24 14:10:00,219.44,219.73,219.3,219.6,16207.0,219.44,219.73,219.3,219.6,16207.0
2023-08-24 14:15:00,219.59,219.75,219.42,219.53,26273.0,219.59,219.75,219.42,219.53,26273.0
2023-08-24 14:20:00,219.55,219.64,219.4,219.53,24406.0,219.55,219.64,219.4,219.53,24406.0
2023-08-24 14:25:00,219.53,219.56,219.02,219.07,51529.0,219.53,219.56,219.02,219.07,51529.0
2023-08-24 14:30:00,219.07,219.16,218.82,219.05,109854.0,219.07,219.16,218.82,219.05,109854.0
2023-08-24 14:35:00,219.05,219.05,218.37,218.5,67862.0,219.05,219.05,218.37,218.5,67862.0
2023-08-24 14:40:00,218.49,218.54,218.11,218.2,43280.0,218.49,218.54,218.11,218.2,43280.0
2023-08-24 14:45:00,218.17,218.52,218.05,218.05,29114.0,218.17,218.52,218.05,218.05,29114.0
2023-08-24 14:50:00,218.07,218.09,217.56,217.74,96218.0,218.07,218.09,217.56,217.74,96218.0
2023-08-24 14:55:00,217.74,217.92,217.46,217.82,98554.0,217.74,217.92,217.46,217.82,98554.0
2023-08-24 15:00:00,217.83,218.21,217.73,217.9,51979.0,217.83,218.21,217.73,217.9,51979.0
2023-08-24 15:05:00,217.98,218.34,217.95,218.22,101282.0,217.98,218.34,217.95,218.22,101282.0
2023-08-24 15:10:00,218.19,218.19,217.85,218.16,59772.0,218.19,218.19,217.85,218.16,59772.0
2023-08-24 15:15:00,218.15,218.47,217.94,217.98,79511.0,218.15,218.47,217.94,217.98,79511.0
2023-08-24 15:20:00,217.98,218.08,217.85,217.95,45335.0,217.98,218.08,217.85,217.95,45335.0
2023-08-24 15:25:00,217.98,218.2,217.84,218.01,40766.0,217.98,218.2,217.84,218.01,40766.0
2023-08-24 15:30:00,218.09,218.09,217.6,217.62,51234.0,218.09,218.09,217.6,217.62,51234.0
2023-08-24 15:35:00,217.63,217.63,217.22,217.26,107412.0,217.63,217.63,217.22,217.26,107412.0
2023-08-24 15:40:00,217.25,217.97,217.09,217.95,142676.0,217.25,217.97,217.09,217.95,142676.0
2023-08-24 15:45:00,217.93,218.15,217.5,217.96,115798.0,217.93,218.15,217.5,217.96,115798.0
2023-08-24 15:50:00,217.93,217.93,217.56,217.75,160029.0,217.93,217.93,217.56,217.75,160029.0
2023-08-24 15:55:00,217.78,217.88,217.2,217.31,270226.0,217.78,217.88,217.2,217.31,270226.0
2023-08-25 09:30:00,218.41,219.99,218.27,218.69,188964.0,218.41,219.99,218.27,218.69,188964.0
2023-08-25 09:35:00,218.65,218.72,218.03,218.2,91794.0,218.65,218.72,218.03,218.2,91794.0
2023-08-25 09:40:00,218.26,218.32,217.4,217.75,57415.0,218.26,218.32,217.4,217.75,57415.0
2023-08-25 09:45:00,217.72,217.92,217.35,217.44,37362.0,217.72,217.92,217.35,217.44,37362.0
2023-08-25 09:50:00,217.51,217.61,216.66,216.75,90688.0,217.51,217.61,216.66,216.75,90688.0
2023-08-25 09:55:00,216.76,216.87,215.81,216.35,110429.0,216.76,216.87,215.81,216.35,110429.0
2023-08-25 10:00:00,216.44,217.38,215.92,217.13,97366.0,216.44,217.38,215.92,217.13,97366.0
2023-08-25 10:05:00,216.99,217.36,215.85,216.18,68684.0,216.99,217.36,215.85,216.18,68684.0
2023-08-25 10:10:00,216.22,216.61,216.03,216.55,44513.0,216.22,216.61,216.03,216.55,44513.0
2023-08-25 10:15:00,216.52,217.49,216.13,216.33,72353.0,216.52,217.49,216.13,216.33,72353.0
2023-08-25 10:20:00,216.35,216.45,215.28,215.32,122653.0,216.35,216.45,215.28,215.32,122653.0
2023-08-25 10:25:00,215.33,215.66,215.03,215.2,70822.0,215.33,215.66,215.03,215.2,70822.0
2023-08-25 10:30:00,215.25,215.35,214.81,214.96,107662.0,215.25,215.35,214.81,214.96,107662.0
2023-08-25 10:35:00,215.04,215.14,214.32,214.57,92842.0,215.04,215.14,214.32,214.57,92842.0
2023-08-25 10:40:00,214.59,214.59,214.02,214.02,68853.0,214.59,214.59,214.02,214.02,68853.0
2023-08-25 10:45:00,214.02,214.04,213.08,213.22,111358.0,214.02,214.04,213.08,213.22,111358.0
2023-08-25 10:50:00,213.3,213.6,213.08,213.22,87217.0,213.3,213.6,213.08,213.22,87217.0
2023-08-25 10:55:00,213.2,213.36,212.92,213.26,62836.0,213.2,213.36,212.92,213.26,62836.0
2023-08-25 11:00:00,213.26,213.39,212.88,213.32,52186.0,213.26,213.39,212.88,213.32,52186.0
2023-08-25 11:05:00,213.38,214.21,213.28,213.77,47928.0,213.38,214.21,213.28,213.77,47928.0
2023-08-25 11:10:00,213.88,214.4,213.65,213.77,45724.0,213.88,214.4,213.65,213.77,45724.0
2023-08-25 11:15:00,213.76,213.84,213.45,213.82,40162.0,213.76,213.84,213.45,213.82,40162.0
2023-08-25 11:20:00,213.81,213.92,213.61,213.83,31351.0,213.81,213.92,213.61,213.83,31351.0
2023-08-25 11:25:00,213.83,214.42,213.83,214.34,58462.0,213.83,214.42,213.83,214.34,58462.0
2023-08-25 11:30:00,214.36,214.36,213.79,214.23,36540.0,214.36,214.36,213.79,214.23,36540.0
2023-08-25 11:35:00,214.18,214.41,214.0,214.04,45409.0,214.18,214.41,214.0,214.04,45409.0
2023-08-25 11:40:00,214.08,214.08,213.32,213.46,47263.0,214.08,214.08,213.32,213.46,47263.0
2023-08-25 11:45:00,213.5,213.93,213.27,213.83,47838.0,213.5,213.93,213.27,213.83,47838.0
2023-08-25 11:50:00,213.8,213.81,213.36,213.37,28455.0,213.8,213.81,213.36,213.37,28455.0
2023-08-25 11:55:00,213.37,213.38,212.89,213.02,67776.0,213.37,213.38,212.89,213.02,67776.0
2023-08-25 12:00:00,213.07,213.32,212.94,213.15,33620.0,213.07,213.32,212.94,213.15,33620.0
2023-08-25 12:05:00,213.18,213.22,213.0,213.22,39356.0,213.18,213.22,213.0,213.22,39356.0
2023-08-25 12:10:00,213.28,213.39,212.98,213.06,47045.0,213.28,213.39,212.98,213.06,47045.0
2023-08-25 12:15:00,213.08,213.72,213.02,213.64,34023.0,213.08,213.72,213.02,213.64,34023.0
2023-08-25 12:20:00,213.63,214.28,213.36,214.28,69194.0,213.63,214.28,213.36,214.28,69194.0
2023-08-25 12:25:00,214.25,214.33,214.0,214.03,60313.0,214.25,214.33,214.0,214.03,60313.0
2023-08-25 12:30:00,214.12,214.6,214.0,214.34,81587.0,214.12,214.6,214.0,214.34,81587.0
2023-08-25 12:35:00,214.36,214.65,214.22,214.29,39633.0,214.36,214.65,214.22,214.29,39633.0
2023-08-25 12:40:00,214.37,214.55,214.05,214.29,26892.0,214.37,214.55,214.05,214.29,26892.0
2023-08-25 12:45:00,214.24,214.43,214.09,214.39,18687.0,214.24,214.43,214.09,214.39,18687.0
2023-08-25 12:50:00,214.36,214.76,214.27,214.44,39646.0,214.36,214.76,214.27,214.44,39646.0
2023-08-25 12:55:00,214.4,214.88,214.4,214.81,31138.0,214.4,214.88,214.4,214.81,31138.0
2023-08-25 13:00:00,214.81,214.95,214.6,214.65,41966.0,214.81,214.95,214.6,214.65,41966.0
2023-08-25 13:05:00,214.62,214.84,214.53,214.55,32993.0,214.62,214.84,214.53,214.55,32993.0
2023-08-25 13:10:00,214.5,221.0,214.44,219.38,355564.0,214.5,221.0,214.44,219.38,355564.0
2023-08-25 13:15:00,219.42,223.76,219.42,221.28,1054997.0,219.42,223.76,219.42,221.28,1054997.0
2023-08-25 13:20:00,221.5,221.97,219.39,221.63,450821.0,221.5,221.97,219.39,221.63,450821.0
2023-08-25 13:25:00,221.62,221.75,219.1,220.06,339618.0,221.62,221.75,219.1,220.06,339618.0
2023-08-25 13:30:00,220.16,220.65,219.64,220.14,190007.0,220.16,220.65,219.64,220.14,190007.0
2023-08-25 13:35:00,220.14,221.42,219.93,221.16,238218.0,220.14,221.42,219.93,221.16,238218.0
2023-08-25 13:40:00,221.26,221.26,220.06,220.34,125412.0,221.26,221.26,220.06,220.34,125412.0
2023-08-25 13:45:00,220.34,220.34,219.36,220.08,152977.0,220.34,220.34,219.36,220.08,152977.0
2023-08-25 13:50:00,220.11,220.44,219.75,220.03,116531.0,220.11,220.44,219.75,220.03,116531.0
2023-08-25 13:55:00,220.0,220.98,219.93,220.95,93530.0,220.0,220.98,219.93,220.95,93530.0
2023-08-25 14:00:00,220.98,221.47,220.66,221.34,213616.0,220.98,221.47,220.66,221.34,213616.0
2023-08-25 14:05:00,221.34,221.74,220.79,221.18,179300.0,221.34,221.74,220.79,221.18,179300.0
2023-08-25 14:10:00,221.18,221.48,220.78,220.95,73075.0,221.18,221.48,220.78,220.95,73075.0
2023-08-25 14:15:00,220.95,221.75,220.56,221.4,142548.0,220.95,221.75,220.56,221.4,142548.0
2023-08-25 14:20:00,221.39,221.82,221.39,221.73,91662.0,221.39,221.82,221.39,221.73,91662.0
2023-08-25 14:25:00,221.71,222.6,221.56,222.4,133593.0,221.71,222.6,221.56,222.4,133593.0
2023-08-25 14:30:00,222.43,222.52,222.0,222.14,75111.0,222.43,222.52,222.0,222.14,75111.0
2023-08-25 14:35:00,222.15,222.22,221.72,221.84,63772.0,222.15,222.22,221.72,221.84,63772.0
2023-08-25 14:40:00,221.81,222.14,221.62,221.69,62399.0,221.81,222.14,221.62,221.69,62399.0
2023-08-25 14:45:00,221.72,222.49,221.49,222.36,67823.0,221.72,222.49,221.49,222.36,67823.0
2023-08-25 14:50:00,222.36,222.37,221.57,221.93,57682.0,222.36,222.37,221.57,221.93,57682.0
2023-08-25 14:55:00,221.99,222.27,219.83,222.11,165203.0,221.99,222.27,219.83,222.11,165203.0
2023-08-25 15:00:00,222.12,222.4,222.0,222.25,58930.0,222.12,222.4,222.0,222.25,58930.0
2023-08-25 15:05:00,222.27,222.52,222.16,222.2,70289.0,222.27,222.52,222.16,222.2,70289.0
2023-08-25 15:10:00,222.21,222.65,221.91,222.09,71313.0,222.21,222.65,221.91,222.09,71313.0
2023-08-25 15:15:00,222.09,222.6,222.08,222.47,48816.0,222.09,222.6,222.08,222.47,48816.0
2023-08-25 15:20:00,222.47,222.57,221.92,222.29,92198.0,222.47,222.57,221.92,222.29,92198.0
2023-08-25 15:25:00,222.31,222.31,221.98,222.01,69613.0,222.31,222.31,221.98,222.01,69613.0
2023-08-25 15:30:00,221.98,222.74,221.98,222.24,126830.0,221.98,222.74,221.98,222.24,126830.0
2023-08-25 15:35:00,222.34,222.41,222.01,222.23,89533.0,222.34,222.41,222.01,222.23,89533.0
2023-08-25 15:40:00,222.22,222.65,222.15,222.56,143308.0,222.22,222.65,222.15,222.56,143308.0
2023-08-25 15:45:00,222.54,222.7,222.35,222.52,129364.0,222.54,222.7,222.35,222.52,129364.0
2023-08-25 15:50:00,222.5,222.86,222.4,222.79,202515.0,222.5,222.86,222.4,222.79,202515.0
2023-08-25 15:55:00,222.8,223.77,222.8,223.41,498606.0,222.8,223.77,222.8,223.41,498606.0
2023-08-28 09:30:00,224.21,225.11,223.29,225.0,212345.0,224.21,225.11,223.29,225.0,212345.0
2023-08-28 09:35:00,225.02,225.41,224.31,224.4,174821.0,225.02,225.41,224.31,224.4,174821.0
2023-08-28 09:40:00,224.39,224.6,223.73,224.5,80999.0,224.39,224.6,223.73,224.5,80999.0
2023-08-28 09:45:00,224.6,224.95,224.26,224.45,55750.0,224.6,224.95,224.26,224.45,55750.0
2023-08-28 09:50:00,224.5,224.57,224.0,224.12,44121.0,224.5,224.57,224.0,224.12,44121.0
2023-08-28 09:55:00,224.05,224.25,223.64,223.75,24558.0,224.05,224.25,223.64,223.75,24558.0
2023-08-28 10:00:00,223.78,223.91,223.38,223.9,44776.0,223.78,223.91,223.38,223.9,44776.0
2023-08-28 10:05:00,223.93,224.29,223.82,224.16,28703.0,223.93,224.29,223.82,224.16,28703.0
2023-08-28 10:10:00,224.16,224.2,223.57,223.85,28663.0,224.16,224.2,223.57,223.85,28663.0
2023-08-28 10:15:00,223.85,224.2,223.48,224.19,43843.0,223.85,224.2,223.48,224.19,43843.0
2023-08-28 10:20:00,224.2,224.53,223.88,224.53,44515.0,224.2,224.53,223.88,224.53,44515.0
2023-08-28 10:25:00,224.5,225.18,224.5,225.18,96008.0,224.5,225.18,224.5,225.18,96008.0
2023-08-28 10:30:00,225.15,225.47,224.87,225.27,55559.0,225.15,225.47,224.87,225.27,55559.0
2023-08-28 10:35:00,225.26,225.97,225.26,225.94,90621.0,225.26,225.97,225.26,225.94,90621.0
2023-08-28 10:40:00,225.9,226.27,225.79,226.17,87189.0,225.9,226.27,225.79,226.17,87189.0
2023-08-28 10:45:00,226.14,226.51,225.91,226.31,88982.0,226.14,226.51,225.91,226.31,88982.0
2023-08-28 10:50:00,226.23,226.58,225.76,226.58,67933.0,226.23,226.58,225.76,226.58,67933.0
2023-08-28 10:55:00,226.6,227.39,226.38,227.27,100636.0,226.6,227.39,226.38,227.27,100636.0
2023-08-28 11:00:00,227.3,227.31,226.38,226.62,49592.0,227.3,227.31,226.38,226.62,49592.0
2023-08-28 11:05:00,226.67,226.72,226.33,226.53,34148.0,226.67,226.72,226.33,226.53,34148.0
2023-08-28 11:10:00,226.54,226.54,226.12,226.25,25521.0,226.54,226.54,226.12,226.25,25521.0
2023-08-28 11:15:00,226.23,226.66,226.06,226.53,47739.0,226.23,226.66,226.06,226.53,47739.0
2023-08-28 11:20:00,226.53,226.66,226.25,226.51,19480.0,226.53,226.66,226.25,226.51,19480.0
2023-08-28 11:25:00,226.51,226.66,226.3,226.45,18816.0,226.51,226.66,226.3,226.45,18816.0
2023-08-28 11:30:00,226.56,226.68,225.93,226.04,28623.0,226.56,226.68,225.93,226.04,28623.0
2023-08-28 11:35:00,226.0,226.6,225.93,226.59,19138.0,226.0,226.6,225.93,226.59,19138.0
2023-08-28 11:40:00,226.61,226.7,226.08,226.42,29929.0,226.61,226.7,226.08,226.42,29929.0
2023-08-28 11:45:00,226.43,226.78,226.41,226.74,32852.0,226.43,226.78,226.41,226.74,32852.0
2023-08-28 11:50:00,226.72,226.74,226.42,226.55,20480.0,226.72,226.74,226.42,226.55,20480.0
2023-08-28 11:55:00,226.57,226.71,226.41,226.68,15006.0,226.57,226.71,226.41,226.68,15006.0
2023-08-28 12:00:00,226.6,226.93,226.51,226.72,20066.0,226.6,226.93,226.51,226.72,20066.0
2023-08-28 12:05:00,226.76,226.89,226.4,226.41,23736.0,226.76,226.89,226.4,226.41,23736.0
2023-08-28 12:10:00,226.42,226.42,226.04,226.1,22415.0,226.42,226.42,226.04,226.1,22415.0
2023-08-28 12:15:00,226.06,226.14,225.6,225.74,98025.0,226.06,226.14,225.6,225.74,98025.0
2023-08-28 12:20:00,225.76,225.76,225.31,225.62,27934.0,225.76,225.76,225.31,225.62,27934.0
2023-08-28 12:25:00,225.64,225.73,225.52,225.65,19387.0,225.64,225.73,225.52,225.65,19387.0
2023-08-28 12:30:00,225.62,225.62,225.3,225.43,10629.0,225.62,225.62,225.3,225.43,10629.0
2023-08-28 12:35:00,225.44,225.44,225.1,225.31,12152.0,225.44,225.44,225.1,225.31,12152.0
2023-08-28 12:40:00,225.31,225.31,225.07,225.19,16653.0,225.31,225.31,225.07,225.19,16653.0
2023-08-28 12:45:00,225.18,225.27,225.08,225.19,10240.0,225.18,225.27,225.08,225.19,10240.0
2023-08-28 12:50:00,225.22,225.46,225.17,225.28,14936.0,225.22,225.46,225.17,225.28,14936.0
2023-08-28 12:55:00,225.28,225.44,225.17,225.4,27898.0,225.28,225.44,225.17,225.4,27898.0
2023-08-28 13:00:00,225.43,226.07,225.43,225.96,68229.0,225.43,226.07,225.43,225.96,68229.0
2023-08-28 13:05:00,225.96,226.32,225.86,225.9,45288.0,225.96,226.32,225.86,225.9,45288.0
2023-08-28 13:10:00,225.94,226.06,225.74,225.99,16681.0,225.94,226.06,225.74,225.99,16681.0
2023-08-28 13:15:00,225.88,226.1,225.8,226.06,28481.0,225.88,226.1,225.8,226.06,28481.0
2023-08-28 13:20:00,226.1,226.66,226.07,226.56,26768.0,226.1,226.66,226.07,226.56,26768.0
2023-08-28 13:25:00,226.64,226.7,226.52,226.63,15879.0,226.64,226.7,226.52,226.63,15879.0
2023-08-28 13:30:00,226.63,226.66,226.37,226.61,14639.0,226.63,226.66,226.37,226.61,14639.0
2023-08-28 13:35:00,226.61,226.9,226.25,226.78,25320.0,226.61,226.9,226.25,226.78,25320.0
2023-08-28 13:40:00,226.74,226.78,226.55,226.55,15122.0,226.74,226.78,226.55,226.55,15122.0
2023-08-28 13:45:00,226.55,226.58,226.24,226.26,7897.0,226.55,226.58,226.24,226.26,7897.0
2023-08-28 13:50:00,226.22,226.23,225.76,225.88,20490.0,226.22,226.23,225.76,225.88,20490.0
2023-08-28 13:55:00,225.88,225.96,225.5,225.89,23223.0,225.88,225.96,225.5,225.89,23223.0
2023-08-28 14:00:00,226.0,226.0,225.66,225.77,12014.0,226.0,226.0,225.66,225.77,12014.0
2023-08-28 14:05:00,225.71,225.77,225.33,225.75,25477.0,225.71,225.77,225.33,225.75,25477.0
2023-08-28 14:10:00,225.75,225.79,225.47,225.75,17605.0,225.75,225.79,225.47,225.75,17605.0
2023-08-28 14:15:00,225.8,226.24,225.72,226.06,26500.0,225.8,226.24,225.72,226.06,26500.0
2023-08-28 14:20:00,226.06,226.36,226.0,226.0,12818.0,226.06,226.36,226.0,226.0,12818.0
2023-08-28 14:25:00,226.04,226.04,225.71,225.71,15107.0,226.04,226.04,225.71,225.71,15107.0
2023-08-28 14:30:00,225.79,225.8,225.62,225.71,5875.0,225.79,225.8,225.62,225.71,5875.0
2023-08-28 14:35:00,225.8,226.07,225.7,225.82,16577.0,225.8,226.07,225.7,225.82,16577.0
2023-08-28 14:40:00,225.78,226.25,225.77,226.25,21003.0,225.78,226.25,225.77,226.25,21003.0
2023-08-28 14:45:00,226.18,226.31,226.06,226.18,7060.0,226.18,226.31,226.06,226.18,7060.0
2023-08-28 14:50:00,226.22,226.26,225.98,226.18,7507.0,226.22,226.26,225.98,226.18,7507.0
2023-08-28 14:55:00,226.14,226.37,226.09,226.28,14049.0,226.14,226.37,226.09,226.28,14049.0
2023-08-28 15:00:00,226.38,226.61,226.24,226.56,16421.0,226.38,226.61,226.24,226.56,16421.0
2023-08-28 15:05:00,226.54,226.94,226.52,226.76,34366.0,226.54,226.94,226.52,226.76,34366.0
2023-08-28 15:10:00,226.67,226.73,226.2,226.21,19692.0,226.67,226.73,226.2,226.21,19692.0
2023-08-28 15:15:00,226.18,226.53,226.1,226.42,17051.0,226.18,226.53,226.1,226.42,17051.0
2023-08-28 15:20:00,226.4,226.5,226.22,226.37,13885.0,226.4,226.5,226.22,226.37,13885.0
2023-08-28 15:25:00,226.39,226.57,226.31,226.43,31636.0,226.39,226.57,226.31,226.43,31636.0
2023-08-28 15:30:00,226.45,226.6,226.43,226.56,39287.0,226.45,226.6,226.43,226.56,39287.0
2023-08-28 15:35:00,226.56,226.67,226.22,226.4,37552.0,226.56,226.67,226.22,226.4,37552.0
2023-08-28 15:40:00,226.37,226.83,226.3,226.77,45007.0,226.37,226.83,226.3,226.77,45007.0
2023-08-28 15:45:00,226.78,227.45,226.78,227.01,105307.0,226.78,227.45,226.78,227.01,105307.0
2023-08-28 15:50:00,226.97,227.24,226.86,227.15,80100.0,226.97,227.24,226.86,227.15,80100.0
2023-08-28 15:55:00,227.15,227.35,226.85,227.01,151514.0,227.15,227.35,226.85,227.01,151514.0
2023-08-29 09:30:00,225.88,226.5,225.66,226.12,67050.0,225.88,226.5,225.66,226.12,67050.0
2023-08-29 09:35:00,226.09,226.88,226.0,226.78,42533.0,226.09,226.88,226.0,226.78,42533.0
2023-08-29 09:40:00,226.51,227.93,226.45,227.44,55522.0,226.51,227.93,226.45,227.44,55522.0
2023-08-29 09:45:00,227.55,228.17,227.43,228.08,49844.0,227.55,228.17,227.43,228.08,49844.0
2023-08-29 09:50:00,228.16,228.44,227.94,228.01,87370.0,228.16,228.44,227.94,228.01,87370.0
2023-08-29 09:55:00,228.01,228.54,227.96,228.44,38523.0,228.01,228.54,227.96,228.44,38523.0
2023-08-29 10:00:00,228.49,229.35,228.43,228.52,96407.0,228.49,229.35,228.43,228.52,96407.0
2023-08-29 10:05:00,228.58,229.29,228.5,228.74,40732.0,228.58,229.29,228.5,228.74,40732.0
2023-08-29 10:10:00,228.77,228.77,227.88,228.21,35135.0,228.77,228.77,227.88,228.21,35135.0
2023-08-29 10:15:00,228.17,229.03,228.15,228.53,46184.0,228.17,229.03,228.15,228.53,46184.0
2023-08-29 10:20:00,228.54,228.79,228.5,228.53,31744.0,228.54,228.79,228.5,228.53,31744.0
2023-08-29 10:25:00,228.54,228.54,228.04,228.18,23391.0,228.54,228.54,228.04,228.18,23391.0
2023-08-29 10:30:00,228.22,228.72,228.22,228.58,26119.0,228.22,228.72,228.22,228.58,26119.0
2023-08-29 10:35:00,228.59,228.8,228.01,228.04,36345.0,228.59,228.8,228.01,228.04,36345.0
2023-08-29 10:40:00,228.05,228.6,227.67,228.26,55469.0,228.05,228.6,227.67,228.26,55469.0
2023-08-29 10:45:00,228.27,228.36,228.0,228.27,22909.0,228.27,228.36,228.0,228.27,22909.0
2023-08-29 10:50:00,228.24,228.6,228.17,228.24,15310.0,228.24,228.6,228.17,228.24,15310.0
2023-08-29 10:55:00,228.09,228.14,227.74,227.82,14615.0,228.09,228.14,227.74,227.82,14615.0
2023-08-29 11:00:00,227.82,228.05,227.8,227.99,11857.0,227.82,228.05,227.8,227.99,11857.0
2023-08-29 11:05:00,227.99,228.2,227.82,227.87,19370.0,227.99,228.2,227.82,227.87,19370.0
2023-08-29 11:10:00,227.83,228.2,227.82,228.06,21196.0,227.83,228.2,227.82,228.06,21196.0
2023-08-29 11:15:00,228.04,228.22,227.93,228.2,22296.0,228.04,228.22,227.93,228.2,22296.0
2023-08-29 11:20:00,228.2,228.6,228.11,228.44,27875.0,228.2,228.6,228.11,228.44,27875.0
2023-08-29 11:25:00,228.46,228.86,228.46,228.74,27417.0,228.46,228.86,228.46,228.74,27417.0
2023-08-29 11:30:00,228.74,229.12,228.65,229.11,28045.0,228.74,229.12,228.65,229.11,28045.0
2023-08-29 11:35:00,229.04,229.17,228.87,228.91,24690.0,229.04,229.17,228.87,228.91,24690.0
2023-08-29 11:40:00,228.92,229.23,228.88,229.13,22159.0,228.92,229.23,228.88,229.13,22159.0
2023-08-29 11:45:00,229.17,229.2,228.85,228.98,25119.0,229.17,229.2,228.85,228.98,25119.0
2023-08-29 11:50:00,229.02,229.14,228.98,229.14,14898.0,229.02,229.14,228.98,229.14,14898.0
2023-08-29 11:55:00,229.11,229.4,229.06,229.14,60067.0,229.11,229.4,229.06,229.14,60067.0
2023-08-29 12:00:00,229.05,229.05,228.81,228.86,11888.0,229.05,229.05,228.81,228.86,11888.0
2023-08-29 12:05:00,228.85,228.89,228.35,228.4,27763.0,228.85,228.89,228.35,228.4,27763.0
2023-08-29 12:10:00,228.46,228.6,228.25,228.29,14086.0,228.46,228.6,228.25,228.29,14086.0
2023-08-29 12:15:00,228.25,228.49,228.23,228.32,15147.0,228.25,228.49,228.23,228.32,15147.0
2023-08-29 12:20:00,228.27,228.57,228.27,228.56,17708.0,228.27,228.57,228.27,228.56,17708.0
2023-08-29 12:25:00,228.58,228.59,227.94,227.94,27714.0,228.58,228.59,227.94,227.94,27714.0
2023-08-29 12:30:00,227.94,228.03,227.75,227.78,28825.0,227.94,228.03,227.75,227.78,28825.0
2023-08-29 12:35:00,227.79,227.98,227.75,227.9,25062.0,227.79,227.98,227.75,227.9,25062.0
2023-08-29 12:40:00,227.94,228.21,227.86,228.02,13436.0,227.94,228.21,227.86,228.02,13436.0
2023-08-29 12:45:00,228.05,228.12,227.75,227.75,48239.0,228.05,228.12,227.75,227.75,48239.0
2023-08-29 12:50:00,227.75,227.93,227.61,227.7,14403.0,227.75,227.93,227.61,227.7,14403.0
2023-08-29 12:55:00,227.7,227.86,227.62,227.72,13805.0,227.7,227.86,227.62,227.72,13805.0
2023-08-29 13:00:00,227.73,227.81,227.48,227.7,41252.0,227.73,227.81,227.48,227.7,41252.0
2023-08-29 13:05:00,227.65,227.75,227.5,227.6,21711.0,227.65,227.75,227.5,227.6,21711.0
2023-08-29 13:10:00,227.59,227.78,227.5,227.78,11000.0,227.59,227.78,227.5,227.78,11000.0
2023-08-29 13:15:00,227.79,227.8,227.5,227.6,10573.0,227.79,227.8,227.5,227.6,10573.0
2023-08-29 13:20:00,227.61,227.84,227.6,227.81,15697.0,227.61,227.84,227.6,227.81,15697.0
2023-08-29 13:25:00,227.82,227.85,227.62,227.7,42492.0,227.82,227.85,227.62,227.7,42492.0
2023-08-29 13:30:00,227.72,227.92,227.66,227.78,13138.0,227.72,227.92,227.66,227.78,13138.0
2023-08-29 13:35:00,227.78,228.06,227.74,227.99,18811.0,227.78,228.06,227.74,227.99,18811.0
2023-08-29 13:40:00,227.95,228.04,227.86,228.0,17325.0,227.95,228.04,227.86,228.0,17325.0
2023-08-29 13:45:00,227.98,228.24,227.95,228.12,10493.0,227.98,228.24,227.95,228.12,10493.0
2023-08-29 13:50:00,228.12,228.17,227.75,227.81,32226.0,228.12,228.17,227.75,227.81,32226.0
2023-08-29 13:55:00,227.8,228.03,227.6,227.91,28806.0,227.8,228.03,227.6,227.91,28806.0
2023-08-29 14:00:00,227.91,228.19,227.89,228.05,27133.0,227.91,228.19,227.89,228.05,27133.0
2023-08-29 14:05:00,228.09,228.1,227.75,227.86,27140.0,228.09,228.1,227.75,227.86,27140.0
2023-08-29 14:10:00,227.84,227.97,227.75,227.79,22266.0,227.84,227.97,227.75,227.79,22266.0
2023-08-29 14:15:00,227.78,227.88,227.76,227.79,28143.0,227.78,227.88,227.76,227.79,28143.0
2023-08-29 14:20:00,227.82,228.06,227.78,227.83,21062.0,227.82,228.06,227.78,227.83,21062.0
2023-08-29 14:25:00,227.88,228.01,227.62,228.0,16453.0,227.88,228.01,227.62,228.0,16453.0
2023-08-29 14:30:00,228.02,228.2,227.89,227.96,23962.0,228.02,228.2,227.89,227.96,23962.0
2023-08-29 14:35:00,227.98,228.01,227.75,227.76,16187.0,227.98,228.01,227.75,227.76,16187.0
2023-08-29 14:40:00,227.81,227.93,227.81,227.81,10342.0,227.81,227.93,227.81,227.81,10342.0
2023-08-29 14:45:00,227.84,227.87,227.52,227.58,21859.0,227.84,227.87,227.52,227.58,21859.0
2023-08-29 14:50:00,227.58,227.77,227.5,227.55,28530.0,227.58,227.77,227.5,227.55,28530.0
2023-08-29 14:55:00,227.55,227.65,227.23,227.46,26801.0,227.55,227.65,227.23,227.46,26801.0
2023-08-29 15:00:00,227.44,227.51,227.25,227.45,14122.0,227.44,227.51,227.25,227.45,14122.0
2023-08-29 15:05:00,227.46,227.47,227.25,227.31,13162.0,227.46,227.47,227.25,227.31,13162.0
2023-08-29 15:10:00,227.33,227.33,227.08,227.11,15223.0,227.33,227.33,227.08,227.11,15223.0
2023-08-29 15:15:00,227.16,227.36,227.11,227.28,16114.0,227.16,227.36,227.11,227.28,16114.0
2023-08-29 15:20:00,227.31,227.34,227.0,227.33,31842.0,227.31,227.34,227.0,227.33,31842.0
2023-08-29 15:25:00,227.29,227.51,227.24,227.25,17447.0,227.29,227.51,227.24,227.25,17447.0
2023-08-29 15:30:00,227.31,227.33,227.16,227.28,21051.0,227.31,227.33,227.16,227.28,21051.0
2023-08-29 15:35:00,227.24,227.33,227.05,227.11,23325.0,227.24,227.33,227.05,227.11,23325.0
2023-08-29 15:40:00,227.09,227.45,227.08,227.41,36413.0,227.09,227.45,227.08,227.41,36413.0
2023-08-29 15:45:00,227.39,227.39,227.18,227.27,47964.0,227.39,227.39,227.18,227.27,47964.0
2023-08-29 15:50:00,227.31,227.72,227.28,227.64,84585.0,227.31,227.72,227.28,227.64,84585.0
2023-08-29 15:55:00,227.64,227.66,227.08,227.26,166522.0,227.64,227.66,227.08,227.26,166522.0
2023-08-30 09:30:00,227.08,228.64,226.65,228.46,87477.0,227.08,228.64,226.65,228.46,87477.0
2023-08-30 09:35:00,228.46,229.9,228.32,229.79,113827.0,228.46,229.9,228.32,229.79,113827.0
2023-08-30 09:40:00,229.84,230.89,229.81,230.05,195560.0,229.84,230.89,229.81,230.05,195560.0
2023-08-30 09:45:00,230.2,230.36,229.6,230.09,50724.0,230.2,230.36,229.6,230.09,50724.0
2023-08-30 09:50:00,230.17,231.17,230.08,230.86,78956.0,230.17,231.17,230.08,230.86,78956.0
2023-08-30 09:55:00,230.81,231.12,230.61,230.72,45538.0,230.81,231.12,230.61,230.72,45538.0
2023-08-30 10:00:00,230.79,230.85,230.15,230.43,43646.0,230.79,230.85,230.15,230.43,43646.0
2023-08-30 10:05:00,230.5,231.09,230.27,230.31,37494.0,230.5,231.09,230.27,230.31,37494.0
2023-08-30 10:10:00,230.31,230.48,229.75,230.15,43591.0,230.31,230.48,229.75,230.15,43591.0
2023-08-30 10:15:00,230.1,230.1,229.52,229.67,49168.0,230.1,230.1,229.52,229.67,49168.0
2023-08-30 10:20:00,229.7,229.75,229.1,229.19,41691.0,229.7,229.75,229.1,229.19,41691.0
2023-08-30 10:25:00,229.1,229.12,228.15,228.47,34141.0,229.1,229.12,228.15,228.47,34141.0
2023-08-30 10:30:00,228.47,229.02,228.41,228.99,31924.0,228.47,229.02,228.41,228.99,31924.0
2023-08-30 10:35:00,228.93,229.15,228.67,229.13,29134.0,228.93,229.15,228.67,229.13,29134.0
2023-08-30 10:40:00,229.16,229.58,229.16,229.51,97950.0,229.16,229.58,229.16,229.51,97950.0
2023-08-30 10:45:00,229.51,229.95,229.5,229.95,56572.0,229.51,229.95,229.5,229.95,56572.0
2023-08-30 10:50:00,229.95,230.05,229.53,230.03,23895.0,229.95,230.05,229.53,230.03,23895.0
2023-08-30 10:55:00,230.03,230.09,229.86,229.99,15281.0,230.03,230.09,229.86,229.99,15281.0
2023-08-30 11:00:00,230.01,230.05,229.69,229.96,14284.0,230.01,230.05,229.69,229.96,14284.0
2023-08-30 11:05:00,229.99,230.18,229.73,229.83,21857.0,229.99,230.18,229.73,229.83,21857.0
2023-08-30 11:10:00,229.82,230.31,229.77,230.29,14077.0,229.82,230.31,229.77,230.29,14077.0
2023-08-30 11:15:00,230.33,230.33,230.13,230.3,16977.0,230.33,230.33,230.13,230.3,16977.0
2023-08-30 11:20:00,230.32,230.35,230.19,230.34,18589.0,230.32,230.35,230.19,230.34,18589.0
2023-08-30 11:25:00,230.33,230.34,230.13,230.32,15154.0,230.33,230.34,230.13,230.32,15154.0
2023-08-30 11:30:00,230.21,230.27,229.79,230.07,41609.0,230.21,230.27,229.79,230.07,41609.0
2023-08-30 11:35:00,230.08,230.32,230.03,230.24,21042.0,230.08,230.32,230.03,230.24,21042.0
2023-08-30 11:40:00,230.24,230.35,230.0,230.05,6806.0,230.24,230.35,230.0,230.05,6806.0
2023-08-30 11:45:00,230.06,230.11,229.62,229.66,10399.0,230.06,230.11,229.62,229.66,10399.0
2023-08-30 11:50:00,229.66,229.72,229.42,229.42,13290.0,229.66,229.72,229.42,229.42,13290.0
2023-08-30 11:55:00,229.42,229.52,229.27,229.48,26693.0,229.42,229.52,229.27,229.48,26693.0
2023-08-30 12:00:00,229.5,229.76,229.46,229.62,25898.0,229.5,229.76,229.46,229.62,25898.0
2023-08-30 12:05:00,229.58,229.66,229.49,229.58,7561.0,229.58,229.66,229.49,229.58,7561.0
2023-08-30 12:10:00,229.53,229.6,229.42,229.42,8297.0,229.53,229.6,229.42,229.42,8297.0
2023-08-30 12:15:00,229.45,229.61,229.39,229.45,15006.0,229.45,229.61,229.39,229.45,15006.0
2023-08-30 12:20:00,229.48,229.49,229.15,229.19,15168.0,229.48,229.49,229.15,229.19,15168.0
2023-08-30 12:25:00,229.17,229.44,229.17,229.31,5355.0,229.17,229.44,229.17,229.31,5355.0
2023-08-30 12:30:00,229.37,229.84,229.37,229.74,15167.0,229.37,229.84,229.37,229.74,15167.0
2023-08-30 12:35:00,229.81,229.81,229.19,229.36,18990.0,229.81,229.81,229.19,229.36,18990.0
2023-08-30 12:40:00,229.43,229.44,229.31,229.31,13615.0,229.43,229.44,229.31,229.31,13615.0
2023-08-30 12:45:00,229.27,229.51,229.2,229.48,6835.0,229.27,229.51,229.2,229.48,6835.0
2023-08-30 12:50:00,229.51,229.51,229.17,229.17,9889.0,229.51,229.51,229.17,229.17,9889.0
2023-08-30 12:55:00,229.15,229.61,229.11,229.51,18823.0,229.15,229.61,229.11,229.51,18823.0
2023-08-30 13:00:00,229.57,229.57,229.37,229.48,7108.0,229.57,229.57,229.37,229.48,7108.0
2023-08-30 13:05:00,229.48,229.48,229.34,229.34,7946.0,229.48,229.48,229.34,229.34,7946.0
2023-08-30 13:10:00,229.32,229.34,229.09,229.14,9645.0,229.32,229.34,229.09,229.14,9645.0
2023-08-30 13:15:00,229.08,229.11,228.84,228.96,20453.0,229.08,229.11,228.84,228.96,20453.0
2023-08-30 13:20:00,228.9,228.94,228.76,228.83,11494.0,228.9,228.94,228.76,228.83,11494.0
2023-08-30 13:25:00,228.78,228.99,228.75,228.84,12876.0,228.78,228.99,228.75,228.84,12876.0
2023-08-30 13:30:00,228.83,229.01,228.8,228.91,6387.0,228.83,229.01,228.8,228.91,6387.0
2023-08-30 13:35:00,228.94,228.97,228.86,228.97,12327.0,228.94,228.97,228.86,228.97,12327.0
2023-08-30 13:40:00,228.94,228.96,228.86,228.9,6475.0,228.94,228.96,228.86,228.9,6475.0
2023-08-30 13:45:00,228.96,228.97,228.8,228.81,12383.0,228.96,228.97,228.8,228.81,12383.0
2023-08-30 13:50:00,228.81,229.17,228.77,229.09,22608.0,228.81,229.17,228.77,229.09,22608.0
2023-08-30 13:55:00,229.12,229.21,228.98,229.16,7651.0,229.12,229.21,228.98,229.16,7651.0
2023-08-30 14:00:00,229.21,229.23,228.93,228.93,12663.0,229.21,229.23,228.93,228.93,12663.0
2023-08-30 14:05:00,228.93,228.93,228.37,228.37,17247.0,228.93,228.93,228.37,228.37,17247.0
2023-08-30 14:10:00,228.37,228.67,228.3,228.67,9115.0,228.37,228.67,228.3,228.67,9115.0
2023-08-30 14:15:00,228.65,228.87,228.61,228.73,15896.0,228.65,228.87,228.61,228.73,15896.0
2023-08-30 14:20:00,228.75,228.92,228.66,228.83,7334.0,228.75,228.92,228.66,228.83,7334.0
2023-08-30 14:25:00,228.8,228.8,228.55,228.56,15199.0,228.8,228.8,228.55,228.56,15199.0
2023-08-30 14:30:00,228.56,228.7,228.5,228.68,14585.0,228.56,228.7,228.5,228.68,14585.0
2023-08-30 14:35:00,228.67,228.72,228.47,228.49,12090.0,228.67,228.72,228.47,228.49,12090.0
2023-08-30 14:40:00,228.45,228.72,228.45,228.54,7378.0,228.45,228.72,228.45,228.54,7378.0
2023-08-30 14:45:00,228.55,228.69,228.49,228.65,24561.0,228.55,228.69,228.49,228.65,24561.0
2023-08-30 14:50:00,228.66,228.82,228.63,228.65,12001.0,228.66,228.82,228.63,228.65,12001.0
2023-08-30 14:55:00,228.65,228.78,228.6,228.67,7885.0,228.65,228.78,228.6,228.67,7885.0
2023-08-30 15:00:00,228.63,228.68,228.3,228.34,24495.0,228.63,228.68,228.3,228.34,24495.0
2023-08-30 15:05:00,228.35,228.47,228.3,228.4,14399.0,228.35,228.47,228.3,228.4,14399.0
2023-08-30 15:10:00,228.38,228.45,228.21,228.41,14463.0,228.38,228.45,228.21,228.41,14463.0
2023-08-30 15:15:00,228.39,228.46,228.07,228.07,10708.0,228.39,228.46,228.07,228.07,10708.0
2023-08-30 15:20:00,228.09,228.2,228.03,228.03,17487.0,228.09,228.2,228.03,228.03,17487.0
2023-08-30 15:25:00,228.01,228.1,227.89,227.98,23782.0,228.01,228.1,227.89,227.98,23782.0
2023-08-30 15:30:00,227.99,228.55,227.98,228.51,110074.0,227.99,228.55,227.98,228.51,110074.0
2023-08-30 15:35:00,228.48,228.72,228.45,228.54,23289.0,228.48,228.72,228.45,228.54,23289.0
2023-08-30 15:40:00,228.55,228.9,228.48,228.83,35575.0,228.55,228.9,228.48,228.83,35575.0
2023-08-30 15:45:00,228.85,228.97,228.44,228.44,63964.0,228.85,228.97,228.44,228.44,63964.0
2023-08-30 15:50:00,228.41,228.88,228.34,228.88,37651.0,228.41,228.88,228.34,228.88,37651.0
2023-08-30 15:55:00,228.88,228.94,228.45,228.89,128771.0,228.88,228.94,228.45,228.89,128771.0
2023-08-31 09:30:00,229.33,229.9,228.92,229.86,50073.0,229.33,229.9,228.92,229.86,50073.0
2023-08-31 09:35:00,230.0,230.1,229.71,229.83,44985.0,230.0,230.1,229.71,229.83,44985.0
2023-08-31 09:40:00,229.83,230.3,229.77,229.85,33706.0,229.83,230.3,229.77,229.85,33706.0
2023-08-31 09:45:00,229.86,230.44,229.49,230.34,27862.0,229.86,230.44,229.49,230.34,27862.0
2023-08-31 09:50:00,230.19,230.25,229.5,229.75,31424.0,230.19,230.25,229.5,229.75,31424.0
2023-08-31 09:55:00,229.76,229.88,229.56,229.7,13670.0,229.76,229.88,229.56,229.7,13670.0
2023-08-31 10:00:00,229.64,229.75,229.4,229.4,19581.0,229.64,229.75,229.4,229.4,19581.0
2023-08-31 10:05:00,229.43,229.47,229.0,229.14,58035.0,229.43,229.47,229.0,229.14,58035.0
2023-08-31 10:10:00,229.16,229.53,229.09,229.52,23732.0,229.16,229.53,229.09,229.52,23732.0
2023-08-31 10:15:00,229.44,229.47,229.1,229.29,18089.0,229.44,229.47,229.1,229.29,18089.0
2023-08-31 10:20:00,229.29,229.46,229.03,229.37,18181.0,229.29,229.46,229.03,229.37,18181.0
2023-08-31 10:25:00,229.36,229.4,229.14,229.3,13628.0,229.36,229.4,229.14,229.3,13628.0
2023-08-31 10:30:00,229.26,229.27,228.64,228.84,40008.0,229.26,229.27,228.64,228.84,40008.0
2023-08-31 10:35:00,228.89,229.28,228.83,229.14,22189.0,228.89,229.28,228.83,229.14,22189.0
2023-08-31 10:40:00,229.22,229.39,229.11,229.12,14515.0,229.22,229.39,229.11,229.12,14515.0
2023-08-31 10:45:00,229.1,229.16,228.9,229.01,8928.0,229.1,229.16,228.9,229.01,8928.0
2023-08-31 10:50:00,228.95,229.0,228.37,228.76,26516.0,228.95,229.0,228.37,228.76,26516.0
2023-08-31 10:55:00,228.76,228.88,228.6,228.84,10015.0,228.76,228.88,228.6,228.84,10015.0
2023-08-31 11:00:00,228.84,228.89,228.34,228.52,24195.0,228.84,228.89,228.34,228.52,24195.0
2023-08-31 11:05:00,228.5,228.5,228.2,228.42,11267.0,228.5,228.5,228.2,228.42,11267.0
2023-08-31 11:10:00,228.42,228.53,228.3,228.49,22204.0,228.42,228.53,228.3,228.49,22204.0
2023-08-31 11:15:00,228.43,228.66,228.4,228.56,20540.0,228.43,228.66,228.4,228.56,20540.0
2023-08-31 11:20:00,228.49,228.8,228.4,228.78,14940.0,228.49,228.8,228.4,228.78,14940.0
2023-08-31 11:25:00,228.82,228.91,228.78,228.85,15297.0,228.82,228.91,228.78,228.85,15297.0
2023-08-31 11:30:00,228.82,228.82,228.4,228.4,15806.0,228.82,228.82,228.4,228.4,15806.0
2023-08-31 11:35:00,228.46,228.74,228.41,228.73,9666.0,228.46,228.74,228.41,228.73,9666.0
2023-08-31 11:40:00,228.69,228.86,228.57,228.57,4533.0,228.69,228.86,228.57,228.57,4533.0
2023-08-31 11:45:00,228.5,228.5,227.77,227.77,38420.0,228.5,228.5,227.77,227.77,38420.0
2023-08-31 11:50:00,227.77,227.89,227.18,227.25,108866.0,227.77,227.89,227.18,227.25,108866.0
2023-08-31 11:55:00,227.29,227.4,226.11,227.35,217276.0,227.29,227.4,226.11,227.35,217276.0
2023-08-31 12:00:00,227.22,227.32,224.08,225.29,303100.0,227.22,227.32,224.08,225.29,303100.0
2023-08-31 12:05:00,225.36,226.38,222.93,225.49,311616.0,225.36,226.38,222.93,225.49,311616.0
2023-08-31 12:10:00,225.42,225.78,224.41,224.44,147899.0,225.42,225.78,224.41,224.44,147899.0
2023-08-31 12:15:00,224.47,224.86,223.72,224.5,145470.0,224.47,224.86,223.72,224.5,145470.0
2023-08-31 12:20:00,224.64,224.91,224.06,224.25,58316.0,224.64,224.91,224.06,224.25,58316.0
2023-08-31 12:25:00,224.3,224.69,224.23,224.49,52348.0,224.3,224.69,224.23,224.49,52348.0
2023-08-31 12:30:00,224.52,225.15,224.02,224.09,67107.0,224.52,225.15,224.02,224.09,67107.0
2023-08-31 12:35:00,224.15,224.47,224.13,224.22,30269.0,224.15,224.47,224.13,224.22,30269.0
2023-08-31 12:40:00,224.19,224.6,224.07,224.18,31858.0,224.19,224.6,224.07,224.18,31858.0
2023-08-31 12:45:00,224.23,224.23,223.43,223.64,74220.0,224.23,224.23,223.43,223.64,74220.0
2023-08-31 12:50:00,223.68,224.27,223.62,224.21,31190.0,223.68,224.27,223.62,224.21,31190.0
2023-08-31 12:55:00,224.17,224.39,223.81,224.27,46072.0,224.17,224.39,223.81,224.27,46072.0
2023-08-31 13:00:00,224.32,224.46,223.91,224.14,41886.0,224.32,224.46,223.91,224.14,41886.0
2023-08-31 13:05:00,224.15,224.7,224.1,224.45,35850.0,224.15,224.7,224.1,224.45,35850.0
2023-08-31 13:10:00,224.56,224.97,224.42,224.89,37977.0,224.56,224.97,224.42,224.89,37977.0
2023-08-31 13:15:00,224.9,224.95,224.44,224.87,30710.0,224.9,224.95,224.44,224.87,30710.0
2023-08-31 13:20:00,224.83,225.05,224.69,224.75,35254.0,224.83,225.05,224.69,224.75,35254.0
2023-08-31 13:25:00,224.75,224.82,224.16,224.23,25244.0,224.75,224.82,224.16,224.23,25244.0
2023-08-31 13:30:00,224.28,224.3,223.78,224.07,55976.0,224.28,224.3,223.78,224.07,55976.0
2023-08-31 13:35:00,224.04,224.28,223.92,224.2,43019.0,224.04,224.28,223.92,224.2,43019.0
2023-08-31 13:40:00,224.21,224.32,223.86,223.95,34591.0,224.21,224.32,223.86,223.95,34591.0
2023-08-31 13:45:00,223.99,224.17,223.84,224.02,25444.0,223.99,224.17,223.84,224.02,25444.0
2023-08-31 13:50:00,224.06,224.21,223.77,223.88,42459.0,224.06,224.21,223.77,223.88,42459.0
2023-08-31 13:55:00,223.88,224.51,223.87,224.47,37069.0,223.88,224.51,223.87,224.47,37069.0
2023-08-31 14:00:00,224.47,224.78,224.44,224.5,22844.0,224.47,224.78,224.44,224.5,22844.0
2023-08-31 14:05:00,224.5,224.75,224.45,224.49,30047.0,224.5,224.75,224.45,224.49,30047.0
2023-08-31 14:10:00,224.49,224.76,224.44,224.7,21781.0,224.49,224.76,224.44,224.7,21781.0
2023-08-31 14:15:00,224.69,224.9,224.62,224.69,26936.0,224.69,224.9,224.62,224.69,26936.0
2023-08-31 14:20:00,224.67,225.26,224.58,225.25,49318.0,224.67,225.26,224.58,225.25,49318.0
2023-08-31 14:25:00,225.25,225.42,225.13,225.22,32345.0,225.25,225.42,225.13,225.22,32345.0
2023-08-31 14:30:00,225.21,225.9,225.11,225.77,65991.0,225.21,225.9,225.11,225.77,65991.0
2023-08-31 14:35:00,225.76,225.86,225.63,225.86,26506.0,225.76,225.86,225.63,225.86,26506.0
2023-08-31 14:40:00,225.75,226.07,225.43,225.54,65755.0,225.75,226.07,225.43,225.54,65755.0
2023-08-31 14:45:00,225.56,225.59,225.16,225.17,24862.0,225.56,225.59,225.16,225.17,24862.0
2023-08-31 14:50:00,225.11,225.36,225.06,225.25,42158.0,225.11,225.36,225.06,225.25,42158.0
2023-08-31 14:55:00,225.25,225.3,225.11,225.17,10748.0,225.25,225.3,225.11,225.17,10748.0
2023-08-31 15:00:00,225.14,225.24,224.98,225.15,65191.0,225.14,225.24,224.98,225.15,65191.0
2023-08-31 15:05:00,225.13,225.16,224.99,225.0,35105.0,225.13,225.16,224.99,225.0,35105.0
2023-08-31 15:10:00,225.03,225.23,224.98,225.23,64704.0,225.03,225.23,224.98,225.23,64704.0
2023-08-31 15:15:00,225.25,225.29,225.07,225.21,26513.0,225.25,225.29,225.07,225.21,26513.0
2023-08-31 15:20:00,225.26,225.4,225.01,225.04,18560.0,225.26,225.4,225.01,225.04,18560.0
2023-08-31 15:25:00,225.01,225.33,225.0,225.3,25008.0,225.01,225.33,225.0,225.3,25008.0
2023-08-31 15:30:00,225.3,225.35,225.11,225.18,15714.0,225.3,225.35,225.11,225.18,15714.0
2023-08-31 15:35:00,225.19,225.23,225.0,225.11,32366.0,225.19,225.23,225.0,225.11,32366.0
2023-08-31 15:40:00,225.07,225.15,224.99,225.06,26702.0,225.07,225.15,224.99,225.06,26702.0
2023-08-31 15:45:00,225.05,225.1,224.98,225.0,68083.0,225.05,225.1,224.98,225.0,68083.0
2023-08-31 15:50:00,224.98,225.15,224.37,224.41,153531.0,224.98,225.15,224.37,224.41,153531.0
2023-08-31 15:55:00,224.42,224.48,223.91,224.03,517029.0,224.42,224.48,223.91,224.03,517029.0
2023-09-01 09:30:00,226.0,226.23,224.71,225.49,122817.0,226.0,226.23,224.71,225.49,122817.0
2023-09-01 09:35:00,225.45,225.5,223.64,224.03,110334.0,225.45,225.5,223.64,224.03,110334.0
2023-09-01 09:40:00,224.1,224.29,223.26,223.91,80648.0,224.1,224.29,223.26,223.91,80648.0
2023-09-01 09:45:00,223.87,224.01,223.13,223.55,50827.0,223.87,224.01,223.13,223.55,50827.0
2023-09-01 09:50:00,223.53,223.73,223.18,223.52,43227.0,223.53,223.73,223.18,223.52,43227.0
2023-09-01 09:55:00,223.58,223.91,223.11,223.53,28031.0,223.58,223.91,223.11,223.53,28031.0
2023-09-01 10:00:00,223.45,223.59,222.7,223.54,95098.0,223.45,223.59,222.7,223.54,95098.0
2023-09-01 10:05:00,223.49,223.64,223.0,223.43,80624.0,223.49,223.64,223.0,223.43,80624.0
2023-09-01 10:10:00,223.43,223.8,223.37,223.47,29765.0,223.43,223.8,223.37,223.47,29765.0
2023-09-01 10:15:00,223.42,223.61,223.22,223.59,47445.0,223.42,223.61,223.22,223.59,47445.0
2023-09-01 10:20:00,223.57,223.68,223.04,223.21,30380.0,223.57,223.68,223.04,223.21,30380.0
2023-09-01 10:25:00,223.16,223.39,222.9,223.35,48809.0,223.16,223.39,222.9,223.35,48809.0
2023-09-01 10:30:00,223.35,223.47,223.08,223.41,30675.0,223.35,223.47,223.08,223.41,30675.0
2023-09-01 10:35:00,223.4,223.61,223.25,223.44,20902.0,223.4,223.61,223.25,223.44,20902.0
2023-09-01 10:40:00,223.39,223.56,223.22,223.46,14340.0,223.39,223.56,223.22,223.46,14340.0
2023-09-01 10:45:00,223.5,223.51,222.76,222.78,34368.0,223.5,223.51,222.76,222.78,34368.0
2023-09-01 10:50:00,222.8,222.84,222.1,222.15,71799.0,222.8,222.84,222.1,222.15,71799.0
2023-09-01 10:55:00,222.14,222.35,222.0,222.13,81551.0,222.14,222.35,222.0,222.13,81551.0
2023-09-01 11:00:00,222.12,222.72,222.09,222.39,41049.0,222.12,222.72,222.09,222.39,41049.0
2023-09-01 11:05:00,222.29,222.32,221.95,222.2,56004.0,222.29,222.32,221.95,222.2,56004.0
2023-09-01 11:10:00,222.17,222.7,222.09,222.68,21679.0,222.17,222.7,222.09,222.68,21679.0
2023-09-01 11:15:00,222.66,222.99,222.6,222.97,16631.0,222.66,222.99,222.6,222.97,16631.0
2023-09-01 11:20:00,222.89,222.95,222.65,222.8,15233.0,222.89,222.95,222.65,222.8,15233.0
2023-09-01 11:25:00,222.87,223.15,222.85,223.01,30350.0,222.87,223.15,222.85,223.01,30350.0
2023-09-01 11:30:00,222.99,223.15,222.71,223.0,28444.0,222.99,223.15,222.71,223.0,28444.0
2023-09-01 11:35:00,222.99,223.3,222.96,223.1,24162.0,222.99,223.3,222.96,223.1,24162.0
2023-09-01 11:40:00,223.16,223.34,223.03,223.13,20515.0,223.16,223.34,223.03,223.13,20515.0
2023-09-01 11:45:00,223.1,223.11,222.88,222.97,13764.0,223.1,223.11,222.88,222.97,13764.0
2023-09-01 11:50:00,222.93,223.36,222.9,223.34,12723.0,222.93,223.36,222.9,223.34,12723.0
2023-09-01 11:55:00,223.4,223.61,223.39,223.53,21352.0,223.4,223.61,223.39,223.53,21352.0
2023-09-01 12:00:00,223.58,223.95,223.43,223.85,25470.0,223.58,223.95,223.43,223.85,25470.0
2023-09-01 12:05:00,223.9,224.07,223.8,223.83,47678.0,223.9,224.07,223.8,223.83,47678.0
2023-09-01 12:10:00,223.85,224.38,223.78,224.08,52661.0,223.85,224.38,223.78,224.08,52661.0
2023-09-01 12:15:00,224.13,224.13,223.62,223.63,40868.0,224.13,224.13,223.62,223.63,40868.0
2023-09-01 12:20:00,223.66,223.85,223.41,223.42,18996.0,223.66,223.85,223.41,223.42,18996.0
2023-09-01 12:25:00,223.44,223.81,223.42,223.55,10942.0,223.44,223.81,223.42,223.55,10942.0
2023-09-01 12:30:00,223.52,223.68,223.47,223.58,17321.0,223.52,223.68,223.47,223.58,17321.0
2023-09-01 12:35:00,223.64,223.83,223.52,223.52,20722.0,223.64,223.83,223.52,223.52,20722.0
2023-09-01 12:40:00,223.58,223.66,223.43,223.59,10687.0,223.58,223.66,223.43,223.59,10687.0
2023-09-01 12:45:00,223.63,223.94,223.33,223.91,29070.0,223.63,223.94,223.33,223.91,29070.0
2023-09-01 12:50:00,223.96,224.11,223.84,223.98,25449.0,223.96,224.11,223.84,223.98,25449.0
2023-09-01 12:55:00,223.95,224.13,223.94,223.99,17099.0,223.95,224.13,223.94,223.99,17099.0
2023-09-01 13:00:00,224.0,224.18,223.98,224.03,12729.0,224.0,224.18,223.98,224.03,12729.0
2023-09-01 13:05:00,224.06,224.13,224.0,224.01,16901.0,224.06,224.13,224.0,224.01,16901.0
2023-09-01 13:10:00,224.01,224.18,223.92,224.13,36522.0,224.01,224.18,223.92,224.13,36522.0
2023-09-01 13:15:00,224.13,224.14,223.87,223.87,10590.0,224.13,224.14,223.87,223.87,10590.0
2023-09-01 13:20:00,223.88,224.08,223.7,223.7,20335.0,223.88,224.08,223.7,223.7,20335.0
2023-09-01 13:25:00,223.7,223.79,223.6,223.61,9918.0,223.7,223.79,223.6,223.61,9918.0
2023-09-01 13:30:00,223.64,223.74,223.52,223.62,5272.0,223.64,223.74,223.52,223.62,5272.0
2023-09-01 13:35:00,223.65,223.79,223.57,223.69,8721.0,223.65,223.79,223.57,223.69,8721.0
2023-09-01 13:40:00,223.72,223.72,223.46,223.5,11032.0,223.72,223.72,223.46,223.5,11032.0
2023-09-01 13:45:00,223.47,223.49,223.12,223.18,14654.0,223.47,223.49,223.12,223.18,14654.0
2023-09-01 13:50:00,223.18,223.43,223.1,223.34,16801.0,223.18,223.43,223.1,223.34,16801.0
2023-09-01 13:55:00,223.34,223.45,223.27,223.45,7595.0,223.34,223.45,223.27,223.45,7595.0
2023-09-01 14:00:00,223.41,223.42,223.25,223.38,7609.0,223.41,223.42,223.25,223.38,7609.0
2023-09-01 14:05:00,223.34,223.36,223.22,223.24,6661.0,223.34,223.36,223.22,223.24,6661.0
2023-09-01 14:10:00,223.28,223.48,223.24,223.41,24692.0,223.28,223.48,223.24,223.41,24692.0
2023-09-01 14:15:00,223.37,223.54,223.34,223.4,10217.0,223.37,223.54,223.34,223.4,10217.0
2023-09-01 14:20:00,223.43,223.47,223.21,223.22,10409.0,223.43,223.47,223.21,223.22,10409.0
2023-09-01 14:25:00,223.21,223.31,223.0,223.12,26334.0,223.21,223.31,223.0,223.12,26334.0
2023-09-01 14:30:00,223.08,223.11,222.96,222.99,13529.0,223.08,223.11,222.96,222.99,13529.0
2023-09-01 14:35:00,223.0,223.08,222.97,223.06,11183.0,223.0,223.08,222.97,223.06,11183.0
2023-09-01 14:40:00,223.07,223.39,223.02,223.24,25318.0,223.07,223.39,223.02,223.24,25318.0
2023-09-01 14:45:00,223.22,223.48,223.16,223.43,20315.0,223.22,223.48,223.16,223.43,20315.0
2023-09-01 14:50:00,223.43,223.61,223.39,223.56,9455.0,223.43,223.61,223.39,223.56,9455.0
2023-09-01 14:55:00,223.57,223.71,223.53,223.6,14119.0,223.57,223.71,223.53,223.6,14119.0
2023-09-01 15:00:00,223.6,223.77,223.56,223.7,8803.0,223.6,223.77,223.56,223.7,8803.0
2023-09-01 15:05:00,223.7,223.78,223.61,223.71,7608.0,223.7,223.78,223.61,223.71,7608.0
2023-09-01 15:10:00,223.68,223.73,223.43,223.45,15104.0,223.68,223.73,223.43,223.45,15104.0
2023-09-01 15:15:00,223.43,223.56,223.43,223.55,11320.0,223.43,223.56,223.43,223.55,11320.0
2023-09-01 15:20:00,223.53,223.6,223.5,223.6,9938.0,223.53,223.6,223.5,223.6,9938.0
2023-09-01 15:25:00,223.59,223.63,223.53,223.61,12819.0,223.59,223.63,223.53,223.61,12819.0
2023-09-01 15:30:00,223.61,224.0,223.61,223.98,24420.0,223.61,224.0,223.61,223.98,24420.0
2023-09-01 15:35:00,223.98,223.99,223.59,223.71,38305.0,223.98,223.99,223.59,223.71,38305.0
2023-09-01 15:40:00,223.7,223.82,223.62,223.78,25402.0,223.7,223.82,223.62,223.78,25402.0
2023-09-01 15:45:00,223.78,223.96,223.55,223.93,61382.0,223.78,223.96,223.55,223.93,61382.0
2023-09-01 15:50:00,223.86,223.89,223.34,223.47,66651.0,223.86,223.89,223.34,223.47,66651.0
2023-09-01 15:55:00,223.49,223.81,223.31,223.5,138923.0,223.49,223.81,223.31,223.5,138923.0
2023-09-05 09:30:00,223.1,224.0,222.96,222.99,82676.0,223.1,224.0,222.96,222.99,82676.0
2023-09-05 09:35:00,222.9,223.02,222.54,222.99,38673.0,222.9,223.02,222.54,222.99,38673.0
2023-09-05 09:40:00,222.93,223.46,222.9,223.18,26942.0,222.93,223.46,222.9,223.18,26942.0
2023-09-05 09:45:00,223.17,223.32,222.68,222.69,21109.0,223.17,223.32,222.68,222.69,21109.0
2023-09-05 09:50:00,222.61,222.75,222.2,222.43,40303.0,222.61,222.75,222.2,222.43,40303.0
2023-09-05 09:55:00,222.46,222.7,222.31,222.59,19597.0,222.46,222.7,222.31,222.59,19597.0
2023-09-05 10:00:00,222.52,222.85,222.35,222.44,16070.0,222.52,222.85,222.35,222.44,16070.0
2023-09-05 10:05:00,222.39,222.52,222.1,222.39,27768.0,222.39,222.52,222.1,222.39,27768.0
2023-09-05 10:10:00,222.45,222.69,222.41,222.48,8800.0,222.45,222.69,222.41,222.48,8800.0
2023-09-05 10:15:00,222.5,222.5,222.1,222.18,42112.0,222.5,222.5,222.1,222.18,42112.0
2023-09-05 10:20:00,222.21,222.44,221.85,222.42,36473.0,222.21,222.44,221.85,222.42,36473.0
2023-09-05 10:25:00,222.36,222.81,222.36,222.71,24008.0,222.36,222.81,222.36,222.71,24008.0
2023-09-05 10:30:00,222.65,222.69,221.46,221.51,33131.0,222.65,222.69,221.46,221.51,33131.0
2023-09-05 10:35:00,221.55,221.81,221.2,221.8,55344.0,221.55,221.81,221.2,221.8,55344.0
2023-09-05 10:40:00,221.8,222.29,221.75,222.29,34092.0,221.8,222.29,221.75,222.29,34092.0
2023-09-05 10:45:00,222.26,222.75,222.14,222.7,22882.0,222.26,222.75,222.14,222.7,22882.0
2023-09-05 10:50:00,222.73,223.03,222.7,222.81,16559.0,222.73,223.03,222.7,222.81,16559.0
2023-09-05 10:55:00,222.81,223.0,222.7,222.9,15775.0,222.81,223.0,222.7,222.9,15775.0
2023-09-05 11:00:00,222.95,223.06,222.67,222.8,37177.0,222.95,223.06,222.67,222.8,37177.0
2023-09-05 11:05:00,222.83,223.49,222.71,223.25,19205.0,222.83,223.49,222.71,223.25,19205.0
2023-09-05 11:10:00,223.28,223.67,223.25,223.53,22608.0,223.28,223.67,223.25,223.53,22608.0
2023-09-05 11:15:00,223.5,223.88,223.5,223.88,13143.0,223.5,223.88,223.5,223.88,13143.0
2023-09-05 11:20:00,223.88,223.89,223.72,223.85,22376.0,223.88,223.89,223.72,223.85,22376.0
2023-09-05 11:25:00,223.8,223.82,223.15,223.31,35521.0,223.8,223.82,223.15,223.31,35521.0
2023-09-05 11:30:00,223.31,223.85,223.29,223.67,24101.0,223.31,223.85,223.29,223.67,24101.0
2023-09-05 11:35:00,223.73,223.73,223.42,223.58,5482.0,223.73,223.73,223.42,223.58,5482.0
2023-09-05 11:40:00,223.55,223.75,223.52,223.53,29478.0,223.55,223.75,223.52,223.53,29478.0
2023-09-05 11:45:00,223.53,223.92,223.49,223.74,22468.0,223.53,223.92,223.49,223.74,22468.0
2023-09-05 11:50:00,223.78,223.84,223.63,223.74,9391.0,223.78,223.84,223.63,223.74,9391.0
2023-09-05 11:55:00,223.74,223.82,223.68,223.71,5557.0,223.74,223.82,223.68,223.71,5557.0
2023-09-05 12:00:00,223.69,223.84,223.54,223.61,9462.0,223.69,223.84,223.54,223.61,9462.0
2023-09-05 12:05:00,223.58,223.8,223.56,223.63,13758.0,223.58,223.8,223.56,223.63,13758.0
2023-09-05 12:10:00,223.65,223.65,223.18,223.28,10169.0,223.65,223.65,223.18,223.28,10169.0
2023-09-05 12:15:00,223.28,223.43,223.18,223.39,7229.0,223.28,223.43,223.18,223.39,7229.0
2023-09-05 12:20:00,223.38,223.53,223.29,223.35,16285.0,223.38,223.53,223.29,223.35,16285.0
2023-09-05 12:25:00,223.38,223.62,223.37,223.61,6296.0,223.38,223.62,223.37,223.61,6296.0
2023-09-05 12:30:00,223.56,224.1,223.53,223.9,34941.0,223.56,224.1,223.53,223.9,34941.0
2023-09-05 12:35:00,223.86,224.05,223.81,223.86,17127.0,223.86,224.05,223.81,223.86,17127.0
2023-09-05 12:40:00,223.85,224.01,223.65,223.74,19528.0,223.85,224.01,223.65,223.74,19528.0
2023-09-05 12:45:00,223.65,223.81,223.39,223.5,12893.0,223.65,223.81,223.39,223.5,12893.0
2023-09-05 12:50:00,223.48,223.52,223.18,223.19,9641.0,223.48,223.52,223.18,223.19,9641.0
2023-09-05 12:55:00,223.13,223.25,223.1,223.18,14120.0,223.13,223.25,223.1,223.18,14120.0
2023-09-05 13:00:00,223.13,223.84,223.04,223.04,51411.0,223.13,223.84,223.04,223.04,51411.0
2023-09-05 13:05:00,223.08,223.21,222.93,223.05,9521.0,223.08,223.21,222.93,223.05,9521.0
2023-09-05 13:10:00,223.02,223.05,222.68,222.9,14536.0,223.02,223.05,222.68,222.9,14536.0
2023-09-05 13:15:00,222.89,223.14,222.82,223.05,15845.0,222.89,223.14,222.82,223.05,15845.0
2023-09-05 13:20:00,223.05,223.15,222.83,223.05,8529.0,223.05,223.15,222.83,223.05,8529.0
2023-09-05 13:25:00,223.08,223.14,223.0,223.09,6775.0,223.08,223.14,223.0,223.09,6775.0
2023-09-05 13:30:00,223.08,223.16,223.0,223.02,7860.0,223.08,223.16,223.0,223.02,7860.0
2023-09-05 13:35:00,223.07,223.26,223.04,223.25,4298.0,223.07,223.26,223.04,223.25,4298.0
2023-09-05 13:40:00,223.24,223.46,223.19,223.24,16206.0,223.24,223.46,223.19,223.24,16206.0
2023-09-05 13:45:00,223.3,223.44,223.2,223.23,9110.0,223.3,223.44,223.2,223.23,9110.0
2023-09-05 13:50:00,223.25,223.54,223.24,223.54,17009.0,223.25,223.54,223.24,223.54,17009.0
2023-09-05 13:55:00,223.54,223.64,223.43,223.61,8041.0,223.54,223.64,223.43,223.61,8041.0
2023-09-05 14:00:00,223.7,223.78,223.63,223.67,9490.0,223.7,223.78,223.63,223.67,9490.0
2023-09-05 14:05:00,223.7,223.7,223.23,223.31,20299.0,223.7,223.7,223.23,223.31,20299.0
2023-09-05 14:10:00,223.3,223.53,223.29,223.49,9423.0,223.3,223.53,223.29,223.49,9423.0
2023-09-05 14:15:00,223.51,223.69,223.4,223.59,9067.0,223.51,223.69,223.4,223.59,9067.0
2023-09-05 14:20:00,223.62,223.63,223.44,223.44,5702.0,223.62,223.63,223.44,223.44,5702.0
2023-09-05 14:25:00,223.49,223.61,223.37,223.56,12486.0,223.49,223.61,223.37,223.56,12486.0
2023-09-05 14:30:00,223.58,223.63,223.37,223.46,9441.0,223.58,223.63,223.37,223.46,9441.0
2023-09-05 14:35:00,223.47,223.48,223.3,223.36,13860.0,223.47,223.48,223.3,223.36,13860.0
2023-09-05 14:40:00,223.39,223.56,223.39,223.5,18944.0,223.39,223.56,223.39,223.5,18944.0
2023-09-05 14:45:00,223.51,223.61,223.44,223.59,9287.0,223.51,223.61,223.44,223.59,9287.0
2023-09-05 14:50:00,223.59,223.68,223.51,223.58,8125.0,223.59,223.68,223.51,223.58,8125.0
2023-09-05 14:55:00,223.56,223.58,223.4,223.55,9098.0,223.56,223.58,223.4,223.55,9098.0
2023-09-05 15:00:00,223.53,223.54,223.32,223.35,23793.0,223.53,223.54,223.32,223.35,23793.0
2023-09-05 15:05:00,223.36,223.39,223.21,223.26,10338.0,223.36,223.39,223.21,223.26,10338.0
2023-09-05 15:10:00,223.23,223.25,222.85,222.91,33633.0,223.23,223.25,222.85,222.91,33633.0
2023-09-05 15:15:00,222.91,223.07,222.84,223.06,13765.0,222.91,223.07,222.84,223.06,13765.0
2023-09-05 15:20:00,223.08,223.22,223.04,223.09,12989.0,223.08,223.22,223.04,223.09,12989.0
2023-09-05 15:25:00,223.08,223.33,222.98,223.31,29103.0,223.08,223.33,222.98,223.31,29103.0
2023-09-05 15:30:00,223.28,223.6,223.21,223.53,22490.0,223.28,223.6,223.21,223.53,22490.0
2023-09-05 15:35:00,223.51,223.58,223.41,223.54,21119.0,223.51,223.58,223.41,223.54,21119.0
2023-09-05 15:40:00,223.56,223.57,223.47,223.51,18177.0,223.56,223.57,223.47,223.51,18177.0
2023-09-05 15:45:00,223.52,223.59,223.18,223.24,40400.0,223.52,223.59,223.18,223.24,40400.0
2023-09-05 15:50:00,223.25,223.28,222.9,223.11,74036.0,223.25,223.28,222.9,223.11,74036.0
2023-09-05 15:55:00,223.1,223.24,222.51,222.64,131306.0,223.1,223.24,222.51,222.64,131306.0
2023-09-06 09:30:00,221.77,222.5,221.51,222.28,114290.0,221.77,222.5,221.51,222.28,114290.0
2023-09-06 09:35:00,222.28,222.5,221.6,222.49,28869.0,222.28,222.5,221.6,222.49,28869.0
2023-09-06 09:40:00,222.47,222.79,222.19,222.54,37027.0,222.47,222.79,222.19,222.54,37027.0
2023-09-06 09:45:00,222.66,222.76,221.66,221.8,33976.0,222.66,222.76,221.66,221.8,33976.0
2023-09-06 09:50:00,221.78,221.85,221.2,221.3,24883.0,221.78,221.85,221.2,221.3,24883.0
2023-09-06 09:55:00,221.38,221.65,221.24,221.59,24801.0,221.38,221.65,221.24,221.59,24801.0
2023-09-06 10:00:00,221.48,221.62,220.67,221.56,70171.0,221.48,221.62,220.67,221.56,70171.0
2023-09-06 10:05:00,221.48,221.6,220.92,220.99,20214.0,221.48,221.6,220.92,220.99,20214.0
2023-09-06 10:10:00,221.11,221.25,220.82,221.02,28209.0,221.11,221.25,220.82,221.02,28209.0
2023-09-06 10:15:00,221.05,221.32,220.91,221.27,33373.0,221.05,221.32,220.91,221.27,33373.0
2023-09-06 10:20:00,221.27,221.36,220.36,220.37,26421.0,221.27,221.36,220.36,220.37,26421.0
2023-09-06 10:25:00,220.37,220.57,220.02,220.19,71625.0,220.37,220.57,220.02,220.19,71625.0
2023-09-06 10:30:00,220.12,220.49,220.04,220.2,34718.0,220.12,220.49,220.04,220.2,34718.0
2023-09-06 10:35:00,220.16,220.37,220.05,220.21,25150.0,220.16,220.37,220.05,220.21,25150.0
2023-09-06 10:40:00,220.24,220.29,219.85,219.86,59077.0,220.24,220.29,219.85,219.86,59077.0
2023-09-06 10:45:00,219.83,219.95,219.37,219.6,108410.0,219.83,219.95,219.37,219.6,108410.0
2023-09-06 10:50:00,219.57,219.62,219.05,219.4,51348.0,219.57,219.62,219.05,219.4,51348.0
2023-09-06 10:55:00,219.35,219.4,219.04,219.2,30719.0,219.35,219.4,219.04,219.2,30719.0
2023-09-06 11:00:00,219.13,219.35,218.95,219.29,42934.0,219.13,219.35,218.95,219.29,42934.0
2023-09-06 11:05:00,219.26,219.35,218.79,219.03,36923.0,219.26,219.35,218.79,219.03,36923.0
2023-09-06 11:10:00,219.03,219.24,218.63,218.63,33263.0,219.03,219.24,218.63,218.63,33263.0
2023-09-06 11:15:00,218.63,218.93,218.48,218.88,31157.0,218.63,218.93,218.48,218.88,31157.0
2023-09-06 11:20:00,218.88,218.88,218.53,218.64,19437.0,218.88,218.88,218.53,218.64,19437.0
2023-09-06 11:25:00,218.65,218.69,218.4,218.42,26363.0,218.65,218.69,218.4,218.42,26363.0
2023-09-06 11:30:00,218.46,218.64,218.2,218.2,98064.0,218.46,218.64,218.2,218.2,98064.0
2023-09-06 11:35:00,218.24,218.88,218.19,218.81,72719.0,218.24,218.88,218.19,218.81,72719.0
2023-09-06 11:40:00,218.74,218.94,218.56,218.74,22999.0,218.74,218.94,218.56,218.74,22999.0
2023-09-06 11:45:00,218.75,218.84,218.58,218.59,16862.0,218.75,218.84,218.58,218.59,16862.0
2023-09-06 11:50:00,218.62,218.65,218.16,218.16,25718.0,218.62,218.65,218.16,218.16,25718.0
2023-09-06 11:55:00,218.16,218.44,218.1,218.26,19643.0,218.16,218.44,218.1,218.26,19643.0
2023-09-06 12:00:00,218.3,218.35,217.92,217.92,53269.0,218.3,218.35,217.92,217.92,53269.0
2023-09-06 12:05:00,217.9,218.01,217.78,217.95,41529.0,217.9,218.01,217.78,217.95,41529.0
2023-09-06 12:10:00,217.95,218.22,217.87,218.18,32283.0,217.95,218.22,217.87,218.18,32283.0
2023-09-06 12:15:00,218.18,218.28,218.13,218.14,16218.0,218.18,218.28,218.13,218.14,16218.0
2023-09-06 12:20:00,218.18,218.27,218.13,218.13,14355.0,218.18,218.27,218.13,218.13,14355.0
2023-09-06 12:25:00,218.06,218.11,217.69,217.74,26288.0,218.06,218.11,217.69,217.74,26288.0
2023-09-06 12:30:00,217.69,217.89,217.52,217.64,25345.0,217.69,217.89,217.52,217.64,25345.0
2023-09-06 12:35:00,217.62,217.86,217.53,217.75,19221.0,217.62,217.86,217.53,217.75,19221.0
2023-09-06 12:40:00,217.75,217.75,217.33,217.33,24468.0,217.75,217.75,217.33,217.33,24468.0
2023-09-06 12:45:00,217.35,217.41,216.96,217.15,47129.0,217.35,217.41,216.96,217.15,47129.0
2023-09-06 12:50:00,217.12,217.19,216.83,216.85,27901.0,217.12,217.19,216.83,216.85,27901.0
2023-09-06 12:55:00,216.82,217.07,216.79,217.01,42125.0,216.82,217.07,216.79,217.01,42125.0
2023-09-06 13:00:00,217.06,217.1,216.84,216.91,17031.0,217.06,217.1,216.84,216.91,17031.0
2023-09-06 13:05:00,216.89,216.92,216.61,216.66,39443.0,216.89,216.92,216.61,216.66,39443.0
2023-09-06 13:10:00,216.63,217.04,216.42,217.0,58067.0,216.63,217.04,216.42,217.0,58067.0
2023-09-06 13:15:00,217.0,217.34,216.94,217.24,24943.0,217.0,217.34,216.94,217.24,24943.0
2023-09-06 13:20:00,217.27,217.33,217.11,217.19,14393.0,217.27,217.33,217.11,217.19,14393.0
2023-09-06 13:25:00,217.15,217.21,217.03,217.05,11271.0,217.15,217.21,217.03,217.05,11271.0
2023-09-06 13:30:00,217.04,217.27,216.87,216.93,19620.0,217.04,217.27,216.87,216.93,19620.0
2023-09-06 13:35:00,216.93,217.23,216.83,217.11,16935.0,216.93,217.23,216.83,217.11,16935.0
2023-09-06 13:40:00,217.13,217.14,216.88,217.0,21587.0,217.13,217.14,216.88,217.0,21587.0
2023-09-06 13:45:00,217.01,217.22,216.99,217.22,18083.0,217.01,217.22,216.99,217.22,18083.0
2023-09-06 13:50:00,217.18,217.27,216.95,217.02,19314.0,217.18,217.27,216.95,217.02,19314.0
2023-09-06 13:55:00,217.06,217.77,217.05,217.69,51866.0,217.06,217.77,217.05,217.69,51866.0
2023-09-06 14:00:00,217.67,217.81,217.37,217.45,14707.0,217.67,217.81,217.37,217.45,14707.0
2023-09-06 14:05:00,217.39,217.51,217.32,217.46,21176.0,217.39,217.51,217.32,217.46,21176.0
2023-09-06 14:10:00,217.49,217.66,217.41,217.5,26583.0,217.49,217.66,217.41,217.5,26583.0
2023-09-06 14:15:00,217.54,217.7,217.45,217.63,27649.0,217.54,217.7,217.45,217.63,27649.0
2023-09-06 14:20:00,217.63,218.0,217.6,217.86,22681.0,217.63,218.0,217.6,217.86,22681.0
2023-09-06 14:25:00,217.86,217.98,217.68,217.78,26951.0,217.86,217.98,217.68,217.78,26951.0
2023-09-06 14:30:00,217.8,218.29,217.8,218.0,37655.0,217.8,218.29,217.8,218.0,37655.0
2023-09-06 14:35:00,217.97,218.03,217.78,217.78,10783.0,217.97,218.03,217.78,217.78,10783.0
2023-09-06 14:40:00,217.76,217.83,217.66,217.69,15396.0,217.76,217.83,217.66,217.69,15396.0
2023-09-06 14:45:00,217.73,217.83,217.59,217.59,17052.0,217.73,217.83,217.59,217.59,17052.0
2023-09-06 14:50:00,217.57,217.83,217.57,217.81,19748.0,217.57,217.83,217.57,217.81,19748.0
2023-09-06 14:55:00,217.82,217.82,217.58,217.68,17364.0,217.82,217.82,217.58,217.68,17364.0
2023-09-06 15:00:00,217.65,217.72,217.4,217.4,25986.0,217.65,217.72,217.4,217.4,25986.0
2023-09-06 15:05:00,217.41,217.58,217.36,217.56,22612.0,217.41,217.58,217.36,217.56,22612.0
2023-09-06 15:10:00,217.54,217.72,217.47,217.56,17200.0,217.54,217.72,217.47,217.56,17200.0
2023-09-06 15:15:00,217.53,217.91,217.53,217.86,34257.0,217.53,217.91,217.53,217.86,34257.0
2023-09-06 15:20:00,217.84,218.01,217.77,217.94,22910.0,217.84,218.01,217.77,217.94,22910.0
2023-09-06 15:25:00,217.91,218.04,217.83,217.9,27719.0,217.91,218.04,217.83,217.9,27719.0
2023-09-06 15:30:00,217.87,218.24,217.8,218.21,35319.0,217.87,218.24,217.8,218.21,35319.0
2023-09-06 15:35:00,218.2,218.37,218.14,218.27,35190.0,218.2,218.37,218.14,218.27,35190.0
2023-09-06 15:40:00,218.26,218.32,218.12,218.3,43306.0,218.26,218.32,218.12,218.3,43306.0
2023-09-06 15:45:00,218.31,218.43,217.91,218.28,54046.0,218.31,218.43,217.91,218.28,54046.0
2023-09-06 15:50:00,218.33,218.36,217.88,218.14,106628.0,218.33,218.36,217.88,218.14,106628.0
2023-09-06 15:55:00,218.15,218.23,217.86,218.0,212037.0,218.15,218.23,217.86,218.0,212037.0
2023-09-07 09:30:00,217.5,220.55,216.46,217.44,217761.0,217.5,220.55,216.46,217.44,217761.0
2023-09-07 09:35:00,217.76,220.38,215.23,217.29,455757.0,217.76,220.38,215.23,217.29,455757.0
2023-09-07 09:40:00,217.5,217.63,215.11,217.07,233108.0,217.5,217.63,215.11,217.07,233108.0
2023-09-07 09:45:00,217.17,217.21,216.18,217.03,40894.0,217.17,217.21,216.18,217.03,40894.0
2023-09-07 09:50:00,217.03,217.84,216.97,217.61,71138.0,217.03,217.84,216.97,217.61,71138.0
2023-09-07 09:55:00,217.59,217.82,217.01,217.43,34426.0,217.59,217.82,217.01,217.43,34426.0
2023-09-07 10:00:00,217.52,217.53,216.63,216.82,29950.0,217.52,217.53,216.63,216.82,29950.0
2023-09-07 10:05:00,216.73,216.76,215.18,215.18,102704.0,216.73,216.76,215.18,215.18,102704.0
2023-09-07 10:10:00,215.19,216.25,214.86,216.15,155708.0,215.19,216.25,214.86,216.15,155708.0
2023-09-07 10:15:00,216.13,216.57,215.9,216.09,72304.0,216.13,216.57,215.9,216.09,72304.0
2023-09-07 10:20:00,216.09,216.33,215.66,216.06,33155.0,216.09,216.33,215.66,216.06,33155.0
2023-09-07 10:25:00,216.06,216.06,215.27,215.92,32687.0,216.06,216.06,215.27,215.92,32687.0
2023-09-07 10:30:00,215.87,216.25,215.62,215.77,30843.0,215.87,216.25,215.62,215.77,30843.0
2023-09-07 10:35:00,215.96,216.4,215.87,216.39,27714.0,215.96,216.4,215.87,216.39,27714.0
2023-09-07 10:40:00,216.4,217.64,216.4,217.53,56558.0,216.4,217.64,216.4,217.53,56558.0
2023-09-07 10:45:00,217.54,217.82,217.32,217.69,33570.0,217.54,217.82,217.32,217.69,33570.0
2023-09-07 10:50:00,217.76,218.85,217.71,217.95,112946.0,217.76,218.85,217.71,217.95,112946.0
2023-09-07 10:55:00,217.89,217.95,217.42,217.57,53437.0,217.89,217.95,217.42,217.57,53437.0
2023-09-07 11:00:00,217.65,218.35,217.65,218.35,28282.0,217.65,218.35,217.65,218.35,28282.0
2023-09-07 11:05:00,218.34,218.5,218.11,218.33,24624.0,218.34,218.5,218.11,218.33,24624.0
2023-09-07 11:10:00,218.33,218.44,217.63,217.71,38924.0,218.33,218.44,217.63,217.71,38924.0
2023-09-07 11:15:00,217.73,217.79,217.05,217.39,28048.0,217.73,217.79,217.05,217.39,28048.0
2023-09-07 11:20:00,217.38,217.53,217.1,217.34,21769.0,217.38,217.53,217.1,217.34,21769.0
2023-09-07 11:25:00,217.44,217.54,217.04,217.18,18134.0,217.44,217.54,217.04,217.18,18134.0
2023-09-07 11:30:00,217.19,217.67,216.95,217.2,40629.0,217.19,217.67,216.95,217.2,40629.0
2023-09-07 11:35:00,217.3,217.4,216.8,216.96,18489.0,217.3,217.4,216.8,216.96,18489.0
2023-09-07 11:40:00,216.9,217.1,216.76,216.81,25903.0,216.9,217.1,216.76,216.81,25903.0
2023-09-07 11:45:00,216.86,216.89,216.41,216.48,29896.0,216.86,216.89,216.41,216.48,29896.0
2023-09-07 11:50:00,216.46,216.6,216.29,216.31,22659.0,216.46,216.6,216.29,216.31,22659.0
2023-09-07 11:55:00,216.28,216.4,216.08,216.21,25978.0,216.28,216.4,216.08,216.21,25978.0
2023-09-07 12:00:00,216.24,216.75,216.24,216.5,21410.0,216.24,216.75,216.24,216.5,21410.0
2023-09-07 12:05:00,216.44,216.59,216.23,216.46,15427.0,216.44,216.59,216.23,216.46,15427.0
2023-09-07 12:10:00,216.39,216.39,215.95,216.17,34367.0,216.39,216.39,215.95,216.17,34367.0
2023-09-07 12:15:00,216.2,216.41,216.09,216.23,18224.0,216.2,216.41,216.09,216.23,18224.0
2023-09-07 12:20:00,216.23,216.6,216.01,216.6,23863.0,216.23,216.6,216.01,216.6,23863.0
2023-09-07 12:25:00,216.55,216.56,216.28,216.36,19500.0,216.55,216.56,216.28,216.36,19500.0
2023-09-07 12:30:00,216.39,216.5,216.29,216.45,9615.0,216.39,216.5,216.29,216.45,9615.0
2023-09-07 12:35:00,216.46,216.51,216.19,216.24,14438.0,216.46,216.51,216.19,216.24,14438.0
2023-09-07 12:40:00,216.25,216.45,216.05,216.18,16058.0,216.25,216.45,216.05,216.18,16058.0
2023-09-07 12:45:00,216.13,216.19,215.94,216.02,17768.0,216.13,216.19,215.94,216.02,17768.0
2023-09-07 12:50:00,215.98,216.05,215.83,215.97,18018.0,215.98,216.05,215.83,215.97,18018.0
2023-09-07 12:55:00,215.95,216.22,215.95,216.06,11563.0,215.95,216.22,215.95,216.06,11563.0
2023-09-07 13:00:00,216.02,216.2,215.76,215.83,20308.0,216.02,216.2,215.76,215.83,20308.0
2023-09-07 13:05:00,215.82,215.83,215.31,215.62,42513.0,215.82,215.83,215.31,215.62,42513.0
2023-09-07 13:10:00,215.63,215.7,215.4,215.67,12400.0,215.63,215.7,215.4,215.67,12400.0
2023-09-07 13:15:00,215.69,216.39,215.67,216.34,26738.0,215.69,216.39,215.67,216.34,26738.0
2023-09-07 13:20:00,216.32,216.75,216.32,216.56,40185.0,216.32,216.75,216.32,216.56,40185.0
2023-09-07 13:25:00,216.63,216.63,216.2,216.54,8556.0,216.63,216.63,216.2,216.54,8556.0
2023-09-07 13:30:00,216.55,216.8,216.25,216.42,17422.0,216.55,216.8,216.25,216.42,17422.0
2023-09-07 13:35:00,216.34,216.47,216.13,216.45,12305.0,216.34,216.47,216.13,216.45,12305.0
2023-09-07 13:40:00,216.43,216.52,216.24,216.35,8885.0,216.43,216.52,216.24,216.35,8885.0
2023-09-07 13:45:00,216.35,216.69,216.35,216.57,16561.0,216.35,216.69,216.35,216.57,16561.0
2023-09-07 13:50:00,216.59,216.7,216.47,216.48,16575.0,216.59,216.7,216.47,216.48,16575.0
2023-09-07 13:55:00,216.53,216.68,216.44,216.62,20910.0,216.53,216.68,216.44,216.62,20910.0
2023-09-07 14:00:00,216.62,216.8,216.57,216.59,15736.0,216.62,216.8,216.57,216.59,15736.0
2023-09-07 14:05:00,216.59,216.85,216.55,216.58,24600.0,216.59,216.85,216.55,216.58,24600.0
2023-09-07 14:10:00,216.57,216.68,216.3,216.46,13850.0,216.57,216.68,216.3,216.46,13850.0
2023-09-07 14:15:00,216.46,216.51,216.27,216.29,12321.0,216.46,216.51,216.27,216.29,12321.0
2023-09-07 14:20:00,216.29,216.39,216.12,216.27,7190.0,216.29,216.39,216.12,216.27,7190.0
2023-09-07 14:25:00,216.28,216.36,215.93,215.93,37236.0,216.28,216.36,215.93,215.93,37236.0
2023-09-07 14:30:00,215.95,216.15,215.73,215.87,18674.0,215.95,216.15,215.73,215.87,18674.0
2023-09-07 14:35:00,215.88,215.95,215.81,215.87,10422.0,215.88,215.95,215.81,215.87,10422.0
2023-09-07 14:40:00,215.91,215.98,215.82,215.83,17665.0,215.91,215.98,215.82,215.83,17665.0
2023-09-07 14:45:00,215.85,216.08,215.85,216.07,12838.0,215.85,216.08,215.85,216.07,12838.0
2023-09-07 14:50:00,216.07,216.07,215.57,215.64,28775.0,216.07,216.07,215.57,215.64,28775.0
2023-09-07 14:55:00,215.59,215.76,215.54,215.63,33960.0,215.59,215.76,215.54,215.63,33960.0
2023-09-07 15:00:00,215.59,215.95,215.59,215.72,16646.0,215.59,215.95,215.59,215.72,16646.0
2023-09-07 15:05:00,215.75,215.76,215.55,215.64,10753.0,215.75,215.76,215.55,215.64,10753.0
2023-09-07 15:10:00,215.7,215.91,215.69,215.87,13805.0,215.7,215.91,215.69,215.87,13805.0
2023-09-07 15:15:00,215.88,216.12,215.84,216.06,15794.0,215.88,216.12,215.84,216.06,15794.0
2023-09-07 15:20:00,216.01,216.13,215.89,215.94,12916.0,216.01,216.13,215.89,215.94,12916.0
2023-09-07 15:25:00,215.9,216.33,215.87,216.24,23945.0,215.9,216.33,215.87,216.24,23945.0
2023-09-07 15:30:00,216.18,216.32,216.09,216.11,26077.0,216.18,216.32,216.09,216.11,26077.0
2023-09-07 15:35:00,216.13,216.45,216.07,216.37,24133.0,216.13,216.45,216.07,216.37,24133.0
2023-09-07 15:40:00,216.38,216.42,216.12,216.35,25668.0,216.38,216.42,216.12,216.35,25668.0
2023-09-07 15:45:00,216.34,216.45,216.28,216.44,38252.0,216.34,216.45,216.28,216.44,38252.0
2023-09-07 15:50:00,216.45,216.53,216.04,216.3,56657.0,216.45,216.53,216.04,216.3,56657.0
2023-09-07 15:55:00,216.27,216.31,215.94,216.05,152598.0,216.27,216.31,215.94,216.05,152598.0
2023-09-08 09:30:00,215.83,216.0,213.96,214.48,145278.0,215.83,216.0,213.96,214.48,145278.0
2023-09-08 09:35:00,214.65,214.65,213.36,213.69,91780.0,214.65,214.65,213.36,213.69,91780.0
2023-09-08 09:40:00,213.8,214.23,213.54,213.56,53977.0,213.8,214.23,213.54,213.56,53977.0
2023-09-08 09:45:00,213.59,213.67,212.5,212.62,143125.0,213.59,213.67,212.5,212.62,143125.0
2023-09-08 09:50:00,212.61,212.61,211.86,212.05,158389.0,212.61,212.61,211.86,212.05,158389.0
2023-09-08 09:55:00,211.98,212.22,211.18,212.08,138363.0,211.98,212.22,211.18,212.08,138363.0
2023-09-08 10:00:00,211.97,212.2,211.25,211.36,111056.0,211.97,212.2,211.25,211.36,111056.0
2023-09-08 10:05:00,211.39,212.07,211.35,211.47,89512.0,211.39,212.07,211.35,211.47,89512.0
2023-09-08 10:10:00,211.4,211.6,211.01,211.07,101432.0,211.4,211.6,211.01,211.07,101432.0
2023-09-08 10:15:00,211.04,211.59,211.01,211.48,119813.0,211.04,211.59,211.01,211.48,119813.0
2023-09-08 10:20:00,211.4,212.09,211.36,211.95,95711.0,211.4,212.09,211.36,211.95,95711.0
2023-09-08 10:25:00,211.99,212.47,211.84,212.4,89385.0,211.99,212.47,211.84,212.4,89385.0
2023-09-08 10:30:00,212.4,212.4,211.88,212.19,68537.0,212.4,212.4,211.88,212.19,68537.0
2023-09-08 10:35:00,212.19,212.56,212.1,212.13,53069.0,212.19,212.56,212.1,212.13,53069.0
2023-09-08 10:40:00,212.13,212.13,211.5,211.9,41271.0,212.13,212.13,211.5,211.9,41271.0
2023-09-08 10:45:00,211.81,212.29,211.61,211.8,41788.0,211.81,212.29,211.61,211.8,41788.0
2023-09-08 10:50:00,211.8,211.97,211.1,211.11,43005.0,211.8,211.97,211.1,211.11,43005.0
2023-09-08 10:55:00,211.15,211.45,211.12,211.13,27464.0,211.15,211.45,211.12,211.13,27464.0
2023-09-08 11:00:00,211.1,211.37,210.76,211.17,115643.0,211.1,211.37,210.76,211.17,115643.0
2023-09-08 11:05:00,211.18,211.24,210.51,210.65,39175.0,211.18,211.24,210.51,210.65,39175.0
2023-09-08 11:10:00,210.65,211.3,210.64,211.15,40189.0,210.65,211.3,210.64,211.15,40189.0
2023-09-08 11:15:00,211.15,211.22,210.85,210.95,33317.0,211.15,211.22,210.85,210.95,33317.0
2023-09-08 11:20:00,210.91,211.01,210.6,211.0,41470.0,210.91,211.01,210.6,211.0,41470.0
2023-09-08 11:25:00,211.0,211.33,210.71,211.0,55834.0,211.0,211.33,210.71,211.0,55834.0
2023-09-08 11:30:00,210.9,211.61,210.88,211.53,49492.0,210.9,211.61,210.88,211.53,49492.0
2023-09-08 11:35:00,211.57,211.6,211.25,211.28,22447.0,211.57,211.6,211.25,211.28,22447.0
2023-09-08 11:40:00,211.3,211.34,211.01,211.1,32763.0,211.3,211.34,211.01,211.1,32763.0
2023-09-08 11:45:00,211.18,211.3,211.08,211.19,25950.0,211.18,211.3,211.08,211.19,25950.0
2023-09-08 11:50:00,211.17,211.36,210.87,210.9,30899.0,211.17,211.36,210.87,210.9,30899.0
2023-09-08 11:55:00,210.99,211.01,210.59,210.72,31953.0,210.99,211.01,210.59,210.72,31953.0
2023-09-08 12:00:00,210.73,211.21,210.7,211.02,31301.0,210.73,211.21,210.7,211.02,31301.0
2023-09-08 12:05:00,211.0,211.33,211.0,211.1,27601.0,211.0,211.33,211.0,211.1,27601.0
2023-09-08 12:10:00,211.06,211.24,211.05,211.12,11504.0,211.06,211.24,211.05,211.12,11504.0
2023-09-08 12:15:00,211.12,211.15,210.92,211.03,15352.0,211.12,211.15,210.92,211.03,15352.0
2023-09-08 12:20:00,210.96,211.28,210.92,211.22,39025.0,210.96,211.28,210.92,211.22,39025.0
2023-09-08 12:25:00,211.22,211.5,211.05,211.09,20888.0,211.22,211.5,211.05,211.09,20888.0
2023-09-08 12:30:00,211.08,211.09,210.79,210.9,20059.0,211.08,211.09,210.79,210.9,20059.0
2023-09-08 12:35:00,210.91,211.15,210.86,210.9,21026.0,210.91,211.15,210.86,210.9,21026.0
2023-09-08 12:40:00,211.0,211.33,210.85,211.09,84586.0,211.0,211.33,210.85,211.09,84586.0
2023-09-08 12:45:00,211.13,211.16,210.95,211.01,17296.0,211.13,211.16,210.95,211.01,17296.0
2023-09-08 12:50:00,211.01,211.3,210.97,211.2,17970.0,211.01,211.3,210.97,211.2,17970.0
2023-09-08 12:55:00,211.18,211.38,211.12,211.23,12046.0,211.18,211.38,211.12,211.23,12046.0
2023-09-08 13:00:00,211.26,211.26,211.01,211.22,9009.0,211.26,211.26,211.01,211.22,9009.0
2023-09-08 13:05:00,211.19,211.29,211.15,211.18,13796.0,211.19,211.29,211.15,211.18,13796.0
2023-09-08 13:10:00,211.25,211.51,211.13,211.51,23232.0,211.25,211.51,211.13,211.51,23232.0
2023-09-08 13:15:00,211.52,211.78,211.42,211.75,23647.0,211.52,211.78,211.42,211.75,23647.0
2023-09-08 13:20:00,211.78,212.03,211.72,211.78,35265.0,211.78,212.03,211.72,211.78,35265.0
2023-09-08 13:25:00,211.72,211.73,211.51,211.68,19048.0,211.72,211.73,211.51,211.68,19048.0
2023-09-08 13:30:00,211.68,211.99,211.64,211.95,22576.0,211.68,211.99,211.64,211.95,22576.0
2023-09-08 13:35:00,212.0,212.45,211.99,212.45,51385.0,212.0,212.45,211.99,212.45,51385.0
2023-09-08 13:40:00,212.44,212.67,212.42,212.62,54069.0,212.44,212.67,212.42,212.62,54069.0
2023-09-08 13:45:00,212.68,212.7,212.33,212.39,39163.0,212.68,212.7,212.33,212.39,39163.0
2023-09-08 13:50:00,212.41,212.54,212.0,212.11,29492.0,212.41,212.54,212.0,212.11,29492.0
2023-09-08 13:55:00,212.11,212.46,212.05,212.4,22190.0,212.11,212.46,212.05,212.4,22190.0
2023-09-08 14:00:00,212.45,212.61,212.41,212.49,36583.0,212.45,212.61,212.41,212.49,36583.0
2023-09-08 14:05:00,212.51,212.67,212.48,212.59,25633.0,212.51,212.67,212.48,212.59,25633.0
2023-09-08 14:10:00,212.57,212.81,212.03,212.07,51342.0,212.57,212.81,212.03,212.07,51342.0
2023-09-08 14:15:00,212.08,212.22,212.0,212.19,20244.0,212.08,212.22,212.0,212.19,20244.0
2023-09-08 14:20:00,212.18,212.45,212.17,212.41,27029.0,212.18,212.45,212.17,212.41,27029.0
2023-09-08 14:25:00,212.39,212.49,212.3,212.38,15524.0,212.39,212.49,212.3,212.38,15524.0
2023-09-08 14:30:00,212.38,212.38,211.67,211.68,25832.0,212.38,212.38,211.67,211.68,25832.0
2023-09-08 14:35:00,211.62,211.9,211.62,211.63,10985.0,211.62,211.9,211.62,211.63,10985.0
2023-09-08 14:40:00,211.61,211.9,211.6,211.79,25200.0,211.61,211.9,211.6,211.79,25200.0
2023-09-08 14:45:00,211.74,211.85,211.38,211.43,21509.0,211.74,211.85,211.38,211.43,21509.0
2023-09-08 14:50:00,211.5,211.57,211.4,211.43,14077.0,211.5,211.57,211.4,211.43,14077.0
2023-09-08 14:55:00,211.41,211.52,211.37,211.41,25359.0,211.41,211.52,211.37,211.41,25359.0
2023-09-08 15:00:00,211.46,211.49,211.06,211.06,24949.0,211.46,211.49,211.06,211.06,24949.0
2023-09-08 15:05:00,211.1,211.21,210.95,211.0,31272.0,211.1,211.21,210.95,211.0,31272.0
2023-09-08 15:10:00,211.06,211.12,210.9,211.0,23586.0,211.06,211.12,210.9,211.0,23586.0
2023-09-08 15:15:00,210.94,211.22,210.78,210.82,53804.0,210.94,211.22,210.78,210.82,53804.0
2023-09-08 15:20:00,210.82,210.89,210.67,210.73,39687.0,210.82,210.89,210.67,210.73,39687.0
2023-09-08 15:25:00,210.75,210.87,210.57,210.67,43822.0,210.75,210.87,210.57,210.67,43822.0
2023-09-08 15:30:00,210.63,211.17,210.63,211.17,96812.0,210.63,211.17,210.63,211.17,96812.0
2023-09-08 15:35:00,211.17,211.25,211.03,211.22,51097.0,211.17,211.25,211.03,211.22,51097.0
2023-09-08 15:40:00,211.22,211.33,210.91,211.02,54008.0,211.22,211.33,210.91,211.02,54008.0
2023-09-08 15:45:00,211.02,211.29,211.0,211.25,66295.0,211.02,211.29,211.0,211.25,66295.0
2023-09-08 15:50:00,211.28,211.34,210.9,211.0,103416.0,211.28,211.34,210.9,211.0,103416.0
2023-09-08 15:55:00,211.0,211.31,210.97,211.28,239321.0,211.0,211.31,210.97,211.28,239321.0
2023-09-11 09:30:00,213.76,214.2,212.6,212.91,164206.0,213.76,214.2,212.6,212.91,164206.0
2023-09-11 09:35:00,212.98,213.49,212.21,212.65,65326.0,212.98,213.49,212.21,212.65,65326.0
2023-09-11 09:40:00,212.65,212.89,212.09,212.26,70719.0,212.65,212.89,212.09,212.26,70719.0
2023-09-11 09:45:00,212.4,212.42,212.0,212.36,37586.0,212.4,212.42,212.0,212.36,37586.0
2023-09-11 09:50:00,212.38,212.38,211.56,211.63,38658.0,212.38,212.38,211.56,211.63,38658.0
2023-09-11 09:55:00,211.56,211.75,210.04,210.11,109888.0,211.56,211.75,210.04,210.11,109888.0
2023-09-11 10:00:00,210.06,210.27,209.25,209.25,132576.0,210.06,210.27,209.25,209.25,132576.0
2023-09-11 10:05:00,209.27,209.3,208.77,209.1,92747.0,209.27,209.3,208.77,209.1,92747.0
2023-09-11 10:10:00,209.13,209.78,208.91,209.4,51412.0,209.13,209.78,208.91,209.4,51412.0
2023-09-11 10:15:00,209.4,209.99,209.3,209.78,40318.0,209.4,209.99,209.3,209.78,40318.0
2023-09-11 10:20:00,209.87,210.58,209.87,210.2,41837.0,209.87,210.58,209.87,210.2,41837.0
2023-09-11 10:25:00,210.11,210.2,209.71,209.98,30937.0,210.11,210.2,209.71,209.98,30937.0
2023-09-11 10:30:00,209.93,210.0,209.26,209.36,33619.0,209.93,210.0,209.26,209.36,33619.0
2023-09-11 10:35:00,209.39,209.75,209.13,209.21,21654.0,209.39,209.75,209.13,209.21,21654.0
2023-09-11 10:40:00,209.25,209.47,209.05,209.24,30040.0,209.25,209.47,209.05,209.24,30040.0
2023-09-11 10:45:00,209.19,209.31,209.0,209.05,45554.0,209.19,209.31,209.0,209.05,45554.0
2023-09-11 10:50:00,209.09,209.75,208.88,209.43,120364.0,209.09,209.75,208.88,209.43,120364.0
2023-09-11 10:55:00,209.43,209.56,209.1,209.45,54698.0,209.43,209.56,209.1,209.45,54698.0
2023-09-11 11:00:00,209.45,209.68,209.2,209.56,85350.0,209.45,209.68,209.2,209.56,85350.0
2023-09-11 11:05:00,209.49,209.75,209.35,209.35,38826.0,209.49,209.75,209.35,209.35,38826.0
2023-09-11 11:10:00,209.34,209.71,209.33,209.67,27403.0,209.34,209.71,209.33,209.67,27403.0
2023-09-11 11:15:00,209.68,209.95,209.54,209.73,20265.0,209.68,209.95,209.54,209.73,20265.0
2023-09-11 11:20:00,209.71,209.83,209.35,209.37,31505.0,209.71,209.83,209.35,209.37,31505.0
2023-09-11 11:25:00,209.4,209.97,209.37,209.86,21012.0,209.4,209.97,209.37,209.86,21012.0
2023-09-11 11:30:00,209.9,209.9,209.15,209.19,36867.0,209.9,209.9,209.15,209.19,36867.0
2023-09-11 11:35:00,209.23,209.4,209.2,209.31,11984.0,209.23,209.4,209.2,209.31,11984.0
2023-09-11 11:40:00,209.3,209.3,208.92,209.15,53991.0,209.3,209.3,208.92,209.15,53991.0
2023-09-11 11:45:00,209.11,209.19,209.06,209.17,19054.0,209.11,209.19,209.06,209.17,19054.0
2023-09-11 11:50:00,209.15,209.2,208.92,209.01,31735.0,209.15,209.2,208.92,209.01,31735.0
2023-09-11 11:55:00,209.02,209.18,208.92,209.03,26595.0,209.02,209.18,208.92,209.03,26595.0
2023-09-11 12:00:00,209.06,209.47,209.03,209.4,21987.0,209.06,209.47,209.03,209.4,21987.0
2023-09-11 12:05:00,209.34,209.56,209.17,209.53,23571.0,209.34,209.56,209.17,209.53,23571.0
2023-09-11 12:10:00,209.5,209.68,209.49,209.66,8766.0,209.5,209.68,209.49,209.66,8766.0
2023-09-11 12:15:00,209.7,209.85,209.63,209.77,27608.0,209.7,209.85,209.63,209.77,27608.0
2023-09-11 12:20:00,209.75,209.8,209.63,209.71,10846.0,209.75,209.8,209.63,209.71,10846.0
2023-09-11 12:25:00,209.68,210.01,209.68,209.96,15703.0,209.68,210.01,209.68,209.96,15703.0
2023-09-11 12:30:00,209.96,210.41,209.95,210.25,34855.0,209.96,210.41,209.95,210.25,34855.0
2023-09-11 12:35:00,210.3,210.5,210.25,210.4,29110.0,210.3,210.5,210.25,210.4,29110.0
2023-09-11 12:40:00,210.39,210.83,210.18,210.67,59378.0,210.39,210.83,210.18,210.67,59378.0
2023-09-11 12:45:00,210.67,210.68,210.22,210.23,19975.0,210.67,210.68,210.22,210.23,19975.0
2023-09-11 12:50:00,210.33,210.59,210.29,210.46,10085.0,210.33,210.59,210.29,210.46,10085.0
2023-09-11 12:55:00,210.52,210.62,210.46,210.55,20014.0,210.52,210.62,210.46,210.55,20014.0
2023-09-11 13:00:00,210.55,210.55,210.28,210.4,8203.0,210.55,210.55,210.28,210.4,8203.0
2023-09-11 13:05:00,210.44,210.46,210.2,210.27,6794.0,210.44,210.46,210.2,210.27,6794.0
2023-09-11 13:10:00,210.28,210.36,210.12,210.21,12796.0,210.28,210.36,210.12,210.21,12796.0
2023-09-11 13:15:00,210.18,210.24,210.0,210.16,11674.0,210.18,210.24,210.0,210.16,11674.0
2023-09-11 13:20:00,210.09,210.32,210.02,210.28,14620.0,210.09,210.32,210.02,210.28,14620.0
2023-09-11 13:25:00,210.23,210.52,210.19,210.43,22908.0,210.23,210.52,210.19,210.43,22908.0
2023-09-11 13:30:00,210.46,210.59,210.35,210.47,34404.0,210.46,210.59,210.35,210.47,34404.0
2023-09-11 13:35:00,210.44,210.72,210.44,210.53,34070.0,210.44,210.72,210.44,210.53,34070.0
2023-09-11 13:40:00,210.53,210.62,210.27,210.54,47018.0,210.53,210.62,210.27,210.54,47018.0
2023-09-11 13:45:00,210.54,210.98,210.37,210.89,49591.0,210.54,210.98,210.37,210.89,49591.0
2023-09-11 13:50:00,210.9,211.03,210.87,210.95,31885.0,210.9,211.03,210.87,210.95,31885.0
2023-09-11 13:55:00,210.91,210.98,210.9,210.96,26953.0,210.91,210.98,210.9,210.96,26953.0
2023-09-11 14:00:00,210.94,211.0,210.71,210.78,31076.0,210.94,211.0,210.71,210.78,31076.0
2023-09-11 14:05:00,210.8,211.17,210.77,211.17,19105.0,210.8,211.17,210.77,211.17,19105.0
2023-09-11 14:10:00,211.17,211.3,211.07,211.21,20404.0,211.17,211.3,211.07,211.21,20404.0
2023-09-11 14:15:00,211.22,211.31,211.11,211.17,26854.0,211.22,211.31,211.11,211.17,26854.0
2023-09-11 14:20:00,211.22,211.29,211.19,211.2,20082.0,211.22,211.29,211.19,211.2,20082.0
2023-09-11 14:25:00,211.17,211.22,210.96,211.21,15285.0,211.17,211.22,210.96,211.21,15285.0
2023-09-11 14:30:00,211.12,211.14,210.93,211.05,21626.0,211.12,211.14,210.93,211.05,21626.0
2023-09-11 14:35:00,211.02,211.17,210.99,211.03,14804.0,211.02,211.17,210.99,211.03,14804.0
2023-09-11 14:40:00,211.04,211.17,211.02,211.1,10016.0,211.04,211.17,211.02,211.1,10016.0
2023-09-11 14:45:00,211.09,211.18,211.0,211.16,31964.0,211.09,211.18,211.0,211.16,31964.0
2023-09-11 14:50:00,211.17,211.17,211.01,211.13,9848.0,211.17,211.17,211.01,211.13,9848.0
2023-09-11 14:55:00,211.1,211.2,211.07,211.14,26990.0,211.1,211.2,211.07,211.14,26990.0
2023-09-11 15:00:00,211.16,211.28,211.0,211.14,39648.0,211.16,211.28,211.0,211.14,39648.0
2023-09-11 15:05:00,211.16,211.21,211.0,211.08,18951.0,211.16,211.21,211.0,211.08,18951.0
2023-09-11 15:10:00,211.09,211.15,211.0,211.09,18068.0,211.09,211.15,211.0,211.09,18068.0
2023-09-11 15:15:00,211.08,211.16,210.73,211.13,59247.0,211.08,211.16,210.73,211.13,59247.0
2023-09-11 15:20:00,211.13,211.16,210.89,211.16,32302.0,211.13,211.16,210.89,211.16,32302.0
2023-09-11 15:25:00,211.17,211.22,211.11,211.13,23109.0,211.17,211.22,211.11,211.13,23109.0
2023-09-11 15:30:00,211.14,211.53,211.0,211.44,63495.0,211.14,211.53,211.0,211.44,63495.0
2023-09-11 15:35:00,211.45,211.61,211.4,211.6,18645.0,211.45,211.61,211.4,211.6,18645.0
2023-09-11 15:40:00,211.54,211.64,211.12,211.24,30554.0,211.54,211.64,211.12,211.24,30554.0
2023-09-11 15:45:00,211.2,211.23,210.86,210.92,34999.0,211.2,211.23,210.86,210.92,34999.0
2023-09-11 15:50:00,210.89,211.2,210.87,211.09,131788.0,210.89,211.2,210.87,211.09,131788.0
2023-09-11 15:55:00,211.09,211.15,210.9,211.0,138061.0,211.09,211.15,210.9,211.0,138061.0
2023-09-12 09:30:00,209.35,210.58,208.58,210.35,189666.0,209.35,210.58,208.58,210.35,189666.0
2023-09-12 09:35:00,210.41,211.24,209.89,210.95,59199.0,210.41,211.24,209.89,210.95,59199.0
2023-09-12 09:40:00,210.59,211.48,210.56,211.4,32008.0,210.59,211.48,210.56,211.4,32008.0
2023-09-12 09:45:00,211.32,211.42,211.0,211.38,18790.0,211.32,211.42,211.0,211.38,18790.0
2023-09-12 09:50:00,211.27,211.5,211.12,211.18,29739.0,211.27,211.5,211.12,211.18,29739.0
2023-09-12 09:55:00,211.12,211.25,210.81,211.04,18595.0,211.12,211.25,210.81,211.04,18595.0
2023-09-12 10:00:00,211.06,211.06,210.38,210.41,30942.0,211.06,211.06,210.38,210.41,30942.0
2023-09-12 10:05:00,210.37,210.53,210.28,210.34,22982.0,210.37,210.53,210.28,210.34,22982.0
2023-09-12 10:10:00,210.31,210.86,210.3,210.77,31394.0,210.31,210.86,210.3,210.77,31394.0
2023-09-12 10:15:00,210.84,210.85,210.32,210.52,30532.0,210.84,210.85,210.32,210.52,30532.0
2023-09-12 10:20:00,210.5,210.55,210.02,210.22,26231.0,210.5,210.55,210.02,210.22,26231.0
2023-09-12 10:25:00,210.16,210.22,209.78,209.96,33527.0,210.16,210.22,209.78,209.96,33527.0
2023-09-12 10:30:00,209.9,210.39,209.71,210.3,30691.0,209.9,210.39,209.71,210.3,30691.0
2023-09-12 10:35:00,210.23,210.35,209.95,210.01,14500.0,210.23,210.35,209.95,210.01,14500.0
2023-09-12 10:40:00,210.05,210.31,209.95,210.3,16138.0,210.05,210.31,209.95,210.3,16138.0
2023-09-12 10:45:00,210.27,210.4,210.1,210.21,17998.0,210.27,210.4,210.1,210.21,17998.0
2023-09-12 10:50:00,210.3,210.42,210.1,210.33,8314.0,210.3,210.42,210.1,210.33,8314.0
2023-09-12 10:55:00,210.33,210.47,209.91,210.02,21176.0,210.33,210.47,209.91,210.02,21176.0
2023-09-12 11:00:00,210.02,210.54,210.02,210.52,32740.0,210.02,210.54,210.02,210.52,32740.0
2023-09-12 11:05:00,210.53,210.62,210.11,210.19,23375.0,210.53,210.62,210.11,210.19,23375.0
2023-09-12 11:10:00,210.17,210.43,210.1,210.29,4485.0,210.17,210.43,210.1,210.29,4485.0
2023-09-12 11:15:00,210.37,210.43,210.29,210.37,7584.0,210.37,210.43,210.29,210.37,7584.0
2023-09-12 11:20:00,210.39,210.42,210.16,210.17,10577.0,210.39,210.42,210.16,210.17,10577.0
2023-09-12 11:25:00,210.19,210.99,210.09,210.86,34092.0,210.19,210.99,210.09,210.86,34092.0
2023-09-12 11:30:00,210.82,211.16,210.77,211.0,22099.0,210.82,211.16,210.77,211.0,22099.0
2023-09-12 11:35:00,211.0,211.18,211.0,211.04,18983.0,211.0,211.18,211.0,211.04,18983.0
2023-09-12 11:40:00,211.04,211.21,210.81,210.81,20853.0,211.04,211.21,210.81,210.81,20853.0
2023-09-12 11:45:00,210.82,210.93,210.67,210.86,7399.0,210.82,210.93,210.67,210.86,7399.0
2023-09-12 11:50:00,210.93,211.32,210.93,211.29,16715.0,210.93,211.32,210.93,211.29,16715.0
2023-09-12 11:55:00,211.28,211.36,211.18,211.26,11208.0,211.28,211.36,211.18,211.26,11208.0
2023-09-12 12:00:00,211.25,211.38,211.11,211.31,12096.0,211.25,211.38,211.11,211.31,12096.0
2023-09-12 12:05:00,211.36,211.62,211.33,211.41,59084.0,211.36,211.62,211.33,211.41,59084.0
2023-09-12 12:10:00,211.41,211.41,211.11,211.29,11281.0,211.41,211.41,211.11,211.29,11281.0
2023-09-12 12:15:00,211.31,211.5,211.28,211.32,6802.0,211.31,211.5,211.28,211.32,6802.0
2023-09-12 12:20:00,211.36,211.47,211.28,211.45,14327.0,211.36,211.47,211.28,211.45,14327.0
2023-09-12 12:25:00,211.41,211.41,211.21,211.28,8034.0,211.41,211.41,211.21,211.28,8034.0
2023-09-12 12:30:00,211.27,211.37,211.05,211.19,12703.0,211.27,211.37,211.05,211.19,12703.0
2023-09-12 12:35:00,211.2,211.2,210.89,211.02,9528.0,211.2,211.2,210.89,211.02,9528.0
2023-09-12 12:40:00,210.94,211.0,210.8,210.83,5860.0,210.94,211.0,210.8,210.83,5860.0
2023-09-12 12:45:00,210.8,210.88,210.7,210.76,13910.0,210.8,210.88,210.7,210.76,13910.0
2023-09-12 12:50:00,210.76,210.79,210.56,210.68,6524.0,210.76,210.79,210.56,210.68,6524.0
2023-09-12 12:55:00,210.64,210.9,210.64,210.74,8458.0,210.64,210.9,210.64,210.74,8458.0
2023-09-12 13:00:00,210.74,210.79,210.59,210.7,7706.0,210.74,210.79,210.59,210.7,7706.0
2023-09-12 13:05:00,210.73,211.09,210.73,211.06,15748.0,210.73,211.09,210.73,211.06,15748.0
2023-09-12 13:10:00,211.02,211.19,210.98,210.98,13109.0,211.02,211.19,210.98,210.98,13109.0
2023-09-12 13:15:00,210.98,211.29,210.95,211.25,6526.0,210.98,211.29,210.95,211.25,6526.0
2023-09-12 13:20:00,211.3,212.26,211.21,212.15,101397.0,211.3,212.26,211.21,212.15,101397.0
2023-09-12 13:25:00,212.09,212.1,211.7,211.78,17193.0,212.09,212.1,211.7,211.78,17193.0
2023-09-12 13:30:00,211.78,211.88,211.48,211.57,12751.0,211.78,211.88,211.48,211.57,12751.0
2023-09-12 13:35:00,211.6,211.68,211.49,211.53,8717.0,211.6,211.68,211.49,211.53,8717.0
2023-09-12 13:40:00,211.49,211.62,211.33,211.33,14476.0,211.49,211.62,211.33,211.33,14476.0
2023-09-12 13:45:00,211.39,211.4,211.11,211.29,11989.0,211.39,211.4,211.11,211.29,11989.0
2023-09-12 13:50:00,211.29,211.31,211.06,211.17,11203.0,211.29,211.31,211.06,211.17,11203.0
2023-09-12 13:55:00,211.07,211.1,210.76,210.8,23684.0,211.07,211.1,210.76,210.8,23684.0
2023-09-12 14:00:00,210.73,210.76,210.54,210.59,19500.0,210.73,210.76,210.54,210.59,19500.0
2023-09-12 14:05:00,210.59,210.72,210.46,210.47,11767.0,210.59,210.72,210.46,210.47,11767.0
2023-09-12 14:10:00,210.51,210.67,210.41,210.58,20322.0,210.51,210.67,210.41,210.58,20322.0
2023-09-12 14:15:00,210.49,210.74,210.49,210.64,17079.0,210.49,210.74,210.49,210.64,17079.0
2023-09-12 14:20:00,210.59,210.6,210.36,210.41,9132.0,210.59,210.6,210.36,210.41,9132.0
2023-09-12 14:25:00,210.41,210.65,210.31,210.53,12795.0,210.41,210.65,210.31,210.53,12795.0
2023-09-12 14:30:00,210.51,210.52,210.23,210.4,39457.0,210.51,210.52,210.23,210.4,39457.0
2023-09-12 14:35:00,210.41,210.6,210.39,210.55,14887.0,210.41,210.6,210.39,210.55,14887.0
2023-09-12 14:40:00,210.59,210.91,210.59,210.91,30426.0,210.59,210.91,210.59,210.91,30426.0
2023-09-12 14:45:00,210.93,210.98,210.68,210.72,12845.0,210.93,210.98,210.68,210.72,12845.0
2023-09-12 14:50:00,210.73,210.79,210.63,210.73,48991.0,210.73,210.79,210.63,210.73,48991.0
2023-09-12 14:55:00,210.71,210.99,210.66,210.81,17437.0,210.71,210.99,210.66,210.81,17437.0
2023-09-12 15:00:00,210.76,210.86,210.69,210.81,20494.0,210.76,210.86,210.69,210.81,20494.0
2023-09-12 15:05:00,210.8,210.89,210.65,210.74,15930.0,210.8,210.89,210.65,210.74,15930.0
2023-09-12 15:10:00,210.75,210.77,210.65,210.77,41267.0,210.75,210.77,210.65,210.77,41267.0
2023-09-12 15:15:00,210.79,210.79,210.3,210.38,14809.0,210.79,210.79,210.3,210.38,14809.0
2023-09-12 15:20:00,210.36,210.56,210.36,210.41,14353.0,210.36,210.56,210.36,210.41,14353.0
2023-09-12 15:25:00,210.43,210.63,210.41,210.59,11676.0,210.43,210.63,210.41,210.59,11676.0
2023-09-12 15:30:00,210.53,210.63,210.49,210.55,11894.0,210.53,210.63,210.49,210.55,11894.0
2023-09-12 15:35:00,210.55,210.62,210.48,210.52,9860.0,210.55,210.62,210.48,210.52,9860.0
2023-09-12 15:40:00,210.54,210.7,210.49,210.64,22148.0,210.54,210.7,210.49,210.64,22148.0
2023-09-12 15:45:00,210.62,210.65,210.16,210.44,33824.0,210.62,210.65,210.16,210.44,33824.0
2023-09-12 15:50:00,210.44,210.75,210.38,210.64,59704.0,210.44,210.75,210.38,210.64,59704.0
2023-09-12 15:55:00,210.63,210.76,210.43,210.72,158050.0,210.63,210.76,210.43,210.72,158050.0
2023-09-13 09:30:00,210.0,212.18,209.27,211.84,115700.0,210.0,212.18,209.27,211.84,115700.0
2023-09-13 09:35:00,211.84,211.85,210.33,210.83,23958.0,211.84,211.85,210.33,210.83,23958.0
2023-09-13 09:40:00,210.98,211.0,210.07,210.29,22338.0,210.98,211.0,210.07,210.29,22338.0
2023-09-13 09:45:00,210.35,210.46,209.88,210.12,30195.0,210.35,210.46,209.88,210.12,30195.0
2023-09-13 09:50:00,210.06,210.25,209.63,210.0,32187.0,210.06,210.25,209.63,210.0,32187.0
2023-09-13 09:55:00,209.98,210.57,209.86,210.53,26003.0,209.98,210.57,209.86,210.53,26003.0
2023-09-13 10:00:00,210.35,210.41,210.07,210.15,12021.0,210.35,210.41,210.07,210.15,12021.0
2023-09-13 10:05:00,210.1,210.44,210.0,210.17,13952.0,210.1,210.44,210.0,210.17,13952.0
2023-09-13 10:10:00,210.09,210.4,209.9,210.12,23557.0,210.09,210.4,209.9,210.12,23557.0
2023-09-13 10:15:00,210.1,210.11,209.55,209.64,36998.0,210.1,210.11,209.55,209.64,36998.0
2023-09-13 10:20:00,209.64,210.17,209.58,210.08,16574.0,209.64,210.17,209.58,210.08,16574.0
2023-09-13 10:25:00,210.17,210.3,209.87,209.99,24569.0,210.17,210.3,209.87,209.99,24569.0
2023-09-13 10:30:00,209.95,210.37,209.94,210.37,14250.0,209.95,210.37,209.94,210.37,14250.0
2023-09-13 10:35:00,210.33,210.47,210.08,210.3,15506.0,210.33,210.47,210.08,210.3,15506.0
2023-09-13 10:40:00,210.39,210.65,210.31,210.34,29028.0,210.39,210.65,210.31,210.34,29028.0
2023-09-13 10:45:00,210.42,210.82,210.3,210.66,17676.0,210.42,210.82,210.3,210.66,17676.0
2023-09-13 10:50:00,210.7,211.2,210.7,210.96,55345.0,210.7,211.2,210.7,210.96,55345.0
2023-09-13 10:55:00,210.97,211.38,210.92,211.24,35554.0,210.97,211.38,210.92,211.24,35554.0
2023-09-13 11:00:00,211.3,211.34,210.93,211.03,34102.0,211.3,211.34,210.93,211.03,34102.0
2023-09-13 11:05:00,211.1,211.16,210.72,210.75,25853.0,211.1,211.16,210.72,210.75,25853.0
2023-09-13 11:10:00,210.73,210.96,210.54,210.73,18275.0,210.73,210.96,210.54,210.73,18275.0
2023-09-13 11:15:00,210.69,210.87,210.69,210.8,15876.0,210.69,210.87,210.69,210.8,15876.0
2023-09-13 11:20:00,210.8,210.8,210.46,210.6,11381.0,210.8,210.8,210.46,210.6,11381.0
2023-09-13 11:25:00,210.71,210.98,210.65,210.91,43222.0,210.71,210.98,210.65,210.91,43222.0
2023-09-13 11:30:00,210.9,210.92,210.7,210.74,15163.0,210.9,210.92,210.7,210.74,15163.0
2023-09-13 11:35:00,210.72,210.81,210.4,210.49,11017.0,210.72,210.81,210.4,210.49,11017.0
2023-09-13 11:40:00,210.51,210.53,210.01,210.14,22070.0,210.51,210.53,210.01,210.14,22070.0
2023-09-13 11:45:00,210.1,210.22,209.98,209.99,27572.0,210.1,210.22,209.98,209.99,27572.0
2023-09-13 11:50:00,210.03,210.03,209.6,209.97,35202.0,210.03,210.03,209.6,209.97,35202.0
2023-09-13 11:55:00,209.9,209.94,209.79,209.86,10911.0,209.9,209.94,209.79,209.86,10911.0
2023-09-13 12:00:00,209.84,209.89,209.66,209.88,10113.0,209.84,209.89,209.66,209.88,10113.0
2023-09-13 12:05:00,209.89,210.15,209.88,210.0,13527.0,209.89,210.15,209.88,210.0,13527.0
2023-09-13 12:10:00,209.95,210.0,209.75,209.79,13868.0,209.95,210.0,209.75,209.79,13868.0
2023-09-13 12:15:00,209.8,210.19,209.8,210.09,16416.0,209.8,210.19,209.8,210.09,16416.0
2023-09-13 12:20:00,210.1,210.2,209.8,209.8,16646.0,210.1,210.2,209.8,209.8,16646.0
2023-09-13 12:25:00,209.74,209.91,209.7,209.71,11114.0,209.74,209.91,209.7,209.71,11114.0
2023-09-13 12:30:00,209.75,209.91,209.65,209.9,16793.0,209.75,209.91,209.65,209.9,16793.0
2023-09-13 12:35:00,209.89,209.93,209.56,209.59,18018.0,209.89,209.93,209.56,209.59,18018.0
2023-09-13 12:40:00,209.56,209.65,209.35,209.39,36540.0,209.56,209.65,209.35,209.39,36540.0
2023-09-13 12:45:00,209.35,209.54,209.2,209.23,31013.0,209.35,209.54,209.2,209.23,31013.0
2023-09-13 12:50:00,209.23,209.43,209.1,209.24,38653.0,209.23,209.43,209.1,209.24,38653.0
2023-09-13 12:55:00,209.22,209.41,209.21,209.31,26446.0,209.22,209.41,209.21,209.31,26446.0
2023-09-13 13:00:00,209.32,209.41,209.13,209.29,20498.0,209.32,209.41,209.13,209.29,20498.0
2023-09-13 13:05:00,209.28,209.45,209.24,209.32,23208.0,209.28,209.45,209.24,209.32,23208.0
2023-09-13 13:10:00,209.35,209.46,209.3,209.36,10235.0,209.35,209.46,209.3,209.36,10235.0
2023-09-13 13:15:00,209.39,209.64,209.38,209.55,34285.0,209.39,209.64,209.38,209.55,34285.0
2023-09-13 13:20:00,209.56,209.73,209.51,209.7,18468.0,209.56,209.73,209.51,209.7,18468.0
2023-09-13 13:25:00,209.68,209.68,209.49,209.5,20638.0,209.68,209.68,209.49,209.5,20638.0
2023-09-13 13:30:00,209.52,209.73,209.42,209.66,21295.0,209.52,209.73,209.42,209.66,21295.0
2023-09-13 13:35:00,209.71,209.82,209.61,209.64,19303.0,209.71,209.82,209.61,209.64,19303.0
2023-09-13 13:40:00,209.65,209.87,209.65,209.75,11797.0,209.65,209.87,209.65,209.75,11797.0
2023-09-13 13:45:00,209.84,209.93,209.69,209.89,16467.0,209.84,209.93,209.69,209.89,16467.0
2023-09-13 13:50:00,209.85,209.85,209.59,209.66,14590.0,209.85,209.85,209.59,209.66,14590.0
2023-09-13 13:55:00,209.61,209.63,209.46,209.56,12714.0,209.61,209.63,209.46,209.56,12714.0
2023-09-13 14:00:00,209.55,209.57,209.27,209.3,14184.0,209.55,209.57,209.27,209.3,14184.0
2023-09-13 14:05:00,209.3,209.3,209.01,209.06,27624.0,209.3,209.3,209.01,209.06,27624.0
2023-09-13 14:10:00,209.03,209.05,208.86,208.87,52573.0,209.03,209.05,208.86,208.87,52573.0
2023-09-13 14:15:00,208.88,208.89,208.41,208.49,55376.0,208.88,208.89,208.41,208.49,55376.0
2023-09-13 14:20:00,208.52,208.71,208.48,208.53,26032.0,208.52,208.71,208.48,208.53,26032.0
2023-09-13 14:25:00,208.53,208.54,208.36,208.41,31132.0,208.53,208.54,208.36,208.41,31132.0
2023-09-13 14:30:00,208.41,208.77,208.32,208.71,33055.0,208.41,208.77,208.32,208.71,33055.0
2023-09-13 14:35:00,208.67,208.81,208.59,208.77,32951.0,208.67,208.81,208.59,208.77,32951.0
2023-09-13 14:40:00,208.77,208.99,208.71,208.81,24015.0,208.77,208.99,208.71,208.81,24015.0
2023-09-13 14:45:00,208.79,208.88,208.67,208.67,31570.0,208.79,208.88,208.67,208.67,31570.0
2023-09-13 14:50:00,208.67,208.84,208.59,208.59,24726.0,208.67,208.84,208.59,208.59,24726.0
2023-09-13 14:55:00,208.57,208.69,208.12,208.51,30816.0,208.57,208.69,208.12,208.51,30816.0
2023-09-13 15:00:00,208.51,208.51,207.9,207.93,52072.0,208.51,208.51,207.9,207.93,52072.0
2023-09-13 15:05:00,207.89,207.98,207.75,207.84,20007.0,207.89,207.98,207.75,207.84,20007.0
2023-09-13 15:10:00,207.84,208.02,207.83,207.95,45973.0,207.84,208.02,207.83,207.95,45973.0
2023-09-13 15:15:00,207.95,208.2,207.91,208.14,43739.0,207.95,208.2,207.91,208.14,43739.0
2023-09-13 15:20:00,208.14,208.18,207.77,207.88,56658.0,208.14,208.18,207.77,207.88,56658.0
2023-09-13 15:25:00,207.91,208.24,207.91,208.14,22162.0,207.91,208.24,207.91,208.14,22162.0
2023-09-13 15:30:00,208.14,208.32,208.07,208.07,24125.0,208.14,208.32,208.07,208.07,24125.0
2023-09-13 15:35:00,208.13,208.34,208.1,208.21,35553.0,208.13,208.34,208.1,208.21,35553.0
2023-09-13 15:40:00,208.15,208.41,208.14,208.3,34958.0,208.15,208.41,208.14,208.3,34958.0
2023-09-13 15:45:00,208.31,208.43,208.23,208.23,55349.0,208.31,208.43,208.23,208.23,55349.0
2023-09-13 15:50:00,208.22,208.42,208.0,208.42,93819.0,208.22,208.42,208.0,208.42,93819.0
2023-09-13 15:55:00,208.41,208.72,208.35,208.43,179159.0,208.41,208.72,208.35,208.43,179159.0
2023-09-14 09:30:00,209.14,210.44,209.13,209.99,117003.0,209.14,210.44,209.13,209.99,117003.0
2023-09-14 09:35:00,209.93,210.1,209.44,209.65,44255.0,209.93,210.1,209.44,209.65,44255.0
2023-09-14 09:40:00,209.67,209.77,209.14,209.15,32438.0,209.67,209.77,209.14,209.15,32438.0
2023-09-14 09:45:00,209.26,209.51,208.95,209.51,31454.0,209.26,209.51,208.95,209.51,31454.0
2023-09-14 09:50:00,209.57,209.89,209.51,209.58,31414.0,209.57,209.89,209.51,209.58,31414.0
2023-09-14 09:55:00,209.44,209.86,209.41,209.83,18244.0,209.44,209.86,209.41,209.83,18244.0
2023-09-14 10:00:00,209.89,210.24,209.29,209.29,54338.0,209.89,210.24,209.29,209.29,54338.0
2023-09-14 10:05:00,209.21,209.22,208.5,208.57,59934.0,209.21,209.22,208.5,208.57,59934.0
2023-09-14 10:10:00,208.58,208.94,208.45,208.81,54871.0,208.58,208.94,208.45,208.81,54871.0
2023-09-14 10:15:00,208.82,208.87,208.37,208.51,39178.0,208.82,208.87,208.37,208.51,39178.0
2023-09-14 10:20:00,208.57,209.04,208.47,209.0,20341.0,208.57,209.04,208.47,209.0,20341.0
2023-09-14 10:25:00,208.93,209.08,208.61,208.99,18566.0,208.93,209.08,208.61,208.99,18566.0
2023-09-14 10:30:00,208.97,209.08,208.92,209.0,41953.0,208.97,209.08,208.92,209.0,41953.0
2023-09-14 10:35:00,209.01,209.04,208.69,208.74,15945.0,209.01,209.04,208.69,208.74,15945.0
2023-09-14 10:40:00,208.76,209.05,208.71,208.96,36195.0,208.76,209.05,208.71,208.96,36195.0
2023-09-14 10:45:00,208.9,209.25,208.86,209.19,43352.0,208.9,209.25,208.86,209.19,43352.0
2023-09-14 10:50:00,209.17,209.75,209.08,209.51,26375.0,209.17,209.75,209.08,209.51,26375.0
2023-09-14 10:55:00,209.47,209.7,209.39,209.6,16639.0,209.47,209.7,209.39,209.6,16639.0
2023-09-14 11:00:00,209.57,209.63,209.31,209.38,11372.0,209.57,209.63,209.31,209.38,11372.0
2023-09-14 11:05:00,209.38,209.42,208.64,208.75,83759.0,209.38,209.42,208.64,208.75,83759.0
2023-09-14 11:10:00,208.75,208.96,208.62,208.84,44028.0,208.75,208.96,208.62,208.84,44028.0
2023-09-14 11:15:00,208.81,208.87,208.52,208.71,48044.0,208.81,208.87,208.52,208.71,48044.0
2023-09-14 11:20:00,208.71,208.76,208.26,208.35,28859.0,208.71,208.76,208.26,208.35,28859.0
2023-09-14 11:25:00,208.39,208.68,208.3,208.48,45906.0,208.39,208.68,208.3,208.48,45906.0
2023-09-14 11:30:00,208.5,208.59,208.1,208.11,27700.0,208.5,208.59,208.1,208.11,27700.0
2023-09-14 11:35:00,208.17,208.51,208.15,208.48,36914.0,208.17,208.51,208.15,208.48,36914.0
2023-09-14 11:40:00,208.48,208.65,208.18,208.65,34997.0,208.48,208.65,208.18,208.65,34997.0
2023-09-14 11:45:00,208.64,208.71,208.41,208.52,34457.0,208.64,208.71,208.41,208.52,34457.0
2023-09-14 11:50:00,208.49,208.95,208.44,208.56,35200.0,208.49,208.95,208.44,208.56,35200.0
2023-09-14 11:55:00,208.5,208.5,208.39,208.44,9115.0,208.5,208.5,208.39,208.44,9115.0
2023-09-14 12:00:00,208.44,208.72,208.34,208.34,41146.0,208.44,208.72,208.34,208.34,41146.0
2023-09-14 12:05:00,208.31,208.51,208.14,208.45,47448.0,208.31,208.51,208.14,208.45,47448.0
2023-09-14 12:10:00,208.45,208.63,208.24,208.35,28799.0,208.45,208.63,208.24,208.35,28799.0
2023-09-14 12:15:00,208.37,208.67,208.23,208.33,30316.0,208.37,208.67,208.23,208.33,30316.0
2023-09-14 12:20:00,208.34,208.45,208.28,208.37,17076.0,208.34,208.45,208.28,208.37,17076.0
2023-09-14 12:25:00,208.39,208.65,208.37,208.43,30680.0,208.39,208.65,208.37,208.43,30680.0
2023-09-14 12:30:00,208.39,208.85,208.37,208.85,20478.0,208.39,208.85,208.37,208.85,20478.0
2023-09-14 12:35:00,208.84,208.92,208.75,208.88,18460.0,208.84,208.92,208.75,208.88,18460.0
2023-09-14 12:40:00,208.88,209.08,208.88,209.04,26882.0,208.88,209.08,208.88,209.04,26882.0
2023-09-14 12:45:00,209.12,209.27,209.06,209.19,25290.0,209.12,209.27,209.06,209.19,25290.0
2023-09-14 12:50:00,209.16,209.22,208.91,209.18,29919.0,209.16,209.22,208.91,209.18,29919.0
2023-09-14 12:55:00,209.14,209.16,209.06,209.06,8024.0,209.14,209.16,209.06,209.06,8024.0
2023-09-14 13:00:00,209.06,209.19,209.02,209.11,20584.0,209.06,209.19,209.02,209.11,20584.0
2023-09-14 13:05:00,209.1,209.51,209.07,209.48,30822.0,209.1,209.51,209.07,209.48,30822.0
2023-09-14 13:10:00,209.45,209.81,209.43,209.81,25504.0,209.45,209.81,209.43,209.81,25504.0
2023-09-14 13:15:00,209.85,210.04,209.78,209.8,45839.0,209.85,210.04,209.78,209.8,45839.0
2023-09-14 13:20:00,209.8,209.96,209.61,209.85,30734.0,209.8,209.96,209.61,209.85,30734.0
2023-09-14 13:25:00,209.89,210.0,209.82,209.85,22578.0,209.89,210.0,209.82,209.85,22578.0
2023-09-14 13:30:00,209.9,209.98,209.84,209.98,11900.0,209.9,209.98,209.84,209.98,11900.0
2023-09-14 13:35:00,209.97,209.98,209.52,209.71,46864.0,209.97,209.98,209.52,209.71,46864.0
2023-09-14 13:40:00,209.6,209.66,209.45,209.5,13926.0,209.6,209.66,209.45,209.5,13926.0
2023-09-14 13:45:00,209.45,209.49,209.04,209.04,19267.0,209.45,209.49,209.04,209.04,19267.0
2023-09-14 13:50:00,209.09,209.21,209.03,209.14,15481.0,209.09,209.21,209.03,209.14,15481.0
2023-09-14 13:55:00,209.13,209.14,208.75,208.78,24105.0,209.13,209.14,208.75,208.78,24105.0
2023-09-14 14:00:00,208.74,208.89,208.74,208.79,25716.0,208.74,208.89,208.74,208.79,25716.0
2023-09-14 14:05:00,208.8,209.12,208.75,208.91,30772.0,208.8,209.12,208.75,208.91,30772.0
2023-09-14 14:10:00,208.94,209.0,208.75,208.79,22122.0,208.94,209.0,208.75,208.79,22122.0
2023-09-14 14:15:00,208.79,208.83,208.53,208.59,30311.0,208.79,208.83,208.53,208.59,30311.0
2023-09-14 14:20:00,208.59,208.74,208.56,208.7,17753.0,208.59,208.74,208.56,208.7,17753.0
2023-09-14 14:25:00,208.71,208.73,208.39,208.45,22178.0,208.71,208.73,208.39,208.45,22178.0
2023-09-14 14:30:00,208.45,208.65,208.36,208.63,24095.0,208.45,208.65,208.36,208.63,24095.0
2023-09-14 14:35:00,208.58,208.79,208.56,208.65,15855.0,208.58,208.79,208.56,208.65,15855.0
2023-09-14 14:40:00,208.66,208.85,208.63,208.66,18889.0,208.66,208.85,208.63,208.66,18889.0
2023-09-14 14:45:00,208.66,208.72,208.42,208.47,20816.0,208.66,208.72,208.42,208.47,20816.0
2023-09-14 14:50:00,208.47,208.48,208.36,208.36,30795.0,208.47,208.48,208.36,208.36,30795.0
2023-09-14 14:55:00,208.41,208.59,208.34,208.55,32989.0,208.41,208.59,208.34,208.55,32989.0
2023-09-14 15:00:00,208.6,209.0,208.6,208.96,28451.0,208.6,209.0,208.6,208.96,28451.0
2023-09-14 15:05:00,208.97,209.15,208.85,208.93,27377.0,208.97,209.15,208.85,208.93,27377.0
2023-09-14 15:10:00,208.9,209.0,208.8,208.94,9247.0,208.9,209.0,208.8,208.94,9247.0
2023-09-14 15:15:00,208.89,209.0,208.76,208.91,20022.0,208.89,209.0,208.76,208.91,20022.0
2023-09-14 15:20:00,208.95,209.0,208.84,208.87,14940.0,208.95,209.0,208.84,208.87,14940.0
2023-09-14 15:25:00,208.85,209.01,208.8,208.81,19808.0,208.85,209.01,208.8,208.81,19808.0
2023-09-14 15:30:00,208.81,208.82,208.59,208.65,34412.0,208.81,208.82,208.59,208.65,34412.0
2023-09-14 15:35:00,208.62,208.92,208.57,208.9,27821.0,208.62,208.92,208.57,208.9,27821.0
2023-09-14 15:40:00,208.9,209.02,208.88,208.96,60485.0,208.9,209.02,208.88,208.96,60485.0
2023-09-14 15:45:00,208.98,209.14,208.88,209.0,39343.0,208.98,209.14,208.88,209.0,39343.0
2023-09-14 15:50:00,209.04,209.13,208.83,208.97,71962.0,209.04,209.13,208.83,208.97,71962.0
2023-09-14 15:55:00,208.97,209.24,208.9,209.17,162003.0,208.97,209.24,208.9,209.17,162003.0
2023-09-15 09:30:00,209.28,209.83,208.5,208.85,869747.0,209.28,209.83,208.5,208.85,869747.0
2023-09-15 09:35:00,208.99,209.09,208.49,208.69,41545.0,208.99,209.09,208.49,208.69,41545.0
2023-09-15 09:40:00,208.72,209.07,208.33,208.46,76493.0,208.72,209.07,208.33,208.46,76493.0
2023-09-15 09:45:00,208.41,208.98,208.22,208.72,24672.0,208.41,208.98,208.22,208.72,24672.0
2023-09-15 09:50:00,208.64,208.65,208.22,208.62,33067.0,208.64,208.65,208.22,208.62,33067.0
2023-09-15 09:55:00,208.67,209.02,208.65,208.9,38567.0,208.67,209.02,208.65,208.9,38567.0
2023-09-15 10:00:00,209.05,209.7,209.01,209.24,40265.0,209.05,209.7,209.01,209.24,40265.0
2023-09-15 10:05:00,209.29,209.5,209.05,209.26,29818.0,209.29,209.5,209.05,209.26,29818.0
2023-09-15 10:10:00,209.29,209.62,208.89,208.98,32950.0,209.29,209.62,208.89,208.98,32950.0
2023-09-15 10:15:00,208.85,209.0,208.69,208.8,16539.0,208.85,209.0,208.69,208.8,16539.0
2023-09-15 10:20:00,208.75,208.91,208.66,208.91,15122.0,208.75,208.91,208.66,208.91,15122.0
2023-09-15 10:25:00,208.86,208.96,208.7,208.95,14495.0,208.86,208.96,208.7,208.95,14495.0
2023-09-15 10:30:00,208.84,209.05,208.68,209.04,13708.0,208.84,209.05,208.68,209.04,13708.0
2023-09-15 10:35:00,208.97,209.0,208.7,208.82,10460.0,208.97,209.0,208.7,208.82,10460.0
2023-09-15 10:40:00,208.79,208.83,208.53,208.67,17016.0,208.79,208.83,208.53,208.67,17016.0
2023-09-15 10:45:00,208.7,208.76,208.46,208.63,31456.0,208.7,208.76,208.46,208.63,31456.0
2023-09-15 10:50:00,208.66,208.67,207.95,208.2,42375.0,208.66,208.67,207.95,208.2,42375.0
2023-09-15 10:55:00,208.23,208.23,207.95,207.96,15581.0,208.23,208.23,207.95,207.96,15581.0
2023-09-15 11:00:00,207.9,207.95,207.58,207.62,44163.0,207.9,207.95,207.58,207.62,44163.0
2023-09-15 11:05:00,207.62,208.02,207.4,207.93,38645.0,207.62,208.02,207.4,207.93,38645.0
2023-09-15 11:10:00,207.94,208.06,207.9,207.98,17330.0,207.94,208.06,207.9,207.98,17330.0
2023-09-15 11:15:00,207.89,208.11,207.82,208.07,13419.0,207.89,208.11,207.82,208.07,13419.0
2023-09-15 11:20:00,208.07,208.42,208.01,208.38,20488.0,208.07,208.42,208.01,208.38,20488.0
2023-09-15 11:25:00,208.33,208.48,208.31,208.4,12934.0,208.33,208.48,208.31,208.4,12934.0
2023-09-15 11:30:00,208.41,208.41,207.95,208.03,17301.0,208.41,208.41,207.95,208.03,17301.0
2023-09-15 11:35:00,208.0,208.17,207.9,207.94,13672.0,208.0,208.17,207.9,207.94,13672.0
2023-09-15 11:40:00,207.91,208.16,207.88,208.07,13135.0,207.91,208.16,207.88,208.07,13135.0
2023-09-15 11:45:00,208.11,208.25,207.93,208.2,16438.0,208.11,208.25,207.93,208.2,16438.0
2023-09-15 11:50:00,208.12,208.2,208.03,208.04,10796.0,208.12,208.2,208.03,208.04,10796.0
2023-09-15 11:55:00,208.01,208.08,207.92,208.04,3249.0,208.01,208.08,207.92,208.04,3249.0
2023-09-15 12:00:00,208.02,208.06,207.84,207.88,11277.0,208.02,208.06,207.84,207.88,11277.0
2023-09-15 12:05:00,207.91,207.94,207.77,207.77,14761.0,207.91,207.94,207.77,207.77,14761.0
2023-09-15 12:10:00,207.82,207.93,207.68,207.82,11119.0,207.82,207.93,207.68,207.82,11119.0
2023-09-15 12:15:00,207.84,207.87,207.72,207.78,6308.0,207.84,207.87,207.72,207.78,6308.0
2023-09-15 12:20:00,207.82,208.41,207.8,208.35,39569.0,207.82,208.41,207.8,208.35,39569.0
2023-09-15 12:25:00,208.33,208.33,208.1,208.2,22805.0,208.33,208.33,208.1,208.2,22805.0
2023-09-15 12:30:00,208.27,208.48,208.27,208.41,12855.0,208.27,208.48,208.27,208.41,12855.0
2023-09-15 12:35:00,208.45,208.74,208.32,208.62,24920.0,208.45,208.74,208.32,208.62,24920.0
2023-09-15 12:40:00,208.65,208.69,208.56,208.63,9147.0,208.65,208.69,208.56,208.63,9147.0
2023-09-15 12:45:00,208.63,208.63,208.37,208.42,6634.0,208.63,208.63,208.37,208.42,6634.0
2023-09-15 12:50:00,208.4,208.56,208.39,208.51,9405.0,208.4,208.56,208.39,208.51,9405.0
2023-09-15 12:55:00,208.5,208.6,208.38,208.6,7519.0,208.5,208.6,208.38,208.6,7519.0
2023-09-15 13:00:00,208.6,208.62,208.12,208.14,11434.0,208.6,208.62,208.12,208.14,11434.0
2023-09-15 13:05:00,208.11,208.17,207.75,207.85,18773.0,208.11,208.17,207.75,207.85,18773.0
2023-09-15 13:10:00,207.83,207.91,207.58,207.65,15215.0,207.83,207.91,207.58,207.65,15215.0
2023-09-15 13:15:00,207.66,207.68,207.34,207.35,18732.0,207.66,207.68,207.34,207.35,18732.0
2023-09-15 13:20:00,207.37,207.48,207.13,207.21,24106.0,207.37,207.48,207.13,207.21,24106.0
2023-09-15 13:25:00,207.21,207.24,206.88,207.16,40844.0,207.21,207.24,206.88,207.16,40844.0
2023-09-15 13:30:00,207.13,207.27,206.9,207.2,26544.0,207.13,207.27,206.9,207.2,26544.0
2023-09-15 13:35:00,207.19,207.6,207.08,207.59,39897.0,207.19,207.6,207.08,207.59,39897.0
2023-09-15 13:40:00,207.6,207.78,207.49,207.63,14624.0,207.6,207.78,207.49,207.63,14624.0
2023-09-15 13:45:00,207.63,207.77,207.61,207.73,14169.0,207.63,207.77,207.61,207.73,14169.0
2023-09-15 13:50:00,207.71,207.76,207.6,207.7,8306.0,207.71,207.76,207.6,207.7,8306.0
2023-09-15 13:55:00,207.71,207.91,207.7,207.83,18789.0,207.71,207.91,207.7,207.83,18789.0
2023-09-15 14:00:00,207.83,208.0,207.72,207.97,14024.0,207.83,208.0,207.72,207.97,14024.0
2023-09-15 14:05:00,208.0,208.07,207.86,207.94,22404.0,208.0,208.07,207.86,207.94,22404.0
2023-09-15 14:10:00,207.9,208.21,207.87,207.88,24494.0,207.9,208.21,207.87,207.88,24494.0
2023-09-15 14:15:00,207.86,207.92,207.74,207.88,23712.0,207.86,207.92,207.74,207.88,23712.0
2023-09-15 14:20:00,207.88,208.04,207.77,207.77,24232.0,207.88,208.04,207.77,207.77,24232.0
2023-09-15 14:25:00,207.78,207.9,207.61,207.67,10832.0,207.78,207.9,207.61,207.67,10832.0
2023-09-15 14:30:00,207.67,207.86,207.55,207.86,16469.0,207.67,207.86,207.55,207.86,16469.0
2023-09-15 14:35:00,207.86,208.09,207.8,208.02,15874.0,207.86,208.09,207.8,208.02,15874.0
2023-09-15 14:40:00,208.01,208.1,207.95,207.97,20732.0,208.01,208.1,207.95,207.97,20732.0
2023-09-15 14:45:00,208.0,208.45,208.0,208.34,28206.0,208.0,208.45,208.0,208.34,28206.0
2023-09-15 14:50:00,208.3,208.36,208.15,208.23,15587.0,208.3,208.36,208.15,208.23,15587.0
2023-09-15 14:55:00,208.3,208.48,208.27,208.41,23899.0,208.3,208.48,208.27,208.41,23899.0
2023-09-15 15:00:00,208.41,208.41,207.94,207.95,15786.0,208.41,208.41,207.94,207.95,15786.0
2023-09-15 15:05:00,207.93,208.06,207.91,207.99,12817.0,207.93,208.06,207.91,207.99,12817.0
2023-09-15 15:10:00,208.07,208.24,207.97,208.17,15298.0,208.07,208.24,207.97,208.17,15298.0
2023-09-15 15:15:00,208.21,208.24,208.06,208.14,13030.0,208.21,208.24,208.06,208.14,13030.0
2023-09-15 15:20:00,208.13,208.29,208.05,208.24,9647.0,208.13,208.29,208.05,208.24,9647.0
2023-09-15 15:25:00,208.32,208.54,208.27,208.5,30789.0,208.32,208.54,208.27,208.5,30789.0
2023-09-15 15:30:00,208.5,208.57,208.33,208.39,36505.0,208.5,208.57,208.33,208.39,36505.0
2023-09-15 15:35:00,208.39,208.43,208.12,208.12,10101.0,208.39,208.43,208.12,208.12,10101.0
2023-09-15 15:40:00,208.11,208.15,207.95,207.96,21037.0,208.11,208.15,207.95,207.96,21037.0
2023-09-15 15:45:00,207.94,208.3,207.79,208.12,40744.0,207.94,208.3,207.79,208.12,40744.0
2023-09-15 15:50:00,208.12,208.32,208.04,208.23,46706.0,208.12,208.32,208.04,208.23,46706.0
2023-09-15 15:55:00,208.23,208.24,207.88,208.15,154298.0,208.23,208.24,207.88,208.15,154298.0
2023-09-18 09:30:00,207.91,207.92,206.4,207.2,103235.0,207.91,207.92,206.4,207.2,103235.0
2023-09-18 09:35:00,207.25,207.34,206.51,207.09,54164.0,207.25,207.34,206.51,207.09,54164.0
2023-09-18 09:40:00,207.13,207.3,206.54,206.73,48892.0,207.13,207.3,206.54,206.73,48892.0
2023-09-18 09:45:00,206.74,207.15,206.73,206.87,35376.0,206.74,207.15,206.73,206.87,35376.0
2023-09-18 09:50:00,206.87,206.98,206.64,206.69,30373.0,206.87,206.98,206.64,206.69,30373.0
2023-09-18 09:55:00,206.65,206.67,206.2,206.29,53324.0,206.65,206.67,206.2,206.29,53324.0
2023-09-18 10:00:00,206.27,206.79,206.27,206.64,114537.0,206.27,206.79,206.27,206.64,114537.0
2023-09-18 10:05:00,206.5,206.57,206.25,206.43,22743.0,206.5,206.57,206.25,206.43,22743.0
2023-09-18 10:10:00,206.39,207.07,206.35,206.79,45735.0,206.39,207.07,206.35,206.79,45735.0
2023-09-18 10:15:00,206.87,207.2,206.67,206.7,24537.0,206.87,207.2,206.67,206.7,24537.0
2023-09-18 10:20:00,206.68,207.47,206.67,206.97,51219.0,206.68,207.47,206.67,206.97,51219.0
2023-09-18 10:25:00,206.96,206.96,206.55,206.55,27316.0,206.96,206.96,206.55,206.55,27316.0
2023-09-18 10:30:00,206.55,206.93,206.5,206.79,18975.0,206.55,206.93,206.5,206.79,18975.0
2023-09-18 10:35:00,206.89,207.32,206.45,206.51,69320.0,206.89,207.32,206.45,206.51,69320.0
2023-09-18 10:40:00,206.51,206.73,206.47,206.52,47424.0,206.51,206.73,206.47,206.52,47424.0
2023-09-18 10:45:00,206.54,206.57,206.37,206.38,34944.0,206.54,206.57,206.37,206.38,34944.0
2023-09-18 10:50:00,206.41,206.65,206.33,206.52,27057.0,206.41,206.65,206.33,206.52,27057.0
2023-09-18 10:55:00,206.5,206.53,206.38,206.5,16807.0,206.5,206.53,206.38,206.5,16807.0
2023-09-18 11:00:00,206.45,206.6,206.36,206.38,25817.0,206.45,206.6,206.36,206.38,25817.0
2023-09-18 11:05:00,206.42,206.5,206.38,206.45,13699.0,206.42,206.5,206.38,206.45,13699.0
2023-09-18 11:10:00,206.46,206.51,206.32,206.43,12522.0,206.46,206.51,206.32,206.43,12522.0
2023-09-18 11:15:00,206.4,206.53,206.38,206.39,11523.0,206.4,206.53,206.38,206.39,11523.0
2023-09-18 11:20:00,206.39,206.53,206.33,206.51,18049.0,206.39,206.53,206.33,206.51,18049.0
2023-09-18 11:25:00,206.5,206.54,206.39,206.5,19222.0,206.5,206.54,206.39,206.5,19222.0
2023-09-18 11:30:00,206.5,206.85,206.48,206.76,40951.0,206.5,206.85,206.48,206.76,40951.0
2023-09-18 11:35:00,206.73,206.96,206.63,206.73,34344.0,206.73,206.96,206.63,206.73,34344.0
2023-09-18 11:40:00,206.69,206.79,206.52,206.64,27526.0,206.69,206.79,206.52,206.64,27526.0
2023-09-18 11:45:00,206.66,206.93,206.66,206.78,7627.0,206.66,206.93,206.66,206.78,7627.0
2023-09-18 11:50:00,206.77,206.95,206.77,206.87,5910.0,206.77,206.95,206.77,206.87,5910.0
2023-09-18 11:55:00,206.89,206.89,206.61,206.61,18612.0,206.89,206.89,206.61,206.61,18612.0
2023-09-18 12:00:00,206.71,206.98,206.65,206.97,14209.0,206.71,206.98,206.65,206.97,14209.0
2023-09-18 12:05:00,206.91,206.93,206.8,206.86,12076.0,206.91,206.93,206.8,206.86,12076.0
2023-09-18 12:10:00,206.86,206.86,206.5,206.62,15570.0,206.86,206.86,206.5,206.62,15570.0
2023-09-18 12:15:00,206.66,206.68,206.35,206.57,22857.0,206.66,206.68,206.35,206.57,22857.0
2023-09-18 12:20:00,206.56,206.57,206.39,206.47,8739.0,206.56,206.57,206.39,206.47,8739.0
2023-09-18 12:25:00,206.49,206.57,206.41,206.41,8161.0,206.49,206.57,206.41,206.41,8161.0
2023-09-18 12:30:00,206.47,206.68,206.45,206.46,20075.0,206.47,206.68,206.45,206.46,20075.0
2023-09-18 12:35:00,206.45,206.55,206.42,206.5,5589.0,206.45,206.55,206.42,206.5,5589.0
2023-09-18 12:40:00,206.45,206.68,206.41,206.67,31515.0,206.45,206.68,206.41,206.67,31515.0
2023-09-18 12:45:00,206.68,207.0,206.67,206.95,23859.0,206.68,207.0,206.67,206.95,23859.0
2023-09-18 12:50:00,206.98,207.01,206.88,206.98,15634.0,206.98,207.01,206.88,206.98,15634.0
2023-09-18 12:55:00,206.95,206.96,206.83,206.87,14807.0,206.95,206.96,206.83,206.87,14807.0
2023-09-18 13:00:00,206.89,206.94,206.82,206.86,5832.0,206.89,206.94,206.82,206.86,5832.0
2023-09-18 13:05:00,206.86,206.88,206.51,206.64,23016.0,206.86,206.88,206.51,206.64,23016.0
2023-09-18 13:10:00,206.64,206.72,206.33,206.42,36765.0,206.64,206.72,206.33,206.42,36765.0
2023-09-18 13:15:00,206.45,206.47,206.22,206.32,28867.0,206.45,206.47,206.22,206.32,28867.0
2023-09-18 13:20:00,206.33,206.48,206.31,206.43,18787.0,206.33,206.48,206.31,206.43,18787.0
2023-09-18 13:25:00,206.49,206.51,206.41,206.43,7945.0,206.49,206.51,206.41,206.43,7945.0
2023-09-18 13:30:00,206.45,206.61,206.44,206.61,9704.0,206.45,206.61,206.44,206.61,9704.0
2023-09-18 13:35:00,206.59,206.63,206.06,206.07,23632.0,206.59,206.63,206.06,206.07,23632.0
2023-09-18 13:40:00,206.06,206.08,205.84,206.0,43268.0,206.06,206.08,205.84,206.0,43268.0
2023-09-18 13:45:00,206.06,206.09,205.85,205.93,25288.0,206.06,206.09,205.85,205.93,25288.0
2023-09-18 13:50:00,205.95,205.96,205.69,205.81,26434.0,205.95,205.96,205.69,205.81,26434.0
2023-09-18 13:55:00,205.81,205.94,205.79,205.92,16111.0,205.81,205.94,205.79,205.92,16111.0
2023-09-18 14:00:00,205.94,205.95,205.65,205.65,15445.0,205.94,205.95,205.65,205.65,15445.0
2023-09-18 14:05:00,205.65,205.67,205.52,205.65,27503.0,205.65,205.67,205.52,205.65,27503.0
2023-09-18 14:10:00,205.66,205.79,205.62,205.74,25939.0,205.66,205.79,205.62,205.74,25939.0
2023-09-18 14:15:00,205.76,205.89,205.75,205.79,13720.0,205.76,205.89,205.75,205.79,13720.0
2023-09-18 14:20:00,205.72,205.77,205.54,205.67,25573.0,205.72,205.77,205.54,205.67,25573.0
2023-09-18 14:25:00,205.62,205.75,205.57,205.67,9708.0,205.62,205.75,205.57,205.67,9708.0
2023-09-18 14:30:00,205.66,205.76,205.6,205.74,17064.0,205.66,205.76,205.6,205.74,17064.0
2023-09-18 14:35:00,205.73,205.76,205.61,205.63,12040.0,205.73,205.76,205.61,205.63,12040.0
2023-09-18 14:40:00,205.63,205.81,205.59,205.79,28941.0,205.63,205.81,205.59,205.79,28941.0
2023-09-18 14:45:00,205.82,205.82,205.67,205.67,14030.0,205.82,205.82,205.67,205.67,14030.0
2023-09-18 14:50:00,205.65,205.69,205.34,205.37,39413.0,205.65,205.69,205.34,205.37,39413.0
2023-09-18 14:55:00,205.37,205.6,205.25,205.58,34885.0,205.37,205.6,205.25,205.58,34885.0
2023-09-18 15:00:00,205.56,205.59,205.42,205.52,9483.0,205.56,205.59,205.42,205.52,9483.0
2023-09-18 15:05:00,205.52,205.67,205.49,205.67,19736.0,205.52,205.67,205.49,205.67,19736.0
2023-09-18 15:10:00,205.67,205.76,205.53,205.59,20603.0,205.67,205.76,205.53,205.59,20603.0
2023-09-18 15:15:00,205.59,205.67,205.56,205.62,16628.0,205.59,205.67,205.56,205.62,16628.0
2023-09-18 15:20:00,205.63,205.79,205.57,205.71,21307.0,205.63,205.79,205.57,205.71,21307.0
2023-09-18 15:25:00,205.72,205.89,205.71,205.76,18834.0,205.72,205.89,205.71,205.76,18834.0
2023-09-18 15:30:00,205.79,205.8,205.36,205.4,50186.0,205.79,205.8,205.36,205.4,50186.0
2023-09-18 15:35:00,205.42,205.45,205.32,205.33,21320.0,205.42,205.45,205.32,205.33,21320.0
2023-09-18 15:40:00,205.32,205.32,205.2,205.3,40914.0,205.32,205.32,205.2,205.3,40914.0
2023-09-18 15:45:00,205.3,205.5,205.23,205.27,50410.0,205.3,205.5,205.23,205.27,50410.0
2023-09-18 15:50:00,205.26,205.31,205.05,205.17,64548.0,205.26,205.31,205.05,205.17,64548.0
2023-09-18 15:55:00,205.17,205.38,204.98,205.1,175748.0,205.17,205.38,204.98,205.1,175748.0
2023-09-19 09:30:00,205.4,205.51,204.33,205.51,100870.0,205.4,205.51,204.33,205.51,100870.0
2023-09-19 09:35:00,205.45,205.66,205.14,205.33,40357.0,205.45,205.66,205.14,205.33,40357.0
2023-09-19 09:40:00,205.28,205.43,204.65,204.82,70043.0,205.28,205.43,204.65,204.82,70043.0
2023-09-19 09:45:00,204.93,205.18,204.87,205.02,17574.0,204.93,205.18,204.87,205.02,17574.0
2023-09-19 09:50:00,205.02,205.02,204.72,204.97,43691.0,205.02,205.02,204.72,204.97,43691.0
2023-09-19 09:55:00,205.02,205.19,204.56,204.65,46955.0,205.02,205.19,204.56,204.65,46955.0
2023-09-19 10:00:00,204.6,204.78,204.4,204.55,46075.0,204.6,204.78,204.4,204.55,46075.0
2023-09-19 10:05:00,204.47,205.06,204.47,204.7,30022.0,204.47,205.06,204.47,204.7,30022.0
2023-09-19 10:10:00,204.75,205.02,204.49,204.54,36998.0,204.75,205.02,204.49,204.54,36998.0
2023-09-19 10:15:00,204.49,204.63,204.08,204.5,87827.0,204.49,204.63,204.08,204.5,87827.0
2023-09-19 10:20:00,204.47,204.7,204.32,204.48,45068.0,204.47,204.7,204.32,204.48,45068.0
2023-09-19 10:25:00,204.47,204.6,204.14,204.28,23588.0,204.47,204.6,204.14,204.28,23588.0
2023-09-19 10:30:00,204.26,204.42,204.05,204.25,36209.0,204.26,204.42,204.05,204.25,36209.0
2023-09-19 10:35:00,204.28,204.38,203.85,203.94,33669.0,204.28,204.38,203.85,203.94,33669.0
2023-09-19 10:40:00,203.9,204.15,203.86,203.92,20716.0,203.9,204.15,203.86,203.92,20716.0
2023-09-19 10:45:00,203.96,204.1,203.9,203.93,14547.0,203.96,204.1,203.9,203.93,14547.0
2023-09-19 10:50:00,203.88,203.9,203.73,203.8,23678.0,203.88,203.9,203.73,203.8,23678.0
2023-09-19 10:55:00,203.8,203.87,203.67,203.67,14954.0,203.8,203.87,203.67,203.67,14954.0
2023-09-19 11:00:00,203.68,203.8,203.52,203.53,12352.0,203.68,203.8,203.52,203.53,12352.0
2023-09-19 11:05:00,203.56,203.85,203.56,203.74,13945.0,203.56,203.85,203.56,203.74,13945.0
2023-09-19 11:10:00,203.7,203.95,203.65,203.95,17443.0,203.7,203.95,203.65,203.95,17443.0
2023-09-19 11:15:00,203.93,203.94,203.66,203.81,12648.0,203.93,203.94,203.66,203.81,12648.0
2023-09-19 11:20:00,203.83,203.9,203.38,203.43,29170.0,203.83,203.9,203.38,203.43,29170.0
2023-09-19 11:25:00,203.43,203.65,203.37,203.62,35906.0,203.43,203.65,203.37,203.62,35906.0
2023-09-19 11:30:00,203.64,203.69,203.45,203.48,11872.0,203.64,203.69,203.45,203.48,11872.0
2023-09-19 11:35:00,203.47,203.57,203.18,203.18,39639.0,203.47,203.57,203.18,203.18,39639.0
2023-09-19 11:40:00,203.21,203.22,202.95,202.95,45435.0,203.21,203.22,202.95,202.95,45435.0
2023-09-19 11:45:00,202.97,203.19,202.97,203.1,18534.0,202.97,203.19,202.97,203.1,18534.0
2023-09-19 11:50:00,203.15,203.39,202.98,203.03,41021.0,203.15,203.39,202.98,203.03,41021.0
2023-09-19 11:55:00,203.03,203.42,203.0,203.35,17434.0,203.03,203.42,203.0,203.35,17434.0
2023-09-19 12:00:00,203.35,203.48,203.17,203.25,30893.0,203.35,203.48,203.17,203.25,30893.0
2023-09-19 12:05:00,203.24,203.24,202.83,202.89,48018.0,203.24,203.24,202.83,202.89,48018.0
2023-09-19 12:10:00,202.89,202.9,202.65,202.77,25189.0,202.89,202.9,202.65,202.77,25189.0
2023-09-19 12:15:00,202.78,202.83,202.67,202.79,22938.0,202.78,202.83,202.67,202.79,22938.0
2023-09-19 12:20:00,202.8,202.8,202.65,202.65,12474.0,202.8,202.8,202.65,202.65,12474.0
2023-09-19 12:25:00,202.65,202.68,202.54,202.59,14710.0,202.65,202.68,202.54,202.59,14710.0
2023-09-19 12:30:00,202.61,202.66,202.53,202.62,22001.0,202.61,202.66,202.53,202.62,22001.0
2023-09-19 12:35:00,202.65,202.8,202.59,202.62,31697.0,202.65,202.8,202.59,202.62,31697.0
2023-09-19 12:40:00,202.6,202.82,202.6,202.71,22094.0,202.6,202.82,202.6,202.71,22094.0
2023-09-19 12:45:00,202.72,202.75,202.39,202.55,24159.0,202.72,202.75,202.39,202.55,24159.0
2023-09-19 12:50:00,202.56,202.9,202.56,202.9,27558.0,202.56,202.9,202.56,202.9,27558.0
2023-09-19 12:55:00,202.89,203.07,202.87,202.89,75076.0,202.89,203.07,202.87,202.89,75076.0
2023-09-19 13:00:00,202.89,203.19,202.76,203.19,25028.0,202.89,203.19,202.76,203.19,25028.0
2023-09-19 13:05:00,203.14,203.46,203.14,203.34,30432.0,203.14,203.46,203.14,203.34,30432.0
2023-09-19 13:10:00,203.34,203.38,203.04,203.13,26209.0,203.34,203.38,203.04,203.13,26209.0
2023-09-19 13:15:00,203.12,203.75,203.12,203.73,40235.0,203.12,203.75,203.12,203.73,40235.0
2023-09-19 13:20:00,203.73,203.87,203.5,203.68,27789.0,203.73,203.87,203.5,203.68,27789.0
2023-09-19 13:25:00,203.7,203.74,203.34,203.44,19402.0,203.7,203.74,203.34,203.44,19402.0
2023-09-19 13:30:00,203.4,203.76,203.39,203.47,12967.0,203.4,203.76,203.39,203.47,12967.0
2023-09-19 13:35:00,203.42,203.64,203.4,203.44,12045.0,203.42,203.64,203.4,203.44,12045.0
2023-09-19 13:40:00,203.41,203.67,203.37,203.64,8568.0,203.41,203.67,203.37,203.64,8568.0
2023-09-19 13:45:00,203.58,204.07,203.58,203.94,29768.0,203.58,204.07,203.58,203.94,29768.0
2023-09-19 13:50:00,203.94,204.05,203.86,204.05,24659.0,203.94,204.05,203.86,204.05,24659.0
2023-09-19 13:55:00,204.06,204.1,203.6,203.71,22365.0,204.06,204.1,203.6,203.71,22365.0
2023-09-19 14:00:00,203.73,203.87,203.71,203.82,14994.0,203.73,203.87,203.71,203.82,14994.0
2023-09-19 14:05:00,203.83,203.92,203.73,203.87,12064.0,203.83,203.92,203.73,203.87,12064.0
2023-09-19 14:10:00,203.86,203.93,203.57,203.67,9117.0,203.86,203.93,203.57,203.67,9117.0
2023-09-19 14:15:00,203.67,203.83,203.63,203.83,22590.0,203.67,203.83,203.63,203.83,22590.0
2023-09-19 14:20:00,203.87,204.11,203.82,203.94,23923.0,203.87,204.11,203.82,203.94,23923.0
2023-09-19 14:25:00,203.94,204.03,203.93,204.02,3826.0,203.94,204.03,203.93,204.02,3826.0
2023-09-19 14:30:00,204.02,204.16,204.01,204.16,10084.0,204.02,204.16,204.01,204.16,10084.0
2023-09-19 14:35:00,204.18,204.69,204.16,204.62,19177.0,204.18,204.69,204.16,204.62,19177.0
2023-09-19 14:40:00,204.55,204.65,204.51,204.61,10877.0,204.55,204.65,204.51,204.61,10877.0
2023-09-19 14:45:00,204.63,204.72,204.54,204.57,23364.0,204.63,204.72,204.54,204.57,23364.0
2023-09-19 14:50:00,204.53,204.57,204.42,204.53,17475.0,204.53,204.57,204.42,204.53,17475.0
2023-09-19 14:55:00,204.53,204.56,204.21,204.25,12208.0,204.53,204.56,204.21,204.25,12208.0
2023-09-19 15:00:00,204.23,204.41,204.09,204.4,15366.0,204.23,204.41,204.09,204.4,15366.0
2023-09-19 15:05:00,204.41,204.58,204.32,204.57,17014.0,204.41,204.58,204.32,204.57,17014.0
2023-09-19 15:10:00,204.58,204.71,204.53,204.71,24091.0,204.58,204.71,204.53,204.71,24091.0
2023-09-19 15:15:00,204.68,204.68,204.22,204.5,29084.0,204.68,204.68,204.22,204.5,29084.0
2023-09-19 15:20:00,204.5,204.53,204.4,204.42,10918.0,204.5,204.53,204.4,204.42,10918.0
2023-09-19 15:25:00,204.44,204.55,204.38,204.47,19038.0,204.44,204.55,204.38,204.47,19038.0
2023-09-19 15:30:00,204.46,204.61,204.25,204.57,28967.0,204.46,204.61,204.25,204.57,28967.0
2023-09-19 15:35:00,204.58,204.7,204.54,204.68,45223.0,204.58,204.7,204.54,204.68,45223.0
2023-09-19 15:40:00,204.68,205.02,204.64,205.0,64654.0,204.68,205.02,204.64,205.0,64654.0
2023-09-19 15:45:00,205.0,205.21,204.67,204.76,62897.0,205.0,205.21,204.67,204.76,62897.0
2023-09-19 15:50:00,204.74,204.78,204.53,204.6,62014.0,204.74,204.78,204.53,204.6,62014.0
2023-09-19 15:55:00,204.59,204.66,204.38,204.47,128935.0,204.59,204.66,204.38,204.47,128935.0
2023-09-20 09:30:00,205.87,206.25,205.0,205.58,98863.0,205.87,206.25,205.0,205.58,98863.0
2023-09-20 09:35:00,205.58,206.13,205.0,205.81,57198.0,205.58,206.13,205.0,205.81,57198.0
2023-09-20 09:40:00,205.77,206.16,205.62,205.63,49794.0,205.77,206.16,205.62,205.63,49794.0
2023-09-20 09:45:00,205.66,206.25,205.66,205.92,45708.0,205.66,206.25,205.66,205.92,45708.0
2023-09-20 09:50:00,205.9,206.09,205.51,205.67,18022.0,205.9,206.09,205.51,205.67,18022.0
2023-09-20 09:55:00,205.66,206.1,205.24,205.48,32071.0,205.66,206.1,205.24,205.48,32071.0
2023-09-20 10:00:00,205.51,205.6,205.25,205.29,24278.0,205.51,205.6,205.25,205.29,24278.0
2023-09-20 10:05:00,205.33,205.53,205.09,205.09,27204.0,205.33,205.53,205.09,205.09,27204.0
2023-09-20 10:10:00,205.03,205.2,204.55,204.73,43845.0,205.03,205.2,204.55,204.73,43845.0
2023-09-20 10:15:00,204.65,205.0,204.59,204.94,30949.0,204.65,205.0,204.59,204.94,30949.0
2023-09-20 10:20:00,204.9,205.36,204.85,205.32,17087.0,204.9,205.36,204.85,205.32,17087.0
2023-09-20 10:25:00,205.31,205.47,205.01,205.06,30104.0,205.31,205.47,205.01,205.06,30104.0
2023-09-20 10:30:00,205.04,205.2,204.8,205.13,21828.0,205.04,205.2,204.8,205.13,21828.0
2023-09-20 10:35:00,205.13,205.22,204.91,204.99,9257.0,205.13,205.22,204.91,204.99,9257.0
2023-09-20 10:40:00,205.0,205.13,204.84,204.94,18613.0,205.0,205.13,204.84,204.94,18613.0
2023-09-20 10:45:00,205.0,205.1,204.6,204.6,14583.0,205.0,205.1,204.6,204.6,14583.0
2023-09-20 10:50:00,204.58,204.59,204.4,204.4,48469.0,204.58,204.59,204.4,204.4,48469.0
2023-09-20 10:55:00,204.45,204.68,204.3,204.48,24977.0,204.45,204.68,204.3,204.48,24977.0
2023-09-20 11:00:00,204.44,204.53,204.31,204.45,14816.0,204.44,204.53,204.31,204.45,14816.0
2023-09-20 11:05:00,204.49,204.72,204.42,204.66,22260.0,204.49,204.72,204.42,204.66,22260.0
2023-09-20 11:10:00,204.7,204.72,204.37,204.57,18092.0,204.7,204.72,204.37,204.57,18092.0
2023-09-20 11:15:00,204.58,204.66,204.44,204.63,17751.0,204.58,204.66,204.44,204.63,17751.0
2023-09-20 11:20:00,204.59,204.62,204.34,204.43,10926.0,204.59,204.62,204.34,204.43,10926.0
2023-09-20 11:25:00,204.43,204.5,204.31,204.44,15582.0,204.43,204.5,204.31,204.44,15582.0
2023-09-20 11:30:00,204.41,204.52,204.34,204.39,22489.0,204.41,204.52,204.34,204.39,22489.0
2023-09-20 11:35:00,204.35,204.51,204.35,204.4,15087.0,204.35,204.51,204.35,204.4,15087.0
2023-09-20 11:40:00,204.39,204.67,204.39,204.57,16428.0,204.39,204.67,204.39,204.57,16428.0
2023-09-20 11:45:00,204.54,204.62,204.4,204.51,19664.0,204.54,204.62,204.4,204.51,19664.0
2023-09-20 11:50:00,204.49,204.53,204.11,204.2,32773.0,204.49,204.53,204.11,204.2,32773.0
2023-09-20 11:55:00,204.21,204.53,204.18,204.45,16430.0,204.21,204.53,204.18,204.45,16430.0
2023-09-20 12:00:00,204.44,204.53,204.13,204.47,24677.0,204.44,204.53,204.13,204.47,24677.0
2023-09-20 12:05:00,204.46,204.46,204.21,204.31,4446.0,204.46,204.46,204.21,204.31,4446.0
2023-09-20 12:10:00,204.41,204.91,204.37,204.77,26388.0,204.41,204.91,204.37,204.77,26388.0
2023-09-20 12:15:00,204.8,204.86,204.67,204.74,15478.0,204.8,204.86,204.67,204.74,15478.0
2023-09-20 12:20:00,204.72,204.75,204.59,204.66,11599.0,204.72,204.75,204.59,204.66,11599.0
2023-09-20 12:25:00,204.67,204.78,204.6,204.66,13593.0,204.67,204.78,204.6,204.66,13593.0
2023-09-20 12:30:00,204.7,204.76,204.6,204.61,6229.0,204.7,204.76,204.6,204.61,6229.0
2023-09-20 12:35:00,204.63,204.7,204.53,204.58,8557.0,204.63,204.7,204.53,204.58,8557.0
2023-09-20 12:40:00,204.56,204.59,204.4,204.41,10354.0,204.56,204.59,204.4,204.41,10354.0
2023-09-20 12:45:00,204.36,204.47,204.36,204.41,10320.0,204.36,204.47,204.36,204.41,10320.0
2023-09-20 12:50:00,204.4,204.7,204.26,204.52,116531.0,204.4,204.7,204.26,204.52,116531.0
2023-09-20 12:55:00,204.53,204.78,204.51,204.69,24619.0,204.53,204.78,204.51,204.69,24619.0
2023-09-20 13:00:00,204.65,204.69,204.5,204.68,15373.0,204.65,204.69,204.5,204.68,15373.0
2023-09-20 13:05:00,204.72,204.82,204.61,204.61,14894.0,204.72,204.82,204.61,204.61,14894.0
2023-09-20 13:10:00,204.61,204.65,204.4,204.41,11505.0,204.61,204.65,204.4,204.41,11505.0
2023-09-20 13:15:00,204.46,204.53,204.37,204.53,13368.0,204.46,204.53,204.37,204.53,13368.0
2023-09-20 13:20:00,204.5,204.58,204.4,204.44,8582.0,204.5,204.58,204.4,204.44,8582.0
2023-09-20 13:25:00,204.4,204.55,204.38,204.45,14450.0,204.4,204.55,204.38,204.45,14450.0
2023-09-20 13:30:00,204.44,204.46,204.38,204.4,6183.0,204.44,204.46,204.38,204.4,6183.0
2023-09-20 13:35:00,204.4,204.4,204.06,204.06,16947.0,204.4,204.4,204.06,204.06,16947.0
2023-09-20 13:40:00,204.03,204.04,203.91,204.04,24830.0,204.03,204.04,203.91,204.04,24830.0
2023-09-20 13:45:00,204.04,204.05,203.96,203.99,10674.0,204.04,204.05,203.96,203.99,10674.0
2023-09-20 13:50:00,204.01,204.29,203.98,204.28,13949.0,204.01,204.29,203.98,204.28,13949.0
2023-09-20 13:55:00,204.31,204.6,204.29,204.36,27703.0,204.31,204.6,204.29,204.36,27703.0
2023-09-20 14:00:00,204.32,204.32,203.16,203.53,54162.0,204.32,204.32,203.16,203.53,54162.0
2023-09-20 14:05:00,203.44,204.07,203.4,203.86,43564.0,203.44,204.07,203.4,203.86,43564.0
2023-09-20 14:10:00,203.81,204.37,203.74,204.2,28070.0,203.81,204.37,203.74,204.2,28070.0
2023-09-20 14:15:00,204.15,204.56,204.03,204.44,31350.0,204.15,204.56,204.03,204.44,31350.0
2023-09-20 14:20:00,204.45,204.5,204.14,204.42,13214.0,204.45,204.5,204.14,204.42,13214.0
2023-09-20 14:25:00,204.43,204.56,204.31,204.36,19736.0,204.43,204.56,204.31,204.36,19736.0
2023-09-20 14:30:00,204.31,204.94,204.3,204.65,42198.0,204.31,204.94,204.3,204.65,42198.0
2023-09-20 14:35:00,204.67,204.93,204.45,204.45,23054.0,204.67,204.93,204.45,204.45,23054.0
2023-09-20 14:40:00,204.46,204.61,204.13,204.36,25625.0,204.46,204.61,204.13,204.36,25625.0
2023-09-20 14:45:00,204.38,204.39,203.92,203.96,30919.0,204.38,204.39,203.92,203.96,30919.0
2023-09-20 14:50:00,203.95,204.04,203.54,204.0,29153.0,203.95,204.04,203.54,204.0,29153.0
2023-09-20 14:55:00,204.01,204.24,203.8,203.88,19492.0,204.01,204.24,203.8,203.88,19492.0
2023-09-20 15:00:00,203.86,204.07,203.7,203.77,14298.0,203.86,204.07,203.7,203.77,14298.0
2023-09-20 15:05:00,203.82,203.87,203.4,203.52,21923.0,203.82,203.87,203.4,203.52,21923.0
2023-09-20 15:10:00,203.52,203.61,203.15,203.17,15501.0,203.52,203.61,203.15,203.17,15501.0
2023-09-20 15:15:00,203.17,203.34,202.84,202.93,61236.0,203.17,203.34,202.84,202.93,61236.0
2023-09-20 15:20:00,202.9,203.09,202.8,203.06,32928.0,202.9,203.09,202.8,203.06,32928.0
2023-09-20 15:25:00,203.07,203.3,202.99,203.3,30627.0,203.07,203.3,202.99,203.3,30627.0
2023-09-20 15:30:00,203.32,203.34,202.47,202.5,57620.0,203.32,203.34,202.47,202.5,57620.0
2023-09-20 15:35:00,202.49,202.81,202.47,202.7,56395.0,202.49,202.81,202.47,202.7,56395.0
2023-09-20 15:40:00,202.7,202.71,202.34,202.45,45712.0,202.7,202.71,202.34,202.45,45712.0
2023-09-20 15:45:00,202.48,202.76,202.38,202.71,59763.0,202.48,202.76,202.38,202.71,59763.0
2023-09-20 15:50:00,202.71,202.73,202.5,202.54,53104.0,202.71,202.73,202.5,202.54,53104.0
2023-09-20 15:55:00,202.56,202.68,202.31,202.39,160273.0,202.56,202.68,202.31,202.39,160273.0
2023-09-21 09:30:00,201.0,201.5,200.65,201.37,115195.0,201.0,201.5,200.65,201.37,115195.0
2023-09-21 09:35:00,201.3,201.63,201.01,201.15,41163.0,201.3,201.63,201.01,201.15,41163.0
2023-09-21 09:40:00,201.24,201.24,200.35,200.41,79499.0,201.24,201.24,200.35,200.41,79499.0
2023-09-21 09:45:00,200.44,201.0,200.41,200.47,62632.0,200.44,201.0,200.41,200.47,62632.0
2023-09-21 09:50:00,200.52,200.7,200.03,200.08,55973.0,200.52,200.7,200.03,200.08,55973.0
2023-09-21 09:55:00,200.1,200.5,199.77,200.46,131909.0,200.1,200.5,199.77,200.46,131909.0
2023-09-21 10:00:00,200.44,200.71,200.34,200.6,41404.0,200.44,200.71,200.34,200.6,41404.0
2023-09-21 10:05:00,200.6,201.15,200.6,201.13,49109.0,200.6,201.15,200.6,201.13,49109.0
2023-09-21 10:10:00,201.13,202.09,201.12,202.09,72139.0,201.13,202.09,201.12,202.09,72139.0
2023-09-21 10:15:00,202.09,202.34,201.74,202.0,83208.0,202.09,202.34,201.74,202.0,83208.0
2023-09-21 10:20:00,202.0,202.36,201.97,202.05,55117.0,202.0,202.36,201.97,202.05,55117.0
2023-09-21 10:25:00,202.06,202.22,201.87,202.22,37077.0,202.06,202.22,201.87,202.22,37077.0
2023-09-21 10:30:00,202.19,202.5,202.1,202.35,44049.0,202.19,202.5,202.1,202.35,44049.0
2023-09-21 10:35:00,202.42,202.97,202.41,202.94,48769.0,202.42,202.97,202.41,202.94,48769.0
2023-09-21 10:40:00,202.96,203.6,202.91,203.33,94106.0,202.96,203.6,202.91,203.33,94106.0
2023-09-21 10:45:00,203.37,203.37,202.61,202.67,54698.0,203.37,203.37,202.61,202.67,54698.0
2023-09-21 10:50:00,202.65,202.73,202.33,202.55,40649.0,202.65,202.73,202.33,202.55,40649.0
2023-09-21 10:55:00,202.52,202.64,202.09,202.2,52784.0,202.52,202.64,202.09,202.2,52784.0
2023-09-21 11:00:00,202.13,202.15,201.7,201.82,16923.0,202.13,202.15,201.7,201.82,16923.0
2023-09-21 11:05:00,201.8,202.04,201.74,201.9,17239.0,201.8,202.04,201.74,201.9,17239.0
2023-09-21 11:10:00,201.98,201.98,201.4,201.47,25681.0,201.98,201.98,201.4,201.47,25681.0
2023-09-21 11:15:00,201.42,201.42,201.14,201.33,18533.0,201.42,201.42,201.14,201.33,18533.0
2023-09-21 11:20:00,201.35,201.63,201.23,201.36,31397.0,201.35,201.63,201.23,201.36,31397.0
2023-09-21 11:25:00,201.39,201.61,201.32,201.39,23082.0,201.39,201.61,201.32,201.39,23082.0
2023-09-21 11:30:00,201.34,201.82,201.32,201.76,23393.0,201.34,201.82,201.32,201.76,23393.0
2023-09-21 11:35:00,201.76,201.99,201.58,201.72,16838.0,201.76,201.99,201.58,201.72,16838.0
2023-09-21 11:40:00,201.64,201.69,201.44,201.55,13450.0,201.64,201.69,201.44,201.55,13450.0
2023-09-21 11:45:00,201.55,202.37,201.46,202.03,94155.0,201.55,202.37,201.46,202.03,94155.0
2023-09-21 11:50:00,202.01,202.03,201.5,201.5,7481.0,202.01,202.03,201.5,201.5,7481.0
2023-09-21 11:55:00,201.59,201.75,201.43,201.45,15800.0,201.59,201.75,201.43,201.45,15800.0
2023-09-21 12:00:00,201.45,201.46,201.04,201.36,15979.0,201.45,201.46,201.04,201.36,15979.0
2023-09-21 12:05:00,201.35,201.41,201.21,201.27,12748.0,201.35,201.41,201.21,201.27,12748.0
2023-09-21 12:10:00,201.28,201.68,201.04,201.66,24720.0,201.28,201.68,201.04,201.66,24720.0
2023-09-21 12:15:00,201.6,201.61,201.43,201.52,7327.0,201.6,201.61,201.43,201.52,7327.0
2023-09-21 12:20:00,201.53,201.68,201.46,201.66,14390.0,201.53,201.68,201.46,201.66,14390.0
2023-09-21 12:25:00,201.65,201.67,201.38,201.4,9678.0,201.65,201.67,201.38,201.4,9678.0
2023-09-21 12:30:00,201.4,201.99,201.4,201.96,23296.0,201.4,201.99,201.4,201.96,23296.0
2023-09-21 12:35:00,201.89,201.95,201.55,201.6,6216.0,201.89,201.95,201.55,201.6,6216.0
2023-09-21 12:40:00,201.5,201.64,201.4,201.55,7223.0,201.5,201.64,201.4,201.55,7223.0
2023-09-21 12:45:00,201.53,201.66,201.47,201.48,9728.0,201.53,201.66,201.47,201.48,9728.0
2023-09-21 12:50:00,201.53,201.82,201.33,201.8,34641.0,201.53,201.82,201.33,201.8,34641.0
2023-09-21 12:55:00,201.81,201.82,201.67,201.77,25145.0,201.81,201.82,201.67,201.77,25145.0
2023-09-21 13:00:00,201.79,201.93,201.71,201.92,26254.0,201.79,201.93,201.71,201.92,26254.0
2023-09-21 13:05:00,201.9,202.18,201.74,202.06,17338.0,201.9,202.18,201.74,202.06,17338.0
2023-09-21 13:10:00,202.04,202.22,202.0,202.07,12730.0,202.04,202.22,202.0,202.07,12730.0
2023-09-21 13:15:00,202.08,202.49,202.08,202.26,23204.0,202.08,202.49,202.08,202.26,23204.0
2023-09-21 13:20:00,202.21,202.52,202.19,202.43,13632.0,202.21,202.52,202.19,202.43,13632.0
2023-09-21 13:25:00,202.42,202.51,202.33,202.34,11961.0,202.42,202.51,202.33,202.34,11961.0
2023-09-21 13:30:00,202.27,202.37,202.12,202.15,19811.0,202.27,202.37,202.12,202.15,19811.0
2023-09-21 13:35:00,202.12,202.22,202.0,202.13,26962.0,202.12,202.22,202.0,202.13,26962.0
2023-09-21 13:40:00,202.13,202.4,202.11,202.25,48028.0,202.13,202.4,202.11,202.25,48028.0
2023-09-21 13:45:00,202.23,202.26,201.85,201.89,20705.0,202.23,202.26,201.85,201.89,20705.0
2023-09-21 13:50:00,201.89,201.94,201.61,201.68,13350.0,201.89,201.94,201.61,201.68,13350.0
2023-09-21 13:55:00,201.66,201.67,201.42,201.5,31846.0,201.66,201.67,201.42,201.5,31846.0
2023-09-21 14:00:00,201.48,201.56,200.86,200.86,48211.0,201.48,201.56,200.86,200.86,48211.0
2023-09-21 14:05:00,200.94,201.19,200.86,200.89,27959.0,200.94,201.19,200.86,200.89,27959.0
2023-09-21 14:10:00,200.92,201.0,200.64,200.64,22808.0,200.92,201.0,200.64,200.64,22808.0
2023-09-21 14:15:00,200.62,200.96,200.59,200.92,18032.0,200.62,200.96,200.59,200.92,18032.0
2023-09-21 14:20:00,200.95,201.15,200.85,201.14,20784.0,200.95,201.15,200.85,201.14,20784.0
2023-09-21 14:25:00,201.15,201.16,200.82,200.94,15612.0,201.15,201.16,200.82,200.94,15612.0
2023-09-21 14:30:00,200.92,200.92,200.5,200.74,22690.0,200.92,200.92,200.5,200.74,22690.0
2023-09-21 14:35:00,200.71,200.97,200.71,200.88,16567.0,200.71,200.97,200.71,200.88,16567.0
2023-09-21 14:40:00,200.88,200.92,200.6,200.67,11975.0,200.88,200.92,200.6,200.67,11975.0
2023-09-21 14:45:00,200.68,200.8,200.6,200.62,15445.0,200.68,200.8,200.6,200.62,15445.0
2023-09-21 14:50:00,200.64,200.71,200.52,200.64,8336.0,200.64,200.71,200.52,200.64,8336.0
2023-09-21 14:55:00,200.68,200.68,200.48,200.59,23236.0,200.68,200.68,200.48,200.59,23236.0
2023-09-21 15:00:00,200.56,200.67,200.46,200.59,19373.0,200.56,200.67,200.46,200.59,19373.0
2023-09-21 15:05:00,200.61,200.76,200.46,200.53,16516.0,200.61,200.76,200.46,200.53,16516.0
2023-09-21 15:10:00,200.59,200.63,200.41,200.48,18832.0,200.59,200.63,200.41,200.48,18832.0
2023-09-21 15:15:00,200.47,200.48,200.11,200.16,33011.0,200.47,200.48,200.11,200.16,33011.0
2023-09-21 15:20:00,200.16,200.39,200.12,200.23,29557.0,200.16,200.39,200.12,200.23,29557.0
2023-09-21 15:25:00,200.28,200.28,200.03,200.12,32822.0,200.28,200.28,200.03,200.12,32822.0
2023-09-21 15:30:00,200.12,200.31,200.01,200.18,37555.0,200.12,200.31,200.01,200.18,37555.0
2023-09-21 15:35:00,200.16,200.29,199.98,200.02,51003.0,200.16,200.29,199.98,200.02,51003.0
2023-09-21 15:40:00,200.04,200.22,199.78,200.22,48878.0,200.04,200.22,199.78,200.22,48878.0
2023-09-21 15:45:00,200.2,200.23,199.77,199.77,61750.0,200.2,200.23,199.77,199.77,61750.0
2023-09-21 15:50:00,199.76,200.35,199.71,200.34,118627.0,199.76,200.35,199.71,200.34,118627.0
2023-09-21 15:55:00,200.34,200.4,199.84,199.94,222336.0,200.34,200.4,199.84,199.94,222336.0
2023-09-22 09:30:00,199.96,200.74,199.67,199.94,108670.0,199.96,200.74,199.67,199.94,108670.0
2023-09-22 09:35:00,199.81,200.06,199.17,199.77,61198.0,199.81,200.06,199.17,199.77,61198.0
2023-09-22 09:40:00,199.84,199.84,198.94,199.27,59165.0,199.84,199.84,198.94,199.27,59165.0
2023-09-22 09:45:00,199.31,199.7,199.05,199.25,40834.0,199.31,199.7,199.05,199.25,40834.0
2023-09-22 09:50:00,199.2,199.2,198.42,198.52,46474.0,199.2,199.2,198.42,198.52,46474.0
2023-09-22 09:55:00,198.59,199.19,198.46,199.09,36734.0,198.59,199.19,198.46,199.09,36734.0
2023-09-22 10:00:00,199.09,199.22,198.79,199.19,33639.0,199.09,199.22,198.79,199.19,33639.0
2023-09-22 10:05:00,199.2,199.8,199.17,199.52,75266.0,199.2,199.8,199.17,199.52,75266.0
2023-09-22 10:10:00,199.57,199.57,198.89,198.89,53622.0,199.57,199.57,198.89,198.89,53622.0
2023-09-22 10:15:00,198.97,199.07,198.6,199.06,32727.0,198.97,199.07,198.6,199.06,32727.0
2023-09-22 10:20:00,199.05,199.38,198.93,199.33,32848.0,199.05,199.38,198.93,199.33,32848.0
2023-09-22 10:25:00,199.35,199.6,199.11,199.38,29349.0,199.35,199.6,199.11,199.38,29349.0
2023-09-22 10:30:00,199.41,199.57,199.19,199.31,23473.0,199.41,199.57,199.19,199.31,23473.0
2023-09-22 10:35:00,199.3,199.33,199.03,199.08,13730.0,199.3,199.33,199.03,199.08,13730.0
2023-09-22 10:40:00,199.03,199.25,198.91,199.24,42230.0,199.03,199.25,198.91,199.24,42230.0
2023-09-22 10:45:00,199.28,199.47,199.11,199.14,19880.0,199.28,199.47,199.11,199.14,19880.0
2023-09-22 10:50:00,199.1,199.21,198.98,199.15,31889.0,199.1,199.21,198.98,199.15,31889.0
2023-09-22 10:55:00,199.16,199.4,199.01,199.28,19674.0,199.16,199.4,199.01,199.28,19674.0
2023-09-22 11:00:00,199.28,199.34,198.86,198.98,26941.0,199.28,199.34,198.86,198.98,26941.0
2023-09-22 11:05:00,199.0,199.1,198.78,198.84,28413.0,199.0,199.1,198.78,198.84,28413.0
2023-09-22 11:10:00,198.83,198.89,198.27,198.38,49403.0,198.83,198.89,198.27,198.38,49403.0
2023-09-22 11:15:00,198.36,198.47,198.1,198.42,36516.0,198.36,198.47,198.1,198.42,36516.0
2023-09-22 11:20:00,198.34,198.85,198.32,198.85,52181.0,198.34,198.85,198.32,198.85,52181.0
2023-09-22 11:25:00,198.79,198.99,198.72,198.99,22432.0,198.79,198.99,198.72,198.99,22432.0
2023-09-22 11:30:00,198.96,198.96,198.33,198.36,52547.0,198.96,198.96,198.33,198.36,52547.0
2023-09-22 11:35:00,198.43,198.67,198.31,198.41,20398.0,198.43,198.67,198.31,198.41,20398.0
2023-09-22 11:40:00,198.41,198.51,197.88,197.93,96290.0,198.41,198.51,197.88,197.93,96290.0
2023-09-22 11:45:00,197.9,198.28,197.87,197.95,107959.0,197.9,198.28,197.87,197.95,107959.0
2023-09-22 11:50:00,197.98,198.49,197.9,198.46,43456.0,197.98,198.49,197.9,198.46,43456.0
2023-09-22 11:55:00,198.46,198.55,198.3,198.54,41627.0,198.46,198.55,198.3,198.54,41627.0
2023-09-22 12:00:00,198.58,198.92,198.26,198.29,48886.0,198.58,198.92,198.26,198.29,48886.0
2023-09-22 12:05:00,198.36,198.47,198.27,198.38,18622.0,198.36,198.47,198.27,198.38,18622.0
2023-09-22 12:10:00,198.44,198.65,198.38,198.56,19735.0,198.44,198.65,198.38,198.56,19735.0
2023-09-22 12:15:00,198.61,198.72,198.5,198.66,12819.0,198.61,198.72,198.5,198.66,12819.0
2023-09-22 12:20:00,198.7,198.7,198.49,198.57,12697.0,198.7,198.7,198.49,198.57,12697.0
2023-09-22 12:25:00,198.59,198.6,198.45,198.51,23038.0,198.59,198.6,198.45,198.51,23038.0
2023-09-22 12:30:00,198.53,198.6,198.36,198.36,17698.0,198.53,198.6,198.36,198.36,17698.0
2023-09-22 12:35:00,198.39,198.43,198.24,198.24,35358.0,198.39,198.43,198.24,198.24,35358.0
2023-09-22 12:40:00,198.25,198.56,198.25,198.46,23154.0,198.25,198.56,198.25,198.46,23154.0
2023-09-22 12:45:00,198.4,198.41,198.14,198.26,20970.0,198.4,198.41,198.14,198.26,20970.0
2023-09-22 12:50:00,198.27,198.27,198.07,198.07,8405.0,198.27,198.27,198.07,198.07,8405.0
2023-09-22 12:55:00,198.06,198.14,197.8,197.84,21927.0,198.06,198.14,197.8,197.84,21927.0
2023-09-22 13:00:00,197.85,198.17,197.77,198.15,41140.0,197.85,198.17,197.77,198.15,41140.0
2023-09-22 13:05:00,198.16,198.3,198.0,198.08,36912.0,198.16,198.3,198.0,198.08,36912.0
2023-09-22 13:10:00,198.05,198.34,198.05,198.2,15466.0,198.05,198.34,198.05,198.2,15466.0
2023-09-22 13:15:00,198.2,198.45,198.19,198.39,23072.0,198.2,198.45,198.19,198.39,23072.0
2023-09-22 13:20:00,198.38,198.45,197.97,198.11,26131.0,198.38,198.45,197.97,198.11,26131.0
2023-09-22 13:25:00,198.11,198.31,198.06,198.24,13420.0,198.11,198.31,198.06,198.24,13420.0
2023-09-22 13:30:00,198.22,198.22,198.01,198.05,17218.0,198.22,198.22,198.01,198.05,17218.0
2023-09-22 13:35:00,198.05,198.14,197.65,197.82,38271.0,198.05,198.14,197.65,197.82,38271.0
2023-09-22 13:40:00,197.9,197.91,197.64,197.84,25773.0,197.9,197.91,197.64,197.84,25773.0
2023-09-22 13:45:00,197.84,198.03,197.83,198.03,29005.0,197.84,198.03,197.83,198.03,29005.0
2023-09-22 13:50:00,197.98,198.1,197.68,197.76,12547.0,197.98,198.1,197.68,197.76,12547.0
2023-09-22 13:55:00,197.75,198.1,197.74,197.97,12789.0,197.75,198.1,197.74,197.97,12789.0
2023-09-22 14:00:00,197.95,198.05,197.92,198.01,15424.0,197.95,198.05,197.92,198.01,15424.0
2023-09-22 14:05:00,198.03,198.07,197.92,198.0,12574.0,198.03,198.07,197.92,198.0,12574.0
2023-09-22 14:10:00,198.0,198.01,197.74,197.74,41533.0,198.0,198.01,197.74,197.74,41533.0
2023-09-22 14:15:00,197.76,197.91,197.62,197.64,34688.0,197.76,197.91,197.62,197.64,34688.0
2023-09-22 14:20:00,197.66,197.87,197.64,197.8,15326.0,197.66,197.87,197.64,197.8,15326.0
2023-09-22 14:25:00,197.81,198.1,197.81,197.91,14501.0,197.81,198.1,197.81,197.91,14501.0
2023-09-22 14:30:00,197.82,197.86,197.5,197.72,37465.0,197.82,197.86,197.5,197.72,37465.0
2023-09-22 14:35:00,197.68,197.72,197.35,197.41,46730.0,197.68,197.72,197.35,197.41,46730.0
2023-09-22 14:40:00,197.41,197.52,197.23,197.23,36476.0,197.41,197.52,197.23,197.23,36476.0
2023-09-22 14:45:00,197.25,197.32,197.14,197.29,20052.0,197.25,197.32,197.14,197.29,20052.0
2023-09-22 14:50:00,197.33,197.55,197.3,197.47,22468.0,197.33,197.55,197.3,197.47,22468.0
2023-09-22 14:55:00,197.47,197.79,197.35,197.71,25818.0,197.47,197.79,197.35,197.71,25818.0
2023-09-22 15:00:00,197.74,198.3,197.7,198.01,37920.0,197.74,198.3,197.7,198.01,37920.0
2023-09-22 15:05:00,198.03,198.66,197.98,198.61,33727.0,198.03,198.66,197.98,198.61,33727.0
2023-09-22 15:10:00,198.63,198.67,198.46,198.49,25028.0,198.63,198.67,198.46,198.49,25028.0
2023-09-22 15:15:00,198.56,198.66,198.47,198.52,18232.0,198.56,198.66,198.47,198.52,18232.0
2023-09-22 15:20:00,198.54,198.8,198.47,198.71,19858.0,198.54,198.8,198.47,198.71,19858.0
2023-09-22 15:25:00,198.74,198.89,198.62,198.62,28365.0,198.74,198.89,198.62,198.62,28365.0
2023-09-22 15:30:00,198.67,198.67,198.11,198.25,35348.0,198.67,198.67,198.11,198.25,35348.0
2023-09-22 15:35:00,198.23,198.27,198.05,198.06,32408.0,198.23,198.27,198.05,198.06,32408.0
2023-09-22 15:40:00,198.06,198.1,197.74,197.77,30678.0,198.06,198.1,197.74,197.77,30678.0
2023-09-22 15:45:00,197.75,197.94,197.52,197.57,62934.0,197.75,197.94,197.52,197.57,62934.0
2023-09-22 15:50:00,197.54,197.75,197.46,197.68,146202.0,197.54,197.75,197.46,197.68,146202.0
2023-09-22 15:55:00,197.69,197.98,197.68,197.68,178690.0,197.69,197.98,197.68,197.68,178690.0
2023-09-25 09:30:00,196.84,197.44,196.34,196.45,100182.0,196.84,197.44,196.34,196.45,100182.0
2023-09-25 09:35:00,196.45,196.66,195.82,196.05,60073.0,196.45,196.66,195.82,196.05,60073.0
2023-09-25 09:40:00,196.19,196.8,196.11,196.69,20699.0,196.19,196.8,196.11,196.69,20699.0
2023-09-25 09:45:00,196.69,197.58,196.63,196.93,60994.0,196.69,197.58,196.63,196.93,60994.0
2023-09-25 09:50:00,196.92,197.2,196.79,196.82,34801.0,196.92,197.2,196.79,196.82,34801.0
2023-09-25 09:55:00,196.86,197.15,196.59,197.01,22800.0,196.86,197.15,196.59,197.01,22800.0
2023-09-25 10:00:00,197.01,197.03,196.17,196.17,31649.0,197.01,197.03,196.17,196.17,31649.0
2023-09-25 10:05:00,196.26,196.6,196.08,196.09,26646.0,196.26,196.6,196.08,196.09,26646.0
2023-09-25 10:10:00,196.16,196.28,196.03,196.24,20576.0,196.16,196.28,196.03,196.24,20576.0
2023-09-25 10:15:00,196.19,196.39,195.82,195.88,34533.0,196.19,196.39,195.82,195.88,34533.0
2023-09-25 10:20:00,195.87,196.05,195.46,195.52,63575.0,195.87,196.05,195.46,195.52,63575.0
2023-09-25 10:25:00,195.51,195.67,195.19,195.47,56914.0,195.51,195.67,195.19,195.47,56914.0
2023-09-25 10:30:00,195.48,195.87,195.32,195.81,58755.0,195.48,195.87,195.32,195.81,58755.0
2023-09-25 10:35:00,195.82,195.94,195.62,195.85,62317.0,195.82,195.94,195.62,195.85,62317.0
2023-09-25 10:40:00,195.86,195.94,195.7,195.84,18868.0,195.86,195.94,195.7,195.84,18868.0
2023-09-25 10:45:00,195.82,196.14,195.57,195.8,34746.0,195.82,196.14,195.57,195.8,34746.0
2023-09-25 10:50:00,195.71,195.76,195.2,195.28,44280.0,195.71,195.76,195.2,195.28,44280.0
2023-09-25 10:55:00,195.26,195.54,195.22,195.42,32752.0,195.26,195.54,195.22,195.42,32752.0
2023-09-25 11:00:00,195.31,195.98,195.3,195.96,22212.0,195.31,195.98,195.3,195.96,22212.0
2023-09-25 11:05:00,195.94,196.56,195.92,196.52,34667.0,195.94,196.56,195.92,196.52,34667.0
2023-09-25 11:10:00,196.54,196.76,196.43,196.74,24075.0,196.54,196.76,196.43,196.74,24075.0
2023-09-25 11:15:00,196.74,197.69,196.73,197.62,43789.0,196.74,197.69,196.73,197.62,43789.0
2023-09-25 11:20:00,197.62,197.68,197.35,197.49,31223.0,197.62,197.68,197.35,197.49,31223.0
2023-09-25 11:25:00,197.55,197.55,197.14,197.17,24325.0,197.55,197.55,197.14,197.17,24325.0
2023-09-25 11:30:00,197.24,197.44,197.16,197.3,15007.0,197.24,197.44,197.16,197.3,15007.0
2023-09-25 11:35:00,197.33,197.37,196.93,196.95,24105.0,197.33,197.37,196.93,196.95,24105.0
2023-09-25 11:40:00,196.94,197.28,196.89,197.2,16808.0,196.94,197.28,196.89,197.2,16808.0
2023-09-25 11:45:00,197.22,197.38,196.94,197.08,19268.0,197.22,197.38,196.94,197.08,19268.0
2023-09-25 11:50:00,197.05,197.23,197.0,197.07,15956.0,197.05,197.23,197.0,197.07,15956.0
2023-09-25 11:55:00,197.03,197.16,196.92,197.11,21145.0,197.03,197.16,196.92,197.11,21145.0
2023-09-25 12:00:00,197.11,197.25,196.94,197.2,19688.0,197.11,197.25,196.94,197.2,19688.0
2023-09-25 12:05:00,197.19,197.34,197.02,197.16,9391.0,197.19,197.34,197.02,197.16,9391.0
2023-09-25 12:10:00,197.12,197.24,196.99,197.2,12872.0,197.12,197.24,196.99,197.2,12872.0
2023-09-25 12:15:00,197.24,197.5,197.11,197.5,23478.0,197.24,197.5,197.11,197.5,23478.0
2023-09-25 12:20:00,197.49,197.62,197.43,197.62,28359.0,197.49,197.62,197.43,197.62,28359.0
2023-09-25 12:25:00,197.63,197.63,197.45,197.52,16912.0,197.63,197.63,197.45,197.52,16912.0
2023-09-25 12:30:00,197.54,197.75,197.42,197.56,31230.0,197.54,197.75,197.42,197.56,31230.0
2023-09-25 12:35:00,197.52,197.59,197.45,197.47,10572.0,197.52,197.59,197.45,197.47,10572.0
2023-09-25 12:40:00,197.44,197.56,197.44,197.49,19699.0,197.44,197.56,197.44,197.49,19699.0
2023-09-25 12:45:00,197.49,197.67,197.4,197.63,36707.0,197.49,197.67,197.4,197.63,36707.0
2023-09-25 12:50:00,197.67,197.7,197.4,197.7,15464.0,197.67,197.7,197.4,197.7,15464.0
2023-09-25 12:55:00,197.66,197.66,197.44,197.5,13255.0,197.66,197.66,197.44,197.5,13255.0
2023-09-25 13:00:00,197.49,197.61,197.45,197.55,7561.0,197.49,197.61,197.45,197.55,7561.0
2023-09-25 13:05:00,197.55,198.46,197.55,198.38,56495.0,197.55,198.46,197.55,198.38,56495.0
2023-09-25 13:10:00,198.35,198.66,198.33,198.59,20587.0,198.35,198.66,198.33,198.59,20587.0
2023-09-25 13:15:00,198.63,198.98,198.52,198.63,35744.0,198.63,198.98,198.52,198.63,35744.0
2023-09-25 13:20:00,198.61,198.69,198.3,198.3,20584.0,198.61,198.69,198.3,198.3,20584.0
2023-09-25 13:25:00,198.32,198.36,197.96,198.11,23999.0,198.32,198.36,197.96,198.11,23999.0
2023-09-25 13:30:00,198.1,198.1,197.82,197.91,16634.0,198.1,198.1,197.82,197.91,16634.0
2023-09-25 13:35:00,197.93,197.98,197.83,197.9,7694.0,197.93,197.98,197.83,197.9,7694.0
2023-09-25 13:40:00,197.9,197.92,197.81,197.88,13258.0,197.9,197.92,197.81,197.88,13258.0
2023-09-25 13:45:00,197.9,198.08,197.72,198.06,25869.0,197.9,198.08,197.72,198.06,25869.0
2023-09-25 13:50:00,198.07,198.19,197.97,198.02,6381.0,198.07,198.19,197.97,198.02,6381.0
2023-09-25 13:55:00,198.01,198.18,198.0,198.18,7792.0,198.01,198.18,198.0,198.18,7792.0
2023-09-25 14:00:00,198.18,198.26,197.95,198.24,22079.0,198.18,198.26,197.95,198.24,22079.0
2023-09-25 14:05:00,198.24,198.29,198.07,198.14,8689.0,198.24,198.29,198.07,198.14,8689.0
2023-09-25 14:10:00,198.11,198.2,197.97,198.09,11009.0,198.11,198.2,197.97,198.09,11009.0
2023-09-25 14:15:00,198.05,198.13,197.99,198.06,12019.0,198.05,198.13,197.99,198.06,12019.0
2023-09-25 14:20:00,198.11,198.18,197.76,197.96,14211.0,198.11,198.18,197.76,197.96,14211.0
2023-09-25 14:25:00,197.92,198.16,197.92,198.07,10096.0,197.92,198.16,197.92,198.07,10096.0
2023-09-25 14:30:00,198.04,198.06,197.89,198.03,15455.0,198.04,198.06,197.89,198.03,15455.0
2023-09-25 14:35:00,198.01,198.33,197.97,198.11,11618.0,198.01,198.33,197.97,198.11,11618.0
2023-09-25 14:40:00,198.11,198.37,198.07,198.18,14641.0,198.11,198.37,198.07,198.18,14641.0
2023-09-25 14:45:00,198.16,198.29,198.07,198.15,10641.0,198.16,198.29,198.07,198.15,10641.0
2023-09-25 14:50:00,198.11,198.2,198.0,198.08,9858.0,198.11,198.2,198.0,198.08,9858.0
2023-09-25 14:55:00,198.1,198.13,197.97,198.09,18784.0,198.1,198.13,197.97,198.09,18784.0
2023-09-25 15:00:00,198.08,198.19,197.64,197.66,28174.0,198.08,198.19,197.64,197.66,28174.0
2023-09-25 15:05:00,197.62,197.72,197.34,197.4,12103.0,197.62,197.72,197.34,197.4,12103.0
2023-09-25 15:10:00,197.4,197.83,197.39,197.82,18393.0,197.4,197.83,197.39,197.82,18393.0
2023-09-25 15:15:00,197.79,198.15,197.79,198.09,24009.0,197.79,198.15,197.79,198.09,24009.0
2023-09-25 15:20:00,198.06,198.29,198.0,198.28,25755.0,198.06,198.29,198.0,198.28,25755.0
2023-09-25 15:25:00,198.23,198.32,197.88,198.07,25149.0,198.23,198.32,197.88,198.07,25149.0
2023-09-25 15:30:00,198.04,198.21,197.92,198.04,18196.0,198.04,198.21,197.92,198.04,18196.0
2023-09-25 15:35:00,198.05,198.22,197.9,198.18,24248.0,198.05,198.22,197.9,198.18,24248.0
2023-09-25 15:40:00,198.14,198.18,198.02,198.06,19618.0,198.14,198.18,198.02,198.06,19618.0
2023-09-25 15:45:00,198.06,198.34,198.06,198.28,43421.0,198.06,198.34,198.06,198.28,43421.0
2023-09-25 15:50:00,198.29,198.56,198.11,198.16,77869.0,198.29,198.56,198.11,198.16,77869.0
2023-09-25 15:55:00,198.15,198.87,198.13,198.78,206833.0,198.15,198.87,198.13,198.78,206833.0
2023-09-26 09:30:00,197.79,198.95,197.53,198.68,107213.0,197.79,198.95,197.53,198.68,107213.0
2023-09-26 09:35:00,198.66,199.18,198.22,198.95,43345.0,198.66,199.18,198.22,198.95,43345.0
2023-09-26 09:40:00,198.92,199.39,198.57,199.0,55590.0,198.92,199.39,198.57,199.0,55590.0
2023-09-26 09:45:00,198.75,198.91,198.51,198.58,19868.0,198.75,198.91,198.51,198.58,19868.0
2023-09-26 09:50:00,198.52,198.55,197.97,198.0,31127.0,198.52,198.55,197.97,198.0,31127.0
2023-09-26 09:55:00,198.11,198.27,197.92,198.09,15926.0,198.11,198.27,197.92,198.09,15926.0
2023-09-26 10:00:00,198.1,198.26,197.92,197.92,41160.0,198.1,198.26,197.92,197.92,41160.0
2023-09-26 10:05:00,197.98,198.27,197.81,197.86,26297.0,197.98,198.27,197.81,197.86,26297.0
2023-09-26 10:10:00,197.89,198.04,197.75,197.84,47218.0,197.89,198.04,197.75,197.84,47218.0
2023-09-26 10:15:00,197.84,197.97,197.74,197.95,34137.0,197.84,197.97,197.74,197.95,34137.0
2023-09-26 10:20:00,197.96,198.28,197.85,197.88,31508.0,197.96,198.28,197.85,197.88,31508.0
2023-09-26 10:25:00,197.88,198.43,197.79,198.32,31746.0,197.88,198.43,197.79,198.32,31746.0
2023-09-26 10:30:00,198.39,198.4,197.85,197.98,16670.0,198.39,198.4,197.85,197.98,16670.0
2023-09-26 10:35:00,197.98,198.1,197.86,197.93,20740.0,197.98,198.1,197.86,197.93,20740.0
2023-09-26 10:40:00,197.92,198.2,197.91,198.11,26630.0,197.92,198.2,197.91,198.11,26630.0
2023-09-26 10:45:00,198.15,198.23,197.83,197.83,33381.0,198.15,198.23,197.83,197.83,33381.0
2023-09-26 10:50:00,197.83,197.86,197.43,197.51,18052.0,197.83,197.86,197.43,197.51,18052.0
2023-09-26 10:55:00,197.48,197.88,197.48,197.87,19586.0,197.48,197.88,197.48,197.87,19586.0
2023-09-26 11:00:00,197.82,198.03,197.74,197.75,23937.0,197.82,198.03,197.74,197.75,23937.0
2023-09-26 11:05:00,197.76,197.81,197.45,197.69,23958.0,197.76,197.81,197.45,197.69,23958.0
2023-09-26 11:10:00,197.74,197.82,197.47,197.75,40898.0,197.74,197.82,197.47,197.75,40898.0
2023-09-26 11:15:00,197.72,197.81,197.48,197.53,23845.0,197.72,197.81,197.48,197.53,23845.0
2023-09-26 11:20:00,197.53,197.55,197.29,197.37,44061.0,197.53,197.55,197.29,197.37,44061.0
2023-09-26 11:25:00,197.36,197.38,196.66,196.66,39313.0,197.36,197.38,196.66,196.66,39313.0
2023-09-26 11:30:00,196.64,196.78,196.44,196.66,34529.0,196.64,196.78,196.44,196.66,34529.0
2023-09-26 11:35:00,196.62,196.98,196.54,196.96,36166.0,196.62,196.98,196.54,196.96,36166.0
2023-09-26 11:40:00,196.98,197.06,196.72,196.8,28742.0,196.98,197.06,196.72,196.8,28742.0
2023-09-26 11:45:00,196.87,197.18,196.82,197.14,22733.0,196.87,197.18,196.82,197.14,22733.0
2023-09-26 11:50:00,197.05,197.11,196.81,196.86,17498.0,197.05,197.11,196.81,196.86,17498.0
2023-09-26 11:55:00,196.86,197.11,196.76,197.05,18103.0,196.86,197.11,196.76,197.05,18103.0
2023-09-26 12:00:00,197.05,197.28,196.89,196.9,9768.0,197.05,197.28,196.89,196.9,9768.0
2023-09-26 12:05:00,196.86,197.15,196.83,197.15,15951.0,196.86,197.15,196.83,197.15,15951.0
2023-09-26 12:10:00,197.13,197.43,197.02,197.33,28333.0,197.13,197.43,197.02,197.33,28333.0
2023-09-26 12:15:00,197.23,197.46,197.22,197.33,14638.0,197.23,197.46,197.22,197.33,14638.0
2023-09-26 12:20:00,197.33,197.63,197.3,197.63,16352.0,197.33,197.63,197.3,197.63,16352.0
2023-09-26 12:25:00,197.64,197.64,197.39,197.45,6701.0,197.64,197.64,197.39,197.45,6701.0
2023-09-26 12:30:00,197.44,197.53,197.33,197.48,16437.0,197.44,197.53,197.33,197.48,16437.0
2023-09-26 12:35:00,197.51,197.57,197.48,197.53,7373.0,197.51,197.57,197.48,197.53,7373.0
2023-09-26 12:40:00,197.51,197.6,197.43,197.48,9136.0,197.51,197.6,197.43,197.48,9136.0
2023-09-26 12:45:00,197.49,197.6,197.46,197.59,7013.0,197.49,197.6,197.46,197.59,7013.0
2023-09-26 12:50:00,197.59,197.65,197.47,197.49,7852.0,197.59,197.65,197.47,197.49,7852.0
2023-09-26 12:55:00,197.44,197.73,197.44,197.56,14538.0,197.44,197.73,197.44,197.56,14538.0
2023-09-26 13:00:00,197.61,197.61,197.18,197.39,26060.0,197.61,197.61,197.18,197.39,26060.0
2023-09-26 13:05:00,197.37,197.56,197.04,197.48,24700.0,197.37,197.56,197.04,197.48,24700.0
2023-09-26 13:10:00,197.46,197.46,197.32,197.32,10165.0,197.46,197.46,197.32,197.32,10165.0
2023-09-26 13:15:00,197.28,197.35,196.96,196.96,13973.0,197.28,197.35,196.96,196.96,13973.0
2023-09-26 13:20:00,196.98,197.08,196.7,196.79,11259.0,196.98,197.08,196.7,196.79,11259.0
2023-09-26 13:25:00,196.75,196.83,196.62,196.69,14323.0,196.75,196.83,196.62,196.69,14323.0
2023-09-26 13:30:00,196.68,196.71,196.56,196.64,12213.0,196.68,196.71,196.56,196.64,12213.0
2023-09-26 13:35:00,196.63,196.63,196.2,196.2,30262.0,196.63,196.63,196.2,196.2,30262.0
2023-09-26 13:40:00,196.22,196.35,196.09,196.27,17512.0,196.22,196.35,196.09,196.27,17512.0
2023-09-26 13:45:00,196.24,196.26,196.13,196.24,13094.0,196.24,196.26,196.13,196.24,13094.0
2023-09-26 13:50:00,196.19,196.43,196.18,196.4,14544.0,196.19,196.43,196.18,196.4,14544.0
2023-09-26 13:55:00,196.43,196.48,196.32,196.43,19945.0,196.43,196.48,196.32,196.43,19945.0
2023-09-26 14:00:00,196.43,196.43,196.19,196.26,16950.0,196.43,196.43,196.19,196.26,16950.0
2023-09-26 14:05:00,196.27,196.33,196.12,196.12,18382.0,196.27,196.33,196.12,196.12,18382.0
2023-09-26 14:10:00,196.09,196.14,195.91,196.1,19596.0,196.09,196.14,195.91,196.1,19596.0
2023-09-26 14:15:00,195.99,196.03,195.81,195.88,18764.0,195.99,196.03,195.81,195.88,18764.0
2023-09-26 14:20:00,195.9,196.18,195.83,196.17,24954.0,195.9,196.18,195.83,196.17,24954.0
2023-09-26 14:25:00,196.15,196.21,196.04,196.1,15343.0,196.15,196.21,196.04,196.1,15343.0
2023-09-26 14:30:00,196.13,196.13,195.85,195.92,29364.0,196.13,196.13,195.85,195.92,29364.0
2023-09-26 14:35:00,195.93,196.07,195.88,195.88,19482.0,195.93,196.07,195.88,195.88,19482.0
2023-09-26 14:40:00,195.9,195.92,195.75,195.79,23211.0,195.9,195.92,195.75,195.79,23211.0
2023-09-26 14:45:00,195.83,195.88,195.75,195.85,12072.0,195.83,195.88,195.75,195.85,12072.0
2023-09-26 14:50:00,195.87,195.9,195.75,195.77,18818.0,195.87,195.9,195.75,195.77,18818.0
2023-09-26 14:55:00,195.8,195.95,195.77,195.91,17308.0,195.8,195.95,195.77,195.91,17308.0
2023-09-26 15:00:00,195.91,195.92,195.75,195.82,14736.0,195.91,195.92,195.75,195.82,14736.0
2023-09-26 15:05:00,195.84,196.05,195.75,196.04,18351.0,195.84,196.05,195.75,196.04,18351.0
2023-09-26 15:10:00,196.01,196.12,195.91,196.02,22322.0,196.01,196.12,195.91,196.02,22322.0
2023-09-26 15:15:00,196.04,196.05,195.62,195.68,20144.0,196.04,196.05,195.62,195.68,20144.0
2023-09-26 15:20:00,195.68,195.75,195.63,195.73,19944.0,195.68,195.75,195.63,195.73,19944.0
2023-09-26 15:25:00,195.76,195.91,195.65,195.9,16800.0,195.76,195.91,195.65,195.9,16800.0
2023-09-26 15:30:00,195.92,196.02,195.8,195.81,21969.0,195.92,196.02,195.8,195.81,21969.0
2023-09-26 15:35:00,195.81,195.89,195.67,195.89,28159.0,195.81,195.89,195.67,195.89,28159.0
2023-09-26 15:40:00,195.89,195.98,195.75,195.98,31039.0,195.89,195.98,195.75,195.98,31039.0
2023-09-26 15:45:00,195.95,195.98,195.6,195.61,57654.0,195.95,195.98,195.6,195.61,57654.0
2023-09-26 15:50:00,195.6,195.83,195.42,195.61,76982.0,195.6,195.83,195.42,195.61,76982.0
2023-09-26 15:55:00,195.62,195.72,195.56,195.6,123761.0,195.62,195.72,195.56,195.6,123761.0
2023-09-27 09:30:00,196.01,196.4,194.59,195.34,101679.0,196.01,196.4,194.59,195.34,101679.0
2023-09-27 09:35:00,195.46,195.72,194.81,195.61,56136.0,195.46,195.72,194.81,195.61,56136.0
2023-09-27 09:40:00,195.51,195.52,194.27,194.96,87795.0,195.51,195.52,194.27,194.96,87795.0
2023-09-27 09:45:00,194.99,195.6,194.89,195.21,46141.0,194.99,195.6,194.89,195.21,46141.0
2023-09-27 09:50:00,195.13,195.69,195.12,195.42,37413.0,195.13,195.69,195.12,195.42,37413.0
2023-09-27 09:55:00,195.44,195.83,195.38,195.83,16885.0,195.44,195.83,195.38,195.83,16885.0
2023-09-27 10:00:00,195.88,195.96,195.03,195.03,24480.0,195.88,195.96,195.03,195.03,24480.0
2023-09-27 10:05:00,195.07,195.28,194.82,194.99,52113.0,195.07,195.28,194.82,194.99,52113.0
2023-09-27 10:10:00,194.99,195.56,194.91,195.33,42942.0,194.99,195.56,194.91,195.33,42942.0
2023-09-27 10:15:00,195.34,195.43,195.07,195.23,24654.0,195.34,195.43,195.07,195.23,24654.0
2023-09-27 10:20:00,195.21,195.82,195.21,195.69,36164.0,195.21,195.82,195.21,195.69,36164.0
2023-09-27 10:25:00,195.74,195.86,195.57,195.86,28387.0,195.74,195.86,195.57,195.86,28387.0
2023-09-27 10:30:00,195.85,195.91,195.37,195.74,18786.0,195.85,195.91,195.37,195.74,18786.0
2023-09-27 10:35:00,195.74,195.94,195.47,195.48,16628.0,195.74,195.94,195.47,195.48,16628.0
2023-09-27 10:40:00,195.48,195.55,195.14,195.25,19746.0,195.48,195.55,195.14,195.25,19746.0
2023-09-27 10:45:00,195.32,195.39,195.04,195.26,18497.0,195.32,195.39,195.04,195.26,18497.0
2023-09-27 10:50:00,195.26,195.32,194.25,194.44,81044.0,195.26,195.32,194.25,194.44,81044.0
2023-09-27 10:55:00,194.45,194.72,194.42,194.65,31447.0,194.45,194.72,194.42,194.65,31447.0
2023-09-27 11:00:00,194.57,195.1,194.54,195.0,34066.0,194.57,195.1,194.54,195.0,34066.0
2023-09-27 11:05:00,194.95,195.25,194.82,195.09,47667.0,194.95,195.25,194.82,195.09,47667.0
2023-09-27 11:10:00,195.08,195.28,195.0,195.21,22214.0,195.08,195.28,195.0,195.21,22214.0
2023-09-27 11:15:00,195.19,195.44,195.13,195.13,18113.0,195.19,195.44,195.13,195.13,18113.0
2023-09-27 11:20:00,195.08,195.36,195.0,195.32,8836.0,195.08,195.36,195.0,195.32,8836.0
2023-09-27 11:25:00,195.33,195.4,195.17,195.34,10952.0,195.33,195.4,195.17,195.34,10952.0
2023-09-27 11:30:00,195.33,195.58,195.29,195.55,15925.0,195.33,195.58,195.29,195.55,15925.0
2023-09-27 11:35:00,195.55,195.68,195.19,195.24,31623.0,195.55,195.68,195.19,195.24,31623.0
2023-09-27 11:40:00,195.26,195.27,194.78,194.89,18064.0,195.26,195.27,194.78,194.89,18064.0
2023-09-27 11:45:00,194.89,194.89,194.41,194.6,33064.0,194.89,194.89,194.41,194.6,33064.0
2023-09-27 11:50:00,194.66,194.66,194.35,194.43,12590.0,194.66,194.66,194.35,194.43,12590.0
2023-09-27 11:55:00,194.42,194.59,194.35,194.56,14074.0,194.42,194.59,194.35,194.56,14074.0
2023-09-27 12:00:00,194.52,194.69,194.15,194.18,31339.0,194.52,194.69,194.15,194.18,31339.0
2023-09-27 12:05:00,194.17,194.27,193.95,194.17,36194.0,194.17,194.27,193.95,194.17,36194.0
2023-09-27 12:10:00,194.15,194.36,194.12,194.12,13286.0,194.15,194.36,194.12,194.12,13286.0
2023-09-27 12:15:00,194.08,194.25,194.01,194.04,20247.0,194.08,194.25,194.01,194.04,20247.0
2023-09-27 12:20:00,194.04,194.09,193.82,193.92,26302.0,194.04,194.09,193.82,193.92,26302.0
2023-09-27 12:25:00,193.92,194.07,193.79,193.95,31442.0,193.92,194.07,193.79,193.95,31442.0
2023-09-27 12:30:00,193.96,194.33,193.95,194.27,23472.0,193.96,194.33,193.95,194.27,23472.0
2023-09-27 12:35:00,194.27,194.43,194.15,194.22,9144.0,194.27,194.43,194.15,194.22,9144.0
2023-09-27 12:40:00,194.21,194.52,194.18,194.48,10434.0,194.21,194.52,194.18,194.48,10434.0
2023-09-27 12:45:00,194.47,194.61,194.43,194.44,12710.0,194.47,194.61,194.43,194.44,12710.0
2023-09-27 12:50:00,194.44,194.51,194.29,194.33,19701.0,194.44,194.51,194.29,194.33,19701.0
2023-09-27 12:55:00,194.4,194.41,193.82,194.0,23866.0,194.4,194.41,193.82,194.0,23866.0
2023-09-27 13:00:00,194.0,194.24,194.0,194.19,16023.0,194.0,194.24,194.0,194.19,16023.0
2023-09-27 13:05:00,194.23,194.23,193.95,194.2,10453.0,194.23,194.23,193.95,194.2,10453.0
2023-09-27 13:10:00,194.26,194.28,193.74,193.74,14558.0,194.26,194.28,193.74,193.74,14558.0
2023-09-27 13:15:00,193.77,193.82,193.5,193.66,38922.0,193.77,193.82,193.5,193.66,38922.0
2023-09-27 13:20:00,193.69,193.75,193.36,193.46,19261.0,193.69,193.75,193.36,193.46,19261.0
2023-09-27 13:25:00,193.46,193.49,193.16,193.23,37711.0,193.46,193.49,193.16,193.23,37711.0
2023-09-27 13:30:00,193.2,193.5,193.16,193.28,21426.0,193.2,193.5,193.16,193.28,21426.0
2023-09-27 13:35:00,193.27,193.44,193.15,193.19,21945.0,193.27,193.44,193.15,193.19,21945.0
2023-09-27 13:40:00,193.18,193.18,192.77,193.12,38208.0,193.18,193.18,192.77,193.12,38208.0
2023-09-27 13:45:00,193.14,193.23,192.89,193.09,23645.0,193.14,193.23,192.89,193.09,23645.0
2023-09-27 13:50:00,193.08,193.23,193.05,193.16,18677.0,193.08,193.23,193.05,193.16,18677.0
2023-09-27 13:55:00,193.18,193.4,193.13,193.35,12351.0,193.18,193.4,193.13,193.35,12351.0
2023-09-27 14:00:00,193.4,193.42,193.19,193.2,12583.0,193.4,193.42,193.19,193.2,12583.0
2023-09-27 14:05:00,193.22,193.26,192.96,193.05,18964.0,193.22,193.26,192.96,193.05,18964.0
2023-09-27 14:10:00,193.0,193.24,192.89,193.21,18380.0,193.0,193.24,192.89,193.21,18380.0
2023-09-27 14:15:00,193.18,193.5,193.09,193.44,18719.0,193.18,193.5,193.09,193.44,18719.0
2023-09-27 14:20:00,193.45,193.52,193.38,193.41,15805.0,193.45,193.52,193.38,193.41,15805.0
2023-09-27 14:25:00,193.41,193.87,193.38,193.87,17331.0,193.41,193.87,193.38,193.87,17331.0
2023-09-27 14:30:00,193.87,194.32,193.86,194.32,35397.0,193.87,194.32,193.86,194.32,35397.0
2023-09-27 14:35:00,194.32,194.6,194.26,194.57,23260.0,194.32,194.6,194.26,194.57,23260.0
2023-09-27 14:40:00,194.6,194.92,194.4,194.77,28492.0,194.6,194.92,194.4,194.77,28492.0
2023-09-27 14:45:00,194.83,194.89,194.62,194.62,19513.0,194.83,194.89,194.62,194.62,19513.0
2023-09-27 14:50:00,194.59,194.66,194.45,194.62,9327.0,194.59,194.66,194.45,194.62,9327.0
2023-09-27 14:55:00,194.58,194.75,194.48,194.52,13908.0,194.58,194.75,194.48,194.52,13908.0
2023-09-27 15:00:00,194.52,194.99,194.44,194.99,17049.0,194.52,194.99,194.44,194.99,17049.0
2023-09-27 15:05:00,195.0,195.41,194.96,195.38,31520.0,195.0,195.41,194.96,195.38,31520.0
2023-09-27 15:10:00,195.35,195.82,195.2,195.2,50428.0,195.35,195.82,195.2,195.2,50428.0
2023-09-27 15:15:00,195.22,195.34,194.94,195.13,48858.0,195.22,195.34,194.94,195.13,48858.0
2023-09-27 15:20:00,195.16,195.64,195.11,195.6,31753.0,195.16,195.64,195.11,195.6,31753.0
2023-09-27 15:25:00,195.56,195.9,195.55,195.6,69350.0,195.56,195.9,195.55,195.6,69350.0
2023-09-27 15:30:00,195.59,195.59,195.16,195.21,25312.0,195.59,195.59,195.16,195.21,25312.0
2023-09-27 15:35:00,195.19,195.34,194.98,195.26,25191.0,195.19,195.34,194.98,195.26,25191.0
2023-09-27 15:40:00,195.25,195.3,194.65,194.87,35049.0,195.25,195.3,194.65,194.87,35049.0
2023-09-27 15:45:00,194.84,195.03,194.75,194.89,27083.0,194.84,195.03,194.75,194.89,27083.0
2023-09-27 15:50:00,194.94,195.59,194.94,195.39,82304.0,194.94,195.59,194.94,195.39,82304.0
2023-09-27 15:55:00,195.39,195.56,195.22,195.52,166648.0,195.39,195.56,195.22,195.52,166648.0
2023-09-28 09:30:00,193.7,194.69,193.52,194.42,93856.0,193.7,194.69,193.52,194.42,93856.0
2023-09-28 09:35:00,194.31,194.69,193.8,194.57,38763.0,194.31,194.69,193.8,194.57,38763.0
2023-09-28 09:40:00,194.65,194.95,194.15,194.3,20235.0,194.65,194.95,194.15,194.3,20235.0
2023-09-28 09:45:00,194.17,194.47,193.91,194.23,27830.0,194.17,194.47,193.91,194.23,27830.0
2023-09-28 09:50:00,194.27,195.25,194.27,195.17,46493.0,194.27,195.25,194.27,195.17,46493.0
2023-09-28 09:55:00,195.26,195.27,194.32,194.49,32356.0,195.26,195.27,194.32,194.49,32356.0
2023-09-28 10:00:00,194.48,194.72,194.2,194.25,28333.0,194.48,194.72,194.2,194.25,28333.0
2023-09-28 10:05:00,194.31,194.31,193.63,193.69,55039.0,194.31,194.31,193.63,193.69,55039.0
2023-09-28 10:10:00,193.62,193.73,192.92,193.27,74937.0,193.62,193.73,192.92,193.27,74937.0
2023-09-28 10:15:00,193.23,193.43,192.77,193.32,62199.0,193.23,193.43,192.77,193.32,62199.0
2023-09-28 10:20:00,193.34,193.68,192.9,193.13,52627.0,193.34,193.68,192.9,193.13,52627.0
2023-09-28 10:25:00,193.18,193.52,193.14,193.27,38015.0,193.18,193.52,193.14,193.27,38015.0
2023-09-28 10:30:00,193.22,193.23,192.81,193.04,55572.0,193.22,193.23,192.81,193.04,55572.0
2023-09-28 10:35:00,193.02,193.19,192.9,192.96,40436.0,193.02,193.19,192.9,192.96,40436.0
2023-09-28 10:40:00,192.95,193.0,192.66,192.82,96104.0,192.95,193.0,192.66,192.82,96104.0
2023-09-28 10:45:00,192.78,192.97,192.55,192.72,74480.0,192.78,192.97,192.55,192.72,74480.0
2023-09-28 10:50:00,192.73,193.06,192.71,192.97,72289.0,192.73,193.06,192.71,192.97,72289.0
2023-09-28 10:55:00,192.97,193.1,192.66,192.94,58508.0,192.97,193.1,192.66,192.94,58508.0
2023-09-28 11:00:00,193.0,193.3,192.88,193.11,123839.0,193.0,193.3,192.88,193.11,123839.0
2023-09-28 11:05:00,193.09,193.21,192.9,193.02,79489.0,193.09,193.21,192.9,193.02,79489.0
2023-09-28 11:10:00,193.0,193.21,192.84,193.17,191622.0,193.0,193.21,192.84,193.17,191622.0
2023-09-28 11:15:00,193.2,193.2,192.92,193.09,32399.0,193.2,193.2,192.92,193.09,32399.0
2023-09-28 11:20:00,192.99,193.13,192.8,192.94,29985.0,192.99,193.13,192.8,192.94,29985.0
2023-09-28 11:25:00,193.0,193.25,192.9,193.2,62200.0,193.0,193.25,192.9,193.2,62200.0
2023-09-28 11:30:00,193.2,193.66,193.12,193.37,185271.0,193.2,193.66,193.12,193.37,185271.0
2023-09-28 11:35:00,193.4,193.75,193.25,193.43,83548.0,193.4,193.75,193.25,193.43,83548.0
2023-09-28 11:40:00,193.44,194.02,193.43,194.0,187378.0,193.44,194.02,193.43,194.0,187378.0
2023-09-28 11:45:00,193.99,194.01,193.59,193.67,63261.0,193.99,194.01,193.59,193.67,63261.0
2023-09-28 11:50:00,193.65,193.78,193.53,193.75,49206.0,193.65,193.78,193.53,193.75,49206.0
2023-09-28 11:55:00,193.75,193.75,193.33,193.35,46220.0,193.75,193.75,193.33,193.35,46220.0
2023-09-28 12:00:00,193.37,193.5,193.22,193.29,41224.0,193.37,193.5,193.22,193.29,41224.0
2023-09-28 12:05:00,193.28,193.3,193.07,193.19,26095.0,193.28,193.3,193.07,193.19,26095.0
2023-09-28 12:10:00,193.22,193.41,193.06,193.23,79142.0,193.22,193.41,193.06,193.23,79142.0
2023-09-28 12:15:00,193.2,193.28,193.06,193.11,18401.0,193.2,193.28,193.06,193.11,18401.0
2023-09-28 12:20:00,193.09,193.33,193.08,193.22,16146.0,193.09,193.33,193.08,193.22,16146.0
2023-09-28 12:25:00,193.17,193.67,193.17,193.6,35394.0,193.17,193.67,193.17,193.6,35394.0
2023-09-28 12:30:00,193.59,193.63,193.38,193.41,29884.0,193.59,193.63,193.38,193.41,29884.0
2023-09-28 12:35:00,193.43,193.5,193.18,193.22,22095.0,193.43,193.5,193.18,193.22,22095.0
2023-09-28 12:40:00,193.23,193.6,193.23,193.46,24692.0,193.23,193.6,193.23,193.46,24692.0
2023-09-28 12:45:00,193.48,193.49,192.8,192.82,42594.0,193.48,193.49,192.8,192.82,42594.0
2023-09-28 12:50:00,192.8,192.84,192.3,192.3,70360.0,192.8,192.84,192.3,192.3,70360.0
2023-09-28 12:55:00,192.3,192.42,192.22,192.29,43865.0,192.3,192.42,192.22,192.29,43865.0
2023-09-28 13:00:00,192.31,192.49,192.25,192.49,41624.0,192.31,192.49,192.25,192.49,41624.0
2023-09-28 13:05:00,192.48,192.52,192.2,192.23,52067.0,192.48,192.52,192.2,192.23,52067.0
2023-09-28 13:10:00,192.27,192.29,191.6,192.04,88368.0,192.27,192.29,191.6,192.04,88368.0
2023-09-28 13:15:00,192.02,192.19,191.94,192.14,34931.0,192.02,192.19,191.94,192.14,34931.0
2023-09-28 13:20:00,192.11,192.39,192.0,192.28,33121.0,192.11,192.39,192.0,192.28,33121.0
2023-09-28 13:25:00,192.24,192.24,191.97,191.98,40783.0,192.24,192.24,191.97,191.98,40783.0
2023-09-28 13:30:00,192.0,192.05,191.74,191.85,52923.0,192.0,192.05,191.74,191.85,52923.0
2023-09-28 13:35:00,191.89,192.24,191.8,191.97,32759.0,191.89,192.24,191.8,191.97,32759.0
2023-09-28 13:40:00,191.98,192.0,191.75,191.79,29381.0,191.98,192.0,191.75,191.79,29381.0
2023-09-28 13:45:00,191.81,191.98,191.65,191.74,40158.0,191.81,191.98,191.65,191.74,40158.0
2023-09-28 13:50:00,191.71,191.78,191.33,191.5,65565.0,191.71,191.78,191.33,191.5,65565.0
2023-09-28 13:55:00,191.5,191.59,191.39,191.48,67632.0,191.5,191.59,191.39,191.48,67632.0
2023-09-28 14:00:00,191.47,191.99,191.44,191.87,37271.0,191.47,191.99,191.44,191.87,37271.0
2023-09-28 14:05:00,191.87,192.07,191.81,191.96,32149.0,191.87,192.07,191.81,191.96,32149.0
2023-09-28 14:10:00,191.97,192.02,191.65,191.96,28787.0,191.97,192.02,191.65,191.96,28787.0
2023-09-28 14:15:00,191.98,192.24,191.92,192.09,33535.0,191.98,192.24,191.92,192.09,33535.0
2023-09-28 14:20:00,192.09,192.22,191.96,192.0,24029.0,192.09,192.22,191.96,192.0,24029.0
2023-09-28 14:25:00,192.01,192.19,191.93,192.0,35252.0,192.01,192.19,191.93,192.0,35252.0
2023-09-28 14:30:00,191.98,192.0,191.61,191.61,29376.0,191.98,192.0,191.61,191.61,29376.0
2023-09-28 14:35:00,191.63,191.63,191.0,191.36,207244.0,191.63,191.63,191.0,191.36,207244.0
2023-09-28 14:40:00,191.36,191.73,191.29,191.47,51187.0,191.36,191.73,191.29,191.47,51187.0
2023-09-28 14:45:00,191.41,191.41,190.91,190.96,107709.0,191.41,191.41,190.91,190.96,107709.0
2023-09-28 14:50:00,190.98,191.0,190.63,190.84,78827.0,190.98,191.0,190.63,190.84,78827.0
2023-09-28 14:55:00,190.8,191.13,190.73,191.13,46271.0,190.8,191.13,190.73,191.13,46271.0
2023-09-28 15:00:00,191.11,191.29,190.94,190.94,55273.0,191.11,191.29,190.94,190.94,55273.0
2023-09-28 15:05:00,190.93,191.17,190.86,191.1,102053.0,190.93,191.17,190.86,191.1,102053.0
2023-09-28 15:10:00,191.1,191.33,191.06,191.27,72631.0,191.1,191.33,191.06,191.27,72631.0
2023-09-28 15:15:00,191.28,191.89,191.26,191.61,109007.0,191.28,191.89,191.26,191.61,109007.0
2023-09-28 15:20:00,191.62,191.96,191.47,191.83,90091.0,191.62,191.96,191.47,191.83,90091.0
2023-09-28 15:25:00,191.85,192.09,191.7,192.03,99770.0,191.85,192.09,191.7,192.03,99770.0
2023-09-28 15:30:00,192.01,192.14,191.53,191.54,83934.0,192.01,192.14,191.53,191.54,83934.0
2023-09-28 15:35:00,191.51,191.51,190.72,190.73,132794.0,191.51,191.51,190.72,190.73,132794.0
2023-09-28 15:40:00,190.73,190.89,190.6,190.85,80207.0,190.73,190.89,190.6,190.85,80207.0
2023-09-28 15:45:00,190.84,190.89,190.49,190.53,137871.0,190.84,190.89,190.49,190.53,137871.0
2023-09-28 15:50:00,190.52,190.69,190.03,190.11,211863.0,190.52,190.69,190.03,190.11,211863.0
2023-09-28 15:55:00,190.1,190.49,190.1,190.44,360442.0,190.1,190.49,190.1,190.44,360442.0
2023-09-29 09:30:00,191.92,192.23,191.37,191.82,141713.0,191.92,192.23,191.37,191.82,141713.0
2023-09-29 09:35:00,191.99,192.95,191.96,192.87,137302.0,191.99,192.95,191.96,192.87,137302.0
2023-09-29 09:40:00,192.87,192.92,191.52,191.69,83680.0,192.87,192.92,191.52,191.69,83680.0
2023-09-29 09:45:00,191.66,192.15,191.5,191.92,56954.0,191.66,192.15,191.5,191.92,56954.0
2023-09-29 09:50:00,192.01,192.23,191.81,192.15,33137.0,192.01,192.23,191.81,192.15,33137.0
2023-09-29 09:55:00,192.1,192.21,191.84,191.87,32344.0,192.1,192.21,191.84,191.87,32344.0
2023-09-29 10:00:00,191.87,192.05,191.56,192.05,64568.0,191.87,192.05,191.56,192.05,64568.0
2023-09-29 10:05:00,192.07,192.1,191.52,191.54,63408.0,192.07,192.1,191.52,191.54,63408.0
2023-09-29 10:10:00,191.52,191.52,190.91,190.99,88496.0,191.52,191.52,190.91,190.99,88496.0
2023-09-29 10:15:00,190.95,191.28,190.95,191.28,31537.0,190.95,191.28,190.95,191.28,31537.0
2023-09-29 10:20:00,191.25,191.47,190.87,191.05,52696.0,191.25,191.47,190.87,191.05,52696.0
2023-09-29 10:25:00,191.01,191.65,191.01,191.45,43295.0,191.01,191.65,191.01,191.45,43295.0
2023-09-29 10:30:00,191.48,191.67,191.46,191.63,35715.0,191.48,191.67,191.46,191.63,35715.0
2023-09-29 10:35:00,191.67,191.96,191.5,191.78,42129.0,191.67,191.96,191.5,191.78,42129.0
2023-09-29 10:40:00,191.64,191.88,191.5,191.88,23902.0,191.64,191.88,191.5,191.88,23902.0
2023-09-29 10:45:00,191.88,192.22,191.78,192.0,44826.0,191.88,192.22,191.78,192.0,44826.0
2023-09-29 10:50:00,191.97,192.0,191.58,191.96,23610.0,191.97,192.0,191.58,191.96,23610.0
2023-09-29 10:55:00,191.93,192.0,191.44,191.5,31788.0,191.93,192.0,191.44,191.5,31788.0
2023-09-29 11:00:00,191.55,191.56,191.29,191.31,26296.0,191.55,191.56,191.29,191.31,26296.0
2023-09-29 11:05:00,191.34,191.79,191.28,191.71,27296.0,191.34,191.79,191.28,191.71,27296.0
2023-09-29 11:10:00,191.75,191.91,191.68,191.83,15949.0,191.75,191.91,191.68,191.83,15949.0
2023-09-29 11:15:00,191.77,192.11,191.74,192.02,23866.0,191.77,192.11,191.74,192.02,23866.0
2023-09-29 11:20:00,192.03,192.48,191.96,192.36,39400.0,192.03,192.48,191.96,192.36,39400.0
2023-09-29 11:25:00,192.34,192.6,191.8,191.83,57346.0,192.34,192.6,191.8,191.83,57346.0
2023-09-29 11:30:00,191.81,191.86,191.44,191.44,26626.0,191.81,191.86,191.44,191.44,26626.0
2023-09-29 11:35:00,191.45,191.6,191.06,191.23,29494.0,191.45,191.6,191.06,191.23,29494.0
2023-09-29 11:40:00,191.17,191.47,191.09,191.21,30048.0,191.17,191.47,191.09,191.21,30048.0
2023-09-29 11:45:00,191.25,191.46,191.24,191.43,26626.0,191.25,191.46,191.24,191.43,26626.0
2023-09-29 11:50:00,191.4,191.44,191.18,191.41,39579.0,191.4,191.44,191.18,191.41,39579.0
2023-09-29 11:55:00,191.41,191.54,191.34,191.45,15896.0,191.41,191.54,191.34,191.45,15896.0
2023-09-29 12:00:00,191.42,191.51,191.25,191.5,18129.0,191.42,191.51,191.25,191.5,18129.0
2023-09-29 12:05:00,191.49,191.64,191.46,191.51,17691.0,191.49,191.64,191.46,191.51,17691.0
2023-09-29 12:10:00,191.52,191.79,191.28,191.38,32481.0,191.52,191.79,191.28,191.38,32481.0
2023-09-29 12:15:00,191.38,191.56,191.26,191.37,33719.0,191.38,191.56,191.26,191.37,33719.0
2023-09-29 12:20:00,191.33,191.7,191.33,191.58,16091.0,191.33,191.7,191.33,191.58,16091.0
2023-09-29 12:25:00,191.59,191.78,191.54,191.73,41098.0,191.59,191.78,191.54,191.73,41098.0
2023-09-29 12:30:00,191.73,191.85,191.5,191.71,23648.0,191.73,191.85,191.5,191.71,23648.0
2023-09-29 12:35:00,191.69,191.96,191.69,191.76,39552.0,191.69,191.96,191.69,191.76,39552.0
2023-09-29 12:40:00,191.74,191.96,191.35,191.42,45288.0,191.74,191.96,191.35,191.42,45288.0
2023-09-29 12:45:00,191.42,191.65,191.4,191.44,20778.0,191.42,191.65,191.4,191.44,20778.0
2023-09-29 12:50:00,191.41,191.48,191.03,191.13,33441.0,191.41,191.48,191.03,191.13,33441.0
2023-09-29 12:55:00,191.11,191.36,191.11,191.26,13383.0,191.11,191.36,191.11,191.26,13383.0
2023-09-29 13:00:00,191.28,191.28,190.9,191.0,31445.0,191.28,191.28,190.9,191.0,31445.0
2023-09-29 13:05:00,190.99,191.01,190.7,190.91,49103.0,190.99,191.01,190.7,190.91,49103.0
2023-09-29 13:10:00,190.94,190.99,190.82,190.91,25789.0,190.94,190.99,190.82,190.91,25789.0
2023-09-29 13:15:00,190.92,190.98,190.72,190.89,35829.0,190.92,190.98,190.72,190.89,35829.0
2023-09-29 13:20:00,190.86,191.22,190.84,191.18,28803.0,190.86,191.22,190.84,191.18,28803.0
2023-09-29 13:25:00,191.2,191.39,191.2,191.21,17033.0,191.2,191.39,191.2,191.21,17033.0
2023-09-29 13:30:00,191.21,191.32,191.17,191.18,17081.0,191.21,191.32,191.17,191.18,17081.0
2023-09-29 13:35:00,191.19,191.3,191.16,191.25,15093.0,191.19,191.3,191.16,191.25,15093.0
2023-09-29 13:40:00,191.25,191.36,191.1,191.28,19220.0,191.25,191.36,191.1,191.28,19220.0
2023-09-29 13:45:00,191.28,191.3,190.95,191.03,22109.0,191.28,191.3,190.95,191.03,22109.0
2023-09-29 13:50:00,191.03,191.04,190.67,190.81,17907.0,191.03,191.04,190.67,190.81,17907.0
2023-09-29 13:55:00,190.8,190.98,190.55,190.56,23853.0,190.8,190.98,190.55,190.56,23853.0
2023-09-29 14:00:00,190.55,190.84,190.53,190.76,27785.0,190.55,190.84,190.53,190.76,27785.0
2023-09-29 14:05:00,190.78,190.83,190.51,190.54,26160.0,190.78,190.83,190.51,190.54,26160.0
2023-09-29 14:10:00,190.5,190.72,190.47,190.58,25054.0,190.5,190.72,190.47,190.58,25054.0
2023-09-29 14:15:00,190.57,190.69,190.33,190.39,26615.0,190.57,190.69,190.33,190.39,26615.0
2023-09-29 14:20:00,190.36,190.65,190.32,190.63,42632.0,190.36,190.65,190.32,190.63,42632.0
2023-09-29 14:25:00,190.66,190.75,190.26,190.29,37864.0,190.66,190.75,190.26,190.29,37864.0
2023-09-29 14:30:00,190.32,190.43,190.17,190.36,33763.0,190.32,190.43,190.17,190.36,33763.0
2023-09-29 14:35:00,190.34,190.61,190.3,190.6,36401.0,190.34,190.61,190.3,190.6,36401.0
2023-09-29 14:40:00,190.58,190.95,190.47,190.9,29342.0,190.58,190.95,190.47,190.9,29342.0
2023-09-29 14:45:00,190.89,191.11,190.53,190.73,56707.0,190.89,191.11,190.53,190.73,56707.0
2023-09-29 14:50:00,190.71,191.05,190.71,191.05,8393.0,190.71,191.05,190.71,191.05,8393.0
2023-09-29 14:55:00,191.05,191.5,191.0,191.4,39900.0,191.05,191.5,191.0,191.4,39900.0
2023-09-29 15:00:00,191.44,191.61,191.36,191.47,85884.0,191.44,191.61,191.36,191.47,85884.0
2023-09-29 15:05:00,191.5,191.6,191.27,191.3,47924.0,191.5,191.6,191.27,191.3,47924.0
2023-09-29 15:10:00,191.28,191.58,191.22,191.33,24538.0,191.28,191.58,191.22,191.33,24538.0
2023-09-29 15:15:00,191.3,191.59,191.2,191.35,30127.0,191.3,191.59,191.2,191.35,30127.0
2023-09-29 15:20:00,191.35,191.35,191.2,191.22,25482.0,191.35,191.35,191.2,191.22,25482.0
2023-09-29 15:25:00,191.25,191.33,191.04,191.28,30717.0,191.25,191.33,191.04,191.28,30717.0
2023-09-29 15:30:00,191.28,191.28,191.03,191.03,22941.0,191.28,191.28,191.03,191.03,22941.0
2023-09-29 15:35:00,191.05,191.21,190.97,191.18,33216.0,191.05,191.21,190.97,191.18,33216.0
2023-09-29 15:40:00,191.15,191.16,190.85,191.07,38291.0,191.15,191.16,190.85,191.07,38291.0
2023-09-29 15:45:00,191.06,191.38,191.02,191.3,46149.0,191.06,191.38,191.02,191.3,46149.0
2023-09-29 15:50:00,191.3,192.26,191.3,191.86,143130.0,191.3,192.26,191.3,191.86,143130.0
2023-09-29 15:55:00,191.85,191.86,191.47,191.72,206792.0,191.85,191.86,191.47,191.72,206792.0
2023-10-02 09:30:00,191.47,192.16,191.0,192.0,97433.0,191.47,192.16,191.0,192.0,97433.0
2023-10-02 09:35:00,192.0,192.44,191.69,191.83,56610.0,192.0,192.44,191.69,191.83,56610.0
2023-10-02 09:40:00,191.8,191.88,190.83,191.03,54197.0,191.8,191.88,190.83,191.03,54197.0
2023-10-02 09:45:00,191.03,191.41,190.64,190.97,63398.0,191.03,191.41,190.64,190.97,63398.0
2023-10-02 09:50:00,191.0,191.1,190.42,190.61,56503.0,191.0,191.1,190.42,190.61,56503.0
2023-10-02 09:55:00,190.68,190.78,190.2,190.4,21335.0,190.68,190.78,190.2,190.4,21335.0
2023-10-02 10:00:00,190.29,190.99,190.11,190.76,47602.0,190.29,190.99,190.11,190.76,47602.0
2023-10-02 10:05:00,190.76,190.79,190.37,190.51,35084.0,190.76,190.79,190.37,190.51,35084.0
2023-10-02 10:10:00,190.51,190.8,190.28,190.28,60017.0,190.51,190.8,190.28,190.28,60017.0
2023-10-02 10:15:00,190.35,190.58,189.81,190.11,137817.0,190.35,190.58,189.81,190.11,137817.0
2023-10-02 10:20:00,190.04,190.35,189.7,190.3,46824.0,190.04,190.35,189.7,190.3,46824.0
2023-10-02 10:25:00,190.24,190.52,189.63,189.73,61794.0,190.24,190.52,189.63,189.73,61794.0
2023-10-02 10:30:00,189.77,190.2,189.58,190.03,46528.0,189.77,190.2,189.58,190.03,46528.0
2023-10-02 10:35:00,190.09,190.2,189.75,189.86,40216.0,190.09,190.2,189.75,189.86,40216.0
2023-10-02 10:40:00,189.85,190.15,189.65,189.97,67129.0,189.85,190.15,189.65,189.97,67129.0
2023-10-02 10:45:00,190.02,190.15,189.8,189.84,28425.0,190.02,190.15,189.8,189.84,28425.0
2023-10-02 10:50:00,189.82,190.08,189.75,189.84,40510.0,189.82,190.08,189.75,189.84,40510.0
2023-10-02 10:55:00,189.81,189.84,189.55,189.69,41109.0,189.81,189.84,189.55,189.69,41109.0
2023-10-02 11:00:00,189.57,190.33,189.56,189.93,41839.0,189.57,190.33,189.56,189.93,41839.0
2023-10-02 11:05:00,189.87,190.17,189.79,190.13,33252.0,189.87,190.17,189.79,190.13,33252.0
2023-10-02 11:10:00,190.07,190.32,190.0,190.24,39262.0,190.07,190.32,190.0,190.24,39262.0
2023-10-02 11:15:00,190.24,190.4,189.89,190.3,42112.0,190.24,190.4,189.89,190.3,42112.0
2023-10-02 11:20:00,190.29,191.06,190.29,190.95,64411.0,190.29,191.06,190.29,190.95,64411.0
2023-10-02 11:25:00,190.97,191.06,190.72,190.83,15439.0,190.97,191.06,190.72,190.83,15439.0
2023-10-02 11:30:00,190.85,190.96,190.6,190.79,29798.0,190.85,190.96,190.6,190.79,29798.0
2023-10-02 11:35:00,190.79,190.81,190.08,190.17,17408.0,190.79,190.81,190.08,190.17,17408.0
2023-10-02 11:40:00,190.15,190.19,189.77,189.84,18803.0,190.15,190.19,189.77,189.84,18803.0
2023-10-02 11:45:00,189.84,189.97,189.72,189.75,19977.0,189.84,189.97,189.72,189.75,19977.0
2023-10-02 11:50:00,189.73,189.79,189.22,189.23,61003.0,189.73,189.79,189.22,189.23,61003.0
2023-10-02 11:55:00,189.22,189.44,189.13,189.43,28614.0,189.22,189.44,189.13,189.43,28614.0
2023-10-02 12:00:00,189.42,189.42,189.12,189.13,37889.0,189.42,189.42,189.12,189.13,37889.0
2023-10-02 12:05:00,189.13,189.13,188.31,188.46,72165.0,189.13,189.13,188.31,188.46,72165.0
2023-10-02 12:10:00,188.46,188.9,188.4,188.77,36205.0,188.46,188.9,188.4,188.77,36205.0
2023-10-02 12:15:00,188.83,189.03,188.7,188.72,31650.0,188.83,189.03,188.7,188.72,31650.0
2023-10-02 12:20:00,188.73,188.73,188.51,188.69,27482.0,188.73,188.73,188.51,188.69,27482.0
2023-10-02 12:25:00,188.71,188.86,188.69,188.78,30736.0,188.71,188.86,188.69,188.78,30736.0
2023-10-02 12:30:00,188.75,188.85,188.63,188.64,19155.0,188.75,188.85,188.63,188.64,19155.0
2023-10-02 12:35:00,188.64,188.87,188.52,188.71,57595.0,188.64,188.87,188.52,188.71,57595.0
2023-10-02 12:40:00,188.73,188.84,188.45,188.49,28263.0,188.73,188.84,188.45,188.49,28263.0
2023-10-02 12:45:00,188.5,188.53,188.1,188.1,43221.0,188.5,188.53,188.1,188.1,43221.0
2023-10-02 12:50:00,188.09,188.33,188.06,188.17,21220.0,188.09,188.33,188.06,188.17,21220.0
2023-10-02 12:55:00,188.14,188.27,188.01,188.22,21196.0,188.14,188.27,188.01,188.22,21196.0
2023-10-02 13:00:00,188.19,188.42,188.19,188.26,32471.0,188.19,188.42,188.19,188.26,32471.0
2023-10-02 13:05:00,188.31,188.41,188.15,188.16,32289.0,188.31,188.41,188.15,188.16,32289.0
2023-10-02 13:10:00,188.22,188.4,188.09,188.09,55527.0,188.22,188.4,188.09,188.09,55527.0
2023-10-02 13:15:00,188.07,188.65,188.07,188.54,36069.0,188.07,188.65,188.07,188.54,36069.0
2023-10-02 13:20:00,188.54,188.63,188.23,188.24,34951.0,188.54,188.63,188.23,188.24,34951.0
2023-10-02 13:25:00,188.24,188.5,188.24,188.49,15018.0,188.24,188.5,188.24,188.49,15018.0
2023-10-02 13:30:00,188.47,188.6,188.32,188.5,26385.0,188.47,188.6,188.32,188.5,26385.0
2023-10-02 13:35:00,188.5,188.6,188.27,188.29,20340.0,188.5,188.6,188.27,188.29,20340.0
2023-10-02 13:40:00,188.28,188.75,188.27,188.68,31403.0,188.28,188.75,188.27,188.68,31403.0
2023-10-02 13:45:00,188.69,188.74,188.46,188.55,24216.0,188.69,188.74,188.46,188.55,24216.0
2023-10-02 13:50:00,188.57,188.7,188.51,188.59,22231.0,188.57,188.7,188.51,188.59,22231.0
2023-10-02 13:55:00,188.56,188.61,188.36,188.42,23643.0,188.56,188.61,188.36,188.42,23643.0
2023-10-02 14:00:00,188.41,188.45,188.15,188.26,40268.0,188.41,188.45,188.15,188.26,40268.0
2023-10-02 14:05:00,188.26,188.54,188.2,188.38,20097.0,188.26,188.54,188.2,188.38,20097.0
2023-10-02 14:10:00,188.4,188.9,188.4,188.78,45039.0,188.4,188.9,188.4,188.78,45039.0
2023-10-02 14:15:00,188.76,188.78,188.24,188.31,14849.0,188.76,188.78,188.24,188.31,14849.0
2023-10-02 14:20:00,188.27,188.28,188.02,188.09,30342.0,188.27,188.28,188.02,188.09,30342.0
2023-10-02 14:25:00,188.09,188.1,187.61,187.63,66817.0,188.09,188.1,187.61,187.63,66817.0
2023-10-02 14:30:00,187.62,187.82,187.61,187.72,38030.0,187.62,187.82,187.61,187.72,38030.0
2023-10-02 14:35:00,187.73,187.87,187.59,187.61,37271.0,187.73,187.87,187.59,187.61,37271.0
2023-10-02 14:40:00,187.59,187.72,187.45,187.52,54337.0,187.59,187.72,187.45,187.52,54337.0
2023-10-02 14:45:00,187.52,187.79,187.52,187.7,37481.0,187.52,187.79,187.52,187.7,37481.0
2023-10-02 14:50:00,187.73,187.9,187.57,187.59,57345.0,187.73,187.9,187.57,187.59,57345.0
2023-10-02 14:55:00,187.64,187.64,187.4,187.44,43484.0,187.64,187.64,187.4,187.44,43484.0
2023-10-02 15:00:00,187.44,187.48,186.93,186.98,72396.0,187.44,187.48,186.93,186.98,72396.0
2023-10-02 15:05:00,186.97,187.55,186.96,187.42,44041.0,186.97,187.55,186.96,187.42,44041.0
2023-10-02 15:10:00,187.43,187.59,187.13,187.16,39760.0,187.43,187.59,187.13,187.16,39760.0
2023-10-02 15:15:00,187.18,187.57,187.13,187.35,32676.0,187.18,187.57,187.13,187.35,32676.0
2023-10-02 15:20:00,187.26,187.77,187.26,187.66,47345.0,187.26,187.77,187.26,187.66,47345.0
2023-10-02 15:25:00,187.69,187.79,187.57,187.69,34118.0,187.69,187.79,187.57,187.69,34118.0
2023-10-02 15:30:00,187.68,187.82,187.55,187.77,43240.0,187.68,187.82,187.55,187.77,43240.0
2023-10-02 15:35:00,187.78,187.79,187.5,187.61,42736.0,187.78,187.79,187.5,187.61,42736.0
2023-10-02 15:40:00,187.62,187.79,187.46,187.49,54311.0,187.62,187.79,187.46,187.49,54311.0
2023-10-02 15:45:00,187.51,187.54,187.32,187.34,45947.0,187.51,187.54,187.32,187.34,45947.0
2023-10-02 15:50:00,187.31,187.94,187.15,187.93,127394.0,187.31,187.94,187.15,187.93,127394.0
2023-10-02 15:55:00,187.91,187.98,187.7,187.83,241585.0,187.91,187.98,187.7,187.83,241585.0
2023-10-03 09:30:00,188.63,190.44,188.2,189.98,436082.0,188.63,190.44,188.2,189.98,436082.0
2023-10-03 09:35:00,190.13,191.78,190.0,190.86,340234.0,190.13,191.78,190.0,190.86,340234.0
2023-10-03 09:40:00,190.74,191.61,190.5,191.33,149828.0,190.74,191.61,190.5,191.33,149828.0
2023-10-03 09:45:00,191.33,192.11,191.13,191.74,145261.0,191.33,192.11,191.13,191.74,145261.0
2023-10-03 09:50:00,191.75,192.2,191.35,191.94,155149.0,191.75,192.2,191.35,191.94,155149.0
2023-10-03 09:55:00,191.89,192.34,191.58,191.95,78246.0,191.89,192.34,191.58,191.95,78246.0
2023-10-03 10:00:00,191.93,192.06,190.9,191.1,109963.0,191.93,192.06,190.9,191.1,109963.0
2023-10-03 10:05:00,191.07,191.47,190.59,190.72,65070.0,191.07,191.47,190.59,190.72,65070.0
2023-10-03 10:10:00,190.78,191.52,190.78,190.96,70335.0,190.78,191.52,190.78,190.96,70335.0
2023-10-03 10:15:00,190.89,191.79,190.64,191.73,60734.0,190.89,191.79,190.64,191.73,60734.0
2023-10-03 10:20:00,191.73,192.25,191.58,191.6,119130.0,191.73,192.25,191.58,191.6,119130.0
2023-10-03 10:25:00,191.6,191.93,191.03,191.07,56256.0,191.6,191.93,191.03,191.07,56256.0
2023-10-03 10:30:00,191.03,191.32,190.75,190.88,39657.0,191.03,191.32,190.75,190.88,39657.0
2023-10-03 10:35:00,190.82,191.55,190.75,191.08,59984.0,190.82,191.55,190.75,191.08,59984.0
2023-10-03 10:40:00,191.12,191.48,191.03,191.35,24915.0,191.12,191.48,191.03,191.35,24915.0
2023-10-03 10:45:00,191.34,191.49,190.88,191.25,45569.0,191.34,191.49,190.88,191.25,45569.0
2023-10-03 10:50:00,191.2,191.88,191.12,191.77,124548.0,191.2,191.88,191.12,191.77,124548.0
2023-10-03 10:55:00,191.82,192.49,191.58,192.16,298033.0,191.82,192.49,191.58,192.16,298033.0
2023-10-03 11:00:00,192.1,192.17,191.1,191.23,101571.0,192.1,192.17,191.1,191.23,101571.0
2023-10-03 11:05:00,191.25,191.33,190.54,190.69,86664.0,191.25,191.33,190.54,190.69,86664.0
2023-10-03 11:10:00,190.72,190.73,190.11,190.34,72148.0,190.72,190.73,190.11,190.34,72148.0
2023-10-03 11:15:00,190.25,190.51,189.86,189.97,51224.0,190.25,190.51,189.86,189.97,51224.0
2023-10-03 11:20:00,189.96,190.24,189.46,189.56,51742.0,189.96,190.24,189.46,189.56,51742.0
2023-10-03 11:25:00,189.53,189.65,189.24,189.24,45892.0,189.53,189.65,189.24,189.24,45892.0
2023-10-03 11:30:00,189.2,189.34,188.68,188.85,56364.0,189.2,189.34,188.68,188.85,56364.0
2023-10-03 11:35:00,188.81,188.92,188.57,188.67,28579.0,188.81,188.92,188.57,188.67,28579.0
2023-10-03 11:40:00,188.76,188.96,188.58,188.64,58287.0,188.76,188.96,188.58,188.64,58287.0
2023-10-03 11:45:00,188.55,188.72,188.37,188.49,36048.0,188.55,188.72,188.37,188.49,36048.0
2023-10-03 11:50:00,188.44,188.69,188.31,188.37,28324.0,188.44,188.69,188.31,188.37,28324.0
2023-10-03 11:55:00,188.38,188.74,188.32,188.66,27487.0,188.38,188.74,188.32,188.66,27487.0
2023-10-03 12:00:00,188.62,189.44,188.51,189.41,75106.0,188.62,189.44,188.51,189.41,75106.0
2023-10-03 12:05:00,189.41,189.55,189.18,189.27,48018.0,189.41,189.55,189.18,189.27,48018.0
2023-10-03 12:10:00,189.3,189.34,189.1,189.28,34191.0,189.3,189.34,189.1,189.28,34191.0
2023-10-03 12:15:00,189.32,189.72,189.1,189.46,38463.0,189.32,189.72,189.1,189.46,38463.0
2023-10-03 12:20:00,189.5,189.72,189.33,189.41,40292.0,189.5,189.72,189.33,189.41,40292.0
2023-10-03 12:25:00,189.4,190.02,189.3,189.96,42889.0,189.4,190.02,189.3,189.96,42889.0
2023-10-03 12:30:00,190.01,190.28,190.0,190.15,43571.0,190.01,190.28,190.0,190.15,43571.0
2023-10-03 12:35:00,190.14,190.14,189.87,189.92,39770.0,190.14,190.14,189.87,189.92,39770.0
2023-10-03 12:40:00,189.93,190.09,189.68,189.71,34897.0,189.93,190.09,189.68,189.71,34897.0
2023-10-03 12:45:00,189.71,190.14,189.68,190.06,31600.0,189.71,190.14,189.68,190.06,31600.0
2023-10-03 12:50:00,190.05,190.06,189.58,189.58,28168.0,190.05,190.06,189.58,189.58,28168.0
2023-10-03 12:55:00,189.62,190.12,189.49,189.86,52944.0,189.62,190.12,189.49,189.86,52944.0
2023-10-03 13:00:00,189.91,190.46,189.86,190.24,63836.0,189.91,190.46,189.86,190.24,63836.0
2023-10-03 13:05:00,190.29,190.38,190.13,190.13,20875.0,190.29,190.38,190.13,190.13,20875.0
2023-10-03 13:10:00,190.18,190.2,189.84,190.15,51802.0,190.18,190.2,189.84,190.15,51802.0
2023-10-03 13:15:00,190.14,190.16,189.94,189.99,25782.0,190.14,190.16,189.94,189.99,25782.0
2023-10-03 13:20:00,189.98,190.17,189.93,190.01,21095.0,189.98,190.17,189.93,190.01,21095.0
2023-10-03 13:25:00,189.97,190.15,189.88,189.93,32959.0,189.97,190.15,189.88,189.93,32959.0
2023-10-03 13:30:00,189.9,189.9,189.55,189.58,19408.0,189.9,189.9,189.55,189.58,19408.0
2023-10-03 13:35:00,189.59,189.59,189.22,189.27,20420.0,189.59,189.59,189.22,189.27,20420.0
2023-10-03 13:40:00,189.28,189.42,189.2,189.25,24965.0,189.28,189.42,189.2,189.25,24965.0
2023-10-03 13:45:00,189.3,189.39,189.0,189.02,27982.0,189.3,189.39,189.0,189.02,27982.0
2023-10-03 13:50:00,189.01,189.19,188.94,189.07,31521.0,189.01,189.19,188.94,189.07,31521.0
2023-10-03 13:55:00,189.06,189.06,188.81,189.05,25139.0,189.06,189.06,188.81,189.05,25139.0
2023-10-03 14:00:00,189.02,189.2,188.92,188.93,15148.0,189.02,189.2,188.92,188.93,15148.0
2023-10-03 14:05:00,188.93,188.98,188.73,188.8,27949.0,188.93,188.98,188.73,188.8,27949.0
2023-10-03 14:10:00,188.79,188.87,188.65,188.71,17379.0,188.79,188.87,188.65,188.71,17379.0
2023-10-03 14:15:00,188.67,188.78,188.58,188.76,31691.0,188.67,188.78,188.58,188.76,31691.0
2023-10-03 14:20:00,188.76,188.91,188.7,188.91,23568.0,188.76,188.91,188.7,188.91,23568.0
2023-10-03 14:25:00,188.89,189.17,188.89,189.13,32300.0,188.89,189.17,188.89,189.13,32300.0
2023-10-03 14:30:00,189.17,189.3,189.13,189.3,26117.0,189.17,189.3,189.13,189.3,26117.0
2023-10-03 14:35:00,189.28,189.44,189.08,189.37,25524.0,189.28,189.44,189.08,189.37,25524.0
2023-10-03 14:40:00,189.4,189.66,189.24,189.66,33571.0,189.4,189.66,189.24,189.66,33571.0
2023-10-03 14:45:00,189.64,189.66,189.34,189.48,20325.0,189.64,189.66,189.34,189.48,20325.0
2023-10-03 14:50:00,189.5,189.54,189.31,189.37,21515.0,189.5,189.54,189.31,189.37,21515.0
2023-10-03 14:55:00,189.37,189.44,189.25,189.28,14368.0,189.37,189.44,189.25,189.28,14368.0
2023-10-03 15:00:00,189.28,189.41,189.1,189.22,19046.0,189.28,189.41,189.1,189.22,19046.0
2023-10-03 15:05:00,189.26,189.27,188.9,189.17,30875.0,189.26,189.27,188.9,189.17,30875.0
2023-10-03 15:10:00,189.17,189.18,189.02,189.07,15054.0,189.17,189.18,189.02,189.07,15054.0
2023-10-03 15:15:00,189.12,189.3,189.05,189.19,28280.0,189.12,189.3,189.05,189.19,28280.0
2023-10-03 15:20:00,189.12,189.32,189.05,189.3,20103.0,189.12,189.32,189.05,189.3,20103.0
2023-10-03 15:25:00,189.27,189.29,189.02,189.15,22993.0,189.27,189.29,189.02,189.15,22993.0
2023-10-03 15:30:00,189.15,189.17,188.99,189.08,35808.0,189.15,189.17,188.99,189.08,35808.0
2023-10-03 15:35:00,189.06,189.14,188.99,189.11,38393.0,189.06,189.14,188.99,189.11,38393.0
2023-10-03 15:40:00,189.12,189.39,189.11,189.23,40847.0,189.12,189.39,189.11,189.23,40847.0
2023-10-03 15:45:00,189.23,189.23,188.85,188.97,65743.0,189.23,189.23,188.85,188.97,65743.0
2023-10-03 15:50:00,188.94,189.06,188.61,188.63,104669.0,188.94,189.06,188.61,188.63,104669.0
2023-10-03 15:55:00,188.65,188.94,188.58,188.92,220019.0,188.65,188.94,188.58,188.92,220019.0
2023-10-04 09:30:00,188.85,190.11,188.26,189.97,144346.0,188.85,190.11,188.26,189.97,144346.0
2023-10-04 09:35:00,190.04,190.64,189.2,190.49,100988.0,190.04,190.64,189.2,190.49,100988.0
2023-10-04 09:40:00,190.41,190.5,189.3,189.65,63310.0,190.41,190.5,189.3,189.65,63310.0
2023-10-04 09:45:00,189.72,190.01,189.6,189.92,32739.0,189.72,190.01,189.6,189.92,32739.0
2023-10-04 09:50:00,189.81,190.09,189.5,189.81,54698.0,189.81,190.09,189.5,189.81,54698.0
2023-10-04 09:55:00,189.85,190.23,189.67,189.77,60349.0,189.85,190.23,189.67,189.77,60349.0
2023-10-04 10:00:00,189.76,189.99,188.56,188.75,65627.0,189.76,189.99,188.56,188.75,65627.0
2023-10-04 10:05:00,188.8,189.26,188.74,188.94,62644.0,188.8,189.26,188.74,188.94,62644.0
2023-10-04 10:10:00,188.98,189.07,188.31,188.42,43645.0,188.98,189.07,188.31,188.42,43645.0
2023-10-04 10:15:00,188.37,188.39,187.71,187.89,66794.0,188.37,188.39,187.71,187.89,66794.0
2023-10-04 10:20:00,187.92,187.96,187.71,187.88,44745.0,187.92,187.96,187.71,187.88,44745.0
2023-10-04 10:25:00,187.9,188.08,187.67,187.72,42568.0,187.9,188.08,187.67,187.72,42568.0
2023-10-04 10:30:00,187.7,188.04,187.62,188.04,43645.0,187.7,188.04,187.62,188.04,43645.0
2023-10-04 10:35:00,188.06,188.25,187.88,188.0,50031.0,188.06,188.25,187.88,188.0,50031.0
2023-10-04 10:40:00,188.06,188.43,187.89,188.31,57729.0,188.06,188.43,187.89,188.31,57729.0
2023-10-04 10:45:00,188.35,188.56,188.21,188.44,84086.0,188.35,188.56,188.21,188.44,84086.0
2023-10-04 10:50:00,188.41,188.61,187.51,187.52,49366.0,188.41,188.61,187.51,187.52,49366.0
2023-10-04 10:55:00,187.58,187.74,187.25,187.66,40148.0,187.58,187.74,187.25,187.66,40148.0
2023-10-04 11:00:00,187.62,187.89,187.43,187.89,18254.0,187.62,187.89,187.43,187.89,18254.0
2023-10-04 11:05:00,187.82,188.21,187.82,188.11,29201.0,187.82,188.21,187.82,188.11,29201.0
2023-10-04 11:10:00,188.08,188.39,188.02,188.37,25462.0,188.08,188.39,188.02,188.37,25462.0
2023-10-04 11:15:00,188.32,188.71,188.19,188.59,32939.0,188.32,188.71,188.19,188.59,32939.0
2023-10-04 11:20:00,188.63,188.86,188.4,188.47,42009.0,188.63,188.86,188.4,188.47,42009.0
2023-10-04 11:25:00,188.48,188.85,188.47,188.59,23507.0,188.48,188.85,188.47,188.59,23507.0
2023-10-04 11:30:00,188.59,188.62,188.42,188.5,22422.0,188.59,188.62,188.42,188.5,22422.0
2023-10-04 11:35:00,188.5,188.68,188.16,188.47,57669.0,188.5,188.68,188.16,188.47,57669.0
2023-10-04 11:40:00,188.45,188.45,187.89,188.15,32264.0,188.45,188.45,187.89,188.15,32264.0
2023-10-04 11:45:00,188.17,188.71,187.98,188.5,30626.0,188.17,188.71,187.98,188.5,30626.0
2023-10-04 11:50:00,188.44,188.86,188.31,188.75,30898.0,188.44,188.86,188.31,188.75,30898.0
2023-10-04 11:55:00,188.79,189.39,188.75,189.33,67964.0,188.79,189.39,188.75,189.33,67964.0
2023-10-04 12:00:00,189.35,189.35,188.64,188.67,43506.0,189.35,189.35,188.64,188.67,43506.0
2023-10-04 12:05:00,188.69,188.78,188.34,188.5,23240.0,188.69,188.78,188.34,188.5,23240.0
2023-10-04 12:10:00,188.42,188.75,188.41,188.56,18331.0,188.42,188.75,188.41,188.56,18331.0
2023-10-04 12:15:00,188.58,188.85,188.4,188.75,18040.0,188.58,188.85,188.4,188.75,18040.0
2023-10-04 12:20:00,188.69,188.88,188.4,188.46,18424.0,188.69,188.88,188.4,188.46,18424.0
2023-10-04 12:25:00,188.49,188.58,188.13,188.45,20460.0,188.49,188.58,188.13,188.45,20460.0
2023-10-04 12:30:00,188.5,188.83,188.33,188.69,19630.0,188.5,188.83,188.33,188.69,19630.0
2023-10-04 12:35:00,188.67,188.89,188.33,188.37,22349.0,188.67,188.89,188.33,188.37,22349.0
2023-10-04 12:40:00,188.37,188.71,188.22,188.31,90939.0,188.37,188.71,188.22,188.31,90939.0
2023-10-04 12:45:00,188.31,188.46,188.16,188.3,47996.0,188.31,188.46,188.16,188.3,47996.0
2023-10-04 12:50:00,188.3,188.3,187.87,187.88,30131.0,188.3,188.3,187.87,187.88,30131.0
2023-10-04 12:55:00,187.89,187.96,187.43,187.48,46527.0,187.89,187.96,187.43,187.48,46527.0
2023-10-04 13:00:00,187.46,187.5,186.55,186.71,98927.0,187.46,187.5,186.55,186.71,98927.0
2023-10-04 13:05:00,186.69,186.69,185.34,185.59,188023.0,186.69,186.69,185.34,185.59,188023.0
2023-10-04 13:10:00,185.58,185.78,184.34,184.84,268556.0,185.58,185.78,184.34,184.84,268556.0
2023-10-04 13:15:00,184.91,185.5,184.68,184.85,187770.0,184.91,185.5,184.68,184.85,187770.0
2023-10-04 13:20:00,184.88,185.99,184.83,185.93,122198.0,184.88,185.99,184.83,185.93,122198.0
2023-10-04 13:25:00,185.94,186.39,185.75,185.83,139899.0,185.94,186.39,185.75,185.83,139899.0
2023-10-04 13:30:00,185.88,186.38,185.7,186.19,55385.0,185.88,186.38,185.7,186.19,55385.0
2023-10-04 13:35:00,186.23,186.27,186.04,186.12,39031.0,186.23,186.27,186.04,186.12,39031.0
2023-10-04 13:40:00,186.15,186.41,186.0,186.38,27980.0,186.15,186.41,186.0,186.38,27980.0
2023-10-04 13:45:00,186.41,186.53,186.29,186.37,40100.0,186.41,186.53,186.29,186.37,40100.0
2023-10-04 13:50:00,186.34,186.43,185.73,185.77,63412.0,186.34,186.43,185.73,185.77,63412.0
2023-10-04 13:55:00,185.75,185.81,185.43,185.47,70049.0,185.75,185.81,185.43,185.47,70049.0
2023-10-04 14:00:00,185.48,185.65,185.3,185.37,70715.0,185.48,185.65,185.3,185.37,70715.0
2023-10-04 14:05:00,185.39,185.47,185.1,185.1,25754.0,185.39,185.47,185.1,185.1,25754.0
2023-10-04 14:10:00,185.1,185.49,185.1,185.41,27469.0,185.1,185.49,185.1,185.41,27469.0
2023-10-04 14:15:00,185.4,185.61,185.1,185.55,31930.0,185.4,185.61,185.1,185.55,31930.0
2023-10-04 14:20:00,185.56,185.59,185.19,185.24,62095.0,185.56,185.59,185.19,185.24,62095.0
2023-10-04 14:25:00,185.23,185.92,185.22,185.58,52328.0,185.23,185.92,185.22,185.58,52328.0
2023-10-04 14:30:00,185.56,185.7,185.31,185.35,14768.0,185.56,185.7,185.31,185.35,14768.0
2023-10-04 14:35:00,185.32,185.64,185.24,185.59,17611.0,185.32,185.64,185.24,185.59,17611.0
2023-10-04 14:40:00,185.52,185.56,185.4,185.48,14366.0,185.52,185.56,185.4,185.48,14366.0
2023-10-04 14:45:00,185.5,185.52,185.4,185.45,15402.0,185.5,185.52,185.4,185.45,15402.0
2023-10-04 14:50:00,185.45,185.52,185.26,185.38,26591.0,185.45,185.52,185.26,185.38,26591.0
2023-10-04 14:55:00,185.45,185.56,185.33,185.5,18015.0,185.45,185.56,185.33,185.5,18015.0
2023-10-04 15:00:00,185.53,185.65,185.37,185.45,30719.0,185.53,185.65,185.37,185.45,30719.0
2023-10-04 15:05:00,185.45,185.49,185.32,185.41,31274.0,185.45,185.49,185.32,185.41,31274.0
2023-10-04 15:10:00,185.42,185.83,185.42,185.78,34442.0,185.42,185.83,185.42,185.78,34442.0
2023-10-04 15:15:00,185.79,186.15,185.73,186.04,43300.0,185.79,186.15,185.73,186.04,43300.0
2023-10-04 15:20:00,186.05,186.17,185.96,186.17,44707.0,186.05,186.17,185.96,186.17,44707.0
2023-10-04 15:25:00,186.19,186.25,185.78,185.95,52221.0,186.19,186.25,185.78,185.95,52221.0
2023-10-04 15:30:00,185.99,186.13,185.95,186.11,52345.0,185.99,186.13,185.95,186.11,52345.0
2023-10-04 15:35:00,186.1,186.52,186.09,186.37,120343.0,186.1,186.52,186.09,186.37,120343.0
2023-10-04 15:40:00,186.4,186.66,186.35,186.56,76604.0,186.4,186.66,186.35,186.56,76604.0
2023-10-04 15:45:00,186.55,186.69,186.31,186.4,75991.0,186.55,186.69,186.31,186.4,75991.0
2023-10-04 15:50:00,186.44,186.82,186.02,186.81,104790.0,186.44,186.82,186.02,186.81,104790.0
2023-10-04 15:55:00,186.8,186.94,186.63,186.72,273782.0,186.8,186.94,186.63,186.72,273782.0
2023-10-05 09:30:00,186.16,186.39,184.91,185.41,132072.0,186.16,186.39,184.91,185.41,132072.0
2023-10-05 09:35:00,185.43,185.76,184.75,184.83,60196.0,185.43,185.76,184.75,184.83,60196.0
2023-10-05 09:40:00,184.88,184.93,184.13,184.66,99874.0,184.88,184.93,184.13,184.66,99874.0
2023-10-05 09:45:00,184.7,184.96,184.5,184.91,67440.0,184.7,184.96,184.5,184.91,67440.0
2023-10-05 09:50:00,184.99,185.3,184.9,185.2,39790.0,184.99,185.3,184.9,185.2,39790.0
2023-10-05 09:55:00,185.15,185.92,184.98,185.8,81430.0,185.15,185.92,184.98,185.8,81430.0
2023-10-05 10:00:00,185.73,186.0,185.26,185.79,46835.0,185.73,186.0,185.26,185.79,46835.0
2023-10-05 10:05:00,185.84,185.87,185.11,185.67,36425.0,185.84,185.87,185.11,185.67,36425.0
2023-10-05 10:10:00,185.62,186.38,185.44,186.32,64711.0,185.62,186.38,185.44,186.32,64711.0
2023-10-05 10:15:00,186.34,187.31,185.83,187.1,120136.0,186.34,187.31,185.83,187.1,120136.0
2023-10-05 10:20:00,187.13,187.47,186.94,187.43,75483.0,187.13,187.47,186.94,187.43,75483.0
2023-10-05 10:25:00,187.43,187.76,187.3,187.76,60493.0,187.43,187.76,187.3,187.76,60493.0
2023-10-05 10:30:00,187.76,188.1,187.44,187.85,73929.0,187.76,188.1,187.44,187.85,73929.0
2023-10-05 10:35:00,187.86,188.02,186.88,187.1,64106.0,187.86,188.02,186.88,187.1,64106.0
2023-10-05 10:40:00,187.05,187.32,186.8,187.11,59202.0,187.05,187.32,186.8,187.11,59202.0
2023-10-05 10:45:00,187.09,187.25,186.8,186.8,18902.0,187.09,187.25,186.8,186.8,18902.0
2023-10-05 10:50:00,186.8,186.8,186.44,186.62,39483.0,186.8,186.8,186.44,186.62,39483.0
2023-10-05 10:55:00,186.72,186.85,186.3,186.45,22428.0,186.72,186.85,186.3,186.45,22428.0
2023-10-05 11:00:00,186.38,186.42,186.01,186.12,16365.0,186.38,186.42,186.01,186.12,16365.0
2023-10-05 11:05:00,186.03,186.43,186.01,186.14,28262.0,186.03,186.43,186.01,186.14,28262.0
2023-10-05 11:10:00,186.23,186.39,186.13,186.32,15778.0,186.23,186.39,186.13,186.32,15778.0
2023-10-05 11:15:00,186.36,186.7,186.18,186.31,25743.0,186.36,186.7,186.18,186.31,25743.0
2023-10-05 11:20:00,186.23,186.81,186.21,186.78,14642.0,186.23,186.81,186.21,186.78,14642.0
2023-10-05 11:25:00,186.7,186.79,186.43,186.47,16756.0,186.7,186.79,186.43,186.47,16756.0
2023-10-05 11:30:00,186.44,186.61,186.15,186.33,17146.0,186.44,186.61,186.15,186.33,17146.0
2023-10-05 11:35:00,186.52,186.71,186.42,186.57,13373.0,186.52,186.71,186.42,186.57,13373.0
2023-10-05 11:40:00,186.62,186.7,186.31,186.33,12552.0,186.62,186.7,186.31,186.33,12552.0
2023-10-05 11:45:00,186.22,186.31,185.9,185.93,31714.0,186.22,186.31,185.9,185.93,31714.0
2023-10-05 11:50:00,185.87,186.1,185.59,186.04,25673.0,185.87,186.1,185.59,186.04,25673.0
2023-10-05 11:55:00,186.08,186.09,185.77,185.95,14491.0,186.08,186.09,185.77,185.95,14491.0
2023-10-05 12:00:00,185.92,186.15,185.81,185.96,16020.0,185.92,186.15,185.81,185.96,16020.0
2023-10-05 12:05:00,185.99,186.04,185.73,185.77,12056.0,185.99,186.04,185.73,185.77,12056.0
2023-10-05 12:10:00,185.8,186.22,185.8,186.21,24346.0,185.8,186.22,185.8,186.21,24346.0
2023-10-05 12:15:00,186.21,186.28,185.92,186.09,21966.0,186.21,186.28,185.92,186.09,21966.0
2023-10-05 12:20:00,186.1,186.27,186.05,186.17,22273.0,186.1,186.27,186.05,186.17,22273.0
2023-10-05 12:25:00,186.13,186.35,186.04,186.33,30458.0,186.13,186.35,186.04,186.33,30458.0
2023-10-05 12:30:00,186.35,186.51,186.27,186.33,36738.0,186.35,186.51,186.27,186.33,36738.0
2023-10-05 12:35:00,186.35,186.55,186.24,186.28,15655.0,186.35,186.55,186.24,186.28,15655.0
2023-10-05 12:40:00,186.31,186.31,185.75,185.75,19067.0,186.31,186.31,185.75,185.75,19067.0
2023-10-05 12:45:00,185.77,185.9,185.57,185.6,15665.0,185.77,185.9,185.57,185.6,15665.0
2023-10-05 12:50:00,185.6,185.8,185.56,185.6,15847.0,185.6,185.8,185.56,185.6,15847.0
2023-10-05 12:55:00,185.56,185.64,185.32,185.55,23703.0,185.56,185.64,185.32,185.55,23703.0
2023-10-05 13:00:00,185.54,185.62,185.25,185.3,26963.0,185.54,185.62,185.25,185.3,26963.0
2023-10-05 13:05:00,185.3,185.35,185.06,185.13,31916.0,185.3,185.35,185.06,185.13,31916.0
2023-10-05 13:10:00,185.12,185.54,185.12,185.52,26354.0,185.12,185.54,185.12,185.52,26354.0
2023-10-05 13:15:00,185.53,185.6,185.38,185.44,24878.0,185.53,185.6,185.38,185.44,24878.0
2023-10-05 13:20:00,185.44,185.69,185.18,185.2,35066.0,185.44,185.69,185.18,185.2,35066.0
2023-10-05 13:25:00,185.2,185.6,185.2,185.53,19369.0,185.2,185.6,185.2,185.53,19369.0
2023-10-05 13:30:00,185.57,186.13,185.53,185.83,40198.0,185.57,186.13,185.53,185.83,40198.0
2023-10-05 13:35:00,185.83,186.16,185.82,186.1,36531.0,185.83,186.16,185.82,186.1,36531.0
2023-10-05 13:40:00,186.06,186.28,185.97,186.11,18530.0,186.06,186.28,185.97,186.11,18530.0
2023-10-05 13:45:00,186.15,186.45,186.13,186.32,21992.0,186.15,186.45,186.13,186.32,21992.0
2023-10-05 13:50:00,186.33,186.57,186.27,186.3,27245.0,186.33,186.57,186.27,186.3,27245.0
2023-10-05 13:55:00,186.31,186.45,186.26,186.4,17125.0,186.31,186.45,186.26,186.4,17125.0
2023-10-05 14:00:00,186.44,186.85,186.44,186.74,26103.0,186.44,186.85,186.44,186.74,26103.0
2023-10-05 14:05:00,186.71,186.71,186.5,186.68,17689.0,186.71,186.71,186.5,186.68,17689.0
2023-10-05 14:10:00,186.69,186.8,186.57,186.78,33881.0,186.69,186.8,186.57,186.78,33881.0
2023-10-05 14:15:00,186.79,186.98,186.7,186.76,37409.0,186.79,186.98,186.7,186.76,37409.0
2023-10-05 14:20:00,186.78,186.8,186.31,186.38,28077.0,186.78,186.8,186.31,186.38,28077.0
2023-10-05 14:25:00,186.41,186.6,186.23,186.57,34452.0,186.41,186.6,186.23,186.57,34452.0
2023-10-05 14:30:00,186.61,186.99,186.61,186.9,32570.0,186.61,186.99,186.61,186.9,32570.0
2023-10-05 14:35:00,186.93,187.12,186.8,187.03,32493.0,186.93,187.12,186.8,187.03,32493.0
2023-10-05 14:40:00,187.04,187.25,186.84,186.96,32823.0,187.04,187.25,186.84,186.96,32823.0
2023-10-05 14:45:00,186.97,187.06,186.89,187.02,12516.0,186.97,187.06,186.89,187.02,12516.0
2023-10-05 14:50:00,187.03,187.21,187.01,187.12,25147.0,187.03,187.21,187.01,187.12,25147.0
2023-10-05 14:55:00,187.19,187.43,187.12,187.38,47705.0,187.19,187.43,187.12,187.38,47705.0
2023-10-05 15:00:00,187.37,187.49,187.19,187.44,25201.0,187.37,187.49,187.19,187.44,25201.0
2023-10-05 15:05:00,187.4,187.47,187.32,187.37,31071.0,187.4,187.47,187.32,187.37,31071.0
2023-10-05 15:10:00,187.36,187.42,186.96,187.06,31426.0,187.36,187.42,186.96,187.06,31426.0
2023-10-05 15:15:00,187.03,187.14,187.0,187.03,12191.0,187.03,187.14,187.0,187.03,12191.0
2023-10-05 15:20:00,186.99,187.14,186.83,186.87,22865.0,186.99,187.14,186.83,186.87,22865.0
2023-10-05 15:25:00,186.9,187.12,186.9,187.03,20983.0,186.9,187.12,186.9,187.03,20983.0
2023-10-05 15:30:00,187.07,187.26,186.9,186.95,31444.0,187.07,187.26,186.9,186.95,31444.0
2023-10-05 15:35:00,186.95,186.96,186.63,186.67,27629.0,186.95,186.96,186.63,186.67,27629.0
2023-10-05 15:40:00,186.66,186.72,186.36,186.36,53222.0,186.66,186.72,186.36,186.36,53222.0
2023-10-05 15:45:00,186.36,186.49,186.19,186.3,44510.0,186.36,186.49,186.19,186.3,44510.0
2023-10-05 15:50:00,186.32,186.52,186.28,186.45,52535.0,186.32,186.52,186.28,186.45,52535.0
2023-10-05 15:55:00,186.44,186.44,186.18,186.3,102026.0,186.44,186.44,186.18,186.3,102026.0
2023-10-06 09:30:00,185.37,185.91,184.6,185.0,98280.0,185.37,185.91,184.6,185.0,98280.0
2023-10-06 09:35:00,185.0,185.14,183.8,184.0,109925.0,185.0,185.14,183.8,184.0,109925.0
2023-10-06 09:40:00,184.04,184.3,183.61,184.0,78066.0,184.04,184.3,183.61,184.0,78066.0
2023-10-06 09:45:00,183.99,184.44,183.65,183.69,48186.0,183.99,184.44,183.65,183.69,48186.0
2023-10-06 09:50:00,183.66,183.97,183.1,183.44,75313.0,183.66,183.97,183.1,183.44,75313.0
2023-10-06 09:55:00,183.51,183.97,183.03,183.67,66014.0,183.51,183.97,183.03,183.67,66014.0
2023-10-06 10:00:00,183.65,183.72,183.15,183.58,36953.0,183.65,183.72,183.15,183.58,36953.0
2023-10-06 10:05:00,183.47,183.48,182.82,183.05,69956.0,183.47,183.48,182.82,183.05,69956.0
2023-10-06 10:10:00,183.03,183.49,182.87,183.2,51438.0,183.03,183.49,182.87,183.2,51438.0
2023-10-06 10:15:00,183.23,183.23,182.81,183.04,42346.0,183.23,183.23,182.81,183.04,42346.0
2023-10-06 10:20:00,183.0,183.38,182.55,183.31,63846.0,183.0,183.38,182.55,183.31,63846.0
2023-10-06 10:25:00,183.37,183.85,183.19,183.75,63092.0,183.37,183.85,183.19,183.75,63092.0
2023-10-06 10:30:00,183.79,184.31,183.79,184.08,54620.0,183.79,184.31,183.79,184.08,54620.0
2023-10-06 10:35:00,184.12,184.85,184.02,184.79,59863.0,184.12,184.85,184.02,184.79,59863.0
2023-10-06 10:40:00,184.86,185.12,184.73,184.86,74481.0,184.86,185.12,184.73,184.86,74481.0
2023-10-06 10:45:00,184.81,184.82,184.32,184.35,26795.0,184.81,184.82,184.32,184.35,26795.0
2023-10-06 10:50:00,184.32,184.39,183.91,183.91,24776.0,184.32,184.39,183.91,183.91,24776.0
2023-10-06 10:55:00,183.94,184.25,183.89,184.12,43306.0,183.94,184.25,183.89,184.12,43306.0
2023-10-06 11:00:00,184.13,184.48,183.99,184.44,35668.0,184.13,184.48,183.99,184.44,35668.0
2023-10-06 11:05:00,184.41,184.67,184.22,184.65,29114.0,184.41,184.67,184.22,184.65,29114.0
2023-10-06 11:10:00,184.69,184.95,184.6,184.88,53764.0,184.69,184.95,184.6,184.88,53764.0
2023-10-06 11:15:00,184.9,185.06,184.73,184.78,34073.0,184.9,185.06,184.73,184.78,34073.0
2023-10-06 11:20:00,184.76,185.24,184.73,185.17,34203.0,184.76,185.24,184.73,185.17,34203.0
2023-10-06 11:25:00,185.17,185.7,185.08,185.7,49743.0,185.17,185.7,185.08,185.7,49743.0
2023-10-06 11:30:00,185.71,186.38,185.71,186.22,61176.0,185.71,186.38,185.71,186.22,61176.0
2023-10-06 11:35:00,186.22,186.47,186.03,186.32,60859.0,186.22,186.47,186.03,186.32,60859.0
2023-10-06 11:40:00,186.34,186.85,186.33,186.75,63620.0,186.34,186.85,186.33,186.75,63620.0
2023-10-06 11:45:00,186.76,186.91,186.5,186.91,24113.0,186.76,186.91,186.5,186.91,24113.0
2023-10-06 11:50:00,186.96,187.22,186.8,187.1,38460.0,186.96,187.22,186.8,187.1,38460.0
2023-10-06 11:55:00,187.14,187.39,187.05,187.39,38814.0,187.14,187.39,187.05,187.39,38814.0
2023-10-06 12:00:00,187.39,187.72,187.26,187.35,48282.0,187.39,187.72,187.26,187.35,48282.0
2023-10-06 12:05:00,187.37,188.64,187.31,187.34,99032.0,187.37,188.64,187.31,187.34,99032.0
2023-10-06 12:10:00,187.3,187.45,187.07,187.17,26319.0,187.3,187.45,187.07,187.17,26319.0
2023-10-06 12:15:00,187.21,187.44,186.98,187.25,48635.0,187.21,187.44,186.98,187.25,48635.0
2023-10-06 12:20:00,187.28,187.37,186.46,186.55,40953.0,187.28,187.37,186.46,186.55,40953.0
2023-10-06 12:25:00,186.5,186.84,186.37,186.65,44975.0,186.5,186.84,186.37,186.65,44975.0
2023-10-06 12:30:00,186.7,186.76,186.34,186.34,26864.0,186.7,186.76,186.34,186.34,26864.0
2023-10-06 12:35:00,186.32,186.54,186.25,186.46,18678.0,186.32,186.54,186.25,186.46,18678.0
2023-10-06 12:40:00,186.46,187.04,186.38,187.0,33531.0,186.46,187.04,186.38,187.0,33531.0
2023-10-06 12:45:00,187.05,187.12,186.81,186.96,36886.0,187.05,187.12,186.81,186.96,36886.0
2023-10-06 12:50:00,187.01,187.1,186.85,186.89,26159.0,187.01,187.1,186.85,186.89,26159.0
2023-10-06 12:55:00,186.88,187.09,186.88,186.92,19320.0,186.88,187.09,186.88,186.92,19320.0
2023-10-06 13:00:00,186.92,186.93,186.51,186.61,37382.0,186.92,186.93,186.51,186.61,37382.0
2023-10-06 13:05:00,186.62,186.86,186.55,186.7,24934.0,186.62,186.86,186.55,186.7,24934.0
2023-10-06 13:10:00,186.71,186.83,186.49,186.81,19114.0,186.71,186.83,186.49,186.81,19114.0
2023-10-06 13:15:00,186.81,186.98,186.64,186.93,20720.0,186.81,186.98,186.64,186.93,20720.0
2023-10-06 13:20:00,186.93,187.4,186.81,187.13,56852.0,186.93,187.4,186.81,187.13,56852.0
2023-10-06 13:25:00,187.15,187.35,187.1,187.21,22110.0,187.15,187.35,187.1,187.21,22110.0
2023-10-06 13:30:00,187.27,187.64,187.27,187.46,39884.0,187.27,187.64,187.27,187.46,39884.0
2023-10-06 13:35:00,187.41,187.53,187.06,187.24,27369.0,187.41,187.53,187.06,187.24,27369.0
2023-10-06 13:40:00,187.21,187.27,186.89,187.05,22552.0,187.21,187.27,186.89,187.05,22552.0
2023-10-06 13:45:00,187.04,187.24,186.96,187.24,18298.0,187.04,187.24,186.96,187.24,18298.0
2023-10-06 13:50:00,187.21,187.21,186.97,187.15,30751.0,187.21,187.21,186.97,187.15,30751.0
2023-10-06 13:55:00,187.16,187.32,187.14,187.27,22033.0,187.16,187.32,187.14,187.27,22033.0
2023-10-06 14:00:00,187.21,187.42,187.19,187.39,22339.0,187.21,187.42,187.19,187.39,22339.0
2023-10-06 14:05:00,187.4,187.77,187.31,187.66,33069.0,187.4,187.77,187.31,187.66,33069.0
2023-10-06 14:10:00,187.66,187.82,187.54,187.56,27032.0,187.66,187.82,187.54,187.56,27032.0
2023-10-06 14:15:00,187.58,187.78,187.43,187.77,23503.0,187.58,187.78,187.43,187.77,23503.0
2023-10-06 14:20:00,187.75,187.85,187.69,187.81,16589.0,187.75,187.85,187.69,187.81,16589.0
2023-10-06 14:25:00,187.81,188.19,187.79,188.11,47628.0,187.81,188.19,187.79,188.11,47628.0
2023-10-06 14:30:00,188.14,188.24,188.09,188.1,29310.0,188.14,188.24,188.09,188.1,29310.0
2023-10-06 14:35:00,188.08,188.43,188.07,188.27,26224.0,188.08,188.43,188.07,188.27,26224.0
2023-10-06 14:40:00,188.27,188.42,188.05,188.21,32051.0,188.27,188.42,188.05,188.21,32051.0
2023-10-06 14:45:00,188.17,188.5,188.15,188.44,30288.0,188.17,188.5,188.15,188.44,30288.0
2023-10-06 14:50:00,188.44,188.54,188.09,188.21,40327.0,188.44,188.54,188.09,188.21,40327.0
2023-10-06 14:55:00,188.23,188.37,188.16,188.36,27909.0,188.23,188.37,188.16,188.36,27909.0
2023-10-06 15:00:00,188.35,188.35,187.83,187.83,28326.0,188.35,188.35,187.83,187.83,28326.0
2023-10-06 15:05:00,187.81,188.17,187.8,188.0,26079.0,187.81,188.17,187.8,188.0,26079.0
2023-10-06 15:10:00,188.0,188.0,187.53,187.58,32283.0,188.0,188.0,187.53,187.58,32283.0
2023-10-06 15:15:00,187.56,187.67,187.5,187.54,33957.0,187.56,187.67,187.5,187.54,33957.0
2023-10-06 15:20:00,187.54,187.72,187.49,187.72,41378.0,187.54,187.72,187.49,187.72,41378.0
2023-10-06 15:25:00,187.7,187.9,187.65,187.87,35891.0,187.7,187.9,187.65,187.87,35891.0
2023-10-06 15:30:00,187.89,188.02,187.5,187.56,36075.0,187.89,188.02,187.5,187.56,36075.0
2023-10-06 15:35:00,187.57,187.94,187.55,187.93,22548.0,187.57,187.94,187.55,187.93,22548.0
2023-10-06 15:40:00,187.92,187.99,187.77,187.8,29767.0,187.92,187.99,187.77,187.8,29767.0
2023-10-06 15:45:00,187.81,187.91,187.67,187.71,37356.0,187.81,187.91,187.67,187.71,37356.0
2023-10-06 15:50:00,187.65,187.82,187.15,187.19,78575.0,187.65,187.82,187.15,187.19,78575.0
2023-10-06 15:55:00,187.17,187.51,187.15,187.38,148217.0,187.17,187.51,187.15,187.38,148217.0
2023-10-09 09:30:00,188.0,189.49,187.51,189.2,205666.0,188.0,189.49,187.51,189.2,205666.0
2023-10-09 09:35:00,189.17,189.47,188.53,188.87,95807.0,189.17,189.47,188.53,188.87,95807.0
2023-10-09 09:40:00,188.8,189.1,188.15,188.38,86892.0,188.8,189.1,188.15,188.38,86892.0
2023-10-09 09:45:00,188.36,188.53,187.22,187.5,66420.0,188.36,188.53,187.22,187.5,66420.0
2023-10-09 09:50:00,187.5,187.6,186.34,186.69,98026.0,187.5,187.6,186.34,186.69,98026.0
2023-10-09 09:55:00,186.71,187.2,186.57,186.8,78411.0,186.71,187.2,186.57,186.8,78411.0
2023-10-09 10:00:00,186.77,187.17,186.55,186.62,62826.0,186.77,187.17,186.55,186.62,62826.0
2023-10-09 10:05:00,186.62,187.36,186.32,187.22,64809.0,186.62,187.36,186.32,187.22,64809.0
2023-10-09 10:10:00,187.26,187.66,187.1,187.2,84204.0,187.26,187.66,187.1,187.2,84204.0
2023-10-09 10:15:00,187.09,187.75,187.07,187.37,30498.0,187.09,187.75,187.07,187.37,30498.0
2023-10-09 10:20:00,187.35,188.17,187.31,187.72,40458.0,187.35,188.17,187.31,187.72,40458.0
2023-10-09 10:25:00,187.8,187.93,187.51,187.57,34287.0,187.8,187.93,187.51,187.57,34287.0
2023-10-09 10:30:00,187.6,187.66,186.8,186.83,24688.0,187.6,187.66,186.8,186.83,24688.0
2023-10-09 10:35:00,186.78,186.83,186.45,186.46,34773.0,186.78,186.83,186.45,186.46,34773.0
2023-10-09 10:40:00,186.43,186.84,186.39,186.79,40997.0,186.43,186.84,186.39,186.79,40997.0
2023-10-09 10:45:00,186.78,186.89,185.81,185.83,53250.0,186.78,186.89,185.81,185.83,53250.0
2023-10-09 10:50:00,185.82,186.08,185.68,185.88,46856.0,185.82,186.08,185.68,185.88,46856.0
2023-10-09 10:55:00,185.85,186.04,185.82,185.9,14461.0,185.85,186.04,185.82,185.9,14461.0
2023-10-09 11:00:00,185.85,185.98,185.68,185.84,12301.0,185.85,185.98,185.68,185.84,12301.0
2023-10-09 11:05:00,185.89,186.36,185.89,186.15,20988.0,185.89,186.36,185.89,186.15,20988.0
2023-10-09 11:10:00,186.15,186.49,186.11,186.45,30398.0,186.15,186.49,186.11,186.45,30398.0
2023-10-09 11:15:00,186.43,186.57,186.31,186.4,12018.0,186.43,186.57,186.31,186.4,12018.0
2023-10-09 11:20:00,186.36,186.85,186.31,186.72,18358.0,186.36,186.85,186.31,186.72,18358.0
2023-10-09 11:25:00,186.71,187.1,186.7,186.87,53688.0,186.71,187.1,186.7,186.87,53688.0
2023-10-09 11:30:00,186.9,187.0,186.63,186.7,19217.0,186.9,187.0,186.63,186.7,19217.0
2023-10-09 11:35:00,186.7,186.8,186.49,186.6,19021.0,186.7,186.8,186.49,186.6,19021.0
2023-10-09 11:40:00,186.59,186.69,186.31,186.31,17223.0,186.59,186.69,186.31,186.31,17223.0
2023-10-09 11:45:00,186.34,186.42,186.06,186.3,25135.0,186.34,186.42,186.06,186.3,25135.0
2023-10-09 11:50:00,186.28,186.52,186.27,186.43,17880.0,186.28,186.52,186.27,186.43,17880.0
2023-10-09 11:55:00,186.4,186.54,186.3,186.43,14671.0,186.4,186.54,186.3,186.43,14671.0
2023-10-09 12:00:00,186.45,186.45,186.24,186.34,11592.0,186.45,186.45,186.24,186.34,11592.0
2023-10-09 12:05:00,186.28,186.92,186.28,186.79,23585.0,186.28,186.92,186.28,186.79,23585.0
2023-10-09 12:10:00,186.83,186.88,186.72,186.78,13975.0,186.83,186.88,186.72,186.78,13975.0
2023-10-09 12:15:00,186.7,186.89,186.66,186.82,16470.0,186.7,186.89,186.66,186.82,16470.0
2023-10-09 12:20:00,186.85,187.14,186.85,186.9,18663.0,186.85,187.14,186.85,186.9,18663.0
2023-10-09 12:25:00,186.9,186.9,186.57,186.64,10794.0,186.9,186.9,186.57,186.64,10794.0
2023-10-09 12:30:00,186.65,186.94,186.63,186.75,15859.0,186.65,186.94,186.63,186.75,15859.0
2023-10-09 12:35:00,186.69,186.69,186.46,186.68,15384.0,186.69,186.69,186.46,186.68,15384.0
2023-10-09 12:40:00,186.71,186.72,186.32,186.33,7074.0,186.71,186.72,186.32,186.33,7074.0
2023-10-09 12:45:00,186.34,186.51,186.16,186.51,10777.0,186.34,186.51,186.16,186.51,10777.0
2023-10-09 12:50:00,186.54,186.56,186.35,186.46,14420.0,186.54,186.56,186.35,186.46,14420.0
2023-10-09 12:55:00,186.5,186.54,186.29,186.44,22129.0,186.5,186.54,186.29,186.44,22129.0
2023-10-09 13:00:00,186.43,186.56,186.19,186.53,29526.0,186.43,186.56,186.19,186.53,29526.0
2023-10-09 13:05:00,186.56,186.78,186.48,186.68,10868.0,186.56,186.78,186.48,186.68,10868.0
2023-10-09 13:10:00,186.66,186.77,186.46,186.75,16673.0,186.66,186.77,186.46,186.75,16673.0
2023-10-09 13:15:00,186.72,186.8,186.7,186.72,7088.0,186.72,186.8,186.7,186.72,7088.0
2023-10-09 13:20:00,186.73,186.8,186.61,186.8,9702.0,186.73,186.8,186.61,186.8,9702.0
2023-10-09 13:25:00,186.83,186.99,186.83,186.86,21621.0,186.83,186.99,186.83,186.86,21621.0
2023-10-09 13:30:00,186.88,187.08,186.88,187.05,25958.0,186.88,187.08,186.88,187.05,25958.0
2023-10-09 13:35:00,187.14,187.42,187.08,187.34,17298.0,187.14,187.42,187.08,187.34,17298.0
2023-10-09 13:40:00,187.33,187.86,187.33,187.77,43923.0,187.33,187.86,187.33,187.77,43923.0
2023-10-09 13:45:00,187.77,188.11,187.76,188.09,42015.0,187.77,188.11,187.76,188.09,42015.0
2023-10-09 13:50:00,188.13,188.17,187.92,187.96,29321.0,188.13,188.17,187.92,187.96,29321.0
2023-10-09 13:55:00,187.96,188.05,187.55,187.65,33933.0,187.96,188.05,187.55,187.65,33933.0
2023-10-09 14:00:00,187.66,187.76,187.44,187.72,27362.0,187.66,187.76,187.44,187.72,27362.0
2023-10-09 14:05:00,187.73,187.78,187.54,187.7,39159.0,187.73,187.78,187.54,187.7,39159.0
2023-10-09 14:10:00,187.75,187.88,187.7,187.77,18195.0,187.75,187.88,187.7,187.77,18195.0
2023-10-09 14:15:00,187.81,187.93,187.75,187.78,20484.0,187.81,187.93,187.75,187.78,20484.0
2023-10-09 14:20:00,187.78,187.82,187.59,187.82,15078.0,187.78,187.82,187.59,187.82,15078.0
2023-10-09 14:25:00,187.78,187.88,187.71,187.78,12112.0,187.78,187.88,187.71,187.78,12112.0
2023-10-09 14:30:00,187.77,187.88,187.46,187.46,27802.0,187.77,187.88,187.46,187.46,27802.0
2023-10-09 14:35:00,187.43,187.51,187.0,187.25,44129.0,187.43,187.51,187.0,187.25,44129.0
2023-10-09 14:40:00,187.22,187.67,187.22,187.58,19547.0,187.22,187.67,187.22,187.58,19547.0
2023-10-09 14:45:00,187.61,187.63,187.46,187.53,19019.0,187.61,187.63,187.46,187.53,19019.0
2023-10-09 14:50:00,187.55,187.68,187.5,187.66,25743.0,187.55,187.68,187.5,187.66,25743.0
2023-10-09 14:55:00,187.71,188.05,187.71,187.9,27514.0,187.71,188.05,187.71,187.9,27514.0
2023-10-09 15:00:00,187.93,188.02,187.68,187.74,30163.0,187.93,188.02,187.68,187.74,30163.0
2023-10-09 15:05:00,187.78,187.99,187.75,187.89,18283.0,187.78,187.99,187.75,187.89,18283.0
2023-10-09 15:10:00,187.89,187.91,187.44,187.44,24314.0,187.89,187.91,187.44,187.44,24314.0
2023-10-09 15:15:00,187.44,187.69,187.39,187.69,23784.0,187.44,187.69,187.39,187.69,23784.0
2023-10-09 15:20:00,187.62,187.9,187.54,187.82,37290.0,187.62,187.9,187.54,187.82,37290.0
2023-10-09 15:25:00,187.87,187.99,187.73,187.89,29689.0,187.87,187.99,187.73,187.89,29689.0
2023-10-09 15:30:00,187.94,188.06,187.76,187.89,26366.0,187.94,188.06,187.76,187.89,26366.0
2023-10-09 15:35:00,187.87,187.96,187.82,187.91,32415.0,187.87,187.96,187.82,187.91,32415.0
2023-10-09 15:40:00,187.89,187.98,187.62,187.78,48001.0,187.89,187.98,187.62,187.78,48001.0
2023-10-09 15:45:00,187.76,188.05,187.73,187.98,42359.0,187.76,188.05,187.73,187.98,42359.0
2023-10-09 15:50:00,187.98,188.33,187.97,188.22,87519.0,187.98,188.33,187.97,188.22,87519.0
2023-10-09 15:55:00,188.26,188.54,188.24,188.53,139997.0,188.26,188.54,188.24,188.53,139997.0
2023-10-10 09:30:00,190.01,191.76,190.0,190.35,315044.0,190.01,191.76,190.0,190.35,315044.0
2023-10-10 09:35:00,190.25,190.33,188.76,189.07,116285.0,190.25,190.33,188.76,189.07,116285.0
2023-10-10 09:40:00,189.06,190.11,189.05,189.62,147245.0,189.06,190.11,189.05,189.62,147245.0
2023-10-10 09:45:00,189.55,190.03,189.25,189.94,42278.0,189.55,190.03,189.25,189.94,42278.0
2023-10-10 09:50:00,189.93,190.13,189.8,189.99,45692.0,189.93,190.13,189.8,189.99,45692.0
2023-10-10 09:55:00,189.84,190.16,189.66,189.83,70027.0,189.84,190.16,189.66,189.83,70027.0
2023-10-10 10:00:00,189.81,190.47,189.81,190.41,58141.0,189.81,190.47,189.81,190.41,58141.0
2023-10-10 10:05:00,190.41,190.74,190.36,190.62,60884.0,190.41,190.74,190.36,190.62,60884.0
2023-10-10 10:10:00,190.63,191.09,190.5,190.72,70087.0,190.63,191.09,190.5,190.72,70087.0
2023-10-10 10:15:00,190.79,191.07,190.73,191.02,52405.0,190.79,191.07,190.73,191.02,52405.0
2023-10-10 10:20:00,190.98,191.07,190.8,190.94,45348.0,190.98,191.07,190.8,190.94,45348.0
2023-10-10 10:25:00,190.92,191.32,190.87,190.97,44105.0,190.92,191.32,190.87,190.97,44105.0
2023-10-10 10:30:00,190.99,191.08,190.84,191.03,40307.0,190.99,191.08,190.84,191.03,40307.0
2023-10-10 10:35:00,191.06,191.2,190.76,190.84,63749.0,191.06,191.2,190.76,190.84,63749.0
2023-10-10 10:40:00,190.84,191.1,190.49,190.5,48972.0,190.84,191.1,190.49,190.5,48972.0
2023-10-10 10:45:00,190.53,190.76,190.45,190.76,24892.0,190.53,190.76,190.45,190.76,24892.0
2023-10-10 10:50:00,190.73,191.37,190.72,191.06,59007.0,190.73,191.37,190.72,191.06,59007.0
2023-10-10 10:55:00,191.08,191.18,190.88,191.18,33567.0,191.08,191.18,190.88,191.18,33567.0
2023-10-10 11:00:00,191.16,192.15,190.79,192.1,222621.0,191.16,192.15,190.79,192.1,222621.0
2023-10-10 11:05:00,192.12,192.84,192.0,192.59,156368.0,192.12,192.84,192.0,192.59,156368.0
2023-10-10 11:10:00,192.55,193.29,192.55,193.23,134959.0,192.55,193.29,192.55,193.23,134959.0
2023-10-10 11:15:00,193.29,193.67,193.08,193.56,192272.0,193.29,193.67,193.08,193.56,192272.0
2023-10-10 11:20:00,193.52,193.66,193.01,193.34,129684.0,193.52,193.66,193.01,193.34,129684.0
2023-10-10 11:25:00,193.35,193.45,192.61,192.81,77962.0,193.35,193.45,192.61,192.81,77962.0
2023-10-10 11:30:00,192.78,193.0,192.26,192.78,69542.0,192.78,193.0,192.26,192.78,69542.0
2023-10-10 11:35:00,192.81,192.83,192.44,192.68,40229.0,192.81,192.83,192.44,192.68,40229.0
2023-10-10 11:40:00,192.64,192.85,192.48,192.7,49362.0,192.64,192.85,192.48,192.7,49362.0
2023-10-10 11:45:00,192.65,192.68,192.17,192.32,45242.0,192.65,192.68,192.17,192.32,45242.0
2023-10-10 11:50:00,192.28,192.65,192.25,192.36,49242.0,192.28,192.65,192.25,192.36,49242.0
2023-10-10 11:55:00,192.36,192.54,192.22,192.36,31520.0,192.36,192.54,192.22,192.36,31520.0
2023-10-10 12:00:00,192.39,192.86,192.34,192.63,110755.0,192.39,192.86,192.34,192.63,110755.0
2023-10-10 12:05:00,192.65,193.06,192.58,193.01,141440.0,192.65,193.06,192.58,193.01,141440.0
2023-10-10 12:10:00,193.01,193.65,192.95,193.34,137081.0,193.01,193.65,192.95,193.34,137081.0
2023-10-10 12:15:00,193.32,193.88,193.29,193.85,83062.0,193.32,193.88,193.29,193.85,83062.0
2023-10-10 12:20:00,193.83,193.98,193.66,193.7,85008.0,193.83,193.98,193.66,193.7,85008.0
2023-10-10 12:25:00,193.67,194.13,193.58,194.13,63593.0,193.67,194.13,193.58,194.13,63593.0
2023-10-10 12:30:00,194.14,194.3,194.04,194.16,89598.0,194.14,194.3,194.04,194.16,89598.0
2023-10-10 12:35:00,194.19,194.22,193.81,194.09,41556.0,194.19,194.22,193.81,194.09,41556.0
2023-10-10 12:40:00,194.09,194.13,193.67,193.85,56002.0,194.09,194.13,193.67,193.85,56002.0
2023-10-10 12:45:00,193.82,194.08,193.82,194.05,59011.0,193.82,194.08,193.82,194.05,59011.0
2023-10-10 12:50:00,194.04,194.17,193.9,193.98,35903.0,194.04,194.17,193.9,193.98,35903.0
2023-10-10 12:55:00,194.0,194.0,193.61,193.95,59742.0,194.0,194.0,193.61,193.95,59742.0
2023-10-10 13:00:00,193.91,194.01,193.7,193.71,79727.0,193.91,194.01,193.7,193.71,79727.0
2023-10-10 13:05:00,193.67,193.99,193.59,193.78,69735.0,193.67,193.99,193.59,193.78,69735.0
2023-10-10 13:10:00,193.75,194.07,193.7,193.75,45453.0,193.75,194.07,193.7,193.75,45453.0
2023-10-10 13:15:00,193.77,194.25,193.59,194.19,54426.0,193.77,194.25,193.59,194.19,54426.0
2023-10-10 13:20:00,194.19,194.19,193.68,193.8,80828.0,194.19,194.19,193.68,193.8,80828.0
2023-10-10 13:25:00,193.84,194.19,193.75,194.16,31297.0,193.84,194.19,193.75,194.16,31297.0
2023-10-10 13:30:00,194.16,194.22,193.7,193.88,41003.0,194.16,194.22,193.7,193.88,41003.0
2023-10-10 13:35:00,193.86,194.03,193.55,193.73,39624.0,193.86,194.03,193.55,193.73,39624.0
2023-10-10 13:40:00,193.72,194.05,193.65,194.02,18273.0,193.72,194.05,193.65,194.02,18273.0
2023-10-10 13:45:00,193.98,194.11,193.74,194.1,34843.0,193.98,194.11,193.74,194.1,34843.0
2023-10-10 13:50:00,194.12,194.14,193.86,194.06,39397.0,194.12,194.14,193.86,194.06,39397.0
2023-10-10 13:55:00,194.02,194.3,194.02,194.15,36944.0,194.02,194.3,194.02,194.15,36944.0
2023-10-10 14:00:00,194.18,194.3,194.08,194.27,33920.0,194.18,194.3,194.08,194.27,33920.0
2023-10-10 14:05:00,194.27,194.29,194.02,194.08,45452.0,194.27,194.29,194.02,194.08,45452.0
2023-10-10 14:10:00,194.1,194.27,194.08,194.1,26019.0,194.1,194.27,194.08,194.1,26019.0
2023-10-10 14:15:00,194.12,194.13,193.73,194.0,59625.0,194.12,194.13,193.73,194.0,59625.0
2023-10-10 14:20:00,194.0,194.08,193.77,193.83,25312.0,194.0,194.08,193.77,193.83,25312.0
2023-10-10 14:25:00,193.81,193.93,193.53,193.65,43697.0,193.81,193.93,193.53,193.65,43697.0
2023-10-10 14:30:00,193.63,193.74,193.38,193.57,35017.0,193.63,193.74,193.38,193.57,35017.0
2023-10-10 14:35:00,193.61,193.69,193.27,193.4,35751.0,193.61,193.69,193.27,193.4,35751.0
2023-10-10 14:40:00,193.39,193.63,193.19,193.61,46536.0,193.39,193.63,193.19,193.61,46536.0
2023-10-10 14:45:00,193.55,193.89,193.45,193.48,31429.0,193.55,193.89,193.45,193.48,31429.0
2023-10-10 14:50:00,193.45,193.49,193.11,193.15,31925.0,193.45,193.49,193.11,193.15,31925.0
2023-10-10 14:55:00,193.16,193.22,193.04,193.16,25881.0,193.16,193.22,193.04,193.16,25881.0
2023-10-10 15:00:00,193.15,193.43,193.14,193.34,30320.0,193.15,193.43,193.14,193.34,30320.0
2023-10-10 15:05:00,193.35,193.66,193.23,193.58,39632.0,193.35,193.66,193.23,193.58,39632.0
2023-10-10 15:10:00,193.64,193.7,193.51,193.55,27157.0,193.64,193.7,193.51,193.55,27157.0
2023-10-10 15:15:00,193.56,193.76,193.53,193.74,22860.0,193.56,193.76,193.53,193.74,22860.0
2023-10-10 15:20:00,193.73,193.9,193.54,193.88,46353.0,193.73,193.9,193.54,193.88,46353.0
2023-10-10 15:25:00,193.86,194.06,193.83,193.93,40951.0,193.86,194.06,193.83,193.93,40951.0
2023-10-10 15:30:00,193.92,194.03,193.81,193.95,43672.0,193.92,194.03,193.81,193.95,43672.0
2023-10-10 15:35:00,193.96,194.09,193.69,193.78,41060.0,193.96,194.09,193.69,193.78,41060.0
2023-10-10 15:40:00,193.77,193.91,193.66,193.81,62145.0,193.77,193.91,193.66,193.81,62145.0
2023-10-10 15:45:00,193.81,194.04,193.77,194.03,73544.0,193.81,194.04,193.77,194.03,73544.0
2023-10-10 15:50:00,194.05,194.2,193.9,193.92,118502.0,194.05,194.2,193.9,193.92,118502.0
2023-10-10 15:55:00,193.95,193.98,193.43,193.56,265911.0,193.95,193.98,193.43,193.56,265911.0
2023-10-11 09:30:00,195.47,196.71,195.35,196.59,280463.0,195.47,196.71,195.35,196.59,280463.0
2023-10-11 09:35:00,196.59,197.43,196.52,196.85,265933.0,196.59,197.43,196.52,196.85,265933.0
2023-10-11 09:40:00,196.81,198.56,196.81,198.43,344943.0,196.81,198.56,196.81,198.43,344943.0
2023-10-11 09:45:00,198.46,199.12,198.22,198.45,216594.0,198.46,199.12,198.22,198.45,216594.0
2023-10-11 09:50:00,198.46,199.07,197.78,198.89,165747.0,198.46,199.07,197.78,198.89,165747.0
2023-10-11 09:55:00,198.79,198.97,198.41,198.65,92162.0,198.79,198.97,198.41,198.65,92162.0
2023-10-11 10:00:00,198.6,198.82,198.02,198.82,72249.0,198.6,198.82,198.02,198.82,72249.0
2023-10-11 10:05:00,198.83,199.62,198.79,199.25,198567.0,198.83,199.62,198.79,199.25,198567.0
2023-10-11 10:10:00,199.22,199.39,198.46,198.61,96777.0,199.22,199.39,198.46,198.61,96777.0
2023-10-11 10:15:00,198.63,199.2,198.4,198.88,117011.0,198.63,199.2,198.4,198.88,117011.0
2023-10-11 10:20:00,198.86,198.94,198.44,198.58,67403.0,198.86,198.94,198.44,198.58,67403.0
2023-10-11 10:25:00,198.49,198.86,198.25,198.84,50845.0,198.49,198.86,198.25,198.84,50845.0
2023-10-11 10:30:00,198.78,199.08,198.47,198.6,60729.0,198.78,199.08,198.47,198.6,60729.0
2023-10-11 10:35:00,198.58,198.77,198.32,198.43,49899.0,198.58,198.77,198.32,198.43,49899.0
2023-10-11 10:40:00,198.41,198.61,197.84,197.89,79862.0,198.41,198.61,197.84,197.89,79862.0
2023-10-11 10:45:00,197.9,197.91,197.37,197.73,90224.0,197.9,197.91,197.37,197.73,90224.0
2023-10-11 10:50:00,197.74,198.22,197.74,198.09,61902.0,197.74,198.22,197.74,198.09,61902.0
2023-10-11 10:55:00,198.11,198.84,198.02,198.75,99552.0,198.11,198.84,198.02,198.75,99552.0
2023-10-11 11:00:00,198.72,199.05,198.56,198.67,78398.0,198.72,199.05,198.56,198.67,78398.0
2023-10-11 11:05:00,198.66,198.85,198.42,198.46,32945.0,198.66,198.85,198.42,198.46,32945.0
2023-10-11 11:10:00,198.57,198.6,198.25,198.27,23937.0,198.57,198.6,198.25,198.27,23937.0
2023-10-11 11:15:00,198.24,198.24,197.25,197.39,73295.0,198.24,198.24,197.25,197.39,73295.0
2023-10-11 11:20:00,197.33,197.37,197.0,197.28,58490.0,197.33,197.37,197.0,197.28,58490.0
2023-10-11 11:25:00,197.36,197.39,196.86,197.1,62185.0,197.36,197.39,196.86,197.1,62185.0
2023-10-11 11:30:00,197.07,197.21,196.83,196.87,46980.0,197.07,197.21,196.83,196.87,46980.0
2023-10-11 11:35:00,196.82,196.84,196.51,196.71,51859.0,196.82,196.84,196.51,196.71,51859.0
2023-10-11 11:40:00,196.72,196.72,196.14,196.22,64350.0,196.72,196.72,196.14,196.22,64350.0
2023-10-11 11:45:00,196.24,196.73,196.23,196.54,41468.0,196.24,196.73,196.23,196.54,41468.0
2023-10-11 11:50:00,196.6,196.73,196.46,196.59,35326.0,196.6,196.73,196.46,196.59,35326.0
2023-10-11 11:55:00,196.58,196.58,196.08,196.27,33626.0,196.58,196.58,196.08,196.27,33626.0
2023-10-11 12:00:00,196.27,196.27,196.09,196.21,27522.0,196.27,196.27,196.09,196.21,27522.0
2023-10-11 12:05:00,196.16,196.2,195.88,196.08,66064.0,196.16,196.2,195.88,196.08,66064.0
2023-10-11 12:10:00,196.08,196.26,195.82,195.82,67371.0,196.08,196.26,195.82,195.82,67371.0
2023-10-11 12:15:00,195.84,195.86,195.41,195.57,57268.0,195.84,195.86,195.41,195.57,57268.0
2023-10-11 12:20:00,195.56,195.56,195.3,195.43,43446.0,195.56,195.56,195.3,195.43,43446.0
2023-10-11 12:25:00,195.37,195.55,195.18,195.48,22734.0,195.37,195.55,195.18,195.48,22734.0
2023-10-11 12:30:00,195.5,195.52,195.03,195.03,68131.0,195.5,195.52,195.03,195.03,68131.0
2023-10-11 12:35:00,195.05,195.44,195.03,195.43,38666.0,195.05,195.44,195.03,195.43,38666.0
2023-10-11 12:40:00,195.44,195.71,195.37,195.38,51076.0,195.44,195.71,195.37,195.38,51076.0
2023-10-11 12:45:00,195.41,195.61,195.3,195.49,32935.0,195.41,195.61,195.3,195.49,32935.0
2023-10-11 12:50:00,195.47,195.65,195.07,195.18,42950.0,195.47,195.65,195.07,195.18,42950.0
2023-10-11 12:55:00,195.14,195.39,194.84,195.34,44191.0,195.14,195.39,194.84,195.34,44191.0
2023-10-11 13:00:00,195.3,195.37,194.82,194.89,44576.0,195.3,195.37,194.82,194.89,44576.0
2023-10-11 13:05:00,194.89,195.09,194.76,195.08,28734.0,194.89,195.09,194.76,195.08,28734.0
2023-10-11 13:10:00,195.11,195.25,195.07,195.16,22880.0,195.11,195.25,195.07,195.16,22880.0
2023-10-11 13:15:00,195.15,195.18,194.33,194.45,44806.0,195.15,195.18,194.33,194.45,44806.0
2023-10-11 13:20:00,194.4,194.6,194.34,194.57,25682.0,194.4,194.6,194.34,194.57,25682.0
2023-10-11 13:25:00,194.54,194.75,194.49,194.63,23939.0,194.54,194.75,194.49,194.63,23939.0
2023-10-11 13:30:00,194.63,194.69,194.53,194.55,16508.0,194.63,194.69,194.53,194.55,16508.0
2023-10-11 13:35:00,194.51,194.73,194.31,194.63,42160.0,194.51,194.73,194.31,194.63,42160.0
2023-10-11 13:40:00,194.57,194.61,194.42,194.51,16361.0,194.57,194.61,194.42,194.51,16361.0
2023-10-11 13:45:00,194.5,194.59,194.27,194.44,22648.0,194.5,194.59,194.27,194.44,22648.0
2023-10-11 13:50:00,194.52,195.0,194.46,195.0,32256.0,194.52,195.0,194.46,195.0,32256.0
2023-10-11 13:55:00,194.98,195.09,194.9,195.0,24373.0,194.98,195.09,194.9,195.0,24373.0
2023-10-11 14:00:00,195.01,195.25,194.97,194.99,27576.0,195.01,195.25,194.97,194.99,27576.0
2023-10-11 14:05:00,194.97,195.16,194.85,194.99,32360.0,194.97,195.16,194.85,194.99,32360.0
2023-10-11 14:10:00,194.99,195.29,194.92,195.21,23161.0,194.99,195.29,194.92,195.21,23161.0
2023-10-11 14:15:00,195.23,195.62,195.22,195.48,42837.0,195.23,195.62,195.22,195.48,42837.0
2023-10-11 14:20:00,195.51,195.7,195.49,195.59,48092.0,195.51,195.7,195.49,195.59,48092.0
2023-10-11 14:25:00,195.58,195.71,195.27,195.37,37280.0,195.58,195.71,195.27,195.37,37280.0
2023-10-11 14:30:00,195.38,195.49,195.33,195.34,18501.0,195.38,195.49,195.33,195.34,18501.0
2023-10-11 14:35:00,195.35,195.5,195.25,195.25,21434.0,195.35,195.5,195.25,195.25,21434.0
2023-10-11 14:40:00,195.25,195.36,195.07,195.14,25135.0,195.25,195.36,195.07,195.14,25135.0
2023-10-11 14:45:00,195.1,195.34,194.95,195.25,24202.0,195.1,195.34,194.95,195.25,24202.0
2023-10-11 14:50:00,195.22,195.31,195.13,195.25,18018.0,195.22,195.31,195.13,195.25,18018.0
2023-10-11 14:55:00,195.24,195.35,195.07,195.29,33633.0,195.24,195.35,195.07,195.29,33633.0
2023-10-11 15:00:00,195.32,195.47,195.3,195.4,26245.0,195.32,195.47,195.3,195.4,26245.0
2023-10-11 15:05:00,195.41,195.41,195.16,195.2,21932.0,195.41,195.41,195.16,195.2,21932.0
2023-10-11 15:10:00,195.2,195.25,194.9,194.98,31785.0,195.2,195.25,194.9,194.98,31785.0
2023-10-11 15:15:00,195.01,195.15,194.93,195.14,22139.0,195.01,195.15,194.93,195.14,22139.0
2023-10-11 15:20:00,195.14,195.22,195.04,195.17,25883.0,195.14,195.22,195.04,195.17,25883.0
2023-10-11 15:25:00,195.19,195.5,195.13,195.46,27797.0,195.19,195.5,195.13,195.46,27797.0
2023-10-11 15:30:00,195.44,195.48,195.36,195.39,41657.0,195.44,195.48,195.36,195.39,41657.0
2023-10-11 15:35:00,195.41,195.82,195.38,195.75,54045.0,195.41,195.82,195.38,195.75,54045.0
2023-10-11 15:40:00,195.77,195.81,195.52,195.68,25528.0,195.77,195.81,195.52,195.68,25528.0
2023-10-11 15:45:00,195.67,195.98,195.66,195.8,73747.0,195.67,195.98,195.66,195.8,73747.0
2023-10-11 15:50:00,195.79,196.05,195.74,195.99,90049.0,195.79,196.05,195.74,195.99,90049.0
2023-10-11 15:55:00,195.99,196.2,195.87,196.02,192200.0,195.99,196.2,195.87,196.02,192200.0
2023-10-12 09:30:00,195.1,195.7,193.56,193.79,183193.0,195.1,195.7,193.56,193.79,183193.0
2023-10-12 09:35:00,193.92,194.5,193.68,194.26,64509.0,193.92,194.5,193.68,194.26,64509.0
2023-10-12 09:40:00,194.2,194.48,193.93,194.09,37303.0,194.2,194.48,193.93,194.09,37303.0
2023-10-12 09:45:00,194.13,194.64,194.0,194.63,46936.0,194.13,194.64,194.0,194.63,46936.0
2023-10-12 09:50:00,194.57,195.31,194.53,194.75,84040.0,194.57,195.31,194.53,194.75,84040.0
2023-10-12 09:55:00,194.63,194.85,194.09,194.2,40467.0,194.63,194.85,194.09,194.2,40467.0
2023-10-12 10:00:00,194.16,194.31,193.93,194.1,49565.0,194.16,194.31,193.93,194.1,49565.0
2023-10-12 10:05:00,194.09,194.2,193.71,193.85,60350.0,194.09,194.2,193.71,193.85,60350.0
2023-10-12 10:10:00,193.83,194.12,193.72,194.07,46941.0,193.83,194.12,193.72,194.07,46941.0
2023-10-12 10:15:00,194.07,194.08,192.84,193.03,112228.0,194.07,194.08,192.84,193.03,112228.0
2023-10-12 10:20:00,193.0,193.01,192.24,192.28,77219.0,193.0,193.01,192.24,192.28,77219.0
2023-10-12 10:25:00,192.23,192.23,191.6,191.82,125865.0,192.23,192.23,191.6,191.82,125865.0
2023-10-12 10:30:00,191.92,192.67,191.66,192.47,70401.0,191.92,192.67,191.66,192.47,70401.0
2023-10-12 10:35:00,192.58,192.59,192.28,192.44,46617.0,192.58,192.59,192.28,192.44,46617.0
2023-10-12 10:40:00,192.44,192.55,192.0,192.06,40340.0,192.44,192.55,192.0,192.06,40340.0
2023-10-12 10:45:00,192.07,192.58,191.92,192.13,64789.0,192.07,192.58,191.92,192.13,64789.0
2023-10-12 10:50:00,192.09,192.16,191.75,192.08,53878.0,192.09,192.16,191.75,192.08,53878.0
2023-10-12 10:55:00,192.02,192.71,191.93,192.48,41667.0,192.02,192.71,191.93,192.48,41667.0
2023-10-12 11:00:00,192.46,192.6,191.95,192.06,43373.0,192.46,192.6,191.95,192.06,43373.0
2023-10-12 11:05:00,192.07,192.6,192.07,192.49,32063.0,192.07,192.6,192.07,192.49,32063.0
2023-10-12 11:10:00,192.42,192.94,192.33,192.74,42073.0,192.42,192.94,192.33,192.74,42073.0
2023-10-12 11:15:00,192.75,192.8,192.55,192.61,27202.0,192.75,192.8,192.55,192.61,27202.0
2023-10-12 11:20:00,192.61,192.81,192.45,192.55,25816.0,192.61,192.81,192.45,192.55,25816.0
2023-10-12 11:25:00,192.56,192.9,192.48,192.76,22704.0,192.56,192.9,192.48,192.76,22704.0
2023-10-12 11:30:00,192.76,192.78,192.44,192.76,31661.0,192.76,192.78,192.44,192.76,31661.0
2023-10-12 11:35:00,192.75,192.85,192.53,192.85,39246.0,192.75,192.85,192.53,192.85,39246.0
2023-10-12 11:40:00,192.89,193.09,192.71,192.72,28742.0,192.89,193.09,192.71,192.72,28742.0
2023-10-12 11:45:00,192.68,192.85,192.49,192.59,27311.0,192.68,192.85,192.49,192.59,27311.0
2023-10-12 11:50:00,192.58,192.75,192.45,192.75,25199.0,192.58,192.75,192.45,192.75,25199.0
2023-10-12 11:55:00,192.64,192.87,192.62,192.73,24616.0,192.64,192.87,192.62,192.73,24616.0
2023-10-12 12:00:00,192.74,193.09,192.74,193.09,31132.0,192.74,193.09,192.74,193.09,31132.0
2023-10-12 12:05:00,193.05,193.4,192.9,193.27,36391.0,193.05,193.4,192.9,193.27,36391.0
2023-10-12 12:10:00,193.3,193.55,193.21,193.43,38250.0,193.3,193.55,193.21,193.43,38250.0
2023-10-12 12:15:00,193.45,193.51,193.08,193.47,24014.0,193.45,193.51,193.08,193.47,24014.0
2023-10-12 12:20:00,193.47,193.68,193.33,193.5,26329.0,193.47,193.68,193.33,193.5,26329.0
2023-10-12 12:25:00,193.47,193.49,193.17,193.21,26681.0,193.47,193.49,193.17,193.21,26681.0
2023-10-12 12:30:00,193.27,193.35,193.08,193.31,19112.0,193.27,193.35,193.08,193.31,19112.0
2023-10-12 12:35:00,193.33,193.42,193.01,193.35,16944.0,193.33,193.42,193.01,193.35,16944.0
2023-10-12 12:40:00,193.32,193.47,193.17,193.45,11612.0,193.32,193.47,193.17,193.45,11612.0
2023-10-12 12:45:00,193.4,193.4,193.16,193.18,26362.0,193.4,193.4,193.16,193.18,26362.0
2023-10-12 12:50:00,193.18,193.23,193.06,193.12,12326.0,193.18,193.23,193.06,193.12,12326.0
2023-10-12 12:55:00,193.12,193.17,192.65,192.82,31807.0,193.12,193.17,192.65,192.82,31807.0
2023-10-12 13:00:00,192.85,192.85,192.26,192.4,30009.0,192.85,192.85,192.26,192.4,30009.0
2023-10-12 13:05:00,192.38,192.38,191.74,191.86,38026.0,192.38,192.38,191.74,191.86,38026.0
2023-10-12 13:10:00,191.85,191.95,191.62,191.66,26852.0,191.85,191.95,191.62,191.66,26852.0
2023-10-12 13:15:00,191.63,191.79,191.54,191.75,28506.0,191.63,191.79,191.54,191.75,28506.0
2023-10-12 13:20:00,191.72,191.83,191.36,191.38,35239.0,191.72,191.83,191.36,191.38,35239.0
2023-10-12 13:25:00,191.39,191.44,190.88,190.89,61808.0,191.39,191.44,190.88,190.89,61808.0
2023-10-12 13:30:00,190.86,191.11,190.69,190.69,39035.0,190.86,191.11,190.69,190.69,39035.0
2023-10-12 13:35:00,190.74,191.07,190.41,190.5,167906.0,190.74,191.07,190.41,190.5,167906.0
2023-10-12 13:40:00,190.46,190.55,190.15,190.17,57241.0,190.46,190.55,190.15,190.17,57241.0
2023-10-12 13:45:00,190.17,190.33,190.16,190.18,33674.0,190.17,190.33,190.16,190.18,33674.0
2023-10-12 13:50:00,190.15,190.43,190.04,190.18,28889.0,190.15,190.43,190.04,190.18,28889.0
2023-10-12 13:55:00,190.22,190.39,189.96,190.08,46829.0,190.22,190.39,189.96,190.08,46829.0
2023-10-12 14:00:00,190.08,190.4,190.07,190.2,35942.0,190.08,190.4,190.07,190.2,35942.0
2023-10-12 14:05:00,190.21,190.44,190.2,190.33,25511.0,190.21,190.44,190.2,190.33,25511.0
2023-10-12 14:10:00,190.31,190.49,190.19,190.49,21779.0,190.31,190.49,190.19,190.49,21779.0
2023-10-12 14:15:00,190.5,190.58,190.12,190.32,28842.0,190.5,190.58,190.12,190.32,28842.0
2023-10-12 14:20:00,190.38,191.15,190.37,191.08,63842.0,190.38,191.15,190.37,191.08,63842.0
2023-10-12 14:25:00,191.06,191.26,190.91,190.93,31199.0,191.06,191.26,190.91,190.93,31199.0
2023-10-12 14:30:00,190.95,191.2,190.77,191.2,26926.0,190.95,191.2,190.77,191.2,26926.0
2023-10-12 14:35:00,191.21,191.3,190.93,191.01,33451.0,191.21,191.3,190.93,191.01,33451.0
2023-10-12 14:40:00,190.98,191.0,190.81,190.94,18073.0,190.98,191.0,190.81,190.94,18073.0
2023-10-12 14:45:00,190.97,191.25,190.85,191.2,21284.0,190.97,191.25,190.85,191.2,21284.0
2023-10-12 14:50:00,191.16,191.36,191.01,191.16,33442.0,191.16,191.36,191.01,191.16,33442.0
2023-10-12 14:55:00,191.18,191.29,191.02,191.14,19474.0,191.18,191.29,191.02,191.14,19474.0
2023-10-12 15:00:00,191.16,191.42,191.15,191.32,19381.0,191.16,191.42,191.15,191.32,19381.0
2023-10-12 15:05:00,191.33,191.57,191.05,191.53,32898.0,191.33,191.57,191.05,191.53,32898.0
2023-10-12 15:10:00,191.48,191.51,191.29,191.48,25281.0,191.48,191.51,191.29,191.48,25281.0
2023-10-12 15:15:00,191.47,191.78,191.4,191.66,40402.0,191.47,191.78,191.4,191.66,40402.0
2023-10-12 15:20:00,191.63,191.74,191.53,191.6,32729.0,191.63,191.74,191.53,191.6,32729.0
2023-10-12 15:25:00,191.53,191.53,191.32,191.38,34608.0,191.53,191.53,191.32,191.38,34608.0
2023-10-12 15:30:00,191.4,191.75,191.35,191.62,35985.0,191.4,191.75,191.35,191.62,35985.0
2023-10-12 15:35:00,191.59,191.67,191.48,191.64,26980.0,191.59,191.67,191.48,191.64,26980.0
2023-10-12 15:40:00,191.64,191.71,191.49,191.54,36252.0,191.64,191.71,191.49,191.54,36252.0
2023-10-12 15:45:00,191.57,191.68,191.55,191.65,48611.0,191.57,191.68,191.55,191.65,48611.0
2023-10-12 15:50:00,191.65,192.0,191.36,191.4,104945.0,191.65,192.0,191.36,191.4,104945.0
2023-10-12 15:55:00,191.43,191.47,191.19,191.29,173345.0,191.43,191.47,191.19,191.29,173345.0
2023-10-13 09:30:00,186.27,187.09,183.17,183.99,622525.0,186.27,187.09,183.17,183.99,622525.0
2023-10-13 09:35:00,183.94,185.93,183.92,185.92,355230.0,183.94,185.93,183.92,185.92,355230.0
2023-10-13 09:40:00,185.87,186.67,185.51,185.51,217375.0,185.87,186.67,185.51,185.51,217375.0
2023-10-13 09:45:00,185.53,186.7,185.17,186.57,145166.0,185.53,186.7,185.17,186.57,145166.0
2023-10-13 09:50:00,186.62,187.09,186.27,186.88,99188.0,186.62,187.09,186.27,186.88,99188.0
2023-10-13 09:55:00,186.89,187.29,186.62,186.97,94368.0,186.89,187.29,186.62,186.97,94368.0
2023-10-13 10:00:00,186.89,186.91,185.18,185.68,113399.0,186.89,186.91,185.18,185.68,113399.0
2023-10-13 10:05:00,185.75,185.81,185.13,185.61,68548.0,185.75,185.81,185.13,185.61,68548.0
2023-10-13 10:10:00,185.65,185.65,184.79,185.03,104586.0,185.65,185.65,184.79,185.03,104586.0
2023-10-13 10:15:00,185.02,185.1,184.47,184.51,94673.0,185.02,185.1,184.47,184.51,94673.0
2023-10-13 10:20:00,184.58,184.93,184.42,184.74,76679.0,184.58,184.93,184.42,184.74,76679.0
2023-10-13 10:25:00,184.7,185.31,184.69,185.0,94715.0,184.7,185.31,184.69,185.0,94715.0
2023-10-13 10:30:00,184.91,185.22,184.74,185.17,95345.0,184.91,185.22,184.74,185.17,95345.0
2023-10-13 10:35:00,185.1,185.48,184.84,185.37,71865.0,185.1,185.48,184.84,185.37,71865.0
2023-10-13 10:40:00,185.36,185.59,184.92,185.46,71072.0,185.36,185.59,184.92,185.46,71072.0
2023-10-13 10:45:00,185.45,185.64,185.22,185.37,59875.0,185.45,185.64,185.22,185.37,59875.0
2023-10-13 10:50:00,185.41,185.5,184.75,184.94,54721.0,185.41,185.5,184.75,184.94,54721.0
2023-10-13 10:55:00,184.94,185.32,184.89,185.15,86475.0,184.94,185.32,184.89,185.15,86475.0
2023-10-13 11:00:00,185.18,185.54,185.05,185.44,36326.0,185.18,185.54,185.05,185.44,36326.0
2023-10-13 11:05:00,185.41,185.42,184.92,185.17,50061.0,185.41,185.42,184.92,185.17,50061.0
2023-10-13 11:10:00,185.31,185.58,185.22,185.22,23065.0,185.31,185.58,185.22,185.22,23065.0
2023-10-13 11:15:00,185.25,185.8,185.11,185.64,43786.0,185.25,185.8,185.11,185.64,43786.0
2023-10-13 11:20:00,185.56,185.89,185.52,185.59,56991.0,185.56,185.89,185.52,185.59,56991.0
2023-10-13 11:25:00,185.65,185.7,185.25,185.47,40108.0,185.65,185.7,185.25,185.47,40108.0
2023-10-13 11:30:00,185.48,185.94,185.47,185.73,47179.0,185.48,185.94,185.47,185.73,47179.0
2023-10-13 11:35:00,185.76,186.34,185.76,186.25,64285.0,185.76,186.34,185.76,186.25,64285.0
2023-10-13 11:40:00,186.31,186.31,185.95,185.99,45070.0,186.31,186.31,185.95,185.99,45070.0
2023-10-13 11:45:00,185.98,186.09,184.65,185.44,101739.0,185.98,186.09,184.65,185.44,101739.0
2023-10-13 11:50:00,185.38,185.73,184.75,184.81,78463.0,185.38,185.73,184.75,184.81,78463.0
2023-10-13 11:55:00,184.75,185.08,184.38,184.98,67323.0,184.75,185.08,184.38,184.98,67323.0
2023-10-13 12:00:00,184.92,185.23,184.86,185.14,21866.0,184.92,185.23,184.86,185.14,21866.0
2023-10-13 12:05:00,185.12,185.31,185.0,185.22,28859.0,185.12,185.31,185.0,185.22,28859.0
2023-10-13 12:10:00,185.16,185.25,184.97,184.97,25111.0,185.16,185.25,184.97,184.97,25111.0
2023-10-13 12:15:00,185.0,185.47,184.98,185.3,30079.0,185.0,185.47,184.98,185.3,30079.0
2023-10-13 12:20:00,185.32,185.57,185.16,185.26,32353.0,185.32,185.57,185.16,185.26,32353.0
2023-10-13 12:25:00,185.19,185.56,185.16,185.56,19465.0,185.19,185.56,185.16,185.56,19465.0
2023-10-13 12:30:00,185.6,185.76,185.45,185.66,16251.0,185.6,185.76,185.45,185.66,16251.0
2023-10-13 12:35:00,185.67,185.76,185.46,185.54,59125.0,185.67,185.76,185.46,185.54,59125.0
2023-10-13 12:40:00,185.52,186.0,185.52,185.86,47796.0,185.52,186.0,185.52,185.86,47796.0
2023-10-13 12:45:00,185.83,185.98,185.54,185.57,22664.0,185.83,185.98,185.54,185.57,22664.0
2023-10-13 12:50:00,185.55,185.55,184.97,185.32,30874.0,185.55,185.55,184.97,185.32,30874.0
2023-10-13 12:55:00,185.38,185.45,185.23,185.25,28827.0,185.38,185.45,185.23,185.25,28827.0
2023-10-13 13:00:00,185.21,185.59,185.21,185.44,21803.0,185.21,185.59,185.21,185.44,21803.0
2023-10-13 13:05:00,185.45,185.45,185.08,185.23,24417.0,185.45,185.45,185.08,185.23,24417.0
2023-10-13 13:10:00,185.21,185.33,184.98,185.02,35932.0,185.21,185.33,184.98,185.02,35932.0
2023-10-13 13:15:00,185.07,185.19,184.98,185.09,22612.0,185.07,185.19,184.98,185.09,22612.0
2023-10-13 13:20:00,185.08,185.17,184.65,184.67,49690.0,185.08,185.17,184.65,184.67,49690.0
2023-10-13 13:25:00,184.72,184.9,184.45,184.58,55259.0,184.72,184.9,184.45,184.58,55259.0
2023-10-13 13:30:00,184.55,184.65,184.45,184.58,24752.0,184.55,184.65,184.45,184.58,24752.0
2023-10-13 13:35:00,184.58,184.8,184.52,184.78,56269.0,184.58,184.8,184.52,184.78,56269.0
2023-10-13 13:40:00,184.75,185.3,184.69,185.0,34916.0,184.75,185.3,184.69,185.0,34916.0
2023-10-13 13:45:00,185.0,185.27,184.96,185.27,39456.0,185.0,185.27,184.96,185.27,39456.0
2023-10-13 13:50:00,185.29,185.43,185.29,185.34,30135.0,185.29,185.43,185.29,185.34,30135.0
2023-10-13 13:55:00,185.33,185.44,185.23,185.28,54079.0,185.33,185.44,185.23,185.28,54079.0
2023-10-13 14:00:00,185.33,185.45,184.96,185.2,80469.0,185.33,185.45,184.96,185.2,80469.0
2023-10-13 14:05:00,185.24,185.45,185.14,185.23,21917.0,185.24,185.45,185.14,185.23,21917.0
2023-10-13 14:10:00,185.21,185.35,185.1,185.33,28503.0,185.21,185.35,185.1,185.33,28503.0
2023-10-13 14:15:00,185.3,185.34,185.13,185.3,27739.0,185.3,185.34,185.13,185.3,27739.0
2023-10-13 14:20:00,185.29,185.53,184.95,185.04,50514.0,185.29,185.53,184.95,185.04,50514.0
2023-10-13 14:25:00,185.05,185.23,184.98,185.22,42511.0,185.05,185.23,184.98,185.22,42511.0
2023-10-13 14:30:00,185.19,185.5,185.16,185.47,26340.0,185.19,185.5,185.16,185.47,26340.0
2023-10-13 14:35:00,185.47,185.5,185.1,185.4,59258.0,185.47,185.5,185.1,185.4,59258.0
2023-10-13 14:40:00,185.34,185.53,185.05,185.06,27337.0,185.34,185.53,185.05,185.06,27337.0
2023-10-13 14:45:00,185.05,185.32,184.89,184.89,41392.0,185.05,185.32,184.89,184.89,41392.0
2023-10-13 14:50:00,184.88,185.08,184.79,185.02,30398.0,184.88,185.08,184.79,185.02,30398.0
2023-10-13 14:55:00,185.0,185.08,184.78,185.02,30611.0,185.0,185.08,184.78,185.02,30611.0
2023-10-13 15:00:00,185.03,185.3,184.91,185.11,24720.0,185.03,185.3,184.91,185.11,24720.0
2023-10-13 15:05:00,185.15,185.15,184.53,184.78,33790.0,185.15,185.15,184.53,184.78,33790.0
2023-10-13 15:10:00,184.78,184.95,184.6,184.7,46146.0,184.78,184.95,184.6,184.7,46146.0
2023-10-13 15:15:00,184.72,184.79,184.35,184.76,118486.0,184.72,184.79,184.35,184.76,118486.0
2023-10-13 15:20:00,184.78,184.97,184.52,184.95,63838.0,184.78,184.97,184.52,184.95,63838.0
2023-10-13 15:25:00,184.95,185.04,184.72,184.8,75108.0,184.95,185.04,184.72,184.8,75108.0
2023-10-13 15:30:00,184.88,185.19,184.8,185.05,37089.0,184.88,185.19,184.8,185.05,37089.0
2023-10-13 15:35:00,185.08,185.25,184.99,185.0,48086.0,185.08,185.25,184.99,185.0,48086.0
2023-10-13 15:40:00,184.99,185.15,184.84,184.95,66553.0,184.99,185.15,184.84,184.95,66553.0
2023-10-13 15:45:00,184.96,185.5,184.95,185.39,75979.0,184.96,185.5,184.95,185.39,75979.0
2023-10-13 15:50:00,185.34,185.62,185.32,185.42,149828.0,185.34,185.62,185.32,185.42,149828.0
2023-10-13 15:55:00,185.42,185.44,184.82,185.05,350926.0,185.42,185.44,184.82,185.05,350926.0
2023-10-16 09:30:00,185.91,186.23,185.5,185.62,127675.0,185.91,186.23,185.5,185.62,127675.0
2023-10-16 09:35:00,185.61,185.64,184.78,184.8,56571.0,185.61,185.64,184.78,184.8,56571.0
2023-10-16 09:40:00,184.77,184.77,183.85,184.23,91245.0,184.77,184.77,183.85,184.23,91245.0
2023-10-16 09:45:00,184.17,184.25,183.2,183.43,79809.0,184.17,184.25,183.2,183.43,79809.0
2023-10-16 09:50:00,183.35,183.81,183.35,183.73,81131.0,183.35,183.81,183.35,183.73,81131.0
2023-10-16 09:55:00,183.74,183.83,183.24,183.38,77793.0,183.74,183.83,183.24,183.38,77793.0
2023-10-16 10:00:00,183.41,183.43,182.65,182.89,116481.0,183.41,183.43,182.65,182.89,116481.0
2023-10-16 10:05:00,182.88,182.9,182.5,182.77,48658.0,182.88,182.9,182.5,182.77,48658.0
2023-10-16 10:10:00,182.77,183.45,182.76,183.29,86812.0,182.77,183.45,182.76,183.29,86812.0
2023-10-16 10:15:00,183.31,183.95,183.3,183.76,44542.0,183.31,183.95,183.3,183.76,44542.0
2023-10-16 10:20:00,183.7,183.82,183.1,183.17,34948.0,183.7,183.82,183.1,183.17,34948.0
2023-10-16 10:25:00,183.21,183.84,183.17,183.75,43120.0,183.21,183.84,183.17,183.75,43120.0
2023-10-16 10:30:00,183.68,184.2,183.68,184.0,74141.0,183.68,184.2,183.68,184.0,74141.0
2023-10-16 10:35:00,183.98,184.1,183.86,183.94,31660.0,183.98,184.1,183.86,183.94,31660.0
2023-10-16 10:40:00,183.99,184.3,183.86,184.23,43722.0,183.99,184.3,183.86,184.23,43722.0
2023-10-16 10:45:00,184.25,184.47,184.16,184.35,28683.0,184.25,184.47,184.16,184.35,28683.0
2023-10-16 10:50:00,184.4,184.7,184.23,184.3,39670.0,184.4,184.7,184.23,184.3,39670.0
2023-10-16 10:55:00,184.34,184.58,184.25,184.47,28321.0,184.34,184.58,184.25,184.47,28321.0
2023-10-16 11:00:00,184.5,185.05,184.5,184.98,78432.0,184.5,185.05,184.5,184.98,78432.0
2023-10-16 11:05:00,184.98,185.1,184.79,184.99,31202.0,184.98,185.1,184.79,184.99,31202.0
2023-10-16 11:10:00,184.95,185.26,184.95,185.17,28448.0,184.95,185.26,184.95,185.17,28448.0
2023-10-16 11:15:00,185.16,185.45,185.13,185.2,36787.0,185.16,185.45,185.13,185.2,36787.0
2023-10-16 11:20:00,185.14,185.4,185.1,185.4,27226.0,185.14,185.4,185.1,185.4,27226.0
2023-10-16 11:25:00,185.4,185.54,185.16,185.33,47128.0,185.4,185.54,185.16,185.33,47128.0
2023-10-16 11:30:00,185.33,185.36,184.9,184.99,30366.0,185.33,185.36,184.9,184.99,30366.0
2023-10-16 11:35:00,184.99,185.02,184.46,184.49,33173.0,184.99,185.02,184.46,184.49,33173.0
2023-10-16 11:40:00,184.5,184.62,184.38,184.53,26012.0,184.5,184.62,184.38,184.53,26012.0
2023-10-16 11:45:00,184.54,184.61,184.27,184.38,33141.0,184.54,184.61,184.27,184.38,33141.0
2023-10-16 11:50:00,184.38,184.58,184.34,184.52,16457.0,184.38,184.58,184.34,184.52,16457.0
2023-10-16 11:55:00,184.45,184.61,184.28,184.59,29426.0,184.45,184.61,184.28,184.59,29426.0
2023-10-16 12:00:00,184.51,184.8,184.51,184.68,33776.0,184.51,184.8,184.51,184.68,33776.0
2023-10-16 12:05:00,184.62,185.24,184.62,185.2,42532.0,184.62,185.24,184.62,185.2,42532.0
2023-10-16 12:10:00,185.2,185.22,184.91,184.93,29326.0,185.2,185.22,184.91,184.93,29326.0
2023-10-16 12:15:00,184.93,185.24,184.9,185.12,16441.0,184.93,185.24,184.9,185.12,16441.0
2023-10-16 12:20:00,185.18,185.19,184.98,185.13,15862.0,185.18,185.19,184.98,185.13,15862.0
2023-10-16 12:25:00,185.15,185.2,184.92,185.07,13418.0,185.15,185.2,184.92,185.07,13418.0
2023-10-16 12:30:00,184.97,185.17,184.94,184.95,11881.0,184.97,185.17,184.94,184.95,11881.0
2023-10-16 12:35:00,184.96,185.05,184.63,184.67,22464.0,184.96,185.05,184.63,184.67,22464.0
2023-10-16 12:40:00,184.67,184.95,184.52,184.84,24574.0,184.67,184.95,184.52,184.84,24574.0
2023-10-16 12:45:00,184.83,185.05,184.74,184.74,25569.0,184.83,185.05,184.74,184.74,25569.0
2023-10-16 12:50:00,184.75,184.88,184.57,184.57,25202.0,184.75,184.88,184.57,184.57,25202.0
2023-10-16 12:55:00,184.6,184.63,184.29,184.56,20661.0,184.6,184.63,184.29,184.56,20661.0
2023-10-16 13:00:00,184.63,184.94,184.55,184.85,22863.0,184.63,184.94,184.55,184.85,22863.0
2023-10-16 13:05:00,184.87,185.0,184.79,184.98,17138.0,184.87,185.0,184.79,184.98,17138.0
2023-10-16 13:10:00,184.97,185.09,184.89,185.01,12713.0,184.97,185.09,184.89,185.01,12713.0
2023-10-16 13:15:00,185.01,185.17,184.6,184.61,23248.0,185.01,185.17,184.6,184.61,23248.0
2023-10-16 13:20:00,184.58,184.6,183.96,184.32,54656.0,184.58,184.6,183.96,184.32,54656.0
2023-10-16 13:25:00,184.21,184.73,183.97,184.61,25552.0,184.21,184.73,183.97,184.61,25552.0
2023-10-16 13:30:00,184.61,184.73,184.49,184.54,8942.0,184.61,184.73,184.49,184.54,8942.0
2023-10-16 13:35:00,184.62,184.92,184.58,184.92,12205.0,184.62,184.92,184.58,184.92,12205.0
2023-10-16 13:40:00,184.92,185.18,184.91,185.06,18674.0,184.92,185.18,184.91,185.06,18674.0
2023-10-16 13:45:00,185.05,185.18,184.96,185.13,22465.0,185.05,185.18,184.96,185.13,22465.0
2023-10-16 13:50:00,185.16,185.17,185.02,185.06,15079.0,185.16,185.17,185.02,185.06,15079.0
2023-10-16 13:55:00,185.07,185.2,185.03,185.06,10660.0,185.07,185.2,185.03,185.06,10660.0
2023-10-16 14:00:00,185.09,185.13,184.85,184.9,9741.0,185.09,185.13,184.85,184.9,9741.0
2023-10-16 14:05:00,184.85,184.91,184.71,184.87,11766.0,184.85,184.91,184.71,184.87,11766.0
2023-10-16 14:10:00,184.84,184.99,184.54,184.59,32358.0,184.84,184.99,184.54,184.59,32358.0
2023-10-16 14:15:00,184.58,184.72,184.52,184.72,24367.0,184.58,184.72,184.52,184.72,24367.0
2023-10-16 14:20:00,184.69,184.72,184.5,184.57,11763.0,184.69,184.72,184.5,184.57,11763.0
2023-10-16 14:25:00,184.63,184.65,184.34,184.34,13200.0,184.63,184.65,184.34,184.34,13200.0
2023-10-16 14:30:00,184.31,184.5,184.28,184.46,17085.0,184.31,184.5,184.28,184.46,17085.0
2023-10-16 14:35:00,184.46,184.53,184.21,184.31,13758.0,184.46,184.53,184.21,184.31,13758.0
2023-10-16 14:40:00,184.25,184.46,184.25,184.34,19698.0,184.25,184.46,184.25,184.34,19698.0
2023-10-16 14:45:00,184.34,184.45,184.31,184.32,14584.0,184.34,184.45,184.31,184.32,14584.0
2023-10-16 14:50:00,184.3,184.46,184.24,184.44,31078.0,184.3,184.46,184.24,184.44,31078.0
2023-10-16 14:55:00,184.45,184.72,184.45,184.72,19890.0,184.45,184.72,184.45,184.72,19890.0
2023-10-16 15:00:00,184.72,184.72,184.35,184.4,28792.0,184.72,184.72,184.35,184.4,28792.0
2023-10-16 15:05:00,184.46,184.66,184.46,184.61,13334.0,184.46,184.66,184.46,184.61,13334.0
2023-10-16 15:10:00,184.62,184.82,184.56,184.62,29840.0,184.62,184.82,184.56,184.62,29840.0
2023-10-16 15:15:00,184.62,184.88,184.59,184.69,28987.0,184.62,184.88,184.59,184.69,28987.0
2023-10-16 15:20:00,184.72,184.77,184.4,184.41,57604.0,184.72,184.77,184.4,184.41,57604.0
2023-10-16 15:25:00,184.41,184.96,184.4,184.96,30089.0,184.41,184.96,184.4,184.96,30089.0
2023-10-16 15:30:00,184.9,185.1,184.62,184.64,34573.0,184.9,185.1,184.62,184.64,34573.0
2023-10-16 15:35:00,184.66,184.92,184.62,184.77,23286.0,184.66,184.92,184.62,184.77,23286.0
2023-10-16 15:40:00,184.78,184.83,184.57,184.67,28073.0,184.78,184.83,184.57,184.67,28073.0
2023-10-16 15:45:00,184.63,184.75,184.6,184.67,60138.0,184.63,184.75,184.6,184.67,60138.0
2023-10-16 15:50:00,184.71,184.93,184.63,184.88,83215.0,184.71,184.93,184.63,184.88,83215.0
2023-10-16 15:55:00,184.9,185.07,184.82,184.92,215904.0,184.9,185.07,184.82,184.92,215904.0
2023-10-17 09:30:00,183.75,184.84,183.3,184.43,117552.0,183.75,184.84,183.3,184.43,117552.0
2023-10-17 09:35:00,184.32,186.09,184.19,186.08,89844.0,184.32,186.09,184.19,186.08,89844.0
2023-10-17 09:40:00,186.12,186.87,186.09,186.67,132997.0,186.12,186.87,186.09,186.67,132997.0
2023-10-17 09:45:00,186.7,187.83,186.69,187.75,139590.0,186.7,187.83,186.69,187.75,139590.0
2023-10-17 09:50:00,187.8,188.03,187.41,187.54,107828.0,187.8,188.03,187.41,187.54,107828.0
2023-10-17 09:55:00,187.52,187.54,186.8,186.83,82714.0,187.52,187.54,186.8,186.83,82714.0
2023-10-17 10:00:00,186.9,187.19,186.55,186.98,84386.0,186.9,187.19,186.55,186.98,84386.0
2023-10-17 10:05:00,186.95,187.62,186.9,187.6,91423.0,186.95,187.62,186.9,187.6,91423.0
2023-10-17 10:10:00,187.66,188.33,187.42,187.89,99274.0,187.66,188.33,187.42,187.89,99274.0
2023-10-17 10:15:00,187.87,187.96,187.03,187.17,76357.0,187.87,187.96,187.03,187.17,76357.0
2023-10-17 10:20:00,187.1,187.28,186.65,186.66,53337.0,187.1,187.28,186.65,186.66,53337.0
2023-10-17 10:25:00,186.66,186.75,186.32,186.42,31319.0,186.66,186.75,186.32,186.42,31319.0
2023-10-17 10:30:00,186.45,186.66,186.27,186.52,34289.0,186.45,186.66,186.27,186.52,34289.0
2023-10-17 10:35:00,186.51,187.08,186.49,186.98,57864.0,186.51,187.08,186.49,186.98,57864.0
2023-10-17 10:40:00,186.98,187.12,186.7,186.9,41616.0,186.98,187.12,186.7,186.9,41616.0
2023-10-17 10:45:00,186.9,186.98,186.45,186.65,39653.0,186.9,186.98,186.45,186.65,39653.0
2023-10-17 10:50:00,186.67,186.68,186.16,186.16,32992.0,186.67,186.68,186.16,186.16,32992.0
2023-10-17 10:55:00,186.18,186.46,185.92,185.95,26055.0,186.18,186.46,185.92,185.95,26055.0
2023-10-17 11:00:00,186.05,186.32,185.94,186.32,25492.0,186.05,186.32,185.94,186.32,25492.0
2023-10-17 11:05:00,186.33,186.42,186.03,186.12,28696.0,186.33,186.42,186.03,186.12,28696.0
2023-10-17 11:10:00,186.11,186.24,185.98,186.1,24139.0,186.11,186.24,185.98,186.1,24139.0
2023-10-17 11:15:00,186.17,186.43,186.03,186.24,47127.0,186.17,186.43,186.03,186.24,47127.0
2023-10-17 11:20:00,186.27,186.28,185.76,185.94,26234.0,186.27,186.28,185.76,185.94,26234.0
2023-10-17 11:25:00,185.9,186.29,185.66,186.11,30477.0,185.9,186.29,185.66,186.11,30477.0
2023-10-17 11:30:00,186.12,186.35,186.0,186.31,26010.0,186.12,186.35,186.0,186.31,26010.0
2023-10-17 11:35:00,186.22,186.8,186.22,186.7,58641.0,186.22,186.8,186.22,186.7,58641.0
2023-10-17 11:40:00,186.6,186.85,186.57,186.7,27590.0,186.6,186.85,186.57,186.7,27590.0
2023-10-17 11:45:00,186.67,186.89,186.39,186.87,26630.0,186.67,186.89,186.39,186.87,26630.0
2023-10-17 11:50:00,186.85,186.94,186.63,186.83,24389.0,186.85,186.94,186.63,186.83,24389.0
2023-10-17 11:55:00,186.88,187.02,186.58,186.76,26227.0,186.88,187.02,186.58,186.76,26227.0
2023-10-17 12:00:00,186.69,186.85,186.2,186.31,28284.0,186.69,186.85,186.2,186.31,28284.0
2023-10-17 12:05:00,186.31,186.43,186.04,186.06,19864.0,186.31,186.43,186.04,186.06,19864.0
2023-10-17 12:10:00,186.07,186.19,185.92,186.01,22491.0,186.07,186.19,185.92,186.01,22491.0
2023-10-17 12:15:00,186.0,186.06,185.8,185.9,22072.0,186.0,186.06,185.8,185.9,22072.0
2023-10-17 12:20:00,185.8,186.06,185.75,185.93,22093.0,185.8,186.06,185.75,185.93,22093.0
2023-10-17 12:25:00,185.93,186.18,185.91,186.15,21076.0,185.93,186.18,185.91,186.15,21076.0
2023-10-17 12:30:00,186.16,186.16,185.71,185.76,24553.0,186.16,186.16,185.71,185.76,24553.0
2023-10-17 12:35:00,185.71,185.72,185.45,185.59,25745.0,185.71,185.72,185.45,185.59,25745.0
2023-10-17 12:40:00,185.57,185.61,185.31,185.31,27516.0,185.57,185.61,185.31,185.31,27516.0
2023-10-17 12:45:00,185.33,185.39,184.95,185.16,60060.0,185.33,185.39,184.95,185.16,60060.0
2023-10-17 12:50:00,185.23,185.33,185.12,185.29,33228.0,185.23,185.33,185.12,185.29,33228.0
2023-10-17 12:55:00,185.32,185.43,185.02,185.14,30863.0,185.32,185.43,185.02,185.14,30863.0
2023-10-17 13:00:00,185.13,185.2,184.96,184.99,24218.0,185.13,185.2,184.96,184.99,24218.0
2023-10-17 13:05:00,184.95,185.01,184.8,184.94,35607.0,184.95,185.01,184.8,184.94,35607.0
2023-10-17 13:10:00,184.96,185.03,184.82,184.86,17090.0,184.96,185.03,184.82,184.86,17090.0
2023-10-17 13:15:00,184.83,184.94,184.73,184.87,23899.0,184.83,184.94,184.73,184.87,23899.0
2023-10-17 13:20:00,184.93,185.04,184.76,184.78,17674.0,184.93,185.04,184.76,184.78,17674.0
2023-10-17 13:25:00,184.78,185.09,184.78,185.09,17276.0,184.78,185.09,184.78,185.09,17276.0
2023-10-17 13:30:00,185.04,185.12,184.66,185.0,25485.0,185.04,185.12,184.66,185.0,25485.0
2023-10-17 13:35:00,185.04,185.06,184.84,184.97,14638.0,185.04,185.06,184.84,184.97,14638.0
2023-10-17 13:40:00,184.97,185.18,184.93,185.04,26321.0,184.97,185.18,184.93,185.04,26321.0
2023-10-17 13:45:00,185.02,185.12,184.8,184.93,20350.0,185.02,185.12,184.8,184.93,20350.0
2023-10-17 13:50:00,184.95,184.99,184.44,184.64,27981.0,184.95,184.99,184.44,184.64,27981.0
2023-10-17 13:55:00,184.59,184.81,184.57,184.67,20662.0,184.59,184.81,184.57,184.67,20662.0
2023-10-17 14:00:00,184.64,184.94,184.64,184.8,25262.0,184.64,184.94,184.64,184.8,25262.0
2023-10-17 14:05:00,184.79,185.06,184.69,185.0,46615.0,184.79,185.06,184.69,185.0,46615.0
2023-10-17 14:10:00,185.0,185.11,184.96,185.04,22179.0,185.0,185.11,184.96,185.04,22179.0
2023-10-17 14:15:00,185.08,185.25,185.03,185.14,18156.0,185.08,185.25,185.03,185.14,18156.0
2023-10-17 14:20:00,185.09,185.41,185.09,185.33,20088.0,185.09,185.41,185.09,185.33,20088.0
2023-10-17 14:25:00,185.38,185.54,185.33,185.45,24184.0,185.38,185.54,185.33,185.45,24184.0
2023-10-17 14:30:00,185.47,185.53,185.36,185.48,15973.0,185.47,185.53,185.36,185.48,15973.0
2023-10-17 14:35:00,185.47,185.66,185.4,185.65,18343.0,185.47,185.66,185.4,185.65,18343.0
2023-10-17 14:40:00,185.63,185.66,185.44,185.52,35175.0,185.63,185.66,185.44,185.52,35175.0
2023-10-17 14:45:00,185.47,185.67,185.35,185.62,16708.0,185.47,185.67,185.35,185.62,16708.0
2023-10-17 14:50:00,185.63,185.64,185.04,185.13,22156.0,185.63,185.64,185.04,185.13,22156.0
2023-10-17 14:55:00,185.11,185.29,184.96,185.1,20629.0,185.11,185.29,184.96,185.1,20629.0
2023-10-17 15:00:00,185.07,185.18,184.88,184.94,26887.0,185.07,185.18,184.88,184.94,26887.0
2023-10-17 15:05:00,184.96,185.24,184.78,185.17,20037.0,184.96,185.24,184.78,185.17,20037.0
2023-10-17 15:10:00,185.14,185.29,185.09,185.27,21322.0,185.14,185.29,185.09,185.27,21322.0
2023-10-17 15:15:00,185.24,185.36,185.16,185.23,16588.0,185.24,185.36,185.16,185.23,16588.0
2023-10-17 15:20:00,185.25,185.37,185.13,185.24,18603.0,185.25,185.37,185.13,185.24,18603.0
2023-10-17 15:25:00,185.26,185.35,185.18,185.35,22492.0,185.26,185.35,185.18,185.35,22492.0
2023-10-17 15:30:00,185.37,185.42,185.16,185.21,21788.0,185.37,185.42,185.16,185.21,21788.0
2023-10-17 15:35:00,185.21,185.28,185.11,185.15,19784.0,185.21,185.28,185.11,185.15,19784.0
2023-10-17 15:40:00,185.18,185.26,185.03,185.1,28420.0,185.18,185.26,185.03,185.1,28420.0
2023-10-17 15:45:00,185.09,185.37,185.07,185.23,53389.0,185.09,185.37,185.07,185.23,53389.0
2023-10-17 15:50:00,185.24,185.49,185.21,185.42,93099.0,185.24,185.49,185.21,185.42,93099.0
2023-10-17 15:55:00,185.42,185.62,185.32,185.58,130018.0,185.42,185.62,185.32,185.58,130018.0
2023-10-18 09:30:00,187.22,189.6,187.22,188.97,365172.0,187.22,189.6,187.22,188.97,365172.0
2023-10-18 09:35:00,188.92,189.27,187.41,187.65,185781.0,188.92,189.27,187.41,187.65,185781.0
2023-10-18 09:40:00,187.64,187.98,186.98,186.98,65727.0,187.64,187.98,186.98,186.98,65727.0
2023-10-18 09:45:00,186.97,187.41,186.77,187.13,52296.0,186.97,187.41,186.77,187.13,52296.0
2023-10-18 09:50:00,187.14,187.19,186.22,186.65,65600.0,187.14,187.19,186.22,186.65,65600.0
2023-10-18 09:55:00,186.65,187.32,186.5,187.26,87373.0,186.65,187.32,186.5,187.26,87373.0
2023-10-18 10:00:00,187.25,187.5,186.81,187.39,65915.0,187.25,187.5,186.81,187.39,65915.0
2023-10-18 10:05:00,187.46,188.28,187.35,188.09,54352.0,187.46,188.28,187.35,188.09,54352.0
2023-10-18 10:10:00,188.01,188.72,188.01,188.68,94151.0,188.01,188.72,188.01,188.68,94151.0
2023-10-18 10:15:00,188.69,188.77,188.11,188.7,42709.0,188.69,188.77,188.11,188.7,42709.0
2023-10-18 10:20:00,188.74,189.19,188.51,188.97,67358.0,188.74,189.19,188.51,188.97,67358.0
2023-10-18 10:25:00,188.93,189.26,188.61,188.71,140094.0,188.93,189.26,188.61,188.71,140094.0
2023-10-18 10:30:00,188.62,189.14,188.53,188.92,79187.0,188.62,189.14,188.53,188.92,79187.0
2023-10-18 10:35:00,188.91,189.13,188.73,189.12,84195.0,188.91,189.13,188.73,189.12,84195.0
2023-10-18 10:40:00,189.05,189.71,188.98,189.65,137242.0,189.05,189.71,188.98,189.65,137242.0
2023-10-18 10:45:00,189.63,190.25,189.63,189.78,132772.0,189.63,190.25,189.63,189.78,132772.0
2023-10-18 10:50:00,189.75,189.77,188.4,188.7,75549.0,189.75,189.77,188.4,188.7,75549.0
2023-10-18 10:55:00,188.67,189.19,188.43,189.13,54579.0,188.67,189.19,188.43,189.13,54579.0
2023-10-18 11:00:00,189.22,189.28,188.99,189.18,48684.0,189.22,189.28,188.99,189.18,48684.0
2023-10-18 11:05:00,189.18,189.37,188.94,189.21,47220.0,189.18,189.37,188.94,189.21,47220.0
2023-10-18 11:10:00,189.26,189.55,189.0,189.55,57192.0,189.26,189.55,189.0,189.55,57192.0
2023-10-18 11:15:00,189.64,189.96,189.39,189.58,37349.0,189.64,189.96,189.39,189.58,37349.0
2023-10-18 11:20:00,189.55,189.55,188.98,189.12,50502.0,189.55,189.55,188.98,189.12,50502.0
2023-10-18 11:25:00,189.07,189.39,188.8,188.97,54375.0,189.07,189.39,188.8,188.97,54375.0
2023-10-18 11:30:00,188.93,189.05,188.6,188.62,37520.0,188.93,189.05,188.6,188.62,37520.0
2023-10-18 11:35:00,188.5,188.56,188.1,188.15,48045.0,188.5,188.56,188.1,188.15,48045.0
2023-10-18 11:40:00,188.12,188.21,187.41,187.53,33138.0,188.12,188.21,187.41,187.53,33138.0
2023-10-18 11:45:00,187.59,187.64,187.17,187.24,30026.0,187.59,187.64,187.17,187.24,30026.0
2023-10-18 11:50:00,187.25,187.93,187.25,187.69,48258.0,187.25,187.93,187.25,187.69,48258.0
2023-10-18 11:55:00,187.64,188.0,187.58,187.82,23648.0,187.64,188.0,187.58,187.82,23648.0
2023-10-18 12:00:00,187.84,188.22,187.34,188.13,52869.0,187.84,188.22,187.34,188.13,52869.0
2023-10-18 12:05:00,188.17,188.33,187.72,188.26,48585.0,188.17,188.33,187.72,188.26,48585.0
2023-10-18 12:10:00,188.29,188.35,187.82,187.87,27715.0,188.29,188.35,187.82,187.87,27715.0
2023-10-18 12:15:00,187.82,187.96,187.55,187.72,24972.0,187.82,187.96,187.55,187.72,24972.0
2023-10-18 12:20:00,187.61,187.75,187.41,187.45,25091.0,187.61,187.75,187.41,187.45,25091.0
2023-10-18 12:25:00,187.41,187.55,187.36,187.5,14191.0,187.41,187.55,187.36,187.5,14191.0
2023-10-18 12:30:00,187.49,187.62,187.39,187.45,10600.0,187.49,187.62,187.39,187.45,10600.0
2023-10-18 12:35:00,187.44,187.51,187.31,187.38,16786.0,187.44,187.51,187.31,187.38,16786.0
2023-10-18 12:40:00,187.38,187.5,187.26,187.31,13278.0,187.38,187.5,187.26,187.31,13278.0
2023-10-18 12:45:00,187.33,187.37,187.05,187.26,25832.0,187.33,187.37,187.05,187.26,25832.0
2023-10-18 12:50:00,187.21,187.26,186.77,186.85,38638.0,187.21,187.26,186.77,186.85,38638.0
2023-10-18 12:55:00,186.89,186.95,186.79,186.86,19525.0,186.89,186.95,186.79,186.86,19525.0
2023-10-18 13:00:00,186.83,187.73,186.6,187.73,42565.0,186.83,187.73,186.6,187.73,42565.0
2023-10-18 13:05:00,187.73,187.96,187.7,187.83,42546.0,187.73,187.96,187.7,187.83,42546.0
2023-10-18 13:10:00,187.81,188.34,187.77,188.19,34076.0,187.81,188.34,187.77,188.19,34076.0
2023-10-18 13:15:00,188.28,188.44,187.98,188.1,14807.0,188.28,188.44,187.98,188.1,14807.0
2023-10-18 13:20:00,188.1,188.38,188.0,188.33,65909.0,188.1,188.38,188.0,188.33,65909.0
2023-10-18 13:25:00,188.33,188.35,187.87,187.92,18812.0,188.33,188.35,187.87,187.92,18812.0
2023-10-18 13:30:00,187.86,187.86,187.28,187.35,15080.0,187.86,187.86,187.28,187.35,15080.0
2023-10-18 13:35:00,187.36,187.36,186.8,186.94,35652.0,187.36,187.36,186.8,186.94,35652.0
2023-10-18 13:40:00,186.87,187.05,186.77,187.04,20043.0,186.87,187.05,186.77,187.04,20043.0
2023-10-18 13:45:00,187.01,187.01,186.82,186.95,10138.0,187.01,187.01,186.82,186.95,10138.0
2023-10-18 13:50:00,186.95,187.02,186.68,186.78,18745.0,186.95,187.02,186.68,186.78,18745.0
2023-10-18 13:55:00,186.74,187.18,186.65,187.15,13809.0,186.74,187.18,186.65,187.15,13809.0
2023-10-18 14:00:00,187.17,187.58,187.17,187.49,30127.0,187.17,187.58,187.17,187.49,30127.0
2023-10-18 14:05:00,187.52,187.83,187.42,187.59,30263.0,187.52,187.83,187.42,187.59,30263.0
2023-10-18 14:10:00,187.56,187.65,187.4,187.58,13398.0,187.56,187.65,187.4,187.58,13398.0
2023-10-18 14:15:00,187.57,187.61,186.8,186.88,66385.0,187.57,187.61,186.8,186.88,66385.0
2023-10-18 14:20:00,186.92,187.21,186.87,187.11,23926.0,186.92,187.21,186.87,187.11,23926.0
2023-10-18 14:25:00,187.09,187.14,186.89,187.07,18955.0,187.09,187.14,186.89,187.07,18955.0
2023-10-18 14:30:00,187.07,187.47,187.0,187.27,29361.0,187.07,187.47,187.0,187.27,29361.0
2023-10-18 14:35:00,187.3,187.3,186.89,187.0,23213.0,187.3,187.3,186.89,187.0,23213.0
2023-10-18 14:40:00,186.97,187.01,186.59,186.75,27718.0,186.97,187.01,186.59,186.75,27718.0
2023-10-18 14:45:00,186.76,186.82,186.63,186.71,19125.0,186.76,186.82,186.63,186.71,19125.0
2023-10-18 14:50:00,186.7,186.74,186.46,186.64,30826.0,186.7,186.74,186.46,186.64,30826.0
2023-10-18 14:55:00,186.65,186.73,186.44,186.51,60378.0,186.65,186.73,186.44,186.51,60378.0
2023-10-18 15:00:00,186.52,186.52,185.75,185.9,79111.0,186.52,186.52,185.75,185.9,79111.0
2023-10-18 15:05:00,185.88,185.95,185.62,185.64,40497.0,185.88,185.95,185.62,185.64,40497.0
2023-10-18 15:10:00,185.64,185.83,185.61,185.81,45188.0,185.64,185.83,185.61,185.81,45188.0
2023-10-18 15:15:00,185.84,186.12,185.79,186.01,55001.0,185.84,186.12,185.79,186.01,55001.0
2023-10-18 15:20:00,186.01,186.33,186.0,186.28,21981.0,186.01,186.33,186.0,186.28,21981.0
2023-10-18 15:25:00,186.3,186.31,185.81,186.09,50492.0,186.3,186.31,185.81,186.09,50492.0
2023-10-18 15:30:00,186.09,186.35,185.9,186.01,46353.0,186.09,186.35,185.9,186.01,46353.0
2023-10-18 15:35:00,186.03,186.05,185.75,185.77,45739.0,186.03,186.05,185.75,185.77,45739.0
2023-10-18 15:40:00,185.75,185.81,185.5,185.5,46552.0,185.75,185.81,185.5,185.5,46552.0
2023-10-18 15:45:00,185.47,185.49,185.05,185.41,87492.0,185.47,185.49,185.05,185.41,87492.0
2023-10-18 15:50:00,185.42,185.57,185.33,185.52,113695.0,185.42,185.57,185.33,185.52,113695.0
2023-10-18 15:55:00,185.52,185.87,185.52,185.71,236868.0,185.52,185.87,185.52,185.71,236868.0
2023-10-19 09:30:00,185.5,186.11,185.16,185.65,92636.0,185.5,186.11,185.16,185.65,92636.0
2023-10-19 09:35:00,185.64,186.32,185.42,186.15,33610.0,185.64,186.32,185.42,186.15,33610.0
2023-10-19 09:40:00,186.01,186.89,185.95,186.86,59051.0,186.01,186.89,185.95,186.86,59051.0
2023-10-19 09:45:00,186.87,186.99,186.37,186.74,49229.0,186.87,186.99,186.37,186.74,49229.0
2023-10-19 09:50:00,186.66,187.05,186.54,186.81,28753.0,186.66,187.05,186.54,186.81,28753.0
2023-10-19 09:55:00,186.83,186.83,186.09,186.16,36229.0,186.83,186.83,186.09,186.16,36229.0
2023-10-19 10:00:00,186.18,186.65,186.0,186.59,67740.0,186.18,186.65,186.0,186.59,67740.0
2023-10-19 10:05:00,186.59,186.72,186.25,186.25,25463.0,186.59,186.72,186.25,186.25,25463.0
2023-10-19 10:10:00,186.34,186.98,186.26,186.88,29970.0,186.34,186.98,186.26,186.88,29970.0
2023-10-19 10:15:00,186.9,186.93,185.9,186.0,31746.0,186.9,186.93,185.9,186.0,31746.0
2023-10-19 10:20:00,185.95,185.95,185.61,185.88,20727.0,185.95,185.95,185.61,185.88,20727.0
2023-10-19 10:25:00,185.86,185.96,185.29,185.3,32512.0,185.86,185.96,185.29,185.3,32512.0
2023-10-19 10:30:00,185.2,185.36,185.01,185.25,26578.0,185.2,185.36,185.01,185.25,26578.0
2023-10-19 10:35:00,185.25,185.6,185.22,185.46,20758.0,185.25,185.6,185.22,185.46,20758.0
2023-10-19 10:40:00,185.35,185.59,185.27,185.36,9442.0,185.35,185.59,185.27,185.36,9442.0
2023-10-19 10:45:00,185.29,185.46,185.13,185.28,22831.0,185.29,185.46,185.13,185.28,22831.0
2023-10-19 10:50:00,185.26,185.49,185.11,185.12,24021.0,185.26,185.49,185.11,185.12,24021.0
2023-10-19 10:55:00,185.17,185.34,185.1,185.18,12607.0,185.17,185.34,185.1,185.18,12607.0
2023-10-19 11:00:00,185.17,185.59,185.15,185.53,19130.0,185.17,185.59,185.15,185.53,19130.0
2023-10-19 11:05:00,185.56,185.95,185.44,185.84,33266.0,185.56,185.95,185.44,185.84,33266.0
2023-10-19 11:10:00,185.81,185.88,185.5,185.57,30361.0,185.81,185.88,185.5,185.57,30361.0
2023-10-19 11:15:00,185.53,185.54,185.26,185.31,23468.0,185.53,185.54,185.26,185.31,23468.0
2023-10-19 11:20:00,185.35,185.6,185.05,185.6,27953.0,185.35,185.6,185.05,185.6,27953.0
2023-10-19 11:25:00,185.58,185.8,185.5,185.71,13165.0,185.58,185.8,185.5,185.71,13165.0
2023-10-19 11:30:00,185.67,185.92,185.67,185.86,22878.0,185.67,185.92,185.67,185.86,22878.0
2023-10-19 11:35:00,185.88,186.13,185.85,186.02,26510.0,185.88,186.13,185.85,186.02,26510.0
2023-10-19 11:40:00,186.11,186.29,186.0,186.14,25509.0,186.11,186.29,186.0,186.14,25509.0
2023-10-19 11:45:00,186.13,186.24,185.93,185.93,13847.0,186.13,186.24,185.93,185.93,13847.0
2023-10-19 11:50:00,185.93,186.01,185.76,185.86,10743.0,185.93,186.01,185.76,185.86,10743.0
2023-10-19 11:55:00,185.88,185.89,185.57,185.65,12947.0,185.88,185.89,185.57,185.65,12947.0
2023-10-19 12:00:00,185.62,186.76,185.25,186.13,54227.0,185.62,186.76,185.25,186.13,54227.0
2023-10-19 12:05:00,186.24,186.28,185.8,185.9,12155.0,186.24,186.28,185.8,185.9,12155.0
2023-10-19 12:10:00,185.84,186.24,185.79,185.93,11752.0,185.84,186.24,185.79,185.93,11752.0
2023-10-19 12:15:00,185.86,186.2,185.85,186.11,10186.0,185.86,186.2,185.85,186.11,10186.0
2023-10-19 12:20:00,186.05,186.6,186.04,186.31,19591.0,186.05,186.6,186.04,186.31,19591.0
2023-10-19 12:25:00,186.24,186.26,185.25,185.41,26490.0,186.24,186.26,185.25,185.41,26490.0
2023-10-19 12:30:00,185.43,185.6,185.03,185.12,21936.0,185.43,185.6,185.03,185.12,21936.0
2023-10-19 12:35:00,185.05,185.08,184.49,184.6,51927.0,185.05,185.08,184.49,184.6,51927.0
2023-10-19 12:40:00,184.66,185.24,184.47,184.93,54915.0,184.66,185.24,184.47,184.93,54915.0
2023-10-19 12:45:00,184.93,185.61,184.92,185.53,25560.0,184.93,185.61,184.92,185.53,25560.0
2023-10-19 12:50:00,185.43,185.8,185.33,185.79,40990.0,185.43,185.8,185.33,185.79,40990.0
2023-10-19 12:55:00,185.8,186.17,185.75,185.9,22994.0,185.8,186.17,185.75,185.9,22994.0
2023-10-19 13:00:00,186.03,186.27,185.78,185.92,23443.0,186.03,186.27,185.78,185.92,23443.0
2023-10-19 13:05:00,185.87,186.26,185.87,186.13,15342.0,185.87,186.26,185.87,186.13,15342.0
2023-10-19 13:10:00,186.11,186.15,185.65,185.66,19438.0,186.11,186.15,185.65,185.66,19438.0
2023-10-19 13:15:00,185.68,185.91,185.4,185.68,27961.0,185.68,185.91,185.4,185.68,27961.0
2023-10-19 13:20:00,185.68,185.7,185.22,185.31,17714.0,185.68,185.7,185.22,185.31,17714.0
2023-10-19 13:25:00,185.24,185.32,184.96,185.29,42583.0,185.24,185.32,184.96,185.29,42583.0
2023-10-19 13:30:00,185.34,185.56,184.93,184.98,23425.0,185.34,185.56,184.93,184.98,23425.0
2023-10-19 13:35:00,184.95,184.95,184.33,184.45,47274.0,184.95,184.95,184.33,184.45,47274.0
2023-10-19 13:40:00,184.48,184.5,184.22,184.3,29595.0,184.48,184.5,184.22,184.3,29595.0
2023-10-19 13:45:00,184.36,184.4,183.91,183.94,50842.0,184.36,184.4,183.91,183.94,50842.0
2023-10-19 13:50:00,183.96,184.15,183.91,184.02,22411.0,183.96,184.15,183.91,184.02,22411.0
2023-10-19 13:55:00,184.07,184.33,184.03,184.15,31838.0,184.07,184.33,184.03,184.15,31838.0
2023-10-19 14:00:00,184.11,184.25,183.84,183.98,28212.0,184.11,184.25,183.84,183.98,28212.0
2023-10-19 14:05:00,183.95,184.17,183.79,183.97,23862.0,183.95,184.17,183.79,183.97,23862.0
2023-10-19 14:10:00,184.0,184.23,183.9,184.01,23592.0,184.0,184.23,183.9,184.01,23592.0
2023-10-19 14:15:00,183.99,184.34,183.97,184.08,22204.0,183.99,184.34,183.97,184.08,22204.0
2023-10-19 14:20:00,184.13,184.35,183.93,184.11,13976.0,184.13,184.35,183.93,184.11,13976.0
2023-10-19 14:25:00,184.05,184.2,183.99,184.05,12101.0,184.05,184.2,183.99,184.05,12101.0
2023-10-19 14:30:00,183.99,184.04,183.46,183.49,46569.0,183.99,184.04,183.46,183.49,46569.0
2023-10-19 14:35:00,183.5,183.51,183.26,183.49,39507.0,183.5,183.51,183.26,183.49,39507.0
2023-10-19 14:40:00,183.42,183.45,183.23,183.29,23646.0,183.42,183.45,183.23,183.29,23646.0
2023-10-19 14:45:00,183.28,183.5,183.2,183.25,63825.0,183.28,183.5,183.2,183.25,63825.0
2023-10-19 14:50:00,183.23,183.41,183.12,183.29,20226.0,183.23,183.41,183.12,183.29,20226.0
2023-10-19 14:55:00,183.26,183.79,183.24,183.54,23332.0,183.26,183.79,183.24,183.54,23332.0
2023-10-19 15:00:00,183.55,183.6,183.32,183.46,19483.0,183.55,183.6,183.32,183.46,19483.0
2023-10-19 15:05:00,183.47,183.51,183.15,183.15,38523.0,183.47,183.51,183.15,183.15,38523.0
2023-10-19 15:10:00,183.15,183.35,183.1,183.13,19065.0,183.15,183.35,183.1,183.13,19065.0
2023-10-19 15:15:00,183.1,183.14,182.83,183.08,37377.0,183.1,183.14,182.83,183.08,37377.0
2023-10-19 15:20:00,183.08,183.12,182.67,182.72,44334.0,183.08,183.12,182.67,182.72,44334.0
2023-10-19 15:25:00,182.69,182.84,182.54,182.82,44008.0,182.69,182.84,182.54,182.82,44008.0
2023-10-19 15:30:00,182.84,183.15,182.82,183.12,74389.0,182.84,183.15,182.82,183.12,74389.0
2023-10-19 15:35:00,183.12,183.4,183.11,183.16,36805.0,183.12,183.4,183.11,183.16,36805.0
2023-10-19 15:40:00,183.2,183.21,182.84,182.9,52974.0,183.2,183.21,182.84,182.9,52974.0
2023-10-19 15:45:00,182.92,183.06,182.65,183.01,66787.0,182.92,183.06,182.65,183.01,66787.0
2023-10-19 15:50:00,183.03,183.11,182.7,182.86,89538.0,183.03,183.11,182.7,182.86,89538.0
2023-10-19 15:55:00,182.83,182.93,182.67,182.68,163289.0,182.83,182.93,182.67,182.68,163289.0
2023-10-20 09:30:00,182.68,183.17,182.2,182.99,214975.0,182.68,183.17,182.2,182.99,214975.0
2023-10-20 09:35:00,182.99,183.16,182.24,182.37,46519.0,182.99,183.16,182.24,182.37,46519.0
2023-10-20 09:40:00,182.29,183.06,182.1,182.56,37519.0,182.29,183.06,182.1,182.56,37519.0
2023-10-20 09:45:00,182.47,182.98,182.23,182.98,41280.0,182.47,182.98,182.23,182.98,41280.0
2023-10-20 09:50:00,182.9,183.39,182.7,183.12,38323.0,182.9,183.39,182.7,183.12,38323.0
2023-10-20 09:55:00,183.09,183.25,182.88,182.95,23509.0,183.09,183.25,182.88,182.95,23509.0
2023-10-20 10:00:00,182.88,182.99,182.35,182.78,38139.0,182.88,182.99,182.35,182.78,38139.0
2023-10-20 10:05:00,182.83,183.0,182.44,182.98,22539.0,182.83,183.0,182.44,182.98,22539.0
2023-10-20 10:10:00,183.08,183.24,182.69,182.71,33142.0,183.08,183.24,182.69,182.71,33142.0
2023-10-20 10:15:00,182.66,183.0,182.66,182.93,22938.0,182.66,183.0,182.66,182.93,22938.0
2023-10-20 10:20:00,182.9,182.96,182.54,182.74,29603.0,182.9,182.96,182.54,182.74,29603.0
2023-10-20 10:25:00,182.81,182.96,182.65,182.79,14366.0,182.81,182.96,182.65,182.79,14366.0
2023-10-20 10:30:00,182.74,183.17,182.42,183.03,22779.0,182.74,183.17,182.42,183.03,22779.0
2023-10-20 10:35:00,183.01,183.13,182.7,182.8,19526.0,183.01,183.13,182.7,182.8,19526.0
2023-10-20 10:40:00,182.84,182.84,182.57,182.69,14591.0,182.84,182.84,182.57,182.69,14591.0
2023-10-20 10:45:00,182.73,183.19,182.53,183.06,34226.0,182.73,183.19,182.53,183.06,34226.0
2023-10-20 10:50:00,183.03,183.24,182.84,182.84,25506.0,183.03,183.24,182.84,182.84,25506.0
2023-10-20 10:55:00,182.84,182.86,182.39,182.46,32754.0,182.84,182.86,182.39,182.46,32754.0
2023-10-20 11:00:00,182.46,182.64,182.12,182.16,25543.0,182.46,182.64,182.12,182.16,25543.0
2023-10-20 11:05:00,182.16,182.28,181.93,182.17,55467.0,182.16,182.28,181.93,182.17,55467.0
2023-10-20 11:10:00,182.14,182.34,181.78,181.81,22283.0,182.14,182.34,181.78,181.81,22283.0
2023-10-20 11:15:00,181.77,181.9,181.13,181.26,40352.0,181.77,181.9,181.13,181.26,40352.0
2023-10-20 11:20:00,181.28,181.44,181.21,181.24,26311.0,181.28,181.44,181.21,181.24,26311.0
2023-10-20 11:25:00,181.21,181.34,181.12,181.22,22545.0,181.21,181.34,181.12,181.22,22545.0
2023-10-20 11:30:00,181.26,181.26,180.79,181.0,36716.0,181.26,181.26,180.79,181.0,36716.0
2023-10-20 11:35:00,181.02,181.16,180.92,181.09,27350.0,181.02,181.16,180.92,181.09,27350.0
2023-10-20 11:40:00,181.09,181.2,180.93,181.15,42519.0,181.09,181.2,180.93,181.15,42519.0
2023-10-20 11:45:00,181.07,181.58,181.05,181.56,27281.0,181.07,181.58,181.05,181.56,27281.0
2023-10-20 11:50:00,181.54,181.62,181.38,181.58,24335.0,181.54,181.62,181.38,181.58,24335.0
2023-10-20 11:55:00,181.58,181.92,181.56,181.73,30354.0,181.58,181.92,181.56,181.73,30354.0
2023-10-20 12:00:00,181.71,181.79,181.24,181.4,15430.0,181.71,181.79,181.24,181.4,15430.0
2023-10-20 12:05:00,181.37,181.38,181.0,181.12,34534.0,181.37,181.38,181.0,181.12,34534.0
2023-10-20 12:10:00,181.25,181.25,181.02,181.1,19159.0,181.25,181.25,181.02,181.1,19159.0
2023-10-20 12:15:00,181.08,181.11,180.83,181.1,14761.0,181.08,181.11,180.83,181.1,14761.0
2023-10-20 12:20:00,181.12,181.64,181.09,181.51,19923.0,181.12,181.64,181.09,181.51,19923.0
2023-10-20 12:25:00,181.55,181.55,181.16,181.17,29021.0,181.55,181.55,181.16,181.17,29021.0
2023-10-20 12:30:00,181.25,181.3,180.93,181.0,17003.0,181.25,181.3,180.93,181.0,17003.0
2023-10-20 12:35:00,181.07,181.34,180.94,181.34,26616.0,181.07,181.34,180.94,181.34,26616.0
2023-10-20 12:40:00,181.37,181.38,181.1,181.22,16956.0,181.37,181.38,181.1,181.22,16956.0
2023-10-20 12:45:00,181.3,181.57,181.3,181.46,15355.0,181.3,181.57,181.3,181.46,15355.0
2023-10-20 12:50:00,181.45,181.47,181.29,181.3,13631.0,181.45,181.47,181.29,181.3,13631.0
2023-10-20 12:55:00,181.3,181.49,181.21,181.35,15000.0,181.3,181.49,181.21,181.35,15000.0
2023-10-20 13:00:00,181.4,181.4,180.99,180.99,19445.0,181.4,181.4,180.99,180.99,19445.0
2023-10-20 13:05:00,180.99,181.01,180.49,180.6,34731.0,180.99,181.01,180.49,180.6,34731.0
2023-10-20 13:10:00,180.65,180.8,180.57,180.69,16022.0,180.65,180.8,180.57,180.69,16022.0
2023-10-20 13:15:00,180.67,181.43,180.6,181.43,17979.0,180.67,181.43,180.6,181.43,17979.0
2023-10-20 13:20:00,181.43,181.76,181.33,181.47,25664.0,181.43,181.76,181.33,181.47,25664.0
2023-10-20 13:25:00,181.43,181.43,181.1,181.2,9488.0,181.43,181.43,181.1,181.2,9488.0
2023-10-20 13:30:00,181.32,181.45,181.19,181.33,11557.0,181.32,181.45,181.19,181.33,11557.0
2023-10-20 13:35:00,181.31,181.43,181.25,181.26,13701.0,181.31,181.43,181.25,181.26,13701.0
2023-10-20 13:40:00,181.26,181.6,181.26,181.43,20107.0,181.26,181.6,181.26,181.43,20107.0
2023-10-20 13:45:00,181.52,181.53,181.21,181.21,8818.0,181.52,181.53,181.21,181.21,8818.0
2023-10-20 13:50:00,181.25,181.46,181.05,181.25,18149.0,181.25,181.46,181.05,181.25,18149.0
2023-10-20 13:55:00,181.28,181.45,181.21,181.44,11546.0,181.28,181.45,181.21,181.44,11546.0
2023-10-20 14:00:00,181.42,181.58,181.39,181.52,43134.0,181.42,181.58,181.39,181.52,43134.0
2023-10-20 14:05:00,181.51,181.57,181.23,181.4,14011.0,181.51,181.57,181.23,181.4,14011.0
2023-10-20 14:10:00,181.4,181.4,180.92,181.06,18471.0,181.4,181.4,180.92,181.06,18471.0
2023-10-20 14:15:00,181.06,181.09,180.76,181.03,19491.0,181.06,181.09,180.76,181.03,19491.0
2023-10-20 14:20:00,180.99,181.03,180.8,180.84,24692.0,180.99,181.03,180.8,180.84,24692.0
2023-10-20 14:25:00,180.84,180.89,180.7,180.81,16725.0,180.84,180.89,180.7,180.81,16725.0
2023-10-20 14:30:00,180.75,180.96,180.6,180.87,19711.0,180.75,180.96,180.6,180.87,19711.0
2023-10-20 14:35:00,180.93,181.12,180.8,180.87,19507.0,180.93,181.12,180.8,180.87,19507.0
2023-10-20 14:40:00,180.84,180.87,180.56,180.83,31830.0,180.84,180.87,180.56,180.83,31830.0
2023-10-20 14:45:00,180.78,180.87,180.58,180.62,21316.0,180.78,180.87,180.58,180.62,21316.0
2023-10-20 14:50:00,180.63,180.78,180.48,180.75,33226.0,180.63,180.78,180.48,180.75,33226.0
2023-10-20 14:55:00,180.78,180.98,180.67,180.81,19769.0,180.78,180.98,180.67,180.81,19769.0
2023-10-20 15:00:00,180.74,180.97,180.72,180.75,16190.0,180.74,180.97,180.72,180.75,16190.0
2023-10-20 15:05:00,180.76,180.96,180.7,180.7,14320.0,180.76,180.96,180.7,180.7,14320.0
2023-10-20 15:10:00,180.65,180.72,180.33,180.46,44519.0,180.65,180.72,180.33,180.46,44519.0
2023-10-20 15:15:00,180.49,180.78,180.41,180.78,45927.0,180.49,180.78,180.41,180.78,45927.0
2023-10-20 15:20:00,180.75,180.75,180.22,180.31,26522.0,180.75,180.75,180.22,180.31,26522.0
2023-10-20 15:25:00,180.3,180.45,180.12,180.38,34365.0,180.3,180.45,180.12,180.38,34365.0
2023-10-20 15:30:00,180.38,180.62,180.36,180.58,36347.0,180.38,180.62,180.36,180.58,36347.0
2023-10-20 15:35:00,180.59,180.68,180.39,180.56,20931.0,180.59,180.68,180.39,180.56,20931.0
2023-10-20 15:40:00,180.56,180.57,180.24,180.24,43046.0,180.56,180.57,180.24,180.24,43046.0
2023-10-20 15:45:00,180.23,180.53,180.15,180.34,57039.0,180.23,180.53,180.15,180.34,57039.0
2023-10-20 15:50:00,180.37,180.39,179.92,179.92,138676.0,180.37,180.39,179.92,179.92,138676.0
2023-10-20 15:55:00,179.96,180.11,179.85,180.04,233678.0,179.96,180.11,179.85,180.04,233678.0
2023-10-23 09:30:00,179.44,180.12,179.05,179.92,108083.0,179.44,180.12,179.05,179.92,108083.0
2023-10-23 09:35:00,180.05,180.5,179.17,179.41,56917.0,180.05,180.5,179.17,179.41,56917.0
2023-10-23 09:40:00,179.32,179.51,178.66,178.74,30159.0,179.32,179.51,178.66,178.74,30159.0
2023-10-23 09:45:00,178.7,180.08,178.43,180.0,79290.0,178.7,180.08,178.43,180.0,79290.0
2023-10-23 09:50:00,180.04,180.39,179.35,179.7,39806.0,180.04,180.39,179.35,179.7,39806.0
2023-10-23 09:55:00,179.68,180.49,179.56,180.48,44698.0,179.68,180.49,179.56,180.48,44698.0
2023-10-23 10:00:00,180.47,180.97,180.36,180.77,69952.0,180.47,180.97,180.36,180.77,69952.0
2023-10-23 10:05:00,180.79,180.81,180.25,180.6,39289.0,180.79,180.81,180.25,180.6,39289.0
2023-10-23 10:10:00,180.54,180.65,180.21,180.6,36525.0,180.54,180.65,180.21,180.6,36525.0
2023-10-23 10:15:00,180.57,181.23,180.49,181.16,33547.0,180.57,181.23,180.49,181.16,33547.0
2023-10-23 10:20:00,181.15,181.27,180.77,181.05,29726.0,181.15,181.27,180.77,181.05,29726.0
2023-10-23 10:25:00,181.02,181.13,180.72,180.81,35641.0,181.02,181.13,180.72,180.81,35641.0
2023-10-23 10:30:00,180.75,180.84,180.4,180.55,27800.0,180.75,180.84,180.4,180.55,27800.0
2023-10-23 10:35:00,180.56,180.72,180.25,180.61,30103.0,180.56,180.72,180.25,180.61,30103.0
2023-10-23 10:40:00,180.63,181.1,180.49,181.07,25876.0,180.63,181.1,180.49,181.07,25876.0
2023-10-23 10:45:00,181.09,181.09,180.71,180.93,19275.0,181.09,181.09,180.71,180.93,19275.0
2023-10-23 10:50:00,180.92,181.12,180.73,180.97,23110.0,180.92,181.12,180.73,180.97,23110.0
2023-10-23 10:55:00,180.97,181.08,180.83,180.94,17701.0,180.97,181.08,180.83,180.94,17701.0
2023-10-23 11:00:00,180.91,181.05,180.7,181.04,16712.0,180.91,181.05,180.7,181.04,16712.0
2023-10-23 11:05:00,181.1,181.52,181.09,181.25,29890.0,181.1,181.52,181.09,181.25,29890.0
2023-10-23 11:10:00,181.21,181.34,181.13,181.24,15366.0,181.21,181.34,181.13,181.24,15366.0
2023-10-23 11:15:00,181.22,181.45,181.07,181.18,21038.0,181.22,181.45,181.07,181.18,21038.0
2023-10-23 11:20:00,181.18,181.73,181.17,181.66,23067.0,181.18,181.73,181.17,181.66,23067.0
2023-10-23 11:25:00,181.68,181.95,181.65,181.84,38262.0,181.68,181.95,181.65,181.84,38262.0
2023-10-23 11:30:00,181.88,182.23,181.87,182.16,37598.0,181.88,182.23,181.87,182.16,37598.0
2023-10-23 11:35:00,182.18,182.6,181.95,182.53,37531.0,182.18,182.6,181.95,182.53,37531.0
2023-10-23 11:40:00,182.58,182.64,182.18,182.36,40570.0,182.58,182.64,182.18,182.36,40570.0
2023-10-23 11:45:00,182.34,182.46,181.88,182.09,36722.0,182.34,182.46,181.88,182.09,36722.0
2023-10-23 11:50:00,182.09,182.41,182.06,182.34,25374.0,182.09,182.41,182.06,182.34,25374.0
2023-10-23 11:55:00,182.31,182.42,182.13,182.42,22215.0,182.31,182.42,182.13,182.42,22215.0
2023-10-23 12:00:00,182.4,182.59,182.15,182.25,25692.0,182.4,182.59,182.15,182.25,25692.0
2023-10-23 12:05:00,182.26,182.65,182.19,182.56,15751.0,182.26,182.65,182.19,182.56,15751.0
2023-10-23 12:10:00,182.54,182.56,181.93,181.95,40415.0,182.54,182.56,181.93,181.95,40415.0
2023-10-23 12:15:00,181.99,182.09,181.58,181.66,20644.0,181.99,182.09,181.58,181.66,20644.0
2023-10-23 12:20:00,181.65,182.22,181.58,182.2,34129.0,181.65,182.22,181.58,182.2,34129.0
2023-10-23 12:25:00,182.19,182.55,182.18,182.49,21820.0,182.19,182.55,182.18,182.49,21820.0
2023-10-23 12:30:00,182.5,182.68,182.49,182.65,30038.0,182.5,182.68,182.49,182.65,30038.0
2023-10-23 12:35:00,182.66,182.86,182.59,182.86,20320.0,182.66,182.86,182.59,182.86,20320.0
2023-10-23 12:40:00,182.84,182.85,182.57,182.57,23161.0,182.84,182.85,182.57,182.57,23161.0
2023-10-23 12:45:00,182.58,182.82,182.57,182.77,19493.0,182.58,182.82,182.57,182.77,19493.0
2023-10-23 12:50:00,182.74,182.99,182.7,182.97,15994.0,182.74,182.99,182.7,182.97,15994.0
2023-10-23 12:55:00,182.99,183.32,182.99,183.32,48397.0,182.99,183.32,182.99,183.32,48397.0
2023-10-23 13:00:00,183.32,183.38,182.96,183.02,21613.0,183.32,183.38,182.96,183.02,21613.0
2023-10-23 13:05:00,182.98,183.3,182.97,183.05,15293.0,182.98,183.3,182.97,183.05,15293.0
2023-10-23 13:10:00,183.03,183.12,182.72,182.78,15812.0,183.03,183.12,182.72,182.78,15812.0
2023-10-23 13:15:00,182.76,182.81,182.62,182.72,20553.0,182.76,182.81,182.62,182.72,20553.0
2023-10-23 13:20:00,182.68,183.0,182.64,182.83,19584.0,182.68,183.0,182.64,182.83,19584.0
2023-10-23 13:25:00,182.83,182.83,182.51,182.66,17735.0,182.83,182.83,182.51,182.66,17735.0
2023-10-23 13:30:00,182.64,182.89,182.54,182.85,23840.0,182.64,182.89,182.54,182.85,23840.0
2023-10-23 13:35:00,182.86,183.12,182.82,183.05,21051.0,182.86,183.12,182.82,183.05,21051.0
2023-10-23 13:40:00,183.06,183.34,182.92,183.16,31291.0,183.06,183.34,182.92,183.16,31291.0
2023-10-23 13:45:00,183.14,183.54,183.08,183.42,41970.0,183.14,183.54,183.08,183.42,41970.0
2023-10-23 13:50:00,183.39,183.56,183.32,183.35,37760.0,183.39,183.56,183.32,183.35,37760.0
2023-10-23 13:55:00,183.34,183.37,183.0,183.18,32414.0,183.34,183.37,183.0,183.18,32414.0
2023-10-23 14:00:00,183.15,183.34,183.08,183.29,26870.0,183.15,183.34,183.08,183.29,26870.0
2023-10-23 14:05:00,183.34,183.58,183.21,183.55,20632.0,183.34,183.58,183.21,183.55,20632.0
2023-10-23 14:10:00,183.53,183.56,183.01,183.09,34325.0,183.53,183.56,183.01,183.09,34325.0
2023-10-23 14:15:00,183.04,183.14,182.89,182.97,43760.0,183.04,183.14,182.89,182.97,43760.0
2023-10-23 14:20:00,182.96,183.21,182.85,183.2,25897.0,182.96,183.21,182.85,183.2,25897.0
2023-10-23 14:25:00,183.13,183.23,182.93,183.07,36083.0,183.13,183.23,182.93,183.07,36083.0
2023-10-23 14:30:00,183.11,183.24,183.05,183.05,21500.0,183.11,183.24,183.05,183.05,21500.0
2023-10-23 14:35:00,183.05,183.58,183.05,183.55,31705.0,183.05,183.58,183.05,183.55,31705.0
2023-10-23 14:40:00,183.54,183.72,183.14,183.35,29486.0,183.54,183.72,183.14,183.35,29486.0
2023-10-23 14:45:00,183.37,183.62,183.28,183.43,26485.0,183.37,183.62,183.28,183.43,26485.0
2023-10-23 14:50:00,183.43,183.47,183.11,183.25,31202.0,183.43,183.47,183.11,183.25,31202.0
2023-10-23 14:55:00,183.26,183.31,182.98,183.09,26413.0,183.26,183.31,182.98,183.09,26413.0
2023-10-23 15:00:00,183.1,183.26,183.01,183.2,20355.0,183.1,183.26,183.01,183.2,20355.0
2023-10-23 15:05:00,183.21,183.25,182.61,182.67,23290.0,183.21,183.25,182.61,182.67,23290.0
2023-10-23 15:10:00,182.65,182.74,182.27,182.48,52767.0,182.65,182.74,182.27,182.48,52767.0
2023-10-23 15:15:00,182.5,182.56,182.2,182.47,23103.0,182.5,182.56,182.2,182.47,23103.0
2023-10-23 15:20:00,182.4,182.49,181.91,182.09,44822.0,182.4,182.49,181.91,182.09,44822.0
2023-10-23 15:25:00,181.97,182.06,181.84,181.9,30261.0,181.97,182.06,181.84,181.9,30261.0
2023-10-23 15:30:00,181.87,182.04,181.71,182.0,29245.0,181.87,182.04,181.71,182.0,29245.0
2023-10-23 15:35:00,181.96,182.0,181.72,181.81,19339.0,181.96,182.0,181.72,181.81,19339.0
2023-10-23 15:40:00,181.82,181.97,181.71,181.73,38534.0,181.82,181.97,181.71,181.73,38534.0
2023-10-23 15:45:00,181.73,181.93,181.67,181.8,37383.0,181.73,181.93,181.67,181.8,37383.0
2023-10-23 15:50:00,181.79,181.82,181.34,181.34,52648.0,181.79,181.82,181.34,181.34,52648.0
2023-10-23 15:55:00,181.35,181.39,180.9,181.03,151638.0,181.35,181.39,180.9,181.03,151638.0
2023-10-24 09:30:00,183.21,183.42,181.88,181.88,126723.0,183.21,183.42,181.88,181.88,126723.0
2023-10-24 09:35:00,181.92,182.67,181.8,182.67,57921.0,181.92,182.67,181.8,182.67,57921.0
2023-10-24 09:40:00,182.68,183.0,182.25,182.91,48854.0,182.68,183.0,182.25,182.91,48854.0
2023-10-24 09:45:00,182.81,183.88,182.49,183.81,71250.0,182.81,183.88,182.49,183.81,71250.0
2023-10-24 09:50:00,183.8,184.21,183.14,183.34,99669.0,183.8,184.21,183.14,183.34,99669.0
2023-10-24 09:55:00,183.28,184.31,183.26,184.17,78321.0,183.28,184.31,183.26,184.17,78321.0
2023-10-24 10:00:00,184.17,184.17,183.08,183.21,56565.0,184.17,184.17,183.08,183.21,56565.0
2023-10-24 10:05:00,183.22,183.84,183.05,183.79,68218.0,183.22,183.84,183.05,183.79,68218.0
2023-10-24 10:10:00,183.8,183.83,183.32,183.78,35471.0,183.8,183.83,183.32,183.78,35471.0
2023-10-24 10:15:00,183.79,184.35,183.71,184.34,101393.0,183.79,184.35,183.71,184.34,101393.0
2023-10-24 10:20:00,184.29,184.33,183.66,183.66,50043.0,184.29,184.33,183.66,183.66,50043.0
2023-10-24 10:25:00,183.62,183.77,183.25,183.73,31145.0,183.62,183.77,183.25,183.73,31145.0
2023-10-24 10:30:00,183.69,184.01,183.34,183.69,31436.0,183.69,184.01,183.34,183.69,31436.0
2023-10-24 10:35:00,183.71,184.06,183.58,183.84,20296.0,183.71,184.06,183.58,183.84,20296.0
2023-10-24 10:40:00,183.8,183.88,183.66,183.82,20842.0,183.8,183.88,183.66,183.82,20842.0
2023-10-24 10:45:00,183.73,183.91,183.67,183.8,15878.0,183.73,183.91,183.67,183.8,15878.0
2023-10-24 10:50:00,183.81,184.08,183.81,183.85,24330.0,183.81,184.08,183.81,183.85,24330.0
2023-10-24 10:55:00,183.9,183.97,183.35,183.36,20847.0,183.9,183.97,183.35,183.36,20847.0
2023-10-24 11:00:00,183.44,183.45,182.86,183.2,30321.0,183.44,183.45,182.86,183.2,30321.0
2023-10-24 11:05:00,183.14,183.14,182.9,182.95,31473.0,183.14,183.14,182.9,182.95,31473.0
2023-10-24 11:10:00,182.95,182.95,182.62,182.65,17301.0,182.95,182.95,182.62,182.65,17301.0
2023-10-24 11:15:00,182.7,182.97,182.65,182.81,29092.0,182.7,182.97,182.65,182.81,29092.0
2023-10-24 11:20:00,182.83,183.01,182.56,182.58,28037.0,182.83,183.01,182.56,182.58,28037.0
2023-10-24 11:25:00,182.59,182.81,182.24,182.4,30987.0,182.59,182.81,182.24,182.4,30987.0
2023-10-24 11:30:00,182.27,182.34,182.06,182.06,19288.0,182.27,182.34,182.06,182.06,19288.0
2023-10-24 11:35:00,182.15,182.26,181.87,182.06,34052.0,182.15,182.26,181.87,182.06,34052.0
2023-10-24 11:40:00,182.11,182.5,182.11,182.5,22108.0,182.11,182.5,182.11,182.5,22108.0
2023-10-24 11:45:00,182.46,182.5,182.23,182.38,24006.0,182.46,182.5,182.23,182.38,24006.0
2023-10-24 11:50:00,182.35,182.59,182.31,182.5,11355.0,182.35,182.59,182.31,182.5,11355.0
2023-10-24 11:55:00,182.44,182.64,182.33,182.64,16276.0,182.44,182.64,182.33,182.64,16276.0
2023-10-24 12:00:00,182.61,183.0,182.51,182.93,26662.0,182.61,183.0,182.51,182.93,26662.0
2023-10-24 12:05:00,182.92,182.97,182.65,182.97,10821.0,182.92,182.97,182.65,182.97,10821.0
2023-10-24 12:10:00,182.94,183.12,182.89,183.0,19127.0,182.94,183.12,182.89,183.0,19127.0
2023-10-24 12:15:00,183.0,183.05,182.36,182.46,28902.0,183.0,183.05,182.36,182.46,28902.0
2023-10-24 12:20:00,182.43,182.47,182.17,182.19,15837.0,182.43,182.47,182.17,182.19,15837.0
2023-10-24 12:25:00,182.17,182.4,182.0,182.19,16933.0,182.17,182.4,182.0,182.19,16933.0
2023-10-24 12:30:00,182.13,182.38,181.98,182.22,20980.0,182.13,182.38,181.98,182.22,20980.0
2023-10-24 12:35:00,182.23,182.32,182.1,182.15,17513.0,182.23,182.32,182.1,182.15,17513.0
2023-10-24 12:40:00,182.18,182.22,181.97,182.14,8114.0,182.18,182.22,181.97,182.14,8114.0
2023-10-24 12:45:00,182.13,182.22,181.92,181.97,18229.0,182.13,182.22,181.92,181.97,18229.0
2023-10-24 12:50:00,181.95,182.11,181.92,182.04,24568.0,181.95,182.11,181.92,182.04,24568.0
2023-10-24 12:55:00,182.06,182.36,181.97,182.16,42621.0,182.06,182.36,181.97,182.16,42621.0
2023-10-24 13:00:00,182.11,182.22,182.06,182.08,27399.0,182.11,182.22,182.06,182.08,27399.0
2023-10-24 13:05:00,182.05,182.14,181.96,182.03,28637.0,182.05,182.14,181.96,182.03,28637.0
2023-10-24 13:10:00,182.02,182.03,181.84,182.0,43768.0,182.02,182.03,181.84,182.0,43768.0
2023-10-24 13:15:00,181.92,182.23,181.89,182.16,34206.0,181.92,182.23,181.89,182.16,34206.0
2023-10-24 13:20:00,182.16,182.5,182.16,182.31,29579.0,182.16,182.5,182.16,182.31,29579.0
2023-10-24 13:25:00,182.31,182.56,182.23,182.5,28487.0,182.31,182.56,182.23,182.5,28487.0
2023-10-24 13:30:00,182.5,182.61,182.26,182.26,27481.0,182.5,182.61,182.26,182.26,27481.0
2023-10-24 13:35:00,182.29,182.34,182.08,182.2,31374.0,182.29,182.34,182.08,182.2,31374.0
2023-10-24 13:40:00,182.13,182.28,182.1,182.13,13916.0,182.13,182.28,182.1,182.13,13916.0
2023-10-24 13:45:00,182.13,182.51,182.06,182.45,23644.0,182.13,182.51,182.06,182.45,23644.0
2023-10-24 13:50:00,182.46,182.56,182.13,182.16,61107.0,182.46,182.56,182.13,182.16,61107.0
2023-10-24 13:55:00,182.12,182.22,181.88,182.0,21187.0,182.12,182.22,181.88,182.0,21187.0
2023-10-24 14:00:00,181.98,182.23,181.91,182.21,18800.0,181.98,182.23,181.91,182.21,18800.0
2023-10-24 14:05:00,182.21,182.46,182.18,182.41,19477.0,182.21,182.46,182.18,182.41,19477.0
2023-10-24 14:10:00,182.45,182.55,182.35,182.51,16854.0,182.45,182.55,182.35,182.51,16854.0
2023-10-24 14:15:00,182.49,182.52,182.1,182.2,14826.0,182.49,182.52,182.1,182.2,14826.0
2023-10-24 14:20:00,182.18,182.34,182.05,182.27,14573.0,182.18,182.34,182.05,182.27,14573.0
2023-10-24 14:25:00,182.29,182.5,182.27,182.5,18561.0,182.29,182.5,182.27,182.5,18561.0
2023-10-24 14:30:00,182.49,182.83,182.49,182.61,38669.0,182.49,182.83,182.49,182.61,38669.0
2023-10-24 14:35:00,182.58,182.65,182.42,182.55,23869.0,182.58,182.65,182.42,182.55,23869.0
2023-10-24 14:40:00,182.58,182.71,182.52,182.7,15454.0,182.58,182.71,182.52,182.7,15454.0
2023-10-24 14:45:00,182.71,182.76,182.63,182.73,23796.0,182.71,182.76,182.63,182.73,23796.0
2023-10-24 14:50:00,182.73,182.73,182.51,182.66,22704.0,182.73,182.73,182.51,182.66,22704.0
2023-10-24 14:55:00,182.65,182.76,182.53,182.56,20630.0,182.65,182.76,182.53,182.56,20630.0
2023-10-24 15:00:00,182.6,182.94,182.56,182.84,35522.0,182.6,182.94,182.56,182.84,35522.0
2023-10-24 15:05:00,182.87,182.87,182.46,182.8,42925.0,182.87,182.87,182.46,182.8,42925.0
2023-10-24 15:10:00,182.77,182.93,182.62,182.64,24795.0,182.77,182.93,182.62,182.64,24795.0
2023-10-24 15:15:00,182.67,182.85,182.67,182.79,22822.0,182.67,182.85,182.67,182.79,22822.0
2023-10-24 15:20:00,182.78,182.82,182.44,182.48,39174.0,182.78,182.82,182.44,182.48,39174.0
2023-10-24 15:25:00,182.49,182.72,182.47,182.66,32009.0,182.49,182.72,182.47,182.66,32009.0
2023-10-24 15:30:00,182.64,182.82,182.55,182.74,67997.0,182.64,182.82,182.55,182.74,67997.0
2023-10-24 15:35:00,182.73,182.97,182.63,182.63,62033.0,182.73,182.97,182.63,182.63,62033.0
2023-10-24 15:40:00,182.61,182.84,182.6,182.82,38387.0,182.61,182.84,182.6,182.82,38387.0
2023-10-24 15:45:00,182.8,182.93,182.33,182.41,71292.0,182.8,182.93,182.33,182.41,71292.0
2023-10-24 15:50:00,182.42,182.62,182.26,182.49,87981.0,182.42,182.62,182.26,182.49,87981.0
2023-10-24 15:55:00,182.54,182.54,182.19,182.36,159115.0,182.54,182.54,182.19,182.36,159115.0
2023-10-25 09:30:00,186.0,187.0,184.64,185.64,418289.0,186.0,187.0,184.64,185.64,418289.0
2023-10-25 09:35:00,185.66,186.0,184.07,185.06,173196.0,185.66,186.0,184.07,185.06,173196.0
2023-10-25 09:40:00,184.99,185.08,182.77,182.88,157804.0,184.99,185.08,182.77,182.88,157804.0
2023-10-25 09:45:00,182.87,182.98,180.54,180.84,289807.0,182.87,182.98,180.54,180.84,289807.0
2023-10-25 09:50:00,180.79,180.83,178.2,179.61,416935.0,180.79,180.83,178.2,179.61,416935.0
2023-10-25 09:55:00,179.61,179.8,178.26,179.32,244439.0,179.61,179.8,178.26,179.32,244439.0
2023-10-25 10:00:00,179.45,179.64,177.72,177.81,203748.0,179.45,179.64,177.72,177.81,203748.0
2023-10-25 10:05:00,177.73,179.73,177.72,179.7,155231.0,177.73,179.73,177.72,179.7,155231.0
2023-10-25 10:10:00,179.65,180.71,178.89,179.12,266019.0,179.65,180.71,178.89,179.12,266019.0
2023-10-25 10:15:00,179.2,179.64,178.54,178.59,114125.0,179.2,179.64,178.54,178.59,114125.0
2023-10-25 10:20:00,178.61,179.13,178.0,178.14,142770.0,178.61,179.13,178.0,178.14,142770.0
2023-10-25 10:25:00,178.14,178.29,177.13,177.36,181898.0,178.14,178.29,177.13,177.36,181898.0
2023-10-25 10:30:00,177.26,177.58,176.59,177.4,223598.0,177.26,177.58,176.59,177.4,223598.0
2023-10-25 10:35:00,177.4,178.6,176.25,178.39,224991.0,177.4,178.6,176.25,178.39,224991.0
2023-10-25 10:40:00,178.3,178.5,177.34,177.83,145341.0,178.3,178.5,177.34,177.83,145341.0
2023-10-25 10:45:00,177.91,178.54,177.55,177.94,132996.0,177.91,178.54,177.55,177.94,132996.0
2023-10-25 10:50:00,178.04,178.12,177.02,177.59,104600.0,178.04,178.12,177.02,177.59,104600.0
2023-10-25 10:55:00,177.74,179.12,177.71,178.96,216512.0,177.74,179.12,177.71,178.96,216512.0
2023-10-25 11:00:00,178.97,180.15,178.65,180.0,209696.0,178.97,180.15,178.65,180.0,209696.0
2023-10-25 11:05:00,179.92,180.63,179.65,179.95,169970.0,179.92,180.63,179.65,179.95,169970.0
2023-10-25 11:10:00,179.99,181.49,179.9,181.05,229640.0,179.99,181.49,179.9,181.05,229640.0
2023-10-25 11:15:00,181.15,182.88,181.05,182.5,252459.0,181.15,182.88,181.05,182.5,252459.0
2023-10-25 11:20:00,182.46,183.5,182.41,182.95,268782.0,182.46,183.5,182.41,182.95,268782.0
2023-10-25 11:25:00,183.0,184.27,182.95,184.19,278446.0,183.0,184.27,182.95,184.19,278446.0
2023-10-25 11:30:00,184.19,185.03,183.97,184.57,306373.0,184.19,185.03,183.97,184.57,306373.0
2023-10-25 11:35:00,184.59,184.99,184.2,184.6,146458.0,184.59,184.99,184.2,184.6,146458.0
2023-10-25 11:40:00,184.68,185.0,184.23,184.94,176190.0,184.68,185.0,184.23,184.94,176190.0
2023-10-25 11:45:00,185.0,185.0,183.77,184.12,125535.0,185.0,185.0,183.77,184.12,125535.0
2023-10-25 11:50:00,184.13,184.81,183.77,184.64,110249.0,184.13,184.81,183.77,184.64,110249.0
2023-10-25 11:55:00,184.59,185.53,184.59,185.31,226939.0,184.59,185.53,184.59,185.31,226939.0
2023-10-25 12:00:00,185.31,185.45,183.8,184.03,131662.0,185.31,185.45,183.8,184.03,131662.0
2023-10-25 12:05:00,184.03,184.36,183.5,183.5,74137.0,184.03,184.36,183.5,183.5,74137.0
2023-10-25 12:10:00,183.5,183.58,183.0,183.54,84206.0,183.5,183.58,183.0,183.54,84206.0
2023-10-25 12:15:00,183.51,183.63,183.01,183.35,42538.0,183.51,183.63,183.01,183.35,42538.0
2023-10-25 12:20:00,183.31,183.38,182.85,183.15,96080.0,183.31,183.38,182.85,183.15,96080.0
2023-10-25 12:25:00,183.15,183.45,182.67,183.28,74919.0,183.15,183.45,182.67,183.28,74919.0
2023-10-25 12:30:00,183.27,184.05,183.16,183.74,164276.0,183.27,184.05,183.16,183.74,164276.0
2023-10-25 12:35:00,183.74,183.74,183.0,183.22,73059.0,183.74,183.74,183.0,183.22,73059.0
2023-10-25 12:40:00,183.12,183.68,183.02,183.59,52363.0,183.12,183.68,183.02,183.59,52363.0
2023-10-25 12:45:00,183.53,183.83,183.07,183.25,60494.0,183.53,183.83,183.07,183.25,60494.0
2023-10-25 12:50:00,183.25,183.3,182.89,182.91,48304.0,183.25,183.3,182.89,182.91,48304.0
2023-10-25 12:55:00,182.9,182.9,182.25,182.39,81634.0,182.9,182.9,182.25,182.39,81634.0
2023-10-25 13:00:00,182.34,182.55,181.34,181.41,100142.0,182.34,182.55,181.34,181.41,100142.0
2023-10-25 13:05:00,181.43,181.49,180.56,180.57,112356.0,181.43,181.49,180.56,180.57,112356.0
2023-10-25 13:10:00,180.61,180.99,180.4,180.76,65325.0,180.61,180.99,180.4,180.76,65325.0
2023-10-25 13:15:00,180.71,181.45,180.66,181.45,52504.0,180.71,181.45,180.66,181.45,52504.0
2023-10-25 13:20:00,181.37,181.75,181.34,181.66,38810.0,181.37,181.75,181.34,181.66,38810.0
2023-10-25 13:25:00,181.73,181.81,181.12,181.12,53515.0,181.73,181.81,181.12,181.12,53515.0
2023-10-25 13:30:00,181.05,181.23,180.79,181.09,44016.0,181.05,181.23,180.79,181.09,44016.0
2023-10-25 13:35:00,181.12,181.45,180.55,180.56,43869.0,181.12,181.45,180.55,180.56,43869.0
2023-10-25 13:40:00,180.5,180.53,179.56,179.56,104654.0,180.5,180.53,179.56,179.56,104654.0
2023-10-25 13:45:00,179.64,179.81,179.3,179.44,40060.0,179.64,179.81,179.3,179.44,40060.0
2023-10-25 13:50:00,179.44,179.46,178.69,178.92,60070.0,179.44,179.46,178.69,178.92,60070.0
2023-10-25 13:55:00,178.95,179.72,178.88,179.64,54227.0,178.95,179.72,178.88,179.64,54227.0
2023-10-25 14:00:00,179.68,179.86,179.47,179.78,50362.0,179.68,179.86,179.47,179.78,50362.0
2023-10-25 14:05:00,179.84,180.22,179.84,180.02,36340.0,179.84,180.22,179.84,180.02,36340.0
2023-10-25 14:10:00,180.03,180.3,179.94,180.18,32535.0,180.03,180.3,179.94,180.18,32535.0
2023-10-25 14:15:00,180.2,180.2,179.27,179.31,46471.0,180.2,180.2,179.27,179.31,46471.0
2023-10-25 14:20:00,179.31,179.64,179.26,179.44,30647.0,179.31,179.64,179.26,179.44,30647.0
2023-10-25 14:25:00,179.35,179.63,178.76,179.05,42320.0,179.35,179.63,178.76,179.05,42320.0
2023-10-25 14:30:00,178.97,179.44,178.93,179.17,41003.0,178.97,179.44,178.93,179.17,41003.0
2023-10-25 14:35:00,179.17,179.18,178.65,178.74,37690.0,179.17,179.18,178.65,178.74,37690.0
2023-10-25 14:40:00,178.7,178.76,178.26,178.3,82393.0,178.7,178.76,178.26,178.3,82393.0
2023-10-25 14:45:00,178.37,178.71,178.2,178.52,54339.0,178.37,178.71,178.2,178.52,54339.0
2023-10-25 14:50:00,178.51,179.3,178.5,179.21,43911.0,178.51,179.3,178.5,179.21,43911.0
2023-10-25 14:55:00,179.2,179.35,178.74,178.79,49828.0,179.2,179.35,178.74,178.79,49828.0
2023-10-25 15:00:00,178.79,178.82,177.83,178.09,69034.0,178.79,178.82,177.83,178.09,69034.0
2023-10-25 15:05:00,178.08,178.27,177.91,178.22,41283.0,178.08,178.27,177.91,178.22,41283.0
2023-10-25 15:10:00,178.17,178.37,177.79,177.97,47048.0,178.17,178.37,177.79,177.97,47048.0
2023-10-25 15:15:00,177.98,178.12,177.6,177.68,58536.0,177.98,178.12,177.6,177.68,58536.0
2023-10-25 15:20:00,177.63,178.07,177.62,178.0,57323.0,177.63,178.07,177.62,178.0,57323.0
2023-10-25 15:25:00,177.95,178.1,177.56,177.97,78526.0,177.95,178.1,177.56,177.97,78526.0
2023-10-25 15:30:00,177.99,178.38,177.88,177.94,96832.0,177.99,178.38,177.88,177.94,96832.0
2023-10-25 15:35:00,177.88,178.2,177.79,178.19,76818.0,177.88,178.2,177.79,178.19,76818.0
2023-10-25 15:40:00,178.2,178.22,177.54,177.55,97129.0,178.2,178.22,177.54,177.55,97129.0
2023-10-25 15:45:00,177.56,177.88,177.44,177.84,123865.0,177.56,177.88,177.44,177.84,123865.0
2023-10-25 15:50:00,177.85,178.35,177.62,177.67,193903.0,177.85,178.35,177.62,177.67,193903.0
2023-10-25 15:55:00,177.69,177.79,177.54,177.73,319855.0,177.69,177.79,177.54,177.73,319855.0
2023-10-26 09:30:00,177.11,179.72,176.78,179.3,223225.0,177.11,179.72,176.78,179.3,223225.0
2023-10-26 09:35:00,179.24,179.24,176.71,176.87,74524.0,179.24,179.24,176.71,176.87,74524.0
2023-10-26 09:40:00,176.81,178.83,176.53,178.69,68904.0,176.81,178.83,176.53,178.69,68904.0
2023-10-26 09:45:00,178.62,178.99,177.28,177.5,49745.0,178.62,178.99,177.28,177.5,49745.0
2023-10-26 09:50:00,177.4,178.11,177.29,177.81,57217.0,177.4,178.11,177.29,177.81,57217.0
2023-10-26 09:55:00,177.9,178.21,177.67,177.78,46809.0,177.9,178.21,177.67,177.78,46809.0
2023-10-26 10:00:00,177.78,178.1,177.33,177.96,87266.0,177.78,178.1,177.33,177.96,87266.0
2023-10-26 10:05:00,177.82,178.54,177.72,178.51,69052.0,177.82,178.54,177.72,178.51,69052.0
2023-10-26 10:10:00,178.54,178.67,178.12,178.12,42387.0,178.54,178.67,178.12,178.12,42387.0
2023-10-26 10:15:00,178.2,178.84,178.0,178.68,44465.0,178.2,178.84,178.0,178.68,44465.0
2023-10-26 10:20:00,178.73,179.38,178.59,179.08,66938.0,178.73,179.38,178.59,179.08,66938.0
2023-10-26 10:25:00,179.07,179.71,179.02,179.21,53270.0,179.07,179.71,179.02,179.21,53270.0
2023-10-26 10:30:00,179.17,179.17,178.3,178.39,33375.0,179.17,179.17,178.3,178.39,33375.0
2023-10-26 10:35:00,178.37,178.53,178.17,178.42,35790.0,178.37,178.53,178.17,178.42,35790.0
2023-10-26 10:40:00,178.38,178.75,178.26,178.75,29133.0,178.38,178.75,178.26,178.75,29133.0
2023-10-26 10:45:00,178.63,178.93,178.46,178.93,28506.0,178.63,178.93,178.46,178.93,28506.0
2023-10-26 10:50:00,178.91,179.44,178.9,179.21,36790.0,178.91,179.44,178.9,179.21,36790.0
2023-10-26 10:55:00,179.28,179.67,179.1,179.66,38852.0,179.28,179.67,179.1,179.66,38852.0
2023-10-26 11:00:00,179.63,180.16,179.57,179.96,76815.0,179.63,180.16,179.57,179.96,76815.0
2023-10-26 11:05:00,180.0,180.0,179.37,179.59,43477.0,180.0,180.0,179.37,179.59,43477.0
2023-10-26 11:10:00,179.55,179.66,178.97,179.1,31779.0,179.55,179.66,178.97,179.1,31779.0
2023-10-26 11:15:00,179.03,179.22,178.73,178.99,29006.0,179.03,179.22,178.73,178.99,29006.0
2023-10-26 11:20:00,178.94,179.21,178.9,179.08,40538.0,178.94,179.21,178.9,179.08,40538.0
2023-10-26 11:25:00,179.13,179.26,178.87,178.95,29087.0,179.13,179.26,178.87,178.95,29087.0
2023-10-26 11:30:00,178.96,179.49,178.95,179.44,21727.0,178.96,179.49,178.95,179.44,21727.0
2023-10-26 11:35:00,179.47,179.87,179.12,179.63,25115.0,179.47,179.87,179.12,179.63,25115.0
2023-10-26 11:40:00,179.7,179.91,179.36,179.75,31949.0,179.7,179.91,179.36,179.75,31949.0
2023-10-26 11:45:00,179.84,179.95,179.55,179.78,21283.0,179.84,179.95,179.55,179.78,21283.0
2023-10-26 11:50:00,179.79,179.97,179.6,179.81,36478.0,179.79,179.97,179.6,179.81,36478.0
2023-10-26 11:55:00,179.9,180.1,179.72,179.79,27607.0,179.9,180.1,179.72,179.79,27607.0
2023-10-26 12:00:00,179.7,179.71,178.9,179.25,59890.0,179.7,179.71,178.9,179.25,59890.0
2023-10-26 12:05:00,179.25,179.34,178.73,179.12,38311.0,179.25,179.34,178.73,179.12,38311.0
2023-10-26 12:10:00,179.07,179.47,178.95,179.43,37207.0,179.07,179.47,178.95,179.43,37207.0
2023-10-26 12:15:00,179.4,179.67,179.31,179.63,38580.0,179.4,179.67,179.31,179.63,38580.0
2023-10-26 12:20:00,179.63,180.33,179.6,180.15,90236.0,179.63,180.33,179.6,180.15,90236.0
2023-10-26 12:25:00,180.19,180.7,180.16,180.58,63287.0,180.19,180.7,180.16,180.58,63287.0
2023-10-26 12:30:00,180.63,180.78,180.34,180.52,51298.0,180.63,180.78,180.34,180.52,51298.0
2023-10-26 12:35:00,180.52,180.75,180.14,180.35,38803.0,180.52,180.75,180.14,180.35,38803.0
2023-10-26 12:40:00,180.38,180.49,180.02,180.09,37238.0,180.38,180.49,180.02,180.09,37238.0
2023-10-26 12:45:00,180.06,180.27,179.84,179.94,51503.0,180.06,180.27,179.84,179.94,51503.0
2023-10-26 12:50:00,180.0,180.31,179.9,180.07,28195.0,180.0,180.31,179.9,180.07,28195.0
2023-10-26 12:55:00,180.03,180.28,179.55,179.99,53721.0,180.03,180.28,179.55,179.99,53721.0
2023-10-26 13:00:00,179.82,180.05,179.3,179.51,193872.0,179.82,180.05,179.3,179.51,193872.0
2023-10-26 13:05:00,179.52,180.18,179.44,180.1,48961.0,179.52,180.18,179.44,180.1,48961.0
2023-10-26 13:10:00,180.1,180.36,179.93,180.3,21373.0,180.1,180.36,179.93,180.3,21373.0
2023-10-26 13:15:00,180.41,180.89,180.34,180.89,43949.0,180.41,180.89,180.34,180.89,43949.0
2023-10-26 13:20:00,180.92,181.07,180.69,180.76,50298.0,180.92,181.07,180.69,180.76,50298.0
2023-10-26 13:25:00,180.78,181.09,180.52,180.53,56260.0,180.78,181.09,180.52,180.53,56260.0
2023-10-26 13:30:00,180.5,180.68,180.13,180.68,36258.0,180.5,180.68,180.13,180.68,36258.0
2023-10-26 13:35:00,180.66,180.88,180.62,180.81,23594.0,180.66,180.88,180.62,180.81,23594.0
2023-10-26 13:40:00,180.77,180.98,180.64,180.88,24812.0,180.77,180.98,180.64,180.88,24812.0
2023-10-26 13:45:00,180.89,181.17,180.84,181.15,46475.0,180.89,181.17,180.84,181.15,46475.0
2023-10-26 13:50:00,181.14,181.4,181.05,181.05,38628.0,181.14,181.4,181.05,181.05,38628.0
2023-10-26 13:55:00,181.11,181.32,180.96,181.22,22867.0,181.11,181.32,180.96,181.22,22867.0
2023-10-26 14:00:00,181.24,181.5,181.07,181.14,43553.0,181.24,181.5,181.07,181.14,43553.0
2023-10-26 14:05:00,181.15,181.5,181.15,181.34,38793.0,181.15,181.5,181.15,181.34,38793.0
2023-10-26 14:10:00,181.38,181.59,181.24,181.55,20844.0,181.38,181.59,181.24,181.55,20844.0
2023-10-26 14:15:00,181.53,182.33,181.46,182.26,104776.0,181.53,182.33,181.46,182.26,104776.0
2023-10-26 14:20:00,182.25,182.44,181.97,181.97,52409.0,182.25,182.44,181.97,181.97,52409.0
2023-10-26 14:25:00,182.02,182.54,181.74,182.38,83010.0,182.02,182.54,181.74,182.38,83010.0
2023-10-26 14:30:00,182.42,182.95,182.17,182.78,79111.0,182.42,182.95,182.17,182.78,79111.0
2023-10-26 14:35:00,182.74,182.74,182.33,182.46,47985.0,182.74,182.74,182.33,182.46,47985.0
2023-10-26 14:40:00,182.47,182.53,182.18,182.19,21089.0,182.47,182.53,182.18,182.19,21089.0
2023-10-26 14:45:00,182.23,182.56,182.16,182.5,23654.0,182.23,182.56,182.16,182.5,23654.0
2023-10-26 14:50:00,182.47,182.7,182.4,182.53,32640.0,182.47,182.7,182.4,182.53,32640.0
2023-10-26 14:55:00,182.5,182.66,182.34,182.48,18173.0,182.5,182.66,182.34,182.48,18173.0
2023-10-26 15:00:00,182.5,182.94,182.48,182.7,47364.0,182.5,182.94,182.48,182.7,47364.0
2023-10-26 15:05:00,182.72,182.75,182.44,182.5,35539.0,182.72,182.75,182.44,182.5,35539.0
2023-10-26 15:10:00,182.5,182.52,182.05,182.12,39661.0,182.5,182.52,182.05,182.12,39661.0
2023-10-26 15:15:00,182.13,182.13,181.67,181.71,32586.0,182.13,182.13,181.67,181.71,32586.0
2023-10-26 15:20:00,181.71,181.8,181.6,181.76,38734.0,181.71,181.8,181.6,181.76,38734.0
2023-10-26 15:25:00,181.73,181.85,181.13,181.22,46987.0,181.73,181.85,181.13,181.22,46987.0
2023-10-26 15:30:00,181.16,181.4,181.04,181.1,37620.0,181.16,181.4,181.04,181.1,37620.0
2023-10-26 15:35:00,181.09,181.1,180.37,180.4,52972.0,181.09,181.1,180.37,180.4,52972.0
2023-10-26 15:40:00,180.38,180.42,179.95,179.99,80029.0,180.38,180.42,179.95,179.99,80029.0
2023-10-26 15:45:00,179.97,179.97,179.58,179.59,101376.0,179.97,179.97,179.58,179.59,101376.0
2023-10-26 15:50:00,179.59,179.96,179.45,179.51,147936.0,179.59,179.96,179.45,179.51,147936.0
2023-10-26 15:55:00,179.5,179.5,178.81,179.11,341652.0,179.5,179.5,178.81,179.11,341652.0
2023-10-27 09:30:00,180.0,180.94,179.96,180.78,130266.0,180.0,180.94,179.96,180.78,130266.0
2023-10-27 09:35:00,180.7,181.35,180.22,181.22,63158.0,180.7,181.35,180.22,181.22,63158.0
2023-10-27 09:40:00,181.22,182.33,181.05,182.06,106198.0,181.22,182.33,181.05,182.06,106198.0
2023-10-27 09:45:00,181.99,182.11,181.1,181.5,56355.0,181.99,182.11,181.1,181.5,56355.0
2023-10-27 09:50:00,181.56,181.75,181.09,181.52,47641.0,181.56,181.75,181.09,181.52,47641.0
2023-10-27 09:55:00,181.5,182.11,181.44,181.53,71994.0,181.5,182.11,181.44,181.53,71994.0
2023-10-27 10:00:00,181.55,181.56,180.42,181.12,69385.0,181.55,181.56,180.42,181.12,69385.0
2023-10-27 10:05:00,181.06,181.4,180.7,181.34,50063.0,181.06,181.4,180.7,181.34,50063.0
2023-10-27 10:10:00,181.41,182.1,181.26,181.95,46741.0,181.41,182.1,181.26,181.95,46741.0
2023-10-27 10:15:00,181.87,181.87,181.05,181.05,35866.0,181.87,181.87,181.05,181.05,35866.0
2023-10-27 10:20:00,181.05,181.44,180.77,180.82,32270.0,181.05,181.44,180.77,180.82,32270.0
2023-10-27 10:25:00,180.86,180.86,180.34,180.34,22902.0,180.86,180.86,180.34,180.34,22902.0
2023-10-27 10:30:00,180.35,180.49,180.15,180.38,22656.0,180.35,180.49,180.15,180.38,22656.0
2023-10-27 10:35:00,180.35,181.02,180.32,180.73,37672.0,180.35,181.02,180.32,180.73,37672.0
2023-10-27 10:40:00,180.68,181.1,180.63,180.96,23786.0,180.68,181.1,180.63,180.96,23786.0
2023-10-27 10:45:00,181.0,181.15,180.83,180.98,25281.0,181.0,181.15,180.83,180.98,25281.0
2023-10-27 10:50:00,180.96,181.13,180.76,180.87,22992.0,180.96,181.13,180.76,180.87,22992.0
2023-10-27 10:55:00,180.85,181.07,180.72,180.85,20423.0,180.85,181.07,180.72,180.85,20423.0
2023-10-27 11:00:00,180.84,180.97,180.58,180.6,20179.0,180.84,180.97,180.58,180.6,20179.0
2023-10-27 11:05:00,180.55,180.68,180.4,180.46,27556.0,180.55,180.68,180.4,180.46,27556.0
2023-10-27 11:10:00,180.51,180.6,180.31,180.56,18367.0,180.51,180.6,180.31,180.56,18367.0
2023-10-27 11:15:00,180.59,180.83,180.42,180.74,27056.0,180.59,180.83,180.42,180.74,27056.0
2023-10-27 11:20:00,180.75,181.07,180.74,180.95,24684.0,180.75,181.07,180.74,180.95,24684.0
2023-10-27 11:25:00,180.95,180.98,180.55,180.55,14915.0,180.95,180.98,180.55,180.55,14915.0
2023-10-27 11:30:00,180.57,180.57,179.81,179.88,41864.0,180.57,180.57,179.81,179.88,41864.0
2023-10-27 11:35:00,179.81,180.0,179.7,179.87,24882.0,179.81,180.0,179.7,179.87,24882.0
2023-10-27 11:40:00,179.84,180.07,179.74,179.92,24945.0,179.84,180.07,179.74,179.92,24945.0
2023-10-27 11:45:00,179.9,180.18,179.72,180.15,33081.0,179.9,180.18,179.72,180.15,33081.0
2023-10-27 11:50:00,180.1,180.32,180.02,180.12,59528.0,180.1,180.32,180.02,180.12,59528.0
2023-10-27 11:55:00,180.16,180.82,180.15,180.81,31937.0,180.16,180.82,180.15,180.81,31937.0
2023-10-27 12:00:00,180.82,180.9,180.0,180.71,30473.0,180.82,180.9,180.0,180.71,30473.0
2023-10-27 12:05:00,180.67,181.04,180.59,180.97,17481.0,180.67,181.04,180.59,180.97,17481.0
2023-10-27 12:10:00,180.97,181.0,180.78,180.81,8114.0,180.97,181.0,180.78,180.81,8114.0
2023-10-27 12:15:00,180.78,180.88,180.74,180.88,6975.0,180.78,180.88,180.74,180.88,6975.0
2023-10-27 12:20:00,180.85,181.0,180.64,180.74,9597.0,180.85,181.0,180.64,180.74,9597.0
2023-10-27 12:25:00,180.75,180.77,180.41,180.5,11174.0,180.75,180.77,180.41,180.5,11174.0
2023-10-27 12:30:00,180.43,180.48,180.14,180.22,12298.0,180.43,180.48,180.14,180.22,12298.0
2023-10-27 12:35:00,180.25,180.39,180.2,180.36,9529.0,180.25,180.39,180.2,180.36,9529.0
2023-10-27 12:40:00,180.37,180.37,180.2,180.2,5837.0,180.37,180.37,180.2,180.2,5837.0
2023-10-27 12:45:00,180.21,180.22,180.02,180.18,12829.0,180.21,180.22,180.02,180.18,12829.0
2023-10-27 12:50:00,180.18,180.18,179.85,180.12,15950.0,180.18,180.18,179.85,180.12,15950.0
2023-10-27 12:55:00,180.09,180.21,179.96,179.96,19724.0,180.09,180.21,179.96,179.96,19724.0
2023-10-27 13:00:00,179.99,180.35,179.9,180.28,15989.0,179.99,180.35,179.9,180.28,15989.0
2023-10-27 13:05:00,180.21,180.21,179.83,179.86,12399.0,180.21,180.21,179.83,179.86,12399.0
2023-10-27 13:10:00,179.86,179.87,179.6,179.74,33345.0,179.86,179.87,179.6,179.74,33345.0
2023-10-27 13:15:00,179.74,179.74,179.19,179.35,31460.0,179.74,179.74,179.19,179.35,31460.0
2023-10-27 13:20:00,179.29,179.7,179.12,179.7,37101.0,179.29,179.7,179.12,179.7,37101.0
2023-10-27 13:25:00,179.7,179.87,179.66,179.87,26671.0,179.7,179.87,179.66,179.87,26671.0
2023-10-27 13:30:00,179.88,179.89,179.64,179.75,17548.0,179.88,179.89,179.64,179.75,17548.0
2023-10-27 13:35:00,179.76,179.89,179.6,179.8,14701.0,179.76,179.89,179.6,179.8,14701.0
2023-10-27 13:40:00,179.8,179.86,179.68,179.74,14493.0,179.8,179.86,179.68,179.74,14493.0
2023-10-27 13:45:00,179.69,179.7,179.4,179.41,18715.0,179.69,179.7,179.4,179.41,18715.0
2023-10-27 13:50:00,179.45,179.72,179.44,179.62,12735.0,179.45,179.72,179.44,179.62,12735.0
2023-10-27 13:55:00,179.67,179.77,179.6,179.76,11047.0,179.67,179.77,179.6,179.76,11047.0
2023-10-27 14:00:00,179.77,179.82,179.46,179.67,18753.0,179.77,179.82,179.46,179.67,18753.0
2023-10-27 14:05:00,179.69,179.69,179.14,179.39,37284.0,179.69,179.69,179.14,179.39,37284.0
2023-10-27 14:10:00,179.42,179.61,179.37,179.58,24097.0,179.42,179.61,179.37,179.58,24097.0
2023-10-27 14:15:00,179.61,180.06,179.61,179.81,46762.0,179.61,180.06,179.61,179.81,46762.0
2023-10-27 14:20:00,179.77,179.85,179.34,179.44,19444.0,179.77,179.85,179.34,179.44,19444.0
2023-10-27 14:25:00,179.36,179.45,179.01,179.07,19761.0,179.36,179.45,179.01,179.07,19761.0
2023-10-27 14:30:00,179.05,179.52,179.01,179.5,36945.0,179.05,179.52,179.01,179.5,36945.0
2023-10-27 14:35:00,179.46,179.5,179.26,179.39,23888.0,179.46,179.5,179.26,179.39,23888.0
2023-10-27 14:40:00,179.41,179.43,179.13,179.3,13197.0,179.41,179.43,179.13,179.3,13197.0
2023-10-27 14:45:00,179.29,179.65,179.29,179.53,54814.0,179.29,179.65,179.29,179.53,54814.0
2023-10-27 14:50:00,179.55,179.86,179.44,179.83,47465.0,179.55,179.86,179.44,179.83,47465.0
2023-10-27 14:55:00,179.84,179.85,179.19,179.31,27818.0,179.84,179.85,179.19,179.31,27818.0
2023-10-27 15:00:00,179.36,179.66,179.35,179.63,15140.0,179.36,179.66,179.35,179.63,15140.0
2023-10-27 15:05:00,179.63,179.78,179.57,179.61,19742.0,179.63,179.78,179.57,179.61,19742.0
2023-10-27 15:10:00,179.63,180.34,179.52,180.3,75400.0,179.63,180.34,179.52,180.3,75400.0
2023-10-27 15:15:00,180.3,180.32,179.8,179.8,33951.0,180.3,180.32,179.8,179.8,33951.0
2023-10-27 15:20:00,179.82,179.82,179.65,179.74,23081.0,179.82,179.82,179.65,179.74,23081.0
2023-10-27 15:25:00,179.76,180.0,179.73,179.87,42349.0,179.76,180.0,179.73,179.87,42349.0
2023-10-27 15:30:00,179.87,179.94,179.66,179.72,40841.0,179.87,179.94,179.66,179.72,40841.0
2023-10-27 15:35:00,179.72,179.77,179.44,179.48,43815.0,179.72,179.77,179.44,179.48,43815.0
2023-10-27 15:40:00,179.48,179.79,179.4,179.41,53680.0,179.48,179.79,179.4,179.41,53680.0
2023-10-27 15:45:00,179.41,179.52,179.23,179.37,72934.0,179.41,179.52,179.23,179.37,72934.0
2023-10-27 15:50:00,179.34,179.65,179.25,179.64,107135.0,179.34,179.65,179.25,179.64,107135.0
2023-10-27 15:55:00,179.62,179.77,179.3,179.68,225179.0,179.62,179.77,179.3,179.68,225179.0
2023-10-30 09:30:00,179.42,181.28,179.42,180.9,115305.0,179.42,181.28,179.42,180.9,115305.0
2023-10-30 09:35:00,180.93,181.44,180.37,180.92,46752.0,180.93,181.44,180.37,180.92,46752.0
2023-10-30 09:40:00,181.13,181.41,180.55,181.31,84980.0,181.13,181.41,180.55,181.31,84980.0
2023-10-30 09:45:00,181.3,181.8,181.19,181.56,42086.0,181.3,181.8,181.19,181.56,42086.0
2023-10-30 09:50:00,181.53,181.54,180.82,181.04,44977.0,181.53,181.54,180.82,181.04,44977.0
2023-10-30 09:55:00,180.98,181.28,180.92,181.04,41227.0,180.98,181.28,180.92,181.04,41227.0
2023-10-30 10:00:00,181.06,181.16,180.81,181.05,42000.0,181.06,181.16,180.81,181.05,42000.0
2023-10-30 10:05:00,181.0,181.24,180.42,181.18,44378.0,181.0,181.24,180.42,181.18,44378.0
2023-10-30 10:10:00,181.23,181.63,180.94,181.62,44695.0,181.23,181.63,180.94,181.62,44695.0
2023-10-30 10:15:00,181.61,181.72,181.04,181.35,41811.0,181.61,181.72,181.04,181.35,41811.0
2023-10-30 10:20:00,181.35,181.57,181.17,181.18,33634.0,181.35,181.57,181.17,181.18,33634.0
2023-10-30 10:25:00,181.23,181.39,180.95,180.95,50703.0,181.23,181.39,180.95,180.95,50703.0
2023-10-30 10:30:00,180.9,180.9,180.47,180.67,33193.0,180.9,180.9,180.47,180.67,33193.0
2023-10-30 10:35:00,180.65,181.13,180.58,181.03,29352.0,180.65,181.13,180.58,181.03,29352.0
2023-10-30 10:40:00,180.99,181.23,180.9,180.9,20033.0,180.99,181.23,180.9,180.9,20033.0
2023-10-30 10:45:00,180.94,181.17,180.92,181.13,28660.0,180.94,181.17,180.92,181.13,28660.0
2023-10-30 10:50:00,181.15,181.43,181.07,181.41,27783.0,181.15,181.43,181.07,181.41,27783.0
2023-10-30 10:55:00,181.39,181.39,180.95,181.0,20291.0,181.39,181.39,180.95,181.0,20291.0
2023-10-30 11:00:00,181.02,181.54,180.99,181.5,28410.0,181.02,181.54,180.99,181.5,28410.0
2023-10-30 11:05:00,181.55,181.63,181.47,181.59,38654.0,181.55,181.63,181.47,181.59,38654.0
2023-10-30 11:10:00,181.59,181.76,181.51,181.75,26157.0,181.59,181.76,181.51,181.75,26157.0
2023-10-30 11:15:00,181.73,181.96,181.14,181.22,47953.0,181.73,181.96,181.14,181.22,47953.0
2023-10-30 11:20:00,181.22,181.25,180.88,181.06,30461.0,181.22,181.25,180.88,181.06,30461.0
2023-10-30 11:25:00,181.1,181.35,181.01,181.28,32905.0,181.1,181.35,181.01,181.28,32905.0
2023-10-30 11:30:00,181.31,181.84,181.31,181.76,23088.0,181.31,181.84,181.31,181.76,23088.0
2023-10-30 11:35:00,181.79,181.98,181.74,181.9,54260.0,181.79,181.98,181.74,181.9,54260.0
2023-10-30 11:40:00,181.89,182.08,181.82,182.03,39016.0,181.89,182.08,181.82,182.03,39016.0
2023-10-30 11:45:00,182.02,182.19,181.91,182.16,40707.0,182.02,182.19,181.91,182.16,40707.0
2023-10-30 11:50:00,182.16,182.41,182.09,182.39,38810.0,182.16,182.41,182.09,182.39,38810.0
2023-10-30 11:55:00,182.41,182.57,182.27,182.53,42793.0,182.41,182.57,182.27,182.53,42793.0
2023-10-30 12:00:00,182.54,182.77,182.47,182.74,29363.0,182.54,182.77,182.47,182.74,29363.0
2023-10-30 12:05:00,182.71,182.95,182.69,182.92,46513.0,182.71,182.95,182.69,182.92,46513.0
2023-10-30 12:10:00,182.9,183.12,182.89,183.0,43125.0,182.9,183.12,182.89,183.0,43125.0
2023-10-30 12:15:00,183.0,183.05,182.4,182.4,35656.0,183.0,183.05,182.4,182.4,35656.0
2023-10-30 12:20:00,182.43,182.43,182.15,182.19,35519.0,182.43,182.43,182.15,182.19,35519.0
2023-10-30 12:25:00,182.2,182.28,181.75,181.82,18535.0,182.2,182.28,181.75,181.82,18535.0
2023-10-30 12:30:00,181.75,181.97,181.67,181.77,27456.0,181.75,181.97,181.67,181.77,27456.0
2023-10-30 12:35:00,181.7,181.81,181.37,181.46,35350.0,181.7,181.81,181.37,181.46,35350.0
2023-10-30 12:40:00,181.31,181.43,180.94,180.96,17281.0,181.31,181.43,180.94,180.96,17281.0
2023-10-30 12:45:00,181.01,181.01,180.59,180.77,33091.0,181.01,181.01,180.59,180.77,33091.0
2023-10-30 12:50:00,180.81,180.94,180.8,180.86,20676.0,180.81,180.94,180.8,180.86,20676.0
2023-10-30 12:55:00,180.89,181.22,180.88,181.21,20051.0,180.89,181.22,180.88,181.21,20051.0
2023-10-30 13:00:00,181.16,181.3,181.05,181.29,20669.0,181.16,181.3,181.05,181.29,20669.0
2023-10-30 13:05:00,181.32,181.57,181.27,181.55,17058.0,181.32,181.57,181.27,181.55,17058.0
2023-10-30 13:10:00,181.54,181.6,181.45,181.51,12722.0,181.54,181.6,181.45,181.51,12722.0
2023-10-30 13:15:00,181.48,181.55,181.39,181.46,12128.0,181.48,181.55,181.39,181.46,12128.0
2023-10-30 13:20:00,181.51,181.85,181.45,181.85,17713.0,181.51,181.85,181.45,181.85,17713.0
2023-10-30 13:25:00,181.86,182.54,181.83,182.46,39582.0,181.86,182.54,181.83,182.46,39582.0
2023-10-30 13:30:00,182.46,182.7,182.24,182.46,41235.0,182.46,182.7,182.24,182.46,41235.0
2023-10-30 13:35:00,182.48,182.48,182.17,182.38,18118.0,182.48,182.48,182.17,182.38,18118.0
2023-10-30 13:40:00,182.41,182.51,182.36,182.4,10677.0,182.41,182.51,182.36,182.4,10677.0
2023-10-30 13:45:00,182.45,182.5,182.17,182.31,14805.0,182.45,182.5,182.17,182.31,14805.0
2023-10-30 13:50:00,182.28,182.6,182.28,182.51,38679.0,182.28,182.6,182.28,182.51,38679.0
2023-10-30 13:55:00,182.52,182.56,182.27,182.51,17973.0,182.52,182.56,182.27,182.51,17973.0
2023-10-30 14:00:00,182.55,182.61,182.45,182.57,22991.0,182.55,182.61,182.45,182.57,22991.0
2023-10-30 14:05:00,182.51,182.57,182.22,182.46,26325.0,182.51,182.57,182.22,182.46,26325.0
2023-10-30 14:10:00,182.47,182.76,182.47,182.69,20773.0,182.47,182.76,182.47,182.69,20773.0
2023-10-30 14:15:00,182.69,182.75,182.45,182.69,33466.0,182.69,182.75,182.45,182.69,33466.0
2023-10-30 14:20:00,182.66,183.02,182.63,183.02,45983.0,182.66,183.02,182.63,183.02,45983.0
2023-10-30 14:25:00,183.0,183.22,182.94,183.15,65871.0,183.0,183.22,182.94,183.15,65871.0
2023-10-30 14:30:00,183.17,183.23,182.92,183.12,31789.0,183.17,183.23,182.92,183.12,31789.0
2023-10-30 14:35:00,183.18,183.73,183.15,183.63,64248.0,183.18,183.73,183.15,183.63,64248.0
2023-10-30 14:40:00,183.63,183.74,183.56,183.66,40577.0,183.63,183.74,183.56,183.66,40577.0
2023-10-30 14:45:00,183.69,183.7,183.4,183.5,30926.0,183.69,183.7,183.4,183.5,30926.0
2023-10-30 14:50:00,183.5,183.6,183.41,183.5,28603.0,183.5,183.6,183.41,183.5,28603.0
2023-10-30 14:55:00,183.49,183.6,183.34,183.53,49427.0,183.49,183.6,183.34,183.53,49427.0
2023-10-30 15:00:00,183.56,183.92,183.56,183.88,59202.0,183.56,183.92,183.56,183.88,59202.0
2023-10-30 15:05:00,183.9,184.0,183.77,183.85,61178.0,183.9,184.0,183.77,183.85,61178.0
2023-10-30 15:10:00,183.85,184.09,183.76,184.05,31578.0,183.85,184.09,183.76,184.05,31578.0
2023-10-30 15:15:00,184.07,184.1,183.93,184.04,34957.0,184.07,184.1,183.93,184.04,34957.0
2023-10-30 15:20:00,184.05,184.16,183.94,184.08,25030.0,184.05,184.16,183.94,184.08,25030.0
2023-10-30 15:25:00,184.06,184.08,183.95,183.99,35797.0,184.06,184.08,183.95,183.99,35797.0
2023-10-30 15:30:00,183.99,184.01,183.54,183.59,52122.0,183.99,184.01,183.54,183.59,52122.0
2023-10-30 15:35:00,183.59,183.74,183.42,183.45,55378.0,183.59,183.74,183.42,183.45,55378.0
2023-10-30 15:40:00,183.45,183.45,183.12,183.15,57764.0,183.45,183.45,183.12,183.15,57764.0
2023-10-30 15:45:00,183.15,183.17,182.7,182.81,89078.0,183.15,183.17,182.7,182.81,89078.0
2023-10-30 15:50:00,182.81,182.85,182.48,182.53,105441.0,182.81,182.85,182.48,182.53,105441.0
2023-10-30 15:55:00,182.55,182.6,182.21,182.35,230033.0,182.55,182.6,182.21,182.35,230033.0
2023-10-31 09:30:00,183.38,183.42,181.84,182.3,110311.0,183.38,183.42,181.84,182.3,110311.0
2023-10-31 09:35:00,182.22,182.82,181.32,181.48,64607.0,182.22,182.82,181.32,181.48,64607.0
2023-10-31 09:40:00,181.37,181.85,181.33,181.62,53516.0,181.37,181.85,181.33,181.62,53516.0
2023-10-31 09:45:00,181.55,182.4,181.53,181.89,52548.0,181.55,182.4,181.53,181.89,52548.0
2023-10-31 09:50:00,181.98,182.26,181.71,182.14,66753.0,181.98,182.26,181.71,182.14,66753.0
2023-10-31 09:55:00,181.97,182.71,181.96,182.69,51907.0,181.97,182.71,181.96,182.69,51907.0
2023-10-31 10:00:00,182.69,182.78,182.26,182.26,67356.0,182.69,182.78,182.26,182.26,67356.0
2023-10-31 10:05:00,182.3,182.97,182.27,182.89,37152.0,182.3,182.97,182.27,182.89,37152.0
2023-10-31 10:10:00,182.83,183.6,182.83,183.39,51791.0,182.83,183.6,182.83,183.39,51791.0
2023-10-31 10:15:00,183.49,184.0,183.25,183.67,72589.0,183.49,184.0,183.25,183.67,72589.0
2023-10-31 10:20:00,183.66,183.96,183.28,183.31,38675.0,183.66,183.96,183.28,183.31,38675.0
2023-10-31 10:25:00,183.35,183.52,182.95,183.49,33754.0,183.35,183.52,182.95,183.49,33754.0
2023-10-31 10:30:00,183.35,183.37,182.93,182.95,23915.0,183.35,183.37,182.93,182.95,23915.0
2023-10-31 10:35:00,183.05,183.08,182.93,183.06,22028.0,183.05,183.08,182.93,183.06,22028.0
2023-10-31 10:40:00,182.98,183.39,182.75,183.28,40962.0,182.98,183.39,182.75,183.28,40962.0
2023-10-31 10:45:00,183.27,183.33,183.1,183.3,18678.0,183.27,183.33,183.1,183.3,18678.0
2023-10-31 10:50:00,183.29,183.73,183.27,183.72,19037.0,183.29,183.73,183.27,183.72,19037.0
2023-10-31 10:55:00,183.76,184.03,183.57,183.95,34742.0,183.76,184.03,183.57,183.95,34742.0
2023-10-31 11:00:00,183.91,184.05,183.84,184.04,16301.0,183.91,184.05,183.84,184.04,16301.0
2023-10-31 11:05:00,184.03,184.1,183.78,183.81,21794.0,184.03,184.1,183.78,183.81,21794.0
2023-10-31 11:10:00,183.88,184.02,183.84,183.92,14984.0,183.88,184.02,183.84,183.92,14984.0
2023-10-31 11:15:00,183.9,184.03,183.46,183.61,29908.0,183.9,184.03,183.46,183.61,29908.0
2023-10-31 11:20:00,183.6,183.89,183.36,183.86,23015.0,183.6,183.89,183.36,183.86,23015.0
2023-10-31 11:25:00,183.8,184.3,183.8,184.0,36337.0,183.8,184.3,183.8,184.0,36337.0
2023-10-31 11:30:00,184.01,184.3,183.93,184.13,29739.0,184.01,184.3,183.93,184.13,29739.0
2023-10-31 11:35:00,184.16,184.35,183.9,184.06,30746.0,184.16,184.35,183.9,184.06,30746.0
2023-10-31 11:40:00,184.06,184.1,183.81,184.1,31827.0,184.06,184.1,183.81,184.1,31827.0
2023-10-31 11:45:00,184.12,184.41,184.09,184.24,41470.0,184.12,184.41,184.09,184.24,41470.0
2023-10-31 11:50:00,184.28,184.42,184.19,184.42,41397.0,184.28,184.42,184.19,184.42,41397.0
2023-10-31 11:55:00,184.44,185.06,184.43,185.03,120579.0,184.44,185.06,184.43,185.03,120579.0
2023-10-31 12:00:00,185.0,185.07,184.74,184.82,18539.0,185.0,185.07,184.74,184.82,18539.0
2023-10-31 12:05:00,184.74,184.86,184.6,184.65,14581.0,184.74,184.86,184.6,184.65,14581.0
2023-10-31 12:10:00,184.66,184.69,184.28,184.34,20386.0,184.66,184.69,184.28,184.34,20386.0
2023-10-31 12:15:00,184.32,184.69,184.25,184.59,46927.0,184.32,184.69,184.25,184.59,46927.0
2023-10-31 12:20:00,184.59,184.84,184.58,184.82,29851.0,184.59,184.84,184.58,184.82,29851.0
2023-10-31 12:25:00,184.82,184.88,184.71,184.77,27237.0,184.82,184.88,184.71,184.77,27237.0
2023-10-31 12:30:00,184.83,185.09,184.75,185.03,30595.0,184.83,185.09,184.75,185.03,30595.0
2023-10-31 12:35:00,185.0,185.28,184.61,185.2,104480.0,185.0,185.28,184.61,185.2,104480.0
2023-10-31 12:40:00,185.24,185.74,185.19,185.48,130767.0,185.24,185.74,185.19,185.48,130767.0
2023-10-31 12:45:00,185.48,185.48,185.2,185.42,31871.0,185.48,185.48,185.2,185.42,31871.0
2023-10-31 12:50:00,185.43,185.58,185.35,185.56,19882.0,185.43,185.58,185.35,185.56,19882.0
2023-10-31 12:55:00,185.6,185.94,185.58,185.87,43061.0,185.6,185.94,185.58,185.87,43061.0
2023-10-31 13:00:00,185.89,186.19,185.86,186.14,48671.0,185.89,186.19,185.86,186.14,48671.0
2023-10-31 13:05:00,186.2,186.4,186.17,186.21,34992.0,186.2,186.4,186.17,186.21,34992.0
2023-10-31 13:10:00,186.24,186.32,185.79,185.9,32941.0,186.24,186.32,185.79,185.9,32941.0
2023-10-31 13:15:00,185.95,186.31,185.89,186.31,22252.0,185.95,186.31,185.89,186.31,22252.0
2023-10-31 13:20:00,186.27,186.58,186.22,186.53,59904.0,186.27,186.58,186.22,186.53,59904.0
2023-10-31 13:25:00,186.56,186.62,186.07,186.26,57141.0,186.56,186.62,186.07,186.26,57141.0
2023-10-31 13:30:00,186.26,186.54,186.21,186.48,28769.0,186.26,186.54,186.21,186.48,28769.0
2023-10-31 13:35:00,186.46,186.46,186.13,186.42,25605.0,186.46,186.46,186.13,186.42,25605.0
2023-10-31 13:40:00,186.4,186.66,186.36,186.49,16509.0,186.4,186.66,186.36,186.49,16509.0
2023-10-31 13:45:00,186.46,186.54,186.35,186.5,19894.0,186.46,186.54,186.35,186.5,19894.0
2023-10-31 13:50:00,186.51,186.79,186.4,186.75,25053.0,186.51,186.79,186.4,186.75,25053.0
2023-10-31 13:55:00,186.76,186.95,186.73,186.81,35841.0,186.76,186.95,186.73,186.81,35841.0
2023-10-31 14:00:00,186.83,186.94,186.75,186.88,18803.0,186.83,186.94,186.75,186.88,18803.0
2023-10-31 14:05:00,186.86,186.87,186.65,186.66,24925.0,186.86,186.87,186.65,186.66,24925.0
2023-10-31 14:10:00,186.66,186.84,186.62,186.68,35210.0,186.66,186.84,186.62,186.68,35210.0
2023-10-31 14:15:00,186.7,186.73,186.36,186.41,24366.0,186.7,186.73,186.36,186.41,24366.0
2023-10-31 14:20:00,186.43,186.63,186.38,186.6,30459.0,186.43,186.63,186.38,186.6,30459.0
2023-10-31 14:25:00,186.6,186.63,186.46,186.5,26876.0,186.6,186.63,186.46,186.5,26876.0
2023-10-31 14:30:00,186.5,186.58,186.32,186.55,37923.0,186.5,186.58,186.32,186.55,37923.0
2023-10-31 14:35:00,186.58,186.59,186.15,186.38,37006.0,186.58,186.59,186.15,186.38,37006.0
2023-10-31 14:40:00,186.37,186.83,186.35,186.83,28182.0,186.37,186.83,186.35,186.83,28182.0
2023-10-31 14:45:00,186.81,186.94,186.63,186.8,22544.0,186.81,186.94,186.63,186.8,22544.0
2023-10-31 14:50:00,186.8,187.08,186.79,187.02,79452.0,186.8,187.08,186.79,187.02,79452.0
2023-10-31 14:55:00,187.04,187.16,186.99,187.06,34640.0,187.04,187.16,186.99,187.06,34640.0
2023-10-31 15:00:00,187.07,187.24,187.04,187.18,41027.0,187.07,187.24,187.04,187.18,41027.0
2023-10-31 15:05:00,187.2,187.25,186.95,187.14,39605.0,187.2,187.25,186.95,187.14,39605.0
2023-10-31 15:10:00,187.15,187.29,187.13,187.13,27328.0,187.15,187.29,187.13,187.13,27328.0
2023-10-31 15:15:00,187.13,187.19,187.01,187.13,26744.0,187.13,187.19,187.01,187.13,26744.0
2023-10-31 15:20:00,187.16,187.16,186.88,186.96,19070.0,187.16,187.16,186.88,186.96,19070.0
2023-10-31 15:25:00,186.97,187.08,186.87,187.08,24790.0,186.97,187.08,186.87,187.08,24790.0
2023-10-31 15:30:00,187.09,187.14,186.8,186.8,40179.0,187.09,187.14,186.8,186.8,40179.0
2023-10-31 15:35:00,186.83,186.95,186.79,186.87,31122.0,186.83,186.95,186.79,186.87,31122.0
2023-10-31 15:40:00,186.89,187.15,186.82,187.11,38505.0,186.89,187.15,186.82,187.11,38505.0
2023-10-31 15:45:00,187.13,187.15,186.82,186.98,65847.0,187.13,187.15,186.82,186.98,65847.0
2023-10-31 15:50:00,186.94,186.95,186.55,186.67,96376.0,186.94,186.95,186.55,186.67,96376.0
2023-10-31 15:55:00,186.68,186.98,186.65,186.85,198771.0,186.68,186.98,186.65,186.85,198771.0
2023-11-01 09:30:00,189.69,190.78,188.55,189.4,280952.0,189.69,190.78,188.55,189.4,280952.0
2023-11-01 09:35:00,189.38,189.73,188.42,189.0,88050.0,189.38,189.73,188.42,189.0,88050.0
2023-11-01 09:40:00,188.9,189.16,187.86,187.93,62997.0,188.9,189.16,187.86,187.93,62997.0
2023-11-01 09:45:00,188.0,189.41,187.93,189.22,85524.0,188.0,189.41,187.93,189.22,85524.0
2023-11-01 09:50:00,189.15,189.4,188.7,189.0,57485.0,189.15,189.4,188.7,189.0,57485.0
2023-11-01 09:55:00,188.96,189.38,188.89,189.26,72218.0,188.96,189.38,188.89,189.26,72218.0
2023-11-01 10:00:00,189.34,189.7,189.04,189.18,81536.0,189.34,189.7,189.04,189.18,81536.0
2023-11-01 10:05:00,189.24,190.0,189.06,190.0,61626.0,189.24,190.0,189.06,190.0,61626.0
2023-11-01 10:10:00,189.92,190.55,189.65,190.25,72648.0,189.92,190.55,189.65,190.25,72648.0
2023-11-01 10:15:00,190.25,190.34,189.45,189.64,75592.0,190.25,190.34,189.45,189.64,75592.0
2023-11-01 10:20:00,189.64,190.47,189.59,190.09,49059.0,189.64,190.47,189.59,190.09,49059.0
2023-11-01 10:25:00,190.09,190.26,189.93,190.01,28466.0,190.09,190.26,189.93,190.01,28466.0
2023-11-01 10:30:00,190.05,190.29,189.94,190.09,71754.0,190.05,190.29,189.94,190.09,71754.0
2023-11-01 10:35:00,190.09,190.52,189.91,190.24,61198.0,190.09,190.52,189.91,190.24,61198.0
2023-11-01 10:40:00,190.21,190.36,190.07,190.12,20550.0,190.21,190.36,190.07,190.12,20550.0
2023-11-01 10:45:00,190.14,190.46,190.05,190.14,24563.0,190.14,190.46,190.05,190.14,24563.0
2023-11-01 10:50:00,190.12,190.21,189.8,189.81,67070.0,190.12,190.21,189.8,189.81,67070.0
2023-11-01 10:55:00,189.87,190.15,189.7,189.89,44546.0,189.87,190.15,189.7,189.89,44546.0
2023-11-01 11:00:00,189.85,190.14,189.75,190.03,25903.0,189.85,190.14,189.75,190.03,25903.0
2023-11-01 11:05:00,190.01,190.19,189.92,190.03,33896.0,190.01,190.19,189.92,190.03,33896.0
2023-11-01 11:10:00,190.0,190.06,189.41,189.63,46785.0,190.0,190.06,189.41,189.63,46785.0
2023-11-01 11:15:00,189.6,189.6,188.94,189.18,52974.0,189.6,189.6,188.94,189.18,52974.0
2023-11-01 11:20:00,189.18,189.31,189.05,189.19,27660.0,189.18,189.31,189.05,189.19,27660.0
2023-11-01 11:25:00,189.15,189.19,188.73,188.92,65193.0,189.15,189.19,188.73,188.92,65193.0
2023-11-01 11:30:00,188.89,189.0,188.7,188.88,32582.0,188.89,189.0,188.7,188.88,32582.0
2023-11-01 11:35:00,188.9,189.06,188.65,188.76,45575.0,188.9,189.06,188.65,188.76,45575.0
2023-11-01 11:40:00,188.72,189.03,188.72,188.91,22011.0,188.72,189.03,188.72,188.91,22011.0
2023-11-01 11:45:00,188.85,189.14,188.76,189.09,14839.0,188.85,189.14,188.76,189.09,14839.0
2023-11-01 11:50:00,189.05,189.25,188.89,189.22,23229.0,189.05,189.25,188.89,189.22,23229.0
2023-11-01 11:55:00,189.15,189.31,189.02,189.14,29236.0,189.15,189.31,189.02,189.14,29236.0
2023-11-01 12:00:00,189.13,189.18,188.8,189.0,33826.0,189.13,189.18,188.8,189.0,33826.0
2023-11-01 12:05:00,189.02,189.21,188.97,189.04,13878.0,189.02,189.21,188.97,189.04,13878.0
2023-11-01 12:10:00,189.08,189.13,188.94,189.0,21303.0,189.08,189.13,188.94,189.0,21303.0
2023-11-01 12:15:00,189.02,189.02,188.57,188.9,26170.0,189.02,189.02,188.57,188.9,26170.0
2023-11-01 12:20:00,188.92,189.25,188.91,189.19,19780.0,188.92,189.25,188.91,189.19,19780.0
2023-11-01 12:25:00,189.17,189.35,189.13,189.31,18701.0,189.17,189.35,189.13,189.31,18701.0
2023-11-01 12:30:00,189.35,189.54,189.3,189.48,23732.0,189.35,189.54,189.3,189.48,23732.0
2023-11-01 12:35:00,189.44,189.52,189.05,189.07,24371.0,189.44,189.52,189.05,189.07,24371.0
2023-11-01 12:40:00,189.0,189.01,188.64,188.69,24682.0,189.0,189.01,188.64,188.69,24682.0
2023-11-01 12:45:00,188.69,188.83,188.58,188.62,24267.0,188.69,188.83,188.58,188.62,24267.0
2023-11-01 12:50:00,188.62,188.84,188.58,188.73,32861.0,188.62,188.84,188.58,188.73,32861.0
2023-11-01 12:55:00,188.79,188.93,188.68,188.71,25074.0,188.79,188.93,188.68,188.71,25074.0
2023-11-01 13:00:00,188.68,188.8,188.47,188.6,23095.0,188.68,188.8,188.47,188.6,23095.0
2023-11-01 13:05:00,188.62,189.08,188.51,188.95,29349.0,188.62,189.08,188.51,188.95,29349.0
2023-11-01 13:10:00,188.95,188.98,188.73,188.93,27357.0,188.95,188.98,188.73,188.93,27357.0
2023-11-01 13:15:00,188.98,189.0,188.8,188.8,16063.0,188.98,189.0,188.8,188.8,16063.0
2023-11-01 13:20:00,188.84,188.86,188.21,188.25,26157.0,188.84,188.86,188.21,188.25,26157.0
2023-11-01 13:25:00,188.29,188.53,188.27,188.37,26242.0,188.29,188.53,188.27,188.37,26242.0
2023-11-01 13:30:00,188.36,188.57,188.34,188.43,22298.0,188.36,188.57,188.34,188.43,22298.0
2023-11-01 13:35:00,188.44,188.62,188.43,188.54,11008.0,188.44,188.62,188.43,188.54,11008.0
2023-11-01 13:40:00,188.53,188.77,188.51,188.72,16902.0,188.53,188.77,188.51,188.72,16902.0
2023-11-01 13:45:00,188.67,188.67,188.35,188.56,17601.0,188.67,188.67,188.35,188.56,17601.0
2023-11-01 13:50:00,188.53,188.61,188.45,188.53,13283.0,188.53,188.61,188.45,188.53,13283.0
2023-11-01 13:55:00,188.51,188.54,188.31,188.32,11966.0,188.51,188.54,188.31,188.32,11966.0
2023-11-01 14:00:00,188.3,189.0,188.2,188.85,51195.0,188.3,189.0,188.2,188.85,51195.0
2023-11-01 14:05:00,188.81,189.07,188.31,188.53,33357.0,188.81,189.07,188.31,188.53,33357.0
2023-11-01 14:10:00,188.53,188.68,188.18,188.18,35435.0,188.53,188.68,188.18,188.18,35435.0
2023-11-01 14:15:00,188.21,188.46,188.05,188.45,35179.0,188.21,188.46,188.05,188.45,35179.0
2023-11-01 14:20:00,188.45,188.56,188.29,188.34,19020.0,188.45,188.56,188.29,188.34,19020.0
2023-11-01 14:25:00,188.35,188.57,188.25,188.52,29168.0,188.35,188.57,188.25,188.52,29168.0
2023-11-01 14:30:00,188.6,189.26,188.6,189.15,53213.0,188.6,189.26,188.6,189.15,53213.0
2023-11-01 14:35:00,189.11,189.25,188.3,188.44,36600.0,189.11,189.25,188.3,188.44,36600.0
2023-11-01 14:40:00,188.5,188.5,187.5,188.06,59404.0,188.5,188.5,187.5,188.06,59404.0
2023-11-01 14:45:00,188.0,188.37,187.55,187.88,34661.0,188.0,188.37,187.55,187.88,34661.0
2023-11-01 14:50:00,187.88,188.4,187.88,188.27,32535.0,187.88,188.4,187.88,188.27,32535.0
2023-11-01 14:55:00,188.2,189.15,188.2,189.04,48160.0,188.2,189.15,188.2,189.04,48160.0
2023-11-01 15:00:00,189.06,189.37,189.02,189.06,54278.0,189.06,189.37,189.02,189.06,54278.0
2023-11-01 15:05:00,189.16,189.28,188.89,189.23,37188.0,189.16,189.28,188.89,189.23,37188.0
2023-11-01 15:10:00,189.22,189.57,189.15,189.22,49263.0,189.22,189.57,189.15,189.22,49263.0
2023-11-01 15:15:00,189.22,189.31,189.05,189.11,28999.0,189.22,189.31,189.05,189.11,28999.0
2023-11-01 15:20:00,189.12,189.67,189.04,189.65,61358.0,189.12,189.67,189.04,189.65,61358.0
2023-11-01 15:25:00,189.68,189.69,188.98,189.38,72854.0,189.68,189.69,188.98,189.38,72854.0
2023-11-01 15:30:00,189.4,190.09,189.39,189.78,68400.0,189.4,190.09,189.39,189.78,68400.0
2023-11-01 15:35:00,189.77,190.09,189.69,190.06,62297.0,189.77,190.09,189.69,190.06,62297.0
2023-11-01 15:40:00,190.04,190.1,189.7,189.74,60269.0,190.04,190.1,189.7,189.74,60269.0
2023-11-01 15:45:00,189.73,189.86,189.71,189.85,72503.0,189.73,189.86,189.71,189.85,72503.0
2023-11-01 15:50:00,189.82,189.83,189.47,189.66,93395.0,189.82,189.83,189.47,189.66,93395.0
2023-11-01 15:55:00,189.65,189.75,189.26,189.38,217513.0,189.65,189.75,189.26,189.38,217513.0
2023-11-02 09:30:00,190.9,192.38,190.34,192.38,183996.0,190.9,192.38,190.34,192.38,183996.0
2023-11-02 09:35:00,192.32,192.65,191.91,192.12,78040.0,192.32,192.65,191.91,192.12,78040.0
2023-11-02 09:40:00,192.28,192.5,191.42,191.75,60673.0,192.28,192.5,191.42,191.75,60673.0
2023-11-02 09:45:00,191.8,192.06,191.43,191.77,54571.0,191.8,192.06,191.43,191.77,54571.0
2023-11-02 09:50:00,191.78,192.13,191.71,192.0,30301.0,191.78,192.13,191.71,192.0,30301.0
2023-11-02 09:55:00,191.9,192.01,191.46,191.47,27340.0,191.9,192.01,191.46,191.47,27340.0
2023-11-02 10:00:00,191.5,191.55,190.65,191.11,77234.0,191.5,191.55,190.65,191.11,77234.0
2023-11-02 10:05:00,191.14,191.4,190.73,191.02,39877.0,191.14,191.4,190.73,191.02,39877.0
2023-11-02 10:10:00,191.05,191.14,190.85,190.91,31660.0,191.05,191.14,190.85,190.91,31660.0
2023-11-02 10:15:00,190.9,191.99,190.9,191.96,57228.0,190.9,191.99,190.9,191.96,57228.0
2023-11-02 10:20:00,191.96,192.14,191.68,191.95,55850.0,191.96,192.14,191.68,191.95,55850.0
2023-11-02 10:25:00,191.93,192.2,191.67,192.13,26362.0,191.93,192.2,191.67,192.13,26362.0
2023-11-02 10:30:00,192.14,192.23,191.95,192.13,22094.0,192.14,192.23,191.95,192.13,22094.0
2023-11-02 10:35:00,192.15,192.25,192.02,192.05,26328.0,192.15,192.25,192.02,192.05,26328.0
2023-11-02 10:40:00,192.09,192.3,191.89,192.04,41259.0,192.09,192.3,191.89,192.04,41259.0
2023-11-02 10:45:00,192.04,192.31,191.88,192.3,17044.0,192.04,192.31,191.88,192.3,17044.0
2023-11-02 10:50:00,192.31,192.69,192.09,192.27,65725.0,192.31,192.69,192.09,192.27,65725.0
2023-11-02 10:55:00,192.27,192.32,192.12,192.28,25104.0,192.27,192.32,192.12,192.28,25104.0
2023-11-02 11:00:00,192.27,192.27,191.84,191.87,34883.0,192.27,192.27,191.84,191.87,34883.0
2023-11-02 11:05:00,191.92,192.02,191.42,191.56,35780.0,191.92,192.02,191.42,191.56,35780.0
2023-11-02 11:10:00,191.59,191.73,191.29,191.31,32583.0,191.59,191.73,191.29,191.31,32583.0
2023-11-02 11:15:00,191.33,191.49,190.78,191.43,90563.0,191.33,191.49,190.78,191.43,90563.0
2023-11-02 11:20:00,191.47,191.75,191.43,191.65,23296.0,191.47,191.75,191.43,191.65,23296.0
2023-11-02 11:25:00,191.68,191.75,191.5,191.68,13623.0,191.68,191.75,191.5,191.68,13623.0
2023-11-02 11:30:00,191.65,192.09,191.44,192.06,14961.0,191.65,192.09,191.44,192.06,14961.0
2023-11-02 11:35:00,192.06,192.09,191.88,192.04,13059.0,192.06,192.09,191.88,192.04,13059.0
2023-11-02 11:40:00,192.06,192.1,191.84,191.9,10137.0,192.06,192.1,191.84,191.9,10137.0
2023-11-02 11:45:00,191.84,192.05,191.84,192.01,13253.0,191.84,192.05,191.84,192.01,13253.0
2023-11-02 11:50:00,192.01,192.11,191.66,191.78,19372.0,192.01,192.11,191.66,191.78,19372.0
2023-11-02 11:55:00,191.78,191.78,191.47,191.55,12627.0,191.78,191.78,191.47,191.55,12627.0
2023-11-02 12:00:00,191.5,191.64,191.45,191.56,13910.0,191.5,191.64,191.45,191.56,13910.0
2023-11-02 12:05:00,191.58,191.58,191.19,191.39,28477.0,191.58,191.58,191.19,191.39,28477.0
2023-11-02 12:10:00,191.33,191.57,191.27,191.41,20604.0,191.33,191.57,191.27,191.41,20604.0
2023-11-02 12:15:00,191.41,191.62,191.33,191.62,22410.0,191.41,191.62,191.33,191.62,22410.0
2023-11-02 12:20:00,191.58,191.65,191.51,191.55,12309.0,191.58,191.65,191.51,191.55,12309.0
2023-11-02 12:25:00,191.56,191.59,191.28,191.59,28016.0,191.56,191.59,191.28,191.59,28016.0
2023-11-02 12:30:00,191.6,191.9,191.59,191.84,31173.0,191.6,191.9,191.59,191.84,31173.0
2023-11-02 12:35:00,191.92,192.1,191.82,191.98,25931.0,191.92,192.1,191.82,191.98,25931.0
2023-11-02 12:40:00,191.98,192.1,191.83,192.03,17238.0,191.98,192.1,191.83,192.03,17238.0
2023-11-02 12:45:00,192.03,192.16,191.93,192.12,25436.0,192.03,192.16,191.93,192.12,25436.0
2023-11-02 12:50:00,192.13,192.22,192.06,192.2,13397.0,192.13,192.22,192.06,192.2,13397.0
2023-11-02 12:55:00,192.23,192.37,192.05,192.17,20763.0,192.23,192.37,192.05,192.17,20763.0
2023-11-02 13:00:00,192.19,192.44,192.08,192.19,53094.0,192.19,192.44,192.08,192.19,53094.0
2023-11-02 13:05:00,192.2,192.39,192.16,192.33,15846.0,192.2,192.39,192.16,192.33,15846.0
2023-11-02 13:10:00,192.34,192.8,192.33,192.67,43415.0,192.34,192.8,192.33,192.67,43415.0
2023-11-02 13:15:00,192.7,192.79,192.64,192.79,20462.0,192.7,192.79,192.64,192.79,20462.0
2023-11-02 13:20:00,192.78,192.94,192.64,192.73,31215.0,192.78,192.94,192.64,192.73,31215.0
2023-11-02 13:25:00,192.71,192.74,192.55,192.71,12695.0,192.71,192.74,192.55,192.71,12695.0
2023-11-02 13:30:00,192.7,192.85,192.68,192.84,9855.0,192.7,192.85,192.68,192.84,9855.0
2023-11-02 13:35:00,192.82,192.82,192.65,192.81,11338.0,192.82,192.82,192.65,192.81,11338.0
2023-11-02 13:40:00,192.76,192.83,192.6,192.67,9569.0,192.76,192.83,192.6,192.67,9569.0
2023-11-02 13:45:00,192.65,192.73,192.6,192.71,8623.0,192.65,192.73,192.6,192.71,8623.0
2023-11-02 13:50:00,192.65,192.8,192.63,192.75,5929.0,192.65,192.8,192.63,192.75,5929.0
2023-11-02 13:55:00,192.77,192.94,192.71,192.8,12355.0,192.77,192.94,192.71,192.8,12355.0
2023-11-02 14:00:00,192.7,192.78,192.38,192.43,19461.0,192.7,192.78,192.38,192.43,19461.0
2023-11-02 14:05:00,192.4,192.48,192.16,192.25,21044.0,192.4,192.48,192.16,192.25,21044.0
2023-11-02 14:10:00,192.28,192.43,192.11,192.34,25637.0,192.28,192.43,192.11,192.34,25637.0
2023-11-02 14:15:00,192.28,192.43,192.21,192.35,19677.0,192.28,192.43,192.21,192.35,19677.0
2023-11-02 14:20:00,192.4,192.46,192.27,192.32,17638.0,192.4,192.46,192.27,192.32,17638.0
2023-11-02 14:25:00,192.28,192.48,192.2,192.42,11936.0,192.28,192.48,192.2,192.42,11936.0
2023-11-02 14:30:00,192.45,192.62,192.4,192.5,12024.0,192.45,192.62,192.4,192.5,12024.0
2023-11-02 14:35:00,192.57,192.65,192.4,192.42,17941.0,192.57,192.65,192.4,192.42,17941.0
2023-11-02 14:40:00,192.45,192.57,192.43,192.52,6275.0,192.45,192.57,192.43,192.52,6275.0
2023-11-02 14:45:00,192.57,192.65,192.46,192.51,20721.0,192.57,192.65,192.46,192.51,20721.0
2023-11-02 14:50:00,192.5,192.56,192.43,192.52,14389.0,192.5,192.56,192.43,192.52,14389.0
2023-11-02 14:55:00,192.5,192.68,192.5,192.63,9655.0,192.5,192.68,192.5,192.63,9655.0
2023-11-02 15:00:00,192.63,192.76,192.53,192.57,12285.0,192.63,192.76,192.53,192.57,12285.0
2023-11-02 15:05:00,192.6,192.77,192.59,192.72,19279.0,192.6,192.77,192.59,192.72,19279.0
2023-11-02 15:10:00,192.66,192.68,192.57,192.65,20106.0,192.66,192.68,192.57,192.65,20106.0
2023-11-02 15:15:00,192.62,192.7,192.42,192.45,27382.0,192.62,192.7,192.42,192.45,27382.0
2023-11-02 15:20:00,192.42,192.5,192.1,192.14,25222.0,192.42,192.5,192.1,192.14,25222.0
2023-11-02 15:25:00,192.13,192.19,191.93,192.11,34605.0,192.13,192.19,191.93,192.11,34605.0
2023-11-02 15:30:00,192.1,192.1,191.92,192.03,34476.0,192.1,192.1,191.92,192.03,34476.0
2023-11-02 15:35:00,192.0,192.16,191.73,192.16,43930.0,192.0,192.16,191.73,192.16,43930.0
2023-11-02 15:40:00,192.14,192.5,192.13,192.43,46469.0,192.14,192.5,192.13,192.43,46469.0
2023-11-02 15:45:00,192.39,192.52,192.21,192.47,38229.0,192.39,192.52,192.21,192.47,38229.0
2023-11-02 15:50:00,192.45,192.45,192.13,192.17,85455.0,192.45,192.45,192.13,192.17,85455.0
2023-11-02 15:55:00,192.17,192.39,191.95,192.01,188071.0,192.17,192.39,191.95,192.01,188071.0
2023-11-03 09:30:00,194.0,195.7,193.71,195.55,181557.0,194.0,195.7,193.71,195.55,181557.0
2023-11-03 09:35:00,195.46,196.02,195.08,195.33,94173.0,195.46,196.02,195.08,195.33,94173.0
2023-11-03 09:40:00,195.4,195.62,195.0,195.36,47767.0,195.4,195.62,195.0,195.36,47767.0
2023-11-03 09:45:00,195.3,195.56,195.11,195.48,36385.0,195.3,195.56,195.11,195.48,36385.0
2023-11-03 09:50:00,195.53,195.67,194.74,194.77,67274.0,195.53,195.67,194.74,194.77,67274.0
2023-11-03 09:55:00,194.75,194.9,194.31,194.68,44266.0,194.75,194.9,194.31,194.68,44266.0
2023-11-03 10:00:00,194.68,195.64,194.63,195.37,66507.0,194.68,195.64,194.63,195.37,66507.0
2023-11-03 10:05:00,195.46,195.6,195.18,195.43,54809.0,195.46,195.6,195.18,195.43,54809.0
2023-11-03 10:10:00,195.43,195.87,195.26,195.65,61588.0,195.43,195.87,195.26,195.65,61588.0
2023-11-03 10:15:00,195.72,196.31,195.59,196.26,143574.0,195.72,196.31,195.59,196.26,143574.0
2023-11-03 10:20:00,196.21,197.06,196.09,196.99,128994.0,196.21,197.06,196.09,196.99,128994.0
2023-11-03 10:25:00,197.01,197.14,196.2,196.43,75663.0,197.01,197.14,196.2,196.43,75663.0
2023-11-03 10:30:00,196.42,196.42,195.8,195.99,47341.0,196.42,196.42,195.8,195.99,47341.0
2023-11-03 10:35:00,195.96,196.63,195.95,196.55,62168.0,195.96,196.63,195.95,196.55,62168.0
2023-11-03 10:40:00,196.56,196.64,196.47,196.58,44276.0,196.56,196.64,196.47,196.58,44276.0
2023-11-03 10:45:00,196.56,196.61,196.47,196.55,20222.0,196.56,196.61,196.47,196.55,20222.0
2023-11-03 10:50:00,196.56,196.6,196.04,196.11,35855.0,196.56,196.6,196.04,196.11,35855.0
2023-11-03 10:55:00,196.13,196.64,196.12,196.36,44659.0,196.13,196.64,196.12,196.36,44659.0
2023-11-03 11:00:00,196.42,196.46,195.8,195.94,45647.0,196.42,196.46,195.8,195.94,45647.0
2023-11-03 11:05:00,195.89,195.91,195.56,195.64,41311.0,195.89,195.91,195.56,195.64,41311.0
2023-11-03 11:10:00,195.61,195.65,195.39,195.61,24460.0,195.61,195.65,195.39,195.61,24460.0
2023-11-03 11:15:00,195.57,195.63,195.2,195.44,22300.0,195.57,195.63,195.2,195.44,22300.0
2023-11-03 11:20:00,195.46,195.55,195.27,195.42,16381.0,195.46,195.55,195.27,195.42,16381.0
2023-11-03 11:25:00,195.41,195.71,195.39,195.4,27714.0,195.41,195.71,195.39,195.4,27714.0
2023-11-03 11:30:00,195.43,195.66,195.39,195.43,14549.0,195.43,195.66,195.39,195.43,14549.0
2023-11-03 11:35:00,195.39,195.39,194.63,194.66,80572.0,195.39,195.39,194.63,194.66,80572.0
2023-11-03 11:40:00,194.64,194.74,194.36,194.64,44847.0,194.64,194.74,194.36,194.64,44847.0
2023-11-03 11:45:00,194.64,194.8,194.54,194.73,40056.0,194.64,194.8,194.54,194.73,40056.0
2023-11-03 11:50:00,194.69,194.81,194.62,194.65,12183.0,194.69,194.81,194.62,194.65,12183.0
2023-11-03 11:55:00,194.7,194.75,194.62,194.65,8918.0,194.7,194.75,194.62,194.65,8918.0
2023-11-03 12:00:00,194.68,194.86,194.61,194.61,14339.0,194.68,194.86,194.61,194.61,14339.0
2023-11-03 12:05:00,194.59,194.77,194.47,194.47,16692.0,194.59,194.77,194.47,194.47,16692.0
2023-11-03 12:10:00,194.47,194.54,194.29,194.53,28611.0,194.47,194.54,194.29,194.53,28611.0
2023-11-03 12:15:00,194.51,194.68,194.41,194.64,15653.0,194.51,194.68,194.41,194.64,15653.0
2023-11-03 12:20:00,194.6,194.69,194.38,194.59,17252.0,194.6,194.69,194.38,194.59,17252.0
2023-11-03 12:25:00,194.6,194.6,194.27,194.42,32721.0,194.6,194.6,194.27,194.42,32721.0
2023-11-03 12:30:00,194.44,194.94,194.42,194.88,31666.0,194.44,194.94,194.42,194.88,31666.0
2023-11-03 12:35:00,194.86,194.95,194.61,194.85,23517.0,194.86,194.95,194.61,194.85,23517.0
2023-11-03 12:40:00,194.85,195.08,194.84,194.84,35771.0,194.85,195.08,194.84,194.84,35771.0
2023-11-03 12:45:00,194.82,194.85,194.69,194.79,11313.0,194.82,194.85,194.69,194.79,11313.0
2023-11-03 12:50:00,194.7,194.9,194.68,194.85,9579.0,194.7,194.9,194.68,194.85,9579.0
2023-11-03 12:55:00,194.89,195.02,194.77,194.98,33016.0,194.89,195.02,194.77,194.98,33016.0
2023-11-03 13:00:00,194.97,195.14,194.88,195.11,13134.0,194.97,195.14,194.88,195.11,13134.0
2023-11-03 13:05:00,195.1,195.12,194.98,195.09,10906.0,195.1,195.12,194.98,195.09,10906.0
2023-11-03 13:10:00,195.06,195.09,194.97,195.01,24522.0,195.06,195.09,194.97,195.01,24522.0
2023-11-03 13:15:00,195.01,195.02,194.68,194.8,13340.0,195.01,195.02,194.68,194.8,13340.0
2023-11-03 13:20:00,194.8,194.85,194.51,194.56,14938.0,194.8,194.85,194.51,194.56,14938.0
2023-11-03 13:25:00,194.53,194.58,194.4,194.56,17517.0,194.53,194.58,194.4,194.56,17517.0
2023-11-03 13:30:00,194.56,194.76,194.54,194.75,12597.0,194.56,194.76,194.54,194.75,12597.0
2023-11-03 13:35:00,194.69,194.89,194.64,194.83,25454.0,194.69,194.89,194.64,194.83,25454.0
2023-11-03 13:40:00,194.82,194.82,194.47,194.5,12885.0,194.82,194.82,194.47,194.5,12885.0
2023-11-03 13:45:00,194.47,194.75,194.47,194.75,7800.0,194.47,194.75,194.47,194.75,7800.0
2023-11-03 13:50:00,194.7,194.75,194.58,194.66,6236.0,194.7,194.75,194.58,194.66,6236.0
2023-11-03 13:55:00,194.71,194.91,194.67,194.87,11462.0,194.71,194.91,194.67,194.87,11462.0
2023-11-03 14:00:00,194.9,194.95,194.8,194.8,12963.0,194.9,194.95,194.8,194.8,12963.0
2023-11-03 14:05:00,194.82,195.17,194.74,195.0,49969.0,194.82,195.17,194.74,195.0,49969.0
2023-11-03 14:10:00,195.02,195.34,194.98,195.26,40100.0,195.02,195.34,194.98,195.26,40100.0
2023-11-03 14:15:00,195.26,195.26,194.85,195.0,12634.0,195.26,195.26,194.85,195.0,12634.0
2023-11-03 14:20:00,195.03,195.16,194.86,195.11,18358.0,195.03,195.16,194.86,195.11,18358.0
2023-11-03 14:25:00,195.15,195.3,194.97,195.27,17509.0,195.15,195.3,194.97,195.27,17509.0
2023-11-03 14:30:00,195.25,195.32,195.14,195.19,20014.0,195.25,195.32,195.14,195.19,20014.0
2023-11-03 14:35:00,195.17,195.23,195.12,195.22,15447.0,195.17,195.23,195.12,195.22,15447.0
2023-11-03 14:40:00,195.23,195.35,195.14,195.31,13803.0,195.23,195.35,195.14,195.31,13803.0
2023-11-03 14:45:00,195.3,195.4,195.23,195.34,15870.0,195.3,195.4,195.23,195.34,15870.0
2023-11-03 14:50:00,195.33,195.6,195.33,195.54,30910.0,195.33,195.6,195.33,195.54,30910.0
2023-11-03 14:55:00,195.55,195.58,195.37,195.52,12840.0,195.55,195.58,195.37,195.52,12840.0
2023-11-03 15:00:00,195.52,195.52,195.31,195.32,20455.0,195.52,195.52,195.31,195.32,20455.0
2023-11-03 15:05:00,195.35,195.35,195.09,195.1,15913.0,195.35,195.35,195.09,195.1,15913.0
2023-11-03 15:10:00,195.17,195.18,194.94,195.07,12870.0,195.17,195.18,194.94,195.07,12870.0
2023-11-03 15:15:00,195.07,195.12,195.01,195.01,16604.0,195.07,195.12,195.01,195.01,16604.0
2023-11-03 15:20:00,195.01,195.21,194.85,195.17,26595.0,195.01,195.21,194.85,195.17,26595.0
2023-11-03 15:25:00,195.15,195.39,195.11,195.39,40624.0,195.15,195.39,195.11,195.39,40624.0
2023-11-03 15:30:00,195.39,195.4,195.08,195.14,39489.0,195.39,195.4,195.08,195.14,39489.0
2023-11-03 15:35:00,195.15,195.3,194.95,195.17,23389.0,195.15,195.3,194.95,195.17,23389.0
2023-11-03 15:40:00,195.21,195.39,195.16,195.33,24257.0,195.21,195.39,195.16,195.33,24257.0
2023-11-03 15:45:00,195.33,195.35,195.18,195.26,38707.0,195.33,195.35,195.18,195.26,38707.0
2023-11-03 15:50:00,195.25,195.41,195.06,195.3,102078.0,195.25,195.41,195.06,195.3,102078.0
2023-11-03 15:55:00,195.29,195.35,194.96,195.1,205099.0,195.29,195.35,194.96,195.1,205099.0
2023-11-06 09:30:00,195.88,196.15,194.4,194.45,111710.0,195.88,196.15,194.4,194.45,111710.0
2023-11-06 09:35:00,194.46,194.68,193.66,194.5,100672.0,194.46,194.68,193.66,194.5,100672.0
2023-11-06 09:40:00,194.47,194.6,193.8,193.9,52557.0,194.47,194.6,193.8,193.9,52557.0
2023-11-06 09:45:00,193.88,193.91,193.25,193.34,52566.0,193.88,193.91,193.25,193.34,52566.0
2023-11-06 09:50:00,193.33,193.67,193.11,193.47,51655.0,193.33,193.67,193.11,193.47,51655.0
2023-11-06 09:55:00,193.46,193.53,192.88,193.44,81641.0,193.46,193.53,192.88,193.44,81641.0
2023-11-06 10:00:00,193.47,194.06,193.38,193.88,65097.0,193.47,194.06,193.38,193.88,65097.0
2023-11-06 10:05:00,193.94,194.75,193.85,194.75,44318.0,193.94,194.75,193.85,194.75,44318.0
2023-11-06 10:10:00,194.73,194.96,194.4,194.7,63472.0,194.73,194.96,194.4,194.7,63472.0
2023-11-06 10:15:00,194.72,195.06,194.45,195.06,30919.0,194.72,195.06,194.45,195.06,30919.0
2023-11-06 10:20:00,195.02,195.21,194.86,195.2,28255.0,195.02,195.21,194.86,195.2,28255.0
2023-11-06 10:25:00,195.27,195.49,195.14,195.41,24715.0,195.27,195.49,195.14,195.41,24715.0
2023-11-06 10:30:00,195.46,195.48,195.02,195.11,17703.0,195.46,195.48,195.02,195.11,17703.0
2023-11-06 10:35:00,195.09,195.11,194.86,195.06,28575.0,195.09,195.11,194.86,195.06,28575.0
2023-11-06 10:40:00,195.1,195.2,194.91,194.99,20500.0,195.1,195.2,194.91,194.99,20500.0
2023-11-06 10:45:00,195.0,195.0,194.6,194.6,24240.0,195.0,195.0,194.6,194.6,24240.0
2023-11-06 10:50:00,194.59,194.79,194.57,194.79,13556.0,194.59,194.79,194.57,194.79,13556.0
2023-11-06 10:55:00,194.77,194.97,194.7,194.93,16427.0,194.77,194.97,194.7,194.93,16427.0
2023-11-06 11:00:00,194.98,194.99,194.54,194.83,23540.0,194.98,194.99,194.54,194.83,23540.0
2023-11-06 11:05:00,194.83,194.98,194.81,194.95,24408.0,194.83,194.98,194.81,194.95,24408.0
2023-11-06 11:10:00,194.95,195.06,194.86,195.01,32828.0,194.95,195.06,194.86,195.01,32828.0
2023-11-06 11:15:00,195.02,195.27,194.88,195.23,19928.0,195.02,195.27,194.88,195.23,19928.0
2023-11-06 11:20:00,195.3,195.3,194.96,195.14,45903.0,195.3,195.3,194.96,195.14,45903.0
2023-11-06 11:25:00,195.09,195.41,195.03,195.03,44258.0,195.09,195.41,195.03,195.03,44258.0
2023-11-06 11:30:00,195.03,195.05,194.9,194.97,31294.0,195.03,195.05,194.9,194.97,31294.0
2023-11-06 11:35:00,195.02,195.11,194.8,194.88,17129.0,195.02,195.11,194.8,194.88,17129.0
2023-11-06 11:40:00,194.88,194.98,194.86,194.96,23236.0,194.88,194.98,194.86,194.96,23236.0
2023-11-06 11:45:00,194.94,195.08,194.92,195.08,13696.0,194.94,195.08,194.92,195.08,13696.0
2023-11-06 11:50:00,195.09,195.13,194.96,195.05,18249.0,195.09,195.13,194.96,195.05,18249.0
2023-11-06 11:55:00,195.04,195.38,195.0,195.31,44472.0,195.04,195.38,195.0,195.31,44472.0
2023-11-06 12:00:00,195.28,195.35,195.21,195.23,12283.0,195.28,195.35,195.21,195.23,12283.0
2023-11-06 12:05:00,195.19,195.19,195.1,195.1,9441.0,195.19,195.19,195.1,195.1,9441.0
2023-11-06 12:10:00,195.07,195.12,194.94,194.94,17024.0,195.07,195.12,194.94,194.94,17024.0
2023-11-06 12:15:00,194.98,195.19,194.95,194.99,27321.0,194.98,195.19,194.95,194.99,27321.0
2023-11-06 12:20:00,194.99,195.07,194.87,194.87,32863.0,194.99,195.07,194.87,194.87,32863.0
2023-11-06 12:25:00,194.9,194.95,194.73,194.74,32366.0,194.9,194.95,194.73,194.74,32366.0
2023-11-06 12:30:00,194.73,195.08,194.67,195.03,32492.0,194.73,195.08,194.67,195.03,32492.0
2023-11-06 12:35:00,195.04,195.1,194.93,194.99,11601.0,195.04,195.1,194.93,194.99,11601.0
2023-11-06 12:40:00,194.98,195.05,194.95,195.0,10888.0,194.98,195.05,194.95,195.0,10888.0
2023-11-06 12:45:00,194.98,195.08,194.85,195.07,18532.0,194.98,195.08,194.85,195.07,18532.0
2023-11-06 12:50:00,195.04,195.06,194.76,194.84,16359.0,195.04,195.06,194.76,194.84,16359.0
2023-11-06 12:55:00,194.85,194.97,194.76,194.94,12014.0,194.85,194.97,194.76,194.94,12014.0
2023-11-06 13:00:00,194.99,195.04,194.79,194.82,26966.0,194.99,195.04,194.79,194.82,26966.0
2023-11-06 13:05:00,194.89,194.9,194.73,194.78,6627.0,194.89,194.9,194.73,194.78,6627.0
2023-11-06 13:10:00,194.76,194.78,194.62,194.67,8470.0,194.76,194.78,194.62,194.67,8470.0
2023-11-06 13:15:00,194.67,194.7,194.42,194.51,11017.0,194.67,194.7,194.42,194.51,11017.0
2023-11-06 13:20:00,194.5,194.73,194.27,194.7,24884.0,194.5,194.73,194.27,194.7,24884.0
2023-11-06 13:25:00,194.71,194.82,194.52,194.53,15419.0,194.71,194.82,194.52,194.53,15419.0
2023-11-06 13:30:00,194.51,194.51,194.24,194.28,9564.0,194.51,194.51,194.24,194.28,9564.0
2023-11-06 13:35:00,194.3,194.34,194.08,194.12,32207.0,194.3,194.34,194.08,194.12,32207.0
2023-11-06 13:40:00,194.06,194.06,193.88,193.96,31047.0,194.06,194.06,193.88,193.96,31047.0
2023-11-06 13:45:00,193.98,194.0,193.75,193.79,22396.0,193.98,194.0,193.75,193.79,22396.0
2023-11-06 13:50:00,193.8,193.81,193.3,193.38,60340.0,193.8,193.81,193.3,193.38,60340.0
2023-11-06 13:55:00,193.4,193.41,193.13,193.22,38682.0,193.4,193.41,193.13,193.22,38682.0
2023-11-06 14:00:00,193.21,193.54,193.18,193.54,27247.0,193.21,193.54,193.18,193.54,27247.0
2023-11-06 14:05:00,193.53,193.54,193.13,193.29,30254.0,193.53,193.54,193.13,193.29,30254.0
2023-11-06 14:10:00,193.24,193.26,192.86,192.9,25115.0,193.24,193.26,192.86,192.9,25115.0
2023-11-06 14:15:00,192.92,193.09,192.85,192.85,24457.0,192.92,193.09,192.85,192.85,24457.0
2023-11-06 14:20:00,192.93,193.06,192.89,193.0,19239.0,192.93,193.06,192.89,193.0,19239.0
2023-11-06 14:25:00,193.01,193.21,193.0,193.21,19513.0,193.01,193.21,193.0,193.21,19513.0
2023-11-06 14:30:00,193.2,193.35,193.05,193.33,13935.0,193.2,193.35,193.05,193.33,13935.0
2023-11-06 14:35:00,193.35,193.35,192.99,193.03,17508.0,193.35,193.35,192.99,193.03,17508.0
2023-11-06 14:40:00,193.08,193.44,193.03,193.37,35245.0,193.08,193.44,193.03,193.37,35245.0
2023-11-06 14:45:00,193.34,193.46,193.29,193.34,15519.0,193.34,193.46,193.29,193.34,15519.0
2023-11-06 14:50:00,193.34,193.41,193.16,193.22,30678.0,193.34,193.41,193.16,193.22,30678.0
2023-11-06 14:55:00,193.27,193.37,193.24,193.29,12530.0,193.27,193.37,193.24,193.29,12530.0
2023-11-06 15:00:00,193.36,193.36,193.15,193.23,16807.0,193.36,193.36,193.15,193.23,16807.0
2023-11-06 15:05:00,193.26,193.27,192.96,193.01,18954.0,193.26,193.27,192.96,193.01,18954.0
2023-11-06 15:10:00,193.05,193.13,192.93,192.97,21623.0,193.05,193.13,192.93,192.97,21623.0
2023-11-06 15:15:00,192.95,193.01,192.73,192.81,38177.0,192.95,193.01,192.73,192.81,38177.0
2023-11-06 15:20:00,192.8,192.8,192.53,192.62,41120.0,192.8,192.8,192.53,192.62,41120.0
2023-11-06 15:25:00,192.58,192.7,192.47,192.68,32311.0,192.58,192.7,192.47,192.68,32311.0
2023-11-06 15:30:00,192.7,192.89,192.66,192.73,64012.0,192.7,192.89,192.66,192.73,64012.0
2023-11-06 15:35:00,192.75,192.75,192.46,192.53,42581.0,192.75,192.75,192.46,192.53,42581.0
2023-11-06 15:40:00,192.53,192.81,192.52,192.74,32686.0,192.53,192.81,192.52,192.74,32686.0
2023-11-06 15:45:00,192.73,192.79,192.58,192.75,46955.0,192.73,192.79,192.58,192.75,46955.0
2023-11-06 15:50:00,192.75,192.86,192.57,192.8,79229.0,192.75,192.86,192.57,192.8,79229.0
2023-11-06 15:55:00,192.8,193.05,192.8,192.92,187002.0,192.8,193.05,192.8,192.92,187002.0
2023-11-07 09:30:00,192.17,192.17,190.23,190.58,145789.0,192.17,192.17,190.23,190.58,145789.0
2023-11-07 09:35:00,190.5,190.98,189.7,190.08,99842.0,190.5,190.98,189.7,190.08,99842.0
2023-11-07 09:40:00,190.15,190.2,189.57,190.14,72857.0,190.15,190.2,189.57,190.14,72857.0
2023-11-07 09:45:00,190.07,190.88,190.07,190.63,47960.0,190.07,190.88,190.07,190.63,47960.0
2023-11-07 09:50:00,190.72,191.06,190.4,190.6,57135.0,190.72,191.06,190.4,190.6,57135.0
2023-11-07 09:55:00,190.65,190.72,190.08,190.1,48830.0,190.65,190.72,190.08,190.1,48830.0
2023-11-07 10:00:00,190.13,190.58,189.9,190.22,43189.0,190.13,190.58,189.9,190.22,43189.0
2023-11-07 10:05:00,190.26,190.31,189.6,189.92,80066.0,190.26,190.31,189.6,189.92,80066.0
2023-11-07 10:10:00,189.87,190.49,189.84,190.27,44569.0,189.87,190.49,189.84,190.27,44569.0
2023-11-07 10:15:00,190.28,190.53,190.25,190.43,24690.0,190.28,190.53,190.25,190.43,24690.0
2023-11-07 10:20:00,190.46,190.77,190.4,190.61,29381.0,190.46,190.77,190.4,190.61,29381.0
2023-11-07 10:25:00,190.63,191.16,190.58,190.93,47856.0,190.63,191.16,190.58,190.93,47856.0
2023-11-07 10:30:00,190.93,190.93,190.55,190.82,45134.0,190.93,190.93,190.55,190.82,45134.0
2023-11-07 10:35:00,190.78,190.92,190.62,190.91,29198.0,190.78,190.92,190.62,190.91,29198.0
2023-11-07 10:40:00,190.89,191.02,190.66,190.73,39692.0,190.89,191.02,190.66,190.73,39692.0
2023-11-07 10:45:00,190.73,190.84,190.65,190.72,22694.0,190.73,190.84,190.65,190.72,22694.0
2023-11-07 10:50:00,190.73,190.76,190.2,190.24,42156.0,190.73,190.76,190.2,190.24,42156.0
2023-11-07 10:55:00,190.28,190.47,190.1,190.45,56472.0,190.28,190.47,190.1,190.45,56472.0
2023-11-07 11:00:00,190.42,190.42,190.21,190.34,17790.0,190.42,190.42,190.21,190.34,17790.0
2023-11-07 11:05:00,190.34,190.35,189.83,189.84,50750.0,190.34,190.35,189.83,189.84,50750.0
2023-11-07 11:10:00,189.84,190.0,189.69,189.7,51330.0,189.84,190.0,189.69,189.7,51330.0
2023-11-07 11:15:00,189.71,190.03,189.71,189.78,34709.0,189.71,190.03,189.71,189.78,34709.0
2023-11-07 11:20:00,189.79,190.06,189.7,190.04,42497.0,189.79,190.06,189.7,190.04,42497.0
2023-11-07 11:25:00,190.06,190.4,189.99,190.4,48257.0,190.06,190.4,189.99,190.4,48257.0
2023-11-07 11:30:00,190.4,190.7,190.4,190.63,28916.0,190.4,190.7,190.4,190.63,28916.0
2023-11-07 11:35:00,190.66,190.91,190.63,190.65,33700.0,190.66,190.91,190.63,190.65,33700.0
2023-11-07 11:40:00,190.7,190.85,190.59,190.85,29134.0,190.7,190.85,190.59,190.85,29134.0
2023-11-07 11:45:00,190.88,190.92,190.4,190.58,19072.0,190.88,190.92,190.4,190.58,19072.0
2023-11-07 11:50:00,190.5,190.58,190.47,190.53,11784.0,190.5,190.58,190.47,190.53,11784.0
2023-11-07 11:55:00,190.49,190.75,190.47,190.58,9813.0,190.49,190.75,190.47,190.58,9813.0
2023-11-07 12:00:00,190.63,190.63,190.34,190.39,9759.0,190.63,190.63,190.34,190.39,9759.0
2023-11-07 12:05:00,190.41,190.76,190.32,190.68,19755.0,190.41,190.76,190.32,190.68,19755.0
2023-11-07 12:10:00,190.71,190.76,190.54,190.7,15118.0,190.71,190.76,190.54,190.7,15118.0
2023-11-07 12:15:00,190.65,190.68,190.38,190.38,16503.0,190.65,190.68,190.38,190.38,16503.0
2023-11-07 12:20:00,190.38,190.66,190.34,190.63,16777.0,190.38,190.66,190.34,190.63,16777.0
2023-11-07 12:25:00,190.62,190.67,190.48,190.55,7122.0,190.62,190.67,190.48,190.55,7122.0
2023-11-07 12:30:00,190.54,190.61,190.3,190.5,12508.0,190.54,190.61,190.3,190.5,12508.0
2023-11-07 12:35:00,190.44,190.44,190.35,190.39,8083.0,190.44,190.44,190.35,190.39,8083.0
2023-11-07 12:40:00,190.39,190.5,190.26,190.47,14851.0,190.39,190.5,190.26,190.47,14851.0
2023-11-07 12:45:00,190.47,190.54,190.26,190.31,13292.0,190.47,190.54,190.26,190.31,13292.0
2023-11-07 12:50:00,190.32,190.35,190.21,190.28,4642.0,190.32,190.35,190.21,190.28,4642.0
2023-11-07 12:55:00,190.21,190.46,190.2,190.42,6541.0,190.21,190.46,190.2,190.42,6541.0
2023-11-07 13:00:00,190.5,190.75,190.44,190.63,10862.0,190.5,190.75,190.44,190.63,10862.0
2023-11-07 13:05:00,190.61,190.85,190.52,190.84,22841.0,190.61,190.85,190.52,190.84,22841.0
2023-11-07 13:10:00,190.85,190.97,190.74,190.92,16762.0,190.85,190.97,190.74,190.92,16762.0
2023-11-07 13:15:00,190.95,191.0,190.69,190.77,24887.0,190.95,191.0,190.69,190.77,24887.0
2023-11-07 13:20:00,190.68,190.73,190.42,190.51,20234.0,190.68,190.73,190.42,190.51,20234.0
2023-11-07 13:25:00,190.49,190.59,190.45,190.51,15983.0,190.49,190.59,190.45,190.51,15983.0
2023-11-07 13:30:00,190.48,190.64,190.45,190.55,10255.0,190.48,190.64,190.45,190.55,10255.0
2023-11-07 13:35:00,190.53,190.66,190.51,190.57,11885.0,190.53,190.66,190.51,190.57,11885.0
2023-11-07 13:40:00,190.6,190.63,190.55,190.61,8738.0,190.6,190.63,190.55,190.61,8738.0
2023-11-07 13:45:00,190.59,190.71,190.56,190.68,11533.0,190.59,190.71,190.56,190.68,11533.0
2023-11-07 13:50:00,190.68,190.75,190.55,190.62,11302.0,190.68,190.75,190.55,190.62,11302.0
2023-11-07 13:55:00,190.6,190.67,190.46,190.59,12713.0,190.6,190.67,190.46,190.59,12713.0
2023-11-07 14:00:00,190.61,190.9,190.57,190.74,28660.0,190.61,190.9,190.57,190.74,28660.0
2023-11-07 14:05:00,190.72,190.72,190.5,190.57,11808.0,190.72,190.72,190.5,190.57,11808.0
2023-11-07 14:10:00,190.59,190.86,190.53,190.79,26447.0,190.59,190.86,190.53,190.79,26447.0
2023-11-07 14:15:00,190.81,190.86,190.75,190.8,9845.0,190.81,190.86,190.75,190.8,9845.0
2023-11-07 14:20:00,190.77,191.02,190.76,190.9,25358.0,190.77,191.02,190.76,190.9,25358.0
2023-11-07 14:25:00,190.9,191.03,190.86,190.96,19476.0,190.9,191.03,190.86,190.96,19476.0
2023-11-07 14:30:00,190.95,191.03,190.94,190.99,25317.0,190.95,191.03,190.94,190.99,25317.0
2023-11-07 14:35:00,190.97,191.06,190.93,190.95,35830.0,190.97,191.06,190.93,190.95,35830.0
2023-11-07 14:40:00,190.96,191.03,190.76,191.0,29221.0,190.96,191.03,190.76,191.0,29221.0
2023-11-07 14:45:00,191.0,191.07,190.9,190.91,23016.0,191.0,191.07,190.9,190.91,23016.0
2023-11-07 14:50:00,190.94,191.01,190.91,190.97,12522.0,190.94,191.01,190.91,190.97,12522.0
2023-11-07 14:55:00,190.97,190.99,190.89,190.99,14602.0,190.97,190.99,190.89,190.99,14602.0
2023-11-07 15:00:00,191.0,191.17,190.79,190.94,61398.0,191.0,191.17,190.79,190.94,61398.0
2023-11-07 15:05:00,190.94,191.08,190.91,191.03,22578.0,190.94,191.08,190.91,191.03,22578.0
2023-11-07 15:10:00,191.01,191.04,190.83,190.86,23306.0,191.01,191.04,190.83,190.86,23306.0
2023-11-07 15:15:00,190.84,190.88,190.7,190.83,26897.0,190.84,190.88,190.7,190.83,26897.0
2023-11-07 15:20:00,190.83,191.29,190.77,191.28,35842.0,190.83,191.29,190.77,191.28,35842.0
2023-11-07 15:25:00,191.28,191.35,191.25,191.31,27791.0,191.28,191.35,191.25,191.31,27791.0
2023-11-07 15:30:00,191.32,191.56,191.32,191.5,35864.0,191.32,191.56,191.32,191.5,35864.0
2023-11-07 15:35:00,191.5,191.78,191.5,191.65,36533.0,191.5,191.78,191.5,191.65,36533.0
2023-11-07 15:40:00,191.68,191.84,191.59,191.82,20981.0,191.68,191.84,191.59,191.82,20981.0
2023-11-07 15:45:00,191.83,191.9,191.46,191.67,50113.0,191.83,191.9,191.46,191.67,50113.0
2023-11-07 15:50:00,191.68,191.83,191.38,191.38,67272.0,191.68,191.83,191.38,191.38,67272.0
2023-11-07 15:55:00,191.39,191.45,191.17,191.44,191276.0,191.39,191.45,191.17,191.44,191276.0
2023-11-08 09:30:00,191.45,192.44,191.37,191.81,92906.0,191.45,192.44,191.37,191.81,92906.0
2023-11-08 09:35:00,191.88,192.18,191.67,191.91,40919.0,191.88,192.18,191.67,191.91,40919.0
2023-11-08 09:40:00,191.91,192.08,191.15,191.21,48480.0,191.91,192.08,191.15,191.21,48480.0
2023-11-08 09:45:00,191.23,191.9,190.87,191.84,34928.0,191.23,191.9,190.87,191.84,34928.0
2023-11-08 09:50:00,191.84,191.95,191.5,191.65,33425.0,191.84,191.95,191.5,191.65,33425.0
2023-11-08 09:55:00,191.62,191.66,191.11,191.11,34861.0,191.62,191.66,191.11,191.11,34861.0
2023-11-08 10:00:00,191.13,191.8,191.13,191.43,29457.0,191.13,191.8,191.13,191.43,29457.0
2023-11-08 10:05:00,191.42,191.58,191.25,191.38,19951.0,191.42,191.58,191.25,191.38,19951.0
2023-11-08 10:10:00,191.43,191.46,190.99,191.3,26328.0,191.43,191.46,190.99,191.3,26328.0
2023-11-08 10:15:00,191.36,191.41,191.06,191.07,15525.0,191.36,191.41,191.06,191.07,15525.0
2023-11-08 10:20:00,191.07,191.5,191.06,191.24,35260.0,191.07,191.5,191.06,191.24,35260.0
2023-11-08 10:25:00,191.23,191.44,191.06,191.27,19881.0,191.23,191.44,191.06,191.27,19881.0
2023-11-08 10:30:00,191.28,191.35,190.89,190.91,20031.0,191.28,191.35,190.89,190.91,20031.0
2023-11-08 10:35:00,190.88,191.23,190.71,190.98,35055.0,190.88,191.23,190.71,190.98,35055.0
2023-11-08 10:40:00,190.98,191.33,190.81,191.23,16093.0,190.98,191.33,190.81,191.23,16093.0
2023-11-08 10:45:00,191.19,191.22,190.94,191.14,9432.0,191.19,191.22,190.94,191.14,9432.0
2023-11-08 10:50:00,191.21,191.21,190.9,191.02,11737.0,191.21,191.21,190.9,191.02,11737.0
2023-11-08 10:55:00,191.05,191.48,191.0,191.45,17300.0,191.05,191.48,191.0,191.45,17300.0
2023-11-08 11:00:00,191.46,191.64,191.4,191.51,21996.0,191.46,191.64,191.4,191.51,21996.0
2023-11-08 11:05:00,191.54,191.59,191.05,191.13,45872.0,191.54,191.59,191.05,191.13,45872.0
2023-11-08 11:10:00,191.14,191.45,191.13,191.28,11079.0,191.14,191.45,191.13,191.28,11079.0
2023-11-08 11:15:00,191.24,191.38,191.2,191.25,13594.0,191.24,191.38,191.2,191.25,13594.0
2023-11-08 11:20:00,191.25,191.36,191.14,191.22,9324.0,191.25,191.36,191.14,191.22,9324.0
2023-11-08 11:25:00,191.19,191.27,191.14,191.27,7169.0,191.19,191.27,191.14,191.27,7169.0
2023-11-08 11:30:00,191.25,191.48,191.09,191.41,23637.0,191.25,191.48,191.09,191.41,23637.0
2023-11-08 11:35:00,191.49,191.55,191.22,191.25,18377.0,191.49,191.55,191.22,191.25,18377.0
2023-11-08 11:40:00,191.26,191.59,191.24,191.37,20346.0,191.26,191.59,191.24,191.37,20346.0
2023-11-08 11:45:00,191.42,191.42,191.11,191.21,36397.0,191.42,191.42,191.11,191.21,36397.0
2023-11-08 11:50:00,191.2,191.23,191.07,191.1,10147.0,191.2,191.23,191.07,191.1,10147.0
2023-11-08 11:55:00,191.1,191.1,190.85,190.99,14706.0,191.1,191.1,190.85,190.99,14706.0
2023-11-08 12:00:00,190.98,191.03,190.67,190.8,22122.0,190.98,191.03,190.67,190.8,22122.0
2023-11-08 12:05:00,190.76,190.81,190.23,190.39,27069.0,190.76,190.81,190.23,190.39,27069.0
2023-11-08 12:10:00,190.41,190.44,190.13,190.22,22733.0,190.41,190.44,190.13,190.22,22733.0
2023-11-08 12:15:00,190.23,190.58,190.21,190.48,15071.0,190.23,190.58,190.21,190.48,15071.0
2023-11-08 12:20:00,190.48,190.57,190.4,190.51,12851.0,190.48,190.57,190.4,190.51,12851.0
2023-11-08 12:25:00,190.52,190.65,190.48,190.65,8845.0,190.52,190.65,190.48,190.65,8845.0
2023-11-08 12:30:00,190.64,190.82,190.56,190.8,7402.0,190.64,190.82,190.56,190.8,7402.0
2023-11-08 12:35:00,190.77,191.0,190.76,191.0,12058.0,190.77,191.0,190.76,191.0,12058.0
2023-11-08 12:40:00,190.95,190.96,190.72,190.87,15736.0,190.95,190.96,190.72,190.87,15736.0
2023-11-08 12:45:00,190.83,190.89,190.78,190.89,5945.0,190.83,190.89,190.78,190.89,5945.0
2023-11-08 12:50:00,190.84,190.89,190.75,190.77,19587.0,190.84,190.89,190.75,190.77,19587.0
2023-11-08 12:55:00,190.79,190.87,190.74,190.83,6662.0,190.79,190.87,190.74,190.83,6662.0
2023-11-08 13:00:00,190.87,191.13,190.81,191.03,29431.0,190.87,191.13,190.81,191.03,29431.0
2023-11-08 13:05:00,191.02,191.1,190.86,190.89,39023.0,191.02,191.1,190.86,190.89,39023.0
2023-11-08 13:10:00,190.87,190.96,190.72,190.84,8248.0,190.87,190.96,190.72,190.84,8248.0
2023-11-08 13:15:00,190.89,190.97,190.79,190.95,13118.0,190.89,190.97,190.79,190.95,13118.0
2023-11-08 13:20:00,190.97,191.11,190.88,191.03,9434.0,190.97,191.11,190.88,191.03,9434.0
2023-11-08 13:25:00,191.03,191.39,190.99,191.36,13312.0,191.03,191.39,190.99,191.36,13312.0
2023-11-08 13:30:00,191.4,191.53,191.37,191.53,14476.0,191.4,191.53,191.37,191.53,14476.0
2023-11-08 13:35:00,191.51,191.6,191.48,191.49,16598.0,191.51,191.6,191.48,191.49,16598.0
2023-11-08 13:40:00,191.49,191.65,191.47,191.59,10250.0,191.49,191.65,191.47,191.59,10250.0
2023-11-08 13:45:00,191.6,191.75,191.49,191.56,18176.0,191.6,191.75,191.49,191.56,18176.0
2023-11-08 13:50:00,191.6,191.82,191.6,191.82,10270.0,191.6,191.82,191.6,191.82,10270.0
2023-11-08 13:55:00,191.8,191.93,191.74,191.91,8141.0,191.8,191.93,191.74,191.91,8141.0
2023-11-08 14:00:00,191.92,192.11,191.81,192.07,17144.0,191.92,192.11,191.81,192.07,17144.0
2023-11-08 14:05:00,192.1,192.1,191.87,191.97,20876.0,192.1,192.1,191.87,191.97,20876.0
2023-11-08 14:10:00,191.99,192.0,191.65,191.75,18290.0,191.99,192.0,191.65,191.75,18290.0
2023-11-08 14:15:00,191.71,191.9,191.69,191.69,7601.0,191.71,191.9,191.69,191.69,7601.0
2023-11-08 14:20:00,191.68,191.77,191.64,191.66,8027.0,191.68,191.77,191.64,191.66,8027.0
2023-11-08 14:25:00,191.65,191.76,191.63,191.74,15352.0,191.65,191.76,191.63,191.74,15352.0
2023-11-08 14:30:00,191.73,191.93,191.71,191.75,14184.0,191.73,191.93,191.71,191.75,14184.0
2023-11-08 14:35:00,191.72,191.9,191.69,191.87,7833.0,191.72,191.9,191.69,191.87,7833.0
2023-11-08 14:40:00,191.86,191.89,191.74,191.76,5638.0,191.86,191.89,191.74,191.76,5638.0
2023-11-08 14:45:00,191.79,191.79,191.53,191.65,9957.0,191.79,191.79,191.53,191.65,9957.0
2023-11-08 14:50:00,191.61,191.65,191.52,191.59,8128.0,191.61,191.65,191.52,191.59,8128.0
2023-11-08 14:55:00,191.59,191.63,191.48,191.59,7208.0,191.59,191.63,191.48,191.59,7208.0
2023-11-08 15:00:00,191.63,191.7,191.52,191.61,10145.0,191.63,191.7,191.52,191.61,10145.0
2023-11-08 15:05:00,191.62,191.65,191.51,191.56,9918.0,191.62,191.65,191.51,191.56,9918.0
2023-11-08 15:10:00,191.59,191.6,191.3,191.44,15944.0,191.59,191.6,191.3,191.44,15944.0
2023-11-08 15:15:00,191.48,191.61,191.38,191.38,12321.0,191.48,191.61,191.38,191.38,12321.0
2023-11-08 15:20:00,191.38,191.56,191.26,191.56,12963.0,191.38,191.56,191.26,191.56,12963.0
2023-11-08 15:25:00,191.55,191.7,191.51,191.58,16140.0,191.55,191.7,191.51,191.58,16140.0
2023-11-08 15:30:00,191.56,191.7,191.51,191.65,17183.0,191.56,191.7,191.51,191.65,17183.0
2023-11-08 15:35:00,191.62,191.78,191.58,191.75,22140.0,191.62,191.78,191.58,191.75,22140.0
2023-11-08 15:40:00,191.73,192.09,191.72,192.0,43537.0,191.73,192.09,191.72,192.0,43537.0
2023-11-08 15:45:00,192.0,192.01,191.65,191.65,42066.0,192.0,192.01,191.65,191.65,42066.0
2023-11-08 15:50:00,191.67,191.88,191.67,191.81,60914.0,191.67,191.88,191.67,191.81,60914.0
2023-11-08 15:55:00,191.82,191.98,191.75,191.83,152545.0,191.82,191.98,191.75,191.83,152545.0
2023-11-09 09:30:00,193.03,193.98,193.0,193.9,115512.0,193.03,193.98,193.0,193.9,115512.0
2023-11-09 09:35:00,193.93,195.32,193.55,194.69,155961.0,193.93,195.32,193.55,194.69,155961.0
2023-11-09 09:40:00,194.64,195.1,194.45,194.75,90245.0,194.64,195.1,194.45,194.75,90245.0
2023-11-09 09:45:00,194.75,195.58,194.71,195.48,117965.0,194.75,195.58,194.71,195.48,117965.0
2023-11-09 09:50:00,195.56,196.02,195.26,196.0,118614.0,195.56,196.02,195.26,196.0,118614.0
2023-11-09 09:55:00,195.99,196.97,195.89,196.93,129497.0,195.99,196.97,195.89,196.93,129497.0
2023-11-09 10:00:00,196.94,197.07,195.44,195.81,166028.0,196.94,197.07,195.44,195.81,166028.0
2023-11-09 10:05:00,195.79,196.15,195.39,195.91,55405.0,195.79,196.15,195.39,195.91,55405.0
2023-11-09 10:10:00,195.9,196.12,195.77,195.91,46786.0,195.9,196.12,195.77,195.91,46786.0
2023-11-09 10:15:00,195.9,195.97,195.29,195.31,34561.0,195.9,195.97,195.29,195.31,34561.0
2023-11-09 10:20:00,195.3,195.4,195.08,195.24,34682.0,195.3,195.4,195.08,195.24,34682.0
2023-11-09 10:25:00,195.19,195.22,194.91,195.19,19299.0,195.19,195.22,194.91,195.19,19299.0
2023-11-09 10:30:00,195.21,195.44,195.14,195.15,21120.0,195.21,195.44,195.14,195.15,21120.0
2023-11-09 10:35:00,195.11,195.21,194.76,195.2,44143.0,195.11,195.21,194.76,195.2,44143.0
2023-11-09 10:40:00,195.18,195.22,194.86,195.19,17197.0,195.18,195.22,194.86,195.19,17197.0
2023-11-09 10:45:00,195.17,195.22,194.88,194.99,12764.0,195.17,195.22,194.88,194.99,12764.0
2023-11-09 10:50:00,195.01,195.56,195.01,195.46,27086.0,195.01,195.56,195.01,195.46,27086.0
2023-11-09 10:55:00,195.49,195.53,195.27,195.5,21545.0,195.49,195.53,195.27,195.5,21545.0
2023-11-09 11:00:00,195.5,196.13,195.5,196.07,53690.0,195.5,196.13,195.5,196.07,53690.0
2023-11-09 11:05:00,196.09,196.32,196.02,196.19,48029.0,196.09,196.32,196.02,196.19,48029.0
2023-11-09 11:10:00,196.2,196.81,196.2,196.8,62697.0,196.2,196.81,196.2,196.8,62697.0
2023-11-09 11:15:00,196.81,196.98,196.39,196.39,51769.0,196.81,196.98,196.39,196.39,51769.0
2023-11-09 11:20:00,196.38,196.4,195.83,195.92,19373.0,196.38,196.4,195.83,195.92,19373.0
2023-11-09 11:25:00,195.85,196.0,195.72,195.91,48002.0,195.85,196.0,195.72,195.91,48002.0
2023-11-09 11:30:00,195.91,195.98,195.76,195.82,19768.0,195.91,195.98,195.76,195.82,19768.0
2023-11-09 11:35:00,195.89,195.98,195.82,195.9,13801.0,195.89,195.98,195.82,195.9,13801.0
2023-11-09 11:40:00,195.85,196.09,195.82,196.04,16656.0,195.85,196.09,195.82,196.04,16656.0
2023-11-09 11:45:00,196.0,196.25,195.98,196.12,12328.0,196.0,196.25,195.98,196.12,12328.0
2023-11-09 11:50:00,196.11,196.13,195.97,196.04,12006.0,196.11,196.13,195.97,196.04,12006.0
2023-11-09 11:55:00,196.07,196.07,195.81,195.95,17154.0,196.07,196.07,195.81,195.95,17154.0
2023-11-09 12:00:00,195.98,196.15,195.91,196.1,24820.0,195.98,196.15,195.91,196.1,24820.0
2023-11-09 12:05:00,196.08,196.45,196.0,196.25,16390.0,196.08,196.45,196.0,196.25,16390.0
2023-11-09 12:10:00,196.25,196.29,196.09,196.18,9974.0,196.25,196.29,196.09,196.18,9974.0
2023-11-09 12:15:00,196.15,196.21,195.96,196.07,25951.0,196.15,196.21,195.96,196.07,25951.0
2023-11-09 12:20:00,196.06,196.21,196.0,196.03,14080.0,196.06,196.21,196.0,196.03,14080.0
2023-11-09 12:25:00,196.01,196.05,195.83,195.88,24727.0,196.01,196.05,195.83,195.88,24727.0
2023-11-09 12:30:00,195.92,196.0,195.43,195.46,19192.0,195.92,196.0,195.43,195.46,19192.0
2023-11-09 12:35:00,195.47,195.61,195.23,195.29,12417.0,195.47,195.61,195.23,195.29,12417.0
2023-11-09 12:40:00,195.31,195.35,195.09,195.2,14715.0,195.31,195.35,195.09,195.2,14715.0
2023-11-09 12:45:00,195.2,195.34,195.06,195.18,9412.0,195.2,195.34,195.06,195.18,9412.0
2023-11-09 12:50:00,195.11,195.3,195.0,195.0,8490.0,195.11,195.3,195.0,195.0,8490.0
2023-11-09 12:55:00,195.03,195.08,194.91,194.97,14502.0,195.03,195.08,194.91,194.97,14502.0
2023-11-09 13:00:00,194.96,194.99,193.89,194.3,42805.0,194.96,194.99,193.89,194.3,42805.0
2023-11-09 13:05:00,194.36,194.44,193.69,193.8,32726.0,194.36,194.44,193.69,193.8,32726.0
2023-11-09 13:10:00,193.77,194.43,193.72,194.43,13845.0,193.77,194.43,193.72,194.43,13845.0
2023-11-09 13:15:00,194.37,194.37,193.93,193.95,11619.0,194.37,194.37,193.93,193.95,11619.0
2023-11-09 13:20:00,193.97,194.51,193.92,194.45,16296.0,193.97,194.51,193.92,194.45,16296.0
2023-11-09 13:25:00,194.44,194.45,194.09,194.27,22378.0,194.44,194.45,194.09,194.27,22378.0
2023-11-09 13:30:00,194.23,194.23,193.97,194.06,23513.0,194.23,194.23,193.97,194.06,23513.0
2023-11-09 13:35:00,194.07,194.35,193.96,194.05,13203.0,194.07,194.35,193.96,194.05,13203.0
2023-11-09 13:40:00,194.0,194.01,193.34,193.5,24850.0,194.0,194.01,193.34,193.5,24850.0
2023-11-09 13:45:00,193.52,193.8,193.48,193.77,9716.0,193.52,193.8,193.48,193.77,9716.0
2023-11-09 13:50:00,193.81,193.93,193.51,193.56,7436.0,193.81,193.93,193.51,193.56,7436.0
2023-11-09 13:55:00,193.59,193.68,193.36,193.53,10944.0,193.59,193.68,193.36,193.53,10944.0
2023-11-09 14:00:00,193.44,193.6,193.11,193.13,26585.0,193.44,193.6,193.11,193.13,26585.0
2023-11-09 14:05:00,193.09,193.43,192.88,193.36,47660.0,193.09,193.43,192.88,193.36,47660.0
2023-11-09 14:10:00,193.37,193.39,193.15,193.27,6892.0,193.37,193.39,193.15,193.27,6892.0
2023-11-09 14:15:00,193.21,193.33,193.05,193.13,9020.0,193.21,193.33,193.05,193.13,9020.0
2023-11-09 14:20:00,193.13,193.47,193.11,193.47,13654.0,193.13,193.47,193.11,193.47,13654.0
2023-11-09 14:25:00,193.5,193.72,193.37,193.4,14472.0,193.5,193.72,193.37,193.4,14472.0
2023-11-09 14:30:00,193.48,193.78,193.37,193.41,26124.0,193.48,193.78,193.37,193.41,26124.0
2023-11-09 14:35:00,193.47,193.5,192.98,193.1,22474.0,193.47,193.5,192.98,193.1,22474.0
2023-11-09 14:40:00,193.09,193.09,192.58,192.66,27654.0,193.09,193.09,192.58,192.66,27654.0
2023-11-09 14:45:00,192.74,193.22,192.65,193.21,17494.0,192.74,193.22,192.65,193.21,17494.0
2023-11-09 14:50:00,193.15,193.15,192.82,192.82,12930.0,193.15,193.15,192.82,192.82,12930.0
2023-11-09 14:55:00,192.77,192.87,192.56,192.65,21134.0,192.77,192.87,192.56,192.65,21134.0
2023-11-09 15:00:00,192.67,192.86,192.56,192.83,16028.0,192.67,192.86,192.56,192.83,16028.0
2023-11-09 15:05:00,192.78,193.21,192.78,193.21,13232.0,192.78,193.21,192.78,193.21,13232.0
2023-11-09 15:10:00,193.22,193.5,193.18,193.47,19615.0,193.22,193.5,193.18,193.47,19615.0
2023-11-09 15:15:00,193.45,193.85,193.42,193.63,45398.0,193.45,193.85,193.42,193.63,45398.0
2023-11-09 15:20:00,193.67,193.74,193.33,193.62,18299.0,193.67,193.74,193.33,193.62,18299.0
2023-11-09 15:25:00,193.6,193.61,193.35,193.36,17449.0,193.6,193.61,193.35,193.36,17449.0
2023-11-09 15:30:00,193.41,193.58,193.33,193.45,38464.0,193.41,193.58,193.33,193.45,38464.0
2023-11-09 15:35:00,193.42,193.55,193.25,193.31,22828.0,193.42,193.55,193.25,193.31,22828.0
2023-11-09 15:40:00,193.3,193.69,193.26,193.5,41980.0,193.3,193.69,193.26,193.5,41980.0
2023-11-09 15:45:00,193.51,193.83,193.47,193.78,39570.0,193.51,193.83,193.47,193.78,39570.0
2023-11-09 15:50:00,193.78,194.08,193.78,193.89,70986.0,193.78,194.08,193.78,193.89,70986.0
2023-11-09 15:55:00,193.86,193.89,193.27,193.34,231219.0,193.86,193.89,193.27,193.34,231219.0
2023-11-10 09:30:00,195.0,196.3,194.97,195.37,179422.0,195.0,196.3,194.97,195.37,179422.0
2023-11-10 09:35:00,195.43,196.25,195.07,196.14,63052.0,195.43,196.25,195.07,196.14,63052.0
2023-11-10 09:40:00,196.2,197.1,195.75,196.74,147890.0,196.2,197.1,195.75,196.74,147890.0
2023-11-10 09:45:00,196.74,197.03,196.13,196.51,81648.0,196.74,197.03,196.13,196.51,81648.0
2023-11-10 09:50:00,196.6,196.66,196.05,196.2,50446.0,196.6,196.66,196.05,196.2,50446.0
2023-11-10 09:55:00,196.18,196.33,195.91,196.3,43254.0,196.18,196.33,195.91,196.3,43254.0
2023-11-10 10:00:00,196.28,196.29,195.25,195.67,40514.0,196.28,196.29,195.25,195.67,40514.0
2023-11-10 10:05:00,195.71,196.22,195.69,195.7,20811.0,195.71,196.22,195.69,195.7,20811.0
2023-11-10 10:10:00,195.63,196.15,195.63,196.07,20143.0,195.63,196.15,195.63,196.07,20143.0
2023-11-10 10:15:00,196.02,196.23,195.97,196.2,31092.0,196.02,196.23,195.97,196.2,31092.0
2023-11-10 10:20:00,196.23,196.6,196.21,196.36,57926.0,196.23,196.6,196.21,196.36,57926.0
2023-11-10 10:25:00,196.32,196.32,195.93,196.0,38785.0,196.32,196.32,195.93,196.0,38785.0
2023-11-10 10:30:00,196.0,196.13,195.79,195.8,18810.0,196.0,196.13,195.79,195.8,18810.0
2023-11-10 10:35:00,195.86,196.05,195.74,195.75,23441.0,195.86,196.05,195.74,195.75,23441.0
2023-11-10 10:40:00,195.7,195.71,195.3,195.47,38748.0,195.7,195.71,195.3,195.47,38748.0
2023-11-10 10:45:00,195.54,195.82,195.34,195.51,24202.0,195.54,195.82,195.34,195.51,24202.0
2023-11-10 10:50:00,195.54,195.81,195.42,195.53,22010.0,195.54,195.81,195.42,195.53,22010.0
2023-11-10 10:55:00,195.53,195.98,195.49,195.98,27097.0,195.53,195.98,195.49,195.98,27097.0
2023-11-10 11:00:00,195.98,196.48,195.97,196.47,35794.0,195.98,196.48,195.97,196.47,35794.0
2023-11-10 11:05:00,196.46,196.95,196.45,196.93,53457.0,196.46,196.95,196.45,196.93,53457.0
2023-11-10 11:10:00,196.94,196.97,196.4,196.52,50879.0,196.94,196.97,196.4,196.52,50879.0
2023-11-10 11:15:00,196.51,196.76,196.49,196.54,22397.0,196.51,196.76,196.49,196.54,22397.0
2023-11-10 11:20:00,196.55,196.73,196.48,196.69,31179.0,196.55,196.73,196.48,196.69,31179.0
2023-11-10 11:25:00,196.71,196.92,196.64,196.92,66400.0,196.71,196.92,196.64,196.92,66400.0
2023-11-10 11:30:00,196.89,197.04,196.4,196.54,123387.0,196.89,197.04,196.4,196.54,123387.0
2023-11-10 11:35:00,196.49,196.91,196.48,196.91,35085.0,196.49,196.91,196.48,196.91,35085.0
2023-11-10 11:40:00,196.93,197.05,196.85,196.85,20252.0,196.93,197.05,196.85,196.85,20252.0
2023-11-10 11:45:00,196.83,196.87,196.42,196.66,16258.0,196.83,196.87,196.42,196.66,16258.0
2023-11-10 11:50:00,196.63,196.88,196.62,196.85,19881.0,196.63,196.88,196.62,196.85,19881.0
2023-11-10 11:55:00,196.85,196.87,196.52,196.57,24530.0,196.85,196.87,196.52,196.57,24530.0
2023-11-10 12:00:00,196.54,196.61,196.2,196.24,13944.0,196.54,196.61,196.2,196.24,13944.0
2023-11-10 12:05:00,196.23,196.48,196.15,196.4,18430.0,196.23,196.48,196.15,196.4,18430.0
2023-11-10 12:10:00,196.26,196.32,195.73,195.79,27961.0,196.26,196.32,195.73,195.79,27961.0
2023-11-10 12:15:00,195.71,196.03,195.69,196.03,18031.0,195.71,196.03,195.69,196.03,18031.0
2023-11-10 12:20:00,196.0,196.14,195.84,196.08,11374.0,196.0,196.14,195.84,196.08,11374.0
2023-11-10 12:25:00,196.1,196.22,196.02,196.02,11102.0,196.1,196.22,196.02,196.02,11102.0
2023-11-10 12:30:00,196.04,196.37,196.04,196.34,21619.0,196.04,196.37,196.04,196.34,21619.0
2023-11-10 12:35:00,196.38,196.5,196.31,196.37,19114.0,196.38,196.5,196.31,196.37,19114.0
2023-11-10 12:40:00,196.38,196.48,196.24,196.44,14079.0,196.38,196.48,196.24,196.44,14079.0
2023-11-10 12:45:00,196.41,196.57,196.38,196.56,15393.0,196.41,196.57,196.38,196.56,15393.0
2023-11-10 12:50:00,196.61,196.81,196.54,196.79,16686.0,196.61,196.81,196.54,196.79,16686.0
2023-11-10 12:55:00,196.8,196.8,196.52,196.6,12337.0,196.8,196.8,196.52,196.6,12337.0
2023-11-10 13:00:00,196.63,196.63,196.39,196.51,7618.0,196.63,196.63,196.39,196.51,7618.0
2023-11-10 13:05:00,196.5,196.61,196.39,196.49,12392.0,196.5,196.61,196.39,196.49,12392.0
2023-11-10 13:10:00,196.5,196.53,196.26,196.33,35015.0,196.5,196.53,196.26,196.33,35015.0
2023-11-10 13:15:00,196.3,196.3,194.21,194.21,159701.0,196.3,196.3,194.21,194.21,159701.0
2023-11-10 13:20:00,194.36,196.0,194.23,195.22,122348.0,194.36,196.0,194.23,195.22,122348.0
2023-11-10 13:25:00,195.22,195.77,195.19,195.32,23372.0,195.22,195.77,195.19,195.32,23372.0
2023-11-10 13:30:00,195.28,195.89,195.12,195.62,30861.0,195.28,195.89,195.12,195.62,30861.0
2023-11-10 13:35:00,195.66,195.76,195.37,195.38,16650.0,195.66,195.76,195.37,195.38,16650.0
2023-11-10 13:40:00,195.43,195.71,195.41,195.62,24774.0,195.43,195.71,195.41,195.62,24774.0
2023-11-10 13:45:00,195.61,196.05,195.55,195.91,31523.0,195.61,196.05,195.55,195.91,31523.0
2023-11-10 13:50:00,195.95,195.95,195.56,195.68,16531.0,195.95,195.95,195.56,195.68,16531.0
2023-11-10 13:55:00,195.67,195.79,195.56,195.71,12198.0,195.67,195.79,195.56,195.71,12198.0
2023-11-10 14:00:00,195.71,195.83,195.65,195.75,11535.0,195.71,195.83,195.65,195.75,11535.0
2023-11-10 14:05:00,195.79,195.92,195.68,195.9,15964.0,195.79,195.92,195.68,195.9,15964.0
2023-11-10 14:10:00,195.89,196.04,195.77,195.96,20181.0,195.89,196.04,195.77,195.96,20181.0
2023-11-10 14:15:00,195.99,196.16,195.88,196.04,23203.0,195.99,196.16,195.88,196.04,23203.0
2023-11-10 14:20:00,196.06,196.08,195.98,196.02,9531.0,196.06,196.08,195.98,196.02,9531.0
2023-11-10 14:25:00,195.99,196.02,195.88,195.94,21584.0,195.99,196.02,195.88,195.94,21584.0
2023-11-10 14:30:00,195.91,196.08,195.8,196.08,27242.0,195.91,196.08,195.8,196.08,27242.0
2023-11-10 14:35:00,196.1,196.11,195.95,196.0,23249.0,196.1,196.11,195.95,196.0,23249.0
2023-11-10 14:40:00,195.97,196.29,195.94,196.19,21756.0,195.97,196.29,195.94,196.19,21756.0
2023-11-10 14:45:00,196.15,196.53,196.15,196.53,26844.0,196.15,196.53,196.15,196.53,26844.0
2023-11-10 14:50:00,196.55,196.77,196.45,196.76,26393.0,196.55,196.77,196.45,196.76,26393.0
2023-11-10 14:55:00,196.75,196.79,196.51,196.73,25791.0,196.75,196.79,196.51,196.73,25791.0
2023-11-10 15:00:00,196.72,196.83,196.58,196.81,24853.0,196.72,196.83,196.58,196.81,24853.0
2023-11-10 15:05:00,196.8,196.95,196.73,196.9,19654.0,196.8,196.95,196.73,196.9,19654.0
2023-11-10 15:10:00,196.96,196.96,196.74,196.75,16382.0,196.96,196.96,196.74,196.75,16382.0
2023-11-10 15:15:00,196.73,196.73,196.46,196.65,25959.0,196.73,196.73,196.46,196.65,25959.0
2023-11-10 15:20:00,196.75,196.81,196.63,196.77,14447.0,196.75,196.81,196.63,196.77,14447.0
2023-11-10 15:25:00,196.8,197.04,196.73,196.99,46252.0,196.8,197.04,196.73,196.99,46252.0
2023-11-10 15:30:00,196.97,197.16,196.97,197.13,43621.0,196.97,197.16,196.97,197.13,43621.0
2023-11-10 15:35:00,197.13,197.22,197.02,197.11,46998.0,197.13,197.22,197.02,197.11,46998.0
2023-11-10 15:40:00,197.13,197.24,197.06,197.12,44052.0,197.13,197.24,197.06,197.12,44052.0
2023-11-10 15:45:00,197.1,197.26,197.05,197.06,45351.0,197.1,197.26,197.05,197.06,45351.0
2023-11-10 15:50:00,197.08,197.16,196.85,196.88,74553.0,197.08,197.16,196.85,196.88,74553.0
2023-11-10 15:55:00,196.89,196.99,196.43,196.68,234795.0,196.89,196.99,196.43,196.68,234795.0
2023-11-13 09:30:00,203.49,204.8,202.51,204.72,785947.0,203.49,204.8,202.51,204.72,785947.0
2023-11-13 09:35:00,204.66,205.59,203.9,205.33,581581.0,204.66,205.59,203.9,205.33,581581.0
2023-11-13 09:40:00,205.31,206.85,204.95,205.63,674376.0,205.31,206.85,204.95,205.63,674376.0
2023-11-13 09:45:00,205.6,206.1,203.79,205.77,574309.0,205.6,206.1,203.79,205.77,574309.0
2023-11-13 09:50:00,205.75,206.37,204.81,205.22,343407.0,205.75,206.37,204.81,205.22,343407.0
2023-11-13 09:55:00,205.2,205.74,204.31,205.4,228567.0,205.2,205.74,204.31,205.4,228567.0
2023-11-13 10:00:00,205.48,206.29,205.33,205.51,279837.0,205.48,206.29,205.33,205.51,279837.0
2023-11-13 10:05:00,205.53,205.63,204.3,204.4,161722.0,205.53,205.63,204.3,204.4,161722.0
2023-11-13 10:10:00,204.43,204.98,203.9,203.95,215248.0,204.43,204.98,203.9,203.95,215248.0
2023-11-13 10:15:00,203.92,204.45,203.55,204.32,196985.0,203.92,204.45,203.55,204.32,196985.0
2023-11-13 10:20:00,204.28,204.45,203.27,203.43,148651.0,204.28,204.45,203.27,203.43,148651.0
2023-11-13 10:25:00,203.47,204.76,203.35,203.76,176649.0,203.47,204.76,203.35,203.76,176649.0
2023-11-13 10:30:00,203.78,204.49,203.74,204.37,94995.0,203.78,204.49,203.74,204.37,94995.0
2023-11-13 10:35:00,204.38,204.8,204.13,204.2,116321.0,204.38,204.8,204.13,204.2,116321.0
2023-11-13 10:40:00,204.23,205.16,204.17,204.99,100568.0,204.23,205.16,204.17,204.99,100568.0
2023-11-13 10:45:00,204.89,205.59,204.72,205.32,139160.0,204.89,205.59,204.72,205.32,139160.0
2023-11-13 10:50:00,205.36,205.48,205.13,205.28,65136.0,205.36,205.48,205.13,205.28,65136.0
2023-11-13 10:55:00,205.31,205.72,205.14,205.51,109270.0,205.31,205.72,205.14,205.51,109270.0
2023-11-13 11:00:00,205.51,206.09,205.48,205.71,118683.0,205.51,206.09,205.48,205.71,118683.0
2023-11-13 11:05:00,205.71,206.39,205.64,206.09,182022.0,205.71,206.39,205.64,206.09,182022.0
2023-11-13 11:10:00,206.08,206.36,205.66,205.8,97415.0,206.08,206.36,205.66,205.8,97415.0
2023-11-13 11:15:00,205.76,205.83,205.3,205.54,97403.0,205.76,205.83,205.3,205.54,97403.0
2023-11-13 11:20:00,205.57,205.57,205.09,205.3,50799.0,205.57,205.57,205.09,205.3,50799.0
2023-11-13 11:25:00,205.24,205.44,204.86,204.91,87386.0,205.24,205.44,204.86,204.91,87386.0
2023-11-13 11:30:00,204.91,205.2,204.74,205.02,66562.0,204.91,205.2,204.74,205.02,66562.0
2023-11-13 11:35:00,205.05,205.31,204.81,204.81,61644.0,205.05,205.31,204.81,204.81,61644.0
2023-11-13 11:40:00,204.84,205.12,204.71,204.86,62692.0,204.84,205.12,204.71,204.86,62692.0
2023-11-13 11:45:00,204.89,205.77,204.89,205.33,100707.0,204.89,205.77,204.89,205.33,100707.0
2023-11-13 11:50:00,205.34,205.49,205.19,205.43,38736.0,205.34,205.49,205.19,205.43,38736.0
2023-11-13 11:55:00,205.41,205.83,205.26,205.68,64731.0,205.41,205.83,205.26,205.68,64731.0
2023-11-13 12:00:00,205.68,205.81,205.3,205.71,69191.0,205.68,205.81,205.3,205.71,69191.0
2023-11-13 12:05:00,205.71,205.91,205.27,205.84,79612.0,205.71,205.91,205.27,205.84,79612.0
2023-11-13 12:10:00,205.86,206.32,205.63,206.18,133590.0,205.86,206.32,205.63,206.18,133590.0
2023-11-13 12:15:00,206.14,206.49,205.35,206.39,101387.0,206.14,206.49,205.35,206.39,101387.0
2023-11-13 12:20:00,206.35,206.64,206.33,206.59,102910.0,206.35,206.64,206.33,206.59,102910.0
2023-11-13 12:25:00,206.59,206.81,206.46,206.52,64861.0,206.59,206.81,206.46,206.52,64861.0
2023-11-13 12:30:00,206.51,206.61,205.92,206.08,79545.0,206.51,206.61,205.92,206.08,79545.0
2023-11-13 12:35:00,206.09,206.09,205.29,205.34,57438.0,206.09,206.09,205.29,205.34,57438.0
2023-11-13 12:40:00,205.35,205.41,204.83,204.97,83687.0,205.35,205.41,204.83,204.97,83687.0
2023-11-13 12:45:00,204.91,205.02,204.73,204.93,63254.0,204.91,205.02,204.73,204.93,63254.0
2023-11-13 12:50:00,204.89,205.46,204.88,205.41,96111.0,204.89,205.46,204.88,205.41,96111.0
2023-11-13 12:55:00,205.37,205.58,205.34,205.58,41176.0,205.37,205.58,205.34,205.58,41176.0
2023-11-13 13:00:00,205.62,205.62,205.41,205.44,36528.0,205.62,205.62,205.41,205.44,36528.0
2023-11-13 13:05:00,205.44,205.55,205.04,205.13,42015.0,205.44,205.55,205.04,205.13,42015.0
2023-11-13 13:10:00,205.15,205.51,205.13,205.45,26114.0,205.15,205.51,205.13,205.45,26114.0
2023-11-13 13:15:00,205.43,205.52,205.08,205.08,43346.0,205.43,205.52,205.08,205.08,43346.0
2023-11-13 13:20:00,205.08,205.11,204.65,204.94,68022.0,205.08,205.11,204.65,204.94,68022.0
2023-11-13 13:25:00,204.94,205.0,204.26,204.49,62344.0,204.94,205.0,204.26,204.49,62344.0
2023-11-13 13:30:00,204.44,204.98,204.33,204.82,59008.0,204.44,204.98,204.33,204.82,59008.0
2023-11-13 13:35:00,204.91,205.0,204.79,204.98,37404.0,204.91,205.0,204.79,204.98,37404.0
2023-11-13 13:40:00,204.96,205.24,204.92,205.21,46940.0,204.96,205.24,204.92,205.21,46940.0
2023-11-13 13:45:00,205.24,205.4,205.11,205.22,64746.0,205.24,205.4,205.11,205.22,64746.0
2023-11-13 13:50:00,205.21,205.37,205.05,205.29,42946.0,205.21,205.37,205.05,205.29,42946.0
2023-11-13 13:55:00,205.26,205.3,205.12,205.3,31179.0,205.26,205.3,205.12,205.3,31179.0
2023-11-13 14:00:00,205.29,205.4,205.05,205.4,42214.0,205.29,205.4,205.05,205.4,42214.0
2023-11-13 14:05:00,205.37,205.77,205.18,205.67,57881.0,205.37,205.77,205.18,205.67,57881.0
2023-11-13 14:10:00,205.63,205.99,205.57,205.93,86526.0,205.63,205.99,205.57,205.93,86526.0
2023-11-13 14:15:00,205.93,205.98,205.57,205.72,62068.0,205.93,205.98,205.57,205.72,62068.0
2023-11-13 14:20:00,205.74,206.09,205.73,206.06,64141.0,205.74,206.09,205.73,206.06,64141.0
2023-11-13 14:25:00,206.07,206.3,205.94,206.27,74878.0,206.07,206.3,205.94,206.27,74878.0
2023-11-13 14:30:00,206.27,206.42,206.17,206.3,74802.0,206.27,206.42,206.17,206.3,74802.0
2023-11-13 14:35:00,206.27,206.69,206.25,206.54,63040.0,206.27,206.69,206.25,206.54,63040.0
2023-11-13 14:40:00,206.47,206.5,206.15,206.15,57961.0,206.47,206.5,206.15,206.15,57961.0
2023-11-13 14:45:00,206.16,206.47,206.16,206.36,39866.0,206.16,206.47,206.16,206.36,39866.0
2023-11-13 14:50:00,206.33,206.45,206.04,206.14,78176.0,206.33,206.45,206.04,206.14,78176.0
2023-11-13 14:55:00,206.16,206.32,205.84,205.84,86346.0,206.16,206.32,205.84,205.84,86346.0
2023-11-13 15:00:00,205.84,205.87,205.5,205.65,49130.0,205.84,205.87,205.5,205.65,49130.0
2023-11-13 15:05:00,205.62,205.67,205.45,205.57,29507.0,205.62,205.67,205.45,205.57,29507.0
2023-11-13 15:10:00,205.54,205.65,205.37,205.52,24841.0,205.54,205.65,205.37,205.52,24841.0
2023-11-13 15:15:00,205.5,205.7,205.43,205.48,36005.0,205.5,205.7,205.43,205.48,36005.0
2023-11-13 15:20:00,205.45,205.47,205.31,205.38,31323.0,205.45,205.47,205.31,205.38,31323.0
2023-11-13 15:25:00,205.38,205.52,205.27,205.27,31809.0,205.38,205.52,205.27,205.27,31809.0
2023-11-13 15:30:00,205.28,205.67,205.22,205.62,38913.0,205.28,205.67,205.22,205.62,38913.0
2023-11-13 15:35:00,205.62,205.67,205.52,205.59,64534.0,205.62,205.67,205.52,205.59,64534.0
2023-11-13 15:40:00,205.61,205.75,205.36,205.36,59823.0,205.61,205.75,205.36,205.36,59823.0
2023-11-13 15:45:00,205.38,205.43,205.1,205.2,114705.0,205.38,205.43,205.1,205.2,114705.0
2023-11-13 15:50:00,205.22,205.22,204.62,204.69,159323.0,205.22,205.22,204.62,204.69,159323.0
2023-11-13 15:55:00,204.69,204.74,204.41,204.58,355875.0,204.69,204.74,204.41,204.58,355875.0
2023-11-14 09:30:00,207.25,208.26,206.88,207.39,450284.0,207.25,208.26,206.88,207.39,450284.0
2023-11-14 09:35:00,207.43,208.56,206.88,208.2,279959.0,207.43,208.56,206.88,208.2,279959.0
2023-11-14 09:40:00,208.24,208.44,207.25,207.43,114734.0,208.24,208.44,207.25,207.43,114734.0
2023-11-14 09:45:00,207.42,207.88,207.0,207.48,105806.0,207.42,207.88,207.0,207.48,105806.0
2023-11-14 09:50:00,207.39,208.09,207.38,207.94,99158.0,207.39,208.09,207.38,207.94,99158.0
2023-11-14 09:55:00,207.85,207.85,207.43,207.78,44343.0,207.85,207.85,207.43,207.78,44343.0
2023-11-14 10:00:00,207.77,207.77,207.12,207.25,96596.0,207.77,207.77,207.12,207.25,96596.0
2023-11-14 10:05:00,207.2,207.2,206.52,206.57,83509.0,207.2,207.2,206.52,206.57,83509.0
2023-11-14 10:10:00,206.55,207.05,206.54,206.88,57760.0,206.55,207.05,206.54,206.88,57760.0
2023-11-14 10:15:00,206.92,207.16,206.76,206.89,45080.0,206.92,207.16,206.76,206.89,45080.0
2023-11-14 10:20:00,206.85,207.16,206.62,207.08,39442.0,206.85,207.16,206.62,207.08,39442.0
2023-11-14 10:25:00,207.14,207.14,206.34,206.42,71317.0,207.14,207.14,206.34,206.42,71317.0
2023-11-14 10:30:00,206.37,206.4,205.98,206.26,103482.0,206.37,206.4,205.98,206.26,103482.0
2023-11-14 10:35:00,206.26,206.63,206.11,206.5,46678.0,206.26,206.63,206.11,206.5,46678.0
2023-11-14 10:40:00,206.51,206.9,206.23,206.32,91261.0,206.51,206.9,206.23,206.32,91261.0
2023-11-14 10:45:00,206.32,206.99,206.32,206.78,61894.0,206.32,206.99,206.32,206.78,61894.0
2023-11-14 10:50:00,206.81,206.89,206.58,206.78,35217.0,206.81,206.89,206.58,206.78,35217.0
2023-11-14 10:55:00,206.8,207.34,206.8,207.23,113190.0,206.8,207.34,206.8,207.23,113190.0
2023-11-14 11:00:00,207.26,207.68,207.2,207.63,77525.0,207.26,207.68,207.2,207.63,77525.0
2023-11-14 11:05:00,207.65,207.66,207.19,207.49,80275.0,207.65,207.66,207.19,207.49,80275.0
2023-11-14 11:10:00,207.46,207.65,207.07,207.23,40562.0,207.46,207.65,207.07,207.23,40562.0
2023-11-14 11:15:00,207.23,207.59,207.21,207.29,51809.0,207.23,207.59,207.21,207.29,51809.0
2023-11-14 11:20:00,207.29,207.36,206.76,206.86,54589.0,207.29,207.36,206.76,206.86,54589.0
2023-11-14 11:25:00,206.86,207.14,206.8,207.01,32624.0,206.86,207.14,206.8,207.01,32624.0
2023-11-14 11:30:00,206.99,207.2,206.94,207.1,51414.0,206.99,207.2,206.94,207.1,51414.0
2023-11-14 11:35:00,207.1,207.19,206.94,207.06,37697.0,207.1,207.19,206.94,207.06,37697.0
2023-11-14 11:40:00,207.07,207.44,207.04,207.39,48492.0,207.07,207.44,207.04,207.39,48492.0
2023-11-14 11:45:00,207.39,207.45,206.97,207.01,27543.0,207.39,207.45,206.97,207.01,27543.0
2023-11-14 11:50:00,207.0,207.15,206.74,207.0,41757.0,207.0,207.15,206.74,207.0,41757.0
2023-11-14 11:55:00,206.98,207.01,206.59,206.68,18788.0,206.98,207.01,206.59,206.68,18788.0
2023-11-14 12:00:00,206.71,207.05,206.66,206.9,29847.0,206.71,207.05,206.66,206.9,29847.0
2023-11-14 12:05:00,206.87,206.94,206.25,206.32,39313.0,206.87,206.94,206.25,206.32,39313.0
2023-11-14 12:10:00,206.37,206.57,206.25,206.38,21858.0,206.37,206.57,206.25,206.38,21858.0
2023-11-14 12:15:00,206.39,206.6,206.27,206.36,30952.0,206.39,206.6,206.27,206.36,30952.0
2023-11-14 12:20:00,206.29,206.42,206.28,206.32,23236.0,206.29,206.42,206.28,206.32,23236.0
2023-11-14 12:25:00,206.32,206.68,206.31,206.51,21641.0,206.32,206.68,206.31,206.51,21641.0
2023-11-14 12:30:00,206.54,207.09,206.52,207.02,34809.0,206.54,207.09,206.52,207.02,34809.0
2023-11-14 12:35:00,206.97,207.09,206.84,207.04,32355.0,206.97,207.09,206.84,207.04,32355.0
2023-11-14 12:40:00,207.05,207.17,206.91,207.17,40424.0,207.05,207.17,206.91,207.17,40424.0
2023-11-14 12:45:00,207.13,207.43,207.06,207.39,42970.0,207.13,207.43,207.06,207.39,42970.0
2023-11-14 12:50:00,207.38,207.76,207.3,207.76,52410.0,207.38,207.76,207.3,207.76,52410.0
2023-11-14 12:55:00,207.73,207.9,207.52,207.89,34580.0,207.73,207.9,207.52,207.89,34580.0
2023-11-14 13:00:00,207.88,208.03,207.84,207.99,65229.0,207.88,208.03,207.84,207.99,65229.0
2023-11-14 13:05:00,207.96,208.33,207.94,208.23,74853.0,207.96,208.33,207.94,208.23,74853.0
2023-11-14 13:10:00,208.22,208.29,208.1,208.13,39121.0,208.22,208.29,208.1,208.13,39121.0
2023-11-14 13:15:00,208.14,208.31,208.1,208.12,32122.0,208.14,208.31,208.1,208.12,32122.0
2023-11-14 13:20:00,208.13,208.32,208.1,208.24,30881.0,208.13,208.32,208.1,208.24,30881.0
2023-11-14 13:25:00,208.29,208.31,207.84,208.06,46435.0,208.29,208.31,207.84,208.06,46435.0
2023-11-14 13:30:00,208.06,208.14,207.8,207.81,23740.0,208.06,208.14,207.8,207.81,23740.0
2023-11-14 13:35:00,207.81,208.05,207.73,207.98,32171.0,207.81,208.05,207.73,207.98,32171.0
2023-11-14 13:40:00,207.99,207.99,207.5,207.62,26507.0,207.99,207.99,207.5,207.62,26507.0
2023-11-14 13:45:00,207.56,207.93,207.56,207.92,16669.0,207.56,207.93,207.56,207.92,16669.0
2023-11-14 13:50:00,207.92,207.94,207.5,207.53,19433.0,207.92,207.94,207.5,207.53,19433.0
2023-11-14 13:55:00,207.5,207.67,207.25,207.39,20384.0,207.5,207.67,207.25,207.39,20384.0
2023-11-14 14:00:00,207.39,207.5,207.34,207.44,18953.0,207.39,207.5,207.34,207.44,18953.0
2023-11-14 14:05:00,207.4,207.43,207.07,207.2,14361.0,207.4,207.43,207.07,207.2,14361.0
2023-11-14 14:10:00,207.19,207.2,206.95,207.03,25258.0,207.19,207.2,206.95,207.03,25258.0
2023-11-14 14:15:00,207.06,207.34,207.05,207.3,21231.0,207.06,207.34,207.05,207.3,21231.0
2023-11-14 14:20:00,207.28,207.33,207.06,207.12,15530.0,207.28,207.33,207.06,207.12,15530.0
2023-11-14 14:25:00,207.09,207.32,207.04,207.29,18530.0,207.09,207.32,207.04,207.29,18530.0
2023-11-14 14:30:00,207.3,207.46,207.27,207.36,32821.0,207.3,207.46,207.27,207.36,32821.0
2023-11-14 14:35:00,207.39,207.49,207.36,207.45,28001.0,207.39,207.49,207.36,207.45,28001.0
2023-11-14 14:40:00,207.46,207.69,207.46,207.6,39189.0,207.46,207.69,207.46,207.6,39189.0
2023-11-14 14:45:00,207.62,207.81,207.57,207.76,21487.0,207.62,207.81,207.57,207.76,21487.0
2023-11-14 14:50:00,207.77,207.86,207.7,207.86,32931.0,207.77,207.86,207.7,207.86,32931.0
2023-11-14 14:55:00,207.87,207.91,207.75,207.81,21563.0,207.87,207.91,207.75,207.81,21563.0
2023-11-14 15:00:00,207.82,207.87,207.66,207.7,24920.0,207.82,207.87,207.66,207.7,24920.0
2023-11-14 15:05:00,207.69,207.82,207.69,207.78,21012.0,207.69,207.82,207.69,207.78,21012.0
2023-11-14 15:10:00,207.77,207.89,207.66,207.78,22960.0,207.77,207.89,207.66,207.78,22960.0
2023-11-14 15:15:00,207.81,207.91,207.78,207.78,33531.0,207.81,207.91,207.78,207.78,33531.0
2023-11-14 15:20:00,207.77,207.81,207.54,207.59,35036.0,207.77,207.81,207.54,207.59,35036.0
2023-11-14 15:25:00,207.59,207.59,207.43,207.52,32365.0,207.59,207.59,207.43,207.52,32365.0
2023-11-14 15:30:00,207.52,207.93,207.5,207.91,56055.0,207.52,207.93,207.5,207.91,56055.0
2023-11-14 15:35:00,207.89,207.94,207.71,207.72,32637.0,207.89,207.94,207.71,207.72,32637.0
2023-11-14 15:40:00,207.71,207.71,207.5,207.57,41633.0,207.71,207.71,207.5,207.57,41633.0
2023-11-14 15:45:00,207.55,207.77,207.51,207.65,64628.0,207.55,207.77,207.51,207.65,64628.0
2023-11-14 15:50:00,207.6,207.62,207.33,207.4,94984.0,207.6,207.62,207.33,207.4,94984.0
2023-11-14 15:55:00,207.41,207.7,207.3,207.42,234103.0,207.41,207.7,207.3,207.42,234103.0
2023-11-15 09:30:00,208.21,208.95,207.68,207.95,121888.0,208.21,208.95,207.68,207.95,121888.0
2023-11-15 09:35:00,207.97,208.93,207.6,208.68,48422.0,207.97,208.93,207.6,208.68,48422.0
2023-11-15 09:40:00,208.69,209.68,208.56,209.43,136850.0,208.69,209.68,208.56,209.43,136850.0
2023-11-15 09:45:00,209.49,210.37,209.38,209.96,165004.0,209.49,210.37,209.38,209.96,165004.0
2023-11-15 09:50:00,210.04,210.09,209.1,209.66,83625.0,210.04,210.09,209.1,209.66,83625.0
2023-11-15 09:55:00,209.59,209.73,209.22,209.54,45693.0,209.59,209.73,209.22,209.54,45693.0
2023-11-15 10:00:00,209.53,209.74,209.16,209.64,51080.0,209.53,209.74,209.16,209.64,51080.0
2023-11-15 10:05:00,209.56,210.43,209.56,210.42,123236.0,209.56,210.43,209.56,210.42,123236.0
2023-11-15 10:10:00,210.41,210.57,209.81,210.31,43441.0,210.41,210.57,209.81,210.31,43441.0
2023-11-15 10:15:00,210.31,210.8,210.23,210.45,86844.0,210.31,210.8,210.23,210.45,86844.0
2023-11-15 10:20:00,210.44,210.58,210.17,210.56,36060.0,210.44,210.58,210.17,210.56,36060.0
2023-11-15 10:25:00,210.58,211.09,210.32,210.38,103943.0,210.58,211.09,210.32,210.38,103943.0
2023-11-15 10:30:00,210.39,210.71,210.3,210.53,47719.0,210.39,210.71,210.3,210.53,47719.0
2023-11-15 10:35:00,210.6,210.68,210.18,210.19,42613.0,210.6,210.68,210.18,210.19,42613.0
2023-11-15 10:40:00,210.17,210.6,210.11,210.33,39091.0,210.17,210.6,210.11,210.33,39091.0
2023-11-15 10:45:00,210.37,210.38,210.14,210.14,21297.0,210.37,210.38,210.14,210.14,21297.0
2023-11-15 10:50:00,210.14,210.42,210.14,210.29,27734.0,210.14,210.42,210.14,210.29,27734.0
2023-11-15 10:55:00,210.3,210.38,210.16,210.2,17978.0,210.3,210.38,210.16,210.2,17978.0
2023-11-15 11:00:00,210.23,210.53,210.07,210.12,24416.0,210.23,210.53,210.07,210.12,24416.0
2023-11-15 11:05:00,210.15,210.15,209.39,209.46,71261.0,210.15,210.15,209.39,209.46,71261.0
2023-11-15 11:10:00,209.48,209.87,209.27,209.38,51695.0,209.48,209.87,209.27,209.38,51695.0
2023-11-15 11:15:00,209.4,209.73,209.37,209.69,33008.0,209.4,209.73,209.37,209.69,33008.0
2023-11-15 11:20:00,209.67,210.13,209.41,210.1,35359.0,209.67,210.13,209.41,210.1,35359.0
2023-11-15 11:25:00,210.1,210.15,209.7,209.76,33799.0,210.1,210.15,209.7,209.76,33799.0
2023-11-15 11:30:00,209.73,209.86,209.57,209.63,16120.0,209.73,209.86,209.57,209.63,16120.0
2023-11-15 11:35:00,209.6,209.6,209.25,209.42,30063.0,209.6,209.6,209.25,209.42,30063.0
2023-11-15 11:40:00,209.39,209.64,209.31,209.56,21421.0,209.39,209.64,209.31,209.56,21421.0
2023-11-15 11:45:00,209.59,210.03,209.57,209.96,35622.0,209.59,210.03,209.57,209.96,35622.0
2023-11-15 11:50:00,210.04,210.08,209.42,209.68,42495.0,210.04,210.08,209.42,209.68,42495.0
2023-11-15 11:55:00,209.7,209.85,209.62,209.72,27624.0,209.7,209.85,209.62,209.72,27624.0
2023-11-15 12:00:00,209.74,209.9,209.62,209.81,20429.0,209.74,209.9,209.62,209.81,20429.0
2023-11-15 12:05:00,209.77,209.91,209.72,209.74,16716.0,209.77,209.91,209.72,209.74,16716.0
2023-11-15 12:10:00,209.73,209.73,209.44,209.47,18329.0,209.73,209.73,209.44,209.47,18329.0
2023-11-15 12:15:00,209.54,209.54,209.34,209.52,13781.0,209.54,209.54,209.34,209.52,13781.0
2023-11-15 12:20:00,209.49,209.78,209.48,209.78,24276.0,209.49,209.78,209.48,209.78,24276.0
2023-11-15 12:25:00,209.78,209.84,209.65,209.75,14043.0,209.78,209.84,209.65,209.75,14043.0
2023-11-15 12:30:00,209.71,209.82,209.64,209.81,17705.0,209.71,209.82,209.64,209.81,17705.0
2023-11-15 12:35:00,209.77,209.87,209.64,209.79,7825.0,209.77,209.87,209.64,209.79,7825.0
2023-11-15 12:40:00,209.83,209.84,209.61,209.75,15943.0,209.83,209.84,209.61,209.75,15943.0
2023-11-15 12:45:00,209.7,209.74,209.48,209.64,23359.0,209.7,209.74,209.48,209.64,23359.0
2023-11-15 12:50:00,209.63,209.96,209.61,209.88,23203.0,209.63,209.96,209.61,209.88,23203.0
2023-11-15 12:55:00,209.9,210.1,209.79,209.84,53620.0,209.9,210.1,209.79,209.84,53620.0
2023-11-15 13:00:00,209.83,209.91,209.62,209.68,34536.0,209.83,209.91,209.62,209.68,34536.0
2023-11-15 13:05:00,209.65,209.68,209.3,209.46,37914.0,209.65,209.68,209.3,209.46,37914.0
2023-11-15 13:10:00,209.48,209.63,209.08,209.17,21983.0,209.48,209.63,209.08,209.17,21983.0
2023-11-15 13:15:00,209.17,209.29,209.13,209.18,14831.0,209.17,209.29,209.13,209.18,14831.0
2023-11-15 13:20:00,209.2,209.47,209.16,209.47,14676.0,209.2,209.47,209.16,209.47,14676.0
2023-11-15 13:25:00,209.4,209.55,209.29,209.48,20641.0,209.4,209.55,209.29,209.48,20641.0
2023-11-15 13:30:00,209.47,209.64,209.35,209.52,17704.0,209.47,209.64,209.35,209.52,17704.0
2023-11-15 13:35:00,209.52,209.89,209.41,209.87,18923.0,209.52,209.89,209.41,209.87,18923.0
2023-11-15 13:40:00,209.89,209.98,209.79,209.97,22592.0,209.89,209.98,209.79,209.97,22592.0
2023-11-15 13:45:00,209.93,209.96,209.66,209.75,19402.0,209.93,209.96,209.66,209.75,19402.0
2023-11-15 13:50:00,209.73,209.79,209.61,209.66,10363.0,209.73,209.79,209.61,209.66,10363.0
2023-11-15 13:55:00,209.61,209.7,209.46,209.7,21914.0,209.61,209.7,209.46,209.7,21914.0
2023-11-15 14:00:00,209.71,209.95,209.64,209.92,24637.0,209.71,209.95,209.64,209.92,24637.0
2023-11-15 14:05:00,209.92,209.95,209.8,209.84,22347.0,209.92,209.95,209.8,209.84,22347.0
2023-11-15 14:10:00,209.86,209.86,209.66,209.69,15319.0,209.86,209.86,209.66,209.69,15319.0
2023-11-15 14:15:00,209.7,209.71,209.31,209.36,29828.0,209.7,209.71,209.31,209.36,29828.0
2023-11-15 14:20:00,209.32,209.38,209.14,209.35,18957.0,209.32,209.38,209.14,209.35,18957.0
2023-11-15 14:25:00,209.34,209.53,209.28,209.48,13652.0,209.34,209.53,209.28,209.48,13652.0
2023-11-15 14:30:00,209.51,209.55,209.39,209.51,16128.0,209.51,209.55,209.39,209.51,16128.0
2023-11-15 14:35:00,209.46,209.48,209.24,209.38,12248.0,209.46,209.48,209.24,209.38,12248.0
2023-11-15 14:40:00,209.4,209.4,209.13,209.21,19583.0,209.4,209.4,209.13,209.21,19583.0
2023-11-15 14:45:00,209.23,209.23,208.97,209.21,33351.0,209.23,209.23,208.97,209.21,33351.0
2023-11-15 14:50:00,209.22,209.55,209.14,209.29,28305.0,209.22,209.55,209.14,209.29,28305.0
2023-11-15 14:55:00,209.28,209.34,209.18,209.29,11016.0,209.28,209.34,209.18,209.29,11016.0
2023-11-15 15:00:00,209.31,209.46,209.2,209.21,13610.0,209.31,209.46,209.2,209.21,13610.0
2023-11-15 15:05:00,209.2,209.36,209.14,209.17,9346.0,209.2,209.36,209.14,209.17,9346.0
2023-11-15 15:10:00,209.17,209.58,209.17,209.54,41618.0,209.17,209.58,209.17,209.54,41618.0
2023-11-15 15:15:00,209.53,209.6,209.36,209.51,32651.0,209.53,209.6,209.36,209.51,32651.0
2023-11-15 15:20:00,209.49,209.49,209.28,209.29,17537.0,209.49,209.49,209.28,209.29,17537.0
2023-11-15 15:25:00,209.25,209.32,209.22,209.32,30882.0,209.25,209.32,209.22,209.32,30882.0
2023-11-15 15:30:00,209.3,209.31,209.06,209.09,25850.0,209.3,209.31,209.06,209.09,25850.0
2023-11-15 15:35:00,209.09,209.6,209.08,209.58,36477.0,209.09,209.6,209.08,209.58,36477.0
2023-11-15 15:40:00,209.58,209.71,209.49,209.61,42124.0,209.58,209.71,209.49,209.61,42124.0
2023-11-15 15:45:00,209.59,209.67,209.46,209.51,62524.0,209.59,209.67,209.46,209.51,62524.0
2023-11-15 15:50:00,209.44,209.49,209.0,209.02,93105.0,209.44,209.49,209.0,209.02,93105.0
2023-11-15 15:55:00,209.0,209.14,208.64,208.71,260855.0,209.0,209.14,208.64,208.71,260855.0
2023-11-16 09:30:00,207.5,207.89,206.25,206.38,274440.0,207.5,207.89,206.25,206.38,274440.0
2023-11-16 09:35:00,206.44,206.46,204.81,205.6,209519.0,206.44,206.46,204.81,205.6,209519.0
2023-11-16 09:40:00,205.58,206.64,205.12,205.85,61445.0,205.58,206.64,205.12,205.85,61445.0
2023-11-16 09:45:00,205.78,206.47,205.77,206.2,42304.0,205.78,206.47,205.77,206.2,42304.0
2023-11-16 09:50:00,206.26,206.54,206.22,206.4,67040.0,206.26,206.54,206.22,206.4,67040.0
2023-11-16 09:55:00,206.42,206.5,205.8,206.25,82560.0,206.42,206.5,205.8,206.25,82560.0
2023-11-16 10:00:00,206.25,206.41,205.87,205.9,24825.0,206.25,206.41,205.87,205.9,24825.0
2023-11-16 10:05:00,205.86,206.25,205.81,205.96,54358.0,205.86,206.25,205.81,205.96,54358.0
2023-11-16 10:10:00,205.95,206.04,205.46,205.49,26773.0,205.95,206.04,205.46,205.49,26773.0
2023-11-16 10:15:00,205.49,205.88,205.43,205.77,43617.0,205.49,205.88,205.43,205.77,43617.0
2023-11-16 10:20:00,205.77,206.32,205.58,206.32,34378.0,205.77,206.32,205.58,206.32,34378.0
2023-11-16 10:25:00,206.31,206.95,206.27,206.81,68962.0,206.31,206.95,206.27,206.81,68962.0
2023-11-16 10:30:00,206.88,207.23,206.64,206.78,110919.0,206.88,207.23,206.64,206.78,110919.0
2023-11-16 10:35:00,206.78,206.84,205.89,206.11,93976.0,206.78,206.84,205.89,206.11,93976.0
2023-11-16 10:40:00,206.06,206.11,205.49,205.86,63346.0,206.06,206.11,205.49,205.86,63346.0
2023-11-16 10:45:00,205.93,206.18,205.76,206.17,25830.0,205.93,206.18,205.76,206.17,25830.0
2023-11-16 10:50:00,206.11,206.13,205.64,206.12,27900.0,206.11,206.13,205.64,206.12,27900.0
2023-11-16 10:55:00,206.09,206.16,205.8,205.92,59950.0,206.09,206.16,205.8,205.92,59950.0
2023-11-16 11:00:00,205.92,206.13,205.68,205.97,73275.0,205.92,206.13,205.68,205.97,73275.0
2023-11-16 11:05:00,205.97,206.39,205.89,206.09,27900.0,205.97,206.39,205.89,206.09,27900.0
2023-11-16 11:10:00,206.13,206.51,205.9,206.5,51455.0,206.13,206.51,205.9,206.5,51455.0
2023-11-16 11:15:00,206.5,206.6,206.38,206.54,23318.0,206.5,206.6,206.38,206.54,23318.0
2023-11-16 11:20:00,206.53,206.7,206.44,206.44,19760.0,206.53,206.7,206.44,206.44,19760.0
2023-11-16 11:25:00,206.5,206.81,206.44,206.56,35592.0,206.5,206.81,206.44,206.56,35592.0
2023-11-16 11:30:00,206.59,206.9,206.51,206.53,22270.0,206.59,206.9,206.51,206.53,22270.0
2023-11-16 11:35:00,206.45,206.64,206.15,206.31,30476.0,206.45,206.64,206.15,206.31,30476.0
2023-11-16 11:40:00,206.34,206.8,206.34,206.5,66400.0,206.34,206.8,206.34,206.5,66400.0
2023-11-16 11:45:00,206.44,206.65,206.2,206.58,35686.0,206.44,206.65,206.2,206.58,35686.0
2023-11-16 11:50:00,206.56,206.56,205.92,205.92,32417.0,206.56,206.56,205.92,205.92,32417.0
2023-11-16 11:55:00,205.9,206.19,205.89,206.16,9084.0,205.9,206.19,205.89,206.16,9084.0
2023-11-16 12:00:00,206.2,206.23,205.94,206.12,11048.0,206.2,206.23,205.94,206.12,11048.0
2023-11-16 12:05:00,206.15,206.48,206.12,206.42,26431.0,206.15,206.48,206.12,206.42,26431.0
2023-11-16 12:10:00,206.4,206.59,206.39,206.59,19150.0,206.4,206.59,206.39,206.59,19150.0
2023-11-16 12:15:00,206.6,206.8,206.57,206.69,15806.0,206.6,206.8,206.57,206.69,15806.0
2023-11-16 12:20:00,206.67,206.85,206.61,206.72,27266.0,206.67,206.85,206.61,206.72,27266.0
2023-11-16 12:25:00,206.69,206.91,206.66,206.79,18503.0,206.69,206.91,206.66,206.79,18503.0
2023-11-16 12:30:00,206.76,206.82,206.68,206.69,14810.0,206.76,206.82,206.68,206.69,14810.0
2023-11-16 12:35:00,206.72,206.87,206.67,206.87,9016.0,206.72,206.87,206.67,206.87,9016.0
2023-11-16 12:40:00,206.83,207.35,206.83,207.2,24485.0,206.83,207.35,206.83,207.2,24485.0
2023-11-16 12:45:00,207.16,207.35,207.07,207.35,15754.0,207.16,207.35,207.07,207.35,15754.0
2023-11-16 12:50:00,207.31,207.33,207.07,207.15,11682.0,207.31,207.33,207.07,207.15,11682.0
2023-11-16 12:55:00,207.12,207.55,207.03,207.43,23352.0,207.12,207.55,207.03,207.43,23352.0
2023-11-16 13:00:00,207.4,207.7,207.38,207.43,21644.0,207.4,207.7,207.38,207.43,21644.0
2023-11-16 13:05:00,207.41,207.48,207.2,207.31,23870.0,207.41,207.48,207.2,207.31,23870.0
2023-11-16 13:10:00,207.3,207.3,206.9,207.09,38514.0,207.3,207.3,206.9,207.09,38514.0
2023-11-16 13:15:00,207.1,207.17,207.0,207.05,19451.0,207.1,207.17,207.0,207.05,19451.0
2023-11-16 13:20:00,206.98,207.27,206.81,207.27,23893.0,206.98,207.27,206.81,207.27,23893.0
2023-11-16 13:25:00,207.33,207.33,207.09,207.13,14559.0,207.33,207.33,207.09,207.13,14559.0
2023-11-16 13:30:00,207.07,207.1,206.81,206.81,8997.0,207.07,207.1,206.81,206.81,8997.0
2023-11-16 13:35:00,206.89,207.15,206.83,207.04,11001.0,206.89,207.15,206.83,207.04,11001.0
2023-11-16 13:40:00,207.01,207.16,206.7,206.78,15203.0,207.01,207.16,206.7,206.78,15203.0
2023-11-16 13:45:00,206.74,206.87,206.57,206.57,21895.0,206.74,206.87,206.57,206.57,21895.0
2023-11-16 13:50:00,206.57,206.7,206.49,206.53,19653.0,206.57,206.7,206.49,206.53,19653.0
2023-11-16 13:55:00,206.58,206.6,206.28,206.51,16031.0,206.58,206.6,206.28,206.51,16031.0
2023-11-16 14:00:00,206.5,206.53,206.34,206.53,10535.0,206.5,206.53,206.34,206.53,10535.0
2023-11-16 14:05:00,206.53,206.62,206.38,206.42,7384.0,206.53,206.62,206.38,206.42,7384.0
2023-11-16 14:10:00,206.42,206.53,206.32,206.41,9157.0,206.42,206.53,206.32,206.41,9157.0
2023-11-16 14:15:00,206.39,206.74,206.36,206.74,14661.0,206.39,206.74,206.36,206.74,14661.0
2023-11-16 14:20:00,206.68,206.7,206.43,206.49,10162.0,206.68,206.7,206.43,206.49,10162.0
2023-11-16 14:25:00,206.43,206.43,206.07,206.24,12525.0,206.43,206.43,206.07,206.24,12525.0
2023-11-16 14:30:00,206.21,206.69,206.19,206.55,26428.0,206.21,206.69,206.19,206.55,26428.0
2023-11-16 14:35:00,206.52,206.62,206.41,206.47,12191.0,206.52,206.62,206.41,206.47,12191.0
2023-11-16 14:40:00,206.48,206.7,206.48,206.67,18487.0,206.48,206.7,206.48,206.67,18487.0
2023-11-16 14:45:00,206.68,206.72,206.44,206.48,32817.0,206.68,206.72,206.44,206.48,32817.0
2023-11-16 14:50:00,206.48,206.48,206.3,206.3,12194.0,206.48,206.48,206.3,206.3,12194.0
2023-11-16 14:55:00,206.31,206.48,206.26,206.43,14381.0,206.31,206.48,206.26,206.43,14381.0
2023-11-16 15:00:00,206.43,206.48,206.32,206.34,9458.0,206.43,206.48,206.32,206.34,9458.0
2023-11-16 15:05:00,206.36,206.43,206.28,206.32,12104.0,206.36,206.43,206.28,206.32,12104.0
2023-11-16 15:10:00,206.34,206.38,206.05,206.16,24408.0,206.34,206.38,206.05,206.16,24408.0
2023-11-16 15:15:00,206.14,206.3,206.09,206.24,17452.0,206.14,206.3,206.09,206.24,17452.0
2023-11-16 15:20:00,206.22,206.3,206.13,206.2,16680.0,206.22,206.3,206.13,206.2,16680.0
2023-11-16 15:25:00,206.18,206.28,206.11,206.23,23731.0,206.18,206.28,206.11,206.23,23731.0
2023-11-16 15:30:00,206.24,206.29,206.14,206.26,19605.0,206.24,206.29,206.14,206.26,19605.0
2023-11-16 15:35:00,206.28,206.42,206.16,206.38,20013.0,206.28,206.42,206.16,206.38,20013.0
2023-11-16 15:40:00,206.38,206.52,206.33,206.51,28106.0,206.38,206.52,206.33,206.51,28106.0
2023-11-16 15:45:00,206.51,206.64,206.43,206.57,55409.0,206.51,206.64,206.43,206.57,55409.0
2023-11-16 15:50:00,206.61,206.64,206.32,206.38,58934.0,206.61,206.64,206.32,206.38,58934.0
2023-11-16 15:55:00,206.36,206.7,206.35,206.62,156216.0,206.36,206.7,206.35,206.62,156216.0
2023-11-17 09:30:00,208.36,208.36,207.22,207.22,228895.0,208.36,208.36,207.22,207.22,228895.0
2023-11-17 09:35:00,207.3,207.71,206.82,207.64,46626.0,207.3,207.71,206.82,207.64,46626.0
2023-11-17 09:40:00,207.69,208.38,207.5,208.26,59719.0,207.69,208.38,207.5,208.26,59719.0
2023-11-17 09:45:00,208.31,208.83,208.11,208.81,49312.0,208.31,208.83,208.11,208.81,49312.0
2023-11-17 09:50:00,208.82,208.97,208.42,208.61,49635.0,208.82,208.97,208.42,208.61,49635.0
2023-11-17 09:55:00,208.64,209.42,208.56,209.35,64863.0,208.64,209.42,208.56,209.35,64863.0
2023-11-17 10:00:00,209.32,209.37,208.71,209.2,70003.0,209.32,209.37,208.71,209.2,70003.0
2023-11-17 10:05:00,209.18,209.2,208.55,208.66,36962.0,209.18,209.2,208.55,208.66,36962.0
2023-11-17 10:10:00,208.64,208.9,208.59,208.87,20060.0,208.64,208.9,208.59,208.87,20060.0
2023-11-17 10:15:00,208.87,209.25,208.79,209.0,38280.0,208.87,209.25,208.79,209.0,38280.0
2023-11-17 10:20:00,209.04,209.09,208.69,208.73,25907.0,209.04,209.09,208.69,208.73,25907.0
2023-11-17 10:25:00,208.73,208.87,208.57,208.83,17893.0,208.73,208.87,208.57,208.83,17893.0
2023-11-17 10:30:00,208.77,208.77,208.41,208.48,30274.0,208.77,208.77,208.41,208.48,30274.0
2023-11-17 10:35:00,208.5,208.59,208.18,208.31,29774.0,208.5,208.59,208.18,208.31,29774.0
2023-11-17 10:40:00,208.28,208.61,208.19,208.34,23486.0,208.28,208.61,208.19,208.34,23486.0
2023-11-17 10:45:00,208.34,208.46,208.32,208.42,16580.0,208.34,208.46,208.32,208.42,16580.0
2023-11-17 10:50:00,208.42,208.53,208.28,208.49,16705.0,208.42,208.53,208.28,208.49,16705.0
2023-11-17 10:55:00,208.49,208.49,208.08,208.11,19390.0,208.49,208.49,208.08,208.11,19390.0
2023-11-17 11:00:00,208.15,208.27,207.85,208.0,24812.0,208.15,208.27,207.85,208.0,24812.0
2023-11-17 11:05:00,207.98,208.17,207.7,208.12,39207.0,207.98,208.17,207.7,208.12,39207.0
2023-11-17 11:10:00,208.11,208.39,208.07,208.34,14024.0,208.11,208.39,208.07,208.34,14024.0
2023-11-17 11:15:00,208.3,208.52,208.29,208.41,22547.0,208.3,208.52,208.29,208.41,22547.0
2023-11-17 11:20:00,208.39,208.63,208.38,208.57,27465.0,208.39,208.63,208.38,208.57,27465.0
2023-11-17 11:25:00,208.52,208.52,208.13,208.15,16442.0,208.52,208.52,208.13,208.15,16442.0
2023-11-17 11:30:00,208.13,208.16,207.72,207.85,53357.0,208.13,208.16,207.72,207.85,53357.0
2023-11-17 11:35:00,207.89,208.0,207.75,207.76,35402.0,207.89,208.0,207.75,207.76,35402.0
2023-11-17 11:40:00,207.75,207.77,207.59,207.74,16725.0,207.75,207.77,207.59,207.74,16725.0
2023-11-17 11:45:00,207.73,207.86,207.67,207.82,12860.0,207.73,207.86,207.67,207.82,12860.0
2023-11-17 11:50:00,207.84,207.92,207.66,207.73,15661.0,207.84,207.92,207.66,207.73,15661.0
2023-11-17 11:55:00,207.67,207.92,207.61,207.84,18481.0,207.67,207.92,207.61,207.84,18481.0
2023-11-17 12:00:00,207.84,208.2,207.84,208.11,9073.0,207.84,208.2,207.84,208.11,9073.0
2023-11-17 12:05:00,208.13,208.13,207.74,207.75,15031.0,208.13,208.13,207.74,207.75,15031.0
2023-11-17 12:10:00,207.83,207.9,207.8,207.82,9321.0,207.83,207.9,207.8,207.82,9321.0
2023-11-17 12:15:00,207.78,207.88,207.72,207.88,14943.0,207.78,207.88,207.72,207.88,14943.0
2023-11-17 12:20:00,207.86,207.88,207.76,207.79,8556.0,207.86,207.88,207.76,207.79,8556.0
2023-11-17 12:25:00,207.81,207.81,207.56,207.69,10569.0,207.81,207.81,207.56,207.69,10569.0
2023-11-17 12:30:00,207.71,207.75,207.66,207.73,7661.0,207.71,207.75,207.66,207.73,7661.0
2023-11-17 12:35:00,207.66,207.74,207.6,207.61,6387.0,207.66,207.74,207.6,207.61,6387.0
2023-11-17 12:40:00,207.57,207.66,207.56,207.59,5515.0,207.57,207.66,207.56,207.59,5515.0
2023-11-17 12:45:00,207.61,207.73,207.58,207.7,8694.0,207.61,207.73,207.58,207.7,8694.0
2023-11-17 12:50:00,207.69,207.79,207.55,207.56,6711.0,207.69,207.79,207.55,207.56,6711.0
2023-11-17 12:55:00,207.56,207.7,207.5,207.69,22852.0,207.56,207.7,207.5,207.69,22852.0
2023-11-17 13:00:00,207.71,207.73,207.51,207.53,12148.0,207.71,207.73,207.51,207.53,12148.0
2023-11-17 13:05:00,207.51,207.67,207.48,207.51,18942.0,207.51,207.67,207.48,207.51,18942.0
2023-11-17 13:10:00,207.48,207.75,207.43,207.75,18975.0,207.48,207.75,207.43,207.75,18975.0
2023-11-17 13:15:00,207.75,207.85,207.74,207.74,6618.0,207.75,207.85,207.74,207.74,6618.0
2023-11-17 13:20:00,207.77,207.77,207.54,207.56,13163.0,207.77,207.77,207.54,207.56,13163.0
2023-11-17 13:25:00,207.52,207.59,207.46,207.53,10123.0,207.52,207.59,207.46,207.53,10123.0
2023-11-17 13:30:00,207.55,207.77,207.55,207.75,9747.0,207.55,207.77,207.55,207.75,9747.0
2023-11-17 13:35:00,207.72,207.76,207.54,207.75,16011.0,207.72,207.76,207.54,207.75,16011.0
2023-11-17 13:40:00,207.75,207.96,207.74,207.89,26411.0,207.75,207.96,207.74,207.89,26411.0
2023-11-17 13:45:00,207.9,207.91,207.78,207.8,16724.0,207.9,207.91,207.78,207.8,16724.0
2023-11-17 13:50:00,207.75,207.83,207.69,207.82,29246.0,207.75,207.83,207.69,207.82,29246.0
2023-11-17 13:55:00,207.8,207.97,207.75,207.93,8688.0,207.8,207.97,207.75,207.93,8688.0
2023-11-17 14:00:00,207.94,208.02,207.91,207.96,11592.0,207.94,208.02,207.91,207.96,11592.0
2023-11-17 14:05:00,207.95,208.02,207.88,208.02,13419.0,207.95,208.02,207.88,208.02,13419.0
2023-11-17 14:10:00,208.02,208.03,207.9,207.93,17164.0,208.02,208.03,207.9,207.93,17164.0
2023-11-17 14:15:00,207.95,207.96,207.68,207.71,10047.0,207.95,207.96,207.68,207.71,10047.0
2023-11-17 14:20:00,207.7,207.7,207.63,207.69,8481.0,207.7,207.7,207.63,207.69,8481.0
2023-11-17 14:25:00,207.67,207.71,207.58,207.58,12033.0,207.67,207.71,207.58,207.58,12033.0
2023-11-17 14:30:00,207.59,207.63,207.55,207.62,7361.0,207.59,207.63,207.55,207.62,7361.0
2023-11-17 14:35:00,207.61,207.79,207.6,207.72,10613.0,207.61,207.79,207.6,207.72,10613.0
2023-11-17 14:40:00,207.74,207.74,207.54,207.64,5640.0,207.74,207.74,207.54,207.64,5640.0
2023-11-17 14:45:00,207.64,207.64,207.46,207.54,14138.0,207.64,207.64,207.46,207.54,14138.0
2023-11-17 14:50:00,207.52,207.72,207.52,207.61,11657.0,207.52,207.72,207.52,207.61,11657.0
2023-11-17 14:55:00,207.66,207.74,207.65,207.73,12357.0,207.66,207.74,207.65,207.73,12357.0
2023-11-17 15:00:00,207.73,207.73,207.55,207.61,7322.0,207.73,207.73,207.55,207.61,7322.0
2023-11-17 15:05:00,207.6,207.68,207.55,207.67,8998.0,207.6,207.68,207.55,207.67,8998.0
2023-11-17 15:10:00,207.64,207.67,207.51,207.66,9325.0,207.64,207.67,207.51,207.66,9325.0
2023-11-17 15:15:00,207.62,207.66,207.52,207.65,15961.0,207.62,207.66,207.52,207.65,15961.0
2023-11-17 15:20:00,207.62,207.77,207.6,207.77,11702.0,207.62,207.77,207.6,207.77,11702.0
2023-11-17 15:25:00,207.78,207.97,207.75,207.95,20880.0,207.78,207.97,207.75,207.95,20880.0
2023-11-17 15:30:00,207.95,208.08,207.61,207.87,25204.0,207.95,208.08,207.61,207.87,25204.0
2023-11-17 15:35:00,207.83,207.97,207.69,207.84,16432.0,207.83,207.97,207.69,207.84,16432.0
2023-11-17 15:40:00,207.85,207.95,207.73,207.86,16559.0,207.85,207.95,207.73,207.86,16559.0
2023-11-17 15:45:00,207.86,208.18,207.84,208.18,30067.0,207.86,208.18,207.84,208.18,30067.0
2023-11-17 15:50:00,208.13,208.28,208.03,208.03,49359.0,208.13,208.28,208.03,208.03,49359.0
2023-11-17 15:55:00,208.04,208.27,207.96,208.18,223436.0,208.04,208.27,207.96,208.18,223436.0
2023-11-20 09:30:00,210.93,215.46,210.93,214.23,880844.0,210.93,215.46,210.93,214.23,880844.0
2023-11-20 09:35:00,214.18,214.72,212.4,212.91,381299.0,214.18,214.72,212.4,212.91,381299.0
2023-11-20 09:40:00,212.95,214.0,212.72,213.24,190125.0,212.95,214.0,212.72,213.24,190125.0
2023-11-20 09:45:00,213.24,214.08,212.98,213.23,145437.0,213.24,214.08,212.98,213.23,145437.0
2023-11-20 09:50:00,213.24,213.5,212.97,213.41,87958.0,213.24,213.5,212.97,213.41,87958.0
2023-11-20 09:55:00,213.42,214.38,213.13,214.25,130014.0,213.42,214.38,213.13,214.25,130014.0
2023-11-20 10:00:00,214.29,215.45,214.21,215.37,314232.0,214.29,215.45,214.21,215.37,314232.0
2023-11-20 10:05:00,215.26,215.75,214.84,215.24,268865.0,215.26,215.75,214.84,215.24,268865.0
2023-11-20 10:10:00,215.16,215.5,214.83,215.0,102020.0,215.16,215.5,214.83,215.0,102020.0
2023-11-20 10:15:00,215.0,215.64,214.77,215.4,128900.0,215.0,215.64,214.77,215.4,128900.0
2023-11-20 10:20:00,215.38,215.9,214.88,215.31,136971.0,215.38,215.9,214.88,215.31,136971.0
2023-11-20 10:25:00,215.26,216.3,215.17,216.13,142858.0,215.26,216.3,215.17,216.13,142858.0
2023-11-20 10:30:00,216.09,216.3,215.66,216.19,129614.0,216.09,216.3,215.66,216.19,129614.0
2023-11-20 10:35:00,216.18,216.24,215.7,215.7,88723.0,216.18,216.24,215.7,215.7,88723.0
2023-11-20 10:40:00,215.71,216.06,215.25,215.74,83094.0,215.71,216.06,215.25,215.74,83094.0
2023-11-20 10:45:00,215.74,216.12,215.71,215.87,88067.0,215.74,216.12,215.71,215.87,88067.0
2023-11-20 10:50:00,215.86,215.88,215.36,215.42,70693.0,215.86,215.88,215.36,215.42,70693.0
2023-11-20 10:55:00,215.43,215.43,214.95,215.4,79903.0,215.43,215.43,214.95,215.4,79903.0
2023-11-20 11:00:00,215.44,215.71,215.36,215.6,73604.0,215.44,215.71,215.36,215.6,73604.0
2023-11-20 11:05:00,215.55,216.34,215.37,216.03,84199.0,215.55,216.34,215.37,216.03,84199.0
2023-11-20 11:10:00,216.06,216.45,215.95,216.34,76981.0,216.06,216.45,215.95,216.34,76981.0
2023-11-20 11:15:00,216.29,216.54,215.95,216.11,69516.0,216.29,216.54,215.95,216.11,69516.0
2023-11-20 11:20:00,216.09,216.11,215.76,216.01,38319.0,216.09,216.11,215.76,216.01,38319.0
2023-11-20 11:25:00,216.03,216.15,215.8,216.05,75199.0,216.03,216.15,215.8,216.05,75199.0
2023-11-20 11:30:00,216.07,216.07,215.8,215.95,50935.0,216.07,216.07,215.8,215.95,50935.0
2023-11-20 11:35:00,215.95,216.36,215.93,216.0,64461.0,215.95,216.36,215.93,216.0,64461.0
2023-11-20 11:40:00,216.0,216.17,215.74,216.13,44098.0,216.0,216.17,215.74,216.13,44098.0
2023-11-20 11:45:00,216.11,216.7,215.99,216.34,124511.0,216.11,216.7,215.99,216.34,124511.0
2023-11-20 11:50:00,216.35,216.51,215.95,216.23,78083.0,216.35,216.51,215.95,216.23,78083.0
2023-11-20 11:55:00,216.19,216.31,215.89,216.04,37935.0,216.19,216.31,215.89,216.04,37935.0
2023-11-20 12:00:00,216.07,216.55,216.04,216.39,60453.0,216.07,216.55,216.04,216.39,60453.0
2023-11-20 12:05:00,216.42,216.99,216.39,216.74,75638.0,216.42,216.99,216.39,216.74,75638.0
2023-11-20 12:10:00,216.75,216.99,216.73,216.92,58431.0,216.75,216.99,216.73,216.92,58431.0
2023-11-20 12:15:00,216.94,217.18,216.85,217.15,92354.0,216.94,217.18,216.85,217.15,92354.0
2023-11-20 12:20:00,217.16,217.73,217.13,217.72,116884.0,217.16,217.73,217.13,217.72,116884.0
2023-11-20 12:25:00,217.72,217.86,217.07,217.07,90668.0,217.72,217.86,217.07,217.07,90668.0
2023-11-20 12:30:00,217.05,217.64,217.0,217.4,96544.0,217.05,217.64,217.0,217.4,96544.0
2023-11-20 12:35:00,217.4,217.72,217.25,217.64,64241.0,217.4,217.72,217.25,217.64,64241.0
2023-11-20 12:40:00,217.62,217.68,217.17,217.39,47347.0,217.62,217.68,217.17,217.39,47347.0
2023-11-20 12:45:00,217.41,218.04,217.36,217.89,123630.0,217.41,218.04,217.36,217.89,123630.0
2023-11-20 12:50:00,217.85,217.96,217.57,217.82,54985.0,217.85,217.96,217.57,217.82,54985.0
2023-11-20 12:55:00,217.8,218.0,217.73,217.98,63752.0,217.8,218.0,217.73,217.98,63752.0
2023-11-20 13:00:00,217.98,218.39,217.9,218.22,85459.0,217.98,218.39,217.9,218.22,85459.0
2023-11-20 13:05:00,218.24,218.75,218.03,218.48,115325.0,218.24,218.75,218.03,218.48,115325.0
2023-11-20 13:10:00,218.43,218.88,218.34,218.36,95896.0,218.43,218.88,218.34,218.36,95896.0
2023-11-20 13:15:00,218.34,218.5,218.16,218.26,46654.0,218.34,218.5,218.16,218.26,46654.0
2023-11-20 13:20:00,218.29,218.69,218.29,218.43,73018.0,218.29,218.69,218.29,218.43,73018.0
2023-11-20 13:25:00,218.42,218.46,217.65,217.68,137199.0,218.42,218.46,217.65,217.68,137199.0
2023-11-20 13:30:00,217.69,217.94,217.62,217.62,88561.0,217.69,217.94,217.62,217.62,88561.0
2023-11-20 13:35:00,217.63,217.68,217.33,217.36,64498.0,217.63,217.68,217.33,217.36,64498.0
2023-11-20 13:40:00,217.37,217.6,217.23,217.39,64879.0,217.37,217.6,217.23,217.39,64879.0
2023-11-20 13:45:00,217.39,217.57,217.27,217.48,35552.0,217.39,217.57,217.27,217.48,35552.0
2023-11-20 13:50:00,217.48,217.54,217.32,217.37,26313.0,217.48,217.54,217.32,217.37,26313.0
2023-11-20 13:55:00,217.38,217.7,217.37,217.67,37278.0,217.38,217.7,217.37,217.67,37278.0
2023-11-20 14:00:00,217.66,217.9,217.22,217.26,85726.0,217.66,217.9,217.22,217.26,85726.0
2023-11-20 14:05:00,217.24,217.42,217.0,217.09,126985.0,217.24,217.42,217.0,217.09,126985.0
2023-11-20 14:10:00,217.06,217.36,216.91,217.06,74723.0,217.06,217.36,216.91,217.06,74723.0
2023-11-20 14:15:00,217.04,217.18,216.81,216.84,84338.0,217.04,217.18,216.81,216.84,84338.0
2023-11-20 14:20:00,216.84,216.96,216.65,216.86,82605.0,216.84,216.96,216.65,216.86,82605.0
2023-11-20 14:25:00,216.81,216.83,216.55,216.59,45071.0,216.81,216.83,216.55,216.59,45071.0
2023-11-20 14:30:00,216.58,216.87,216.53,216.73,59709.0,216.58,216.87,216.53,216.73,59709.0
2023-11-20 14:35:00,216.72,216.86,216.57,216.82,79951.0,216.72,216.86,216.57,216.82,79951.0
2023-11-20 14:40:00,216.89,217.57,216.88,217.54,81744.0,216.89,217.57,216.88,217.54,81744.0
2023-11-20 14:45:00,217.57,217.83,217.57,217.71,79605.0,217.57,217.83,217.57,217.71,79605.0
2023-11-20 14:50:00,217.7,217.7,217.41,217.5,41767.0,217.7,217.7,217.41,217.5,41767.0
2023-11-20 14:55:00,217.49,217.66,217.31,217.61,62043.0,217.49,217.66,217.31,217.61,62043.0
2023-11-20 15:00:00,217.61,217.84,217.54,217.74,37959.0,217.61,217.84,217.54,217.74,37959.0
2023-11-20 15:05:00,217.71,217.81,217.51,217.58,30100.0,217.71,217.81,217.51,217.58,30100.0
2023-11-20 15:10:00,217.57,217.59,217.21,217.23,39003.0,217.57,217.59,217.21,217.23,39003.0
2023-11-20 15:15:00,217.24,217.36,217.08,217.24,41005.0,217.24,217.36,217.08,217.24,41005.0
2023-11-20 15:20:00,217.24,217.27,216.91,216.93,48204.0,217.24,217.27,216.91,216.93,48204.0
2023-11-20 15:25:00,216.94,217.84,216.93,217.55,88626.0,216.94,217.84,216.93,217.55,88626.0
2023-11-20 15:30:00,217.56,217.84,217.42,217.77,52531.0,217.56,217.84,217.42,217.77,52531.0
2023-11-20 15:35:00,217.8,217.88,217.63,217.63,51322.0,217.8,217.88,217.63,217.63,51322.0
2023-11-20 15:40:00,217.64,217.82,217.55,217.75,83415.0,217.64,217.82,217.55,217.75,83415.0
2023-11-20 15:45:00,217.75,217.95,217.69,217.84,112808.0,217.75,217.95,217.69,217.84,112808.0
2023-11-20 15:50:00,217.83,218.07,217.42,218.01,210430.0,217.83,218.07,217.42,218.01,210430.0
2023-11-20 15:55:00,218.01,218.03,217.63,217.82,391429.0,218.01,218.03,217.63,217.82,391429.0
2023-11-21 09:30:00,216.5,217.75,216.07,217.75,159338.0,216.5,217.75,216.07,217.75,159338.0
2023-11-21 09:35:00,217.77,218.42,217.43,217.77,112751.0,217.77,218.42,217.43,217.77,112751.0
2023-11-21 09:40:00,217.84,218.38,217.84,218.38,55037.0,217.84,218.38,217.84,218.38,55037.0
2023-11-21 09:45:00,218.32,218.43,217.92,218.34,59493.0,218.32,218.43,217.92,218.34,59493.0
2023-11-21 09:50:00,218.37,219.1,218.02,218.29,153469.0,218.37,219.1,218.02,218.29,153469.0
2023-11-21 09:55:00,218.27,218.39,217.75,218.18,73141.0,218.27,218.39,217.75,218.18,73141.0
2023-11-21 10:00:00,218.16,218.56,217.85,217.94,65533.0,218.16,218.56,217.85,217.94,65533.0
2023-11-21 10:05:00,217.89,218.2,217.54,217.97,50358.0,217.89,218.2,217.54,217.97,50358.0
2023-11-21 10:10:00,217.93,218.14,217.75,217.96,44888.0,217.93,218.14,217.75,217.96,44888.0
2023-11-21 10:15:00,217.9,218.09,217.82,217.9,37774.0,217.9,218.09,217.82,217.9,37774.0
2023-11-21 10:20:00,217.87,217.92,217.57,217.66,27630.0,217.87,217.92,217.57,217.66,27630.0
2023-11-21 10:25:00,217.63,217.68,216.9,217.27,63453.0,217.63,217.68,216.9,217.27,63453.0
2023-11-21 10:30:00,217.26,217.54,217.23,217.53,26878.0,217.26,217.54,217.23,217.53,26878.0
2023-11-21 10:35:00,217.5,217.56,217.31,217.33,23925.0,217.5,217.56,217.31,217.33,23925.0
2023-11-21 10:40:00,217.35,217.55,217.22,217.5,25965.0,217.35,217.55,217.22,217.5,25965.0
2023-11-21 10:45:00,217.48,217.9,217.34,217.77,37366.0,217.48,217.9,217.34,217.77,37366.0
2023-11-21 10:50:00,217.76,218.75,217.73,218.64,95842.0,217.76,218.75,217.73,218.64,95842.0
2023-11-21 10:55:00,218.6,218.7,218.43,218.65,48839.0,218.6,218.7,218.43,218.65,48839.0
2023-11-21 11:00:00,218.74,218.94,218.5,218.85,41218.0,218.74,218.94,218.5,218.85,41218.0
2023-11-21 11:05:00,218.88,219.38,218.73,219.18,93242.0,218.88,219.38,218.73,219.18,93242.0
2023-11-21 11:10:00,219.17,219.21,218.65,218.79,79814.0,219.17,219.21,218.65,218.79,79814.0
2023-11-21 11:15:00,218.88,219.07,218.36,218.5,41840.0,218.88,219.07,218.36,218.5,41840.0
2023-11-21 11:20:00,218.49,218.66,218.42,218.57,32860.0,218.49,218.66,218.42,218.57,32860.0
2023-11-21 11:25:00,218.59,218.77,218.47,218.74,45228.0,218.59,218.77,218.47,218.74,45228.0
2023-11-21 11:30:00,218.75,218.78,218.43,218.69,40623.0,218.75,218.78,218.43,218.69,40623.0
2023-11-21 11:35:00,218.74,218.85,218.65,218.81,31979.0,218.74,218.85,218.65,218.81,31979.0
2023-11-21 11:40:00,218.85,218.95,218.58,218.71,27507.0,218.85,218.95,218.58,218.71,27507.0
2023-11-21 11:45:00,218.71,218.73,218.45,218.56,23565.0,218.71,218.73,218.45,218.56,23565.0
2023-11-21 11:50:00,218.56,218.65,218.49,218.5,29928.0,218.56,218.65,218.49,218.5,29928.0
2023-11-21 11:55:00,218.48,218.55,218.16,218.18,87003.0,218.48,218.55,218.16,218.18,87003.0
2023-11-21 12:00:00,218.23,218.55,218.2,218.52,16378.0,218.23,218.55,218.2,218.52,16378.0
2023-11-21 12:05:00,218.51,218.57,218.31,218.33,13717.0,218.51,218.57,218.31,218.33,13717.0
2023-11-21 12:10:00,218.28,218.48,218.13,218.18,19690.0,218.28,218.48,218.13,218.18,19690.0
2023-11-21 12:15:00,218.14,218.22,217.95,218.16,15989.0,218.14,218.22,217.95,218.16,15989.0
2023-11-21 12:20:00,218.09,218.09,217.85,217.85,18496.0,218.09,218.09,217.85,217.85,18496.0
2023-11-21 12:25:00,217.86,218.1,217.85,218.06,14486.0,217.86,218.1,217.85,218.06,14486.0
2023-11-21 12:30:00,218.08,218.18,218.03,218.05,10753.0,218.08,218.18,218.03,218.05,10753.0
2023-11-21 12:35:00,218.0,218.05,217.83,218.04,10712.0,218.0,218.05,217.83,218.04,10712.0
2023-11-21 12:40:00,218.01,218.05,217.89,217.97,21069.0,218.01,218.05,217.89,217.97,21069.0
2023-11-21 12:45:00,217.96,218.12,217.89,217.99,32770.0,217.96,218.12,217.89,217.99,32770.0
2023-11-21 12:50:00,218.0,218.13,218.0,218.11,7680.0,218.0,218.13,218.0,218.11,7680.0
2023-11-21 12:55:00,218.09,218.27,218.02,218.27,22552.0,218.09,218.27,218.02,218.27,22552.0
2023-11-21 13:00:00,218.26,218.31,218.01,218.11,27089.0,218.26,218.31,218.01,218.11,27089.0
2023-11-21 13:05:00,218.05,218.06,217.91,217.94,13770.0,218.05,218.06,217.91,217.94,13770.0
2023-11-21 13:10:00,217.94,217.97,217.82,217.93,30769.0,217.94,217.97,217.82,217.93,30769.0
2023-11-21 13:15:00,217.92,218.07,217.9,218.0,16031.0,217.92,218.07,217.9,218.0,16031.0
2023-11-21 13:20:00,217.98,218.02,217.9,217.95,17727.0,217.98,218.02,217.9,217.95,17727.0
2023-11-21 13:25:00,217.93,217.99,217.91,217.92,9165.0,217.93,217.99,217.91,217.92,9165.0
2023-11-21 13:30:00,217.94,218.26,217.9,218.22,24567.0,217.94,218.26,217.9,218.22,24567.0
2023-11-21 13:35:00,218.22,218.3,218.12,218.3,12420.0,218.22,218.3,218.12,218.3,12420.0
2023-11-21 13:40:00,218.28,218.36,218.22,218.32,14863.0,218.28,218.36,218.22,218.32,14863.0
2023-11-21 13:45:00,218.32,218.37,218.16,218.24,17363.0,218.32,218.37,218.16,218.24,17363.0
2023-11-21 13:50:00,218.21,218.3,218.14,218.27,10148.0,218.21,218.3,218.14,218.27,10148.0
2023-11-21 13:55:00,218.26,218.27,217.91,217.98,112161.0,218.26,218.27,217.91,217.98,112161.0
2023-11-21 14:00:00,217.91,218.08,217.89,217.98,19885.0,217.91,218.08,217.89,217.98,19885.0
2023-11-21 14:05:00,217.93,218.07,217.79,217.97,41146.0,217.93,218.07,217.79,217.97,41146.0
2023-11-21 14:10:00,218.0,218.05,217.85,218.03,21641.0,218.0,218.05,217.85,218.03,21641.0
2023-11-21 14:15:00,218.03,218.08,217.87,217.94,21535.0,218.03,218.08,217.87,217.94,21535.0
2023-11-21 14:20:00,217.94,218.03,217.9,218.02,17839.0,217.94,218.03,217.9,218.02,17839.0
2023-11-21 14:25:00,218.0,218.1,217.93,218.06,14638.0,218.0,218.1,217.93,218.06,14638.0
2023-11-21 14:30:00,218.03,218.07,217.86,217.95,13049.0,218.03,218.07,217.86,217.95,13049.0
2023-11-21 14:35:00,217.93,217.97,217.86,217.89,13115.0,217.93,217.97,217.86,217.89,13115.0
2023-11-21 14:40:00,217.91,217.97,217.78,217.94,47946.0,217.91,217.97,217.78,217.94,47946.0
2023-11-21 14:45:00,217.94,218.1,217.91,218.0,19270.0,217.94,218.1,217.91,218.0,19270.0
2023-11-21 14:50:00,218.04,218.04,217.83,217.93,22210.0,218.04,218.04,217.83,217.93,22210.0
2023-11-21 14:55:00,217.93,218.06,217.88,218.04,27082.0,217.93,218.06,217.88,218.04,27082.0
2023-11-21 15:00:00,218.05,218.27,218.0,218.09,29240.0,218.05,218.27,218.0,218.09,29240.0
2023-11-21 15:05:00,218.06,218.2,218.05,218.17,24950.0,218.06,218.2,218.05,218.17,24950.0
2023-11-21 15:10:00,218.18,218.29,218.06,218.07,28064.0,218.18,218.29,218.06,218.07,28064.0
2023-11-21 15:15:00,218.05,218.19,218.05,218.12,32446.0,218.05,218.19,218.05,218.12,32446.0
2023-11-21 15:20:00,218.11,218.15,217.82,217.88,47232.0,218.11,218.15,217.82,217.88,47232.0
2023-11-21 15:25:00,217.87,217.93,217.66,217.89,50024.0,217.87,217.93,217.66,217.89,50024.0
2023-11-21 15:30:00,217.93,217.99,217.83,217.96,37327.0,217.93,217.99,217.83,217.96,37327.0
2023-11-21 15:35:00,217.97,218.03,217.89,217.9,27748.0,217.97,218.03,217.89,217.9,27748.0
2023-11-21 15:40:00,217.91,218.0,217.85,218.0,32440.0,217.91,218.0,217.85,218.0,32440.0
2023-11-21 15:45:00,218.0,218.17,217.85,218.17,70638.0,218.0,218.17,217.85,218.17,70638.0
2023-11-21 15:50:00,218.2,218.25,217.99,218.09,62728.0,218.2,218.25,217.99,218.09,62728.0
2023-11-21 15:55:00,218.12,218.45,217.99,218.28,238987.0,218.12,218.45,217.99,218.28,238987.0
2023-11-22 09:30:00,218.0,218.92,218.0,218.49,121238.0,218.0,218.92,218.0,218.49,121238.0
2023-11-22 09:35:00,218.47,218.75,217.92,218.46,91108.0,218.47,218.75,217.92,218.46,91108.0
2023-11-22 09:40:00,218.46,218.85,218.45,218.68,55402.0,218.46,218.85,218.45,218.68,55402.0
2023-11-22 09:45:00,218.71,219.1,218.56,219.07,60000.0,218.71,219.1,218.56,219.07,60000.0
2023-11-22 09:50:00,219.0,219.13,217.78,218.15,72975.0,219.0,219.13,217.78,218.15,72975.0
2023-11-22 09:55:00,218.21,219.13,218.21,219.1,49298.0,218.21,219.13,218.21,219.1,49298.0
2023-11-22 10:00:00,219.01,219.04,218.52,218.55,23035.0,219.01,219.04,218.52,218.55,23035.0
2023-11-22 10:05:00,218.55,218.55,218.03,218.25,29462.0,218.55,218.55,218.03,218.25,29462.0
2023-11-22 10:10:00,218.21,218.37,217.7,218.36,65611.0,218.21,218.37,217.7,218.36,65611.0
2023-11-22 10:15:00,218.33,219.1,218.31,218.91,50972.0,218.33,219.1,218.31,218.91,50972.0
2023-11-22 10:20:00,218.78,219.3,218.61,219.25,53364.0,218.78,219.3,218.61,219.25,53364.0
2023-11-22 10:25:00,219.25,219.49,219.03,219.46,54061.0,219.25,219.49,219.03,219.46,54061.0
2023-11-22 10:30:00,219.47,219.97,219.39,219.64,65771.0,219.47,219.97,219.39,219.64,65771.0
2023-11-22 10:35:00,219.63,219.72,218.89,218.96,57613.0,219.63,219.72,218.89,218.96,57613.0
2023-11-22 10:40:00,218.92,219.26,218.82,218.83,40420.0,218.92,219.26,218.82,218.83,40420.0
2023-11-22 10:45:00,218.76,219.11,218.75,219.05,34338.0,218.76,219.11,218.75,219.05,34338.0
2023-11-22 10:50:00,219.05,219.31,218.73,219.07,65762.0,219.05,219.31,218.73,219.07,65762.0
2023-11-22 10:55:00,219.06,219.22,218.88,219.15,33865.0,219.06,219.22,218.88,219.15,33865.0
2023-11-22 11:00:00,219.13,219.13,218.83,218.96,24963.0,219.13,219.13,218.83,218.96,24963.0
2023-11-22 11:05:00,219.0,219.55,219.0,219.45,25270.0,219.0,219.55,219.0,219.45,25270.0
2023-11-22 11:10:00,219.44,219.63,219.3,219.41,25980.0,219.44,219.63,219.3,219.41,25980.0
2023-11-22 11:15:00,219.38,221.5,219.35,219.95,404029.0,219.38,221.5,219.35,219.95,404029.0
2023-11-22 11:20:00,219.94,220.11,219.51,220.11,63250.0,219.94,220.11,219.51,220.11,63250.0
2023-11-22 11:25:00,220.14,220.27,219.46,219.67,60290.0,220.14,220.27,219.46,219.67,60290.0
2023-11-22 11:30:00,219.69,220.44,219.68,220.35,65284.0,219.69,220.44,219.68,220.35,65284.0
2023-11-22 11:35:00,220.3,220.37,219.98,220.37,69936.0,220.3,220.37,219.98,220.37,69936.0
2023-11-22 11:40:00,220.35,220.79,220.22,220.74,51538.0,220.35,220.79,220.22,220.74,51538.0
2023-11-22 11:45:00,220.76,220.98,220.65,220.72,64312.0,220.76,220.98,220.65,220.72,64312.0
2023-11-22 11:50:00,220.7,221.13,220.7,220.91,119574.0,220.7,221.13,220.7,220.91,119574.0
2023-11-22 11:55:00,220.92,221.31,220.91,221.13,76762.0,220.92,221.31,220.91,221.13,76762.0
2023-11-22 12:00:00,221.12,221.12,220.68,220.76,42054.0,221.12,221.12,220.68,220.76,42054.0
2023-11-22 12:05:00,220.74,221.19,220.74,220.99,35334.0,220.74,221.19,220.74,220.99,35334.0
2023-11-22 12:10:00,221.1,221.27,220.69,220.71,43055.0,221.1,221.27,220.69,220.71,43055.0
2023-11-22 12:15:00,220.66,221.03,220.6,220.84,32480.0,220.66,221.03,220.6,220.84,32480.0
2023-11-22 12:20:00,220.88,221.21,220.85,220.95,40035.0,220.88,221.21,220.85,220.95,40035.0
2023-11-22 12:25:00,220.94,220.96,220.54,220.6,33170.0,220.94,220.96,220.54,220.6,33170.0
2023-11-22 12:30:00,220.57,220.75,220.31,220.64,38848.0,220.57,220.75,220.31,220.64,38848.0
2023-11-22 12:35:00,220.65,220.74,220.5,220.55,19139.0,220.65,220.74,220.5,220.55,19139.0
2023-11-22 12:40:00,220.5,220.6,220.24,220.58,36273.0,220.5,220.6,220.24,220.58,36273.0
2023-11-22 12:45:00,220.56,220.67,220.45,220.49,17262.0,220.56,220.67,220.45,220.49,17262.0
2023-11-22 12:50:00,220.49,220.74,220.42,220.69,20639.0,220.49,220.74,220.42,220.69,20639.0
2023-11-22 12:55:00,220.7,220.73,220.5,220.54,11373.0,220.7,220.73,220.5,220.54,11373.0
2023-11-22 13:00:00,220.51,220.64,220.45,220.53,26593.0,220.51,220.64,220.45,220.53,26593.0
2023-11-22 13:05:00,220.57,220.7,220.47,220.52,15050.0,220.57,220.7,220.47,220.52,15050.0
2023-11-22 13:10:00,220.5,220.57,220.46,220.46,9666.0,220.5,220.57,220.46,220.46,9666.0
2023-11-22 13:15:00,220.45,220.47,219.64,219.74,87283.0,220.45,220.47,219.64,219.74,87283.0
2023-11-22 13:20:00,219.74,220.12,219.74,219.89,36907.0,219.74,220.12,219.74,219.89,36907.0
2023-11-22 13:25:00,219.92,220.14,219.78,220.11,17619.0,219.92,220.14,219.78,220.11,17619.0
2023-11-22 13:30:00,220.13,220.23,219.71,219.91,64634.0,220.13,220.23,219.71,219.91,64634.0
2023-11-22 13:35:00,219.88,219.99,219.67,219.67,11273.0,219.88,219.99,219.67,219.67,11273.0
2023-11-22 13:40:00,219.64,219.68,219.24,219.34,20231.0,219.64,219.68,219.24,219.34,20231.0
2023-11-22 13:45:00,219.35,219.52,219.3,219.5,22301.0,219.35,219.52,219.3,219.5,22301.0
2023-11-22 13:50:00,219.49,219.64,219.43,219.44,16708.0,219.49,219.64,219.43,219.44,16708.0
2023-11-22 13:55:00,219.44,219.55,219.3,219.33,12380.0,219.44,219.55,219.3,219.33,12380.0
2023-11-22 14:00:00,219.33,219.54,219.32,219.39,9082.0,219.33,219.54,219.32,219.39,9082.0
2023-11-22 14:05:00,219.42,219.59,219.39,219.46,16075.0,219.42,219.59,219.39,219.46,16075.0
2023-11-22 14:10:00,219.46,219.47,218.86,218.88,25854.0,219.46,219.47,218.86,218.88,25854.0
2023-11-22 14:15:00,218.87,219.11,218.84,218.92,12114.0,218.87,219.11,218.84,218.92,12114.0
2023-11-22 14:20:00,218.93,218.93,218.66,218.83,18038.0,218.93,218.93,218.66,218.83,18038.0
2023-11-22 14:25:00,218.82,218.93,218.75,218.83,9174.0,218.82,218.93,218.75,218.83,9174.0
2023-11-22 14:30:00,218.83,218.85,218.46,218.53,38090.0,218.83,218.85,218.46,218.53,38090.0
2023-11-22 14:35:00,218.55,218.75,218.24,218.49,30199.0,218.55,218.75,218.24,218.49,30199.0
2023-11-22 14:40:00,218.45,218.8,218.35,218.78,23445.0,218.45,218.8,218.35,218.78,23445.0
2023-11-22 14:45:00,218.8,219.18,218.78,219.11,29878.0,218.8,219.18,218.78,219.11,29878.0
2023-11-22 14:50:00,219.11,219.61,219.08,219.56,32737.0,219.11,219.61,219.08,219.56,32737.0
2023-11-22 14:55:00,219.57,219.59,219.38,219.38,13547.0,219.57,219.59,219.38,219.38,13547.0
2023-11-22 15:00:00,219.4,219.5,219.24,219.46,14477.0,219.4,219.5,219.24,219.46,14477.0
2023-11-22 15:05:00,219.5,219.68,219.47,219.58,22409.0,219.5,219.68,219.47,219.58,22409.0
2023-11-22 15:10:00,219.64,219.64,219.39,219.49,12964.0,219.64,219.64,219.39,219.49,12964.0
2023-11-22 15:15:00,219.53,219.64,219.47,219.61,11667.0,219.53,219.64,219.47,219.61,11667.0
2023-11-22 15:20:00,219.55,219.57,219.34,219.55,29130.0,219.55,219.57,219.34,219.55,29130.0
2023-11-22 15:25:00,219.52,219.65,219.51,219.64,20617.0,219.52,219.65,219.51,219.64,20617.0
2023-11-22 15:30:00,219.61,219.67,219.49,219.64,34356.0,219.61,219.67,219.49,219.64,34356.0
2023-11-22 15:35:00,219.63,219.85,219.55,219.82,21807.0,219.63,219.85,219.55,219.82,21807.0
2023-11-22 15:40:00,219.79,219.96,219.66,219.66,37128.0,219.79,219.96,219.66,219.66,37128.0
2023-11-22 15:45:00,219.7,220.05,219.68,219.94,47727.0,219.7,220.05,219.68,219.94,47727.0
2023-11-22 15:50:00,219.94,219.98,219.59,219.7,38129.0,219.94,219.98,219.59,219.7,38129.0
2023-11-22 15:55:00,219.68,220.08,219.66,219.93,121011.0,219.68,220.08,219.66,219.93,121011.0
2023-11-24 09:30:00,220.61,221.26,220.3,220.73,163331.0,220.61,221.26,220.3,220.73,163331.0
2023-11-24 09:35:00,220.69,220.77,220.08,220.25,48714.0,220.69,220.77,220.08,220.25,48714.0
2023-11-24 09:40:00,220.24,220.82,220.24,220.79,39176.0,220.24,220.82,220.24,220.79,39176.0
2023-11-24 09:45:00,220.82,221.06,220.55,220.98,48543.0,220.82,221.06,220.55,220.98,48543.0
2023-11-24 09:50:00,220.97,221.15,220.75,221.01,62497.0,220.97,221.15,220.75,221.01,62497.0
2023-11-24 09:55:00,221.03,221.07,220.47,220.54,51873.0,221.03,221.07,220.47,220.54,51873.0
2023-11-24 10:00:00,220.57,220.96,220.55,220.92,39315.0,220.57,220.96,220.55,220.92,39315.0
2023-11-24 10:05:00,220.92,221.19,220.8,220.84,46244.0,220.92,221.19,220.8,220.84,46244.0
2023-11-24 10:10:00,220.8,220.99,220.79,220.82,24747.0,220.8,220.99,220.79,220.82,24747.0
2023-11-24 10:15:00,220.89,221.07,220.82,220.88,31705.0,220.89,221.07,220.82,220.88,31705.0
2023-11-24 10:20:00,220.92,221.21,220.88,221.09,37365.0,220.92,221.21,220.88,221.09,37365.0
2023-11-24 10:25:00,221.09,221.59,221.09,221.28,83977.0,221.09,221.59,221.09,221.28,83977.0
2023-11-24 10:30:00,221.29,221.32,220.9,220.93,32825.0,221.29,221.32,220.9,220.93,32825.0
2023-11-24 10:35:00,220.91,221.05,220.9,220.96,10408.0,220.91,221.05,220.9,220.96,10408.0
2023-11-24 10:40:00,220.91,221.28,220.88,220.89,19219.0,220.91,221.28,220.88,220.89,19219.0
2023-11-24 10:45:00,220.9,221.06,220.8,221.06,11125.0,220.9,221.06,220.8,221.06,11125.0
2023-11-24 10:50:00,220.96,220.96,220.55,220.7,31192.0,220.96,220.96,220.55,220.7,31192.0
2023-11-24 10:55:00,220.7,220.94,220.61,220.82,21718.0,220.7,220.94,220.61,220.82,21718.0
2023-11-24 11:00:00,220.92,220.97,220.65,220.65,28566.0,220.92,220.97,220.65,220.65,28566.0
2023-11-24 11:05:00,220.63,220.7,220.4,220.46,39559.0,220.63,220.7,220.4,220.46,39559.0
2023-11-24 11:10:00,220.47,220.73,220.47,220.47,19221.0,220.47,220.73,220.47,220.47,19221.0
2023-11-24 11:15:00,220.47,220.54,220.14,220.19,29603.0,220.47,220.54,220.14,220.19,29603.0
2023-11-24 11:20:00,220.2,220.42,220.15,220.29,33188.0,220.2,220.42,220.15,220.29,33188.0
2023-11-24 11:25:00,220.33,220.47,219.93,220.08,49700.0,220.33,220.47,219.93,220.08,49700.0
2023-11-24 11:30:00,220.08,220.2,219.87,219.98,25686.0,220.08,220.2,219.87,219.98,25686.0
2023-11-24 11:35:00,219.95,220.11,219.77,219.86,36616.0,219.95,220.11,219.77,219.86,36616.0
2023-11-24 11:40:00,219.88,219.95,219.43,219.51,58977.0,219.88,219.95,219.43,219.51,58977.0
2023-11-24 11:45:00,219.54,219.54,219.1,219.15,62848.0,219.54,219.54,219.1,219.15,62848.0
2023-11-24 11:50:00,219.13,219.21,218.96,219.11,30086.0,219.13,219.21,218.96,219.11,30086.0
2023-11-24 11:55:00,219.13,219.3,219.05,219.29,17933.0,219.13,219.3,219.05,219.29,17933.0
2023-11-24 12:00:00,219.29,219.48,219.23,219.31,30967.0,219.29,219.48,219.23,219.31,30967.0
2023-11-24 12:05:00,219.3,219.35,219.23,219.23,20124.0,219.3,219.35,219.23,219.23,20124.0
2023-11-24 12:10:00,219.22,219.49,219.07,219.47,31763.0,219.22,219.49,219.07,219.47,31763.0
2023-11-24 12:15:00,219.47,219.59,219.3,219.37,14230.0,219.47,219.59,219.3,219.37,14230.0
2023-11-24 12:20:00,219.43,219.47,219.17,219.26,16625.0,219.43,219.47,219.17,219.26,16625.0
2023-11-24 12:25:00,219.27,219.33,219.2,219.3,19616.0,219.27,219.33,219.2,219.3,19616.0
2023-11-24 12:30:00,219.3,219.87,219.29,219.87,29072.0,219.3,219.87,219.29,219.87,29072.0
2023-11-24 12:35:00,219.85,219.88,219.67,219.77,19451.0,219.85,219.88,219.67,219.77,19451.0
2023-11-24 12:40:00,219.78,219.78,219.5,219.54,14456.0,219.78,219.78,219.5,219.54,14456.0
2023-11-24 12:45:00,219.54,219.67,219.49,219.57,16367.0,219.54,219.67,219.49,219.57,16367.0
2023-11-24 12:50:00,219.56,219.77,219.55,219.62,21814.0,219.56,219.77,219.55,219.62,21814.0
2023-11-24 12:55:00,219.61,219.96,219.56,219.81,59839.0,219.61,219.96,219.56,219.81,59839.0
2023-11-27 09:30:00,218.81,219.38,218.34,218.61,75577.0,218.81,219.38,218.34,218.61,75577.0
2023-11-27 09:35:00,218.69,219.5,218.2,219.26,41932.0,218.69,219.5,218.2,219.26,41932.0
2023-11-27 09:40:00,219.23,219.23,218.55,218.73,24633.0,219.23,219.23,218.55,218.73,24633.0
2023-11-27 09:45:00,218.81,219.43,218.75,219.16,37728.0,218.81,219.43,218.75,219.16,37728.0
2023-11-27 09:50:00,219.04,219.44,218.93,219.36,36891.0,219.04,219.44,218.93,219.36,36891.0
2023-11-27 09:55:00,219.4,219.52,218.82,218.82,48096.0,219.4,219.52,218.82,218.82,48096.0
2023-11-27 10:00:00,218.82,219.21,218.74,218.74,31018.0,218.82,219.21,218.74,218.74,31018.0
2023-11-27 10:05:00,218.75,219.12,218.6,219.05,62215.0,218.75,219.12,218.6,219.05,62215.0
2023-11-27 10:10:00,219.08,219.24,219.04,219.14,21442.0,219.08,219.24,219.04,219.14,21442.0
2023-11-27 10:15:00,219.18,219.3,219.07,219.16,16245.0,219.18,219.3,219.07,219.16,16245.0
2023-11-27 10:20:00,219.16,219.41,218.94,219.03,30994.0,219.16,219.41,218.94,219.03,30994.0
2023-11-27 10:25:00,219.04,219.45,219.04,219.26,11774.0,219.04,219.45,219.04,219.26,11774.0
2023-11-27 10:30:00,219.24,219.31,219.14,219.21,13051.0,219.24,219.31,219.14,219.21,13051.0
2023-11-27 10:35:00,219.27,219.4,219.22,219.26,10657.0,219.27,219.4,219.22,219.26,10657.0
2023-11-27 10:40:00,219.26,219.53,219.24,219.46,12978.0,219.26,219.53,219.24,219.46,12978.0
2023-11-27 10:45:00,219.41,219.43,218.92,219.03,26525.0,219.41,219.43,218.92,219.03,26525.0
2023-11-27 10:50:00,218.98,219.18,218.88,219.01,44415.0,218.98,219.18,218.88,219.01,44415.0
2023-11-27 10:55:00,219.0,219.01,218.66,218.66,21593.0,219.0,219.01,218.66,218.66,21593.0
2023-11-27 11:00:00,218.66,218.73,218.51,218.54,41334.0,218.66,218.73,218.51,218.54,41334.0
2023-11-27 11:05:00,218.55,218.62,218.35,218.42,51659.0,218.55,218.62,218.35,218.42,51659.0
2023-11-27 11:10:00,218.4,218.46,218.23,218.31,68527.0,218.4,218.46,218.23,218.31,68527.0
2023-11-27 11:15:00,218.31,218.43,218.24,218.33,21578.0,218.31,218.43,218.24,218.33,21578.0
2023-11-27 11:20:00,218.35,218.53,218.26,218.29,23590.0,218.35,218.53,218.26,218.29,23590.0
2023-11-27 11:25:00,218.29,218.32,218.05,218.32,51478.0,218.29,218.32,218.05,218.32,51478.0
2023-11-27 11:30:00,218.32,218.36,217.9,218.0,94850.0,218.32,218.36,217.9,218.0,94850.0
2023-11-27 11:35:00,218.03,218.03,217.68,217.69,35574.0,218.03,218.03,217.68,217.69,35574.0
2023-11-27 11:40:00,217.73,217.86,217.66,217.73,29064.0,217.73,217.86,217.66,217.73,29064.0
2023-11-27 11:45:00,217.77,218.1,217.76,218.08,20009.0,217.77,218.1,217.76,218.08,20009.0
2023-11-27 11:50:00,218.08,218.32,218.0,218.24,15628.0,218.08,218.32,218.0,218.24,15628.0
2023-11-27 11:55:00,218.23,218.44,218.12,218.16,22610.0,218.23,218.44,218.12,218.16,22610.0
2023-11-27 12:00:00,218.19,218.34,218.17,218.34,10968.0,218.19,218.34,218.17,218.34,10968.0
2023-11-27 12:05:00,218.33,218.66,218.26,218.66,31160.0,218.33,218.66,218.26,218.66,31160.0
2023-11-27 12:10:00,218.66,218.68,218.36,218.38,18930.0,218.66,218.68,218.36,218.38,18930.0
2023-11-27 12:15:00,218.36,218.56,218.35,218.56,16599.0,218.36,218.56,218.35,218.56,16599.0
2023-11-27 12:20:00,218.55,218.55,218.09,218.11,12315.0,218.55,218.55,218.09,218.11,12315.0
2023-11-27 12:25:00,218.11,218.23,218.01,218.23,16551.0,218.11,218.23,218.01,218.23,16551.0
2023-11-27 12:30:00,218.18,218.31,218.04,218.3,12548.0,218.18,218.31,218.04,218.3,12548.0
2023-11-27 12:35:00,218.33,218.46,218.31,218.43,15043.0,218.33,218.46,218.31,218.43,15043.0
2023-11-27 12:40:00,218.45,218.71,218.41,218.71,20201.0,218.45,218.71,218.41,218.71,20201.0
2023-11-27 12:45:00,218.69,218.71,218.59,218.59,11516.0,218.69,218.71,218.59,218.59,11516.0
2023-11-27 12:50:00,218.59,218.64,218.52,218.56,11062.0,218.59,218.64,218.52,218.56,11062.0
2023-11-27 12:55:00,218.53,218.61,218.52,218.58,8527.0,218.53,218.61,218.52,218.58,8527.0
2023-11-27 13:00:00,218.55,218.6,218.35,218.5,8930.0,218.55,218.6,218.35,218.5,8930.0
2023-11-27 13:05:00,218.49,218.54,218.44,218.54,12443.0,218.49,218.54,218.44,218.54,12443.0
2023-11-27 13:10:00,218.55,218.78,218.52,218.74,20558.0,218.55,218.78,218.52,218.74,20558.0
2023-11-27 13:15:00,218.72,218.76,218.64,218.66,6369.0,218.72,218.76,218.64,218.66,6369.0
2023-11-27 13:20:00,218.64,218.68,218.53,218.56,11141.0,218.64,218.68,218.53,218.56,11141.0
2023-11-27 13:25:00,218.55,218.55,218.39,218.48,10753.0,218.55,218.55,218.39,218.48,10753.0
2023-11-27 13:30:00,218.51,218.62,218.49,218.62,7997.0,218.51,218.62,218.49,218.62,7997.0
2023-11-27 13:35:00,218.61,218.68,218.54,218.55,6660.0,218.61,218.68,218.54,218.55,6660.0
2023-11-27 13:40:00,218.53,218.6,218.45,218.48,14236.0,218.53,218.6,218.45,218.48,14236.0
2023-11-27 13:45:00,218.47,218.53,218.44,218.48,4995.0,218.47,218.53,218.44,218.48,4995.0
2023-11-27 13:50:00,218.45,218.6,218.44,218.52,15532.0,218.45,218.6,218.44,218.52,15532.0
2023-11-27 13:55:00,218.53,218.71,218.45,218.66,7027.0,218.53,218.71,218.45,218.66,7027.0
2023-11-27 14:00:00,218.66,218.95,218.66,218.89,9755.0,218.66,218.95,218.66,218.89,9755.0
2023-11-27 14:05:00,218.89,219.05,218.85,218.92,13571.0,218.89,219.05,218.85,218.92,13571.0
2023-11-27 14:10:00,218.91,219.02,218.91,218.95,7199.0,218.91,219.02,218.91,218.95,7199.0
2023-11-27 14:15:00,218.93,218.94,218.8,218.81,8913.0,218.93,218.94,218.8,218.81,8913.0
2023-11-27 14:20:00,218.81,219.0,218.8,218.93,13599.0,218.81,219.0,218.8,218.93,13599.0
2023-11-27 14:25:00,218.93,218.96,218.87,218.96,9648.0,218.93,218.96,218.87,218.96,9648.0
2023-11-27 14:30:00,218.97,218.98,218.91,218.93,12256.0,218.97,218.98,218.91,218.93,12256.0
2023-11-27 14:35:00,218.93,219.13,218.93,219.09,17943.0,218.93,219.13,218.93,219.09,17943.0
2023-11-27 14:40:00,219.1,219.1,218.67,218.92,27382.0,219.1,219.1,218.67,218.92,27382.0
2023-11-27 14:45:00,218.92,218.93,218.61,218.64,13139.0,218.92,218.93,218.61,218.64,13139.0
2023-11-27 14:50:00,218.65,218.65,218.56,218.59,7879.0,218.65,218.65,218.56,218.59,7879.0
2023-11-27 14:55:00,218.56,218.7,218.52,218.7,12192.0,218.56,218.7,218.52,218.7,12192.0
2023-11-27 15:00:00,218.72,218.77,218.6,218.73,11045.0,218.72,218.77,218.6,218.73,11045.0
2023-11-27 15:05:00,218.74,218.9,218.7,218.84,11497.0,218.74,218.9,218.7,218.84,11497.0
2023-11-27 15:10:00,218.84,218.88,218.77,218.81,10390.0,218.84,218.88,218.77,218.81,10390.0
2023-11-27 15:15:00,218.78,219.16,218.73,219.11,15671.0,218.78,219.16,218.73,219.11,15671.0
2023-11-27 15:20:00,219.11,219.2,219.05,219.13,25899.0,219.11,219.2,219.05,219.13,25899.0
2023-11-27 15:25:00,219.17,219.26,219.13,219.19,15021.0,219.17,219.26,219.13,219.19,15021.0
2023-11-27 15:30:00,219.18,219.2,219.05,219.11,33241.0,219.18,219.2,219.05,219.11,33241.0
2023-11-27 15:35:00,219.06,219.47,219.06,219.41,31846.0,219.06,219.47,219.06,219.41,31846.0
2023-11-27 15:40:00,219.42,219.43,219.23,219.28,11575.0,219.42,219.43,219.23,219.28,11575.0
2023-11-27 15:45:00,219.27,219.37,219.21,219.37,20206.0,219.27,219.37,219.21,219.37,20206.0
2023-11-27 15:50:00,219.36,219.47,219.32,219.34,44593.0,219.36,219.47,219.32,219.34,44593.0
2023-11-27 15:55:00,219.31,219.41,219.2,219.28,136614.0,219.31,219.41,219.2,219.28,136614.0
2023-11-28 09:30:00,222.01,222.3,220.85,221.11,331077.0,222.01,222.3,220.85,221.11,331077.0
2023-11-28 09:35:00,221.11,221.8,220.1,221.69,264401.0,221.11,221.8,220.1,221.69,264401.0
2023-11-28 09:40:00,221.7,222.08,220.0,221.03,199330.0,221.7,222.08,220.0,221.03,199330.0
2023-11-28 09:45:00,221.04,221.67,220.17,220.23,163728.0,221.04,221.67,220.17,220.23,163728.0
2023-11-28 09:50:00,220.23,220.72,219.88,220.23,149303.0,220.23,220.72,219.88,220.23,149303.0
2023-11-28 09:55:00,220.16,220.49,219.93,219.97,114069.0,220.16,220.49,219.93,219.97,114069.0
2023-11-28 10:00:00,219.99,220.65,219.41,220.37,267697.0,219.99,220.65,219.41,220.37,267697.0
2023-11-28 10:05:00,220.23,222.68,220.08,222.3,409638.0,220.23,222.68,220.08,222.3,409638.0
2023-11-28 10:10:00,222.27,222.79,222.1,222.63,130695.0,222.27,222.79,222.1,222.63,130695.0
2023-11-28 10:15:00,222.59,222.98,222.27,222.68,109501.0,222.59,222.98,222.27,222.68,109501.0
2023-11-28 10:20:00,222.71,222.71,222.02,222.18,54037.0,222.71,222.71,222.02,222.18,54037.0
2023-11-28 10:25:00,222.22,222.6,222.08,222.51,38848.0,222.22,222.6,222.08,222.51,38848.0
2023-11-28 10:30:00,222.5,222.85,222.31,222.67,87578.0,222.5,222.85,222.31,222.67,87578.0
2023-11-28 10:35:00,222.72,223.31,222.62,223.31,111958.0,222.72,223.31,222.62,223.31,111958.0
2023-11-28 10:40:00,223.28,223.83,223.13,223.82,98116.0,223.28,223.83,223.13,223.82,98116.0
2023-11-28 10:45:00,223.82,223.83,222.68,222.99,84179.0,223.82,223.83,222.68,222.99,84179.0
2023-11-28 10:50:00,223.03,223.44,222.99,223.15,50826.0,223.03,223.44,222.99,223.15,50826.0
2023-11-28 10:55:00,223.15,223.71,222.95,223.66,77560.0,223.15,223.71,222.95,223.66,77560.0
2023-11-28 11:00:00,223.7,224.11,223.4,223.92,126598.0,223.7,224.11,223.4,223.92,126598.0
2023-11-28 11:05:00,223.91,224.29,223.85,224.15,76882.0,223.91,224.29,223.85,224.15,76882.0
2023-11-28 11:10:00,224.15,224.42,223.94,224.27,96267.0,224.15,224.42,223.94,224.27,96267.0
2023-11-28 11:15:00,224.25,224.45,224.0,224.38,59790.0,224.25,224.45,224.0,224.38,59790.0
2023-11-28 11:20:00,224.32,224.55,224.18,224.49,59322.0,224.32,224.55,224.18,224.49,59322.0
2023-11-28 11:25:00,224.44,224.46,223.8,223.87,48268.0,224.44,224.46,223.8,223.87,48268.0
2023-11-28 11:30:00,223.93,224.13,223.87,224.06,45543.0,223.93,224.13,223.87,224.06,45543.0
2023-11-28 11:35:00,224.1,224.41,223.82,224.3,54930.0,224.1,224.41,223.82,224.3,54930.0
2023-11-28 11:40:00,224.36,224.52,224.22,224.31,41134.0,224.36,224.52,224.22,224.31,41134.0
2023-11-28 11:45:00,224.37,224.61,224.22,224.61,34928.0,224.37,224.61,224.22,224.61,34928.0
2023-11-28 11:50:00,224.63,224.8,224.31,224.39,47611.0,224.63,224.8,224.31,224.39,47611.0
2023-11-28 11:55:00,224.38,224.38,224.15,224.28,27424.0,224.38,224.38,224.15,224.28,27424.0
2023-11-28 12:00:00,224.26,224.28,223.89,223.98,32864.0,224.26,224.28,223.89,223.98,32864.0
2023-11-28 12:05:00,223.94,224.07,223.79,224.0,36119.0,223.94,224.07,223.79,224.0,36119.0
2023-11-28 12:10:00,224.0,224.13,223.75,224.01,30986.0,224.0,224.13,223.75,224.01,30986.0
2023-11-28 12:15:00,224.01,224.03,223.25,223.25,42290.0,224.01,224.03,223.25,223.25,42290.0
2023-11-28 12:20:00,223.3,223.64,223.26,223.56,39037.0,223.3,223.64,223.26,223.56,39037.0
2023-11-28 12:25:00,223.57,223.58,223.22,223.24,19149.0,223.57,223.58,223.22,223.24,19149.0
2023-11-28 12:30:00,223.25,223.44,222.86,223.3,25455.0,223.25,223.44,222.86,223.3,25455.0
2023-11-28 12:35:00,223.33,223.6,223.3,223.36,25066.0,223.33,223.6,223.3,223.36,25066.0
2023-11-28 12:40:00,223.34,223.36,223.13,223.3,31727.0,223.34,223.36,223.13,223.3,31727.0
2023-11-28 12:45:00,223.28,223.33,222.84,222.87,20178.0,223.28,223.33,222.84,222.87,20178.0
2023-11-28 12:50:00,222.84,223.04,222.54,223.0,55220.0,222.84,223.04,222.54,223.0,55220.0
2023-11-28 12:55:00,222.98,223.38,222.96,223.15,24087.0,222.98,223.38,222.96,223.15,24087.0
2023-11-28 13:00:00,223.16,223.26,222.6,223.03,35286.0,223.16,223.26,222.6,223.03,35286.0
2023-11-28 13:05:00,223.01,223.15,222.91,222.94,15675.0,223.01,223.15,222.91,222.94,15675.0
2023-11-28 13:10:00,222.96,223.02,222.74,222.85,16342.0,222.96,223.02,222.74,222.85,16342.0
2023-11-28 13:15:00,222.86,222.92,222.6,222.91,23247.0,222.86,222.92,222.6,222.91,23247.0
2023-11-28 13:20:00,222.92,223.02,222.9,222.96,17615.0,222.92,223.02,222.9,222.96,17615.0
2023-11-28 13:25:00,222.92,223.1,222.82,222.89,27944.0,222.92,223.1,222.82,222.89,27944.0
2023-11-28 13:30:00,222.79,222.97,222.71,222.8,16062.0,222.79,222.97,222.71,222.8,16062.0
2023-11-28 13:35:00,222.78,222.84,222.65,222.77,17776.0,222.78,222.84,222.65,222.77,17776.0
2023-11-28 13:40:00,222.76,222.83,222.65,222.76,29486.0,222.76,222.83,222.65,222.76,29486.0
2023-11-28 13:45:00,222.74,222.81,222.6,222.7,14606.0,222.74,222.81,222.6,222.7,14606.0
2023-11-28 13:50:00,222.72,222.78,222.52,222.55,17761.0,222.72,222.78,222.52,222.55,17761.0
2023-11-28 13:55:00,222.57,222.7,222.4,222.58,21447.0,222.57,222.7,222.4,222.58,21447.0
2023-11-28 14:00:00,222.55,222.56,222.44,222.53,9180.0,222.55,222.56,222.44,222.53,9180.0
2023-11-28 14:05:00,222.55,222.58,222.27,222.35,18931.0,222.55,222.58,222.27,222.35,18931.0
2023-11-28 14:10:00,222.38,222.58,222.31,222.34,11196.0,222.38,222.58,222.31,222.34,11196.0
2023-11-28 14:15:00,222.35,222.5,222.31,222.38,16766.0,222.35,222.5,222.31,222.38,16766.0
2023-11-28 14:20:00,222.36,222.46,222.17,222.23,16020.0,222.36,222.46,222.17,222.23,16020.0
2023-11-28 14:25:00,222.24,222.29,222.13,222.17,17581.0,222.24,222.29,222.13,222.17,17581.0
2023-11-28 14:30:00,222.14,222.33,221.94,222.32,49103.0,222.14,222.33,221.94,222.32,49103.0
2023-11-28 14:35:00,222.32,222.57,222.31,222.45,20881.0,222.32,222.57,222.31,222.45,20881.0
2023-11-28 14:40:00,222.47,222.52,222.37,222.37,24246.0,222.47,222.52,222.37,222.37,24246.0
2023-11-28 14:45:00,222.37,222.57,222.34,222.5,18609.0,222.37,222.57,222.34,222.5,18609.0
2023-11-28 14:50:00,222.51,222.91,222.51,222.9,29593.0,222.51,222.91,222.51,222.9,29593.0
2023-11-28 14:55:00,222.92,223.04,222.81,222.98,31708.0,222.92,223.04,222.81,222.98,31708.0
2023-11-28 15:00:00,222.98,223.05,222.84,222.85,25599.0,222.98,223.05,222.84,222.85,25599.0
2023-11-28 15:05:00,222.89,222.94,222.62,222.65,27245.0,222.89,222.94,222.62,222.65,27245.0
2023-11-28 15:10:00,222.66,222.87,222.65,222.86,12968.0,222.66,222.87,222.65,222.86,12968.0
2023-11-28 15:15:00,222.85,223.01,222.82,223.0,20347.0,222.85,223.01,222.82,223.0,20347.0
2023-11-28 15:20:00,222.98,223.02,222.55,222.69,26355.0,222.98,223.02,222.55,222.69,26355.0
2023-11-28 15:25:00,222.68,222.96,222.58,222.96,29239.0,222.68,222.96,222.58,222.96,29239.0
2023-11-28 15:30:00,222.95,223.07,222.82,223.01,44379.0,222.95,223.07,222.82,223.01,44379.0
2023-11-28 15:35:00,223.0,223.04,222.92,222.96,29994.0,223.0,223.04,222.92,222.96,29994.0
2023-11-28 15:40:00,222.95,223.04,222.81,223.0,34479.0,222.95,223.04,222.81,223.0,34479.0
2023-11-28 15:45:00,223.0,223.29,222.9,223.27,56213.0,223.0,223.29,222.9,223.27,56213.0
2023-11-28 15:50:00,223.26,223.35,222.67,222.69,68088.0,223.26,223.35,222.67,222.69,68088.0
2023-11-28 15:55:00,222.66,222.82,222.33,222.37,168683.0,222.66,222.82,222.33,222.37,168683.0
2023-11-29 09:30:00,223.35,223.68,222.67,223.02,181139.0,223.35,223.68,222.67,223.02,181139.0
2023-11-29 09:35:00,223.1,223.15,221.34,222.85,182472.0,223.1,223.15,221.34,222.85,182472.0
2023-11-29 09:40:00,222.85,223.25,221.9,222.21,74962.0,222.85,223.25,221.9,222.21,74962.0
2023-11-29 09:45:00,222.21,222.65,222.15,222.65,29057.0,222.21,222.65,222.15,222.65,29057.0
2023-11-29 09:50:00,222.65,223.42,222.43,223.38,71082.0,222.65,223.42,222.43,223.38,71082.0
2023-11-29 09:55:00,223.34,223.57,223.01,223.16,37269.0,223.34,223.57,223.01,223.16,37269.0
2023-11-29 10:00:00,223.22,223.44,222.9,223.36,38189.0,223.22,223.44,222.9,223.36,38189.0
2023-11-29 10:05:00,223.4,223.45,222.88,222.94,67532.0,223.4,223.45,222.88,222.94,67532.0
2023-11-29 10:10:00,222.92,223.14,222.68,223.11,34138.0,222.92,223.14,222.68,223.11,34138.0
2023-11-29 10:15:00,223.09,223.67,223.09,223.34,79243.0,223.09,223.67,223.09,223.34,79243.0
2023-11-29 10:20:00,223.26,223.8,223.0,223.69,70163.0,223.26,223.8,223.0,223.69,70163.0
2023-11-29 10:25:00,223.68,223.9,223.45,223.69,58677.0,223.68,223.9,223.45,223.69,58677.0
2023-11-29 10:30:00,223.69,223.81,223.46,223.49,66843.0,223.69,223.81,223.46,223.49,66843.0
2023-11-29 10:35:00,223.51,223.8,223.45,223.75,41360.0,223.51,223.8,223.45,223.75,41360.0
2023-11-29 10:40:00,223.75,223.84,223.57,223.73,47012.0,223.75,223.84,223.57,223.73,47012.0
2023-11-29 10:45:00,223.7,223.78,223.58,223.7,27686.0,223.7,223.78,223.58,223.7,27686.0
2023-11-29 10:50:00,223.73,224.29,223.73,223.83,120414.0,223.73,224.29,223.73,223.83,120414.0
2023-11-29 10:55:00,223.84,223.93,223.6,223.67,39861.0,223.84,223.93,223.6,223.67,39861.0
2023-11-29 11:00:00,223.67,224.07,223.56,223.98,44192.0,223.67,224.07,223.56,223.98,44192.0
2023-11-29 11:05:00,223.98,223.99,223.5,223.67,54907.0,223.98,223.99,223.5,223.67,54907.0
2023-11-29 11:10:00,223.67,223.67,223.24,223.32,62566.0,223.67,223.67,223.24,223.32,62566.0
2023-11-29 11:15:00,223.35,223.65,223.26,223.44,42433.0,223.35,223.65,223.26,223.44,42433.0
2023-11-29 11:20:00,223.35,223.48,223.13,223.13,18022.0,223.35,223.48,223.13,223.13,18022.0
2023-11-29 11:25:00,223.17,223.31,223.08,223.11,19490.0,223.17,223.31,223.08,223.11,19490.0
2023-11-29 11:30:00,223.18,223.33,222.86,223.04,40203.0,223.18,223.33,222.86,223.04,40203.0
2023-11-29 11:35:00,223.06,223.77,223.05,223.75,68935.0,223.06,223.77,223.05,223.75,68935.0
2023-11-29 11:40:00,223.79,224.05,223.72,224.02,23904.0,223.79,224.05,223.72,224.02,23904.0
2023-11-29 11:45:00,224.05,224.34,224.0,224.27,43238.0,224.05,224.34,224.0,224.27,43238.0
2023-11-29 11:50:00,224.27,224.57,224.16,224.54,42755.0,224.27,224.57,224.16,224.54,42755.0
2023-11-29 11:55:00,224.54,224.59,224.23,224.3,32166.0,224.54,224.59,224.23,224.3,32166.0
2023-11-29 12:00:00,224.27,224.33,223.81,223.85,55177.0,224.27,224.33,223.81,223.85,55177.0
2023-11-29 12:05:00,223.83,224.29,223.77,224.28,38032.0,223.83,224.29,223.77,224.28,38032.0
2023-11-29 12:10:00,224.28,224.6,224.21,224.21,27533.0,224.28,224.6,224.21,224.21,27533.0
2023-11-29 12:15:00,224.15,224.29,224.11,224.15,12734.0,224.15,224.29,224.11,224.15,12734.0
2023-11-29 12:20:00,224.07,224.11,223.83,223.97,12097.0,224.07,224.11,223.83,223.97,12097.0
2023-11-29 12:25:00,223.9,223.9,223.51,223.65,29134.0,223.9,223.9,223.51,223.65,29134.0
2023-11-29 12:30:00,223.65,223.76,223.5,223.69,36961.0,223.65,223.76,223.5,223.69,36961.0
2023-11-29 12:35:00,223.74,223.87,223.71,223.84,6940.0,223.74,223.87,223.71,223.84,6940.0
2023-11-29 12:40:00,223.85,223.95,223.75,223.94,15219.0,223.85,223.95,223.75,223.94,15219.0
2023-11-29 12:45:00,223.93,224.19,223.93,224.12,11939.0,223.93,224.19,223.93,224.12,11939.0
2023-11-29 12:50:00,224.16,224.34,224.08,224.21,23800.0,224.16,224.34,224.08,224.21,23800.0
2023-11-29 12:55:00,224.23,224.34,224.21,224.31,18664.0,224.23,224.34,224.21,224.31,18664.0
2023-11-29 13:00:00,224.31,224.46,224.21,224.42,27637.0,224.31,224.46,224.21,224.42,27637.0
2023-11-29 13:05:00,224.4,224.51,224.23,224.45,22305.0,224.4,224.51,224.23,224.45,22305.0
2023-11-29 13:10:00,224.47,224.58,224.43,224.49,13221.0,224.47,224.58,224.43,224.49,13221.0
2023-11-29 13:15:00,224.51,224.77,224.45,224.75,26635.0,224.51,224.77,224.45,224.75,26635.0
2023-11-29 13:20:00,224.79,224.84,224.56,224.7,25806.0,224.79,224.84,224.56,224.7,25806.0
2023-11-29 13:25:00,224.7,224.86,224.66,224.81,14366.0,224.7,224.86,224.66,224.81,14366.0
2023-11-29 13:30:00,224.78,224.81,224.5,224.59,34566.0,224.78,224.81,224.5,224.59,34566.0
2023-11-29 13:35:00,224.57,224.65,224.45,224.54,20030.0,224.57,224.65,224.45,224.54,20030.0
2023-11-29 13:40:00,224.54,224.58,224.49,224.53,7903.0,224.54,224.58,224.49,224.53,7903.0
2023-11-29 13:45:00,224.57,224.59,224.35,224.44,19084.0,224.57,224.59,224.35,224.44,19084.0
2023-11-29 13:50:00,224.44,224.73,224.41,224.7,23221.0,224.44,224.73,224.41,224.7,23221.0
2023-11-29 13:55:00,224.67,224.84,224.67,224.81,34085.0,224.67,224.84,224.67,224.81,34085.0
2023-11-29 14:00:00,224.81,224.97,224.56,224.72,22705.0,224.81,224.97,224.56,224.72,22705.0
2023-11-29 14:05:00,224.71,224.96,224.7,224.96,17400.0,224.71,224.96,224.7,224.96,17400.0
2023-11-29 14:10:00,224.98,224.99,224.77,224.85,27836.0,224.98,224.99,224.77,224.85,27836.0
2023-11-29 14:15:00,224.87,224.99,224.85,224.89,33043.0,224.87,224.99,224.85,224.89,33043.0
2023-11-29 14:20:00,224.86,224.88,224.73,224.81,24585.0,224.86,224.88,224.73,224.81,24585.0
2023-11-29 14:25:00,224.81,224.99,224.68,224.79,67070.0,224.81,224.99,224.68,224.79,67070.0
2023-11-29 14:30:00,224.7,224.71,224.44,224.52,18940.0,224.7,224.71,224.44,224.52,18940.0
2023-11-29 14:35:00,224.5,224.5,224.07,224.07,42945.0,224.5,224.5,224.07,224.07,42945.0
2023-11-29 14:40:00,224.05,224.2,224.03,224.18,13897.0,224.05,224.2,224.03,224.18,13897.0
2023-11-29 14:45:00,224.18,224.47,224.18,224.39,29586.0,224.18,224.47,224.18,224.39,29586.0
2023-11-29 14:50:00,224.4,224.55,224.36,224.51,44723.0,224.4,224.55,224.36,224.51,44723.0
2023-11-29 14:55:00,224.53,224.7,224.47,224.65,65727.0,224.53,224.7,224.47,224.65,65727.0
2023-11-29 15:00:00,224.65,224.72,224.5,224.51,22513.0,224.65,224.72,224.5,224.51,22513.0
2023-11-29 15:05:00,224.51,224.59,224.22,224.29,15935.0,224.51,224.59,224.22,224.29,15935.0
2023-11-29 15:10:00,224.25,224.3,224.15,224.16,19885.0,224.25,224.3,224.15,224.16,19885.0
2023-11-29 15:15:00,224.16,224.19,223.94,224.09,29781.0,224.16,224.19,223.94,224.09,29781.0
2023-11-29 15:20:00,224.09,224.35,224.02,224.1,25004.0,224.09,224.35,224.02,224.1,25004.0
2023-11-29 15:25:00,224.1,224.27,224.04,224.15,15876.0,224.1,224.27,224.04,224.15,15876.0
2023-11-29 15:30:00,224.14,224.25,224.02,224.21,20630.0,224.14,224.25,224.02,224.21,20630.0
2023-11-29 15:35:00,224.2,224.3,223.88,224.3,42336.0,224.2,224.3,223.88,224.3,42336.0
2023-11-29 15:40:00,224.32,224.49,224.26,224.38,34975.0,224.32,224.49,224.26,224.38,34975.0
2023-11-29 15:45:00,224.38,224.38,223.96,224.03,36579.0,224.38,224.38,223.96,224.03,36579.0
2023-11-29 15:50:00,224.02,224.12,223.75,224.0,81054.0,224.02,224.12,223.75,224.0,81054.0
2023-11-29 15:55:00,224.02,224.49,223.9,224.4,173990.0,224.02,224.49,223.9,224.4,173990.0
2023-11-30 09:30:00,225.0,226.62,224.99,226.08,224398.0,225.0,226.62,224.99,226.08,224398.0
2023-11-30 09:35:00,226.06,226.11,225.51,225.89,76840.0,226.06,226.11,225.51,225.89,76840.0
2023-11-30 09:40:00,225.88,226.47,225.37,226.46,86058.0,225.88,226.47,225.37,226.46,86058.0
2023-11-30 09:45:00,226.42,226.43,225.72,226.09,60712.0,226.42,226.43,225.72,226.09,60712.0
2023-11-30 09:50:00,226.06,226.27,225.69,226.18,103616.0,226.06,226.27,225.69,226.18,103616.0
2023-11-30 09:55:00,226.23,226.67,226.08,226.36,81511.0,226.23,226.67,226.08,226.36,81511.0
2023-11-30 10:00:00,226.4,226.49,225.92,226.23,53120.0,226.4,226.49,225.92,226.23,53120.0
2023-11-30 10:05:00,226.31,226.45,226.0,226.02,44645.0,226.31,226.45,226.0,226.02,44645.0
2023-11-30 10:10:00,226.06,226.73,226.02,226.5,78959.0,226.06,226.73,226.02,226.5,78959.0
2023-11-30 10:15:00,226.5,226.87,226.36,226.82,85406.0,226.5,226.87,226.36,226.82,85406.0
2023-11-30 10:20:00,226.83,227.06,226.73,226.94,82354.0,226.83,227.06,226.73,226.94,82354.0
2023-11-30 10:25:00,226.96,227.2,226.89,227.11,46650.0,226.96,227.2,226.89,227.11,46650.0
2023-11-30 10:30:00,227.14,227.76,226.94,227.74,81574.0,227.14,227.76,226.94,227.74,81574.0
2023-11-30 10:35:00,227.74,227.81,226.71,226.92,64600.0,227.74,227.81,226.71,226.92,64600.0
2023-11-30 10:40:00,226.89,227.1,226.76,227.06,30439.0,226.89,227.1,226.76,227.06,30439.0
2023-11-30 10:45:00,227.09,227.09,226.6,226.97,52617.0,227.09,227.09,226.6,226.97,52617.0
2023-11-30 10:50:00,226.94,227.39,226.89,227.09,59608.0,226.94,227.39,226.89,227.09,59608.0
2023-11-30 10:55:00,227.11,227.37,227.08,227.33,34940.0,227.11,227.37,227.08,227.33,34940.0
2023-11-30 11:00:00,227.34,227.34,227.06,227.21,46266.0,227.34,227.34,227.06,227.21,46266.0
2023-11-30 11:05:00,227.23,227.63,227.22,227.47,64461.0,227.23,227.63,227.22,227.47,64461.0
2023-11-30 11:10:00,227.46,227.59,227.23,227.55,29586.0,227.46,227.59,227.23,227.55,29586.0
2023-11-30 11:15:00,227.56,227.6,227.22,227.26,44200.0,227.56,227.6,227.22,227.26,44200.0
2023-11-30 11:20:00,227.26,227.56,227.21,227.53,43164.0,227.26,227.56,227.21,227.53,43164.0
2023-11-30 11:25:00,227.52,227.76,227.18,227.23,41243.0,227.52,227.76,227.18,227.23,41243.0
2023-11-30 11:30:00,227.18,227.37,226.86,226.96,44401.0,227.18,227.37,226.86,226.96,44401.0
2023-11-30 11:35:00,226.86,226.91,226.6,226.74,45624.0,226.86,226.91,226.6,226.74,45624.0
2023-11-30 11:40:00,226.7,227.08,226.7,227.01,34714.0,226.7,227.08,226.7,227.01,34714.0
2023-11-30 11:45:00,227.01,227.29,226.94,227.25,34840.0,227.01,227.29,226.94,227.25,34840.0
2023-11-30 11:50:00,227.29,227.56,227.19,227.19,36138.0,227.29,227.56,227.19,227.19,36138.0
2023-11-30 11:55:00,227.26,227.48,227.12,227.22,32840.0,227.26,227.48,227.12,227.22,32840.0
2023-11-30 12:00:00,227.21,227.65,227.09,227.6,38705.0,227.21,227.65,227.09,227.6,38705.0
2023-11-30 12:05:00,227.63,227.95,227.53,227.86,40536.0,227.63,227.95,227.53,227.86,40536.0
2023-11-30 12:10:00,227.85,228.07,227.63,227.86,73741.0,227.85,228.07,227.63,227.86,73741.0
2023-11-30 12:15:00,227.76,227.88,227.36,227.45,36095.0,227.76,227.88,227.36,227.45,36095.0
2023-11-30 12:20:00,227.45,227.48,227.22,227.37,30306.0,227.45,227.48,227.22,227.37,30306.0
2023-11-30 12:25:00,227.33,227.62,227.33,227.56,20980.0,227.33,227.62,227.33,227.56,20980.0
2023-11-30 12:30:00,227.59,227.87,227.59,227.87,33366.0,227.59,227.87,227.59,227.87,33366.0
2023-11-30 12:35:00,227.9,227.94,227.73,227.85,15254.0,227.9,227.94,227.73,227.85,15254.0
2023-11-30 12:40:00,227.79,228.4,227.77,228.37,56370.0,227.79,228.4,227.77,228.37,56370.0
2023-11-30 12:45:00,228.42,228.47,228.14,228.21,29044.0,228.42,228.47,228.14,228.21,29044.0
2023-11-30 12:50:00,228.22,228.42,228.18,228.27,28236.0,228.22,228.42,228.18,228.27,28236.0
2023-11-30 12:55:00,228.28,228.59,228.23,228.36,43980.0,228.28,228.59,228.23,228.36,43980.0
2023-11-30 13:00:00,228.36,228.62,228.33,228.57,39983.0,228.36,228.62,228.33,228.57,39983.0
2023-11-30 13:05:00,228.54,228.67,228.3,228.3,30220.0,228.54,228.67,228.3,228.3,30220.0
2023-11-30 13:10:00,228.34,228.39,228.1,228.1,32577.0,228.34,228.39,228.1,228.1,32577.0
2023-11-30 13:15:00,228.13,228.59,228.1,228.52,43678.0,228.13,228.59,228.1,228.52,43678.0
2023-11-30 13:20:00,228.59,229.15,228.59,229.08,72493.0,228.59,229.15,228.59,229.08,72493.0
2023-11-30 13:25:00,229.01,229.22,228.89,229.13,61816.0,229.01,229.22,228.89,229.13,61816.0
2023-11-30 13:30:00,229.13,229.33,228.75,229.29,58886.0,229.13,229.33,228.75,229.29,58886.0
2023-11-30 13:35:00,229.26,229.92,229.23,229.87,96438.0,229.26,229.92,229.23,229.87,96438.0
2023-11-30 13:40:00,229.87,230.55,229.87,230.32,269218.0,229.87,230.55,229.87,230.32,269218.0
2023-11-30 13:45:00,230.31,230.54,230.06,230.42,110430.0,230.31,230.54,230.06,230.42,110430.0
2023-11-30 13:50:00,230.34,230.9,230.13,230.8,124242.0,230.34,230.9,230.13,230.8,124242.0
2023-11-30 13:55:00,230.84,233.0,230.78,233.0,443152.0,230.84,233.0,230.78,233.0,443152.0
2023-11-30 14:00:00,232.95,232.98,231.64,231.64,222759.0,232.95,232.98,231.64,231.64,222759.0
2023-11-30 14:05:00,231.66,231.86,231.38,231.64,175295.0,231.66,231.86,231.38,231.64,175295.0
2023-11-30 14:10:00,231.61,231.78,231.27,231.31,133218.0,231.61,231.78,231.27,231.31,133218.0
2023-11-30 14:15:00,231.27,231.53,230.91,230.98,118988.0,231.27,231.53,230.91,230.98,118988.0
2023-11-30 14:20:00,230.95,231.26,230.75,230.84,64427.0,230.95,231.26,230.75,230.84,64427.0
2023-11-30 14:25:00,230.88,230.88,230.57,230.6,53636.0,230.88,230.88,230.57,230.6,53636.0
2023-11-30 14:30:00,230.63,230.84,230.35,230.72,47973.0,230.63,230.84,230.35,230.72,47973.0
2023-11-30 14:35:00,230.72,230.81,230.42,230.51,31973.0,230.72,230.81,230.42,230.51,31973.0
2023-11-30 14:40:00,230.48,230.58,230.33,230.58,43016.0,230.48,230.58,230.33,230.58,43016.0
2023-11-30 14:45:00,230.58,230.8,230.47,230.76,34071.0,230.58,230.8,230.47,230.76,34071.0
2023-11-30 14:50:00,230.73,231.06,230.66,230.93,65141.0,230.73,231.06,230.66,230.93,65141.0
2023-11-30 14:55:00,230.98,231.16,230.9,231.01,27673.0,230.98,231.16,230.9,231.01,27673.0
2023-11-30 15:00:00,231.01,231.02,230.28,230.3,45670.0,231.01,231.02,230.28,230.3,45670.0
2023-11-30 15:05:00,230.27,230.27,229.94,230.06,66809.0,230.27,230.27,229.94,230.06,66809.0
2023-11-30 15:10:00,230.08,230.31,230.08,230.14,23696.0,230.08,230.31,230.08,230.14,23696.0
2023-11-30 15:15:00,230.12,230.12,229.77,229.85,31070.0,230.12,230.12,229.77,229.85,31070.0
2023-11-30 15:20:00,229.83,230.02,229.65,230.01,42146.0,229.83,230.02,229.65,230.01,42146.0
2023-11-30 15:25:00,230.02,230.04,229.83,230.0,32410.0,230.02,230.04,229.83,230.0,32410.0
2023-11-30 15:30:00,229.98,230.13,229.82,230.01,52886.0,229.98,230.13,229.82,230.01,52886.0
2023-11-30 15:35:00,230.01,230.15,229.82,230.08,53126.0,230.01,230.15,229.82,230.08,53126.0
2023-11-30 15:40:00,230.08,230.67,230.08,230.65,68905.0,230.08,230.67,230.08,230.65,68905.0
2023-11-30 15:45:00,230.66,230.89,230.48,230.67,63322.0,230.66,230.89,230.48,230.67,63322.0
2023-11-30 15:50:00,230.69,231.91,230.67,231.54,190761.0,230.69,231.91,230.67,231.54,190761.0
2023-11-30 15:55:00,231.53,232.0,231.53,231.62,295451.0,231.53,232.0,231.53,231.62,295451.0
2023-12-01 09:30:00,231.77,233.0,231.38,232.95,236979.0,231.77,233.0,231.38,232.95,236979.0
2023-12-01 09:35:00,232.95,233.97,232.86,233.44,160195.0,232.95,233.97,232.86,233.44,160195.0
2023-12-01 09:40:00,233.41,233.95,232.93,233.95,127757.0,233.41,233.95,232.93,233.95,127757.0
2023-12-01 09:45:00,233.9,234.02,233.29,233.63,87755.0,233.9,234.02,233.29,233.63,87755.0
2023-12-01 09:50:00,233.63,235.07,233.38,234.98,207035.0,233.63,235.07,233.38,234.98,207035.0
2023-12-01 09:55:00,235.04,235.27,234.71,234.88,128234.0,235.04,235.27,234.71,234.88,128234.0
2023-12-01 10:00:00,235.0,235.38,234.54,234.69,93083.0,235.0,235.38,234.54,234.69,93083.0
2023-12-01 10:05:00,234.67,234.85,234.23,234.38,95487.0,234.67,234.85,234.23,234.38,95487.0
2023-12-01 10:10:00,234.44,234.5,233.92,234.22,117064.0,234.44,234.5,233.92,234.22,117064.0
2023-12-01 10:15:00,234.22,234.55,234.0,234.53,57916.0,234.22,234.55,234.0,234.53,57916.0
2023-12-01 10:20:00,234.5,234.78,234.32,234.54,73706.0,234.5,234.78,234.32,234.54,73706.0
2023-12-01 10:25:00,234.52,234.52,234.07,234.16,37139.0,234.52,234.52,234.07,234.16,37139.0
2023-12-01 10:30:00,234.07,234.16,233.76,233.76,55327.0,234.07,234.16,233.76,233.76,55327.0
2023-12-01 10:35:00,233.77,233.82,233.25,233.3,81974.0,233.77,233.82,233.25,233.3,81974.0
2023-12-01 10:40:00,233.3,233.51,232.71,233.1,114596.0,233.3,233.51,232.71,233.1,114596.0
2023-12-01 10:45:00,233.12,233.54,233.12,233.45,31274.0,233.12,233.54,233.12,233.45,31274.0
2023-12-01 10:50:00,233.49,233.65,233.32,233.56,26069.0,233.49,233.65,233.32,233.56,26069.0
2023-12-01 10:55:00,233.55,233.57,233.1,233.14,28130.0,233.55,233.57,233.1,233.14,28130.0
2023-12-01 11:00:00,233.04,233.14,232.5,233.09,46822.0,233.04,233.14,232.5,233.09,46822.0
2023-12-01 11:05:00,233.0,233.4,232.65,233.38,41626.0,233.0,233.4,232.65,233.38,41626.0
2023-12-01 11:10:00,233.41,233.54,233.13,233.45,71866.0,233.41,233.54,233.13,233.45,71866.0
2023-12-01 11:15:00,233.43,233.72,233.24,233.42,38974.0,233.43,233.72,233.24,233.42,38974.0
2023-12-01 11:20:00,233.42,233.6,233.22,233.59,29693.0,233.42,233.6,233.22,233.59,29693.0
2023-12-01 11:25:00,233.59,234.08,233.56,234.04,51539.0,233.59,234.08,233.56,234.04,51539.0
2023-12-01 11:30:00,234.01,234.27,233.56,234.14,38214.0,234.01,234.27,233.56,234.14,38214.0
2023-12-01 11:35:00,234.11,234.11,233.72,233.92,28665.0,234.11,234.11,233.72,233.92,28665.0
2023-12-01 11:40:00,233.92,234.35,233.91,234.19,38023.0,233.92,234.35,233.91,234.19,38023.0
2023-12-01 11:45:00,234.2,234.21,233.74,233.94,37535.0,234.2,234.21,233.74,233.94,37535.0
2023-12-01 11:50:00,233.94,234.25,233.81,234.07,22626.0,233.94,234.25,233.81,234.07,22626.0
2023-12-01 11:55:00,234.08,234.2,233.75,233.84,29679.0,234.08,234.2,233.75,233.84,29679.0
2023-12-01 12:00:00,233.81,233.82,233.43,233.66,41811.0,233.81,233.82,233.43,233.66,41811.0
2023-12-01 12:05:00,233.64,233.92,233.58,233.85,39367.0,233.64,233.92,233.58,233.85,39367.0
2023-12-01 12:10:00,233.87,234.25,233.56,233.68,44456.0,233.87,234.25,233.56,233.68,44456.0
2023-12-01 12:15:00,233.65,233.66,233.38,233.44,25158.0,233.65,233.66,233.38,233.44,25158.0
2023-12-01 12:20:00,233.44,233.6,233.2,233.45,38603.0,233.44,233.6,233.2,233.45,38603.0
2023-12-01 12:25:00,233.44,233.76,233.44,233.67,26206.0,233.44,233.76,233.44,233.67,26206.0
2023-12-01 12:30:00,233.63,233.86,233.41,233.43,32071.0,233.63,233.86,233.41,233.43,32071.0
2023-12-01 12:35:00,233.47,233.65,233.35,233.56,48634.0,233.47,233.65,233.35,233.56,48634.0
2023-12-01 12:40:00,233.56,233.76,233.46,233.63,36953.0,233.56,233.76,233.46,233.63,36953.0
2023-12-01 12:45:00,233.65,234.1,233.6,234.1,21511.0,233.65,234.1,233.6,234.1,21511.0
2023-12-01 12:50:00,234.1,234.4,234.09,234.4,29297.0,234.1,234.4,234.09,234.4,29297.0
2023-12-01 12:55:00,234.4,234.51,234.31,234.5,36804.0,234.4,234.51,234.31,234.5,36804.0
2023-12-01 13:00:00,234.52,234.75,234.37,234.63,44985.0,234.52,234.75,234.37,234.63,44985.0
2023-12-01 13:05:00,234.56,234.72,234.48,234.57,25167.0,234.56,234.72,234.48,234.57,25167.0
2023-12-01 13:10:00,234.58,234.68,234.49,234.64,18358.0,234.58,234.68,234.49,234.64,18358.0
2023-12-01 13:15:00,234.63,234.86,234.57,234.81,60614.0,234.63,234.86,234.57,234.81,60614.0
2023-12-01 13:20:00,234.83,235.12,234.67,235.04,71881.0,234.83,235.12,234.67,235.04,71881.0
2023-12-01 13:25:00,235.06,235.32,234.9,235.05,63841.0,235.06,235.32,234.9,235.05,63841.0
2023-12-01 13:30:00,235.05,235.23,234.87,235.21,68020.0,235.05,235.23,234.87,235.21,68020.0
2023-12-01 13:35:00,235.2,235.23,235.07,235.11,43503.0,235.2,235.23,235.07,235.11,43503.0
2023-12-01 13:40:00,235.02,235.04,234.65,234.83,62075.0,235.02,235.04,234.65,234.83,62075.0
2023-12-01 13:45:00,234.82,234.82,234.63,234.74,25179.0,234.82,234.82,234.63,234.74,25179.0
2023-12-01 13:50:00,234.74,234.9,234.68,234.71,32666.0,234.74,234.9,234.68,234.71,32666.0
2023-12-01 13:55:00,234.66,234.93,234.65,234.87,23862.0,234.66,234.93,234.65,234.87,23862.0
2023-12-01 14:00:00,234.9,235.33,234.63,235.2,99525.0,234.9,235.33,234.63,235.2,99525.0
2023-12-01 14:05:00,235.2,235.36,235.12,235.2,35919.0,235.2,235.36,235.12,235.2,35919.0
2023-12-01 14:10:00,235.21,235.37,235.01,235.02,45247.0,235.21,235.37,235.01,235.02,45247.0
2023-12-01 14:15:00,235.01,235.05,234.67,234.67,34062.0,235.01,235.05,234.67,234.67,34062.0
2023-12-01 14:20:00,234.63,234.84,234.56,234.72,48733.0,234.63,234.84,234.56,234.72,48733.0
2023-12-01 14:25:00,234.7,234.72,234.34,234.37,78927.0,234.7,234.72,234.34,234.37,78927.0
2023-12-01 14:30:00,234.37,234.43,234.23,234.27,39543.0,234.37,234.43,234.23,234.27,39543.0
2023-12-01 14:35:00,234.24,234.41,234.12,234.23,78156.0,234.24,234.41,234.12,234.23,78156.0
2023-12-01 14:40:00,234.24,234.25,234.0,234.12,57445.0,234.24,234.25,234.0,234.12,57445.0
2023-12-01 14:45:00,234.13,234.48,234.12,234.17,74631.0,234.13,234.48,234.12,234.17,74631.0
2023-12-01 14:50:00,234.17,234.6,234.1,234.54,41157.0,234.17,234.6,234.1,234.54,41157.0
2023-12-01 14:55:00,234.54,234.75,234.47,234.72,23229.0,234.54,234.75,234.47,234.72,23229.0
2023-12-01 15:00:00,234.69,234.69,234.45,234.54,21321.0,234.69,234.69,234.45,234.54,21321.0
2023-12-01 15:05:00,234.52,234.57,234.12,234.34,41377.0,234.52,234.57,234.12,234.34,41377.0
2023-12-01 15:10:00,234.32,234.43,234.23,234.23,31710.0,234.32,234.43,234.23,234.23,31710.0
2023-12-01 15:15:00,234.22,234.22,233.79,233.86,37151.0,234.22,234.22,233.79,233.86,37151.0
2023-12-01 15:20:00,233.86,233.93,233.73,233.87,36951.0,233.86,233.93,233.73,233.87,36951.0
2023-12-01 15:25:00,233.89,233.94,233.74,233.79,31564.0,233.89,233.94,233.74,233.79,31564.0
2023-12-01 15:30:00,233.78,233.88,233.56,233.58,42933.0,233.78,233.88,233.56,233.58,42933.0
2023-12-01 15:35:00,233.55,233.56,233.2,233.26,45356.0,233.55,233.56,233.2,233.26,45356.0
2023-12-01 15:40:00,233.23,233.61,233.21,233.5,69528.0,233.23,233.61,233.21,233.5,69528.0
2023-12-01 15:45:00,233.52,233.83,233.48,233.83,73405.0,233.52,233.83,233.48,233.83,73405.0
2023-12-01 15:50:00,233.78,233.9,233.45,233.61,70873.0,233.78,233.9,233.45,233.61,70873.0
2023-12-01 15:55:00,233.61,233.89,233.59,233.86,187997.0,233.61,233.89,233.59,233.86,187997.0
2023-12-04 09:30:00,231.3,231.96,230.07,231.95,270052.0,231.3,231.96,230.07,231.95,270052.0
2023-12-04 09:35:00,232.0,232.8,231.63,232.05,146011.0,232.0,232.8,231.63,232.05,146011.0
2023-12-04 09:40:00,232.05,232.98,232.04,232.86,66987.0,232.05,232.98,232.04,232.86,66987.0
2023-12-04 09:45:00,232.86,233.67,232.86,233.5,55934.0,232.86,233.67,232.86,233.5,55934.0
2023-12-04 09:50:00,233.5,233.62,232.76,232.76,62494.0,233.5,233.62,232.76,232.76,62494.0
2023-12-04 09:55:00,232.77,232.96,232.59,232.75,47266.0,232.77,232.96,232.59,232.75,47266.0
2023-12-04 10:00:00,232.79,232.92,232.17,232.43,32355.0,232.79,232.92,232.17,232.43,32355.0
2023-12-04 10:05:00,232.43,232.86,232.19,232.79,32317.0,232.43,232.86,232.19,232.79,32317.0
2023-12-04 10:10:00,232.86,233.55,232.73,233.52,42674.0,232.86,233.55,232.73,233.52,42674.0
2023-12-04 10:15:00,233.5,233.74,233.31,233.31,44135.0,233.5,233.74,233.31,233.31,44135.0
2023-12-04 10:20:00,233.32,233.53,232.78,232.91,31365.0,233.32,233.53,232.78,232.91,31365.0
2023-12-04 10:25:00,232.93,233.03,232.45,232.59,29032.0,232.93,233.03,232.45,232.59,29032.0
2023-12-04 10:30:00,232.59,232.7,232.21,232.29,33320.0,232.59,232.7,232.21,232.29,33320.0
2023-12-04 10:35:00,232.24,232.34,231.82,232.06,40405.0,232.24,232.34,231.82,232.06,40405.0
2023-12-04 10:40:00,232.09,232.22,231.63,231.7,57976.0,232.09,232.22,231.63,231.7,57976.0
2023-12-04 10:45:00,231.74,231.79,231.24,231.45,47558.0,231.74,231.79,231.24,231.45,47558.0
2023-12-04 10:50:00,231.4,231.5,230.8,230.88,64001.0,231.4,231.5,230.8,230.88,64001.0
2023-12-04 10:55:00,230.86,231.02,230.48,230.72,63130.0,230.86,231.02,230.48,230.72,63130.0
2023-12-04 11:00:00,230.7,230.92,230.33,230.34,76041.0,230.7,230.92,230.33,230.34,76041.0
2023-12-04 11:05:00,230.4,230.6,230.16,230.5,55122.0,230.4,230.6,230.16,230.5,55122.0
2023-12-04 11:10:00,230.47,230.94,230.47,230.94,48832.0,230.47,230.94,230.47,230.94,48832.0
2023-12-04 11:15:00,230.96,231.11,230.83,231.1,38351.0,230.96,231.11,230.83,231.1,38351.0
2023-12-04 11:20:00,231.14,231.61,231.1,231.54,43095.0,231.14,231.61,231.1,231.54,43095.0
2023-12-04 11:25:00,231.57,232.11,231.57,232.1,34905.0,231.57,232.11,231.57,232.1,34905.0
2023-12-04 11:30:00,232.13,232.34,232.02,232.02,41741.0,232.13,232.34,232.02,232.02,41741.0
2023-12-04 11:35:00,232.04,232.11,231.78,231.94,30159.0,232.04,232.11,231.78,231.94,30159.0
2023-12-04 11:40:00,231.97,232.01,231.6,231.64,44790.0,231.97,232.01,231.6,231.64,44790.0
2023-12-04 11:45:00,231.65,232.06,231.57,231.97,23079.0,231.65,232.06,231.57,231.97,23079.0
2023-12-04 11:50:00,231.98,232.2,231.98,232.05,17833.0,231.98,232.2,231.98,232.05,17833.0
2023-12-04 11:55:00,232.05,232.36,231.99,232.3,20717.0,232.05,232.36,231.99,232.3,20717.0
2023-12-04 12:00:00,232.35,232.39,231.96,232.08,30979.0,232.35,232.39,231.96,232.08,30979.0
2023-12-04 12:05:00,232.07,232.07,231.72,232.0,27936.0,232.07,232.07,231.72,232.0,27936.0
2023-12-04 12:10:00,232.0,232.26,231.87,231.93,64763.0,232.0,232.26,231.87,231.93,64763.0
2023-12-04 12:15:00,231.93,231.97,231.57,231.74,28559.0,231.93,231.97,231.57,231.74,28559.0
2023-12-04 12:20:00,231.77,232.19,231.75,232.09,17517.0,231.77,232.19,231.75,232.09,17517.0
2023-12-04 12:25:00,232.11,232.52,232.06,232.5,19728.0,232.11,232.52,232.06,232.5,19728.0
2023-12-04 12:30:00,232.51,232.83,232.46,232.81,19489.0,232.51,232.83,232.46,232.81,19489.0
2023-12-04 12:35:00,232.84,232.92,232.73,232.86,15762.0,232.84,232.92,232.73,232.86,15762.0
2023-12-04 12:40:00,232.83,232.83,232.58,232.78,15274.0,232.83,232.83,232.58,232.78,15274.0
2023-12-04 12:45:00,232.8,232.8,232.61,232.71,16157.0,232.8,232.8,232.61,232.71,16157.0
2023-12-04 12:50:00,232.66,232.69,232.43,232.63,22780.0,232.66,232.69,232.43,232.63,22780.0
2023-12-04 12:55:00,232.61,232.77,232.58,232.7,16683.0,232.61,232.77,232.58,232.7,16683.0
2023-12-04 13:00:00,232.72,232.73,232.4,232.5,15006.0,232.72,232.73,232.4,232.5,15006.0
2023-12-04 13:05:00,232.53,232.76,232.53,232.73,13205.0,232.53,232.76,232.53,232.73,13205.0
2023-12-04 13:10:00,232.74,232.89,232.74,232.86,16575.0,232.74,232.89,232.74,232.86,16575.0
2023-12-04 13:15:00,232.83,232.93,232.76,232.87,15672.0,232.83,232.93,232.76,232.87,15672.0
2023-12-04 13:20:00,232.89,232.95,232.76,232.82,14504.0,232.89,232.95,232.76,232.82,14504.0
2023-12-04 13:25:00,232.82,232.92,232.7,232.85,14278.0,232.82,232.92,232.7,232.85,14278.0
2023-12-04 13:30:00,232.83,233.16,232.83,233.07,32266.0,232.83,233.16,232.83,233.07,32266.0
2023-12-04 13:35:00,233.06,233.21,233.06,233.09,18493.0,233.06,233.21,233.06,233.09,18493.0
2023-12-04 13:40:00,233.1,233.28,232.95,233.14,33358.0,233.1,233.28,232.95,233.14,33358.0
2023-12-04 13:45:00,233.14,233.33,233.13,233.18,24922.0,233.14,233.33,233.13,233.18,24922.0
2023-12-04 13:50:00,233.19,233.44,233.17,233.38,26462.0,233.19,233.44,233.17,233.38,26462.0
2023-12-04 13:55:00,233.41,233.45,233.23,233.35,22489.0,233.41,233.45,233.23,233.35,22489.0
2023-12-04 14:00:00,233.36,233.46,233.25,233.36,31787.0,233.36,233.46,233.25,233.36,31787.0
2023-12-04 14:05:00,233.39,233.51,233.31,233.5,14335.0,233.39,233.51,233.31,233.5,14335.0
2023-12-04 14:10:00,233.49,233.96,233.47,233.91,63329.0,233.49,233.96,233.47,233.91,63329.0
2023-12-04 14:15:00,233.93,234.0,233.58,233.74,45154.0,233.93,234.0,233.58,233.74,45154.0
2023-12-04 14:20:00,233.71,233.88,233.62,233.88,19195.0,233.71,233.88,233.62,233.88,19195.0
2023-12-04 14:25:00,233.87,233.9,233.67,233.79,19339.0,233.87,233.9,233.67,233.79,19339.0
2023-12-04 14:30:00,233.8,233.97,233.75,233.89,27628.0,233.8,233.97,233.75,233.89,27628.0
2023-12-04 14:35:00,233.86,234.14,233.86,233.95,32893.0,233.86,234.14,233.86,233.95,32893.0
2023-12-04 14:40:00,233.98,234.18,233.92,234.15,23091.0,233.98,234.18,233.92,234.15,23091.0
2023-12-04 14:45:00,234.18,234.4,234.15,234.34,38847.0,234.18,234.4,234.15,234.34,38847.0
2023-12-04 14:50:00,234.34,234.5,234.28,234.49,38467.0,234.34,234.5,234.28,234.49,38467.0
2023-12-04 14:55:00,234.48,234.51,234.24,234.38,38179.0,234.48,234.51,234.24,234.38,38179.0
2023-12-04 15:00:00,234.4,234.44,234.16,234.24,27380.0,234.4,234.44,234.16,234.24,27380.0
2023-12-04 15:05:00,234.19,234.39,234.07,234.38,59578.0,234.19,234.39,234.07,234.38,59578.0
2023-12-04 15:10:00,234.37,234.4,234.18,234.3,35252.0,234.37,234.4,234.18,234.3,35252.0
2023-12-04 15:15:00,234.31,234.36,234.11,234.2,25199.0,234.31,234.36,234.11,234.2,25199.0
2023-12-04 15:20:00,234.2,234.24,233.99,234.11,44549.0,234.2,234.24,233.99,234.11,44549.0
2023-12-04 15:25:00,234.15,234.22,233.98,234.22,21692.0,234.15,234.22,233.98,234.22,21692.0
2023-12-04 15:30:00,234.2,234.57,234.16,234.55,35105.0,234.2,234.57,234.16,234.55,35105.0
2023-12-04 15:35:00,234.54,234.71,234.51,234.68,50400.0,234.54,234.71,234.51,234.68,50400.0
2023-12-04 15:40:00,234.67,234.72,234.53,234.61,28671.0,234.67,234.72,234.53,234.61,28671.0
2023-12-04 15:45:00,234.61,234.65,234.41,234.58,42609.0,234.61,234.65,234.41,234.58,42609.0
2023-12-04 15:50:00,234.6,234.91,234.6,234.82,68955.0,234.6,234.91,234.6,234.82,68955.0
2023-12-04 15:55:00,234.82,234.94,234.74,234.86,169182.0,234.82,234.94,234.74,234.86,169182.0
2023-12-05 09:30:00,233.54,233.82,232.71,233.15,98431.0,233.54,233.82,232.71,233.15,98431.0
2023-12-05 09:35:00,233.06,233.34,232.06,232.36,78384.0,233.06,233.34,232.06,232.36,78384.0
2023-12-05 09:40:00,232.48,233.38,232.15,232.4,53080.0,232.48,233.38,232.15,232.4,53080.0
2023-12-05 09:45:00,232.31,232.99,232.31,232.78,58203.0,232.31,232.99,232.31,232.78,58203.0
2023-12-05 09:50:00,232.79,232.91,232.6,232.65,55669.0,232.79,232.91,232.6,232.65,55669.0
2023-12-05 09:55:00,232.62,232.67,232.32,232.37,34420.0,232.62,232.67,232.32,232.37,34420.0
2023-12-05 10:00:00,232.32,232.75,231.97,232.08,109811.0,232.32,232.75,231.97,232.08,109811.0
2023-12-05 10:05:00,232.06,232.36,231.81,231.92,61740.0,232.06,232.36,231.81,231.92,61740.0
2023-12-05 10:10:00,231.97,232.09,231.62,231.87,45583.0,231.97,232.09,231.62,231.87,45583.0
2023-12-05 10:15:00,231.79,232.1,231.49,232.09,42269.0,231.79,232.1,231.49,232.09,42269.0
2023-12-05 10:20:00,232.1,232.84,232.07,232.78,57058.0,232.1,232.84,232.07,232.78,57058.0
2023-12-05 10:25:00,232.73,232.79,232.43,232.66,34837.0,232.73,232.79,232.43,232.66,34837.0
2023-12-05 10:30:00,232.68,232.73,232.41,232.41,24521.0,232.68,232.73,232.41,232.41,24521.0
2023-12-05 10:35:00,232.46,232.51,231.94,232.03,20449.0,232.46,232.51,231.94,232.03,20449.0
2023-12-05 10:40:00,232.02,232.54,231.92,232.52,15788.0,232.02,232.54,231.92,232.52,15788.0
2023-12-05 10:45:00,232.51,232.8,232.51,232.67,22238.0,232.51,232.8,232.51,232.67,22238.0
2023-12-05 10:50:00,232.67,233.16,232.6,233.04,31392.0,232.67,233.16,232.6,233.04,31392.0
2023-12-05 10:55:00,233.12,233.38,233.03,233.33,24999.0,233.12,233.38,233.03,233.33,24999.0
2023-12-05 11:00:00,233.42,233.66,233.4,233.51,21553.0,233.42,233.66,233.4,233.51,21553.0
2023-12-05 11:05:00,233.52,233.69,233.36,233.56,19231.0,233.52,233.69,233.36,233.56,19231.0
2023-12-05 11:10:00,233.59,233.62,233.25,233.37,19157.0,233.59,233.62,233.25,233.37,19157.0
2023-12-05 11:15:00,233.38,233.38,232.67,232.71,22761.0,233.38,233.38,232.67,232.71,22761.0
2023-12-05 11:20:00,232.72,233.07,232.71,233.05,11884.0,232.72,233.07,232.71,233.05,11884.0
2023-12-05 11:25:00,233.05,233.29,233.04,233.21,19674.0,233.05,233.29,233.04,233.21,19674.0
2023-12-05 11:30:00,233.15,233.31,233.01,233.01,20908.0,233.15,233.31,233.01,233.01,20908.0
2023-12-05 11:35:00,233.11,233.3,233.05,233.25,18314.0,233.11,233.3,233.05,233.25,18314.0
2023-12-05 11:40:00,233.27,233.45,233.26,233.41,19828.0,233.27,233.45,233.26,233.41,19828.0
2023-12-05 11:45:00,233.37,233.41,232.99,233.01,16020.0,233.37,233.41,232.99,233.01,16020.0
2023-12-05 11:50:00,233.01,233.04,232.46,232.55,25463.0,233.01,233.04,232.46,232.55,25463.0
2023-12-05 11:55:00,232.62,232.79,232.53,232.71,13346.0,232.62,232.79,232.53,232.71,13346.0
2023-12-05 12:00:00,232.76,233.17,232.76,233.03,23509.0,232.76,233.17,232.76,233.03,23509.0
2023-12-05 12:05:00,233.05,233.13,232.95,233.07,20657.0,233.05,233.13,232.95,233.07,20657.0
2023-12-05 12:10:00,233.08,233.25,233.05,233.15,11102.0,233.08,233.25,233.05,233.15,11102.0
2023-12-05 12:15:00,233.14,233.25,233.12,233.25,33287.0,233.14,233.25,233.12,233.25,33287.0
2023-12-05 12:20:00,233.2,233.57,232.98,233.26,26652.0,233.2,233.57,232.98,233.26,26652.0
2023-12-05 12:25:00,233.28,233.5,233.26,233.37,9356.0,233.28,233.5,233.26,233.37,9356.0
2023-12-05 12:30:00,233.4,233.5,233.26,233.37,10079.0,233.4,233.5,233.26,233.37,10079.0
2023-12-05 12:35:00,233.42,233.55,233.27,233.37,12510.0,233.42,233.55,233.27,233.37,12510.0
2023-12-05 12:40:00,233.43,233.49,233.04,233.12,12411.0,233.43,233.49,233.04,233.12,12411.0
2023-12-05 12:45:00,233.1,233.36,233.09,233.36,8447.0,233.1,233.36,233.09,233.36,8447.0
2023-12-05 12:50:00,233.34,233.63,233.34,233.63,15676.0,233.34,233.63,233.34,233.63,15676.0
2023-12-05 12:55:00,233.61,233.9,233.59,233.88,17734.0,233.61,233.9,233.59,233.88,17734.0
2023-12-05 13:00:00,233.89,233.95,233.73,233.83,16207.0,233.89,233.95,233.73,233.83,16207.0
2023-12-05 13:05:00,233.84,233.84,233.66,233.82,8660.0,233.84,233.84,233.66,233.82,8660.0
2023-12-05 13:10:00,233.87,233.92,233.74,233.9,12149.0,233.87,233.92,233.74,233.9,12149.0
2023-12-05 13:15:00,233.85,234.07,233.85,234.02,24829.0,233.85,234.07,233.85,234.02,24829.0
2023-12-05 13:20:00,234.05,234.13,233.99,234.0,10543.0,234.05,234.13,233.99,234.0,10543.0
2023-12-05 13:25:00,234.0,234.11,234.0,234.11,15879.0,234.0,234.11,234.0,234.11,15879.0
2023-12-05 13:30:00,234.15,234.27,233.95,234.02,15939.0,234.15,234.27,233.95,234.02,15939.0
2023-12-05 13:35:00,234.0,234.12,233.87,234.05,13247.0,234.0,234.12,233.87,234.05,13247.0
2023-12-05 13:40:00,234.05,234.14,233.84,234.09,11280.0,234.05,234.14,233.84,234.09,11280.0
2023-12-05 13:45:00,234.09,234.1,233.79,233.88,15327.0,234.09,234.1,233.79,233.88,15327.0
2023-12-05 13:50:00,233.84,233.87,233.63,233.83,14532.0,233.84,233.87,233.63,233.83,14532.0
2023-12-05 13:55:00,233.83,234.0,233.81,233.94,11988.0,233.83,234.0,233.81,233.94,11988.0
2023-12-05 14:00:00,233.94,234.12,233.85,233.92,13461.0,233.94,234.12,233.85,233.92,13461.0
2023-12-05 14:05:00,233.88,234.13,233.8,234.13,11608.0,233.88,234.13,233.8,234.13,11608.0
2023-12-05 14:10:00,234.13,234.35,234.06,234.29,27321.0,234.13,234.35,234.06,234.29,27321.0
2023-12-05 14:15:00,234.31,234.35,234.15,234.25,14927.0,234.31,234.35,234.15,234.25,14927.0
2023-12-05 14:20:00,234.27,234.33,234.06,234.26,14961.0,234.27,234.33,234.06,234.26,14961.0
2023-12-05 14:25:00,234.26,234.26,234.0,234.11,13891.0,234.26,234.26,234.0,234.11,13891.0
2023-12-05 14:30:00,234.14,234.24,234.03,234.09,15992.0,234.14,234.24,234.03,234.09,15992.0
2023-12-05 14:35:00,234.06,234.11,233.98,234.06,9860.0,234.06,234.11,233.98,234.06,9860.0
2023-12-05 14:40:00,234.03,234.26,233.97,234.23,28269.0,234.03,234.26,233.97,234.23,28269.0
2023-12-05 14:45:00,234.27,234.5,234.22,234.28,22510.0,234.27,234.5,234.22,234.28,22510.0
2023-12-05 14:50:00,234.21,234.53,234.21,234.41,22862.0,234.21,234.53,234.21,234.41,22862.0
2023-12-05 14:55:00,234.43,234.51,234.38,234.48,14248.0,234.43,234.51,234.38,234.48,14248.0
2023-12-05 15:00:00,234.46,234.53,234.37,234.44,11445.0,234.46,234.53,234.37,234.44,11445.0
2023-12-05 15:05:00,234.46,234.46,234.29,234.43,15533.0,234.46,234.46,234.29,234.43,15533.0
2023-12-05 15:10:00,234.44,234.5,234.29,234.33,12860.0,234.44,234.5,234.29,234.33,12860.0
2023-12-05 15:15:00,234.33,234.47,234.28,234.36,24535.0,234.33,234.47,234.28,234.36,24535.0
2023-12-05 15:20:00,234.39,234.42,234.21,234.42,17867.0,234.39,234.42,234.21,234.42,17867.0
2023-12-05 15:25:00,234.48,234.53,234.39,234.5,15034.0,234.48,234.53,234.39,234.5,15034.0
2023-12-05 15:30:00,234.5,234.55,234.4,234.49,24805.0,234.5,234.55,234.4,234.49,24805.0
2023-12-05 15:35:00,234.5,234.66,234.47,234.64,29517.0,234.5,234.66,234.47,234.64,29517.0
2023-12-05 15:40:00,234.66,234.74,234.31,234.37,27478.0,234.66,234.74,234.31,234.37,27478.0
2023-12-05 15:45:00,234.38,234.39,233.96,234.07,45095.0,234.38,234.39,233.96,234.07,45095.0
2023-12-05 15:50:00,234.05,234.18,233.78,233.89,53854.0,234.05,234.18,233.78,233.89,53854.0
2023-12-05 15:55:00,233.88,234.22,233.81,234.21,115804.0,233.88,234.22,233.81,234.21,115804.0
2023-12-06 09:30:00,234.78,236.67,234.43,236.54,209188.0,234.78,236.67,234.43,236.54,209188.0
2023-12-06 09:35:00,236.6,236.82,235.85,236.6,106493.0,236.6,236.82,235.85,236.6,106493.0
2023-12-06 09:40:00,236.65,236.82,236.14,236.56,65124.0,236.65,236.82,236.14,236.56,65124.0
2023-12-06 09:45:00,236.6,236.8,236.28,236.55,44909.0,236.6,236.8,236.28,236.55,44909.0
2023-12-06 09:50:00,236.53,236.79,236.41,236.7,35942.0,236.53,236.79,236.41,236.7,35942.0
2023-12-06 09:55:00,236.7,237.75,236.64,237.63,111328.0,236.7,237.75,236.64,237.63,111328.0
2023-12-06 10:00:00,237.66,237.99,237.5,237.85,83917.0,237.66,237.99,237.5,237.85,83917.0
2023-12-06 10:05:00,237.83,237.98,237.58,237.82,35706.0,237.83,237.98,237.58,237.82,35706.0
2023-12-06 10:10:00,237.79,238.05,237.62,237.89,72892.0,237.79,238.05,237.62,237.89,72892.0
2023-12-06 10:15:00,237.84,238.0,237.6,237.9,39257.0,237.84,238.0,237.6,237.9,39257.0
2023-12-06 10:20:00,237.91,237.91,237.28,237.42,52845.0,237.91,237.91,237.28,237.42,52845.0
2023-12-06 10:25:00,237.43,237.9,237.42,237.69,48374.0,237.43,237.9,237.42,237.69,48374.0
2023-12-06 10:30:00,237.69,238.65,237.67,238.62,109355.0,237.69,238.65,237.67,238.62,109355.0
2023-12-06 10:35:00,238.65,238.84,238.59,238.64,63835.0,238.65,238.84,238.59,238.64,63835.0
2023-12-06 10:40:00,238.59,238.64,238.21,238.23,49337.0,238.59,238.64,238.21,238.23,49337.0
2023-12-06 10:45:00,238.23,238.37,238.02,238.18,45695.0,238.23,238.37,238.02,238.18,45695.0
2023-12-06 10:50:00,238.22,238.6,238.21,238.32,32471.0,238.22,238.6,238.21,238.32,32471.0
2023-12-06 10:55:00,238.32,238.42,237.88,238.17,40693.0,238.32,238.42,237.88,238.17,40693.0
2023-12-06 11:00:00,238.17,238.31,237.96,238.16,28173.0,238.17,238.31,237.96,238.16,28173.0
2023-12-06 11:05:00,238.17,238.89,238.16,238.81,49258.0,238.17,238.89,238.16,238.81,49258.0
2023-12-06 11:10:00,238.81,239.22,238.75,239.19,94309.0,238.81,239.22,238.75,239.19,94309.0
2023-12-06 11:15:00,239.17,239.23,238.51,238.62,68945.0,239.17,239.23,238.51,238.62,68945.0
2023-12-06 11:20:00,238.69,238.72,238.0,238.4,41160.0,238.69,238.72,238.0,238.4,41160.0
2023-12-06 11:25:00,238.37,238.61,238.25,238.42,22984.0,238.37,238.61,238.25,238.42,22984.0
2023-12-06 11:30:00,238.48,238.53,237.9,237.92,23911.0,238.48,238.53,237.9,237.92,23911.0
2023-12-06 11:35:00,238.01,238.25,237.76,238.15,27117.0,238.01,238.25,237.76,238.15,27117.0
2023-12-06 11:40:00,238.15,238.23,238.01,238.12,24061.0,238.15,238.23,238.01,238.12,24061.0
2023-12-06 11:45:00,238.07,238.35,238.03,238.12,25442.0,238.07,238.35,238.03,238.12,25442.0
2023-12-06 11:50:00,238.09,238.44,238.08,238.24,14408.0,238.09,238.44,238.08,238.24,14408.0
2023-12-06 11:55:00,238.24,238.3,238.09,238.13,8158.0,238.24,238.3,238.09,238.13,8158.0
2023-12-06 12:00:00,238.01,238.06,237.78,237.98,16237.0,238.01,238.06,237.78,237.98,16237.0
2023-12-06 12:05:00,237.91,238.22,237.77,238.14,23946.0,237.91,238.22,237.77,238.14,23946.0
2023-12-06 12:10:00,238.15,238.28,237.99,237.99,16288.0,238.15,238.28,237.99,237.99,16288.0
2023-12-06 12:15:00,237.95,238.4,237.95,238.4,16436.0,237.95,238.4,237.95,238.4,16436.0
2023-12-06 12:20:00,238.42,238.57,238.22,238.37,22901.0,238.42,238.57,238.22,238.37,22901.0
2023-12-06 12:25:00,238.38,238.65,238.28,238.47,18821.0,238.38,238.65,238.28,238.47,18821.0
2023-12-06 12:30:00,238.49,238.49,237.97,238.19,26015.0,238.49,238.49,237.97,238.19,26015.0
2023-12-06 12:35:00,238.2,238.33,238.08,238.31,16277.0,238.2,238.33,238.08,238.31,16277.0
2023-12-06 12:40:00,238.27,238.59,238.26,238.57,19023.0,238.27,238.59,238.26,238.57,19023.0
2023-12-06 12:45:00,238.57,238.59,238.16,238.3,18348.0,238.57,238.59,238.16,238.3,18348.0
2023-12-06 12:50:00,238.29,238.33,238.03,238.26,14744.0,238.29,238.33,238.03,238.26,14744.0
2023-12-06 12:55:00,238.29,238.29,238.02,238.04,9889.0,238.29,238.29,238.02,238.04,9889.0
2023-12-06 13:00:00,238.01,238.1,237.94,237.96,11728.0,238.01,238.1,237.94,237.96,11728.0
2023-12-06 13:05:00,238.01,238.02,237.57,237.62,20148.0,238.01,238.02,237.57,237.62,20148.0
2023-12-06 13:10:00,237.59,237.71,237.51,237.67,12070.0,237.59,237.71,237.51,237.67,12070.0
2023-12-06 13:15:00,237.67,237.77,237.54,237.77,12951.0,237.67,237.77,237.54,237.77,12951.0
2023-12-06 13:20:00,237.79,237.81,237.63,237.72,13507.0,237.79,237.81,237.63,237.72,13507.0
2023-12-06 13:25:00,237.67,238.15,237.6,238.15,14184.0,237.67,238.15,237.6,238.15,14184.0
2023-12-06 13:30:00,238.0,238.24,237.96,238.17,9586.0,238.0,238.24,237.96,238.17,9586.0
2023-12-06 13:35:00,238.16,238.2,237.9,238.0,16906.0,238.16,238.2,237.9,238.0,16906.0
2023-12-06 13:40:00,237.98,238.02,237.66,237.66,19511.0,237.98,238.02,237.66,237.66,19511.0
2023-12-06 13:45:00,237.69,237.74,237.63,237.72,11728.0,237.69,237.74,237.63,237.72,11728.0
2023-12-06 13:50:00,237.72,237.79,237.67,237.72,9138.0,237.72,237.79,237.67,237.72,9138.0
2023-12-06 13:55:00,237.72,237.76,237.56,237.58,13760.0,237.72,237.76,237.56,237.58,13760.0
2023-12-06 14:00:00,237.55,237.57,237.22,237.33,22575.0,237.55,237.57,237.22,237.33,22575.0
2023-12-06 14:05:00,237.35,237.43,237.25,237.3,10865.0,237.35,237.43,237.25,237.3,10865.0
2023-12-06 14:10:00,237.28,237.33,237.13,237.23,13165.0,237.28,237.33,237.13,237.23,13165.0
2023-12-06 14:15:00,237.22,237.33,237.22,237.26,7974.0,237.22,237.33,237.22,237.26,7974.0
2023-12-06 14:20:00,237.26,237.29,237.17,237.19,10878.0,237.26,237.29,237.17,237.19,10878.0
2023-12-06 14:25:00,237.11,237.21,237.06,237.06,11430.0,237.11,237.21,237.06,237.06,11430.0
2023-12-06 14:30:00,237.06,237.2,236.99,237.14,20771.0,237.06,237.2,236.99,237.14,20771.0
2023-12-06 14:35:00,237.18,237.18,237.03,237.13,18861.0,237.18,237.18,237.03,237.13,18861.0
2023-12-06 14:40:00,237.1,237.15,236.87,236.9,19707.0,237.1,237.15,236.87,236.9,19707.0
2023-12-06 14:45:00,236.88,236.91,236.8,236.81,14897.0,236.88,236.91,236.8,236.81,14897.0
2023-12-06 14:50:00,236.84,236.87,236.61,236.73,26595.0,236.84,236.87,236.61,236.73,26595.0
2023-12-06 14:55:00,236.76,236.85,236.63,236.66,10441.0,236.76,236.85,236.63,236.66,10441.0
2023-12-06 15:00:00,236.66,236.71,236.54,236.55,17779.0,236.66,236.71,236.54,236.55,17779.0
2023-12-06 15:05:00,236.57,236.62,236.46,236.58,21273.0,236.57,236.62,236.46,236.58,21273.0
2023-12-06 15:10:00,236.59,236.6,236.3,236.38,22040.0,236.59,236.6,236.3,236.38,22040.0
2023-12-06 15:15:00,236.42,236.43,236.03,236.19,24921.0,236.42,236.43,236.03,236.19,24921.0
2023-12-06 15:20:00,236.2,236.22,236.01,236.03,25250.0,236.2,236.22,236.01,236.03,25250.0
2023-12-06 15:25:00,236.02,236.07,235.68,235.87,39158.0,236.02,236.07,235.68,235.87,39158.0
2023-12-06 15:30:00,235.85,236.11,235.82,236.09,49710.0,235.85,236.11,235.82,236.09,49710.0
2023-12-06 15:35:00,236.11,236.11,235.88,236.01,29099.0,236.11,236.11,235.88,236.01,29099.0
2023-12-06 15:40:00,236.01,236.25,235.95,236.22,30489.0,236.01,236.25,235.95,236.22,30489.0
2023-12-06 15:45:00,236.23,236.64,236.09,236.61,64243.0,236.23,236.64,236.09,236.61,64243.0
2023-12-06 15:50:00,236.59,236.66,236.26,236.44,56287.0,236.59,236.66,236.26,236.44,56287.0
2023-12-06 15:55:00,236.45,236.96,236.43,236.93,135457.0,236.45,236.96,236.43,236.93,135457.0
2023-12-07 09:30:00,236.9,238.11,236.83,237.92,110328.0,236.9,238.11,236.83,237.92,110328.0
2023-12-07 09:35:00,237.91,237.95,237.28,237.31,34944.0,237.91,237.95,237.28,237.31,34944.0
2023-12-07 09:40:00,237.25,237.96,237.25,237.71,54265.0,237.25,237.96,237.25,237.71,54265.0
2023-12-07 09:45:00,237.79,237.88,237.5,237.6,42303.0,237.79,237.88,237.5,237.6,42303.0
2023-12-07 09:50:00,237.64,238.0,237.58,237.84,72630.0,237.64,238.0,237.58,237.84,72630.0
2023-12-07 09:55:00,237.83,237.83,237.4,237.42,31290.0,237.83,237.83,237.4,237.42,31290.0
2023-12-07 10:00:00,237.42,237.42,236.26,236.44,58708.0,237.42,237.42,236.26,236.44,58708.0
2023-12-07 10:05:00,236.51,236.62,235.84,235.88,50128.0,236.51,236.62,235.84,235.88,50128.0
2023-12-07 10:10:00,235.95,236.34,235.88,236.27,34968.0,235.95,236.34,235.88,236.27,34968.0
2023-12-07 10:15:00,236.27,236.79,236.27,236.65,34559.0,236.27,236.79,236.27,236.65,34559.0
2023-12-07 10:20:00,236.69,237.14,236.64,237.1,29728.0,236.69,237.14,236.64,237.1,29728.0
2023-12-07 10:25:00,237.06,237.1,236.9,236.98,19979.0,237.06,237.1,236.9,236.98,19979.0
2023-12-07 10:30:00,237.04,237.08,236.71,236.79,42661.0,237.04,237.08,236.71,236.79,42661.0
2023-12-07 10:35:00,236.76,236.8,236.5,236.77,32279.0,236.76,236.8,236.5,236.77,32279.0
2023-12-07 10:40:00,236.71,236.99,236.5,236.81,26688.0,236.71,236.99,236.5,236.81,26688.0
2023-12-07 10:45:00,236.82,237.28,236.75,237.03,29074.0,236.82,237.28,236.75,237.03,29074.0
2023-12-07 10:50:00,236.99,237.25,236.99,237.16,23354.0,236.99,237.25,236.99,237.16,23354.0
2023-12-07 10:55:00,237.22,237.88,237.19,237.88,52057.0,237.22,237.88,237.19,237.88,52057.0
2023-12-07 11:00:00,237.9,238.15,237.85,238.13,77396.0,237.9,238.15,237.85,238.13,77396.0
2023-12-07 11:05:00,238.13,238.3,237.7,237.84,40443.0,238.13,238.3,237.7,237.84,40443.0
2023-12-07 11:10:00,237.88,237.88,237.47,237.5,23431.0,237.88,237.88,237.47,237.5,23431.0
2023-12-07 11:15:00,237.51,237.61,237.1,237.22,52153.0,237.51,237.61,237.1,237.22,52153.0
2023-12-07 11:20:00,237.19,237.57,237.18,237.56,23834.0,237.19,237.57,237.18,237.56,23834.0
2023-12-07 11:25:00,237.55,237.6,237.26,237.39,10400.0,237.55,237.6,237.26,237.39,10400.0
2023-12-07 11:30:00,237.32,237.35,233.46,233.57,278997.0,237.32,237.35,233.46,233.57,278997.0
2023-12-07 11:35:00,233.64,235.29,230.0,233.58,712215.0,233.64,235.29,230.0,233.58,712215.0
2023-12-07 11:40:00,233.59,235.05,233.04,234.37,295290.0,233.59,235.05,233.04,234.37,295290.0
2023-12-07 11:45:00,234.4,234.89,234.01,234.87,143450.0,234.4,234.89,234.01,234.87,143450.0
2023-12-07 11:50:00,234.78,235.14,234.21,234.42,121990.0,234.78,235.14,234.21,234.42,121990.0
2023-12-07 11:55:00,234.44,234.58,233.67,234.04,91930.0,234.44,234.58,233.67,234.04,91930.0
2023-12-07 12:00:00,234.0,234.1,233.63,234.04,56948.0,234.0,234.1,233.63,234.04,56948.0
2023-12-07 12:05:00,234.04,234.36,233.6,233.98,76481.0,234.04,234.36,233.6,233.98,76481.0
2023-12-07 12:10:00,233.96,234.15,233.76,233.92,21417.0,233.96,234.15,233.76,233.92,21417.0
2023-12-07 12:15:00,233.9,234.07,233.58,233.88,90529.0,233.9,234.07,233.58,233.88,90529.0
2023-12-07 12:20:00,233.85,234.3,233.77,234.3,33347.0,233.85,234.3,233.77,234.3,33347.0
2023-12-07 12:25:00,234.24,234.5,234.2,234.25,33472.0,234.24,234.5,234.2,234.25,33472.0
2023-12-07 12:30:00,234.19,235.25,234.16,235.04,70296.0,234.19,235.25,234.16,235.04,70296.0
2023-12-07 12:35:00,235.03,235.58,234.85,235.47,38298.0,235.03,235.58,234.85,235.47,38298.0
2023-12-07 12:40:00,235.62,235.97,235.49,235.73,45435.0,235.62,235.97,235.49,235.73,45435.0
2023-12-07 12:45:00,235.72,235.9,235.45,235.72,26976.0,235.72,235.9,235.45,235.72,26976.0
2023-12-07 12:50:00,235.62,235.76,235.39,235.69,35133.0,235.62,235.76,235.39,235.69,35133.0
2023-12-07 12:55:00,235.66,236.43,235.66,236.01,30237.0,235.66,236.43,235.66,236.01,30237.0
2023-12-07 13:00:00,236.02,236.4,235.98,236.39,20811.0,236.02,236.4,235.98,236.39,20811.0
2023-12-07 13:05:00,236.35,236.65,236.28,236.41,34284.0,236.35,236.65,236.28,236.41,34284.0
2023-12-07 13:10:00,236.4,236.73,236.33,236.57,18828.0,236.4,236.73,236.33,236.57,18828.0
2023-12-07 13:15:00,236.53,236.86,236.43,236.52,23527.0,236.53,236.86,236.43,236.52,23527.0
2023-12-07 13:20:00,236.48,236.75,236.35,236.7,16594.0,236.48,236.75,236.35,236.7,16594.0
2023-12-07 13:25:00,236.68,236.9,236.54,236.79,24383.0,236.68,236.9,236.54,236.79,24383.0
2023-12-07 13:30:00,236.86,236.89,236.57,236.82,16883.0,236.86,236.89,236.57,236.82,16883.0
2023-12-07 13:35:00,236.85,237.15,236.74,237.04,29061.0,236.85,237.15,236.74,237.04,29061.0
2023-12-07 13:40:00,237.08,237.4,236.97,237.33,24332.0,237.08,237.4,236.97,237.33,24332.0
2023-12-07 13:45:00,237.31,237.55,237.22,237.26,31974.0,237.31,237.55,237.22,237.26,31974.0
2023-12-07 13:50:00,237.21,237.26,236.61,236.67,34511.0,237.21,237.26,236.61,236.67,34511.0
2023-12-07 13:55:00,236.58,236.86,236.58,236.85,18837.0,236.58,236.86,236.58,236.85,18837.0
2023-12-07 14:00:00,236.83,237.07,236.56,236.64,20947.0,236.83,237.07,236.56,236.64,20947.0
2023-12-07 14:05:00,236.61,236.61,236.4,236.48,18299.0,236.61,236.61,236.4,236.48,18299.0
2023-12-07 14:10:00,236.51,236.54,236.15,236.18,16066.0,236.51,236.54,236.15,236.18,16066.0
2023-12-07 14:15:00,236.15,236.45,236.15,236.43,27845.0,236.15,236.45,236.15,236.43,27845.0
2023-12-07 14:20:00,236.42,236.42,236.12,236.22,11320.0,236.42,236.42,236.12,236.22,11320.0
2023-12-07 14:25:00,236.28,236.4,236.15,236.38,12333.0,236.28,236.4,236.15,236.38,12333.0
2023-12-07 14:30:00,236.38,236.42,236.26,236.31,10079.0,236.38,236.42,236.26,236.31,10079.0
2023-12-07 14:35:00,236.28,236.29,236.01,236.08,15346.0,236.28,236.29,236.01,236.08,15346.0
2023-12-07 14:40:00,236.03,236.17,235.99,236.11,12462.0,236.03,236.17,235.99,236.11,12462.0
2023-12-07 14:45:00,236.13,236.29,236.07,236.29,11557.0,236.13,236.29,236.07,236.29,11557.0
2023-12-07 14:50:00,236.32,236.38,236.24,236.33,9386.0,236.32,236.38,236.24,236.33,9386.0
2023-12-07 14:55:00,236.3,236.3,235.95,235.98,36407.0,236.3,236.3,235.95,235.98,36407.0
2023-12-07 15:00:00,235.95,236.36,235.95,236.25,18725.0,235.95,236.36,235.95,236.25,18725.0
2023-12-07 15:05:00,236.31,236.31,235.98,236.0,19690.0,236.31,236.31,235.98,236.0,19690.0
2023-12-07 15:10:00,236.05,236.45,236.02,236.45,13906.0,236.05,236.45,236.02,236.45,13906.0
2023-12-07 15:15:00,236.43,236.65,236.39,236.47,16004.0,236.43,236.65,236.39,236.47,16004.0
2023-12-07 15:20:00,236.46,236.78,236.46,236.62,48778.0,236.46,236.78,236.46,236.62,48778.0
2023-12-07 15:25:00,236.61,236.64,236.47,236.51,20748.0,236.61,236.64,236.47,236.51,20748.0
2023-12-07 15:30:00,236.5,236.6,236.39,236.4,45878.0,236.5,236.6,236.39,236.4,45878.0
2023-12-07 15:35:00,236.4,236.82,236.39,236.76,22694.0,236.4,236.82,236.39,236.76,22694.0
2023-12-07 15:40:00,236.74,237.01,236.73,236.86,23425.0,236.74,237.01,236.73,236.86,23425.0
2023-12-07 15:45:00,236.83,237.18,236.8,237.1,37540.0,236.83,237.18,236.8,237.1,37540.0
2023-12-07 15:50:00,237.15,237.43,237.09,237.41,74552.0,237.15,237.43,237.09,237.41,74552.0
2023-12-07 15:55:00,237.41,237.57,237.31,237.32,127611.0,237.41,237.57,237.31,237.32,127611.0
2023-12-08 09:30:00,237.32,239.88,237.32,239.71,205032.0,237.32,239.88,237.32,239.71,205032.0
2023-12-08 09:35:00,239.76,240.72,239.32,239.44,256116.0,239.76,240.72,239.32,239.44,256116.0
2023-12-08 09:40:00,239.39,240.11,239.18,240.09,61260.0,239.39,240.11,239.18,240.09,61260.0
2023-12-08 09:45:00,240.15,240.77,240.0,240.67,107468.0,240.15,240.77,240.0,240.67,107468.0
2023-12-08 09:50:00,240.65,240.82,239.57,239.81,58598.0,240.65,240.82,239.57,239.81,58598.0
2023-12-08 09:55:00,239.83,240.4,239.52,240.31,63494.0,239.83,240.4,239.52,240.31,63494.0
2023-12-08 10:00:00,240.4,241.0,240.39,240.5,54234.0,240.4,241.0,240.39,240.5,54234.0
2023-12-08 10:05:00,240.45,240.5,239.9,240.28,45195.0,240.45,240.5,239.9,240.28,45195.0
2023-12-08 10:10:00,240.28,240.31,239.78,240.31,25486.0,240.28,240.31,239.78,240.31,25486.0
2023-12-08 10:15:00,240.32,240.65,240.07,240.55,51726.0,240.32,240.65,240.07,240.55,51726.0
2023-12-08 10:20:00,240.51,240.81,240.42,240.73,34498.0,240.51,240.81,240.42,240.73,34498.0
2023-12-08 10:25:00,240.72,240.95,240.45,240.81,59611.0,240.72,240.95,240.45,240.81,59611.0
2023-12-08 10:30:00,240.82,241.05,240.63,240.72,73593.0,240.82,241.05,240.63,240.72,73593.0
2023-12-08 10:35:00,240.7,240.89,240.47,240.66,33082.0,240.7,240.89,240.47,240.66,33082.0
2023-12-08 10:40:00,240.67,241.19,240.55,241.01,54878.0,240.67,241.19,240.55,241.01,54878.0
2023-12-08 10:45:00,241.01,241.8,241.0,241.33,104566.0,241.01,241.8,241.0,241.33,104566.0
2023-12-08 10:50:00,241.31,241.64,241.19,241.61,35273.0,241.31,241.64,241.19,241.61,35273.0
2023-12-08 10:55:00,241.62,241.63,241.23,241.57,56927.0,241.62,241.63,241.23,241.57,56927.0
2023-12-08 11:00:00,241.55,241.63,240.92,241.06,40100.0,241.55,241.63,240.92,241.06,40100.0
2023-12-08 11:05:00,241.07,241.5,240.97,241.45,37047.0,241.07,241.5,240.97,241.45,37047.0
2023-12-08 11:10:00,241.48,241.48,240.92,240.99,36566.0,241.48,241.48,240.92,240.99,36566.0
2023-12-08 11:15:00,240.98,240.98,240.41,240.56,37286.0,240.98,240.98,240.41,240.56,37286.0
2023-12-08 11:20:00,240.6,240.64,240.41,240.54,16878.0,240.6,240.64,240.41,240.54,16878.0
2023-12-08 11:25:00,240.53,240.62,240.43,240.61,19196.0,240.53,240.62,240.43,240.61,19196.0
2023-12-08 11:30:00,240.65,240.74,240.51,240.58,31815.0,240.65,240.74,240.51,240.58,31815.0
2023-12-08 11:35:00,240.6,240.73,240.47,240.69,53169.0,240.6,240.73,240.47,240.69,53169.0
2023-12-08 11:40:00,240.69,240.69,240.52,240.65,25297.0,240.69,240.69,240.52,240.65,25297.0
2023-12-08 11:45:00,240.62,240.7,240.59,240.64,35453.0,240.62,240.7,240.59,240.64,35453.0
2023-12-08 11:50:00,240.66,240.81,240.58,240.76,28908.0,240.66,240.81,240.58,240.76,28908.0
2023-12-08 11:55:00,240.78,241.02,240.77,241.0,24448.0,240.78,241.02,240.77,241.0,24448.0
2023-12-08 12:00:00,240.92,241.06,240.65,240.68,22714.0,240.92,241.06,240.65,240.68,22714.0
2023-12-08 12:05:00,240.68,240.88,240.65,240.71,12462.0,240.68,240.88,240.65,240.71,12462.0
2023-12-08 12:10:00,240.71,240.79,240.68,240.76,14567.0,240.71,240.79,240.68,240.76,14567.0
2023-12-08 12:15:00,240.78,241.35,240.7,241.33,48727.0,240.78,241.35,240.7,241.33,48727.0
2023-12-08 12:20:00,241.35,241.48,241.27,241.34,25514.0,241.35,241.48,241.27,241.34,25514.0
2023-12-08 12:25:00,241.34,241.7,241.3,241.52,54152.0,241.34,241.7,241.3,241.52,54152.0
2023-12-08 12:30:00,241.51,241.79,241.45,241.68,35702.0,241.51,241.79,241.45,241.68,35702.0
2023-12-08 12:35:00,241.65,242.01,241.64,242.01,102713.0,241.65,242.01,241.64,242.01,102713.0
2023-12-08 12:40:00,241.99,242.2,241.8,242.04,87859.0,241.99,242.2,241.8,242.04,87859.0
2023-12-08 12:45:00,242.03,242.53,242.0,242.44,66593.0,242.03,242.53,242.0,242.44,66593.0
2023-12-08 12:50:00,242.45,242.55,242.22,242.28,34595.0,242.45,242.55,242.22,242.28,34595.0
2023-12-08 12:55:00,242.31,242.43,242.2,242.36,26839.0,242.31,242.43,242.2,242.36,26839.0
2023-12-08 13:00:00,242.36,242.39,242.21,242.32,19798.0,242.36,242.39,242.21,242.32,19798.0
2023-12-08 13:05:00,242.31,242.52,242.28,242.44,28676.0,242.31,242.52,242.28,242.44,28676.0
2023-12-08 13:10:00,242.44,242.66,242.43,242.62,23658.0,242.44,242.66,242.43,242.62,23658.0
2023-12-08 13:15:00,242.6,242.75,242.57,242.6,33303.0,242.6,242.75,242.57,242.6,33303.0
2023-12-08 13:20:00,242.58,242.94,242.55,242.88,50847.0,242.58,242.94,242.55,242.88,50847.0
2023-12-08 13:25:00,242.85,242.9,242.69,242.83,30284.0,242.85,242.9,242.69,242.83,30284.0
2023-12-08 13:30:00,242.85,242.87,242.6,242.86,21235.0,242.85,242.87,242.6,242.86,21235.0
2023-12-08 13:35:00,242.89,243.47,242.79,243.11,143698.0,242.89,243.47,242.79,243.11,143698.0
2023-12-08 13:40:00,243.12,243.2,242.68,242.68,53364.0,243.12,243.2,242.68,242.68,53364.0
2023-12-08 13:45:00,242.75,242.8,242.66,242.69,33432.0,242.75,242.8,242.66,242.69,33432.0
2023-12-08 13:50:00,242.69,242.94,242.65,242.91,23473.0,242.69,242.94,242.65,242.91,23473.0
2023-12-08 13:55:00,242.93,243.07,242.83,243.06,33890.0,242.93,243.07,242.83,243.06,33890.0
2023-12-08 14:00:00,243.04,243.08,242.91,243.03,17554.0,243.04,243.08,242.91,243.03,17554.0
2023-12-08 14:05:00,243.03,243.29,242.98,243.13,26702.0,243.03,243.29,242.98,243.13,26702.0
2023-12-08 14:10:00,243.13,243.16,243.0,243.04,26354.0,243.13,243.16,243.0,243.04,26354.0
2023-12-08 14:15:00,243.04,243.42,243.02,243.39,20119.0,243.04,243.42,243.02,243.39,20119.0
2023-12-08 14:20:00,243.41,243.52,243.23,243.49,45989.0,243.41,243.52,243.23,243.49,45989.0
2023-12-08 14:25:00,243.46,243.65,243.2,243.25,59906.0,243.46,243.65,243.2,243.25,59906.0
2023-12-08 14:30:00,243.27,243.37,243.16,243.2,22790.0,243.27,243.37,243.16,243.2,22790.0
2023-12-08 14:35:00,243.2,243.51,243.04,243.46,35961.0,243.2,243.51,243.04,243.46,35961.0
2023-12-08 14:40:00,243.45,243.73,243.43,243.66,29596.0,243.45,243.73,243.43,243.66,29596.0
2023-12-08 14:45:00,243.67,243.88,243.62,243.79,34634.0,243.67,243.88,243.62,243.79,34634.0
2023-12-08 14:50:00,243.81,243.81,243.64,243.71,30140.0,243.81,243.81,243.64,243.71,30140.0
2023-12-08 14:55:00,243.68,243.83,243.66,243.78,26525.0,243.68,243.83,243.66,243.78,26525.0
2023-12-08 15:00:00,243.79,243.95,243.62,243.62,43599.0,243.79,243.95,243.62,243.62,43599.0
2023-12-08 15:05:00,243.62,243.7,243.41,243.55,48543.0,243.62,243.7,243.41,243.55,48543.0
2023-12-08 15:10:00,243.55,243.67,243.42,243.66,20386.0,243.55,243.67,243.42,243.66,20386.0
2023-12-08 15:15:00,243.64,243.85,243.63,243.78,38635.0,243.64,243.85,243.63,243.78,38635.0
2023-12-08 15:20:00,243.72,243.77,243.62,243.69,30365.0,243.72,243.77,243.62,243.69,30365.0
2023-12-08 15:25:00,243.71,243.88,243.67,243.78,31347.0,243.71,243.88,243.67,243.78,31347.0
2023-12-08 15:30:00,243.76,243.76,243.58,243.66,28828.0,243.76,243.76,243.58,243.66,28828.0
2023-12-08 15:35:00,243.65,243.94,243.6,243.88,52685.0,243.65,243.94,243.6,243.88,52685.0
2023-12-08 15:40:00,243.86,243.87,243.63,243.73,35195.0,243.86,243.87,243.63,243.73,35195.0
2023-12-08 15:45:00,243.73,243.85,243.72,243.82,62015.0,243.73,243.85,243.72,243.82,62015.0
2023-12-08 15:50:00,243.81,244.07,243.78,244.04,132514.0,243.81,244.07,243.78,244.04,132514.0
2023-12-08 15:55:00,244.02,244.58,243.87,244.42,423083.0,244.02,244.58,243.87,244.42,423083.0
2023-12-11 09:30:00,243.5,245.67,243.31,245.08,284765.0,243.5,245.67,243.31,245.08,284765.0
2023-12-11 09:35:00,245.17,245.78,244.73,244.9,106627.0,245.17,245.78,244.73,244.9,106627.0
2023-12-11 09:40:00,244.96,245.12,243.88,244.38,75940.0,244.96,245.12,243.88,244.38,75940.0
2023-12-11 09:45:00,244.32,244.5,243.5,244.4,77022.0,244.32,244.5,243.5,244.4,77022.0
2023-12-11 09:50:00,244.5,244.61,244.26,244.5,64965.0,244.5,244.61,244.26,244.5,64965.0
2023-12-11 09:55:00,244.55,244.55,243.97,244.21,58039.0,244.55,244.55,243.97,244.21,58039.0
2023-12-11 10:00:00,244.2,244.39,243.4,243.55,82905.0,244.2,244.39,243.4,243.55,82905.0
2023-12-11 10:05:00,243.59,244.09,243.5,244.02,81670.0,243.59,244.09,243.5,244.02,81670.0
2023-12-11 10:10:00,244.05,244.37,243.9,244.33,57452.0,244.05,244.37,243.9,244.33,57452.0
2023-12-11 10:15:00,244.33,244.6,244.08,244.13,35869.0,244.33,244.6,244.08,244.13,35869.0
2023-12-11 10:20:00,244.17,244.3,243.81,244.12,49334.0,244.17,244.3,243.81,244.12,49334.0
2023-12-11 10:25:00,244.09,244.73,244.07,244.16,120263.0,244.09,244.73,244.07,244.16,120263.0
2023-12-11 10:30:00,244.13,245.0,243.96,244.86,71831.0,244.13,245.0,243.96,244.86,71831.0
2023-12-11 10:35:00,244.84,245.24,244.69,245.14,84478.0,244.84,245.24,244.69,245.14,84478.0
2023-12-11 10:40:00,245.16,245.95,245.12,245.88,81090.0,245.16,245.95,245.12,245.88,81090.0
2023-12-11 10:45:00,245.91,246.63,245.91,246.57,119943.0,245.91,246.63,245.91,246.57,119943.0
2023-12-11 10:50:00,246.57,246.95,246.5,246.89,68857.0,246.57,246.95,246.5,246.89,68857.0
2023-12-11 10:55:00,246.92,247.2,246.55,246.55,109119.0,246.92,247.2,246.55,246.55,109119.0
2023-12-11 11:00:00,246.54,246.93,246.44,246.89,59673.0,246.54,246.93,246.44,246.89,59673.0
2023-12-11 11:05:00,246.92,247.42,246.86,246.96,105418.0,246.92,247.42,246.86,246.96,105418.0
2023-12-11 11:10:00,246.98,247.16,246.8,247.16,46558.0,246.98,247.16,246.8,247.16,46558.0
2023-12-11 11:15:00,247.14,247.68,247.07,247.28,93450.0,247.14,247.68,247.07,247.28,93450.0
2023-12-11 11:20:00,247.25,247.33,246.91,247.15,58599.0,247.25,247.33,246.91,247.15,58599.0
2023-12-11 11:25:00,247.14,247.34,247.09,247.34,28473.0,247.14,247.34,247.09,247.34,28473.0
2023-12-11 11:30:00,247.37,247.5,247.09,247.09,38346.0,247.37,247.5,247.09,247.09,38346.0
2023-12-11 11:35:00,247.09,247.67,246.86,247.32,217851.0,247.09,247.67,246.86,247.32,217851.0
2023-12-11 11:40:00,247.39,247.43,246.82,246.88,65059.0,247.39,247.43,246.82,246.88,65059.0
2023-12-11 11:45:00,246.88,246.93,246.23,246.3,38772.0,246.88,246.93,246.23,246.3,38772.0
2023-12-11 11:50:00,246.29,247.09,246.28,247.04,41777.0,246.29,247.09,246.28,247.04,41777.0
2023-12-11 11:55:00,247.05,247.47,247.05,247.22,81291.0,247.05,247.47,247.05,247.22,81291.0
2023-12-11 12:00:00,247.23,247.35,247.06,247.33,35023.0,247.23,247.35,247.06,247.33,35023.0
2023-12-11 12:05:00,247.3,247.3,247.08,247.24,17600.0,247.3,247.3,247.08,247.24,17600.0
2023-12-11 12:10:00,247.3,247.38,246.78,246.81,38492.0,247.3,247.38,246.78,246.81,38492.0
2023-12-11 12:15:00,246.81,246.86,246.57,246.6,12533.0,246.81,246.86,246.57,246.6,12533.0
2023-12-11 12:20:00,246.63,246.74,246.45,246.46,13300.0,246.63,246.74,246.45,246.46,13300.0
2023-12-11 12:25:00,246.49,246.72,246.22,246.72,37256.0,246.49,246.72,246.22,246.72,37256.0
2023-12-11 12:30:00,246.74,247.02,246.73,246.95,34473.0,246.74,247.02,246.73,246.95,34473.0
2023-12-11 12:35:00,246.99,247.07,246.88,246.92,20366.0,246.99,247.07,246.88,246.92,20366.0
2023-12-11 12:40:00,246.95,247.0,246.91,246.94,9246.0,246.95,247.0,246.91,246.94,9246.0
2023-12-11 12:45:00,246.97,247.02,246.79,246.95,12270.0,246.97,247.02,246.79,246.95,12270.0
2023-12-11 12:50:00,246.98,247.09,246.79,246.93,20800.0,246.98,247.09,246.79,246.93,20800.0
2023-12-11 12:55:00,246.88,246.91,246.64,246.75,19736.0,246.88,246.91,246.64,246.75,19736.0
2023-12-11 13:00:00,246.75,246.8,246.49,246.65,28421.0,246.75,246.8,246.49,246.65,28421.0
2023-12-11 13:05:00,246.68,247.0,246.68,246.92,24690.0,246.68,247.0,246.68,246.92,24690.0
2023-12-11 13:10:00,246.88,247.15,246.88,247.08,15010.0,246.88,247.15,246.88,247.08,15010.0
2023-12-11 13:15:00,247.11,247.2,247.04,247.2,11332.0,247.11,247.2,247.04,247.2,11332.0
2023-12-11 13:20:00,247.18,247.32,247.13,247.26,20812.0,247.18,247.32,247.13,247.26,20812.0
2023-12-11 13:25:00,247.23,247.24,246.97,247.0,27412.0,247.23,247.24,246.97,247.0,27412.0
2023-12-11 13:30:00,247.0,247.02,246.74,246.96,18132.0,247.0,247.02,246.74,246.96,18132.0
2023-12-11 13:35:00,246.95,246.97,246.86,246.9,18683.0,246.95,246.97,246.86,246.9,18683.0
2023-12-11 13:40:00,246.88,247.04,246.88,246.99,24868.0,246.88,247.04,246.88,246.99,24868.0
2023-12-11 13:45:00,247.0,247.22,246.96,247.22,15157.0,247.0,247.22,246.96,247.22,15157.0
2023-12-11 13:50:00,247.23,247.4,247.22,247.39,18583.0,247.23,247.4,247.22,247.39,18583.0
2023-12-11 13:55:00,247.45,247.5,247.32,247.45,62359.0,247.45,247.5,247.32,247.45,62359.0
2023-12-11 14:00:00,247.42,247.48,247.0,247.01,27088.0,247.42,247.48,247.0,247.01,27088.0
2023-12-11 14:05:00,246.95,247.16,246.91,247.07,17255.0,246.95,247.16,246.91,247.07,17255.0
2023-12-11 14:10:00,247.08,247.17,246.77,246.98,15963.0,247.08,247.17,246.77,246.98,15963.0
2023-12-11 14:15:00,246.96,247.09,246.78,246.83,11916.0,246.96,247.09,246.78,246.83,11916.0
2023-12-11 14:20:00,246.82,247.06,246.81,246.93,28040.0,246.82,247.06,246.81,246.93,28040.0
2023-12-11 14:25:00,246.92,247.03,246.8,246.86,28458.0,246.92,247.03,246.8,246.86,28458.0
2023-12-11 14:30:00,246.89,247.1,246.89,247.06,16768.0,246.89,247.1,246.89,247.06,16768.0
2023-12-11 14:35:00,247.07,247.08,246.74,246.77,13722.0,247.07,247.08,246.74,246.77,13722.0
2023-12-11 14:40:00,246.74,246.83,246.6,246.61,31838.0,246.74,246.83,246.6,246.61,31838.0
2023-12-11 14:45:00,246.6,246.77,246.57,246.75,25262.0,246.6,246.77,246.57,246.75,25262.0
2023-12-11 14:50:00,246.79,246.81,246.53,246.59,15166.0,246.79,246.81,246.53,246.59,15166.0
2023-12-11 14:55:00,246.59,246.66,246.5,246.63,15969.0,246.59,246.66,246.5,246.63,15969.0
2023-12-11 15:00:00,246.62,246.78,246.54,246.77,35930.0,246.62,246.78,246.54,246.77,35930.0
2023-12-11 15:05:00,246.82,246.87,246.64,246.67,16173.0,246.82,246.87,246.64,246.67,16173.0
2023-12-11 15:10:00,246.64,246.64,246.47,246.58,28282.0,246.64,246.64,246.47,246.58,28282.0
2023-12-11 15:15:00,246.6,246.77,246.56,246.68,24257.0,246.6,246.77,246.56,246.68,24257.0
2023-12-11 15:20:00,246.65,246.79,246.6,246.68,36468.0,246.65,246.79,246.6,246.68,36468.0
2023-12-11 15:25:00,246.69,246.77,246.5,246.5,53870.0,246.69,246.77,246.5,246.5,53870.0
2023-12-11 15:30:00,246.49,246.57,246.26,246.35,21546.0,246.49,246.57,246.26,246.35,21546.0
2023-12-11 15:35:00,246.35,246.53,246.33,246.42,26381.0,246.35,246.53,246.33,246.42,26381.0
2023-12-11 15:40:00,246.43,246.46,246.28,246.32,23361.0,246.43,246.46,246.28,246.32,23361.0
2023-12-11 15:45:00,246.32,246.36,246.23,246.35,39640.0,246.32,246.36,246.23,246.35,39640.0
2023-12-11 15:50:00,246.3,246.94,246.22,246.91,89545.0,246.3,246.94,246.22,246.91,89545.0
2023-12-11 15:55:00,246.89,248.08,246.88,248.07,463902.0,246.89,248.08,246.88,248.07,463902.0
2023-12-12 09:30:00,247.95,249.49,247.77,247.77,167642.0,247.95,249.49,247.77,247.77,167642.0
2023-12-12 09:35:00,247.85,248.25,247.4,247.83,53445.0,247.85,248.25,247.4,247.83,53445.0
2023-12-12 09:40:00,247.8,248.61,247.53,247.72,39025.0,247.8,248.61,247.53,247.72,39025.0
2023-12-12 09:45:00,247.83,248.71,247.77,248.41,46034.0,247.83,248.71,247.77,248.41,46034.0
2023-12-12 09:50:00,248.34,248.76,248.19,248.47,35433.0,248.34,248.76,248.19,248.47,35433.0
2023-12-12 09:55:00,248.51,248.69,248.26,248.38,34251.0,248.51,248.69,248.26,248.38,34251.0
2023-12-12 10:00:00,248.26,248.75,248.01,248.52,59593.0,248.26,248.75,248.01,248.52,59593.0
2023-12-12 10:05:00,248.5,248.93,248.45,248.8,38450.0,248.5,248.93,248.45,248.8,38450.0
2023-12-12 10:10:00,248.76,249.01,248.53,248.8,56687.0,248.76,249.01,248.53,248.8,56687.0
2023-12-12 10:15:00,248.88,249.08,248.81,248.94,44805.0,248.88,249.08,248.81,248.94,44805.0
2023-12-12 10:20:00,248.92,249.03,248.52,248.85,34255.0,248.92,249.03,248.52,248.85,34255.0
2023-12-12 10:25:00,248.83,249.33,248.8,249.29,34128.0,248.83,249.33,248.8,249.29,34128.0
2023-12-12 10:30:00,249.25,249.59,249.25,249.56,71147.0,249.25,249.59,249.25,249.56,71147.0
2023-12-12 10:35:00,249.54,249.93,249.51,249.86,63602.0,249.54,249.93,249.51,249.86,63602.0
2023-12-12 10:40:00,249.85,250.57,249.81,250.26,222178.0,249.85,250.57,249.81,250.26,222178.0
2023-12-12 10:45:00,250.29,250.33,249.55,249.62,67301.0,250.29,250.33,249.55,249.62,67301.0
2023-12-12 10:50:00,249.62,249.86,249.41,249.78,28738.0,249.62,249.86,249.41,249.78,28738.0
2023-12-12 10:55:00,249.75,249.85,249.64,249.76,18246.0,249.75,249.85,249.64,249.76,18246.0
2023-12-12 11:00:00,249.78,249.93,249.39,249.64,58937.0,249.78,249.93,249.39,249.64,58937.0
2023-12-12 11:05:00,249.59,249.6,249.32,249.4,72426.0,249.59,249.6,249.32,249.4,72426.0
2023-12-12 11:10:00,249.39,249.89,249.33,249.78,67291.0,249.39,249.89,249.33,249.78,67291.0
2023-12-12 11:15:00,249.76,249.77,249.57,249.68,29014.0,249.76,249.77,249.57,249.68,29014.0
2023-12-12 11:20:00,249.68,250.1,249.65,249.94,44030.0,249.68,250.1,249.65,249.94,44030.0
2023-12-12 11:25:00,249.95,249.95,249.6,249.94,22570.0,249.95,249.95,249.6,249.94,22570.0
2023-12-12 11:30:00,249.92,250.04,249.75,249.75,23258.0,249.92,250.04,249.75,249.75,23258.0
2023-12-12 11:35:00,249.79,250.02,249.69,249.96,49937.0,249.79,250.02,249.69,249.96,49937.0
2023-12-12 11:40:00,249.93,250.33,249.92,250.05,42458.0,249.93,250.33,249.92,250.05,42458.0
2023-12-12 11:45:00,250.04,250.3,249.99,250.15,31712.0,250.04,250.3,249.99,250.15,31712.0
2023-12-12 11:50:00,250.2,250.24,250.02,250.08,27681.0,250.2,250.24,250.02,250.08,27681.0
2023-12-12 11:55:00,250.1,250.35,250.08,250.18,44951.0,250.1,250.35,250.08,250.18,44951.0
2023-12-12 12:00:00,250.16,250.35,250.12,250.31,24337.0,250.16,250.35,250.12,250.31,24337.0
2023-12-12 12:05:00,250.32,250.32,249.86,249.87,32568.0,250.32,250.32,249.86,249.87,32568.0
2023-12-12 12:10:00,249.86,249.87,249.65,249.8,38571.0,249.86,249.87,249.65,249.8,38571.0
2023-12-12 12:15:00,249.8,249.98,249.78,249.89,26871.0,249.8,249.98,249.78,249.89,26871.0
2023-12-12 12:20:00,249.87,249.96,249.5,249.59,15988.0,249.87,249.96,249.5,249.59,15988.0
2023-12-12 12:25:00,249.64,249.72,249.27,249.31,35971.0,249.64,249.72,249.27,249.31,35971.0
2023-12-12 12:30:00,249.31,249.52,249.31,249.44,13601.0,249.31,249.52,249.31,249.44,13601.0
2023-12-12 12:35:00,249.36,249.59,249.05,249.05,21719.0,249.36,249.59,249.05,249.05,21719.0
2023-12-12 12:40:00,249.11,249.19,248.88,248.88,49130.0,249.11,249.19,248.88,248.88,49130.0
2023-12-12 12:45:00,248.88,248.98,248.52,248.56,44204.0,248.88,248.98,248.52,248.56,44204.0
2023-12-12 12:50:00,248.55,248.6,247.93,248.0,73588.0,248.55,248.6,247.93,248.0,73588.0
2023-12-12 12:55:00,247.98,248.07,247.73,247.95,53121.0,247.98,248.07,247.73,247.95,53121.0
2023-12-12 13:00:00,248.0,248.71,247.89,248.71,41632.0,248.0,248.71,247.89,248.71,41632.0
2023-12-12 13:05:00,248.72,248.72,247.87,247.99,44690.0,248.72,248.72,247.87,247.99,44690.0
2023-12-12 13:10:00,248.01,248.27,247.99,248.23,19156.0,248.01,248.27,247.99,248.23,19156.0
2023-12-12 13:15:00,248.24,248.43,248.21,248.29,22514.0,248.24,248.43,248.21,248.29,22514.0
2023-12-12 13:20:00,248.23,248.38,248.17,248.24,13828.0,248.23,248.38,248.17,248.24,13828.0
2023-12-12 13:25:00,248.28,248.43,248.25,248.43,18625.0,248.28,248.43,248.25,248.43,18625.0
2023-12-12 13:30:00,248.43,248.61,248.37,248.59,18655.0,248.43,248.61,248.37,248.59,18655.0
2023-12-12 13:35:00,248.59,248.75,248.56,248.67,27843.0,248.59,248.75,248.56,248.67,27843.0
2023-12-12 13:40:00,248.68,248.86,248.6,248.73,17494.0,248.68,248.86,248.6,248.73,17494.0
2023-12-12 13:45:00,248.72,249.08,248.72,249.05,15024.0,248.72,249.08,248.72,249.05,15024.0
2023-12-12 13:50:00,249.07,249.36,249.02,249.3,20831.0,249.07,249.36,249.02,249.3,20831.0
2023-12-12 13:55:00,249.3,249.4,249.2,249.27,21645.0,249.3,249.4,249.2,249.27,21645.0
2023-12-12 14:00:00,249.27,249.37,249.16,249.27,40525.0,249.27,249.37,249.16,249.27,40525.0
2023-12-12 14:05:00,249.29,249.52,249.17,249.26,28226.0,249.29,249.52,249.17,249.26,28226.0
2023-12-12 14:10:00,249.23,249.27,248.83,248.92,30703.0,249.23,249.27,248.83,248.92,30703.0
2023-12-12 14:15:00,248.9,249.22,248.86,249.14,30634.0,248.9,249.22,248.86,249.14,30634.0
2023-12-12 14:20:00,249.15,249.29,249.08,249.28,40525.0,249.15,249.29,249.08,249.28,40525.0
2023-12-12 14:25:00,249.25,249.7,249.1,249.67,72646.0,249.25,249.7,249.1,249.67,72646.0
2023-12-12 14:30:00,249.7,250.34,249.62,250.04,105774.0,249.7,250.34,249.62,250.04,105774.0
2023-12-12 14:35:00,250.08,250.15,249.73,249.98,57032.0,250.08,250.15,249.73,249.98,57032.0
2023-12-12 14:40:00,249.94,249.94,249.55,249.55,28341.0,249.94,249.94,249.55,249.55,28341.0
2023-12-12 14:45:00,249.55,249.78,249.44,249.5,32943.0,249.55,249.78,249.44,249.5,32943.0
2023-12-12 14:50:00,249.49,249.59,249.44,249.47,21492.0,249.49,249.59,249.44,249.47,21492.0
2023-12-12 14:55:00,249.43,249.46,249.28,249.35,25806.0,249.43,249.46,249.28,249.35,25806.0
2023-12-12 15:00:00,249.37,249.41,249.13,249.23,18148.0,249.37,249.41,249.13,249.23,18148.0
2023-12-12 15:05:00,249.22,249.52,249.22,249.31,19927.0,249.22,249.52,249.22,249.31,19927.0
2023-12-12 15:10:00,249.31,249.33,249.13,249.15,13624.0,249.31,249.33,249.13,249.15,13624.0
2023-12-12 15:15:00,249.14,249.22,248.75,248.85,39730.0,249.14,249.22,248.75,248.85,39730.0
2023-12-12 15:20:00,248.88,249.03,248.85,248.98,18355.0,248.88,249.03,248.85,248.98,18355.0
2023-12-12 15:25:00,249.0,249.14,248.82,248.84,23705.0,249.0,249.14,248.82,248.84,23705.0
2023-12-12 15:30:00,248.85,248.93,248.63,248.69,35218.0,248.85,248.93,248.63,248.69,35218.0
2023-12-12 15:35:00,248.69,248.7,248.43,248.47,24951.0,248.69,248.7,248.43,248.47,24951.0
2023-12-12 15:40:00,248.47,248.54,248.32,248.34,29911.0,248.47,248.54,248.32,248.34,29911.0
2023-12-12 15:45:00,248.31,248.51,248.23,248.32,64457.0,248.31,248.51,248.23,248.32,64457.0
2023-12-12 15:50:00,248.29,248.6,248.28,248.55,48963.0,248.29,248.6,248.28,248.55,48963.0
2023-12-12 15:55:00,248.56,248.78,248.38,248.63,138621.0,248.56,248.78,248.38,248.63,138621.0
2023-12-13 09:30:00,249.1,250.5,248.66,250.22,194471.0,249.1,250.5,248.66,250.22,194471.0
2023-12-13 09:35:00,250.3,250.41,249.43,249.5,59395.0,250.3,250.41,249.43,249.5,59395.0
2023-12-13 09:40:00,249.54,250.31,249.53,250.12,46223.0,249.54,250.31,249.53,250.12,46223.0
2023-12-13 09:45:00,250.13,250.13,249.67,249.67,37225.0,250.13,250.13,249.67,249.67,37225.0
2023-12-13 09:50:00,249.6,249.74,249.27,249.59,40986.0,249.6,249.74,249.27,249.59,40986.0
2023-12-13 09:55:00,249.6,250.15,249.6,250.05,49125.0,249.6,250.15,249.6,250.05,49125.0
2023-12-13 10:00:00,250.08,250.83,250.08,250.34,118177.0,250.08,250.83,250.08,250.34,118177.0
2023-12-13 10:05:00,250.36,250.36,249.65,250.05,49340.0,250.36,250.36,249.65,250.05,49340.0
2023-12-13 10:10:00,250.06,250.45,249.97,250.29,40929.0,250.06,250.45,249.97,250.29,40929.0
2023-12-13 10:15:00,250.22,250.44,249.95,250.05,51620.0,250.22,250.44,249.95,250.05,51620.0
2023-12-13 10:20:00,250.08,250.34,250.03,250.16,34572.0,250.08,250.34,250.03,250.16,34572.0
2023-12-13 10:25:00,250.19,250.38,250.15,250.34,37287.0,250.19,250.38,250.15,250.34,37287.0
2023-12-13 10:30:00,250.36,250.85,250.3,250.67,63378.0,250.36,250.85,250.3,250.67,63378.0
2023-12-13 10:35:00,250.67,250.68,250.03,250.03,36412.0,250.67,250.68,250.03,250.03,36412.0
2023-12-13 10:40:00,250.03,250.22,249.92,249.92,24730.0,250.03,250.22,249.92,249.92,24730.0
2023-12-13 10:45:00,249.96,250.1,249.82,250.08,63338.0,249.96,250.1,249.82,250.08,63338.0
2023-12-13 10:50:00,250.08,250.11,249.61,249.74,22123.0,250.08,250.11,249.61,249.74,22123.0
2023-12-13 10:55:00,249.74,249.74,249.38,249.5,38667.0,249.74,249.74,249.38,249.5,38667.0
2023-12-13 11:00:00,249.54,249.63,249.41,249.51,30650.0,249.54,249.63,249.41,249.51,30650.0
2023-12-13 11:05:00,249.53,249.59,249.03,249.03,18007.0,249.53,249.59,249.03,249.03,18007.0
2023-12-13 11:10:00,249.07,249.07,248.82,248.91,38730.0,249.07,249.07,248.82,248.91,38730.0
2023-12-13 11:15:00,248.89,249.16,248.8,249.07,26407.0,248.89,249.16,248.8,249.07,26407.0
2023-12-13 11:20:00,249.13,249.15,248.84,248.84,23183.0,249.13,249.15,248.84,248.84,23183.0
2023-12-13 11:25:00,248.84,249.07,248.75,248.92,13506.0,248.84,249.07,248.75,248.92,13506.0
2023-12-13 11:30:00,248.96,249.1,248.81,249.09,9913.0,248.96,249.1,248.81,249.09,9913.0
2023-12-13 11:35:00,249.13,249.26,248.99,249.13,24437.0,249.13,249.26,248.99,249.13,24437.0
2023-12-13 11:40:00,249.1,249.22,248.97,249.2,21160.0,249.1,249.22,248.97,249.2,21160.0
2023-12-13 11:45:00,249.21,249.35,248.83,249.04,27102.0,249.21,249.35,248.83,249.04,27102.0
2023-12-13 11:50:00,249.08,249.18,248.95,249.0,13364.0,249.08,249.18,248.95,249.0,13364.0
2023-12-13 11:55:00,248.98,249.0,248.68,248.81,24508.0,248.98,249.0,248.68,248.81,24508.0
2023-12-13 12:00:00,248.84,249.01,248.68,248.7,14231.0,248.84,249.01,248.68,248.7,14231.0
2023-12-13 12:05:00,248.73,248.74,248.54,248.67,15067.0,248.73,248.74,248.54,248.67,15067.0
2023-12-13 12:10:00,248.68,248.79,248.59,248.66,17956.0,248.68,248.79,248.59,248.66,17956.0
2023-12-13 12:15:00,248.63,248.79,248.43,248.47,13253.0,248.63,248.79,248.43,248.47,13253.0
2023-12-13 12:20:00,248.42,248.62,248.4,248.42,11859.0,248.42,248.62,248.4,248.42,11859.0
2023-12-13 12:25:00,248.38,248.43,248.24,248.36,19316.0,248.38,248.43,248.24,248.36,19316.0
2023-12-13 12:30:00,248.35,248.4,248.29,248.39,13754.0,248.35,248.4,248.29,248.39,13754.0
2023-12-13 12:35:00,248.38,248.39,248.25,248.39,10245.0,248.38,248.39,248.25,248.39,10245.0
2023-12-13 12:40:00,248.4,248.47,248.26,248.29,18790.0,248.4,248.47,248.26,248.29,18790.0
2023-12-13 12:45:00,248.31,248.38,248.17,248.19,12223.0,248.31,248.38,248.17,248.19,12223.0
2023-12-13 12:50:00,248.21,248.47,248.18,248.47,15888.0,248.21,248.47,248.18,248.47,15888.0
2023-12-13 12:55:00,248.48,248.48,248.03,248.06,25922.0,248.48,248.48,248.03,248.06,25922.0
2023-12-13 13:00:00,248.03,248.06,247.78,247.78,39654.0,248.03,248.06,247.78,247.78,39654.0
2023-12-13 13:05:00,247.79,247.79,247.57,247.64,36648.0,247.79,247.79,247.57,247.64,36648.0
2023-12-13 13:10:00,247.66,247.67,247.53,247.63,13492.0,247.66,247.67,247.53,247.63,13492.0
2023-12-13 13:15:00,247.62,247.74,247.59,247.65,14388.0,247.62,247.74,247.59,247.65,14388.0
2023-12-13 13:20:00,247.65,247.98,247.65,247.92,22954.0,247.65,247.98,247.65,247.92,22954.0
2023-12-13 13:25:00,247.91,247.97,247.81,247.91,18630.0,247.91,247.97,247.81,247.91,18630.0
2023-12-13 13:30:00,247.93,248.15,247.89,247.94,31668.0,247.93,248.15,247.89,247.94,31668.0
2023-12-13 13:35:00,247.92,247.92,247.76,247.84,16593.0,247.92,247.92,247.76,247.84,16593.0
2023-12-13 13:40:00,247.84,248.09,247.84,248.03,22459.0,247.84,248.09,247.84,248.03,22459.0
2023-12-13 13:45:00,248.05,248.22,248.05,248.18,8143.0,248.05,248.22,248.05,248.18,8143.0
2023-12-13 13:50:00,248.2,248.49,248.16,248.42,17661.0,248.2,248.49,248.16,248.42,17661.0
2023-12-13 13:55:00,248.42,248.96,248.39,248.93,39467.0,248.42,248.96,248.39,248.93,39467.0
2023-12-13 14:00:00,248.96,250.24,248.9,249.83,104784.0,248.96,250.24,248.9,249.83,104784.0
2023-12-13 14:05:00,249.88,250.46,249.85,250.46,62398.0,249.88,250.46,249.85,250.46,62398.0
2023-12-13 14:10:00,250.41,250.67,250.33,250.47,54070.0,250.41,250.67,250.33,250.47,54070.0
2023-12-13 14:15:00,250.48,250.8,250.46,250.63,46912.0,250.48,250.8,250.46,250.63,46912.0
2023-12-13 14:20:00,250.64,251.04,250.6,251.0,110225.0,250.64,251.04,250.6,251.0,110225.0
2023-12-13 14:25:00,251.0,251.08,250.77,250.87,51239.0,251.0,251.08,250.77,250.87,51239.0
2023-12-13 14:30:00,250.89,251.19,250.63,251.15,53309.0,250.89,251.19,250.63,251.15,53309.0
2023-12-13 14:35:00,251.15,251.4,251.04,251.37,64166.0,251.15,251.4,251.04,251.37,64166.0
2023-12-13 14:40:00,251.39,251.58,251.15,251.55,60715.0,251.39,251.58,251.15,251.55,60715.0
2023-12-13 14:45:00,251.52,251.69,251.23,251.65,45911.0,251.52,251.69,251.23,251.65,45911.0
2023-12-13 14:50:00,251.63,251.87,251.55,251.58,75795.0,251.63,251.87,251.55,251.58,75795.0
2023-12-13 14:55:00,251.58,251.87,251.25,251.25,80984.0,251.58,251.87,251.25,251.25,80984.0
2023-12-13 15:00:00,251.26,251.75,250.92,251.72,64319.0,251.26,251.75,250.92,251.72,64319.0
2023-12-13 15:05:00,251.75,251.81,251.48,251.68,33943.0,251.75,251.81,251.48,251.68,33943.0
2023-12-13 15:10:00,251.64,251.7,251.08,251.09,51342.0,251.64,251.7,251.08,251.09,51342.0
2023-12-13 15:15:00,251.12,251.12,250.48,250.58,85212.0,251.12,251.12,250.48,250.58,85212.0
2023-12-13 15:20:00,250.59,250.68,249.98,249.99,36978.0,250.59,250.68,249.98,249.99,36978.0
2023-12-13 15:25:00,250.0,250.0,249.58,249.82,52766.0,250.0,250.0,249.58,249.82,52766.0
2023-12-13 15:30:00,249.77,249.92,249.61,249.89,35948.0,249.77,249.92,249.61,249.89,35948.0
2023-12-13 15:35:00,249.88,250.96,249.87,250.96,61413.0,249.88,250.96,249.87,250.96,61413.0
2023-12-13 15:40:00,251.0,251.17,250.8,250.95,58706.0,251.0,251.17,250.8,250.95,58706.0
2023-12-13 15:45:00,250.95,251.01,250.72,250.82,48334.0,250.95,251.01,250.72,250.82,48334.0
2023-12-13 15:50:00,250.81,250.91,250.33,250.73,70236.0,250.81,250.91,250.33,250.73,70236.0
2023-12-13 15:55:00,250.73,251.09,250.73,250.92,161788.0,250.73,251.09,250.73,250.92,161788.0
2023-12-14 09:30:00,250.91,252.19,250.74,252.01,212927.0,250.91,252.19,250.74,252.01,212927.0
2023-12-14 09:35:00,252.05,252.1,250.01,250.4,125792.0,252.05,252.1,250.01,250.4,125792.0
2023-12-14 09:40:00,250.37,250.43,249.54,250.17,91345.0,250.37,250.43,249.54,250.17,91345.0
2023-12-14 09:45:00,250.2,251.35,250.16,251.03,66016.0,250.2,251.35,250.16,251.03,66016.0
2023-12-14 09:50:00,251.03,251.52,250.88,250.96,58112.0,251.03,251.52,250.88,250.96,58112.0
2023-12-14 09:55:00,250.9,251.24,250.7,250.87,54690.0,250.9,251.24,250.7,250.87,54690.0
2023-12-14 10:00:00,250.84,250.99,250.02,250.19,81177.0,250.84,250.99,250.02,250.19,81177.0
2023-12-14 10:05:00,250.23,250.73,249.91,250.27,62948.0,250.23,250.73,249.91,250.27,62948.0
2023-12-14 10:10:00,250.16,250.2,249.75,249.75,68700.0,250.16,250.2,249.75,249.75,68700.0
2023-12-14 10:15:00,249.7,249.86,249.54,249.72,56845.0,249.7,249.86,249.54,249.72,56845.0
2023-12-14 10:20:00,249.71,250.55,249.63,250.55,47271.0,249.71,250.55,249.63,250.55,47271.0
2023-12-14 10:25:00,250.65,250.76,250.05,250.76,34616.0,250.65,250.76,250.05,250.76,34616.0
2023-12-14 10:30:00,250.76,251.16,250.61,251.14,42274.0,250.76,251.16,250.61,251.14,42274.0
2023-12-14 10:35:00,251.12,251.2,250.32,250.4,41324.0,251.12,251.2,250.32,250.4,41324.0
2023-12-14 10:40:00,250.41,250.77,250.29,250.53,33324.0,250.41,250.77,250.29,250.53,33324.0
2023-12-14 10:45:00,250.53,250.57,249.85,250.13,65125.0,250.53,250.57,249.85,250.13,65125.0
2023-12-14 10:50:00,250.14,250.21,249.6,249.75,26690.0,250.14,250.21,249.6,249.75,26690.0
2023-12-14 10:55:00,249.72,249.82,249.31,249.45,26681.0,249.72,249.82,249.31,249.45,26681.0
2023-12-14 11:00:00,249.43,249.88,249.26,249.73,44141.0,249.43,249.88,249.26,249.73,44141.0
2023-12-14 11:05:00,249.75,250.17,249.62,250.07,45678.0,249.75,250.17,249.62,250.07,45678.0
2023-12-14 11:10:00,250.08,250.59,250.08,250.24,30407.0,250.08,250.59,250.08,250.24,30407.0
2023-12-14 11:15:00,250.24,250.26,250.02,250.1,22037.0,250.24,250.26,250.02,250.1,22037.0
2023-12-14 11:20:00,250.05,250.2,249.77,249.95,53024.0,250.05,250.2,249.77,249.95,53024.0
2023-12-14 11:25:00,249.98,249.99,249.55,249.62,35670.0,249.98,249.99,249.55,249.62,35670.0
2023-12-14 11:30:00,249.62,250.05,249.54,249.73,20461.0,249.62,250.05,249.54,249.73,20461.0
2023-12-14 11:35:00,249.76,249.88,249.27,249.53,24957.0,249.76,249.88,249.27,249.53,24957.0
2023-12-14 11:40:00,249.55,249.96,249.43,249.95,21085.0,249.55,249.96,249.43,249.95,21085.0
2023-12-14 11:45:00,249.92,250.33,249.84,250.32,20686.0,249.92,250.33,249.84,250.32,20686.0
2023-12-14 11:50:00,250.33,250.67,250.26,250.63,19540.0,250.33,250.67,250.26,250.63,19540.0
2023-12-14 11:55:00,250.64,250.81,250.54,250.75,33494.0,250.64,250.81,250.54,250.75,33494.0
2023-12-14 12:00:00,250.75,251.23,250.75,251.16,57641.0,250.75,251.23,250.75,251.16,57641.0
2023-12-14 12:05:00,251.15,251.23,251.06,251.07,32175.0,251.15,251.23,251.06,251.07,32175.0
2023-12-14 12:10:00,251.07,251.1,250.96,250.99,24661.0,251.07,251.1,250.96,250.99,24661.0
2023-12-14 12:15:00,250.98,251.25,250.89,251.24,69459.0,250.98,251.25,250.89,251.24,69459.0
2023-12-14 12:20:00,251.25,251.74,251.24,251.74,61344.0,251.25,251.74,251.24,251.74,61344.0
2023-12-14 12:25:00,251.72,251.98,251.63,251.83,65189.0,251.72,251.98,251.63,251.83,65189.0
2023-12-14 12:30:00,251.84,252.36,251.84,252.34,112174.0,251.84,252.36,251.84,252.34,112174.0
2023-12-14 12:35:00,252.31,252.47,252.22,252.24,39908.0,252.31,252.47,252.22,252.24,39908.0
2023-12-14 12:40:00,252.25,252.34,252.11,252.3,22427.0,252.25,252.34,252.11,252.3,22427.0
2023-12-14 12:45:00,252.3,252.5,252.27,252.36,42739.0,252.3,252.5,252.27,252.36,42739.0
2023-12-14 12:50:00,252.37,252.45,252.2,252.27,21242.0,252.37,252.45,252.2,252.27,21242.0
2023-12-14 12:55:00,252.27,252.41,251.93,252.06,45081.0,252.27,252.41,251.93,252.06,45081.0
2023-12-14 13:00:00,252.02,252.07,251.73,251.98,60593.0,252.02,252.07,251.73,251.98,60593.0
2023-12-14 13:05:00,252.02,252.35,251.97,252.35,39532.0,252.02,252.35,251.97,252.35,39532.0
2023-12-14 13:10:00,252.37,252.39,252.0,252.04,45565.0,252.37,252.39,252.0,252.04,45565.0
2023-12-14 13:15:00,252.07,252.5,251.95,252.47,48329.0,252.07,252.5,251.95,252.47,48329.0
2023-12-14 13:20:00,252.49,252.7,252.48,252.6,51364.0,252.49,252.7,252.48,252.6,51364.0
2023-12-14 13:25:00,252.64,252.73,252.34,252.49,32152.0,252.64,252.73,252.34,252.49,32152.0
2023-12-14 13:30:00,252.45,252.64,252.43,252.51,21267.0,252.45,252.64,252.43,252.51,21267.0
2023-12-14 13:35:00,252.48,253.04,252.31,252.94,93788.0,252.48,253.04,252.31,252.94,93788.0
2023-12-14 13:40:00,252.97,253.05,252.67,252.89,25377.0,252.97,253.05,252.67,252.89,25377.0
2023-12-14 13:45:00,252.86,252.96,252.48,252.64,30510.0,252.86,252.96,252.48,252.64,30510.0
2023-12-14 13:50:00,252.59,252.65,252.15,252.44,83141.0,252.59,252.65,252.15,252.44,83141.0
2023-12-14 13:55:00,252.47,253.25,252.45,253.23,60100.0,252.47,253.25,252.45,253.23,60100.0
2023-12-14 14:00:00,253.23,253.93,253.22,253.83,83543.0,253.23,253.93,253.22,253.83,83543.0
2023-12-14 14:05:00,253.85,255.88,253.83,255.87,294058.0,253.85,255.88,253.83,255.87,294058.0
2023-12-14 14:10:00,255.87,255.95,254.98,255.14,173334.0,255.87,255.95,254.98,255.14,173334.0
2023-12-14 14:15:00,255.1,256.07,255.08,256.01,120414.0,255.1,256.07,255.08,256.01,120414.0
2023-12-14 14:20:00,256.0,256.19,255.61,255.95,105460.0,256.0,256.19,255.61,255.95,105460.0
2023-12-14 14:25:00,255.91,256.0,255.5,255.9,79995.0,255.91,256.0,255.5,255.9,79995.0
2023-12-14 14:30:00,255.9,256.36,255.83,256.29,62634.0,255.9,256.36,255.83,256.29,62634.0
2023-12-14 14:35:00,256.32,256.47,255.91,255.91,67461.0,256.32,256.47,255.91,255.91,67461.0
2023-12-14 14:40:00,255.91,256.41,255.76,256.35,66308.0,255.91,256.41,255.76,256.35,66308.0
2023-12-14 14:45:00,256.31,256.44,256.05,256.26,45664.0,256.31,256.44,256.05,256.26,45664.0
2023-12-14 14:50:00,256.25,256.26,255.93,256.03,39655.0,256.25,256.26,255.93,256.03,39655.0
2023-12-14 14:55:00,256.06,256.2,256.01,256.13,63725.0,256.06,256.2,256.01,256.13,63725.0
2023-12-14 15:00:00,256.1,256.26,255.98,256.03,58872.0,256.1,256.26,255.98,256.03,58872.0
2023-12-14 15:05:00,256.02,256.77,256.02,256.76,62152.0,256.02,256.77,256.02,256.76,62152.0
2023-12-14 15:10:00,256.75,257.0,256.63,256.95,122250.0,256.75,257.0,256.63,256.95,122250.0
2023-12-14 15:15:00,256.97,257.12,256.79,256.93,102241.0,256.97,257.12,256.79,256.93,102241.0
2023-12-14 15:20:00,256.9,256.97,256.62,256.65,66689.0,256.9,256.97,256.62,256.65,66689.0
2023-12-14 15:25:00,256.69,256.84,256.03,256.05,68782.0,256.69,256.84,256.03,256.05,68782.0
2023-12-14 15:30:00,256.07,256.26,255.95,255.97,62682.0,256.07,256.26,255.95,255.97,62682.0
2023-12-14 15:35:00,255.96,256.11,255.39,255.43,60744.0,255.96,256.11,255.39,255.43,60744.0
2023-12-14 15:40:00,255.45,255.77,255.25,255.4,84798.0,255.45,255.77,255.25,255.4,84798.0
2023-12-14 15:45:00,255.43,255.62,255.16,255.36,65143.0,255.43,255.62,255.16,255.36,65143.0
2023-12-14 15:50:00,255.36,255.99,255.36,255.82,101474.0,255.36,255.99,255.36,255.82,101474.0
2023-12-14 15:55:00,255.81,256.37,255.61,256.34,271383.0,255.81,256.37,255.61,256.34,271383.0
2023-12-15 09:30:00,255.7,260.74,255.7,259.82,1633212.0,255.7,260.74,255.7,259.82,1633212.0
2023-12-15 09:35:00,259.88,260.25,258.14,258.28,145660.0,259.88,260.25,258.14,258.28,145660.0
2023-12-15 09:40:00,258.29,260.45,258.18,260.18,112796.0,258.29,260.45,258.18,260.18,112796.0
2023-12-15 09:45:00,260.25,260.48,259.25,260.27,130486.0,260.25,260.48,259.25,260.27,130486.0
2023-12-15 09:50:00,260.27,260.87,259.97,260.09,196990.0,260.27,260.87,259.97,260.09,196990.0
2023-12-15 09:55:00,260.04,260.7,259.98,260.35,208269.0,260.04,260.7,259.98,260.35,208269.0
2023-12-15 10:00:00,260.37,261.2,260.37,261.04,208146.0,260.37,261.2,260.37,261.04,208146.0
2023-12-15 10:05:00,261.03,261.75,260.85,261.68,156596.0,261.03,261.75,260.85,261.68,156596.0
2023-12-15 10:10:00,261.67,261.88,261.06,261.4,100501.0,261.67,261.88,261.06,261.4,100501.0
2023-12-15 10:15:00,261.32,261.42,260.42,260.5,95086.0,261.32,261.42,260.42,260.5,95086.0
2023-12-15 10:20:00,260.51,260.57,260.13,260.31,63687.0,260.51,260.57,260.13,260.31,63687.0
2023-12-15 10:25:00,260.28,261.23,260.27,261.11,68526.0,260.28,261.23,260.27,261.11,68526.0
2023-12-15 10:30:00,261.09,261.84,261.09,261.84,113686.0,261.09,261.84,261.09,261.84,113686.0
2023-12-15 10:35:00,261.79,262.08,261.69,261.79,136398.0,261.79,262.08,261.69,261.79,136398.0
2023-12-15 10:40:00,261.79,262.17,261.74,261.78,83263.0,261.79,262.17,261.74,261.78,83263.0
2023-12-15 10:45:00,261.78,262.46,261.76,262.15,124717.0,261.78,262.46,261.76,262.15,124717.0
2023-12-15 10:50:00,262.13,263.6,262.13,263.5,156458.0,262.13,263.6,262.13,263.5,156458.0
2023-12-15 10:55:00,263.46,263.73,262.82,262.87,147224.0,263.46,263.73,262.82,262.87,147224.0
2023-12-15 11:00:00,262.9,263.48,262.61,263.44,83092.0,262.9,263.48,262.61,263.44,83092.0
2023-12-15 11:05:00,263.42,263.68,262.91,263.5,89422.0,263.42,263.68,262.91,263.5,89422.0
2023-12-15 11:10:00,263.45,263.87,263.21,263.52,88276.0,263.45,263.87,263.21,263.52,88276.0
2023-12-15 11:15:00,263.52,264.02,263.39,263.97,135658.0,263.52,264.02,263.39,263.97,135658.0
2023-12-15 11:20:00,263.94,264.0,263.28,263.4,86348.0,263.94,264.0,263.28,263.4,86348.0
2023-12-15 11:25:00,263.41,263.45,262.98,263.18,121685.0,263.41,263.45,262.98,263.18,121685.0
2023-12-15 11:30:00,263.18,264.02,263.16,264.0,75748.0,263.18,264.02,263.16,264.0,75748.0
2023-12-15 11:35:00,263.99,264.46,263.84,264.06,148189.0,263.99,264.46,263.84,264.06,148189.0
2023-12-15 11:40:00,264.07,264.89,264.06,264.84,153371.0,264.07,264.89,264.06,264.84,153371.0
2023-12-15 11:45:00,264.79,264.91,264.66,264.73,121561.0,264.79,264.91,264.66,264.73,121561.0
2023-12-15 11:50:00,264.71,265.52,264.7,265.36,245358.0,264.71,265.52,264.7,265.36,245358.0
2023-12-15 11:55:00,265.36,265.37,264.7,265.04,104514.0,265.36,265.37,264.7,265.04,104514.0
2023-12-15 12:00:00,265.04,265.1,264.58,264.61,91219.0,265.04,265.1,264.58,264.61,91219.0
2023-12-15 12:05:00,264.6,264.7,264.05,264.08,112927.0,264.6,264.7,264.05,264.08,112927.0
2023-12-15 12:10:00,264.07,264.28,263.68,263.87,136433.0,264.07,264.28,263.68,263.87,136433.0
2023-12-15 12:15:00,263.84,264.42,263.61,264.22,73293.0,263.84,264.42,263.61,264.22,73293.0
2023-12-15 12:20:00,264.27,264.97,264.16,264.91,97892.0,264.27,264.97,264.16,264.91,97892.0
2023-12-15 12:25:00,264.91,265.25,264.62,265.25,150262.0,264.91,265.25,264.62,265.25,150262.0
2023-12-15 12:30:00,265.25,265.31,264.52,264.52,58102.0,265.25,265.31,264.52,264.52,58102.0
2023-12-15 12:35:00,264.52,264.58,264.01,264.03,78722.0,264.52,264.58,264.01,264.03,78722.0
2023-12-15 12:40:00,264.06,264.1,263.42,263.59,81638.0,264.06,264.1,263.42,263.59,81638.0
2023-12-15 12:45:00,263.64,263.69,263.34,263.46,54198.0,263.64,263.69,263.34,263.46,54198.0
2023-12-15 12:50:00,263.47,263.78,263.41,263.78,53896.0,263.47,263.78,263.41,263.78,53896.0
2023-12-15 12:55:00,263.79,264.29,263.71,264.22,70323.0,263.79,264.29,263.71,264.22,70323.0
2023-12-15 13:00:00,264.19,265.0,264.17,264.62,107349.0,264.19,265.0,264.17,264.62,107349.0
2023-12-15 13:05:00,264.57,264.78,264.5,264.67,47848.0,264.57,264.78,264.5,264.67,47848.0
2023-12-15 13:10:00,264.67,264.88,264.61,264.77,48721.0,264.67,264.88,264.61,264.77,48721.0
2023-12-15 13:15:00,264.75,264.78,264.53,264.7,43781.0,264.75,264.78,264.53,264.7,43781.0
2023-12-15 13:20:00,264.67,264.83,264.51,264.66,31590.0,264.67,264.83,264.51,264.66,31590.0
2023-12-15 13:25:00,264.62,264.78,264.33,264.33,37651.0,264.62,264.78,264.33,264.33,37651.0
2023-12-15 13:30:00,264.36,264.65,264.36,264.61,39973.0,264.36,264.65,264.36,264.61,39973.0
2023-12-15 13:35:00,264.61,264.61,263.95,264.15,54013.0,264.61,264.61,263.95,264.15,54013.0
2023-12-15 13:40:00,264.12,264.16,263.25,263.26,73376.0,264.12,264.16,263.25,263.26,73376.0
2023-12-15 13:45:00,263.3,263.8,263.17,263.8,58284.0,263.3,263.8,263.17,263.8,58284.0
2023-12-15 13:50:00,263.77,264.14,263.69,264.06,48217.0,263.77,264.14,263.69,264.06,48217.0
2023-12-15 13:55:00,264.09,264.15,263.35,263.46,33892.0,264.09,264.15,263.35,263.46,33892.0
2023-12-15 14:00:00,263.47,263.47,263.05,263.14,42998.0,263.47,263.47,263.05,263.14,42998.0
2023-12-15 14:05:00,263.11,263.16,262.71,262.88,40165.0,263.11,263.16,262.71,262.88,40165.0
2023-12-15 14:10:00,262.87,263.44,262.83,263.36,44135.0,262.87,263.44,262.83,263.36,44135.0
2023-12-15 14:15:00,263.42,263.42,263.03,263.21,26939.0,263.42,263.42,263.03,263.21,26939.0
2023-12-15 14:20:00,263.25,263.25,262.51,262.61,54316.0,263.25,263.25,262.51,262.61,54316.0
2023-12-15 14:25:00,262.56,262.69,262.1,262.19,80403.0,262.56,262.69,262.1,262.19,80403.0
2023-12-15 14:30:00,262.17,262.58,262.03,262.58,46168.0,262.17,262.58,262.03,262.58,46168.0
2023-12-15 14:35:00,262.55,262.77,261.85,261.86,60889.0,262.55,262.77,261.85,261.86,60889.0
2023-12-15 14:40:00,261.88,262.0,261.4,261.42,131899.0,261.88,262.0,261.4,261.42,131899.0
2023-12-15 14:45:00,261.44,261.89,261.36,261.79,62767.0,261.44,261.89,261.36,261.79,62767.0
2023-12-15 14:50:00,261.82,262.02,261.4,261.46,90948.0,261.82,262.02,261.4,261.46,90948.0
2023-12-15 14:55:00,261.49,261.49,261.07,261.35,86499.0,261.49,261.49,261.07,261.35,86499.0
2023-12-15 15:00:00,261.33,261.79,261.28,261.73,57919.0,261.33,261.79,261.28,261.73,57919.0
2023-12-15 15:05:00,261.75,262.12,261.65,261.76,67326.0,261.75,262.12,261.65,261.76,67326.0
2023-12-15 15:10:00,261.81,262.0,261.6,261.72,48044.0,261.81,262.0,261.6,261.72,48044.0
2023-12-15 15:15:00,261.69,262.41,261.66,262.37,78066.0,261.69,262.41,261.66,262.37,78066.0
2023-12-15 15:20:00,262.33,262.34,261.97,262.09,36271.0,262.33,262.34,261.97,262.09,36271.0
2023-12-15 15:25:00,262.09,262.6,262.08,262.53,51091.0,262.09,262.6,262.08,262.53,51091.0
2023-12-15 15:30:00,262.51,262.87,262.31,262.35,115105.0,262.51,262.87,262.31,262.35,115105.0
2023-12-15 15:35:00,262.34,262.69,262.18,262.69,64899.0,262.34,262.69,262.18,262.69,64899.0
2023-12-15 15:40:00,262.65,262.89,262.57,262.87,79760.0,262.65,262.89,262.57,262.87,79760.0
2023-12-15 15:45:00,262.87,263.36,262.86,263.32,123423.0,262.87,263.36,262.86,263.32,123423.0
2023-12-15 15:50:00,263.32,264.17,263.31,263.96,201285.0,263.32,264.17,263.31,263.96,201285.0
2023-12-15 15:55:00,263.96,264.33,263.44,263.44,352242.0,263.96,264.33,263.44,263.44,352242.0
2023-12-18 09:30:00,260.62,263.02,260.25,261.88,352814.0,260.62,263.02,260.25,261.88,352814.0
2023-12-18 09:35:00,261.81,262.03,260.59,260.94,114790.0,261.81,262.03,260.59,260.94,114790.0
2023-12-18 09:40:00,260.89,261.71,260.51,261.43,92612.0,260.89,261.71,260.51,261.43,92612.0
2023-12-18 09:45:00,261.46,262.62,261.42,261.86,112209.0,261.46,262.62,261.42,261.86,112209.0
2023-12-18 09:50:00,261.86,261.96,260.36,260.88,87695.0,261.86,261.96,260.36,260.88,87695.0
2023-12-18 09:55:00,260.93,261.67,260.76,261.59,98285.0,260.93,261.67,260.76,261.59,98285.0
2023-12-18 10:00:00,261.58,261.64,260.93,261.04,59721.0,261.58,261.64,260.93,261.04,59721.0
2023-12-18 10:05:00,260.97,261.55,260.9,261.19,64447.0,260.97,261.55,260.9,261.19,64447.0
2023-12-18 10:10:00,261.23,262.18,261.18,262.01,59187.0,261.23,262.18,261.18,262.01,59187.0
2023-12-18 10:15:00,261.98,262.51,261.71,262.41,72726.0,261.98,262.51,261.71,262.41,72726.0
2023-12-18 10:20:00,262.39,263.13,262.13,263.11,108264.0,262.39,263.13,262.13,263.11,108264.0
2023-12-18 10:25:00,263.1,263.11,261.83,261.94,72809.0,263.1,263.11,261.83,261.94,72809.0
2023-12-18 10:30:00,261.81,261.89,261.44,261.57,59370.0,261.81,261.89,261.44,261.57,59370.0
2023-12-18 10:35:00,261.53,262.13,261.42,261.79,52361.0,261.53,262.13,261.42,261.79,52361.0
2023-12-18 10:40:00,261.77,262.27,261.74,261.85,41411.0,261.77,262.27,261.74,261.85,41411.0
2023-12-18 10:45:00,261.9,261.95,261.34,261.4,44235.0,261.9,261.95,261.34,261.4,44235.0
2023-12-18 10:50:00,261.38,261.95,261.33,261.85,36304.0,261.38,261.95,261.33,261.85,36304.0
2023-12-18 10:55:00,261.85,261.97,261.49,261.73,47084.0,261.85,261.97,261.49,261.73,47084.0
2023-12-18 11:00:00,261.67,261.79,261.38,261.4,32494.0,261.67,261.79,261.38,261.4,32494.0
2023-12-18 11:05:00,261.4,261.91,261.38,261.75,24412.0,261.4,261.91,261.38,261.75,24412.0
2023-12-18 11:10:00,261.75,261.75,261.51,261.65,17689.0,261.75,261.75,261.51,261.65,17689.0
2023-12-18 11:15:00,261.63,261.89,261.37,261.89,36808.0,261.63,261.89,261.37,261.89,36808.0
2023-12-18 11:20:00,261.9,262.26,261.35,261.37,58643.0,261.9,262.26,261.35,261.37,58643.0
2023-12-18 11:25:00,261.33,261.42,261.12,261.31,37412.0,261.33,261.42,261.12,261.31,37412.0
2023-12-18 11:30:00,261.31,261.82,261.28,261.81,27643.0,261.31,261.82,261.28,261.81,27643.0
2023-12-18 11:35:00,261.85,262.23,261.82,262.1,70122.0,261.85,262.23,261.82,262.1,70122.0
2023-12-18 11:40:00,262.1,262.39,261.93,262.33,43304.0,262.1,262.39,261.93,262.33,43304.0
2023-12-18 11:45:00,262.34,262.45,262.0,262.03,44858.0,262.34,262.45,262.0,262.03,44858.0
2023-12-18 11:50:00,262.02,262.11,261.9,262.0,48428.0,262.02,262.11,261.9,262.0,48428.0
2023-12-18 11:55:00,262.0,262.37,261.98,262.18,29805.0,262.0,262.37,261.98,262.18,29805.0
2023-12-18 12:00:00,262.2,262.52,262.11,262.52,41014.0,262.2,262.52,262.11,262.52,41014.0
2023-12-18 12:05:00,262.51,262.51,262.08,262.29,25228.0,262.51,262.51,262.08,262.29,25228.0
2023-12-18 12:10:00,262.27,262.53,262.24,262.38,27142.0,262.27,262.53,262.24,262.38,27142.0
2023-12-18 12:15:00,262.42,262.48,262.08,262.22,33704.0,262.42,262.48,262.08,262.22,33704.0
2023-12-18 12:20:00,262.23,262.25,261.96,262.14,43713.0,262.23,262.25,261.96,262.14,43713.0
2023-12-18 12:25:00,262.14,262.27,262.08,262.18,16552.0,262.14,262.27,262.08,262.18,16552.0
2023-12-18 12:30:00,262.22,262.24,261.98,262.12,13523.0,262.22,262.24,261.98,262.12,13523.0
2023-12-18 12:35:00,262.14,262.31,262.07,262.21,23973.0,262.14,262.31,262.07,262.21,23973.0
2023-12-18 12:40:00,262.2,262.29,262.05,262.22,19746.0,262.2,262.29,262.05,262.22,19746.0
2023-12-18 12:45:00,262.22,262.27,262.08,262.17,19997.0,262.22,262.27,262.08,262.17,19997.0
2023-12-18 12:50:00,262.19,262.2,261.97,262.12,35757.0,262.19,262.2,261.97,262.12,35757.0
2023-12-18 12:55:00,262.04,262.27,261.98,262.25,23397.0,262.04,262.27,261.98,262.25,23397.0
2023-12-18 13:00:00,262.24,262.25,261.95,261.97,20324.0,262.24,262.25,261.95,261.97,20324.0
2023-12-18 13:05:00,261.95,262.2,261.92,262.01,21114.0,261.95,262.2,261.92,262.01,21114.0
2023-12-18 13:10:00,262.01,262.05,261.94,261.99,28038.0,262.01,262.05,261.94,261.99,28038.0
2023-12-18 13:15:00,261.96,262.17,261.88,262.09,20403.0,261.96,262.17,261.88,262.09,20403.0
2023-12-18 13:20:00,262.12,262.34,261.89,261.89,14285.0,262.12,262.34,261.89,261.89,14285.0
2023-12-18 13:25:00,261.89,262.06,261.89,261.97,13483.0,261.89,262.06,261.89,261.97,13483.0
2023-12-18 13:30:00,261.94,262.1,261.93,262.05,14064.0,261.94,262.1,261.93,262.05,14064.0
2023-12-18 13:35:00,262.01,262.05,261.89,261.96,62374.0,262.01,262.05,261.89,261.96,62374.0
2023-12-18 13:40:00,261.93,262.19,261.92,262.02,20275.0,261.93,262.19,261.92,262.02,20275.0
2023-12-18 13:45:00,261.99,262.22,261.96,262.05,13697.0,261.99,262.22,261.96,262.05,13697.0
2023-12-18 13:50:00,262.05,262.18,261.99,262.0,12021.0,262.05,262.18,261.99,262.0,12021.0
2023-12-18 13:55:00,262.0,262.14,261.99,262.11,13137.0,262.0,262.14,261.99,262.11,13137.0
2023-12-18 14:00:00,262.07,262.18,261.71,261.76,50910.0,262.07,262.18,261.71,261.76,50910.0
2023-12-18 14:05:00,261.75,261.79,261.54,261.56,61213.0,261.75,261.79,261.54,261.56,61213.0
2023-12-18 14:10:00,261.5,261.57,261.41,261.43,30089.0,261.5,261.57,261.41,261.43,30089.0
2023-12-18 14:15:00,261.43,261.64,261.36,261.53,22898.0,261.43,261.64,261.36,261.53,22898.0
2023-12-18 14:20:00,261.5,261.62,261.34,261.54,31742.0,261.5,261.62,261.34,261.54,31742.0
2023-12-18 14:25:00,261.53,261.56,261.29,261.5,34640.0,261.53,261.56,261.29,261.5,34640.0
2023-12-18 14:30:00,261.52,261.53,261.24,261.26,45588.0,261.52,261.53,261.24,261.26,45588.0
2023-12-18 14:35:00,261.25,261.45,261.24,261.3,36747.0,261.25,261.45,261.24,261.3,36747.0
2023-12-18 14:40:00,261.27,261.6,261.25,261.57,43406.0,261.27,261.6,261.25,261.57,43406.0
2023-12-18 14:45:00,261.58,261.62,261.27,261.35,23736.0,261.58,261.62,261.27,261.35,23736.0
2023-12-18 14:50:00,261.36,261.44,261.32,261.38,19141.0,261.36,261.44,261.32,261.38,19141.0
2023-12-18 14:55:00,261.39,261.41,261.18,261.24,25072.0,261.39,261.41,261.18,261.24,25072.0
2023-12-18 15:00:00,261.22,261.54,261.19,261.54,25988.0,261.22,261.54,261.19,261.54,25988.0
2023-12-18 15:05:00,261.5,261.82,261.48,261.82,29336.0,261.5,261.82,261.48,261.82,29336.0
2023-12-18 15:10:00,261.82,261.98,261.67,261.81,57067.0,261.82,261.98,261.67,261.81,57067.0
2023-12-18 15:15:00,261.81,261.86,261.55,261.63,61300.0,261.81,261.86,261.55,261.63,61300.0
2023-12-18 15:20:00,261.63,261.86,261.56,261.56,44953.0,261.63,261.86,261.56,261.56,44953.0
2023-12-18 15:25:00,261.5,261.67,261.37,261.37,25849.0,261.5,261.67,261.37,261.37,25849.0
2023-12-18 15:30:00,261.35,261.35,261.18,261.21,34486.0,261.35,261.35,261.18,261.21,34486.0
2023-12-18 15:35:00,261.24,261.24,260.88,260.91,48278.0,261.24,261.24,260.88,260.91,48278.0
2023-12-18 15:40:00,260.88,261.09,260.75,260.99,43297.0,260.88,261.09,260.75,260.99,43297.0
2023-12-18 15:45:00,260.96,261.0,260.56,260.72,61021.0,260.96,261.0,260.56,260.72,61021.0
2023-12-18 15:50:00,260.69,260.76,260.36,260.73,91016.0,260.69,260.76,260.36,260.73,91016.0
2023-12-18 15:55:00,260.74,260.92,260.36,260.42,188020.0,260.74,260.92,260.36,260.42,188020.0
2023-12-19 09:30:00,261.04,262.56,260.8,262.05,249595.0,261.04,262.56,260.8,262.05,249595.0
2023-12-19 09:35:00,262.13,263.4,262.06,262.98,281767.0,262.13,263.4,262.06,262.98,281767.0
2023-12-19 09:40:00,263.06,263.8,262.35,262.43,146570.0,263.06,263.8,262.35,262.43,146570.0
2023-12-19 09:45:00,262.39,262.5,261.71,262.2,70838.0,262.39,262.5,261.71,262.2,70838.0
2023-12-19 09:50:00,262.13,262.16,261.81,262.12,38724.0,262.13,262.16,261.81,262.12,38724.0
2023-12-19 09:55:00,262.13,263.3,262.04,263.24,76324.0,262.13,263.3,262.04,263.24,76324.0
2023-12-19 10:00:00,263.26,263.33,262.91,263.22,49080.0,263.26,263.33,262.91,263.22,49080.0
2023-12-19 10:05:00,263.27,263.59,263.22,263.4,59526.0,263.27,263.59,263.22,263.4,59526.0
2023-12-19 10:10:00,263.42,264.02,263.4,263.98,86930.0,263.42,264.02,263.4,263.98,86930.0
2023-12-19 10:15:00,263.94,264.53,263.93,264.35,83052.0,263.94,264.53,263.93,264.35,83052.0
2023-12-19 10:20:00,264.35,264.68,264.31,264.55,72390.0,264.35,264.68,264.31,264.55,72390.0
2023-12-19 10:25:00,264.56,264.87,264.47,264.84,74258.0,264.56,264.87,264.47,264.84,74258.0
2023-12-19 10:30:00,264.85,264.85,264.26,264.32,52257.0,264.85,264.85,264.26,264.32,52257.0
2023-12-19 10:35:00,264.32,264.35,263.57,263.66,86047.0,264.32,264.35,263.57,263.66,86047.0
2023-12-19 10:40:00,263.7,263.78,263.22,263.56,49917.0,263.7,263.78,263.22,263.56,49917.0
2023-12-19 10:45:00,263.57,264.15,263.41,264.15,34269.0,263.57,264.15,263.41,264.15,34269.0
2023-12-19 10:50:00,264.13,264.22,263.98,263.99,26890.0,264.13,264.22,263.98,263.99,26890.0
2023-12-19 10:55:00,264.0,264.23,263.84,264.0,37004.0,264.0,264.23,263.84,264.0,37004.0
2023-12-19 11:00:00,264.01,264.75,264.01,264.72,42658.0,264.01,264.75,264.01,264.72,42658.0
2023-12-19 11:05:00,264.72,265.31,264.66,265.25,136997.0,264.72,265.31,264.66,265.25,136997.0
2023-12-19 11:10:00,265.27,265.34,264.4,264.47,49810.0,265.27,265.34,264.4,264.47,49810.0
2023-12-19 11:15:00,264.49,264.61,264.24,264.4,29231.0,264.49,264.61,264.24,264.4,29231.0
2023-12-19 11:20:00,264.43,264.8,264.43,264.68,24748.0,264.43,264.8,264.43,264.68,24748.0
2023-12-19 11:25:00,264.72,265.02,264.63,264.65,22238.0,264.72,265.02,264.63,264.65,22238.0
2023-12-19 11:30:00,264.65,264.98,264.57,264.84,32552.0,264.65,264.98,264.57,264.84,32552.0
2023-12-19 11:35:00,264.83,265.0,264.76,264.85,48070.0,264.83,265.0,264.76,264.85,48070.0
2023-12-19 11:40:00,264.87,265.02,264.7,264.83,24127.0,264.87,265.02,264.7,264.83,24127.0
2023-12-19 11:45:00,264.79,265.01,264.5,264.54,25373.0,264.79,265.01,264.5,264.54,25373.0
2023-12-19 11:50:00,264.54,264.8,264.5,264.72,17421.0,264.54,264.8,264.5,264.72,17421.0
2023-12-19 11:55:00,264.7,264.7,264.28,264.32,28112.0,264.7,264.7,264.28,264.32,28112.0
2023-12-19 12:00:00,264.31,264.52,264.1,264.35,18797.0,264.31,264.52,264.1,264.35,18797.0
2023-12-19 12:05:00,264.33,264.34,263.95,264.02,17767.0,264.33,264.34,263.95,264.02,17767.0
2023-12-19 12:10:00,263.99,264.08,263.75,263.85,33388.0,263.99,264.08,263.75,263.85,33388.0
2023-12-19 12:15:00,263.85,263.87,263.52,263.72,25023.0,263.85,263.87,263.52,263.72,25023.0
2023-12-19 12:20:00,263.73,263.89,263.26,263.31,36111.0,263.73,263.89,263.26,263.31,36111.0
2023-12-19 12:25:00,263.31,263.6,263.24,263.57,18759.0,263.31,263.6,263.24,263.57,18759.0
2023-12-19 12:30:00,263.55,263.88,263.55,263.7,16080.0,263.55,263.88,263.55,263.7,16080.0
2023-12-19 12:35:00,263.7,263.84,263.59,263.74,14745.0,263.7,263.84,263.59,263.74,14745.0
2023-12-19 12:40:00,263.74,264.0,263.74,263.94,24845.0,263.74,264.0,263.74,263.94,24845.0
2023-12-19 12:45:00,263.89,264.05,263.84,263.88,12882.0,263.89,264.05,263.84,263.88,12882.0
2023-12-19 12:50:00,263.87,264.2,263.87,264.06,43815.0,263.87,264.2,263.87,264.06,43815.0
2023-12-19 12:55:00,264.06,264.4,264.05,264.4,25282.0,264.06,264.4,264.05,264.4,25282.0
2023-12-19 13:00:00,264.41,264.67,264.3,264.62,23619.0,264.41,264.67,264.3,264.62,23619.0
2023-12-19 13:05:00,264.61,264.67,264.36,264.38,15514.0,264.61,264.67,264.36,264.38,15514.0
2023-12-19 13:10:00,264.39,264.66,264.27,264.37,35770.0,264.39,264.66,264.27,264.37,35770.0
2023-12-19 13:15:00,264.32,264.34,263.91,264.0,42501.0,264.32,264.34,263.91,264.0,42501.0
2023-12-19 13:20:00,264.0,264.24,263.83,263.83,21182.0,264.0,264.24,263.83,263.83,21182.0
2023-12-19 13:25:00,263.83,263.83,263.58,263.62,31481.0,263.83,263.83,263.58,263.62,31481.0
2023-12-19 13:30:00,263.63,263.83,263.44,263.51,28286.0,263.63,263.83,263.44,263.51,28286.0
2023-12-19 13:35:00,263.55,263.57,263.19,263.35,26939.0,263.55,263.57,263.19,263.35,26939.0
2023-12-19 13:40:00,263.27,263.75,263.27,263.69,20260.0,263.27,263.75,263.27,263.69,20260.0
2023-12-19 13:45:00,263.69,263.76,263.15,263.16,20649.0,263.69,263.76,263.15,263.16,20649.0
2023-12-19 13:50:00,263.16,263.41,263.04,263.15,21643.0,263.16,263.41,263.04,263.15,21643.0
2023-12-19 13:55:00,263.16,263.18,262.89,263.07,36211.0,263.16,263.18,262.89,263.07,36211.0
2023-12-19 14:00:00,263.06,263.25,262.96,262.97,31177.0,263.06,263.25,262.96,262.97,31177.0
2023-12-19 14:05:00,263.0,263.02,262.72,262.8,22930.0,263.0,263.02,262.72,262.8,22930.0
2023-12-19 14:10:00,262.8,262.81,262.44,262.52,29927.0,262.8,262.81,262.44,262.52,29927.0
2023-12-19 14:15:00,262.47,262.68,262.39,262.62,34856.0,262.47,262.68,262.39,262.62,34856.0
2023-12-19 14:20:00,262.63,262.82,262.56,262.69,25175.0,262.63,262.82,262.56,262.69,25175.0
2023-12-19 14:25:00,262.68,263.03,262.6,263.0,26230.0,262.68,263.03,262.6,263.0,26230.0
2023-12-19 14:30:00,263.01,263.29,263.0,263.22,33859.0,263.01,263.29,263.0,263.22,33859.0
2023-12-19 14:35:00,263.2,263.29,263.15,263.23,14730.0,263.2,263.29,263.15,263.23,14730.0
2023-12-19 14:40:00,263.2,263.25,262.94,262.98,19396.0,263.2,263.25,262.94,262.98,19396.0
2023-12-19 14:45:00,262.98,262.98,262.6,262.83,22823.0,262.98,262.98,262.6,262.83,22823.0
2023-12-19 14:50:00,262.8,262.9,262.69,262.83,17962.0,262.8,262.9,262.69,262.83,17962.0
2023-12-19 14:55:00,262.8,262.85,262.61,262.78,15551.0,262.8,262.85,262.61,262.78,15551.0
2023-12-19 15:00:00,262.79,262.94,262.6,262.68,22630.0,262.79,262.94,262.6,262.68,22630.0
2023-12-19 15:05:00,262.65,262.65,262.36,262.62,29974.0,262.65,262.65,262.36,262.62,29974.0
2023-12-19 15:10:00,262.6,262.86,262.59,262.65,24653.0,262.6,262.86,262.59,262.65,24653.0
2023-12-19 15:15:00,262.65,262.65,262.34,262.35,33823.0,262.65,262.65,262.34,262.35,33823.0
2023-12-19 15:20:00,262.32,262.44,262.21,262.25,19473.0,262.32,262.44,262.21,262.25,19473.0
2023-12-19 15:25:00,262.25,262.52,261.88,262.52,87499.0,262.25,262.52,261.88,262.52,87499.0
2023-12-19 15:30:00,262.53,262.88,262.41,262.85,25172.0,262.53,262.88,262.41,262.85,25172.0
2023-12-19 15:35:00,262.87,262.96,262.72,262.83,37607.0,262.87,262.96,262.72,262.83,37607.0
2023-12-19 15:40:00,262.81,262.97,262.7,262.94,34130.0,262.81,262.97,262.7,262.94,34130.0
2023-12-19 15:45:00,262.97,263.1,262.8,263.0,54717.0,262.97,263.1,262.8,263.0,54717.0
2023-12-19 15:50:00,263.0,263.2,262.83,263.19,53495.0,263.0,263.2,262.83,263.19,53495.0
2023-12-19 15:55:00,263.17,263.61,263.17,263.48,175592.0,263.17,263.61,263.17,263.48,175592.0
2023-12-20 09:30:00,262.25,262.55,261.64,261.93,150924.0,262.25,262.55,261.64,261.93,150924.0
2023-12-20 09:35:00,261.86,263.32,261.85,263.3,67974.0,261.86,263.32,261.85,263.3,67974.0
2023-12-20 09:40:00,263.23,263.24,262.23,262.32,66380.0,263.23,263.24,262.23,262.32,66380.0
2023-12-20 09:45:00,262.36,262.41,261.55,261.57,62179.0,262.36,262.41,261.55,261.57,62179.0
2023-12-20 09:50:00,261.52,262.04,261.37,261.85,76707.0,261.52,262.04,261.37,261.85,76707.0
2023-12-20 09:55:00,261.86,262.11,261.41,261.78,44761.0,261.86,262.11,261.41,261.78,44761.0
2023-12-20 10:00:00,261.71,262.25,261.71,261.98,45393.0,261.71,262.25,261.71,261.98,45393.0
2023-12-20 10:05:00,262.0,262.4,261.96,262.4,29318.0,262.0,262.4,261.96,262.4,29318.0
2023-12-20 10:10:00,262.4,262.8,262.29,262.65,33229.0,262.4,262.8,262.29,262.65,33229.0
2023-12-20 10:15:00,262.69,262.92,262.45,262.53,30064.0,262.69,262.92,262.45,262.53,30064.0
2023-12-20 10:20:00,262.51,262.73,262.39,262.47,13448.0,262.51,262.73,262.39,262.47,13448.0
2023-12-20 10:25:00,262.48,262.8,262.32,262.72,29146.0,262.48,262.8,262.32,262.72,29146.0
2023-12-20 10:30:00,262.7,262.85,262.36,262.64,22990.0,262.7,262.85,262.36,262.64,22990.0
2023-12-20 10:35:00,262.57,263.16,262.42,263.07,38121.0,262.57,263.16,262.42,263.07,38121.0
2023-12-20 10:40:00,263.11,263.4,262.78,263.4,38030.0,263.11,263.4,262.78,263.4,38030.0
2023-12-20 10:45:00,263.45,263.63,263.2,263.21,44489.0,263.45,263.63,263.2,263.21,44489.0
2023-12-20 10:50:00,263.22,263.32,262.69,262.72,22052.0,263.22,263.32,262.69,262.72,22052.0
2023-12-20 10:55:00,262.71,263.1,262.69,262.94,20538.0,262.71,263.1,262.69,262.94,20538.0
2023-12-20 11:00:00,262.94,263.03,262.73,262.8,13367.0,262.94,263.03,262.73,262.8,13367.0
2023-12-20 11:05:00,262.87,263.27,262.69,263.14,14557.0,262.87,263.27,262.69,263.14,14557.0
2023-12-20 11:10:00,263.12,263.28,263.0,263.08,26791.0,263.12,263.28,263.0,263.08,26791.0
2023-12-20 11:15:00,263.1,263.57,263.03,263.5,24672.0,263.1,263.57,263.03,263.5,24672.0
2023-12-20 11:20:00,263.57,263.88,263.51,263.75,25449.0,263.57,263.88,263.51,263.75,25449.0
2023-12-20 11:25:00,263.76,264.11,263.67,264.11,59843.0,263.76,264.11,263.67,264.11,59843.0
2023-12-20 11:30:00,264.06,264.44,263.9,264.25,57299.0,264.06,264.44,263.9,264.25,57299.0
2023-12-20 11:35:00,264.27,264.3,264.01,264.13,28196.0,264.27,264.3,264.01,264.13,28196.0
2023-12-20 11:40:00,264.1,264.18,263.89,263.91,21287.0,264.1,264.18,263.89,263.91,21287.0
2023-12-20 11:45:00,263.91,263.94,263.59,263.67,48632.0,263.91,263.94,263.59,263.67,48632.0
2023-12-20 11:50:00,263.63,263.94,263.6,263.94,24627.0,263.63,263.94,263.6,263.94,24627.0
2023-12-20 11:55:00,263.89,263.94,263.66,263.67,15736.0,263.89,263.94,263.66,263.67,15736.0
2023-12-20 12:00:00,263.65,263.76,263.4,263.54,14194.0,263.65,263.76,263.4,263.54,14194.0
2023-12-20 12:05:00,263.58,263.71,263.43,263.48,21044.0,263.58,263.71,263.43,263.48,21044.0
2023-12-20 12:10:00,263.5,263.9,263.49,263.65,15853.0,263.5,263.9,263.49,263.65,15853.0
2023-12-20 12:15:00,263.6,263.61,263.49,263.56,8864.0,263.6,263.61,263.49,263.56,8864.0
2023-12-20 12:20:00,263.59,263.79,263.54,263.74,15619.0,263.59,263.79,263.54,263.74,15619.0
2023-12-20 12:25:00,263.69,264.1,263.67,264.06,27853.0,263.69,264.1,263.67,264.06,27853.0
2023-12-20 12:30:00,264.06,264.19,263.78,263.99,8744.0,264.06,264.19,263.78,263.99,8744.0
2023-12-20 12:35:00,263.95,264.01,263.75,264.01,10629.0,263.95,264.01,263.75,264.01,10629.0
2023-12-20 12:40:00,264.03,264.27,264.02,264.18,14094.0,264.03,264.27,264.02,264.18,14094.0
2023-12-20 12:45:00,264.15,264.2,263.99,264.02,9380.0,264.15,264.2,263.99,264.02,9380.0
2023-12-20 12:50:00,264.07,264.07,263.8,263.81,10491.0,264.07,264.07,263.8,263.81,10491.0
2023-12-20 12:55:00,263.82,263.96,263.77,263.79,10395.0,263.82,263.96,263.77,263.79,10395.0
2023-12-20 13:00:00,263.77,263.77,263.47,263.71,13296.0,263.77,263.77,263.47,263.71,13296.0
2023-12-20 13:05:00,263.71,263.81,263.67,263.77,10433.0,263.71,263.81,263.67,263.77,10433.0
2023-12-20 13:10:00,263.75,263.9,263.65,263.8,25750.0,263.75,263.9,263.65,263.8,25750.0
2023-12-20 13:15:00,263.78,264.01,263.73,264.0,21280.0,263.78,264.01,263.73,264.0,21280.0
2023-12-20 13:20:00,263.98,264.04,263.68,263.74,21991.0,263.98,264.04,263.68,263.74,21991.0
2023-12-20 13:25:00,263.79,263.86,263.65,263.81,27715.0,263.79,263.86,263.65,263.81,27715.0
2023-12-20 13:30:00,263.82,264.12,263.76,264.1,17745.0,263.82,264.12,263.76,264.1,17745.0
2023-12-20 13:35:00,264.14,264.15,263.95,264.13,12259.0,264.14,264.15,263.95,264.13,12259.0
2023-12-20 13:40:00,264.15,264.17,263.86,263.97,19146.0,264.15,264.17,263.86,263.97,19146.0
2023-12-20 13:45:00,263.87,264.12,263.8,264.12,16885.0,263.87,264.12,263.8,264.12,16885.0
2023-12-20 13:50:00,264.12,264.27,264.03,264.2,32097.0,264.12,264.27,264.03,264.2,32097.0
2023-12-20 13:55:00,264.21,264.57,264.16,264.57,32222.0,264.21,264.57,264.16,264.57,32222.0
2023-12-20 14:00:00,264.6,265.4,264.53,265.3,150042.0,264.6,265.4,264.53,265.3,150042.0
2023-12-20 14:05:00,265.25,265.3,265.0,265.16,35401.0,265.25,265.3,265.0,265.16,35401.0
2023-12-20 14:10:00,265.17,265.68,265.16,265.67,92009.0,265.17,265.68,265.16,265.67,92009.0
2023-12-20 14:15:00,265.66,266.13,265.65,266.07,73995.0,265.66,266.13,265.65,266.07,73995.0
2023-12-20 14:20:00,266.06,266.1,265.7,265.71,47915.0,266.06,266.1,265.7,265.71,47915.0
2023-12-20 14:25:00,265.78,265.88,265.61,265.77,22377.0,265.78,265.88,265.61,265.77,22377.0
2023-12-20 14:30:00,265.84,265.88,265.11,265.37,42684.0,265.84,265.88,265.11,265.37,42684.0
2023-12-20 14:35:00,265.44,265.46,264.5,264.62,39166.0,265.44,265.46,264.5,264.62,39166.0
2023-12-20 14:40:00,264.62,264.85,264.3,264.3,101597.0,264.62,264.85,264.3,264.3,101597.0
2023-12-20 14:45:00,264.29,264.59,263.94,264.25,59963.0,264.29,264.59,263.94,264.25,59963.0
2023-12-20 14:50:00,264.28,264.33,262.74,263.43,67349.0,264.28,264.33,262.74,263.43,67349.0
2023-12-20 14:55:00,263.49,263.55,262.7,262.75,46251.0,263.49,263.55,262.7,262.75,46251.0
2023-12-20 15:00:00,262.73,262.82,262.13,262.22,38366.0,262.73,262.82,262.13,262.22,38366.0
2023-12-20 15:05:00,262.18,262.3,261.51,261.76,72016.0,262.18,262.3,261.51,261.76,72016.0
2023-12-20 15:10:00,261.79,262.44,261.75,261.77,40102.0,261.79,262.44,261.75,261.77,40102.0
2023-12-20 15:15:00,261.79,263.04,261.79,262.9,53069.0,261.79,263.04,261.79,262.9,53069.0
2023-12-20 15:20:00,262.93,263.01,262.22,262.27,61017.0,262.93,263.01,262.22,262.27,61017.0
2023-12-20 15:25:00,262.27,262.45,261.52,261.64,52401.0,262.27,262.45,261.52,261.64,52401.0
2023-12-20 15:30:00,261.65,261.99,261.23,261.36,68807.0,261.65,261.99,261.23,261.36,68807.0
2023-12-20 15:35:00,261.36,261.47,261.01,261.1,58488.0,261.36,261.47,261.01,261.1,58488.0
2023-12-20 15:40:00,261.16,262.0,261.1,261.9,47783.0,261.16,262.0,261.1,261.9,47783.0
2023-12-20 15:45:00,261.84,262.0,261.46,261.78,36544.0,261.84,262.0,261.46,261.78,36544.0
2023-12-20 15:50:00,261.87,262.07,260.98,261.13,84148.0,261.87,262.07,260.98,261.13,84148.0
2023-12-20 15:55:00,261.19,261.2,260.15,260.35,175629.0,261.19,261.2,260.15,260.35,175629.0
2023-12-21 09:30:00,265.95,267.54,265.0,265.11,400230.0,265.95,267.54,265.0,265.11,400230.0
2023-12-21 09:35:00,265.07,266.43,264.8,265.73,205378.0,265.07,266.43,264.8,265.73,205378.0
2023-12-21 09:40:00,265.81,265.83,263.82,264.54,132951.0,265.81,265.83,263.82,264.54,132951.0
2023-12-21 09:45:00,264.47,264.73,263.55,263.68,100793.0,264.47,264.73,263.55,263.68,100793.0
2023-12-21 09:50:00,263.57,263.86,262.82,262.88,102456.0,263.57,263.86,262.82,262.88,102456.0
2023-12-21 09:55:00,262.83,263.42,262.77,262.99,81797.0,262.83,263.42,262.77,262.99,81797.0
2023-12-21 10:00:00,262.99,263.38,262.31,262.35,119434.0,262.99,263.38,262.31,262.35,119434.0
2023-12-21 10:05:00,262.31,262.31,261.55,261.7,100871.0,262.31,262.31,261.55,261.7,100871.0
2023-12-21 10:10:00,261.72,263.47,261.55,262.71,124096.0,261.72,263.47,261.55,262.71,124096.0
2023-12-21 10:15:00,262.79,262.79,261.7,261.71,71255.0,262.79,262.79,261.7,261.71,71255.0
2023-12-21 10:20:00,261.73,262.47,261.62,262.47,75083.0,261.73,262.47,261.62,262.47,75083.0
2023-12-21 10:25:00,262.4,262.46,261.4,261.61,53657.0,262.4,262.46,261.4,261.61,53657.0
2023-12-21 10:30:00,261.72,261.72,260.84,261.18,113740.0,261.72,261.72,260.84,261.18,113740.0
2023-12-21 10:35:00,261.12,261.27,260.69,261.21,65847.0,261.12,261.27,260.69,261.21,65847.0
2023-12-21 10:40:00,261.25,261.31,260.62,260.81,70139.0,261.25,261.31,260.62,260.81,70139.0
2023-12-21 10:45:00,260.87,261.06,260.42,260.56,63864.0,260.87,261.06,260.42,260.56,63864.0
2023-12-21 10:50:00,260.57,260.86,260.19,260.86,68789.0,260.57,260.86,260.19,260.86,68789.0
2023-12-21 10:55:00,260.84,262.0,260.73,261.97,101765.0,260.84,262.0,260.73,261.97,101765.0
2023-12-21 11:00:00,261.95,262.01,261.68,261.71,48160.0,261.95,262.01,261.68,261.71,48160.0
2023-12-21 11:05:00,261.7,261.74,261.04,261.5,46147.0,261.7,261.74,261.04,261.5,46147.0
2023-12-21 11:10:00,261.56,261.93,261.45,261.88,36737.0,261.56,261.93,261.45,261.88,36737.0
2023-12-21 11:15:00,261.89,262.38,261.76,262.34,58227.0,261.89,262.38,261.76,262.34,58227.0
2023-12-21 11:20:00,262.33,262.68,262.33,262.51,34683.0,262.33,262.68,262.33,262.51,34683.0
2023-12-21 11:25:00,262.51,262.62,262.27,262.52,29216.0,262.51,262.62,262.27,262.52,29216.0
2023-12-21 11:30:00,262.54,262.59,261.94,262.06,34364.0,262.54,262.59,261.94,262.06,34364.0
2023-12-21 11:35:00,262.04,262.61,262.04,262.24,30493.0,262.04,262.61,262.04,262.24,30493.0
2023-12-21 11:40:00,262.21,262.26,261.69,261.79,40059.0,262.21,262.26,261.69,261.79,40059.0
2023-12-21 11:45:00,261.75,262.18,261.75,261.86,21312.0,261.75,262.18,261.75,261.86,21312.0
2023-12-21 11:50:00,261.86,261.89,261.36,261.36,49684.0,261.86,261.89,261.36,261.36,49684.0
2023-12-21 11:55:00,261.35,261.41,261.01,261.13,27544.0,261.35,261.41,261.01,261.13,27544.0
2023-12-21 12:00:00,261.11,261.26,260.68,260.68,41805.0,261.11,261.26,260.68,260.68,41805.0
2023-12-21 12:05:00,260.68,260.87,260.56,260.57,24452.0,260.68,260.87,260.56,260.57,24452.0
2023-12-21 12:10:00,260.57,260.74,260.26,260.26,55524.0,260.57,260.74,260.26,260.26,55524.0
2023-12-21 12:15:00,260.3,260.95,260.3,260.82,34030.0,260.3,260.95,260.3,260.82,34030.0
2023-12-21 12:20:00,260.86,260.93,260.3,260.53,28227.0,260.86,260.93,260.3,260.53,28227.0
2023-12-21 12:25:00,260.47,260.88,260.39,260.88,18822.0,260.47,260.88,260.39,260.88,18822.0
2023-12-21 12:30:00,260.76,261.16,260.61,260.61,27442.0,260.76,261.16,260.61,260.61,27442.0
2023-12-21 12:35:00,260.62,260.79,260.44,260.69,13698.0,260.62,260.79,260.44,260.69,13698.0
2023-12-21 12:40:00,260.6,261.06,260.6,260.81,16036.0,260.6,261.06,260.6,260.81,16036.0
2023-12-21 12:45:00,260.8,261.09,260.79,260.88,9200.0,260.8,261.09,260.79,260.88,9200.0
2023-12-21 12:50:00,260.92,261.06,260.39,260.47,18541.0,260.92,261.06,260.39,260.47,18541.0
2023-12-21 12:55:00,260.35,260.64,260.21,260.64,26300.0,260.35,260.64,260.21,260.64,26300.0
2023-12-21 13:00:00,260.64,261.23,260.64,261.0,27783.0,260.64,261.23,260.64,261.0,27783.0
2023-12-21 13:05:00,260.97,261.01,260.69,261.0,16630.0,260.97,261.01,260.69,261.0,16630.0
2023-12-21 13:10:00,260.89,260.89,260.55,260.55,15017.0,260.89,260.89,260.55,260.55,15017.0
2023-12-21 13:15:00,260.56,260.8,260.28,260.28,17376.0,260.56,260.8,260.28,260.28,17376.0
2023-12-21 13:20:00,260.27,261.0,260.26,261.0,26617.0,260.27,261.0,260.26,261.0,26617.0
2023-12-21 13:25:00,260.9,261.14,260.66,261.05,35417.0,260.9,261.14,260.66,261.05,35417.0
2023-12-21 13:30:00,261.09,261.17,260.71,260.86,18388.0,261.09,261.17,260.71,260.86,18388.0
2023-12-21 13:35:00,260.94,261.06,260.75,261.01,19568.0,260.94,261.06,260.75,261.01,19568.0
2023-12-21 13:40:00,261.0,261.35,260.96,261.09,29920.0,261.0,261.35,260.96,261.09,29920.0
2023-12-21 13:45:00,261.08,261.58,261.03,261.3,30105.0,261.08,261.58,261.03,261.3,30105.0
2023-12-21 13:50:00,261.23,261.53,261.18,261.41,18460.0,261.23,261.53,261.18,261.41,18460.0
2023-12-21 13:55:00,261.38,261.56,261.25,261.46,25495.0,261.38,261.56,261.25,261.46,25495.0
2023-12-21 14:00:00,261.45,261.48,261.26,261.32,15374.0,261.45,261.48,261.26,261.32,15374.0
2023-12-21 14:05:00,261.22,261.27,260.81,260.91,16602.0,261.22,261.27,260.81,260.91,16602.0
2023-12-21 14:10:00,260.89,260.97,260.6,260.71,19242.0,260.89,260.97,260.6,260.71,19242.0
2023-12-21 14:15:00,260.68,261.47,260.67,261.47,14519.0,260.68,261.47,260.67,261.47,14519.0
2023-12-21 14:20:00,261.39,261.4,260.9,260.97,17340.0,261.39,261.4,260.9,260.97,17340.0
2023-12-21 14:25:00,260.93,261.26,260.93,261.06,17017.0,260.93,261.26,260.93,261.06,17017.0
2023-12-21 14:30:00,260.99,261.05,260.78,260.99,16788.0,260.99,261.05,260.78,260.99,16788.0
2023-12-21 14:35:00,261.0,261.01,260.65,260.7,17310.0,261.0,261.01,260.65,260.7,17310.0
2023-12-21 14:40:00,260.7,261.0,260.67,260.91,37069.0,260.7,261.0,260.67,260.91,37069.0
2023-12-21 14:45:00,260.88,261.08,260.86,260.88,59765.0,260.88,261.08,260.86,260.88,59765.0
2023-12-21 14:50:00,260.88,260.99,260.63,260.71,21006.0,260.88,260.99,260.63,260.71,21006.0
2023-12-21 14:55:00,260.71,260.77,260.39,260.66,23852.0,260.71,260.77,260.39,260.66,23852.0
2023-12-21 15:00:00,260.75,260.97,260.64,260.88,16383.0,260.75,260.97,260.64,260.88,16383.0
2023-12-21 15:05:00,260.81,260.92,260.48,260.83,24827.0,260.81,260.92,260.48,260.83,24827.0
2023-12-21 15:10:00,260.86,261.17,260.6,261.14,33556.0,260.86,261.17,260.6,261.14,33556.0
2023-12-21 15:15:00,261.13,261.9,260.96,261.67,75454.0,261.13,261.9,260.96,261.67,75454.0
2023-12-21 15:20:00,261.69,261.79,261.61,261.79,47717.0,261.69,261.79,261.61,261.79,47717.0
2023-12-21 15:25:00,261.83,262.08,261.67,262.0,50129.0,261.83,262.08,261.67,262.0,50129.0
2023-12-21 15:30:00,262.05,262.15,261.73,261.77,57030.0,262.05,262.15,261.73,261.77,57030.0
2023-12-21 15:35:00,261.71,262.33,261.7,262.16,55657.0,261.71,262.33,261.7,262.16,55657.0
2023-12-21 15:40:00,262.21,262.28,261.9,261.93,39780.0,262.21,262.28,261.9,261.93,39780.0
2023-12-21 15:45:00,261.9,262.2,261.8,262.03,37571.0,261.9,262.2,261.8,262.03,37571.0
2023-12-21 15:50:00,262.04,262.1,261.67,261.7,70136.0,262.04,262.1,261.67,261.7,70136.0
2023-12-21 15:55:00,261.71,262.02,261.62,261.88,220772.0,261.71,262.02,261.62,261.88,220772.0
2023-12-22 09:30:00,261.83,262.23,261.17,262.08,109393.0,261.83,262.23,261.17,262.08,109393.0
2023-12-22 09:35:00,262.25,262.85,261.85,262.45,59956.0,262.25,262.85,261.85,262.45,59956.0
2023-12-22 09:40:00,262.5,262.5,261.82,262.3,44176.0,262.5,262.5,261.82,262.3,44176.0
2023-12-22 09:45:00,262.31,262.31,261.46,261.59,77922.0,262.31,262.31,261.46,261.59,77922.0
2023-12-22 09:50:00,261.64,261.95,261.03,261.23,54767.0,261.64,261.95,261.03,261.23,54767.0
2023-12-22 09:55:00,261.21,261.44,260.8,260.89,60132.0,261.21,261.44,260.8,260.89,60132.0
2023-12-22 10:00:00,260.81,261.59,260.81,261.4,67578.0,260.81,261.59,260.81,261.4,67578.0
2023-12-22 10:05:00,261.38,261.78,261.24,261.57,59053.0,261.38,261.78,261.24,261.57,59053.0
2023-12-22 10:10:00,261.56,261.83,261.41,261.54,43224.0,261.56,261.83,261.41,261.54,43224.0
2023-12-22 10:15:00,261.58,261.75,261.08,261.55,39380.0,261.58,261.75,261.08,261.55,39380.0
2023-12-22 10:20:00,261.59,261.6,261.25,261.37,31199.0,261.59,261.6,261.25,261.37,31199.0
2023-12-22 10:25:00,261.36,261.95,261.18,261.91,38504.0,261.36,261.95,261.18,261.91,38504.0
2023-12-22 10:30:00,261.92,261.94,261.74,261.79,17740.0,261.92,261.94,261.74,261.79,17740.0
2023-12-22 10:35:00,261.8,261.84,261.04,261.21,40851.0,261.8,261.84,261.04,261.21,40851.0
2023-12-22 10:40:00,261.16,261.3,261.03,261.11,19870.0,261.16,261.3,261.03,261.11,19870.0
2023-12-22 10:45:00,261.13,261.17,260.73,260.9,47428.0,261.13,261.17,260.73,260.9,47428.0
2023-12-22 10:50:00,260.92,261.07,260.8,260.81,22571.0,260.92,261.07,260.8,260.81,22571.0
2023-12-22 10:55:00,260.83,260.83,260.32,260.42,45966.0,260.83,260.83,260.32,260.42,45966.0
2023-12-22 11:00:00,260.42,260.81,259.45,260.59,123658.0,260.42,260.81,259.45,260.59,123658.0
2023-12-22 11:05:00,260.45,260.52,260.11,260.19,29221.0,260.45,260.52,260.11,260.19,29221.0
2023-12-22 11:10:00,260.2,260.28,259.9,260.25,46166.0,260.2,260.28,259.9,260.25,46166.0
2023-12-22 11:15:00,260.25,260.4,259.87,259.94,49110.0,260.25,260.4,259.87,259.94,49110.0
2023-12-22 11:20:00,259.93,260.06,259.66,259.7,22044.0,259.93,260.06,259.66,259.7,22044.0
2023-12-22 11:25:00,259.68,259.86,259.63,259.86,55374.0,259.68,259.86,259.63,259.86,55374.0
2023-12-22 11:30:00,259.81,260.55,259.74,260.39,33231.0,259.81,260.55,259.74,260.39,33231.0
2023-12-22 11:35:00,260.41,260.61,260.22,260.6,15253.0,260.41,260.61,260.22,260.6,15253.0
2023-12-22 11:40:00,260.6,260.6,260.36,260.46,11810.0,260.6,260.6,260.36,260.46,11810.0
2023-12-22 11:45:00,260.43,260.56,260.3,260.34,11900.0,260.43,260.56,260.3,260.34,11900.0
2023-12-22 11:50:00,260.34,260.7,260.31,260.66,25659.0,260.34,260.7,260.31,260.66,25659.0
2023-12-22 11:55:00,260.68,260.84,260.62,260.76,17837.0,260.68,260.84,260.62,260.76,17837.0
2023-12-22 12:00:00,260.8,260.98,260.8,260.96,19040.0,260.8,260.98,260.8,260.96,19040.0
2023-12-22 12:05:00,260.95,261.06,260.82,260.87,19765.0,260.95,261.06,260.82,260.87,19765.0
2023-12-22 12:10:00,260.83,260.93,260.77,260.91,10430.0,260.83,260.93,260.77,260.91,10430.0
2023-12-22 12:15:00,260.88,261.0,260.8,260.98,11452.0,260.88,261.0,260.8,260.98,11452.0
2023-12-22 12:20:00,260.98,261.05,260.79,260.95,9721.0,260.98,261.05,260.79,260.95,9721.0
2023-12-22 12:25:00,260.92,260.99,260.85,260.89,11242.0,260.92,260.99,260.85,260.89,11242.0
2023-12-22 12:30:00,260.85,261.0,260.69,260.97,21210.0,260.85,261.0,260.69,260.97,21210.0
2023-12-22 12:35:00,261.02,261.03,260.46,260.52,20545.0,261.02,261.03,260.46,260.52,20545.0
2023-12-22 12:40:00,260.54,260.55,260.16,260.39,17470.0,260.54,260.55,260.16,260.39,17470.0
2023-12-22 12:45:00,260.39,260.46,260.11,260.11,15965.0,260.39,260.46,260.11,260.11,15965.0
2023-12-22 12:50:00,260.11,260.4,260.1,260.39,10609.0,260.11,260.4,260.1,260.39,10609.0
2023-12-22 12:55:00,260.38,260.39,259.97,260.14,25448.0,260.38,260.39,259.97,260.14,25448.0
2023-12-22 13:00:00,260.14,260.24,259.81,259.99,22498.0,260.14,260.24,259.81,259.99,22498.0
2023-12-22 13:05:00,260.03,260.05,259.83,259.85,12989.0,260.03,260.05,259.83,259.85,12989.0
2023-12-22 13:10:00,259.8,259.93,259.55,259.93,28348.0,259.8,259.93,259.55,259.93,28348.0
2023-12-22 13:15:00,259.97,259.97,259.81,259.94,14007.0,259.97,259.97,259.81,259.94,14007.0
2023-12-22 13:20:00,259.92,260.29,259.85,260.28,27205.0,259.92,260.29,259.85,260.28,27205.0
2023-12-22 13:25:00,260.25,260.43,260.2,260.38,16189.0,260.25,260.43,260.2,260.38,16189.0
2023-12-22 13:30:00,260.34,260.39,260.17,260.2,10766.0,260.34,260.39,260.17,260.2,10766.0
2023-12-22 13:35:00,260.17,260.37,260.15,260.15,12808.0,260.17,260.37,260.15,260.15,12808.0
2023-12-22 13:40:00,260.18,260.21,259.94,260.06,25112.0,260.18,260.21,259.94,260.06,25112.0
2023-12-22 13:45:00,260.06,260.46,260.02,260.45,14682.0,260.06,260.46,260.02,260.45,14682.0
2023-12-22 13:50:00,260.46,260.52,260.14,260.17,20138.0,260.46,260.52,260.14,260.17,20138.0
2023-12-22 13:55:00,260.1,260.15,259.98,260.11,15955.0,260.1,260.15,259.98,260.11,15955.0
2023-12-22 14:00:00,260.07,260.16,259.86,259.98,26315.0,260.07,260.16,259.86,259.98,26315.0
2023-12-22 14:05:00,259.97,260.05,259.55,259.97,35601.0,259.97,260.05,259.55,259.97,35601.0
2023-12-22 14:10:00,259.93,260.24,259.9,260.23,18209.0,259.93,260.24,259.9,260.23,18209.0
2023-12-22 14:15:00,260.16,260.18,259.8,260.07,28225.0,260.16,260.18,259.8,260.07,28225.0
2023-12-22 14:20:00,260.06,260.18,259.62,259.75,13615.0,260.06,260.18,259.62,259.75,13615.0
2023-12-22 14:25:00,259.7,259.75,259.3,259.36,32292.0,259.7,259.75,259.3,259.36,32292.0
2023-12-22 14:30:00,259.37,259.87,259.2,259.53,40683.0,259.37,259.87,259.2,259.53,40683.0
2023-12-22 14:35:00,259.54,259.99,259.43,259.9,23476.0,259.54,259.99,259.43,259.9,23476.0
2023-12-22 14:40:00,259.9,260.34,259.9,260.25,20493.0,259.9,260.34,259.9,260.25,20493.0
2023-12-22 14:45:00,260.26,260.56,260.26,260.5,30737.0,260.26,260.56,260.26,260.5,30737.0
2023-12-22 14:50:00,260.5,260.74,260.48,260.74,21806.0,260.5,260.74,260.48,260.74,21806.0
2023-12-22 14:55:00,260.67,260.73,260.39,260.67,14506.0,260.67,260.73,260.39,260.67,14506.0
2023-12-22 15:00:00,260.67,260.74,260.41,260.7,13903.0,260.67,260.74,260.41,260.7,13903.0
2023-12-22 15:05:00,260.67,260.73,260.41,260.63,19183.0,260.67,260.73,260.41,260.63,19183.0
2023-12-22 15:10:00,260.63,260.74,260.45,260.64,14963.0,260.63,260.74,260.45,260.64,14963.0
2023-12-22 15:15:00,260.56,260.81,260.47,260.67,38422.0,260.56,260.81,260.47,260.67,38422.0
2023-12-22 15:20:00,260.66,260.74,260.37,260.72,28083.0,260.66,260.74,260.37,260.72,28083.0
2023-12-22 15:25:00,260.68,261.0,260.62,260.89,29523.0,260.68,261.0,260.62,260.89,29523.0
2023-12-22 15:30:00,260.96,260.96,260.39,260.46,16968.0,260.96,260.96,260.39,260.46,16968.0
2023-12-22 15:35:00,260.41,260.62,260.28,260.37,25347.0,260.41,260.62,260.28,260.37,25347.0
2023-12-22 15:40:00,260.27,260.5,260.15,260.5,19133.0,260.27,260.5,260.15,260.5,19133.0
2023-12-22 15:45:00,260.47,260.56,259.94,259.94,47199.0,260.47,260.56,259.94,259.94,47199.0
2023-12-22 15:50:00,259.95,260.5,259.94,260.38,53424.0,259.95,260.5,259.94,260.38,53424.0
2023-12-22 15:55:00,260.36,260.7,260.26,260.61,135736.0,260.36,260.7,260.26,260.61,135736.0
2023-12-26 09:30:00,259.8,261.08,259.54,261.0,107406.0,259.8,261.08,259.54,261.0,107406.0
2023-12-26 09:35:00,260.88,261.07,260.29,260.75,51070.0,260.88,261.07,260.29,260.75,51070.0
2023-12-26 09:40:00,260.71,260.92,260.5,260.66,37005.0,260.71,260.92,260.5,260.66,37005.0
2023-12-26 09:45:00,260.75,260.88,260.45,260.6,38942.0,260.75,260.88,260.45,260.6,38942.0
2023-12-26 09:50:00,260.69,260.77,260.46,260.72,26897.0,260.69,260.77,260.46,260.72,26897.0
2023-12-26 09:55:00,260.72,261.07,260.67,260.96,36453.0,260.72,261.07,260.67,260.96,36453.0
2023-12-26 10:00:00,260.9,261.12,260.8,261.04,58737.0,260.9,261.12,260.8,261.04,58737.0
2023-12-26 10:05:00,261.06,261.24,260.85,261.14,42540.0,261.06,261.24,260.85,261.14,42540.0
2023-12-26 10:10:00,261.22,262.14,261.15,261.83,82779.0,261.22,262.14,261.15,261.83,82779.0
2023-12-26 10:15:00,261.92,262.39,261.83,261.84,38113.0,261.92,262.39,261.83,261.84,38113.0
2023-12-26 10:20:00,261.84,262.17,261.82,262.04,31509.0,261.84,262.17,261.82,262.04,31509.0
2023-12-26 10:25:00,262.01,262.09,261.58,261.66,22342.0,262.01,262.09,261.58,261.66,22342.0
2023-12-26 10:30:00,261.66,261.82,261.6,261.78,19565.0,261.66,261.82,261.6,261.78,19565.0
2023-12-26 10:35:00,261.79,262.1,261.79,261.95,26263.0,261.79,262.1,261.79,261.95,26263.0
2023-12-26 10:40:00,261.95,262.01,261.72,261.72,20515.0,261.95,262.01,261.72,261.72,20515.0
2023-12-26 10:45:00,261.79,262.75,261.78,262.75,109988.0,261.79,262.75,261.78,262.75,109988.0
2023-12-26 10:50:00,262.79,262.85,262.25,262.28,75882.0,262.79,262.85,262.25,262.28,75882.0
2023-12-26 10:55:00,262.27,262.46,262.08,262.44,25672.0,262.27,262.46,262.08,262.44,25672.0
2023-12-26 11:00:00,262.46,262.62,262.23,262.34,41199.0,262.46,262.62,262.23,262.34,41199.0
2023-12-26 11:05:00,262.39,262.55,262.25,262.46,20288.0,262.39,262.55,262.25,262.46,20288.0
2023-12-26 11:10:00,262.47,263.16,262.31,262.96,91285.0,262.47,263.16,262.31,262.96,91285.0
2023-12-26 11:15:00,262.96,263.0,262.67,262.72,21464.0,262.96,263.0,262.67,262.72,21464.0
2023-12-26 11:20:00,262.7,262.76,262.36,262.38,23469.0,262.7,262.76,262.36,262.38,23469.0
2023-12-26 11:25:00,262.35,262.41,262.22,262.35,26834.0,262.35,262.41,262.22,262.35,26834.0
2023-12-26 11:30:00,262.39,262.44,262.2,262.43,24991.0,262.39,262.44,262.2,262.43,24991.0
2023-12-26 11:35:00,262.46,262.79,262.46,262.61,19067.0,262.46,262.79,262.46,262.61,19067.0
2023-12-26 11:40:00,262.63,262.7,262.47,262.5,9724.0,262.63,262.7,262.47,262.5,9724.0
2023-12-26 11:45:00,262.51,262.59,262.38,262.44,9351.0,262.51,262.59,262.38,262.44,9351.0
2023-12-26 11:50:00,262.47,262.54,262.4,262.44,15967.0,262.47,262.54,262.4,262.44,15967.0
2023-12-26 11:55:00,262.42,262.59,262.24,262.58,20323.0,262.42,262.59,262.24,262.58,20323.0
2023-12-26 12:00:00,262.57,262.64,262.41,262.41,16590.0,262.57,262.64,262.41,262.41,16590.0
2023-12-26 12:05:00,262.42,262.46,262.33,262.41,11373.0,262.42,262.46,262.33,262.41,11373.0
2023-12-26 12:10:00,262.44,262.6,262.41,262.46,14847.0,262.44,262.6,262.41,262.46,14847.0
2023-12-26 12:15:00,262.49,262.58,262.46,262.53,9263.0,262.49,262.58,262.46,262.53,9263.0
2023-12-26 12:20:00,262.5,262.6,262.5,262.55,10884.0,262.5,262.6,262.5,262.55,10884.0
2023-12-26 12:25:00,262.55,262.7,262.55,262.6,16353.0,262.55,262.7,262.55,262.6,16353.0
2023-12-26 12:30:00,262.58,262.63,262.43,262.47,11193.0,262.58,262.63,262.43,262.47,11193.0
2023-12-26 12:35:00,262.48,262.49,262.36,262.4,8239.0,262.48,262.49,262.36,262.4,8239.0
2023-12-26 12:40:00,262.44,262.47,262.2,262.27,13811.0,262.44,262.47,262.2,262.27,13811.0
2023-12-26 12:45:00,262.28,262.42,262.25,262.42,7777.0,262.28,262.42,262.25,262.42,7777.0
2023-12-26 12:50:00,262.41,262.45,262.21,262.41,10320.0,262.41,262.45,262.21,262.41,10320.0
2023-12-26 12:55:00,262.4,262.43,262.25,262.29,9485.0,262.4,262.43,262.25,262.29,9485.0
2023-12-26 13:00:00,262.29,262.37,262.2,262.3,32088.0,262.29,262.37,262.2,262.3,32088.0
2023-12-26 13:05:00,262.34,262.34,262.06,262.06,17476.0,262.34,262.34,262.06,262.06,17476.0
2023-12-26 13:10:00,262.05,262.23,262.03,262.09,12016.0,262.05,262.23,262.03,262.09,12016.0
2023-12-26 13:15:00,262.08,262.33,262.0,262.24,16534.0,262.08,262.33,262.0,262.24,16534.0
2023-12-26 13:20:00,262.24,262.69,262.21,262.66,27983.0,262.24,262.69,262.21,262.66,27983.0
2023-12-26 13:25:00,262.68,262.68,262.43,262.53,13919.0,262.68,262.68,262.43,262.53,13919.0
2023-12-26 13:30:00,262.55,262.61,262.42,262.48,11955.0,262.55,262.61,262.42,262.48,11955.0
2023-12-26 13:35:00,262.53,262.61,262.35,262.46,15373.0,262.53,262.61,262.35,262.46,15373.0
2023-12-26 13:40:00,262.43,262.55,262.42,262.5,5366.0,262.43,262.55,262.42,262.5,5366.0
2023-12-26 13:45:00,262.55,262.69,262.54,262.64,16437.0,262.55,262.69,262.54,262.64,16437.0
2023-12-26 13:50:00,262.64,262.68,262.56,262.66,9609.0,262.64,262.68,262.56,262.66,9609.0
2023-12-26 13:55:00,262.68,262.78,262.54,262.6,18502.0,262.68,262.78,262.54,262.6,18502.0
2023-12-26 14:00:00,262.64,262.72,262.58,262.63,8352.0,262.64,262.72,262.58,262.63,8352.0
2023-12-26 14:05:00,262.67,263.11,262.64,263.09,20667.0,262.67,263.11,262.64,263.09,20667.0
2023-12-26 14:10:00,263.11,263.16,263.0,263.14,26544.0,263.11,263.16,263.0,263.14,26544.0
2023-12-26 14:15:00,263.14,263.26,263.09,263.19,26364.0,263.14,263.26,263.09,263.19,26364.0
2023-12-26 14:20:00,263.22,263.4,263.2,263.36,21019.0,263.22,263.4,263.2,263.36,21019.0
2023-12-26 14:25:00,263.35,263.48,263.33,263.39,28972.0,263.35,263.48,263.33,263.39,28972.0
2023-12-26 14:30:00,263.39,263.6,263.38,263.55,25824.0,263.39,263.6,263.38,263.55,25824.0
2023-12-26 14:35:00,263.51,263.6,263.37,263.42,31836.0,263.51,263.6,263.37,263.42,31836.0
2023-12-26 14:40:00,263.43,263.43,263.22,263.27,11780.0,263.43,263.43,263.22,263.27,11780.0
2023-12-26 14:45:00,263.27,263.62,263.23,263.52,21598.0,263.27,263.62,263.23,263.52,21598.0
2023-12-26 14:50:00,263.49,263.56,263.33,263.56,9128.0,263.49,263.56,263.33,263.56,9128.0
2023-12-26 14:55:00,263.51,263.63,263.47,263.6,19263.0,263.51,263.63,263.47,263.6,19263.0
2023-12-26 15:00:00,263.58,263.74,263.52,263.71,29986.0,263.58,263.74,263.52,263.71,29986.0
2023-12-26 15:05:00,263.7,263.76,263.53,263.55,17019.0,263.7,263.76,263.53,263.55,17019.0
2023-12-26 15:10:00,263.58,263.65,263.42,263.53,20624.0,263.58,263.65,263.42,263.53,20624.0
2023-12-26 15:15:00,263.53,263.54,263.37,263.48,15862.0,263.53,263.54,263.37,263.48,15862.0
2023-12-26 15:20:00,263.47,263.51,263.35,263.5,12872.0,263.47,263.51,263.35,263.5,12872.0
2023-12-26 15:25:00,263.54,263.7,263.3,263.33,22502.0,263.54,263.7,263.3,263.33,22502.0
2023-12-26 15:30:00,263.29,263.44,263.27,263.31,21311.0,263.29,263.44,263.27,263.31,21311.0
2023-12-26 15:35:00,263.29,263.35,262.98,263.04,31094.0,263.29,263.35,262.98,263.04,31094.0
2023-12-26 15:40:00,263.05,263.2,263.04,263.13,39053.0,263.05,263.2,263.04,263.13,39053.0
2023-12-26 15:45:00,263.13,263.36,263.08,263.15,58520.0,263.13,263.36,263.08,263.15,58520.0
2023-12-26 15:50:00,263.12,263.46,263.06,263.19,56887.0,263.12,263.46,263.06,263.19,56887.0
2023-12-26 15:55:00,263.18,263.24,262.58,262.78,172097.0,263.18,263.24,262.58,262.78,172097.0
2023-12-27 09:30:00,262.63,263.42,262.09,263.07,80940.0,262.63,263.42,262.09,263.07,80940.0
2023-12-27 09:35:00,263.15,263.25,262.32,262.7,27827.0,263.15,263.25,262.32,262.7,27827.0
2023-12-27 09:40:00,262.83,263.43,262.6,263.39,20166.0,262.83,263.43,262.6,263.39,20166.0
2023-12-27 09:45:00,263.38,263.39,262.91,263.06,25925.0,263.38,263.39,262.91,263.06,25925.0
2023-12-27 09:50:00,263.15,263.41,263.01,263.1,54878.0,263.15,263.41,263.01,263.1,54878.0
2023-12-27 09:55:00,263.19,263.29,262.96,263.29,18700.0,263.19,263.29,262.96,263.29,18700.0
2023-12-27 10:00:00,263.3,264.21,263.3,263.96,55633.0,263.3,264.21,263.3,263.96,55633.0
2023-12-27 10:05:00,264.02,264.37,263.87,264.3,45631.0,264.02,264.37,263.87,264.3,45631.0
2023-12-27 10:10:00,264.26,264.66,264.2,264.44,46149.0,264.26,264.66,264.2,264.44,46149.0
2023-12-27 10:15:00,264.44,264.46,263.89,263.91,34921.0,264.44,264.46,263.89,263.91,34921.0
2023-12-27 10:20:00,263.98,263.99,263.36,263.61,53875.0,263.98,263.99,263.36,263.61,53875.0
2023-12-27 10:25:00,263.65,263.65,263.22,263.26,42445.0,263.65,263.65,263.22,263.26,42445.0
2023-12-27 10:30:00,263.27,263.27,262.7,262.93,64776.0,263.27,263.27,262.7,262.93,64776.0
2023-12-27 10:35:00,262.93,263.12,262.54,263.11,35352.0,262.93,263.12,262.54,263.11,35352.0
2023-12-27 10:40:00,263.13,263.35,262.92,262.95,23126.0,263.13,263.35,262.92,262.95,23126.0
2023-12-27 10:45:00,262.96,263.1,262.87,263.0,11128.0,262.96,263.1,262.87,263.0,11128.0
2023-12-27 10:50:00,263.0,263.13,262.8,263.01,17213.0,263.0,263.13,262.8,263.01,17213.0
2023-12-27 10:55:00,262.99,262.99,262.45,262.6,21366.0,262.99,262.99,262.45,262.6,21366.0
2023-12-27 11:00:00,262.56,262.83,262.48,262.72,16294.0,262.56,262.83,262.48,262.72,16294.0
2023-12-27 11:05:00,262.74,262.85,262.56,262.56,13349.0,262.74,262.85,262.56,262.56,13349.0
2023-12-27 11:10:00,262.59,262.59,262.18,262.25,29753.0,262.59,262.59,262.18,262.25,29753.0
2023-12-27 11:15:00,262.23,262.29,262.1,262.14,27229.0,262.23,262.29,262.1,262.14,27229.0
2023-12-27 11:20:00,262.14,262.2,261.86,261.87,25928.0,262.14,262.2,261.86,261.87,25928.0
2023-12-27 11:25:00,261.9,262.1,261.81,262.08,23348.0,261.9,262.1,261.81,262.08,23348.0
2023-12-27 11:30:00,262.03,262.24,261.94,262.22,27915.0,262.03,262.24,261.94,262.22,27915.0
2023-12-27 11:35:00,262.22,262.46,262.2,262.44,23447.0,262.22,262.46,262.2,262.44,23447.0
2023-12-27 11:40:00,262.4,262.47,262.35,262.4,12239.0,262.4,262.47,262.35,262.4,12239.0
2023-12-27 11:45:00,262.43,262.53,262.28,262.33,12461.0,262.43,262.53,262.28,262.33,12461.0
2023-12-27 11:50:00,262.39,262.39,262.17,262.31,8307.0,262.39,262.39,262.17,262.31,8307.0
2023-12-27 11:55:00,262.24,262.33,262.07,262.07,10295.0,262.24,262.33,262.07,262.07,10295.0
2023-12-27 12:00:00,262.07,262.36,261.94,262.29,26935.0,262.07,262.36,261.94,262.29,26935.0
2023-12-27 12:05:00,262.28,262.29,262.22,262.25,4058.0,262.28,262.29,262.22,262.25,4058.0
2023-12-27 12:10:00,262.23,262.42,262.23,262.4,11751.0,262.23,262.42,262.23,262.4,11751.0
2023-12-27 12:15:00,262.36,262.55,262.32,262.55,5989.0,262.36,262.55,262.32,262.55,5989.0
2023-12-27 12:20:00,262.52,262.61,262.46,262.57,8045.0,262.52,262.61,262.46,262.57,8045.0
2023-12-27 12:25:00,262.46,262.51,262.36,262.37,11905.0,262.46,262.51,262.36,262.37,11905.0
2023-12-27 12:30:00,262.39,262.52,262.39,262.41,7676.0,262.39,262.52,262.39,262.41,7676.0
2023-12-27 12:35:00,262.42,262.45,262.29,262.31,12887.0,262.42,262.45,262.29,262.31,12887.0
2023-12-27 12:40:00,262.38,262.39,262.21,262.21,11211.0,262.38,262.39,262.21,262.21,11211.0
2023-12-27 12:45:00,262.23,262.36,262.17,262.35,13159.0,262.23,262.36,262.17,262.35,13159.0
2023-12-27 12:50:00,262.34,262.34,262.25,262.28,6880.0,262.34,262.34,262.25,262.28,6880.0
2023-12-27 12:55:00,262.3,262.42,262.25,262.27,9885.0,262.3,262.42,262.25,262.27,9885.0
2023-12-27 13:00:00,262.31,262.52,262.29,262.35,12152.0,262.31,262.52,262.29,262.35,12152.0
2023-12-27 13:05:00,262.36,262.78,262.3,262.65,20540.0,262.36,262.78,262.3,262.65,20540.0
2023-12-27 13:10:00,262.63,262.64,262.26,262.28,8397.0,262.63,262.64,262.26,262.28,8397.0
2023-12-27 13:15:00,262.28,262.49,262.2,262.33,8897.0,262.28,262.49,262.2,262.33,8897.0
2023-12-27 13:20:00,262.27,262.29,262.14,262.23,18729.0,262.27,262.29,262.14,262.23,18729.0
2023-12-27 13:25:00,262.22,262.37,262.11,262.27,23793.0,262.22,262.37,262.11,262.27,23793.0
2023-12-27 13:30:00,262.25,262.25,261.74,261.78,25096.0,262.25,262.25,261.74,261.78,25096.0
2023-12-27 13:35:00,261.78,261.85,261.56,261.74,19382.0,261.78,261.85,261.56,261.74,19382.0
2023-12-27 13:40:00,261.75,261.94,261.74,261.78,19786.0,261.75,261.94,261.74,261.78,19786.0
2023-12-27 13:45:00,261.76,261.78,261.62,261.66,12561.0,261.76,261.78,261.62,261.66,12561.0
2023-12-27 13:50:00,261.64,261.89,261.6,261.79,20875.0,261.64,261.89,261.6,261.79,20875.0
2023-12-27 13:55:00,261.79,261.82,261.56,261.56,21932.0,261.79,261.82,261.56,261.56,21932.0
2023-12-27 14:00:00,261.52,261.53,261.05,261.14,43470.0,261.52,261.53,261.05,261.14,43470.0
2023-12-27 14:05:00,261.14,261.27,260.93,261.27,37842.0,261.14,261.27,260.93,261.27,37842.0
2023-12-27 14:10:00,261.26,261.27,260.92,260.99,17620.0,261.26,261.27,260.92,260.99,17620.0
2023-12-27 14:15:00,261.05,261.25,260.9,261.21,13131.0,261.05,261.25,260.9,261.21,13131.0
2023-12-27 14:20:00,261.3,261.35,261.11,261.25,11833.0,261.3,261.35,261.11,261.25,11833.0
2023-12-27 14:25:00,261.26,261.47,261.15,261.28,18545.0,261.26,261.47,261.15,261.28,18545.0
2023-12-27 14:30:00,261.2,261.35,261.12,261.31,19343.0,261.2,261.35,261.12,261.31,19343.0
2023-12-27 14:35:00,261.27,261.34,261.17,261.19,12486.0,261.27,261.34,261.17,261.19,12486.0
2023-12-27 14:40:00,261.14,261.23,261.06,261.2,13899.0,261.14,261.23,261.06,261.2,13899.0
2023-12-27 14:45:00,261.23,261.33,261.14,261.33,8924.0,261.23,261.33,261.14,261.33,8924.0
2023-12-27 14:50:00,261.32,261.34,261.02,261.11,10814.0,261.32,261.34,261.02,261.11,10814.0
2023-12-27 14:55:00,261.11,261.49,261.02,261.49,11791.0,261.11,261.49,261.02,261.49,11791.0
2023-12-27 15:00:00,261.48,261.62,261.44,261.5,12358.0,261.48,261.62,261.44,261.5,12358.0
2023-12-27 15:05:00,261.54,261.68,261.37,261.66,33154.0,261.54,261.68,261.37,261.66,33154.0
2023-12-27 15:10:00,261.66,261.66,261.49,261.56,10888.0,261.66,261.66,261.49,261.56,10888.0
2023-12-27 15:15:00,261.54,261.81,261.53,261.6,17681.0,261.54,261.81,261.53,261.6,17681.0
2023-12-27 15:20:00,261.6,261.78,261.57,261.68,17966.0,261.6,261.78,261.57,261.68,17966.0
2023-12-27 15:25:00,261.66,261.71,261.49,261.69,12166.0,261.66,261.71,261.49,261.69,12166.0
2023-12-27 15:30:00,261.75,261.94,261.64,261.94,22252.0,261.75,261.94,261.64,261.94,22252.0
2023-12-27 15:35:00,261.94,262.07,261.92,261.95,20509.0,261.94,262.07,261.92,261.95,20509.0
2023-12-27 15:40:00,261.95,262.03,261.65,261.72,28760.0,261.95,262.03,261.65,261.72,28760.0
2023-12-27 15:45:00,261.72,261.85,261.69,261.69,19526.0,261.72,261.85,261.69,261.69,19526.0
2023-12-27 15:50:00,261.65,262.1,261.65,262.05,38738.0,261.65,262.1,261.65,262.05,38738.0
2023-12-27 15:55:00,262.02,262.32,261.99,262.18,152077.0,262.02,262.32,261.99,262.18,152077.0
2023-12-28 09:30:00,261.53,262.1,261.25,261.53,106402.0,261.53,262.1,261.25,261.53,106402.0
2023-12-28 09:35:00,261.59,262.0,261.34,261.35,51130.0,261.59,262.0,261.34,261.35,51130.0
2023-12-28 09:40:00,261.36,261.37,260.28,260.31,119874.0,261.36,261.37,260.28,260.31,119874.0
2023-12-28 09:45:00,260.3,260.47,259.33,259.63,196348.0,260.3,260.47,259.33,259.63,196348.0
2023-12-28 09:50:00,259.67,260.0,259.51,259.68,91732.0,259.67,260.0,259.51,259.68,91732.0
2023-12-28 09:55:00,259.76,260.09,259.65,259.81,64345.0,259.76,260.09,259.65,259.81,64345.0
2023-12-28 10:00:00,259.8,259.85,259.46,259.53,55652.0,259.8,259.85,259.46,259.53,55652.0
2023-12-28 10:05:00,259.52,259.85,259.38,259.8,50117.0,259.52,259.85,259.38,259.8,50117.0
2023-12-28 10:10:00,259.85,259.89,259.5,259.56,61600.0,259.85,259.89,259.5,259.56,61600.0
2023-12-28 10:15:00,259.55,259.79,259.42,259.45,34063.0,259.55,259.79,259.42,259.45,34063.0
2023-12-28 10:20:00,259.5,259.85,259.42,259.68,31458.0,259.5,259.85,259.42,259.68,31458.0
2023-12-28 10:25:00,259.67,259.7,259.49,259.64,28060.0,259.67,259.7,259.49,259.64,28060.0
2023-12-28 10:30:00,259.65,259.9,259.53,259.87,58288.0,259.65,259.9,259.53,259.87,58288.0
2023-12-28 10:35:00,259.87,259.9,259.54,259.85,59212.0,259.87,259.9,259.54,259.85,59212.0
2023-12-28 10:40:00,259.85,260.06,259.78,260.0,95700.0,259.85,260.06,259.78,260.0,95700.0
2023-12-28 10:45:00,260.0,260.0,259.55,259.78,43140.0,260.0,260.0,259.55,259.78,43140.0
2023-12-28 10:50:00,259.8,259.9,259.11,259.5,58461.0,259.8,259.9,259.11,259.5,58461.0
2023-12-28 10:55:00,259.46,259.55,259.23,259.4,50758.0,259.46,259.55,259.23,259.4,50758.0
2023-12-28 11:00:00,259.41,259.43,258.72,258.86,113488.0,259.41,259.43,258.72,258.86,113488.0
2023-12-28 11:05:00,258.83,258.97,258.6,258.65,42843.0,258.83,258.97,258.6,258.65,42843.0
2023-12-28 11:10:00,258.73,258.99,258.13,258.24,70414.0,258.73,258.99,258.13,258.24,70414.0
2023-12-28 11:15:00,258.19,258.42,257.94,258.13,71139.0,258.19,258.42,257.94,258.13,71139.0
2023-12-28 11:20:00,258.14,258.49,258.12,258.31,47545.0,258.14,258.49,258.12,258.31,47545.0
2023-12-28 11:25:00,258.31,258.31,257.75,257.77,74251.0,258.31,258.31,257.75,257.77,74251.0
2023-12-28 11:30:00,257.77,258.09,257.73,257.79,50756.0,257.77,258.09,257.73,257.79,50756.0
2023-12-28 11:35:00,257.76,258.11,257.68,258.07,68188.0,257.76,258.11,257.68,258.07,68188.0
2023-12-28 11:40:00,258.01,258.77,258.01,258.66,48595.0,258.01,258.77,258.01,258.66,48595.0
2023-12-28 11:45:00,258.7,258.87,258.57,258.87,20441.0,258.7,258.87,258.57,258.87,20441.0
2023-12-28 11:50:00,258.86,259.15,258.74,258.9,31767.0,258.86,259.15,258.74,258.9,31767.0
2023-12-28 11:55:00,258.87,258.94,258.66,258.72,19255.0,258.87,258.94,258.66,258.72,19255.0
2023-12-28 12:00:00,258.74,258.97,258.68,258.82,30774.0,258.74,258.97,258.68,258.82,30774.0
2023-12-28 12:05:00,258.85,259.22,258.83,259.21,18843.0,258.85,259.22,258.83,259.21,18843.0
2023-12-28 12:10:00,259.19,259.3,258.94,259.19,31898.0,259.19,259.3,258.94,259.19,31898.0
2023-12-28 12:15:00,259.23,259.31,259.11,259.18,16957.0,259.23,259.31,259.11,259.18,16957.0
2023-12-28 12:20:00,259.17,259.27,259.05,259.26,23128.0,259.17,259.27,259.05,259.26,23128.0
2023-12-28 12:25:00,259.24,259.39,259.09,259.1,18202.0,259.24,259.39,259.09,259.1,18202.0
2023-12-28 12:30:00,259.13,259.36,259.04,259.34,13142.0,259.13,259.36,259.04,259.34,13142.0
2023-12-28 12:35:00,259.27,259.36,259.16,259.3,11023.0,259.27,259.36,259.16,259.3,11023.0
2023-12-28 12:40:00,259.29,259.29,259.02,259.11,22718.0,259.29,259.29,259.02,259.11,22718.0
2023-12-28 12:45:00,259.1,259.29,258.82,258.91,32963.0,259.1,259.29,258.82,258.91,32963.0
2023-12-28 12:50:00,258.94,259.37,258.91,259.32,20505.0,258.94,259.37,258.91,259.32,20505.0
2023-12-28 12:55:00,259.35,259.5,259.31,259.38,10881.0,259.35,259.5,259.31,259.38,10881.0
2023-12-28 13:00:00,259.38,259.45,258.76,259.19,28765.0,259.38,259.45,258.76,259.19,28765.0
2023-12-28 13:05:00,259.13,259.21,258.89,259.19,18800.0,259.13,259.21,258.89,259.19,18800.0
2023-12-28 13:10:00,259.19,259.28,259.02,259.07,14427.0,259.19,259.28,259.02,259.07,14427.0
2023-12-28 13:15:00,259.04,259.21,258.97,259.17,13660.0,259.04,259.21,258.97,259.17,13660.0
2023-12-28 13:20:00,259.16,259.36,259.15,259.15,9892.0,259.16,259.36,259.15,259.15,9892.0
2023-12-28 13:25:00,259.17,259.17,259.01,259.06,10513.0,259.17,259.17,259.01,259.06,10513.0
2023-12-28 13:30:00,259.05,259.12,258.97,259.12,21068.0,259.05,259.12,258.97,259.12,21068.0
2023-12-28 13:35:00,259.08,259.34,258.93,259.12,26612.0,259.08,259.34,258.93,259.12,26612.0
2023-12-28 13:40:00,259.06,259.11,258.91,258.98,30898.0,259.06,259.11,258.91,258.98,30898.0
2023-12-28 13:45:00,258.97,259.08,258.92,259.05,22760.0,258.97,259.08,258.92,259.05,22760.0
2023-12-28 13:50:00,259.09,259.15,258.97,259.04,14125.0,259.09,259.15,258.97,259.04,14125.0
2023-12-28 13:55:00,259.03,259.08,258.82,259.05,27311.0,259.03,259.08,258.82,259.05,27311.0
2023-12-28 14:00:00,259.08,259.4,259.05,259.4,17685.0,259.08,259.4,259.05,259.4,17685.0
2023-12-28 14:05:00,259.4,260.02,259.4,259.97,69257.0,259.4,260.02,259.4,259.97,69257.0
2023-12-28 14:10:00,259.99,260.04,259.63,259.74,43603.0,259.99,260.04,259.63,259.74,43603.0
2023-12-28 14:15:00,259.71,259.81,259.71,259.78,9088.0,259.71,259.81,259.71,259.78,9088.0
2023-12-28 14:20:00,259.75,259.8,259.59,259.63,10649.0,259.75,259.8,259.59,259.63,10649.0
2023-12-28 14:25:00,259.65,259.85,259.65,259.84,13642.0,259.65,259.85,259.65,259.84,13642.0
2023-12-28 14:30:00,259.82,260.07,259.78,259.97,26825.0,259.82,260.07,259.78,259.97,26825.0
2023-12-28 14:35:00,259.99,260.11,259.88,260.11,20704.0,259.99,260.11,259.88,260.11,20704.0
2023-12-28 14:40:00,260.15,260.31,260.08,260.23,31969.0,260.15,260.31,260.08,260.23,31969.0
2023-12-28 14:45:00,260.27,260.45,260.23,260.45,18270.0,260.27,260.45,260.23,260.45,18270.0
2023-12-28 14:50:00,260.43,260.46,260.27,260.37,13006.0,260.43,260.46,260.27,260.37,13006.0
2023-12-28 14:55:00,260.36,260.46,260.31,260.44,11686.0,260.36,260.46,260.31,260.44,11686.0
2023-12-28 15:00:00,260.41,260.41,260.23,260.24,18446.0,260.41,260.41,260.23,260.24,18446.0
2023-12-28 15:05:00,260.24,260.29,260.09,260.25,18464.0,260.24,260.29,260.09,260.25,18464.0
2023-12-28 15:10:00,260.22,260.34,260.01,260.28,21578.0,260.22,260.34,260.01,260.28,21578.0
2023-12-28 15:15:00,260.25,260.45,260.1,260.39,26979.0,260.25,260.45,260.1,260.39,26979.0
2023-12-28 15:20:00,260.5,260.55,260.32,260.4,11646.0,260.5,260.55,260.32,260.4,11646.0
2023-12-28 15:25:00,260.39,260.45,260.32,260.35,20257.0,260.39,260.45,260.32,260.35,20257.0
2023-12-28 15:30:00,260.41,260.54,260.32,260.32,18732.0,260.41,260.54,260.32,260.32,18732.0
2023-12-28 15:35:00,260.33,260.43,260.23,260.37,36372.0,260.33,260.43,260.23,260.37,36372.0
2023-12-28 15:40:00,260.38,260.65,260.3,260.6,26655.0,260.38,260.65,260.3,260.6,26655.0
2023-12-28 15:45:00,260.6,260.62,260.2,260.25,39410.0,260.6,260.62,260.2,260.25,39410.0
2023-12-28 15:50:00,260.23,260.35,260.03,260.05,55302.0,260.23,260.35,260.03,260.05,55302.0
2023-12-28 15:55:00,260.07,260.48,259.92,260.43,199573.0,260.07,260.48,259.92,260.43,199573.0
2023-12-29 09:30:00,260.67,261.88,260.51,261.58,132330.0,260.67,261.88,260.51,261.58,132330.0
2023-12-29 09:35:00,261.57,261.69,260.69,260.69,53179.0,261.57,261.69,260.69,260.69,53179.0
2023-12-29 09:40:00,260.68,261.47,260.64,261.44,69469.0,260.68,261.47,260.64,261.44,69469.0
2023-12-29 09:45:00,261.45,261.74,261.32,261.51,37687.0,261.45,261.74,261.32,261.51,37687.0
2023-12-29 09:50:00,261.48,261.48,260.81,260.89,44664.0,261.48,261.48,260.81,260.89,44664.0
2023-12-29 09:55:00,261.0,261.22,260.92,261.09,16409.0,261.0,261.22,260.92,261.09,16409.0
2023-12-29 10:00:00,261.11,261.74,261.07,261.73,61383.0,261.11,261.74,261.07,261.73,61383.0
2023-12-29 10:05:00,261.65,261.87,261.56,261.56,39548.0,261.65,261.87,261.56,261.56,39548.0
2023-12-29 10:10:00,261.56,261.74,261.09,261.15,33766.0,261.56,261.74,261.09,261.15,33766.0
2023-12-29 10:15:00,261.15,261.67,261.04,261.62,39055.0,261.15,261.67,261.04,261.62,39055.0
2023-12-29 10:20:00,261.64,261.65,261.29,261.35,21016.0,261.64,261.65,261.29,261.35,21016.0
2023-12-29 10:25:00,261.38,261.7,261.28,261.5,28856.0,261.38,261.7,261.28,261.5,28856.0
2023-12-29 10:30:00,261.5,261.73,261.15,261.27,36732.0,261.5,261.73,261.15,261.27,36732.0
2023-12-29 10:35:00,261.28,262.22,261.13,262.16,100554.0,261.28,262.22,261.13,262.16,100554.0
2023-12-29 10:40:00,262.13,262.2,261.66,261.97,58644.0,262.13,262.2,261.66,261.97,58644.0
2023-12-29 10:45:00,262.0,262.03,261.13,261.37,54056.0,262.0,262.03,261.13,261.37,54056.0
2023-12-29 10:50:00,261.45,261.68,261.06,261.22,33184.0,261.45,261.68,261.06,261.22,33184.0
2023-12-29 10:55:00,261.13,261.42,261.03,261.27,33101.0,261.13,261.42,261.03,261.27,33101.0
2023-12-29 11:00:00,261.29,261.4,261.09,261.1,16374.0,261.29,261.4,261.09,261.1,16374.0
2023-12-29 11:05:00,261.09,261.16,260.64,260.67,28988.0,261.09,261.16,260.64,260.67,28988.0
2023-12-29 11:10:00,260.65,260.75,260.54,260.58,18748.0,260.65,260.75,260.54,260.58,18748.0
2023-12-29 11:15:00,260.56,260.56,260.02,260.35,23469.0,260.56,260.56,260.02,260.35,23469.0
2023-12-29 11:20:00,260.37,260.43,260.03,260.25,26331.0,260.37,260.43,260.03,260.25,26331.0
2023-12-29 11:25:00,260.19,260.32,259.86,259.97,26650.0,260.19,260.32,259.86,259.97,26650.0
2023-12-29 11:30:00,259.84,260.09,259.69,259.87,20617.0,259.84,260.09,259.69,259.87,20617.0
2023-12-29 11:35:00,259.84,259.97,259.56,259.87,14231.0,259.84,259.97,259.56,259.87,14231.0
2023-12-29 11:40:00,259.9,259.94,259.68,259.87,20375.0,259.9,259.94,259.68,259.87,20375.0
2023-12-29 11:45:00,259.9,260.14,259.81,260.09,12071.0,259.9,260.14,259.81,260.09,12071.0
2023-12-29 11:50:00,260.15,260.22,259.97,260.18,18715.0,260.15,260.22,259.97,260.18,18715.0
2023-12-29 11:55:00,260.17,260.33,260.03,260.16,25874.0,260.17,260.33,260.03,260.16,25874.0
2023-12-29 12:00:00,260.21,260.56,260.21,260.43,30270.0,260.21,260.56,260.21,260.43,30270.0
2023-12-29 12:05:00,260.47,260.62,260.24,260.59,32406.0,260.47,260.62,260.24,260.59,32406.0
2023-12-29 12:10:00,260.57,260.57,260.19,260.28,16557.0,260.57,260.57,260.19,260.28,16557.0
2023-12-29 12:15:00,260.25,260.57,260.23,260.52,17165.0,260.25,260.57,260.23,260.52,17165.0
2023-12-29 12:20:00,260.54,260.6,260.17,260.31,11951.0,260.54,260.6,260.17,260.31,11951.0
2023-12-29 12:25:00,260.29,260.35,260.09,260.21,17451.0,260.29,260.35,260.09,260.21,17451.0
2023-12-29 12:30:00,260.21,260.32,260.0,260.29,22197.0,260.21,260.32,260.0,260.29,22197.0
2023-12-29 12:35:00,260.32,260.48,260.31,260.39,8144.0,260.32,260.48,260.31,260.39,8144.0
2023-12-29 12:40:00,260.37,260.5,260.25,260.44,11379.0,260.37,260.5,260.25,260.44,11379.0
2023-12-29 12:45:00,260.47,260.73,260.46,260.6,43043.0,260.47,260.73,260.46,260.6,43043.0
2023-12-29 12:50:00,260.61,260.99,260.59,260.76,17522.0,260.61,260.99,260.59,260.76,17522.0
2023-12-29 12:55:00,260.76,261.15,260.76,261.1,30516.0,260.76,261.15,260.76,261.1,30516.0
2023-12-29 13:00:00,261.1,261.18,260.89,261.04,10512.0,261.1,261.18,260.89,261.04,10512.0
2023-12-29 13:05:00,261.06,261.38,261.06,261.3,23715.0,261.06,261.38,261.06,261.3,23715.0
2023-12-29 13:10:00,261.33,261.56,261.32,261.45,30349.0,261.33,261.56,261.32,261.45,30349.0
2023-12-29 13:15:00,261.45,261.58,261.24,261.39,30419.0,261.45,261.58,261.24,261.39,30419.0
2023-12-29 13:20:00,261.39,261.5,261.2,261.24,10756.0,261.39,261.5,261.2,261.24,10756.0
2023-12-29 13:25:00,261.22,261.35,261.08,261.09,10214.0,261.22,261.35,261.08,261.09,10214.0
2023-12-29 13:30:00,261.11,261.5,261.1,261.35,13167.0,261.11,261.5,261.1,261.35,13167.0
2023-12-29 13:35:00,261.31,261.36,261.18,261.26,11680.0,261.31,261.36,261.18,261.26,11680.0
2023-12-29 13:40:00,261.2,261.32,261.12,261.18,14804.0,261.2,261.32,261.12,261.18,14804.0
2023-12-29 13:45:00,261.16,261.16,260.93,261.0,15086.0,261.16,261.16,260.93,261.0,15086.0
2023-12-29 13:50:00,260.97,260.97,260.6,260.64,18069.0,260.97,260.97,260.6,260.64,18069.0
2023-12-29 13:55:00,260.6,260.7,260.52,260.56,11808.0,260.6,260.7,260.52,260.56,11808.0
2023-12-29 14:00:00,260.6,260.73,260.54,260.67,12857.0,260.6,260.73,260.54,260.67,12857.0
2023-12-29 14:05:00,260.73,260.87,260.65,260.75,8395.0,260.73,260.87,260.65,260.75,8395.0
2023-12-29 14:10:00,260.79,260.91,260.65,260.86,16877.0,260.79,260.91,260.65,260.86,16877.0
2023-12-29 14:15:00,260.86,260.97,260.78,260.8,11929.0,260.86,260.97,260.78,260.8,11929.0
2023-12-29 14:20:00,260.81,260.86,260.79,260.84,5553.0,260.81,260.86,260.79,260.84,5553.0
2023-12-29 14:25:00,260.84,260.89,260.61,260.71,7896.0,260.84,260.89,260.61,260.71,7896.0
2023-12-29 14:30:00,260.72,260.87,260.68,260.76,10935.0,260.72,260.87,260.68,260.76,10935.0
2023-12-29 14:35:00,260.77,260.86,260.71,260.77,6570.0,260.77,260.86,260.71,260.77,6570.0
2023-12-29 14:40:00,260.72,260.81,260.64,260.69,12551.0,260.72,260.81,260.64,260.69,12551.0
2023-12-29 14:45:00,260.75,260.77,260.68,260.7,6130.0,260.75,260.77,260.68,260.7,6130.0
2023-12-29 14:50:00,260.71,260.9,260.7,260.89,12808.0,260.71,260.9,260.7,260.89,12808.0
2023-12-29 14:55:00,260.88,260.98,260.87,260.87,14795.0,260.88,260.98,260.87,260.87,14795.0
2023-12-29 15:00:00,260.84,260.95,260.72,260.76,13902.0,260.84,260.95,260.72,260.76,13902.0
2023-12-29 15:05:00,260.78,260.93,260.67,260.77,19459.0,260.78,260.93,260.67,260.77,19459.0
2023-12-29 15:10:00,260.81,260.94,260.58,260.77,13854.0,260.81,260.94,260.58,260.77,13854.0
2023-12-29 15:15:00,260.73,260.88,260.67,260.78,11456.0,260.73,260.88,260.67,260.78,11456.0
2023-12-29 15:20:00,260.76,260.84,260.62,260.66,15205.0,260.76,260.84,260.62,260.66,15205.0
2023-12-29 15:25:00,260.63,261.06,260.57,261.0,32948.0,260.63,261.06,260.57,261.0,32948.0
2023-12-29 15:30:00,260.95,260.96,260.78,260.79,37332.0,260.95,260.96,260.78,260.79,37332.0
2023-12-29 15:35:00,260.8,260.86,260.73,260.81,17320.0,260.8,260.86,260.73,260.81,17320.0
2023-12-29 15:40:00,260.83,260.99,260.71,260.72,24443.0,260.83,260.99,260.71,260.72,24443.0
2023-12-29 15:45:00,260.71,260.94,260.55,260.62,83270.0,260.71,260.94,260.55,260.62,83270.0
2023-12-29 15:50:00,260.6,260.95,260.5,260.51,72617.0,260.6,260.95,260.5,260.51,72617.0
2023-12-29 15:55:00,260.5,260.95,260.31,260.74,137667.0,260.5,260.95,260.31,260.74,137667.0
2024-01-02 09:30:00,257.28,258.59,256.57,258.46,167453.0,257.28,258.59,256.57,258.46,167453.0
2024-01-02 09:35:00,258.34,258.49,256.86,257.08,44911.0,258.34,258.49,256.86,257.08,44911.0
2024-01-02 09:40:00,257.2,257.64,256.66,257.43,61744.0,257.2,257.64,256.66,257.43,61744.0
2024-01-02 09:45:00,257.42,257.42,256.14,256.27,84149.0,257.42,257.42,256.14,256.27,84149.0
2024-01-02 09:50:00,256.36,256.9,256.01,256.01,63717.0,256.36,256.9,256.01,256.01,63717.0
2024-01-02 09:55:00,256.04,257.0,256.02,256.87,45378.0,256.04,257.0,256.02,256.87,45378.0
2024-01-02 10:00:00,256.82,257.07,256.6,256.87,57334.0,256.82,257.07,256.6,256.87,57334.0
2024-01-02 10:05:00,256.95,256.95,255.91,256.18,103724.0,256.95,256.95,255.91,256.18,103724.0
2024-01-02 10:10:00,256.22,256.23,255.11,255.16,83444.0,256.22,256.23,255.11,255.16,83444.0
2024-01-02 10:15:00,255.28,255.44,253.87,254.03,110797.0,255.28,255.44,253.87,254.03,110797.0
2024-01-02 10:20:00,254.07,255.13,253.95,254.79,52251.0,254.07,255.13,253.95,254.79,52251.0
2024-01-02 10:25:00,254.79,254.82,253.94,254.21,55162.0,254.79,254.82,253.94,254.21,55162.0
2024-01-02 10:30:00,254.14,255.88,253.84,254.83,118687.0,254.14,255.88,253.84,254.83,118687.0
2024-01-02 10:35:00,254.65,255.09,254.13,254.54,61093.0,254.65,255.09,254.13,254.54,61093.0
2024-01-02 10:40:00,254.51,254.9,254.45,254.8,29949.0,254.51,254.9,254.45,254.8,29949.0
2024-01-02 10:45:00,254.71,254.83,253.93,253.97,42542.0,254.71,254.83,253.93,253.97,42542.0
2024-01-02 10:50:00,253.92,254.21,253.6,253.63,48833.0,253.92,254.21,253.6,253.63,48833.0
2024-01-02 10:55:00,253.6,253.86,253.46,253.65,36380.0,253.6,253.86,253.46,253.65,36380.0
2024-01-02 11:00:00,253.62,253.67,253.36,253.57,57248.0,253.62,253.67,253.36,253.57,57248.0
2024-01-02 11:05:00,253.56,253.94,253.1,253.94,49843.0,253.56,253.94,253.1,253.94,49843.0
2024-01-02 11:10:00,253.92,253.95,253.43,253.52,34769.0,253.92,253.95,253.43,253.52,34769.0
2024-01-02 11:15:00,253.5,254.28,253.5,254.11,48145.0,253.5,254.28,253.5,254.11,48145.0
2024-01-02 11:20:00,254.03,254.09,253.3,253.35,24374.0,254.03,254.09,253.3,253.35,24374.0
2024-01-02 11:25:00,253.37,253.84,253.34,253.83,21577.0,253.37,253.84,253.34,253.83,21577.0
2024-01-02 11:30:00,253.81,254.17,253.74,254.15,24343.0,253.81,254.17,253.74,254.15,24343.0
2024-01-02 11:35:00,254.14,254.15,253.79,253.89,18038.0,254.14,254.15,253.79,253.89,18038.0
2024-01-02 11:40:00,253.96,254.12,253.78,254.12,17617.0,253.96,254.12,253.78,254.12,17617.0
2024-01-02 11:45:00,254.09,254.58,254.09,254.28,36050.0,254.09,254.58,254.09,254.28,36050.0
2024-01-02 11:50:00,254.3,254.39,253.87,253.97,40526.0,254.3,254.39,253.87,253.97,40526.0
2024-01-02 11:55:00,253.91,254.33,253.89,254.24,21796.0,253.91,254.33,253.89,254.24,21796.0
2024-01-02 12:00:00,254.27,254.38,254.18,254.23,14625.0,254.27,254.38,254.18,254.23,14625.0
2024-01-02 12:05:00,254.2,254.33,254.06,254.27,14088.0,254.2,254.33,254.06,254.27,14088.0
2024-01-02 12:10:00,254.23,254.38,254.03,254.03,16323.0,254.23,254.38,254.03,254.03,16323.0
2024-01-02 12:15:00,254.01,254.16,253.85,253.85,19531.0,254.01,254.16,253.85,253.85,19531.0
2024-01-02 12:20:00,253.86,253.89,253.3,253.37,32980.0,253.86,253.89,253.3,253.37,32980.0
2024-01-02 12:25:00,253.37,253.37,253.07,253.32,33654.0,253.37,253.37,253.07,253.32,33654.0
2024-01-02 12:30:00,253.32,253.47,253.2,253.29,23828.0,253.32,253.47,253.2,253.29,23828.0
2024-01-02 12:35:00,253.27,253.62,253.15,253.46,34873.0,253.27,253.62,253.15,253.46,34873.0
2024-01-02 12:40:00,253.53,253.61,253.07,253.26,24455.0,253.53,253.61,253.07,253.26,24455.0
2024-01-02 12:45:00,253.25,253.55,253.2,253.45,32173.0,253.25,253.55,253.2,253.45,32173.0
2024-01-02 12:50:00,253.49,253.53,253.12,253.18,14780.0,253.49,253.53,253.12,253.18,14780.0
2024-01-02 12:55:00,253.21,253.21,252.92,252.96,28231.0,253.21,253.21,252.92,252.96,28231.0
2024-01-02 13:00:00,252.97,253.06,252.76,252.89,23723.0,252.97,253.06,252.76,252.89,23723.0
2024-01-02 13:05:00,252.9,253.14,252.81,252.84,16961.0,252.9,253.14,252.81,252.84,16961.0
2024-01-02 13:10:00,252.84,253.16,252.8,253.11,15271.0,252.84,253.16,252.8,253.11,15271.0
2024-01-02 13:15:00,253.08,253.14,252.9,252.94,15770.0,253.08,253.14,252.9,252.94,15770.0
2024-01-02 13:20:00,252.98,253.09,252.88,253.08,9670.0,252.98,253.09,252.88,253.08,9670.0
2024-01-02 13:25:00,253.08,253.22,253.06,253.07,15608.0,253.08,253.22,253.06,253.07,15608.0
2024-01-02 13:30:00,253.03,253.04,252.82,252.99,21213.0,253.03,253.04,252.82,252.99,21213.0
2024-01-02 13:35:00,252.92,253.1,252.91,253.02,19682.0,252.92,253.1,252.91,253.02,19682.0
2024-01-02 13:40:00,253.02,253.05,252.85,252.85,15293.0,253.02,253.05,252.85,252.85,15293.0
2024-01-02 13:45:00,252.81,253.16,252.74,252.96,15443.0,252.81,253.16,252.74,252.96,15443.0
2024-01-02 13:50:00,252.94,252.94,252.43,252.43,29798.0,252.94,252.94,252.43,252.43,29798.0
2024-01-02 13:55:00,252.46,252.49,252.17,252.25,46547.0,252.46,252.49,252.17,252.25,46547.0
2024-01-02 14:00:00,252.21,252.35,252.08,252.09,20643.0,252.21,252.35,252.08,252.09,20643.0
2024-01-02 14:05:00,252.09,252.11,251.74,252.01,45461.0,252.09,252.11,251.74,252.01,45461.0
2024-01-02 14:10:00,252.03,252.33,251.91,252.2,14517.0,252.03,252.33,251.91,252.2,14517.0
2024-01-02 14:15:00,252.16,252.19,251.98,252.16,21450.0,252.16,252.19,251.98,252.16,21450.0
2024-01-02 14:20:00,252.14,252.19,251.69,251.77,28071.0,252.14,252.19,251.69,251.77,28071.0
2024-01-02 14:25:00,251.78,252.04,251.78,251.99,18337.0,251.78,252.04,251.78,251.99,18337.0
2024-01-02 14:30:00,251.92,252.04,251.82,251.97,13060.0,251.92,252.04,251.82,251.97,13060.0
2024-01-02 14:35:00,252.0,252.02,251.75,251.77,13694.0,252.0,252.02,251.75,251.77,13694.0
2024-01-02 14:40:00,251.75,251.86,251.69,251.83,23915.0,251.75,251.86,251.69,251.83,23915.0
2024-01-02 14:45:00,251.83,251.9,251.65,251.65,34051.0,251.83,251.9,251.65,251.65,34051.0
2024-01-02 14:50:00,251.65,251.74,251.47,251.57,26550.0,251.65,251.74,251.47,251.57,26550.0
2024-01-02 14:55:00,251.56,251.56,251.32,251.39,34995.0,251.56,251.56,251.32,251.39,34995.0
2024-01-02 15:00:00,251.36,251.52,251.2,251.42,23258.0,251.36,251.52,251.2,251.42,23258.0
2024-01-02 15:05:00,251.44,251.85,251.37,251.77,22959.0,251.44,251.85,251.37,251.77,22959.0
2024-01-02 15:10:00,251.8,251.95,251.6,251.63,24276.0,251.8,251.95,251.6,251.63,24276.0
2024-01-02 15:15:00,251.62,252.06,251.55,252.05,22961.0,251.62,252.06,251.55,252.05,22961.0
2024-01-02 15:20:00,252.01,252.03,251.66,251.79,17064.0,252.01,252.03,251.66,251.79,17064.0
2024-01-02 15:25:00,251.82,251.85,251.48,251.7,31021.0,251.82,251.85,251.48,251.7,31021.0
2024-01-02 15:30:00,251.73,251.8,251.4,251.42,26262.0,251.73,251.8,251.4,251.42,26262.0
2024-01-02 15:35:00,251.37,251.37,251.05,251.13,37056.0,251.37,251.37,251.05,251.13,37056.0
2024-01-02 15:40:00,251.11,251.16,250.87,251.03,63088.0,251.11,251.16,250.87,251.03,63088.0
2024-01-02 15:45:00,251.0,251.39,250.97,251.23,35790.0,251.0,251.39,250.97,251.23,35790.0
2024-01-02 15:50:00,251.29,251.86,251.27,251.56,103031.0,251.29,251.86,251.27,251.56,103031.0
2024-01-02 15:55:00,251.59,251.91,251.34,251.91,198007.0,251.59,251.91,251.34,251.91,198007.0
2024-01-03 09:30:00,248.32,250.08,247.5,249.22,256610.0,248.32,250.08,247.5,249.22,256610.0
2024-01-03 09:35:00,249.18,250.13,248.87,249.0,143390.0,249.18,250.13,248.87,249.0,143390.0
2024-01-03 09:40:00,249.0,249.5,248.57,248.9,143110.0,249.0,249.5,248.57,248.9,143110.0
2024-01-03 09:45:00,248.87,250.1,248.61,249.61,119743.0,248.87,250.1,248.61,249.61,119743.0
2024-01-03 09:50:00,249.54,249.71,248.91,249.05,55047.0,249.54,249.71,248.91,249.05,55047.0
2024-01-03 09:55:00,249.01,249.22,248.69,248.92,69780.0,249.01,249.22,248.69,248.92,69780.0
2024-01-03 10:00:00,248.93,249.8,248.67,248.84,56533.0,248.93,249.8,248.67,248.84,56533.0
2024-01-03 10:05:00,248.9,249.25,248.33,248.53,68779.0,248.9,249.25,248.33,248.53,68779.0
2024-01-03 10:10:00,248.46,248.61,247.86,247.87,61976.0,248.46,248.61,247.86,247.87,61976.0
2024-01-03 10:15:00,247.88,247.95,247.37,247.7,80065.0,247.88,247.95,247.37,247.7,80065.0
2024-01-03 10:20:00,247.68,247.72,246.91,247.01,112086.0,247.68,247.72,246.91,247.01,112086.0
2024-01-03 10:25:00,247.05,247.45,247.01,247.22,51819.0,247.05,247.45,247.01,247.22,51819.0
2024-01-03 10:30:00,247.27,247.47,246.32,246.46,75571.0,247.27,247.47,246.32,246.46,75571.0
2024-01-03 10:35:00,246.43,246.81,246.26,246.3,60087.0,246.43,246.81,246.26,246.3,60087.0
2024-01-03 10:40:00,246.4,246.55,245.9,246.15,83863.0,246.4,246.55,245.9,246.15,83863.0
2024-01-03 10:45:00,246.09,246.1,245.7,245.91,64545.0,246.09,246.1,245.7,245.91,64545.0
2024-01-03 10:50:00,245.9,246.39,245.68,246.28,82653.0,245.9,246.39,245.68,246.28,82653.0
2024-01-03 10:55:00,246.33,246.67,246.02,246.61,47746.0,246.33,246.67,246.02,246.61,47746.0
2024-01-03 11:00:00,246.63,247.15,246.58,246.83,82140.0,246.63,247.15,246.58,246.83,82140.0
2024-01-03 11:05:00,246.81,247.3,246.73,246.9,39081.0,246.81,247.3,246.73,246.9,39081.0
2024-01-03 11:10:00,246.96,247.23,246.49,246.6,29086.0,246.96,247.23,246.49,246.6,29086.0
2024-01-03 11:15:00,246.64,246.7,246.2,246.26,28908.0,246.64,246.7,246.2,246.26,28908.0
2024-01-03 11:20:00,246.31,246.44,245.9,246.08,29930.0,246.31,246.44,245.9,246.08,29930.0
2024-01-03 11:25:00,246.09,246.44,245.75,245.87,59516.0,246.09,246.44,245.75,245.87,59516.0
2024-01-03 11:30:00,245.88,246.57,245.84,246.25,52406.0,245.88,246.57,245.84,246.25,52406.0
2024-01-03 11:35:00,246.25,246.29,245.61,245.63,47625.0,246.25,246.29,245.61,245.63,47625.0
2024-01-03 11:40:00,245.66,245.7,245.46,245.59,32945.0,245.66,245.7,245.46,245.59,32945.0
2024-01-03 11:45:00,245.62,245.72,245.4,245.59,47640.0,245.62,245.72,245.4,245.59,47640.0
2024-01-03 11:50:00,245.59,245.93,245.48,245.71,46829.0,245.59,245.93,245.48,245.71,46829.0
2024-01-03 11:55:00,245.66,245.71,245.0,245.11,81516.0,245.66,245.71,245.0,245.11,81516.0
2024-01-03 12:00:00,245.07,246.0,245.07,246.0,53590.0,245.07,246.0,245.07,246.0,53590.0
2024-01-03 12:05:00,246.01,246.27,245.81,246.16,62915.0,246.01,246.27,245.81,246.16,62915.0
2024-01-03 12:10:00,246.16,246.97,246.15,246.78,50967.0,246.16,246.97,246.15,246.78,50967.0
2024-01-03 12:15:00,246.7,246.74,246.31,246.37,23751.0,246.7,246.74,246.31,246.37,23751.0
2024-01-03 12:20:00,246.38,246.43,245.9,246.43,31216.0,246.38,246.43,245.9,246.43,31216.0
2024-01-03 12:25:00,246.43,246.49,245.82,245.99,21138.0,246.43,246.49,245.82,245.99,21138.0
2024-01-03 12:30:00,246.0,246.19,245.94,246.15,20646.0,246.0,246.19,245.94,246.15,20646.0
2024-01-03 12:35:00,246.12,246.52,246.12,246.51,20107.0,246.12,246.52,246.12,246.51,20107.0
2024-01-03 12:40:00,246.55,246.77,246.39,246.4,26056.0,246.55,246.77,246.39,246.4,26056.0
2024-01-03 12:45:00,246.49,246.51,246.02,246.26,16052.0,246.49,246.51,246.02,246.26,16052.0
2024-01-03 12:50:00,246.27,246.28,245.9,245.91,19094.0,246.27,246.28,245.9,245.91,19094.0
2024-01-03 12:55:00,245.89,246.31,245.88,246.18,30946.0,245.89,246.31,245.88,246.18,30946.0
2024-01-03 13:00:00,246.13,246.44,245.91,246.22,25159.0,246.13,246.44,245.91,246.22,25159.0
2024-01-03 13:05:00,246.18,246.45,246.15,246.45,21775.0,246.18,246.45,246.15,246.45,21775.0
2024-01-03 13:10:00,246.47,246.51,246.34,246.48,35617.0,246.47,246.51,246.34,246.48,35617.0
2024-01-03 13:15:00,246.44,246.66,246.44,246.65,33155.0,246.44,246.66,246.44,246.65,33155.0
2024-01-03 13:20:00,246.63,246.82,246.3,246.36,55734.0,246.63,246.82,246.3,246.36,55734.0
2024-01-03 13:25:00,246.38,246.4,245.59,245.76,52376.0,246.38,246.4,245.59,245.76,52376.0
2024-01-03 13:30:00,245.74,245.92,245.73,245.78,22182.0,245.74,245.92,245.73,245.78,22182.0
2024-01-03 13:35:00,245.78,245.87,245.54,245.6,19575.0,245.78,245.87,245.54,245.6,19575.0
2024-01-03 13:40:00,245.62,245.69,245.46,245.46,16644.0,245.62,245.69,245.46,245.46,16644.0
2024-01-03 13:45:00,245.47,245.63,245.17,245.61,44733.0,245.47,245.63,245.17,245.61,44733.0
2024-01-03 13:50:00,245.56,245.64,245.35,245.36,24928.0,245.56,245.64,245.35,245.36,24928.0
2024-01-03 13:55:00,245.35,245.39,245.19,245.23,28965.0,245.35,245.39,245.19,245.23,28965.0
2024-01-03 14:00:00,245.26,245.77,244.83,244.85,76924.0,245.26,245.77,244.83,244.85,76924.0
2024-01-03 14:05:00,244.82,245.16,244.55,245.04,40589.0,244.82,245.16,244.55,245.04,40589.0
2024-01-03 14:10:00,244.98,245.19,244.65,244.85,53776.0,244.98,245.19,244.65,244.85,53776.0
2024-01-03 14:15:00,244.75,245.36,244.65,245.25,43721.0,244.75,245.36,244.65,245.25,43721.0
2024-01-03 14:20:00,245.25,245.26,244.81,245.0,28052.0,245.25,245.26,244.81,245.0,28052.0
2024-01-03 14:25:00,244.97,245.44,244.89,245.25,30502.0,244.97,245.44,244.89,245.25,30502.0
2024-01-03 14:30:00,245.27,245.55,245.13,245.3,34525.0,245.27,245.55,245.13,245.3,34525.0
2024-01-03 14:35:00,245.28,245.31,244.93,245.21,23843.0,245.28,245.31,244.93,245.21,23843.0
2024-01-03 14:40:00,245.27,245.66,245.13,245.45,23721.0,245.27,245.66,245.13,245.45,23721.0
2024-01-03 14:45:00,245.44,245.48,245.08,245.36,34514.0,245.44,245.48,245.08,245.36,34514.0
2024-01-03 14:50:00,245.34,245.54,244.94,244.96,34378.0,245.34,245.54,244.94,244.96,34378.0
2024-01-03 14:55:00,244.98,244.99,244.81,244.89,26673.0,244.98,244.99,244.81,244.89,26673.0
2024-01-03 15:00:00,244.88,244.88,244.3,244.49,46602.0,244.88,244.88,244.3,244.49,46602.0
2024-01-03 15:05:00,244.51,244.64,244.38,244.6,27856.0,244.51,244.64,244.38,244.6,27856.0
2024-01-03 15:10:00,244.55,244.7,244.46,244.57,22462.0,244.55,244.7,244.46,244.57,22462.0
2024-01-03 15:15:00,244.56,244.59,244.44,244.53,19436.0,244.56,244.59,244.44,244.53,19436.0
2024-01-03 15:20:00,244.55,244.74,244.38,244.39,25951.0,244.55,244.74,244.38,244.39,25951.0
2024-01-03 15:25:00,244.39,244.55,244.16,244.54,32895.0,244.39,244.55,244.16,244.54,32895.0
2024-01-03 15:30:00,244.55,245.15,244.55,245.05,44609.0,244.55,245.15,244.55,245.05,44609.0
2024-01-03 15:35:00,245.06,245.12,244.67,244.87,36903.0,245.06,245.12,244.67,244.87,36903.0
2024-01-03 15:40:00,244.86,245.0,244.47,244.52,65198.0,244.86,245.0,244.47,244.52,65198.0
2024-01-03 15:45:00,244.53,244.63,244.42,244.48,47907.0,244.53,244.63,244.42,244.48,47907.0
2024-01-03 15:50:00,244.48,244.49,243.58,243.72,121919.0,244.48,244.49,243.58,243.72,121919.0
2024-01-03 15:55:00,243.75,244.03,243.0,243.9,271631.0,243.75,244.03,243.0,243.9,271631.0
2024-01-04 09:30:00,244.58,245.7,244.18,245.34,109346.0,244.58,245.7,244.18,245.34,109346.0
2024-01-04 09:35:00,245.25,246.8,245.12,246.4,90958.0,245.25,246.8,245.12,246.4,90958.0
2024-01-04 09:40:00,246.53,246.53,245.63,245.73,60653.0,246.53,246.53,245.63,245.73,60653.0
2024-01-04 09:45:00,245.75,245.75,244.57,244.57,41898.0,245.75,245.75,244.57,244.57,41898.0
2024-01-04 09:50:00,244.5,245.83,244.43,245.67,95153.0,244.5,245.83,244.43,245.67,95153.0
2024-01-04 09:55:00,245.67,246.16,245.42,245.77,68075.0,245.67,246.16,245.42,245.77,68075.0
2024-01-04 10:00:00,245.83,247.61,245.59,247.52,154460.0,245.83,247.61,245.59,247.52,154460.0
2024-01-04 10:05:00,247.52,247.87,247.42,247.75,60376.0,247.52,247.87,247.42,247.75,60376.0
2024-01-04 10:10:00,247.81,248.02,247.48,247.99,73573.0,247.81,248.02,247.48,247.99,73573.0
2024-01-04 10:15:00,247.99,248.18,247.65,247.97,46663.0,247.99,248.18,247.65,247.97,46663.0
2024-01-04 10:20:00,247.99,247.99,247.07,247.35,58551.0,247.99,247.99,247.07,247.35,58551.0
2024-01-04 10:25:00,247.29,247.66,247.25,247.44,40561.0,247.29,247.66,247.25,247.44,40561.0
2024-01-04 10:30:00,247.43,247.73,247.43,247.56,48044.0,247.43,247.73,247.43,247.56,48044.0
2024-01-04 10:35:00,247.55,247.74,247.14,247.14,27891.0,247.55,247.74,247.14,247.14,27891.0
2024-01-04 10:40:00,247.25,247.92,247.24,247.83,34520.0,247.25,247.92,247.24,247.83,34520.0
2024-01-04 10:45:00,247.82,247.91,247.63,247.84,23839.0,247.82,247.91,247.63,247.84,23839.0
2024-01-04 10:50:00,247.83,247.83,247.21,247.29,34262.0,247.83,247.83,247.21,247.29,34262.0
2024-01-04 10:55:00,247.3,247.49,247.22,247.35,19913.0,247.3,247.49,247.22,247.35,19913.0
2024-01-04 11:00:00,247.39,247.4,247.14,247.25,31262.0,247.39,247.4,247.14,247.25,31262.0
2024-01-04 11:05:00,247.25,247.58,247.23,247.56,20275.0,247.25,247.58,247.23,247.56,20275.0
2024-01-04 11:10:00,247.54,248.02,247.53,247.94,38228.0,247.54,248.02,247.53,247.94,38228.0
2024-01-04 11:15:00,247.96,248.2,247.76,247.78,41125.0,247.96,248.2,247.76,247.78,41125.0
2024-01-04 11:20:00,247.8,248.07,247.78,248.04,34785.0,247.8,248.07,247.78,248.04,34785.0
2024-01-04 11:25:00,248.05,248.28,247.77,247.78,40147.0,248.05,248.28,247.77,247.78,40147.0
2024-01-04 11:30:00,247.83,247.84,247.33,247.57,28842.0,247.83,247.84,247.33,247.57,28842.0
2024-01-04 11:35:00,247.59,248.28,247.59,247.99,47899.0,247.59,248.28,247.59,247.99,47899.0
2024-01-04 11:40:00,248.11,248.11,247.62,247.91,39964.0,248.11,248.11,247.62,247.91,39964.0
2024-01-04 11:45:00,247.84,248.02,247.77,247.79,20091.0,247.84,248.02,247.77,247.79,20091.0
2024-01-04 11:50:00,247.77,247.77,247.17,247.25,32397.0,247.77,247.77,247.17,247.25,32397.0
2024-01-04 11:55:00,247.24,247.26,247.02,247.15,14582.0,247.24,247.26,247.02,247.15,14582.0
2024-01-04 12:00:00,247.12,247.13,246.7,246.81,49439.0,247.12,247.13,246.7,246.81,49439.0
2024-01-04 12:05:00,246.78,246.85,246.55,246.68,13082.0,246.78,246.85,246.55,246.68,13082.0
2024-01-04 12:10:00,246.65,246.87,246.55,246.66,22169.0,246.65,246.87,246.55,246.66,22169.0
2024-01-04 12:15:00,246.67,246.74,246.47,246.59,24761.0,246.67,246.74,246.47,246.59,24761.0
2024-01-04 12:20:00,246.58,247.01,246.56,246.71,36272.0,246.58,247.01,246.56,246.71,36272.0
2024-01-04 12:25:00,246.74,246.9,246.13,246.3,47931.0,246.74,246.9,246.13,246.3,47931.0
2024-01-04 12:30:00,246.33,246.35,245.94,245.94,18704.0,246.33,246.35,245.94,245.94,18704.0
2024-01-04 12:35:00,245.93,246.34,245.8,246.3,24478.0,245.93,246.34,245.8,246.3,24478.0
2024-01-04 12:40:00,246.29,246.29,245.68,245.74,22043.0,246.29,246.29,245.68,245.74,22043.0
2024-01-04 12:45:00,245.72,245.72,245.44,245.64,22609.0,245.72,245.72,245.44,245.64,22609.0
2024-01-04 12:50:00,245.64,245.91,245.6,245.75,28188.0,245.64,245.91,245.6,245.75,28188.0
2024-01-04 12:55:00,245.72,245.72,245.5,245.67,23155.0,245.72,245.72,245.5,245.67,23155.0
2024-01-04 13:00:00,245.63,245.97,245.59,245.92,25981.0,245.63,245.97,245.59,245.92,25981.0
2024-01-04 13:05:00,245.92,246.2,245.9,246.15,17166.0,245.92,246.2,245.9,246.15,17166.0
2024-01-04 13:10:00,246.17,246.17,245.87,246.05,35412.0,246.17,246.17,245.87,246.05,35412.0
2024-01-04 13:15:00,246.0,246.3,245.94,246.3,20438.0,246.0,246.3,245.94,246.3,20438.0
2024-01-04 13:20:00,246.28,246.75,246.24,246.62,47822.0,246.28,246.75,246.24,246.62,47822.0
2024-01-04 13:25:00,246.58,246.85,246.58,246.75,24554.0,246.58,246.85,246.58,246.75,24554.0
2024-01-04 13:30:00,246.79,246.79,246.42,246.45,30123.0,246.79,246.79,246.42,246.45,30123.0
2024-01-04 13:35:00,246.46,246.58,246.35,246.47,48680.0,246.46,246.58,246.35,246.47,48680.0
2024-01-04 13:40:00,246.46,246.57,246.37,246.52,22351.0,246.46,246.57,246.37,246.52,22351.0
2024-01-04 13:45:00,246.5,246.73,246.5,246.7,24844.0,246.5,246.73,246.5,246.7,24844.0
2024-01-04 13:50:00,246.78,246.82,246.58,246.65,27846.0,246.78,246.82,246.58,246.65,27846.0
2024-01-04 13:55:00,246.65,246.71,246.4,246.44,15110.0,246.65,246.71,246.4,246.44,15110.0
2024-01-04 14:00:00,246.42,246.69,246.33,246.37,13070.0,246.42,246.69,246.33,246.37,13070.0
2024-01-04 14:05:00,246.39,246.66,246.38,246.62,12244.0,246.39,246.66,246.38,246.62,12244.0
2024-01-04 14:10:00,246.55,246.77,246.48,246.77,13217.0,246.55,246.77,246.48,246.77,13217.0
2024-01-04 14:15:00,246.73,246.87,246.68,246.74,24487.0,246.73,246.87,246.68,246.74,24487.0
2024-01-04 14:20:00,246.72,246.72,246.49,246.49,22917.0,246.72,246.72,246.49,246.49,22917.0
2024-01-04 14:25:00,246.49,246.57,246.31,246.35,10795.0,246.49,246.57,246.31,246.35,10795.0
2024-01-04 14:30:00,246.24,246.3,246.09,246.28,12551.0,246.24,246.3,246.09,246.28,12551.0
2024-01-04 14:35:00,246.25,246.25,245.91,245.92,21000.0,246.25,246.25,245.91,245.92,21000.0
2024-01-04 14:40:00,245.94,245.95,245.72,245.72,15223.0,245.94,245.95,245.72,245.72,15223.0
2024-01-04 14:45:00,245.7,245.81,245.62,245.8,12908.0,245.7,245.81,245.62,245.8,12908.0
2024-01-04 14:50:00,245.8,246.0,245.78,245.9,26486.0,245.8,246.0,245.78,245.9,26486.0
2024-01-04 14:55:00,245.91,246.21,245.89,246.04,32876.0,245.91,246.21,245.89,246.04,32876.0
2024-01-04 15:00:00,246.04,246.09,245.65,245.79,15667.0,246.04,246.09,245.65,245.79,15667.0
2024-01-04 15:05:00,245.88,246.25,245.87,246.23,16779.0,245.88,246.25,245.87,246.23,16779.0
2024-01-04 15:10:00,246.18,246.27,246.15,246.16,22276.0,246.18,246.27,246.15,246.16,22276.0
2024-01-04 15:15:00,246.14,246.15,245.65,245.65,28438.0,246.14,246.15,245.65,245.65,28438.0
2024-01-04 15:20:00,245.69,245.77,245.52,245.68,18328.0,245.69,245.77,245.52,245.68,18328.0
2024-01-04 15:25:00,245.65,245.72,245.56,245.7,22010.0,245.65,245.72,245.56,245.7,22010.0
2024-01-04 15:30:00,245.65,245.75,245.49,245.54,20855.0,245.65,245.75,245.49,245.54,20855.0
2024-01-04 15:35:00,245.7,245.85,245.62,245.83,19202.0,245.7,245.85,245.62,245.83,19202.0
2024-01-04 15:40:00,245.84,245.89,245.66,245.76,22172.0,245.84,245.89,245.66,245.76,22172.0
2024-01-04 15:45:00,245.79,245.99,245.67,245.68,37985.0,245.79,245.99,245.67,245.68,37985.0
2024-01-04 15:50:00,245.7,245.74,245.02,245.07,88019.0,245.7,245.74,245.02,245.07,88019.0
2024-01-04 15:55:00,245.08,245.19,244.94,245.08,246506.0,245.08,245.19,244.94,245.08,246506.0
2024-01-05 09:30:00,245.04,247.38,245.04,247.27,109104.0,245.04,247.38,245.04,247.27,109104.0
2024-01-05 09:35:00,247.25,248.13,247.02,247.8,139662.0,247.25,248.13,247.02,247.8,139662.0
2024-01-05 09:40:00,247.7,247.72,246.39,246.5,46769.0,247.7,247.72,246.39,246.5,46769.0
2024-01-05 09:45:00,246.43,247.12,246.33,246.9,32447.0,246.43,247.12,246.33,246.9,32447.0
2024-01-05 09:50:00,246.94,247.98,246.93,247.74,54921.0,246.94,247.98,246.93,247.74,54921.0
2024-01-05 09:55:00,247.77,247.85,247.4,247.83,35667.0,247.77,247.85,247.4,247.83,35667.0
2024-01-05 10:00:00,247.99,248.85,247.92,248.8,59666.0,247.99,248.85,247.92,248.8,59666.0
2024-01-05 10:05:00,248.84,248.86,248.13,248.45,46136.0,248.84,248.86,248.13,248.45,46136.0
2024-01-05 10:10:00,248.35,248.55,248.13,248.2,25856.0,248.35,248.55,248.13,248.2,25856.0
2024-01-05 10:15:00,248.28,248.28,247.45,247.57,34585.0,248.28,248.28,247.45,247.57,34585.0
2024-01-05 10:20:00,247.46,247.96,247.25,247.82,33970.0,247.46,247.96,247.25,247.82,33970.0
2024-01-05 10:25:00,247.87,247.97,247.42,247.56,24311.0,247.87,247.97,247.42,247.56,24311.0
2024-01-05 10:30:00,247.55,247.89,247.27,247.89,33869.0,247.55,247.89,247.27,247.89,33869.0
2024-01-05 10:35:00,247.81,248.13,247.78,247.96,24951.0,247.81,248.13,247.78,247.96,24951.0
2024-01-05 10:40:00,247.9,248.38,247.78,248.37,27033.0,247.9,248.38,247.78,248.37,27033.0
2024-01-05 10:45:00,248.31,248.45,248.15,248.24,26690.0,248.31,248.45,248.15,248.24,26690.0
2024-01-05 10:50:00,248.17,248.38,248.04,248.14,15466.0,248.17,248.38,248.04,248.14,15466.0
2024-01-05 10:55:00,248.15,248.23,247.74,247.86,26917.0,248.15,248.23,247.74,247.86,26917.0
2024-01-05 11:00:00,247.9,248.08,247.69,247.69,16344.0,247.9,248.08,247.69,247.69,16344.0
2024-01-05 11:05:00,247.7,247.7,247.36,247.61,16360.0,247.7,247.7,247.36,247.61,16360.0
2024-01-05 11:10:00,247.68,248.06,247.61,248.0,16374.0,247.68,248.06,247.61,248.0,16374.0
2024-01-05 11:15:00,247.91,247.98,247.23,247.39,18278.0,247.91,247.98,247.23,247.39,18278.0
2024-01-05 11:20:00,247.4,247.48,247.17,247.18,11687.0,247.4,247.48,247.17,247.18,11687.0
2024-01-05 11:25:00,247.34,247.36,247.0,247.22,17260.0,247.34,247.36,247.0,247.22,17260.0
2024-01-05 11:30:00,247.25,247.5,247.25,247.3,7549.0,247.25,247.5,247.25,247.3,7549.0
2024-01-05 11:35:00,247.3,247.53,247.16,247.44,13999.0,247.3,247.53,247.16,247.44,13999.0
2024-01-05 11:40:00,247.44,247.57,247.35,247.52,11776.0,247.44,247.57,247.35,247.52,11776.0
2024-01-05 11:45:00,247.43,247.61,247.29,247.3,10531.0,247.43,247.61,247.29,247.3,10531.0
2024-01-05 11:50:00,247.34,247.65,247.31,247.65,14385.0,247.34,247.65,247.31,247.65,14385.0
2024-01-05 11:55:00,247.6,247.63,247.25,247.45,5371.0,247.6,247.63,247.25,247.45,5371.0
2024-01-05 12:00:00,247.5,247.5,246.88,247.15,34621.0,247.5,247.5,246.88,247.15,34621.0
2024-01-05 12:05:00,247.07,247.08,246.65,246.78,28067.0,247.07,247.08,246.65,246.78,28067.0
2024-01-05 12:10:00,246.73,246.96,246.5,246.95,18105.0,246.73,246.96,246.5,246.95,18105.0
2024-01-05 12:15:00,246.86,247.1,246.8,246.88,19236.0,246.86,247.1,246.8,246.88,19236.0
2024-01-05 12:20:00,246.91,247.18,246.82,247.01,12380.0,246.91,247.18,246.82,247.01,12380.0
2024-01-05 12:25:00,247.11,247.2,247.06,247.1,13829.0,247.11,247.2,247.06,247.1,13829.0
2024-01-05 12:30:00,247.04,247.25,246.98,246.99,7509.0,247.04,247.25,246.98,246.99,7509.0
2024-01-05 12:35:00,247.05,247.48,246.95,247.3,14932.0,247.05,247.48,246.95,247.3,14932.0
2024-01-05 12:40:00,247.3,247.49,247.27,247.44,6259.0,247.3,247.49,247.27,247.44,6259.0
2024-01-05 12:45:00,247.41,247.49,247.33,247.33,16181.0,247.41,247.49,247.33,247.33,16181.0
2024-01-05 12:50:00,247.34,247.79,247.33,247.76,14638.0,247.34,247.79,247.33,247.76,14638.0
2024-01-05 12:55:00,247.75,247.97,247.61,247.65,15355.0,247.75,247.97,247.61,247.65,15355.0
2024-01-05 13:00:00,247.65,247.65,247.38,247.41,15399.0,247.65,247.65,247.38,247.41,15399.0
2024-01-05 13:05:00,247.5,247.68,247.45,247.66,8462.0,247.5,247.68,247.45,247.66,8462.0
2024-01-05 13:10:00,247.65,247.83,247.55,247.73,13558.0,247.65,247.83,247.55,247.73,13558.0
2024-01-05 13:15:00,247.72,247.86,247.68,247.73,14976.0,247.72,247.86,247.68,247.73,14976.0
2024-01-05 13:20:00,247.7,247.96,247.7,247.94,17520.0,247.7,247.96,247.7,247.94,17520.0
2024-01-05 13:25:00,247.98,248.63,247.98,248.59,47849.0,247.98,248.63,247.98,248.59,47849.0
2024-01-05 13:30:00,248.6,248.92,248.52,248.55,36087.0,248.6,248.92,248.52,248.55,36087.0
2024-01-05 13:35:00,248.61,249.26,248.6,249.25,35346.0,248.61,249.26,248.6,249.25,35346.0
2024-01-05 13:40:00,249.31,249.38,249.01,249.12,45456.0,249.31,249.38,249.01,249.12,45456.0
2024-01-05 13:45:00,249.12,249.35,248.92,249.06,15528.0,249.12,249.35,248.92,249.06,15528.0
2024-01-05 13:50:00,249.08,249.27,248.96,249.23,12726.0,249.08,249.27,248.96,249.23,12726.0
2024-01-05 13:55:00,249.22,249.39,249.06,249.18,32091.0,249.22,249.39,249.06,249.18,32091.0
2024-01-05 14:00:00,249.2,249.66,249.15,249.65,37162.0,249.2,249.66,249.15,249.65,37162.0
2024-01-05 14:05:00,249.62,249.78,249.57,249.75,25985.0,249.62,249.78,249.57,249.75,25985.0
2024-01-05 14:10:00,249.78,250.08,249.76,250.06,63476.0,249.78,250.08,249.76,250.06,63476.0
2024-01-05 14:15:00,250.07,250.19,249.56,249.7,50448.0,250.07,250.19,249.56,249.7,50448.0
2024-01-05 14:20:00,249.68,249.85,249.53,249.61,27786.0,249.68,249.85,249.53,249.61,27786.0
2024-01-05 14:25:00,249.62,249.64,249.31,249.32,21136.0,249.62,249.64,249.31,249.32,21136.0
2024-01-05 14:30:00,249.31,249.52,249.23,249.5,22679.0,249.31,249.52,249.23,249.5,22679.0
2024-01-05 14:35:00,249.51,249.57,249.21,249.21,22187.0,249.51,249.57,249.21,249.21,22187.0
2024-01-05 14:40:00,249.24,249.24,248.97,249.12,20135.0,249.24,249.24,248.97,249.12,20135.0
2024-01-05 14:45:00,249.09,249.19,248.9,248.9,9842.0,249.09,249.19,248.9,248.9,9842.0
2024-01-05 14:50:00,248.91,248.91,248.48,248.65,29437.0,248.91,248.91,248.48,248.65,29437.0
2024-01-05 14:55:00,248.63,248.67,248.28,248.4,11982.0,248.63,248.67,248.28,248.4,11982.0
2024-01-05 15:00:00,248.33,248.54,248.33,248.44,11766.0,248.33,248.54,248.33,248.44,11766.0
2024-01-05 15:05:00,248.44,248.68,248.36,248.63,14305.0,248.44,248.68,248.36,248.63,14305.0
2024-01-05 15:10:00,248.62,248.78,248.46,248.73,14384.0,248.62,248.78,248.46,248.73,14384.0
2024-01-05 15:15:00,248.7,248.72,248.47,248.55,18057.0,248.7,248.72,248.47,248.55,18057.0
2024-01-05 15:20:00,248.51,248.76,248.51,248.61,15752.0,248.51,248.76,248.51,248.61,15752.0
2024-01-05 15:25:00,248.56,248.69,248.32,248.54,11019.0,248.56,248.69,248.32,248.54,11019.0
2024-01-05 15:30:00,248.47,248.48,248.2,248.3,14471.0,248.47,248.48,248.2,248.3,14471.0
2024-01-05 15:35:00,248.34,248.49,248.33,248.37,15404.0,248.34,248.49,248.33,248.37,15404.0
2024-01-05 15:40:00,248.37,248.67,248.28,248.66,25727.0,248.37,248.67,248.28,248.66,25727.0
2024-01-05 15:45:00,248.68,248.87,248.35,248.77,39943.0,248.68,248.87,248.35,248.77,39943.0
2024-01-05 15:50:00,248.79,248.93,248.63,248.93,60408.0,248.79,248.93,248.63,248.93,60408.0
2024-01-05 15:55:00,248.94,249.16,248.8,248.97,135491.0,248.94,249.16,248.8,248.97,135491.0
2024-01-08 09:30:00,228.0,229.18,226.0,227.79,2283893.0,228.0,229.18,226.0,227.79,2283893.0
2024-01-08 09:35:00,227.72,228.04,225.79,226.92,996434.0,227.72,228.04,225.79,226.92,996434.0
2024-01-08 09:40:00,226.9,228.66,226.3,228.34,798862.0,226.9,228.66,226.3,228.34,798862.0
2024-01-08 09:45:00,228.34,228.89,227.21,227.31,564269.0,228.34,228.89,227.21,227.31,564269.0
2024-01-08 09:50:00,227.29,227.81,226.31,226.83,516444.0,227.29,227.81,226.31,226.83,516444.0
2024-01-08 09:55:00,226.86,227.56,226.73,227.39,409283.0,226.86,227.56,226.73,227.39,409283.0
2024-01-08 10:00:00,227.38,228.0,226.8,227.61,372653.0,227.38,228.0,226.8,227.61,372653.0
2024-01-08 10:05:00,227.57,228.0,227.0,227.44,452821.0,227.57,228.0,227.0,227.44,452821.0
2024-01-08 10:10:00,227.52,228.99,227.52,228.62,435640.0,227.52,228.99,227.52,228.62,435640.0
2024-01-08 10:15:00,228.57,229.81,228.54,229.25,550430.0,228.57,229.81,228.54,229.25,550430.0
2024-01-08 10:20:00,229.19,229.32,228.3,228.89,371693.0,229.19,229.32,228.3,228.89,371693.0
2024-01-08 10:25:00,228.89,229.04,228.05,228.9,317506.0,228.89,229.04,228.05,228.9,317506.0
2024-01-08 10:30:00,228.9,230.01,228.6,229.92,430515.0,228.9,230.01,228.6,229.92,430515.0
2024-01-08 10:35:00,229.96,230.12,228.8,230.03,492408.0,229.96,230.12,228.8,230.03,492408.0
2024-01-08 10:40:00,230.0,231.95,229.92,231.93,715525.0,230.0,231.95,229.92,231.93,715525.0
2024-01-08 10:45:00,231.92,231.99,231.11,231.75,345780.0,231.92,231.99,231.11,231.75,345780.0
2024-01-08 10:50:00,231.75,231.9,230.83,231.71,323853.0,231.75,231.9,230.83,231.71,323853.0
2024-01-08 10:55:00,231.71,231.99,230.91,231.03,285619.0,231.71,231.99,230.91,231.03,285619.0
2024-01-08 11:00:00,231.16,232.3,231.14,232.1,316586.0,231.16,232.3,231.14,232.1,316586.0
2024-01-08 11:05:00,232.15,232.5,231.5,232.29,263730.0,232.15,232.5,231.5,232.29,263730.0
2024-01-08 11:10:00,232.24,232.69,231.79,232.61,248381.0,232.24,232.69,231.79,232.61,248381.0
2024-01-08 11:15:00,232.69,233.4,232.4,233.34,469221.0,232.69,233.4,232.4,233.34,469221.0
2024-01-08 11:20:00,233.3,233.64,232.92,233.51,274064.0,233.3,233.64,232.92,233.51,274064.0
2024-01-08 11:25:00,233.5,233.72,232.24,232.27,379674.0,233.5,233.72,232.24,232.27,379674.0
2024-01-08 11:30:00,232.31,232.47,231.53,232.2,272845.0,232.31,232.47,231.53,232.2,272845.0
2024-01-08 11:35:00,232.15,232.79,232.0,232.5,174939.0,232.15,232.79,232.0,232.5,174939.0
2024-01-08 11:40:00,232.48,232.82,232.16,232.5,143623.0,232.48,232.82,232.16,232.5,143623.0
2024-01-08 11:45:00,232.46,233.84,232.4,233.55,315070.0,232.46,233.84,232.4,233.55,315070.0
2024-01-08 11:50:00,233.61,233.68,231.9,231.97,249657.0,233.61,233.68,231.9,231.97,249657.0
2024-01-08 11:55:00,232.0,232.95,231.96,232.47,165114.0,232.0,232.95,231.96,232.47,165114.0
2024-01-08 12:00:00,232.47,233.44,232.31,233.26,275902.0,232.47,233.44,232.31,233.26,275902.0
2024-01-08 12:05:00,233.28,233.36,231.57,231.95,341141.0,233.28,233.36,231.57,231.95,341141.0
2024-01-08 12:10:00,231.99,232.29,230.86,231.27,443400.0,231.99,232.29,230.86,231.27,443400.0
2024-01-08 12:15:00,231.31,231.84,231.16,231.39,194113.0,231.31,231.84,231.16,231.39,194113.0
2024-01-08 12:20:00,231.35,231.6,230.37,231.58,295572.0,231.35,231.6,230.37,231.58,295572.0
2024-01-08 12:25:00,231.53,232.01,231.51,232.0,166516.0,231.53,232.01,231.51,232.0,166516.0
2024-01-08 12:30:00,231.97,232.44,231.65,231.82,196001.0,231.97,232.44,231.65,231.82,196001.0
2024-01-08 12:35:00,231.83,232.2,231.44,231.7,177034.0,231.83,232.2,231.44,231.7,177034.0
2024-01-08 12:40:00,231.74,232.09,231.66,231.99,101531.0,231.74,232.09,231.66,231.99,101531.0
2024-01-08 12:45:00,232.0,232.93,231.88,232.81,230514.0,232.0,232.93,231.88,232.81,230514.0
2024-01-08 12:50:00,232.85,233.82,232.7,233.7,321883.0,232.85,233.82,232.7,233.7,321883.0
2024-01-08 12:55:00,233.69,233.85,233.01,233.14,227238.0,233.69,233.85,233.01,233.14,227238.0
2024-01-08 13:00:00,233.16,233.85,233.1,233.58,266316.0,233.16,233.85,233.1,233.58,266316.0
2024-01-08 13:05:00,233.56,233.69,232.87,232.95,228549.0,233.56,233.69,232.87,232.95,228549.0
2024-01-08 13:10:00,232.95,233.62,232.87,233.46,174298.0,232.95,233.62,232.87,233.46,174298.0
2024-01-08 13:15:00,233.48,233.79,233.14,233.42,143136.0,233.48,233.79,233.14,233.42,143136.0
2024-01-08 13:20:00,233.42,233.46,232.92,233.03,111863.0,233.42,233.46,232.92,233.03,111863.0
2024-01-08 13:25:00,233.0,233.1,230.21,230.81,578148.0,233.0,233.1,230.21,230.81,578148.0
2024-01-08 13:30:00,230.77,231.01,229.94,230.72,353143.0,230.77,231.01,229.94,230.72,353143.0
2024-01-08 13:35:00,230.85,231.09,230.4,230.66,184157.0,230.85,231.09,230.4,230.66,184157.0
2024-01-08 13:40:00,230.72,231.34,230.5,231.24,215149.0,230.72,231.34,230.5,231.24,215149.0
2024-01-08 13:45:00,231.24,232.07,231.14,232.04,261859.0,231.24,232.07,231.14,232.04,261859.0
2024-01-08 13:50:00,232.03,232.08,231.33,231.59,144772.0,232.03,232.08,231.33,231.59,144772.0
2024-01-08 13:55:00,231.53,231.65,231.17,231.65,171563.0,231.53,231.65,231.17,231.65,171563.0
2024-01-08 14:00:00,231.67,232.0,231.22,231.86,177084.0,231.67,232.0,231.22,231.86,177084.0
2024-01-08 14:05:00,231.89,232.39,231.81,232.3,219222.0,231.89,232.39,231.81,232.3,219222.0
2024-01-08 14:10:00,232.34,232.86,232.27,232.59,229109.0,232.34,232.86,232.27,232.59,229109.0
2024-01-08 14:15:00,232.52,232.72,232.05,232.42,169114.0,232.52,232.72,232.05,232.42,169114.0
2024-01-08 14:20:00,232.39,232.75,232.27,232.66,132400.0,232.39,232.75,232.27,232.66,132400.0
2024-01-08 14:25:00,232.66,232.96,232.64,232.8,159205.0,232.66,232.96,232.64,232.8,159205.0
2024-01-08 14:30:00,232.8,233.0,232.64,232.71,147447.0,232.8,233.0,232.64,232.71,147447.0
2024-01-08 14:35:00,232.74,232.87,232.63,232.8,114750.0,232.74,232.87,232.63,232.8,114750.0
2024-01-08 14:40:00,232.79,233.26,232.65,232.98,206968.0,232.79,233.26,232.65,232.98,206968.0
2024-01-08 14:45:00,232.95,233.2,232.85,233.02,124263.0,232.95,233.2,232.85,233.02,124263.0
2024-01-08 14:50:00,233.0,233.19,232.8,232.85,176126.0,233.0,233.19,232.8,232.85,176126.0
2024-01-08 14:55:00,232.85,233.13,232.77,232.79,131140.0,232.85,233.13,232.77,232.79,131140.0
2024-01-08 15:00:00,232.81,233.02,232.66,232.81,155206.0,232.81,233.02,232.66,232.81,155206.0
2024-01-08 15:05:00,232.84,232.97,232.7,232.81,116462.0,232.84,232.97,232.7,232.81,116462.0
2024-01-08 15:10:00,232.85,232.85,232.26,232.4,180084.0,232.85,232.85,232.26,232.4,180084.0
2024-01-08 15:15:00,232.37,232.8,232.16,232.74,194046.0,232.37,232.8,232.16,232.74,194046.0
2024-01-08 15:20:00,232.76,232.84,229.8,229.91,693394.0,232.76,232.84,229.8,229.91,693394.0
2024-01-08 15:25:00,229.87,230.47,226.33,227.19,1489390.0,229.87,230.47,226.33,227.19,1489390.0
2024-01-08 15:30:00,227.19,227.94,226.75,227.66,900534.0,227.19,227.94,226.75,227.66,900534.0
2024-01-08 15:35:00,227.6,228.91,226.56,228.9,840472.0,227.6,228.91,226.56,228.9,840472.0
2024-01-08 15:40:00,228.87,229.57,228.87,229.09,516316.0,228.87,229.57,228.87,229.09,516316.0
2024-01-08 15:45:00,229.12,229.33,228.9,229.1,473508.0,229.12,229.33,228.9,229.1,473508.0
2024-01-08 15:50:00,229.14,229.47,228.48,229.17,607509.0,229.14,229.47,228.48,229.17,607509.0
2024-01-08 15:55:00,229.16,229.39,228.77,229.03,645261.0,229.16,229.39,228.77,229.03,645261.0
2024-01-09 09:30:00,225.66,227.25,224.5,224.79,1103995.0,225.66,227.25,224.5,224.79,1103995.0
2024-01-09 09:35:00,224.82,225.19,223.89,224.26,621650.0,224.82,225.19,223.89,224.26,621650.0
2024-01-09 09:40:00,224.38,225.3,223.35,223.6,651274.0,224.38,225.3,223.35,223.6,651274.0
2024-01-09 09:45:00,223.57,225.02,223.2,224.45,381024.0,223.57,225.02,223.2,224.45,381024.0
2024-01-09 09:50:00,224.43,225.37,224.07,224.53,312597.0,224.43,225.37,224.07,224.53,312597.0
2024-01-09 09:55:00,224.45,225.1,224.29,225.03,214650.0,224.45,225.1,224.29,225.03,214650.0
2024-01-09 10:00:00,225.07,225.73,224.8,225.45,276237.0,225.07,225.73,224.8,225.45,276237.0
2024-01-09 10:05:00,225.48,225.96,225.16,225.66,273937.0,225.48,225.96,225.16,225.66,273937.0
2024-01-09 10:10:00,225.61,226.79,225.61,226.57,353265.0,225.61,226.79,225.61,226.57,353265.0
2024-01-09 10:15:00,226.54,226.66,225.84,226.32,214444.0,226.54,226.66,225.84,226.32,214444.0
2024-01-09 10:20:00,226.32,226.35,225.62,225.76,156276.0,226.32,226.35,225.62,225.76,156276.0
2024-01-09 10:25:00,225.81,226.12,225.64,225.98,181672.0,225.81,226.12,225.64,225.98,181672.0
2024-01-09 10:30:00,225.96,226.0,225.17,225.29,173996.0,225.96,226.0,225.17,225.29,173996.0
2024-01-09 10:35:00,225.37,225.94,225.05,225.85,165920.0,225.37,225.94,225.05,225.85,165920.0
2024-01-09 10:40:00,225.85,226.03,225.23,225.49,130984.0,225.85,226.03,225.23,225.49,130984.0
2024-01-09 10:45:00,225.49,225.71,225.25,225.67,132311.0,225.49,225.71,225.25,225.67,132311.0
2024-01-09 10:50:00,225.7,226.08,225.63,225.93,166227.0,225.7,226.08,225.63,225.93,166227.0
2024-01-09 10:55:00,225.94,226.54,225.75,226.31,155335.0,225.94,226.54,225.75,226.31,155335.0
2024-01-09 11:00:00,226.3,227.05,226.02,226.67,421731.0,226.3,227.05,226.02,226.67,421731.0
2024-01-09 11:05:00,226.67,226.89,226.17,226.38,280447.0,226.67,226.89,226.17,226.38,280447.0
2024-01-09 11:10:00,226.43,226.44,225.78,226.06,197407.0,226.43,226.44,225.78,226.06,197407.0
2024-01-09 11:15:00,226.03,226.75,226.0,226.6,123526.0,226.03,226.75,226.0,226.6,123526.0
2024-01-09 11:20:00,226.6,226.84,226.44,226.78,138231.0,226.6,226.84,226.44,226.78,138231.0
2024-01-09 11:25:00,226.79,227.93,226.66,227.77,292991.0,226.79,227.93,226.66,227.77,292991.0
2024-01-09 11:30:00,227.78,228.09,227.01,227.06,239054.0,227.78,228.09,227.01,227.06,239054.0
2024-01-09 11:35:00,227.03,227.3,226.59,226.66,149465.0,227.03,227.3,226.59,226.66,149465.0
2024-01-09 11:40:00,226.69,226.69,226.36,226.46,118899.0,226.69,226.69,226.36,226.46,118899.0
2024-01-09 11:45:00,226.49,226.69,226.2,226.36,81731.0,226.49,226.69,226.2,226.36,81731.0
2024-01-09 11:50:00,226.45,226.98,226.27,226.94,94525.0,226.45,226.98,226.27,226.94,94525.0
2024-01-09 11:55:00,226.9,227.3,226.85,227.09,152227.0,226.9,227.3,226.85,227.09,152227.0
2024-01-09 12:00:00,227.09,227.48,226.9,226.96,160809.0,227.09,227.48,226.9,226.96,160809.0
2024-01-09 12:05:00,226.94,227.08,226.59,226.74,99769.0,226.94,227.08,226.59,226.74,99769.0
2024-01-09 12:10:00,226.74,227.24,226.68,226.97,107118.0,226.74,227.24,226.68,226.97,107118.0
2024-01-09 12:15:00,226.95,227.39,226.8,227.03,138474.0,226.95,227.39,226.8,227.03,138474.0
2024-01-09 12:20:00,227.07,227.47,226.8,227.27,96859.0,227.07,227.47,226.8,227.27,96859.0
2024-01-09 12:25:00,227.25,227.25,226.78,226.88,86163.0,227.25,227.25,226.78,226.88,86163.0
2024-01-09 12:30:00,226.87,227.02,226.69,226.72,96398.0,226.87,227.02,226.69,226.72,96398.0
2024-01-09 12:35:00,226.75,227.1,226.69,226.74,71812.0,226.75,227.1,226.69,226.74,71812.0
2024-01-09 12:40:00,226.75,227.0,226.62,226.96,66135.0,226.75,227.0,226.62,226.96,66135.0
2024-01-09 12:45:00,226.9,226.92,226.62,226.75,42343.0,226.9,226.92,226.62,226.75,42343.0
2024-01-09 12:50:00,226.73,227.07,226.71,226.98,68222.0,226.73,227.07,226.71,226.98,68222.0
2024-01-09 12:55:00,226.97,227.35,226.71,227.14,126026.0,226.97,227.35,226.71,227.14,126026.0
2024-01-09 13:00:00,227.16,227.93,227.05,227.86,134926.0,227.16,227.93,227.05,227.86,134926.0
2024-01-09 13:05:00,227.85,228.07,227.43,228.03,140410.0,227.85,228.07,227.43,228.03,140410.0
2024-01-09 13:10:00,228.04,228.79,227.98,228.56,245670.0,228.04,228.79,227.98,228.56,245670.0
2024-01-09 13:15:00,228.55,228.58,227.86,227.91,134248.0,228.55,228.58,227.86,227.91,134248.0
2024-01-09 13:20:00,227.91,228.08,227.71,227.81,125125.0,227.91,228.08,227.71,227.81,125125.0
2024-01-09 13:25:00,227.84,227.99,227.47,227.47,87466.0,227.84,227.99,227.47,227.47,87466.0
2024-01-09 13:30:00,227.5,227.6,227.27,227.44,94220.0,227.5,227.6,227.27,227.44,94220.0
2024-01-09 13:35:00,227.4,227.74,227.31,227.47,68266.0,227.4,227.74,227.31,227.47,68266.0
2024-01-09 13:40:00,227.51,227.7,227.26,227.38,82801.0,227.51,227.7,227.26,227.38,82801.0
2024-01-09 13:45:00,227.37,228.12,227.35,228.12,89964.0,227.37,228.12,227.35,228.12,89964.0
2024-01-09 13:50:00,228.11,228.57,227.9,227.93,156077.0,228.11,228.57,227.9,227.93,156077.0
2024-01-09 13:55:00,227.94,227.96,227.37,227.4,117348.0,227.94,227.96,227.37,227.4,117348.0
2024-01-09 14:00:00,227.36,227.49,226.87,227.12,182692.0,227.36,227.49,226.87,227.12,182692.0
2024-01-09 14:05:00,227.08,227.16,226.3,226.31,228983.0,227.08,227.16,226.3,226.31,228983.0
2024-01-09 14:10:00,226.36,226.42,225.81,225.94,208702.0,226.36,226.42,225.81,225.94,208702.0
2024-01-09 14:15:00,225.96,226.2,225.68,226.1,164198.0,225.96,226.2,225.68,226.1,164198.0
2024-01-09 14:20:00,226.06,226.12,225.1,225.32,227495.0,226.06,226.12,225.1,225.32,227495.0
2024-01-09 14:25:00,225.34,225.94,225.07,225.74,253296.0,225.34,225.94,225.07,225.74,253296.0
2024-01-09 14:30:00,225.74,226.16,225.13,225.26,223022.0,225.74,226.16,225.13,225.26,223022.0
2024-01-09 14:35:00,225.25,225.82,225.23,225.72,110761.0,225.25,225.82,225.23,225.72,110761.0
2024-01-09 14:40:00,225.72,226.14,225.59,225.7,165092.0,225.72,226.14,225.59,225.7,165092.0
2024-01-09 14:45:00,225.7,226.54,225.69,226.26,150997.0,225.7,226.54,225.69,226.26,150997.0
2024-01-09 14:50:00,226.24,226.71,226.02,226.15,190239.0,226.24,226.71,226.02,226.15,190239.0
2024-01-09 14:55:00,226.09,226.56,225.75,226.44,113159.0,226.09,226.56,225.75,226.44,113159.0
2024-01-09 15:00:00,226.44,226.69,226.17,226.66,144401.0,226.44,226.69,226.17,226.66,144401.0
2024-01-09 15:05:00,226.68,226.71,225.78,226.38,181262.0,226.68,226.71,225.78,226.38,181262.0
2024-01-09 15:10:00,226.35,226.55,226.0,226.09,122682.0,226.35,226.55,226.0,226.09,122682.0
2024-01-09 15:15:00,226.08,226.75,225.97,226.61,144259.0,226.08,226.75,225.97,226.61,144259.0
2024-01-09 15:20:00,226.57,226.62,226.17,226.25,99274.0,226.57,226.62,226.17,226.25,99274.0
2024-01-09 15:25:00,226.25,226.71,226.16,226.56,144545.0,226.25,226.71,226.16,226.56,144545.0
2024-01-09 15:30:00,226.59,226.69,226.1,226.32,167357.0,226.59,226.69,226.1,226.32,167357.0
2024-01-09 15:35:00,226.28,226.43,226.03,226.25,147293.0,226.28,226.43,226.03,226.25,147293.0
2024-01-09 15:40:00,226.27,226.28,225.85,226.08,177479.0,226.27,226.28,225.85,226.08,177479.0
2024-01-09 15:45:00,226.1,226.44,225.9,226.1,228305.0,226.1,226.44,225.9,226.1,228305.0
2024-01-09 15:50:00,226.13,226.45,225.96,226.2,260694.0,226.13,226.45,225.96,226.2,260694.0
2024-01-09 15:55:00,226.22,226.25,225.71,225.77,426579.0,226.22,226.25,225.71,225.77,426579.0
2024-01-10 09:30:00,226.68,229.23,226.64,229.06,621860.0,226.68,229.23,226.64,229.06,621860.0
2024-01-10 09:35:00,229.01,229.98,228.82,229.49,419341.0,229.01,229.98,228.82,229.49,419341.0
2024-01-10 09:40:00,229.58,229.97,228.91,229.3,310768.0,229.58,229.97,228.91,229.3,310768.0
2024-01-10 09:45:00,229.33,229.71,228.92,229.26,179530.0,229.33,229.71,228.92,229.26,179530.0
2024-01-10 09:50:00,229.26,229.46,228.19,228.42,187136.0,229.26,229.46,228.19,228.42,187136.0
2024-01-10 09:55:00,228.41,228.88,227.81,228.06,185079.0,228.41,228.88,227.81,228.06,185079.0
2024-01-10 10:00:00,228.06,228.54,227.68,228.22,152964.0,228.06,228.54,227.68,228.22,152964.0
2024-01-10 10:05:00,228.17,228.31,227.81,228.19,87778.0,228.17,228.31,227.81,228.19,87778.0
2024-01-10 10:10:00,228.17,228.75,228.09,228.55,95132.0,228.17,228.75,228.09,228.55,95132.0
2024-01-10 10:15:00,228.58,228.71,228.09,228.33,119071.0,228.58,228.71,228.09,228.33,119071.0
2024-01-10 10:20:00,228.35,229.13,228.3,228.9,149105.0,228.35,229.13,228.3,228.9,149105.0
2024-01-10 10:25:00,228.91,229.15,228.62,229.06,113165.0,228.91,229.15,228.62,229.06,113165.0
2024-01-10 10:30:00,229.08,229.3,228.77,228.92,130762.0,229.08,229.3,228.77,228.92,130762.0
2024-01-10 10:35:00,228.96,229.45,228.86,229.02,95401.0,228.96,229.45,228.86,229.02,95401.0
2024-01-10 10:40:00,229.0,229.55,228.82,228.89,165719.0,229.0,229.55,228.82,228.89,165719.0
2024-01-10 10:45:00,228.9,229.43,228.77,228.99,134626.0,228.9,229.43,228.77,228.99,134626.0
2024-01-10 10:50:00,229.0,229.55,228.86,228.96,109122.0,229.0,229.55,228.86,228.96,109122.0
2024-01-10 10:55:00,228.98,229.38,228.73,229.3,92317.0,228.98,229.38,228.73,229.3,92317.0
2024-01-10 11:00:00,229.31,229.49,228.51,228.52,98071.0,229.31,229.49,228.51,228.52,98071.0
2024-01-10 11:05:00,228.53,229.0,228.26,228.87,104557.0,228.53,229.0,228.26,228.87,104557.0
2024-01-10 11:10:00,228.93,229.0,228.34,228.4,106580.0,228.93,229.0,228.34,228.4,106580.0
2024-01-10 11:15:00,228.37,229.3,228.31,228.98,119130.0,228.37,229.3,228.31,228.98,119130.0
2024-01-10 11:20:00,229.0,229.36,228.98,229.14,139381.0,229.0,229.36,228.98,229.14,139381.0
2024-01-10 11:25:00,229.13,229.42,228.63,229.04,116910.0,229.13,229.42,228.63,229.04,116910.0
2024-01-10 11:30:00,228.96,229.01,228.58,228.62,47799.0,228.96,229.01,228.58,228.62,47799.0
2024-01-10 11:35:00,228.62,229.54,228.59,229.22,122123.0,228.62,229.54,228.59,229.22,122123.0
2024-01-10 11:40:00,229.17,229.31,229.0,229.29,57307.0,229.17,229.31,229.0,229.29,57307.0
2024-01-10 11:45:00,229.3,229.49,229.12,229.2,52387.0,229.3,229.49,229.12,229.2,52387.0
2024-01-10 11:50:00,229.18,229.26,228.94,229.11,48705.0,229.18,229.26,228.94,229.11,48705.0
2024-01-10 11:55:00,229.05,229.49,228.97,229.42,77106.0,229.05,229.49,228.97,229.42,77106.0
2024-01-10 12:00:00,229.48,230.0,229.25,229.9,247895.0,229.48,230.0,229.25,229.9,247895.0
2024-01-10 12:05:00,229.9,231.27,229.44,230.85,249149.0,229.9,231.27,229.44,230.85,249149.0
2024-01-10 12:10:00,230.78,231.61,230.15,230.45,309559.0,230.78,231.61,230.15,230.45,309559.0
2024-01-10 12:15:00,230.46,230.79,230.06,230.1,140562.0,230.46,230.79,230.06,230.1,140562.0
2024-01-10 12:20:00,230.05,230.48,229.89,230.09,130020.0,230.05,230.48,229.89,230.09,130020.0
2024-01-10 12:25:00,230.06,230.36,229.77,230.28,112080.0,230.06,230.36,229.77,230.28,112080.0
2024-01-10 12:30:00,230.35,230.36,229.95,230.22,65725.0,230.35,230.36,229.95,230.22,65725.0
2024-01-10 12:35:00,230.19,230.59,229.99,230.3,95108.0,230.19,230.59,229.99,230.3,95108.0
2024-01-10 12:40:00,230.26,230.4,229.9,230.0,82165.0,230.26,230.4,229.9,230.0,82165.0
2024-01-10 12:45:00,229.98,230.0,229.62,229.63,72192.0,229.98,230.0,229.62,229.63,72192.0
2024-01-10 12:50:00,229.63,229.75,229.23,229.59,76939.0,229.63,229.75,229.23,229.59,76939.0
2024-01-10 12:55:00,229.56,229.79,229.35,229.47,69665.0,229.56,229.79,229.35,229.47,69665.0
2024-01-10 13:00:00,229.47,229.52,228.88,229.07,127716.0,229.47,229.52,228.88,229.07,127716.0
2024-01-10 13:05:00,229.11,229.25,228.4,228.9,168121.0,229.11,229.25,228.4,228.9,168121.0
2024-01-10 13:10:00,228.91,229.22,228.53,229.13,101632.0,228.91,229.22,228.53,229.13,101632.0
2024-01-10 13:15:00,229.17,229.23,228.52,228.57,76524.0,229.17,229.23,228.52,228.57,76524.0
2024-01-10 13:20:00,228.56,228.66,228.31,228.51,103595.0,228.56,228.66,228.31,228.51,103595.0
2024-01-10 13:25:00,228.6,228.61,227.94,228.14,101465.0,228.6,228.61,227.94,228.14,101465.0
2024-01-10 13:30:00,228.14,228.23,227.9,228.1,98056.0,228.14,228.23,227.9,228.1,98056.0
2024-01-10 13:35:00,228.11,228.21,227.8,228.02,77027.0,228.11,228.21,227.8,228.02,77027.0
2024-01-10 13:40:00,228.08,228.35,228.03,228.19,68822.0,228.08,228.35,228.03,228.19,68822.0
2024-01-10 13:45:00,228.2,228.42,227.95,228.2,67026.0,228.2,228.42,227.95,228.2,67026.0
2024-01-10 13:50:00,228.23,228.24,227.85,227.86,92183.0,228.23,228.24,227.85,227.86,92183.0
2024-01-10 13:55:00,227.9,227.97,227.3,227.71,182978.0,227.9,227.97,227.3,227.71,182978.0
2024-01-10 14:00:00,227.7,227.97,227.55,227.81,71912.0,227.7,227.97,227.55,227.81,71912.0
2024-01-10 14:05:00,227.82,228.5,227.71,228.18,91378.0,227.82,228.5,227.71,228.18,91378.0
2024-01-10 14:10:00,228.18,228.96,228.09,228.73,106470.0,228.18,228.96,228.09,228.73,106470.0
2024-01-10 14:15:00,228.74,229.04,228.5,228.92,82451.0,228.74,229.04,228.5,228.92,82451.0
2024-01-10 14:20:00,228.95,229.1,228.8,228.87,70130.0,228.95,229.1,228.8,228.87,70130.0
2024-01-10 14:25:00,228.87,229.21,228.8,228.96,63211.0,228.87,229.21,228.8,228.96,63211.0
2024-01-10 14:30:00,229.01,229.18,228.92,229.0,37607.0,229.01,229.18,228.92,229.0,37607.0
2024-01-10 14:35:00,228.97,229.09,228.83,228.9,54380.0,228.97,229.09,228.83,228.9,54380.0
2024-01-10 14:40:00,228.91,229.3,228.81,229.09,77287.0,228.91,229.3,228.81,229.09,77287.0
2024-01-10 14:45:00,229.09,229.25,228.85,229.17,54523.0,229.09,229.25,228.85,229.17,54523.0
2024-01-10 14:50:00,229.12,229.17,228.76,228.96,71587.0,229.12,229.17,228.76,228.96,71587.0
2024-01-10 14:55:00,228.94,229.11,228.91,229.02,43861.0,228.94,229.11,228.91,229.02,43861.0
2024-01-10 15:00:00,229.01,229.15,228.81,229.12,53545.0,229.01,229.15,228.81,229.12,53545.0
2024-01-10 15:05:00,229.14,229.15,228.92,228.95,71278.0,229.14,229.15,228.92,228.95,71278.0
2024-01-10 15:10:00,228.93,228.94,228.32,228.46,84250.0,228.93,228.94,228.32,228.46,84250.0
2024-01-10 15:15:00,228.47,228.98,228.3,228.64,81974.0,228.47,228.98,228.3,228.64,81974.0
2024-01-10 15:20:00,228.66,228.75,228.22,228.27,62523.0,228.66,228.75,228.22,228.27,62523.0
2024-01-10 15:25:00,228.26,228.45,228.08,228.15,93555.0,228.26,228.45,228.08,228.15,93555.0
2024-01-10 15:30:00,228.13,228.44,228.06,228.17,88708.0,228.13,228.44,228.06,228.17,88708.0
2024-01-10 15:35:00,228.15,228.34,227.81,227.82,105705.0,228.15,228.34,227.81,227.82,105705.0
2024-01-10 15:40:00,227.81,227.94,227.61,227.68,74973.0,227.81,227.94,227.61,227.68,74973.0
2024-01-10 15:45:00,227.67,228.1,227.65,227.84,121951.0,227.67,228.1,227.65,227.84,121951.0
2024-01-10 15:50:00,227.81,228.05,227.59,227.94,85813.0,227.81,228.05,227.59,227.94,85813.0
2024-01-10 15:55:00,227.95,228.03,227.73,227.81,244011.0,227.95,228.03,227.73,227.81,244011.0
2024-01-11 09:30:00,228.07,228.28,226.4,226.97,353979.0,228.07,228.28,226.4,226.97,353979.0
2024-01-11 09:35:00,226.91,227.17,225.65,225.72,250844.0,226.91,227.17,225.65,225.72,250844.0
2024-01-11 09:40:00,225.76,226.37,225.65,225.9,133858.0,225.76,226.37,225.65,225.9,133858.0
2024-01-11 09:45:00,225.86,225.86,224.76,224.9,296679.0,225.86,225.86,224.76,224.9,296679.0
2024-01-11 09:50:00,224.9,225.07,224.59,225.0,128626.0,224.9,225.07,224.59,225.0,128626.0
2024-01-11 09:55:00,224.9,225.7,224.8,224.94,145899.0,224.9,225.7,224.8,224.94,145899.0
2024-01-11 10:00:00,224.86,225.05,224.32,224.53,150551.0,224.86,225.05,224.32,224.53,150551.0
2024-01-11 10:05:00,224.45,224.65,223.83,223.88,222479.0,224.45,224.65,223.83,223.88,222479.0
2024-01-11 10:10:00,223.91,223.96,223.42,223.42,156582.0,223.91,223.96,223.42,223.42,156582.0
2024-01-11 10:15:00,223.42,224.27,223.41,224.21,143330.0,223.42,224.27,223.41,224.21,143330.0
2024-01-11 10:20:00,224.21,224.98,224.14,224.63,127340.0,224.21,224.98,224.14,224.63,127340.0
2024-01-11 10:25:00,224.56,225.26,224.56,225.2,121032.0,224.56,225.26,224.56,225.2,121032.0
2024-01-11 10:30:00,225.25,225.45,224.88,225.0,109969.0,225.25,225.45,224.88,225.0,109969.0
2024-01-11 10:35:00,225.05,225.8,225.05,225.4,165621.0,225.05,225.8,225.05,225.4,165621.0
2024-01-11 10:40:00,225.39,225.63,224.82,225.35,101762.0,225.39,225.63,224.82,225.35,101762.0
2024-01-11 10:45:00,225.31,225.31,224.85,224.95,55249.0,225.31,225.31,224.85,224.95,55249.0
2024-01-11 10:50:00,225.07,225.8,224.9,225.47,81314.0,225.07,225.8,224.9,225.47,81314.0
2024-01-11 10:55:00,225.52,225.52,225.2,225.44,60732.0,225.52,225.52,225.2,225.44,60732.0
2024-01-11 11:00:00,225.55,225.74,224.95,225.05,107785.0,225.55,225.74,224.95,225.05,107785.0
2024-01-11 11:05:00,225.02,225.33,224.96,225.06,38904.0,225.02,225.33,224.96,225.06,38904.0
2024-01-11 11:10:00,225.04,225.25,224.51,224.56,83115.0,225.04,225.25,224.51,224.56,83115.0
2024-01-11 11:15:00,224.59,224.8,224.46,224.69,51843.0,224.59,224.8,224.46,224.69,51843.0
2024-01-11 11:20:00,224.6,224.96,224.48,224.92,54062.0,224.6,224.96,224.48,224.92,54062.0
2024-01-11 11:25:00,224.92,225.06,224.66,224.82,48999.0,224.92,225.06,224.66,224.82,48999.0
2024-01-11 11:30:00,224.82,225.04,224.62,224.98,41913.0,224.82,225.04,224.62,224.98,41913.0
2024-01-11 11:35:00,224.95,224.96,224.41,224.54,61877.0,224.95,224.96,224.41,224.54,61877.0
2024-01-11 11:40:00,224.5,224.72,224.42,224.45,92133.0,224.5,224.72,224.42,224.45,92133.0
2024-01-11 11:45:00,224.44,224.66,224.16,224.61,86815.0,224.44,224.66,224.16,224.61,86815.0
2024-01-11 11:50:00,224.59,224.64,224.0,224.06,62658.0,224.59,224.64,224.0,224.06,62658.0
2024-01-11 11:55:00,224.09,225.17,224.0,225.17,79811.0,224.09,225.17,224.0,225.17,79811.0
2024-01-11 12:00:00,225.17,225.37,224.76,225.13,96269.0,225.17,225.37,224.76,225.13,96269.0
2024-01-11 12:05:00,225.08,225.16,224.79,224.87,48634.0,225.08,225.16,224.79,224.87,48634.0
2024-01-11 12:10:00,224.87,224.89,224.01,224.1,78001.0,224.87,224.89,224.01,224.1,78001.0
2024-01-11 12:15:00,224.09,224.1,223.49,223.55,151708.0,224.09,224.1,223.49,223.55,151708.0
2024-01-11 12:20:00,223.57,224.09,223.47,223.91,131788.0,223.57,224.09,223.47,223.91,131788.0
2024-01-11 12:25:00,223.83,224.12,223.5,224.08,111120.0,223.83,224.12,223.5,224.08,111120.0
2024-01-11 12:30:00,224.02,224.38,223.84,223.97,91762.0,224.02,224.38,223.84,223.97,91762.0
2024-01-11 12:35:00,224.01,224.16,223.65,224.09,60069.0,224.01,224.16,223.65,224.09,60069.0
2024-01-11 12:40:00,224.09,224.58,224.05,224.38,90508.0,224.09,224.58,224.05,224.38,90508.0
2024-01-11 12:45:00,224.37,224.55,224.27,224.46,48502.0,224.37,224.55,224.27,224.46,48502.0
2024-01-11 12:50:00,224.49,224.89,224.4,224.84,42777.0,224.49,224.89,224.4,224.84,42777.0
2024-01-11 12:55:00,224.84,224.95,224.61,224.86,46066.0,224.84,224.95,224.61,224.86,46066.0
2024-01-11 13:00:00,224.86,225.57,224.8,225.4,93677.0,224.86,225.57,224.8,225.4,93677.0
2024-01-11 13:05:00,225.36,225.42,224.89,225.28,62280.0,225.36,225.42,224.89,225.28,62280.0
2024-01-11 13:10:00,225.23,225.31,225.0,225.04,36660.0,225.23,225.31,225.0,225.04,36660.0
2024-01-11 13:15:00,225.05,225.25,224.92,225.0,35390.0,225.05,225.25,224.92,225.0,35390.0
2024-01-11 13:20:00,224.94,225.08,224.78,225.01,55487.0,224.94,225.08,224.78,225.01,55487.0
2024-01-11 13:25:00,225.01,225.4,224.92,224.96,62076.0,225.01,225.4,224.92,224.96,62076.0
2024-01-11 13:30:00,224.96,225.03,224.48,224.63,65006.0,224.96,225.03,224.48,224.63,65006.0
2024-01-11 13:35:00,224.68,224.78,224.59,224.76,47969.0,224.68,224.78,224.59,224.76,47969.0
2024-01-11 13:40:00,224.76,224.88,224.56,224.6,63199.0,224.76,224.88,224.56,224.6,63199.0
2024-01-11 13:45:00,224.59,224.69,224.5,224.69,65189.0,224.59,224.69,224.5,224.69,65189.0
2024-01-11 13:50:00,224.78,225.0,224.67,224.7,43256.0,224.78,225.0,224.67,224.7,43256.0
2024-01-11 13:55:00,224.67,225.08,224.66,224.96,71587.0,224.67,225.08,224.66,224.96,71587.0
2024-01-11 14:00:00,225.01,225.16,224.25,224.34,101606.0,225.01,225.16,224.25,224.34,101606.0
2024-01-11 14:05:00,224.34,224.63,224.29,224.4,79817.0,224.34,224.63,224.29,224.4,79817.0
2024-01-11 14:10:00,224.4,224.47,224.21,224.31,105331.0,224.4,224.47,224.21,224.31,105331.0
2024-01-11 14:15:00,224.31,224.61,224.0,224.1,107377.0,224.31,224.61,224.0,224.1,107377.0
2024-01-11 14:20:00,224.14,224.19,223.63,223.73,133271.0,224.14,224.19,223.63,223.73,133271.0
2024-01-11 14:25:00,223.75,224.04,223.65,223.99,131528.0,223.75,224.04,223.65,223.99,131528.0
2024-01-11 14:30:00,223.96,224.01,223.51,223.56,84883.0,223.96,224.01,223.51,223.56,84883.0
2024-01-11 14:35:00,223.56,223.96,223.53,223.89,98217.0,223.56,223.96,223.53,223.89,98217.0
2024-01-11 14:40:00,223.92,223.98,223.62,223.64,64393.0,223.92,223.98,223.62,223.64,64393.0
2024-01-11 14:45:00,223.68,223.98,223.65,223.75,65702.0,223.68,223.98,223.65,223.75,65702.0
2024-01-11 14:50:00,223.77,224.09,223.77,224.07,75634.0,223.77,224.09,223.77,224.07,75634.0
2024-01-11 14:55:00,224.09,224.33,224.05,224.22,84377.0,224.09,224.33,224.05,224.22,84377.0
2024-01-11 15:00:00,224.24,224.35,223.8,223.93,69615.0,224.24,224.35,223.8,223.93,69615.0
2024-01-11 15:05:00,223.94,223.96,223.67,223.8,50834.0,223.94,223.96,223.67,223.8,50834.0
2024-01-11 15:10:00,223.78,223.85,223.51,223.53,65451.0,223.78,223.85,223.51,223.53,65451.0
2024-01-11 15:15:00,223.53,223.71,223.13,223.36,196956.0,223.53,223.71,223.13,223.36,196956.0
2024-01-11 15:20:00,223.38,223.51,223.13,223.31,108345.0,223.38,223.51,223.13,223.31,108345.0
2024-01-11 15:25:00,223.28,223.86,223.22,223.28,148193.0,223.28,223.86,223.22,223.28,148193.0
2024-01-11 15:30:00,223.28,223.61,223.26,223.51,80847.0,223.28,223.61,223.26,223.51,80847.0
2024-01-11 15:35:00,223.48,223.48,223.1,223.25,93845.0,223.48,223.48,223.1,223.25,93845.0
2024-01-11 15:40:00,223.26,223.36,223.0,223.0,219685.0,223.26,223.36,223.0,223.0,219685.0
2024-01-11 15:45:00,223.03,223.29,223.0,223.1,207633.0,223.03,223.29,223.0,223.1,207633.0
2024-01-11 15:50:00,223.08,223.33,222.76,222.76,241811.0,223.08,223.33,222.76,222.76,241811.0
2024-01-11 15:55:00,222.8,223.09,222.62,222.66,373027.0,222.8,223.09,222.62,222.66,373027.0
2024-01-12 09:30:00,219.97,222.07,219.55,220.69,589634.0,219.97,222.07,219.55,220.69,589634.0
2024-01-12 09:35:00,220.79,221.05,220.1,220.53,220905.0,220.79,221.05,220.1,220.53,220905.0
2024-01-12 09:40:00,220.52,220.57,218.54,219.03,340329.0,220.52,220.57,218.54,219.03,340329.0
2024-01-12 09:45:00,219.08,220.44,218.99,219.91,260247.0,219.08,220.44,218.99,219.91,260247.0
2024-01-12 09:50:00,219.84,220.41,219.4,219.6,147759.0,219.84,220.41,219.4,219.6,147759.0
2024-01-12 09:55:00,219.66,219.96,219.45,219.62,116411.0,219.66,219.96,219.45,219.62,116411.0
2024-01-12 10:00:00,219.62,219.85,219.03,219.17,119990.0,219.62,219.85,219.03,219.17,119990.0
2024-01-12 10:05:00,219.17,219.69,218.84,219.38,112180.0,219.17,219.69,218.84,219.38,112180.0
2024-01-12 10:10:00,219.43,219.57,219.03,219.07,80477.0,219.43,219.57,219.03,219.07,80477.0
2024-01-12 10:15:00,219.03,219.5,218.56,218.74,128799.0,219.03,219.5,218.56,218.74,128799.0
2024-01-12 10:20:00,218.75,219.49,218.74,219.39,107103.0,218.75,219.49,218.74,219.39,107103.0
2024-01-12 10:25:00,219.46,219.59,219.0,219.1,90683.0,219.46,219.59,219.0,219.1,90683.0
2024-01-12 10:30:00,219.14,219.45,219.0,219.11,51711.0,219.14,219.45,219.0,219.11,51711.0
2024-01-12 10:35:00,219.11,219.21,218.76,218.81,94487.0,219.11,219.21,218.76,218.81,94487.0
2024-01-12 10:40:00,218.85,219.0,218.5,218.95,165147.0,218.85,219.0,218.5,218.95,165147.0
2024-01-12 10:45:00,218.95,219.23,218.51,218.58,108037.0,218.95,219.23,218.51,218.58,108037.0
2024-01-12 10:50:00,218.58,218.71,218.27,218.53,189047.0,218.58,218.71,218.27,218.53,189047.0
2024-01-12 10:55:00,218.53,218.95,218.48,218.95,74689.0,218.53,218.95,218.48,218.95,74689.0
2024-01-12 11:00:00,218.91,219.2,218.82,219.01,59430.0,218.91,219.2,218.82,219.01,59430.0
2024-01-12 11:05:00,219.0,219.02,218.57,218.66,73946.0,219.0,219.02,218.57,218.66,73946.0
2024-01-12 11:10:00,218.68,218.68,218.32,218.61,86166.0,218.68,218.68,218.32,218.61,86166.0
2024-01-12 11:15:00,218.57,218.88,218.44,218.81,59692.0,218.57,218.88,218.44,218.81,59692.0
2024-01-12 11:20:00,218.81,218.96,218.66,218.89,73366.0,218.81,218.96,218.66,218.89,73366.0
2024-01-12 11:25:00,218.9,219.25,218.84,218.88,91517.0,218.9,219.25,218.84,218.88,91517.0
2024-01-12 11:30:00,218.87,218.9,218.55,218.68,58519.0,218.87,218.9,218.55,218.68,58519.0
2024-01-12 11:35:00,218.68,218.7,218.16,218.28,103029.0,218.68,218.7,218.16,218.28,103029.0
2024-01-12 11:40:00,218.25,218.43,218.11,218.17,67603.0,218.25,218.43,218.11,218.17,67603.0
2024-01-12 11:45:00,218.15,218.3,218.01,218.25,85867.0,218.15,218.3,218.01,218.25,85867.0
2024-01-12 11:50:00,218.22,218.39,218.18,218.24,56954.0,218.22,218.39,218.18,218.24,56954.0
2024-01-12 11:55:00,218.28,218.33,218.04,218.06,35561.0,218.28,218.33,218.04,218.06,35561.0
2024-01-12 12:00:00,218.06,218.18,217.57,217.89,242723.0,218.06,218.18,217.57,217.89,242723.0
2024-01-12 12:05:00,217.91,218.1,217.78,218.06,71818.0,217.91,218.1,217.78,218.06,71818.0
2024-01-12 12:10:00,218.06,218.09,217.81,217.94,40097.0,218.06,218.09,217.81,217.94,40097.0
2024-01-12 12:15:00,217.9,217.93,217.3,217.6,131316.0,217.9,217.93,217.3,217.6,131316.0
2024-01-12 12:20:00,217.62,217.66,217.3,217.33,73379.0,217.62,217.66,217.3,217.33,73379.0
2024-01-12 12:25:00,217.33,217.4,217.1,217.25,102346.0,217.33,217.4,217.1,217.25,102346.0
2024-01-12 12:30:00,217.27,217.43,217.13,217.41,88800.0,217.27,217.43,217.13,217.41,88800.0
2024-01-12 12:35:00,217.41,217.66,217.25,217.63,112027.0,217.41,217.66,217.25,217.63,112027.0
2024-01-12 12:40:00,217.61,217.73,217.4,217.59,46311.0,217.61,217.73,217.4,217.59,46311.0
2024-01-12 12:45:00,217.53,217.54,217.14,217.51,72525.0,217.53,217.54,217.14,217.51,72525.0
2024-01-12 12:50:00,217.46,217.96,217.4,217.75,103637.0,217.46,217.96,217.4,217.75,103637.0
2024-01-12 12:55:00,217.76,217.82,217.36,217.61,81853.0,217.76,217.82,217.36,217.61,81853.0
2024-01-12 13:00:00,217.62,217.84,217.58,217.67,86672.0,217.62,217.84,217.58,217.67,86672.0
2024-01-12 13:05:00,217.69,218.16,217.41,218.11,119657.0,217.69,218.16,217.41,218.11,119657.0
2024-01-12 13:10:00,218.1,218.29,218.03,218.14,65409.0,218.1,218.29,218.03,218.14,65409.0
2024-01-12 13:15:00,218.16,218.16,217.8,217.89,47206.0,218.16,218.16,217.8,217.89,47206.0
2024-01-12 13:20:00,217.89,218.1,217.8,217.97,37383.0,217.89,218.1,217.8,217.97,37383.0
2024-01-12 13:25:00,218.0,218.14,217.9,218.06,24865.0,218.0,218.14,217.9,218.06,24865.0
2024-01-12 13:30:00,218.06,218.1,217.8,217.98,35999.0,218.06,218.1,217.8,217.98,35999.0
2024-01-12 13:35:00,217.98,218.05,217.87,217.87,29270.0,217.98,218.05,217.87,217.87,29270.0
2024-01-12 13:40:00,217.89,217.96,217.55,217.7,47345.0,217.89,217.96,217.55,217.7,47345.0
2024-01-12 13:45:00,217.67,217.69,217.42,217.63,38713.0,217.67,217.69,217.42,217.63,38713.0
2024-01-12 13:50:00,217.66,217.87,217.55,217.84,43431.0,217.66,217.87,217.55,217.84,43431.0
2024-01-12 13:55:00,217.84,218.18,217.78,218.03,54451.0,217.84,218.18,217.78,218.03,54451.0
2024-01-12 14:00:00,218.04,218.15,217.9,217.98,54848.0,218.04,218.15,217.9,217.98,54848.0
2024-01-12 14:05:00,218.0,218.06,217.89,218.03,38800.0,218.0,218.06,217.89,218.03,38800.0
2024-01-12 14:10:00,218.01,218.01,217.85,217.94,40913.0,218.01,218.01,217.85,217.94,40913.0
2024-01-12 14:15:00,217.91,218.05,217.8,217.9,58629.0,217.91,218.05,217.8,217.9,58629.0
2024-01-12 14:20:00,217.9,218.03,217.66,218.02,59539.0,217.9,218.03,217.66,218.02,59539.0
2024-01-12 14:25:00,217.98,218.04,217.67,217.69,35751.0,217.98,218.04,217.67,217.69,35751.0
2024-01-12 14:30:00,217.65,217.69,217.28,217.34,71767.0,217.65,217.69,217.28,217.34,71767.0
2024-01-12 14:35:00,217.34,217.51,217.2,217.48,48128.0,217.34,217.51,217.2,217.48,48128.0
2024-01-12 14:40:00,217.46,217.46,217.24,217.25,28877.0,217.46,217.46,217.24,217.25,28877.0
2024-01-12 14:45:00,217.25,217.31,217.07,217.18,79845.0,217.25,217.31,217.07,217.18,79845.0
2024-01-12 14:50:00,217.18,217.41,217.17,217.18,42128.0,217.18,217.41,217.17,217.18,42128.0
2024-01-12 14:55:00,217.18,217.26,217.04,217.17,62569.0,217.18,217.26,217.04,217.17,62569.0
2024-01-12 15:00:00,217.16,217.44,217.12,217.26,59684.0,217.16,217.44,217.12,217.26,59684.0
2024-01-12 15:05:00,217.24,217.63,217.19,217.39,53514.0,217.24,217.63,217.19,217.39,53514.0
2024-01-12 15:10:00,217.39,217.72,217.39,217.56,70771.0,217.39,217.72,217.39,217.56,70771.0
2024-01-12 15:15:00,217.59,217.87,217.57,217.8,74600.0,217.59,217.87,217.57,217.8,74600.0
2024-01-12 15:20:00,217.81,217.94,217.66,217.72,115454.0,217.81,217.94,217.66,217.72,115454.0
2024-01-12 15:25:00,217.74,217.89,217.65,217.77,83512.0,217.74,217.89,217.65,217.77,83512.0
2024-01-12 15:30:00,217.76,218.46,217.74,218.43,143623.0,217.76,218.46,217.74,218.43,143623.0
2024-01-12 15:35:00,218.43,218.45,217.9,217.92,113843.0,218.43,218.45,217.9,217.92,113843.0
2024-01-12 15:40:00,217.93,217.95,217.72,217.93,82727.0,217.93,217.95,217.72,217.93,82727.0
2024-01-12 15:45:00,217.91,218.16,217.83,218.06,99868.0,217.91,218.16,217.83,218.06,99868.0
2024-01-12 15:50:00,218.08,218.2,217.82,218.1,155137.0,218.08,218.2,217.82,218.1,155137.0
2024-01-12 15:55:00,218.1,218.15,217.66,217.68,291452.0,218.1,218.15,217.66,217.68,291452.0
2024-01-16 09:30:00,210.07,210.98,207.8,208.64,1172821.0,210.07,210.98,207.8,208.64,1172821.0
2024-01-16 09:35:00,208.64,208.92,207.81,208.39,471922.0,208.64,208.92,207.81,208.39,471922.0
2024-01-16 09:40:00,208.38,208.61,207.0,207.84,577071.0,208.38,208.61,207.0,207.84,577071.0
2024-01-16 09:45:00,207.84,208.47,207.39,207.86,474986.0,207.84,208.47,207.39,207.86,474986.0
2024-01-16 09:50:00,207.88,207.96,206.6,206.67,410520.0,207.88,207.96,206.6,206.67,410520.0
2024-01-16 09:55:00,206.71,206.81,205.68,205.71,695364.0,206.71,206.81,205.68,205.71,695364.0
2024-01-16 10:00:00,205.74,205.78,204.26,204.97,1060823.0,205.74,205.78,204.26,204.97,1060823.0
2024-01-16 10:05:00,204.98,206.43,204.93,206.41,488814.0,204.98,206.43,204.93,206.41,488814.0
2024-01-16 10:10:00,206.41,206.42,205.41,205.51,342850.0,206.41,206.42,205.41,205.51,342850.0
2024-01-16 10:15:00,205.51,205.73,204.59,204.63,396750.0,205.51,205.73,204.59,204.63,396750.0
2024-01-16 10:20:00,204.63,205.62,204.44,205.15,506838.0,204.63,205.62,204.44,205.15,506838.0
2024-01-16 10:25:00,205.17,205.2,204.45,204.78,364314.0,205.17,205.2,204.45,204.78,364314.0
2024-01-16 10:30:00,204.81,204.81,202.63,202.64,771487.0,204.81,204.81,202.63,202.64,771487.0
2024-01-16 10:35:00,202.72,203.43,202.47,203.28,549253.0,202.72,203.43,202.47,203.28,549253.0
2024-01-16 10:40:00,203.25,203.6,202.4,202.44,400827.0,203.25,203.6,202.4,202.44,400827.0
2024-01-16 10:45:00,202.44,202.62,201.89,202.11,524562.0,202.44,202.62,201.89,202.11,524562.0
2024-01-16 10:50:00,202.09,202.19,201.1,201.27,600933.0,202.09,202.19,201.1,201.27,600933.0
2024-01-16 10:55:00,201.27,203.59,201.26,203.43,599405.0,201.27,203.59,201.26,203.43,599405.0
2024-01-16 11:00:00,203.45,203.66,202.37,202.46,598669.0,203.45,203.66,202.37,202.46,598669.0
2024-01-16 11:05:00,202.42,203.04,201.5,201.56,322993.0,202.42,203.04,201.5,201.56,322993.0
2024-01-16 11:10:00,201.58,202.47,201.3,202.35,367859.0,201.58,202.47,201.3,202.35,367859.0
2024-01-16 11:15:00,202.37,202.37,201.53,201.74,255661.0,202.37,202.37,201.53,201.74,255661.0
2024-01-16 11:20:00,201.72,202.78,201.71,202.58,238783.0,201.72,202.78,201.71,202.58,238783.0
2024-01-16 11:25:00,202.55,203.07,202.44,202.61,299616.0,202.55,203.07,202.44,202.61,299616.0
2024-01-16 11:30:00,202.62,203.46,202.47,203.42,357304.0,202.62,203.46,202.47,203.42,357304.0
2024-01-16 11:35:00,203.44,203.63,202.39,202.5,243802.0,203.44,203.63,202.39,202.5,243802.0
2024-01-16 11:40:00,202.48,202.48,201.83,202.02,230433.0,202.48,202.48,201.83,202.02,230433.0
2024-01-16 11:45:00,202.03,202.07,201.3,201.34,300145.0,202.03,202.07,201.3,201.34,300145.0
2024-01-16 11:50:00,201.34,201.38,200.57,200.62,484298.0,201.34,201.38,200.57,200.62,484298.0
2024-01-16 11:55:00,200.61,201.5,200.56,201.4,376374.0,200.61,201.5,200.56,201.4,376374.0
2024-01-16 12:00:00,201.39,201.73,201.0,201.43,285344.0,201.39,201.73,201.0,201.43,285344.0
2024-01-16 12:05:00,201.4,201.71,201.02,201.59,197281.0,201.4,201.71,201.02,201.59,197281.0
2024-01-16 12:10:00,201.59,201.82,201.46,201.74,194585.0,201.59,201.82,201.46,201.74,194585.0
2024-01-16 12:15:00,201.74,201.89,201.44,201.62,201094.0,201.74,201.89,201.44,201.62,201094.0
2024-01-16 12:20:00,201.66,202.1,201.64,201.74,188312.0,201.66,202.1,201.64,201.74,188312.0
2024-01-16 12:25:00,201.74,201.75,201.0,201.1,225117.0,201.74,201.75,201.0,201.1,225117.0
2024-01-16 12:30:00,201.08,201.12,200.32,200.4,342248.0,201.08,201.12,200.32,200.4,342248.0
2024-01-16 12:35:00,200.43,201.45,200.33,200.89,306282.0,200.43,201.45,200.33,200.89,306282.0
2024-01-16 12:40:00,200.89,201.35,200.6,201.24,207773.0,200.89,201.35,200.6,201.24,207773.0
2024-01-16 12:45:00,201.2,201.47,200.87,201.03,149798.0,201.2,201.47,200.87,201.03,149798.0
2024-01-16 12:50:00,201.01,201.35,200.85,201.12,126891.0,201.01,201.35,200.85,201.12,126891.0
2024-01-16 12:55:00,201.12,201.56,200.66,200.66,172474.0,201.12,201.56,200.66,200.66,172474.0
2024-01-16 13:00:00,200.73,201.11,200.57,201.08,173476.0,200.73,201.11,200.57,201.08,173476.0
2024-01-16 13:05:00,201.07,201.11,200.15,200.55,241459.0,201.07,201.11,200.15,200.55,241459.0
2024-01-16 13:10:00,200.55,200.8,200.27,200.71,205003.0,200.55,200.8,200.27,200.71,205003.0
2024-01-16 13:15:00,200.73,201.0,200.4,200.94,214731.0,200.73,201.0,200.4,200.94,214731.0
2024-01-16 13:20:00,200.94,200.97,200.09,200.21,365549.0,200.94,200.97,200.09,200.21,365549.0
2024-01-16 13:25:00,200.19,200.79,200.15,200.76,217090.0,200.19,200.79,200.15,200.76,217090.0
2024-01-16 13:30:00,200.77,200.79,199.61,199.84,426774.0,200.77,200.79,199.61,199.84,426774.0
2024-01-16 13:35:00,199.84,200.28,199.5,200.28,392321.0,199.84,200.28,199.5,200.28,392321.0
2024-01-16 13:40:00,200.28,200.36,199.92,200.2,252150.0,200.28,200.36,199.92,200.2,252150.0
2024-01-16 13:45:00,200.17,200.44,200.08,200.32,180172.0,200.17,200.44,200.08,200.32,180172.0
2024-01-16 13:50:00,200.31,200.55,199.78,199.9,221585.0,200.31,200.55,199.78,199.9,221585.0
2024-01-16 13:55:00,199.93,200.11,199.75,200.0,176194.0,199.93,200.11,199.75,200.0,176194.0
2024-01-16 14:00:00,199.99,200.44,199.92,200.3,194779.0,199.99,200.44,199.92,200.3,194779.0
2024-01-16 14:05:00,200.3,200.84,200.21,200.79,177748.0,200.3,200.84,200.21,200.79,177748.0
2024-01-16 14:10:00,200.81,200.84,200.62,200.82,144898.0,200.81,200.84,200.62,200.82,144898.0
2024-01-16 14:15:00,200.81,200.86,200.51,200.53,126279.0,200.81,200.86,200.51,200.53,126279.0
2024-01-16 14:20:00,200.55,200.86,200.12,200.16,208270.0,200.55,200.86,200.12,200.16,208270.0
2024-01-16 14:25:00,200.17,200.58,200.13,200.18,168936.0,200.17,200.58,200.13,200.18,168936.0
2024-01-16 14:30:00,200.18,200.18,199.75,199.99,203855.0,200.18,200.18,199.75,199.99,203855.0
2024-01-16 14:35:00,199.97,200.13,199.59,199.71,210886.0,199.97,200.13,199.59,199.71,210886.0
2024-01-16 14:40:00,199.74,200.23,199.62,199.84,240577.0,199.74,200.23,199.62,199.84,240577.0
2024-01-16 14:45:00,199.86,200.57,199.84,200.56,181425.0,199.86,200.57,199.84,200.56,181425.0
2024-01-16 14:50:00,200.53,200.68,200.24,200.27,170955.0,200.53,200.68,200.24,200.27,170955.0
2024-01-16 14:55:00,200.26,200.64,200.21,200.25,172464.0,200.26,200.64,200.21,200.25,172464.0
2024-01-16 15:00:00,200.27,200.44,200.03,200.34,177085.0,200.27,200.44,200.03,200.34,177085.0
2024-01-16 15:05:00,200.34,200.75,200.2,200.73,161305.0,200.34,200.75,200.2,200.73,161305.0
2024-01-16 15:10:00,200.72,201.04,200.62,200.66,250833.0,200.72,201.04,200.62,200.66,250833.0
2024-01-16 15:15:00,200.66,201.0,200.58,200.84,232565.0,200.66,201.0,200.58,200.84,232565.0
2024-01-16 15:20:00,200.84,200.99,200.52,200.85,251926.0,200.84,200.99,200.52,200.85,251926.0
2024-01-16 15:25:00,200.84,201.22,200.8,201.22,241029.0,200.84,201.22,200.8,201.22,241029.0
2024-01-16 15:30:00,201.23,201.67,200.45,200.63,419622.0,201.23,201.67,200.45,200.63,419622.0
2024-01-16 15:35:00,200.63,201.06,200.51,200.95,257022.0,200.63,201.06,200.51,200.95,257022.0
2024-01-16 15:40:00,200.93,200.96,200.66,200.76,194709.0,200.93,200.96,200.66,200.76,194709.0
2024-01-16 15:45:00,200.75,200.89,200.29,200.53,349822.0,200.75,200.89,200.29,200.53,349822.0
2024-01-16 15:50:00,200.52,200.93,200.26,200.84,410280.0,200.52,200.93,200.26,200.84,410280.0
2024-01-16 15:55:00,200.84,200.87,200.41,200.43,746132.0,200.84,200.87,200.41,200.43,746132.0
2024-01-17 09:30:00,202.63,204.49,202.03,203.22,976495.0,202.63,204.49,202.03,203.22,976495.0
2024-01-17 09:35:00,203.21,205.1,202.83,205.06,793098.0,203.21,205.1,202.83,205.06,793098.0
2024-01-17 09:40:00,205.06,205.69,204.44,204.9,624898.0,205.06,205.69,204.44,204.9,624898.0
2024-01-17 09:45:00,204.9,205.29,204.3,204.44,296351.0,204.9,205.29,204.3,204.44,296351.0
2024-01-17 09:50:00,204.38,204.38,202.51,202.91,346896.0,204.38,204.38,202.51,202.91,346896.0
2024-01-17 09:55:00,202.92,203.24,201.84,202.23,382238.0,202.92,203.24,201.84,202.23,382238.0
2024-01-17 10:00:00,202.19,203.57,201.94,203.39,323869.0,202.19,203.57,201.94,203.39,323869.0
2024-01-17 10:05:00,203.42,204.87,203.11,204.55,369136.0,203.42,204.87,203.11,204.55,369136.0
2024-01-17 10:10:00,204.57,204.62,203.72,204.18,273032.0,204.57,204.62,203.72,204.18,273032.0
2024-01-17 10:15:00,204.23,204.69,203.92,204.0,246180.0,204.23,204.69,203.92,204.0,246180.0
2024-01-17 10:20:00,203.99,204.98,203.9,204.79,271404.0,203.99,204.98,203.9,204.79,271404.0
2024-01-17 10:25:00,204.8,205.26,203.92,203.94,356472.0,204.8,205.26,203.92,203.94,356472.0
2024-01-17 10:30:00,204.01,204.81,203.67,204.81,225015.0,204.01,204.81,203.67,204.81,225015.0
2024-01-17 10:35:00,204.78,206.3,204.73,205.65,530881.0,204.78,206.3,204.73,205.65,530881.0
2024-01-17 10:40:00,205.61,205.72,204.42,204.5,257748.0,205.61,205.72,204.42,204.5,257748.0
2024-01-17 10:45:00,204.5,204.71,203.56,203.84,349604.0,204.5,204.71,203.56,203.84,349604.0
2024-01-17 10:50:00,203.87,204.62,203.79,204.59,223633.0,203.87,204.62,203.79,204.59,223633.0
2024-01-17 10:55:00,204.59,204.87,203.79,203.85,215781.0,204.59,204.87,203.79,203.85,215781.0
2024-01-17 11:00:00,203.81,204.4,203.76,204.35,111926.0,203.81,204.4,203.76,204.35,111926.0
2024-01-17 11:05:00,204.32,204.64,204.11,204.13,110004.0,204.32,204.64,204.11,204.13,110004.0
2024-01-17 11:10:00,204.15,204.27,203.48,203.66,172638.0,204.15,204.27,203.48,203.66,172638.0
2024-01-17 11:15:00,203.68,203.91,202.62,202.99,437149.0,203.68,203.91,202.62,202.99,437149.0
2024-01-17 11:20:00,203.05,203.49,202.9,203.2,171006.0,203.05,203.49,202.9,203.2,171006.0
2024-01-17 11:25:00,203.22,203.28,202.61,202.82,141226.0,203.22,203.28,202.61,202.82,141226.0
2024-01-17 11:30:00,202.84,203.6,202.78,203.26,217796.0,202.84,203.6,202.78,203.26,217796.0
2024-01-17 11:35:00,203.26,203.62,203.15,203.54,103830.0,203.26,203.62,203.15,203.54,103830.0
2024-01-17 11:40:00,203.52,203.56,203.21,203.37,77262.0,203.52,203.56,203.21,203.37,77262.0
2024-01-17 11:45:00,203.38,203.89,203.01,203.05,140280.0,203.38,203.89,203.01,203.05,140280.0
2024-01-17 11:50:00,203.05,203.21,202.7,202.96,109786.0,203.05,203.21,202.7,202.96,109786.0
2024-01-17 11:55:00,202.96,203.11,202.83,203.06,48447.0,202.96,203.11,202.83,203.06,48447.0
2024-01-17 12:00:00,203.07,203.16,202.75,202.79,60363.0,203.07,203.16,202.75,202.79,60363.0
2024-01-17 12:05:00,202.8,203.21,202.75,202.88,98739.0,202.8,203.21,202.75,202.88,98739.0
2024-01-17 12:10:00,202.88,203.16,202.71,202.87,74579.0,202.88,203.16,202.71,202.87,74579.0
2024-01-17 12:15:00,202.87,202.91,202.44,202.55,97129.0,202.87,202.91,202.44,202.55,97129.0
2024-01-17 12:20:00,202.53,202.55,202.08,202.38,163894.0,202.53,202.55,202.08,202.38,163894.0
2024-01-17 12:25:00,202.43,202.71,202.18,202.67,97132.0,202.43,202.71,202.18,202.67,97132.0
2024-01-17 12:30:00,202.69,202.8,202.45,202.68,87089.0,202.69,202.8,202.45,202.68,87089.0
2024-01-17 12:35:00,202.65,202.85,202.36,202.38,96913.0,202.65,202.85,202.36,202.38,96913.0
2024-01-17 12:40:00,202.41,202.48,202.09,202.48,92443.0,202.41,202.48,202.09,202.48,92443.0
2024-01-17 12:45:00,202.45,202.92,202.27,202.87,90996.0,202.45,202.92,202.27,202.87,90996.0
2024-01-17 12:50:00,202.89,202.89,202.26,202.31,82798.0,202.89,202.89,202.26,202.31,82798.0
2024-01-17 12:55:00,202.31,202.6,202.12,202.16,110956.0,202.31,202.6,202.12,202.16,110956.0
2024-01-17 13:00:00,202.15,202.72,202.1,202.7,89542.0,202.15,202.72,202.1,202.7,89542.0
2024-01-17 13:05:00,202.7,203.14,202.57,202.73,167692.0,202.7,203.14,202.57,202.73,167692.0
2024-01-17 13:10:00,202.7,202.8,202.52,202.7,42383.0,202.7,202.8,202.52,202.7,42383.0
2024-01-17 13:15:00,202.68,203.27,202.63,203.2,99701.0,202.68,203.27,202.63,203.2,99701.0
2024-01-17 13:20:00,203.2,203.22,202.79,202.84,116506.0,203.2,203.22,202.79,202.84,116506.0
2024-01-17 13:25:00,202.81,203.0,202.81,202.91,48072.0,202.81,203.0,202.81,202.91,48072.0
2024-01-17 13:30:00,202.89,203.48,202.86,203.31,98864.0,202.89,203.48,202.86,203.31,98864.0
2024-01-17 13:35:00,203.28,203.32,202.85,202.94,73259.0,203.28,203.32,202.85,202.94,73259.0
2024-01-17 13:40:00,202.93,203.06,202.78,202.99,71181.0,202.93,203.06,202.78,202.99,71181.0
2024-01-17 13:45:00,203.0,203.4,202.95,202.95,100607.0,203.0,203.4,202.95,202.95,100607.0
2024-01-17 13:50:00,202.97,203.37,202.93,203.28,79400.0,202.97,203.37,202.93,203.28,79400.0
2024-01-17 13:55:00,203.3,203.43,202.9,203.0,97520.0,203.3,203.43,202.9,203.0,97520.0
2024-01-17 14:00:00,203.01,203.04,202.56,202.63,126905.0,203.01,203.04,202.56,202.63,126905.0
2024-01-17 14:05:00,202.61,202.61,202.25,202.34,103122.0,202.61,202.61,202.25,202.34,103122.0
2024-01-17 14:10:00,202.34,203.33,202.1,202.26,327691.0,202.34,203.33,202.1,202.26,327691.0
2024-01-17 14:15:00,202.27,202.55,202.17,202.36,116522.0,202.27,202.55,202.17,202.36,116522.0
2024-01-17 14:20:00,202.36,202.66,202.09,202.19,100985.0,202.36,202.66,202.09,202.19,100985.0
2024-01-17 14:25:00,202.2,202.5,202.2,202.42,82117.0,202.2,202.5,202.2,202.42,82117.0
2024-01-17 14:30:00,202.41,202.56,202.19,202.28,74407.0,202.41,202.56,202.19,202.28,74407.0
2024-01-17 14:35:00,202.28,202.29,201.65,201.81,233587.0,202.28,202.29,201.65,201.81,233587.0
2024-01-17 14:40:00,201.79,202.43,201.74,202.3,110755.0,201.79,202.43,201.74,202.3,110755.0
2024-01-17 14:45:00,202.3,202.36,202.03,202.33,62967.0,202.3,202.36,202.03,202.33,62967.0
2024-01-17 14:50:00,202.31,202.43,202.28,202.37,45794.0,202.31,202.43,202.28,202.37,45794.0
2024-01-17 14:55:00,202.38,202.56,202.35,202.37,80501.0,202.38,202.56,202.35,202.37,80501.0
2024-01-17 15:00:00,202.38,202.45,202.2,202.31,60299.0,202.38,202.45,202.2,202.31,60299.0
2024-01-17 15:05:00,202.31,202.43,202.16,202.23,60048.0,202.31,202.43,202.16,202.23,60048.0
2024-01-17 15:10:00,202.22,202.38,202.1,202.16,75595.0,202.22,202.38,202.1,202.16,75595.0
2024-01-17 15:15:00,202.16,202.3,202.08,202.2,48348.0,202.16,202.3,202.08,202.2,48348.0
2024-01-17 15:20:00,202.21,202.22,201.86,201.9,88564.0,202.21,202.22,201.86,201.9,88564.0
2024-01-17 15:25:00,201.9,201.91,201.66,201.86,139684.0,201.9,201.91,201.66,201.86,139684.0
2024-01-17 15:30:00,201.84,202.21,201.65,202.15,161162.0,201.84,202.21,201.65,202.15,161162.0
2024-01-17 15:35:00,202.14,202.56,202.13,202.48,148221.0,202.14,202.56,202.13,202.48,148221.0
2024-01-17 15:40:00,202.48,202.53,202.21,202.24,111894.0,202.48,202.53,202.21,202.24,111894.0
2024-01-17 15:45:00,202.25,202.58,202.25,202.44,176253.0,202.25,202.58,202.25,202.44,176253.0
2024-01-17 15:50:00,202.45,202.97,202.45,202.85,292003.0,202.45,202.97,202.45,202.85,292003.0
2024-01-17 15:55:00,202.86,203.22,202.82,203.11,626324.0,202.86,203.22,202.82,203.11,626324.0
2024-01-18 09:30:00,205.64,206.01,203.31,205.84,749275.0,205.64,206.01,203.31,205.84,749275.0
2024-01-18 09:35:00,205.85,205.89,204.54,205.07,274552.0,205.85,205.89,204.54,205.07,274552.0
2024-01-18 09:40:00,205.08,205.62,204.84,205.15,195180.0,205.08,205.62,204.84,205.15,195180.0
2024-01-18 09:45:00,205.15,207.23,205.07,206.36,609768.0,205.15,207.23,205.07,206.36,609768.0
2024-01-18 09:50:00,206.4,207.76,206.38,207.25,419852.0,206.4,207.76,206.38,207.25,419852.0
2024-01-18 09:55:00,207.25,207.29,206.41,206.66,240365.0,207.25,207.29,206.41,206.66,240365.0
2024-01-18 10:00:00,206.66,207.22,206.28,206.52,207199.0,206.66,207.22,206.28,206.52,207199.0
2024-01-18 10:05:00,206.53,207.75,206.52,207.68,198453.0,206.53,207.75,206.52,207.68,198453.0
2024-01-18 10:10:00,207.64,208.9,207.63,208.51,380641.0,207.64,208.9,207.63,208.51,380641.0
2024-01-18 10:15:00,208.55,208.57,207.29,207.46,234658.0,208.55,208.57,207.29,207.46,234658.0
2024-01-18 10:20:00,207.46,208.22,207.23,208.0,155740.0,207.46,208.22,207.23,208.0,155740.0
2024-01-18 10:25:00,207.96,208.57,207.9,208.16,200091.0,207.96,208.57,207.9,208.16,200091.0
2024-01-18 10:30:00,208.12,208.59,208.01,208.05,132169.0,208.12,208.59,208.01,208.05,132169.0
2024-01-18 10:35:00,208.08,209.14,208.08,209.09,228927.0,208.08,209.14,208.08,209.09,228927.0
2024-01-18 10:40:00,209.09,209.39,208.7,209.01,263332.0,209.09,209.39,208.7,209.01,263332.0
2024-01-18 10:45:00,209.03,209.29,208.86,209.2,198086.0,209.03,209.29,208.86,209.2,198086.0
2024-01-18 10:50:00,209.22,209.39,208.86,208.91,184893.0,209.22,209.39,208.86,208.91,184893.0
2024-01-18 10:55:00,208.91,208.93,208.11,208.29,175944.0,208.91,208.93,208.11,208.29,175944.0
2024-01-18 11:00:00,208.26,208.26,207.55,207.61,202042.0,208.26,208.26,207.55,207.61,202042.0
2024-01-18 11:05:00,207.62,208.4,207.61,208.29,120913.0,207.62,208.4,207.61,208.29,120913.0
2024-01-18 11:10:00,208.34,209.11,208.29,209.07,114415.0,208.34,209.11,208.29,209.07,114415.0
2024-01-18 11:15:00,209.07,209.21,208.97,208.99,99430.0,209.07,209.21,208.97,208.99,99430.0
2024-01-18 11:20:00,209.01,209.3,208.91,209.0,123135.0,209.01,209.3,208.91,209.0,123135.0
2024-01-18 11:25:00,209.0,209.37,208.93,209.29,132306.0,209.0,209.37,208.93,209.29,132306.0
2024-01-18 11:30:00,209.3,210.32,209.14,210.31,306099.0,209.3,210.32,209.14,210.31,306099.0
2024-01-18 11:35:00,210.29,211.38,210.29,211.24,369664.0,210.29,211.38,210.29,211.24,369664.0
2024-01-18 11:40:00,211.26,211.97,211.18,211.96,447434.0,211.26,211.97,211.18,211.96,447434.0
2024-01-18 11:45:00,211.95,212.35,210.47,210.6,584419.0,211.95,212.35,210.47,210.6,584419.0
2024-01-18 11:50:00,210.56,210.61,209.52,209.61,374581.0,210.56,210.61,209.52,209.61,374581.0
2024-01-18 11:55:00,209.59,209.63,209.1,209.12,262784.0,209.59,209.63,209.1,209.12,262784.0
2024-01-18 12:00:00,209.14,209.27,208.5,208.73,224601.0,209.14,209.27,208.5,208.73,224601.0
2024-01-18 12:05:00,208.73,208.96,208.53,208.69,121104.0,208.73,208.96,208.53,208.69,121104.0
2024-01-18 12:10:00,208.72,209.61,208.49,209.47,274812.0,208.72,209.61,208.49,209.47,274812.0
2024-01-18 12:15:00,209.51,209.8,209.17,209.71,191545.0,209.51,209.8,209.17,209.71,191545.0
2024-01-18 12:20:00,209.7,209.86,209.58,209.78,102265.0,209.7,209.86,209.58,209.78,102265.0
2024-01-18 12:25:00,209.8,209.88,209.42,209.57,100518.0,209.8,209.88,209.42,209.57,100518.0
2024-01-18 12:30:00,209.54,209.72,209.1,209.39,118545.0,209.54,209.72,209.1,209.39,118545.0
2024-01-18 12:35:00,209.37,209.72,209.1,209.63,90044.0,209.37,209.72,209.1,209.63,90044.0
2024-01-18 12:40:00,209.64,210.06,209.55,209.79,102224.0,209.64,210.06,209.55,209.79,102224.0
2024-01-18 12:45:00,209.82,210.17,209.55,209.94,122594.0,209.82,210.17,209.55,209.94,122594.0
2024-01-18 12:50:00,209.89,209.96,209.56,209.73,95860.0,209.89,209.96,209.56,209.73,95860.0
2024-01-18 12:55:00,209.78,209.92,209.35,209.52,82301.0,209.78,209.92,209.35,209.52,82301.0
2024-01-18 13:00:00,209.54,209.76,209.47,209.57,85866.0,209.54,209.76,209.47,209.57,85866.0
2024-01-18 13:05:00,209.59,210.07,209.56,209.76,73395.0,209.59,210.07,209.56,209.76,73395.0
2024-01-18 13:10:00,209.77,209.94,209.57,209.9,60970.0,209.77,209.94,209.57,209.9,60970.0
2024-01-18 13:15:00,209.9,210.01,209.55,209.61,85995.0,209.9,210.01,209.55,209.61,85995.0
2024-01-18 13:20:00,209.59,210.16,209.51,210.02,95537.0,209.59,210.16,209.51,210.02,95537.0
2024-01-18 13:25:00,210.02,210.44,209.73,209.81,99168.0,210.02,210.44,209.73,209.81,99168.0
2024-01-18 13:30:00,209.76,210.34,209.6,210.25,69957.0,209.76,210.34,209.6,210.25,69957.0
2024-01-18 13:35:00,210.23,210.66,210.21,210.58,94589.0,210.23,210.66,210.21,210.58,94589.0
2024-01-18 13:40:00,210.58,211.16,210.56,211.06,148057.0,210.58,211.16,210.56,211.06,148057.0
2024-01-18 13:45:00,211.04,211.08,210.65,210.87,74332.0,211.04,211.08,210.65,210.87,74332.0
2024-01-18 13:50:00,210.81,210.82,210.4,210.8,101777.0,210.81,210.82,210.4,210.8,101777.0
2024-01-18 13:55:00,210.78,211.1,210.65,211.0,104872.0,210.78,211.1,210.65,211.0,104872.0
2024-01-18 14:00:00,211.08,211.3,210.95,211.16,93937.0,211.08,211.3,210.95,211.16,93937.0
2024-01-18 14:05:00,211.17,211.5,211.12,211.23,132655.0,211.17,211.5,211.12,211.23,132655.0
2024-01-18 14:10:00,211.24,211.61,211.2,211.58,74226.0,211.24,211.61,211.2,211.58,74226.0
2024-01-18 14:15:00,211.57,211.89,211.5,211.53,110056.0,211.57,211.89,211.5,211.53,110056.0
2024-01-18 14:20:00,211.55,212.21,211.5,212.11,195784.0,211.55,212.21,211.5,212.11,195784.0
2024-01-18 14:25:00,212.1,212.16,211.75,211.99,165763.0,212.1,212.16,211.75,211.99,165763.0
2024-01-18 14:30:00,212.05,212.32,211.93,212.03,105086.0,212.05,212.32,211.93,212.03,105086.0
2024-01-18 14:35:00,212.0,212.52,211.99,212.46,150753.0,212.0,212.52,211.99,212.46,150753.0
2024-01-18 14:40:00,212.46,212.6,212.03,212.34,271279.0,212.46,212.6,212.03,212.34,271279.0
2024-01-18 14:45:00,212.34,212.87,212.11,212.87,222797.0,212.34,212.87,212.11,212.87,222797.0
2024-01-18 14:50:00,212.84,212.92,212.48,212.55,206927.0,212.84,212.92,212.48,212.55,206927.0
2024-01-18 14:55:00,212.56,212.72,212.43,212.68,113166.0,212.56,212.72,212.43,212.68,113166.0
2024-01-18 15:00:00,212.68,212.86,212.49,212.78,115592.0,212.68,212.86,212.49,212.78,115592.0
2024-01-18 15:05:00,212.78,213.04,212.43,212.83,172427.0,212.78,213.04,212.43,212.83,172427.0
2024-01-18 15:10:00,212.85,212.86,212.43,212.43,103048.0,212.85,212.86,212.43,212.43,103048.0
2024-01-18 15:15:00,212.47,212.57,212.32,212.46,146055.0,212.47,212.57,212.32,212.46,146055.0
2024-01-18 15:20:00,212.48,212.76,212.45,212.58,118607.0,212.48,212.76,212.45,212.58,118607.0
2024-01-18 15:25:00,212.58,212.59,212.36,212.51,93298.0,212.58,212.59,212.36,212.51,93298.0
2024-01-18 15:30:00,212.51,212.52,212.06,212.08,96190.0,212.51,212.52,212.06,212.08,96190.0
2024-01-18 15:35:00,212.08,212.29,212.0,212.04,207234.0,212.08,212.29,212.0,212.04,207234.0
2024-01-18 15:40:00,212.03,212.22,211.91,211.95,182513.0,212.03,212.22,211.91,211.95,182513.0
2024-01-18 15:45:00,211.93,212.05,211.74,211.82,163873.0,211.93,212.05,211.74,211.82,163873.0
2024-01-18 15:50:00,211.81,212.27,211.75,211.8,222199.0,211.81,212.27,211.75,211.8,222199.0
2024-01-18 15:55:00,211.8,211.87,211.52,211.57,457912.0,211.8,211.87,211.52,211.57,457912.0
2024-01-19 09:30:00,210.89,211.49,209.33,209.73,590454.0,210.89,211.49,209.33,209.73,590454.0
2024-01-19 09:35:00,209.69,210.8,209.52,209.92,206058.0,209.69,210.8,209.52,209.92,206058.0
2024-01-19 09:40:00,209.82,210.66,209.3,210.66,189135.0,209.82,210.66,209.3,210.66,189135.0
2024-01-19 09:45:00,210.69,210.78,209.82,210.23,163285.0,210.69,210.78,209.82,210.23,163285.0
2024-01-19 09:50:00,210.23,210.38,209.5,210.09,113196.0,210.23,210.38,209.5,210.09,113196.0
2024-01-19 09:55:00,210.06,210.64,209.94,210.31,110539.0,210.06,210.64,209.94,210.31,110539.0
2024-01-19 10:00:00,210.36,210.71,209.95,210.05,105711.0,210.36,210.71,209.95,210.05,105711.0
2024-01-19 10:05:00,210.03,210.16,209.23,209.61,193380.0,210.03,210.16,209.23,209.61,193380.0
2024-01-19 10:10:00,209.65,210.12,209.38,209.7,125229.0,209.65,210.12,209.38,209.7,125229.0
2024-01-19 10:15:00,209.67,210.35,209.54,210.17,116867.0,209.67,210.35,209.54,210.17,116867.0
2024-01-19 10:20:00,210.24,210.3,209.4,209.86,119290.0,210.24,210.3,209.4,209.86,119290.0
2024-01-19 10:25:00,209.86,210.2,209.54,210.18,86760.0,209.86,210.2,209.54,210.18,86760.0
2024-01-19 10:30:00,210.14,210.35,209.42,209.74,110815.0,210.14,210.35,209.42,209.74,110815.0
2024-01-19 10:35:00,209.74,210.45,209.71,210.4,106533.0,209.74,210.45,209.71,210.4,106533.0
2024-01-19 10:40:00,210.42,211.3,210.42,211.29,187511.0,210.42,211.3,210.42,211.29,187511.0
2024-01-19 10:45:00,211.3,211.47,210.78,210.86,157124.0,211.3,211.47,210.78,210.86,157124.0
2024-01-19 10:50:00,210.88,211.24,210.66,211.19,103324.0,210.88,211.24,210.66,211.19,103324.0
2024-01-19 10:55:00,211.18,211.35,211.02,211.31,91926.0,211.18,211.35,211.02,211.31,91926.0
2024-01-19 11:00:00,211.34,211.88,211.27,211.78,165766.0,211.34,211.88,211.27,211.78,165766.0
2024-01-19 11:05:00,211.71,211.98,211.55,211.9,114264.0,211.71,211.98,211.55,211.9,114264.0
2024-01-19 11:10:00,211.98,212.43,211.87,212.25,176104.0,211.98,212.43,211.87,212.25,176104.0
2024-01-19 11:15:00,212.22,212.35,212.12,212.33,106462.0,212.22,212.35,212.12,212.33,106462.0
2024-01-19 11:20:00,212.33,212.67,212.33,212.67,154601.0,212.33,212.67,212.33,212.67,154601.0
2024-01-19 11:25:00,212.64,212.95,212.45,212.67,198322.0,212.64,212.95,212.45,212.67,198322.0
2024-01-19 11:30:00,212.64,212.68,212.04,212.27,152939.0,212.64,212.68,212.04,212.27,152939.0
2024-01-19 11:35:00,212.27,212.48,211.81,211.88,161717.0,212.27,212.48,211.81,211.88,161717.0
2024-01-19 11:40:00,211.88,212.0,211.62,211.74,117120.0,211.88,212.0,211.62,211.74,117120.0
2024-01-19 11:45:00,211.74,211.75,211.2,211.21,129759.0,211.74,211.75,211.2,211.21,129759.0
2024-01-19 11:50:00,211.25,211.5,211.07,211.34,126129.0,211.25,211.5,211.07,211.34,126129.0
2024-01-19 11:55:00,211.36,211.85,211.31,211.83,92325.0,211.36,211.85,211.31,211.83,92325.0
2024-01-19 12:00:00,211.8,211.94,211.69,211.93,71014.0,211.8,211.94,211.69,211.93,71014.0
2024-01-19 12:05:00,211.92,212.14,211.92,212.08,65048.0,211.92,212.14,211.92,212.08,65048.0
2024-01-19 12:10:00,212.0,212.03,211.66,211.94,90619.0,212.0,212.03,211.66,211.94,90619.0
2024-01-19 12:15:00,211.96,212.17,211.93,212.06,57262.0,211.96,212.17,211.93,212.06,57262.0
2024-01-19 12:20:00,212.04,212.24,212.03,212.16,44247.0,212.04,212.24,212.03,212.16,44247.0
2024-01-19 12:25:00,212.14,212.5,212.11,212.42,64999.0,212.14,212.5,212.11,212.42,64999.0
2024-01-19 12:30:00,212.47,212.52,212.09,212.26,84691.0,212.47,212.52,212.09,212.26,84691.0
2024-01-19 12:35:00,212.26,212.46,212.24,212.35,51222.0,212.26,212.46,212.24,212.35,51222.0
2024-01-19 12:40:00,212.35,212.78,212.17,212.77,89257.0,212.35,212.78,212.17,212.77,89257.0
2024-01-19 12:45:00,212.76,212.8,212.58,212.71,101259.0,212.76,212.8,212.58,212.71,101259.0
2024-01-19 12:50:00,212.76,212.86,212.17,212.23,108947.0,212.76,212.86,212.17,212.23,108947.0
2024-01-19 12:55:00,212.24,212.51,212.17,212.46,87924.0,212.24,212.51,212.17,212.46,87924.0
2024-01-19 13:00:00,212.45,212.45,212.0,212.15,85451.0,212.45,212.45,212.0,212.15,85451.0
2024-01-19 13:05:00,212.15,212.63,212.11,212.39,80662.0,212.15,212.63,212.11,212.39,80662.0
2024-01-19 13:10:00,212.4,212.48,212.11,212.48,68308.0,212.4,212.48,212.11,212.48,68308.0
2024-01-19 13:15:00,212.49,212.85,212.48,212.71,97429.0,212.49,212.85,212.48,212.71,97429.0
2024-01-19 13:20:00,212.71,212.85,212.65,212.75,82395.0,212.71,212.85,212.65,212.75,82395.0
2024-01-19 13:25:00,212.74,212.8,212.54,212.69,78327.0,212.74,212.8,212.54,212.69,78327.0
2024-01-19 13:30:00,212.71,213.07,212.71,213.02,82898.0,212.71,213.07,212.71,213.02,82898.0
2024-01-19 13:35:00,213.0,213.25,212.97,213.18,101368.0,213.0,213.25,212.97,213.18,101368.0
2024-01-19 13:40:00,213.19,213.39,213.06,213.32,67481.0,213.19,213.39,213.06,213.32,67481.0
2024-01-19 13:45:00,213.34,213.5,213.32,213.48,84573.0,213.34,213.5,213.32,213.48,84573.0
2024-01-19 13:50:00,213.48,213.52,213.27,213.4,77597.0,213.48,213.52,213.27,213.4,77597.0
2024-01-19 13:55:00,213.41,213.64,213.38,213.63,69309.0,213.41,213.64,213.38,213.63,69309.0
2024-01-19 14:00:00,213.64,213.88,213.56,213.87,78431.0,213.64,213.88,213.56,213.87,78431.0
2024-01-19 14:05:00,213.85,213.96,213.64,213.92,113743.0,213.85,213.96,213.64,213.92,113743.0
2024-01-19 14:10:00,213.89,214.43,213.87,214.27,129166.0,213.89,214.43,213.87,214.27,129166.0
2024-01-19 14:15:00,214.27,214.47,214.08,214.17,140267.0,214.27,214.47,214.08,214.17,140267.0
2024-01-19 14:20:00,214.19,214.36,214.05,214.32,84972.0,214.19,214.36,214.05,214.32,84972.0
2024-01-19 14:25:00,214.33,214.48,214.03,214.15,107907.0,214.33,214.48,214.03,214.15,107907.0
2024-01-19 14:30:00,214.17,214.26,213.76,213.94,102554.0,214.17,214.26,213.76,213.94,102554.0
2024-01-19 14:35:00,213.93,214.14,213.75,214.07,85428.0,213.93,214.14,213.75,214.07,85428.0
2024-01-19 14:40:00,214.07,214.14,213.83,214.0,79245.0,214.07,214.14,213.83,214.0,79245.0
2024-01-19 14:45:00,214.03,214.1,213.88,214.01,83552.0,214.03,214.1,213.88,214.01,83552.0
2024-01-19 14:50:00,214.05,214.08,213.94,214.04,39941.0,214.05,214.08,213.94,214.04,39941.0
2024-01-19 14:55:00,214.05,214.22,214.05,214.18,58179.0,214.05,214.22,214.05,214.18,58179.0
2024-01-19 15:00:00,214.18,214.26,214.08,214.09,64481.0,214.18,214.26,214.08,214.09,64481.0
2024-01-19 15:05:00,214.08,214.12,213.95,214.06,56021.0,214.08,214.12,213.95,214.06,56021.0
2024-01-19 15:10:00,214.07,214.3,213.99,214.3,75070.0,214.07,214.3,213.99,214.3,75070.0
2024-01-19 15:15:00,214.31,214.45,213.94,214.07,121856.0,214.31,214.45,213.94,214.07,121856.0
2024-01-19 15:20:00,214.07,214.11,213.82,213.86,87928.0,214.07,214.11,213.82,213.86,87928.0
2024-01-19 15:25:00,213.88,213.91,213.63,213.69,94251.0,213.88,213.91,213.63,213.69,94251.0
2024-01-19 15:30:00,213.72,213.86,213.52,213.84,164005.0,213.72,213.86,213.52,213.84,164005.0
2024-01-19 15:35:00,213.84,214.0,213.77,213.95,91345.0,213.84,214.0,213.77,213.95,91345.0
2024-01-19 15:40:00,213.97,213.97,213.73,213.75,99811.0,213.97,213.97,213.73,213.75,99811.0
2024-01-19 15:45:00,213.73,213.82,213.52,213.79,153155.0,213.73,213.82,213.52,213.79,153155.0
2024-01-19 15:50:00,213.77,214.43,213.77,214.42,262562.0,213.77,214.43,213.77,214.42,262562.0
2024-01-19 15:55:00,214.42,215.16,214.41,215.0,740841.0,214.42,215.16,214.41,215.0,740841.0
2024-01-22 09:30:00,213.07,214.69,213.07,214.41,384724.0,213.07,214.69,213.07,214.41,384724.0
2024-01-22 09:35:00,214.35,214.5,213.19,213.73,191879.0,214.35,214.5,213.19,213.73,191879.0
2024-01-22 09:40:00,213.5,214.8,212.94,214.79,199796.0,213.5,214.8,212.94,214.79,199796.0
2024-01-22 09:45:00,214.76,215.75,214.73,214.86,276714.0,214.76,215.75,214.73,214.86,276714.0
2024-01-22 09:50:00,214.95,215.18,214.51,215.0,149698.0,214.95,215.18,214.51,215.0,149698.0
2024-01-22 09:55:00,215.0,215.48,214.59,215.31,108052.0,215.0,215.48,214.59,215.31,108052.0
2024-01-22 10:00:00,215.37,216.57,215.02,216.51,289339.0,215.37,216.57,215.02,216.51,289339.0
2024-01-22 10:05:00,216.52,217.0,216.32,216.7,296082.0,216.52,217.0,216.32,216.7,296082.0
2024-01-22 10:10:00,216.68,216.92,216.61,216.73,85554.0,216.68,216.92,216.61,216.73,85554.0
2024-01-22 10:15:00,216.76,216.95,216.11,216.23,117301.0,216.76,216.95,216.11,216.23,117301.0
2024-01-22 10:20:00,216.26,216.55,216.12,216.35,57193.0,216.26,216.55,216.12,216.35,57193.0
2024-01-22 10:25:00,216.37,216.53,215.56,215.75,86353.0,216.37,216.53,215.56,215.75,86353.0
2024-01-22 10:30:00,215.77,215.77,214.66,214.84,146688.0,215.77,215.77,214.66,214.84,146688.0
2024-01-22 10:35:00,214.78,215.05,214.67,214.77,165805.0,214.78,215.05,214.67,214.77,165805.0
2024-01-22 10:40:00,214.74,214.85,213.97,214.05,242450.0,214.74,214.85,213.97,214.05,242450.0
2024-01-22 10:45:00,214.03,215.42,213.72,214.14,269392.0,214.03,215.42,213.72,214.14,269392.0
2024-01-22 10:50:00,214.13,214.46,213.84,214.43,103620.0,214.13,214.46,213.84,214.43,103620.0
2024-01-22 10:55:00,214.46,214.61,213.62,214.03,206183.0,214.46,214.61,213.62,214.03,206183.0
2024-01-22 11:00:00,214.09,214.15,213.77,213.84,45685.0,214.09,214.15,213.77,213.84,45685.0
2024-01-22 11:05:00,213.84,214.02,213.8,213.87,35230.0,213.84,214.02,213.8,213.87,35230.0
2024-01-22 11:10:00,213.91,214.06,213.65,213.72,47878.0,213.91,214.06,213.65,213.72,47878.0
2024-01-22 11:15:00,213.75,214.13,213.5,214.13,73542.0,213.75,214.13,213.5,214.13,73542.0
2024-01-22 11:20:00,214.15,214.51,214.04,214.28,75362.0,214.15,214.51,214.04,214.28,75362.0
2024-01-22 11:25:00,214.28,214.36,213.86,213.9,53132.0,214.28,214.36,213.86,213.9,53132.0
2024-01-22 11:30:00,213.93,214.05,213.75,213.97,70469.0,213.93,214.05,213.75,213.97,70469.0
2024-01-22 11:35:00,213.96,214.05,213.76,213.94,38734.0,213.96,214.05,213.76,213.94,38734.0
2024-01-22 11:40:00,213.96,214.01,213.58,213.63,46679.0,213.96,214.01,213.58,213.63,46679.0
2024-01-22 11:45:00,213.63,213.9,213.61,213.89,30472.0,213.63,213.9,213.61,213.89,30472.0
2024-01-22 11:50:00,213.9,214.0,213.62,213.72,34293.0,213.9,214.0,213.62,213.72,34293.0
2024-01-22 11:55:00,213.65,213.88,213.52,213.6,40209.0,213.65,213.88,213.52,213.6,40209.0
2024-01-22 12:00:00,213.61,213.61,213.32,213.45,65679.0,213.61,213.61,213.32,213.45,65679.0
2024-01-22 12:05:00,213.37,213.6,213.0,213.59,206611.0,213.37,213.6,213.0,213.59,206611.0
2024-01-22 12:10:00,213.57,213.89,213.52,213.84,43977.0,213.57,213.89,213.52,213.84,43977.0
2024-01-22 12:15:00,213.85,213.89,213.63,213.87,40781.0,213.85,213.89,213.63,213.87,40781.0
2024-01-22 12:20:00,213.85,214.01,213.7,213.93,62846.0,213.85,214.01,213.7,213.93,62846.0
2024-01-22 12:25:00,213.94,214.0,213.63,213.74,60533.0,213.94,214.0,213.63,213.74,60533.0
2024-01-22 12:30:00,213.74,213.88,213.62,213.71,30318.0,213.74,213.88,213.62,213.71,30318.0
2024-01-22 12:35:00,213.68,213.76,213.49,213.55,19613.0,213.68,213.76,213.49,213.55,19613.0
2024-01-22 12:40:00,213.55,213.8,213.53,213.58,44395.0,213.55,213.8,213.53,213.58,44395.0
2024-01-22 12:45:00,213.57,213.75,213.37,213.39,50872.0,213.57,213.75,213.37,213.39,50872.0
2024-01-22 12:50:00,213.35,213.63,213.34,213.53,48283.0,213.35,213.63,213.34,213.53,48283.0
2024-01-22 12:55:00,213.52,213.95,213.45,213.94,95391.0,213.52,213.95,213.45,213.94,95391.0
2024-01-22 13:00:00,213.96,214.0,213.79,213.86,37079.0,213.96,214.0,213.79,213.86,37079.0
2024-01-22 13:05:00,213.87,213.95,213.37,213.39,36616.0,213.87,213.95,213.37,213.39,36616.0
2024-01-22 13:10:00,213.37,213.51,213.35,213.35,41758.0,213.37,213.51,213.35,213.35,41758.0
2024-01-22 13:15:00,213.36,213.39,213.27,213.33,59190.0,213.36,213.39,213.27,213.33,59190.0
2024-01-22 13:20:00,213.3,213.39,213.19,213.26,61101.0,213.3,213.39,213.19,213.26,61101.0
2024-01-22 13:25:00,213.25,213.36,213.0,213.0,97577.0,213.25,213.36,213.0,213.0,97577.0
2024-01-22 13:30:00,213.01,213.09,212.62,212.63,115146.0,213.01,213.09,212.62,212.63,115146.0
2024-01-22 13:35:00,212.65,212.84,212.36,212.7,59044.0,212.65,212.84,212.36,212.7,59044.0
2024-01-22 13:40:00,212.73,212.74,212.41,212.55,39029.0,212.73,212.74,212.41,212.55,39029.0
2024-01-22 13:45:00,212.55,212.9,212.43,212.88,67899.0,212.55,212.9,212.43,212.88,67899.0
2024-01-22 13:50:00,212.89,213.57,212.8,213.53,87286.0,212.89,213.57,212.8,213.53,87286.0
2024-01-22 13:55:00,213.52,213.54,212.84,213.02,71813.0,213.52,213.54,212.84,213.02,71813.0
2024-01-22 14:00:00,213.0,213.13,212.87,212.93,43313.0,213.0,213.13,212.87,212.93,43313.0
2024-01-22 14:05:00,212.97,213.33,212.94,213.29,50843.0,212.97,213.33,212.94,213.29,50843.0
2024-01-22 14:10:00,213.32,213.46,213.2,213.37,53875.0,213.32,213.46,213.2,213.37,53875.0
2024-01-22 14:15:00,213.34,213.34,213.04,213.11,34934.0,213.34,213.34,213.04,213.11,34934.0
2024-01-22 14:20:00,213.11,213.24,212.95,213.17,59610.0,213.11,213.24,212.95,213.17,59610.0
2024-01-22 14:25:00,213.15,213.38,213.0,213.01,24559.0,213.15,213.38,213.0,213.01,24559.0
2024-01-22 14:30:00,213.01,213.07,212.66,212.69,57999.0,213.01,213.07,212.66,212.69,57999.0
2024-01-22 14:35:00,212.71,213.03,212.71,212.96,27583.0,212.71,213.03,212.71,212.96,27583.0
2024-01-22 14:40:00,212.97,213.06,212.92,212.94,42484.0,212.97,213.06,212.92,212.94,42484.0
2024-01-22 14:45:00,212.93,213.11,212.75,212.94,95542.0,212.93,213.11,212.75,212.94,95542.0
2024-01-22 14:50:00,212.91,213.05,212.88,213.02,39547.0,212.91,213.05,212.88,213.02,39547.0
2024-01-22 14:55:00,213.01,213.25,212.98,213.23,37248.0,213.01,213.25,212.98,213.23,37248.0
2024-01-22 15:00:00,213.24,213.38,213.02,213.2,41131.0,213.24,213.38,213.02,213.2,41131.0
2024-01-22 15:05:00,213.19,213.63,213.16,213.61,79141.0,213.19,213.63,213.16,213.61,79141.0
2024-01-22 15:10:00,213.6,213.79,213.59,213.77,68941.0,213.6,213.79,213.59,213.77,68941.0
2024-01-22 15:15:00,213.77,214.21,213.77,214.21,74277.0,213.77,214.21,213.77,214.21,74277.0
2024-01-22 15:20:00,214.2,214.25,213.93,214.1,61863.0,214.2,214.25,213.93,214.1,61863.0
2024-01-22 15:25:00,214.08,214.21,213.91,213.97,56730.0,214.08,214.21,213.91,213.97,56730.0
2024-01-22 15:30:00,214.0,214.1,213.85,213.9,46465.0,214.0,214.1,213.85,213.9,46465.0
2024-01-22 15:35:00,213.95,214.05,213.8,213.86,50956.0,213.95,214.05,213.8,213.86,50956.0
2024-01-22 15:40:00,213.82,214.02,213.78,213.86,70438.0,213.82,214.02,213.78,213.86,70438.0
2024-01-22 15:45:00,213.84,214.2,213.76,214.18,89249.0,213.84,214.2,213.76,214.18,89249.0
2024-01-22 15:50:00,214.16,214.57,214.16,214.57,130038.0,214.16,214.57,214.16,214.57,130038.0
2024-01-22 15:55:00,214.54,215.04,214.54,214.93,372463.0,214.54,215.04,214.54,214.93,372463.0
2024-01-23 09:30:00,215.35,216.85,214.85,215.52,211050.0,215.35,216.85,214.85,215.52,211050.0
2024-01-23 09:35:00,215.78,215.8,214.73,214.81,125305.0,215.78,215.8,214.73,214.81,125305.0
2024-01-23 09:40:00,214.86,215.68,214.24,215.16,116292.0,214.86,215.68,214.24,215.16,116292.0
2024-01-23 09:45:00,215.08,215.53,214.7,215.19,67587.0,215.08,215.53,214.7,215.19,67587.0
2024-01-23 09:50:00,215.21,215.43,214.66,214.85,57106.0,215.21,215.43,214.66,214.85,57106.0
2024-01-23 09:55:00,214.81,215.06,214.67,214.7,49103.0,214.81,215.06,214.67,214.7,49103.0
2024-01-23 10:00:00,214.75,214.93,214.27,214.5,61620.0,214.75,214.93,214.27,214.5,61620.0
2024-01-23 10:05:00,214.56,214.6,213.93,214.19,105480.0,214.56,214.6,213.93,214.19,105480.0
2024-01-23 10:10:00,214.18,214.92,214.18,214.23,78472.0,214.18,214.92,214.18,214.23,78472.0
2024-01-23 10:15:00,214.26,214.69,214.19,214.28,52819.0,214.26,214.69,214.19,214.28,52819.0
2024-01-23 10:20:00,214.26,214.68,214.1,214.64,58789.0,214.26,214.68,214.1,214.64,58789.0
2024-01-23 10:25:00,214.7,215.54,214.63,215.35,115988.0,214.7,215.54,214.63,215.35,115988.0
2024-01-23 10:30:00,215.36,215.45,214.55,214.56,104753.0,215.36,215.45,214.55,214.56,104753.0
2024-01-23 10:35:00,214.56,214.73,214.37,214.59,41412.0,214.56,214.73,214.37,214.59,41412.0
2024-01-23 10:40:00,214.62,214.79,214.07,214.16,69224.0,214.62,214.79,214.07,214.16,69224.0
2024-01-23 10:45:00,214.22,214.46,214.11,214.27,72396.0,214.22,214.46,214.11,214.27,72396.0
2024-01-23 10:50:00,214.19,214.23,213.55,213.59,74014.0,214.19,214.23,213.55,213.59,74014.0
2024-01-23 10:55:00,213.62,213.79,212.44,212.95,256118.0,213.62,213.79,212.44,212.95,256118.0
2024-01-23 11:00:00,212.96,213.82,212.8,213.59,154919.0,212.96,213.82,212.8,213.59,154919.0
2024-01-23 11:05:00,213.56,213.66,212.69,213.08,111212.0,213.56,213.66,212.69,213.08,111212.0
2024-01-23 11:10:00,213.07,213.2,212.82,213.07,75248.0,213.07,213.2,212.82,213.07,75248.0
2024-01-23 11:15:00,213.08,213.75,213.06,213.18,57157.0,213.08,213.75,213.06,213.18,57157.0
2024-01-23 11:20:00,213.12,213.3,212.88,213.29,32486.0,213.12,213.3,212.88,213.29,32486.0
2024-01-23 11:25:00,213.28,213.52,213.1,213.15,29194.0,213.28,213.52,213.1,213.15,29194.0
2024-01-23 11:30:00,213.21,213.4,212.82,212.92,31691.0,213.21,213.4,212.82,212.92,31691.0
2024-01-23 11:35:00,212.9,213.48,212.9,213.42,26392.0,212.9,213.48,212.9,213.42,26392.0
2024-01-23 11:40:00,213.4,213.67,213.13,213.42,26791.0,213.4,213.67,213.13,213.42,26791.0
2024-01-23 11:45:00,213.43,213.68,213.35,213.41,19918.0,213.43,213.68,213.35,213.41,19918.0
2024-01-23 11:50:00,213.43,213.44,213.04,213.22,23392.0,213.43,213.44,213.04,213.22,23392.0
2024-01-23 11:55:00,213.24,213.28,212.99,213.14,42006.0,213.24,213.28,212.99,213.14,42006.0
2024-01-23 12:00:00,213.17,213.29,213.1,213.28,22605.0,213.17,213.29,213.1,213.28,22605.0
2024-01-23 12:05:00,213.22,213.42,213.16,213.27,20440.0,213.22,213.42,213.16,213.27,20440.0
2024-01-23 12:10:00,213.27,213.46,213.05,213.05,44737.0,213.27,213.46,213.05,213.05,44737.0
2024-01-23 12:15:00,213.02,213.14,212.8,213.03,51393.0,213.02,213.14,212.8,213.03,51393.0
2024-01-23 12:20:00,213.06,213.09,212.9,213.01,19200.0,213.06,213.09,212.9,213.01,19200.0
2024-01-23 12:25:00,212.98,213.13,212.96,213.07,20097.0,212.98,213.13,212.96,213.07,20097.0
2024-01-23 12:30:00,213.06,213.43,213.05,213.35,42101.0,213.06,213.43,213.05,213.35,42101.0
2024-01-23 12:35:00,213.28,213.4,213.11,213.36,23287.0,213.28,213.4,213.11,213.36,23287.0
2024-01-23 12:40:00,213.36,213.75,213.27,213.72,37518.0,213.36,213.75,213.27,213.72,37518.0
2024-01-23 12:45:00,213.72,213.73,213.46,213.48,24708.0,213.72,213.73,213.46,213.48,24708.0
2024-01-23 12:50:00,213.46,213.62,213.4,213.62,21681.0,213.46,213.62,213.4,213.62,21681.0
2024-01-23 12:55:00,213.57,213.75,213.52,213.73,16407.0,213.57,213.75,213.52,213.73,16407.0
2024-01-23 13:00:00,213.7,213.85,213.66,213.67,32641.0,213.7,213.85,213.66,213.67,32641.0
2024-01-23 13:05:00,213.69,213.71,213.51,213.51,18931.0,213.69,213.71,213.51,213.51,18931.0
2024-01-23 13:10:00,213.53,213.55,213.39,213.48,22023.0,213.53,213.55,213.39,213.48,22023.0
2024-01-23 13:15:00,213.47,213.54,213.23,213.27,42958.0,213.47,213.54,213.23,213.27,42958.0
2024-01-23 13:20:00,213.25,213.33,213.14,213.28,17025.0,213.25,213.33,213.14,213.28,17025.0
2024-01-23 13:25:00,213.3,213.37,213.2,213.25,19379.0,213.3,213.37,213.2,213.25,19379.0
2024-01-23 13:30:00,213.26,213.29,213.01,213.1,22777.0,213.26,213.29,213.01,213.1,22777.0
2024-01-23 13:35:00,213.09,213.12,212.91,213.0,22101.0,213.09,213.12,212.91,213.0,22101.0
2024-01-23 13:40:00,213.0,213.23,213.0,213.23,26273.0,213.0,213.23,213.0,213.23,26273.0
2024-01-23 13:45:00,213.2,213.53,213.2,213.47,50684.0,213.2,213.53,213.2,213.47,50684.0
2024-01-23 13:50:00,213.48,213.55,213.36,213.48,20973.0,213.48,213.55,213.36,213.48,20973.0
2024-01-23 13:55:00,213.52,213.61,213.45,213.53,18345.0,213.52,213.61,213.45,213.53,18345.0
2024-01-23 14:00:00,213.55,213.67,213.51,213.54,16770.0,213.55,213.67,213.51,213.54,16770.0
2024-01-23 14:05:00,213.53,213.53,213.22,213.26,28228.0,213.53,213.53,213.22,213.26,28228.0
2024-01-23 14:10:00,213.23,213.41,213.18,213.38,20254.0,213.23,213.41,213.18,213.38,20254.0
2024-01-23 14:15:00,213.33,213.37,213.13,213.23,11292.0,213.33,213.37,213.13,213.23,11292.0
2024-01-23 14:20:00,213.22,213.24,213.0,213.1,26971.0,213.22,213.24,213.0,213.1,26971.0
2024-01-23 14:25:00,213.13,213.14,212.86,212.95,49354.0,213.13,213.14,212.86,212.95,49354.0
2024-01-23 14:30:00,212.9,213.01,212.83,212.88,32283.0,212.9,213.01,212.83,212.88,32283.0
2024-01-23 14:35:00,212.88,215.47,212.87,214.0,459110.0,212.88,215.47,212.87,214.0,459110.0
2024-01-23 14:40:00,214.0,214.07,213.05,213.26,116870.0,214.0,214.07,213.05,213.26,116870.0
2024-01-23 14:45:00,213.27,213.56,212.91,213.21,67004.0,213.27,213.56,212.91,213.21,67004.0
2024-01-23 14:50:00,213.24,213.24,212.97,213.09,34419.0,213.24,213.24,212.97,213.09,34419.0
2024-01-23 14:55:00,213.08,213.14,212.96,213.01,38503.0,213.08,213.14,212.96,213.01,38503.0
2024-01-23 15:00:00,213.01,213.01,211.41,212.17,310591.0,213.01,213.01,211.41,212.17,310591.0
2024-01-23 15:05:00,212.17,212.62,211.94,212.31,112242.0,212.17,212.62,211.94,212.31,112242.0
2024-01-23 15:10:00,212.31,212.87,212.25,212.63,83613.0,212.31,212.87,212.25,212.63,83613.0
2024-01-23 15:15:00,212.65,212.65,212.3,212.54,57073.0,212.65,212.65,212.3,212.54,57073.0
2024-01-23 15:20:00,212.53,212.63,212.36,212.37,54702.0,212.53,212.63,212.36,212.37,54702.0
2024-01-23 15:25:00,212.38,212.56,212.25,212.37,79862.0,212.38,212.56,212.25,212.37,79862.0
2024-01-23 15:30:00,212.35,212.77,212.31,212.4,113915.0,212.35,212.77,212.31,212.4,113915.0
2024-01-23 15:35:00,212.43,212.44,211.41,212.24,245103.0,212.43,212.44,211.41,212.24,245103.0
2024-01-23 15:40:00,212.24,212.29,211.6,211.64,158798.0,212.24,212.29,211.6,211.64,158798.0
2024-01-23 15:45:00,211.68,212.18,211.48,211.59,150172.0,211.68,212.18,211.48,211.59,150172.0
2024-01-23 15:50:00,211.5,211.78,211.13,211.6,295973.0,211.5,211.78,211.13,211.6,295973.0
2024-01-23 15:55:00,211.6,211.61,211.32,211.48,373210.0,211.6,211.61,211.32,211.48,373210.0
2024-01-24 09:30:00,209.83,212.74,209.35,212.74,524685.0,209.83,212.74,209.35,212.74,524685.0
2024-01-24 09:35:00,212.7,213.31,210.5,210.88,330005.0,212.7,213.31,210.5,210.88,330005.0
2024-01-24 09:40:00,210.93,211.88,209.9,210.33,245680.0,210.93,211.88,209.9,210.33,245680.0
2024-01-24 09:45:00,210.27,211.3,209.4,211.22,219989.0,210.27,211.3,209.4,211.22,219989.0
2024-01-24 09:50:00,211.21,211.4,210.64,210.98,121719.0,211.21,211.4,210.64,210.98,121719.0
2024-01-24 09:55:00,211.07,211.1,209.93,209.94,107661.0,211.07,211.1,209.93,209.94,107661.0
2024-01-24 10:00:00,209.93,210.51,209.75,210.06,149963.0,209.93,210.51,209.75,210.06,149963.0
2024-01-24 10:05:00,210.05,210.72,209.51,209.6,192188.0,210.05,210.72,209.51,209.6,192188.0
2024-01-24 10:10:00,209.58,209.86,209.53,209.57,148290.0,209.58,209.86,209.53,209.57,148290.0
2024-01-24 10:15:00,209.55,210.39,209.36,210.15,191436.0,209.55,210.39,209.36,210.15,191436.0
2024-01-24 10:20:00,210.15,210.6,209.82,209.96,88977.0,210.15,210.6,209.82,209.96,88977.0
2024-01-24 10:25:00,209.98,210.0,209.53,209.9,102149.0,209.98,210.0,209.53,209.9,102149.0
2024-01-24 10:30:00,209.94,210.1,209.53,209.91,94931.0,209.94,210.1,209.53,209.91,94931.0
2024-01-24 10:35:00,209.92,210.36,209.76,210.36,86620.0,209.92,210.36,209.76,210.36,86620.0
2024-01-24 10:40:00,210.36,211.46,210.28,211.31,132464.0,210.36,211.46,210.28,211.31,132464.0
2024-01-24 10:45:00,211.31,211.72,211.18,211.67,102377.0,211.31,211.72,211.18,211.67,102377.0
2024-01-24 10:50:00,211.71,212.81,211.49,212.81,204042.0,211.71,212.81,211.49,212.81,204042.0
2024-01-24 10:55:00,212.86,212.97,212.51,212.56,127673.0,212.86,212.97,212.51,212.56,127673.0
2024-01-24 11:00:00,212.58,215.29,212.56,214.94,429489.0,212.58,215.29,212.56,214.94,429489.0
2024-01-24 11:05:00,214.95,214.95,213.14,213.18,238157.0,214.95,214.95,213.14,213.18,238157.0
2024-01-24 11:10:00,213.15,213.68,212.84,213.23,140499.0,213.15,213.68,212.84,213.23,140499.0
2024-01-24 11:15:00,213.25,213.31,212.5,212.57,113925.0,213.25,213.31,212.5,212.57,113925.0
2024-01-24 11:20:00,212.51,213.46,212.37,213.34,169419.0,212.51,213.46,212.37,213.34,169419.0
2024-01-24 11:25:00,213.34,216.31,213.02,213.84,529749.0,213.34,216.31,213.02,213.84,529749.0
2024-01-24 11:30:00,214.0,215.69,213.5,213.74,320174.0,214.0,215.69,213.5,213.74,320174.0
2024-01-24 11:35:00,213.75,214.0,213.17,213.55,168758.0,213.75,214.0,213.17,213.55,168758.0
2024-01-24 11:40:00,213.56,213.66,212.88,213.08,85936.0,213.56,213.66,212.88,213.08,85936.0
2024-01-24 11:45:00,213.04,213.6,213.01,213.28,47821.0,213.04,213.6,213.01,213.28,47821.0
2024-01-24 11:50:00,213.26,213.96,213.18,213.72,107893.0,213.26,213.96,213.18,213.72,107893.0
2024-01-24 11:55:00,213.55,214.0,213.49,213.8,52945.0,213.55,214.0,213.49,213.8,52945.0
2024-01-24 12:00:00,213.9,213.94,213.62,213.73,53242.0,213.9,213.94,213.62,213.73,53242.0
2024-01-24 12:05:00,213.73,213.8,213.34,213.56,47138.0,213.73,213.8,213.34,213.56,47138.0
2024-01-24 12:10:00,213.58,213.58,212.8,212.99,67233.0,213.58,213.58,212.8,212.99,67233.0
2024-01-24 12:15:00,212.99,213.45,212.9,213.42,48060.0,212.99,213.45,212.9,213.42,48060.0
2024-01-24 12:20:00,213.39,214.13,213.33,214.09,75031.0,213.39,214.13,213.33,214.09,75031.0
2024-01-24 12:25:00,214.11,214.63,214.03,214.34,76374.0,214.11,214.63,214.03,214.34,76374.0
2024-01-24 12:30:00,214.41,215.06,214.4,215.01,99452.0,214.41,215.06,214.4,215.01,99452.0
2024-01-24 12:35:00,215.04,215.28,214.82,215.24,98709.0,215.04,215.28,214.82,215.24,98709.0
2024-01-24 12:40:00,215.26,215.37,215.0,215.34,91632.0,215.26,215.37,215.0,215.34,91632.0
2024-01-24 12:45:00,215.36,215.49,214.98,215.47,74916.0,215.36,215.49,214.98,215.47,74916.0
2024-01-24 12:50:00,215.47,215.68,215.29,215.42,78096.0,215.47,215.68,215.29,215.42,78096.0
2024-01-24 12:55:00,215.43,215.8,215.39,215.78,68611.0,215.43,215.8,215.39,215.78,68611.0
2024-01-24 13:00:00,215.8,215.98,215.39,215.41,95441.0,215.8,215.98,215.39,215.41,95441.0
2024-01-24 13:05:00,215.44,216.07,215.38,215.97,108126.0,215.44,216.07,215.38,215.97,108126.0
2024-01-24 13:10:00,216.0,216.2,215.18,215.48,94967.0,216.0,216.2,215.18,215.48,94967.0
2024-01-24 13:15:00,215.49,216.05,215.3,215.82,57188.0,215.49,216.05,215.3,215.82,57188.0
2024-01-24 13:20:00,215.82,216.22,215.81,216.17,91372.0,215.82,216.22,215.81,216.17,91372.0
2024-01-24 13:25:00,216.16,216.35,216.08,216.14,86764.0,216.16,216.35,216.08,216.14,86764.0
2024-01-24 13:30:00,216.14,216.34,215.61,216.28,122930.0,216.14,216.34,215.61,216.28,122930.0
2024-01-24 13:35:00,216.28,216.37,215.38,215.45,98495.0,216.28,216.37,215.38,215.45,98495.0
2024-01-24 13:40:00,215.49,215.85,215.38,215.73,61394.0,215.49,215.85,215.38,215.73,61394.0
2024-01-24 13:45:00,215.72,216.23,215.61,216.1,54125.0,215.72,216.23,215.61,216.1,54125.0
2024-01-24 13:50:00,216.12,216.12,215.68,215.89,52177.0,216.12,216.12,215.68,215.89,52177.0
2024-01-24 13:55:00,215.88,216.26,215.88,216.09,95796.0,215.88,216.26,215.88,216.09,95796.0
2024-01-24 14:00:00,216.09,216.34,215.78,216.11,133808.0,216.09,216.34,215.78,216.11,133808.0
2024-01-24 14:05:00,216.16,216.85,216.14,216.46,200413.0,216.16,216.85,216.14,216.46,200413.0
2024-01-24 14:10:00,216.46,216.71,216.02,216.08,126288.0,216.46,216.71,216.02,216.08,126288.0
2024-01-24 14:15:00,216.11,216.42,215.83,216.24,110259.0,216.11,216.42,215.83,216.24,110259.0
2024-01-24 14:20:00,216.26,216.48,215.87,216.03,92228.0,216.26,216.48,215.87,216.03,92228.0
2024-01-24 14:25:00,216.01,216.48,216.0,216.27,89723.0,216.01,216.48,216.0,216.27,89723.0
2024-01-24 14:30:00,216.27,217.14,216.27,216.44,150173.0,216.27,217.14,216.27,216.44,150173.0
2024-01-24 14:35:00,216.4,216.85,216.31,216.72,93198.0,216.4,216.85,216.31,216.72,93198.0
2024-01-24 14:40:00,216.66,217.16,216.66,217.1,115370.0,216.66,217.16,216.66,217.1,115370.0
2024-01-24 14:45:00,217.12,217.59,217.11,217.32,195851.0,217.12,217.59,217.11,217.32,195851.0
2024-01-24 14:50:00,217.38,217.42,216.85,216.88,113264.0,217.38,217.42,216.85,216.88,113264.0
2024-01-24 14:55:00,216.89,217.1,216.55,216.92,109794.0,216.89,217.1,216.55,216.92,109794.0
2024-01-24 15:00:00,216.87,216.99,216.5,216.53,89221.0,216.87,216.99,216.5,216.53,89221.0
2024-01-24 15:05:00,216.52,216.62,216.18,216.22,61795.0,216.52,216.62,216.18,216.22,61795.0
2024-01-24 15:10:00,216.19,216.21,215.8,215.86,72534.0,216.19,216.21,215.8,215.86,72534.0
2024-01-24 15:15:00,215.81,215.85,215.52,215.52,85136.0,215.81,215.85,215.52,215.52,85136.0
2024-01-24 15:20:00,215.56,215.67,215.35,215.55,81989.0,215.56,215.67,215.35,215.55,81989.0
2024-01-24 15:25:00,215.5,215.5,215.13,215.3,89595.0,215.5,215.5,215.13,215.3,89595.0
2024-01-24 15:30:00,215.33,215.34,214.94,214.94,83447.0,215.33,215.34,214.94,214.94,83447.0
2024-01-24 15:35:00,214.96,215.09,214.89,215.04,67199.0,214.96,215.09,214.89,215.04,67199.0
2024-01-24 15:40:00,215.04,215.24,214.96,215.16,78634.0,215.04,215.24,214.96,215.16,78634.0
2024-01-24 15:45:00,215.16,215.2,214.51,214.57,111278.0,215.16,215.2,214.51,214.57,111278.0
2024-01-24 15:50:00,214.57,214.73,214.18,214.22,159024.0,214.57,214.73,214.18,214.22,159024.0
2024-01-24 15:55:00,214.24,214.45,214.09,214.15,284536.0,214.24,214.45,214.09,214.15,284536.0
2024-01-25 09:30:00,208.2,208.73,204.44,205.05,1119465.0,208.2,208.73,204.44,205.05,1119465.0
2024-01-25 09:35:00,205.14,206.45,204.51,205.65,530179.0,205.14,206.45,204.51,205.65,530179.0
2024-01-25 09:40:00,205.64,205.89,204.52,204.68,358073.0,205.64,205.89,204.52,204.68,358073.0
2024-01-25 09:45:00,204.69,205.0,203.1,203.32,516887.0,204.69,205.0,203.1,203.32,516887.0
2024-01-25 09:50:00,203.3,204.06,203.01,203.19,410799.0,203.3,204.06,203.01,203.19,410799.0
2024-01-25 09:55:00,203.2,204.29,202.65,204.25,461684.0,203.2,204.29,202.65,204.25,461684.0
2024-01-25 10:00:00,204.3,204.56,202.85,202.88,317396.0,204.3,204.56,202.85,202.88,317396.0
2024-01-25 10:05:00,202.87,203.1,201.86,202.78,391417.0,202.87,203.1,201.86,202.78,391417.0
2024-01-25 10:10:00,202.78,202.85,201.92,202.74,267280.0,202.78,202.85,201.92,202.74,267280.0
2024-01-25 10:15:00,202.78,203.1,201.7,201.97,308791.0,202.78,203.1,201.7,201.97,308791.0
2024-01-25 10:20:00,201.98,202.37,201.73,202.28,247480.0,201.98,202.37,201.73,202.28,247480.0
2024-01-25 10:25:00,202.27,202.29,201.71,201.89,203015.0,202.27,202.29,201.71,201.89,203015.0
2024-01-25 10:30:00,201.93,201.94,200.68,200.71,490190.0,201.93,201.94,200.68,200.71,490190.0
2024-01-25 10:35:00,200.76,201.55,200.5,201.5,267398.0,200.76,201.55,200.5,201.5,267398.0
2024-01-25 10:40:00,201.55,201.85,200.22,200.32,308805.0,201.55,201.85,200.22,200.32,308805.0
2024-01-25 10:45:00,200.32,200.4,199.75,200.31,624415.0,200.32,200.4,199.75,200.31,624415.0
2024-01-25 10:50:00,200.21,200.33,199.01,199.05,401064.0,200.21,200.33,199.01,199.05,401064.0
2024-01-25 10:55:00,199.05,199.23,198.32,198.77,576449.0,199.05,199.23,198.32,198.77,576449.0
2024-01-25 11:00:00,198.8,199.38,198.54,199.31,396664.0,198.8,199.38,198.54,199.31,396664.0
2024-01-25 11:05:00,199.36,199.87,198.98,199.73,315531.0,199.36,199.87,198.98,199.73,315531.0
2024-01-25 11:10:00,199.75,200.84,199.64,200.51,338380.0,199.75,200.84,199.64,200.51,338380.0
2024-01-25 11:15:00,200.53,200.66,199.71,200.01,269445.0,200.53,200.66,199.71,200.01,269445.0
2024-01-25 11:20:00,199.99,201.11,199.8,201.04,216454.0,199.99,201.11,199.8,201.04,216454.0
2024-01-25 11:25:00,201.06,201.5,200.64,200.73,226800.0,201.06,201.5,200.64,200.73,226800.0
2024-01-25 11:30:00,200.74,200.95,200.0,200.16,197932.0,200.74,200.95,200.0,200.16,197932.0
2024-01-25 11:35:00,200.16,200.78,200.01,200.03,154136.0,200.16,200.78,200.01,200.03,154136.0
2024-01-25 11:40:00,200.03,200.12,199.66,199.95,223225.0,200.03,200.12,199.66,199.95,223225.0
2024-01-25 11:45:00,199.95,200.95,199.83,200.72,164713.0,199.95,200.95,199.83,200.72,164713.0
2024-01-25 11:50:00,200.72,201.53,200.72,201.13,144990.0,200.72,201.53,200.72,201.13,144990.0
2024-01-25 11:55:00,201.18,201.5,201.03,201.31,116297.0,201.18,201.5,201.03,201.31,116297.0
2024-01-25 12:00:00,201.31,201.82,201.31,201.61,129710.0,201.31,201.82,201.31,201.61,129710.0
2024-01-25 12:05:00,201.63,201.69,200.68,200.9,149911.0,201.63,201.69,200.68,200.9,149911.0
2024-01-25 12:10:00,200.96,201.42,200.59,200.77,131809.0,200.96,201.42,200.59,200.77,131809.0
2024-01-25 12:15:00,200.75,200.76,200.16,200.51,130679.0,200.75,200.76,200.16,200.51,130679.0
2024-01-25 12:20:00,200.55,200.94,200.39,200.84,121476.0,200.55,200.94,200.39,200.84,121476.0
2024-01-25 12:25:00,200.84,201.2,200.58,200.77,205046.0,200.84,201.2,200.58,200.77,205046.0
2024-01-25 12:30:00,200.75,200.86,200.02,200.27,156944.0,200.75,200.86,200.02,200.27,156944.0
2024-01-25 12:35:00,200.29,200.65,200.15,200.61,99135.0,200.29,200.65,200.15,200.61,99135.0
2024-01-25 12:40:00,200.59,200.61,200.2,200.47,76325.0,200.59,200.61,200.2,200.47,76325.0
2024-01-25 12:45:00,200.47,200.57,200.24,200.33,74445.0,200.47,200.57,200.24,200.33,74445.0
2024-01-25 12:50:00,200.29,200.7,200.22,200.7,86000.0,200.29,200.7,200.22,200.7,86000.0
2024-01-25 12:55:00,200.72,201.33,200.58,201.33,80908.0,200.72,201.33,200.58,201.33,80908.0
2024-01-25 13:00:00,201.32,201.58,201.15,201.29,98164.0,201.32,201.58,201.15,201.29,98164.0
2024-01-25 13:05:00,201.25,201.36,201.12,201.25,99316.0,201.25,201.36,201.12,201.25,99316.0
2024-01-25 13:10:00,201.27,201.35,201.06,201.16,76652.0,201.27,201.35,201.06,201.16,76652.0
2024-01-25 13:15:00,201.15,201.17,200.74,200.85,176258.0,201.15,201.17,200.74,200.85,176258.0
2024-01-25 13:20:00,200.85,201.08,200.7,200.73,67048.0,200.85,201.08,200.7,200.73,67048.0
2024-01-25 13:25:00,200.73,200.76,200.43,200.76,177433.0,200.73,200.76,200.43,200.76,177433.0
2024-01-25 13:30:00,200.8,200.87,200.5,200.54,78634.0,200.8,200.87,200.5,200.54,78634.0
2024-01-25 13:35:00,200.54,200.87,200.27,200.8,127284.0,200.54,200.87,200.27,200.8,127284.0
2024-01-25 13:40:00,200.82,200.92,200.65,200.9,82708.0,200.82,200.92,200.65,200.9,82708.0
2024-01-25 13:45:00,200.94,201.22,200.58,201.18,92478.0,200.94,201.22,200.58,201.18,92478.0
2024-01-25 13:50:00,201.17,201.45,200.98,201.11,108815.0,201.17,201.45,200.98,201.11,108815.0
2024-01-25 13:55:00,201.05,201.06,200.67,200.96,57410.0,201.05,201.06,200.67,200.96,57410.0
2024-01-25 14:00:00,200.94,200.95,200.62,200.73,69525.0,200.94,200.95,200.62,200.73,69525.0
2024-01-25 14:05:00,200.72,200.91,200.51,200.63,113946.0,200.72,200.91,200.51,200.63,113946.0
2024-01-25 14:10:00,200.68,200.78,200.58,200.7,108453.0,200.68,200.78,200.58,200.7,108453.0
2024-01-25 14:15:00,200.72,200.95,200.47,200.72,99178.0,200.72,200.95,200.47,200.72,99178.0
2024-01-25 14:20:00,200.68,200.87,200.61,200.7,73039.0,200.68,200.87,200.61,200.7,73039.0
2024-01-25 14:25:00,200.7,200.96,200.65,200.95,94102.0,200.7,200.96,200.65,200.95,94102.0
2024-01-25 14:30:00,200.96,201.29,200.91,201.27,77551.0,200.96,201.29,200.91,201.27,77551.0
2024-01-25 14:35:00,201.28,201.35,200.82,200.84,80217.0,201.28,201.35,200.82,200.84,80217.0
2024-01-25 14:40:00,200.83,201.0,200.6,200.86,72269.0,200.83,201.0,200.6,200.86,72269.0
2024-01-25 14:45:00,200.87,200.95,200.73,200.74,60180.0,200.87,200.95,200.73,200.74,60180.0
2024-01-25 14:50:00,200.72,201.08,200.56,201.05,95347.0,200.72,201.08,200.56,201.05,95347.0
2024-01-25 14:55:00,201.04,201.22,200.8,201.03,93752.0,201.04,201.22,200.8,201.03,93752.0
2024-01-25 15:00:00,201.03,201.09,200.9,200.94,54301.0,201.03,201.09,200.9,200.94,54301.0
2024-01-25 15:05:00,200.9,200.98,200.69,200.83,74410.0,200.9,200.98,200.69,200.83,74410.0
2024-01-25 15:10:00,200.81,200.96,200.8,200.9,48348.0,200.81,200.96,200.8,200.9,48348.0
2024-01-25 15:15:00,200.91,201.38,200.91,201.38,140436.0,200.91,201.38,200.91,201.38,140436.0
2024-01-25 15:20:00,201.39,201.44,201.01,201.03,105682.0,201.39,201.44,201.01,201.03,105682.0
2024-01-25 15:25:00,201.02,201.09,200.8,200.92,94910.0,201.02,201.09,200.8,200.92,94910.0
2024-01-25 15:30:00,200.93,201.47,200.91,201.33,108849.0,200.93,201.47,200.91,201.33,108849.0
2024-01-25 15:35:00,201.32,201.61,200.98,201.19,180725.0,201.32,201.61,200.98,201.19,180725.0
2024-01-25 15:40:00,201.21,201.21,200.8,201.0,191431.0,201.21,201.21,200.8,201.0,191431.0
2024-01-25 15:45:00,201.0,201.45,200.92,201.45,148907.0,201.0,201.45,200.92,201.45,148907.0
2024-01-25 15:50:00,201.42,201.97,201.41,201.77,231585.0,201.42,201.97,201.41,201.77,231585.0
2024-01-25 15:55:00,201.78,202.16,201.76,201.91,430221.0,201.78,202.16,201.76,201.91,430221.0
2024-01-26 09:30:00,203.08,206.75,203.0,205.42,756773.0,203.08,206.75,203.0,205.42,756773.0
2024-01-26 09:35:00,205.31,206.55,205.18,205.62,315249.0,205.31,206.55,205.18,205.62,315249.0
2024-01-26 09:40:00,205.64,206.3,205.26,205.46,177607.0,205.64,206.3,205.26,205.46,177607.0
2024-01-26 09:45:00,205.39,205.68,204.52,204.59,178339.0,205.39,205.68,204.52,204.59,178339.0
2024-01-26 09:50:00,204.59,205.2,204.45,204.93,124861.0,204.59,205.2,204.45,204.93,124861.0
2024-01-26 09:55:00,204.9,205.14,204.8,204.85,118629.0,204.9,205.14,204.8,204.85,118629.0
2024-01-26 10:00:00,204.87,205.0,203.86,204.21,183554.0,204.87,205.0,203.86,204.21,183554.0
2024-01-26 10:05:00,204.27,204.76,204.2,204.67,82755.0,204.27,204.76,204.2,204.67,82755.0
2024-01-26 10:10:00,204.74,205.06,204.5,204.88,89096.0,204.74,205.06,204.5,204.88,89096.0
2024-01-26 10:15:00,204.88,204.88,203.72,204.33,191823.0,204.88,204.88,203.72,204.33,191823.0
2024-01-26 10:20:00,204.31,204.61,204.14,204.24,134702.0,204.31,204.61,204.14,204.24,134702.0
2024-01-26 10:25:00,204.24,204.34,203.71,203.83,130973.0,204.24,204.34,203.71,203.83,130973.0
2024-01-26 10:30:00,203.83,205.13,203.79,204.97,151865.0,203.83,205.13,203.79,204.97,151865.0
2024-01-26 10:35:00,204.97,205.48,204.9,205.31,171733.0,204.97,205.48,204.9,205.31,171733.0
2024-01-26 10:40:00,205.33,205.88,205.22,205.81,109086.0,205.33,205.88,205.22,205.81,109086.0
2024-01-26 10:45:00,205.8,206.27,205.66,206.18,194840.0,205.8,206.27,205.66,206.18,194840.0
2024-01-26 10:50:00,206.16,206.28,205.55,205.63,130212.0,206.16,206.28,205.55,205.63,130212.0
2024-01-26 10:55:00,205.67,205.8,205.07,205.29,110276.0,205.67,205.8,205.07,205.29,110276.0
2024-01-26 11:00:00,205.28,205.31,204.85,205.14,106947.0,205.28,205.31,204.85,205.14,106947.0
2024-01-26 11:05:00,205.14,205.14,204.82,204.87,60188.0,205.14,205.14,204.82,204.87,60188.0
2024-01-26 11:10:00,204.92,205.23,204.86,204.95,58909.0,204.92,205.23,204.86,204.95,58909.0
2024-01-26 11:15:00,204.96,205.05,204.85,204.85,39883.0,204.96,205.05,204.85,204.85,39883.0
2024-01-26 11:20:00,204.88,205.05,204.7,204.9,40724.0,204.88,205.05,204.7,204.9,40724.0
2024-01-26 11:25:00,204.9,205.21,204.88,205.1,57142.0,204.9,205.21,204.88,205.1,57142.0
2024-01-26 11:30:00,205.1,205.79,205.05,205.73,117139.0,205.1,205.79,205.05,205.73,117139.0
2024-01-26 11:35:00,205.76,205.86,205.45,205.75,111933.0,205.76,205.86,205.45,205.75,111933.0
2024-01-26 11:40:00,205.73,205.83,205.18,205.24,84424.0,205.73,205.83,205.18,205.24,84424.0
2024-01-26 11:45:00,205.19,205.43,204.93,205.08,51267.0,205.19,205.43,204.93,205.08,51267.0
2024-01-26 11:50:00,205.1,205.47,205.09,205.38,50429.0,205.1,205.47,205.09,205.38,50429.0
2024-01-26 11:55:00,205.39,205.39,204.88,205.01,61666.0,205.39,205.39,204.88,205.01,61666.0
2024-01-26 12:00:00,205.01,205.25,204.83,205.15,47079.0,205.01,205.25,204.83,205.15,47079.0
2024-01-26 12:05:00,205.12,205.25,204.88,204.93,49980.0,205.12,205.25,204.88,204.93,49980.0
2024-01-26 12:10:00,204.93,205.11,204.91,205.05,37142.0,204.93,205.11,204.91,205.05,37142.0
2024-01-26 12:15:00,205.05,205.37,204.93,205.33,51983.0,205.05,205.37,204.93,205.33,51983.0
2024-01-26 12:20:00,205.35,205.35,205.17,205.25,39935.0,205.35,205.35,205.17,205.25,39935.0
2024-01-26 12:25:00,205.27,205.74,205.1,205.15,81802.0,205.27,205.74,205.1,205.15,81802.0
2024-01-26 12:30:00,205.13,205.18,204.85,205.04,53682.0,205.13,205.18,204.85,205.04,53682.0
2024-01-26 12:35:00,205.03,205.04,204.78,204.89,55355.0,205.03,205.04,204.78,204.89,55355.0
2024-01-26 12:40:00,204.84,205.2,204.84,205.03,60190.0,204.84,205.2,204.84,205.03,60190.0
2024-01-26 12:45:00,205.03,205.24,204.86,204.86,54744.0,205.03,205.24,204.86,204.86,54744.0
2024-01-26 12:50:00,204.89,204.9,204.66,204.79,61240.0,204.89,204.9,204.66,204.79,61240.0
2024-01-26 12:55:00,204.77,204.88,204.65,204.82,39298.0,204.77,204.88,204.65,204.82,39298.0
2024-01-26 13:00:00,204.84,204.85,204.58,204.76,38364.0,204.84,204.85,204.58,204.76,38364.0
2024-01-26 13:05:00,204.76,204.85,204.66,204.81,19589.0,204.76,204.85,204.66,204.81,19589.0
2024-01-26 13:10:00,204.81,204.84,203.71,204.36,258449.0,204.81,204.84,203.71,204.36,258449.0
2024-01-26 13:15:00,204.37,204.76,204.23,204.65,57972.0,204.37,204.76,204.23,204.65,57972.0
2024-01-26 13:20:00,204.64,204.73,204.4,204.59,50056.0,204.64,204.73,204.4,204.59,50056.0
2024-01-26 13:25:00,204.58,204.79,204.57,204.7,33883.0,204.58,204.79,204.57,204.7,33883.0
2024-01-26 13:30:00,204.72,204.76,204.11,204.51,60572.0,204.72,204.76,204.11,204.51,60572.0
2024-01-26 13:35:00,204.51,204.67,204.45,204.5,33219.0,204.51,204.67,204.45,204.5,33219.0
2024-01-26 13:40:00,204.46,204.63,204.38,204.42,26593.0,204.46,204.63,204.38,204.42,26593.0
2024-01-26 13:45:00,204.42,204.57,204.26,204.44,38243.0,204.42,204.57,204.26,204.44,38243.0
2024-01-26 13:50:00,204.42,204.72,204.42,204.5,33528.0,204.42,204.72,204.42,204.5,33528.0
2024-01-26 13:55:00,204.47,204.6,204.44,204.46,29954.0,204.47,204.6,204.44,204.46,29954.0
2024-01-26 14:00:00,204.49,204.65,204.35,204.57,30902.0,204.49,204.65,204.35,204.57,30902.0
2024-01-26 14:05:00,204.56,204.56,204.25,204.37,35800.0,204.56,204.56,204.25,204.37,35800.0
2024-01-26 14:10:00,204.39,204.42,204.16,204.32,59005.0,204.39,204.42,204.16,204.32,59005.0
2024-01-26 14:15:00,204.34,204.84,204.3,204.76,55615.0,204.34,204.84,204.3,204.76,55615.0
2024-01-26 14:20:00,204.75,204.77,204.41,204.46,38499.0,204.75,204.77,204.41,204.46,38499.0
2024-01-26 14:25:00,204.46,204.67,204.43,204.48,40207.0,204.46,204.67,204.43,204.48,40207.0
2024-01-26 14:30:00,204.46,204.46,204.17,204.28,43250.0,204.46,204.46,204.17,204.28,43250.0
2024-01-26 14:35:00,204.3,204.56,204.3,204.41,47418.0,204.3,204.56,204.3,204.41,47418.0
2024-01-26 14:40:00,204.41,204.47,204.3,204.46,32393.0,204.41,204.47,204.3,204.46,32393.0
2024-01-26 14:45:00,204.47,204.65,204.44,204.59,41025.0,204.47,204.65,204.44,204.59,41025.0
2024-01-26 14:50:00,204.59,205.15,204.58,205.0,54348.0,204.59,205.15,204.58,205.0,54348.0
2024-01-26 14:55:00,204.98,205.37,204.9,205.32,51249.0,204.98,205.37,204.9,205.32,51249.0
2024-01-26 15:00:00,205.33,205.36,205.16,205.31,43644.0,205.33,205.36,205.16,205.31,43644.0
2024-01-26 15:05:00,205.28,205.28,204.98,205.03,45472.0,205.28,205.28,204.98,205.03,45472.0
2024-01-26 15:10:00,205.03,205.13,204.92,205.07,58261.0,205.03,205.13,204.92,205.07,58261.0
2024-01-26 15:15:00,205.08,205.22,204.99,205.11,49490.0,205.08,205.22,204.99,205.11,49490.0
2024-01-26 15:20:00,205.1,205.12,204.66,204.74,42087.0,205.1,205.12,204.66,204.74,42087.0
2024-01-26 15:25:00,204.75,204.8,204.48,204.52,49404.0,204.75,204.8,204.48,204.52,49404.0
2024-01-26 15:30:00,204.5,204.76,204.42,204.7,38745.0,204.5,204.76,204.42,204.7,38745.0
2024-01-26 15:35:00,204.69,204.69,204.55,204.57,43533.0,204.69,204.69,204.55,204.57,43533.0
2024-01-26 15:40:00,204.57,204.88,204.49,204.88,76962.0,204.57,204.88,204.49,204.88,76962.0
2024-01-26 15:45:00,204.86,205.37,204.81,205.34,94202.0,204.86,205.37,204.81,205.34,94202.0
2024-01-26 15:50:00,205.37,205.5,205.13,205.19,113853.0,205.37,205.5,205.13,205.19,113853.0
2024-01-26 15:55:00,205.19,205.56,205.17,205.5,276842.0,205.19,205.56,205.17,205.5,276842.0
2024-01-29 09:30:00,206.06,207.04,205.53,206.78,304779.0,206.06,207.04,205.53,206.78,304779.0
2024-01-29 09:35:00,206.7,206.86,205.7,205.98,134852.0,206.7,206.86,205.7,205.98,134852.0
2024-01-29 09:40:00,205.98,206.29,204.87,204.95,175286.0,205.98,206.29,204.87,204.95,175286.0
2024-01-29 09:45:00,204.94,205.06,204.51,204.56,142964.0,204.94,205.06,204.51,204.56,142964.0
2024-01-29 09:50:00,204.58,205.04,204.17,204.7,110326.0,204.58,205.04,204.17,204.7,110326.0
2024-01-29 09:55:00,204.61,204.73,204.31,204.53,80985.0,204.61,204.73,204.31,204.53,80985.0
2024-01-29 10:00:00,204.53,204.61,203.85,204.02,122435.0,204.53,204.61,203.85,204.02,122435.0
2024-01-29 10:05:00,204.0,204.66,204.0,204.62,93124.0,204.0,204.66,204.0,204.62,93124.0
2024-01-29 10:10:00,204.57,205.25,204.55,204.88,94359.0,204.57,205.25,204.55,204.88,94359.0
2024-01-29 10:15:00,204.86,205.29,204.73,205.18,77838.0,204.86,205.29,204.73,205.18,77838.0
2024-01-29 10:20:00,205.13,205.31,204.5,204.5,96766.0,205.13,205.31,204.5,204.5,96766.0
2024-01-29 10:25:00,204.54,204.68,204.1,204.65,79796.0,204.54,204.68,204.1,204.65,79796.0
2024-01-29 10:30:00,204.66,204.84,204.46,204.74,65081.0,204.66,204.84,204.46,204.74,65081.0
2024-01-29 10:35:00,204.78,204.83,204.46,204.55,44336.0,204.78,204.83,204.46,204.55,44336.0
2024-01-29 10:40:00,204.57,204.98,204.38,204.98,59185.0,204.57,204.98,204.38,204.98,59185.0
2024-01-29 10:45:00,204.95,205.78,204.93,205.74,90439.0,204.95,205.78,204.93,205.74,90439.0
2024-01-29 10:50:00,205.7,205.74,205.3,205.53,62636.0,205.7,205.74,205.3,205.53,62636.0
2024-01-29 10:55:00,205.5,205.53,204.93,205.05,73838.0,205.5,205.53,204.93,205.05,73838.0
2024-01-29 11:00:00,205.07,205.34,204.98,205.2,52198.0,205.07,205.34,204.98,205.2,52198.0
2024-01-29 11:05:00,205.2,205.26,204.95,205.01,33886.0,205.2,205.26,204.95,205.01,33886.0
2024-01-29 11:10:00,205.06,205.19,204.98,205.15,28241.0,205.06,205.19,204.98,205.15,28241.0
2024-01-29 11:15:00,205.14,205.38,205.11,205.17,41413.0,205.14,205.38,205.11,205.17,41413.0
2024-01-29 11:20:00,205.11,205.54,205.09,205.46,36555.0,205.11,205.54,205.09,205.46,36555.0
2024-01-29 11:25:00,205.47,205.47,205.08,205.08,45752.0,205.47,205.47,205.08,205.08,45752.0
2024-01-29 11:30:00,205.07,205.17,204.96,205.1,46612.0,205.07,205.17,204.96,205.1,46612.0
2024-01-29 11:35:00,205.09,205.23,204.93,204.94,34018.0,205.09,205.23,204.93,204.94,34018.0
2024-01-29 11:40:00,204.9,205.24,204.8,205.04,49804.0,204.9,205.24,204.8,205.04,49804.0
2024-01-29 11:45:00,205.06,205.13,204.79,204.9,49004.0,205.06,205.13,204.79,204.9,49004.0
2024-01-29 11:50:00,204.89,205.0,204.8,204.82,27191.0,204.89,205.0,204.8,204.82,27191.0
2024-01-29 11:55:00,204.82,204.85,204.53,204.66,51420.0,204.82,204.85,204.53,204.66,51420.0
2024-01-29 12:00:00,204.63,204.68,204.43,204.48,50379.0,204.63,204.68,204.43,204.48,50379.0
2024-01-29 12:05:00,204.44,204.46,204.12,204.23,76185.0,204.44,204.46,204.12,204.23,76185.0
2024-01-29 12:10:00,204.24,204.46,204.23,204.34,45388.0,204.24,204.46,204.23,204.34,45388.0
2024-01-29 12:15:00,204.35,204.67,204.34,204.62,50384.0,204.35,204.67,204.34,204.62,50384.0
2024-01-29 12:20:00,204.62,204.98,204.53,204.95,36278.0,204.62,204.98,204.53,204.95,36278.0
2024-01-29 12:25:00,204.93,204.97,204.79,204.79,29883.0,204.93,204.97,204.79,204.79,29883.0
2024-01-29 12:30:00,204.8,204.98,204.8,204.93,36321.0,204.8,204.98,204.8,204.93,36321.0
2024-01-29 12:35:00,204.94,205.2,204.93,205.06,67853.0,204.94,205.2,204.93,205.06,67853.0
2024-01-29 12:40:00,205.06,205.33,205.0,205.31,54831.0,205.06,205.33,205.0,205.31,54831.0
2024-01-29 12:45:00,205.29,205.33,205.05,205.22,47215.0,205.29,205.33,205.05,205.22,47215.0
2024-01-29 12:50:00,205.22,205.33,205.03,205.08,77127.0,205.22,205.33,205.03,205.08,77127.0
2024-01-29 12:55:00,205.08,205.13,204.78,204.83,49794.0,205.08,205.13,204.78,204.83,49794.0
2024-01-29 13:00:00,204.75,204.77,204.49,204.59,58580.0,204.75,204.77,204.49,204.59,58580.0
2024-01-29 13:05:00,204.57,204.77,204.54,204.69,19480.0,204.57,204.77,204.54,204.69,19480.0
2024-01-29 13:10:00,204.68,204.72,204.56,204.64,23582.0,204.68,204.72,204.56,204.64,23582.0
2024-01-29 13:15:00,204.61,204.85,204.52,204.84,41496.0,204.61,204.85,204.52,204.84,41496.0
2024-01-29 13:20:00,204.83,204.96,204.8,204.87,25801.0,204.83,204.96,204.8,204.87,25801.0
2024-01-29 13:25:00,204.9,205.03,204.84,204.98,25868.0,204.9,205.03,204.84,204.98,25868.0
2024-01-29 13:30:00,205.0,205.1,204.91,205.1,31491.0,205.0,205.1,204.91,205.1,31491.0
2024-01-29 13:35:00,205.09,205.25,205.04,205.16,45195.0,205.09,205.25,205.04,205.16,45195.0
2024-01-29 13:40:00,205.16,205.23,205.1,205.12,17658.0,205.16,205.23,205.1,205.12,17658.0
2024-01-29 13:45:00,205.11,205.14,204.89,205.02,22214.0,205.11,205.14,204.89,205.02,22214.0
2024-01-29 13:50:00,205.02,205.04,204.82,204.94,16532.0,205.02,205.04,204.82,204.94,16532.0
2024-01-29 13:55:00,204.92,204.93,204.63,204.65,43931.0,204.92,204.93,204.63,204.65,43931.0
2024-01-29 14:00:00,204.62,204.71,204.55,204.58,57751.0,204.62,204.71,204.55,204.58,57751.0
2024-01-29 14:05:00,204.58,204.58,204.38,204.45,60200.0,204.58,204.58,204.38,204.45,60200.0
2024-01-29 14:10:00,204.45,204.61,204.43,204.48,52226.0,204.45,204.61,204.43,204.48,52226.0
2024-01-29 14:15:00,204.48,204.5,204.35,204.46,37120.0,204.48,204.5,204.35,204.46,37120.0
2024-01-29 14:20:00,204.47,204.51,204.38,204.49,27265.0,204.47,204.51,204.38,204.49,27265.0
2024-01-29 14:25:00,204.49,204.51,204.4,204.46,44528.0,204.49,204.51,204.4,204.46,44528.0
2024-01-29 14:30:00,204.45,204.65,204.4,204.48,49929.0,204.45,204.65,204.4,204.48,49929.0
2024-01-29 14:35:00,204.46,204.56,204.38,204.42,45697.0,204.46,204.56,204.38,204.42,45697.0
2024-01-29 14:40:00,204.42,204.69,204.42,204.62,56035.0,204.42,204.69,204.42,204.62,56035.0
2024-01-29 14:45:00,204.63,204.63,204.11,204.19,75596.0,204.63,204.63,204.11,204.19,75596.0
2024-01-29 14:50:00,204.19,204.24,203.86,203.9,99108.0,204.19,204.24,203.86,203.9,99108.0
2024-01-29 14:55:00,203.88,204.31,203.88,204.27,84890.0,203.88,204.31,203.88,204.27,84890.0
2024-01-29 15:00:00,204.27,204.7,204.18,204.6,85224.0,204.27,204.7,204.18,204.6,85224.0
2024-01-29 15:05:00,204.62,204.85,204.45,204.59,57481.0,204.62,204.85,204.45,204.59,57481.0
2024-01-29 15:10:00,204.6,204.71,204.49,204.5,43690.0,204.6,204.71,204.49,204.5,43690.0
2024-01-29 15:15:00,204.53,204.67,204.44,204.55,66026.0,204.53,204.67,204.44,204.55,66026.0
2024-01-29 15:20:00,204.58,204.92,204.57,204.87,63108.0,204.58,204.92,204.57,204.87,63108.0
2024-01-29 15:25:00,204.88,205.14,204.61,204.73,111897.0,204.88,205.14,204.61,204.73,111897.0
2024-01-29 15:30:00,204.7,205.09,204.7,204.94,101303.0,204.7,205.09,204.7,204.94,101303.0
2024-01-29 15:35:00,204.92,205.2,204.88,204.9,74999.0,204.92,205.2,204.88,204.9,74999.0
2024-01-29 15:40:00,204.89,204.91,204.71,204.74,62812.0,204.89,204.91,204.71,204.74,62812.0
2024-01-29 15:45:00,204.71,204.88,204.62,204.72,86122.0,204.71,204.88,204.62,204.72,86122.0
2024-01-29 15:50:00,204.73,205.03,204.7,204.92,147533.0,204.73,205.03,204.7,204.92,147533.0
2024-01-29 15:55:00,204.91,205.24,204.91,205.19,266425.0,204.91,205.24,204.91,205.19,266425.0
2024-01-30 09:30:00,203.65,203.98,202.34,202.42,390267.0,203.65,203.98,202.34,202.42,390267.0
2024-01-30 09:35:00,202.38,202.54,201.43,201.67,325376.0,202.38,202.54,201.43,201.67,325376.0
2024-01-30 09:40:00,201.78,201.87,200.94,201.04,264251.0,201.78,201.87,200.94,201.04,264251.0
2024-01-30 09:45:00,201.08,201.76,200.85,201.54,195269.0,201.08,201.76,200.85,201.54,195269.0
2024-01-30 09:50:00,201.59,201.9,201.24,201.62,176710.0,201.59,201.9,201.24,201.62,176710.0
2024-01-30 09:55:00,201.59,202.0,201.36,201.95,137907.0,201.59,202.0,201.36,201.95,137907.0
2024-01-30 10:00:00,201.96,202.01,201.37,201.6,156018.0,201.96,202.01,201.37,201.6,156018.0
2024-01-30 10:05:00,201.57,201.78,200.71,200.77,202397.0,201.57,201.78,200.71,200.77,202397.0
2024-01-30 10:10:00,200.78,201.06,200.71,200.95,162898.0,200.78,201.06,200.71,200.95,162898.0
2024-01-30 10:15:00,200.93,201.26,200.87,201.14,131258.0,200.93,201.26,200.87,201.14,131258.0
2024-01-30 10:20:00,201.12,201.37,200.95,201.24,109887.0,201.12,201.37,200.95,201.24,109887.0
2024-01-30 10:25:00,201.24,201.98,201.2,201.82,141232.0,201.24,201.98,201.2,201.82,141232.0
2024-01-30 10:30:00,201.84,201.84,200.96,201.02,115828.0,201.84,201.84,200.96,201.02,115828.0
2024-01-30 10:35:00,201.06,201.15,200.51,200.53,198241.0,201.06,201.15,200.51,200.53,198241.0
2024-01-30 10:40:00,200.53,200.92,200.44,200.74,137744.0,200.53,200.92,200.44,200.74,137744.0
2024-01-30 10:45:00,200.77,200.91,200.36,200.63,125561.0,200.77,200.91,200.36,200.63,125561.0
2024-01-30 10:50:00,200.63,200.69,200.37,200.39,94148.0,200.63,200.69,200.37,200.39,94148.0
2024-01-30 10:55:00,200.39,200.63,200.2,200.37,93224.0,200.39,200.63,200.2,200.37,93224.0
2024-01-30 11:00:00,200.37,200.85,200.33,200.7,141792.0,200.37,200.85,200.33,200.7,141792.0
2024-01-30 11:05:00,200.74,200.89,200.56,200.78,99502.0,200.74,200.89,200.56,200.78,99502.0
2024-01-30 11:10:00,200.78,200.85,200.48,200.6,89281.0,200.78,200.85,200.48,200.6,89281.0
2024-01-30 11:15:00,200.59,200.77,200.53,200.57,72752.0,200.59,200.77,200.53,200.57,72752.0
2024-01-30 11:20:00,200.52,200.78,200.48,200.64,79544.0,200.52,200.78,200.48,200.64,79544.0
2024-01-30 11:25:00,200.64,201.13,200.43,200.94,110759.0,200.64,201.13,200.43,200.94,110759.0
2024-01-30 11:30:00,200.96,201.09,200.78,200.87,79140.0,200.96,201.09,200.78,200.87,79140.0
2024-01-30 11:35:00,200.87,201.09,200.73,201.09,79863.0,200.87,201.09,200.73,201.09,79863.0
2024-01-30 11:40:00,201.08,201.3,201.04,201.24,83961.0,201.08,201.3,201.04,201.24,83961.0
2024-01-30 11:45:00,201.26,201.43,201.19,201.25,63765.0,201.26,201.43,201.19,201.25,63765.0
2024-01-30 11:50:00,201.23,201.28,201.01,201.02,60652.0,201.23,201.28,201.01,201.02,60652.0
2024-01-30 11:55:00,201.05,201.09,200.8,200.98,64591.0,201.05,201.09,200.8,200.98,64591.0
2024-01-30 12:00:00,200.97,201.07,200.88,201.06,76816.0,200.97,201.07,200.88,201.06,76816.0
2024-01-30 12:05:00,201.06,201.23,200.94,200.97,59225.0,201.06,201.23,200.94,200.97,59225.0
2024-01-30 12:10:00,200.97,201.03,200.75,200.8,84882.0,200.97,201.03,200.75,200.8,84882.0
2024-01-30 12:15:00,200.81,200.94,200.48,200.62,124810.0,200.81,200.94,200.48,200.62,124810.0
2024-01-30 12:20:00,200.59,200.69,200.44,200.45,82434.0,200.59,200.69,200.44,200.45,82434.0
2024-01-30 12:25:00,200.45,200.52,200.31,200.47,87179.0,200.45,200.52,200.31,200.47,87179.0
2024-01-30 12:30:00,200.43,200.58,200.24,200.34,95289.0,200.43,200.58,200.24,200.34,95289.0
2024-01-30 12:35:00,200.34,200.39,199.72,199.77,269123.0,200.34,200.39,199.72,199.77,269123.0
2024-01-30 12:40:00,199.73,200.01,199.67,199.78,156430.0,199.73,200.01,199.67,199.78,156430.0
2024-01-30 12:45:00,199.77,200.23,199.66,200.07,126757.0,199.77,200.23,199.66,200.07,126757.0
2024-01-30 12:50:00,200.06,200.3,200.0,200.09,93699.0,200.06,200.3,200.0,200.09,93699.0
2024-01-30 12:55:00,200.03,200.14,199.93,200.09,86754.0,200.03,200.14,199.93,200.09,86754.0
2024-01-30 13:00:00,200.08,200.2,199.97,200.05,53836.0,200.08,200.2,199.97,200.05,53836.0
2024-01-30 13:05:00,200.08,200.25,200.0,200.05,47165.0,200.08,200.25,200.0,200.05,47165.0
2024-01-30 13:10:00,200.03,200.48,200.02,200.39,77535.0,200.03,200.48,200.02,200.39,77535.0
2024-01-30 13:15:00,200.4,200.75,200.36,200.56,136661.0,200.4,200.75,200.36,200.56,136661.0
2024-01-30 13:20:00,200.54,200.54,200.17,200.18,73811.0,200.54,200.54,200.17,200.18,73811.0
2024-01-30 13:25:00,200.16,200.83,200.13,200.81,121930.0,200.16,200.83,200.13,200.81,121930.0
2024-01-30 13:30:00,200.85,200.96,200.48,200.5,88188.0,200.85,200.96,200.48,200.5,88188.0
2024-01-30 13:35:00,200.48,200.56,200.17,200.33,71421.0,200.48,200.56,200.17,200.33,71421.0
2024-01-30 13:40:00,200.32,200.58,200.19,200.35,71340.0,200.32,200.58,200.19,200.35,71340.0
2024-01-30 13:45:00,200.33,200.4,200.22,200.3,53550.0,200.33,200.4,200.22,200.3,53550.0
2024-01-30 13:50:00,200.31,200.46,200.07,200.07,95301.0,200.31,200.46,200.07,200.07,95301.0
2024-01-30 13:55:00,200.08,200.31,200.07,200.15,88847.0,200.08,200.31,200.07,200.15,88847.0
2024-01-30 14:00:00,200.18,200.22,199.93,200.09,102879.0,200.18,200.22,199.93,200.09,102879.0
2024-01-30 14:05:00,200.08,200.11,199.89,199.98,101804.0,200.08,200.11,199.89,199.98,101804.0
2024-01-30 14:10:00,199.99,200.03,199.74,199.82,103690.0,199.99,200.03,199.74,199.82,103690.0
2024-01-30 14:15:00,199.83,199.9,199.75,199.89,78832.0,199.83,199.9,199.75,199.89,78832.0
2024-01-30 14:20:00,199.87,199.92,199.63,199.66,92389.0,199.87,199.92,199.63,199.66,92389.0
2024-01-30 14:25:00,199.67,199.69,199.14,199.43,165751.0,199.67,199.69,199.14,199.43,165751.0
2024-01-30 14:30:00,199.41,199.72,199.32,199.71,80593.0,199.41,199.72,199.32,199.71,80593.0
2024-01-30 14:35:00,199.69,199.79,199.52,199.61,77275.0,199.69,199.79,199.52,199.61,77275.0
2024-01-30 14:40:00,199.62,199.71,199.51,199.53,59329.0,199.62,199.71,199.51,199.53,59329.0
2024-01-30 14:45:00,199.56,199.6,199.33,199.46,69938.0,199.56,199.6,199.33,199.46,69938.0
2024-01-30 14:50:00,199.5,199.93,199.46,199.66,95272.0,199.5,199.93,199.46,199.66,95272.0
2024-01-30 14:55:00,199.65,199.88,199.62,199.84,94615.0,199.65,199.88,199.62,199.84,94615.0
2024-01-30 15:00:00,199.82,199.95,199.68,199.74,72414.0,199.82,199.95,199.68,199.74,72414.0
2024-01-30 15:05:00,199.73,199.88,199.62,199.84,77424.0,199.73,199.88,199.62,199.84,77424.0
2024-01-30 15:10:00,199.86,199.96,199.69,199.78,71515.0,199.86,199.96,199.69,199.78,71515.0
2024-01-30 15:15:00,199.75,199.93,199.69,199.86,103228.0,199.75,199.93,199.69,199.86,103228.0
2024-01-30 15:20:00,199.83,199.87,199.62,199.77,78979.0,199.83,199.87,199.62,199.77,78979.0
2024-01-30 15:25:00,199.78,199.89,199.7,199.7,116436.0,199.78,199.89,199.7,199.7,116436.0
2024-01-30 15:30:00,199.72,200.05,199.7,199.96,161851.0,199.72,200.05,199.7,199.96,161851.0
2024-01-30 15:35:00,199.96,200.38,199.87,200.21,135920.0,199.96,200.38,199.87,200.21,135920.0
2024-01-30 15:40:00,200.22,200.37,200.15,200.28,124693.0,200.22,200.37,200.15,200.28,124693.0
2024-01-30 15:45:00,200.25,200.55,200.25,200.4,117780.0,200.25,200.55,200.25,200.4,117780.0
2024-01-30 15:50:00,200.4,200.49,200.04,200.18,222916.0,200.4,200.49,200.04,200.18,222916.0
2024-01-30 15:55:00,200.19,200.48,200.02,200.46,332432.0,200.19,200.48,200.02,200.46,332432.0
2024-01-31 09:30:00,204.92,207.65,203.25,207.15,964252.0,204.92,207.65,203.25,207.15,964252.0
2024-01-31 09:35:00,207.09,207.6,205.15,206.9,582601.0,207.09,207.6,205.15,206.9,582601.0
2024-01-31 09:40:00,206.9,208.36,206.63,208.01,461799.0,206.9,208.36,206.63,208.01,461799.0
2024-01-31 09:45:00,208.0,208.32,206.93,207.84,360423.0,208.0,208.32,206.93,207.84,360423.0
2024-01-31 09:50:00,207.84,208.85,207.15,208.1,308675.0,207.84,208.85,207.15,208.1,308675.0
2024-01-31 09:55:00,208.04,208.16,206.5,207.46,236045.0,208.04,208.16,206.5,207.46,236045.0
2024-01-31 10:00:00,207.46,208.35,206.86,207.63,215792.0,207.46,208.35,206.86,207.63,215792.0
2024-01-31 10:05:00,207.63,208.0,206.63,207.04,164884.0,207.63,208.0,206.63,207.04,164884.0
2024-01-31 10:10:00,206.98,207.12,205.74,205.94,165086.0,206.98,207.12,205.74,205.94,165086.0
2024-01-31 10:15:00,205.91,206.93,205.88,206.77,142206.0,205.91,206.93,205.88,206.77,142206.0
2024-01-31 10:20:00,206.78,207.5,206.76,207.26,117112.0,206.78,207.5,206.76,207.26,117112.0
2024-01-31 10:25:00,207.4,207.51,206.81,206.88,122046.0,207.4,207.51,206.81,206.88,122046.0
2024-01-31 10:30:00,206.93,207.47,206.55,207.12,110019.0,206.93,207.47,206.55,207.12,110019.0
2024-01-31 10:35:00,207.06,207.36,206.64,207.03,105485.0,207.06,207.36,206.64,207.03,105485.0
2024-01-31 10:40:00,207.06,208.32,206.93,208.18,177923.0,207.06,208.32,206.93,208.18,177923.0
2024-01-31 10:45:00,208.1,209.8,207.98,209.57,460889.0,208.1,209.8,207.98,209.57,460889.0
2024-01-31 10:50:00,209.55,210.0,208.31,208.77,367193.0,209.55,210.0,208.31,208.77,367193.0
2024-01-31 10:55:00,208.71,210.35,208.61,209.6,329779.0,208.71,210.35,208.61,209.6,329779.0
2024-01-31 11:00:00,209.6,210.92,209.59,210.61,362261.0,209.6,210.92,209.59,210.61,362261.0
2024-01-31 11:05:00,210.6,212.19,210.38,212.1,365518.0,210.6,212.19,210.38,212.1,365518.0
2024-01-31 11:10:00,212.04,212.07,211.1,211.9,391898.0,212.04,212.07,211.1,211.9,391898.0
2024-01-31 11:15:00,211.86,212.65,211.78,212.42,281094.0,211.86,212.65,211.78,212.42,281094.0
2024-01-31 11:20:00,212.4,213.35,212.11,213.2,396113.0,212.4,213.35,212.11,213.2,396113.0
2024-01-31 11:25:00,213.15,213.58,212.47,212.88,376855.0,213.15,213.58,212.47,212.88,376855.0
2024-01-31 11:30:00,212.88,213.36,212.75,212.8,211021.0,212.88,213.36,212.75,212.8,211021.0
2024-01-31 11:35:00,212.87,212.91,211.72,211.99,197357.0,212.87,212.91,211.72,211.99,197357.0
2024-01-31 11:40:00,211.9,211.99,210.78,211.37,266197.0,211.9,211.99,210.78,211.37,266197.0
2024-01-31 11:45:00,211.36,212.23,211.21,211.88,197520.0,211.36,212.23,211.21,211.88,197520.0
2024-01-31 11:50:00,211.91,212.3,211.64,212.1,106252.0,211.91,212.3,211.64,212.1,106252.0
2024-01-31 11:55:00,212.09,213.34,212.08,213.23,212798.0,212.09,213.34,212.08,213.23,212798.0
2024-01-31 12:00:00,213.28,213.4,212.78,213.11,153308.0,213.28,213.4,212.78,213.11,153308.0
2024-01-31 12:05:00,213.09,213.5,212.7,213.34,198582.0,213.09,213.5,212.7,213.34,198582.0
2024-01-31 12:10:00,213.34,213.73,212.35,212.44,200078.0,213.34,213.73,212.35,212.44,200078.0
2024-01-31 12:15:00,212.42,212.69,211.63,212.54,178866.0,212.42,212.69,211.63,212.54,178866.0
2024-01-31 12:20:00,212.55,213.33,212.28,213.28,242830.0,212.55,213.33,212.28,213.28,242830.0
2024-01-31 12:25:00,213.33,213.77,212.91,213.03,240002.0,213.33,213.77,212.91,213.03,240002.0
2024-01-31 12:30:00,213.04,213.33,212.91,213.02,105183.0,213.04,213.33,212.91,213.02,105183.0
2024-01-31 12:35:00,213.01,213.3,212.8,213.07,137952.0,213.01,213.3,212.8,213.07,137952.0
2024-01-31 12:40:00,213.07,213.14,212.12,212.66,146098.0,213.07,213.14,212.12,212.66,146098.0
2024-01-31 12:45:00,212.66,213.0,212.63,212.99,99848.0,212.66,213.0,212.63,212.99,99848.0
2024-01-31 12:50:00,213.0,213.28,212.75,213.22,153876.0,213.0,213.28,212.75,213.22,153876.0
2024-01-31 12:55:00,213.2,213.25,212.5,212.75,113574.0,213.2,213.25,212.5,212.75,113574.0
2024-01-31 13:00:00,212.71,212.79,212.21,212.58,102198.0,212.71,212.79,212.21,212.58,102198.0
2024-01-31 13:05:00,212.61,212.79,212.41,212.7,57236.0,212.61,212.79,212.41,212.7,57236.0
2024-01-31 13:10:00,212.67,212.8,212.26,212.32,87888.0,212.67,212.8,212.26,212.32,87888.0
2024-01-31 13:15:00,212.32,212.56,212.18,212.28,74940.0,212.32,212.56,212.18,212.28,74940.0
2024-01-31 13:20:00,212.3,212.4,211.42,211.6,120092.0,212.3,212.4,211.42,211.6,120092.0
2024-01-31 13:25:00,211.58,212.08,211.2,211.72,97957.0,211.58,212.08,211.2,211.72,97957.0
2024-01-31 13:30:00,211.67,212.1,211.56,211.93,68221.0,211.67,212.1,211.56,211.93,68221.0
2024-01-31 13:35:00,211.94,212.16,211.7,212.02,81742.0,211.94,212.16,211.7,212.02,81742.0
2024-01-31 13:40:00,212.01,212.16,211.77,211.86,105365.0,212.01,212.16,211.77,211.86,105365.0
2024-01-31 13:45:00,211.85,211.95,211.66,211.86,78164.0,211.85,211.95,211.66,211.86,78164.0
2024-01-31 13:50:00,211.88,212.33,211.76,212.07,101800.0,211.88,212.33,211.76,212.07,101800.0
2024-01-31 13:55:00,212.06,212.26,211.75,211.91,80151.0,212.06,212.26,211.75,211.91,80151.0
2024-01-31 14:00:00,212.08,212.32,211.4,211.88,165496.0,212.08,212.32,211.4,211.88,165496.0
2024-01-31 14:05:00,211.9,212.05,211.43,211.69,101555.0,211.9,212.05,211.43,211.69,101555.0
2024-01-31 14:10:00,211.72,212.27,211.54,211.83,80717.0,211.72,212.27,211.54,211.83,80717.0
2024-01-31 14:15:00,211.86,212.24,211.77,212.06,85579.0,211.86,212.24,211.77,212.06,85579.0
2024-01-31 14:20:00,212.06,212.27,211.61,211.76,110000.0,212.06,212.27,211.61,211.76,110000.0
2024-01-31 14:25:00,211.68,211.79,211.05,211.26,133685.0,211.68,211.79,211.05,211.26,133685.0
2024-01-31 14:30:00,211.25,212.69,211.22,212.16,158297.0,211.25,212.69,211.22,212.16,158297.0
2024-01-31 14:35:00,212.14,213.31,211.95,213.06,201296.0,212.14,213.31,211.95,213.06,201296.0
2024-01-31 14:40:00,213.05,213.5,213.01,213.15,176673.0,213.05,213.5,213.01,213.15,176673.0
2024-01-31 14:45:00,213.09,213.29,212.9,213.12,110108.0,213.09,213.29,212.9,213.12,110108.0
2024-01-31 14:50:00,212.98,213.15,211.92,212.47,138091.0,212.98,213.15,211.92,212.47,138091.0
2024-01-31 14:55:00,212.47,212.81,212.2,212.33,70058.0,212.47,212.81,212.2,212.33,70058.0
2024-01-31 15:00:00,212.4,212.4,210.9,211.45,174212.0,212.4,212.4,210.9,211.45,174212.0
2024-01-31 15:05:00,211.46,211.48,210.08,210.23,226064.0,211.46,211.48,210.08,210.23,226064.0
2024-01-31 15:10:00,210.09,210.6,209.87,210.08,192151.0,210.09,210.6,209.87,210.08,192151.0
2024-01-31 15:15:00,210.08,210.73,209.76,210.46,121374.0,210.08,210.73,209.76,210.46,121374.0
2024-01-31 15:20:00,210.48,211.48,210.48,211.05,122372.0,210.48,211.48,210.48,211.05,122372.0
2024-01-31 15:25:00,211.01,211.37,210.5,211.24,124659.0,211.01,211.37,210.5,211.24,124659.0
2024-01-31 15:30:00,211.21,211.41,210.37,210.43,142884.0,211.21,211.41,210.37,210.43,142884.0
2024-01-31 15:35:00,210.47,210.94,210.22,210.93,245975.0,210.47,210.94,210.22,210.93,245975.0
2024-01-31 15:40:00,210.93,211.07,210.43,210.51,156427.0,210.93,211.07,210.43,210.51,156427.0
2024-01-31 15:45:00,210.5,210.79,210.45,210.76,205223.0,210.5,210.79,210.45,210.76,205223.0
2024-01-31 15:50:00,210.74,211.72,210.69,211.72,312108.0,210.74,211.72,210.69,211.72,312108.0
2024-01-31 15:55:00,211.73,211.87,211.03,211.03,424376.0,211.73,211.87,211.03,211.03,424376.0
2024-02-01 09:30:00,213.84,214.64,211.25,211.4,519514.0,213.84,214.64,211.25,211.4,519514.0
2024-02-01 09:35:00,211.4,211.42,208.6,208.87,404085.0,211.4,211.42,208.6,208.87,404085.0
2024-02-01 09:40:00,208.92,210.5,208.82,210.27,305094.0,208.92,210.5,208.82,210.27,305094.0
2024-02-01 09:45:00,210.29,210.36,208.06,208.31,262376.0,210.29,210.36,208.06,208.31,262376.0
2024-02-01 09:50:00,208.32,208.75,207.66,208.35,251982.0,208.32,208.75,207.66,208.35,251982.0
2024-02-01 09:55:00,208.4,208.7,207.6,208.44,168059.0,208.4,208.7,207.6,208.44,168059.0
2024-02-01 10:00:00,208.41,208.59,207.58,208.57,171645.0,208.41,208.59,207.58,208.57,171645.0
2024-02-01 10:05:00,208.58,208.66,208.1,208.16,105692.0,208.58,208.66,208.1,208.16,105692.0
2024-02-01 10:10:00,208.14,208.48,207.85,208.24,93078.0,208.14,208.48,207.85,208.24,93078.0
2024-02-01 10:15:00,208.25,209.28,208.23,208.4,152602.0,208.25,209.28,208.23,208.4,152602.0
2024-02-01 10:20:00,208.24,208.39,207.75,207.97,91437.0,208.24,208.39,207.75,207.97,91437.0
2024-02-01 10:25:00,207.95,209.3,207.93,209.04,144072.0,207.95,209.3,207.93,209.04,144072.0
2024-02-01 10:30:00,209.12,209.46,208.61,208.98,98266.0,209.12,209.46,208.61,208.98,98266.0
2024-02-01 10:35:00,209.08,209.48,208.85,209.18,84482.0,209.08,209.48,208.85,209.18,84482.0
2024-02-01 10:40:00,209.17,209.9,209.16,209.64,121649.0,209.17,209.9,209.16,209.64,121649.0
2024-02-01 10:45:00,209.66,209.9,209.21,209.46,86800.0,209.66,209.9,209.21,209.46,86800.0
2024-02-01 10:50:00,209.5,209.5,208.63,208.64,85579.0,209.5,209.5,208.63,208.64,85579.0
2024-02-01 10:55:00,208.61,208.73,207.87,207.91,93774.0,208.61,208.73,207.87,207.91,93774.0
2024-02-01 11:00:00,207.91,208.36,207.9,208.01,63168.0,207.91,208.36,207.9,208.01,63168.0
2024-02-01 11:05:00,208.04,208.19,207.65,207.89,74465.0,208.04,208.19,207.65,207.89,74465.0
2024-02-01 11:10:00,207.87,207.93,206.81,207.05,189957.0,207.87,207.93,206.81,207.05,189957.0
2024-02-01 11:15:00,207.09,207.56,206.84,207.52,116816.0,207.09,207.56,206.84,207.52,116816.0
2024-02-01 11:20:00,207.54,207.73,207.05,207.68,81392.0,207.54,207.73,207.05,207.68,81392.0
2024-02-01 11:25:00,207.72,208.02,207.6,207.65,87429.0,207.72,208.02,207.6,207.65,87429.0
2024-02-01 11:30:00,207.68,207.98,207.39,207.71,60695.0,207.68,207.98,207.39,207.71,60695.0
2024-02-01 11:35:00,207.71,208.38,207.3,207.82,91385.0,207.71,208.38,207.3,207.82,91385.0
2024-02-01 11:40:00,207.8,207.96,207.6,207.81,59955.0,207.8,207.96,207.6,207.81,59955.0
2024-02-01 11:45:00,207.75,208.05,207.72,208.04,46089.0,207.75,208.05,207.72,208.04,46089.0
2024-02-01 11:50:00,208.01,208.13,207.83,207.88,47438.0,208.01,208.13,207.83,207.88,47438.0
2024-02-01 11:55:00,207.86,208.1,207.6,207.64,57813.0,207.86,208.1,207.6,207.64,57813.0
2024-02-01 12:00:00,207.64,208.23,207.57,208.12,56516.0,207.64,208.23,207.57,208.12,56516.0
2024-02-01 12:05:00,208.13,208.37,208.04,208.3,59891.0,208.13,208.37,208.04,208.3,59891.0
2024-02-01 12:10:00,208.27,208.59,207.96,208.1,83091.0,208.27,208.59,207.96,208.1,83091.0
2024-02-01 12:15:00,208.15,208.53,208.02,208.5,38973.0,208.15,208.53,208.02,208.5,38973.0
2024-02-01 12:20:00,208.53,208.77,208.48,208.76,46805.0,208.53,208.77,208.48,208.76,46805.0
2024-02-01 12:25:00,208.74,208.74,208.44,208.73,53364.0,208.74,208.74,208.44,208.73,53364.0
2024-02-01 12:30:00,208.72,209.05,208.68,208.99,60626.0,208.72,209.05,208.68,208.99,60626.0
2024-02-01 12:35:00,208.99,209.25,208.99,209.24,71471.0,208.99,209.25,208.99,209.24,71471.0
2024-02-01 12:40:00,209.26,209.59,209.15,209.51,105026.0,209.26,209.59,209.15,209.51,105026.0
2024-02-01 12:45:00,209.47,209.61,209.23,209.41,62200.0,209.47,209.61,209.23,209.41,62200.0
2024-02-01 12:50:00,209.4,209.65,209.4,209.62,81172.0,209.4,209.65,209.4,209.62,81172.0
2024-02-01 12:55:00,209.59,209.76,209.34,209.51,71165.0,209.59,209.76,209.34,209.51,71165.0
2024-02-01 13:00:00,209.54,209.57,209.32,209.4,87044.0,209.54,209.57,209.32,209.4,87044.0
2024-02-01 13:05:00,209.45,209.68,209.42,209.59,53840.0,209.45,209.68,209.42,209.59,53840.0
2024-02-01 13:10:00,209.55,210.32,209.54,210.22,95786.0,209.55,210.32,209.54,210.22,95786.0
2024-02-01 13:15:00,210.21,210.62,210.0,210.46,129672.0,210.21,210.62,210.0,210.46,129672.0
2024-02-01 13:20:00,210.4,210.4,209.98,210.24,44758.0,210.4,210.4,209.98,210.24,44758.0
2024-02-01 13:25:00,210.29,210.54,210.16,210.19,45398.0,210.29,210.54,210.16,210.19,45398.0
2024-02-01 13:30:00,210.17,210.61,210.03,210.44,62099.0,210.17,210.61,210.03,210.44,62099.0
2024-02-01 13:35:00,210.45,210.52,209.33,209.33,72391.0,210.45,210.52,209.33,209.33,72391.0
2024-02-01 13:40:00,209.3,209.57,209.25,209.32,47432.0,209.3,209.57,209.25,209.32,47432.0
2024-02-01 13:45:00,209.32,209.66,209.26,209.63,46213.0,209.32,209.66,209.26,209.63,46213.0
2024-02-01 13:50:00,209.61,209.73,209.45,209.58,42635.0,209.61,209.73,209.45,209.58,42635.0
2024-02-01 13:55:00,209.51,209.85,209.51,209.63,37209.0,209.51,209.85,209.51,209.63,37209.0
2024-02-01 14:00:00,209.66,209.97,209.6,209.9,34199.0,209.66,209.97,209.6,209.9,34199.0
2024-02-01 14:05:00,209.88,210.24,209.81,210.23,43490.0,209.88,210.24,209.81,210.23,43490.0
2024-02-01 14:10:00,210.26,210.32,209.72,209.84,53605.0,210.26,210.32,209.72,209.84,53605.0
2024-02-01 14:15:00,209.85,210.03,209.7,209.76,27457.0,209.85,210.03,209.7,209.76,27457.0
2024-02-01 14:20:00,209.84,209.88,209.67,209.83,31883.0,209.84,209.88,209.67,209.83,31883.0
2024-02-01 14:25:00,209.85,209.86,209.51,209.58,30929.0,209.85,209.86,209.51,209.58,30929.0
2024-02-01 14:30:00,209.59,209.71,209.47,209.58,43040.0,209.59,209.71,209.47,209.58,43040.0
2024-02-01 14:35:00,209.62,210.06,209.62,210.04,36215.0,209.62,210.06,209.62,210.04,36215.0
2024-02-01 14:40:00,210.04,210.1,209.93,210.03,19521.0,210.04,210.1,209.93,210.03,19521.0
2024-02-01 14:45:00,210.02,210.2,209.98,210.13,33005.0,210.02,210.2,209.98,210.13,33005.0
2024-02-01 14:50:00,210.16,210.18,209.94,209.95,26873.0,210.16,210.18,209.94,209.95,26873.0
2024-02-01 14:55:00,209.96,210.0,209.75,209.83,33927.0,209.96,210.0,209.75,209.83,33927.0
2024-02-01 15:00:00,209.86,209.94,209.62,209.92,44744.0,209.86,209.94,209.62,209.92,44744.0
2024-02-01 15:05:00,209.92,209.97,209.53,209.67,44606.0,209.92,209.97,209.53,209.67,44606.0
2024-02-01 15:10:00,209.65,209.89,209.45,209.84,30952.0,209.65,209.89,209.45,209.84,30952.0
2024-02-01 15:15:00,209.89,210.26,209.72,210.25,68990.0,209.89,210.26,209.72,210.25,68990.0
2024-02-01 15:20:00,210.25,210.31,210.0,210.02,84012.0,210.25,210.31,210.0,210.02,84012.0
2024-02-01 15:25:00,210.03,210.49,210.03,210.44,90837.0,210.03,210.49,210.03,210.44,90837.0
2024-02-01 15:30:00,210.47,210.53,210.06,210.06,80142.0,210.47,210.53,210.06,210.06,80142.0
2024-02-01 15:35:00,210.07,210.11,209.83,209.98,59781.0,210.07,210.11,209.83,209.98,59781.0
2024-02-01 15:40:00,209.99,210.17,209.97,210.03,89734.0,209.99,210.17,209.97,210.03,89734.0
2024-02-01 15:45:00,210.02,210.31,209.84,209.86,110170.0,210.02,210.31,209.84,209.86,110170.0
2024-02-01 15:50:00,209.88,209.98,209.66,209.83,138482.0,209.88,209.98,209.66,209.83,138482.0
2024-02-01 15:55:00,209.84,210.17,209.81,209.81,307082.0,209.84,210.17,209.81,209.81,307082.0
2024-02-02 09:30:00,209.06,209.47,207.8,208.17,157198.0,209.06,209.47,207.8,208.17,157198.0
2024-02-02 09:35:00,208.09,208.72,207.57,207.7,84168.0,208.09,208.72,207.57,207.7,84168.0
2024-02-02 09:40:00,207.79,208.08,207.06,207.27,136076.0,207.79,208.08,207.06,207.27,136076.0
2024-02-02 09:45:00,207.16,207.87,207.05,207.35,105971.0,207.16,207.87,207.05,207.35,105971.0
2024-02-02 09:50:00,207.36,207.36,206.65,207.26,125037.0,207.36,207.36,206.65,207.26,125037.0
2024-02-02 09:55:00,207.29,207.39,206.71,206.86,60925.0,207.29,207.39,206.71,206.86,60925.0
2024-02-02 10:00:00,206.81,207.64,206.66,207.55,112240.0,206.81,207.64,206.66,207.55,112240.0
2024-02-02 10:05:00,207.62,207.8,207.12,207.53,56381.0,207.62,207.8,207.12,207.53,56381.0
2024-02-02 10:10:00,207.57,207.57,206.38,206.48,59310.0,207.57,207.57,206.38,206.48,59310.0
2024-02-02 10:15:00,206.49,206.9,206.35,206.47,83271.0,206.49,206.9,206.35,206.47,83271.0
2024-02-02 10:20:00,206.51,207.12,206.5,207.09,69537.0,206.51,207.12,206.5,207.09,69537.0
2024-02-02 10:25:00,207.12,207.27,206.8,207.13,58121.0,207.12,207.27,206.8,207.13,58121.0
2024-02-02 10:30:00,207.13,207.42,206.75,207.05,65456.0,207.13,207.42,206.75,207.05,65456.0
2024-02-02 10:35:00,207.06,207.29,206.92,207.26,23143.0,207.06,207.29,206.92,207.26,23143.0
2024-02-02 10:40:00,207.37,207.63,207.2,207.59,51168.0,207.37,207.63,207.2,207.59,51168.0
2024-02-02 10:45:00,207.58,207.7,207.12,207.16,39109.0,207.58,207.7,207.12,207.16,39109.0
2024-02-02 10:50:00,207.17,207.21,206.8,206.8,58505.0,207.17,207.21,206.8,206.8,58505.0
2024-02-02 10:55:00,206.77,207.0,206.6,206.84,46061.0,206.77,207.0,206.6,206.84,46061.0
2024-02-02 11:00:00,206.83,206.98,206.61,206.75,34778.0,206.83,206.98,206.61,206.75,34778.0
2024-02-02 11:05:00,206.73,206.86,206.59,206.62,34633.0,206.73,206.86,206.59,206.62,34633.0
2024-02-02 11:10:00,206.61,206.94,206.38,206.94,68376.0,206.61,206.94,206.38,206.94,68376.0
2024-02-02 11:15:00,206.91,206.98,206.67,206.83,27718.0,206.91,206.98,206.67,206.83,27718.0
2024-02-02 11:20:00,206.76,206.77,206.43,206.58,54502.0,206.76,206.77,206.43,206.58,54502.0
2024-02-02 11:25:00,206.52,206.95,206.45,206.73,27438.0,206.52,206.95,206.45,206.73,27438.0
2024-02-02 11:30:00,206.81,207.08,206.81,206.98,41387.0,206.81,207.08,206.81,206.98,41387.0
2024-02-02 11:35:00,206.95,207.26,206.94,207.18,39298.0,206.95,207.26,206.94,207.18,39298.0
2024-02-02 11:40:00,207.17,207.39,207.15,207.26,33871.0,207.17,207.39,207.15,207.26,33871.0
2024-02-02 11:45:00,207.25,207.26,206.97,207.22,48985.0,207.25,207.26,206.97,207.22,48985.0
2024-02-02 11:50:00,207.21,207.42,207.18,207.32,61341.0,207.21,207.42,207.18,207.32,61341.0
2024-02-02 11:55:00,207.32,207.59,207.29,207.56,46088.0,207.32,207.59,207.29,207.56,46088.0
2024-02-02 12:00:00,207.57,207.72,207.52,207.67,50404.0,207.57,207.72,207.52,207.67,50404.0
2024-02-02 12:05:00,207.69,207.77,207.23,207.59,67010.0,207.69,207.77,207.23,207.59,67010.0
2024-02-02 12:10:00,207.6,207.79,207.28,207.43,46672.0,207.6,207.79,207.28,207.43,46672.0
2024-02-02 12:15:00,207.39,207.59,207.32,207.44,30494.0,207.39,207.59,207.32,207.44,30494.0
2024-02-02 12:20:00,207.46,207.47,207.27,207.31,31056.0,207.46,207.47,207.27,207.31,31056.0
2024-02-02 12:25:00,207.33,207.42,207.14,207.36,45768.0,207.33,207.42,207.14,207.36,45768.0
2024-02-02 12:30:00,207.37,207.7,207.32,207.43,33681.0,207.37,207.7,207.32,207.43,33681.0
2024-02-02 12:35:00,207.44,207.72,207.44,207.7,25819.0,207.44,207.72,207.44,207.7,25819.0
2024-02-02 12:40:00,207.68,207.93,207.05,207.21,58156.0,207.68,207.93,207.05,207.21,58156.0
2024-02-02 12:45:00,207.19,207.31,206.9,207.19,47424.0,207.19,207.31,206.9,207.19,47424.0
2024-02-02 12:50:00,207.18,207.41,207.02,207.41,32206.0,207.18,207.41,207.02,207.41,32206.0
2024-02-02 12:55:00,207.38,207.85,207.3,207.85,33593.0,207.38,207.85,207.3,207.85,33593.0
2024-02-02 13:00:00,207.85,208.33,207.85,208.28,71491.0,207.85,208.33,207.85,208.28,71491.0
2024-02-02 13:05:00,208.28,208.32,207.84,207.88,43096.0,208.28,208.32,207.84,207.88,43096.0
2024-02-02 13:10:00,207.93,208.2,207.85,208.19,43046.0,207.93,208.2,207.85,208.19,43046.0
2024-02-02 13:15:00,208.19,208.28,207.97,208.16,41126.0,208.19,208.28,207.97,208.16,41126.0
2024-02-02 13:20:00,208.14,208.2,207.93,208.1,26229.0,208.14,208.2,207.93,208.1,26229.0
2024-02-02 13:25:00,208.11,208.29,207.95,208.23,44493.0,208.11,208.29,207.95,208.23,44493.0
2024-02-02 13:30:00,208.23,208.59,208.12,208.51,85916.0,208.23,208.59,208.12,208.51,85916.0
2024-02-02 13:35:00,208.53,208.72,208.36,208.66,84845.0,208.53,208.72,208.36,208.66,84845.0
2024-02-02 13:40:00,208.7,208.79,208.6,208.67,51045.0,208.7,208.79,208.6,208.67,51045.0
2024-02-02 13:45:00,208.66,208.7,208.07,208.27,30314.0,208.66,208.7,208.07,208.27,30314.0
2024-02-02 13:50:00,208.29,208.36,208.12,208.2,22543.0,208.29,208.36,208.12,208.2,22543.0
2024-02-02 13:55:00,208.18,208.29,208.11,208.18,20895.0,208.18,208.29,208.11,208.18,20895.0
2024-02-02 14:00:00,208.22,208.43,208.21,208.32,26827.0,208.22,208.43,208.21,208.32,26827.0
2024-02-02 14:05:00,208.29,208.47,208.22,208.44,26112.0,208.29,208.47,208.22,208.44,26112.0
2024-02-02 14:10:00,208.39,208.72,208.38,208.52,38672.0,208.39,208.72,208.38,208.52,38672.0
2024-02-02 14:15:00,208.6,208.86,208.47,208.66,38042.0,208.6,208.86,208.47,208.66,38042.0
2024-02-02 14:20:00,208.71,208.8,208.47,208.77,29485.0,208.71,208.8,208.47,208.77,29485.0
2024-02-02 14:25:00,208.76,208.9,208.66,208.9,47133.0,208.76,208.9,208.66,208.9,47133.0
2024-02-02 14:30:00,208.9,208.99,208.76,208.96,38218.0,208.9,208.99,208.76,208.96,38218.0
2024-02-02 14:35:00,209.0,209.06,208.72,208.88,51295.0,209.0,209.06,208.72,208.88,51295.0
2024-02-02 14:40:00,208.86,209.18,208.84,209.09,64921.0,208.86,209.18,208.84,209.09,64921.0
2024-02-02 14:45:00,209.1,209.38,209.03,209.22,48304.0,209.1,209.38,209.03,209.22,48304.0
2024-02-02 14:50:00,209.2,209.27,208.91,209.09,41184.0,209.2,209.27,208.91,209.09,41184.0
2024-02-02 14:55:00,209.14,209.23,208.93,209.17,24089.0,209.14,209.23,208.93,209.17,24089.0
2024-02-02 15:00:00,209.19,209.28,209.08,209.15,28180.0,209.19,209.28,209.08,209.15,28180.0
2024-02-02 15:05:00,209.12,209.36,209.05,209.29,31561.0,209.12,209.36,209.05,209.29,31561.0
2024-02-02 15:10:00,209.31,209.42,209.24,209.26,27314.0,209.31,209.42,209.24,209.26,27314.0
2024-02-02 15:15:00,209.25,209.44,209.24,209.36,35830.0,209.25,209.44,209.24,209.36,35830.0
2024-02-02 15:20:00,209.39,209.51,209.15,209.23,53513.0,209.39,209.51,209.15,209.23,53513.0
2024-02-02 15:25:00,209.21,209.47,209.16,209.46,38683.0,209.21,209.47,209.16,209.46,38683.0
2024-02-02 15:30:00,209.47,209.54,209.12,209.23,73313.0,209.47,209.54,209.12,209.23,73313.0
2024-02-02 15:35:00,209.2,209.4,209.15,209.22,58330.0,209.2,209.4,209.15,209.22,58330.0
2024-02-02 15:40:00,209.22,209.29,209.11,209.21,48856.0,209.22,209.29,209.11,209.21,48856.0
2024-02-02 15:45:00,209.2,209.26,208.95,209.16,74896.0,209.2,209.26,208.95,209.16,74896.0
2024-02-02 15:50:00,209.16,209.35,208.98,209.3,101417.0,209.16,209.35,208.98,209.3,101417.0
2024-02-02 15:55:00,209.34,209.54,209.2,209.35,250574.0,209.34,209.54,209.2,209.35,250574.0
2024-02-05 09:30:00,204.64,205.2,202.0,204.3,581497.0,204.64,205.2,202.0,204.3,581497.0
2024-02-05 09:35:00,204.29,205.03,203.77,204.38,184218.0,204.29,205.03,203.77,204.38,184218.0
2024-02-05 09:40:00,204.3,205.7,204.21,205.13,249811.0,204.3,205.7,204.21,205.13,249811.0
2024-02-05 09:45:00,205.21,205.55,204.52,204.64,106447.0,205.21,205.55,204.52,204.64,106447.0
2024-02-05 09:50:00,204.6,205.02,204.2,204.86,97504.0,204.6,205.02,204.2,204.86,97504.0
2024-02-05 09:55:00,204.85,204.99,204.55,204.87,74143.0,204.85,204.99,204.55,204.87,74143.0
2024-02-05 10:00:00,204.86,205.46,204.55,204.74,77397.0,204.86,205.46,204.55,204.74,77397.0
2024-02-05 10:05:00,204.72,205.29,204.72,205.25,87161.0,204.72,205.29,204.72,205.25,87161.0
2024-02-05 10:10:00,205.21,205.21,204.36,204.43,96420.0,205.21,205.21,204.36,204.43,96420.0
2024-02-05 10:15:00,204.48,204.66,203.68,203.69,193096.0,204.48,204.66,203.68,203.69,193096.0
2024-02-05 10:20:00,203.73,204.49,203.61,204.49,81522.0,203.73,204.49,203.61,204.49,81522.0
2024-02-05 10:25:00,204.44,206.0,204.43,205.82,182770.0,204.44,206.0,204.43,205.82,182770.0
2024-02-05 10:30:00,205.88,206.19,205.59,206.09,123370.0,205.88,206.19,205.59,206.09,123370.0
2024-02-05 10:35:00,206.09,206.85,206.04,206.64,121931.0,206.09,206.85,206.04,206.64,121931.0
2024-02-05 10:40:00,206.69,206.88,206.12,206.41,83395.0,206.69,206.88,206.12,206.41,83395.0
2024-02-05 10:45:00,206.4,206.72,206.17,206.62,43755.0,206.4,206.72,206.17,206.62,43755.0
2024-02-05 10:50:00,206.6,207.18,206.5,206.92,112219.0,206.6,207.18,206.5,206.92,112219.0
2024-02-05 10:55:00,206.9,207.2,206.7,207.2,120612.0,206.9,207.2,206.7,207.2,120612.0
2024-02-05 11:00:00,207.23,207.28,206.37,206.46,61340.0,207.23,207.28,206.37,206.46,61340.0
2024-02-05 11:05:00,206.42,206.5,206.14,206.25,51528.0,206.42,206.5,206.14,206.25,51528.0
2024-02-05 11:10:00,206.28,206.48,206.11,206.36,52334.0,206.28,206.48,206.11,206.36,52334.0
2024-02-05 11:15:00,206.31,206.47,206.17,206.17,24361.0,206.31,206.47,206.17,206.17,24361.0
2024-02-05 11:20:00,206.11,206.24,205.95,206.03,32143.0,206.11,206.24,205.95,206.03,32143.0
2024-02-05 11:25:00,206.0,206.39,205.9,206.38,49651.0,206.0,206.39,205.9,206.38,49651.0
2024-02-05 11:30:00,206.37,206.61,206.25,206.4,48316.0,206.37,206.61,206.25,206.4,48316.0
2024-02-05 11:35:00,206.39,206.39,205.92,206.06,59772.0,206.39,206.39,205.92,206.06,59772.0
2024-02-05 11:40:00,206.06,206.07,205.65,205.75,56090.0,206.06,206.07,205.65,205.75,56090.0
2024-02-05 11:45:00,205.75,206.38,205.52,206.26,117888.0,205.75,206.38,205.52,206.26,117888.0
2024-02-05 11:50:00,206.21,206.21,205.67,205.76,39636.0,206.21,206.21,205.67,205.76,39636.0
2024-02-05 11:55:00,205.72,206.06,205.61,205.71,58134.0,205.72,206.06,205.61,205.71,58134.0
2024-02-05 12:00:00,205.61,205.71,205.18,205.25,56220.0,205.61,205.71,205.18,205.25,56220.0
2024-02-05 12:05:00,205.22,205.41,205.05,205.09,36819.0,205.22,205.41,205.05,205.09,36819.0
2024-02-05 12:10:00,205.1,205.11,204.72,204.76,78142.0,205.1,205.11,204.72,204.76,78142.0
2024-02-05 12:15:00,204.78,205.1,204.78,204.96,43915.0,204.78,205.1,204.78,204.96,43915.0
2024-02-05 12:20:00,205.02,205.15,204.8,204.88,66224.0,205.02,205.15,204.8,204.88,66224.0
2024-02-05 12:25:00,204.91,205.07,204.83,205.02,38522.0,204.91,205.07,204.83,205.02,38522.0
2024-02-05 12:30:00,205.04,205.34,205.04,205.3,47891.0,205.04,205.34,205.04,205.3,47891.0
2024-02-05 12:35:00,205.27,205.78,205.23,205.7,31809.0,205.27,205.78,205.23,205.7,31809.0
2024-02-05 12:40:00,205.76,205.89,205.61,205.84,26419.0,205.76,205.89,205.61,205.84,26419.0
2024-02-05 12:45:00,205.87,205.97,205.4,205.48,28888.0,205.87,205.97,205.4,205.48,28888.0
2024-02-05 12:50:00,205.53,205.56,205.21,205.24,18194.0,205.53,205.56,205.21,205.24,18194.0
2024-02-05 12:55:00,205.29,205.66,205.29,205.62,38019.0,205.29,205.66,205.29,205.62,38019.0
2024-02-05 13:00:00,205.6,205.62,205.2,205.22,34593.0,205.6,205.62,205.2,205.22,34593.0
2024-02-05 13:05:00,205.25,205.48,205.25,205.45,16104.0,205.25,205.48,205.25,205.45,16104.0
2024-02-05 13:10:00,205.45,205.61,205.4,205.56,88178.0,205.45,205.61,205.4,205.56,88178.0
2024-02-05 13:15:00,205.59,206.1,205.52,206.07,51427.0,205.59,206.1,205.52,206.07,51427.0
2024-02-05 13:20:00,206.09,206.26,205.79,205.97,41755.0,206.09,206.26,205.79,205.97,41755.0
2024-02-05 13:25:00,205.99,206.25,205.85,205.85,46589.0,205.99,206.25,205.85,205.85,46589.0
2024-02-05 13:30:00,205.87,206.12,205.73,206.09,49202.0,205.87,206.12,205.73,206.09,49202.0
2024-02-05 13:35:00,206.12,206.3,205.63,205.7,67081.0,206.12,206.3,205.63,205.7,67081.0
2024-02-05 13:40:00,205.7,205.71,205.44,205.6,57350.0,205.7,205.71,205.44,205.6,57350.0
2024-02-05 13:45:00,205.63,205.7,205.45,205.56,24697.0,205.63,205.7,205.45,205.56,24697.0
2024-02-05 13:50:00,205.52,205.58,205.4,205.45,27288.0,205.52,205.58,205.4,205.45,27288.0
2024-02-05 13:55:00,205.45,205.85,205.41,205.78,41313.0,205.45,205.85,205.41,205.78,41313.0
2024-02-05 14:00:00,205.78,205.86,205.61,205.83,44950.0,205.78,205.86,205.61,205.83,44950.0
2024-02-05 14:05:00,205.8,206.01,205.73,205.8,70396.0,205.8,206.01,205.73,205.8,70396.0
2024-02-05 14:10:00,205.83,205.87,205.65,205.72,44069.0,205.83,205.87,205.65,205.72,44069.0
2024-02-05 14:15:00,205.65,205.99,205.58,205.91,29257.0,205.65,205.99,205.58,205.91,29257.0
2024-02-05 14:20:00,205.91,206.3,205.87,206.05,59827.0,205.91,206.3,205.87,206.05,59827.0
2024-02-05 14:25:00,206.06,206.06,205.76,205.82,26941.0,206.06,206.06,205.76,205.82,26941.0
2024-02-05 14:30:00,205.81,205.93,205.66,205.8,31927.0,205.81,205.93,205.66,205.8,31927.0
2024-02-05 14:35:00,205.77,206.0,205.73,205.76,21685.0,205.77,206.0,205.73,205.76,21685.0
2024-02-05 14:40:00,205.79,205.83,205.7,205.77,17191.0,205.79,205.83,205.7,205.77,17191.0
2024-02-05 14:45:00,205.79,205.84,205.64,205.75,25784.0,205.79,205.84,205.64,205.75,25784.0
2024-02-05 14:50:00,205.74,205.76,205.57,205.72,29823.0,205.74,205.76,205.57,205.72,29823.0
2024-02-05 14:55:00,205.71,205.79,205.67,205.74,21861.0,205.71,205.79,205.67,205.74,21861.0
2024-02-05 15:00:00,205.74,205.82,205.62,205.66,27395.0,205.74,205.82,205.62,205.66,27395.0
2024-02-05 15:05:00,205.66,205.72,205.43,205.67,42192.0,205.66,205.72,205.43,205.67,42192.0
2024-02-05 15:10:00,205.67,206.05,205.65,205.78,62975.0,205.67,206.05,205.65,205.78,62975.0
2024-02-05 15:15:00,205.78,206.34,205.74,206.32,53511.0,205.78,206.34,205.74,206.32,53511.0
2024-02-05 15:20:00,206.29,206.63,206.13,206.62,94632.0,206.29,206.63,206.13,206.62,94632.0
2024-02-05 15:25:00,206.6,207.06,206.6,207.06,68466.0,206.6,207.06,206.6,207.06,68466.0
2024-02-05 15:30:00,207.06,207.2,206.83,206.92,82751.0,207.06,207.2,206.83,206.92,82751.0
2024-02-05 15:35:00,206.94,207.34,206.89,207.2,95865.0,206.94,207.34,206.89,207.2,95865.0
2024-02-05 15:40:00,207.21,207.24,206.68,206.69,66315.0,207.21,207.24,206.68,206.69,66315.0
2024-02-05 15:45:00,206.65,206.99,206.32,206.34,86080.0,206.65,206.99,206.32,206.34,86080.0
2024-02-05 15:50:00,206.36,206.45,205.88,206.21,135731.0,206.36,206.45,205.88,206.21,135731.0
2024-02-05 15:55:00,206.19,207.09,206.17,206.52,332427.0,206.19,207.09,206.17,206.52,332427.0
2024-02-06 09:30:00,206.02,206.02,203.89,205.2,231434.0,206.02,206.02,203.89,205.2,231434.0
2024-02-06 09:35:00,205.15,205.84,204.51,205.8,143777.0,205.15,205.84,204.51,205.8,143777.0
2024-02-06 09:40:00,205.76,206.44,205.2,206.04,84248.0,205.76,206.44,205.2,206.04,84248.0
2024-02-06 09:45:00,206.12,206.88,205.7,206.31,112617.0,206.12,206.88,205.7,206.31,112617.0
2024-02-06 09:50:00,206.34,207.33,206.33,206.57,95193.0,206.34,207.33,206.33,206.57,95193.0
2024-02-06 09:55:00,206.64,207.41,206.58,206.93,113239.0,206.64,207.41,206.58,206.93,113239.0
2024-02-06 10:00:00,206.93,207.93,206.8,207.92,104555.0,206.93,207.93,206.8,207.92,104555.0
2024-02-06 10:05:00,207.88,209.17,207.76,209.09,167932.0,207.88,209.17,207.76,209.09,167932.0
2024-02-06 10:10:00,209.1,209.17,207.32,207.71,136005.0,209.1,209.17,207.32,207.71,136005.0
2024-02-06 10:15:00,207.78,208.07,207.26,207.67,58129.0,207.78,208.07,207.26,207.67,58129.0
2024-02-06 10:20:00,207.75,207.75,207.04,207.44,43937.0,207.75,207.75,207.04,207.44,43937.0
2024-02-06 10:25:00,207.41,207.78,207.2,207.34,44708.0,207.41,207.78,207.2,207.34,44708.0
2024-02-06 10:30:00,207.44,207.56,207.03,207.1,31950.0,207.44,207.56,207.03,207.1,31950.0
2024-02-06 10:35:00,207.1,207.45,206.91,207.4,47021.0,207.1,207.45,206.91,207.4,47021.0
2024-02-06 10:40:00,207.46,207.65,207.22,207.65,37146.0,207.46,207.65,207.22,207.65,37146.0
2024-02-06 10:45:00,207.68,208.39,207.6,208.04,167489.0,207.68,208.39,207.6,208.04,167489.0
2024-02-06 10:50:00,208.02,208.93,208.02,208.85,124993.0,208.02,208.93,208.02,208.85,124993.0
2024-02-06 10:55:00,208.85,209.25,208.2,208.32,145855.0,208.85,209.25,208.2,208.32,145855.0
2024-02-06 11:00:00,208.32,208.5,208.06,208.31,36243.0,208.32,208.5,208.06,208.31,36243.0
2024-02-06 11:05:00,208.11,208.47,208.11,208.21,27223.0,208.11,208.47,208.11,208.21,27223.0
2024-02-06 11:10:00,208.14,208.52,208.14,208.52,27453.0,208.14,208.52,208.14,208.52,27453.0
2024-02-06 11:15:00,208.48,208.77,208.44,208.64,63920.0,208.48,208.77,208.44,208.64,63920.0
2024-02-06 11:20:00,208.62,209.05,208.26,208.99,48681.0,208.62,209.05,208.26,208.99,48681.0
2024-02-06 11:25:00,208.99,209.08,208.33,208.35,60913.0,208.99,209.08,208.33,208.35,60913.0
2024-02-06 11:30:00,208.37,208.79,208.36,208.69,113736.0,208.37,208.79,208.36,208.69,113736.0
2024-02-06 11:35:00,208.74,208.97,208.39,208.9,53412.0,208.74,208.97,208.39,208.9,53412.0
2024-02-06 11:40:00,208.87,208.87,208.63,208.8,40663.0,208.87,208.87,208.63,208.8,40663.0
2024-02-06 11:45:00,208.79,209.18,208.53,208.54,69758.0,208.79,209.18,208.53,208.54,69758.0
2024-02-06 11:50:00,208.5,208.5,208.15,208.34,35659.0,208.5,208.5,208.15,208.34,35659.0
2024-02-06 11:55:00,208.27,208.59,208.23,208.42,24279.0,208.27,208.59,208.23,208.42,24279.0
2024-02-06 12:00:00,208.42,209.0,208.22,209.0,48792.0,208.42,209.0,208.22,209.0,48792.0
2024-02-06 12:05:00,208.99,208.99,208.53,208.7,37187.0,208.99,208.99,208.53,208.7,37187.0
2024-02-06 12:10:00,208.73,209.0,208.63,208.94,36032.0,208.73,209.0,208.63,208.94,36032.0
2024-02-06 12:15:00,208.87,209.14,208.82,208.94,33879.0,208.87,209.14,208.82,208.94,33879.0
2024-02-06 12:20:00,208.95,209.45,208.91,209.37,48148.0,208.95,209.45,208.91,209.37,48148.0
2024-02-06 12:25:00,209.36,210.18,209.33,210.15,100470.0,209.36,210.18,209.33,210.15,100470.0
2024-02-06 12:30:00,210.18,210.19,209.61,209.8,39782.0,210.18,210.19,209.61,209.8,39782.0
2024-02-06 12:35:00,209.78,209.95,209.57,209.65,24063.0,209.78,209.95,209.57,209.65,24063.0
2024-02-06 12:40:00,209.68,209.8,209.64,209.75,34998.0,209.68,209.8,209.64,209.75,34998.0
2024-02-06 12:45:00,209.74,209.85,209.21,209.32,44962.0,209.74,209.85,209.21,209.32,44962.0
2024-02-06 12:50:00,209.31,209.49,209.27,209.4,17715.0,209.31,209.49,209.27,209.4,17715.0
2024-02-06 12:55:00,209.45,209.57,209.41,209.5,21933.0,209.45,209.57,209.41,209.5,21933.0
2024-02-06 13:00:00,209.53,209.64,209.32,209.44,22368.0,209.53,209.64,209.32,209.44,22368.0
2024-02-06 13:05:00,209.48,209.69,209.44,209.44,25885.0,209.48,209.69,209.44,209.44,25885.0
2024-02-06 13:10:00,209.45,209.45,209.06,209.3,35075.0,209.45,209.45,209.06,209.3,35075.0
2024-02-06 13:15:00,209.32,209.63,209.26,209.34,40616.0,209.32,209.63,209.26,209.34,40616.0
2024-02-06 13:20:00,209.38,209.65,209.36,209.56,28145.0,209.38,209.65,209.36,209.56,28145.0
2024-02-06 13:25:00,209.58,210.34,209.51,210.28,141924.0,209.58,210.34,209.51,210.28,141924.0
2024-02-06 13:30:00,210.32,210.43,209.62,209.66,126585.0,210.32,210.43,209.62,209.66,126585.0
2024-02-06 13:35:00,209.66,210.11,209.63,209.75,61199.0,209.66,210.11,209.63,209.75,61199.0
2024-02-06 13:40:00,209.72,209.75,209.41,209.63,29774.0,209.72,209.75,209.41,209.63,29774.0
2024-02-06 13:45:00,209.66,210.07,209.63,210.06,83971.0,209.66,210.07,209.63,210.06,83971.0
2024-02-06 13:50:00,210.08,210.09,209.67,209.76,38690.0,210.08,210.09,209.67,209.76,38690.0
2024-02-06 13:55:00,209.74,210.44,209.72,210.37,56623.0,209.74,210.44,209.72,210.37,56623.0
2024-02-06 14:00:00,210.38,210.4,209.96,209.97,44750.0,210.38,210.4,209.96,209.97,44750.0
2024-02-06 14:05:00,210.07,210.13,209.55,209.65,57616.0,210.07,210.13,209.55,209.65,57616.0
2024-02-06 14:10:00,209.62,209.88,209.38,209.41,73746.0,209.62,209.88,209.38,209.41,73746.0
2024-02-06 14:15:00,209.37,209.73,209.35,209.55,64851.0,209.37,209.73,209.35,209.55,64851.0
2024-02-06 14:20:00,209.5,209.83,209.37,209.82,72080.0,209.5,209.83,209.37,209.82,72080.0
2024-02-06 14:25:00,209.8,210.46,209.76,210.17,233077.0,209.8,210.46,209.76,210.17,233077.0
2024-02-06 14:30:00,210.15,210.5,210.08,210.24,106026.0,210.15,210.5,210.08,210.24,106026.0
2024-02-06 14:35:00,210.31,210.64,209.81,210.02,118091.0,210.31,210.64,209.81,210.02,118091.0
2024-02-06 14:40:00,210.01,210.05,209.53,209.54,70253.0,210.01,210.05,209.53,209.54,70253.0
2024-02-06 14:45:00,209.53,209.85,209.3,209.43,81974.0,209.53,209.85,209.3,209.43,81974.0
2024-02-06 14:50:00,209.46,209.51,208.9,209.2,80740.0,209.46,209.51,208.9,209.2,80740.0
2024-02-06 14:55:00,209.23,209.41,209.21,209.25,36086.0,209.23,209.41,209.21,209.25,36086.0
2024-02-06 15:00:00,209.25,209.57,209.2,209.37,49061.0,209.25,209.57,209.2,209.37,49061.0
2024-02-06 15:05:00,209.38,209.69,209.37,209.59,67127.0,209.38,209.69,209.37,209.59,67127.0
2024-02-06 15:10:00,209.65,209.77,209.12,209.26,86984.0,209.65,209.77,209.12,209.26,86984.0
2024-02-06 15:15:00,209.24,209.24,208.92,209.08,39014.0,209.24,209.24,208.92,209.08,39014.0
2024-02-06 15:20:00,209.1,209.12,208.56,208.6,54523.0,209.1,209.12,208.56,208.6,54523.0
2024-02-06 15:25:00,208.59,208.62,208.32,208.34,47007.0,208.59,208.62,208.32,208.34,47007.0
2024-02-06 15:30:00,208.32,208.49,208.25,208.34,48096.0,208.32,208.49,208.25,208.34,48096.0
2024-02-06 15:35:00,208.32,208.56,208.25,208.47,49309.0,208.32,208.56,208.25,208.47,49309.0
2024-02-06 15:40:00,208.48,208.56,208.19,208.35,48162.0,208.48,208.56,208.19,208.35,48162.0
2024-02-06 15:45:00,208.37,208.56,208.2,208.39,67206.0,208.37,208.56,208.2,208.39,67206.0
2024-02-06 15:50:00,208.41,208.76,208.4,208.73,107125.0,208.41,208.76,208.4,208.73,107125.0
2024-02-06 15:55:00,208.74,209.0,208.51,208.52,215516.0,208.74,209.0,208.51,208.52,215516.0
2024-02-07 09:30:00,208.76,209.22,207.99,208.46,145758.0,208.76,209.22,207.99,208.46,145758.0
2024-02-07 09:35:00,208.37,209.52,208.22,208.75,69962.0,208.37,209.52,208.22,208.75,69962.0
2024-02-07 09:40:00,208.85,208.97,208.11,208.53,68085.0,208.85,208.97,208.11,208.53,68085.0
2024-02-07 09:45:00,208.47,208.96,208.42,208.75,49661.0,208.47,208.96,208.42,208.75,49661.0
2024-02-07 09:50:00,208.76,208.8,208.24,208.68,127648.0,208.76,208.8,208.24,208.68,127648.0
2024-02-07 09:55:00,208.68,209.96,208.66,209.82,152705.0,208.68,209.96,208.66,209.82,152705.0
2024-02-07 10:00:00,209.86,209.87,208.41,208.53,101658.0,209.86,209.87,208.41,208.53,101658.0
2024-02-07 10:05:00,208.55,208.9,208.51,208.63,107846.0,208.55,208.9,208.51,208.63,107846.0
2024-02-07 10:10:00,208.76,209.25,208.72,208.99,48475.0,208.76,209.25,208.72,208.99,48475.0
2024-02-07 10:15:00,208.94,209.82,208.8,209.53,62236.0,208.94,209.82,208.8,209.53,62236.0
2024-02-07 10:20:00,209.58,209.71,209.32,209.49,52852.0,209.58,209.71,209.32,209.49,52852.0
2024-02-07 10:25:00,209.46,210.62,209.31,210.25,155615.0,209.46,210.62,209.31,210.25,155615.0
2024-02-07 10:30:00,210.3,210.72,210.18,210.64,87276.0,210.3,210.72,210.18,210.64,87276.0
2024-02-07 10:35:00,210.66,210.79,210.4,210.72,46138.0,210.66,210.79,210.4,210.72,46138.0
2024-02-07 10:40:00,210.72,211.03,210.52,210.97,93550.0,210.72,211.03,210.52,210.97,93550.0
2024-02-07 10:45:00,210.97,211.58,210.96,211.28,102619.0,210.97,211.58,210.96,211.28,102619.0
2024-02-07 10:50:00,211.31,211.74,211.3,211.71,91406.0,211.31,211.74,211.3,211.71,91406.0
2024-02-07 10:55:00,211.72,211.91,211.45,211.64,136361.0,211.72,211.91,211.45,211.64,136361.0
2024-02-07 11:00:00,211.63,211.9,211.35,211.42,112660.0,211.63,211.9,211.35,211.42,112660.0
2024-02-07 11:05:00,211.37,211.52,211.19,211.47,43525.0,211.37,211.52,211.19,211.47,43525.0
2024-02-07 11:10:00,211.47,211.67,211.17,211.56,53401.0,211.47,211.67,211.17,211.56,53401.0
2024-02-07 11:15:00,211.6,212.17,211.56,212.07,135389.0,211.6,212.17,211.56,212.07,135389.0
2024-02-07 11:20:00,212.11,212.11,211.68,211.72,43150.0,212.11,212.11,211.68,211.72,43150.0
2024-02-07 11:25:00,211.71,212.73,211.71,212.62,196707.0,211.71,212.73,211.71,212.62,196707.0
2024-02-07 11:30:00,212.63,213.38,212.56,213.35,191349.0,212.63,213.38,212.56,213.35,191349.0
2024-02-07 11:35:00,213.32,213.33,212.5,212.98,89953.0,213.32,213.33,212.5,212.98,89953.0
2024-02-07 11:40:00,212.99,212.99,212.13,212.45,71678.0,212.99,212.99,212.13,212.45,71678.0
2024-02-07 11:45:00,212.42,212.58,212.18,212.27,47600.0,212.42,212.58,212.18,212.27,47600.0
2024-02-07 11:50:00,212.26,212.83,212.21,212.57,61860.0,212.26,212.83,212.21,212.57,61860.0
2024-02-07 11:55:00,212.61,212.72,212.48,212.52,54966.0,212.61,212.72,212.48,212.52,54966.0
2024-02-07 12:00:00,212.53,212.55,212.1,212.16,96238.0,212.53,212.55,212.1,212.16,96238.0
2024-02-07 12:05:00,212.19,212.24,211.6,211.62,42209.0,212.19,212.24,211.6,211.62,42209.0
2024-02-07 12:10:00,211.64,211.64,211.11,211.15,95168.0,211.64,211.64,211.11,211.15,95168.0
2024-02-07 12:15:00,211.15,211.59,211.1,211.59,40969.0,211.15,211.59,211.1,211.59,40969.0
2024-02-07 12:20:00,211.59,211.99,211.43,211.95,84634.0,211.59,211.99,211.43,211.95,84634.0
2024-02-07 12:25:00,211.99,212.59,211.89,212.48,98074.0,211.99,212.59,211.89,212.48,98074.0
2024-02-07 12:30:00,212.48,212.83,212.35,212.64,65101.0,212.48,212.83,212.35,212.64,65101.0
2024-02-07 12:35:00,212.58,212.61,211.93,212.12,30800.0,212.58,212.61,211.93,212.12,30800.0
2024-02-07 12:40:00,212.15,212.18,211.4,211.63,36984.0,212.15,212.18,211.4,211.63,36984.0
2024-02-07 12:45:00,211.61,211.86,211.55,211.58,17776.0,211.61,211.86,211.55,211.58,17776.0
2024-02-07 12:50:00,211.55,212.22,211.5,212.12,95692.0,211.55,212.22,211.5,212.12,95692.0
2024-02-07 12:55:00,212.16,212.33,212.09,212.25,30172.0,212.16,212.33,212.09,212.25,30172.0
2024-02-07 13:00:00,212.25,212.49,211.97,212.13,32808.0,212.25,212.49,211.97,212.13,32808.0
2024-02-07 13:05:00,212.13,212.2,211.95,212.08,33339.0,212.13,212.2,211.95,212.08,33339.0
2024-02-07 13:10:00,212.08,212.43,212.04,212.08,28163.0,212.08,212.43,212.04,212.08,28163.0
2024-02-07 13:15:00,212.02,212.53,212.0,212.49,43793.0,212.02,212.53,212.0,212.49,43793.0
2024-02-07 13:20:00,212.51,212.82,212.5,212.82,52350.0,212.51,212.82,212.5,212.82,52350.0
2024-02-07 13:25:00,212.8,213.12,212.73,212.78,109975.0,212.8,213.12,212.73,212.78,109975.0
2024-02-07 13:30:00,212.82,213.1,212.7,212.78,54192.0,212.82,213.1,212.7,212.78,54192.0
2024-02-07 13:35:00,212.76,212.82,212.09,212.19,87085.0,212.76,212.82,212.09,212.19,87085.0
2024-02-07 13:40:00,212.15,212.48,212.14,212.31,35225.0,212.15,212.48,212.14,212.31,35225.0
2024-02-07 13:45:00,212.29,212.29,211.98,212.28,51924.0,212.29,212.29,211.98,212.28,51924.0
2024-02-07 13:50:00,212.2,212.68,212.2,212.56,42479.0,212.2,212.68,212.2,212.56,42479.0
2024-02-07 13:55:00,212.59,212.63,212.3,212.34,29305.0,212.59,212.63,212.3,212.34,29305.0
2024-02-07 14:00:00,212.31,212.64,212.27,212.44,24824.0,212.31,212.64,212.27,212.44,24824.0
2024-02-07 14:05:00,212.46,212.61,212.29,212.4,32828.0,212.46,212.61,212.29,212.4,32828.0
2024-02-07 14:10:00,212.42,212.56,212.3,212.43,31328.0,212.42,212.56,212.3,212.43,31328.0
2024-02-07 14:15:00,212.43,212.57,212.38,212.44,30326.0,212.43,212.57,212.38,212.44,30326.0
2024-02-07 14:20:00,212.43,212.68,212.3,212.64,32384.0,212.43,212.68,212.3,212.64,32384.0
2024-02-07 14:25:00,212.63,212.78,212.51,212.75,27372.0,212.63,212.78,212.51,212.75,27372.0
2024-02-07 14:30:00,212.75,212.75,212.54,212.65,41630.0,212.75,212.75,212.54,212.65,41630.0
2024-02-07 14:35:00,212.64,212.98,212.61,212.97,46243.0,212.64,212.98,212.61,212.97,46243.0
2024-02-07 14:40:00,212.99,213.04,212.94,212.98,55922.0,212.99,213.04,212.94,212.98,55922.0
2024-02-07 14:45:00,213.0,213.31,212.99,213.13,58207.0,213.0,213.31,212.99,213.13,58207.0
2024-02-07 14:50:00,213.13,213.33,213.0,213.32,66053.0,213.13,213.33,213.0,213.32,66053.0
2024-02-07 14:55:00,213.3,213.42,213.09,213.42,86933.0,213.3,213.42,213.09,213.42,86933.0
2024-02-07 15:00:00,213.4,213.73,213.31,213.63,121375.0,213.4,213.73,213.31,213.63,121375.0
2024-02-07 15:05:00,213.66,213.77,213.33,213.39,105619.0,213.66,213.77,213.33,213.39,105619.0
2024-02-07 15:10:00,213.38,213.48,213.21,213.24,38902.0,213.38,213.48,213.21,213.24,38902.0
2024-02-07 15:15:00,213.24,213.27,212.56,212.56,57022.0,213.24,213.27,212.56,212.56,57022.0
2024-02-07 15:20:00,212.59,212.69,212.26,212.45,61835.0,212.59,212.69,212.26,212.45,61835.0
2024-02-07 15:25:00,212.48,212.5,212.22,212.34,42369.0,212.48,212.5,212.22,212.34,42369.0
2024-02-07 15:30:00,212.3,212.37,212.12,212.34,46303.0,212.3,212.37,212.12,212.34,46303.0
2024-02-07 15:35:00,212.33,212.37,211.95,211.95,60512.0,212.33,212.37,211.95,211.95,60512.0
2024-02-07 15:40:00,211.91,212.16,211.73,211.93,65057.0,211.91,212.16,211.73,211.93,65057.0
2024-02-07 15:45:00,211.92,211.97,211.77,211.83,57144.0,211.92,211.97,211.77,211.83,57144.0
2024-02-07 15:50:00,211.84,212.04,211.81,211.89,94429.0,211.84,212.04,211.81,211.89,94429.0
2024-02-07 15:55:00,211.88,211.95,211.5,211.92,274202.0,211.88,211.95,211.5,211.92,274202.0
2024-02-08 09:30:00,212.4,213.1,212.05,212.71,125849.0,212.4,213.1,212.05,212.71,125849.0
2024-02-08 09:35:00,212.78,213.1,212.0,212.34,114357.0,212.78,213.1,212.0,212.34,114357.0
2024-02-08 09:40:00,212.31,212.82,212.15,212.81,41144.0,212.31,212.82,212.15,212.81,41144.0
2024-02-08 09:45:00,212.82,212.97,212.2,212.31,66309.0,212.82,212.97,212.2,212.31,66309.0
2024-02-08 09:50:00,212.31,212.71,212.12,212.17,60995.0,212.31,212.71,212.12,212.17,60995.0
2024-02-08 09:55:00,212.23,212.5,212.17,212.39,56080.0,212.23,212.5,212.17,212.39,56080.0
2024-02-08 10:00:00,212.42,212.46,211.2,211.22,153923.0,212.42,212.46,211.2,211.22,153923.0
2024-02-08 10:05:00,211.19,211.21,210.81,211.06,161657.0,211.19,211.21,210.81,211.06,161657.0
2024-02-08 10:10:00,211.11,211.5,210.7,210.8,68716.0,211.11,211.5,210.7,210.8,68716.0
2024-02-08 10:15:00,210.8,211.1,210.41,211.03,86212.0,210.8,211.1,210.41,211.03,86212.0
2024-02-08 10:20:00,211.03,211.42,210.93,210.93,59648.0,211.03,211.42,210.93,210.93,59648.0
2024-02-08 10:25:00,210.9,211.04,210.73,210.95,22445.0,210.9,211.04,210.73,210.95,22445.0
2024-02-08 10:30:00,210.95,211.14,210.75,211.02,28008.0,210.95,211.14,210.75,211.02,28008.0
2024-02-08 10:35:00,211.02,211.18,210.91,210.97,37536.0,211.02,211.18,210.91,210.97,37536.0
2024-02-08 10:40:00,210.94,211.05,210.68,211.01,24293.0,210.94,211.05,210.68,211.01,24293.0
2024-02-08 10:45:00,210.98,211.05,210.62,210.89,39980.0,210.98,211.05,210.62,210.89,39980.0
2024-02-08 10:50:00,210.85,210.88,210.43,210.52,43667.0,210.85,210.88,210.43,210.52,43667.0
2024-02-08 10:55:00,210.52,210.54,210.07,210.24,56667.0,210.52,210.54,210.07,210.24,56667.0
2024-02-08 11:00:00,210.3,210.32,209.71,209.75,83364.0,210.3,210.32,209.71,209.75,83364.0
2024-02-08 11:05:00,209.73,209.75,209.39,209.47,90402.0,209.73,209.75,209.39,209.47,90402.0
2024-02-08 11:10:00,209.45,210.04,209.45,209.88,64860.0,209.45,210.04,209.45,209.88,64860.0
2024-02-08 11:15:00,209.9,210.1,209.83,209.94,36346.0,209.9,210.1,209.83,209.94,36346.0
2024-02-08 11:20:00,209.9,210.12,209.73,210.09,32501.0,209.9,210.12,209.73,210.09,32501.0
2024-02-08 11:25:00,210.09,210.14,209.88,209.98,32518.0,210.09,210.14,209.88,209.98,32518.0
2024-02-08 11:30:00,209.97,210.51,209.92,210.41,33416.0,209.97,210.51,209.92,210.41,33416.0
2024-02-08 11:35:00,210.45,210.45,210.04,210.17,28476.0,210.45,210.45,210.04,210.17,28476.0
2024-02-08 11:40:00,210.13,210.19,209.82,209.95,51650.0,210.13,210.19,209.82,209.95,51650.0
2024-02-08 11:45:00,209.96,210.2,209.79,209.89,53582.0,209.96,210.2,209.79,209.89,53582.0
2024-02-08 11:50:00,209.83,209.83,209.45,209.7,81874.0,209.83,209.83,209.45,209.7,81874.0
2024-02-08 11:55:00,209.69,209.99,209.65,209.84,40825.0,209.69,209.99,209.65,209.84,40825.0
2024-02-08 12:00:00,209.89,209.89,209.58,209.71,61273.0,209.89,209.89,209.58,209.71,61273.0
2024-02-08 12:05:00,209.66,209.81,209.53,209.65,29079.0,209.66,209.81,209.53,209.65,29079.0
2024-02-08 12:10:00,209.6,209.76,209.53,209.75,10928.0,209.6,209.76,209.53,209.75,10928.0
2024-02-08 12:15:00,209.73,209.93,209.65,209.84,19896.0,209.73,209.93,209.65,209.84,19896.0
2024-02-08 12:20:00,209.8,210.06,209.67,210.06,31478.0,209.8,210.06,209.67,210.06,31478.0
2024-02-08 12:25:00,210.06,210.29,209.9,210.26,33497.0,210.06,210.29,209.9,210.26,33497.0
2024-02-08 12:30:00,210.26,211.0,210.22,210.72,171732.0,210.26,211.0,210.22,210.72,171732.0
2024-02-08 12:35:00,210.7,210.9,210.46,210.86,43382.0,210.7,210.9,210.46,210.86,43382.0
2024-02-08 12:40:00,210.86,210.9,210.5,210.73,29088.0,210.86,210.9,210.5,210.73,29088.0
2024-02-08 12:45:00,210.72,210.96,210.45,210.75,68746.0,210.72,210.96,210.45,210.75,68746.0
2024-02-08 12:50:00,210.8,210.83,210.37,210.47,35508.0,210.8,210.83,210.37,210.47,35508.0
2024-02-08 12:55:00,210.51,210.51,210.22,210.3,37505.0,210.51,210.51,210.22,210.3,37505.0
2024-02-08 13:00:00,210.33,210.62,210.27,210.62,42810.0,210.33,210.62,210.27,210.62,42810.0
2024-02-08 13:05:00,210.59,210.8,210.46,210.75,35911.0,210.59,210.8,210.46,210.75,35911.0
2024-02-08 13:10:00,210.79,210.81,210.5,210.78,35414.0,210.79,210.81,210.5,210.78,35414.0
2024-02-08 13:15:00,210.78,210.78,210.55,210.59,14126.0,210.78,210.78,210.55,210.59,14126.0
2024-02-08 13:20:00,210.62,210.75,210.35,210.36,24449.0,210.62,210.75,210.35,210.36,24449.0
2024-02-08 13:25:00,210.35,210.46,210.19,210.29,47061.0,210.35,210.46,210.19,210.29,47061.0
2024-02-08 13:30:00,210.32,210.39,210.24,210.35,22554.0,210.32,210.39,210.24,210.35,22554.0
2024-02-08 13:35:00,210.38,210.64,210.37,210.64,22393.0,210.38,210.64,210.37,210.64,22393.0
2024-02-08 13:40:00,210.61,210.64,210.4,210.42,17136.0,210.61,210.64,210.4,210.42,17136.0
2024-02-08 13:45:00,210.42,210.49,210.27,210.47,13835.0,210.42,210.49,210.27,210.47,13835.0
2024-02-08 13:50:00,210.49,210.58,210.38,210.52,22125.0,210.49,210.58,210.38,210.52,22125.0
2024-02-08 13:55:00,210.54,210.71,210.45,210.51,19378.0,210.54,210.71,210.45,210.51,19378.0
2024-02-08 14:00:00,210.52,210.74,210.26,210.37,30425.0,210.52,210.74,210.26,210.37,30425.0
2024-02-08 14:05:00,210.38,210.44,210.01,210.06,47856.0,210.38,210.44,210.01,210.06,47856.0
2024-02-08 14:10:00,210.09,210.4,210.08,210.2,32441.0,210.09,210.4,210.08,210.2,32441.0
2024-02-08 14:15:00,210.2,210.22,210.03,210.12,16881.0,210.2,210.22,210.03,210.12,16881.0
2024-02-08 14:20:00,210.12,210.13,209.79,209.87,34115.0,210.12,210.13,209.79,209.87,34115.0
2024-02-08 14:25:00,209.84,209.93,209.65,209.71,50219.0,209.84,209.93,209.65,209.71,50219.0
2024-02-08 14:30:00,209.66,209.84,209.66,209.77,48506.0,209.66,209.84,209.66,209.77,48506.0
2024-02-08 14:35:00,209.77,209.82,209.52,209.77,67266.0,209.77,209.82,209.52,209.77,67266.0
2024-02-08 14:40:00,209.75,209.96,209.65,209.84,20699.0,209.75,209.96,209.65,209.84,20699.0
2024-02-08 14:45:00,209.87,210.08,209.83,209.88,30008.0,209.87,210.08,209.83,209.88,30008.0
2024-02-08 14:50:00,209.86,210.04,209.85,209.93,27393.0,209.86,210.04,209.85,209.93,27393.0
2024-02-08 14:55:00,209.95,210.16,209.9,209.96,27896.0,209.95,210.16,209.9,209.96,27896.0
2024-02-08 15:00:00,209.96,210.13,209.86,210.1,26844.0,209.96,210.13,209.86,210.1,26844.0
2024-02-08 15:05:00,210.08,210.14,209.94,209.96,32775.0,210.08,210.14,209.94,209.96,32775.0
2024-02-08 15:10:00,209.96,210.13,209.93,210.01,15940.0,209.96,210.13,209.93,210.01,15940.0
2024-02-08 15:15:00,210.0,210.05,209.78,209.8,29637.0,210.0,210.05,209.78,209.8,29637.0
2024-02-08 15:20:00,209.79,209.89,209.62,209.62,33098.0,209.79,209.89,209.62,209.62,33098.0
2024-02-08 15:25:00,209.64,209.65,209.34,209.35,73613.0,209.64,209.65,209.34,209.35,73613.0
2024-02-08 15:30:00,209.35,209.51,209.15,209.19,60900.0,209.35,209.51,209.15,209.19,60900.0
2024-02-08 15:35:00,209.19,209.22,208.93,209.07,103824.0,209.19,209.22,208.93,209.07,103824.0
2024-02-08 15:40:00,209.1,209.15,208.88,209.06,73696.0,209.1,209.15,208.88,209.06,73696.0
2024-02-08 15:45:00,209.07,209.16,208.72,209.03,88550.0,209.07,209.16,208.72,209.03,88550.0
2024-02-08 15:50:00,209.06,209.28,208.87,208.97,107016.0,209.06,209.28,208.87,208.97,107016.0
2024-02-08 15:55:00,208.96,209.32,208.91,209.28,208855.0,208.96,209.32,208.91,209.28,208855.0
2024-02-09 09:30:00,209.77,210.64,209.56,210.62,117639.0,209.77,210.64,209.56,210.62,117639.0
2024-02-09 09:35:00,210.59,211.05,210.41,210.79,130630.0,210.59,211.05,210.41,210.79,130630.0
2024-02-09 09:40:00,210.66,211.44,210.31,210.69,177785.0,210.66,211.44,210.31,210.69,177785.0
2024-02-09 09:45:00,210.72,210.85,210.0,210.31,54616.0,210.72,210.85,210.0,210.31,54616.0
2024-02-09 09:50:00,210.26,210.4,209.58,210.09,62959.0,210.26,210.4,209.58,210.09,62959.0
2024-02-09 09:55:00,210.1,210.61,209.94,210.39,75321.0,210.1,210.61,209.94,210.39,75321.0
2024-02-09 10:00:00,210.43,210.45,209.74,209.9,37238.0,210.43,210.45,209.74,209.9,37238.0
2024-02-09 10:05:00,209.85,209.96,209.6,209.75,26697.0,209.85,209.96,209.6,209.75,26697.0
2024-02-09 10:10:00,209.66,209.74,209.36,209.48,31707.0,209.66,209.74,209.36,209.48,31707.0
2024-02-09 10:15:00,209.41,209.53,209.1,209.22,65029.0,209.41,209.53,209.1,209.22,65029.0
2024-02-09 10:20:00,209.18,209.5,209.18,209.34,60368.0,209.18,209.5,209.18,209.34,60368.0
2024-02-09 10:25:00,209.3,209.33,209.05,209.09,43316.0,209.3,209.33,209.05,209.09,43316.0
2024-02-09 10:30:00,209.05,209.27,209.0,209.24,43685.0,209.05,209.27,209.0,209.24,43685.0
2024-02-09 10:35:00,209.21,209.49,209.0,209.04,83181.0,209.21,209.49,209.0,209.04,83181.0
2024-02-09 10:40:00,208.99,209.04,208.7,208.77,70510.0,208.99,209.04,208.7,208.77,70510.0
2024-02-09 10:45:00,208.79,208.93,208.6,208.75,34707.0,208.79,208.93,208.6,208.75,34707.0
2024-02-09 10:50:00,208.74,209.22,208.63,209.1,74909.0,208.74,209.22,208.63,209.1,74909.0
2024-02-09 10:55:00,209.09,209.44,209.02,209.28,113899.0,209.09,209.44,209.02,209.28,113899.0
2024-02-09 11:00:00,209.28,209.36,209.14,209.32,36000.0,209.28,209.36,209.14,209.32,36000.0
2024-02-09 11:05:00,209.25,209.25,208.78,208.79,33700.0,209.25,209.25,208.78,208.79,33700.0
2024-02-09 11:10:00,208.84,209.11,208.75,208.87,29140.0,208.84,209.11,208.75,208.87,29140.0
2024-02-09 11:15:00,208.86,208.89,208.54,208.73,63398.0,208.86,208.89,208.54,208.73,63398.0
2024-02-09 11:20:00,208.73,208.8,208.48,208.5,49249.0,208.73,208.8,208.48,208.5,49249.0
2024-02-09 11:25:00,208.52,208.65,208.44,208.51,42920.0,208.52,208.65,208.44,208.51,42920.0
2024-02-09 11:30:00,208.55,208.56,208.2,208.22,40889.0,208.55,208.56,208.2,208.22,40889.0
2024-02-09 11:35:00,208.25,208.34,208.12,208.13,36105.0,208.25,208.34,208.12,208.13,36105.0
2024-02-09 11:40:00,208.18,208.29,208.05,208.1,39234.0,208.18,208.29,208.05,208.1,39234.0
2024-02-09 11:45:00,208.12,208.31,208.08,208.27,31531.0,208.12,208.31,208.08,208.27,31531.0
2024-02-09 11:50:00,208.23,208.32,207.9,208.0,52626.0,208.23,208.32,207.9,208.0,52626.0
2024-02-09 11:55:00,208.0,208.05,207.91,208.05,16990.0,208.0,208.05,207.91,208.05,16990.0
2024-02-09 12:00:00,208.05,208.31,208.05,208.26,21678.0,208.05,208.31,208.05,208.26,21678.0
2024-02-09 12:05:00,208.27,208.56,208.22,208.44,35149.0,208.27,208.56,208.22,208.44,35149.0
2024-02-09 12:10:00,208.46,208.51,208.37,208.47,18893.0,208.46,208.51,208.37,208.47,18893.0
2024-02-09 12:15:00,208.45,208.77,208.44,208.56,24862.0,208.45,208.77,208.44,208.56,24862.0
2024-02-09 12:20:00,208.55,208.61,208.45,208.52,15791.0,208.55,208.61,208.45,208.52,15791.0
2024-02-09 12:25:00,208.49,208.64,208.42,208.61,25424.0,208.49,208.64,208.42,208.61,25424.0
2024-02-09 12:30:00,208.64,208.84,208.51,208.54,26957.0,208.64,208.84,208.51,208.54,26957.0
2024-02-09 12:35:00,208.51,208.62,208.46,208.62,12619.0,208.51,208.62,208.46,208.62,12619.0
2024-02-09 12:40:00,208.62,208.82,208.55,208.82,19828.0,208.62,208.82,208.55,208.82,19828.0
2024-02-09 12:45:00,208.81,208.86,208.62,208.76,14475.0,208.81,208.86,208.62,208.76,14475.0
2024-02-09 12:50:00,208.73,208.87,208.66,208.76,14448.0,208.73,208.87,208.66,208.76,14448.0
2024-02-09 12:55:00,208.77,208.88,208.7,208.77,30699.0,208.77,208.88,208.7,208.77,30699.0
2024-02-09 13:00:00,208.77,208.86,208.73,208.74,14039.0,208.77,208.86,208.73,208.74,14039.0
2024-02-09 13:05:00,208.75,208.85,208.63,208.85,25017.0,208.75,208.85,208.63,208.85,25017.0
2024-02-09 13:10:00,208.84,209.13,208.82,209.11,22156.0,208.84,209.13,208.82,209.11,22156.0
2024-02-09 13:15:00,209.09,209.14,208.81,208.93,24073.0,209.09,209.14,208.81,208.93,24073.0
2024-02-09 13:20:00,208.92,209.14,208.92,209.12,26969.0,208.92,209.14,208.92,209.12,26969.0
2024-02-09 13:25:00,209.15,209.26,208.97,209.25,21851.0,209.15,209.26,208.97,209.25,21851.0
2024-02-09 13:30:00,209.28,209.34,208.93,209.05,36884.0,209.28,209.34,208.93,209.05,36884.0
2024-02-09 13:35:00,209.01,209.03,208.8,208.81,25088.0,209.01,209.03,208.8,208.81,25088.0
2024-02-09 13:40:00,208.81,208.87,208.71,208.72,12634.0,208.81,208.87,208.71,208.72,12634.0
2024-02-09 13:45:00,208.76,208.85,208.72,208.78,12113.0,208.76,208.85,208.72,208.78,12113.0
2024-02-09 13:50:00,208.76,208.87,208.7,208.84,16890.0,208.76,208.87,208.7,208.84,16890.0
2024-02-09 13:55:00,208.86,208.95,208.8,208.87,8444.0,208.86,208.95,208.8,208.87,8444.0
2024-02-09 14:00:00,208.85,208.89,208.8,208.85,13344.0,208.85,208.89,208.8,208.85,13344.0
2024-02-09 14:05:00,208.81,208.85,208.63,208.64,14411.0,208.81,208.85,208.63,208.64,14411.0
2024-02-09 14:10:00,208.63,208.8,208.63,208.8,12812.0,208.63,208.8,208.63,208.8,12812.0
2024-02-09 14:15:00,208.81,208.85,208.74,208.74,12638.0,208.81,208.85,208.74,208.74,12638.0
2024-02-09 14:20:00,208.72,208.82,208.69,208.74,10103.0,208.72,208.82,208.69,208.74,10103.0
2024-02-09 14:25:00,208.76,208.92,208.7,208.87,16483.0,208.76,208.92,208.7,208.87,16483.0
2024-02-09 14:30:00,208.88,208.97,208.85,208.89,10677.0,208.88,208.97,208.85,208.89,10677.0
2024-02-09 14:35:00,208.89,208.89,208.66,208.73,13503.0,208.89,208.89,208.66,208.73,13503.0
2024-02-09 14:40:00,208.74,208.93,208.74,208.86,21797.0,208.74,208.93,208.74,208.86,21797.0
2024-02-09 14:45:00,208.86,208.96,208.82,208.93,12281.0,208.86,208.96,208.82,208.93,12281.0
2024-02-09 14:50:00,208.95,209.1,208.94,209.08,25821.0,208.95,209.1,208.94,209.08,25821.0
2024-02-09 14:55:00,209.09,209.09,208.87,208.9,10137.0,209.09,209.09,208.87,208.9,10137.0
2024-02-09 15:00:00,208.9,208.91,208.71,208.74,20374.0,208.9,208.91,208.71,208.74,20374.0
2024-02-09 15:05:00,208.78,208.93,208.68,208.93,18190.0,208.78,208.93,208.68,208.93,18190.0
2024-02-09 15:10:00,208.92,209.05,208.9,209.04,17778.0,208.92,209.05,208.9,209.04,17778.0
2024-02-09 15:15:00,209.02,209.02,208.84,208.98,24526.0,209.02,209.02,208.84,208.98,24526.0
2024-02-09 15:20:00,208.99,209.04,208.92,208.99,13852.0,208.99,209.04,208.92,208.99,13852.0
2024-02-09 15:25:00,209.0,209.15,208.94,209.08,21057.0,209.0,209.15,208.94,209.08,21057.0
2024-02-09 15:30:00,209.09,209.11,208.71,208.73,16487.0,209.09,209.11,208.71,208.73,16487.0
2024-02-09 15:35:00,208.73,208.91,208.72,208.75,39916.0,208.73,208.91,208.72,208.75,39916.0
2024-02-09 15:40:00,208.71,208.81,208.5,208.55,41220.0,208.71,208.81,208.5,208.55,41220.0
2024-02-09 15:45:00,208.53,208.63,208.41,208.61,49528.0,208.53,208.63,208.41,208.61,49528.0
2024-02-09 15:50:00,208.6,208.89,208.6,208.88,80482.0,208.6,208.89,208.6,208.88,80482.0
2024-02-09 15:55:00,208.9,209.21,208.9,209.17,205025.0,208.9,209.21,208.9,209.17,205025.0
2024-02-12 09:30:00,208.7,209.7,208.5,209.29,122277.0,208.7,209.7,208.5,209.29,122277.0
2024-02-12 09:35:00,209.27,209.62,208.8,209.3,66549.0,209.27,209.62,208.8,209.3,66549.0
2024-02-12 09:40:00,209.25,209.6,208.94,209.03,37117.0,209.25,209.6,208.94,209.03,37117.0
2024-02-12 09:45:00,209.02,209.33,208.91,208.91,29372.0,209.02,209.33,208.91,208.91,29372.0
2024-02-12 09:50:00,208.92,208.96,208.46,208.88,87228.0,208.92,208.96,208.46,208.88,87228.0
2024-02-12 09:55:00,208.85,209.14,208.72,208.91,42991.0,208.85,209.14,208.72,208.91,42991.0
2024-02-12 10:00:00,208.9,208.97,208.54,208.58,30612.0,208.9,208.97,208.54,208.58,30612.0
2024-02-12 10:05:00,208.58,208.85,208.11,208.21,73215.0,208.58,208.85,208.11,208.21,73215.0
2024-02-12 10:10:00,208.13,208.39,208.12,208.19,39317.0,208.13,208.39,208.12,208.19,39317.0
2024-02-12 10:15:00,208.18,208.33,207.91,208.27,83717.0,208.18,208.33,207.91,208.27,83717.0
2024-02-12 10:20:00,208.26,208.35,208.05,208.09,34392.0,208.26,208.35,208.05,208.09,34392.0
2024-02-12 10:25:00,208.14,208.17,207.92,208.03,54848.0,208.14,208.17,207.92,208.03,54848.0
2024-02-12 10:30:00,208.06,208.65,208.0,208.58,52469.0,208.06,208.65,208.0,208.58,52469.0
2024-02-12 10:35:00,208.59,208.61,208.43,208.51,25309.0,208.59,208.61,208.43,208.51,25309.0
2024-02-12 10:40:00,208.53,208.78,208.32,208.74,32652.0,208.53,208.78,208.32,208.74,32652.0
2024-02-12 10:45:00,208.7,208.74,208.44,208.61,23757.0,208.7,208.74,208.44,208.61,23757.0
2024-02-12 10:50:00,208.64,208.67,208.45,208.51,15319.0,208.64,208.67,208.45,208.51,15319.0
2024-02-12 10:55:00,208.49,208.57,208.39,208.55,20681.0,208.49,208.57,208.39,208.55,20681.0
2024-02-12 11:00:00,208.47,209.14,208.47,209.07,63254.0,208.47,209.14,208.47,209.07,63254.0
2024-02-12 11:05:00,209.06,209.6,209.04,209.6,49976.0,209.06,209.6,209.04,209.6,49976.0
2024-02-12 11:10:00,209.57,209.6,209.16,209.27,30592.0,209.57,209.6,209.16,209.27,30592.0
2024-02-12 11:15:00,209.27,209.6,209.17,209.24,43300.0,209.27,209.6,209.17,209.24,43300.0
2024-02-12 11:20:00,209.19,209.58,209.05,209.46,30248.0,209.19,209.58,209.05,209.46,30248.0
2024-02-12 11:25:00,209.43,209.7,209.42,209.66,32857.0,209.43,209.7,209.42,209.66,32857.0
2024-02-12 11:30:00,209.68,209.8,209.52,209.57,37637.0,209.68,209.8,209.52,209.57,37637.0
2024-02-12 11:35:00,209.57,209.77,209.5,209.61,37892.0,209.57,209.77,209.5,209.61,37892.0
2024-02-12 11:40:00,209.62,209.77,209.43,209.5,36921.0,209.62,209.77,209.43,209.5,36921.0
2024-02-12 11:45:00,209.48,209.55,209.31,209.47,33384.0,209.48,209.55,209.31,209.47,33384.0
2024-02-12 11:50:00,209.5,209.54,209.27,209.41,24885.0,209.5,209.54,209.27,209.41,24885.0
2024-02-12 11:55:00,209.41,209.47,209.12,209.28,33496.0,209.41,209.47,209.12,209.28,33496.0
2024-02-12 12:00:00,209.25,209.41,209.17,209.19,17464.0,209.25,209.41,209.17,209.19,17464.0
2024-02-12 12:05:00,209.18,209.36,209.14,209.28,20610.0,209.18,209.36,209.14,209.28,20610.0
2024-02-12 12:10:00,209.24,209.3,209.17,209.22,10375.0,209.24,209.3,209.17,209.22,10375.0
2024-02-12 12:15:00,209.24,209.53,209.1,209.5,25971.0,209.24,209.53,209.1,209.5,25971.0
2024-02-12 12:20:00,209.46,209.53,209.26,209.44,16551.0,209.46,209.53,209.26,209.44,16551.0
2024-02-12 12:25:00,209.44,209.5,209.13,209.14,14354.0,209.44,209.5,209.13,209.14,14354.0
2024-02-12 12:30:00,209.2,209.28,209.04,209.04,41988.0,209.2,209.28,209.04,209.04,41988.0
2024-02-12 12:35:00,209.04,209.13,208.73,208.76,24832.0,209.04,209.13,208.73,208.76,24832.0
2024-02-12 12:40:00,208.77,208.8,208.57,208.59,26553.0,208.77,208.8,208.57,208.59,26553.0
2024-02-12 12:45:00,208.63,208.81,208.62,208.68,15629.0,208.63,208.81,208.62,208.68,15629.0
2024-02-12 12:50:00,208.67,208.73,208.54,208.55,15534.0,208.67,208.73,208.54,208.55,15534.0
2024-02-12 12:55:00,208.57,208.88,208.56,208.74,18173.0,208.57,208.88,208.56,208.74,18173.0
2024-02-12 13:00:00,208.76,208.9,208.65,208.84,25643.0,208.76,208.9,208.65,208.84,25643.0
2024-02-12 13:05:00,208.9,209.0,208.81,208.91,26564.0,208.9,209.0,208.81,208.91,26564.0
2024-02-12 13:10:00,208.9,209.13,208.89,208.98,23275.0,208.9,209.13,208.89,208.98,23275.0
2024-02-12 13:15:00,208.97,209.05,208.87,208.96,17478.0,208.97,209.05,208.87,208.96,17478.0
2024-02-12 13:20:00,209.0,209.06,208.79,208.81,14878.0,209.0,209.06,208.79,208.81,14878.0
2024-02-12 13:25:00,208.83,208.86,208.56,208.56,27373.0,208.83,208.86,208.56,208.56,27373.0
2024-02-12 13:30:00,208.53,208.74,208.47,208.67,44885.0,208.53,208.74,208.47,208.67,44885.0
2024-02-12 13:35:00,208.65,208.65,208.24,208.35,25707.0,208.65,208.65,208.24,208.35,25707.0
2024-02-12 13:40:00,208.34,208.45,208.24,208.3,18627.0,208.34,208.45,208.24,208.3,18627.0
2024-02-12 13:45:00,208.3,208.57,208.29,208.57,16829.0,208.3,208.57,208.29,208.57,16829.0
2024-02-12 13:50:00,208.51,208.55,208.41,208.41,6852.0,208.51,208.55,208.41,208.41,6852.0
2024-02-12 13:55:00,208.43,208.67,208.38,208.51,15648.0,208.43,208.67,208.38,208.51,15648.0
2024-02-12 14:00:00,208.47,208.58,208.41,208.44,15234.0,208.47,208.58,208.41,208.44,15234.0
2024-02-12 14:05:00,208.47,208.5,208.35,208.36,25524.0,208.47,208.5,208.35,208.36,25524.0
2024-02-12 14:10:00,208.41,208.44,208.3,208.44,9281.0,208.41,208.44,208.3,208.44,9281.0
2024-02-12 14:15:00,208.47,208.47,207.69,207.79,75273.0,208.47,208.47,207.69,207.79,75273.0
2024-02-12 14:20:00,207.78,207.99,207.6,207.81,33365.0,207.78,207.99,207.6,207.81,33365.0
2024-02-12 14:25:00,207.88,207.98,207.78,207.97,20349.0,207.88,207.98,207.78,207.97,20349.0
2024-02-12 14:30:00,207.94,208.1,207.87,207.91,22321.0,207.94,208.1,207.87,207.91,22321.0
2024-02-12 14:35:00,207.86,207.96,207.78,207.92,18191.0,207.86,207.96,207.78,207.92,18191.0
2024-02-12 14:40:00,207.96,208.1,207.92,208.05,20010.0,207.96,208.1,207.92,208.05,20010.0
2024-02-12 14:45:00,208.07,208.14,208.0,208.04,15285.0,208.07,208.14,208.0,208.04,15285.0
2024-02-12 14:50:00,208.03,208.1,207.97,208.05,14626.0,208.03,208.1,207.97,208.05,14626.0
2024-02-12 14:55:00,208.1,208.43,208.03,208.38,44977.0,208.1,208.43,208.03,208.38,44977.0
2024-02-12 15:00:00,208.41,208.83,208.41,208.64,40520.0,208.41,208.83,208.41,208.64,40520.0
2024-02-12 15:05:00,208.66,208.98,208.65,208.91,28009.0,208.66,208.98,208.65,208.91,28009.0
2024-02-12 15:10:00,208.89,208.98,208.74,208.93,22838.0,208.89,208.98,208.74,208.93,22838.0
2024-02-12 15:15:00,208.96,209.02,208.84,208.95,34574.0,208.96,209.02,208.84,208.95,34574.0
2024-02-12 15:20:00,208.91,209.19,208.84,209.01,44323.0,208.91,209.19,208.84,209.01,44323.0
2024-02-12 15:25:00,208.97,209.41,208.93,209.2,42097.0,208.97,209.41,208.93,209.2,42097.0
2024-02-12 15:30:00,209.27,209.46,209.25,209.46,49547.0,209.27,209.46,209.25,209.46,49547.0
2024-02-12 15:35:00,209.45,209.45,209.04,209.07,54392.0,209.45,209.45,209.04,209.07,54392.0
2024-02-12 15:40:00,209.07,209.17,208.92,209.16,29775.0,209.07,209.17,208.92,209.16,29775.0
2024-02-12 15:45:00,209.16,209.33,209.11,209.3,68157.0,209.16,209.33,209.11,209.3,68157.0
2024-02-12 15:50:00,209.3,209.45,209.02,209.39,60988.0,209.3,209.45,209.02,209.39,60988.0
2024-02-12 15:55:00,209.42,209.49,209.17,209.35,131384.0,209.42,209.49,209.17,209.35,131384.0
2024-02-13 09:30:00,206.9,207.81,206.65,206.92,167120.0,206.9,207.81,206.65,206.92,167120.0
2024-02-13 09:35:00,206.87,207.43,206.3,206.48,90354.0,206.87,207.43,206.3,206.48,90354.0
2024-02-13 09:40:00,206.49,206.78,206.07,206.23,67002.0,206.49,206.78,206.07,206.23,67002.0
2024-02-13 09:45:00,206.23,206.43,205.67,206.15,115376.0,206.23,206.43,205.67,206.15,115376.0
2024-02-13 09:50:00,206.19,206.25,205.77,205.92,74196.0,206.19,206.25,205.77,205.92,74196.0
2024-02-13 09:55:00,205.9,205.93,205.45,205.5,105331.0,205.9,205.93,205.45,205.5,105331.0
2024-02-13 10:00:00,205.48,205.57,205.01,205.11,124191.0,205.48,205.57,205.01,205.11,124191.0
2024-02-13 10:05:00,205.14,205.41,205.04,205.4,59051.0,205.14,205.41,205.04,205.4,59051.0
2024-02-13 10:10:00,205.45,205.46,204.91,205.06,120338.0,205.45,205.46,204.91,205.06,120338.0
2024-02-13 10:15:00,205.07,205.32,204.8,204.97,92671.0,205.07,205.32,204.8,204.97,92671.0
2024-02-13 10:20:00,205.01,205.46,204.7,204.71,88171.0,205.01,205.46,204.7,204.71,88171.0
2024-02-13 10:25:00,204.75,205.24,204.74,205.01,54706.0,204.75,205.24,204.74,205.01,54706.0
2024-02-13 10:30:00,205.03,205.18,204.59,204.86,116413.0,205.03,205.18,204.59,204.86,116413.0
2024-02-13 10:35:00,204.87,205.46,204.86,205.44,80756.0,204.87,205.46,204.86,205.44,80756.0
2024-02-13 10:40:00,205.42,205.63,205.19,205.41,88125.0,205.42,205.63,205.19,205.41,88125.0
2024-02-13 10:45:00,205.38,205.49,204.78,204.99,96957.0,205.38,205.49,204.78,204.99,96957.0
2024-02-13 10:50:00,205.02,205.43,204.97,205.22,51353.0,205.02,205.43,204.97,205.22,51353.0
2024-02-13 10:55:00,205.26,205.55,205.04,205.29,54427.0,205.26,205.55,205.04,205.29,54427.0
2024-02-13 11:00:00,205.3,206.07,205.13,205.92,84938.0,205.3,206.07,205.13,205.92,84938.0
2024-02-13 11:05:00,205.93,206.42,205.74,206.17,105708.0,205.93,206.42,205.74,206.17,105708.0
2024-02-13 11:10:00,206.27,206.29,205.84,205.91,48115.0,206.27,206.29,205.84,205.91,48115.0
2024-02-13 11:15:00,205.96,206.13,205.75,205.78,42138.0,205.96,206.13,205.75,205.78,42138.0
2024-02-13 11:20:00,205.78,205.93,205.64,205.72,34033.0,205.78,205.93,205.64,205.72,34033.0
2024-02-13 11:25:00,205.69,206.04,205.57,205.58,55975.0,205.69,206.04,205.57,205.58,55975.0
2024-02-13 11:30:00,205.62,205.83,205.4,205.47,32686.0,205.62,205.83,205.4,205.47,32686.0
2024-02-13 11:35:00,205.51,205.51,205.11,205.28,60040.0,205.51,205.51,205.11,205.28,60040.0
2024-02-13 11:40:00,205.22,205.4,205.0,205.09,91998.0,205.22,205.4,205.0,205.09,91998.0
2024-02-13 11:45:00,205.09,205.33,204.94,205.11,71358.0,205.09,205.33,204.94,205.11,71358.0
2024-02-13 11:50:00,205.15,205.34,205.03,205.25,41326.0,205.15,205.34,205.03,205.25,41326.0
2024-02-13 11:55:00,205.25,205.25,204.97,205.05,37954.0,205.25,205.25,204.97,205.05,37954.0
2024-02-13 12:00:00,205.05,205.07,204.78,204.85,57740.0,205.05,205.07,204.78,204.85,57740.0
2024-02-13 12:05:00,204.83,204.83,204.38,204.43,122849.0,204.83,204.83,204.38,204.43,122849.0
2024-02-13 12:10:00,204.42,204.64,204.37,204.63,44880.0,204.42,204.64,204.37,204.63,44880.0
2024-02-13 12:15:00,204.59,204.68,204.46,204.65,34107.0,204.59,204.68,204.46,204.65,34107.0
2024-02-13 12:20:00,204.66,204.72,204.51,204.56,27431.0,204.66,204.72,204.51,204.56,27431.0
2024-02-13 12:25:00,204.56,204.6,204.34,204.37,40321.0,204.56,204.6,204.34,204.37,40321.0
2024-02-13 12:30:00,204.34,204.63,204.28,204.59,50517.0,204.34,204.63,204.28,204.59,50517.0
2024-02-13 12:35:00,204.65,204.74,204.42,204.72,43071.0,204.65,204.74,204.42,204.72,43071.0
2024-02-13 12:40:00,204.71,204.75,204.52,204.68,36592.0,204.71,204.75,204.52,204.68,36592.0
2024-02-13 12:45:00,204.65,204.67,204.37,204.46,44215.0,204.65,204.67,204.37,204.46,44215.0
2024-02-13 12:50:00,204.44,204.44,204.01,204.05,79362.0,204.44,204.44,204.01,204.05,79362.0
2024-02-13 12:55:00,204.02,204.16,203.91,204.06,79058.0,204.02,204.16,203.91,204.06,79058.0
2024-02-13 13:00:00,204.05,204.1,203.6,203.6,71225.0,204.05,204.1,203.6,203.6,71225.0
2024-02-13 13:05:00,203.6,203.78,203.29,203.47,117877.0,203.6,203.78,203.29,203.47,117877.0
2024-02-13 13:10:00,203.41,203.75,203.18,203.46,64728.0,203.41,203.75,203.18,203.46,64728.0
2024-02-13 13:15:00,203.45,203.66,203.34,203.66,45726.0,203.45,203.66,203.34,203.66,45726.0
2024-02-13 13:20:00,203.68,203.68,203.2,203.3,43942.0,203.68,203.68,203.2,203.3,43942.0
2024-02-13 13:25:00,203.29,203.57,203.28,203.33,32448.0,203.29,203.57,203.28,203.33,32448.0
2024-02-13 13:30:00,203.3,203.3,203.05,203.1,49942.0,203.3,203.3,203.05,203.1,49942.0
2024-02-13 13:35:00,203.09,203.21,203.0,203.21,55533.0,203.09,203.21,203.0,203.21,55533.0
2024-02-13 13:40:00,203.2,203.2,202.78,203.14,95566.0,203.2,203.2,202.78,203.14,95566.0
2024-02-13 13:45:00,203.15,203.41,203.04,203.07,46276.0,203.15,203.41,203.04,203.07,46276.0
2024-02-13 13:50:00,203.07,203.18,202.94,203.14,33476.0,203.07,203.18,202.94,203.14,33476.0
2024-02-13 13:55:00,203.12,203.69,203.12,203.52,58060.0,203.12,203.69,203.12,203.52,58060.0
2024-02-13 14:00:00,203.52,203.54,203.27,203.31,31239.0,203.52,203.54,203.27,203.31,31239.0
2024-02-13 14:05:00,203.31,203.51,203.13,203.51,28252.0,203.31,203.51,203.13,203.51,28252.0
2024-02-13 14:10:00,203.49,203.54,203.14,203.27,28005.0,203.49,203.54,203.14,203.27,28005.0
2024-02-13 14:15:00,203.23,203.72,203.2,203.69,48500.0,203.23,203.72,203.2,203.69,48500.0
2024-02-13 14:20:00,203.7,204.0,203.67,203.96,63621.0,203.7,204.0,203.67,203.96,63621.0
2024-02-13 14:25:00,203.92,203.96,203.6,203.79,47184.0,203.92,203.96,203.6,203.79,47184.0
2024-02-13 14:30:00,203.74,203.93,203.6,203.73,31854.0,203.74,203.93,203.6,203.73,31854.0
2024-02-13 14:35:00,203.75,203.89,203.56,203.64,38142.0,203.75,203.89,203.56,203.64,38142.0
2024-02-13 14:40:00,203.63,203.75,203.31,203.31,27618.0,203.63,203.75,203.31,203.31,27618.0
2024-02-13 14:45:00,203.31,203.43,203.03,203.05,35486.0,203.31,203.43,203.03,203.05,35486.0
2024-02-13 14:50:00,203.07,203.22,202.98,203.09,52334.0,203.07,203.22,202.98,203.09,52334.0
2024-02-13 14:55:00,203.09,203.24,202.93,203.05,40742.0,203.09,203.24,202.93,203.05,40742.0
2024-02-13 15:00:00,203.04,203.14,202.93,202.99,42504.0,203.04,203.14,202.93,202.99,42504.0
2024-02-13 15:05:00,203.01,203.14,202.75,202.79,68082.0,203.01,203.14,202.75,202.79,68082.0
2024-02-13 15:10:00,202.8,202.92,202.75,202.85,39553.0,202.8,202.92,202.75,202.85,39553.0
2024-02-13 15:15:00,202.91,202.92,202.68,202.68,49340.0,202.91,202.92,202.68,202.68,49340.0
2024-02-13 15:20:00,202.72,202.8,202.44,202.53,53318.0,202.72,202.8,202.44,202.53,53318.0
2024-02-13 15:25:00,202.53,202.87,202.33,202.79,65661.0,202.53,202.87,202.33,202.79,65661.0
2024-02-13 15:30:00,202.78,203.45,202.72,203.38,79026.0,202.78,203.45,202.72,203.38,79026.0
2024-02-13 15:35:00,203.38,203.44,203.2,203.28,50082.0,203.38,203.44,203.2,203.28,50082.0
2024-02-13 15:40:00,203.26,203.64,203.24,203.55,71276.0,203.26,203.64,203.24,203.55,71276.0
2024-02-13 15:45:00,203.55,203.6,203.38,203.39,90080.0,203.55,203.6,203.38,203.39,90080.0
2024-02-13 15:50:00,203.37,203.94,203.12,203.84,153315.0,203.37,203.94,203.12,203.84,153315.0
2024-02-13 15:55:00,203.85,204.56,203.85,204.37,466014.0,203.85,204.56,203.85,204.37,466014.0
2024-02-14 09:30:00,205.95,206.58,205.25,205.79,171649.0,205.95,206.58,205.25,205.79,171649.0
2024-02-14 09:35:00,205.87,206.0,204.75,205.45,105671.0,205.87,206.0,204.75,205.45,105671.0
2024-02-14 09:40:00,205.34,205.5,204.65,204.65,98768.0,205.34,205.5,204.65,204.65,98768.0
2024-02-14 09:45:00,204.78,204.79,204.03,204.64,80161.0,204.78,204.79,204.03,204.64,80161.0
2024-02-14 09:50:00,204.7,204.89,204.25,204.38,71693.0,204.7,204.89,204.25,204.38,71693.0
2024-02-14 09:55:00,204.41,204.79,204.33,204.61,35018.0,204.41,204.79,204.33,204.61,35018.0
2024-02-14 10:00:00,204.66,204.68,203.93,203.93,63051.0,204.66,204.68,203.93,203.93,63051.0
2024-02-14 10:05:00,203.93,204.23,203.77,203.94,82624.0,203.93,204.23,203.77,203.94,82624.0
2024-02-14 10:10:00,203.95,204.3,203.82,204.19,33329.0,203.95,204.3,203.82,204.19,33329.0
2024-02-14 10:15:00,204.17,204.54,203.94,204.44,46344.0,204.17,204.54,203.94,204.44,46344.0
2024-02-14 10:20:00,204.5,204.67,204.25,204.57,49702.0,204.5,204.67,204.25,204.57,49702.0
2024-02-14 10:25:00,204.55,204.69,204.16,204.28,37326.0,204.55,204.69,204.16,204.28,37326.0
2024-02-14 10:30:00,204.25,204.4,204.08,204.09,51787.0,204.25,204.4,204.08,204.09,51787.0
2024-02-14 10:35:00,204.08,204.16,203.73,203.88,61244.0,204.08,204.16,203.73,203.88,61244.0
2024-02-14 10:40:00,203.96,204.31,203.88,204.27,38212.0,203.96,204.31,203.88,204.27,38212.0
2024-02-14 10:45:00,204.26,204.29,204.0,204.06,24399.0,204.26,204.29,204.0,204.06,24399.0
2024-02-14 10:50:00,204.12,204.2,203.82,203.9,28551.0,204.12,204.2,203.82,203.9,28551.0
2024-02-14 10:55:00,203.85,203.95,203.7,203.74,46278.0,203.85,203.95,203.7,203.74,46278.0
2024-02-14 11:00:00,203.73,203.9,203.41,203.78,77030.0,203.73,203.9,203.41,203.78,77030.0
2024-02-14 11:05:00,203.82,204.1,203.75,203.98,27034.0,203.82,204.1,203.75,203.98,27034.0
2024-02-14 11:10:00,204.01,204.24,203.97,204.08,23242.0,204.01,204.24,203.97,204.08,23242.0
2024-02-14 11:15:00,204.13,204.31,203.87,203.87,31972.0,204.13,204.31,203.87,203.87,31972.0
2024-02-14 11:20:00,203.87,204.27,203.85,204.21,24285.0,203.87,204.27,203.85,204.21,24285.0
2024-02-14 11:25:00,204.24,204.28,203.98,204.0,20045.0,204.24,204.28,203.98,204.0,20045.0
2024-02-14 11:30:00,204.04,204.18,203.86,204.04,20380.0,204.04,204.18,203.86,204.04,20380.0
2024-02-14 11:35:00,204.01,204.13,203.88,204.01,19904.0,204.01,204.13,203.88,204.01,19904.0
2024-02-14 11:40:00,204.0,204.1,203.73,203.83,27964.0,204.0,204.1,203.73,203.83,27964.0
2024-02-14 11:45:00,203.84,203.87,203.68,203.84,31355.0,203.84,203.87,203.68,203.84,31355.0
2024-02-14 11:50:00,203.86,203.92,203.68,203.78,25929.0,203.86,203.92,203.68,203.78,25929.0
2024-02-14 11:55:00,203.76,203.78,203.22,203.23,54082.0,203.76,203.78,203.22,203.23,54082.0
2024-02-14 12:00:00,203.2,203.21,202.56,202.63,87433.0,203.2,203.21,202.56,202.63,87433.0
2024-02-14 12:05:00,202.61,203.08,202.5,202.99,65699.0,202.61,203.08,202.5,202.99,65699.0
2024-02-14 12:10:00,202.98,203.05,202.84,202.95,33799.0,202.98,203.05,202.84,202.95,33799.0
2024-02-14 12:15:00,202.96,203.23,202.8,202.95,45065.0,202.96,203.23,202.8,202.95,45065.0
2024-02-14 12:20:00,202.95,203.09,202.82,202.97,51237.0,202.95,203.09,202.82,202.97,51237.0
2024-02-14 12:25:00,203.01,203.15,202.85,203.06,58915.0,203.01,203.15,202.85,203.06,58915.0
2024-02-14 12:30:00,203.04,203.1,202.55,202.6,80660.0,203.04,203.1,202.55,202.6,80660.0
2024-02-14 12:35:00,202.61,202.81,202.5,202.68,47421.0,202.61,202.81,202.5,202.68,47421.0
2024-02-14 12:40:00,202.68,202.71,202.21,202.32,92548.0,202.68,202.71,202.21,202.32,92548.0
2024-02-14 12:45:00,202.29,203.0,202.23,202.79,80094.0,202.29,203.0,202.23,202.79,80094.0
2024-02-14 12:50:00,202.82,203.06,202.69,202.93,47231.0,202.82,203.06,202.69,202.93,47231.0
2024-02-14 12:55:00,202.92,203.1,202.87,203.08,28536.0,202.92,203.1,202.87,203.08,28536.0
2024-02-14 13:00:00,203.09,203.15,202.78,202.98,65000.0,203.09,203.15,202.78,202.98,65000.0
2024-02-14 13:05:00,202.96,202.97,202.49,202.5,58516.0,202.96,202.97,202.49,202.5,58516.0
2024-02-14 13:10:00,202.5,202.9,202.37,202.62,63835.0,202.5,202.9,202.37,202.62,63835.0
2024-02-14 13:15:00,202.6,202.88,202.52,202.78,29177.0,202.6,202.88,202.52,202.78,29177.0
2024-02-14 13:20:00,202.75,202.83,202.23,202.42,59879.0,202.75,202.83,202.23,202.42,59879.0
2024-02-14 13:25:00,202.42,202.84,202.4,202.79,54092.0,202.42,202.84,202.4,202.79,54092.0
2024-02-14 13:30:00,202.84,203.11,202.77,202.86,46504.0,202.84,203.11,202.77,202.86,46504.0
2024-02-14 13:35:00,202.87,203.09,202.78,203.04,43736.0,202.87,203.09,202.78,203.04,43736.0
2024-02-14 13:40:00,203.09,203.35,203.0,203.13,38255.0,203.09,203.35,203.0,203.13,38255.0
2024-02-14 13:45:00,203.1,203.17,202.91,203.04,50883.0,203.1,203.17,202.91,203.04,50883.0
2024-02-14 13:50:00,203.07,203.37,203.03,203.14,32930.0,203.07,203.37,203.03,203.14,32930.0
2024-02-14 13:55:00,203.17,203.43,203.06,203.3,47814.0,203.17,203.43,203.06,203.3,47814.0
2024-02-14 14:00:00,203.37,203.46,203.11,203.2,22958.0,203.37,203.46,203.11,203.2,22958.0
2024-02-14 14:05:00,203.17,203.17,202.92,202.98,47669.0,203.17,203.17,202.92,202.98,47669.0
2024-02-14 14:10:00,203.0,203.3,202.95,203.12,24420.0,203.0,203.3,202.95,203.12,24420.0
2024-02-14 14:15:00,203.06,203.28,203.06,203.22,15725.0,203.06,203.28,203.06,203.22,15725.0
2024-02-14 14:20:00,203.21,203.59,203.18,203.46,34778.0,203.21,203.59,203.18,203.46,34778.0
2024-02-14 14:25:00,203.45,203.66,203.44,203.6,21987.0,203.45,203.66,203.44,203.6,21987.0
2024-02-14 14:30:00,203.6,203.79,203.5,203.79,36450.0,203.6,203.79,203.5,203.79,36450.0
2024-02-14 14:35:00,203.79,203.82,203.6,203.69,21027.0,203.79,203.82,203.6,203.69,21027.0
2024-02-14 14:40:00,203.66,203.76,203.36,203.46,52806.0,203.66,203.76,203.36,203.46,52806.0
2024-02-14 14:45:00,203.46,203.49,203.16,203.3,107161.0,203.46,203.49,203.16,203.3,107161.0
2024-02-14 14:50:00,203.27,203.4,203.13,203.33,20708.0,203.27,203.4,203.13,203.33,20708.0
2024-02-14 14:55:00,203.38,203.56,203.26,203.3,31997.0,203.38,203.56,203.26,203.3,31997.0
2024-02-14 15:00:00,203.36,203.76,203.36,203.76,31076.0,203.36,203.76,203.36,203.76,31076.0
2024-02-14 15:05:00,203.74,203.75,203.52,203.63,18494.0,203.74,203.75,203.52,203.63,18494.0
2024-02-14 15:10:00,203.63,203.83,203.59,203.67,27521.0,203.63,203.83,203.59,203.67,27521.0
2024-02-14 15:15:00,203.67,203.77,203.51,203.52,31836.0,203.67,203.77,203.51,203.52,31836.0
2024-02-14 15:20:00,203.53,203.63,203.4,203.57,28166.0,203.53,203.63,203.4,203.57,28166.0
2024-02-14 15:25:00,203.59,203.79,203.58,203.74,41023.0,203.59,203.79,203.58,203.74,41023.0
2024-02-14 15:30:00,203.77,203.79,203.4,203.41,57179.0,203.77,203.79,203.4,203.41,57179.0
2024-02-14 15:35:00,203.41,203.48,203.31,203.4,35051.0,203.41,203.48,203.31,203.4,35051.0
2024-02-14 15:40:00,203.42,203.48,203.29,203.35,51221.0,203.42,203.48,203.29,203.35,51221.0
2024-02-14 15:45:00,203.33,203.47,203.1,203.1,76827.0,203.33,203.47,203.1,203.1,76827.0
2024-02-14 15:50:00,203.1,203.34,203.03,203.27,136207.0,203.1,203.34,203.03,203.27,136207.0
2024-02-14 15:55:00,203.27,203.45,203.03,203.32,265171.0,203.27,203.45,203.03,203.32,265171.0
2024-02-15 09:30:00,204.12,204.53,203.81,204.2,151398.0,204.12,204.53,203.81,204.2,151398.0
2024-02-15 09:35:00,204.13,204.48,203.4,203.53,70097.0,204.13,204.48,203.4,203.53,70097.0
2024-02-15 09:40:00,203.61,204.68,203.53,204.56,90930.0,203.61,204.68,203.53,204.56,90930.0
2024-02-15 09:45:00,204.45,206.45,204.42,205.61,189907.0,204.45,206.45,204.42,205.61,189907.0
2024-02-15 09:50:00,205.65,206.23,204.76,204.92,193861.0,205.65,206.23,204.76,204.92,193861.0
2024-02-15 09:55:00,204.9,205.79,204.86,205.42,101929.0,204.9,205.79,204.86,205.42,101929.0
2024-02-15 10:00:00,205.28,206.55,205.17,206.16,163992.0,205.28,206.55,205.17,206.16,163992.0
2024-02-15 10:05:00,206.17,206.17,205.58,206.11,71629.0,206.17,206.17,205.58,206.11,71629.0
2024-02-15 10:10:00,206.14,206.2,205.39,205.74,89496.0,206.14,206.2,205.39,205.74,89496.0
2024-02-15 10:15:00,205.73,205.73,205.26,205.37,47566.0,205.73,205.73,205.26,205.37,47566.0
2024-02-15 10:20:00,205.41,205.56,205.15,205.45,47225.0,205.41,205.56,205.15,205.45,47225.0
2024-02-15 10:25:00,205.49,205.57,204.84,204.88,73766.0,205.49,205.57,204.84,204.88,73766.0
2024-02-15 10:30:00,204.84,204.98,204.61,204.78,34200.0,204.84,204.98,204.61,204.78,34200.0
2024-02-15 10:35:00,204.78,204.88,204.22,204.49,55495.0,204.78,204.88,204.22,204.49,55495.0
2024-02-15 10:40:00,204.42,204.49,204.05,204.27,31792.0,204.42,204.49,204.05,204.27,31792.0
2024-02-15 10:45:00,204.3,204.46,203.96,204.11,32720.0,204.3,204.46,203.96,204.11,32720.0
2024-02-15 10:50:00,204.12,204.36,204.0,204.12,31371.0,204.12,204.36,204.0,204.12,31371.0
2024-02-15 10:55:00,204.07,204.27,203.91,204.17,38373.0,204.07,204.27,203.91,204.17,38373.0
2024-02-15 11:00:00,204.13,204.47,204.0,204.32,32027.0,204.13,204.47,204.0,204.32,32027.0
2024-02-15 11:05:00,204.32,204.44,203.8,203.84,53091.0,204.32,204.44,203.8,203.84,53091.0
2024-02-15 11:10:00,203.8,204.19,203.79,204.12,40108.0,203.8,204.19,203.79,204.12,40108.0
2024-02-15 11:15:00,204.12,204.26,203.95,204.04,24550.0,204.12,204.26,203.95,204.04,24550.0
2024-02-15 11:20:00,203.95,204.09,203.81,203.81,21495.0,203.95,204.09,203.81,203.81,21495.0
2024-02-15 11:25:00,203.81,204.1,203.72,204.0,28461.0,203.81,204.1,203.72,204.0,28461.0
2024-02-15 11:30:00,204.0,204.01,203.72,203.94,17761.0,204.0,204.01,203.72,203.94,17761.0
2024-02-15 11:35:00,203.92,204.44,203.89,204.4,33063.0,203.92,204.44,203.89,204.4,33063.0
2024-02-15 11:40:00,204.42,204.51,204.3,204.39,24349.0,204.42,204.51,204.3,204.39,24349.0
2024-02-15 11:45:00,204.41,204.75,204.37,204.57,44241.0,204.41,204.75,204.37,204.57,44241.0
2024-02-15 11:50:00,204.61,204.62,204.33,204.45,21532.0,204.61,204.62,204.33,204.45,21532.0
2024-02-15 11:55:00,204.4,204.74,204.35,204.56,24385.0,204.4,204.74,204.35,204.56,24385.0
2024-02-15 12:00:00,204.63,205.1,204.59,204.96,37602.0,204.63,205.1,204.59,204.96,37602.0
2024-02-15 12:05:00,204.88,204.95,204.47,204.5,22852.0,204.88,204.95,204.47,204.5,22852.0
2024-02-15 12:10:00,204.53,204.68,204.45,204.66,20051.0,204.53,204.68,204.45,204.66,20051.0
2024-02-15 12:15:00,204.65,205.02,204.58,205.02,36523.0,204.65,205.02,204.58,205.02,36523.0
2024-02-15 12:20:00,204.98,204.99,204.76,204.8,26992.0,204.98,204.99,204.76,204.8,26992.0
2024-02-15 12:25:00,204.81,204.81,204.54,204.75,17854.0,204.81,204.81,204.54,204.75,17854.0
2024-02-15 12:30:00,204.79,204.83,204.58,204.66,15059.0,204.79,204.83,204.58,204.66,15059.0
2024-02-15 12:35:00,204.63,204.7,204.3,204.37,26461.0,204.63,204.7,204.3,204.37,26461.0
2024-02-15 12:40:00,204.31,204.54,204.29,204.41,12211.0,204.31,204.54,204.29,204.41,12211.0
2024-02-15 12:45:00,204.44,204.52,204.34,204.45,14814.0,204.44,204.52,204.34,204.45,14814.0
2024-02-15 12:50:00,204.41,204.69,204.38,204.53,20371.0,204.41,204.69,204.38,204.53,20371.0
2024-02-15 12:55:00,204.56,204.63,204.4,204.44,14428.0,204.56,204.63,204.4,204.44,14428.0
2024-02-15 13:00:00,204.4,204.43,204.3,204.37,15134.0,204.4,204.43,204.3,204.37,15134.0
2024-02-15 13:05:00,204.34,204.97,204.34,204.89,21916.0,204.34,204.97,204.34,204.89,21916.0
2024-02-15 13:10:00,204.92,205.28,204.86,205.23,31164.0,204.92,205.28,204.86,205.23,31164.0
2024-02-15 13:15:00,205.26,205.32,204.96,205.32,31570.0,205.26,205.32,204.96,205.32,31570.0
2024-02-15 13:20:00,205.35,205.44,205.07,205.25,49887.0,205.35,205.44,205.07,205.25,49887.0
2024-02-15 13:25:00,205.28,205.46,205.23,205.44,27649.0,205.28,205.46,205.23,205.44,27649.0
2024-02-15 13:30:00,205.48,205.5,205.25,205.34,31286.0,205.48,205.5,205.25,205.34,31286.0
2024-02-15 13:35:00,205.34,205.35,205.09,205.19,19851.0,205.34,205.35,205.09,205.19,19851.0
2024-02-15 13:40:00,205.27,205.44,205.01,205.13,27826.0,205.27,205.44,205.01,205.13,27826.0
2024-02-15 13:45:00,205.17,205.46,205.17,205.28,24066.0,205.17,205.46,205.17,205.28,24066.0
2024-02-15 13:50:00,205.35,205.82,205.35,205.77,49738.0,205.35,205.82,205.35,205.77,49738.0
2024-02-15 13:55:00,205.79,205.82,205.6,205.74,22519.0,205.79,205.82,205.6,205.74,22519.0
2024-02-15 14:00:00,205.75,206.23,205.75,206.16,90461.0,205.75,206.23,205.75,206.16,90461.0
2024-02-15 14:05:00,206.16,206.23,205.9,206.13,67253.0,206.16,206.23,205.9,206.13,67253.0
2024-02-15 14:10:00,206.14,206.21,205.91,206.07,41773.0,206.14,206.21,205.91,206.07,41773.0
2024-02-15 14:15:00,206.08,206.34,206.05,206.21,41394.0,206.08,206.34,206.05,206.21,41394.0
2024-02-15 14:20:00,206.17,206.21,205.96,205.96,24693.0,206.17,206.21,205.96,205.96,24693.0
2024-02-15 14:25:00,205.96,206.0,205.84,205.99,18700.0,205.96,206.0,205.84,205.99,18700.0
2024-02-15 14:30:00,205.97,205.97,205.8,205.91,21190.0,205.97,205.97,205.8,205.91,21190.0
2024-02-15 14:35:00,205.91,205.91,205.62,205.66,18463.0,205.91,205.91,205.62,205.66,18463.0
2024-02-15 14:40:00,205.67,205.84,205.65,205.79,32821.0,205.67,205.84,205.65,205.79,32821.0
2024-02-15 14:45:00,205.79,205.94,205.69,205.92,21256.0,205.79,205.94,205.69,205.92,21256.0
2024-02-15 14:50:00,205.89,206.0,205.74,206.0,28498.0,205.89,206.0,205.74,206.0,28498.0
2024-02-15 14:55:00,206.0,206.04,205.75,205.95,25218.0,206.0,206.04,205.75,205.95,25218.0
2024-02-15 15:00:00,205.95,205.96,205.73,205.88,23500.0,205.95,205.96,205.73,205.88,23500.0
2024-02-15 15:05:00,205.86,205.86,205.6,205.64,37589.0,205.86,205.86,205.6,205.64,37589.0
2024-02-15 15:10:00,205.63,205.95,205.6,205.93,29864.0,205.63,205.95,205.6,205.93,29864.0
2024-02-15 15:15:00,205.93,205.98,205.75,205.8,22392.0,205.93,205.98,205.75,205.8,22392.0
2024-02-15 15:20:00,205.8,206.02,205.77,205.99,31365.0,205.8,206.02,205.77,205.99,31365.0
2024-02-15 15:25:00,205.98,206.08,205.96,206.02,24837.0,205.98,206.08,205.96,206.02,24837.0
2024-02-15 15:30:00,206.01,206.03,205.89,205.94,30452.0,206.01,206.03,205.89,205.94,30452.0
2024-02-15 15:35:00,205.92,205.93,205.59,205.62,48624.0,205.92,205.93,205.59,205.62,48624.0
2024-02-15 15:40:00,205.59,205.61,205.43,205.54,48085.0,205.59,205.61,205.43,205.54,48085.0
2024-02-15 15:45:00,205.53,205.67,205.48,205.51,58636.0,205.53,205.67,205.48,205.51,58636.0
2024-02-15 15:50:00,205.49,205.77,205.25,205.42,104438.0,205.49,205.77,205.25,205.42,104438.0
2024-02-15 15:55:00,205.4,205.57,205.2,205.25,136725.0,205.4,205.57,205.2,205.25,136725.0
2024-02-16 09:30:00,204.88,205.05,203.75,204.03,180871.0,204.88,205.05,203.75,204.03,180871.0
2024-02-16 09:35:00,204.09,204.38,203.18,203.56,128257.0,204.09,204.38,203.18,203.56,128257.0
2024-02-16 09:40:00,203.55,203.8,203.25,203.33,62375.0,203.55,203.8,203.25,203.33,62375.0
2024-02-16 09:45:00,203.29,204.0,203.19,203.83,83213.0,203.29,204.0,203.19,203.83,83213.0
2024-02-16 09:50:00,203.85,203.99,203.32,203.46,72383.0,203.85,203.99,203.32,203.46,72383.0
2024-02-16 09:55:00,203.46,204.0,203.35,203.63,48676.0,203.46,204.0,203.35,203.63,48676.0
2024-02-16 10:00:00,203.64,203.86,203.26,203.67,68916.0,203.64,203.86,203.26,203.67,68916.0
2024-02-16 10:05:00,203.79,203.83,203.54,203.66,63031.0,203.79,203.83,203.54,203.66,63031.0
2024-02-16 10:10:00,203.7,204.0,203.6,203.86,42174.0,203.7,204.0,203.6,203.86,42174.0
2024-02-16 10:15:00,203.91,204.26,203.44,203.51,78918.0,203.91,204.26,203.44,203.51,78918.0
2024-02-16 10:20:00,203.49,203.49,203.09,203.12,101378.0,203.49,203.49,203.09,203.12,101378.0
2024-02-16 10:25:00,203.1,203.38,203.05,203.26,54424.0,203.1,203.38,203.05,203.26,54424.0
2024-02-16 10:30:00,203.25,203.34,203.16,203.23,45725.0,203.25,203.34,203.16,203.23,45725.0
2024-02-16 10:35:00,203.22,203.31,202.96,203.25,79733.0,203.22,203.31,202.96,203.25,79733.0
2024-02-16 10:40:00,203.24,203.26,202.97,203.14,32989.0,203.24,203.26,202.97,203.14,32989.0
2024-02-16 10:45:00,203.14,203.3,203.08,203.13,30379.0,203.14,203.3,203.08,203.13,30379.0
2024-02-16 10:50:00,203.14,203.52,203.13,203.32,35225.0,203.14,203.52,203.13,203.32,35225.0
2024-02-16 10:55:00,203.31,203.33,203.06,203.19,29813.0,203.31,203.33,203.06,203.19,29813.0
2024-02-16 11:00:00,203.19,203.3,202.94,203.01,40970.0,203.19,203.3,202.94,203.01,40970.0
2024-02-16 11:05:00,203.02,203.16,202.87,203.14,30476.0,203.02,203.16,202.87,203.14,30476.0
2024-02-16 11:10:00,203.15,203.56,203.15,203.52,36423.0,203.15,203.56,203.15,203.52,36423.0
2024-02-16 11:15:00,203.56,204.01,203.53,203.89,67950.0,203.56,204.01,203.53,203.89,67950.0
2024-02-16 11:20:00,203.93,204.08,203.8,203.88,33037.0,203.93,204.08,203.8,203.88,33037.0
2024-02-16 11:25:00,203.88,203.89,203.7,203.82,14552.0,203.88,203.89,203.7,203.82,14552.0
2024-02-16 11:30:00,203.72,203.9,203.56,203.74,20205.0,203.72,203.9,203.56,203.74,20205.0
2024-02-16 11:35:00,203.75,203.81,203.65,203.67,18333.0,203.75,203.81,203.65,203.67,18333.0
2024-02-16 11:40:00,203.69,203.99,203.63,203.89,19802.0,203.69,203.99,203.63,203.89,19802.0
2024-02-16 11:45:00,203.86,204.24,203.84,204.16,30514.0,203.86,204.24,203.84,204.16,30514.0
2024-02-16 11:50:00,204.15,204.34,203.95,203.95,55813.0,204.15,204.34,203.95,203.95,55813.0
2024-02-16 11:55:00,203.96,204.12,203.8,204.12,31089.0,203.96,204.12,203.8,204.12,31089.0
2024-02-16 12:00:00,204.12,204.36,203.97,204.21,50745.0,204.12,204.36,203.97,204.21,50745.0
2024-02-16 12:05:00,204.22,204.26,204.08,204.26,27810.0,204.22,204.26,204.08,204.26,27810.0
2024-02-16 12:10:00,204.28,204.4,204.11,204.31,36216.0,204.28,204.4,204.11,204.31,36216.0
2024-02-16 12:15:00,204.36,204.44,204.24,204.4,34332.0,204.36,204.44,204.24,204.4,34332.0
2024-02-16 12:20:00,204.4,204.4,204.12,204.2,28471.0,204.4,204.4,204.12,204.2,28471.0
2024-02-16 12:25:00,204.15,204.2,203.95,204.19,16390.0,204.15,204.2,203.95,204.19,16390.0
2024-02-16 12:30:00,204.19,204.23,204.03,204.09,22153.0,204.19,204.23,204.03,204.09,22153.0
2024-02-16 12:35:00,204.05,204.08,203.81,203.86,25745.0,204.05,204.08,203.81,203.86,25745.0
2024-02-16 12:40:00,203.83,203.88,203.61,203.72,24968.0,203.83,203.88,203.61,203.72,24968.0
2024-02-16 12:45:00,203.75,203.9,203.63,203.67,33485.0,203.75,203.9,203.63,203.67,33485.0
2024-02-16 12:50:00,203.66,203.82,203.62,203.82,24662.0,203.66,203.82,203.62,203.82,24662.0
2024-02-16 12:55:00,203.82,203.91,203.72,203.72,23510.0,203.82,203.91,203.72,203.72,23510.0
2024-02-16 13:00:00,203.7,203.71,203.4,203.42,32443.0,203.7,203.71,203.4,203.42,32443.0
2024-02-16 13:05:00,203.43,203.48,203.37,203.42,19481.0,203.43,203.48,203.37,203.42,19481.0
2024-02-16 13:10:00,203.4,203.4,203.18,203.22,34653.0,203.4,203.4,203.18,203.22,34653.0
2024-02-16 13:15:00,203.23,203.55,203.23,203.51,23516.0,203.23,203.55,203.23,203.51,23516.0
2024-02-16 13:20:00,203.49,203.7,203.46,203.66,15852.0,203.49,203.7,203.46,203.66,15852.0
2024-02-16 13:25:00,203.67,203.69,203.53,203.61,10290.0,203.67,203.69,203.53,203.61,10290.0
2024-02-16 13:30:00,203.63,203.67,203.36,203.44,19308.0,203.63,203.67,203.36,203.44,19308.0
2024-02-16 13:35:00,203.43,203.48,203.39,203.41,20850.0,203.43,203.48,203.39,203.41,20850.0
2024-02-16 13:40:00,203.4,203.44,203.26,203.34,19638.0,203.4,203.44,203.26,203.34,19638.0
2024-02-16 13:45:00,203.38,203.47,203.35,203.47,22951.0,203.38,203.47,203.35,203.47,22951.0
2024-02-16 13:50:00,203.49,203.59,203.49,203.54,22379.0,203.49,203.59,203.49,203.54,22379.0
2024-02-16 13:55:00,203.51,203.65,203.43,203.62,25280.0,203.51,203.65,203.43,203.62,25280.0
2024-02-16 14:00:00,203.61,203.73,203.52,203.71,19677.0,203.61,203.73,203.52,203.71,19677.0
2024-02-16 14:05:00,203.69,203.71,203.51,203.57,16990.0,203.69,203.71,203.51,203.57,16990.0
2024-02-16 14:10:00,203.53,203.66,203.46,203.57,22769.0,203.53,203.66,203.46,203.57,22769.0
2024-02-16 14:15:00,203.59,203.63,203.48,203.57,17377.0,203.59,203.63,203.48,203.57,17377.0
2024-02-16 14:20:00,203.55,203.57,203.47,203.53,12271.0,203.55,203.57,203.47,203.53,12271.0
2024-02-16 14:25:00,203.55,203.55,203.46,203.48,20826.0,203.55,203.55,203.46,203.48,20826.0
2024-02-16 14:30:00,203.46,203.49,203.28,203.29,23003.0,203.46,203.49,203.28,203.29,23003.0
2024-02-16 14:35:00,203.34,203.36,203.23,203.27,21744.0,203.34,203.36,203.23,203.27,21744.0
2024-02-16 14:40:00,203.27,203.42,203.23,203.4,16949.0,203.27,203.42,203.23,203.4,16949.0
2024-02-16 14:45:00,203.36,203.4,202.81,202.95,90835.0,203.36,203.4,202.81,202.95,90835.0
2024-02-16 14:50:00,202.93,203.16,202.89,202.99,30375.0,202.93,203.16,202.89,202.99,30375.0
2024-02-16 14:55:00,202.98,203.07,202.82,202.97,40439.0,202.98,203.07,202.82,202.97,40439.0
2024-02-16 15:00:00,202.94,203.09,202.91,202.95,36047.0,202.94,203.09,202.91,202.95,36047.0
2024-02-16 15:05:00,202.98,203.29,202.98,203.22,38387.0,202.98,203.29,202.98,203.22,38387.0
2024-02-16 15:10:00,203.23,203.25,203.0,203.07,67837.0,203.23,203.25,203.0,203.07,67837.0
2024-02-16 15:15:00,203.06,203.31,203.03,203.3,27827.0,203.06,203.31,203.03,203.3,27827.0
2024-02-16 15:20:00,203.28,203.43,203.23,203.33,43065.0,203.28,203.43,203.23,203.33,43065.0
2024-02-16 15:25:00,203.32,203.39,203.23,203.32,38733.0,203.32,203.39,203.23,203.32,38733.0
2024-02-16 15:30:00,203.36,203.38,203.09,203.17,48617.0,203.36,203.38,203.09,203.17,48617.0
2024-02-16 15:35:00,203.17,203.49,203.15,203.38,55537.0,203.17,203.49,203.15,203.38,55537.0
2024-02-16 15:40:00,203.36,203.39,202.9,202.94,50165.0,203.36,203.39,202.9,202.94,50165.0
2024-02-16 15:45:00,202.94,203.22,202.93,203.17,87471.0,202.94,203.22,202.93,203.17,87471.0
2024-02-16 15:50:00,203.18,203.68,203.17,203.67,139244.0,203.18,203.68,203.17,203.67,139244.0
2024-02-16 15:55:00,203.67,204.09,203.66,203.89,341983.0,203.67,204.09,203.66,203.89,341983.0
2024-02-20 09:30:00,203.55,204.88,203.41,204.59,188572.0,203.55,204.88,203.41,204.59,188572.0
2024-02-20 09:35:00,204.53,204.53,203.37,203.64,51007.0,204.53,204.53,203.37,203.64,51007.0
2024-02-20 09:40:00,203.58,203.87,203.35,203.62,46081.0,203.58,203.87,203.35,203.62,46081.0
2024-02-20 09:45:00,203.63,205.08,203.62,204.58,134126.0,203.63,205.08,203.62,204.58,134126.0
2024-02-20 09:50:00,204.62,205.48,204.61,205.3,99930.0,204.62,205.48,204.61,205.3,99930.0
2024-02-20 09:55:00,205.22,205.53,205.1,205.5,96599.0,205.22,205.53,205.1,205.5,96599.0
2024-02-20 10:00:00,205.39,205.58,204.37,204.45,89038.0,205.39,205.58,204.37,204.45,89038.0
2024-02-20 10:05:00,204.49,204.53,203.65,204.0,49910.0,204.49,204.53,203.65,204.0,49910.0
2024-02-20 10:10:00,203.95,204.29,203.71,204.19,53382.0,203.95,204.29,203.71,204.19,53382.0
2024-02-20 10:15:00,204.27,204.75,204.15,204.75,50100.0,204.27,204.75,204.15,204.75,50100.0
2024-02-20 10:20:00,204.71,204.72,204.1,204.3,42376.0,204.71,204.72,204.1,204.3,42376.0
2024-02-20 10:25:00,204.32,204.4,203.95,204.03,31712.0,204.32,204.4,203.95,204.03,31712.0
2024-02-20 10:30:00,204.0,204.18,203.78,203.91,37569.0,204.0,204.18,203.78,203.91,37569.0
2024-02-20 10:35:00,203.95,204.03,203.7,203.99,39177.0,203.95,204.03,203.7,203.99,39177.0
2024-02-20 10:40:00,203.96,204.12,203.69,203.72,33237.0,203.96,204.12,203.69,203.72,33237.0
2024-02-20 10:45:00,203.72,204.1,203.71,204.03,39976.0,203.72,204.1,203.71,204.03,39976.0
2024-02-20 10:50:00,204.01,204.44,204.0,204.14,32502.0,204.01,204.44,204.0,204.14,32502.0
2024-02-20 10:55:00,204.09,204.32,203.94,204.23,45309.0,204.09,204.32,203.94,204.23,45309.0
2024-02-20 11:00:00,204.21,204.4,203.9,204.11,65096.0,204.21,204.4,203.9,204.11,65096.0
2024-02-20 11:05:00,204.0,204.4,203.94,204.09,22193.0,204.0,204.4,203.94,204.09,22193.0
2024-02-20 11:10:00,204.11,204.18,203.95,204.16,17789.0,204.11,204.18,203.95,204.16,17789.0
2024-02-20 11:15:00,204.09,204.42,204.04,204.38,17492.0,204.09,204.42,204.04,204.38,17492.0
2024-02-20 11:20:00,204.37,204.39,203.94,204.34,32612.0,204.37,204.39,203.94,204.34,32612.0
2024-02-20 11:25:00,204.34,204.37,204.08,204.1,19294.0,204.34,204.37,204.08,204.1,19294.0
2024-02-20 11:30:00,204.1,204.14,203.79,204.14,34151.0,204.1,204.14,203.79,204.14,34151.0
2024-02-20 11:35:00,204.09,204.18,203.9,204.08,11861.0,204.09,204.18,203.9,204.08,11861.0
2024-02-20 11:40:00,204.0,204.09,203.91,204.06,15816.0,204.0,204.09,203.91,204.06,15816.0
2024-02-20 11:45:00,204.05,204.13,203.92,203.98,18876.0,204.05,204.13,203.92,203.98,18876.0
2024-02-20 11:50:00,203.96,204.3,203.93,204.24,24943.0,203.96,204.3,203.93,204.24,24943.0
2024-02-20 11:55:00,204.19,204.22,203.65,203.69,35257.0,204.19,204.22,203.65,203.69,35257.0
2024-02-20 12:00:00,203.66,203.66,203.33,203.41,38089.0,203.66,203.66,203.33,203.41,38089.0
2024-02-20 12:05:00,203.44,203.72,203.41,203.72,13697.0,203.44,203.72,203.41,203.72,13697.0
2024-02-20 12:10:00,203.69,203.78,203.31,203.39,25105.0,203.69,203.78,203.31,203.39,25105.0
2024-02-20 12:15:00,203.36,203.45,203.24,203.26,23823.0,203.36,203.45,203.24,203.26,23823.0
2024-02-20 12:20:00,203.21,203.35,203.12,203.27,29799.0,203.21,203.35,203.12,203.27,29799.0
2024-02-20 12:25:00,203.27,203.49,203.26,203.34,19089.0,203.27,203.49,203.26,203.34,19089.0
2024-02-20 12:30:00,203.28,203.75,203.28,203.63,39861.0,203.28,203.75,203.28,203.63,39861.0
2024-02-20 12:35:00,203.63,203.74,203.36,203.44,17684.0,203.63,203.74,203.36,203.44,17684.0
2024-02-20 12:40:00,203.34,203.71,203.34,203.59,25841.0,203.34,203.71,203.34,203.59,25841.0
2024-02-20 12:45:00,203.62,203.77,203.56,203.68,34911.0,203.62,203.77,203.56,203.68,34911.0
2024-02-20 12:50:00,203.66,203.92,203.59,203.86,16226.0,203.66,203.92,203.59,203.86,16226.0
2024-02-20 12:55:00,203.89,203.95,203.78,203.86,25205.0,203.89,203.95,203.78,203.86,25205.0
2024-02-20 13:00:00,203.86,203.97,203.63,203.71,41021.0,203.86,203.97,203.63,203.71,41021.0
2024-02-20 13:05:00,203.65,203.78,203.64,203.75,16069.0,203.65,203.78,203.64,203.75,16069.0
2024-02-20 13:10:00,203.7,203.79,203.65,203.72,14101.0,203.7,203.79,203.65,203.72,14101.0
2024-02-20 13:15:00,203.76,203.79,203.57,203.69,32017.0,203.76,203.79,203.57,203.69,32017.0
2024-02-20 13:20:00,203.69,203.82,203.49,203.58,50305.0,203.69,203.82,203.49,203.58,50305.0
2024-02-20 13:25:00,203.61,203.66,203.32,203.35,28607.0,203.61,203.66,203.32,203.35,28607.0
2024-02-20 13:30:00,203.35,203.38,203.05,203.24,32854.0,203.35,203.38,203.05,203.24,32854.0
2024-02-20 13:35:00,203.21,203.45,203.11,203.45,11367.0,203.21,203.45,203.11,203.45,11367.0
2024-02-20 13:40:00,203.47,203.74,203.42,203.69,40980.0,203.47,203.74,203.42,203.69,40980.0
2024-02-20 13:45:00,203.7,203.79,203.61,203.75,10024.0,203.7,203.79,203.61,203.75,10024.0
2024-02-20 13:50:00,203.71,203.83,203.6,203.61,21554.0,203.71,203.83,203.6,203.61,21554.0
2024-02-20 13:55:00,203.61,203.79,203.54,203.69,11380.0,203.61,203.79,203.54,203.69,11380.0
2024-02-20 14:00:00,203.69,203.72,203.44,203.56,29289.0,203.69,203.72,203.44,203.56,29289.0
2024-02-20 14:05:00,203.57,203.88,203.57,203.86,17464.0,203.57,203.88,203.57,203.86,17464.0
2024-02-20 14:10:00,203.83,203.88,203.61,203.62,31721.0,203.83,203.88,203.61,203.62,31721.0
2024-02-20 14:15:00,203.61,203.68,203.28,203.44,76202.0,203.61,203.68,203.28,203.44,76202.0
2024-02-20 14:20:00,203.44,203.49,203.21,203.21,54136.0,203.44,203.49,203.21,203.21,54136.0
2024-02-20 14:25:00,203.2,203.36,203.16,203.22,22007.0,203.2,203.36,203.16,203.22,22007.0
2024-02-20 14:30:00,203.2,203.26,203.08,203.11,20610.0,203.2,203.26,203.08,203.11,20610.0
2024-02-20 14:35:00,203.12,203.2,202.9,202.93,34810.0,203.12,203.2,202.9,202.93,34810.0
2024-02-20 14:40:00,202.9,203.2,202.77,202.8,55104.0,202.9,203.2,202.77,202.8,55104.0
2024-02-20 14:45:00,202.78,203.18,202.76,203.09,34197.0,202.78,203.18,202.76,203.09,34197.0
2024-02-20 14:50:00,203.16,203.42,203.09,203.21,52347.0,203.16,203.42,203.09,203.21,52347.0
2024-02-20 14:55:00,203.19,203.54,203.16,203.51,36123.0,203.19,203.54,203.16,203.51,36123.0
2024-02-20 15:00:00,203.55,203.55,203.31,203.44,21865.0,203.55,203.55,203.31,203.44,21865.0
2024-02-20 15:05:00,203.43,203.59,203.38,203.49,23747.0,203.43,203.59,203.38,203.49,23747.0
2024-02-20 15:10:00,203.47,203.67,203.46,203.61,29683.0,203.47,203.67,203.46,203.61,29683.0
2024-02-20 15:15:00,203.61,203.8,203.48,203.75,35207.0,203.61,203.8,203.48,203.75,35207.0
2024-02-20 15:20:00,203.75,203.81,203.54,203.62,24569.0,203.75,203.81,203.54,203.62,24569.0
2024-02-20 15:25:00,203.64,203.82,203.63,203.71,25481.0,203.64,203.82,203.63,203.71,25481.0
2024-02-20 15:30:00,203.71,203.77,203.06,203.09,46927.0,203.71,203.77,203.06,203.09,46927.0
2024-02-20 15:35:00,203.06,203.3,203.03,203.15,45542.0,203.06,203.3,203.03,203.15,45542.0
2024-02-20 15:40:00,203.17,203.3,202.71,202.95,133442.0,203.17,203.3,202.71,202.95,133442.0
2024-02-20 15:45:00,202.91,203.23,202.86,202.99,72296.0,202.91,203.23,202.86,202.99,72296.0
2024-02-20 15:50:00,202.95,203.32,202.88,203.05,84661.0,202.95,203.32,202.88,203.05,84661.0
2024-02-20 15:55:00,203.08,203.47,202.98,203.4,215717.0,203.08,203.47,202.98,203.4,215717.0
2024-02-21 09:30:00,202.9,203.5,201.5,202.23,174294.0,202.9,203.5,201.5,202.23,174294.0
2024-02-21 09:35:00,202.18,202.42,201.44,201.63,128500.0,202.18,202.42,201.44,201.63,128500.0
2024-02-21 09:40:00,201.72,201.95,201.29,201.51,79441.0,201.72,201.95,201.29,201.51,79441.0
2024-02-21 09:45:00,201.47,202.15,201.4,201.77,53575.0,201.47,202.15,201.4,201.77,53575.0
2024-02-21 09:50:00,201.76,202.5,201.76,202.13,59151.0,201.76,202.5,201.76,202.13,59151.0
2024-02-21 09:55:00,202.18,202.49,202.09,202.4,28713.0,202.18,202.49,202.09,202.4,28713.0
2024-02-21 10:00:00,202.36,203.03,202.27,202.98,57726.0,202.36,203.03,202.27,202.98,57726.0
2024-02-21 10:05:00,202.98,203.1,202.52,202.97,44167.0,202.98,203.1,202.52,202.97,44167.0
2024-02-21 10:10:00,203.03,203.41,202.95,203.26,49744.0,203.03,203.41,202.95,203.26,49744.0
2024-02-21 10:15:00,203.25,203.43,203.08,203.3,30964.0,203.25,203.43,203.08,203.3,30964.0
2024-02-21 10:20:00,203.34,203.39,202.92,203.16,53211.0,203.34,203.39,202.92,203.16,53211.0
2024-02-21 10:25:00,203.09,203.21,202.84,203.07,20600.0,203.09,203.21,202.84,203.07,20600.0
2024-02-21 10:30:00,203.17,203.18,202.58,202.59,25404.0,203.17,203.18,202.58,202.59,25404.0
2024-02-21 10:35:00,202.62,203.43,202.56,203.43,35319.0,202.62,203.43,202.56,203.43,35319.0
2024-02-21 10:40:00,203.37,203.64,203.0,203.08,27746.0,203.37,203.64,203.0,203.08,27746.0
2024-02-21 10:45:00,203.08,203.27,202.99,203.26,21936.0,203.08,203.27,202.99,203.26,21936.0
2024-02-21 10:50:00,203.23,203.24,202.93,202.96,14231.0,203.23,203.24,202.93,202.96,14231.0
2024-02-21 10:55:00,202.95,203.04,202.78,202.78,12475.0,202.95,203.04,202.78,202.78,12475.0
2024-02-21 11:00:00,202.78,202.84,202.6,202.79,29432.0,202.78,202.84,202.6,202.79,29432.0
2024-02-21 11:05:00,202.79,202.79,202.59,202.7,20311.0,202.79,202.79,202.59,202.7,20311.0
2024-02-21 11:10:00,202.74,202.96,202.7,202.94,19747.0,202.74,202.96,202.7,202.94,19747.0
2024-02-21 11:15:00,202.98,203.02,202.75,202.78,19440.0,202.98,203.02,202.75,202.78,19440.0
2024-02-21 11:20:00,202.74,202.81,202.55,202.63,28832.0,202.74,202.81,202.55,202.63,28832.0
2024-02-21 11:25:00,202.63,202.74,202.38,202.7,34704.0,202.63,202.74,202.38,202.7,34704.0
2024-02-21 11:30:00,202.67,202.9,202.59,202.76,28230.0,202.67,202.9,202.59,202.76,28230.0
2024-02-21 11:35:00,202.72,202.85,202.48,202.8,14255.0,202.72,202.85,202.48,202.8,14255.0
2024-02-21 11:40:00,202.8,202.8,202.52,202.62,10681.0,202.8,202.8,202.52,202.62,10681.0
2024-02-21 11:45:00,202.59,202.59,202.23,202.31,21512.0,202.59,202.59,202.23,202.31,21512.0
2024-02-21 11:50:00,202.31,202.4,202.14,202.14,20541.0,202.31,202.4,202.14,202.14,20541.0
2024-02-21 11:55:00,202.2,202.37,202.07,202.3,34144.0,202.2,202.37,202.07,202.3,34144.0
2024-02-21 12:00:00,202.33,202.4,202.07,202.23,29167.0,202.33,202.4,202.07,202.23,29167.0
2024-02-21 12:05:00,202.19,202.19,202.0,202.16,13842.0,202.19,202.19,202.0,202.16,13842.0
2024-02-21 12:10:00,202.14,202.21,202.08,202.12,22813.0,202.14,202.21,202.08,202.12,22813.0
2024-02-21 12:15:00,202.12,202.21,202.03,202.04,22960.0,202.12,202.21,202.03,202.04,22960.0
2024-02-21 12:20:00,202.07,202.11,201.96,202.01,25352.0,202.07,202.11,201.96,202.01,25352.0
2024-02-21 12:25:00,202.05,202.05,201.88,201.93,16712.0,202.05,202.05,201.88,201.93,16712.0
2024-02-21 12:30:00,201.93,202.17,201.83,202.15,28086.0,201.93,202.17,201.83,202.15,28086.0
2024-02-21 12:35:00,202.19,202.3,202.15,202.15,29571.0,202.19,202.3,202.15,202.15,29571.0
2024-02-21 12:40:00,202.15,202.18,201.94,202.02,19578.0,202.15,202.18,201.94,202.02,19578.0
2024-02-21 12:45:00,202.06,202.18,202.04,202.16,8841.0,202.06,202.18,202.04,202.16,8841.0
2024-02-21 12:50:00,202.19,202.22,202.06,202.18,9144.0,202.19,202.22,202.06,202.18,9144.0
2024-02-21 12:55:00,202.12,202.14,201.99,202.08,9991.0,202.12,202.14,201.99,202.08,9991.0
2024-02-21 13:00:00,202.14,202.14,201.6,201.75,32690.0,202.14,202.14,201.6,201.75,32690.0
2024-02-21 13:05:00,201.76,201.87,201.59,201.82,16215.0,201.76,201.87,201.59,201.82,16215.0
2024-02-21 13:10:00,201.82,201.94,201.74,201.76,11667.0,201.82,201.94,201.74,201.76,11667.0
2024-02-21 13:15:00,201.74,202.04,201.72,201.98,21134.0,201.74,202.04,201.72,201.98,21134.0
2024-02-21 13:20:00,202.0,202.18,201.86,202.17,14287.0,202.0,202.18,201.86,202.17,14287.0
2024-02-21 13:25:00,202.14,202.34,202.06,202.21,19295.0,202.14,202.34,202.06,202.21,19295.0
2024-02-21 13:30:00,202.22,202.26,202.02,202.16,16662.0,202.22,202.26,202.02,202.16,16662.0
2024-02-21 13:35:00,202.14,202.76,202.11,202.73,54732.0,202.14,202.76,202.11,202.73,54732.0
2024-02-21 13:40:00,202.67,203.05,202.55,202.86,68158.0,202.67,203.05,202.55,202.86,68158.0
2024-02-21 13:45:00,202.92,203.17,202.59,202.86,49713.0,202.92,203.17,202.59,202.86,49713.0
2024-02-21 13:50:00,202.89,203.07,202.72,202.76,24819.0,202.89,203.07,202.72,202.76,24819.0
2024-02-21 13:55:00,202.78,202.83,202.56,202.82,17900.0,202.78,202.83,202.56,202.82,17900.0
2024-02-21 14:00:00,202.72,202.76,202.29,202.54,23167.0,202.72,202.76,202.29,202.54,23167.0
2024-02-21 14:05:00,202.52,202.52,202.25,202.37,24005.0,202.52,202.52,202.25,202.37,24005.0
2024-02-21 14:10:00,202.35,202.4,202.15,202.15,29216.0,202.35,202.4,202.15,202.15,29216.0
2024-02-21 14:15:00,202.14,202.3,202.02,202.17,29087.0,202.14,202.3,202.02,202.17,29087.0
2024-02-21 14:20:00,202.13,202.2,201.9,201.96,25831.0,202.13,202.2,201.9,201.96,25831.0
2024-02-21 14:25:00,201.9,202.12,201.78,202.01,20095.0,201.9,202.12,201.78,202.01,20095.0
2024-02-21 14:30:00,202.05,202.09,201.86,202.0,14573.0,202.05,202.09,201.86,202.0,14573.0
2024-02-21 14:35:00,201.95,202.03,201.79,201.92,15836.0,201.95,202.03,201.79,201.92,15836.0
2024-02-21 14:40:00,201.9,202.09,201.71,201.77,77122.0,201.9,202.09,201.71,201.77,77122.0
2024-02-21 14:45:00,201.8,202.0,201.78,201.97,20833.0,201.8,202.0,201.78,201.97,20833.0
2024-02-21 14:50:00,201.95,202.04,201.92,202.02,12299.0,201.95,202.04,201.92,202.02,12299.0
2024-02-21 14:55:00,202.02,202.09,201.94,201.97,8237.0,202.02,202.09,201.94,201.97,8237.0
2024-02-21 15:00:00,201.95,201.95,201.74,201.75,18177.0,201.95,201.95,201.74,201.75,18177.0
2024-02-21 15:05:00,201.79,201.81,201.65,201.7,22559.0,201.79,201.81,201.65,201.7,22559.0
2024-02-21 15:10:00,201.72,201.73,201.46,201.49,45703.0,201.72,201.73,201.46,201.49,45703.0
2024-02-21 15:15:00,201.5,201.54,201.26,201.37,33100.0,201.5,201.54,201.26,201.37,33100.0
2024-02-21 15:20:00,201.4,201.44,201.21,201.31,37611.0,201.4,201.44,201.21,201.31,37611.0
2024-02-21 15:25:00,201.33,201.6,201.31,201.46,40829.0,201.33,201.6,201.31,201.46,40829.0
2024-02-21 15:30:00,201.46,201.73,201.44,201.73,39134.0,201.46,201.73,201.44,201.73,39134.0
2024-02-21 15:35:00,201.71,201.81,201.49,201.59,60539.0,201.71,201.81,201.49,201.59,60539.0
2024-02-21 15:40:00,201.6,202.0,201.49,201.81,42924.0,201.6,202.0,201.49,201.81,42924.0
2024-02-21 15:45:00,201.77,201.86,201.54,201.68,42888.0,201.77,201.86,201.54,201.68,42888.0
2024-02-21 15:50:00,201.7,201.78,201.5,201.64,54574.0,201.7,201.78,201.5,201.64,54574.0
2024-02-21 15:55:00,201.68,201.79,201.52,201.53,167095.0,201.68,201.79,201.52,201.53,167095.0
2024-02-22 09:30:00,202.0,202.12,200.71,201.88,299541.0,202.0,202.12,200.71,201.88,299541.0
2024-02-22 09:35:00,201.85,201.97,201.14,201.67,119652.0,201.85,201.97,201.14,201.67,119652.0
2024-02-22 09:40:00,201.67,202.25,201.5,202.17,107156.0,201.67,202.25,201.5,202.17,107156.0
2024-02-22 09:45:00,202.33,203.33,202.2,203.26,100660.0,202.33,203.33,202.2,203.26,100660.0
2024-02-22 09:50:00,203.22,204.06,202.99,203.89,160164.0,203.22,204.06,202.99,203.89,160164.0
2024-02-22 09:55:00,203.91,204.1,203.45,203.5,112407.0,203.91,204.1,203.45,203.5,112407.0
2024-02-22 10:00:00,203.56,203.89,203.3,203.42,49635.0,203.56,203.89,203.3,203.42,49635.0
2024-02-22 10:05:00,203.42,203.47,202.95,203.06,46864.0,203.42,203.47,202.95,203.06,46864.0
2024-02-22 10:10:00,203.17,203.25,202.75,202.99,49623.0,203.17,203.25,202.75,202.99,49623.0
2024-02-22 10:15:00,202.97,203.01,202.0,202.15,72218.0,202.97,203.01,202.0,202.15,72218.0
2024-02-22 10:20:00,202.12,202.42,201.96,202.17,44350.0,202.12,202.42,201.96,202.17,44350.0
2024-02-22 10:25:00,202.21,202.21,201.48,201.49,81241.0,202.21,202.21,201.48,201.49,81241.0
2024-02-22 10:30:00,201.5,201.51,201.18,201.31,76867.0,201.5,201.51,201.18,201.31,76867.0
2024-02-22 10:35:00,201.29,201.35,200.6,200.76,180101.0,201.29,201.35,200.6,200.76,180101.0
2024-02-22 10:40:00,200.79,200.86,200.4,200.7,125769.0,200.79,200.86,200.4,200.7,125769.0
2024-02-22 10:45:00,200.7,200.87,200.51,200.87,83631.0,200.7,200.87,200.51,200.87,83631.0
2024-02-22 10:50:00,200.86,201.18,200.84,200.96,56073.0,200.86,201.18,200.84,200.96,56073.0
2024-02-22 10:55:00,201.0,201.01,200.75,200.95,64098.0,201.0,201.01,200.75,200.95,64098.0
2024-02-22 11:00:00,200.94,200.95,200.51,200.8,53660.0,200.94,200.95,200.51,200.8,53660.0
2024-02-22 11:05:00,200.79,201.12,200.6,200.8,46007.0,200.79,201.12,200.6,200.8,46007.0
2024-02-22 11:10:00,200.82,201.26,200.8,201.18,44245.0,200.82,201.26,200.8,201.18,44245.0
2024-02-22 11:15:00,201.2,201.27,200.92,200.97,39594.0,201.2,201.27,200.92,200.97,39594.0
2024-02-22 11:20:00,200.92,201.14,200.9,201.08,22757.0,200.92,201.14,200.9,201.08,22757.0
2024-02-22 11:25:00,201.1,201.36,201.1,201.36,29834.0,201.1,201.36,201.1,201.36,29834.0
2024-02-22 11:30:00,201.37,201.48,201.07,201.23,26761.0,201.37,201.48,201.07,201.23,26761.0
2024-02-22 11:35:00,201.23,201.78,201.21,201.59,40094.0,201.23,201.78,201.21,201.59,40094.0
2024-02-22 11:40:00,201.61,201.99,201.6,201.75,76454.0,201.61,201.99,201.6,201.75,76454.0
2024-02-22 11:45:00,201.75,201.75,201.45,201.67,37784.0,201.75,201.75,201.45,201.67,37784.0
2024-02-22 11:50:00,201.67,201.95,201.59,201.74,28120.0,201.67,201.95,201.59,201.74,28120.0
2024-02-22 11:55:00,201.8,201.94,201.71,201.78,19278.0,201.8,201.94,201.71,201.78,19278.0
2024-02-22 12:00:00,201.74,201.95,201.49,201.92,42880.0,201.74,201.95,201.49,201.92,42880.0
2024-02-22 12:05:00,201.89,202.08,201.75,201.79,44150.0,201.89,202.08,201.75,201.79,44150.0
2024-02-22 12:10:00,201.82,201.88,201.47,201.5,24797.0,201.82,201.88,201.47,201.5,24797.0
2024-02-22 12:15:00,201.49,201.85,201.3,201.73,31321.0,201.49,201.85,201.3,201.73,31321.0
2024-02-22 12:20:00,201.71,202.14,201.68,202.04,45297.0,201.71,202.14,201.68,202.04,45297.0
2024-02-22 12:25:00,202.06,202.15,201.96,202.0,95386.0,202.06,202.15,201.96,202.0,95386.0
2024-02-22 12:30:00,202.02,202.25,202.01,202.21,42097.0,202.02,202.25,202.01,202.21,42097.0
2024-02-22 12:35:00,202.21,202.34,202.09,202.31,52173.0,202.21,202.34,202.09,202.31,52173.0
2024-02-22 12:40:00,202.29,202.65,202.22,202.62,45290.0,202.29,202.65,202.22,202.62,45290.0
2024-02-22 12:45:00,202.62,202.62,202.26,202.58,80702.0,202.62,202.62,202.26,202.58,80702.0
2024-02-22 12:50:00,202.62,202.81,202.53,202.68,49165.0,202.62,202.81,202.53,202.68,49165.0
2024-02-22 12:55:00,202.67,202.85,202.55,202.63,32157.0,202.67,202.85,202.55,202.63,32157.0
2024-02-22 13:00:00,202.68,202.68,202.46,202.46,29573.0,202.68,202.68,202.46,202.46,29573.0
2024-02-22 13:05:00,202.46,202.49,202.35,202.45,17577.0,202.46,202.49,202.35,202.45,17577.0
2024-02-22 13:10:00,202.41,202.44,202.16,202.18,32913.0,202.41,202.44,202.16,202.18,32913.0
2024-02-22 13:15:00,202.19,202.6,202.18,202.6,21138.0,202.19,202.6,202.18,202.6,21138.0
2024-02-22 13:20:00,202.55,202.71,202.5,202.65,34891.0,202.55,202.71,202.5,202.65,34891.0
2024-02-22 13:25:00,202.65,202.83,202.56,202.8,36467.0,202.65,202.83,202.56,202.8,36467.0
2024-02-22 13:30:00,202.83,202.92,202.72,202.8,46132.0,202.83,202.92,202.72,202.8,46132.0
2024-02-22 13:35:00,202.84,203.01,202.78,202.86,39094.0,202.84,203.01,202.78,202.86,39094.0
2024-02-22 13:40:00,202.85,203.0,202.78,202.81,29619.0,202.85,203.0,202.78,202.81,29619.0
2024-02-22 13:45:00,202.81,202.84,202.65,202.76,30288.0,202.81,202.84,202.65,202.76,30288.0
2024-02-22 13:50:00,202.75,202.75,202.28,202.32,17861.0,202.75,202.75,202.28,202.32,17861.0
2024-02-22 13:55:00,202.35,202.58,202.32,202.58,29010.0,202.35,202.58,202.32,202.58,29010.0
2024-02-22 14:00:00,202.58,202.84,202.53,202.74,19038.0,202.58,202.84,202.53,202.74,19038.0
2024-02-22 14:05:00,202.73,202.73,202.33,202.38,16313.0,202.73,202.73,202.33,202.38,16313.0
2024-02-22 14:10:00,202.41,202.46,202.26,202.38,33789.0,202.41,202.46,202.26,202.38,33789.0
2024-02-22 14:15:00,202.4,202.47,202.23,202.23,30745.0,202.4,202.47,202.23,202.23,30745.0
2024-02-22 14:20:00,202.23,202.58,202.23,202.55,32570.0,202.23,202.58,202.23,202.55,32570.0
2024-02-22 14:25:00,202.53,202.59,202.34,202.43,22212.0,202.53,202.59,202.34,202.43,22212.0
2024-02-22 14:30:00,202.41,202.41,202.15,202.2,18638.0,202.41,202.41,202.15,202.2,18638.0
2024-02-22 14:35:00,202.2,202.31,202.13,202.16,14166.0,202.2,202.31,202.13,202.16,14166.0
2024-02-22 14:40:00,202.18,202.35,202.11,202.21,17758.0,202.18,202.35,202.11,202.21,17758.0
2024-02-22 14:45:00,202.23,202.23,202.08,202.12,26659.0,202.23,202.23,202.08,202.12,26659.0
2024-02-22 14:50:00,202.13,202.16,202.0,202.09,57350.0,202.13,202.16,202.0,202.09,57350.0
2024-02-22 14:55:00,202.12,202.15,201.79,201.79,40607.0,202.12,202.15,201.79,201.79,40607.0
2024-02-22 15:00:00,201.77,201.9,201.72,201.8,28647.0,201.77,201.9,201.72,201.8,28647.0
2024-02-22 15:05:00,201.78,201.83,201.51,201.51,22753.0,201.78,201.83,201.51,201.51,22753.0
2024-02-22 15:10:00,201.53,201.82,201.5,201.82,31221.0,201.53,201.82,201.5,201.82,31221.0
2024-02-22 15:15:00,201.83,201.9,201.82,201.85,43676.0,201.83,201.9,201.82,201.85,43676.0
2024-02-22 15:20:00,201.86,202.12,201.83,202.02,35911.0,201.86,202.12,201.83,202.02,35911.0
2024-02-22 15:25:00,202.02,202.09,201.94,201.98,27430.0,202.02,202.09,201.94,201.98,27430.0
2024-02-22 15:30:00,202.02,202.02,201.51,201.53,62428.0,202.02,202.02,201.51,201.53,62428.0
2024-02-22 15:35:00,201.54,201.72,201.51,201.69,50972.0,201.54,201.72,201.51,201.69,50972.0
2024-02-22 15:40:00,201.69,201.85,201.44,201.52,74657.0,201.69,201.85,201.44,201.52,74657.0
2024-02-22 15:45:00,201.49,201.57,201.44,201.52,54551.0,201.49,201.57,201.44,201.52,54551.0
2024-02-22 15:50:00,201.52,201.7,201.45,201.61,399450.0,201.52,201.7,201.45,201.61,399450.0
2024-02-22 15:55:00,201.66,201.95,201.45,201.5,176870.0,201.66,201.95,201.45,201.5,176870.0
2024-02-23 09:30:00,200.99,201.15,198.6,198.69,640752.0,200.99,201.15,198.6,198.69,640752.0
2024-02-23 09:35:00,198.7,198.7,197.15,198.09,515841.0,198.7,198.7,197.15,198.09,515841.0
2024-02-23 09:40:00,198.05,198.99,197.61,198.51,214749.0,198.05,198.99,197.61,198.51,214749.0
2024-02-23 09:45:00,198.42,198.72,198.04,198.32,151895.0,198.42,198.72,198.04,198.32,151895.0
2024-02-23 09:50:00,198.36,198.93,198.15,198.89,105734.0,198.36,198.93,198.15,198.89,105734.0
2024-02-23 09:55:00,198.89,199.56,198.72,199.03,128895.0,198.89,199.56,198.72,199.03,128895.0
2024-02-23 10:00:00,199.03,199.04,198.26,198.43,72057.0,199.03,199.04,198.26,198.43,72057.0
2024-02-23 10:05:00,198.41,199.08,198.33,199.06,49037.0,198.41,199.08,198.33,199.06,49037.0
2024-02-23 10:10:00,199.08,199.23,198.88,199.1,83734.0,199.08,199.23,198.88,199.1,83734.0
2024-02-23 10:15:00,199.03,199.65,199.03,199.25,68631.0,199.03,199.65,199.03,199.25,68631.0
2024-02-23 10:20:00,199.21,199.88,199.14,199.72,57411.0,199.21,199.88,199.14,199.72,57411.0
2024-02-23 10:25:00,199.75,199.97,199.62,199.75,76193.0,199.75,199.97,199.62,199.75,76193.0
2024-02-23 10:30:00,199.65,199.7,199.25,199.25,46616.0,199.65,199.7,199.25,199.25,46616.0
2024-02-23 10:35:00,199.35,199.5,199.14,199.45,38176.0,199.35,199.5,199.14,199.45,38176.0
2024-02-23 10:40:00,199.5,200.1,199.48,199.69,107720.0,199.5,200.1,199.48,199.69,107720.0
2024-02-23 10:45:00,199.68,200.2,199.59,199.93,45762.0,199.68,200.2,199.59,199.93,45762.0
2024-02-23 10:50:00,199.9,200.33,199.8,200.3,60003.0,199.9,200.33,199.8,200.3,60003.0
2024-02-23 10:55:00,200.28,200.89,200.19,200.86,62940.0,200.28,200.89,200.19,200.86,62940.0
2024-02-23 11:00:00,200.85,200.95,200.4,200.48,55541.0,200.85,200.95,200.4,200.48,55541.0
2024-02-23 11:05:00,200.47,200.52,200.08,200.27,53101.0,200.47,200.52,200.08,200.27,53101.0
2024-02-23 11:10:00,200.41,201.21,200.35,201.18,88791.0,200.41,201.21,200.35,201.18,88791.0
2024-02-23 11:15:00,201.11,201.7,201.03,201.61,90537.0,201.11,201.7,201.03,201.61,90537.0
2024-02-23 11:20:00,201.54,201.62,200.84,200.93,36258.0,201.54,201.62,200.84,200.93,36258.0
2024-02-23 11:25:00,200.95,201.39,200.89,201.28,31706.0,200.95,201.39,200.89,201.28,31706.0
2024-02-23 11:30:00,201.33,201.4,201.12,201.25,23519.0,201.33,201.4,201.12,201.25,23519.0
2024-02-23 11:35:00,201.2,201.42,200.93,201.35,33855.0,201.2,201.42,200.93,201.35,33855.0
2024-02-23 11:40:00,201.33,201.44,201.17,201.3,22712.0,201.33,201.44,201.17,201.3,22712.0
2024-02-23 11:45:00,201.26,201.42,201.17,201.18,35777.0,201.26,201.42,201.17,201.18,35777.0
2024-02-23 11:50:00,201.2,201.29,200.85,200.85,42260.0,201.2,201.29,200.85,200.85,42260.0
2024-02-23 11:55:00,200.85,201.03,200.53,200.63,46479.0,200.85,201.03,200.53,200.63,46479.0
2024-02-23 12:00:00,200.64,200.89,200.51,200.56,36715.0,200.64,200.89,200.51,200.56,36715.0
2024-02-23 12:05:00,200.56,200.69,200.34,200.6,32076.0,200.56,200.69,200.34,200.6,32076.0
2024-02-23 12:10:00,200.61,200.9,200.58,200.64,30871.0,200.61,200.9,200.58,200.64,30871.0
2024-02-23 12:15:00,200.68,200.75,200.53,200.7,43827.0,200.68,200.75,200.53,200.7,43827.0
2024-02-23 12:20:00,200.7,200.99,200.61,200.87,34521.0,200.7,200.99,200.61,200.87,34521.0
2024-02-23 12:25:00,200.89,201.02,200.71,200.75,38582.0,200.89,201.02,200.71,200.75,38582.0
2024-02-23 12:30:00,200.75,200.75,200.54,200.57,14307.0,200.75,200.75,200.54,200.57,14307.0
2024-02-23 12:35:00,200.62,200.64,200.46,200.51,14763.0,200.62,200.64,200.46,200.51,14763.0
2024-02-23 12:40:00,200.51,200.57,200.33,200.38,18256.0,200.51,200.57,200.33,200.38,18256.0
2024-02-23 12:45:00,200.38,200.83,200.36,200.7,31722.0,200.38,200.83,200.36,200.7,31722.0
2024-02-23 12:50:00,200.7,200.79,200.54,200.72,15755.0,200.7,200.79,200.54,200.72,15755.0
2024-02-23 12:55:00,200.76,200.86,200.62,200.68,18724.0,200.76,200.86,200.62,200.68,18724.0
2024-02-23 13:00:00,200.64,200.7,199.45,200.21,252621.0,200.64,200.7,199.45,200.21,252621.0
2024-02-23 13:05:00,200.22,200.89,200.21,200.81,34960.0,200.22,200.89,200.21,200.81,34960.0
2024-02-23 13:10:00,200.81,201.2,200.8,201.11,46060.0,200.81,201.2,200.8,201.11,46060.0
2024-02-23 13:15:00,201.05,201.48,201.04,201.48,41999.0,201.05,201.48,201.04,201.48,41999.0
2024-02-23 13:20:00,201.5,201.6,201.25,201.59,36417.0,201.5,201.6,201.25,201.59,36417.0
2024-02-23 13:25:00,201.6,201.7,201.47,201.59,44071.0,201.6,201.7,201.47,201.59,44071.0
2024-02-23 13:30:00,201.62,201.94,201.37,201.84,57068.0,201.62,201.94,201.37,201.84,57068.0
2024-02-23 13:35:00,201.85,202.07,201.78,201.88,58385.0,201.85,202.07,201.78,201.88,58385.0
2024-02-23 13:40:00,201.86,201.89,201.41,201.64,59838.0,201.86,201.89,201.41,201.64,59838.0
2024-02-23 13:45:00,201.68,201.96,201.67,201.79,42607.0,201.68,201.96,201.67,201.79,42607.0
2024-02-23 13:50:00,201.72,201.8,201.43,201.56,23282.0,201.72,201.8,201.43,201.56,23282.0
2024-02-23 13:55:00,201.56,202.02,201.54,201.93,37193.0,201.56,202.02,201.54,201.93,37193.0
2024-02-23 14:00:00,201.87,201.92,201.36,201.39,21528.0,201.87,201.92,201.36,201.39,21528.0
2024-02-23 14:05:00,201.37,201.79,201.31,201.56,21989.0,201.37,201.79,201.31,201.56,21989.0
2024-02-23 14:10:00,201.56,201.72,201.47,201.68,28113.0,201.56,201.72,201.47,201.68,28113.0
2024-02-23 14:15:00,201.74,201.8,201.56,201.63,25964.0,201.74,201.8,201.56,201.63,25964.0
2024-02-23 14:20:00,201.6,201.72,201.42,201.45,24728.0,201.6,201.72,201.42,201.45,24728.0
2024-02-23 14:25:00,201.5,201.52,201.32,201.48,17544.0,201.5,201.52,201.32,201.48,17544.0
2024-02-23 14:30:00,201.48,201.5,201.33,201.38,12749.0,201.48,201.5,201.33,201.38,12749.0
2024-02-23 14:35:00,201.37,201.37,201.16,201.28,74778.0,201.37,201.37,201.16,201.28,74778.0
2024-02-23 14:40:00,201.29,201.29,201.13,201.27,32862.0,201.29,201.29,201.13,201.27,32862.0
2024-02-23 14:45:00,201.3,201.42,201.3,201.34,21587.0,201.3,201.42,201.3,201.34,21587.0
2024-02-23 14:50:00,201.31,201.49,201.22,201.44,11896.0,201.31,201.49,201.22,201.44,11896.0
2024-02-23 14:55:00,201.47,201.7,201.44,201.69,24007.0,201.47,201.7,201.44,201.69,24007.0
2024-02-23 15:00:00,201.71,201.86,201.68,201.82,45523.0,201.71,201.86,201.68,201.82,45523.0
2024-02-23 15:05:00,201.82,201.97,201.76,201.79,45544.0,201.82,201.97,201.76,201.79,45544.0
2024-02-23 15:10:00,201.75,201.8,201.57,201.58,17214.0,201.75,201.8,201.57,201.58,17214.0
2024-02-23 15:15:00,201.57,201.65,201.46,201.55,15514.0,201.57,201.65,201.46,201.55,15514.0
2024-02-23 15:20:00,201.56,201.62,201.23,201.27,31807.0,201.56,201.62,201.23,201.27,31807.0
2024-02-23 15:25:00,201.27,201.32,200.91,201.06,70513.0,201.27,201.32,200.91,201.06,70513.0
2024-02-23 15:30:00,201.01,201.46,200.99,201.41,28435.0,201.01,201.46,200.99,201.41,28435.0
2024-02-23 15:35:00,201.46,201.92,201.46,201.84,69076.0,201.46,201.92,201.46,201.84,69076.0
2024-02-23 15:40:00,201.86,201.88,201.59,201.64,49354.0,201.86,201.88,201.59,201.64,49354.0
2024-02-23 15:45:00,201.68,201.69,201.17,201.22,79983.0,201.68,201.69,201.17,201.22,79983.0
2024-02-23 15:50:00,201.24,201.52,201.12,201.18,131407.0,201.24,201.52,201.12,201.18,131407.0
2024-02-23 15:55:00,201.14,201.16,200.76,200.77,195725.0,201.14,201.16,200.76,200.77,195725.0
2024-02-26 09:30:00,201.01,201.43,200.23,201.05,155740.0,201.01,201.43,200.23,201.05,155740.0
2024-02-26 09:35:00,201.12,201.84,200.8,201.81,97102.0,201.12,201.84,200.8,201.81,97102.0
2024-02-26 09:40:00,201.76,201.76,200.9,201.14,64918.0,201.76,201.76,200.9,201.14,64918.0
2024-02-26 09:45:00,201.15,201.39,200.74,201.18,61991.0,201.15,201.39,200.74,201.18,61991.0
2024-02-26 09:50:00,201.26,201.88,201.14,201.64,76594.0,201.26,201.88,201.14,201.64,76594.0
2024-02-26 09:55:00,201.59,202.41,201.51,202.18,86871.0,201.59,202.41,201.51,202.18,86871.0
2024-02-26 10:00:00,202.19,202.27,201.81,202.25,59764.0,202.19,202.27,201.81,202.25,59764.0
2024-02-26 10:05:00,202.26,202.43,201.94,202.2,53173.0,202.26,202.43,201.94,202.2,53173.0
2024-02-26 10:10:00,202.21,202.75,202.18,202.46,86802.0,202.21,202.75,202.18,202.46,86802.0
2024-02-26 10:15:00,202.46,202.74,202.32,202.45,46622.0,202.46,202.74,202.32,202.45,46622.0
2024-02-26 10:20:00,202.43,202.45,202.18,202.33,33579.0,202.43,202.45,202.18,202.33,33579.0
2024-02-26 10:25:00,202.34,202.56,202.24,202.35,35429.0,202.34,202.56,202.24,202.35,35429.0
2024-02-26 10:30:00,202.39,202.53,202.18,202.41,26891.0,202.39,202.53,202.18,202.41,26891.0
2024-02-26 10:35:00,202.4,202.54,202.1,202.11,26375.0,202.4,202.54,202.1,202.11,26375.0
2024-02-26 10:40:00,202.11,202.17,201.96,202.01,28776.0,202.11,202.17,201.96,202.01,28776.0
2024-02-26 10:45:00,202.0,202.03,201.54,201.65,32006.0,202.0,202.03,201.54,201.65,32006.0
2024-02-26 10:50:00,201.65,201.68,201.33,201.47,37659.0,201.65,201.68,201.33,201.47,37659.0
2024-02-26 10:55:00,201.5,201.5,201.14,201.22,20307.0,201.5,201.5,201.14,201.22,20307.0
2024-02-26 11:00:00,201.19,201.25,201.06,201.22,49072.0,201.19,201.25,201.06,201.22,49072.0
2024-02-26 11:05:00,201.23,201.36,200.98,201.09,42520.0,201.23,201.36,200.98,201.09,42520.0
2024-02-26 11:10:00,201.07,201.21,200.95,201.0,34661.0,201.07,201.21,200.95,201.0,34661.0
2024-02-26 11:15:00,201.0,201.08,200.85,200.9,40857.0,201.0,201.08,200.85,200.9,40857.0
2024-02-26 11:20:00,200.92,201.16,200.86,201.13,40727.0,200.92,201.16,200.86,201.13,40727.0
2024-02-26 11:25:00,201.13,201.14,200.82,200.82,31548.0,201.13,201.14,200.82,200.82,31548.0
2024-02-26 11:30:00,200.83,200.85,200.52,200.59,69263.0,200.83,200.85,200.52,200.59,69263.0
2024-02-26 11:35:00,200.57,200.7,200.38,200.66,80172.0,200.57,200.7,200.38,200.66,80172.0
2024-02-26 11:40:00,200.62,200.9,200.62,200.78,37624.0,200.62,200.9,200.62,200.78,37624.0
2024-02-26 11:45:00,200.74,200.9,200.72,200.83,25194.0,200.74,200.9,200.72,200.83,25194.0
2024-02-26 11:50:00,200.86,201.08,200.86,201.06,29157.0,200.86,201.08,200.86,201.06,29157.0
2024-02-26 11:55:00,201.1,201.32,201.0,201.05,61811.0,201.1,201.32,201.0,201.05,61811.0
2024-02-26 12:00:00,201.0,201.04,200.75,200.76,42210.0,201.0,201.04,200.75,200.76,42210.0
2024-02-26 12:05:00,200.76,200.82,200.3,200.3,72069.0,200.76,200.82,200.3,200.3,72069.0
2024-02-26 12:10:00,200.33,200.6,200.26,200.35,64170.0,200.33,200.6,200.26,200.35,64170.0
2024-02-26 12:15:00,200.35,200.49,200.22,200.36,50436.0,200.35,200.49,200.22,200.36,50436.0
2024-02-26 12:20:00,200.43,200.44,200.24,200.34,36308.0,200.43,200.44,200.24,200.34,36308.0
2024-02-26 12:25:00,200.32,200.32,200.16,200.17,21555.0,200.32,200.32,200.16,200.17,21555.0
2024-02-26 12:30:00,200.17,200.23,200.01,200.04,58058.0,200.17,200.23,200.01,200.04,58058.0
2024-02-26 12:35:00,200.05,200.5,200.0,200.3,50237.0,200.05,200.5,200.0,200.3,50237.0
2024-02-26 12:40:00,200.3,200.78,200.19,200.71,38432.0,200.3,200.78,200.19,200.71,38432.0
2024-02-26 12:45:00,200.74,200.85,200.53,200.54,30939.0,200.74,200.85,200.53,200.54,30939.0
2024-02-26 12:50:00,200.58,200.75,200.48,200.67,22987.0,200.58,200.75,200.48,200.67,22987.0
2024-02-26 12:55:00,200.67,200.69,200.51,200.63,22482.0,200.67,200.69,200.51,200.63,22482.0
2024-02-26 13:00:00,200.66,201.06,200.6,201.05,41727.0,200.66,201.06,200.6,201.05,41727.0
2024-02-26 13:05:00,201.04,201.23,200.84,201.18,39135.0,201.04,201.23,200.84,201.18,39135.0
2024-02-26 13:10:00,201.19,201.57,201.19,201.41,61066.0,201.19,201.57,201.19,201.41,61066.0
2024-02-26 13:15:00,201.34,201.62,201.32,201.36,37744.0,201.34,201.62,201.32,201.36,37744.0
2024-02-26 13:20:00,201.36,201.71,201.28,201.64,51192.0,201.36,201.71,201.28,201.64,51192.0
2024-02-26 13:25:00,201.68,201.72,201.39,201.47,44981.0,201.68,201.72,201.39,201.47,44981.0
2024-02-26 13:30:00,201.44,201.55,201.35,201.5,33141.0,201.44,201.55,201.35,201.5,33141.0
2024-02-26 13:35:00,201.53,201.63,201.2,201.22,28354.0,201.53,201.63,201.2,201.22,28354.0
2024-02-26 13:40:00,201.26,201.3,200.91,200.96,26522.0,201.26,201.3,200.91,200.96,26522.0
2024-02-26 13:45:00,200.93,201.24,200.83,201.18,35920.0,200.93,201.24,200.83,201.18,35920.0
2024-02-26 13:50:00,201.2,201.2,200.9,201.05,15346.0,201.2,201.2,200.9,201.05,15346.0
2024-02-26 13:55:00,201.07,201.18,201.0,201.14,15800.0,201.07,201.18,201.0,201.14,15800.0
2024-02-26 14:00:00,201.13,201.25,201.0,201.08,31346.0,201.13,201.25,201.0,201.08,31346.0
2024-02-26 14:05:00,201.11,201.37,201.11,201.33,24741.0,201.11,201.37,201.11,201.33,24741.0
2024-02-26 14:10:00,201.33,201.42,201.23,201.28,26827.0,201.33,201.42,201.23,201.28,26827.0
2024-02-26 14:15:00,201.28,201.4,201.18,201.39,14465.0,201.28,201.4,201.18,201.39,14465.0
2024-02-26 14:20:00,201.42,201.47,201.3,201.36,20664.0,201.42,201.47,201.3,201.36,20664.0
2024-02-26 14:25:00,201.42,201.42,201.33,201.35,13467.0,201.42,201.42,201.33,201.35,13467.0
2024-02-26 14:30:00,201.36,201.54,201.34,201.44,18974.0,201.36,201.54,201.34,201.44,18974.0
2024-02-26 14:35:00,201.44,201.5,201.23,201.29,20013.0,201.44,201.5,201.23,201.29,20013.0
2024-02-26 14:40:00,201.28,201.28,201.08,201.12,18591.0,201.28,201.28,201.08,201.12,18591.0
2024-02-26 14:45:00,201.12,201.14,200.81,200.92,74733.0,201.12,201.14,200.81,200.92,74733.0
2024-02-26 14:50:00,200.93,201.14,200.88,201.12,36483.0,200.93,201.14,200.88,201.12,36483.0
2024-02-26 14:55:00,201.21,201.29,201.15,201.17,13717.0,201.21,201.29,201.15,201.17,13717.0
2024-02-26 15:00:00,201.2,201.36,201.15,201.3,26655.0,201.2,201.36,201.15,201.3,26655.0
2024-02-26 15:05:00,201.33,201.34,201.13,201.22,12752.0,201.33,201.34,201.13,201.22,12752.0
2024-02-26 15:10:00,201.22,201.28,201.1,201.18,15223.0,201.22,201.28,201.1,201.18,15223.0
2024-02-26 15:15:00,201.18,201.32,201.02,201.12,18647.0,201.18,201.32,201.02,201.12,18647.0
2024-02-26 15:20:00,201.13,201.28,201.1,201.14,26858.0,201.13,201.28,201.1,201.14,26858.0
2024-02-26 15:25:00,201.17,201.29,201.06,201.15,30072.0,201.17,201.29,201.06,201.15,30072.0
2024-02-26 15:30:00,201.15,201.17,200.74,200.76,32241.0,201.15,201.17,200.74,200.76,32241.0
2024-02-26 15:35:00,200.76,200.77,200.67,200.68,32440.0,200.76,200.77,200.67,200.68,32440.0
2024-02-26 15:40:00,200.66,200.73,200.58,200.63,48741.0,200.66,200.73,200.58,200.63,48741.0
2024-02-26 15:45:00,200.65,200.76,200.59,200.76,51133.0,200.65,200.76,200.59,200.76,51133.0
2024-02-26 15:50:00,200.75,200.77,200.5,200.58,76713.0,200.75,200.77,200.5,200.58,76713.0
2024-02-26 15:55:00,200.59,200.63,200.47,200.54,146097.0,200.59,200.63,200.47,200.54,146097.0
2024-02-27 09:30:00,200.93,200.93,200.11,200.11,118192.0,200.93,200.93,200.11,200.11,118192.0
2024-02-27 09:35:00,200.17,200.77,200.04,200.53,92364.0,200.17,200.77,200.04,200.53,92364.0
2024-02-27 09:40:00,200.38,200.95,200.11,200.45,41220.0,200.38,200.95,200.11,200.45,41220.0
2024-02-27 09:45:00,200.42,200.6,200.18,200.2,41437.0,200.42,200.6,200.18,200.2,41437.0
2024-02-27 09:50:00,200.14,200.36,200.11,200.15,49262.0,200.14,200.36,200.11,200.15,49262.0
2024-02-27 09:55:00,200.2,200.56,200.12,200.4,59926.0,200.2,200.56,200.12,200.4,59926.0
2024-02-27 10:00:00,200.45,200.71,200.27,200.66,44366.0,200.45,200.71,200.27,200.66,44366.0
2024-02-27 10:05:00,200.61,200.96,200.57,200.95,44026.0,200.61,200.96,200.57,200.95,44026.0
2024-02-27 10:10:00,200.97,200.98,200.3,200.5,32339.0,200.97,200.98,200.3,200.5,32339.0
2024-02-27 10:15:00,200.5,200.78,200.34,200.4,29574.0,200.5,200.78,200.34,200.4,29574.0
2024-02-27 10:20:00,200.47,200.66,200.41,200.47,24741.0,200.47,200.66,200.41,200.47,24741.0
2024-02-27 10:25:00,200.45,200.62,200.34,200.62,20686.0,200.45,200.62,200.34,200.62,20686.0
2024-02-27 10:30:00,200.56,200.77,200.4,200.47,24184.0,200.56,200.77,200.4,200.47,24184.0
2024-02-27 10:35:00,200.46,200.52,200.27,200.36,26996.0,200.46,200.52,200.27,200.36,26996.0
2024-02-27 10:40:00,200.36,200.36,200.25,200.28,29185.0,200.36,200.36,200.25,200.28,29185.0
2024-02-27 10:45:00,200.26,200.36,200.18,200.22,32007.0,200.26,200.36,200.18,200.22,32007.0
2024-02-27 10:50:00,200.22,200.33,200.07,200.26,32219.0,200.22,200.33,200.07,200.26,32219.0
2024-02-27 10:55:00,200.3,200.33,200.11,200.15,43765.0,200.3,200.33,200.11,200.15,43765.0
2024-02-27 11:00:00,200.16,200.52,200.16,200.48,35252.0,200.16,200.52,200.16,200.48,35252.0
2024-02-27 11:05:00,200.51,200.51,200.2,200.33,23234.0,200.51,200.51,200.2,200.33,23234.0
2024-02-27 11:10:00,200.34,200.5,200.31,200.5,22838.0,200.34,200.5,200.31,200.5,22838.0
2024-02-27 11:15:00,200.5,200.75,200.49,200.66,47158.0,200.5,200.75,200.49,200.66,47158.0
2024-02-27 11:20:00,200.67,201.01,200.62,200.91,55198.0,200.67,201.01,200.62,200.91,55198.0
2024-02-27 11:25:00,200.86,201.01,200.77,200.95,39074.0,200.86,201.01,200.77,200.95,39074.0
2024-02-27 11:30:00,200.93,201.15,200.89,200.94,58455.0,200.93,201.15,200.89,200.94,58455.0
2024-02-27 11:35:00,200.91,200.98,200.53,200.66,52644.0,200.91,200.98,200.53,200.66,52644.0
2024-02-27 11:40:00,200.65,200.84,200.59,200.72,20014.0,200.65,200.84,200.59,200.72,20014.0
2024-02-27 11:45:00,200.71,200.75,200.56,200.56,40885.0,200.71,200.75,200.56,200.56,40885.0
2024-02-27 11:50:00,200.56,200.65,200.5,200.54,22523.0,200.56,200.65,200.5,200.54,22523.0
2024-02-27 11:55:00,200.56,200.61,200.45,200.57,18617.0,200.56,200.61,200.45,200.57,18617.0
2024-02-27 12:00:00,200.6,200.73,200.6,200.66,19115.0,200.6,200.73,200.6,200.66,19115.0
2024-02-27 12:05:00,200.67,200.85,200.66,200.85,26909.0,200.67,200.85,200.66,200.85,26909.0
2024-02-27 12:10:00,200.86,201.02,200.85,200.89,26631.0,200.86,201.02,200.85,200.89,26631.0
2024-02-27 12:15:00,200.9,201.03,200.8,200.99,22632.0,200.9,201.03,200.8,200.99,22632.0
2024-02-27 12:20:00,201.03,201.18,201.0,201.09,28402.0,201.03,201.18,201.0,201.09,28402.0
2024-02-27 12:25:00,201.06,201.35,201.01,201.29,68234.0,201.06,201.35,201.01,201.29,68234.0
2024-02-27 12:30:00,201.31,201.44,201.3,201.35,42601.0,201.31,201.44,201.3,201.35,42601.0
2024-02-27 12:35:00,201.39,201.64,201.23,201.24,49570.0,201.39,201.64,201.23,201.24,49570.0
2024-02-27 12:40:00,201.25,201.28,200.97,201.07,51301.0,201.25,201.28,200.97,201.07,51301.0
2024-02-27 12:45:00,201.09,201.27,201.09,201.11,17895.0,201.09,201.27,201.09,201.11,17895.0
2024-02-27 12:50:00,201.08,201.17,200.9,201.09,25023.0,201.08,201.17,200.9,201.09,25023.0
2024-02-27 12:55:00,201.1,201.1,200.94,200.96,15837.0,201.1,201.1,200.94,200.96,15837.0
2024-02-27 13:00:00,200.93,201.08,200.91,201.08,16108.0,200.93,201.08,200.91,201.08,16108.0
2024-02-27 13:05:00,201.08,201.25,201.04,201.21,25924.0,201.08,201.25,201.04,201.21,25924.0
2024-02-27 13:10:00,201.21,201.49,201.21,201.48,20555.0,201.21,201.49,201.21,201.48,20555.0
2024-02-27 13:15:00,201.47,201.48,201.3,201.36,27814.0,201.47,201.48,201.3,201.36,27814.0
2024-02-27 13:20:00,201.34,201.47,201.34,201.44,13152.0,201.34,201.47,201.34,201.44,13152.0
2024-02-27 13:25:00,201.46,201.51,201.31,201.38,25193.0,201.46,201.51,201.31,201.38,25193.0
2024-02-27 13:30:00,201.35,201.67,201.3,201.52,48229.0,201.35,201.67,201.3,201.52,48229.0
2024-02-27 13:35:00,201.54,201.74,201.45,201.66,27599.0,201.54,201.74,201.45,201.66,27599.0
2024-02-27 13:40:00,201.68,202.0,201.24,201.72,162812.0,201.68,202.0,201.24,201.72,162812.0
2024-02-27 13:45:00,201.73,201.95,201.68,201.86,36902.0,201.73,201.95,201.68,201.86,36902.0
2024-02-27 13:50:00,201.83,201.93,201.59,201.68,41983.0,201.83,201.93,201.59,201.68,41983.0
2024-02-27 13:55:00,201.64,201.69,201.39,201.42,29921.0,201.64,201.69,201.39,201.42,29921.0
2024-02-27 14:00:00,201.45,201.49,201.08,201.17,18154.0,201.45,201.49,201.08,201.17,18154.0
2024-02-27 14:05:00,201.19,201.22,201.02,201.1,22893.0,201.19,201.22,201.02,201.1,22893.0
2024-02-27 14:10:00,201.13,201.13,200.95,200.97,15689.0,201.13,201.13,200.95,200.97,15689.0
2024-02-27 14:15:00,200.96,201.0,200.8,200.88,22724.0,200.96,201.0,200.8,200.88,22724.0
2024-02-27 14:20:00,200.86,200.87,200.71,200.77,40822.0,200.86,200.87,200.71,200.77,40822.0
2024-02-27 14:25:00,200.82,200.84,200.5,200.66,46047.0,200.82,200.84,200.5,200.66,46047.0
2024-02-27 14:30:00,200.64,200.71,200.54,200.61,29822.0,200.64,200.71,200.54,200.61,29822.0
2024-02-27 14:35:00,200.66,201.04,200.63,200.96,24716.0,200.66,201.04,200.63,200.96,24716.0
2024-02-27 14:40:00,201.0,201.0,200.71,200.72,21822.0,201.0,201.0,200.71,200.72,21822.0
2024-02-27 14:45:00,200.75,200.95,200.75,200.88,27126.0,200.75,200.95,200.75,200.88,27126.0
2024-02-27 14:50:00,200.88,200.93,200.79,200.81,11318.0,200.88,200.93,200.79,200.81,11318.0
2024-02-27 14:55:00,200.78,200.88,200.78,200.82,9898.0,200.78,200.88,200.78,200.82,9898.0
2024-02-27 15:00:00,200.79,200.8,200.58,200.66,18381.0,200.79,200.8,200.58,200.66,18381.0
2024-02-27 15:05:00,200.66,200.81,200.65,200.79,10284.0,200.66,200.81,200.65,200.79,10284.0
2024-02-27 15:10:00,200.8,200.94,200.78,200.86,12717.0,200.8,200.94,200.78,200.86,12717.0
2024-02-27 15:15:00,200.87,200.89,200.68,200.72,11095.0,200.87,200.89,200.68,200.72,11095.0
2024-02-27 15:20:00,200.72,200.96,200.7,200.92,25267.0,200.72,200.96,200.7,200.92,25267.0
2024-02-27 15:25:00,200.9,200.97,200.83,200.94,19268.0,200.9,200.97,200.83,200.94,19268.0
2024-02-27 15:30:00,200.93,201.18,200.91,201.16,23369.0,200.93,201.18,200.91,201.16,23369.0
2024-02-27 15:35:00,201.13,201.15,200.92,200.93,19879.0,201.13,201.15,200.92,200.93,19879.0
2024-02-27 15:40:00,200.92,201.0,200.79,200.95,26768.0,200.92,201.0,200.79,200.95,26768.0
2024-02-27 15:45:00,200.94,201.14,200.85,201.14,37980.0,200.94,201.14,200.85,201.14,37980.0
2024-02-27 15:50:00,201.14,201.35,201.04,201.18,50608.0,201.14,201.35,201.04,201.18,50608.0
2024-02-27 15:55:00,201.18,201.45,201.09,201.36,140318.0,201.18,201.45,201.09,201.36,140318.0
2024-02-28 09:30:00,201.14,201.58,200.25,200.36,161017.0,201.14,201.58,200.25,200.36,161017.0
2024-02-28 09:35:00,200.32,200.65,200.18,200.34,57687.0,200.32,200.65,200.18,200.34,57687.0
2024-02-28 09:40:00,200.36,201.18,200.34,200.88,56043.0,200.36,201.18,200.34,200.88,56043.0
2024-02-28 09:45:00,200.97,201.27,200.72,200.96,45894.0,200.97,201.27,200.72,200.96,45894.0
2024-02-28 09:50:00,200.94,200.98,200.42,200.63,27610.0,200.94,200.98,200.42,200.63,27610.0
2024-02-28 09:55:00,200.69,201.26,200.69,201.09,27815.0,200.69,201.26,200.69,201.09,27815.0
2024-02-28 10:00:00,201.13,201.8,200.86,201.78,49319.0,201.13,201.8,200.86,201.78,49319.0
2024-02-28 10:05:00,201.79,202.53,201.78,202.31,110026.0,201.79,202.53,201.78,202.31,110026.0
2024-02-28 10:10:00,202.25,202.87,202.13,202.87,112000.0,202.25,202.87,202.13,202.87,112000.0
2024-02-28 10:15:00,202.87,203.63,202.83,203.24,269620.0,202.87,203.63,202.83,203.24,269620.0
2024-02-28 10:20:00,203.18,203.87,202.73,203.82,149427.0,203.18,203.87,202.73,203.82,149427.0
2024-02-28 10:25:00,203.88,204.98,203.83,204.6,237681.0,203.88,204.98,203.83,204.6,237681.0
2024-02-28 10:30:00,204.61,205.83,204.56,205.71,299080.0,204.61,205.83,204.56,205.71,299080.0
2024-02-28 10:35:00,205.71,205.98,204.95,205.87,235854.0,205.71,205.98,204.95,205.87,235854.0
2024-02-28 10:40:00,205.92,206.26,205.56,205.6,210564.0,205.92,206.26,205.56,205.6,210564.0
2024-02-28 10:45:00,205.61,206.09,205.59,206.0,122131.0,205.61,206.09,205.59,206.0,122131.0
2024-02-28 10:50:00,206.02,206.47,205.76,206.19,179238.0,206.02,206.47,205.76,206.19,179238.0
2024-02-28 10:55:00,206.32,206.99,206.1,206.73,212587.0,206.32,206.99,206.1,206.73,212587.0
2024-02-28 11:00:00,206.74,206.78,205.81,205.88,135976.0,206.74,206.78,205.81,205.88,135976.0
2024-02-28 11:05:00,205.84,205.94,205.15,205.21,116973.0,205.84,205.94,205.15,205.21,116973.0
2024-02-28 11:10:00,205.25,205.83,205.17,205.69,72171.0,205.25,205.83,205.17,205.69,72171.0
2024-02-28 11:15:00,205.65,206.0,205.65,205.83,63169.0,205.65,206.0,205.65,205.83,63169.0
2024-02-28 11:20:00,205.85,206.03,205.65,205.84,75871.0,205.85,206.03,205.65,205.84,75871.0
2024-02-28 11:25:00,205.84,206.4,205.65,206.23,55714.0,205.84,206.4,205.65,206.23,55714.0
2024-02-28 11:30:00,206.26,206.49,206.01,206.08,62563.0,206.26,206.49,206.01,206.08,62563.0
2024-02-28 11:35:00,206.05,206.36,205.77,206.25,79782.0,206.05,206.36,205.77,206.25,79782.0
2024-02-28 11:40:00,206.26,207.61,206.13,207.37,310693.0,206.26,207.61,206.13,207.37,310693.0
2024-02-28 11:45:00,207.3,207.6,206.75,206.86,124008.0,207.3,207.6,206.75,206.86,124008.0
2024-02-28 11:50:00,206.84,207.06,206.31,206.51,62311.0,206.84,207.06,206.31,206.51,62311.0
2024-02-28 11:55:00,206.6,206.68,206.03,206.39,44295.0,206.6,206.68,206.03,206.39,44295.0
2024-02-28 12:00:00,206.4,206.97,206.33,206.81,117554.0,206.4,206.97,206.33,206.81,117554.0
2024-02-28 12:05:00,206.82,206.88,206.41,206.86,39807.0,206.82,206.88,206.41,206.86,39807.0
2024-02-28 12:10:00,206.87,207.45,206.87,207.18,88873.0,206.87,207.45,206.87,207.18,88873.0
2024-02-28 12:15:00,207.15,207.75,207.11,207.7,83599.0,207.15,207.75,207.11,207.7,83599.0
2024-02-28 12:20:00,207.69,207.88,207.57,207.66,121379.0,207.69,207.88,207.57,207.66,121379.0
2024-02-28 12:25:00,207.67,207.67,207.14,207.59,72513.0,207.67,207.67,207.14,207.59,72513.0
2024-02-28 12:30:00,207.56,207.62,207.05,207.26,45480.0,207.56,207.62,207.05,207.26,45480.0
2024-02-28 12:35:00,207.22,207.79,207.2,207.66,47009.0,207.22,207.79,207.2,207.66,47009.0
2024-02-28 12:40:00,207.66,207.91,207.52,207.91,58882.0,207.66,207.91,207.52,207.91,58882.0
2024-02-28 12:45:00,207.89,208.03,207.75,207.92,77634.0,207.89,208.03,207.75,207.92,77634.0
2024-02-28 12:50:00,207.91,208.1,206.98,207.48,188778.0,207.91,208.1,206.98,207.48,188778.0
2024-02-28 12:55:00,207.49,207.75,207.36,207.55,38041.0,207.49,207.75,207.36,207.55,38041.0
2024-02-28 13:00:00,207.56,207.95,207.56,207.89,53492.0,207.56,207.95,207.56,207.89,53492.0
2024-02-28 13:05:00,207.87,207.94,207.75,207.8,38850.0,207.87,207.94,207.75,207.8,38850.0
2024-02-28 13:10:00,207.78,207.78,207.06,207.06,80915.0,207.78,207.78,207.06,207.06,80915.0
2024-02-28 13:15:00,207.11,207.24,206.89,207.09,53133.0,207.11,207.24,206.89,207.09,53133.0
2024-02-28 13:20:00,207.06,207.21,206.74,207.09,53881.0,207.06,207.21,206.74,207.09,53881.0
2024-02-28 13:25:00,207.13,207.13,206.73,206.94,32172.0,207.13,207.13,206.73,206.94,32172.0
2024-02-28 13:30:00,206.95,207.1,206.92,206.96,25886.0,206.95,207.1,206.92,206.96,25886.0
2024-02-28 13:35:00,206.95,206.95,206.6,206.83,50682.0,206.95,206.95,206.6,206.83,50682.0
2024-02-28 13:40:00,206.82,207.08,206.68,206.91,34815.0,206.82,207.08,206.68,206.91,34815.0
2024-02-28 13:45:00,206.92,206.92,206.62,206.65,37898.0,206.92,206.92,206.62,206.65,37898.0
2024-02-28 13:50:00,206.65,206.89,206.53,206.68,31577.0,206.65,206.89,206.53,206.68,31577.0
2024-02-28 13:55:00,206.68,206.8,206.34,206.73,58031.0,206.68,206.8,206.34,206.73,58031.0
2024-02-28 14:00:00,206.7,206.73,206.12,206.24,51006.0,206.7,206.73,206.12,206.24,51006.0
2024-02-28 14:05:00,206.22,206.27,205.97,206.21,56260.0,206.22,206.27,205.97,206.21,56260.0
2024-02-28 14:10:00,206.27,206.28,206.04,206.25,29311.0,206.27,206.28,206.04,206.25,29311.0
2024-02-28 14:15:00,206.25,206.37,206.08,206.12,40270.0,206.25,206.37,206.08,206.12,40270.0
2024-02-28 14:20:00,206.11,206.19,206.04,206.18,25916.0,206.11,206.19,206.04,206.18,25916.0
2024-02-28 14:25:00,206.16,206.23,205.98,206.03,35760.0,206.16,206.23,205.98,206.03,35760.0
2024-02-28 14:30:00,206.04,206.05,205.71,205.96,46868.0,206.04,206.05,205.71,205.96,46868.0
2024-02-28 14:35:00,205.93,206.09,205.67,206.01,47312.0,205.93,206.09,205.67,206.01,47312.0
2024-02-28 14:40:00,206.03,206.39,205.92,206.31,41797.0,206.03,206.39,205.92,206.31,41797.0
2024-02-28 14:45:00,206.33,206.68,206.3,206.56,43962.0,206.33,206.68,206.3,206.56,43962.0
2024-02-28 14:50:00,206.58,206.58,206.31,206.39,33450.0,206.58,206.58,206.31,206.39,33450.0
2024-02-28 14:55:00,206.42,206.42,205.98,206.25,48565.0,206.42,206.42,205.98,206.25,48565.0
2024-02-28 15:00:00,206.25,206.83,206.21,206.82,44013.0,206.25,206.83,206.21,206.82,44013.0
2024-02-28 15:05:00,206.85,206.99,206.67,206.73,49524.0,206.85,206.99,206.67,206.73,49524.0
2024-02-28 15:10:00,206.72,207.15,206.65,207.11,57557.0,206.72,207.15,206.65,207.11,57557.0
2024-02-28 15:15:00,207.11,207.2,206.93,207.05,66687.0,207.11,207.2,206.93,207.05,66687.0
2024-02-28 15:20:00,207.06,207.16,206.82,206.93,44033.0,207.06,207.16,206.82,206.93,44033.0
2024-02-28 15:25:00,206.92,207.06,206.76,207.02,58349.0,206.92,207.06,206.76,207.02,58349.0
2024-02-28 15:30:00,206.99,207.27,206.94,207.19,56265.0,206.99,207.27,206.94,207.19,56265.0
2024-02-28 15:35:00,207.17,207.25,206.88,206.94,56413.0,207.17,207.25,206.88,206.94,56413.0
2024-02-28 15:40:00,206.93,207.35,206.92,207.09,92161.0,206.93,207.35,206.92,207.09,92161.0
2024-02-28 15:45:00,207.1,207.41,207.03,207.39,85576.0,207.1,207.41,207.03,207.39,85576.0
2024-02-28 15:50:00,207.38,207.44,206.86,206.96,116363.0,207.38,207.44,206.86,206.96,116363.0
2024-02-28 15:55:00,206.94,207.18,206.64,207.04,262437.0,206.94,207.18,206.64,207.04,262437.0
2024-02-29 09:30:00,206.44,206.62,204.63,204.92,191229.0,206.44,206.62,204.63,204.92,191229.0
2024-02-29 09:35:00,204.87,206.09,204.81,205.92,90689.0,204.87,206.09,204.81,205.92,90689.0
2024-02-29 09:40:00,205.83,206.09,205.07,205.85,96526.0,205.83,206.09,205.07,205.85,96526.0
2024-02-29 09:45:00,205.82,206.17,205.5,205.67,69591.0,205.82,206.17,205.5,205.67,69591.0
2024-02-29 09:50:00,205.71,205.71,204.92,205.03,67156.0,205.71,205.71,204.92,205.03,67156.0
2024-02-29 09:55:00,205.05,205.06,204.68,204.78,58979.0,205.05,205.06,204.68,204.78,58979.0
2024-02-29 10:00:00,204.83,205.37,204.6,205.31,59891.0,204.83,205.37,204.6,205.31,59891.0
2024-02-29 10:05:00,205.31,205.38,204.78,205.12,70807.0,205.31,205.38,204.78,205.12,70807.0
2024-02-29 10:10:00,205.15,205.17,204.4,204.61,80986.0,205.15,205.17,204.4,204.61,80986.0
2024-02-29 10:15:00,204.54,204.7,204.27,204.55,79875.0,204.54,204.7,204.27,204.55,79875.0
2024-02-29 10:20:00,204.56,204.73,204.14,204.28,99662.0,204.56,204.73,204.14,204.28,99662.0
2024-02-29 10:25:00,204.23,204.27,204.02,204.09,72553.0,204.23,204.27,204.02,204.09,72553.0
2024-02-29 10:30:00,204.12,204.16,203.68,203.77,230550.0,204.12,204.16,203.68,203.77,230550.0
2024-02-29 10:35:00,203.72,203.77,203.24,203.37,120938.0,203.72,203.77,203.24,203.37,120938.0
2024-02-29 10:40:00,203.36,203.54,203.05,203.21,87171.0,203.36,203.54,203.05,203.21,87171.0
2024-02-29 10:45:00,203.21,203.58,203.03,203.44,77411.0,203.21,203.58,203.03,203.44,77411.0
2024-02-29 10:50:00,203.41,203.68,203.24,203.59,50552.0,203.41,203.68,203.24,203.59,50552.0
2024-02-29 10:55:00,203.62,204.25,203.62,204.24,64396.0,203.62,204.25,203.62,204.24,64396.0
2024-02-29 11:00:00,204.22,204.3,203.85,203.95,67655.0,204.22,204.3,203.85,203.95,67655.0
2024-02-29 11:05:00,203.91,203.98,203.66,203.85,18484.0,203.91,203.98,203.66,203.85,18484.0
2024-02-29 11:10:00,203.83,204.1,203.8,204.1,25670.0,203.83,204.1,203.8,204.1,25670.0
2024-02-29 11:15:00,204.07,204.08,203.75,203.8,42388.0,204.07,204.08,203.75,203.8,42388.0
2024-02-29 11:20:00,203.74,203.91,203.61,203.91,36456.0,203.74,203.91,203.61,203.91,36456.0
2024-02-29 11:25:00,203.88,203.94,203.66,203.67,20473.0,203.88,203.94,203.66,203.67,20473.0
2024-02-29 11:30:00,203.68,203.68,203.35,203.42,49590.0,203.68,203.68,203.35,203.42,49590.0
2024-02-29 11:35:00,203.39,203.65,202.88,202.88,54534.0,203.39,203.65,202.88,202.88,54534.0
2024-02-29 11:40:00,202.89,203.14,202.82,203.09,68211.0,202.89,203.14,202.82,203.09,68211.0
2024-02-29 11:45:00,203.07,203.2,202.92,203.13,29776.0,203.07,203.2,202.92,203.13,29776.0
2024-02-29 11:50:00,203.12,203.15,202.93,203.03,35680.0,203.12,203.15,202.93,203.03,35680.0
2024-02-29 11:55:00,203.0,203.27,202.99,203.21,17485.0,203.0,203.27,202.99,203.21,17485.0
2024-02-29 12:00:00,203.21,203.58,203.21,203.45,30752.0,203.21,203.58,203.21,203.45,30752.0
2024-02-29 12:05:00,203.41,203.5,203.03,203.09,28134.0,203.41,203.5,203.03,203.09,28134.0
2024-02-29 12:10:00,203.12,203.45,203.09,203.44,17524.0,203.12,203.45,203.09,203.44,17524.0
2024-02-29 12:15:00,203.46,203.57,203.34,203.53,19803.0,203.46,203.57,203.34,203.53,19803.0
2024-02-29 12:20:00,203.53,203.62,203.2,203.24,18488.0,203.53,203.62,203.2,203.24,18488.0
2024-02-29 12:25:00,203.24,203.4,203.21,203.33,15743.0,203.24,203.4,203.21,203.33,15743.0
2024-02-29 12:30:00,203.37,203.44,203.1,203.17,20189.0,203.37,203.44,203.1,203.17,20189.0
2024-02-29 12:35:00,203.19,203.21,203.1,203.15,22137.0,203.19,203.21,203.1,203.15,22137.0
2024-02-29 12:40:00,203.18,203.32,203.09,203.16,27108.0,203.18,203.32,203.09,203.16,27108.0
2024-02-29 12:45:00,203.12,203.24,203.05,203.15,22057.0,203.12,203.24,203.05,203.15,22057.0
2024-02-29 12:50:00,203.15,203.36,203.14,203.21,27931.0,203.15,203.36,203.14,203.21,27931.0
2024-02-29 12:55:00,203.22,203.22,203.04,203.07,21741.0,203.22,203.22,203.04,203.07,21741.0
2024-02-29 13:00:00,203.07,203.14,203.0,203.04,31676.0,203.07,203.14,203.0,203.04,31676.0
2024-02-29 13:05:00,203.04,203.37,203.03,203.37,24696.0,203.04,203.37,203.03,203.37,24696.0
2024-02-29 13:10:00,203.37,203.73,203.37,203.69,44608.0,203.37,203.73,203.37,203.69,44608.0
2024-02-29 13:15:00,203.71,203.89,203.68,203.86,40350.0,203.71,203.89,203.68,203.86,40350.0
2024-02-29 13:20:00,203.86,204.04,203.78,203.84,32507.0,203.86,204.04,203.78,203.84,32507.0
2024-02-29 13:25:00,203.85,203.86,203.67,203.72,25137.0,203.85,203.86,203.67,203.72,25137.0
2024-02-29 13:30:00,203.73,203.75,203.55,203.68,22183.0,203.73,203.75,203.55,203.68,22183.0
2024-02-29 13:35:00,203.68,203.69,203.44,203.46,24269.0,203.68,203.69,203.44,203.46,24269.0
2024-02-29 13:40:00,203.42,203.51,203.35,203.39,15844.0,203.42,203.51,203.35,203.39,15844.0
2024-02-29 13:45:00,203.4,203.43,203.19,203.25,21654.0,203.4,203.43,203.19,203.25,21654.0
2024-02-29 13:50:00,203.27,203.31,203.08,203.21,23761.0,203.27,203.31,203.08,203.21,23761.0
2024-02-29 13:55:00,203.21,203.3,203.18,203.22,37085.0,203.21,203.3,203.18,203.22,37085.0
2024-02-29 14:00:00,203.24,203.36,203.2,203.36,26518.0,203.24,203.36,203.2,203.36,26518.0
2024-02-29 14:05:00,203.39,203.56,203.33,203.48,26453.0,203.39,203.56,203.33,203.48,26453.0
2024-02-29 14:10:00,203.51,203.51,203.15,203.16,29734.0,203.51,203.51,203.15,203.16,29734.0
2024-02-29 14:15:00,203.16,203.46,203.09,203.28,25463.0,203.16,203.46,203.09,203.28,25463.0
2024-02-29 14:20:00,203.3,203.37,203.24,203.25,15785.0,203.3,203.37,203.24,203.25,15785.0
2024-02-29 14:25:00,203.24,203.24,202.9,203.05,61045.0,203.24,203.24,202.9,203.05,61045.0
2024-02-29 14:30:00,203.02,203.18,202.98,203.18,29383.0,203.02,203.18,202.98,203.18,29383.0
2024-02-29 14:35:00,203.18,203.18,202.99,203.01,20269.0,203.18,203.18,202.99,203.01,20269.0
2024-02-29 14:40:00,203.03,203.05,202.81,202.82,59966.0,203.03,203.05,202.81,202.82,59966.0
2024-02-29 14:45:00,202.81,203.0,202.78,202.87,53481.0,202.81,203.0,202.78,202.87,53481.0
2024-02-29 14:50:00,202.88,202.92,202.7,202.91,41569.0,202.88,202.92,202.7,202.91,41569.0
2024-02-29 14:55:00,202.9,203.11,202.81,203.11,25408.0,202.9,203.11,202.81,203.11,25408.0
2024-02-29 15:00:00,203.12,203.38,203.11,203.28,42942.0,203.12,203.38,203.11,203.28,42942.0
2024-02-29 15:05:00,203.26,203.32,203.13,203.27,26653.0,203.26,203.32,203.13,203.27,26653.0
2024-02-29 15:10:00,203.28,203.38,203.18,203.32,28211.0,203.28,203.38,203.18,203.32,28211.0
2024-02-29 15:15:00,203.31,203.5,203.29,203.44,29180.0,203.31,203.5,203.29,203.44,29180.0
2024-02-29 15:20:00,203.42,203.46,203.27,203.27,34191.0,203.42,203.46,203.27,203.27,34191.0
2024-02-29 15:25:00,203.25,203.36,203.21,203.3,21099.0,203.25,203.36,203.21,203.3,21099.0
2024-02-29 15:30:00,203.31,203.34,203.18,203.25,27700.0,203.31,203.34,203.18,203.25,27700.0
2024-02-29 15:35:00,203.25,203.33,203.16,203.26,28576.0,203.25,203.33,203.16,203.26,28576.0
2024-02-29 15:40:00,203.26,203.43,203.24,203.28,39995.0,203.26,203.43,203.24,203.28,39995.0
2024-02-29 15:45:00,203.3,203.57,203.22,203.54,60138.0,203.3,203.57,203.22,203.54,60138.0
2024-02-29 15:50:00,203.51,203.94,203.23,203.93,170056.0,203.51,203.94,203.23,203.93,170056.0
2024-02-29 15:55:00,203.91,203.95,203.36,203.37,330929.0,203.91,203.95,203.36,203.37,330929.0
2024-03-01 09:30:00,204.0,205.06,203.79,204.12,203472.0,204.0,205.06,203.79,204.12,203472.0
2024-03-01 09:35:00,204.11,204.3,203.94,204.17,57573.0,204.11,204.3,203.94,204.17,57573.0
2024-03-01 09:40:00,204.14,204.22,203.44,203.54,72747.0,204.14,204.22,203.44,203.54,72747.0
2024-03-01 09:45:00,203.36,204.2,203.36,203.74,63625.0,203.36,204.2,203.36,203.74,63625.0
2024-03-01 09:50:00,203.69,203.77,203.42,203.72,40027.0,203.69,203.77,203.42,203.72,40027.0
2024-03-01 09:55:00,203.71,203.78,202.9,202.95,92431.0,203.71,203.78,202.9,202.95,92431.0
2024-03-01 10:00:00,203.02,203.37,202.56,202.62,74370.0,203.02,203.37,202.56,202.62,74370.0
2024-03-01 10:05:00,202.65,203.01,202.62,202.78,50295.0,202.65,203.01,202.62,202.78,50295.0
2024-03-01 10:10:00,202.8,203.04,202.61,203.03,44291.0,202.8,203.04,202.61,203.03,44291.0
2024-03-01 10:15:00,203.05,203.2,202.84,203.2,38913.0,203.05,203.2,202.84,203.2,38913.0
2024-03-01 10:20:00,203.2,203.3,202.94,203.12,57635.0,203.2,203.3,202.94,203.12,57635.0
2024-03-01 10:25:00,203.15,203.37,203.04,203.26,36049.0,203.15,203.37,203.04,203.26,36049.0
2024-03-01 10:30:00,203.28,203.3,202.78,202.89,37254.0,203.28,203.3,202.78,202.89,37254.0
2024-03-01 10:35:00,202.92,203.07,202.75,202.75,23920.0,202.92,203.07,202.75,202.75,23920.0
2024-03-01 10:40:00,202.75,202.95,202.64,202.95,32254.0,202.75,202.95,202.64,202.95,32254.0
2024-03-01 10:45:00,202.92,203.05,202.7,202.84,41654.0,202.92,203.05,202.7,202.84,41654.0
2024-03-01 10:50:00,202.95,203.03,202.73,202.75,20654.0,202.95,203.03,202.73,202.75,20654.0
2024-03-01 10:55:00,202.75,204.75,199.03,200.0,1324791.0,202.75,204.75,199.03,200.0,1324791.0
2024-03-01 11:00:00,199.96,201.49,199.01,200.53,696796.0,199.96,201.49,199.01,200.53,696796.0
2024-03-01 11:05:00,200.54,203.37,200.0,202.81,467935.0,200.54,203.37,200.0,202.81,467935.0
2024-03-01 11:10:00,202.9,204.15,202.0,202.25,355399.0,202.9,204.15,202.0,202.25,355399.0
2024-03-01 11:15:00,202.26,203.65,202.0,202.08,158169.0,202.26,203.65,202.0,202.08,158169.0
2024-03-01 11:20:00,202.14,203.08,202.06,202.23,66042.0,202.14,203.08,202.06,202.23,66042.0
2024-03-01 11:25:00,202.24,202.32,200.38,200.51,239677.0,202.24,202.32,200.38,200.51,239677.0
2024-03-01 11:30:00,200.58,201.37,200.22,200.88,229178.0,200.58,201.37,200.22,200.88,229178.0
2024-03-01 11:35:00,200.96,201.43,200.79,201.28,97983.0,200.96,201.43,200.79,201.28,97983.0
2024-03-01 11:40:00,201.31,201.57,201.08,201.36,110427.0,201.31,201.57,201.08,201.36,110427.0
2024-03-01 11:45:00,201.34,201.44,200.95,201.0,61243.0,201.34,201.44,200.95,201.0,61243.0
2024-03-01 11:50:00,201.01,201.02,200.51,200.66,98747.0,201.01,201.02,200.51,200.66,98747.0
2024-03-01 11:55:00,200.66,201.13,200.4,200.61,93963.0,200.66,201.13,200.4,200.61,93963.0
2024-03-01 12:00:00,200.61,201.12,200.26,200.91,89588.0,200.61,201.12,200.26,200.91,89588.0
2024-03-01 12:05:00,200.86,201.13,200.63,200.71,95553.0,200.86,201.13,200.63,200.71,95553.0
2024-03-01 12:10:00,200.75,201.45,200.67,201.15,89319.0,200.75,201.45,200.67,201.15,89319.0
2024-03-01 12:15:00,201.1,201.28,201.0,201.13,46913.0,201.1,201.28,201.0,201.13,46913.0
2024-03-01 12:20:00,201.12,201.34,200.86,201.27,51604.0,201.12,201.34,200.86,201.27,51604.0
2024-03-01 12:25:00,201.27,201.5,201.25,201.3,40095.0,201.27,201.5,201.25,201.3,40095.0
2024-03-01 12:30:00,201.27,201.54,201.07,201.42,64637.0,201.27,201.54,201.07,201.42,64637.0
2024-03-01 12:35:00,201.42,201.55,201.06,201.11,29569.0,201.42,201.55,201.06,201.11,29569.0
2024-03-01 12:40:00,201.08,201.11,200.06,200.4,178803.0,201.08,201.11,200.06,200.4,178803.0
2024-03-01 12:45:00,200.53,201.5,200.29,201.25,157853.0,200.53,201.5,200.29,201.25,157853.0
2024-03-01 12:50:00,201.3,201.74,201.2,201.47,60375.0,201.3,201.74,201.2,201.47,60375.0
2024-03-01 12:55:00,201.47,201.56,201.03,201.11,63742.0,201.47,201.56,201.03,201.11,63742.0
2024-03-01 13:00:00,201.06,201.34,200.95,201.28,35775.0,201.06,201.34,200.95,201.28,35775.0
2024-03-01 13:05:00,201.25,201.67,201.07,201.11,32474.0,201.25,201.67,201.07,201.11,32474.0
2024-03-01 13:10:00,201.12,201.27,201.0,201.16,32823.0,201.12,201.27,201.0,201.16,32823.0
2024-03-01 13:15:00,201.15,201.35,201.07,201.13,31765.0,201.15,201.35,201.07,201.13,31765.0
2024-03-01 13:20:00,201.15,201.37,200.92,201.3,42186.0,201.15,201.37,200.92,201.3,42186.0
2024-03-01 13:25:00,201.38,201.63,201.33,201.59,28879.0,201.38,201.63,201.33,201.59,28879.0
2024-03-01 13:30:00,201.63,201.74,201.34,201.54,28044.0,201.63,201.74,201.34,201.54,28044.0
2024-03-01 13:35:00,201.61,201.77,201.37,201.38,27727.0,201.61,201.77,201.37,201.38,27727.0
2024-03-01 13:40:00,201.38,201.51,201.35,201.45,20997.0,201.38,201.51,201.35,201.45,20997.0
2024-03-01 13:45:00,201.43,201.6,201.34,201.59,17255.0,201.43,201.6,201.34,201.59,17255.0
2024-03-01 13:50:00,201.56,201.72,201.37,201.7,26929.0,201.56,201.72,201.37,201.7,26929.0
2024-03-01 13:55:00,201.69,201.75,201.58,201.59,37406.0,201.69,201.75,201.58,201.59,37406.0
2024-03-01 14:00:00,201.62,201.76,201.58,201.7,50071.0,201.62,201.76,201.58,201.7,50071.0
2024-03-01 14:05:00,201.7,201.74,201.61,201.63,60349.0,201.7,201.74,201.61,201.63,60349.0
2024-03-01 14:10:00,201.65,201.76,201.6,201.66,30523.0,201.65,201.76,201.6,201.66,30523.0
2024-03-01 14:15:00,201.71,201.72,200.9,200.98,53042.0,201.71,201.72,200.9,200.98,53042.0
2024-03-01 14:20:00,200.97,201.27,200.73,201.26,39571.0,200.97,201.27,200.73,201.26,39571.0
2024-03-01 14:25:00,201.25,201.39,201.09,201.31,41560.0,201.25,201.39,201.09,201.31,41560.0
2024-03-01 14:30:00,201.33,201.36,200.93,200.93,26607.0,201.33,201.36,200.93,200.93,26607.0
2024-03-01 14:35:00,200.98,201.15,200.85,200.85,35272.0,200.98,201.15,200.85,200.85,35272.0
2024-03-01 14:40:00,200.91,201.06,200.88,200.88,31102.0,200.91,201.06,200.88,200.88,31102.0
2024-03-01 14:45:00,200.88,201.06,200.86,200.91,29775.0,200.88,201.06,200.86,200.91,29775.0
2024-03-01 14:50:00,200.92,201.1,200.86,201.05,26195.0,200.92,201.1,200.86,201.05,26195.0
2024-03-01 14:55:00,200.98,201.18,200.91,201.06,49992.0,200.98,201.18,200.91,201.06,49992.0
2024-03-01 15:00:00,201.08,201.08,200.86,200.94,46047.0,201.08,201.08,200.86,200.94,46047.0
2024-03-01 15:05:00,200.94,200.96,200.61,200.62,57752.0,200.94,200.96,200.61,200.62,57752.0
2024-03-01 15:10:00,200.64,200.77,200.53,200.75,41867.0,200.64,200.77,200.53,200.75,41867.0
2024-03-01 15:15:00,200.75,200.9,200.65,200.69,49345.0,200.75,200.9,200.65,200.69,49345.0
2024-03-01 15:20:00,200.69,200.76,200.46,200.47,63492.0,200.69,200.76,200.46,200.47,63492.0
2024-03-01 15:25:00,200.48,200.64,200.42,200.45,45941.0,200.48,200.64,200.42,200.45,45941.0
2024-03-01 15:30:00,200.42,200.43,200.01,200.16,308087.0,200.42,200.43,200.01,200.16,308087.0
2024-03-01 15:35:00,200.22,200.42,200.2,200.3,45313.0,200.22,200.42,200.2,200.3,45313.0
2024-03-01 15:40:00,200.3,200.39,200.06,200.12,62778.0,200.3,200.39,200.06,200.12,62778.0
2024-03-01 15:45:00,200.12,200.33,200.07,200.32,87939.0,200.12,200.33,200.07,200.32,87939.0
2024-03-01 15:50:00,200.31,200.38,200.16,200.34,150595.0,200.31,200.38,200.16,200.34,150595.0
2024-03-01 15:55:00,200.32,200.36,199.98,200.0,378369.0,200.32,200.36,199.98,200.0,378369.0
2024-03-04 09:30:00,199.5,200.98,198.96,200.2,348289.0,199.5,200.98,198.96,200.2,348289.0
2024-03-04 09:35:00,200.37,200.46,199.3,199.75,134171.0,200.37,200.46,199.3,199.75,134171.0
2024-03-04 09:40:00,199.72,199.72,198.5,198.93,141906.0,199.72,199.72,198.5,198.93,141906.0
2024-03-04 09:45:00,198.92,198.96,198.05,198.2,128204.0,198.92,198.96,198.05,198.2,128204.0
2024-03-04 09:50:00,198.21,198.35,197.69,197.7,172042.0,198.21,198.35,197.69,197.7,172042.0
2024-03-04 09:55:00,197.71,197.74,197.24,197.41,155536.0,197.71,197.74,197.24,197.41,155536.0
2024-03-04 10:00:00,197.46,197.59,196.92,196.98,137500.0,197.46,197.59,196.92,196.98,137500.0
2024-03-04 10:05:00,196.99,198.0,196.93,197.37,88889.0,196.99,198.0,196.93,197.37,88889.0
2024-03-04 10:10:00,197.48,197.88,197.37,197.68,103770.0,197.48,197.88,197.37,197.68,103770.0
2024-03-04 10:15:00,197.71,197.97,197.52,197.84,58452.0,197.71,197.97,197.52,197.84,58452.0
2024-03-04 10:20:00,197.91,197.96,197.47,197.62,64730.0,197.91,197.96,197.47,197.62,64730.0
2024-03-04 10:25:00,197.67,198.23,197.51,198.06,71173.0,197.67,198.23,197.51,198.06,71173.0
2024-03-04 10:30:00,198.03,198.39,197.94,198.31,81415.0,198.03,198.39,197.94,198.31,81415.0
2024-03-04 10:35:00,198.3,198.48,198.1,198.36,75389.0,198.3,198.48,198.1,198.36,75389.0
2024-03-04 10:40:00,198.42,198.68,198.14,198.29,51997.0,198.42,198.68,198.14,198.29,51997.0
2024-03-04 10:45:00,198.33,198.35,197.7,197.91,76285.0,198.33,198.35,197.7,197.91,76285.0
2024-03-04 10:50:00,197.88,198.54,197.8,198.32,46941.0,197.88,198.54,197.8,198.32,46941.0
2024-03-04 10:55:00,198.32,198.54,198.16,198.44,45682.0,198.32,198.54,198.16,198.44,45682.0
2024-03-04 11:00:00,198.5,199.8,198.5,199.19,339495.0,198.5,199.8,198.5,199.19,339495.0
2024-03-04 11:05:00,199.23,199.67,199.16,199.56,76959.0,199.23,199.67,199.16,199.56,76959.0
2024-03-04 11:10:00,199.65,199.73,199.31,199.47,91272.0,199.65,199.73,199.31,199.47,91272.0
2024-03-04 11:15:00,199.44,200.41,199.43,200.31,136017.0,199.44,200.41,199.43,200.31,136017.0
2024-03-04 11:20:00,200.31,200.42,200.04,200.3,59153.0,200.31,200.42,200.04,200.3,59153.0
2024-03-04 11:25:00,200.26,200.48,200.1,200.38,39963.0,200.26,200.48,200.1,200.38,39963.0
2024-03-04 11:30:00,200.39,200.48,199.97,200.25,61320.0,200.39,200.48,199.97,200.25,61320.0
2024-03-04 11:35:00,200.26,200.8,200.26,200.63,74604.0,200.26,200.8,200.26,200.63,74604.0
2024-03-04 11:40:00,200.63,201.4,200.58,201.09,121944.0,200.63,201.4,200.58,201.09,121944.0
2024-03-04 11:45:00,201.09,201.42,200.9,201.39,109048.0,201.09,201.42,200.9,201.39,109048.0
2024-03-04 11:50:00,201.38,201.51,200.97,201.06,72470.0,201.38,201.51,200.97,201.06,72470.0
2024-03-04 11:55:00,201.03,201.06,200.45,200.6,63394.0,201.03,201.06,200.45,200.6,63394.0
2024-03-04 12:00:00,200.59,200.95,200.39,200.94,27597.0,200.59,200.95,200.39,200.94,27597.0
2024-03-04 12:05:00,200.94,200.94,200.66,200.74,20176.0,200.94,200.94,200.66,200.74,20176.0
2024-03-04 12:10:00,200.74,200.99,200.49,200.52,35549.0,200.74,200.99,200.49,200.52,35549.0
2024-03-04 12:15:00,200.53,200.92,200.42,200.92,28180.0,200.53,200.92,200.42,200.92,28180.0
2024-03-04 12:20:00,200.92,201.12,200.9,200.93,29300.0,200.92,201.12,200.9,200.93,29300.0
2024-03-04 12:25:00,200.97,201.19,200.93,200.97,35609.0,200.97,201.19,200.93,200.97,35609.0
2024-03-04 12:30:00,200.97,201.26,200.82,201.14,32314.0,200.97,201.26,200.82,201.14,32314.0
2024-03-04 12:35:00,201.09,201.3,200.96,200.99,30188.0,201.09,201.3,200.96,200.99,30188.0
2024-03-04 12:40:00,200.99,201.06,200.71,200.78,15864.0,200.99,201.06,200.71,200.78,15864.0
2024-03-04 12:45:00,200.77,200.86,200.61,200.65,14771.0,200.77,200.86,200.61,200.65,14771.0
2024-03-04 12:50:00,200.65,201.12,200.59,201.05,34593.0,200.65,201.12,200.59,201.05,34593.0
2024-03-04 12:55:00,201.04,201.08,200.87,200.88,39778.0,201.04,201.08,200.87,200.88,39778.0
2024-03-04 13:00:00,200.88,201.03,200.77,200.8,24183.0,200.88,201.03,200.77,200.8,24183.0
2024-03-04 13:05:00,200.8,200.87,200.57,200.62,22340.0,200.8,200.87,200.57,200.62,22340.0
2024-03-04 13:10:00,200.64,200.65,200.46,200.51,22362.0,200.64,200.65,200.46,200.51,22362.0
2024-03-04 13:15:00,200.46,200.5,200.18,200.36,15799.0,200.46,200.5,200.18,200.36,15799.0
2024-03-04 13:20:00,200.37,200.4,200.21,200.23,21094.0,200.37,200.4,200.21,200.23,21094.0
2024-03-04 13:25:00,200.18,200.63,200.14,200.59,20840.0,200.18,200.63,200.14,200.59,20840.0
2024-03-04 13:30:00,200.58,200.58,199.6,200.37,174243.0,200.58,200.58,199.6,200.37,174243.0
2024-03-04 13:35:00,200.39,200.88,200.22,200.88,51273.0,200.39,200.88,200.22,200.88,51273.0
2024-03-04 13:40:00,200.84,201.23,200.79,201.14,50946.0,200.84,201.23,200.79,201.14,50946.0
2024-03-04 13:45:00,201.13,201.28,201.02,201.08,26734.0,201.13,201.28,201.02,201.08,26734.0
2024-03-04 13:50:00,201.11,201.21,200.95,201.05,41097.0,201.11,201.21,200.95,201.05,41097.0
2024-03-04 13:55:00,201.05,201.05,200.67,200.8,12720.0,201.05,201.05,200.67,200.8,12720.0
2024-03-04 14:00:00,200.78,200.92,200.76,200.78,21289.0,200.78,200.92,200.76,200.78,21289.0
2024-03-04 14:05:00,200.77,200.85,200.59,200.76,21810.0,200.77,200.85,200.59,200.76,21810.0
2024-03-04 14:10:00,200.79,200.84,200.62,200.75,20024.0,200.79,200.84,200.62,200.75,20024.0
2024-03-04 14:15:00,200.75,200.77,200.6,200.6,12510.0,200.75,200.77,200.6,200.6,12510.0
2024-03-04 14:20:00,200.59,200.6,200.39,200.42,19777.0,200.59,200.6,200.39,200.42,19777.0
2024-03-04 14:25:00,200.44,200.66,200.41,200.66,19147.0,200.44,200.66,200.41,200.66,19147.0
2024-03-04 14:30:00,200.7,200.72,200.42,200.46,14325.0,200.7,200.72,200.42,200.46,14325.0
2024-03-04 14:35:00,200.45,201.04,200.44,201.0,39398.0,200.45,201.04,200.44,201.0,39398.0
2024-03-04 14:40:00,201.05,201.15,200.91,201.14,29857.0,201.05,201.15,200.91,201.14,29857.0
2024-03-04 14:45:00,201.16,201.26,201.01,201.18,60964.0,201.16,201.26,201.01,201.18,60964.0
2024-03-04 14:50:00,201.21,201.5,201.2,201.47,71042.0,201.21,201.5,201.2,201.47,71042.0
2024-03-04 14:55:00,201.5,201.54,201.22,201.28,61297.0,201.5,201.54,201.22,201.28,61297.0
2024-03-04 15:00:00,201.27,201.49,201.2,201.27,28121.0,201.27,201.49,201.2,201.27,28121.0
2024-03-04 15:05:00,201.27,201.3,201.06,201.17,18188.0,201.27,201.3,201.06,201.17,18188.0
2024-03-04 15:10:00,201.17,201.2,200.79,200.98,40679.0,201.17,201.2,200.79,200.98,40679.0
2024-03-04 15:15:00,201.03,201.14,200.86,201.1,33426.0,201.03,201.14,200.86,201.1,33426.0
2024-03-04 15:20:00,201.08,201.14,200.96,201.06,26795.0,201.08,201.14,200.96,201.06,26795.0
2024-03-04 15:25:00,201.08,201.13,200.95,201.03,28821.0,201.08,201.13,200.95,201.03,28821.0
2024-03-04 15:30:00,201.03,201.1,200.77,200.83,31480.0,201.03,201.1,200.77,200.83,31480.0
2024-03-04 15:35:00,200.82,200.82,200.61,200.72,27211.0,200.82,200.82,200.61,200.72,27211.0
2024-03-04 15:40:00,200.72,200.84,200.57,200.61,45869.0,200.72,200.84,200.57,200.61,45869.0
2024-03-04 15:45:00,200.63,200.77,200.53,200.62,60641.0,200.63,200.77,200.53,200.62,60641.0
2024-03-04 15:50:00,200.68,200.79,200.51,200.61,72576.0,200.68,200.79,200.51,200.61,72576.0
2024-03-04 15:55:00,200.61,200.71,200.51,200.57,155069.0,200.61,200.71,200.51,200.57,155069.0
2024-03-05 09:30:00,199.49,200.4,198.7,200.29,206178.0,199.49,200.4,198.7,200.29,206178.0
2024-03-05 09:35:00,200.22,200.73,199.78,200.71,69483.0,200.22,200.73,199.78,200.71,69483.0
2024-03-05 09:40:00,200.66,201.15,200.24,201.13,87798.0,200.66,201.15,200.24,201.13,87798.0
2024-03-05 09:45:00,201.12,201.35,200.7,201.07,77721.0,201.12,201.35,200.7,201.07,77721.0
2024-03-05 09:50:00,201.02,201.7,200.74,201.46,96549.0,201.02,201.7,200.74,201.46,96549.0
2024-03-05 09:55:00,201.48,202.21,201.12,202.15,141088.0,201.48,202.21,201.12,202.15,141088.0
2024-03-05 10:00:00,202.21,202.85,202.03,202.74,135750.0,202.21,202.85,202.03,202.74,135750.0
2024-03-05 10:05:00,202.72,202.76,201.7,201.8,91125.0,202.72,202.76,201.7,201.8,91125.0
2024-03-05 10:10:00,201.79,202.23,201.57,201.67,56411.0,201.79,202.23,201.57,201.67,56411.0
2024-03-05 10:15:00,201.67,201.93,201.12,201.31,52142.0,201.67,201.93,201.12,201.31,52142.0
2024-03-05 10:20:00,201.4,201.6,200.91,201.01,35676.0,201.4,201.6,200.91,201.01,35676.0
2024-03-05 10:25:00,200.91,201.17,200.88,200.98,33884.0,200.91,201.17,200.88,200.98,33884.0
2024-03-05 10:30:00,201.0,201.22,200.47,200.7,62088.0,201.0,201.22,200.47,200.7,62088.0
2024-03-05 10:35:00,200.65,200.66,200.25,200.49,42499.0,200.65,200.66,200.25,200.49,42499.0
2024-03-05 10:40:00,200.42,200.55,200.11,200.36,62563.0,200.42,200.55,200.11,200.36,62563.0
2024-03-05 10:45:00,200.39,200.5,200.19,200.3,39721.0,200.39,200.5,200.19,200.3,39721.0
2024-03-05 10:50:00,200.34,200.63,200.18,200.4,40048.0,200.34,200.63,200.18,200.4,40048.0
2024-03-05 10:55:00,200.41,200.51,200.17,200.4,44061.0,200.41,200.51,200.17,200.4,44061.0
2024-03-05 11:00:00,200.36,200.78,200.34,200.71,43605.0,200.36,200.78,200.34,200.71,43605.0
2024-03-05 11:05:00,200.7,200.95,200.42,200.7,57934.0,200.7,200.95,200.42,200.7,57934.0
2024-03-05 11:10:00,200.7,200.7,200.3,200.49,33490.0,200.7,200.7,200.3,200.49,33490.0
2024-03-05 11:15:00,200.45,200.66,200.43,200.49,18845.0,200.45,200.66,200.43,200.49,18845.0
2024-03-05 11:20:00,200.45,200.63,200.2,200.58,24067.0,200.45,200.63,200.2,200.58,24067.0
2024-03-05 11:25:00,200.6,200.9,200.55,200.58,40822.0,200.6,200.9,200.55,200.58,40822.0
2024-03-05 11:30:00,200.56,201.35,200.5,200.99,60875.0,200.56,201.35,200.5,200.99,60875.0
2024-03-05 11:35:00,200.99,201.05,200.64,200.67,25255.0,200.99,201.05,200.64,200.67,25255.0
2024-03-05 11:40:00,200.7,200.85,200.27,200.41,29343.0,200.7,200.85,200.27,200.41,29343.0
2024-03-05 11:45:00,200.45,200.64,200.39,200.57,16150.0,200.45,200.64,200.39,200.57,16150.0
2024-03-05 11:50:00,200.56,200.62,200.38,200.52,15235.0,200.56,200.62,200.38,200.52,15235.0
2024-03-05 11:55:00,200.52,200.69,200.32,200.69,12665.0,200.52,200.69,200.32,200.69,12665.0
2024-03-05 12:00:00,200.68,200.73,200.34,200.68,32749.0,200.68,200.73,200.34,200.68,32749.0
2024-03-05 12:05:00,200.68,200.94,200.63,200.89,23659.0,200.68,200.94,200.63,200.89,23659.0
2024-03-05 12:10:00,200.86,201.54,200.83,201.5,70768.0,200.86,201.54,200.83,201.5,70768.0
2024-03-05 12:15:00,201.5,201.69,201.41,201.67,25904.0,201.5,201.69,201.41,201.67,25904.0
2024-03-05 12:20:00,201.65,202.18,201.63,202.14,72346.0,201.65,202.18,201.63,202.14,72346.0
2024-03-05 12:25:00,202.15,202.33,201.95,201.99,82009.0,202.15,202.33,201.95,201.99,82009.0
2024-03-05 12:30:00,202.05,202.12,201.81,201.88,48444.0,202.05,202.12,201.81,201.88,48444.0
2024-03-05 12:35:00,201.88,201.91,201.54,201.64,23184.0,201.88,201.91,201.54,201.64,23184.0
2024-03-05 12:40:00,201.61,201.72,201.52,201.71,19431.0,201.61,201.72,201.52,201.71,19431.0
2024-03-05 12:45:00,201.72,202.0,201.72,201.75,21822.0,201.72,202.0,201.72,201.75,21822.0
2024-03-05 12:50:00,201.67,201.77,201.56,201.73,25074.0,201.67,201.77,201.56,201.73,25074.0
2024-03-05 12:55:00,201.73,201.98,201.72,201.81,23762.0,201.73,201.98,201.72,201.81,23762.0
2024-03-05 13:00:00,201.81,201.82,201.43,201.46,19825.0,201.81,201.82,201.43,201.46,19825.0
2024-03-05 13:05:00,201.49,201.85,201.36,201.8,19089.0,201.49,201.85,201.36,201.8,19089.0
2024-03-05 13:10:00,201.8,202.0,201.68,201.87,30792.0,201.8,202.0,201.68,201.87,30792.0
2024-03-05 13:15:00,201.87,201.98,201.75,201.91,16934.0,201.87,201.98,201.75,201.91,16934.0
2024-03-05 13:20:00,201.88,202.06,201.78,201.96,21314.0,201.88,202.06,201.78,201.96,21314.0
2024-03-05 13:25:00,201.95,202.06,201.9,202.03,17420.0,201.95,202.06,201.9,202.03,17420.0
2024-03-05 13:30:00,202.02,202.33,201.88,202.27,32638.0,202.02,202.33,201.88,202.27,32638.0
2024-03-05 13:35:00,202.3,202.36,202.08,202.33,33333.0,202.3,202.36,202.08,202.33,33333.0
2024-03-05 13:40:00,202.32,202.32,201.77,201.82,21209.0,202.32,202.32,201.77,201.82,21209.0
2024-03-05 13:45:00,201.78,201.89,201.52,201.53,24373.0,201.78,201.89,201.52,201.53,24373.0
2024-03-05 13:50:00,201.56,201.56,201.22,201.3,28865.0,201.56,201.56,201.22,201.3,28865.0
2024-03-05 13:55:00,201.32,201.53,201.25,201.33,28280.0,201.32,201.53,201.25,201.33,28280.0
2024-03-05 14:00:00,201.3,201.44,201.2,201.38,33875.0,201.3,201.44,201.2,201.38,33875.0
2024-03-05 14:05:00,201.38,201.45,201.12,201.32,33035.0,201.38,201.45,201.12,201.32,33035.0
2024-03-05 14:10:00,201.31,201.36,201.21,201.35,31399.0,201.31,201.36,201.21,201.35,31399.0
2024-03-05 14:15:00,201.35,201.48,201.21,201.25,27737.0,201.35,201.48,201.21,201.25,27737.0
2024-03-05 14:20:00,201.24,201.38,201.22,201.31,12549.0,201.24,201.38,201.22,201.31,12549.0
2024-03-05 14:25:00,201.32,201.46,201.3,201.43,17033.0,201.32,201.46,201.3,201.43,17033.0
2024-03-05 14:30:00,201.4,201.4,200.83,200.96,36584.0,201.4,201.4,200.83,200.96,36584.0
2024-03-05 14:35:00,200.89,200.91,200.64,200.74,15474.0,200.89,200.91,200.64,200.74,15474.0
2024-03-05 14:40:00,200.75,200.85,200.58,200.61,38019.0,200.75,200.85,200.58,200.61,38019.0
2024-03-05 14:45:00,200.58,200.81,200.5,200.61,28347.0,200.58,200.81,200.5,200.61,28347.0
2024-03-05 14:50:00,200.63,200.66,200.39,200.44,30657.0,200.63,200.66,200.39,200.44,30657.0
2024-03-05 14:55:00,200.42,200.61,200.33,200.61,41689.0,200.42,200.61,200.33,200.61,41689.0
2024-03-05 15:00:00,200.64,200.71,200.5,200.56,42120.0,200.64,200.71,200.5,200.56,42120.0
2024-03-05 15:05:00,200.53,200.71,200.5,200.59,18396.0,200.53,200.71,200.5,200.59,18396.0
2024-03-05 15:10:00,200.59,200.79,200.49,200.59,32070.0,200.59,200.79,200.49,200.59,32070.0
2024-03-05 15:15:00,200.56,200.67,200.46,200.53,19812.0,200.56,200.67,200.46,200.53,19812.0
2024-03-05 15:20:00,200.54,200.69,200.4,200.59,25287.0,200.54,200.69,200.4,200.59,25287.0
2024-03-05 15:25:00,200.58,200.64,200.39,200.59,20197.0,200.58,200.64,200.39,200.59,20197.0
2024-03-05 15:30:00,200.68,200.68,200.38,200.54,41476.0,200.68,200.68,200.38,200.54,41476.0
2024-03-05 15:35:00,200.52,200.8,200.5,200.71,33143.0,200.52,200.8,200.5,200.71,33143.0
2024-03-05 15:40:00,200.71,200.86,200.6,200.77,27161.0,200.71,200.86,200.6,200.77,27161.0
2024-03-05 15:45:00,200.76,200.97,200.65,200.97,45753.0,200.76,200.97,200.65,200.97,45753.0
2024-03-05 15:50:00,200.94,201.32,200.87,201.23,91522.0,200.94,201.32,200.87,201.23,91522.0
2024-03-05 15:55:00,201.22,201.35,201.07,201.09,128931.0,201.22,201.35,201.07,201.09,128931.0
2024-03-06 09:30:00,201.77,202.09,200.7,200.76,144021.0,201.77,202.09,200.7,200.76,144021.0
2024-03-06 09:35:00,200.76,201.19,200.52,200.81,51055.0,200.76,201.19,200.52,200.81,51055.0
2024-03-06 09:40:00,200.81,201.15,200.13,200.33,103855.0,200.81,201.15,200.13,200.33,103855.0
2024-03-06 09:45:00,200.4,200.87,200.17,200.87,52461.0,200.4,200.87,200.17,200.87,52461.0
2024-03-06 09:50:00,200.9,201.67,200.64,201.6,70302.0,200.9,201.67,200.64,201.6,70302.0
2024-03-06 09:55:00,201.63,201.79,201.2,201.29,32093.0,201.63,201.79,201.2,201.29,32093.0
2024-03-06 10:00:00,201.24,201.53,200.8,200.88,55347.0,201.24,201.53,200.8,200.88,55347.0
2024-03-06 10:05:00,200.91,201.09,200.41,200.66,40458.0,200.91,201.09,200.41,200.66,40458.0
2024-03-06 10:10:00,200.6,200.9,200.53,200.56,27474.0,200.6,200.9,200.53,200.56,27474.0
2024-03-06 10:15:00,200.5,200.72,200.34,200.38,79363.0,200.5,200.72,200.34,200.38,79363.0
2024-03-06 10:20:00,200.41,200.63,200.28,200.33,28147.0,200.41,200.63,200.28,200.33,28147.0
2024-03-06 10:25:00,200.4,200.42,200.02,200.02,68310.0,200.4,200.42,200.02,200.02,68310.0
2024-03-06 10:30:00,200.04,200.31,199.86,200.29,96359.0,200.04,200.31,199.86,200.29,96359.0
2024-03-06 10:35:00,200.22,200.44,200.02,200.39,41486.0,200.22,200.44,200.02,200.39,41486.0
2024-03-06 10:40:00,200.42,200.53,200.01,200.39,44863.0,200.42,200.53,200.01,200.39,44863.0
2024-03-06 10:45:00,200.37,200.5,199.97,200.02,54113.0,200.37,200.5,199.97,200.02,54113.0
2024-03-06 10:50:00,200.02,200.33,199.95,200.0,45165.0,200.02,200.33,199.95,200.0,45165.0
2024-03-06 10:55:00,200.03,200.28,200.0,200.25,30840.0,200.03,200.28,200.0,200.25,30840.0
2024-03-06 11:00:00,200.25,200.45,200.09,200.09,38629.0,200.25,200.45,200.09,200.09,38629.0
2024-03-06 11:05:00,200.11,200.38,200.08,200.18,25313.0,200.11,200.38,200.08,200.18,25313.0
2024-03-06 11:10:00,200.17,200.37,200.1,200.21,40365.0,200.17,200.37,200.1,200.21,40365.0
2024-03-06 11:15:00,200.22,200.3,200.06,200.12,42820.0,200.22,200.3,200.06,200.12,42820.0
2024-03-06 11:20:00,200.14,200.2,200.02,200.11,25009.0,200.14,200.2,200.02,200.11,25009.0
2024-03-06 11:25:00,200.11,201.0,200.1,200.85,63889.0,200.11,201.0,200.1,200.85,63889.0
2024-03-06 11:30:00,200.84,201.03,200.7,200.84,21875.0,200.84,201.03,200.7,200.84,21875.0
2024-03-06 11:35:00,200.82,201.04,200.78,200.81,23258.0,200.82,201.04,200.78,200.81,23258.0
2024-03-06 11:40:00,200.85,200.89,200.71,200.86,28917.0,200.85,200.89,200.71,200.86,28917.0
2024-03-06 11:45:00,200.93,200.94,200.65,200.75,26342.0,200.93,200.94,200.65,200.75,26342.0
2024-03-06 11:50:00,200.72,200.85,200.63,200.74,29522.0,200.72,200.85,200.63,200.74,29522.0
2024-03-06 11:55:00,200.72,200.75,200.52,200.6,23352.0,200.72,200.75,200.52,200.6,23352.0
2024-03-06 12:00:00,200.54,200.62,200.4,200.56,28817.0,200.54,200.62,200.4,200.56,28817.0
2024-03-06 12:05:00,200.57,200.59,200.46,200.53,18228.0,200.57,200.59,200.46,200.53,18228.0
2024-03-06 12:10:00,200.5,200.56,200.44,200.49,26078.0,200.5,200.56,200.44,200.49,26078.0
2024-03-06 12:15:00,200.47,200.54,200.45,200.5,13682.0,200.47,200.54,200.45,200.5,13682.0
2024-03-06 12:20:00,200.48,200.68,200.46,200.6,36582.0,200.48,200.68,200.46,200.6,36582.0
2024-03-06 12:25:00,200.6,200.76,200.56,200.7,22963.0,200.6,200.76,200.56,200.7,22963.0
2024-03-06 12:30:00,200.68,200.76,200.61,200.67,14900.0,200.68,200.76,200.61,200.67,14900.0
2024-03-06 12:35:00,200.68,200.97,200.63,200.9,22797.0,200.68,200.97,200.63,200.9,22797.0
2024-03-06 12:40:00,200.89,201.41,200.85,201.32,41337.0,200.89,201.41,200.85,201.32,41337.0
2024-03-06 12:45:00,201.35,201.5,201.3,201.46,40887.0,201.35,201.5,201.3,201.46,40887.0
2024-03-06 12:50:00,201.47,201.55,201.27,201.3,54127.0,201.47,201.55,201.27,201.3,54127.0
2024-03-06 12:55:00,201.25,201.53,201.25,201.52,34070.0,201.25,201.53,201.25,201.52,34070.0
2024-03-06 13:00:00,201.56,201.77,201.46,201.77,34168.0,201.56,201.77,201.46,201.77,34168.0
2024-03-06 13:05:00,201.79,201.85,201.58,201.8,43418.0,201.79,201.85,201.58,201.8,43418.0
2024-03-06 13:10:00,201.8,202.15,201.73,202.11,79590.0,201.8,202.15,201.73,202.11,79590.0
2024-03-06 13:15:00,202.09,202.35,201.94,202.05,66325.0,202.09,202.35,201.94,202.05,66325.0
2024-03-06 13:20:00,202.12,202.3,202.08,202.17,40859.0,202.12,202.3,202.08,202.17,40859.0
2024-03-06 13:25:00,202.2,202.22,201.91,201.96,39525.0,202.2,202.22,201.91,201.96,39525.0
2024-03-06 13:30:00,202.0,202.01,201.05,201.2,56317.0,202.0,202.01,201.05,201.2,56317.0
2024-03-06 13:35:00,201.16,201.16,200.56,200.8,42183.0,201.16,201.16,200.56,200.8,42183.0
2024-03-06 13:40:00,200.8,201.19,200.8,201.15,19817.0,200.8,201.19,200.8,201.15,19817.0
2024-03-06 13:45:00,201.12,201.16,200.52,200.6,31699.0,201.12,201.16,200.52,200.6,31699.0
2024-03-06 13:50:00,200.52,200.71,200.47,200.56,28908.0,200.52,200.71,200.47,200.56,28908.0
2024-03-06 13:55:00,200.56,200.67,200.48,200.62,14039.0,200.56,200.67,200.48,200.62,14039.0
2024-03-06 14:00:00,200.63,200.64,200.38,200.48,35797.0,200.63,200.64,200.38,200.48,35797.0
2024-03-06 14:05:00,200.53,200.84,200.53,200.68,18077.0,200.53,200.84,200.53,200.68,18077.0
2024-03-06 14:10:00,200.58,200.63,200.29,200.33,26499.0,200.58,200.63,200.29,200.33,26499.0
2024-03-06 14:15:00,200.33,200.38,200.09,200.28,73630.0,200.33,200.38,200.09,200.28,73630.0
2024-03-06 14:20:00,200.25,200.52,200.23,200.5,24718.0,200.25,200.52,200.23,200.5,24718.0
2024-03-06 14:25:00,200.52,200.74,200.34,200.64,27035.0,200.52,200.74,200.34,200.64,27035.0
2024-03-06 14:30:00,200.71,200.71,200.34,200.43,14258.0,200.71,200.71,200.34,200.43,14258.0
2024-03-06 14:35:00,200.39,200.51,200.28,200.44,16181.0,200.39,200.51,200.28,200.44,16181.0
2024-03-06 14:40:00,200.4,200.56,200.29,200.48,18217.0,200.4,200.56,200.29,200.48,18217.0
2024-03-06 14:45:00,200.5,200.65,200.41,200.53,33257.0,200.5,200.65,200.41,200.53,33257.0
2024-03-06 14:50:00,200.55,200.75,200.53,200.64,14997.0,200.55,200.75,200.53,200.64,14997.0
2024-03-06 14:55:00,200.68,200.68,200.3,200.34,26617.0,200.68,200.68,200.3,200.34,26617.0
2024-03-06 15:00:00,200.31,200.67,200.25,200.67,54189.0,200.31,200.67,200.25,200.67,54189.0
2024-03-06 15:05:00,200.66,200.83,200.52,200.64,31448.0,200.66,200.83,200.52,200.64,31448.0
2024-03-06 15:10:00,200.63,200.84,200.47,200.5,24014.0,200.63,200.84,200.47,200.5,24014.0
2024-03-06 15:15:00,200.54,200.78,200.54,200.73,20918.0,200.54,200.78,200.54,200.73,20918.0
2024-03-06 15:20:00,200.73,200.75,200.53,200.56,16992.0,200.73,200.75,200.53,200.56,16992.0
2024-03-06 15:25:00,200.56,200.81,200.54,200.77,33441.0,200.56,200.81,200.54,200.77,33441.0
2024-03-06 15:30:00,200.78,200.95,200.56,200.61,18803.0,200.78,200.95,200.56,200.61,18803.0
2024-03-06 15:35:00,200.56,200.8,200.55,200.8,17309.0,200.56,200.8,200.55,200.8,17309.0
2024-03-06 15:40:00,200.81,200.88,200.65,200.8,19124.0,200.81,200.88,200.65,200.8,19124.0
2024-03-06 15:45:00,200.81,200.97,200.78,200.87,41360.0,200.81,200.97,200.78,200.87,41360.0
2024-03-06 15:50:00,200.88,201.21,200.71,201.19,65523.0,200.88,201.21,200.71,201.19,65523.0
2024-03-06 15:55:00,201.21,201.25,200.99,201.11,258599.0,201.21,201.25,200.99,201.11,258599.0
2024-03-07 09:30:00,200.7,201.94,200.57,201.86,186742.0,200.7,201.94,200.57,201.86,186742.0
2024-03-07 09:35:00,201.81,201.94,201.22,201.58,68517.0,201.81,201.94,201.22,201.58,68517.0
2024-03-07 09:40:00,201.7,201.9,201.01,201.16,58043.0,201.7,201.9,201.01,201.16,58043.0
2024-03-07 09:45:00,201.11,201.79,200.87,201.65,78066.0,201.11,201.79,200.87,201.65,78066.0
2024-03-07 09:50:00,201.65,201.7,201.11,201.54,54301.0,201.65,201.7,201.11,201.54,54301.0
2024-03-07 09:55:00,201.4,201.69,200.98,201.39,95667.0,201.4,201.69,200.98,201.39,95667.0
2024-03-07 10:00:00,201.45,201.51,201.13,201.33,24691.0,201.45,201.51,201.13,201.33,24691.0
2024-03-07 10:05:00,201.31,201.35,200.82,200.9,42256.0,201.31,201.35,200.82,200.9,42256.0
2024-03-07 10:10:00,200.99,201.22,200.92,201.12,23697.0,200.99,201.22,200.92,201.12,23697.0
2024-03-07 10:15:00,201.15,201.4,201.03,201.13,18707.0,201.15,201.4,201.03,201.13,18707.0
2024-03-07 10:20:00,201.11,201.24,201.06,201.08,21346.0,201.11,201.24,201.06,201.08,21346.0
2024-03-07 10:25:00,201.01,201.23,200.91,201.22,20018.0,201.01,201.23,200.91,201.22,20018.0
2024-03-07 10:30:00,201.22,201.41,200.9,201.41,27620.0,201.22,201.41,200.9,201.41,27620.0
2024-03-07 10:35:00,201.41,202.18,201.24,202.16,264948.0,201.41,202.18,201.24,202.16,264948.0
2024-03-07 10:40:00,202.16,202.55,202.15,202.2,169084.0,202.16,202.55,202.15,202.2,169084.0
2024-03-07 10:45:00,202.26,202.63,202.2,202.2,120173.0,202.26,202.63,202.2,202.2,120173.0
2024-03-07 10:50:00,202.29,202.51,202.18,202.31,51565.0,202.29,202.51,202.18,202.31,51565.0
2024-03-07 10:55:00,202.36,202.48,202.24,202.43,32003.0,202.36,202.48,202.24,202.43,32003.0
2024-03-07 11:00:00,202.42,202.44,201.93,202.07,40170.0,202.42,202.44,201.93,202.07,40170.0
2024-03-07 11:05:00,202.03,202.11,201.65,201.79,56109.0,202.03,202.11,201.65,201.79,56109.0
2024-03-07 11:10:00,201.85,201.9,201.54,201.54,26287.0,201.85,201.9,201.54,201.54,26287.0
2024-03-07 11:15:00,201.58,201.62,201.41,201.5,21073.0,201.58,201.62,201.41,201.5,21073.0
2024-03-07 11:20:00,201.59,202.15,201.47,202.09,75440.0,201.59,202.15,201.47,202.09,75440.0
2024-03-07 11:25:00,202.14,202.37,201.98,202.28,27512.0,202.14,202.37,201.98,202.28,27512.0
2024-03-07 11:30:00,202.31,202.31,201.86,202.17,35655.0,202.31,202.31,201.86,202.17,35655.0
2024-03-07 11:35:00,202.13,202.35,201.91,202.34,45053.0,202.13,202.35,201.91,202.34,45053.0
2024-03-07 11:40:00,202.29,202.34,202.02,202.07,15899.0,202.29,202.34,202.02,202.07,15899.0
2024-03-07 11:45:00,202.16,202.18,201.85,202.04,23003.0,202.16,202.18,201.85,202.04,23003.0
2024-03-07 11:50:00,202.05,202.22,202.05,202.14,23360.0,202.05,202.22,202.05,202.14,23360.0
2024-03-07 11:55:00,202.13,202.5,202.12,202.5,35949.0,202.13,202.5,202.12,202.5,35949.0
2024-03-07 12:00:00,202.5,202.89,202.31,202.84,92495.0,202.5,202.89,202.31,202.84,92495.0
2024-03-07 12:05:00,202.89,203.33,202.89,203.09,94581.0,202.89,203.33,202.89,203.09,94581.0
2024-03-07 12:10:00,203.11,203.25,202.91,202.92,36716.0,203.11,203.25,202.91,202.92,36716.0
2024-03-07 12:15:00,202.91,202.97,202.63,202.78,29153.0,202.91,202.97,202.63,202.78,29153.0
2024-03-07 12:20:00,202.77,202.84,202.66,202.78,15783.0,202.77,202.84,202.66,202.78,15783.0
2024-03-07 12:25:00,202.76,202.84,202.57,202.75,17245.0,202.76,202.84,202.57,202.75,17245.0
2024-03-07 12:30:00,202.75,202.84,202.61,202.73,13766.0,202.75,202.84,202.61,202.73,13766.0
2024-03-07 12:35:00,202.72,202.85,202.67,202.82,21653.0,202.72,202.85,202.67,202.82,21653.0
2024-03-07 12:40:00,202.85,202.89,202.51,202.67,24033.0,202.85,202.89,202.51,202.67,24033.0
2024-03-07 12:45:00,202.69,202.96,202.62,202.96,17517.0,202.69,202.96,202.62,202.96,17517.0
2024-03-07 12:50:00,202.97,203.29,202.92,203.13,63705.0,202.97,203.29,202.92,203.13,63705.0
2024-03-07 12:55:00,203.18,203.18,202.94,203.06,40751.0,203.18,203.18,202.94,203.06,40751.0
2024-03-07 13:00:00,203.05,203.16,202.87,202.96,19602.0,203.05,203.16,202.87,202.96,19602.0
2024-03-07 13:05:00,202.95,203.22,202.93,203.19,17166.0,202.95,203.22,202.93,203.19,17166.0
2024-03-07 13:10:00,203.22,203.56,203.18,203.31,100773.0,203.22,203.56,203.18,203.31,100773.0
2024-03-07 13:15:00,203.33,203.4,203.15,203.34,22840.0,203.33,203.4,203.15,203.34,22840.0
2024-03-07 13:20:00,203.38,203.61,203.34,203.49,57263.0,203.38,203.61,203.34,203.49,57263.0
2024-03-07 13:25:00,203.39,203.6,203.31,203.54,25276.0,203.39,203.6,203.31,203.54,25276.0
2024-03-07 13:30:00,203.51,203.56,203.37,203.43,14651.0,203.51,203.56,203.37,203.43,14651.0
2024-03-07 13:35:00,203.41,203.43,202.88,203.22,110307.0,203.41,203.43,202.88,203.22,110307.0
2024-03-07 13:40:00,203.17,203.26,202.94,203.16,21991.0,203.17,203.26,202.94,203.16,21991.0
2024-03-07 13:45:00,203.14,203.35,203.05,203.27,20132.0,203.14,203.35,203.05,203.27,20132.0
2024-03-07 13:50:00,203.34,203.37,203.28,203.3,11804.0,203.34,203.37,203.28,203.3,11804.0
2024-03-07 13:55:00,203.33,203.41,203.19,203.21,25284.0,203.33,203.41,203.19,203.21,25284.0
2024-03-07 14:00:00,203.21,203.35,203.17,203.22,20535.0,203.21,203.35,203.17,203.22,20535.0
2024-03-07 14:05:00,203.19,203.26,203.06,203.17,19775.0,203.19,203.26,203.06,203.17,19775.0
2024-03-07 14:10:00,203.19,203.25,203.02,203.09,19506.0,203.19,203.25,203.02,203.09,19506.0
2024-03-07 14:15:00,203.08,203.13,202.86,202.91,22969.0,203.08,203.13,202.86,202.91,22969.0
2024-03-07 14:20:00,202.95,202.97,202.51,202.59,27663.0,202.95,202.97,202.51,202.59,27663.0
2024-03-07 14:25:00,202.6,202.61,202.38,202.45,42080.0,202.6,202.61,202.38,202.45,42080.0
2024-03-07 14:30:00,202.45,202.92,202.42,202.92,39724.0,202.45,202.92,202.42,202.92,39724.0
2024-03-07 14:35:00,202.92,202.93,202.64,202.71,23427.0,202.92,202.93,202.64,202.71,23427.0
2024-03-07 14:40:00,202.73,202.78,202.65,202.78,22159.0,202.73,202.78,202.65,202.78,22159.0
2024-03-07 14:45:00,202.78,202.8,202.68,202.76,19010.0,202.78,202.8,202.68,202.76,19010.0
2024-03-07 14:50:00,202.75,203.0,202.72,203.0,23017.0,202.75,203.0,202.72,203.0,23017.0
2024-03-07 14:55:00,203.0,203.2,202.89,203.16,18731.0,203.0,203.2,202.89,203.16,18731.0
2024-03-07 15:00:00,203.13,203.26,202.92,203.25,21354.0,203.13,203.26,202.92,203.25,21354.0
2024-03-07 15:05:00,203.21,203.25,203.04,203.17,18015.0,203.21,203.25,203.04,203.17,18015.0
2024-03-07 15:10:00,203.19,203.52,203.16,203.46,65254.0,203.19,203.52,203.16,203.46,65254.0
2024-03-07 15:15:00,203.43,203.48,203.13,203.23,20191.0,203.43,203.48,203.13,203.23,20191.0
2024-03-07 15:20:00,203.25,203.5,203.21,203.49,17248.0,203.25,203.5,203.21,203.49,17248.0
2024-03-07 15:25:00,203.46,203.53,203.32,203.4,32031.0,203.46,203.53,203.32,203.4,32031.0
2024-03-07 15:30:00,203.39,203.61,203.34,203.61,23772.0,203.39,203.61,203.34,203.61,23772.0
2024-03-07 15:35:00,203.61,203.63,203.46,203.51,33308.0,203.61,203.63,203.46,203.51,33308.0
2024-03-07 15:40:00,203.53,203.63,203.42,203.6,52198.0,203.53,203.63,203.42,203.6,52198.0
2024-03-07 15:45:00,203.62,203.73,203.42,203.43,51825.0,203.62,203.73,203.42,203.43,51825.0
2024-03-07 15:50:00,203.45,203.73,203.43,203.54,72178.0,203.45,203.73,203.43,203.54,72178.0
2024-03-07 15:55:00,203.55,203.64,203.06,203.14,181114.0,203.55,203.64,203.06,203.14,181114.0
2024-03-08 09:30:00,201.84,202.75,201.54,202.18,132332.0,201.84,202.75,201.54,202.18,132332.0
2024-03-08 09:35:00,202.29,202.55,201.4,201.59,110763.0,202.29,202.55,201.4,201.59,110763.0
2024-03-08 09:40:00,201.59,202.1,201.15,201.93,90936.0,201.59,202.1,201.15,201.93,90936.0
2024-03-08 09:45:00,202.05,202.55,201.9,202.46,53542.0,202.05,202.55,201.9,202.46,53542.0
2024-03-08 09:50:00,202.42,203.32,202.41,203.1,70374.0,202.42,203.32,202.41,203.1,70374.0
2024-03-08 09:55:00,203.09,203.8,203.02,203.5,58242.0,203.09,203.8,203.02,203.5,58242.0
2024-03-08 10:00:00,203.46,203.5,202.9,202.99,42896.0,203.46,203.5,202.9,202.99,42896.0
2024-03-08 10:05:00,203.0,203.1,202.89,202.91,25236.0,203.0,203.1,202.89,202.91,25236.0
2024-03-08 10:10:00,202.95,203.01,202.66,202.84,42970.0,202.95,203.01,202.66,202.84,42970.0
2024-03-08 10:15:00,202.87,203.1,202.8,202.82,30469.0,202.87,203.1,202.8,202.82,30469.0
2024-03-08 10:20:00,202.85,202.86,202.26,202.27,67900.0,202.85,202.86,202.26,202.27,67900.0
2024-03-08 10:25:00,202.31,202.51,202.12,202.31,69264.0,202.31,202.51,202.12,202.31,69264.0
2024-03-08 10:30:00,202.26,202.3,201.27,201.45,154992.0,202.26,202.3,201.27,201.45,154992.0
2024-03-08 10:35:00,201.41,201.52,200.16,200.3,378002.0,201.41,201.52,200.16,200.3,378002.0
2024-03-08 10:40:00,200.35,200.94,200.2,200.66,321114.0,200.35,200.94,200.2,200.66,321114.0
2024-03-08 10:45:00,200.64,201.27,200.6,200.83,117329.0,200.64,201.27,200.6,200.83,117329.0
2024-03-08 10:50:00,200.81,201.18,200.54,201.15,100300.0,200.81,201.18,200.54,201.15,100300.0
2024-03-08 10:55:00,201.2,201.74,201.19,201.25,63991.0,201.2,201.74,201.19,201.25,63991.0
2024-03-08 11:00:00,201.25,201.61,200.95,201.42,97007.0,201.25,201.61,200.95,201.42,97007.0
2024-03-08 11:05:00,201.42,201.6,201.33,201.52,39015.0,201.42,201.6,201.33,201.52,39015.0
2024-03-08 11:10:00,201.52,202.07,201.49,201.96,113226.0,201.52,202.07,201.49,201.96,113226.0
2024-03-08 11:15:00,201.96,202.18,201.61,201.67,77584.0,201.96,202.18,201.61,201.67,77584.0
2024-03-08 11:20:00,201.66,202.05,201.65,201.84,36017.0,201.66,202.05,201.65,201.84,36017.0
2024-03-08 11:25:00,201.91,202.09,201.52,201.75,42887.0,201.91,202.09,201.52,201.75,42887.0
2024-03-08 11:30:00,201.8,201.95,201.17,201.27,46417.0,201.8,201.95,201.17,201.27,46417.0
2024-03-08 11:35:00,201.24,201.94,201.24,201.77,34486.0,201.24,201.94,201.24,201.77,34486.0
2024-03-08 11:40:00,201.87,201.87,201.48,201.53,26930.0,201.87,201.87,201.48,201.53,26930.0
2024-03-08 11:45:00,201.45,202.09,201.36,201.82,55194.0,201.45,202.09,201.36,201.82,55194.0
2024-03-08 11:50:00,201.88,202.39,201.87,202.02,61765.0,201.88,202.39,201.87,202.02,61765.0
2024-03-08 11:55:00,202.03,202.08,201.59,201.68,13023.0,202.03,202.08,201.59,201.68,13023.0
2024-03-08 12:00:00,201.61,201.73,201.36,201.37,53752.0,201.61,201.73,201.36,201.37,53752.0
2024-03-08 12:05:00,201.37,201.63,201.1,201.23,47208.0,201.37,201.63,201.1,201.23,47208.0
2024-03-08 12:10:00,201.29,201.52,201.0,201.09,35384.0,201.29,201.52,201.0,201.09,35384.0
2024-03-08 12:15:00,201.09,201.16,200.91,201.0,58322.0,201.09,201.16,200.91,201.0,58322.0
2024-03-08 12:20:00,201.01,201.13,200.82,200.92,30790.0,201.01,201.13,200.82,200.92,30790.0
2024-03-08 12:25:00,200.95,201.04,200.71,200.74,29677.0,200.95,201.04,200.71,200.74,29677.0
2024-03-08 12:30:00,200.72,201.02,200.69,200.75,36735.0,200.72,201.02,200.69,200.75,36735.0
2024-03-08 12:35:00,200.75,201.05,200.66,200.89,60636.0,200.75,201.05,200.66,200.89,60636.0
2024-03-08 12:40:00,200.91,201.02,200.59,201.02,93432.0,200.91,201.02,200.59,201.02,93432.0
2024-03-08 12:45:00,201.05,201.05,200.57,200.59,47304.0,201.05,201.05,200.57,200.59,47304.0
2024-03-08 12:50:00,200.64,200.67,200.06,200.2,354309.0,200.64,200.67,200.06,200.2,354309.0
2024-03-08 12:55:00,200.23,200.44,200.1,200.33,156172.0,200.23,200.44,200.1,200.33,156172.0
2024-03-08 13:00:00,200.31,200.35,200.09,200.28,37465.0,200.31,200.35,200.09,200.28,37465.0
2024-03-08 13:05:00,200.35,200.4,200.08,200.19,40534.0,200.35,200.4,200.08,200.19,40534.0
2024-03-08 13:10:00,200.21,200.39,200.16,200.32,30456.0,200.21,200.39,200.16,200.32,30456.0
2024-03-08 13:15:00,200.37,200.58,200.21,200.21,39537.0,200.37,200.58,200.21,200.21,39537.0
2024-03-08 13:20:00,200.24,200.31,200.04,200.31,35345.0,200.24,200.31,200.04,200.31,35345.0
2024-03-08 13:25:00,200.28,200.49,200.24,200.31,47940.0,200.28,200.49,200.24,200.31,47940.0
2024-03-08 13:30:00,200.28,200.28,199.85,199.85,198112.0,200.28,200.28,199.85,199.85,198112.0
2024-03-08 13:35:00,199.88,199.89,199.54,199.57,94867.0,199.88,199.89,199.54,199.57,94867.0
2024-03-08 13:40:00,199.57,199.7,199.49,199.62,55572.0,199.57,199.7,199.49,199.62,55572.0
2024-03-08 13:45:00,199.58,199.79,199.58,199.64,31855.0,199.58,199.79,199.58,199.64,31855.0
2024-03-08 13:50:00,199.67,199.8,199.61,199.7,27086.0,199.67,199.8,199.61,199.7,27086.0
2024-03-08 13:55:00,199.73,199.93,199.6,199.85,45636.0,199.73,199.93,199.6,199.85,45636.0
2024-03-08 14:00:00,199.89,199.98,199.76,199.8,82946.0,199.89,199.98,199.76,199.8,82946.0
2024-03-08 14:05:00,199.8,199.92,199.44,199.46,149770.0,199.8,199.92,199.44,199.46,149770.0
2024-03-08 14:10:00,199.51,199.89,199.51,199.86,36071.0,199.51,199.89,199.51,199.86,36071.0
2024-03-08 14:15:00,199.86,199.98,199.72,199.88,39669.0,199.86,199.98,199.72,199.88,39669.0
2024-03-08 14:20:00,199.91,200.27,199.88,200.06,53225.0,199.91,200.27,199.88,200.06,53225.0
2024-03-08 14:25:00,200.13,200.14,199.96,200.02,34549.0,200.13,200.14,199.96,200.02,34549.0
2024-03-08 14:30:00,200.05,200.29,200.0,200.25,33594.0,200.05,200.29,200.0,200.25,33594.0
2024-03-08 14:35:00,200.26,200.35,200.18,200.28,26998.0,200.26,200.35,200.18,200.28,26998.0
2024-03-08 14:40:00,200.3,200.52,200.27,200.42,79147.0,200.3,200.52,200.27,200.42,79147.0
2024-03-08 14:45:00,200.46,200.49,200.28,200.34,28179.0,200.46,200.49,200.28,200.34,28179.0
2024-03-08 14:50:00,200.32,200.54,200.29,200.31,26453.0,200.32,200.54,200.29,200.31,26453.0
2024-03-08 14:55:00,200.33,200.45,200.28,200.31,18150.0,200.33,200.45,200.28,200.31,18150.0
2024-03-08 15:00:00,200.3,200.3,200.15,200.2,20404.0,200.3,200.3,200.15,200.2,20404.0
2024-03-08 15:05:00,200.2,200.26,200.11,200.11,38869.0,200.2,200.26,200.11,200.11,38869.0
2024-03-08 15:10:00,200.1,200.13,199.65,199.67,111414.0,200.1,200.13,199.65,199.67,111414.0
2024-03-08 15:15:00,199.65,199.82,199.62,199.72,79968.0,199.65,199.82,199.62,199.72,79968.0
2024-03-08 15:20:00,199.72,199.83,199.68,199.79,72361.0,199.72,199.83,199.68,199.79,72361.0
2024-03-08 15:25:00,199.79,199.81,199.51,199.6,102863.0,199.79,199.81,199.51,199.6,102863.0
2024-03-08 15:30:00,199.62,199.76,199.53,199.76,66771.0,199.62,199.76,199.53,199.76,66771.0
2024-03-08 15:35:00,199.74,199.76,199.5,199.57,119324.0,199.74,199.76,199.5,199.57,119324.0
2024-03-08 15:40:00,199.59,199.89,199.55,199.61,95760.0,199.59,199.89,199.55,199.61,95760.0
2024-03-08 15:45:00,199.63,199.77,199.19,199.28,153140.0,199.63,199.77,199.19,199.28,153140.0
2024-03-08 15:50:00,199.31,199.52,199.2,199.5,167832.0,199.31,199.52,199.2,199.5,167832.0
2024-03-08 15:55:00,199.49,199.53,198.46,198.52,504268.0,199.49,199.53,198.46,198.52,504268.0
2024-03-11 09:30:00,194.21,196.07,193.01,195.17,722986.0,194.21,196.07,193.01,195.17,722986.0
2024-03-11 09:35:00,195.39,195.49,193.98,194.02,277412.0,195.39,195.49,193.98,194.02,277412.0
2024-03-11 09:40:00,194.03,194.33,193.63,193.83,199619.0,194.03,194.33,193.63,193.83,199619.0
2024-03-11 09:45:00,193.83,194.02,193.19,193.24,212636.0,193.83,194.02,193.19,193.24,212636.0
2024-03-11 09:50:00,193.27,193.27,191.8,192.05,521164.0,193.27,193.27,191.8,192.05,521164.0
2024-03-11 09:55:00,192.08,193.08,191.88,192.94,214478.0,192.08,193.08,191.88,192.94,214478.0
2024-03-11 10:00:00,192.86,193.14,192.09,192.21,148317.0,192.86,193.14,192.09,192.21,148317.0
2024-03-11 10:05:00,192.16,192.22,191.28,191.5,289216.0,192.16,192.22,191.28,191.5,289216.0
2024-03-11 10:10:00,191.52,191.84,190.81,191.36,295789.0,191.52,191.84,190.81,191.36,295789.0
2024-03-11 10:15:00,191.36,191.41,190.26,190.69,238324.0,191.36,191.41,190.26,190.69,238324.0
2024-03-11 10:20:00,190.72,190.74,190.02,190.35,332533.0,190.72,190.74,190.02,190.35,332533.0
2024-03-11 10:25:00,190.35,190.58,189.8,190.4,437518.0,190.35,190.58,189.8,190.4,437518.0
2024-03-11 10:30:00,190.37,191.48,190.34,191.14,210758.0,190.37,191.48,190.34,191.14,210758.0
2024-03-11 10:35:00,191.15,191.81,191.02,191.07,171083.0,191.15,191.81,191.02,191.07,171083.0
2024-03-11 10:40:00,191.09,191.44,190.56,190.74,253394.0,191.09,191.44,190.56,190.74,253394.0
2024-03-11 10:45:00,190.72,192.1,190.52,192.07,195631.0,190.72,192.1,190.52,192.07,195631.0
2024-03-11 10:50:00,192.09,192.26,191.82,192.2,166376.0,192.09,192.26,191.82,192.2,166376.0
2024-03-11 10:55:00,192.21,192.49,192.16,192.36,166038.0,192.21,192.49,192.16,192.36,166038.0
2024-03-11 11:00:00,192.34,192.86,192.28,192.37,172784.0,192.34,192.86,192.28,192.37,172784.0
2024-03-11 11:05:00,192.35,192.43,192.0,192.01,98283.0,192.35,192.43,192.0,192.01,98283.0
2024-03-11 11:10:00,192.04,192.08,191.23,191.4,150731.0,192.04,192.08,191.23,191.4,150731.0
2024-03-11 11:15:00,191.44,191.85,191.24,191.85,92885.0,191.44,191.85,191.24,191.85,92885.0
2024-03-11 11:20:00,191.81,192.15,191.33,191.56,79117.0,191.81,192.15,191.33,191.56,79117.0
2024-03-11 11:25:00,191.51,191.83,191.33,191.52,69164.0,191.51,191.83,191.33,191.52,69164.0
2024-03-11 11:30:00,191.56,191.58,191.27,191.41,57623.0,191.56,191.58,191.27,191.41,57623.0
2024-03-11 11:35:00,191.37,191.46,190.88,190.88,101508.0,191.37,191.46,190.88,190.88,101508.0
2024-03-11 11:40:00,190.89,191.48,190.78,191.17,143692.0,190.89,191.48,190.78,191.17,143692.0
2024-03-11 11:45:00,191.22,191.26,190.79,190.79,118010.0,191.22,191.26,190.79,190.79,118010.0
2024-03-11 11:50:00,190.81,191.08,190.71,190.92,110441.0,190.81,191.08,190.71,190.92,110441.0
2024-03-11 11:55:00,190.91,191.1,190.75,191.09,93884.0,190.91,191.1,190.75,191.09,93884.0
2024-03-11 12:00:00,191.09,191.32,191.03,191.23,113089.0,191.09,191.32,191.03,191.23,113089.0
2024-03-11 12:05:00,191.21,191.29,190.76,190.76,69886.0,191.21,191.29,190.76,190.76,69886.0
2024-03-11 12:10:00,190.76,190.95,190.7,190.85,75888.0,190.76,190.95,190.7,190.85,75888.0
2024-03-11 12:15:00,190.86,191.44,190.83,191.23,83491.0,190.86,191.44,190.83,191.23,83491.0
2024-03-11 12:20:00,191.21,192.15,191.18,191.72,133895.0,191.21,192.15,191.18,191.72,133895.0
2024-03-11 12:25:00,191.72,192.0,191.4,191.93,113324.0,191.72,192.0,191.4,191.93,113324.0
2024-03-11 12:30:00,191.9,192.12,191.66,191.87,57389.0,191.9,192.12,191.66,191.87,57389.0
2024-03-11 12:35:00,191.9,192.35,191.9,192.35,61574.0,191.9,192.35,191.9,192.35,61574.0
2024-03-11 12:40:00,192.31,192.92,192.31,192.83,96295.0,192.31,192.92,192.31,192.83,96295.0
2024-03-11 12:45:00,192.84,192.98,192.51,192.55,123695.0,192.84,192.98,192.51,192.55,123695.0
2024-03-11 12:50:00,192.55,192.85,192.34,192.65,98917.0,192.55,192.85,192.34,192.65,98917.0
2024-03-11 12:55:00,192.69,192.88,192.6,192.65,68759.0,192.69,192.88,192.6,192.65,68759.0
2024-03-11 13:00:00,192.65,192.85,192.49,192.81,76621.0,192.65,192.85,192.49,192.81,76621.0
2024-03-11 13:05:00,192.79,192.95,192.41,192.45,56624.0,192.79,192.95,192.41,192.45,56624.0
2024-03-11 13:10:00,192.45,192.53,192.23,192.45,66671.0,192.45,192.53,192.23,192.45,66671.0
2024-03-11 13:15:00,192.47,192.5,192.11,192.41,85164.0,192.47,192.5,192.11,192.41,85164.0
2024-03-11 13:20:00,192.43,192.57,192.16,192.35,70350.0,192.43,192.57,192.16,192.35,70350.0
2024-03-11 13:25:00,192.31,192.39,191.81,191.82,63517.0,192.31,192.39,191.81,191.82,63517.0
2024-03-11 13:30:00,191.82,192.17,191.69,192.11,63351.0,191.82,192.17,191.69,192.11,63351.0
2024-03-11 13:35:00,192.16,192.16,191.71,191.88,72689.0,192.16,192.16,191.71,191.88,72689.0
2024-03-11 13:40:00,191.81,192.03,191.69,191.84,86096.0,191.81,192.03,191.69,191.84,86096.0
2024-03-11 13:45:00,191.93,192.3,191.81,191.87,112274.0,191.93,192.3,191.81,191.87,112274.0
2024-03-11 13:50:00,191.89,192.47,191.86,192.17,66781.0,191.89,192.47,191.86,192.17,66781.0
2024-03-11 13:55:00,192.18,192.45,192.04,192.37,49634.0,192.18,192.45,192.04,192.37,49634.0
2024-03-11 14:00:00,192.43,192.95,192.4,192.88,96386.0,192.43,192.95,192.4,192.88,96386.0
2024-03-11 14:05:00,192.88,192.92,192.38,192.49,55931.0,192.88,192.92,192.38,192.49,55931.0
2024-03-11 14:10:00,192.48,192.51,192.12,192.34,48175.0,192.48,192.51,192.12,192.34,48175.0
2024-03-11 14:15:00,192.37,192.53,192.1,192.26,54815.0,192.37,192.53,192.1,192.26,54815.0
2024-03-11 14:20:00,192.21,192.27,192.0,192.26,59361.0,192.21,192.27,192.0,192.26,59361.0
2024-03-11 14:25:00,192.19,192.28,192.1,192.13,39525.0,192.19,192.28,192.1,192.13,39525.0
2024-03-11 14:30:00,192.11,192.18,191.97,192.09,56238.0,192.11,192.18,191.97,192.09,56238.0
2024-03-11 14:35:00,192.07,192.3,192.0,192.13,47238.0,192.07,192.3,192.0,192.13,47238.0
2024-03-11 14:40:00,192.14,192.21,191.93,192.08,53791.0,192.14,192.21,191.93,192.08,53791.0
2024-03-11 14:45:00,192.06,192.17,191.83,191.83,60820.0,192.06,192.17,191.83,191.83,60820.0
2024-03-11 14:50:00,191.82,192.07,191.75,192.03,80297.0,191.82,192.07,191.75,192.03,80297.0
2024-03-11 14:55:00,192.05,192.27,191.98,192.24,58907.0,192.05,192.27,191.98,192.24,58907.0
2024-03-11 15:00:00,192.24,192.87,192.2,192.77,90889.0,192.24,192.87,192.2,192.77,90889.0
2024-03-11 15:05:00,192.79,193.23,192.78,192.91,161059.0,192.79,193.23,192.78,192.91,161059.0
2024-03-11 15:10:00,192.94,193.23,192.7,192.74,68734.0,192.94,193.23,192.7,192.74,68734.0
2024-03-11 15:15:00,192.77,193.1,192.53,192.56,91069.0,192.77,193.1,192.53,192.56,91069.0
2024-03-11 15:20:00,192.53,192.57,192.34,192.51,58518.0,192.53,192.57,192.34,192.51,58518.0
2024-03-11 15:25:00,192.54,192.67,192.41,192.41,58715.0,192.54,192.67,192.41,192.41,58715.0
2024-03-11 15:30:00,192.48,192.64,192.35,192.54,54360.0,192.48,192.64,192.35,192.54,54360.0
2024-03-11 15:35:00,192.54,192.67,192.45,192.48,66261.0,192.54,192.67,192.45,192.48,66261.0
2024-03-11 15:40:00,192.47,192.79,192.45,192.73,69645.0,192.47,192.79,192.45,192.73,69645.0
2024-03-11 15:45:00,192.73,192.86,192.4,192.42,80697.0,192.73,192.86,192.4,192.42,80697.0
2024-03-11 15:50:00,192.45,192.55,191.95,192.2,171677.0,192.45,192.55,191.95,192.2,171677.0
2024-03-11 15:55:00,192.18,192.81,192.08,192.47,328932.0,192.18,192.81,192.08,192.47,328932.0
2024-03-12 09:30:00,188.24,188.58,186.38,186.88,929750.0,188.24,188.58,186.38,186.88,929750.0
2024-03-12 09:35:00,186.86,187.21,185.1,185.22,701890.0,186.86,187.21,185.1,185.22,701890.0
2024-03-12 09:40:00,185.2,186.2,185.02,185.14,419816.0,185.2,186.2,185.02,185.14,419816.0
2024-03-12 09:45:00,185.11,185.6,184.76,185.27,403596.0,185.11,185.6,184.76,185.27,403596.0
2024-03-12 09:50:00,185.27,185.35,184.32,184.51,290609.0,185.27,185.35,184.32,184.51,290609.0
2024-03-12 09:55:00,184.5,185.89,184.34,185.55,366233.0,184.5,185.89,184.34,185.55,366233.0
2024-03-12 10:00:00,185.55,185.85,184.44,184.64,295318.0,185.55,185.85,184.44,184.64,295318.0
2024-03-12 10:05:00,184.62,184.79,183.81,183.99,405515.0,184.62,184.79,183.81,183.99,405515.0
2024-03-12 10:10:00,183.97,184.58,183.86,184.45,279347.0,183.97,184.58,183.86,184.45,279347.0
2024-03-12 10:15:00,184.45,184.95,184.05,184.05,258857.0,184.45,184.95,184.05,184.05,258857.0
2024-03-12 10:20:00,184.11,185.22,184.03,184.68,239841.0,184.11,185.22,184.03,184.68,239841.0
2024-03-12 10:25:00,184.73,185.05,184.48,185.0,176803.0,184.73,185.05,184.48,185.0,176803.0
2024-03-12 10:30:00,184.95,185.43,184.91,185.24,203882.0,184.95,185.43,184.91,185.24,203882.0
2024-03-12 10:35:00,185.15,185.57,184.97,185.02,194839.0,185.15,185.57,184.97,185.02,194839.0
2024-03-12 10:40:00,185.01,185.36,184.94,184.97,149409.0,185.01,185.36,184.94,184.97,149409.0
2024-03-12 10:45:00,184.97,186.41,184.96,186.12,269075.0,184.97,186.41,184.96,186.12,269075.0
2024-03-12 10:50:00,186.12,186.5,185.87,186.06,237401.0,186.12,186.5,185.87,186.06,237401.0
2024-03-12 10:55:00,186.01,186.28,185.5,185.97,139304.0,186.01,186.28,185.5,185.97,139304.0
2024-03-12 11:00:00,186.01,186.09,185.51,185.73,115611.0,186.01,186.09,185.51,185.73,115611.0
2024-03-12 11:05:00,185.76,186.18,185.56,185.88,101239.0,185.76,186.18,185.56,185.88,101239.0
2024-03-12 11:10:00,185.88,186.48,185.79,186.2,136859.0,185.88,186.48,185.79,186.2,136859.0
2024-03-12 11:15:00,186.2,186.71,186.11,186.13,164332.0,186.2,186.71,186.11,186.13,164332.0
2024-03-12 11:20:00,186.13,186.2,185.82,185.91,142361.0,186.13,186.2,185.82,185.91,142361.0
2024-03-12 11:25:00,185.86,185.97,185.62,185.7,93431.0,185.86,185.97,185.62,185.7,93431.0
2024-03-12 11:30:00,185.67,185.79,185.44,185.56,112647.0,185.67,185.79,185.44,185.56,112647.0
2024-03-12 11:35:00,185.58,186.11,185.2,185.21,146722.0,185.58,186.11,185.2,185.21,146722.0
2024-03-12 11:40:00,185.21,185.28,184.59,184.6,178373.0,185.21,185.28,184.59,184.6,178373.0
2024-03-12 11:45:00,184.61,184.73,184.27,184.3,223542.0,184.61,184.73,184.27,184.3,223542.0
2024-03-12 11:50:00,184.31,184.75,184.27,184.38,129255.0,184.31,184.75,184.27,184.38,129255.0
2024-03-12 11:55:00,184.37,184.61,184.09,184.42,136776.0,184.37,184.61,184.09,184.42,136776.0
2024-03-12 12:00:00,184.43,184.66,184.19,184.24,101079.0,184.43,184.66,184.19,184.24,101079.0
2024-03-12 12:05:00,184.21,184.52,183.85,183.9,236223.0,184.21,184.52,183.85,183.9,236223.0
2024-03-12 12:10:00,183.91,183.94,183.61,183.94,214029.0,183.91,183.94,183.61,183.94,214029.0
2024-03-12 12:15:00,183.9,184.44,183.87,184.23,133484.0,183.9,184.44,183.87,184.23,133484.0
2024-03-12 12:20:00,184.23,184.28,183.9,184.06,91703.0,184.23,184.28,183.9,184.06,91703.0
2024-03-12 12:25:00,184.03,184.1,183.55,183.89,177275.0,184.03,184.1,183.55,183.89,177275.0
2024-03-12 12:30:00,183.86,184.07,183.67,183.86,113915.0,183.86,184.07,183.67,183.86,113915.0
2024-03-12 12:35:00,183.86,184.18,183.6,183.68,112201.0,183.86,184.18,183.6,183.68,112201.0
2024-03-12 12:40:00,183.69,183.79,183.53,183.73,129101.0,183.69,183.79,183.53,183.73,129101.0
2024-03-12 12:45:00,183.74,183.77,183.4,183.56,126287.0,183.74,183.77,183.4,183.56,126287.0
2024-03-12 12:50:00,183.55,183.96,183.53,183.86,85607.0,183.55,183.96,183.53,183.86,85607.0
2024-03-12 12:55:00,183.91,184.09,183.81,183.95,78405.0,183.91,184.09,183.81,183.95,78405.0
2024-03-12 13:00:00,183.97,184.37,183.86,183.88,90184.0,183.97,184.37,183.86,183.88,90184.0
2024-03-12 13:05:00,183.88,183.96,183.75,183.84,71034.0,183.88,183.96,183.75,183.84,71034.0
2024-03-12 13:10:00,183.85,183.98,183.6,183.95,106073.0,183.85,183.98,183.6,183.95,106073.0
2024-03-12 13:15:00,183.96,184.19,183.92,184.1,85092.0,183.96,184.19,183.92,184.1,85092.0
2024-03-12 13:20:00,184.07,184.1,183.79,183.9,89321.0,184.07,184.1,183.79,183.9,89321.0
2024-03-12 13:25:00,183.9,184.0,183.4,183.43,176772.0,183.9,184.0,183.4,183.43,176772.0
2024-03-12 13:30:00,183.45,183.65,183.26,183.53,178525.0,183.45,183.65,183.26,183.53,178525.0
2024-03-12 13:35:00,183.52,184.07,183.5,183.89,146054.0,183.52,184.07,183.5,183.89,146054.0
2024-03-12 13:40:00,183.91,184.32,183.83,184.29,131057.0,183.91,184.32,183.83,184.29,131057.0
2024-03-12 13:45:00,184.32,184.5,184.09,184.09,88046.0,184.32,184.5,184.09,184.09,88046.0
2024-03-12 13:50:00,184.13,184.27,184.0,184.15,66011.0,184.13,184.27,184.0,184.15,66011.0
2024-03-12 13:55:00,184.13,184.7,184.13,184.68,110481.0,184.13,184.7,184.13,184.68,110481.0
2024-03-12 14:00:00,184.69,184.91,184.51,184.62,113522.0,184.69,184.91,184.51,184.62,113522.0
2024-03-12 14:05:00,184.64,184.64,184.38,184.48,77238.0,184.64,184.64,184.38,184.48,77238.0
2024-03-12 14:10:00,184.48,184.53,184.13,184.15,87445.0,184.48,184.53,184.13,184.15,87445.0
2024-03-12 14:15:00,184.18,184.2,183.98,184.1,112101.0,184.18,184.2,183.98,184.1,112101.0
2024-03-12 14:20:00,184.13,184.22,183.86,183.87,113632.0,184.13,184.22,183.86,183.87,113632.0
2024-03-12 14:25:00,183.87,183.94,183.59,183.69,107648.0,183.87,183.94,183.59,183.69,107648.0
2024-03-12 14:30:00,183.69,183.78,183.54,183.72,93478.0,183.69,183.78,183.54,183.72,93478.0
2024-03-12 14:35:00,183.73,184.07,183.58,183.59,116429.0,183.73,184.07,183.58,183.59,116429.0
2024-03-12 14:40:00,183.6,183.8,183.37,183.37,116553.0,183.6,183.8,183.37,183.37,116553.0
2024-03-12 14:45:00,183.39,183.68,183.32,183.39,100819.0,183.39,183.68,183.32,183.39,100819.0
2024-03-12 14:50:00,183.37,183.37,183.16,183.18,125492.0,183.37,183.37,183.16,183.18,125492.0
2024-03-12 14:55:00,183.2,183.59,183.18,183.45,120858.0,183.2,183.59,183.18,183.45,120858.0
2024-03-12 15:00:00,183.44,183.71,183.37,183.64,89733.0,183.44,183.71,183.37,183.64,89733.0
2024-03-12 15:05:00,183.6,183.85,183.49,183.8,88776.0,183.6,183.85,183.49,183.8,88776.0
2024-03-12 15:10:00,183.8,184.13,183.78,184.05,91709.0,183.8,184.13,183.78,184.05,91709.0
2024-03-12 15:15:00,184.08,184.33,183.91,183.99,97164.0,184.08,184.33,183.91,183.99,97164.0
2024-03-12 15:20:00,183.98,183.99,183.61,183.7,113061.0,183.98,183.99,183.61,183.7,113061.0
2024-03-12 15:25:00,183.72,183.89,183.61,183.64,78362.0,183.72,183.89,183.61,183.64,78362.0
2024-03-12 15:30:00,183.64,184.03,183.55,183.9,142574.0,183.64,184.03,183.55,183.9,142574.0
2024-03-12 15:35:00,183.9,183.96,183.62,183.69,94289.0,183.9,183.96,183.62,183.69,94289.0
2024-03-12 15:40:00,183.69,184.08,183.62,184.07,148132.0,183.69,184.08,183.62,184.07,148132.0
2024-03-12 15:45:00,184.06,184.41,184.05,184.38,250831.0,184.06,184.41,184.05,184.38,250831.0
2024-03-12 15:50:00,184.38,184.38,183.93,184.24,211342.0,184.38,184.38,183.93,184.24,211342.0
2024-03-12 15:55:00,184.25,184.66,184.19,184.23,426373.0,184.25,184.66,184.19,184.23,426373.0
2024-03-13 09:30:00,183.16,185.34,182.88,184.8,540611.0,183.16,185.34,182.88,184.8,540611.0
2024-03-13 09:35:00,184.71,184.85,183.7,184.48,223619.0,184.71,184.85,183.7,184.48,223619.0
2024-03-13 09:40:00,184.5,184.62,183.43,183.61,152984.0,184.5,184.62,183.43,183.61,152984.0
2024-03-13 09:45:00,183.6,184.2,183.57,184.02,165898.0,183.6,184.2,183.57,184.02,165898.0
2024-03-13 09:50:00,184.03,185.18,183.96,184.87,181264.0,184.03,185.18,183.96,184.87,181264.0
2024-03-13 09:55:00,184.82,185.97,184.74,185.81,200210.0,184.82,185.97,184.74,185.81,200210.0
2024-03-13 10:00:00,185.82,185.88,185.29,185.41,238067.0,185.82,185.88,185.29,185.41,238067.0
2024-03-13 10:05:00,185.43,185.75,184.92,185.26,151755.0,185.43,185.75,184.92,185.26,151755.0
2024-03-13 10:10:00,185.3,185.6,185.2,185.33,100867.0,185.3,185.6,185.2,185.33,100867.0
2024-03-13 10:15:00,185.38,185.55,184.39,184.67,109813.0,185.38,185.55,184.39,184.67,109813.0
2024-03-13 10:20:00,184.66,185.43,184.55,185.02,90614.0,184.66,185.43,184.55,185.02,90614.0
2024-03-13 10:25:00,185.02,185.48,184.7,185.44,88098.0,185.02,185.48,184.7,185.44,88098.0
2024-03-13 10:30:00,185.44,185.45,184.95,185.1,75831.0,185.44,185.45,184.95,185.1,75831.0
2024-03-13 10:35:00,185.19,185.44,185.05,185.13,74314.0,185.19,185.44,185.05,185.13,74314.0
2024-03-13 10:40:00,185.07,185.11,184.35,184.4,83114.0,185.07,185.11,184.35,184.4,83114.0
2024-03-13 10:45:00,184.43,185.03,184.36,184.64,72956.0,184.43,185.03,184.36,184.64,72956.0
2024-03-13 10:50:00,184.69,184.84,184.3,184.43,49746.0,184.69,184.84,184.3,184.43,49746.0
2024-03-13 10:55:00,184.45,184.64,184.16,184.45,72496.0,184.45,184.64,184.16,184.45,72496.0
2024-03-13 11:00:00,184.47,184.47,184.06,184.06,46580.0,184.47,184.47,184.06,184.06,46580.0
2024-03-13 11:05:00,184.04,184.11,183.7,183.8,90735.0,184.04,184.11,183.7,183.8,90735.0
2024-03-13 11:10:00,183.77,184.21,183.64,184.17,86511.0,183.77,184.21,183.64,184.17,86511.0
2024-03-13 11:15:00,184.17,184.34,184.06,184.14,56367.0,184.17,184.34,184.06,184.14,56367.0
2024-03-13 11:20:00,184.17,184.27,183.8,183.85,41098.0,184.17,184.27,183.8,183.85,41098.0
2024-03-13 11:25:00,183.84,183.96,183.72,183.76,45844.0,183.84,183.96,183.72,183.76,45844.0
2024-03-13 11:30:00,183.73,183.77,183.47,183.53,60017.0,183.73,183.77,183.47,183.53,60017.0
2024-03-13 11:35:00,183.5,184.2,183.32,184.2,92842.0,183.5,184.2,183.32,184.2,92842.0
2024-03-13 11:40:00,184.25,184.26,183.68,183.7,58249.0,184.25,184.26,183.68,183.7,58249.0
2024-03-13 11:45:00,183.68,184.1,183.6,184.06,42027.0,183.68,184.1,183.6,184.06,42027.0
2024-03-13 11:50:00,184.06,184.24,183.62,183.62,45375.0,184.06,184.24,183.62,183.62,45375.0
2024-03-13 11:55:00,183.64,183.78,183.46,183.73,69930.0,183.64,183.78,183.46,183.73,69930.0
2024-03-13 12:00:00,183.75,183.87,183.59,183.6,39576.0,183.75,183.87,183.59,183.6,39576.0
2024-03-13 12:05:00,183.64,183.81,183.45,183.68,42594.0,183.64,183.81,183.45,183.68,42594.0
2024-03-13 12:10:00,183.68,183.73,183.45,183.53,63242.0,183.68,183.73,183.45,183.53,63242.0
2024-03-13 12:15:00,183.56,183.59,183.31,183.48,67818.0,183.56,183.59,183.31,183.48,67818.0
2024-03-13 12:20:00,183.5,183.87,183.5,183.78,63056.0,183.5,183.87,183.5,183.78,63056.0
2024-03-13 12:25:00,183.81,184.07,183.78,183.9,48225.0,183.81,184.07,183.78,183.9,48225.0
2024-03-13 12:30:00,183.91,183.91,183.27,183.3,68172.0,183.91,183.91,183.27,183.3,68172.0
2024-03-13 12:35:00,183.32,183.39,183.15,183.34,76170.0,183.32,183.39,183.15,183.34,76170.0
2024-03-13 12:40:00,183.32,183.49,183.1,183.2,59850.0,183.32,183.49,183.1,183.2,59850.0
2024-03-13 12:45:00,183.23,183.46,183.1,183.35,58835.0,183.23,183.46,183.1,183.35,58835.0
2024-03-13 12:50:00,183.36,183.56,183.32,183.5,41515.0,183.36,183.56,183.32,183.5,41515.0
2024-03-13 12:55:00,183.47,183.54,183.24,183.24,35090.0,183.47,183.54,183.24,183.24,35090.0
2024-03-13 13:00:00,183.24,183.53,183.2,183.39,51540.0,183.24,183.53,183.2,183.39,51540.0
2024-03-13 13:05:00,183.34,183.75,183.31,183.73,44986.0,183.34,183.75,183.31,183.73,44986.0
2024-03-13 13:10:00,183.74,183.93,183.57,183.9,43330.0,183.74,183.93,183.57,183.9,43330.0
2024-03-13 13:15:00,183.92,183.94,183.77,183.8,33314.0,183.92,183.94,183.77,183.8,33314.0
2024-03-13 13:20:00,183.81,184.4,183.79,184.33,60170.0,183.81,184.4,183.79,184.33,60170.0
2024-03-13 13:25:00,184.39,184.39,183.73,183.78,49379.0,184.39,184.39,183.73,183.78,49379.0
2024-03-13 13:30:00,183.76,183.81,183.31,183.32,45935.0,183.76,183.81,183.31,183.32,45935.0
2024-03-13 13:35:00,183.32,183.57,183.18,183.3,106468.0,183.32,183.57,183.18,183.3,106468.0
2024-03-13 13:40:00,183.35,183.39,183.18,183.39,59046.0,183.35,183.39,183.18,183.39,59046.0
2024-03-13 13:45:00,183.37,183.59,183.14,183.15,48839.0,183.37,183.59,183.14,183.15,48839.0
2024-03-13 13:50:00,183.11,183.36,183.09,183.19,51756.0,183.11,183.36,183.09,183.19,51756.0
2024-03-13 13:55:00,183.24,183.35,183.16,183.28,38990.0,183.24,183.35,183.16,183.28,38990.0
2024-03-13 14:00:00,183.25,183.28,183.08,183.1,47583.0,183.25,183.28,183.08,183.1,47583.0
2024-03-13 14:05:00,183.12,183.14,182.7,182.76,142559.0,183.12,183.14,182.7,182.76,142559.0
2024-03-13 14:10:00,182.75,182.89,182.67,182.87,75703.0,182.75,182.89,182.67,182.87,75703.0
2024-03-13 14:15:00,182.86,182.94,182.7,182.75,48398.0,182.86,182.94,182.7,182.75,48398.0
2024-03-13 14:20:00,182.79,182.93,182.52,182.91,77354.0,182.79,182.93,182.52,182.91,77354.0
2024-03-13 14:25:00,182.9,183.48,182.86,183.44,114949.0,182.9,183.48,182.86,183.44,114949.0
2024-03-13 14:30:00,183.46,183.66,182.87,182.96,70765.0,183.46,183.66,182.87,182.96,70765.0
2024-03-13 14:35:00,182.99,183.06,182.85,182.88,50115.0,182.99,183.06,182.85,182.88,50115.0
2024-03-13 14:40:00,182.88,183.14,182.85,183.06,51589.0,182.88,183.14,182.85,183.06,51589.0
2024-03-13 14:45:00,183.06,183.37,182.97,183.04,55248.0,183.06,183.37,182.97,183.04,55248.0
2024-03-13 14:50:00,183.01,183.1,182.89,182.94,39897.0,183.01,183.1,182.89,182.94,39897.0
2024-03-13 14:55:00,182.97,183.0,182.77,182.81,45257.0,182.97,183.0,182.77,182.81,45257.0
2024-03-13 15:00:00,182.81,182.82,182.62,182.78,60243.0,182.81,182.82,182.62,182.78,60243.0
2024-03-13 15:05:00,182.8,183.0,182.7,182.98,50516.0,182.8,183.0,182.7,182.98,50516.0
2024-03-13 15:10:00,183.0,183.03,182.79,182.94,63399.0,183.0,183.03,182.79,182.94,63399.0
2024-03-13 15:15:00,182.94,182.96,182.7,182.72,44081.0,182.94,182.96,182.7,182.72,44081.0
2024-03-13 15:20:00,182.74,182.88,182.7,182.76,83382.0,182.74,182.88,182.7,182.76,83382.0
2024-03-13 15:25:00,182.75,182.9,182.33,182.42,158586.0,182.75,182.9,182.33,182.42,158586.0
2024-03-13 15:30:00,182.4,182.61,182.13,182.25,115637.0,182.4,182.61,182.13,182.25,115637.0
2024-03-13 15:35:00,182.25,182.32,182.08,182.24,117975.0,182.25,182.32,182.08,182.24,117975.0
2024-03-13 15:40:00,182.22,182.36,182.1,182.16,85080.0,182.22,182.36,182.1,182.16,85080.0
2024-03-13 15:45:00,182.16,182.48,182.12,182.46,106776.0,182.16,182.48,182.12,182.46,106776.0
2024-03-13 15:50:00,182.49,182.57,182.1,182.48,126590.0,182.49,182.57,182.1,182.48,126590.0
2024-03-13 15:55:00,182.48,182.52,182.29,182.41,280849.0,182.48,182.52,182.29,182.41,280849.0
2024-03-14 09:30:00,182.0,182.95,181.55,182.5,365027.0,182.0,182.95,181.55,182.5,365027.0
2024-03-14 09:35:00,182.42,183.46,181.8,183.31,221930.0,182.42,183.46,181.8,183.31,221930.0
2024-03-14 09:40:00,183.34,183.96,183.06,183.42,204548.0,183.34,183.96,183.06,183.42,204548.0
2024-03-14 09:45:00,183.33,183.85,182.49,182.75,169846.0,183.33,183.85,182.49,182.75,169846.0
2024-03-14 09:50:00,182.79,183.17,182.47,182.95,122061.0,182.79,183.17,182.47,182.95,122061.0
2024-03-14 09:55:00,183.02,183.4,182.84,182.92,69961.0,183.02,183.4,182.84,182.92,69961.0
2024-03-14 10:00:00,182.92,182.96,181.82,182.25,139444.0,182.92,182.96,181.82,182.25,139444.0
2024-03-14 10:05:00,182.25,182.72,182.16,182.25,80924.0,182.25,182.72,182.16,182.25,80924.0
2024-03-14 10:10:00,182.25,183.29,182.16,182.97,145669.0,182.25,183.29,182.16,182.97,145669.0
2024-03-14 10:15:00,183.01,183.13,182.7,182.87,62538.0,183.01,183.13,182.7,182.87,62538.0
2024-03-14 10:20:00,182.83,182.95,182.5,182.61,62190.0,182.83,182.95,182.5,182.61,62190.0
2024-03-14 10:25:00,182.64,183.06,182.54,183.04,71459.0,182.64,183.06,182.54,183.04,71459.0
2024-03-14 10:30:00,183.06,183.59,183.0,183.57,84942.0,183.06,183.59,183.0,183.57,84942.0
2024-03-14 10:35:00,183.59,184.57,183.57,184.56,216288.0,183.59,184.57,183.57,184.56,216288.0
2024-03-14 10:40:00,184.53,184.94,184.24,184.47,181214.0,184.53,184.94,184.24,184.47,181214.0
2024-03-14 10:45:00,184.49,184.67,183.91,183.98,99244.0,184.49,184.67,183.91,183.98,99244.0
2024-03-14 10:50:00,184.03,184.15,183.75,183.94,77792.0,184.03,184.15,183.75,183.94,77792.0
2024-03-14 10:55:00,183.95,184.2,183.86,184.05,117550.0,183.95,184.2,183.86,184.05,117550.0
2024-03-14 11:00:00,184.0,184.11,183.75,183.86,89930.0,184.0,184.11,183.75,183.86,89930.0
2024-03-14 11:05:00,183.81,183.91,183.51,183.6,71155.0,183.81,183.91,183.51,183.6,71155.0
2024-03-14 11:10:00,183.66,183.67,182.96,182.99,124908.0,183.66,183.67,182.96,182.99,124908.0
2024-03-14 11:15:00,183.0,183.2,182.68,183.01,58359.0,183.0,183.2,182.68,183.01,58359.0
2024-03-14 11:20:00,182.97,183.15,182.86,182.97,45300.0,182.97,183.15,182.86,182.97,45300.0
2024-03-14 11:25:00,182.97,183.0,182.58,182.6,55271.0,182.97,183.0,182.58,182.6,55271.0
2024-03-14 11:30:00,182.59,182.65,182.39,182.53,54354.0,182.59,182.65,182.39,182.53,54354.0
2024-03-14 11:35:00,182.5,182.65,182.32,182.45,48527.0,182.5,182.65,182.32,182.45,48527.0
2024-03-14 11:40:00,182.43,182.55,182.25,182.35,64376.0,182.43,182.55,182.25,182.35,64376.0
2024-03-14 11:45:00,182.38,182.49,182.31,182.43,55383.0,182.38,182.49,182.31,182.43,55383.0
2024-03-14 11:50:00,182.45,182.46,182.28,182.36,47231.0,182.45,182.46,182.28,182.36,47231.0
2024-03-14 11:55:00,182.37,182.57,182.3,182.45,64144.0,182.37,182.57,182.3,182.45,64144.0
2024-03-14 12:00:00,182.5,182.54,182.24,182.4,50749.0,182.5,182.54,182.24,182.4,50749.0
2024-03-14 12:05:00,182.37,182.53,182.18,182.2,68766.0,182.37,182.53,182.18,182.2,68766.0
2024-03-14 12:10:00,182.21,182.35,182.0,182.03,60942.0,182.21,182.35,182.0,182.03,60942.0
2024-03-14 12:15:00,182.08,182.43,181.92,182.38,88510.0,182.08,182.43,181.92,182.38,88510.0
2024-03-14 12:20:00,182.38,182.53,182.24,182.47,36100.0,182.38,182.53,182.24,182.47,36100.0
2024-03-14 12:25:00,182.49,182.55,182.29,182.33,48738.0,182.49,182.55,182.29,182.33,48738.0
2024-03-14 12:30:00,182.33,182.69,182.3,182.51,55694.0,182.33,182.69,182.3,182.51,55694.0
2024-03-14 12:35:00,182.53,182.92,182.51,182.8,45622.0,182.53,182.92,182.51,182.8,45622.0
2024-03-14 12:40:00,182.83,182.83,182.52,182.53,34382.0,182.83,182.83,182.52,182.53,34382.0
2024-03-14 12:45:00,182.53,182.67,182.31,182.37,28598.0,182.53,182.67,182.31,182.37,28598.0
2024-03-14 12:50:00,182.32,182.5,182.29,182.37,33834.0,182.32,182.5,182.29,182.37,33834.0
2024-03-14 12:55:00,182.35,182.43,182.28,182.36,25029.0,182.35,182.43,182.28,182.36,25029.0
2024-03-14 13:00:00,182.35,182.89,182.35,182.75,62417.0,182.35,182.89,182.35,182.75,62417.0
2024-03-14 13:05:00,182.76,182.78,182.33,182.34,37586.0,182.76,182.78,182.33,182.34,37586.0
2024-03-14 13:10:00,182.34,182.36,182.11,182.33,46511.0,182.34,182.36,182.11,182.33,46511.0
2024-03-14 13:15:00,182.31,182.33,182.0,182.07,45774.0,182.31,182.33,182.0,182.07,45774.0
2024-03-14 13:20:00,182.06,182.12,181.83,181.9,52029.0,182.06,182.12,181.83,181.9,52029.0
2024-03-14 13:25:00,181.87,182.03,181.84,181.9,29522.0,181.87,182.03,181.84,181.9,29522.0
2024-03-14 13:30:00,181.86,181.9,181.56,181.72,48379.0,181.86,181.9,181.56,181.72,48379.0
2024-03-14 13:35:00,181.7,181.82,181.55,181.62,61522.0,181.7,181.82,181.55,181.62,61522.0
2024-03-14 13:40:00,181.62,181.68,181.48,181.54,83287.0,181.62,181.68,181.48,181.54,83287.0
2024-03-14 13:45:00,181.6,181.6,181.33,181.4,70359.0,181.6,181.6,181.33,181.4,70359.0
2024-03-14 13:50:00,181.4,181.64,181.4,181.64,63575.0,181.4,181.64,181.4,181.64,63575.0
2024-03-14 13:55:00,181.62,181.81,181.51,181.77,61780.0,181.62,181.81,181.51,181.77,61780.0
2024-03-14 14:00:00,181.81,181.81,181.5,181.64,55195.0,181.81,181.81,181.5,181.64,55195.0
2024-03-14 14:05:00,181.62,181.62,181.46,181.5,42563.0,181.62,181.62,181.46,181.5,42563.0
2024-03-14 14:10:00,181.51,181.67,181.45,181.61,56108.0,181.51,181.67,181.45,181.61,56108.0
2024-03-14 14:15:00,181.61,181.65,181.48,181.64,41217.0,181.61,181.65,181.48,181.64,41217.0
2024-03-14 14:20:00,181.64,181.64,181.37,181.59,31407.0,181.64,181.64,181.37,181.59,31407.0
2024-03-14 14:25:00,181.56,181.77,181.52,181.59,51457.0,181.56,181.77,181.52,181.59,51457.0
2024-03-14 14:30:00,181.59,181.65,181.41,181.65,54495.0,181.59,181.65,181.41,181.65,54495.0
2024-03-14 14:35:00,181.65,181.72,181.38,181.4,48832.0,181.65,181.72,181.38,181.4,48832.0
2024-03-14 14:40:00,181.43,181.45,181.3,181.41,34103.0,181.43,181.45,181.3,181.41,34103.0
2024-03-14 14:45:00,181.4,181.41,181.2,181.28,41331.0,181.4,181.41,181.2,181.28,41331.0
2024-03-14 14:50:00,181.31,181.44,181.21,181.33,31171.0,181.31,181.44,181.21,181.33,31171.0
2024-03-14 14:55:00,181.36,181.38,181.05,181.08,47929.0,181.36,181.38,181.05,181.08,47929.0
2024-03-14 15:00:00,181.06,181.06,180.84,180.96,82366.0,181.06,181.06,180.84,180.96,82366.0
2024-03-14 15:05:00,180.97,181.05,180.56,180.67,78167.0,180.97,181.05,180.56,180.67,78167.0
2024-03-14 15:10:00,180.64,180.73,180.54,180.67,73097.0,180.64,180.73,180.54,180.67,73097.0
2024-03-14 15:15:00,180.66,180.74,180.56,180.69,67512.0,180.66,180.74,180.56,180.69,67512.0
2024-03-14 15:20:00,180.65,180.92,180.65,180.89,76955.0,180.65,180.92,180.65,180.89,76955.0
2024-03-14 15:25:00,180.89,180.98,180.67,180.93,81980.0,180.89,180.98,180.67,180.93,81980.0
2024-03-14 15:30:00,180.96,180.97,180.68,180.7,53931.0,180.96,180.97,180.68,180.7,53931.0
2024-03-14 15:35:00,180.69,180.91,180.52,180.77,97777.0,180.69,180.91,180.52,180.77,97777.0
2024-03-14 15:40:00,180.78,181.15,180.75,181.07,97691.0,180.78,181.15,180.75,181.07,97691.0
2024-03-14 15:45:00,181.08,181.22,181.0,181.22,91996.0,181.08,181.22,181.0,181.22,91996.0
2024-03-14 15:50:00,181.23,181.47,181.08,181.33,167266.0,181.23,181.47,181.08,181.33,167266.0
2024-03-14 15:55:00,181.34,181.34,181.0,181.3,343277.0,181.34,181.34,181.0,181.3,343277.0
2024-03-15 09:30:00,180.99,182.59,180.91,182.04,902710.0,180.99,182.59,180.91,182.04,902710.0
2024-03-15 09:35:00,182.0,182.24,181.25,181.68,98196.0,182.0,182.24,181.25,181.68,98196.0
2024-03-15 09:40:00,181.68,182.84,181.6,182.4,126265.0,181.68,182.84,181.6,182.4,126265.0
2024-03-15 09:45:00,182.35,182.59,182.0,182.25,91153.0,182.35,182.59,182.0,182.25,91153.0
2024-03-15 09:50:00,182.31,182.69,182.17,182.35,85569.0,182.31,182.69,182.17,182.35,85569.0
2024-03-15 09:55:00,182.38,182.43,181.77,181.94,48511.0,182.38,182.43,181.77,181.94,48511.0
2024-03-15 10:00:00,181.98,182.67,181.76,182.28,53955.0,181.98,182.67,181.76,182.28,53955.0
2024-03-15 10:05:00,182.27,182.63,182.13,182.4,59350.0,182.27,182.63,182.13,182.4,59350.0
2024-03-15 10:10:00,182.34,182.54,182.18,182.3,23705.0,182.34,182.54,182.18,182.3,23705.0
2024-03-15 10:15:00,182.32,182.54,181.97,182.12,48908.0,182.32,182.54,181.97,182.12,48908.0
2024-03-15 10:20:00,182.12,182.37,181.77,182.09,43253.0,182.12,182.37,181.77,182.09,43253.0
2024-03-15 10:25:00,182.04,182.34,182.03,182.31,42901.0,182.04,182.34,182.03,182.31,42901.0
2024-03-15 10:30:00,182.29,182.42,182.02,182.25,47964.0,182.29,182.42,182.02,182.25,47964.0
2024-03-15 10:35:00,182.19,182.54,182.05,182.47,52319.0,182.19,182.54,182.05,182.47,52319.0
2024-03-15 10:40:00,182.48,182.5,182.24,182.37,30672.0,182.48,182.5,182.24,182.37,30672.0
2024-03-15 10:45:00,182.34,182.67,182.27,182.66,50350.0,182.34,182.67,182.27,182.66,50350.0
2024-03-15 10:50:00,182.67,182.67,182.39,182.47,39369.0,182.67,182.67,182.39,182.47,39369.0
2024-03-15 10:55:00,182.43,182.8,182.41,182.41,34026.0,182.43,182.8,182.41,182.41,34026.0
2024-03-15 11:00:00,182.47,182.77,182.4,182.73,31342.0,182.47,182.77,182.4,182.73,31342.0
2024-03-15 11:05:00,182.74,183.25,182.65,183.18,94657.0,182.74,183.25,182.65,183.18,94657.0
2024-03-15 11:10:00,183.21,183.65,183.18,183.19,92866.0,183.21,183.65,183.18,183.19,92866.0
2024-03-15 11:15:00,183.17,183.48,183.12,183.2,55674.0,183.17,183.48,183.12,183.2,55674.0
2024-03-15 11:20:00,183.18,183.33,183.04,183.25,27934.0,183.18,183.33,183.04,183.25,27934.0
2024-03-15 11:25:00,183.25,183.44,183.01,183.43,46618.0,183.25,183.44,183.01,183.43,46618.0
2024-03-15 11:30:00,183.38,183.44,182.85,182.91,55781.0,183.38,183.44,182.85,182.91,55781.0
2024-03-15 11:35:00,182.94,183.02,182.57,182.78,37987.0,182.94,183.02,182.57,182.78,37987.0
2024-03-15 11:40:00,182.78,183.09,182.77,183.06,78979.0,182.78,183.09,182.77,183.06,78979.0
2024-03-15 11:45:00,183.05,183.28,183.0,183.2,31302.0,183.05,183.28,183.0,183.2,31302.0
2024-03-15 11:50:00,183.22,183.56,183.2,183.33,68303.0,183.22,183.56,183.2,183.33,68303.0
2024-03-15 11:55:00,183.3,183.4,183.2,183.22,27213.0,183.3,183.4,183.2,183.22,27213.0
2024-03-15 12:00:00,183.25,183.53,183.19,183.44,44885.0,183.25,183.53,183.19,183.44,44885.0
2024-03-15 12:05:00,183.48,183.62,183.13,183.18,38224.0,183.48,183.62,183.13,183.18,38224.0
2024-03-15 12:10:00,183.21,183.49,183.15,183.15,39341.0,183.21,183.49,183.15,183.15,39341.0
2024-03-15 12:15:00,183.17,183.35,183.08,183.17,46010.0,183.17,183.35,183.08,183.17,46010.0
2024-03-15 12:20:00,183.17,183.55,183.16,183.45,26240.0,183.17,183.55,183.16,183.45,26240.0
2024-03-15 12:25:00,183.46,183.57,183.2,183.33,56563.0,183.46,183.57,183.2,183.33,56563.0
2024-03-15 12:30:00,183.3,183.78,183.18,183.55,102913.0,183.3,183.78,183.18,183.55,102913.0
2024-03-15 12:35:00,183.49,183.6,183.2,183.34,47912.0,183.49,183.6,183.2,183.34,47912.0
2024-03-15 12:40:00,183.32,183.36,182.55,182.74,64537.0,183.32,183.36,182.55,182.74,64537.0
2024-03-15 12:45:00,182.76,182.8,182.39,182.41,48316.0,182.76,182.8,182.39,182.41,48316.0
2024-03-15 12:50:00,182.44,182.49,182.21,182.21,69618.0,182.44,182.49,182.21,182.21,69618.0
2024-03-15 12:55:00,182.23,182.23,182.03,182.05,30119.0,182.23,182.23,182.03,182.05,30119.0
2024-03-15 13:00:00,182.05,182.11,181.83,182.09,41117.0,182.05,182.11,181.83,182.09,41117.0
2024-03-15 13:05:00,182.09,182.48,182.02,182.34,46079.0,182.09,182.48,182.02,182.34,46079.0
2024-03-15 13:10:00,182.4,182.41,182.07,182.17,30860.0,182.4,182.41,182.07,182.17,30860.0
2024-03-15 13:15:00,182.18,182.82,182.16,182.82,43585.0,182.18,182.82,182.16,182.82,43585.0
2024-03-15 13:20:00,182.82,183.31,182.8,183.23,66589.0,182.82,183.31,182.8,183.23,66589.0
2024-03-15 13:25:00,183.26,183.48,183.22,183.36,53420.0,183.26,183.48,183.22,183.36,53420.0
2024-03-15 13:30:00,183.39,183.45,183.18,183.37,48607.0,183.39,183.45,183.18,183.37,48607.0
2024-03-15 13:35:00,183.38,183.6,183.32,183.59,120930.0,183.38,183.6,183.32,183.59,120930.0
2024-03-15 13:40:00,183.58,183.88,183.52,183.56,104820.0,183.58,183.88,183.52,183.56,104820.0
2024-03-15 13:45:00,183.56,183.6,183.31,183.54,54621.0,183.56,183.6,183.31,183.54,54621.0
2024-03-15 13:50:00,183.55,183.85,183.12,183.14,49248.0,183.55,183.85,183.12,183.14,49248.0
2024-03-15 13:55:00,183.17,183.54,183.14,183.51,40455.0,183.17,183.54,183.14,183.51,40455.0
2024-03-15 14:00:00,183.49,183.71,183.4,183.7,53372.0,183.49,183.71,183.4,183.7,53372.0
2024-03-15 14:05:00,183.7,183.7,183.22,183.68,87272.0,183.7,183.7,183.22,183.68,87272.0
2024-03-15 14:10:00,183.66,183.87,183.35,183.8,86558.0,183.66,183.87,183.35,183.8,86558.0
2024-03-15 14:15:00,183.78,183.91,183.64,183.79,100960.0,183.78,183.91,183.64,183.79,100960.0
2024-03-15 14:20:00,183.75,184.18,183.74,184.02,91035.0,183.75,184.18,183.74,184.02,91035.0
2024-03-15 14:25:00,184.04,184.17,183.9,183.98,58318.0,184.04,184.17,183.9,183.98,58318.0
2024-03-15 14:30:00,184.0,184.01,183.74,183.93,34700.0,184.0,184.01,183.74,183.93,34700.0
2024-03-15 14:35:00,183.92,183.95,183.77,183.89,35694.0,183.92,183.95,183.77,183.89,35694.0
2024-03-15 14:40:00,183.92,184.14,183.9,184.12,57648.0,183.92,184.14,183.9,184.12,57648.0
2024-03-15 14:45:00,184.09,184.11,183.86,183.91,32418.0,184.09,184.11,183.86,183.91,32418.0
2024-03-15 14:50:00,183.92,184.05,183.87,183.96,34610.0,183.92,184.05,183.87,183.96,34610.0
2024-03-15 14:55:00,183.94,183.97,183.73,183.94,37453.0,183.94,183.97,183.73,183.94,37453.0
2024-03-15 15:00:00,183.96,183.99,183.76,183.76,42788.0,183.96,183.99,183.76,183.76,42788.0
2024-03-15 15:05:00,183.78,183.85,183.68,183.68,30208.0,183.78,183.85,183.68,183.68,30208.0
2024-03-15 15:10:00,183.69,183.91,183.62,183.9,39350.0,183.69,183.91,183.62,183.9,39350.0
2024-03-15 15:15:00,183.88,183.89,183.36,183.43,55432.0,183.88,183.89,183.36,183.43,55432.0
2024-03-15 15:20:00,183.43,183.65,183.31,183.52,39351.0,183.43,183.65,183.31,183.52,39351.0
2024-03-15 15:25:00,183.53,183.6,183.35,183.41,25300.0,183.53,183.6,183.35,183.41,25300.0
2024-03-15 15:30:00,183.39,183.49,183.29,183.35,43797.0,183.39,183.49,183.29,183.35,43797.0
2024-03-15 15:35:00,183.37,183.44,183.04,183.06,56800.0,183.37,183.44,183.04,183.06,56800.0
2024-03-15 15:40:00,183.05,183.06,182.75,182.88,74597.0,183.05,183.06,182.75,182.88,74597.0
2024-03-15 15:45:00,182.89,183.03,182.86,182.89,84416.0,182.89,183.03,182.86,182.89,84416.0
2024-03-15 15:50:00,182.86,182.98,182.4,182.46,160006.0,182.86,182.98,182.4,182.46,160006.0
2024-03-15 15:55:00,182.47,182.77,182.45,182.53,173319.0,182.47,182.77,182.45,182.53,173319.0
2024-03-18 09:30:00,180.26,181.19,178.53,179.45,542009.0,180.26,181.19,178.53,179.45,542009.0
2024-03-18 09:35:00,179.46,179.83,178.19,178.19,273713.0,179.46,179.83,178.19,178.19,273713.0
2024-03-18 09:40:00,178.19,178.52,177.76,177.93,318831.0,178.19,178.52,177.76,177.93,318831.0
2024-03-18 09:45:00,177.87,178.28,177.51,177.68,248758.0,177.87,178.28,177.51,177.68,248758.0
2024-03-18 09:50:00,177.68,178.33,177.6,178.21,182449.0,177.68,178.33,177.6,178.21,182449.0
2024-03-18 09:55:00,178.23,178.26,177.57,178.21,166505.0,178.23,178.26,177.57,178.21,166505.0
2024-03-18 10:00:00,178.24,178.61,178.15,178.57,140339.0,178.24,178.61,178.15,178.57,140339.0
2024-03-18 10:05:00,178.55,178.6,178.08,178.38,91770.0,178.55,178.6,178.08,178.38,91770.0
2024-03-18 10:10:00,178.34,179.02,178.32,178.85,122579.0,178.34,179.02,178.32,178.85,122579.0
2024-03-18 10:15:00,178.83,179.05,178.66,178.87,105746.0,178.83,179.05,178.66,178.87,105746.0
2024-03-18 10:20:00,178.87,179.32,178.77,179.32,69976.0,178.87,179.32,178.77,179.32,69976.0
2024-03-18 10:25:00,179.32,179.94,179.3,179.55,104244.0,179.32,179.94,179.3,179.55,104244.0
2024-03-18 10:30:00,179.55,179.55,179.11,179.39,68273.0,179.55,179.55,179.11,179.39,68273.0
2024-03-18 10:35:00,179.38,179.73,179.28,179.58,63758.0,179.38,179.73,179.28,179.58,63758.0
2024-03-18 10:40:00,179.57,180.19,179.57,179.8,79671.0,179.57,180.19,179.57,179.8,79671.0
2024-03-18 10:45:00,179.81,180.06,179.73,179.87,75209.0,179.81,180.06,179.73,179.87,75209.0
2024-03-18 10:50:00,179.85,180.12,179.72,179.98,56416.0,179.85,180.12,179.72,179.98,56416.0
2024-03-18 10:55:00,180.0,180.25,179.88,180.11,60507.0,180.0,180.25,179.88,180.11,60507.0
2024-03-18 11:00:00,180.08,180.15,179.86,179.88,47269.0,180.08,180.15,179.86,179.88,47269.0
2024-03-18 11:05:00,179.92,180.08,179.78,179.87,69437.0,179.92,180.08,179.78,179.87,69437.0
2024-03-18 11:10:00,179.84,180.16,179.58,180.15,72256.0,179.84,180.16,179.58,180.15,72256.0
2024-03-18 11:15:00,180.17,180.76,180.12,180.64,104716.0,180.17,180.76,180.12,180.64,104716.0
2024-03-18 11:20:00,180.62,180.76,180.31,180.71,69739.0,180.62,180.76,180.31,180.71,69739.0
2024-03-18 11:25:00,180.72,180.72,180.37,180.41,44042.0,180.72,180.72,180.37,180.41,44042.0
2024-03-18 11:30:00,180.41,180.55,180.25,180.28,31988.0,180.41,180.55,180.25,180.28,31988.0
2024-03-18 11:35:00,180.26,180.7,180.17,180.62,49087.0,180.26,180.7,180.17,180.62,49087.0
2024-03-18 11:40:00,180.62,180.86,180.52,180.78,60349.0,180.62,180.86,180.52,180.78,60349.0
2024-03-18 11:45:00,180.75,181.06,180.66,180.77,112060.0,180.75,181.06,180.66,180.77,112060.0
2024-03-18 11:50:00,180.78,180.81,180.2,180.28,58569.0,180.78,180.81,180.2,180.28,58569.0
2024-03-18 11:55:00,180.31,180.6,180.17,180.49,48472.0,180.31,180.6,180.17,180.49,48472.0
2024-03-18 12:00:00,180.45,180.6,180.27,180.5,48199.0,180.45,180.6,180.27,180.5,48199.0
2024-03-18 12:05:00,180.45,180.78,180.44,180.58,38675.0,180.45,180.78,180.44,180.58,38675.0
2024-03-18 12:10:00,180.65,180.73,180.49,180.53,39352.0,180.65,180.73,180.49,180.53,39352.0
2024-03-18 12:15:00,180.51,180.55,180.17,180.42,43051.0,180.51,180.55,180.17,180.42,43051.0
2024-03-18 12:20:00,180.43,180.64,180.16,180.18,34502.0,180.43,180.64,180.16,180.18,34502.0
2024-03-18 12:25:00,180.18,180.59,180.18,180.55,24088.0,180.18,180.59,180.18,180.55,24088.0
2024-03-18 12:30:00,180.57,180.59,180.13,180.28,37600.0,180.57,180.59,180.13,180.28,37600.0
2024-03-18 12:35:00,180.25,180.43,180.1,180.2,29369.0,180.25,180.43,180.1,180.2,29369.0
2024-03-18 12:40:00,180.21,180.42,180.09,180.33,26186.0,180.21,180.42,180.09,180.33,26186.0
2024-03-18 12:45:00,180.29,180.43,180.25,180.33,18334.0,180.29,180.43,180.25,180.33,18334.0
2024-03-18 12:50:00,180.33,180.33,179.93,180.08,101880.0,180.33,180.33,179.93,180.08,101880.0
2024-03-18 12:55:00,180.05,180.12,179.79,179.79,55615.0,180.05,180.12,179.79,179.79,55615.0
2024-03-18 13:00:00,179.77,180.04,179.69,180.02,79650.0,179.77,180.04,179.69,180.02,79650.0
2024-03-18 13:05:00,180.02,180.14,179.93,179.94,39776.0,180.02,180.14,179.93,179.94,39776.0
2024-03-18 13:10:00,179.95,180.2,179.9,180.09,84572.0,179.95,180.2,179.9,180.09,84572.0
2024-03-18 13:15:00,180.13,180.24,180.0,180.1,73091.0,180.13,180.24,180.0,180.1,73091.0
2024-03-18 13:20:00,180.15,180.32,180.07,180.13,56040.0,180.15,180.32,180.07,180.13,56040.0
2024-03-18 13:25:00,180.1,180.21,179.95,180.09,32834.0,180.1,180.21,179.95,180.09,32834.0
2024-03-18 13:30:00,180.14,180.35,180.1,180.23,47739.0,180.14,180.35,180.1,180.23,47739.0
2024-03-18 13:35:00,180.22,180.3,179.9,179.95,74980.0,180.22,180.3,179.9,179.95,74980.0
2024-03-18 13:40:00,179.98,180.17,179.87,179.98,49477.0,179.98,180.17,179.87,179.98,49477.0
2024-03-18 13:45:00,180.01,180.14,179.85,180.01,65249.0,180.01,180.14,179.85,180.01,65249.0
2024-03-18 13:50:00,180.07,180.53,180.01,180.37,172468.0,180.07,180.53,180.01,180.37,172468.0
2024-03-18 13:55:00,180.42,180.43,180.16,180.22,17721.0,180.42,180.43,180.16,180.22,17721.0
2024-03-18 14:00:00,180.18,180.25,180.02,180.05,60656.0,180.18,180.25,180.02,180.05,60656.0
2024-03-18 14:05:00,180.07,180.15,179.98,180.01,21940.0,180.07,180.15,179.98,180.01,21940.0
2024-03-18 14:10:00,180.04,180.21,180.01,180.16,25390.0,180.04,180.21,180.01,180.16,25390.0
2024-03-18 14:15:00,180.11,180.44,179.98,180.39,59074.0,180.11,180.44,179.98,180.39,59074.0
2024-03-18 14:20:00,180.42,180.45,180.18,180.2,28697.0,180.42,180.45,180.18,180.2,28697.0
2024-03-18 14:25:00,180.22,180.25,180.05,180.11,29093.0,180.22,180.25,180.05,180.11,29093.0
2024-03-18 14:30:00,180.11,180.24,180.07,180.2,28379.0,180.11,180.24,180.07,180.2,28379.0
2024-03-18 14:35:00,180.22,180.29,180.15,180.22,53667.0,180.22,180.29,180.15,180.22,53667.0
2024-03-18 14:40:00,180.23,180.38,180.19,180.27,56917.0,180.23,180.38,180.19,180.27,56917.0
2024-03-18 14:45:00,180.27,180.3,180.12,180.3,23236.0,180.27,180.3,180.12,180.3,23236.0
2024-03-18 14:50:00,180.28,180.37,180.16,180.23,33549.0,180.28,180.37,180.16,180.23,33549.0
2024-03-18 14:55:00,180.25,180.34,180.16,180.2,43345.0,180.25,180.34,180.16,180.2,43345.0
2024-03-18 15:00:00,180.2,180.27,180.13,180.18,28530.0,180.2,180.27,180.13,180.18,28530.0
2024-03-18 15:05:00,180.2,180.31,180.18,180.31,34485.0,180.2,180.31,180.18,180.31,34485.0
2024-03-18 15:10:00,180.28,180.42,180.22,180.31,28531.0,180.28,180.42,180.22,180.31,28531.0
2024-03-18 15:15:00,180.31,180.4,180.26,180.34,47904.0,180.31,180.4,180.26,180.34,47904.0
2024-03-18 15:20:00,180.33,180.41,180.05,180.08,88865.0,180.33,180.41,180.05,180.08,88865.0
2024-03-18 15:25:00,180.08,180.09,179.77,179.82,104852.0,180.08,180.09,179.77,179.82,104852.0
2024-03-18 15:30:00,179.84,180.33,179.72,180.23,90254.0,179.84,180.33,179.72,180.23,90254.0
2024-03-18 15:35:00,180.21,180.29,180.08,180.27,57418.0,180.21,180.29,180.08,180.27,57418.0
2024-03-18 15:40:00,180.29,180.33,180.13,180.24,70553.0,180.29,180.33,180.13,180.24,70553.0
2024-03-18 15:45:00,180.22,180.29,179.85,179.87,111669.0,180.22,180.29,179.85,179.87,111669.0
2024-03-18 15:50:00,179.84,179.94,179.67,179.9,153034.0,179.84,179.94,179.67,179.9,153034.0
2024-03-18 15:55:00,179.93,179.97,179.63,179.93,391051.0,179.93,179.97,179.63,179.93,391051.0
2024-03-19 09:30:00,180.05,181.46,179.91,181.1,294431.0,180.05,181.46,179.91,181.1,294431.0
2024-03-19 09:35:00,181.1,181.25,180.36,180.86,96556.0,181.1,181.25,180.36,180.86,96556.0
2024-03-19 09:40:00,180.75,180.93,180.13,180.28,101033.0,180.75,180.93,180.13,180.28,101033.0
2024-03-19 09:45:00,180.27,180.62,179.95,180.2,120046.0,180.27,180.62,179.95,180.2,120046.0
2024-03-19 09:50:00,180.14,180.19,179.8,180.18,68266.0,180.14,180.19,179.8,180.18,68266.0
2024-03-19 09:55:00,180.2,180.6,180.15,180.36,85427.0,180.2,180.6,180.15,180.36,85427.0
2024-03-19 10:00:00,180.34,180.38,179.85,179.96,54847.0,180.34,180.38,179.85,179.96,54847.0
2024-03-19 10:05:00,179.95,180.25,179.93,180.15,41684.0,179.95,180.25,179.93,180.15,41684.0
2024-03-19 10:10:00,180.17,180.52,180.11,180.39,69254.0,180.17,180.52,180.11,180.39,69254.0
2024-03-19 10:15:00,180.37,180.47,180.08,180.17,55508.0,180.37,180.47,180.08,180.17,55508.0
2024-03-19 10:20:00,180.12,180.6,179.97,180.51,90335.0,180.12,180.6,179.97,180.51,90335.0
2024-03-19 10:25:00,180.52,180.88,180.31,180.44,85686.0,180.52,180.88,180.31,180.44,85686.0
2024-03-19 10:30:00,180.42,181.86,180.26,181.02,195099.0,180.42,181.86,180.26,181.02,195099.0
2024-03-19 10:35:00,181.02,181.41,180.59,180.66,111432.0,181.02,181.41,180.59,180.66,111432.0
2024-03-19 10:40:00,180.76,181.15,180.64,180.85,40804.0,180.76,181.15,180.64,180.85,40804.0
2024-03-19 10:45:00,180.85,180.9,180.62,180.71,55023.0,180.85,180.9,180.62,180.71,55023.0
2024-03-19 10:50:00,180.75,180.85,180.54,180.63,50366.0,180.75,180.85,180.54,180.63,50366.0
2024-03-19 10:55:00,180.65,180.95,180.62,180.8,52689.0,180.65,180.95,180.62,180.8,52689.0
2024-03-19 11:00:00,180.8,180.87,180.4,180.44,65926.0,180.8,180.87,180.4,180.44,65926.0
2024-03-19 11:05:00,180.43,180.55,180.35,180.44,30948.0,180.43,180.55,180.35,180.44,30948.0
2024-03-19 11:10:00,180.41,180.48,180.26,180.3,35974.0,180.41,180.48,180.26,180.3,35974.0
2024-03-19 11:15:00,180.35,180.46,180.22,180.33,29913.0,180.35,180.46,180.22,180.33,29913.0
2024-03-19 11:20:00,180.32,180.42,180.16,180.29,26213.0,180.32,180.42,180.16,180.29,26213.0
2024-03-19 11:25:00,180.32,180.56,180.26,180.47,26837.0,180.32,180.56,180.26,180.47,26837.0
2024-03-19 11:30:00,180.45,180.67,180.3,180.33,62088.0,180.45,180.67,180.3,180.33,62088.0
2024-03-19 11:35:00,180.35,180.35,180.06,180.3,63277.0,180.35,180.35,180.06,180.3,63277.0
2024-03-19 11:40:00,180.29,180.37,180.14,180.26,36844.0,180.29,180.37,180.14,180.26,36844.0
2024-03-19 11:45:00,180.2,180.33,180.0,180.15,62153.0,180.2,180.33,180.0,180.15,62153.0
2024-03-19 11:50:00,180.16,180.16,180.01,180.11,25549.0,180.16,180.16,180.01,180.11,25549.0
2024-03-19 11:55:00,180.11,180.3,179.9,179.93,91424.0,180.11,180.3,179.9,179.93,91424.0
2024-03-19 12:00:00,179.93,180.0,179.82,179.87,48425.0,179.93,180.0,179.82,179.87,48425.0
2024-03-19 12:05:00,179.83,179.86,179.73,179.82,54349.0,179.83,179.86,179.73,179.82,54349.0
2024-03-19 12:10:00,179.83,180.22,179.81,180.12,60973.0,179.83,180.22,179.81,180.12,60973.0
2024-03-19 12:15:00,180.13,180.4,180.11,180.11,36051.0,180.13,180.4,180.11,180.11,36051.0
2024-03-19 12:20:00,180.14,180.35,180.1,180.33,22349.0,180.14,180.35,180.1,180.33,22349.0
2024-03-19 12:25:00,180.35,180.66,180.33,180.64,47044.0,180.35,180.66,180.33,180.64,47044.0
2024-03-19 12:30:00,180.64,180.93,180.52,180.9,44924.0,180.64,180.93,180.52,180.9,44924.0
2024-03-19 12:35:00,180.93,181.2,180.92,181.02,67441.0,180.93,181.2,180.92,181.02,67441.0
2024-03-19 12:40:00,181.09,181.25,181.04,181.25,23463.0,181.09,181.25,181.04,181.25,23463.0
2024-03-19 12:45:00,181.27,181.44,181.07,181.36,42298.0,181.27,181.44,181.07,181.36,42298.0
2024-03-19 12:50:00,181.39,181.6,181.34,181.55,76514.0,181.39,181.6,181.34,181.55,76514.0
2024-03-19 12:55:00,181.56,181.58,181.41,181.48,26787.0,181.56,181.58,181.41,181.48,26787.0
2024-03-19 13:00:00,181.49,181.64,181.23,181.28,40958.0,181.49,181.64,181.23,181.28,40958.0
2024-03-19 13:05:00,181.22,181.25,181.07,181.14,27134.0,181.22,181.25,181.07,181.14,27134.0
2024-03-19 13:10:00,181.12,181.18,180.92,180.94,31356.0,181.12,181.18,180.92,180.94,31356.0
2024-03-19 13:15:00,180.97,180.97,180.74,180.78,30823.0,180.97,180.97,180.74,180.78,30823.0
2024-03-19 13:20:00,180.75,180.79,180.61,180.62,41991.0,180.75,180.79,180.61,180.62,41991.0
2024-03-19 13:25:00,180.63,180.75,180.55,180.57,36820.0,180.63,180.75,180.55,180.57,36820.0
2024-03-19 13:30:00,180.56,180.69,180.53,180.59,24847.0,180.56,180.69,180.53,180.59,24847.0
2024-03-19 13:35:00,180.64,180.72,180.49,180.5,15570.0,180.64,180.72,180.49,180.5,15570.0
2024-03-19 13:40:00,180.5,180.57,180.46,180.54,33117.0,180.5,180.57,180.46,180.54,33117.0
2024-03-19 13:45:00,180.54,180.64,180.31,180.42,34933.0,180.54,180.64,180.31,180.42,34933.0
2024-03-19 13:50:00,180.42,180.43,180.25,180.29,16015.0,180.42,180.43,180.25,180.29,16015.0
2024-03-19 13:55:00,180.3,180.73,180.3,180.72,350883.0,180.3,180.73,180.3,180.72,350883.0
2024-03-19 14:00:00,180.71,180.77,180.58,180.74,24707.0,180.71,180.77,180.58,180.74,24707.0
2024-03-19 14:05:00,180.74,180.87,180.61,180.81,38307.0,180.74,180.87,180.61,180.81,38307.0
2024-03-19 14:10:00,180.81,181.0,180.77,180.86,67331.0,180.81,181.0,180.77,180.86,67331.0
2024-03-19 14:15:00,180.84,181.06,180.76,180.77,48650.0,180.84,181.06,180.76,180.77,48650.0
2024-03-19 14:20:00,180.78,180.98,180.74,180.98,53242.0,180.78,180.98,180.74,180.98,53242.0
2024-03-19 14:25:00,180.98,180.98,180.77,180.86,33264.0,180.98,180.98,180.77,180.86,33264.0
2024-03-19 14:30:00,180.89,181.06,180.88,180.97,54806.0,180.89,181.06,180.88,180.97,54806.0
2024-03-19 14:35:00,180.97,181.15,180.93,181.03,54596.0,180.97,181.15,180.93,181.03,54596.0
2024-03-19 14:40:00,181.04,181.1,180.84,180.89,22624.0,181.04,181.1,180.84,180.89,22624.0
2024-03-19 14:45:00,180.88,181.01,180.81,180.85,28390.0,180.88,181.01,180.81,180.85,28390.0
2024-03-19 14:50:00,180.85,180.95,180.81,180.88,20098.0,180.85,180.95,180.81,180.88,20098.0
2024-03-19 14:55:00,180.88,180.88,180.68,180.84,50346.0,180.88,180.88,180.68,180.84,50346.0
2024-03-19 15:00:00,180.82,181.01,180.74,180.9,41928.0,180.82,181.01,180.74,180.9,41928.0
2024-03-19 15:05:00,180.9,180.98,180.77,180.87,42022.0,180.9,180.98,180.77,180.87,42022.0
2024-03-19 15:10:00,180.9,181.03,180.72,180.81,49219.0,180.9,181.03,180.72,180.81,49219.0
2024-03-19 15:15:00,180.8,180.94,180.72,180.76,33826.0,180.8,180.94,180.72,180.76,33826.0
2024-03-19 15:20:00,180.74,180.86,180.65,180.84,55352.0,180.74,180.86,180.65,180.84,55352.0
2024-03-19 15:25:00,180.82,180.85,180.53,180.56,45689.0,180.82,180.85,180.53,180.56,45689.0
2024-03-19 15:30:00,180.56,180.72,180.55,180.7,46154.0,180.56,180.72,180.55,180.7,46154.0
2024-03-19 15:35:00,180.69,180.81,180.62,180.65,53395.0,180.69,180.81,180.62,180.65,53395.0
2024-03-19 15:40:00,180.62,180.78,180.6,180.72,63454.0,180.62,180.78,180.6,180.72,63454.0
2024-03-19 15:45:00,180.7,180.86,180.68,180.85,57734.0,180.7,180.86,180.68,180.85,57734.0
2024-03-19 15:50:00,180.84,181.06,180.83,180.96,164331.0,180.84,181.06,180.83,180.96,164331.0
2024-03-19 15:55:00,180.99,181.18,180.87,181.12,345558.0,180.99,181.18,180.87,181.12,345558.0
2024-03-20 09:30:00,178.99,181.67,178.6,181.49,654610.0,178.99,181.67,178.6,181.49,654610.0
2024-03-20 09:35:00,181.34,183.2,181.28,182.31,364330.0,181.34,183.2,181.28,182.31,364330.0
2024-03-20 09:40:00,182.3,184.19,182.3,183.17,437647.0,182.3,184.19,182.3,183.17,437647.0
2024-03-20 09:45:00,183.22,183.7,182.5,182.75,252387.0,183.22,183.7,182.5,182.75,252387.0
2024-03-20 09:50:00,182.69,182.94,182.12,182.21,158904.0,182.69,182.94,182.12,182.21,158904.0
2024-03-20 09:55:00,182.21,182.61,181.87,182.15,150056.0,182.21,182.61,181.87,182.15,150056.0
2024-03-20 10:00:00,182.08,182.48,181.89,182.11,127808.0,182.08,182.48,181.89,182.11,127808.0
2024-03-20 10:05:00,182.16,183.24,182.11,182.98,124894.0,182.16,183.24,182.11,182.98,124894.0
2024-03-20 10:10:00,183.0,183.17,182.82,183.12,65855.0,183.0,183.17,182.82,183.12,65855.0
2024-03-20 10:15:00,183.12,184.19,183.11,184.17,183176.0,183.12,184.19,183.11,184.17,183176.0
2024-03-20 10:20:00,184.11,184.95,184.11,184.61,357867.0,184.11,184.95,184.11,184.61,357867.0
2024-03-20 10:25:00,184.65,184.66,184.09,184.22,94458.0,184.65,184.66,184.09,184.22,94458.0
2024-03-20 10:30:00,184.29,184.41,183.71,184.19,122365.0,184.29,184.41,183.71,184.19,122365.0
2024-03-20 10:35:00,184.19,184.2,183.63,184.02,78608.0,184.19,184.2,183.63,184.02,78608.0
2024-03-20 10:40:00,184.03,184.5,183.94,184.36,100082.0,184.03,184.5,183.94,184.36,100082.0
2024-03-20 10:45:00,184.43,184.8,184.27,184.38,90769.0,184.43,184.8,184.27,184.38,90769.0
2024-03-20 10:50:00,184.36,184.83,184.16,184.71,77254.0,184.36,184.83,184.16,184.71,77254.0
2024-03-20 10:55:00,184.86,185.47,184.79,185.2,269725.0,184.86,185.47,184.79,185.2,269725.0
2024-03-20 11:00:00,185.17,185.22,184.56,184.68,77762.0,185.17,185.22,184.56,184.68,77762.0
2024-03-20 11:05:00,184.63,184.73,184.2,184.49,119037.0,184.63,184.73,184.2,184.49,119037.0
2024-03-20 11:10:00,184.49,185.39,184.48,185.38,132564.0,184.49,185.39,184.48,185.38,132564.0
2024-03-20 11:15:00,185.38,185.54,185.01,185.03,122200.0,185.38,185.54,185.01,185.03,122200.0
2024-03-20 11:20:00,185.03,185.63,185.01,185.41,109114.0,185.03,185.63,185.01,185.41,109114.0
2024-03-20 11:25:00,185.4,186.05,185.21,185.89,152279.0,185.4,186.05,185.21,185.89,152279.0
2024-03-20 11:30:00,185.87,186.01,185.11,185.15,103104.0,185.87,186.01,185.11,185.15,103104.0
2024-03-20 11:35:00,185.15,185.47,185.08,185.38,74617.0,185.15,185.47,185.08,185.38,74617.0
2024-03-20 11:40:00,185.48,185.57,185.24,185.53,58890.0,185.48,185.57,185.24,185.53,58890.0
2024-03-20 11:45:00,185.51,185.64,185.3,185.34,61124.0,185.51,185.64,185.3,185.34,61124.0
2024-03-20 11:50:00,185.3,186.16,185.3,185.9,108650.0,185.3,186.16,185.3,185.9,108650.0
2024-03-20 11:55:00,185.86,186.0,185.62,185.77,60392.0,185.86,186.0,185.62,185.77,60392.0
2024-03-20 12:00:00,185.78,186.04,185.51,185.97,115097.0,185.78,186.04,185.51,185.97,115097.0
2024-03-20 12:05:00,185.98,186.08,185.69,185.85,82008.0,185.98,186.08,185.69,185.85,82008.0
2024-03-20 12:10:00,185.84,185.93,185.54,185.73,38417.0,185.84,185.93,185.54,185.73,38417.0
2024-03-20 12:15:00,185.75,185.82,185.3,185.4,66999.0,185.75,185.82,185.3,185.4,66999.0
2024-03-20 12:20:00,185.4,185.69,185.36,185.37,34264.0,185.4,185.69,185.36,185.37,34264.0
2024-03-20 12:25:00,185.39,185.68,185.19,185.68,61347.0,185.39,185.68,185.19,185.68,61347.0
2024-03-20 12:30:00,185.68,185.69,185.24,185.25,71782.0,185.68,185.69,185.24,185.25,71782.0
2024-03-20 12:35:00,185.24,185.76,185.2,185.61,65726.0,185.24,185.76,185.2,185.61,65726.0
2024-03-20 12:40:00,185.61,186.14,185.6,186.13,107150.0,185.61,186.14,185.6,186.13,107150.0
2024-03-20 12:45:00,186.13,186.49,185.98,186.43,125852.0,186.13,186.49,185.98,186.43,125852.0
2024-03-20 12:50:00,186.46,186.68,186.2,186.38,124086.0,186.46,186.68,186.2,186.38,124086.0
2024-03-20 12:55:00,186.38,186.38,185.93,185.95,80160.0,186.38,186.38,185.93,185.95,80160.0
2024-03-20 13:00:00,185.94,185.96,185.74,185.8,49852.0,185.94,185.96,185.74,185.8,49852.0
2024-03-20 13:05:00,185.81,185.94,185.54,185.55,67389.0,185.81,185.94,185.54,185.55,67389.0
2024-03-20 13:10:00,185.53,185.84,185.52,185.79,28566.0,185.53,185.84,185.52,185.79,28566.0
2024-03-20 13:15:00,185.77,185.78,185.53,185.71,31252.0,185.77,185.78,185.53,185.71,31252.0
2024-03-20 13:20:00,185.68,185.73,185.47,185.5,38058.0,185.68,185.73,185.47,185.5,38058.0
2024-03-20 13:25:00,185.47,185.67,185.33,185.35,40425.0,185.47,185.67,185.33,185.35,40425.0
2024-03-20 13:30:00,185.37,185.55,185.32,185.34,41217.0,185.37,185.55,185.32,185.34,41217.0
2024-03-20 13:35:00,185.34,185.46,185.2,185.3,51168.0,185.34,185.46,185.2,185.3,51168.0
2024-03-20 13:40:00,185.31,185.57,185.25,185.44,46534.0,185.31,185.57,185.25,185.44,46534.0
2024-03-20 13:45:00,185.41,185.66,185.36,185.41,41268.0,185.41,185.66,185.36,185.41,41268.0
2024-03-20 13:50:00,185.47,185.68,185.42,185.5,50280.0,185.47,185.68,185.42,185.5,50280.0
2024-03-20 13:55:00,185.51,185.53,185.1,185.22,45424.0,185.51,185.53,185.1,185.22,45424.0
2024-03-20 14:00:00,185.22,186.25,185.22,186.06,75406.0,185.22,186.25,185.22,186.06,75406.0
2024-03-20 14:05:00,186.14,186.43,185.39,185.54,71367.0,186.14,186.43,185.39,185.54,71367.0
2024-03-20 14:10:00,185.59,185.89,185.57,185.71,47956.0,185.59,185.89,185.57,185.71,47956.0
2024-03-20 14:15:00,185.76,185.76,185.47,185.6,40479.0,185.76,185.76,185.47,185.6,40479.0
2024-03-20 14:20:00,185.62,185.84,185.51,185.71,36878.0,185.62,185.84,185.51,185.71,36878.0
2024-03-20 14:25:00,185.7,186.31,185.65,186.29,57438.0,185.7,186.31,185.65,186.29,57438.0
2024-03-20 14:30:00,186.28,186.38,185.49,185.52,81153.0,186.28,186.38,185.49,185.52,81153.0
2024-03-20 14:35:00,185.55,186.13,185.39,186.09,73374.0,185.55,186.13,185.39,186.09,73374.0
2024-03-20 14:40:00,186.09,186.5,185.96,186.2,63352.0,186.09,186.5,185.96,186.2,63352.0
2024-03-20 14:45:00,186.32,187.08,186.32,187.05,125227.0,186.32,187.08,186.32,187.05,125227.0
2024-03-20 14:50:00,187.08,187.51,186.86,186.93,156477.0,187.08,187.51,186.86,186.93,156477.0
2024-03-20 14:55:00,186.92,187.03,186.66,186.81,92070.0,186.92,187.03,186.66,186.81,92070.0
2024-03-20 15:00:00,186.86,187.15,186.78,187.13,53093.0,186.86,187.15,186.78,187.13,53093.0
2024-03-20 15:05:00,187.16,187.52,187.1,187.34,96466.0,187.16,187.52,187.1,187.34,96466.0
2024-03-20 15:10:00,187.31,187.61,187.31,187.55,75029.0,187.31,187.61,187.31,187.55,75029.0
2024-03-20 15:15:00,187.56,187.88,187.43,187.73,115369.0,187.56,187.88,187.43,187.73,115369.0
2024-03-20 15:20:00,187.74,187.86,187.53,187.83,102952.0,187.74,187.86,187.53,187.83,102952.0
2024-03-20 15:25:00,187.84,187.94,187.61,187.64,83216.0,187.84,187.94,187.61,187.64,83216.0
2024-03-20 15:30:00,187.62,187.67,187.35,187.61,125380.0,187.62,187.67,187.35,187.61,125380.0
2024-03-20 15:35:00,187.6,187.77,187.4,187.69,72599.0,187.6,187.77,187.4,187.69,72599.0
2024-03-20 15:40:00,187.68,187.79,187.52,187.67,75165.0,187.68,187.79,187.52,187.67,75165.0
2024-03-20 15:45:00,187.66,187.66,187.31,187.45,135970.0,187.66,187.66,187.31,187.45,135970.0
2024-03-20 15:50:00,187.46,188.26,187.43,188.23,265518.0,187.46,188.26,187.43,188.23,265518.0
2024-03-20 15:55:00,188.25,188.3,187.61,187.79,448109.0,188.25,188.3,187.61,187.79,448109.0
2024-03-21 09:30:00,189.79,190.39,188.55,189.59,457030.0,189.79,190.39,188.55,189.59,457030.0
2024-03-21 09:35:00,189.46,190.15,189.02,189.33,200803.0,189.46,190.15,189.02,189.33,200803.0
2024-03-21 09:40:00,189.16,189.4,187.64,188.05,232596.0,189.16,189.4,187.64,188.05,232596.0
2024-03-21 09:45:00,188.09,188.46,187.65,188.05,117643.0,188.09,188.46,187.65,188.05,117643.0
2024-03-21 09:50:00,188.03,188.53,187.83,187.91,87780.0,188.03,188.53,187.83,187.91,87780.0
2024-03-21 09:55:00,187.86,188.88,187.76,188.88,116985.0,187.86,188.88,187.76,188.88,116985.0
2024-03-21 10:00:00,188.86,189.3,188.47,188.64,264901.0,188.86,189.3,188.47,188.64,264901.0
2024-03-21 10:05:00,188.6,188.62,188.21,188.37,102722.0,188.6,188.62,188.21,188.37,102722.0
2024-03-21 10:10:00,188.44,189.25,188.42,189.14,84398.0,188.44,189.25,188.42,189.14,84398.0
2024-03-21 10:15:00,189.16,189.69,189.02,189.28,102419.0,189.16,189.69,189.02,189.28,102419.0
2024-03-21 10:20:00,189.28,189.65,189.07,189.17,61370.0,189.28,189.65,189.07,189.17,61370.0
2024-03-21 10:25:00,189.18,189.92,189.05,189.91,69718.0,189.18,189.92,189.05,189.91,69718.0
2024-03-21 10:30:00,189.95,189.99,189.62,189.78,67756.0,189.95,189.99,189.62,189.78,67756.0
2024-03-21 10:35:00,189.8,189.91,189.4,189.9,72478.0,189.8,189.91,189.4,189.9,72478.0
2024-03-21 10:40:00,189.9,189.97,189.46,189.91,56864.0,189.9,189.97,189.46,189.91,56864.0
2024-03-21 10:45:00,189.94,190.11,189.61,189.86,110789.0,189.94,190.11,189.61,189.86,110789.0
2024-03-21 10:50:00,189.87,189.99,189.69,189.78,69660.0,189.87,189.99,189.69,189.78,69660.0
2024-03-21 10:55:00,189.75,189.82,189.24,189.45,65453.0,189.75,189.82,189.24,189.45,65453.0
2024-03-21 11:00:00,189.56,189.58,189.22,189.5,48910.0,189.56,189.58,189.22,189.5,48910.0
2024-03-21 11:05:00,189.51,189.9,189.47,189.64,76045.0,189.51,189.9,189.47,189.64,76045.0
2024-03-21 11:10:00,189.65,189.86,189.5,189.59,69796.0,189.65,189.86,189.5,189.59,69796.0
2024-03-21 11:15:00,189.59,189.71,188.9,188.97,89772.0,189.59,189.71,188.9,188.97,89772.0
2024-03-21 11:20:00,189.02,189.06,188.35,188.37,66711.0,189.02,189.06,188.35,188.37,66711.0
2024-03-21 11:25:00,188.39,188.39,188.09,188.33,60409.0,188.39,188.39,188.09,188.33,60409.0
2024-03-21 11:30:00,188.34,188.54,188.25,188.54,34932.0,188.34,188.54,188.25,188.54,34932.0
2024-03-21 11:35:00,188.5,188.71,188.32,188.45,45179.0,188.5,188.71,188.32,188.45,45179.0
2024-03-21 11:40:00,188.49,188.79,188.45,188.49,27783.0,188.49,188.79,188.45,188.49,27783.0
2024-03-21 11:45:00,188.47,188.54,187.91,187.94,77779.0,188.47,188.54,187.91,187.94,77779.0
2024-03-21 11:50:00,187.94,188.2,187.85,188.15,44018.0,187.94,188.2,187.85,188.15,44018.0
2024-03-21 11:55:00,188.17,188.39,188.16,188.38,31898.0,188.17,188.39,188.16,188.38,31898.0
2024-03-21 12:00:00,188.37,188.6,188.33,188.42,35341.0,188.37,188.6,188.33,188.42,35341.0
2024-03-21 12:05:00,188.39,188.54,188.37,188.38,22804.0,188.39,188.54,188.37,188.38,22804.0
2024-03-21 12:10:00,188.34,188.56,188.3,188.35,26887.0,188.34,188.56,188.3,188.35,26887.0
2024-03-21 12:15:00,188.37,188.41,187.93,187.98,32479.0,188.37,188.41,187.93,187.98,32479.0
2024-03-21 12:20:00,187.97,188.25,187.88,188.25,40715.0,187.97,188.25,187.88,188.25,40715.0
2024-03-21 12:25:00,188.28,188.5,188.18,188.42,37017.0,188.28,188.5,188.18,188.42,37017.0
2024-03-21 12:30:00,188.45,188.48,188.15,188.2,16372.0,188.45,188.48,188.15,188.2,16372.0
2024-03-21 12:35:00,188.25,188.43,187.99,187.99,30301.0,188.25,188.43,187.99,187.99,30301.0
2024-03-21 12:40:00,188.02,188.17,188.0,188.15,21354.0,188.02,188.17,188.0,188.15,21354.0
2024-03-21 12:45:00,188.12,188.19,188.07,188.14,12269.0,188.12,188.19,188.07,188.14,12269.0
2024-03-21 12:50:00,188.18,188.42,188.18,188.27,21704.0,188.18,188.42,188.18,188.27,21704.0
2024-03-21 12:55:00,188.2,188.33,187.95,188.02,28057.0,188.2,188.33,187.95,188.02,28057.0
2024-03-21 13:00:00,188.03,188.05,187.84,187.97,29646.0,188.03,188.05,187.84,187.97,29646.0
2024-03-21 13:05:00,188.0,188.03,187.84,187.93,25262.0,188.0,188.03,187.84,187.93,25262.0
2024-03-21 13:10:00,187.96,188.36,187.92,188.31,34024.0,187.96,188.36,187.92,188.31,34024.0
2024-03-21 13:15:00,188.3,188.33,188.0,188.05,37373.0,188.3,188.33,188.0,188.05,37373.0
2024-03-21 13:20:00,188.01,188.05,187.76,187.76,26327.0,188.01,188.05,187.76,187.76,26327.0
2024-03-21 13:25:00,187.78,187.83,187.55,187.66,77760.0,187.78,187.83,187.55,187.66,77760.0
2024-03-21 13:30:00,187.68,187.94,187.65,187.94,29972.0,187.68,187.94,187.65,187.94,29972.0
2024-03-21 13:35:00,187.92,188.07,187.85,188.03,30909.0,187.92,188.07,187.85,188.03,30909.0
2024-03-21 13:40:00,187.99,188.05,187.88,187.92,18494.0,187.99,188.05,187.88,187.92,18494.0
2024-03-21 13:45:00,187.92,187.94,187.58,187.77,28644.0,187.92,187.94,187.58,187.77,28644.0
2024-03-21 13:50:00,187.77,187.84,187.59,187.65,20806.0,187.77,187.84,187.59,187.65,20806.0
2024-03-21 13:55:00,187.6,187.81,187.6,187.75,33021.0,187.6,187.81,187.6,187.75,33021.0
2024-03-21 14:00:00,187.75,187.95,187.71,187.78,27283.0,187.75,187.95,187.71,187.78,27283.0
2024-03-21 14:05:00,187.77,187.79,187.6,187.66,20142.0,187.77,187.79,187.6,187.66,20142.0
2024-03-21 14:10:00,187.67,187.76,187.59,187.59,15166.0,187.67,187.76,187.59,187.59,15166.0
2024-03-21 14:15:00,187.59,187.86,187.55,187.83,21803.0,187.59,187.86,187.55,187.83,21803.0
2024-03-21 14:20:00,187.81,188.0,187.8,187.82,60849.0,187.81,188.0,187.8,187.82,60849.0
2024-03-21 14:25:00,187.85,188.01,187.85,188.0,21360.0,187.85,188.01,187.85,188.0,21360.0
2024-03-21 14:30:00,187.98,188.12,187.79,187.84,38207.0,187.98,188.12,187.79,187.84,38207.0
2024-03-21 14:35:00,187.83,187.92,187.76,187.82,34792.0,187.83,187.92,187.76,187.82,34792.0
2024-03-21 14:40:00,187.84,187.92,187.8,187.84,18169.0,187.84,187.92,187.8,187.84,18169.0
2024-03-21 14:45:00,187.87,188.0,187.86,187.9,28744.0,187.87,188.0,187.86,187.9,28744.0
2024-03-21 14:50:00,187.9,187.98,187.85,187.93,19524.0,187.9,187.98,187.85,187.93,19524.0
2024-03-21 14:55:00,187.95,188.03,187.88,188.0,30479.0,187.95,188.03,187.88,188.0,30479.0
2024-03-21 15:00:00,188.04,188.25,187.96,188.23,30998.0,188.04,188.25,187.96,188.23,30998.0
2024-03-21 15:05:00,188.24,188.35,187.97,188.04,65702.0,188.24,188.35,187.97,188.04,65702.0
2024-03-21 15:10:00,188.04,188.16,187.88,187.94,52264.0,188.04,188.16,187.88,187.94,52264.0
2024-03-21 15:15:00,187.91,188.03,187.86,187.96,33552.0,187.91,188.03,187.86,187.96,33552.0
2024-03-21 15:20:00,187.97,188.03,187.88,187.97,30407.0,187.97,188.03,187.88,187.97,30407.0
2024-03-21 15:25:00,187.99,188.07,187.89,188.05,26471.0,187.99,188.07,187.89,188.05,26471.0
2024-03-21 15:30:00,188.07,188.44,188.02,188.4,51341.0,188.07,188.44,188.02,188.4,51341.0
2024-03-21 15:35:00,188.38,188.47,188.02,188.22,45429.0,188.38,188.47,188.02,188.22,45429.0
2024-03-21 15:40:00,188.22,188.3,187.96,188.13,44553.0,188.22,188.3,187.96,188.13,44553.0
2024-03-21 15:45:00,188.1,188.23,187.81,187.86,66465.0,188.1,188.23,187.81,187.86,66465.0
2024-03-21 15:50:00,187.87,187.97,187.7,187.85,97690.0,187.87,187.97,187.7,187.85,97690.0
2024-03-21 15:55:00,187.86,187.9,187.66,187.73,327716.0,187.86,187.9,187.66,187.73,327716.0
2024-03-22 09:30:00,188.75,191.49,188.74,190.94,416294.0,188.75,191.49,188.74,190.94,416294.0
2024-03-22 09:35:00,190.96,191.97,190.28,191.92,214152.0,190.96,191.97,190.28,191.92,214152.0
2024-03-22 09:40:00,191.9,192.94,191.69,191.75,277553.0,191.9,192.94,191.69,191.75,277553.0
2024-03-22 09:45:00,191.8,192.45,191.62,191.87,151515.0,191.8,192.45,191.62,191.87,151515.0
2024-03-22 09:50:00,191.86,192.24,191.67,191.79,130237.0,191.86,192.24,191.67,191.79,130237.0
2024-03-22 09:55:00,191.8,192.18,191.41,191.77,183186.0,191.8,192.18,191.41,191.77,183186.0
2024-03-22 10:00:00,191.75,192.34,191.4,191.41,106308.0,191.75,192.34,191.4,191.41,106308.0
2024-03-22 10:05:00,191.41,191.89,191.21,191.38,104138.0,191.41,191.89,191.21,191.38,104138.0
2024-03-22 10:10:00,191.39,191.4,190.62,190.67,78969.0,191.39,191.4,190.62,190.67,78969.0
2024-03-22 10:15:00,190.71,190.91,190.43,190.58,70291.0,190.71,190.91,190.43,190.58,70291.0
2024-03-22 10:20:00,190.58,190.96,190.3,190.82,56518.0,190.58,190.96,190.3,190.82,56518.0
2024-03-22 10:25:00,190.95,191.2,190.71,191.17,51458.0,190.95,191.2,190.71,191.17,51458.0
2024-03-22 10:30:00,191.09,191.21,190.38,190.45,60776.0,191.09,191.21,190.38,190.45,60776.0
2024-03-22 10:35:00,190.45,190.75,190.44,190.58,53123.0,190.45,190.75,190.44,190.58,53123.0
2024-03-22 10:40:00,190.54,190.89,190.46,190.5,42529.0,190.54,190.89,190.46,190.5,42529.0
2024-03-22 10:45:00,190.5,191.39,190.5,191.09,78613.0,190.5,191.39,190.5,191.09,78613.0
2024-03-22 10:50:00,191.07,191.15,190.68,190.77,49853.0,191.07,191.15,190.68,190.77,49853.0
2024-03-22 10:55:00,190.77,190.78,190.5,190.51,31781.0,190.77,190.78,190.5,190.51,31781.0
2024-03-22 11:00:00,190.56,190.8,190.5,190.79,42852.0,190.56,190.8,190.5,190.79,42852.0
2024-03-22 11:05:00,190.82,191.12,190.76,190.98,47039.0,190.82,191.12,190.76,190.98,47039.0
2024-03-22 11:10:00,191.0,191.26,190.99,191.0,55776.0,191.0,191.26,190.99,191.0,55776.0
2024-03-22 11:15:00,191.03,191.03,190.46,190.48,31736.0,191.03,191.03,190.46,190.48,31736.0
2024-03-22 11:20:00,190.5,190.57,190.35,190.46,37570.0,190.5,190.57,190.35,190.46,37570.0
2024-03-22 11:25:00,190.46,190.65,190.45,190.59,33580.0,190.46,190.65,190.45,190.59,33580.0
2024-03-22 11:30:00,190.63,190.77,190.39,190.43,41777.0,190.63,190.77,190.39,190.43,41777.0
2024-03-22 11:35:00,190.41,190.83,190.4,190.79,33547.0,190.41,190.83,190.4,190.79,33547.0
2024-03-22 11:40:00,190.78,191.2,190.74,191.2,37330.0,190.78,191.2,190.74,191.2,37330.0
2024-03-22 11:45:00,191.19,191.19,190.64,190.73,30204.0,191.19,191.19,190.64,190.73,30204.0
2024-03-22 11:50:00,190.72,190.75,190.5,190.5,23856.0,190.72,190.75,190.5,190.5,23856.0
2024-03-22 11:55:00,190.53,190.71,190.47,190.68,34078.0,190.53,190.71,190.47,190.68,34078.0
2024-03-22 12:00:00,190.75,190.8,190.43,190.5,34170.0,190.75,190.8,190.43,190.5,34170.0
2024-03-22 12:05:00,190.52,190.55,190.41,190.44,21734.0,190.52,190.55,190.41,190.44,21734.0
2024-03-22 12:10:00,190.43,190.54,189.94,189.94,93619.0,190.43,190.54,189.94,189.94,93619.0
2024-03-22 12:15:00,189.92,190.2,189.92,190.18,46632.0,189.92,190.2,189.92,190.18,46632.0
2024-03-22 12:20:00,190.17,190.29,190.05,190.23,37840.0,190.17,190.29,190.05,190.23,37840.0
2024-03-22 12:25:00,190.23,190.23,190.0,190.08,43476.0,190.23,190.23,190.0,190.08,43476.0
2024-03-22 12:30:00,190.08,190.08,189.7,189.96,76485.0,190.08,190.08,189.7,189.96,76485.0
2024-03-22 12:35:00,189.98,190.11,189.8,189.85,41944.0,189.98,190.11,189.8,189.85,41944.0
2024-03-22 12:40:00,189.86,190.16,189.85,190.15,30422.0,189.86,190.16,189.85,190.15,30422.0
2024-03-22 12:45:00,190.16,190.18,189.81,189.83,20569.0,190.16,190.18,189.81,189.83,20569.0
2024-03-22 12:50:00,189.81,190.01,189.66,189.78,64398.0,189.81,190.01,189.66,189.78,64398.0
2024-03-22 12:55:00,189.76,189.78,189.28,189.42,139933.0,189.76,189.78,189.28,189.42,139933.0
2024-03-22 13:00:00,189.42,189.7,189.38,189.65,67233.0,189.42,189.7,189.38,189.65,67233.0
2024-03-22 13:05:00,189.67,189.86,189.49,189.5,74396.0,189.67,189.86,189.49,189.5,74396.0
2024-03-22 13:10:00,189.5,189.5,189.25,189.33,53924.0,189.5,189.5,189.25,189.33,53924.0
2024-03-22 13:15:00,189.31,189.52,189.3,189.4,31508.0,189.31,189.52,189.3,189.4,31508.0
2024-03-22 13:20:00,189.4,189.4,189.1,189.2,81170.0,189.4,189.4,189.1,189.2,81170.0
2024-03-22 13:25:00,189.21,189.22,188.93,188.94,58966.0,189.21,189.22,188.93,188.94,58966.0
2024-03-22 13:30:00,188.92,189.3,188.92,189.3,40165.0,188.92,189.3,188.92,189.3,40165.0
2024-03-22 13:35:00,189.28,189.33,189.08,189.19,37308.0,189.28,189.33,189.08,189.19,37308.0
2024-03-22 13:40:00,189.2,189.25,189.18,189.22,22944.0,189.2,189.25,189.18,189.22,22944.0
2024-03-22 13:45:00,189.23,189.36,189.18,189.21,42862.0,189.23,189.36,189.18,189.21,42862.0
2024-03-22 13:50:00,189.23,189.44,189.19,189.32,31086.0,189.23,189.44,189.19,189.32,31086.0
2024-03-22 13:55:00,189.34,189.55,189.32,189.42,43507.0,189.34,189.55,189.32,189.42,43507.0
2024-03-22 14:00:00,189.4,189.4,189.22,189.33,19797.0,189.4,189.4,189.22,189.33,19797.0
2024-03-22 14:05:00,189.33,189.44,189.23,189.44,24351.0,189.33,189.44,189.23,189.44,24351.0
2024-03-22 14:10:00,189.43,189.58,189.36,189.48,31104.0,189.43,189.58,189.36,189.48,31104.0
2024-03-22 14:15:00,189.48,189.62,189.16,189.28,36177.0,189.48,189.62,189.16,189.28,36177.0
2024-03-22 14:20:00,189.27,189.31,188.93,188.97,43216.0,189.27,189.31,188.93,188.97,43216.0
2024-03-22 14:25:00,188.99,189.25,188.97,189.22,43962.0,188.99,189.25,188.97,189.22,43962.0
2024-03-22 14:30:00,189.23,189.29,189.09,189.24,22890.0,189.23,189.29,189.09,189.24,22890.0
2024-03-22 14:35:00,189.23,189.29,188.99,189.11,19892.0,189.23,189.29,188.99,189.11,19892.0
2024-03-22 14:40:00,189.12,189.12,188.86,188.98,63147.0,189.12,189.12,188.86,188.98,63147.0
2024-03-22 14:45:00,189.03,189.09,188.89,188.92,28151.0,189.03,189.09,188.89,188.92,28151.0
2024-03-22 14:50:00,188.94,189.05,188.8,188.85,39793.0,188.94,189.05,188.8,188.85,39793.0
2024-03-22 14:55:00,188.84,188.94,188.71,188.81,41746.0,188.84,188.94,188.71,188.81,41746.0
2024-03-22 15:00:00,188.8,188.98,188.77,188.92,28843.0,188.8,188.98,188.77,188.92,28843.0
2024-03-22 15:05:00,188.93,188.93,188.61,188.65,42621.0,188.93,188.93,188.61,188.65,42621.0
2024-03-22 15:10:00,188.65,188.68,188.42,188.53,77121.0,188.65,188.68,188.42,188.53,77121.0
2024-03-22 15:15:00,188.53,188.64,188.34,188.37,50059.0,188.53,188.64,188.34,188.37,50059.0
2024-03-22 15:20:00,188.36,188.51,188.28,188.32,53718.0,188.36,188.51,188.28,188.32,53718.0
2024-03-22 15:25:00,188.34,188.4,188.19,188.21,49466.0,188.34,188.4,188.19,188.21,49466.0
2024-03-22 15:30:00,188.21,188.42,188.21,188.29,63275.0,188.21,188.42,188.21,188.29,63275.0
2024-03-22 15:35:00,188.31,188.62,188.29,188.62,60297.0,188.31,188.62,188.29,188.62,60297.0
2024-03-22 15:40:00,188.63,188.78,188.48,188.73,82023.0,188.63,188.78,188.48,188.73,82023.0
2024-03-22 15:45:00,188.73,189.08,188.72,188.98,63848.0,188.73,189.08,188.72,188.98,63848.0
2024-03-22 15:50:00,188.98,189.17,188.89,188.96,92645.0,188.98,189.17,188.89,188.96,92645.0
2024-03-22 15:55:00,188.96,189.18,188.84,188.84,209295.0,188.96,189.18,188.84,188.84,209295.0
2024-03-25 09:30:00,196.01,196.18,191.84,192.19,1037179.0,196.01,196.18,191.84,192.19,1037179.0
2024-03-25 09:35:00,192.34,192.41,190.98,191.98,586743.0,192.34,192.41,190.98,191.98,586743.0
2024-03-25 09:40:00,192.02,192.05,190.81,190.81,305132.0,192.02,192.05,190.81,190.81,305132.0
2024-03-25 09:45:00,190.81,190.96,189.9,190.08,440438.0,190.81,190.96,189.9,190.08,440438.0
2024-03-25 09:50:00,190.16,191.3,189.95,190.8,381384.0,190.16,191.3,189.95,190.8,381384.0
2024-03-25 09:55:00,190.79,191.02,189.96,190.55,289848.0,190.79,191.02,189.96,190.55,289848.0
2024-03-25 10:00:00,190.6,191.0,190.3,190.48,174492.0,190.6,191.0,190.3,190.48,174492.0
2024-03-25 10:05:00,190.43,191.14,190.28,190.91,142437.0,190.43,191.14,190.28,190.91,142437.0
2024-03-25 10:10:00,190.94,191.56,190.6,191.46,198718.0,190.94,191.56,190.6,191.46,198718.0
2024-03-25 10:15:00,191.43,191.69,191.01,191.02,138391.0,191.43,191.69,191.01,191.02,138391.0
2024-03-25 10:20:00,191.1,191.33,190.81,191.14,85252.0,191.1,191.33,190.81,191.14,85252.0
2024-03-25 10:25:00,191.15,191.43,190.93,191.3,95832.0,191.15,191.43,190.93,191.3,95832.0
2024-03-25 10:30:00,191.33,191.46,190.5,190.78,132892.0,191.33,191.46,190.5,190.78,132892.0
2024-03-25 10:35:00,190.8,190.8,190.19,190.42,112032.0,190.8,190.8,190.19,190.42,112032.0
2024-03-25 10:40:00,190.4,190.53,190.25,190.53,78240.0,190.4,190.53,190.25,190.53,78240.0
2024-03-25 10:45:00,190.53,190.68,190.01,190.17,130704.0,190.53,190.68,190.01,190.17,130704.0
2024-03-25 10:50:00,190.19,190.39,189.95,190.03,160240.0,190.19,190.39,189.95,190.03,160240.0
2024-03-25 10:55:00,190.03,190.44,189.5,190.36,167826.0,190.03,190.44,189.5,190.36,167826.0
2024-03-25 11:00:00,190.39,190.66,190.11,190.11,62191.0,190.39,190.66,190.11,190.11,62191.0
2024-03-25 11:05:00,190.11,190.49,190.1,190.4,49414.0,190.11,190.49,190.1,190.4,49414.0
2024-03-25 11:10:00,190.42,190.8,190.25,190.48,61822.0,190.42,190.8,190.25,190.48,61822.0
2024-03-25 11:15:00,190.48,190.58,190.14,190.22,54888.0,190.48,190.58,190.14,190.22,54888.0
2024-03-25 11:20:00,190.3,190.81,190.24,190.7,54696.0,190.3,190.81,190.24,190.7,54696.0
2024-03-25 11:25:00,190.67,191.05,190.64,191.0,85932.0,190.67,191.05,190.64,191.0,85932.0
2024-03-25 11:30:00,190.96,191.22,190.84,191.16,66096.0,190.96,191.22,190.84,191.16,66096.0
2024-03-25 11:35:00,191.15,191.75,191.07,191.65,159462.0,191.15,191.75,191.07,191.65,159462.0
2024-03-25 11:40:00,191.63,191.68,190.99,191.24,115619.0,191.63,191.68,190.99,191.24,115619.0
2024-03-25 11:45:00,191.2,191.43,191.11,191.36,68254.0,191.2,191.43,191.11,191.36,68254.0
2024-03-25 11:50:00,191.33,191.45,191.14,191.38,48291.0,191.33,191.45,191.14,191.38,48291.0
2024-03-25 11:55:00,191.37,191.59,191.1,191.56,80957.0,191.37,191.59,191.1,191.56,80957.0
2024-03-25 12:00:00,191.57,191.74,191.31,191.54,80411.0,191.57,191.74,191.31,191.54,80411.0
2024-03-25 12:05:00,191.51,191.55,191.26,191.46,59353.0,191.51,191.55,191.26,191.46,59353.0
2024-03-25 12:10:00,191.43,191.56,191.23,191.28,49587.0,191.43,191.56,191.23,191.28,49587.0
2024-03-25 12:15:00,191.25,191.7,191.2,191.64,55441.0,191.25,191.7,191.2,191.64,55441.0
2024-03-25 12:20:00,191.62,192.34,191.55,192.32,303667.0,191.62,192.34,191.55,192.32,303667.0
2024-03-25 12:25:00,192.34,192.48,191.98,191.98,159842.0,192.34,192.48,191.98,191.98,159842.0
2024-03-25 12:30:00,191.99,192.06,191.68,191.75,97612.0,191.99,192.06,191.68,191.75,97612.0
2024-03-25 12:35:00,191.72,191.92,191.62,191.77,56551.0,191.72,191.92,191.62,191.77,56551.0
2024-03-25 12:40:00,191.73,191.83,191.38,191.71,60431.0,191.73,191.83,191.38,191.71,60431.0
2024-03-25 12:45:00,191.7,191.9,191.7,191.84,48147.0,191.7,191.9,191.7,191.84,48147.0
2024-03-25 12:50:00,191.84,192.01,191.77,191.92,50833.0,191.84,192.01,191.77,191.92,50833.0
2024-03-25 12:55:00,191.92,191.98,191.73,191.85,24389.0,191.92,191.98,191.73,191.85,24389.0
2024-03-25 13:00:00,191.84,192.06,191.78,191.84,41797.0,191.84,192.06,191.78,191.84,41797.0
2024-03-25 13:05:00,191.85,191.86,191.5,191.6,61347.0,191.85,191.86,191.5,191.6,61347.0
2024-03-25 13:10:00,191.61,191.62,191.22,191.25,50403.0,191.61,191.62,191.22,191.25,50403.0
2024-03-25 13:15:00,191.25,191.39,191.2,191.25,23321.0,191.25,191.39,191.2,191.25,23321.0
2024-03-25 13:20:00,191.28,191.44,191.01,191.38,36978.0,191.28,191.44,191.01,191.38,36978.0
2024-03-25 13:25:00,191.39,191.68,191.36,191.67,42016.0,191.39,191.68,191.36,191.67,42016.0
2024-03-25 13:30:00,191.66,191.78,191.5,191.72,41390.0,191.66,191.78,191.5,191.72,41390.0
2024-03-25 13:35:00,191.71,191.74,190.94,191.01,69295.0,191.71,191.74,190.94,191.01,69295.0
2024-03-25 13:40:00,191.0,191.16,190.82,191.09,56633.0,191.0,191.16,190.82,191.09,56633.0
2024-03-25 13:45:00,191.09,191.15,190.88,191.04,35882.0,191.09,191.15,190.88,191.04,35882.0
2024-03-25 13:50:00,191.05,191.3,190.97,191.12,38956.0,191.05,191.3,190.97,191.12,38956.0
2024-03-25 13:55:00,191.12,191.17,191.04,191.13,26355.0,191.12,191.17,191.04,191.13,26355.0
2024-03-25 14:00:00,191.13,191.22,191.06,191.12,42620.0,191.13,191.22,191.06,191.12,42620.0
2024-03-25 14:05:00,191.12,191.23,191.01,191.17,35110.0,191.12,191.23,191.01,191.17,35110.0
2024-03-25 14:10:00,191.16,191.46,191.14,191.39,44613.0,191.16,191.46,191.14,191.39,44613.0
2024-03-25 14:15:00,191.37,191.57,191.35,191.43,25161.0,191.37,191.57,191.35,191.43,25161.0
2024-03-25 14:20:00,191.45,191.67,191.38,191.55,25099.0,191.45,191.67,191.38,191.55,25099.0
2024-03-25 14:25:00,191.54,191.61,191.39,191.51,42371.0,191.54,191.61,191.39,191.51,42371.0
2024-03-25 14:30:00,191.5,191.63,191.4,191.53,40057.0,191.5,191.63,191.4,191.53,40057.0
2024-03-25 14:35:00,191.57,191.78,191.55,191.7,35307.0,191.57,191.78,191.55,191.7,35307.0
2024-03-25 14:40:00,191.68,191.72,191.5,191.56,32192.0,191.68,191.72,191.5,191.56,32192.0
2024-03-25 14:45:00,191.55,191.61,191.48,191.49,25921.0,191.55,191.61,191.48,191.49,25921.0
2024-03-25 14:50:00,191.49,191.51,191.2,191.31,44542.0,191.49,191.51,191.2,191.31,44542.0
2024-03-25 14:55:00,191.31,191.42,191.13,191.42,52647.0,191.31,191.42,191.13,191.42,52647.0
2024-03-25 15:00:00,191.41,191.61,191.38,191.5,51628.0,191.41,191.61,191.38,191.5,51628.0
2024-03-25 15:05:00,191.54,191.58,191.33,191.35,49881.0,191.54,191.58,191.33,191.35,49881.0
2024-03-25 15:10:00,191.35,191.35,190.84,190.91,65544.0,191.35,191.35,190.84,190.91,65544.0
2024-03-25 15:15:00,190.9,190.95,190.6,190.72,80851.0,190.9,190.95,190.6,190.72,80851.0
2024-03-25 15:20:00,190.69,190.79,190.52,190.65,63826.0,190.69,190.79,190.52,190.65,63826.0
2024-03-25 15:25:00,190.63,190.73,190.45,190.56,78379.0,190.63,190.73,190.45,190.56,78379.0
2024-03-25 15:30:00,190.55,190.68,190.48,190.55,53644.0,190.55,190.68,190.48,190.55,53644.0
2024-03-25 15:35:00,190.59,190.76,190.43,190.45,71782.0,190.59,190.76,190.43,190.45,71782.0
2024-03-25 15:40:00,190.46,190.72,190.46,190.67,57232.0,190.46,190.72,190.46,190.67,57232.0
2024-03-25 15:45:00,190.71,191.03,190.69,190.84,154651.0,190.71,191.03,190.69,190.84,154651.0
2024-03-25 15:50:00,190.83,191.3,190.82,191.08,134189.0,190.83,191.3,190.82,191.08,134189.0
2024-03-25 15:55:00,191.07,191.53,191.07,191.43,363959.0,191.07,191.53,191.07,191.43,363959.0
2024-03-26 09:30:00,192.02,192.03,189.6,189.75,316240.0,192.02,192.03,189.6,189.75,316240.0
2024-03-26 09:35:00,189.85,189.97,188.61,189.49,306418.0,189.85,189.97,188.61,189.49,306418.0
2024-03-26 09:40:00,189.49,190.07,189.05,190.0,120582.0,189.49,190.07,189.05,190.0,120582.0
2024-03-26 09:45:00,190.0,190.25,189.57,189.89,94987.0,190.0,190.25,189.57,189.89,94987.0
2024-03-26 09:50:00,189.93,190.85,189.6,190.6,94153.0,189.93,190.85,189.6,190.6,94153.0
2024-03-26 09:55:00,190.63,190.8,190.13,190.28,118499.0,190.63,190.8,190.13,190.28,118499.0
2024-03-26 10:00:00,190.25,190.33,189.52,189.54,92424.0,190.25,190.33,189.52,189.54,92424.0
2024-03-26 10:05:00,189.59,189.62,189.1,189.32,142255.0,189.59,189.62,189.1,189.32,142255.0
2024-03-26 10:10:00,189.28,189.3,188.92,188.98,130872.0,189.28,189.3,188.92,188.98,130872.0
2024-03-26 10:15:00,188.96,189.01,188.71,188.9,123827.0,188.96,189.01,188.71,188.9,123827.0
2024-03-26 10:20:00,188.89,188.91,188.52,188.66,136973.0,188.89,188.91,188.52,188.66,136973.0
2024-03-26 10:25:00,188.64,188.73,188.3,188.33,130050.0,188.64,188.73,188.3,188.33,130050.0
2024-03-26 10:30:00,188.3,188.59,188.3,188.44,72370.0,188.3,188.59,188.3,188.44,72370.0
2024-03-26 10:35:00,188.42,189.11,188.39,189.09,121398.0,188.42,189.11,188.39,189.09,121398.0
2024-03-26 10:40:00,189.13,189.56,189.05,189.52,98225.0,189.13,189.56,189.05,189.52,98225.0
2024-03-26 10:45:00,189.56,189.64,189.36,189.43,79620.0,189.56,189.64,189.36,189.43,79620.0
2024-03-26 10:50:00,189.44,190.0,189.35,189.85,80190.0,189.44,190.0,189.35,189.85,80190.0
2024-03-26 10:55:00,189.87,189.96,189.22,189.48,48688.0,189.87,189.96,189.22,189.48,48688.0
2024-03-26 11:00:00,189.49,189.49,189.08,189.12,24067.0,189.49,189.49,189.08,189.12,24067.0
2024-03-26 11:05:00,189.14,189.37,189.08,189.13,38195.0,189.14,189.37,189.08,189.13,38195.0
2024-03-26 11:10:00,189.12,189.21,188.82,188.84,45929.0,189.12,189.21,188.82,188.84,45929.0
2024-03-26 11:15:00,188.86,188.95,188.7,188.91,54573.0,188.86,188.95,188.7,188.91,54573.0
2024-03-26 11:20:00,188.9,189.18,188.87,189.03,32706.0,188.9,189.18,188.87,189.03,32706.0
2024-03-26 11:25:00,189.05,189.09,188.87,189.04,48103.0,189.05,189.09,188.87,189.04,48103.0
2024-03-26 11:30:00,189.03,189.25,188.97,189.18,59531.0,189.03,189.25,188.97,189.18,59531.0
2024-03-26 11:35:00,189.15,189.29,188.8,188.81,63543.0,189.15,189.29,188.8,188.81,63543.0
2024-03-26 11:40:00,188.78,188.83,188.42,188.68,90519.0,188.78,188.83,188.42,188.68,90519.0
2024-03-26 11:45:00,188.65,188.72,188.52,188.69,32381.0,188.65,188.72,188.52,188.69,32381.0
2024-03-26 11:50:00,188.66,188.76,188.61,188.71,26858.0,188.66,188.76,188.61,188.71,26858.0
2024-03-26 11:55:00,188.73,188.99,188.6,188.73,35383.0,188.73,188.99,188.6,188.73,35383.0
2024-03-26 12:00:00,188.68,188.73,188.51,188.58,38305.0,188.68,188.73,188.51,188.58,38305.0
2024-03-26 12:05:00,188.59,188.69,188.56,188.58,26610.0,188.59,188.69,188.56,188.58,26610.0
2024-03-26 12:10:00,188.59,188.62,188.33,188.45,62819.0,188.59,188.62,188.33,188.45,62819.0
2024-03-26 12:15:00,188.43,188.8,188.41,188.52,49584.0,188.43,188.8,188.41,188.52,49584.0
2024-03-26 12:20:00,188.54,188.67,188.43,188.63,36583.0,188.54,188.67,188.43,188.63,36583.0
2024-03-26 12:25:00,188.64,188.7,188.51,188.59,26561.0,188.64,188.7,188.51,188.59,26561.0
2024-03-26 12:30:00,188.6,188.67,188.57,188.63,29849.0,188.6,188.67,188.57,188.63,29849.0
2024-03-26 12:35:00,188.65,189.1,188.52,189.08,49307.0,188.65,189.1,188.52,189.08,49307.0
2024-03-26 12:40:00,189.08,189.2,189.07,189.19,32151.0,189.08,189.2,189.07,189.19,32151.0
2024-03-26 12:45:00,189.2,189.45,189.16,189.45,45379.0,189.2,189.45,189.16,189.45,45379.0
2024-03-26 12:50:00,189.41,189.65,189.38,189.48,56950.0,189.41,189.65,189.38,189.48,56950.0
2024-03-26 12:55:00,189.48,189.51,189.12,189.3,72431.0,189.48,189.51,189.12,189.3,72431.0
2024-03-26 13:00:00,189.29,189.34,188.92,189.2,79722.0,189.29,189.34,188.92,189.2,79722.0
2024-03-26 13:05:00,189.2,189.3,188.9,188.96,36634.0,189.2,189.3,188.9,188.96,36634.0
2024-03-26 13:10:00,188.95,188.95,188.77,188.77,33406.0,188.95,188.95,188.77,188.77,33406.0
2024-03-26 13:15:00,188.75,188.87,188.61,188.64,43379.0,188.75,188.87,188.61,188.64,43379.0
2024-03-26 13:20:00,188.67,188.85,188.57,188.8,27081.0,188.67,188.85,188.57,188.8,27081.0
2024-03-26 13:25:00,188.79,189.0,188.79,188.93,33905.0,188.79,189.0,188.79,188.93,33905.0
2024-03-26 13:30:00,188.92,188.92,188.6,188.81,60947.0,188.92,188.92,188.6,188.81,60947.0
2024-03-26 13:35:00,188.81,188.82,188.64,188.65,33127.0,188.81,188.82,188.64,188.65,33127.0
2024-03-26 13:40:00,188.67,188.67,188.46,188.58,59380.0,188.67,188.67,188.46,188.58,59380.0
2024-03-26 13:45:00,188.58,188.59,188.38,188.38,42161.0,188.58,188.59,188.38,188.38,42161.0
2024-03-26 13:50:00,188.38,188.42,188.28,188.36,42967.0,188.38,188.42,188.28,188.36,42967.0
2024-03-26 13:55:00,188.38,188.39,188.15,188.16,59428.0,188.38,188.39,188.15,188.16,59428.0
2024-03-26 14:00:00,188.17,188.17,187.89,188.07,105313.0,188.17,188.17,187.89,188.07,105313.0
2024-03-26 14:05:00,188.08,188.16,187.83,187.89,52529.0,188.08,188.16,187.83,187.89,52529.0
2024-03-26 14:10:00,187.88,187.9,187.55,187.72,199694.0,187.88,187.9,187.55,187.72,199694.0
2024-03-26 14:15:00,187.72,187.9,187.62,187.73,86133.0,187.72,187.9,187.62,187.73,86133.0
2024-03-26 14:20:00,187.77,187.77,187.23,187.32,128794.0,187.77,187.77,187.23,187.32,128794.0
2024-03-26 14:25:00,187.31,187.37,186.96,187.16,165768.0,187.31,187.37,186.96,187.16,165768.0
2024-03-26 14:30:00,187.17,187.45,187.14,187.28,42040.0,187.17,187.45,187.14,187.28,42040.0
2024-03-26 14:35:00,187.26,187.55,187.19,187.47,72827.0,187.26,187.55,187.19,187.47,72827.0
2024-03-26 14:40:00,187.49,187.5,187.14,187.22,54832.0,187.49,187.5,187.14,187.22,54832.0
2024-03-26 14:45:00,187.24,187.32,187.18,187.31,30882.0,187.24,187.32,187.18,187.31,30882.0
2024-03-26 14:50:00,187.28,187.82,187.28,187.65,70874.0,187.28,187.82,187.28,187.65,70874.0
2024-03-26 14:55:00,187.65,187.66,187.2,187.2,53040.0,187.65,187.66,187.2,187.2,53040.0
2024-03-26 15:00:00,187.23,187.39,187.19,187.37,31596.0,187.23,187.39,187.19,187.37,31596.0
2024-03-26 15:05:00,187.38,187.54,187.37,187.48,31465.0,187.38,187.54,187.37,187.48,31465.0
2024-03-26 15:10:00,187.48,187.55,187.28,187.42,43292.0,187.48,187.55,187.28,187.42,43292.0
2024-03-26 15:15:00,187.43,187.48,187.16,187.18,83383.0,187.43,187.48,187.16,187.18,83383.0
2024-03-26 15:20:00,187.18,187.26,187.15,187.2,43046.0,187.18,187.26,187.15,187.2,43046.0
2024-03-26 15:25:00,187.19,187.71,187.18,187.34,70081.0,187.19,187.71,187.18,187.34,70081.0
2024-03-26 15:30:00,187.31,187.43,187.06,187.39,84167.0,187.31,187.43,187.06,187.39,84167.0
2024-03-26 15:35:00,187.39,187.39,186.84,187.13,117754.0,187.39,187.39,186.84,187.13,117754.0
2024-03-26 15:40:00,187.14,187.25,186.95,186.97,75349.0,187.14,187.25,186.95,186.97,75349.0
2024-03-26 15:45:00,186.99,187.09,186.95,187.09,76523.0,186.99,187.09,186.95,187.09,76523.0
2024-03-26 15:50:00,187.08,187.17,186.85,187.16,183840.0,187.08,187.17,186.85,187.16,183840.0
2024-03-26 15:55:00,187.18,187.56,186.81,187.55,645321.0,187.18,187.56,186.81,187.55,645321.0
2024-03-27 09:30:00,188.84,190.1,188.33,189.18,318221.0,188.84,190.1,188.33,189.18,318221.0
2024-03-27 09:35:00,189.11,189.69,188.97,189.07,77693.0,189.11,189.69,188.97,189.07,77693.0
2024-03-27 09:40:00,189.09,189.38,188.71,188.94,91129.0,189.09,189.38,188.71,188.94,91129.0
2024-03-27 09:45:00,188.94,190.55,188.9,190.44,249004.0,188.94,190.55,188.9,190.44,249004.0
2024-03-27 09:50:00,190.41,190.43,189.86,189.88,147366.0,190.41,190.43,189.86,189.88,147366.0
2024-03-27 09:55:00,189.88,190.14,189.76,189.87,115182.0,189.88,190.14,189.76,189.87,115182.0
2024-03-27 10:00:00,189.88,189.97,189.46,189.81,92286.0,189.88,189.97,189.46,189.81,92286.0
2024-03-27 10:05:00,189.81,189.97,189.39,189.8,51282.0,189.81,189.97,189.39,189.8,51282.0
2024-03-27 10:10:00,189.74,190.0,189.58,189.92,33771.0,189.74,190.0,189.58,189.92,33771.0
2024-03-27 10:15:00,189.92,190.35,189.9,190.32,135854.0,189.92,190.35,189.9,190.32,135854.0
2024-03-27 10:20:00,190.36,190.66,190.17,190.57,122798.0,190.36,190.66,190.17,190.57,122798.0
2024-03-27 10:25:00,190.53,190.94,190.39,190.78,152609.0,190.53,190.94,190.39,190.78,152609.0
2024-03-27 10:30:00,190.78,190.8,190.32,190.53,76958.0,190.78,190.8,190.32,190.53,76958.0
2024-03-27 10:35:00,190.53,190.72,190.09,190.09,48866.0,190.53,190.72,190.09,190.09,48866.0
2024-03-27 10:40:00,190.17,190.17,189.79,189.81,51533.0,190.17,190.17,189.79,189.81,51533.0
2024-03-27 10:45:00,189.81,190.43,189.81,190.1,61600.0,189.81,190.43,189.81,190.1,61600.0
2024-03-27 10:50:00,190.11,190.44,190.07,190.31,47244.0,190.11,190.44,190.07,190.31,47244.0
2024-03-27 10:55:00,190.32,190.36,190.16,190.28,31164.0,190.32,190.36,190.16,190.28,31164.0
2024-03-27 11:00:00,190.3,190.86,190.3,190.85,68604.0,190.3,190.86,190.3,190.85,68604.0
2024-03-27 11:05:00,190.87,191.34,190.83,191.13,132861.0,190.87,191.34,190.83,191.13,132861.0
2024-03-27 11:10:00,191.13,191.21,190.6,190.66,65471.0,191.13,191.21,190.6,190.66,65471.0
2024-03-27 11:15:00,190.69,190.78,190.32,190.46,42526.0,190.69,190.78,190.32,190.46,42526.0
2024-03-27 11:20:00,190.41,190.51,190.31,190.36,17420.0,190.41,190.51,190.31,190.36,17420.0
2024-03-27 11:25:00,190.4,190.52,190.24,190.47,31088.0,190.4,190.52,190.24,190.47,31088.0
2024-03-27 11:30:00,190.42,190.53,190.08,190.15,29564.0,190.42,190.53,190.08,190.15,29564.0
2024-03-27 11:35:00,190.13,190.38,190.06,190.25,16756.0,190.13,190.38,190.06,190.25,16756.0
2024-03-27 11:40:00,190.22,190.75,190.09,190.73,40014.0,190.22,190.75,190.09,190.73,40014.0
2024-03-27 11:45:00,190.71,191.01,190.62,190.88,62074.0,190.71,191.01,190.62,190.88,62074.0
2024-03-27 11:50:00,190.91,191.05,190.46,190.93,73454.0,190.91,191.05,190.46,190.93,73454.0
2024-03-27 11:55:00,190.93,191.25,190.9,191.1,103302.0,190.93,191.25,190.9,191.1,103302.0
2024-03-27 12:00:00,191.12,191.24,191.05,191.13,57114.0,191.12,191.24,191.05,191.13,57114.0
2024-03-27 12:05:00,191.12,191.26,190.47,190.51,62913.0,191.12,191.26,190.47,190.51,62913.0
2024-03-27 12:10:00,190.51,190.61,190.47,190.53,42701.0,190.51,190.61,190.47,190.53,42701.0
2024-03-27 12:15:00,190.57,191.02,190.49,190.87,55332.0,190.57,191.02,190.49,190.87,55332.0
2024-03-27 12:20:00,190.86,190.94,190.75,190.87,33227.0,190.86,190.94,190.75,190.87,33227.0
2024-03-27 12:25:00,190.83,191.07,190.5,190.52,47372.0,190.83,191.07,190.5,190.52,47372.0
2024-03-27 12:30:00,190.52,190.89,190.37,190.85,56568.0,190.52,190.89,190.37,190.85,56568.0
2024-03-27 12:35:00,190.84,190.84,190.47,190.72,32560.0,190.84,190.84,190.47,190.72,32560.0
2024-03-27 12:40:00,190.69,190.98,190.69,190.89,33983.0,190.69,190.98,190.69,190.89,33983.0
2024-03-27 12:45:00,190.88,190.88,190.5,190.6,29428.0,190.88,190.88,190.5,190.6,29428.0
2024-03-27 12:50:00,190.58,190.74,190.47,190.52,55865.0,190.58,190.74,190.47,190.52,55865.0
2024-03-27 12:55:00,190.52,190.75,190.43,190.57,24337.0,190.52,190.75,190.43,190.57,24337.0
2024-03-27 13:00:00,190.6,190.83,190.57,190.79,35583.0,190.6,190.83,190.57,190.79,35583.0
2024-03-27 13:05:00,190.73,190.77,190.5,190.7,18904.0,190.73,190.77,190.5,190.7,18904.0
2024-03-27 13:10:00,190.72,190.93,190.71,190.88,21645.0,190.72,190.93,190.71,190.88,21645.0
2024-03-27 13:15:00,190.92,191.23,190.88,191.17,63183.0,190.92,191.23,190.88,191.17,63183.0
2024-03-27 13:20:00,191.18,191.31,190.96,190.96,58122.0,191.18,191.31,190.96,190.96,58122.0
2024-03-27 13:25:00,190.97,191.0,190.83,190.84,27942.0,190.97,191.0,190.83,190.84,27942.0
2024-03-27 13:30:00,190.86,191.06,190.75,191.04,22298.0,190.86,191.06,190.75,191.04,22298.0
2024-03-27 13:35:00,191.07,191.07,190.85,190.9,28698.0,191.07,191.07,190.85,190.9,28698.0
2024-03-27 13:40:00,190.88,190.91,190.83,190.88,17737.0,190.88,190.91,190.83,190.88,17737.0
2024-03-27 13:45:00,190.89,191.05,190.88,191.0,26368.0,190.89,191.05,190.88,191.0,26368.0
2024-03-27 13:50:00,190.95,191.06,190.88,190.96,31446.0,190.95,191.06,190.88,190.96,31446.0
2024-03-27 13:55:00,190.96,191.05,190.96,191.02,29781.0,190.96,191.05,190.96,191.02,29781.0
2024-03-27 14:00:00,190.99,191.05,190.83,190.85,49782.0,190.99,191.05,190.83,190.85,49782.0
2024-03-27 14:05:00,190.85,190.87,190.66,190.74,28481.0,190.85,190.87,190.66,190.74,28481.0
2024-03-27 14:10:00,190.74,190.87,190.58,190.61,26332.0,190.74,190.87,190.58,190.61,26332.0
2024-03-27 14:15:00,190.56,190.58,190.32,190.49,35984.0,190.56,190.58,190.32,190.49,35984.0
2024-03-27 14:20:00,190.48,190.59,190.34,190.41,27248.0,190.48,190.59,190.34,190.41,27248.0
2024-03-27 14:25:00,190.45,190.6,190.42,190.58,26556.0,190.45,190.6,190.42,190.58,26556.0
2024-03-27 14:30:00,190.61,190.98,190.59,190.9,43502.0,190.61,190.98,190.59,190.9,43502.0
2024-03-27 14:35:00,190.88,190.88,190.7,190.79,22329.0,190.88,190.88,190.7,190.79,22329.0
2024-03-27 14:40:00,190.78,190.93,190.76,190.8,14053.0,190.78,190.93,190.76,190.8,14053.0
2024-03-27 14:45:00,190.8,190.82,190.6,190.7,25197.0,190.8,190.82,190.6,190.7,25197.0
2024-03-27 14:50:00,190.72,190.86,190.66,190.67,25876.0,190.72,190.86,190.66,190.67,25876.0
2024-03-27 14:55:00,190.67,190.73,190.62,190.68,16946.0,190.67,190.73,190.62,190.68,16946.0
2024-03-27 15:00:00,190.68,190.77,190.63,190.76,10208.0,190.68,190.77,190.63,190.76,10208.0
2024-03-27 15:05:00,190.74,190.86,190.71,190.81,36559.0,190.74,190.86,190.71,190.81,36559.0
2024-03-27 15:10:00,190.82,190.91,190.72,190.76,25537.0,190.82,190.91,190.72,190.76,25537.0
2024-03-27 15:15:00,190.77,190.79,190.65,190.67,13199.0,190.77,190.79,190.65,190.67,13199.0
2024-03-27 15:20:00,190.71,190.89,190.7,190.82,26102.0,190.71,190.89,190.7,190.82,26102.0
2024-03-27 15:25:00,190.84,190.97,190.74,190.95,21858.0,190.84,190.97,190.74,190.95,21858.0
2024-03-27 15:30:00,190.93,191.1,190.91,190.91,42674.0,190.93,191.1,190.91,190.91,42674.0
2024-03-27 15:35:00,190.92,191.06,190.81,191.02,53310.0,190.92,191.06,190.81,191.02,53310.0
2024-03-27 15:40:00,190.98,191.35,190.92,191.35,70293.0,190.98,191.35,190.92,191.35,70293.0
2024-03-27 15:45:00,191.3,191.36,191.09,191.26,72244.0,191.3,191.36,191.09,191.26,72244.0
2024-03-27 15:50:00,191.23,191.59,191.13,191.39,113805.0,191.23,191.59,191.13,191.39,113805.0
2024-03-27 15:55:00,191.36,191.99,191.28,191.92,391006.0,191.36,191.99,191.28,191.92,391006.0
2024-03-28 09:30:00,192.0,192.94,191.94,192.36,135301.0,192.0,192.94,191.94,192.36,135301.0
2024-03-28 09:35:00,192.29,192.41,191.2,191.34,70244.0,192.29,192.41,191.2,191.34,70244.0
2024-03-28 09:40:00,191.3,191.97,191.2,191.86,38364.0,191.3,191.97,191.2,191.86,38364.0
2024-03-28 09:45:00,191.79,192.04,191.45,191.65,33776.0,191.79,192.04,191.45,191.65,33776.0
2024-03-28 09:50:00,191.63,191.72,191.21,191.34,62709.0,191.63,191.72,191.21,191.34,62709.0
2024-03-28 09:55:00,191.35,191.98,191.32,191.85,36570.0,191.35,191.98,191.32,191.85,36570.0
2024-03-28 10:00:00,191.9,191.98,191.5,191.59,30799.0,191.9,191.98,191.5,191.59,30799.0
2024-03-28 10:05:00,191.58,191.77,191.27,191.27,34109.0,191.58,191.77,191.27,191.27,34109.0
2024-03-28 10:10:00,191.36,191.68,191.25,191.52,36955.0,191.36,191.68,191.25,191.52,36955.0
2024-03-28 10:15:00,191.56,191.99,191.56,191.98,62357.0,191.56,191.99,191.56,191.98,62357.0
2024-03-28 10:20:00,191.92,192.21,191.91,191.95,45756.0,191.92,192.21,191.91,191.95,45756.0
2024-03-28 10:25:00,191.99,192.02,191.77,191.78,32656.0,191.99,192.02,191.77,191.78,32656.0
2024-03-28 10:30:00,191.81,191.92,191.62,191.67,25323.0,191.81,191.92,191.62,191.67,25323.0
2024-03-28 10:35:00,191.66,191.75,191.4,191.47,31932.0,191.66,191.75,191.4,191.47,31932.0
2024-03-28 10:40:00,191.51,191.85,191.48,191.74,33502.0,191.51,191.85,191.48,191.74,33502.0
2024-03-28 10:45:00,191.74,191.83,191.67,191.81,21679.0,191.74,191.83,191.67,191.81,21679.0
2024-03-28 10:50:00,191.81,191.9,191.72,191.72,28495.0,191.81,191.9,191.72,191.72,28495.0
2024-03-28 10:55:00,191.71,192.03,191.67,191.76,60716.0,191.71,192.03,191.67,191.76,60716.0
2024-03-28 11:00:00,191.74,191.77,191.48,191.64,27385.0,191.74,191.77,191.48,191.64,27385.0
2024-03-28 11:05:00,191.68,191.75,191.62,191.67,14941.0,191.68,191.75,191.62,191.67,14941.0
2024-03-28 11:10:00,191.66,191.66,191.48,191.64,12624.0,191.66,191.66,191.48,191.64,12624.0
2024-03-28 11:15:00,191.68,191.98,191.63,191.95,18589.0,191.68,191.98,191.63,191.95,18589.0
2024-03-28 11:20:00,191.92,192.16,191.85,192.13,50453.0,191.92,192.16,191.85,192.13,50453.0
2024-03-28 11:25:00,192.13,192.25,191.72,191.77,60097.0,192.13,192.25,191.72,191.77,60097.0
2024-03-28 11:30:00,191.7,191.78,191.61,191.62,40326.0,191.7,191.78,191.61,191.62,40326.0
2024-03-28 11:35:00,191.64,192.11,191.63,192.11,22041.0,191.64,192.11,191.63,192.11,22041.0
2024-03-28 11:40:00,192.07,192.26,192.01,192.23,25399.0,192.07,192.26,192.01,192.23,25399.0
2024-03-28 11:45:00,192.21,192.42,192.21,192.29,30042.0,192.21,192.42,192.21,192.29,30042.0
2024-03-28 11:50:00,192.31,192.45,192.26,192.41,23668.0,192.31,192.45,192.26,192.41,23668.0
2024-03-28 11:55:00,192.4,192.55,192.33,192.38,35373.0,192.4,192.55,192.33,192.38,35373.0
2024-03-28 12:00:00,192.35,192.47,192.08,192.09,30644.0,192.35,192.47,192.08,192.09,30644.0
2024-03-28 12:05:00,192.14,192.15,191.64,191.68,30358.0,192.14,192.15,191.64,191.68,30358.0
2024-03-28 12:10:00,191.67,192.01,191.67,191.95,46650.0,191.67,192.01,191.67,191.95,46650.0
2024-03-28 12:15:00,191.94,192.26,191.81,192.21,33843.0,191.94,192.26,191.81,192.21,33843.0
2024-03-28 12:20:00,192.21,192.54,192.16,192.31,51132.0,192.21,192.54,192.16,192.31,51132.0
2024-03-28 12:25:00,192.25,192.38,192.17,192.3,15611.0,192.25,192.38,192.17,192.3,15611.0
2024-03-28 12:30:00,192.25,192.46,192.21,192.24,22304.0,192.25,192.46,192.21,192.24,22304.0
2024-03-28 12:35:00,192.23,192.31,192.09,192.23,13121.0,192.23,192.31,192.09,192.23,13121.0
2024-03-28 12:40:00,192.24,192.41,192.14,192.26,15711.0,192.24,192.41,192.14,192.26,15711.0
2024-03-28 12:45:00,192.19,192.31,192.06,192.15,21213.0,192.19,192.31,192.06,192.15,21213.0
2024-03-28 12:50:00,192.11,192.24,192.05,192.09,15577.0,192.11,192.24,192.05,192.09,15577.0
2024-03-28 12:55:00,192.12,192.38,192.09,192.27,18452.0,192.12,192.38,192.09,192.27,18452.0
2024-03-28 13:00:00,192.29,192.36,192.16,192.18,15935.0,192.29,192.36,192.16,192.18,15935.0
2024-03-28 13:05:00,192.22,192.34,192.18,192.33,13558.0,192.22,192.34,192.18,192.33,13558.0
2024-03-28 13:10:00,192.33,192.4,192.26,192.26,16323.0,192.33,192.4,192.26,192.26,16323.0
2024-03-28 13:15:00,192.28,192.35,192.11,192.27,12951.0,192.28,192.35,192.11,192.27,12951.0
2024-03-28 13:20:00,192.3,192.35,192.22,192.27,16016.0,192.3,192.35,192.22,192.27,16016.0
2024-03-28 13:25:00,192.3,192.35,192.15,192.31,38149.0,192.3,192.35,192.15,192.31,38149.0
2024-03-28 13:30:00,192.31,192.37,192.19,192.34,22565.0,192.31,192.37,192.19,192.34,22565.0
2024-03-28 13:35:00,192.35,192.44,192.26,192.4,12156.0,192.35,192.44,192.26,192.4,12156.0
2024-03-28 13:40:00,192.36,192.59,192.34,192.55,37910.0,192.36,192.59,192.34,192.55,37910.0
2024-03-28 13:45:00,192.57,192.65,192.51,192.63,22338.0,192.57,192.65,192.51,192.63,22338.0
2024-03-28 13:50:00,192.63,192.65,192.52,192.55,15049.0,192.63,192.65,192.52,192.55,15049.0
2024-03-28 13:55:00,192.51,192.59,192.42,192.48,19885.0,192.51,192.59,192.42,192.48,19885.0
2024-03-28 14:00:00,192.48,192.63,192.46,192.49,18152.0,192.48,192.63,192.46,192.49,18152.0
2024-03-28 14:05:00,192.5,192.6,192.48,192.53,17604.0,192.5,192.6,192.48,192.53,17604.0
2024-03-28 14:10:00,192.56,192.62,192.48,192.54,12787.0,192.56,192.62,192.48,192.54,12787.0
2024-03-28 14:15:00,192.54,192.59,192.45,192.55,19505.0,192.54,192.59,192.45,192.55,19505.0
2024-03-28 14:20:00,192.55,192.73,192.55,192.69,23178.0,192.55,192.73,192.55,192.69,23178.0
2024-03-28 14:25:00,192.72,192.91,192.7,192.89,48706.0,192.72,192.91,192.7,192.89,48706.0
2024-03-28 14:30:00,192.89,192.9,192.64,192.73,24349.0,192.89,192.9,192.64,192.73,24349.0
2024-03-28 14:35:00,192.75,192.83,192.59,192.7,17543.0,192.75,192.83,192.59,192.7,17543.0
2024-03-28 14:40:00,192.74,192.86,192.69,192.79,25523.0,192.74,192.86,192.69,192.79,25523.0
2024-03-28 14:45:00,192.8,192.84,192.7,192.75,25354.0,192.8,192.84,192.7,192.75,25354.0
2024-03-28 14:50:00,192.78,192.82,192.65,192.82,18569.0,192.78,192.82,192.65,192.82,18569.0
2024-03-28 14:55:00,192.85,193.05,192.75,193.03,45734.0,192.85,193.05,192.75,193.03,45734.0
2024-03-28 15:00:00,193.03,193.08,192.95,193.0,32646.0,193.03,193.08,192.95,193.0,32646.0
2024-03-28 15:05:00,193.05,193.19,192.97,193.19,49249.0,193.05,193.19,192.97,193.19,49249.0
2024-03-28 15:10:00,193.19,193.38,193.15,193.18,60524.0,193.19,193.38,193.15,193.18,60524.0
2024-03-28 15:15:00,193.14,193.24,193.05,193.12,48554.0,193.14,193.24,193.05,193.12,48554.0
2024-03-28 15:20:00,193.12,193.14,192.81,192.91,35117.0,193.12,193.14,192.81,192.91,35117.0
2024-03-28 15:25:00,192.93,193.16,192.81,193.12,50307.0,192.93,193.16,192.81,193.12,50307.0
2024-03-28 15:30:00,193.14,193.23,193.0,193.02,42084.0,193.14,193.23,193.0,193.02,42084.0
2024-03-28 15:35:00,193.02,193.03,192.82,192.96,43586.0,193.02,193.03,192.82,192.96,43586.0
2024-03-28 15:40:00,192.95,193.14,192.92,193.06,49248.0,192.95,193.14,192.92,193.06,49248.0
2024-03-28 15:45:00,193.05,193.24,192.95,193.1,69748.0,193.05,193.24,192.95,193.1,69748.0
2024-03-28 15:50:00,193.07,193.25,193.01,193.18,98207.0,193.07,193.25,193.01,193.18,98207.0
2024-03-28 15:55:00,193.18,193.32,192.84,193.04,223827.0,193.18,193.32,192.84,193.04,223827.0
2024-04-01 09:30:00,192.24,192.87,190.61,191.27,218284.0,192.24,192.87,190.61,191.27,218284.0
2024-04-01 09:35:00,191.16,191.96,190.86,191.74,78019.0,191.16,191.96,190.86,191.74,78019.0
2024-04-01 09:40:00,191.68,192.02,191.42,191.91,100058.0,191.68,192.02,191.42,191.91,100058.0
2024-04-01 09:45:00,191.9,191.95,191.21,191.42,58030.0,191.9,191.95,191.21,191.42,58030.0
2024-04-01 09:50:00,191.41,191.84,191.38,191.58,50575.0,191.41,191.84,191.38,191.58,50575.0
2024-04-01 09:55:00,191.58,191.86,191.49,191.65,34320.0,191.58,191.86,191.49,191.65,34320.0
2024-04-01 10:00:00,191.56,191.56,190.95,190.99,98315.0,191.56,191.56,190.95,190.99,98315.0
2024-04-01 10:05:00,191.09,191.1,190.84,190.96,39473.0,191.09,191.1,190.84,190.96,39473.0
2024-04-01 10:10:00,190.97,191.03,190.25,190.41,259457.0,190.97,191.03,190.25,190.41,259457.0
2024-04-01 10:15:00,190.36,190.36,189.84,190.06,147518.0,190.36,190.36,189.84,190.06,147518.0
2024-04-01 10:20:00,190.03,190.06,189.83,189.92,38607.0,190.03,190.06,189.83,189.92,38607.0
2024-04-01 10:25:00,189.96,190.0,189.53,189.53,77580.0,189.96,190.0,189.53,189.53,77580.0
2024-04-01 10:30:00,189.54,189.69,189.14,189.14,83937.0,189.54,189.69,189.14,189.14,83937.0
2024-04-01 10:35:00,189.15,189.37,189.03,189.26,159931.0,189.15,189.37,189.03,189.26,159931.0
2024-04-01 10:40:00,189.31,189.5,189.23,189.4,97908.0,189.31,189.5,189.23,189.4,97908.0
2024-04-01 10:45:00,189.39,189.79,189.19,189.72,136956.0,189.39,189.79,189.19,189.72,136956.0
2024-04-01 10:50:00,189.71,189.93,189.55,189.76,59527.0,189.71,189.93,189.55,189.76,59527.0
2024-04-01 10:55:00,189.76,189.84,189.64,189.68,36578.0,189.76,189.84,189.64,189.68,36578.0
2024-04-01 11:00:00,189.68,189.97,189.67,189.86,44232.0,189.68,189.97,189.67,189.86,44232.0
2024-04-01 11:05:00,189.86,189.89,189.65,189.7,30473.0,189.86,189.89,189.65,189.7,30473.0
2024-04-01 11:10:00,189.67,189.9,189.66,189.87,28392.0,189.67,189.9,189.66,189.87,28392.0
2024-04-01 11:15:00,189.87,189.97,189.8,189.96,28674.0,189.87,189.97,189.8,189.96,28674.0
2024-04-01 11:20:00,189.96,190.02,189.79,189.81,16183.0,189.96,190.02,189.79,189.81,16183.0
2024-04-01 11:25:00,189.83,189.91,189.76,189.79,18601.0,189.83,189.91,189.76,189.79,18601.0
2024-04-01 11:30:00,189.77,189.97,189.77,189.97,15777.0,189.77,189.97,189.77,189.97,15777.0
2024-04-01 11:35:00,189.97,190.0,189.85,189.9,21297.0,189.97,190.0,189.85,189.9,21297.0
2024-04-01 11:40:00,189.9,189.9,189.59,189.8,77133.0,189.9,189.9,189.59,189.8,77133.0
2024-04-01 11:45:00,189.79,189.87,189.57,189.86,20158.0,189.79,189.87,189.57,189.86,20158.0
2024-04-01 11:50:00,189.85,189.89,189.59,189.62,18302.0,189.85,189.89,189.59,189.62,18302.0
2024-04-01 11:55:00,189.64,189.79,189.6,189.77,15156.0,189.64,189.79,189.6,189.77,15156.0
2024-04-01 12:00:00,189.75,189.85,189.67,189.71,23949.0,189.75,189.85,189.67,189.71,23949.0
2024-04-01 12:05:00,189.7,189.86,189.66,189.67,10009.0,189.7,189.86,189.66,189.67,10009.0
2024-04-01 12:10:00,189.69,189.69,189.53,189.61,22784.0,189.69,189.69,189.53,189.61,22784.0
2024-04-01 12:15:00,189.63,189.79,189.61,189.74,13350.0,189.63,189.79,189.61,189.74,13350.0
2024-04-01 12:20:00,189.76,189.95,189.75,189.88,34669.0,189.76,189.95,189.75,189.88,34669.0
2024-04-01 12:25:00,189.89,189.96,189.77,189.86,18061.0,189.89,189.96,189.77,189.86,18061.0
2024-04-01 12:30:00,189.81,189.86,189.7,189.72,16654.0,189.81,189.86,189.7,189.72,16654.0
2024-04-01 12:35:00,189.73,189.84,189.71,189.78,13389.0,189.73,189.84,189.71,189.78,13389.0
2024-04-01 12:40:00,189.8,189.97,189.8,189.96,18127.0,189.8,189.97,189.8,189.96,18127.0
2024-04-01 12:45:00,189.95,190.1,189.93,190.09,29702.0,189.95,190.1,189.93,190.09,29702.0
2024-04-01 12:50:00,190.09,190.17,189.98,190.04,26989.0,190.09,190.17,189.98,190.04,26989.0
2024-04-01 12:55:00,190.03,190.1,190.0,190.08,11080.0,190.03,190.1,190.0,190.08,11080.0
2024-04-01 13:00:00,190.05,190.06,189.83,189.85,47900.0,190.05,190.06,189.83,189.85,47900.0
2024-04-01 13:05:00,189.85,190.01,189.85,189.9,21215.0,189.85,190.01,189.85,189.9,21215.0
2024-04-01 13:10:00,189.93,190.0,189.88,189.92,19790.0,189.93,190.0,189.88,189.92,19790.0
2024-04-01 13:15:00,189.95,189.96,189.54,189.7,49300.0,189.95,189.96,189.54,189.7,49300.0
2024-04-01 13:20:00,189.71,189.72,189.58,189.58,49012.0,189.71,189.72,189.58,189.58,49012.0
2024-04-01 13:25:00,189.59,189.71,189.58,189.6,19738.0,189.59,189.71,189.58,189.6,19738.0
2024-04-01 13:30:00,189.59,189.65,189.56,189.58,33850.0,189.59,189.65,189.56,189.58,33850.0
2024-04-01 13:35:00,189.6,189.77,189.6,189.69,15064.0,189.6,189.77,189.6,189.69,15064.0
2024-04-01 13:40:00,189.7,189.83,189.65,189.8,13993.0,189.7,189.83,189.65,189.8,13993.0
2024-04-01 13:45:00,189.83,190.09,189.81,190.07,28851.0,189.83,190.09,189.81,190.07,28851.0
2024-04-01 13:50:00,190.1,190.15,189.94,190.15,14096.0,190.1,190.15,189.94,190.15,14096.0
2024-04-01 13:55:00,190.15,190.31,190.1,190.12,31881.0,190.15,190.31,190.1,190.12,31881.0
2024-04-01 14:00:00,190.12,190.19,189.78,189.84,22501.0,190.12,190.19,189.78,189.84,22501.0
2024-04-01 14:05:00,189.84,189.95,189.8,189.95,15082.0,189.84,189.95,189.8,189.95,15082.0
2024-04-01 14:10:00,189.97,190.01,189.92,189.93,22318.0,189.97,190.01,189.92,189.93,22318.0
2024-04-01 14:15:00,189.93,190.02,189.86,190.01,32504.0,189.93,190.02,189.86,190.01,32504.0
2024-04-01 14:20:00,190.02,190.02,189.83,189.89,27529.0,190.02,190.02,189.83,189.89,27529.0
2024-04-01 14:25:00,189.93,189.96,189.82,189.87,19835.0,189.93,189.96,189.82,189.87,19835.0
2024-04-01 14:30:00,189.87,190.0,189.86,189.96,24875.0,189.87,190.0,189.86,189.96,24875.0
2024-04-01 14:35:00,189.95,190.09,189.89,189.89,34909.0,189.95,190.09,189.89,189.89,34909.0
2024-04-01 14:40:00,189.94,189.98,189.79,189.95,10550.0,189.94,189.98,189.79,189.95,10550.0
2024-04-01 14:45:00,189.98,189.98,189.87,189.92,12974.0,189.98,189.98,189.87,189.92,12974.0
2024-04-01 14:50:00,189.91,189.91,189.8,189.81,9916.0,189.91,189.91,189.8,189.81,9916.0
2024-04-01 14:55:00,189.8,189.83,189.46,189.49,38023.0,189.8,189.83,189.46,189.49,38023.0
2024-04-01 15:00:00,189.5,189.63,189.41,189.58,34277.0,189.5,189.63,189.41,189.58,34277.0
2024-04-01 15:05:00,189.56,189.76,189.55,189.75,17632.0,189.56,189.76,189.55,189.75,17632.0
2024-04-01 15:10:00,189.73,189.79,189.69,189.78,12835.0,189.73,189.79,189.69,189.78,12835.0
2024-04-01 15:15:00,189.8,189.95,189.66,189.7,41542.0,189.8,189.95,189.66,189.7,41542.0
2024-04-01 15:20:00,189.72,189.8,189.45,189.62,45362.0,189.72,189.8,189.45,189.62,45362.0
2024-04-01 15:25:00,189.62,189.7,189.58,189.7,21821.0,189.62,189.7,189.58,189.7,21821.0
2024-04-01 15:30:00,189.7,189.75,189.52,189.74,38264.0,189.7,189.75,189.52,189.74,38264.0
2024-04-01 15:35:00,189.75,189.82,189.59,189.64,23476.0,189.75,189.82,189.59,189.64,23476.0
2024-04-01 15:40:00,189.64,189.84,189.64,189.79,31139.0,189.64,189.84,189.64,189.79,31139.0
2024-04-01 15:45:00,189.78,189.9,189.67,189.68,46502.0,189.78,189.9,189.67,189.68,46502.0
2024-04-01 15:50:00,189.67,189.84,189.56,189.81,80091.0,189.67,189.84,189.56,189.81,80091.0
2024-04-01 15:55:00,189.86,189.88,189.49,189.49,219277.0,189.86,189.88,189.49,189.49,219277.0
2024-04-02 09:30:00,189.0,189.23,187.75,187.84,194695.0,189.0,189.23,187.75,187.84,194695.0
2024-04-02 09:35:00,187.73,188.01,187.48,187.59,159924.0,187.73,188.01,187.48,187.59,159924.0
2024-04-02 09:40:00,187.63,188.18,187.53,188.13,77060.0,187.63,188.18,187.53,188.13,77060.0
2024-04-02 09:45:00,188.18,188.23,187.56,187.89,63063.0,188.18,188.23,187.56,187.89,63063.0
2024-04-02 09:50:00,187.84,188.15,187.41,188.14,56366.0,187.84,188.15,187.41,188.14,56366.0
2024-04-02 09:55:00,188.21,188.33,187.85,187.97,49593.0,188.21,188.33,187.85,187.97,49593.0
2024-04-02 10:00:00,187.96,188.21,187.71,188.15,35118.0,187.96,188.21,187.71,188.15,35118.0
2024-04-02 10:05:00,188.18,188.39,188.02,188.02,40113.0,188.18,188.39,188.02,188.02,40113.0
2024-04-02 10:10:00,188.1,188.53,188.1,188.4,67023.0,188.1,188.53,188.1,188.4,67023.0
2024-04-02 10:15:00,188.41,188.65,188.13,188.37,37508.0,188.41,188.65,188.13,188.37,37508.0
2024-04-02 10:20:00,188.41,188.74,188.14,188.39,29041.0,188.41,188.74,188.14,188.39,29041.0
2024-04-02 10:25:00,188.4,188.65,188.32,188.53,20147.0,188.4,188.65,188.32,188.53,20147.0
2024-04-02 10:30:00,188.57,188.66,188.5,188.56,12541.0,188.57,188.66,188.5,188.56,12541.0
2024-04-02 10:35:00,188.57,188.9,188.55,188.87,17905.0,188.57,188.9,188.55,188.87,17905.0
2024-04-02 10:40:00,188.87,188.92,188.62,188.68,18271.0,188.87,188.92,188.62,188.68,18271.0
2024-04-02 10:45:00,188.72,188.72,188.28,188.35,29175.0,188.72,188.72,188.28,188.35,29175.0
2024-04-02 10:50:00,188.38,188.58,188.31,188.44,40695.0,188.38,188.58,188.31,188.44,40695.0
2024-04-02 10:55:00,188.4,188.53,188.35,188.49,41626.0,188.4,188.53,188.35,188.49,41626.0
2024-04-02 11:00:00,188.43,188.48,188.15,188.25,37853.0,188.43,188.48,188.15,188.25,37853.0
2024-04-02 11:05:00,188.29,188.39,188.15,188.19,25451.0,188.29,188.39,188.15,188.19,25451.0
2024-04-02 11:10:00,188.19,188.76,188.19,188.69,40739.0,188.19,188.76,188.19,188.69,40739.0
2024-04-02 11:15:00,188.67,188.82,188.57,188.8,29681.0,188.67,188.82,188.57,188.8,29681.0
2024-04-02 11:20:00,188.78,188.98,188.74,188.75,34421.0,188.78,188.98,188.74,188.75,34421.0
2024-04-02 11:25:00,188.75,188.93,188.7,188.88,20628.0,188.75,188.93,188.7,188.88,20628.0
2024-04-02 11:30:00,188.88,188.95,188.65,188.66,29643.0,188.88,188.95,188.65,188.66,29643.0
2024-04-02 11:35:00,188.63,188.94,188.63,188.75,29380.0,188.63,188.94,188.63,188.75,29380.0
2024-04-02 11:40:00,188.77,188.87,188.56,188.58,13412.0,188.77,188.87,188.56,188.58,13412.0
2024-04-02 11:45:00,188.58,188.62,188.2,188.39,14320.0,188.58,188.62,188.2,188.39,14320.0
2024-04-02 11:50:00,188.4,188.51,188.34,188.47,28107.0,188.4,188.51,188.34,188.47,28107.0
2024-04-02 11:55:00,188.46,188.54,188.15,188.2,30133.0,188.46,188.54,188.15,188.2,30133.0
2024-04-02 12:00:00,188.23,188.44,188.1,188.34,66897.0,188.23,188.44,188.1,188.34,66897.0
2024-04-02 12:05:00,188.31,188.43,188.2,188.43,17126.0,188.31,188.43,188.2,188.43,17126.0
2024-04-02 12:10:00,188.46,188.48,188.3,188.34,11867.0,188.46,188.48,188.3,188.34,11867.0
2024-04-02 12:15:00,188.4,188.52,188.31,188.47,16095.0,188.4,188.52,188.31,188.47,16095.0
2024-04-02 12:20:00,188.5,188.7,188.43,188.59,16456.0,188.5,188.7,188.43,188.59,16456.0
2024-04-02 12:25:00,188.53,188.63,188.43,188.49,12211.0,188.53,188.63,188.43,188.49,12211.0
2024-04-02 12:30:00,188.47,188.55,188.45,188.48,8029.0,188.47,188.55,188.45,188.48,8029.0
2024-04-02 12:35:00,188.49,188.52,188.35,188.4,10418.0,188.49,188.52,188.35,188.4,10418.0
2024-04-02 12:40:00,188.35,188.37,187.82,187.93,33371.0,188.35,188.37,187.82,187.93,33371.0
2024-04-02 12:45:00,187.91,188.15,187.82,188.12,26744.0,187.91,188.15,187.82,188.12,26744.0
2024-04-02 12:50:00,188.09,188.11,188.0,188.11,27342.0,188.09,188.11,188.0,188.11,27342.0
2024-04-02 12:55:00,188.11,188.13,188.01,188.08,23418.0,188.11,188.13,188.01,188.08,23418.0
2024-04-02 13:00:00,188.11,188.23,188.0,188.09,18230.0,188.11,188.23,188.0,188.09,18230.0
2024-04-02 13:05:00,188.09,188.15,187.97,187.99,13849.0,188.09,188.15,187.97,187.99,13849.0
2024-04-02 13:10:00,188.0,188.07,187.96,188.03,31124.0,188.0,188.07,187.96,188.03,31124.0
2024-04-02 13:15:00,188.01,188.01,187.87,187.92,30418.0,188.01,188.01,187.87,187.92,30418.0
2024-04-02 13:20:00,187.93,187.94,187.65,187.81,164673.0,187.93,187.94,187.65,187.81,164673.0
2024-04-02 13:25:00,187.8,187.93,187.78,187.8,9342.0,187.8,187.93,187.78,187.8,9342.0
2024-04-02 13:30:00,187.79,187.82,187.45,187.52,45103.0,187.79,187.82,187.45,187.52,45103.0
2024-04-02 13:35:00,187.52,187.72,187.48,187.68,15645.0,187.52,187.72,187.48,187.68,15645.0
2024-04-02 13:40:00,187.65,187.68,187.51,187.56,10585.0,187.65,187.68,187.51,187.56,10585.0
2024-04-02 13:45:00,187.55,187.81,187.52,187.78,25287.0,187.55,187.81,187.52,187.78,25287.0
2024-04-02 13:50:00,187.78,187.82,187.59,187.62,14103.0,187.78,187.82,187.59,187.62,14103.0
2024-04-02 13:55:00,187.61,187.83,187.56,187.76,19289.0,187.61,187.83,187.56,187.76,19289.0
2024-04-02 14:00:00,187.76,187.77,187.56,187.6,10513.0,187.76,187.77,187.56,187.6,10513.0
2024-04-02 14:05:00,187.59,187.62,187.4,187.52,28502.0,187.59,187.62,187.4,187.52,28502.0
2024-04-02 14:10:00,187.56,187.58,187.47,187.51,13823.0,187.56,187.58,187.47,187.51,13823.0
2024-04-02 14:15:00,187.52,187.54,187.38,187.44,22318.0,187.52,187.54,187.38,187.44,22318.0
2024-04-02 14:20:00,187.47,187.5,187.37,187.38,25640.0,187.47,187.5,187.37,187.38,25640.0
2024-04-02 14:25:00,187.36,187.41,187.13,187.35,47443.0,187.36,187.41,187.13,187.35,47443.0
2024-04-02 14:30:00,187.31,187.48,187.22,187.42,34439.0,187.31,187.48,187.22,187.42,34439.0
2024-04-02 14:35:00,187.42,187.47,187.34,187.46,9076.0,187.42,187.47,187.34,187.46,9076.0
2024-04-02 14:40:00,187.47,187.65,187.4,187.43,105385.0,187.47,187.65,187.4,187.43,105385.0
2024-04-02 14:45:00,187.4,187.51,187.34,187.5,22320.0,187.4,187.51,187.34,187.5,22320.0
2024-04-02 14:50:00,187.53,187.65,187.49,187.52,18096.0,187.53,187.65,187.49,187.52,18096.0
2024-04-02 14:55:00,187.52,187.65,187.52,187.62,17061.0,187.52,187.65,187.52,187.62,17061.0
2024-04-02 15:00:00,187.58,187.72,187.58,187.69,32028.0,187.58,187.72,187.58,187.69,32028.0
2024-04-02 15:05:00,187.67,187.77,187.62,187.74,20273.0,187.67,187.77,187.62,187.74,20273.0
2024-04-02 15:10:00,187.75,187.8,187.69,187.72,26982.0,187.75,187.8,187.69,187.72,26982.0
2024-04-02 15:15:00,187.73,187.83,187.7,187.75,19255.0,187.73,187.83,187.7,187.75,19255.0
2024-04-02 15:20:00,187.78,187.85,187.78,187.83,20664.0,187.78,187.85,187.78,187.83,20664.0
2024-04-02 15:25:00,187.85,187.85,187.72,187.77,26015.0,187.85,187.85,187.72,187.77,26015.0
2024-04-02 15:30:00,187.78,187.97,187.77,187.86,35066.0,187.78,187.97,187.77,187.86,35066.0
2024-04-02 15:35:00,187.83,188.14,187.83,187.93,49563.0,187.83,188.14,187.83,187.93,49563.0
2024-04-02 15:40:00,187.91,188.07,187.8,188.04,34228.0,187.91,188.07,187.8,188.04,34228.0
2024-04-02 15:45:00,188.04,188.17,187.92,188.11,40355.0,188.04,188.17,187.92,188.11,40355.0
2024-04-02 15:50:00,188.13,188.28,188.05,188.2,60375.0,188.13,188.28,188.05,188.2,60375.0
2024-04-02 15:55:00,188.21,188.28,188.04,188.11,156138.0,188.21,188.28,188.04,188.11,156138.0
2024-04-03 09:30:00,187.82,188.78,187.47,188.11,145440.0,187.82,188.78,187.47,188.11,145440.0
2024-04-03 09:35:00,188.13,188.33,187.63,188.22,46438.0,188.13,188.33,187.63,188.22,46438.0
2024-04-03 09:40:00,188.23,188.55,187.98,188.47,59727.0,188.23,188.55,187.98,188.47,59727.0
2024-04-03 09:45:00,188.49,188.73,188.21,188.66,52808.0,188.49,188.73,188.21,188.66,52808.0
2024-04-03 09:50:00,188.65,188.65,188.07,188.18,21519.0,188.65,188.65,188.07,188.18,21519.0
2024-04-03 09:55:00,188.19,188.19,187.78,187.93,25520.0,188.19,188.19,187.78,187.93,25520.0
2024-04-03 10:00:00,188.0,188.35,187.94,188.26,34596.0,188.0,188.35,187.94,188.26,34596.0
2024-04-03 10:05:00,188.29,188.74,188.29,188.54,39347.0,188.29,188.74,188.29,188.54,39347.0
2024-04-03 10:10:00,188.53,188.54,188.21,188.47,25410.0,188.53,188.54,188.21,188.47,25410.0
2024-04-03 10:15:00,188.47,188.47,188.13,188.34,13516.0,188.47,188.47,188.13,188.34,13516.0
2024-04-03 10:20:00,188.35,188.54,188.29,188.31,14509.0,188.35,188.54,188.29,188.31,14509.0
2024-04-03 10:25:00,188.34,188.4,187.9,188.02,22100.0,188.34,188.4,187.9,188.02,22100.0
2024-04-03 10:30:00,187.95,188.22,187.72,187.75,46079.0,187.95,188.22,187.72,187.75,46079.0
2024-04-03 10:35:00,187.71,187.95,187.68,187.95,23872.0,187.71,187.95,187.68,187.95,23872.0
2024-04-03 10:40:00,187.87,188.29,187.87,188.25,34427.0,187.87,188.29,187.87,188.25,34427.0
2024-04-03 10:45:00,188.26,188.3,188.15,188.19,24795.0,188.26,188.3,188.15,188.19,24795.0
2024-04-03 10:50:00,188.21,188.4,188.12,188.16,24552.0,188.21,188.4,188.12,188.16,24552.0
2024-04-03 10:55:00,188.19,188.22,187.87,187.87,15035.0,188.19,188.22,187.87,187.87,15035.0
2024-04-03 11:00:00,187.87,188.11,187.8,188.11,42898.0,187.87,188.11,187.8,188.11,42898.0
2024-04-03 11:05:00,188.14,188.18,187.83,187.84,13585.0,188.14,188.18,187.83,187.84,13585.0
2024-04-03 11:10:00,187.82,187.88,187.55,187.67,40053.0,187.82,187.88,187.55,187.67,40053.0
2024-04-03 11:15:00,187.67,187.81,187.57,187.74,27987.0,187.67,187.81,187.57,187.74,27987.0
2024-04-03 11:20:00,187.73,187.84,187.65,187.81,19305.0,187.73,187.84,187.65,187.81,19305.0
2024-04-03 11:25:00,187.81,187.82,187.53,187.56,23397.0,187.81,187.82,187.53,187.56,23397.0
2024-04-03 11:30:00,187.56,187.74,187.52,187.59,26949.0,187.56,187.74,187.52,187.59,26949.0
2024-04-03 11:35:00,187.6,187.76,187.57,187.74,13707.0,187.6,187.76,187.57,187.74,13707.0
2024-04-03 11:40:00,187.76,187.92,187.72,187.82,15574.0,187.76,187.92,187.72,187.82,15574.0
2024-04-03 11:45:00,187.77,187.9,187.74,187.76,10976.0,187.77,187.9,187.74,187.76,10976.0
2024-04-03 11:50:00,187.78,187.86,187.7,187.82,15705.0,187.78,187.86,187.7,187.82,15705.0
2024-04-03 11:55:00,187.83,187.87,187.72,187.86,17571.0,187.83,187.87,187.72,187.86,17571.0
2024-04-03 12:00:00,187.82,187.82,187.67,187.67,9534.0,187.82,187.82,187.67,187.67,9534.0
2024-04-03 12:05:00,187.66,187.75,187.62,187.7,15475.0,187.66,187.75,187.62,187.7,15475.0
2024-04-03 12:10:00,187.69,187.73,187.52,187.57,15274.0,187.69,187.73,187.52,187.57,15274.0
2024-04-03 12:15:00,187.57,187.74,187.46,187.73,28868.0,187.57,187.74,187.46,187.73,28868.0
2024-04-03 12:20:00,187.75,187.8,187.69,187.71,11472.0,187.75,187.8,187.69,187.71,11472.0
2024-04-03 12:25:00,187.69,188.11,187.67,188.11,19462.0,187.69,188.11,187.67,188.11,19462.0
2024-04-03 12:30:00,188.11,188.16,187.99,188.07,14834.0,188.11,188.16,187.99,188.07,14834.0
2024-04-03 12:35:00,188.06,188.1,187.68,187.73,221899.0,188.06,188.1,187.68,187.73,221899.0
2024-04-03 12:40:00,187.79,187.94,187.76,187.81,8325.0,187.79,187.94,187.76,187.81,8325.0
2024-04-03 12:45:00,187.86,187.89,187.59,187.61,103465.0,187.86,187.89,187.59,187.61,103465.0
2024-04-03 12:50:00,187.59,187.85,187.54,187.78,31323.0,187.59,187.85,187.54,187.78,31323.0
2024-04-03 12:55:00,187.78,187.99,187.75,187.85,33779.0,187.78,187.99,187.75,187.85,33779.0
2024-04-03 13:00:00,187.88,188.04,187.86,187.92,27648.0,187.88,188.04,187.86,187.92,27648.0
2024-04-03 13:05:00,187.9,188.02,187.76,187.87,19315.0,187.9,188.02,187.76,187.87,19315.0
2024-04-03 13:10:00,187.93,188.08,187.92,188.04,12099.0,187.93,188.08,187.92,188.04,12099.0
2024-04-03 13:15:00,188.05,188.22,188.05,188.17,27461.0,188.05,188.22,188.05,188.17,27461.0
2024-04-03 13:20:00,188.17,188.55,188.17,188.43,33831.0,188.17,188.55,188.17,188.43,33831.0
2024-04-03 13:25:00,188.42,188.47,188.28,188.28,24325.0,188.42,188.47,188.28,188.28,24325.0
2024-04-03 13:30:00,188.33,188.33,188.22,188.22,11191.0,188.33,188.33,188.22,188.22,11191.0
2024-04-03 13:35:00,188.18,188.21,188.1,188.14,10456.0,188.18,188.21,188.1,188.14,10456.0
2024-04-03 13:40:00,188.14,188.34,188.12,188.22,15279.0,188.14,188.34,188.12,188.22,15279.0
2024-04-03 13:45:00,188.22,188.22,188.15,188.17,12394.0,188.22,188.22,188.15,188.17,12394.0
2024-04-03 13:50:00,188.18,188.2,188.1,188.11,9029.0,188.18,188.2,188.1,188.11,9029.0
2024-04-03 13:55:00,188.1,188.11,188.0,188.09,47808.0,188.1,188.11,188.0,188.09,47808.0
2024-04-03 14:00:00,188.09,188.23,188.08,188.17,12202.0,188.09,188.23,188.08,188.17,12202.0
2024-04-03 14:05:00,188.17,188.17,187.99,188.07,41549.0,188.17,188.17,187.99,188.07,41549.0
2024-04-03 14:10:00,188.12,188.22,186.7,187.68,383343.0,188.12,188.22,186.7,187.68,383343.0
2024-04-03 14:15:00,187.71,187.98,187.43,187.43,128221.0,187.71,187.98,187.43,187.43,128221.0
2024-04-03 14:20:00,187.42,187.57,186.75,186.77,148746.0,187.42,187.57,186.75,186.77,148746.0
2024-04-03 14:25:00,186.8,187.16,186.33,186.48,196008.0,186.8,187.16,186.33,186.48,196008.0
2024-04-03 14:30:00,186.4,186.49,185.76,185.82,193822.0,186.4,186.49,185.76,185.82,193822.0
2024-04-03 14:35:00,185.78,186.0,185.58,185.58,107814.0,185.78,186.0,185.58,185.58,107814.0
2024-04-03 14:40:00,185.62,185.65,185.1,185.33,153319.0,185.62,185.65,185.1,185.33,153319.0
2024-04-03 14:45:00,185.33,185.47,185.15,185.28,101932.0,185.33,185.47,185.15,185.28,101932.0
2024-04-03 14:50:00,185.28,185.41,185.03,185.27,101959.0,185.28,185.41,185.03,185.27,101959.0
2024-04-03 14:55:00,185.25,185.28,184.27,184.7,260740.0,185.25,185.28,184.27,184.7,260740.0
2024-04-03 15:00:00,184.69,185.46,184.67,185.08,130271.0,184.69,185.46,184.67,185.08,130271.0
2024-04-03 15:05:00,185.09,185.1,184.77,184.9,91959.0,185.09,185.1,184.77,184.9,91959.0
2024-04-03 15:10:00,184.87,184.9,184.63,184.7,93674.0,184.87,184.9,184.63,184.7,93674.0
2024-04-03 15:15:00,184.65,184.73,184.47,184.64,69026.0,184.65,184.73,184.47,184.64,69026.0
2024-04-03 15:20:00,184.66,184.79,184.44,184.45,58173.0,184.66,184.79,184.44,184.45,58173.0
2024-04-03 15:25:00,184.45,184.7,184.4,184.54,70673.0,184.45,184.7,184.4,184.54,70673.0
2024-04-03 15:30:00,184.58,184.74,184.54,184.69,44920.0,184.58,184.74,184.54,184.69,44920.0
2024-04-03 15:35:00,184.68,184.98,184.66,184.88,70888.0,184.68,184.98,184.66,184.88,70888.0
2024-04-03 15:40:00,184.88,184.96,184.82,184.87,67724.0,184.88,184.96,184.82,184.87,67724.0
2024-04-03 15:45:00,184.88,184.96,184.72,184.83,70303.0,184.88,184.96,184.72,184.83,70303.0
2024-04-03 15:50:00,184.81,184.93,184.57,184.83,126298.0,184.81,184.93,184.57,184.83,126298.0
2024-04-03 15:55:00,184.79,185.06,184.63,184.98,246017.0,184.79,185.06,184.63,184.98,246017.0
2024-04-04 09:30:00,185.93,187.37,185.93,186.54,159657.0,185.93,187.37,185.93,186.54,159657.0
2024-04-04 09:35:00,186.58,186.85,186.13,186.25,71863.0,186.58,186.85,186.13,186.25,71863.0
2024-04-04 09:40:00,186.28,187.69,186.28,186.72,155080.0,186.28,187.69,186.28,186.72,155080.0
2024-04-04 09:45:00,186.85,186.86,186.51,186.6,42362.0,186.85,186.86,186.51,186.6,42362.0
2024-04-04 09:50:00,186.58,186.75,186.0,186.04,64615.0,186.58,186.75,186.0,186.04,64615.0
2024-04-04 09:55:00,186.02,186.18,185.55,186.04,73886.0,186.02,186.18,185.55,186.04,73886.0
2024-04-04 10:00:00,186.01,186.26,185.8,186.0,59982.0,186.01,186.26,185.8,186.0,59982.0
2024-04-04 10:05:00,186.03,186.1,185.7,186.01,54903.0,186.03,186.1,185.7,186.01,54903.0
2024-04-04 10:10:00,186.05,186.35,185.9,186.31,47801.0,186.05,186.35,185.9,186.31,47801.0
2024-04-04 10:15:00,186.3,186.38,186.02,186.14,37752.0,186.3,186.38,186.02,186.14,37752.0
2024-04-04 10:20:00,186.17,186.17,185.7,185.87,47297.0,186.17,186.17,185.7,185.87,47297.0
2024-04-04 10:25:00,185.85,186.55,185.84,186.29,56042.0,185.85,186.55,185.84,186.29,56042.0
2024-04-04 10:30:00,186.21,186.48,186.03,186.03,37809.0,186.21,186.48,186.03,186.03,37809.0
2024-04-04 10:35:00,186.03,186.63,186.0,186.59,44007.0,186.03,186.63,186.0,186.59,44007.0
2024-04-04 10:40:00,186.61,186.7,186.35,186.4,26256.0,186.61,186.7,186.35,186.4,26256.0
2024-04-04 10:45:00,186.44,187.05,186.4,187.04,57134.0,186.44,187.05,186.4,187.04,57134.0
2024-04-04 10:50:00,187.08,187.38,186.87,187.11,97363.0,187.08,187.38,186.87,187.11,97363.0
2024-04-04 10:55:00,187.09,187.5,186.93,187.05,59254.0,187.09,187.5,186.93,187.05,59254.0
2024-04-04 11:00:00,187.03,187.14,186.9,186.97,23358.0,187.03,187.14,186.9,186.97,23358.0
2024-04-04 11:05:00,186.9,186.97,186.72,186.74,24379.0,186.9,186.97,186.72,186.74,24379.0
2024-04-04 11:10:00,186.75,186.83,186.62,186.76,42419.0,186.75,186.83,186.62,186.76,42419.0
2024-04-04 11:15:00,186.78,186.81,186.32,186.45,23859.0,186.78,186.81,186.32,186.45,23859.0
2024-04-04 11:20:00,186.46,186.53,186.3,186.39,24746.0,186.46,186.53,186.3,186.39,24746.0
2024-04-04 11:25:00,186.38,186.44,186.22,186.39,27881.0,186.38,186.44,186.22,186.39,27881.0
2024-04-04 11:30:00,186.39,186.69,186.2,186.68,27818.0,186.39,186.69,186.2,186.68,27818.0
2024-04-04 11:35:00,186.7,186.85,186.62,186.64,23279.0,186.7,186.85,186.62,186.64,23279.0
2024-04-04 11:40:00,186.66,187.03,186.65,186.98,26319.0,186.66,187.03,186.65,186.98,26319.0
2024-04-04 11:45:00,187.03,187.22,186.93,187.17,17900.0,187.03,187.22,186.93,187.17,17900.0
2024-04-04 11:50:00,187.15,187.36,187.11,187.3,19753.0,187.15,187.36,187.11,187.3,19753.0
2024-04-04 11:55:00,187.34,187.62,187.24,187.34,45049.0,187.34,187.62,187.24,187.34,45049.0
2024-04-04 12:00:00,187.33,187.39,187.15,187.23,42565.0,187.33,187.39,187.15,187.23,42565.0
2024-04-04 12:05:00,187.25,188.0,187.21,187.9,68894.0,187.25,188.0,187.21,187.9,68894.0
2024-04-04 12:10:00,187.89,187.9,187.27,187.37,69245.0,187.89,187.9,187.27,187.37,69245.0
2024-04-04 12:15:00,187.37,187.68,187.24,187.67,36799.0,187.37,187.68,187.24,187.67,36799.0
2024-04-04 12:20:00,187.72,187.72,187.52,187.66,14653.0,187.72,187.72,187.52,187.66,14653.0
2024-04-04 12:25:00,187.66,187.94,187.66,187.86,27707.0,187.66,187.94,187.66,187.86,27707.0
2024-04-04 12:30:00,187.85,187.94,187.67,187.8,31229.0,187.85,187.94,187.67,187.8,31229.0
2024-04-04 12:35:00,187.77,187.9,187.55,187.84,35379.0,187.77,187.9,187.55,187.84,35379.0
2024-04-04 12:40:00,187.81,187.85,187.6,187.65,21239.0,187.81,187.85,187.6,187.65,21239.0
2024-04-04 12:45:00,187.63,187.71,187.52,187.54,19817.0,187.63,187.71,187.52,187.54,19817.0
2024-04-04 12:50:00,187.51,187.87,187.5,187.8,28558.0,187.51,187.87,187.5,187.8,28558.0
2024-04-04 12:55:00,187.8,187.89,187.52,187.54,47310.0,187.8,187.89,187.52,187.54,47310.0
2024-04-04 13:00:00,187.52,187.57,187.41,187.52,18118.0,187.52,187.57,187.41,187.52,18118.0
2024-04-04 13:05:00,187.54,187.62,187.41,187.6,64035.0,187.54,187.62,187.41,187.6,64035.0
2024-04-04 13:10:00,187.61,187.66,187.23,187.24,52572.0,187.61,187.66,187.23,187.24,52572.0
2024-04-04 13:15:00,187.24,187.27,187.11,187.27,26049.0,187.24,187.27,187.11,187.27,26049.0
2024-04-04 13:20:00,187.25,187.57,187.2,187.4,38666.0,187.25,187.57,187.2,187.4,38666.0
2024-04-04 13:25:00,187.4,187.49,187.25,187.42,19767.0,187.4,187.49,187.25,187.42,19767.0
2024-04-04 13:30:00,187.38,187.42,187.18,187.3,19085.0,187.38,187.42,187.18,187.3,19085.0
2024-04-04 13:35:00,187.25,187.31,187.14,187.24,25197.0,187.25,187.31,187.14,187.24,25197.0
2024-04-04 13:40:00,187.24,187.41,187.19,187.37,21132.0,187.24,187.41,187.19,187.37,21132.0
2024-04-04 13:45:00,187.4,187.48,187.31,187.37,16794.0,187.4,187.48,187.31,187.37,16794.0
2024-04-04 13:50:00,187.39,187.5,187.22,187.43,16722.0,187.39,187.5,187.22,187.43,16722.0
2024-04-04 13:55:00,187.33,187.44,187.03,187.05,24379.0,187.33,187.44,187.03,187.05,24379.0
2024-04-04 14:00:00,187.05,187.2,186.96,187.1,29246.0,187.05,187.2,186.96,187.1,29246.0
2024-04-04 14:05:00,187.05,187.11,186.76,186.77,41046.0,187.05,187.11,186.76,186.77,41046.0
2024-04-04 14:10:00,186.75,186.75,186.4,186.41,39856.0,186.75,186.75,186.4,186.41,39856.0
2024-04-04 14:15:00,186.41,186.47,186.01,186.21,48904.0,186.41,186.47,186.01,186.21,48904.0
2024-04-04 14:20:00,186.22,186.24,186.02,186.04,29687.0,186.22,186.24,186.02,186.04,29687.0
2024-04-04 14:25:00,186.05,186.11,185.5,185.56,49578.0,186.05,186.11,185.5,185.56,49578.0
2024-04-04 14:30:00,185.53,185.54,184.96,184.96,71836.0,185.53,185.54,184.96,184.96,71836.0
2024-04-04 14:35:00,184.99,185.54,184.96,185.44,57180.0,184.99,185.54,184.96,185.44,57180.0
2024-04-04 14:40:00,185.43,185.43,185.01,185.02,60612.0,185.43,185.43,185.01,185.02,60612.0
2024-04-04 14:45:00,185.04,185.44,185.03,185.33,35037.0,185.04,185.44,185.03,185.33,35037.0
2024-04-04 14:50:00,185.3,185.3,185.07,185.07,51294.0,185.3,185.3,185.07,185.07,51294.0
2024-04-04 14:55:00,185.05,185.08,184.7,184.73,117264.0,185.05,185.08,184.7,184.73,117264.0
2024-04-04 15:00:00,184.66,184.74,184.03,184.04,106366.0,184.66,184.74,184.03,184.04,106366.0
2024-04-04 15:05:00,184.03,184.47,184.01,184.47,87680.0,184.03,184.47,184.01,184.47,87680.0
2024-04-04 15:10:00,184.4,184.4,183.89,184.03,83647.0,184.4,184.4,183.89,184.03,83647.0
2024-04-04 15:15:00,184.07,184.07,183.76,183.9,50241.0,184.07,184.07,183.76,183.9,50241.0
2024-04-04 15:20:00,183.92,184.04,183.71,183.8,53921.0,183.92,184.04,183.71,183.8,53921.0
2024-04-04 15:25:00,183.8,183.86,183.25,183.28,81935.0,183.8,183.86,183.25,183.28,81935.0
2024-04-04 15:30:00,183.29,183.63,183.26,183.48,64407.0,183.29,183.63,183.26,183.48,64407.0
2024-04-04 15:35:00,183.48,183.6,183.2,183.23,97491.0,183.48,183.6,183.2,183.23,97491.0
2024-04-04 15:40:00,183.24,183.37,182.81,183.09,129964.0,183.24,183.37,182.81,183.09,129964.0
2024-04-04 15:45:00,183.09,183.5,183.04,183.32,125003.0,183.09,183.5,183.04,183.32,125003.0
2024-04-04 15:50:00,183.35,183.57,183.05,183.53,116988.0,183.35,183.57,183.05,183.53,116988.0
2024-04-04 15:55:00,183.53,183.53,183.09,183.35,298941.0,183.53,183.53,183.09,183.35,298941.0
2024-04-05 09:30:00,184.16,184.66,183.6,184.3,151549.0,184.16,184.66,183.6,184.3,151549.0
2024-04-05 09:35:00,184.34,184.46,183.0,183.13,96477.0,184.34,184.46,183.0,183.13,96477.0
2024-04-05 09:40:00,183.12,183.51,182.95,183.28,78102.0,183.12,183.51,182.95,183.28,78102.0
2024-04-05 09:45:00,183.31,183.44,182.94,183.44,47249.0,183.31,183.44,182.94,183.44,47249.0
2024-04-05 09:50:00,183.45,184.16,183.43,183.86,43623.0,183.45,184.16,183.43,183.86,43623.0
2024-04-05 09:55:00,183.81,183.91,183.34,183.44,42037.0,183.81,183.91,183.34,183.44,42037.0
2024-04-05 10:00:00,183.4,183.6,183.36,183.6,60862.0,183.4,183.6,183.36,183.6,60862.0
2024-04-05 10:05:00,183.65,184.35,183.63,183.99,35378.0,183.65,184.35,183.63,183.99,35378.0
2024-04-05 10:10:00,184.01,184.06,183.77,183.77,31983.0,184.01,184.06,183.77,183.77,31983.0
2024-04-05 10:15:00,183.84,183.94,183.55,183.72,18715.0,183.84,183.94,183.55,183.72,18715.0
2024-04-05 10:20:00,183.75,183.81,183.42,183.81,23400.0,183.75,183.81,183.42,183.81,23400.0
2024-04-05 10:25:00,183.77,183.8,183.25,183.6,36399.0,183.77,183.8,183.25,183.6,36399.0
2024-04-05 10:30:00,183.59,183.95,183.47,183.86,13037.0,183.59,183.95,183.47,183.86,13037.0
2024-04-05 10:35:00,183.86,183.98,183.72,183.77,11935.0,183.86,183.98,183.72,183.77,11935.0
2024-04-05 10:40:00,183.81,184.11,183.81,184.08,23187.0,183.81,184.11,183.81,184.08,23187.0
2024-04-05 10:45:00,184.03,184.57,184.03,184.55,28503.0,184.03,184.57,184.03,184.55,28503.0
2024-04-05 10:50:00,184.53,184.6,184.4,184.4,34438.0,184.53,184.6,184.4,184.4,34438.0
2024-04-05 10:55:00,184.36,184.51,184.12,184.51,39896.0,184.36,184.51,184.12,184.51,39896.0
2024-04-05 11:00:00,184.53,184.54,184.11,184.12,13257.0,184.53,184.54,184.11,184.12,13257.0
2024-04-05 11:05:00,184.1,184.17,183.92,183.93,13445.0,184.1,184.17,183.92,183.93,13445.0
2024-04-05 11:10:00,183.93,183.93,183.68,183.71,21271.0,183.93,183.93,183.68,183.71,21271.0
2024-04-05 11:15:00,183.69,183.72,183.54,183.65,15312.0,183.69,183.72,183.54,183.65,15312.0
2024-04-05 11:20:00,183.69,183.88,183.6,183.77,13118.0,183.69,183.88,183.6,183.77,13118.0
2024-04-05 11:25:00,183.78,183.93,183.66,183.89,32620.0,183.78,183.93,183.66,183.89,32620.0
2024-04-05 11:30:00,183.94,184.02,183.76,183.8,28020.0,183.94,184.02,183.76,183.8,28020.0
2024-04-05 11:35:00,183.8,184.07,183.77,184.04,24488.0,183.8,184.07,183.77,184.04,24488.0
2024-04-05 11:40:00,184.01,184.22,184.0,184.19,28350.0,184.01,184.22,184.0,184.19,28350.0
2024-04-05 11:45:00,184.19,184.23,183.9,183.91,61376.0,184.19,184.23,183.9,183.91,61376.0
2024-04-05 11:50:00,183.98,184.25,183.97,184.2,15387.0,183.98,184.25,183.97,184.2,15387.0
2024-04-05 11:55:00,184.24,184.49,184.2,184.34,19236.0,184.24,184.49,184.2,184.34,19236.0
2024-04-05 12:00:00,184.38,184.38,184.14,184.17,17607.0,184.38,184.38,184.14,184.17,17607.0
2024-04-05 12:05:00,184.16,184.23,184.04,184.23,9408.0,184.16,184.23,184.04,184.23,9408.0
2024-04-05 12:10:00,184.2,184.34,184.2,184.28,16466.0,184.2,184.34,184.2,184.28,16466.0
2024-04-05 12:15:00,184.26,184.4,184.25,184.38,13325.0,184.26,184.4,184.25,184.38,13325.0
2024-04-05 12:20:00,184.41,184.42,184.12,184.15,20004.0,184.41,184.42,184.12,184.15,20004.0
2024-04-05 12:25:00,184.15,184.23,184.08,184.11,28421.0,184.15,184.23,184.08,184.11,28421.0
2024-04-05 12:30:00,184.12,184.22,184.05,184.15,19093.0,184.12,184.22,184.05,184.15,19093.0
2024-04-05 12:35:00,184.15,184.22,184.13,184.19,17717.0,184.15,184.22,184.13,184.19,17717.0
2024-04-05 12:40:00,184.19,184.29,184.15,184.24,12472.0,184.19,184.29,184.15,184.24,12472.0
2024-04-05 12:45:00,184.3,184.65,184.1,184.17,66613.0,184.3,184.65,184.1,184.17,66613.0
2024-04-05 12:50:00,184.17,184.6,184.0,184.37,77244.0,184.17,184.6,184.0,184.37,77244.0
2024-04-05 12:55:00,184.33,184.43,184.24,184.38,10308.0,184.33,184.43,184.24,184.38,10308.0
2024-04-05 13:00:00,184.4,184.42,184.2,184.27,14777.0,184.4,184.42,184.2,184.27,14777.0
2024-04-05 13:05:00,184.31,184.35,184.19,184.22,10268.0,184.31,184.35,184.19,184.22,10268.0
2024-04-05 13:10:00,184.19,184.22,183.93,183.95,11021.0,184.19,184.22,183.93,183.95,11021.0
2024-04-05 13:15:00,183.99,184.03,183.9,183.96,15895.0,183.99,184.03,183.9,183.96,15895.0
2024-04-05 13:20:00,183.92,184.06,183.87,183.96,53168.0,183.92,184.06,183.87,183.96,53168.0
2024-04-05 13:25:00,183.96,184.15,183.73,184.15,75792.0,183.96,184.15,183.73,184.15,75792.0
2024-04-05 13:30:00,184.16,184.43,184.16,184.41,23368.0,184.16,184.43,184.16,184.41,23368.0
2024-04-05 13:35:00,184.41,184.41,183.98,184.06,20053.0,184.41,184.41,183.98,184.06,20053.0
2024-04-05 13:40:00,184.03,184.08,183.64,183.72,14928.0,184.03,184.08,183.64,183.72,14928.0
2024-04-05 13:45:00,183.73,183.89,183.6,183.75,16005.0,183.73,183.89,183.6,183.75,16005.0
2024-04-05 13:50:00,183.75,183.81,183.61,183.65,12504.0,183.75,183.81,183.61,183.65,12504.0
2024-04-05 13:55:00,183.62,183.62,183.37,183.42,24543.0,183.62,183.62,183.37,183.42,24543.0
2024-04-05 14:00:00,183.43,183.53,183.27,183.51,20565.0,183.43,183.53,183.27,183.51,20565.0
2024-04-05 14:05:00,183.54,183.78,183.54,183.68,27038.0,183.54,183.78,183.54,183.68,27038.0
2024-04-05 14:10:00,183.69,183.75,183.57,183.63,16733.0,183.69,183.75,183.57,183.63,16733.0
2024-04-05 14:15:00,183.67,183.72,183.64,183.65,7951.0,183.67,183.72,183.64,183.65,7951.0
2024-04-05 14:20:00,183.65,183.72,183.46,183.51,13648.0,183.65,183.72,183.46,183.51,13648.0
2024-04-05 14:25:00,183.5,183.64,183.25,183.25,19756.0,183.5,183.64,183.25,183.25,19756.0
2024-04-05 14:30:00,183.26,183.46,183.26,183.3,23834.0,183.26,183.46,183.26,183.3,23834.0
2024-04-05 14:35:00,183.36,183.5,183.32,183.48,14790.0,183.36,183.5,183.32,183.48,14790.0
2024-04-05 14:40:00,183.49,183.51,183.16,183.22,54932.0,183.49,183.51,183.16,183.22,54932.0
2024-04-05 14:45:00,183.19,183.22,183.02,183.02,20737.0,183.19,183.22,183.02,183.02,20737.0
2024-04-05 14:50:00,183.04,183.09,182.99,183.05,27299.0,183.04,183.09,182.99,183.05,27299.0
2024-04-05 14:55:00,183.03,183.15,182.86,183.11,21432.0,183.03,183.15,182.86,183.11,21432.0
2024-04-05 15:00:00,183.07,183.19,183.01,183.15,16733.0,183.07,183.19,183.01,183.15,16733.0
2024-04-05 15:05:00,183.15,183.24,182.97,182.98,27328.0,183.15,183.24,182.97,182.98,27328.0
2024-04-05 15:10:00,183.0,183.09,182.88,183.08,30423.0,183.0,183.09,182.88,183.08,30423.0
2024-04-05 15:15:00,183.09,183.09,182.87,182.98,21341.0,183.09,183.09,182.87,182.98,21341.0
2024-04-05 15:20:00,182.98,183.05,182.95,183.04,19564.0,182.98,183.05,182.95,183.04,19564.0
2024-04-05 15:25:00,183.06,183.11,182.96,183.0,22602.0,183.06,183.11,182.96,183.0,22602.0
2024-04-05 15:30:00,183.01,183.27,182.82,183.13,57991.0,183.01,183.27,182.82,183.13,57991.0
2024-04-05 15:35:00,183.11,183.12,182.78,182.82,31281.0,183.11,183.12,182.78,182.82,31281.0
2024-04-05 15:40:00,182.83,182.86,182.46,182.47,54346.0,182.83,182.86,182.46,182.47,54346.0
2024-04-05 15:45:00,182.46,182.87,182.44,182.81,82326.0,182.46,182.87,182.44,182.81,82326.0
2024-04-05 15:50:00,182.82,183.43,182.63,183.4,75316.0,182.82,183.43,182.63,183.4,75316.0
2024-04-05 15:55:00,183.41,183.45,183.08,183.15,138195.0,183.41,183.45,183.08,183.15,138195.0
2024-04-08 09:30:00,182.14,183.53,181.87,183.47,243400.0,182.14,183.53,181.87,183.47,243400.0
2024-04-08 09:35:00,183.5,183.51,182.16,183.32,167308.0,183.5,183.51,182.16,183.32,167308.0
2024-04-08 09:40:00,183.26,184.52,182.92,184.07,150440.0,183.26,184.52,182.92,184.07,150440.0
2024-04-08 09:45:00,184.06,184.36,183.83,184.0,75264.0,184.06,184.36,183.83,184.0,75264.0
2024-04-08 09:50:00,184.15,184.55,183.84,183.9,86325.0,184.15,184.55,183.84,183.9,86325.0
2024-04-08 09:55:00,183.85,183.94,183.21,183.25,55501.0,183.85,183.94,183.21,183.25,55501.0
2024-04-08 10:00:00,183.25,183.44,182.91,182.91,44015.0,183.25,183.44,182.91,182.91,44015.0
2024-04-08 10:05:00,182.86,182.97,182.55,182.63,69662.0,182.86,182.97,182.55,182.63,69662.0
2024-04-08 10:10:00,182.6,182.95,182.38,182.92,69324.0,182.6,182.95,182.38,182.92,69324.0
2024-04-08 10:15:00,182.9,182.96,182.65,182.76,53140.0,182.9,182.96,182.65,182.76,53140.0
2024-04-08 10:20:00,182.74,183.13,182.64,183.05,66211.0,182.74,183.13,182.64,183.05,66211.0
2024-04-08 10:25:00,183.07,183.41,182.91,182.95,63300.0,183.07,183.41,182.91,182.95,63300.0
2024-04-08 10:30:00,182.95,183.28,182.9,183.13,33986.0,182.95,183.28,182.9,183.13,33986.0
2024-04-08 10:35:00,183.21,183.48,183.19,183.37,36526.0,183.21,183.48,183.19,183.37,36526.0
2024-04-08 10:40:00,183.33,183.44,183.03,183.31,46060.0,183.33,183.44,183.03,183.31,46060.0
2024-04-08 10:45:00,183.35,183.49,183.11,183.28,45602.0,183.35,183.49,183.11,183.28,45602.0
2024-04-08 10:50:00,183.27,183.5,183.23,183.37,45917.0,183.27,183.5,183.23,183.37,45917.0
2024-04-08 10:55:00,183.39,183.41,183.2,183.28,25543.0,183.39,183.41,183.2,183.28,25543.0
2024-04-08 11:00:00,183.3,183.44,183.23,183.39,23641.0,183.3,183.44,183.23,183.39,23641.0
2024-04-08 11:05:00,183.45,183.81,183.3,183.76,41975.0,183.45,183.81,183.3,183.76,41975.0
2024-04-08 11:10:00,183.81,183.81,183.17,183.21,38220.0,183.81,183.81,183.17,183.21,38220.0
2024-04-08 11:15:00,183.23,183.24,182.93,183.0,55618.0,183.23,183.24,182.93,183.0,55618.0
2024-04-08 11:20:00,183.0,183.05,182.81,182.92,39902.0,183.0,183.05,182.81,182.92,39902.0
2024-04-08 11:25:00,182.9,183.07,182.64,182.67,35648.0,182.9,183.07,182.64,182.67,35648.0
2024-04-08 11:30:00,182.68,182.83,182.54,182.6,40327.0,182.68,182.83,182.54,182.6,40327.0
2024-04-08 11:35:00,182.62,182.65,182.37,182.6,49506.0,182.62,182.65,182.37,182.6,49506.0
2024-04-08 11:40:00,182.58,182.66,182.32,182.56,32909.0,182.58,182.66,182.32,182.56,32909.0
2024-04-08 11:45:00,182.53,182.58,182.36,182.51,22210.0,182.53,182.58,182.36,182.51,22210.0
2024-04-08 11:50:00,182.5,182.57,182.28,182.39,37460.0,182.5,182.57,182.28,182.39,37460.0
2024-04-08 11:55:00,182.37,182.49,182.32,182.36,30847.0,182.37,182.49,182.32,182.36,30847.0
2024-04-08 12:00:00,182.37,182.41,182.19,182.32,49861.0,182.37,182.41,182.19,182.32,49861.0
2024-04-08 12:05:00,182.29,182.32,182.15,182.29,37222.0,182.29,182.32,182.15,182.29,37222.0
2024-04-08 12:10:00,182.25,182.45,182.15,182.23,38139.0,182.25,182.45,182.15,182.23,38139.0
2024-04-08 12:15:00,182.23,182.33,182.14,182.17,34023.0,182.23,182.33,182.14,182.17,34023.0
2024-04-08 12:20:00,182.16,182.22,182.05,182.11,62430.0,182.16,182.22,182.05,182.11,62430.0
2024-04-08 12:25:00,182.11,182.28,182.09,182.23,29096.0,182.11,182.28,182.09,182.23,29096.0
2024-04-08 12:30:00,182.25,182.5,182.2,182.37,34987.0,182.25,182.5,182.2,182.37,34987.0
2024-04-08 12:35:00,182.37,182.63,182.34,182.47,44002.0,182.37,182.63,182.34,182.47,44002.0
2024-04-08 12:40:00,182.42,182.6,182.25,182.47,36032.0,182.42,182.6,182.25,182.47,36032.0
2024-04-08 12:45:00,182.47,182.51,182.31,182.32,22502.0,182.47,182.51,182.31,182.32,22502.0
2024-04-08 12:50:00,182.33,182.53,182.3,182.53,24126.0,182.33,182.53,182.3,182.53,24126.0
2024-04-08 12:55:00,182.52,182.7,182.5,182.55,27428.0,182.52,182.7,182.5,182.55,27428.0
2024-04-08 13:00:00,182.52,182.61,182.2,182.25,29559.0,182.52,182.61,182.2,182.25,29559.0
2024-04-08 13:05:00,182.2,182.3,182.15,182.18,25966.0,182.2,182.3,182.15,182.18,25966.0
2024-04-08 13:10:00,182.19,182.32,182.08,182.17,41028.0,182.19,182.32,182.08,182.17,41028.0
2024-04-08 13:15:00,182.18,182.42,182.16,182.36,38189.0,182.18,182.42,182.16,182.36,38189.0
2024-04-08 13:20:00,182.39,182.41,182.22,182.22,16011.0,182.39,182.41,182.22,182.22,16011.0
2024-04-08 13:25:00,182.26,182.51,182.24,182.5,11970.0,182.26,182.51,182.24,182.5,11970.0
2024-04-08 13:30:00,182.48,182.58,182.43,182.55,12628.0,182.48,182.58,182.43,182.55,12628.0
2024-04-08 13:35:00,182.5,182.59,182.38,182.4,24728.0,182.5,182.59,182.38,182.4,24728.0
2024-04-08 13:40:00,182.37,182.48,182.32,182.38,15060.0,182.37,182.48,182.32,182.38,15060.0
2024-04-08 13:45:00,182.37,182.39,182.25,182.38,12679.0,182.37,182.39,182.25,182.38,12679.0
2024-04-08 13:50:00,182.35,182.41,182.26,182.34,17844.0,182.35,182.41,182.26,182.34,17844.0
2024-04-08 13:55:00,182.32,182.61,182.32,182.5,17878.0,182.32,182.61,182.32,182.5,17878.0
2024-04-08 14:00:00,182.51,182.62,182.39,182.41,23313.0,182.51,182.62,182.39,182.41,23313.0
2024-04-08 14:05:00,182.38,182.58,182.37,182.5,16859.0,182.38,182.58,182.37,182.5,16859.0
2024-04-08 14:10:00,182.49,182.6,182.48,182.55,17797.0,182.49,182.6,182.48,182.55,17797.0
2024-04-08 14:15:00,182.56,182.58,182.36,182.38,28939.0,182.56,182.58,182.36,182.38,28939.0
2024-04-08 14:20:00,182.36,182.42,182.25,182.28,31201.0,182.36,182.42,182.25,182.28,31201.0
2024-04-08 14:25:00,182.27,182.41,182.27,182.36,12387.0,182.27,182.41,182.27,182.36,12387.0
2024-04-08 14:30:00,182.37,182.39,182.22,182.25,13442.0,182.37,182.39,182.22,182.25,13442.0
2024-04-08 14:35:00,182.22,182.29,182.18,182.22,17578.0,182.22,182.29,182.18,182.22,17578.0
2024-04-08 14:40:00,182.22,182.27,182.19,182.22,18483.0,182.22,182.27,182.19,182.22,18483.0
2024-04-08 14:45:00,182.23,182.29,182.15,182.24,24041.0,182.23,182.29,182.15,182.24,24041.0
2024-04-08 14:50:00,182.21,182.21,182.11,182.17,24774.0,182.21,182.21,182.11,182.17,24774.0
2024-04-08 14:55:00,182.16,182.22,182.06,182.2,47134.0,182.16,182.22,182.06,182.2,47134.0
2024-04-08 15:00:00,182.23,182.33,182.2,182.21,30175.0,182.23,182.33,182.2,182.21,30175.0
2024-04-08 15:05:00,182.18,182.26,182.09,182.13,23166.0,182.18,182.26,182.09,182.13,23166.0
2024-04-08 15:10:00,182.13,182.2,182.01,182.04,49252.0,182.13,182.2,182.01,182.04,49252.0
2024-04-08 15:15:00,182.04,182.07,181.88,181.97,83566.0,182.04,182.07,181.88,181.97,83566.0
2024-04-08 15:20:00,181.99,182.0,181.75,181.81,43351.0,181.99,182.0,181.75,181.81,43351.0
2024-04-08 15:25:00,181.83,181.88,181.63,181.83,59687.0,181.83,181.88,181.63,181.83,59687.0
2024-04-08 15:30:00,181.83,181.97,181.77,181.91,69812.0,181.83,181.97,181.77,181.91,69812.0
2024-04-08 15:35:00,181.87,182.21,181.87,182.2,58484.0,181.87,182.21,181.87,182.2,58484.0
2024-04-08 15:40:00,182.19,182.27,181.92,181.93,58309.0,182.19,182.27,181.92,181.93,58309.0
2024-04-08 15:45:00,181.92,182.05,181.8,181.91,53018.0,181.92,182.05,181.8,181.91,53018.0
2024-04-08 15:50:00,181.93,181.99,181.78,181.89,101388.0,181.93,181.99,181.78,181.89,101388.0
2024-04-08 15:55:00,181.89,181.89,181.49,181.66,261647.0,181.89,181.89,181.49,181.66,261647.0
2024-04-09 09:30:00,181.51,183.05,181.11,182.59,178391.0,181.51,183.05,181.11,182.59,178391.0
2024-04-09 09:35:00,182.58,182.71,182.04,182.56,49813.0,182.58,182.71,182.04,182.56,49813.0
2024-04-09 09:40:00,182.59,182.64,181.7,181.77,54410.0,182.59,182.64,181.7,181.77,54410.0
2024-04-09 09:45:00,181.79,181.81,181.42,181.46,49358.0,181.79,181.81,181.42,181.46,49358.0
2024-04-09 09:50:00,181.49,181.61,181.02,181.04,84062.0,181.49,181.61,181.02,181.04,84062.0
2024-04-09 09:55:00,181.03,181.14,180.82,181.13,97634.0,181.03,181.14,180.82,181.13,97634.0
2024-04-09 10:00:00,181.13,181.15,180.83,180.89,83728.0,181.13,181.15,180.83,180.89,83728.0
2024-04-09 10:05:00,180.86,181.88,180.83,181.86,134863.0,180.86,181.88,180.83,181.86,134863.0
2024-04-09 10:10:00,181.9,182.87,181.78,182.0,138762.0,181.9,182.87,181.78,182.0,138762.0
2024-04-09 10:15:00,182.0,182.24,181.76,182.09,37501.0,182.0,182.24,181.76,182.09,37501.0
2024-04-09 10:20:00,182.13,182.17,181.83,181.98,30139.0,182.13,182.17,181.83,181.98,30139.0
2024-04-09 10:25:00,182.02,182.34,181.75,181.78,35048.0,182.02,182.34,181.75,181.78,35048.0
2024-04-09 10:30:00,181.69,181.83,181.1,181.14,63099.0,181.69,181.83,181.1,181.14,63099.0
2024-04-09 10:35:00,181.18,181.26,180.95,180.97,66680.0,181.18,181.26,180.95,180.97,66680.0
2024-04-09 10:40:00,181.01,181.04,180.59,180.84,94627.0,181.01,181.04,180.59,180.84,94627.0
2024-04-09 10:45:00,180.84,180.94,180.56,180.64,34249.0,180.84,180.94,180.56,180.64,34249.0
2024-04-09 10:50:00,180.66,180.66,180.32,180.38,70916.0,180.66,180.66,180.32,180.38,70916.0
2024-04-09 10:55:00,180.39,180.72,180.39,180.61,30645.0,180.39,180.72,180.39,180.61,30645.0
2024-04-09 11:00:00,180.61,180.9,180.4,180.8,109449.0,180.61,180.9,180.4,180.8,109449.0
2024-04-09 11:05:00,180.85,181.25,180.79,181.11,67377.0,180.85,181.25,180.79,181.11,67377.0
2024-04-09 11:10:00,181.05,181.4,180.92,181.4,80091.0,181.05,181.4,180.92,181.4,80091.0
2024-04-09 11:15:00,181.36,181.66,181.13,181.15,77891.0,181.36,181.66,181.13,181.15,77891.0
2024-04-09 11:20:00,181.12,181.3,181.0,181.23,29252.0,181.12,181.3,181.0,181.23,29252.0
2024-04-09 11:25:00,181.23,181.46,181.12,181.19,22850.0,181.23,181.46,181.12,181.19,22850.0
2024-04-09 11:30:00,181.18,181.4,181.08,181.17,30265.0,181.18,181.4,181.08,181.17,30265.0
2024-04-09 11:35:00,181.17,181.17,180.96,181.04,28665.0,181.17,181.17,180.96,181.04,28665.0
2024-04-09 11:40:00,181.04,181.27,180.97,181.19,18707.0,181.04,181.27,180.97,181.19,18707.0
2024-04-09 11:45:00,181.2,181.38,181.17,181.36,13935.0,181.2,181.38,181.17,181.36,13935.0
2024-04-09 11:50:00,181.35,181.35,181.13,181.3,17285.0,181.35,181.35,181.13,181.3,17285.0
2024-04-09 11:55:00,181.3,181.3,181.13,181.27,9776.0,181.3,181.3,181.13,181.27,9776.0
2024-04-09 12:00:00,181.27,181.44,181.22,181.43,22323.0,181.27,181.44,181.22,181.43,22323.0
2024-04-09 12:05:00,181.41,181.43,180.1,180.44,289462.0,181.41,181.43,180.1,180.44,289462.0
2024-04-09 12:10:00,180.52,180.66,178.55,178.59,569274.0,180.52,180.66,178.55,178.59,569274.0
2024-04-09 12:15:00,178.63,178.98,177.78,178.27,445521.0,178.63,178.98,177.78,178.27,445521.0
2024-04-09 12:20:00,178.26,179.76,177.01,179.22,677175.0,178.26,179.76,177.01,179.22,677175.0
2024-04-09 12:25:00,179.22,179.3,178.81,178.88,184459.0,179.22,179.3,178.81,178.88,184459.0
2024-04-09 12:30:00,178.87,179.33,178.86,179.18,157881.0,178.87,179.33,178.86,179.18,157881.0
2024-04-09 12:35:00,179.18,179.33,178.68,179.14,169727.0,179.18,179.33,178.68,179.14,169727.0
2024-04-09 12:40:00,179.18,179.34,179.02,179.1,113544.0,179.18,179.34,179.02,179.1,113544.0
2024-04-09 12:45:00,179.12,179.14,178.62,179.1,96625.0,179.12,179.14,178.62,179.1,96625.0
2024-04-09 12:50:00,179.05,179.1,178.47,178.67,69958.0,179.05,179.1,178.47,178.67,69958.0
2024-04-09 12:55:00,178.64,178.9,178.54,178.82,76800.0,178.64,178.9,178.54,178.82,76800.0
2024-04-09 13:00:00,178.84,178.94,178.47,178.81,75527.0,178.84,178.94,178.47,178.81,75527.0
2024-04-09 13:05:00,178.78,178.9,178.17,178.23,86529.0,178.78,178.9,178.17,178.23,86529.0
2024-04-09 13:10:00,178.23,178.31,177.96,178.16,126089.0,178.23,178.31,177.96,178.16,126089.0
2024-04-09 13:15:00,178.1,178.65,177.99,178.58,100999.0,178.1,178.65,177.99,178.58,100999.0
2024-04-09 13:20:00,178.64,178.98,178.45,178.72,64162.0,178.64,178.98,178.45,178.72,64162.0
2024-04-09 13:25:00,178.74,178.89,178.41,178.44,31059.0,178.74,178.89,178.41,178.44,31059.0
2024-04-09 13:30:00,178.45,178.58,178.31,178.44,66137.0,178.45,178.58,178.31,178.44,66137.0
2024-04-09 13:35:00,178.5,178.65,178.27,178.4,56270.0,178.5,178.65,178.27,178.4,56270.0
2024-04-09 13:40:00,178.35,178.69,178.26,178.31,62246.0,178.35,178.69,178.26,178.31,62246.0
2024-04-09 13:45:00,178.36,178.65,178.25,178.59,38880.0,178.36,178.65,178.25,178.59,38880.0
2024-04-09 13:50:00,178.64,178.79,178.49,178.67,38831.0,178.64,178.79,178.49,178.67,38831.0
2024-04-09 13:55:00,178.71,178.73,178.34,178.34,33933.0,178.71,178.73,178.34,178.34,33933.0
2024-04-09 14:00:00,178.33,178.35,177.98,178.18,56028.0,178.33,178.35,177.98,178.18,56028.0
2024-04-09 14:05:00,178.19,178.28,178.05,178.24,28630.0,178.19,178.28,178.05,178.24,28630.0
2024-04-09 14:10:00,178.28,178.35,178.01,178.03,48633.0,178.28,178.35,178.01,178.03,48633.0
2024-04-09 14:15:00,178.05,178.39,178.0,178.36,50920.0,178.05,178.39,178.0,178.36,50920.0
2024-04-09 14:20:00,178.37,178.37,177.88,177.91,83542.0,178.37,178.37,177.88,177.91,83542.0
2024-04-09 14:25:00,177.95,178.03,177.85,177.91,63809.0,177.95,178.03,177.85,177.91,63809.0
2024-04-09 14:30:00,177.94,177.94,177.5,177.67,129123.0,177.94,177.94,177.5,177.67,129123.0
2024-04-09 14:35:00,177.66,177.75,177.27,177.27,136459.0,177.66,177.75,177.27,177.27,136459.0
2024-04-09 14:40:00,177.29,177.35,177.15,177.22,116587.0,177.29,177.35,177.15,177.22,116587.0
2024-04-09 14:45:00,177.27,177.59,177.08,177.51,140979.0,177.27,177.59,177.08,177.51,140979.0
2024-04-09 14:50:00,177.51,177.69,177.39,177.41,94064.0,177.51,177.69,177.39,177.41,94064.0
2024-04-09 14:55:00,177.39,177.78,177.33,177.59,91472.0,177.39,177.78,177.33,177.59,91472.0
2024-04-09 15:00:00,177.59,177.65,177.03,177.18,214626.0,177.59,177.65,177.03,177.18,214626.0
2024-04-09 15:05:00,177.19,177.34,176.77,176.82,265137.0,177.19,177.34,176.77,176.82,265137.0
2024-04-09 15:10:00,176.81,177.11,176.57,176.95,186286.0,176.81,177.11,176.57,176.95,186286.0
2024-04-09 15:15:00,176.94,177.09,176.7,177.01,127664.0,176.94,177.09,176.7,177.01,127664.0
2024-04-09 15:20:00,177.03,177.35,176.95,177.18,125645.0,177.03,177.35,176.95,177.18,125645.0
2024-04-09 15:25:00,177.21,177.88,177.18,177.8,151504.0,177.21,177.88,177.18,177.8,151504.0
2024-04-09 15:30:00,177.83,177.95,177.59,177.86,129288.0,177.83,177.95,177.59,177.86,129288.0
2024-04-09 15:35:00,177.88,178.24,177.87,178.06,127874.0,177.88,178.24,177.87,178.06,127874.0
2024-04-09 15:40:00,178.06,178.2,177.62,177.75,123260.0,178.06,178.2,177.62,177.75,123260.0
2024-04-09 15:45:00,177.77,178.09,177.71,177.84,163442.0,177.77,178.09,177.71,177.84,163442.0
2024-04-09 15:50:00,177.81,177.98,177.74,177.86,150289.0,177.81,177.98,177.74,177.86,150289.0
2024-04-09 15:55:00,177.88,178.25,177.85,178.12,383933.0,177.88,178.25,177.85,178.12,383933.0
2024-04-10 09:30:00,176.31,178.1,176.02,176.81,403453.0,176.31,178.1,176.02,176.81,403453.0
2024-04-10 09:35:00,176.81,177.72,176.3,176.62,197089.0,176.81,177.72,176.3,176.62,197089.0
2024-04-10 09:40:00,176.73,176.95,175.66,176.09,204110.0,176.73,176.95,175.66,176.09,204110.0
2024-04-10 09:45:00,176.13,176.2,175.11,175.37,312561.0,176.13,176.2,175.11,175.37,312561.0
2024-04-10 09:50:00,175.48,175.89,174.59,175.77,345354.0,175.48,175.89,174.59,175.77,345354.0
2024-04-10 09:55:00,175.77,176.59,175.52,176.11,276914.0,175.77,176.59,175.52,176.11,276914.0
2024-04-10 10:00:00,176.11,176.2,175.41,175.5,88415.0,176.11,176.2,175.41,175.5,88415.0
2024-04-10 10:05:00,175.52,175.83,175.52,175.68,80755.0,175.52,175.83,175.52,175.68,80755.0
2024-04-10 10:10:00,175.65,175.74,175.41,175.41,49913.0,175.65,175.74,175.41,175.41,49913.0
2024-04-10 10:15:00,175.44,175.89,175.41,175.77,75389.0,175.44,175.89,175.41,175.77,75389.0
2024-04-10 10:20:00,175.72,175.99,175.59,175.74,37160.0,175.72,175.99,175.59,175.74,37160.0
2024-04-10 10:25:00,175.67,176.0,175.55,175.56,50816.0,175.67,176.0,175.55,175.56,50816.0
2024-04-10 10:30:00,175.57,175.86,175.25,175.69,112941.0,175.57,175.86,175.25,175.69,112941.0
2024-04-10 10:35:00,175.72,176.06,175.71,175.83,119273.0,175.72,176.06,175.71,175.83,119273.0
2024-04-10 10:40:00,175.86,175.86,175.1,175.17,55275.0,175.86,175.86,175.1,175.17,55275.0
2024-04-10 10:45:00,175.19,175.29,174.74,174.88,123284.0,175.19,175.29,174.74,174.88,123284.0
2024-04-10 10:50:00,174.91,174.97,174.28,174.45,194600.0,174.91,174.97,174.28,174.45,194600.0
2024-04-10 10:55:00,174.42,174.69,174.35,174.55,103698.0,174.42,174.69,174.35,174.55,103698.0
2024-04-10 11:00:00,174.58,174.62,174.16,174.19,68287.0,174.58,174.62,174.16,174.19,68287.0
2024-04-10 11:05:00,174.2,174.26,173.89,173.97,121628.0,174.2,174.26,173.89,173.97,121628.0
2024-04-10 11:10:00,173.97,173.99,173.6,173.74,175144.0,173.97,173.99,173.6,173.74,175144.0
2024-04-10 11:15:00,173.71,173.97,173.54,173.89,133986.0,173.71,173.97,173.54,173.89,133986.0
2024-04-10 11:20:00,173.87,174.03,173.75,173.79,89003.0,173.87,174.03,173.75,173.79,89003.0
2024-04-10 11:25:00,173.79,174.1,173.73,173.96,84130.0,173.79,174.1,173.73,173.96,84130.0
2024-04-10 11:30:00,173.95,173.97,173.58,173.69,71813.0,173.95,173.97,173.58,173.69,71813.0
2024-04-10 11:35:00,173.73,173.75,173.4,173.43,99233.0,173.73,173.75,173.4,173.43,99233.0
2024-04-10 11:40:00,173.42,174.04,173.41,173.81,76924.0,173.42,174.04,173.41,173.81,76924.0
2024-04-10 11:45:00,173.87,173.93,173.73,173.9,51666.0,173.87,173.93,173.73,173.9,51666.0
2024-04-10 11:50:00,173.91,174.16,173.76,173.96,89653.0,173.91,174.16,173.76,173.96,89653.0
2024-04-10 11:55:00,173.99,174.07,173.64,173.77,67044.0,173.99,174.07,173.64,173.77,67044.0
2024-04-10 12:00:00,173.8,173.85,173.5,173.72,50199.0,173.8,173.85,173.5,173.72,50199.0
2024-04-10 12:05:00,173.71,173.75,173.24,173.33,82345.0,173.71,173.75,173.24,173.33,82345.0
2024-04-10 12:10:00,173.33,173.46,173.17,173.19,59181.0,173.33,173.46,173.17,173.19,59181.0
2024-04-10 12:15:00,173.2,173.49,173.2,173.46,39257.0,173.2,173.49,173.2,173.46,39257.0
2024-04-10 12:20:00,173.45,173.53,173.22,173.34,34265.0,173.45,173.53,173.22,173.34,34265.0
2024-04-10 12:25:00,173.32,173.41,172.9,173.0,178061.0,173.32,173.41,172.9,173.0,178061.0
2024-04-10 12:30:00,173.03,173.28,172.84,173.13,112264.0,173.03,173.28,172.84,173.13,112264.0
2024-04-10 12:35:00,173.13,173.29,172.99,173.03,62515.0,173.13,173.29,172.99,173.03,62515.0
2024-04-10 12:40:00,173.02,173.12,172.95,173.0,44706.0,173.02,173.12,172.95,173.0,44706.0
2024-04-10 12:45:00,172.94,173.1,172.8,172.82,64795.0,172.94,173.1,172.8,172.82,64795.0
2024-04-10 12:50:00,172.87,173.29,172.86,173.26,65297.0,172.87,173.29,172.86,173.26,65297.0
2024-04-10 12:55:00,173.26,173.6,173.19,173.49,98863.0,173.26,173.6,173.19,173.49,98863.0
2024-04-10 13:00:00,173.51,173.52,173.08,173.1,55701.0,173.51,173.52,173.08,173.1,55701.0
2024-04-10 13:05:00,173.07,173.13,172.52,172.53,85882.0,173.07,173.13,172.52,172.53,85882.0
2024-04-10 13:10:00,172.54,172.76,172.44,172.56,84843.0,172.54,172.76,172.44,172.56,84843.0
2024-04-10 13:15:00,172.57,173.06,172.46,173.06,78524.0,172.57,173.06,172.46,173.06,78524.0
2024-04-10 13:20:00,173.07,173.57,173.03,173.47,74643.0,173.07,173.57,173.03,173.47,74643.0
2024-04-10 13:25:00,173.42,173.58,173.18,173.18,50374.0,173.42,173.58,173.18,173.18,50374.0
2024-04-10 13:30:00,173.18,173.35,172.9,173.05,40335.0,173.18,173.35,172.9,173.05,40335.0
2024-04-10 13:35:00,173.07,173.1,172.68,172.74,39511.0,173.07,173.1,172.68,172.74,39511.0
2024-04-10 13:40:00,172.74,172.96,172.63,172.75,40311.0,172.74,172.96,172.63,172.75,40311.0
2024-04-10 13:45:00,172.72,173.25,172.7,173.24,49983.0,172.72,173.25,172.7,173.24,49983.0
2024-04-10 13:50:00,173.25,173.4,172.97,173.37,43035.0,173.25,173.4,172.97,173.37,43035.0
2024-04-10 13:55:00,173.4,173.76,173.3,173.37,50563.0,173.4,173.76,173.3,173.37,50563.0
2024-04-10 14:00:00,173.39,173.53,173.15,173.49,28485.0,173.39,173.53,173.15,173.49,28485.0
2024-04-10 14:05:00,173.46,173.54,173.25,173.51,33507.0,173.46,173.54,173.25,173.51,33507.0
2024-04-10 14:10:00,173.53,173.65,173.3,173.63,31012.0,173.53,173.65,173.3,173.63,31012.0
2024-04-10 14:15:00,173.63,173.65,173.37,173.48,38065.0,173.63,173.65,173.37,173.48,38065.0
2024-04-10 14:20:00,173.5,173.79,173.5,173.55,41856.0,173.5,173.79,173.5,173.55,41856.0
2024-04-10 14:25:00,173.57,173.83,173.49,173.53,60765.0,173.57,173.83,173.49,173.53,60765.0
2024-04-10 14:30:00,173.48,173.88,173.48,173.75,57252.0,173.48,173.88,173.48,173.75,57252.0
2024-04-10 14:35:00,173.75,174.13,173.7,174.08,67822.0,173.75,174.13,173.7,174.08,67822.0
2024-04-10 14:40:00,174.06,174.11,173.91,173.99,42118.0,174.06,174.11,173.91,173.99,42118.0
2024-04-10 14:45:00,173.96,174.23,173.84,174.02,75850.0,173.96,174.23,173.84,174.02,75850.0
2024-04-10 14:50:00,174.04,174.15,173.94,174.06,45436.0,174.04,174.15,173.94,174.06,45436.0
2024-04-10 14:55:00,174.03,174.04,173.71,173.77,31165.0,174.03,174.04,173.71,173.77,31165.0
2024-04-10 15:00:00,173.75,173.87,173.59,173.66,47340.0,173.75,173.87,173.59,173.66,47340.0
2024-04-10 15:05:00,173.67,173.73,173.52,173.62,42721.0,173.67,173.73,173.52,173.62,42721.0
2024-04-10 15:10:00,173.66,174.08,173.66,174.06,65267.0,173.66,174.08,173.66,174.06,65267.0
2024-04-10 15:15:00,174.07,174.23,173.99,174.22,56359.0,174.07,174.23,173.99,174.22,56359.0
2024-04-10 15:20:00,174.23,174.43,174.12,174.43,64954.0,174.23,174.43,174.12,174.43,64954.0
2024-04-10 15:25:00,174.4,174.51,174.31,174.36,98232.0,174.4,174.51,174.31,174.36,98232.0
2024-04-10 15:30:00,174.31,174.36,173.95,174.13,55881.0,174.31,174.36,173.95,174.13,55881.0
2024-04-10 15:35:00,174.12,174.33,174.1,174.18,50661.0,174.12,174.33,174.1,174.18,50661.0
2024-04-10 15:40:00,174.2,174.6,174.19,174.59,75116.0,174.2,174.6,174.19,174.59,75116.0
2024-04-10 15:45:00,174.59,174.73,174.49,174.73,96732.0,174.59,174.73,174.49,174.73,96732.0
2024-04-10 15:50:00,174.75,174.77,174.61,174.73,61238.0,174.75,174.77,174.61,174.73,61238.0
2024-04-10 15:55:00,174.75,175.14,174.61,174.63,301221.0,174.75,175.14,174.61,174.63,301221.0
2024-04-11 09:30:00,174.47,174.7,173.4,173.47,221391.0,174.47,174.7,173.4,173.47,221391.0
2024-04-11 09:35:00,173.55,173.63,172.76,173.0,151980.0,173.55,173.63,172.76,173.0,151980.0
2024-04-11 09:40:00,172.93,173.26,172.45,172.54,237468.0,172.93,173.26,172.45,172.54,237468.0
2024-04-11 09:45:00,172.54,172.57,171.74,172.5,279227.0,172.54,172.57,171.74,172.5,279227.0
2024-04-11 09:50:00,172.53,172.63,171.91,172.31,162451.0,172.53,172.63,171.91,172.31,162451.0
2024-04-11 09:55:00,172.33,172.47,171.96,172.1,101950.0,172.33,172.47,171.96,172.1,101950.0
2024-04-11 10:00:00,172.12,172.16,171.51,171.61,151640.0,172.12,172.16,171.51,171.61,151640.0
2024-04-11 10:05:00,171.62,172.1,171.57,172.05,106342.0,171.62,172.1,171.57,172.05,106342.0
2024-04-11 10:10:00,172.07,172.55,172.07,172.45,122951.0,172.07,172.55,172.07,172.45,122951.0
2024-04-11 10:15:00,172.46,172.48,172.02,172.35,72606.0,172.46,172.48,172.02,172.35,72606.0
2024-04-11 10:20:00,172.34,172.35,171.68,171.68,88759.0,172.34,172.35,171.68,171.68,88759.0
2024-04-11 10:25:00,171.7,171.94,171.38,171.69,130136.0,171.7,171.94,171.38,171.69,130136.0
2024-04-11 10:30:00,171.7,171.88,171.45,171.56,81008.0,171.7,171.88,171.45,171.56,81008.0
2024-04-11 10:35:00,171.61,171.87,171.45,171.81,66206.0,171.61,171.87,171.45,171.81,66206.0
2024-04-11 10:40:00,171.79,171.91,171.52,171.74,59597.0,171.79,171.91,171.52,171.74,59597.0
2024-04-11 10:45:00,171.69,172.1,171.65,171.96,83574.0,171.69,172.1,171.65,171.96,83574.0
2024-04-11 10:50:00,171.95,172.25,171.76,172.02,55569.0,171.95,172.25,171.76,172.02,55569.0
2024-04-11 10:55:00,172.03,172.25,171.89,171.96,43454.0,172.03,172.25,171.89,171.96,43454.0
2024-04-11 11:00:00,171.99,172.29,171.91,171.94,52177.0,171.99,172.29,171.91,171.94,52177.0
2024-04-11 11:05:00,171.97,171.98,171.5,171.56,93628.0,171.97,171.98,171.5,171.56,93628.0
2024-04-11 11:10:00,171.54,171.81,171.54,171.71,37466.0,171.54,171.81,171.54,171.71,37466.0
2024-04-11 11:15:00,171.72,172.05,171.68,171.84,53379.0,171.72,172.05,171.68,171.84,53379.0
2024-04-11 11:20:00,171.87,172.17,171.85,171.92,54866.0,171.87,172.17,171.85,171.92,54866.0
2024-04-11 11:25:00,171.91,172.3,171.84,172.27,65347.0,171.91,172.3,171.84,172.27,65347.0
2024-04-11 11:30:00,172.26,172.7,172.21,172.35,106437.0,172.26,172.7,172.21,172.35,106437.0
2024-04-11 11:35:00,172.36,172.73,172.22,172.71,66154.0,172.36,172.73,172.22,172.71,66154.0
2024-04-11 11:40:00,172.73,172.78,172.45,172.51,51385.0,172.73,172.78,172.45,172.51,51385.0
2024-04-11 11:45:00,172.5,172.82,172.5,172.81,44925.0,172.5,172.82,172.5,172.81,44925.0
2024-04-11 11:50:00,172.79,172.91,172.56,172.8,55279.0,172.79,172.91,172.56,172.8,55279.0
2024-04-11 11:55:00,172.79,173.17,172.79,173.11,47186.0,172.79,173.17,172.79,173.11,47186.0
2024-04-11 12:00:00,173.13,173.14,172.83,172.9,57462.0,173.13,173.14,172.83,172.9,57462.0
2024-04-11 12:05:00,172.86,172.92,172.72,172.88,48346.0,172.86,172.92,172.72,172.88,48346.0
2024-04-11 12:10:00,172.89,172.95,172.74,172.91,28172.0,172.89,172.95,172.74,172.91,28172.0
2024-04-11 12:15:00,172.89,172.94,172.76,172.83,29850.0,172.89,172.94,172.76,172.83,29850.0
2024-04-11 12:20:00,172.83,172.96,172.74,172.86,31441.0,172.83,172.96,172.74,172.86,31441.0
2024-04-11 12:25:00,172.86,172.93,172.7,172.71,41612.0,172.86,172.93,172.7,172.71,41612.0
2024-04-11 12:30:00,172.68,172.76,172.65,172.75,34022.0,172.68,172.76,172.65,172.75,34022.0
2024-04-11 12:35:00,172.75,172.84,172.59,172.64,29183.0,172.75,172.84,172.59,172.64,29183.0
2024-04-11 12:40:00,172.65,172.94,172.61,172.9,47573.0,172.65,172.94,172.61,172.9,47573.0
2024-04-11 12:45:00,172.9,173.0,172.83,172.9,51235.0,172.9,173.0,172.83,172.9,51235.0
2024-04-11 12:50:00,172.93,172.96,172.72,172.75,23565.0,172.93,172.96,172.72,172.75,23565.0
2024-04-11 12:55:00,172.75,172.9,172.59,172.64,33972.0,172.75,172.9,172.59,172.64,33972.0
2024-04-11 13:00:00,172.64,172.96,172.45,172.87,50700.0,172.64,172.96,172.45,172.87,50700.0
2024-04-11 13:05:00,172.88,173.17,172.84,173.17,48723.0,172.88,173.17,172.84,173.17,48723.0
2024-04-11 13:10:00,173.15,173.35,173.13,173.3,56024.0,173.15,173.35,173.13,173.3,56024.0
2024-04-11 13:15:00,173.3,173.49,173.09,173.49,50151.0,173.3,173.49,173.09,173.49,50151.0
2024-04-11 13:20:00,173.47,173.82,173.46,173.59,84335.0,173.47,173.82,173.46,173.59,84335.0
2024-04-11 13:25:00,173.59,173.8,173.43,173.44,44734.0,173.59,173.8,173.43,173.44,44734.0
2024-04-11 13:30:00,173.47,173.55,173.3,173.44,26915.0,173.47,173.55,173.3,173.44,26915.0
2024-04-11 13:35:00,173.42,173.45,173.11,173.11,37961.0,173.42,173.45,173.11,173.11,37961.0
2024-04-11 13:40:00,173.11,173.47,173.05,173.41,45588.0,173.11,173.47,173.05,173.41,45588.0
2024-04-11 13:45:00,173.44,173.55,173.35,173.54,23183.0,173.44,173.55,173.35,173.54,23183.0
2024-04-11 13:50:00,173.56,173.56,173.38,173.42,25000.0,173.56,173.56,173.38,173.42,25000.0
2024-04-11 13:55:00,173.42,173.6,173.42,173.48,34116.0,173.42,173.6,173.42,173.48,34116.0
2024-04-11 14:00:00,173.49,173.63,173.36,173.42,20768.0,173.49,173.63,173.36,173.42,20768.0
2024-04-11 14:05:00,173.43,173.93,173.43,173.8,40632.0,173.43,173.93,173.43,173.8,40632.0
2024-04-11 14:10:00,173.83,173.83,173.64,173.68,34179.0,173.83,173.83,173.64,173.68,34179.0
2024-04-11 14:15:00,173.68,173.86,173.65,173.86,21532.0,173.68,173.86,173.65,173.86,21532.0
2024-04-11 14:20:00,173.88,174.12,173.85,174.08,54559.0,173.88,174.12,173.85,174.08,54559.0
2024-04-11 14:25:00,174.09,174.15,174.0,174.06,30418.0,174.09,174.15,174.0,174.06,30418.0
2024-04-11 14:30:00,174.06,174.24,174.0,174.19,35930.0,174.06,174.24,174.0,174.19,35930.0
2024-04-11 14:35:00,174.16,174.3,174.06,174.13,31106.0,174.16,174.3,174.06,174.13,31106.0
2024-04-11 14:40:00,174.14,174.24,174.03,174.24,33287.0,174.14,174.24,174.03,174.24,33287.0
2024-04-11 14:45:00,174.25,174.26,173.99,174.04,38715.0,174.25,174.26,173.99,174.04,38715.0
2024-04-11 14:50:00,174.04,174.06,173.81,173.9,40797.0,174.04,174.06,173.81,173.9,40797.0
2024-04-11 14:55:00,173.89,173.98,173.75,173.8,39504.0,173.89,173.98,173.75,173.8,39504.0
2024-04-11 15:00:00,173.81,173.9,173.76,173.8,36622.0,173.81,173.9,173.76,173.8,36622.0
2024-04-11 15:05:00,173.81,173.98,173.79,173.94,27017.0,173.81,173.98,173.79,173.94,27017.0
2024-04-11 15:10:00,173.95,174.14,173.95,173.96,38601.0,173.95,174.14,173.95,173.96,38601.0
2024-04-11 15:15:00,173.95,174.09,173.89,174.03,25265.0,173.95,174.09,173.89,174.03,25265.0
2024-04-11 15:20:00,174.03,174.13,174.02,174.07,32343.0,174.03,174.13,174.02,174.07,32343.0
2024-04-11 15:25:00,174.07,174.23,174.05,174.15,46632.0,174.07,174.23,174.05,174.15,46632.0
2024-04-11 15:30:00,174.14,174.2,173.95,174.11,45123.0,174.14,174.2,173.95,174.11,45123.0
2024-04-11 15:35:00,174.11,174.34,174.05,174.08,51209.0,174.11,174.34,174.05,174.08,51209.0
2024-04-11 15:40:00,174.11,174.15,173.93,174.13,57707.0,174.11,174.15,173.93,174.13,57707.0
2024-04-11 15:45:00,174.13,174.18,173.85,173.85,64058.0,174.13,174.18,173.85,173.85,64058.0
2024-04-11 15:50:00,173.83,173.87,173.63,173.78,104285.0,173.83,173.87,173.63,173.78,104285.0
2024-04-11 15:55:00,173.8,173.88,173.31,173.36,244698.0,173.8,173.88,173.31,173.36,244698.0
2024-04-12 09:30:00,172.2,173.11,172.0,172.96,184976.0,172.2,173.11,172.0,172.96,184976.0
2024-04-12 09:35:00,173.1,173.24,172.55,172.9,77038.0,173.1,173.24,172.55,172.9,77038.0
2024-04-12 09:40:00,172.91,173.08,172.67,172.84,55206.0,172.91,173.08,172.67,172.84,55206.0
2024-04-12 09:45:00,172.86,172.98,172.63,172.72,62211.0,172.86,172.98,172.63,172.72,62211.0
2024-04-12 09:50:00,172.72,173.21,172.38,172.44,100886.0,172.72,173.21,172.38,172.44,100886.0
2024-04-12 09:55:00,172.45,172.64,172.08,172.32,81997.0,172.45,172.64,172.08,172.32,81997.0
2024-04-12 10:00:00,172.38,172.4,171.91,172.12,82588.0,172.38,172.4,171.91,172.12,82588.0
2024-04-12 10:05:00,172.12,172.38,172.0,172.28,73490.0,172.12,172.38,172.0,172.28,73490.0
2024-04-12 10:10:00,172.3,172.38,172.01,172.18,48879.0,172.3,172.38,172.01,172.18,48879.0
2024-04-12 10:15:00,172.19,172.3,171.95,172.17,62039.0,172.19,172.3,171.95,172.17,62039.0
2024-04-12 10:20:00,172.19,172.21,172.03,172.15,26995.0,172.19,172.21,172.03,172.15,26995.0
2024-04-12 10:25:00,172.12,172.22,172.0,172.12,45092.0,172.12,172.22,172.0,172.12,45092.0
2024-04-12 10:30:00,172.15,172.48,172.07,172.23,49048.0,172.15,172.48,172.07,172.23,49048.0
2024-04-12 10:35:00,172.25,172.32,171.87,171.97,44024.0,172.25,172.32,171.87,171.97,44024.0
2024-04-12 10:40:00,171.94,172.03,171.64,171.92,56802.0,171.94,172.03,171.64,171.92,56802.0
2024-04-12 10:45:00,171.91,171.99,171.8,171.9,19486.0,171.91,171.99,171.8,171.9,19486.0
2024-04-12 10:50:00,171.87,171.97,171.74,171.97,27985.0,171.87,171.97,171.74,171.97,27985.0
2024-04-12 10:55:00,172.0,172.18,171.8,171.83,32288.0,172.0,172.18,171.8,171.83,32288.0
2024-04-12 11:00:00,171.8,171.97,171.7,171.76,45948.0,171.8,171.97,171.7,171.76,45948.0
2024-04-12 11:05:00,171.78,171.78,171.58,171.61,47535.0,171.78,171.78,171.58,171.61,47535.0
2024-04-12 11:10:00,171.64,171.77,171.43,171.45,64140.0,171.64,171.77,171.43,171.45,64140.0
2024-04-12 11:15:00,171.45,171.68,171.26,171.54,52497.0,171.45,171.68,171.26,171.54,52497.0
2024-04-12 11:20:00,171.55,171.56,171.31,171.34,40091.0,171.55,171.56,171.31,171.34,40091.0
2024-04-12 11:25:00,171.35,171.41,171.24,171.32,62991.0,171.35,171.41,171.24,171.32,62991.0
2024-04-12 11:30:00,171.31,171.4,171.16,171.38,92197.0,171.31,171.4,171.16,171.38,92197.0
2024-04-12 11:35:00,171.38,171.49,171.2,171.26,54442.0,171.38,171.49,171.2,171.26,54442.0
2024-04-12 11:40:00,171.27,171.45,171.2,171.44,41358.0,171.27,171.45,171.2,171.44,41358.0
2024-04-12 11:45:00,171.42,171.53,171.3,171.37,40397.0,171.42,171.53,171.3,171.37,40397.0
2024-04-12 11:50:00,171.41,171.41,171.19,171.32,44701.0,171.41,171.41,171.19,171.32,44701.0
2024-04-12 11:55:00,171.31,171.39,171.2,171.23,39068.0,171.31,171.39,171.2,171.23,39068.0
2024-04-12 12:00:00,171.22,171.29,171.11,171.22,61702.0,171.22,171.29,171.11,171.22,61702.0
2024-04-12 12:05:00,171.22,171.53,171.15,171.5,47945.0,171.22,171.53,171.15,171.5,47945.0
2024-04-12 12:10:00,171.51,171.58,171.34,171.52,29359.0,171.51,171.58,171.34,171.52,29359.0
2024-04-12 12:15:00,171.52,171.61,171.21,171.25,46162.0,171.52,171.61,171.21,171.25,46162.0
2024-04-12 12:20:00,171.26,171.53,171.23,171.45,46435.0,171.26,171.53,171.23,171.45,46435.0
2024-04-12 12:25:00,171.46,171.57,171.24,171.25,19892.0,171.46,171.57,171.24,171.25,19892.0
2024-04-12 12:30:00,171.25,171.3,170.99,171.03,115519.0,171.25,171.3,170.99,171.03,115519.0
2024-04-12 12:35:00,171.0,171.0,170.29,170.36,111408.0,171.0,171.0,170.29,170.36,111408.0
2024-04-12 12:40:00,170.34,170.71,170.29,170.65,70177.0,170.34,170.71,170.29,170.65,70177.0
2024-04-12 12:45:00,170.64,170.69,170.35,170.52,57184.0,170.64,170.69,170.35,170.52,57184.0
2024-04-12 12:50:00,170.54,170.66,170.53,170.59,46518.0,170.54,170.66,170.53,170.59,46518.0
2024-04-12 12:55:00,170.6,170.76,170.53,170.67,89156.0,170.6,170.76,170.53,170.67,89156.0
2024-04-12 13:00:00,170.64,170.66,170.39,170.47,107661.0,170.64,170.66,170.39,170.47,107661.0
2024-04-12 13:05:00,170.46,170.87,170.37,170.45,41435.0,170.46,170.87,170.37,170.45,41435.0
2024-04-12 13:10:00,170.45,170.66,170.45,170.56,27226.0,170.45,170.66,170.45,170.56,27226.0
2024-04-12 13:15:00,170.51,170.66,170.49,170.5,30313.0,170.51,170.66,170.49,170.5,30313.0
2024-04-12 13:20:00,170.5,170.51,170.23,170.3,40691.0,170.5,170.51,170.23,170.3,40691.0
2024-04-12 13:25:00,170.28,170.33,170.1,170.19,44088.0,170.28,170.33,170.1,170.19,44088.0
2024-04-12 13:30:00,170.17,170.2,170.11,170.15,22444.0,170.17,170.2,170.11,170.15,22444.0
2024-04-12 13:35:00,170.17,170.36,170.16,170.2,40151.0,170.17,170.36,170.16,170.2,40151.0
2024-04-12 13:40:00,170.2,170.5,170.19,170.35,52219.0,170.2,170.5,170.19,170.35,52219.0
2024-04-12 13:45:00,170.33,170.65,170.23,170.49,45100.0,170.33,170.65,170.23,170.49,45100.0
2024-04-12 13:50:00,170.5,170.76,170.17,170.2,79385.0,170.5,170.76,170.17,170.2,79385.0
2024-04-12 13:55:00,170.24,170.39,170.15,170.16,35705.0,170.24,170.39,170.15,170.16,35705.0
2024-04-12 14:00:00,170.18,170.2,170.01,170.13,65955.0,170.18,170.2,170.01,170.13,65955.0
2024-04-12 14:05:00,170.13,170.29,170.08,170.17,53638.0,170.13,170.29,170.08,170.17,53638.0
2024-04-12 14:10:00,170.18,170.33,170.12,170.25,38193.0,170.18,170.33,170.12,170.25,38193.0
2024-04-12 14:15:00,170.24,170.43,170.21,170.29,43963.0,170.24,170.43,170.21,170.29,43963.0
2024-04-12 14:20:00,170.29,170.35,170.13,170.18,48605.0,170.29,170.35,170.13,170.18,48605.0
2024-04-12 14:25:00,170.19,170.19,170.04,170.12,53560.0,170.19,170.19,170.04,170.12,53560.0
2024-04-12 14:30:00,170.12,170.14,169.84,169.99,190473.0,170.12,170.14,169.84,169.99,190473.0
2024-04-12 14:35:00,170.0,170.14,170.0,170.01,56373.0,170.0,170.14,170.0,170.01,56373.0
2024-04-12 14:40:00,170.03,170.39,169.99,170.08,69576.0,170.03,170.39,169.99,170.08,69576.0
2024-04-12 14:45:00,170.07,170.16,169.94,169.99,47784.0,170.07,170.16,169.94,169.99,47784.0
2024-04-12 14:50:00,170.0,170.12,169.98,170.05,38260.0,170.0,170.12,169.98,170.05,38260.0
2024-04-12 14:55:00,170.06,170.07,169.94,169.99,38723.0,170.06,170.07,169.94,169.99,38723.0
2024-04-12 15:00:00,169.98,170.05,169.89,169.96,67758.0,169.98,170.05,169.89,169.96,67758.0
2024-04-12 15:05:00,169.95,170.09,169.93,170.07,52685.0,169.95,170.09,169.93,170.07,52685.0
2024-04-12 15:10:00,170.07,170.29,170.02,170.07,96144.0,170.07,170.29,170.02,170.07,96144.0
2024-04-12 15:15:00,170.05,170.18,170.01,170.07,46426.0,170.05,170.18,170.01,170.07,46426.0
2024-04-12 15:20:00,170.08,170.17,169.9,169.92,68974.0,170.08,170.17,169.9,169.92,68974.0
2024-04-12 15:25:00,169.93,169.96,169.69,169.75,109985.0,169.93,169.96,169.69,169.75,109985.0
2024-04-12 15:30:00,169.75,170.0,169.75,169.9,83160.0,169.75,170.0,169.75,169.9,83160.0
2024-04-12 15:35:00,169.9,169.9,169.66,169.67,128914.0,169.9,169.9,169.66,169.67,128914.0
2024-04-12 15:40:00,169.68,169.84,169.65,169.67,247768.0,169.68,169.84,169.65,169.67,247768.0
2024-04-12 15:45:00,169.67,169.76,169.37,169.47,175136.0,169.67,169.76,169.37,169.47,175136.0
2024-04-12 15:50:00,169.49,169.66,169.44,169.56,148247.0,169.49,169.66,169.44,169.56,148247.0
2024-04-12 15:55:00,169.57,169.79,169.5,169.56,339948.0,169.57,169.79,169.5,169.56,339948.0
2024-04-15 09:30:00,170.74,171.18,170.2,170.77,204731.0,170.74,171.18,170.2,170.77,204731.0
2024-04-15 09:35:00,170.71,170.75,169.25,170.37,169703.0,170.71,170.75,169.25,170.37,169703.0
2024-04-15 09:40:00,170.34,170.5,169.98,170.16,49088.0,170.34,170.5,169.98,170.16,49088.0
2024-04-15 09:45:00,170.17,170.29,169.76,170.15,59728.0,170.17,170.29,169.76,170.15,59728.0
2024-04-15 09:50:00,170.16,170.55,170.09,170.54,74316.0,170.16,170.55,170.09,170.54,74316.0
2024-04-15 09:55:00,170.55,170.66,170.02,170.13,42768.0,170.55,170.66,170.02,170.13,42768.0
2024-04-15 10:00:00,170.16,170.23,169.6,169.71,56481.0,170.16,170.23,169.6,169.71,56481.0
2024-04-15 10:05:00,169.71,169.94,169.15,169.15,99173.0,169.71,169.94,169.15,169.15,99173.0
2024-04-15 10:10:00,169.15,169.31,169.02,169.14,81501.0,169.15,169.31,169.02,169.14,81501.0
2024-04-15 10:15:00,169.16,169.64,169.13,169.52,50299.0,169.16,169.64,169.13,169.52,50299.0
2024-04-15 10:20:00,169.47,169.64,169.12,169.16,37279.0,169.47,169.64,169.12,169.16,37279.0
2024-04-15 10:25:00,169.11,169.47,169.11,169.32,54590.0,169.11,169.47,169.11,169.32,54590.0
2024-04-15 10:30:00,169.38,169.81,169.3,169.59,47986.0,169.38,169.81,169.3,169.59,47986.0
2024-04-15 10:35:00,169.61,170.08,169.57,169.94,64738.0,169.61,170.08,169.57,169.94,64738.0
2024-04-15 10:40:00,169.96,170.5,169.96,170.39,70715.0,169.96,170.5,169.96,170.39,70715.0
2024-04-15 10:45:00,170.39,170.44,169.76,169.99,49285.0,170.39,170.44,169.76,169.99,49285.0
2024-04-15 10:50:00,169.98,170.14,169.54,169.61,41409.0,169.98,170.14,169.54,169.61,41409.0
2024-04-15 10:55:00,169.62,169.79,169.49,169.58,43219.0,169.62,169.79,169.49,169.58,43219.0
2024-04-15 11:00:00,169.6,169.88,169.5,169.58,39526.0,169.6,169.88,169.5,169.58,39526.0
2024-04-15 11:05:00,169.54,169.66,169.48,169.52,33553.0,169.54,169.66,169.48,169.52,33553.0
2024-04-15 11:10:00,169.55,169.91,169.51,169.91,31722.0,169.55,169.91,169.51,169.91,31722.0
2024-04-15 11:15:00,169.93,169.97,169.73,169.82,39296.0,169.93,169.97,169.73,169.82,39296.0
2024-04-15 11:20:00,169.77,170.0,169.66,169.88,25816.0,169.77,170.0,169.66,169.88,25816.0
2024-04-15 11:25:00,169.87,170.12,169.62,170.08,68760.0,169.87,170.12,169.62,170.08,68760.0
2024-04-15 11:30:00,170.08,170.42,170.07,170.35,49127.0,170.08,170.42,170.07,170.35,49127.0
2024-04-15 11:35:00,170.34,170.35,170.01,170.08,28091.0,170.34,170.35,170.01,170.08,28091.0
2024-04-15 11:40:00,170.03,170.16,169.77,169.9,32530.0,170.03,170.16,169.77,169.9,32530.0
2024-04-15 11:45:00,169.92,170.01,169.77,169.85,30736.0,169.92,170.01,169.77,169.85,30736.0
2024-04-15 11:50:00,169.86,170.16,169.79,170.08,25667.0,169.86,170.16,169.79,170.08,25667.0
2024-04-15 11:55:00,170.05,170.18,170.02,170.11,22757.0,170.05,170.18,170.02,170.11,22757.0
2024-04-15 12:00:00,170.13,170.23,170.05,170.18,26489.0,170.13,170.23,170.05,170.18,26489.0
2024-04-15 12:05:00,170.14,170.17,169.93,170.03,26307.0,170.14,170.17,169.93,170.03,26307.0
2024-04-15 12:10:00,170.06,170.08,169.89,170.02,20668.0,170.06,170.08,169.89,170.02,20668.0
2024-04-15 12:15:00,170.02,170.1,169.84,169.88,26363.0,170.02,170.1,169.84,169.88,26363.0
2024-04-15 12:20:00,169.85,169.89,169.47,169.53,36096.0,169.85,169.89,169.47,169.53,36096.0
2024-04-15 12:25:00,169.56,169.62,169.48,169.51,30503.0,169.56,169.62,169.48,169.51,30503.0
2024-04-15 12:30:00,169.49,169.51,169.13,169.25,70839.0,169.49,169.51,169.13,169.25,70839.0
2024-04-15 12:35:00,169.27,169.35,169.07,169.16,20471.0,169.27,169.35,169.07,169.16,20471.0
2024-04-15 12:40:00,169.19,169.25,168.93,169.04,69803.0,169.19,169.25,168.93,169.04,69803.0
2024-04-15 12:45:00,169.01,169.02,168.77,168.95,134668.0,169.01,169.02,168.77,168.95,134668.0
2024-04-15 12:50:00,168.92,169.09,168.91,168.95,34573.0,168.92,169.09,168.91,168.95,34573.0
2024-04-15 12:55:00,168.96,169.14,168.85,169.11,28508.0,168.96,169.14,168.85,169.11,28508.0
2024-04-15 13:00:00,169.02,169.02,168.86,168.86,24480.0,169.02,169.02,168.86,168.86,24480.0
2024-04-15 13:05:00,168.88,169.17,168.88,169.04,20091.0,168.88,169.17,168.88,169.04,20091.0
2024-04-15 13:10:00,169.01,169.01,168.82,168.94,31873.0,169.01,169.01,168.82,168.94,31873.0
2024-04-15 13:15:00,168.95,169.14,168.87,168.9,54372.0,168.95,169.14,168.87,168.9,54372.0
2024-04-15 13:20:00,168.91,168.94,168.4,168.47,65288.0,168.91,168.94,168.4,168.47,65288.0
2024-04-15 13:25:00,168.48,168.49,168.2,168.23,66111.0,168.48,168.49,168.2,168.23,66111.0
2024-04-15 13:30:00,168.22,168.32,168.03,168.24,44026.0,168.22,168.32,168.03,168.24,44026.0
2024-04-15 13:35:00,168.24,168.51,168.24,168.3,47823.0,168.24,168.51,168.24,168.3,47823.0
2024-04-15 13:40:00,168.29,168.65,168.18,168.5,48249.0,168.29,168.65,168.18,168.5,48249.0
2024-04-15 13:45:00,168.43,168.58,168.15,168.17,55008.0,168.43,168.58,168.15,168.17,55008.0
2024-04-15 13:50:00,168.16,168.55,168.1,168.52,52904.0,168.16,168.55,168.1,168.52,52904.0
2024-04-15 13:55:00,168.54,168.92,168.49,168.87,34598.0,168.54,168.92,168.49,168.87,34598.0
2024-04-15 14:00:00,168.86,168.9,168.56,168.59,38392.0,168.86,168.9,168.56,168.59,38392.0
2024-04-15 14:05:00,168.56,168.64,168.47,168.49,31996.0,168.56,168.64,168.47,168.49,31996.0
2024-04-15 14:10:00,168.51,168.52,168.15,168.2,41134.0,168.51,168.52,168.15,168.2,41134.0
2024-04-15 14:15:00,168.21,168.43,168.1,168.43,38137.0,168.21,168.43,168.1,168.43,38137.0
2024-04-15 14:20:00,168.44,168.49,168.08,168.13,31651.0,168.44,168.49,168.08,168.13,31651.0
2024-04-15 14:25:00,168.14,168.43,168.14,168.31,27254.0,168.14,168.43,168.14,168.31,27254.0
2024-04-15 14:30:00,168.29,168.58,168.24,168.54,43802.0,168.29,168.58,168.24,168.54,43802.0
2024-04-15 14:35:00,168.56,168.74,168.46,168.5,44776.0,168.56,168.74,168.46,168.5,44776.0
2024-04-15 14:40:00,168.5,168.59,168.21,168.24,28484.0,168.5,168.59,168.21,168.24,28484.0
2024-04-15 14:45:00,168.21,168.22,167.77,167.77,129140.0,168.21,168.22,167.77,167.77,129140.0
2024-04-15 14:50:00,167.76,167.78,167.53,167.6,56333.0,167.76,167.78,167.53,167.6,56333.0
2024-04-15 14:55:00,167.63,167.88,167.59,167.85,51748.0,167.63,167.88,167.59,167.85,51748.0
2024-04-15 15:00:00,167.83,167.88,167.69,167.82,52992.0,167.83,167.88,167.69,167.82,52992.0
2024-04-15 15:05:00,167.8,167.84,167.71,167.84,32648.0,167.8,167.84,167.71,167.84,32648.0
2024-04-15 15:10:00,167.87,167.95,167.76,167.86,42998.0,167.87,167.95,167.76,167.86,42998.0
2024-04-15 15:15:00,167.85,167.9,167.6,167.82,49660.0,167.85,167.9,167.6,167.82,49660.0
2024-04-15 15:20:00,167.83,168.05,167.73,167.96,48065.0,167.83,168.05,167.73,167.96,48065.0
2024-04-15 15:25:00,167.98,168.12,167.97,168.08,36378.0,167.98,168.12,167.97,168.08,36378.0
2024-04-15 15:30:00,168.09,168.36,168.07,168.14,51177.0,168.09,168.36,168.07,168.14,51177.0
2024-04-15 15:35:00,168.12,168.24,168.03,168.16,43549.0,168.12,168.24,168.03,168.16,43549.0
2024-04-15 15:40:00,168.13,168.14,167.71,167.77,63200.0,168.13,168.14,167.71,167.77,63200.0
2024-04-15 15:45:00,167.78,168.04,167.62,168.01,98755.0,167.78,168.04,167.62,168.01,98755.0
2024-04-15 15:50:00,167.99,168.03,167.84,167.97,106187.0,167.99,168.03,167.84,167.97,106187.0
2024-04-15 15:55:00,167.95,168.11,167.81,167.83,325173.0,167.95,168.11,167.81,167.83,325173.0
2024-04-16 09:30:00,168.14,168.49,167.75,168.43,182505.0,168.14,168.49,167.75,168.43,182505.0
2024-04-16 09:35:00,168.46,169.45,168.31,168.76,136277.0,168.46,169.45,168.31,168.76,136277.0
2024-04-16 09:40:00,168.63,168.8,168.12,168.41,86205.0,168.63,168.8,168.12,168.41,86205.0
2024-04-16 09:45:00,168.37,168.76,168.23,168.28,63031.0,168.37,168.76,168.23,168.28,63031.0
2024-04-16 09:50:00,168.31,168.58,168.18,168.42,47223.0,168.31,168.58,168.18,168.42,47223.0
2024-04-16 09:55:00,168.45,168.75,168.0,168.44,80680.0,168.45,168.75,168.0,168.44,80680.0
2024-04-16 10:00:00,168.45,168.52,168.02,168.19,68184.0,168.45,168.52,168.02,168.19,68184.0
2024-04-16 10:05:00,168.22,168.23,167.81,168.2,79076.0,168.22,168.23,167.81,168.2,79076.0
2024-04-16 10:10:00,168.12,169.11,168.08,169.11,85437.0,168.12,169.11,168.08,169.11,85437.0
2024-04-16 10:15:00,169.07,169.44,168.61,168.86,125966.0,169.07,169.44,168.61,168.86,125966.0
2024-04-16 10:20:00,168.86,169.12,168.67,169.02,73624.0,168.86,169.12,168.67,169.02,73624.0
2024-04-16 10:25:00,169.02,169.2,168.7,168.7,94322.0,169.02,169.2,168.7,168.7,94322.0
2024-04-16 10:30:00,168.73,168.78,168.41,168.77,49578.0,168.73,168.78,168.41,168.77,49578.0
2024-04-16 10:35:00,168.78,168.82,168.26,168.44,48691.0,168.78,168.82,168.26,168.44,48691.0
2024-04-16 10:40:00,168.45,168.63,168.35,168.57,46068.0,168.45,168.63,168.35,168.57,46068.0
2024-04-16 10:45:00,168.52,168.59,168.28,168.29,45105.0,168.52,168.59,168.28,168.29,45105.0
2024-04-16 10:50:00,168.29,168.49,168.16,168.23,64324.0,168.29,168.49,168.16,168.23,64324.0
2024-04-16 10:55:00,168.23,168.34,167.98,168.06,34492.0,168.23,168.34,167.98,168.06,34492.0
2024-04-16 11:00:00,168.09,168.28,168.0,168.09,27306.0,168.09,168.28,168.0,168.09,27306.0
2024-04-16 11:05:00,168.11,168.34,168.02,168.19,29214.0,168.11,168.34,168.02,168.19,29214.0
2024-04-16 11:10:00,168.17,168.34,168.04,168.32,39163.0,168.17,168.34,168.04,168.32,39163.0
2024-04-16 11:15:00,168.28,168.34,168.13,168.3,41311.0,168.28,168.34,168.13,168.3,41311.0
2024-04-16 11:20:00,168.32,168.66,168.18,168.56,90241.0,168.32,168.66,168.18,168.56,90241.0
2024-04-16 11:25:00,168.55,168.82,168.49,168.7,37824.0,168.55,168.82,168.49,168.7,37824.0
2024-04-16 11:30:00,168.7,168.73,168.32,168.72,25080.0,168.7,168.73,168.32,168.72,25080.0
2024-04-16 11:35:00,168.71,168.77,168.5,168.69,41947.0,168.71,168.77,168.5,168.69,41947.0
2024-04-16 11:40:00,168.74,169.2,168.74,169.2,72503.0,168.74,169.2,168.74,169.2,72503.0
2024-04-16 11:45:00,169.21,169.25,168.99,169.17,36237.0,169.21,169.25,168.99,169.17,36237.0
2024-04-16 11:50:00,169.21,169.79,169.2,169.71,100710.0,169.21,169.79,169.2,169.71,100710.0
2024-04-16 11:55:00,169.74,169.84,169.54,169.55,61419.0,169.74,169.84,169.54,169.55,61419.0
2024-04-16 12:00:00,169.54,169.55,169.1,169.26,46751.0,169.54,169.55,169.1,169.26,46751.0
2024-04-16 12:05:00,169.3,169.59,169.23,169.47,40583.0,169.3,169.59,169.23,169.47,40583.0
2024-04-16 12:10:00,169.5,169.57,169.37,169.5,35181.0,169.5,169.57,169.37,169.5,35181.0
2024-04-16 12:15:00,169.5,169.6,169.41,169.53,28070.0,169.5,169.6,169.41,169.53,28070.0
2024-04-16 12:20:00,169.53,169.73,169.48,169.57,23947.0,169.53,169.73,169.48,169.57,23947.0
2024-04-16 12:25:00,169.57,169.68,169.41,169.43,30059.0,169.57,169.68,169.41,169.43,30059.0
2024-04-16 12:30:00,169.45,169.52,169.22,169.25,28113.0,169.45,169.52,169.22,169.25,28113.0
2024-04-16 12:35:00,169.25,169.39,169.11,169.32,28724.0,169.25,169.39,169.11,169.32,28724.0
2024-04-16 12:40:00,169.33,169.36,169.19,169.25,25770.0,169.33,169.36,169.19,169.25,25770.0
2024-04-16 12:45:00,169.26,169.65,169.19,169.64,36799.0,169.26,169.65,169.19,169.64,36799.0
2024-04-16 12:50:00,169.62,169.68,169.43,169.54,30818.0,169.62,169.68,169.43,169.54,30818.0
2024-04-16 12:55:00,169.54,169.78,169.54,169.76,25956.0,169.54,169.78,169.54,169.76,25956.0
2024-04-16 13:00:00,169.78,169.78,169.25,169.31,35226.0,169.78,169.78,169.25,169.31,35226.0
2024-04-16 13:05:00,169.31,169.52,169.27,169.52,26963.0,169.31,169.52,169.27,169.52,26963.0
2024-04-16 13:10:00,169.46,169.64,169.38,169.38,33779.0,169.46,169.64,169.38,169.38,33779.0
2024-04-16 13:15:00,169.44,169.47,169.37,169.4,10947.0,169.44,169.47,169.37,169.4,10947.0
2024-04-16 13:20:00,169.4,169.56,169.29,169.53,40819.0,169.4,169.56,169.29,169.53,40819.0
2024-04-16 13:25:00,169.55,169.59,169.28,169.3,26400.0,169.55,169.59,169.28,169.3,26400.0
2024-04-16 13:30:00,169.36,169.76,169.02,169.74,147511.0,169.36,169.76,169.02,169.74,147511.0
2024-04-16 13:35:00,169.75,169.83,169.26,169.55,51209.0,169.75,169.83,169.26,169.55,51209.0
2024-04-16 13:40:00,169.58,169.94,169.5,169.5,51597.0,169.58,169.94,169.5,169.5,51597.0
2024-04-16 13:45:00,169.57,169.61,169.38,169.43,23980.0,169.57,169.61,169.38,169.43,23980.0
2024-04-16 13:50:00,169.4,169.57,169.19,169.5,40648.0,169.4,169.57,169.19,169.5,40648.0
2024-04-16 13:55:00,169.46,169.66,169.33,169.61,22751.0,169.46,169.66,169.33,169.61,22751.0
2024-04-16 14:00:00,169.62,169.79,169.46,169.77,33773.0,169.62,169.79,169.46,169.77,33773.0
2024-04-16 14:05:00,169.78,170.42,169.72,170.39,68946.0,169.78,170.42,169.72,170.39,68946.0
2024-04-16 14:10:00,170.37,170.42,169.93,169.93,48746.0,170.37,170.42,169.93,169.93,48746.0
2024-04-16 14:15:00,169.93,169.95,169.55,169.57,35887.0,169.93,169.95,169.55,169.57,35887.0
2024-04-16 14:20:00,169.62,169.65,169.36,169.4,37077.0,169.62,169.65,169.36,169.4,37077.0
2024-04-16 14:25:00,169.43,169.65,169.2,169.29,40160.0,169.43,169.65,169.2,169.29,40160.0
2024-04-16 14:30:00,169.33,169.72,169.26,169.65,34512.0,169.33,169.72,169.26,169.65,34512.0
2024-04-16 14:35:00,169.64,169.85,169.56,169.73,34158.0,169.64,169.85,169.56,169.73,34158.0
2024-04-16 14:40:00,169.72,169.91,169.65,169.72,29083.0,169.72,169.91,169.65,169.72,29083.0
2024-04-16 14:45:00,169.72,169.89,169.56,169.74,35723.0,169.72,169.89,169.56,169.74,35723.0
2024-04-16 14:50:00,169.75,170.11,169.45,169.93,134451.0,169.75,170.11,169.45,169.93,134451.0
2024-04-16 14:55:00,169.88,170.19,169.61,170.12,109924.0,169.88,170.19,169.61,170.12,109924.0
2024-04-16 15:00:00,170.17,170.23,170.0,170.03,65732.0,170.17,170.23,170.0,170.03,65732.0
2024-04-16 15:05:00,170.02,170.1,169.7,169.7,66714.0,170.02,170.1,169.7,169.7,66714.0
2024-04-16 15:10:00,169.72,169.78,169.35,169.35,50874.0,169.72,169.78,169.35,169.35,50874.0
2024-04-16 15:15:00,169.31,169.65,169.24,169.58,55908.0,169.31,169.65,169.24,169.58,55908.0
2024-04-16 15:20:00,169.58,169.63,169.45,169.58,32821.0,169.58,169.63,169.45,169.58,32821.0
2024-04-16 15:25:00,169.58,169.93,169.57,169.87,32022.0,169.58,169.93,169.57,169.87,32022.0
2024-04-16 15:30:00,169.86,169.86,169.41,169.53,58887.0,169.86,169.86,169.41,169.53,58887.0
2024-04-16 15:35:00,169.44,169.71,169.38,169.65,51466.0,169.44,169.71,169.38,169.65,51466.0
2024-04-16 15:40:00,169.65,169.98,169.62,169.96,78574.0,169.65,169.98,169.62,169.96,78574.0
2024-04-16 15:45:00,169.96,170.19,169.92,170.04,100362.0,169.96,170.19,169.92,170.04,100362.0
2024-04-16 15:50:00,170.02,170.33,170.0,170.27,114204.0,170.02,170.33,170.0,170.27,114204.0
2024-04-16 15:55:00,170.28,170.64,170.07,170.56,472072.0,170.28,170.64,170.07,170.56,472072.0
2024-04-17 09:30:00,170.0,170.19,168.33,169.56,395221.0,170.0,170.19,168.33,169.56,395221.0
2024-04-17 09:35:00,169.56,170.85,169.45,170.52,190649.0,169.56,170.85,169.45,170.52,190649.0
2024-04-17 09:40:00,170.55,170.75,170.04,170.55,147973.0,170.55,170.75,170.04,170.55,147973.0
2024-04-17 09:45:00,170.6,170.65,170.17,170.33,61237.0,170.6,170.65,170.17,170.33,61237.0
2024-04-17 09:50:00,170.35,170.74,169.93,170.23,72531.0,170.35,170.74,169.93,170.23,72531.0
2024-04-17 09:55:00,170.23,170.24,169.73,169.82,63420.0,170.23,170.24,169.73,169.82,63420.0
2024-04-17 10:00:00,169.72,169.98,169.46,169.65,86033.0,169.72,169.98,169.46,169.65,86033.0
2024-04-17 10:05:00,169.66,170.26,169.56,169.9,75718.0,169.66,170.26,169.56,169.9,75718.0
2024-04-17 10:10:00,169.9,170.43,169.77,170.43,51203.0,169.9,170.43,169.77,170.43,51203.0
2024-04-17 10:15:00,170.32,170.63,170.14,170.6,61039.0,170.32,170.63,170.14,170.6,61039.0
2024-04-17 10:20:00,170.53,170.56,169.61,169.81,48151.0,170.53,170.56,169.61,169.81,48151.0
2024-04-17 10:25:00,169.86,169.99,169.5,169.53,96319.0,169.86,169.99,169.5,169.53,96319.0
2024-04-17 10:30:00,169.56,169.74,169.13,169.26,126873.0,169.56,169.74,169.13,169.26,126873.0
2024-04-17 10:35:00,169.28,169.57,169.15,169.51,91620.0,169.28,169.57,169.15,169.51,91620.0
2024-04-17 10:40:00,169.51,169.6,169.25,169.44,70003.0,169.51,169.6,169.25,169.44,70003.0
2024-04-17 10:45:00,169.37,169.4,169.08,169.28,75874.0,169.37,169.4,169.08,169.28,75874.0
2024-04-17 10:50:00,169.25,169.38,168.62,168.62,217380.0,169.25,169.38,168.62,168.62,217380.0
2024-04-17 10:55:00,168.62,169.39,168.61,169.16,113041.0,168.62,169.39,168.61,169.16,113041.0
2024-04-17 11:00:00,169.19,169.82,169.12,169.64,69487.0,169.19,169.82,169.12,169.64,69487.0
2024-04-17 11:05:00,169.61,169.63,169.2,169.38,91258.0,169.61,169.63,169.2,169.38,91258.0
2024-04-17 11:10:00,169.41,169.48,168.7,168.81,71052.0,169.41,169.48,168.7,168.81,71052.0
2024-04-17 11:15:00,168.85,168.91,168.67,168.75,54106.0,168.85,168.91,168.67,168.75,54106.0
2024-04-17 11:20:00,168.77,168.96,168.74,168.96,37389.0,168.77,168.96,168.74,168.96,37389.0
2024-04-17 11:25:00,168.95,168.99,168.68,168.72,85136.0,168.95,168.99,168.68,168.72,85136.0
2024-04-17 11:30:00,168.71,168.74,168.47,168.56,134803.0,168.71,168.74,168.47,168.56,134803.0
2024-04-17 11:35:00,168.56,168.65,168.45,168.56,55857.0,168.56,168.65,168.45,168.56,55857.0
2024-04-17 11:40:00,168.55,168.95,168.54,168.85,53435.0,168.55,168.95,168.54,168.85,53435.0
2024-04-17 11:45:00,168.83,168.88,168.64,168.67,37177.0,168.83,168.88,168.64,168.67,37177.0
2024-04-17 11:50:00,168.68,169.0,168.66,169.0,100037.0,168.68,169.0,168.66,169.0,100037.0
2024-04-17 11:55:00,168.97,169.3,168.86,168.9,86634.0,168.97,169.3,168.86,168.9,86634.0
2024-04-17 12:00:00,168.9,168.92,168.35,168.39,87169.0,168.9,168.92,168.35,168.39,87169.0
2024-04-17 12:05:00,168.37,168.55,168.12,168.29,112155.0,168.37,168.55,168.12,168.29,112155.0
2024-04-17 12:10:00,168.31,168.76,168.28,168.72,63552.0,168.31,168.76,168.28,168.72,63552.0
2024-04-17 12:15:00,168.73,168.97,168.56,168.7,59573.0,168.73,168.97,168.56,168.7,59573.0
2024-04-17 12:20:00,168.74,168.78,168.52,168.6,34640.0,168.74,168.78,168.52,168.6,34640.0
2024-04-17 12:25:00,168.59,168.81,168.55,168.63,39714.0,168.59,168.81,168.55,168.63,39714.0
2024-04-17 12:30:00,168.62,168.63,168.35,168.41,44091.0,168.62,168.63,168.35,168.41,44091.0
2024-04-17 12:35:00,168.42,168.77,168.34,168.66,55869.0,168.42,168.77,168.34,168.66,55869.0
2024-04-17 12:40:00,168.67,168.7,168.49,168.51,40248.0,168.67,168.7,168.49,168.51,40248.0
2024-04-17 12:45:00,168.54,168.76,168.49,168.76,52086.0,168.54,168.76,168.49,168.76,52086.0
2024-04-17 12:50:00,168.76,169.17,168.74,169.09,55725.0,168.76,169.17,168.74,169.09,55725.0
2024-04-17 12:55:00,169.09,169.18,168.94,169.06,59436.0,169.09,169.18,168.94,169.06,59436.0
2024-04-17 13:00:00,169.05,169.29,168.97,169.29,48458.0,169.05,169.29,168.97,169.29,48458.0
2024-04-17 13:05:00,169.33,169.44,169.22,169.39,63682.0,169.33,169.44,169.22,169.39,63682.0
2024-04-17 13:10:00,169.4,169.64,169.38,169.6,54665.0,169.4,169.64,169.38,169.6,54665.0
2024-04-17 13:15:00,169.57,169.66,169.38,169.59,35953.0,169.57,169.66,169.38,169.59,35953.0
2024-04-17 13:20:00,169.6,169.7,169.55,169.62,42639.0,169.6,169.7,169.55,169.62,42639.0
2024-04-17 13:25:00,169.64,170.03,169.63,170.0,63849.0,169.64,170.03,169.63,170.0,63849.0
2024-04-17 13:30:00,169.99,170.09,169.94,170.0,48307.0,169.99,170.09,169.94,170.0,48307.0
2024-04-17 13:35:00,170.01,170.13,169.96,170.06,33554.0,170.01,170.13,169.96,170.06,33554.0
2024-04-17 13:40:00,170.09,170.24,169.67,169.9,42644.0,170.09,170.24,169.67,169.9,42644.0
2024-04-17 13:45:00,169.91,169.93,169.73,169.93,36829.0,169.91,169.93,169.73,169.93,36829.0
2024-04-17 13:50:00,169.95,170.04,169.76,169.91,42021.0,169.95,170.04,169.76,169.91,42021.0
2024-04-17 13:55:00,169.88,169.98,169.84,169.96,23053.0,169.88,169.98,169.84,169.96,23053.0
2024-04-17 14:00:00,169.95,169.99,169.79,169.96,43617.0,169.95,169.99,169.79,169.96,43617.0
2024-04-17 14:05:00,169.95,170.04,169.84,169.91,29449.0,169.95,170.04,169.84,169.91,29449.0
2024-04-17 14:10:00,169.89,169.89,169.47,169.54,36642.0,169.89,169.89,169.47,169.54,36642.0
2024-04-17 14:15:00,169.51,169.58,169.3,169.47,37692.0,169.51,169.58,169.3,169.47,37692.0
2024-04-17 14:20:00,169.46,169.63,169.32,169.63,39248.0,169.46,169.63,169.32,169.63,39248.0
2024-04-17 14:25:00,169.63,169.76,169.52,169.58,36472.0,169.63,169.76,169.52,169.58,36472.0
2024-04-17 14:30:00,169.59,169.72,169.54,169.66,25084.0,169.59,169.72,169.54,169.66,25084.0
2024-04-17 14:35:00,169.65,169.67,169.48,169.56,64356.0,169.65,169.67,169.48,169.56,64356.0
2024-04-17 14:40:00,169.55,170.13,169.55,170.13,56856.0,169.55,170.13,169.55,170.13,56856.0
2024-04-17 14:45:00,170.16,170.26,169.88,169.89,51361.0,170.16,170.26,169.88,169.89,51361.0
2024-04-17 14:50:00,169.9,169.93,169.46,169.55,37831.0,169.9,169.93,169.46,169.55,37831.0
2024-04-17 14:55:00,169.55,169.73,169.38,169.72,52782.0,169.55,169.73,169.38,169.72,52782.0
2024-04-17 15:00:00,169.7,169.89,169.66,169.82,61006.0,169.7,169.89,169.66,169.82,61006.0
2024-04-17 15:05:00,169.85,169.95,169.76,169.78,24920.0,169.85,169.95,169.76,169.78,24920.0
2024-04-17 15:10:00,169.77,169.77,169.21,169.26,45124.0,169.77,169.77,169.21,169.26,45124.0
2024-04-17 15:15:00,169.25,169.65,169.25,169.49,29507.0,169.25,169.65,169.25,169.49,29507.0
2024-04-17 15:20:00,169.49,169.64,169.48,169.53,31399.0,169.49,169.64,169.48,169.53,31399.0
2024-04-17 15:25:00,169.5,169.7,169.47,169.63,32576.0,169.5,169.7,169.47,169.63,32576.0
2024-04-17 15:30:00,169.65,169.95,169.65,169.93,49952.0,169.65,169.95,169.65,169.93,49952.0
2024-04-17 15:35:00,169.9,169.9,169.52,169.52,49801.0,169.9,169.9,169.52,169.52,49801.0
2024-04-17 15:40:00,169.56,169.8,169.54,169.75,72747.0,169.56,169.8,169.54,169.75,72747.0
2024-04-17 15:45:00,169.76,169.96,169.75,169.96,63230.0,169.76,169.96,169.75,169.96,63230.0
2024-04-17 15:50:00,169.97,170.27,169.71,170.22,174654.0,169.97,170.27,169.71,170.22,174654.0
2024-04-17 15:55:00,170.18,170.3,169.93,170.16,384582.0,170.18,170.3,169.93,170.16,384582.0
2024-04-18 09:30:00,169.48,170.1,169.09,169.9,163724.0,169.48,170.1,169.09,169.9,163724.0
2024-04-18 09:35:00,169.96,170.01,169.34,169.83,104536.0,169.96,170.01,169.34,169.83,104536.0
2024-04-18 09:40:00,169.83,171.1,169.73,170.56,173276.0,169.83,171.1,169.73,170.56,173276.0
2024-04-18 09:45:00,170.58,170.75,169.76,170.63,69578.0,170.58,170.75,169.76,170.63,69578.0
2024-04-18 09:50:00,170.65,170.84,170.45,170.81,45766.0,170.65,170.84,170.45,170.81,45766.0
2024-04-18 09:55:00,170.8,171.48,170.71,171.36,140491.0,170.8,171.48,170.71,171.36,140491.0
2024-04-18 10:00:00,171.37,171.41,170.79,170.79,126575.0,171.37,171.41,170.79,170.79,126575.0
2024-04-18 10:05:00,170.89,171.6,170.89,171.59,105005.0,170.89,171.6,170.89,171.59,105005.0
2024-04-18 10:10:00,171.57,171.64,171.36,171.45,56656.0,171.57,171.64,171.36,171.45,56656.0
2024-04-18 10:15:00,171.47,171.64,171.22,171.33,45727.0,171.47,171.64,171.22,171.33,45727.0
2024-04-18 10:20:00,171.34,171.57,171.2,171.35,45377.0,171.34,171.57,171.2,171.35,45377.0
2024-04-18 10:25:00,171.35,171.58,171.16,171.41,35490.0,171.35,171.58,171.16,171.41,35490.0
2024-04-18 10:30:00,171.48,171.68,171.29,171.37,32543.0,171.48,171.68,171.29,171.37,32543.0
2024-04-18 10:35:00,171.39,171.68,171.38,171.54,31856.0,171.39,171.68,171.38,171.54,31856.0
2024-04-18 10:40:00,171.49,171.71,171.4,171.63,42868.0,171.49,171.71,171.4,171.63,42868.0
2024-04-18 10:45:00,171.63,171.84,171.62,171.71,39611.0,171.63,171.84,171.62,171.71,39611.0
2024-04-18 10:50:00,171.71,171.88,171.58,171.86,24861.0,171.71,171.88,171.58,171.86,24861.0
2024-04-18 10:55:00,171.88,172.04,171.85,171.99,47525.0,171.88,172.04,171.85,171.99,47525.0
2024-04-18 11:00:00,171.97,172.03,171.58,171.63,26906.0,171.97,172.03,171.58,171.63,26906.0
2024-04-18 11:05:00,171.6,171.77,171.58,171.66,25084.0,171.6,171.77,171.58,171.66,25084.0
2024-04-18 11:10:00,171.71,171.84,171.61,171.64,18326.0,171.71,171.84,171.61,171.64,18326.0
2024-04-18 11:15:00,171.67,171.83,171.47,171.53,30942.0,171.67,171.83,171.47,171.53,30942.0
2024-04-18 11:20:00,171.52,171.89,171.52,171.84,22948.0,171.52,171.89,171.52,171.84,22948.0
2024-04-18 11:25:00,171.84,171.84,171.32,171.32,31465.0,171.84,171.84,171.32,171.32,31465.0
2024-04-18 11:30:00,171.34,171.4,170.9,171.02,61368.0,171.34,171.4,170.9,171.02,61368.0
2024-04-18 11:35:00,171.06,171.3,171.06,171.15,33959.0,171.06,171.3,171.06,171.15,33959.0
2024-04-18 11:40:00,171.13,171.17,170.9,171.01,20480.0,171.13,171.17,170.9,171.01,20480.0
2024-04-18 11:45:00,170.99,171.22,170.93,171.16,23603.0,170.99,171.22,170.93,171.16,23603.0
2024-04-18 11:50:00,171.15,171.24,171.04,171.14,14652.0,171.15,171.24,171.04,171.14,14652.0
2024-04-18 11:55:00,171.17,171.3,171.05,171.12,44312.0,171.17,171.3,171.05,171.12,44312.0
2024-04-18 12:00:00,171.19,171.36,170.91,170.91,25059.0,171.19,171.36,170.91,170.91,25059.0
2024-04-18 12:05:00,170.97,171.01,170.71,170.84,30378.0,170.97,171.01,170.71,170.84,30378.0
2024-04-18 12:10:00,170.93,171.19,170.9,171.01,17007.0,170.93,171.19,170.9,171.01,17007.0
2024-04-18 12:15:00,171.02,171.14,170.98,171.13,21757.0,171.02,171.14,170.98,171.13,21757.0
2024-04-18 12:20:00,171.13,171.17,171.02,171.17,10591.0,171.13,171.17,171.02,171.17,10591.0
2024-04-18 12:25:00,171.14,171.34,171.04,171.18,20265.0,171.14,171.34,171.04,171.18,20265.0
2024-04-18 12:30:00,171.15,171.17,170.75,170.79,22308.0,171.15,171.17,170.75,170.79,22308.0
2024-04-18 12:35:00,170.8,171.0,170.8,170.86,21403.0,170.8,171.0,170.8,170.86,21403.0
2024-04-18 12:40:00,170.86,170.93,170.75,170.87,25381.0,170.86,170.93,170.75,170.87,25381.0
2024-04-18 12:45:00,170.87,170.93,170.64,170.71,27902.0,170.87,170.93,170.64,170.71,27902.0
2024-04-18 12:50:00,170.69,170.71,170.5,170.58,21175.0,170.69,170.71,170.5,170.58,21175.0
2024-04-18 12:55:00,170.57,170.79,170.56,170.63,29994.0,170.57,170.79,170.56,170.63,29994.0
2024-04-18 13:00:00,170.63,170.73,170.52,170.55,20911.0,170.63,170.73,170.52,170.55,20911.0
2024-04-18 13:05:00,170.5,170.59,170.3,170.34,58537.0,170.5,170.59,170.3,170.34,58537.0
2024-04-18 13:10:00,170.32,170.35,169.9,169.95,27530.0,170.32,170.35,169.9,169.95,27530.0
2024-04-18 13:15:00,169.92,169.96,169.52,169.71,30054.0,169.92,169.96,169.52,169.71,30054.0
2024-04-18 13:20:00,169.7,169.89,169.63,169.63,38058.0,169.7,169.89,169.63,169.63,38058.0
2024-04-18 13:25:00,169.66,170.0,169.66,169.97,23029.0,169.66,170.0,169.66,169.97,23029.0
2024-04-18 13:30:00,169.95,169.97,169.76,169.86,35292.0,169.95,169.97,169.76,169.86,35292.0
2024-04-18 13:35:00,169.88,170.0,169.86,169.89,23646.0,169.88,170.0,169.86,169.89,23646.0
2024-04-18 13:40:00,169.9,169.95,169.57,169.94,27172.0,169.9,169.95,169.57,169.94,27172.0
2024-04-18 13:45:00,169.9,170.05,169.85,169.96,17755.0,169.9,170.05,169.85,169.96,17755.0
2024-04-18 13:50:00,169.94,169.95,169.6,169.71,30942.0,169.94,169.95,169.6,169.71,30942.0
2024-04-18 13:55:00,169.74,170.02,169.73,169.97,17207.0,169.74,170.02,169.73,169.97,17207.0
2024-04-18 14:00:00,169.92,170.01,169.86,169.97,16029.0,169.92,170.01,169.86,169.97,16029.0
2024-04-18 14:05:00,169.91,169.95,169.63,169.71,20881.0,169.91,169.95,169.63,169.71,20881.0
2024-04-18 14:10:00,169.69,169.86,169.65,169.79,26929.0,169.69,169.86,169.65,169.79,26929.0
2024-04-18 14:15:00,169.82,170.17,169.8,170.14,30748.0,169.82,170.17,169.8,170.14,30748.0
2024-04-18 14:20:00,170.15,170.53,170.14,170.42,37938.0,170.15,170.53,170.14,170.42,37938.0
2024-04-18 14:25:00,170.42,170.48,170.14,170.19,30231.0,170.42,170.48,170.14,170.19,30231.0
2024-04-18 14:30:00,170.21,170.24,170.01,170.07,31928.0,170.21,170.24,170.01,170.07,31928.0
2024-04-18 14:35:00,170.08,170.15,170.0,170.04,25800.0,170.08,170.15,170.0,170.04,25800.0
2024-04-18 14:40:00,170.03,170.43,170.03,170.4,19637.0,170.03,170.43,170.03,170.4,19637.0
2024-04-18 14:45:00,170.38,170.46,170.3,170.35,19896.0,170.38,170.46,170.3,170.35,19896.0
2024-04-18 14:50:00,170.37,170.38,170.17,170.19,20042.0,170.37,170.38,170.17,170.19,20042.0
2024-04-18 14:55:00,170.18,170.33,170.07,170.24,20986.0,170.18,170.33,170.07,170.24,20986.0
2024-04-18 15:00:00,170.22,170.49,170.21,170.24,22732.0,170.22,170.49,170.21,170.24,22732.0
2024-04-18 15:05:00,170.27,170.51,170.27,170.43,46100.0,170.27,170.51,170.27,170.43,46100.0
2024-04-18 15:10:00,170.43,170.62,170.38,170.45,29850.0,170.43,170.62,170.38,170.45,29850.0
2024-04-18 15:15:00,170.45,170.52,170.37,170.43,20983.0,170.45,170.52,170.37,170.43,20983.0
2024-04-18 15:20:00,170.43,170.44,170.2,170.3,31766.0,170.43,170.44,170.2,170.3,31766.0
2024-04-18 15:25:00,170.3,170.53,170.13,170.51,29101.0,170.3,170.53,170.13,170.51,29101.0
2024-04-18 15:30:00,170.51,170.59,170.33,170.49,30400.0,170.51,170.59,170.33,170.49,30400.0
2024-04-18 15:35:00,170.49,170.58,170.41,170.46,41175.0,170.49,170.58,170.41,170.46,41175.0
2024-04-18 15:40:00,170.45,170.73,170.45,170.72,33327.0,170.45,170.73,170.45,170.72,33327.0
2024-04-18 15:45:00,170.74,170.82,170.65,170.7,46689.0,170.74,170.82,170.65,170.7,46689.0
2024-04-18 15:50:00,170.69,170.92,170.47,170.53,73684.0,170.69,170.92,170.47,170.53,73684.0
2024-04-18 15:55:00,170.51,170.56,170.22,170.22,176896.0,170.51,170.56,170.22,170.22,176896.0
2024-04-19 09:30:00,170.0,170.7,169.65,170.49,270579.0,170.0,170.7,169.65,170.49,270579.0
2024-04-19 09:35:00,170.51,170.57,169.75,170.49,42123.0,170.51,170.57,169.75,170.49,42123.0
2024-04-19 09:40:00,170.53,170.77,170.37,170.64,44483.0,170.53,170.77,170.37,170.64,44483.0
2024-04-19 09:45:00,170.6,170.72,170.11,170.11,77426.0,170.6,170.72,170.11,170.11,77426.0
2024-04-19 09:50:00,170.11,170.24,169.67,170.11,117830.0,170.11,170.24,169.67,170.11,117830.0
2024-04-19 09:55:00,170.12,170.89,170.12,170.77,54980.0,170.12,170.89,170.12,170.77,54980.0
2024-04-19 10:00:00,170.84,171.14,170.64,171.11,36140.0,170.84,171.14,170.64,171.11,36140.0
2024-04-19 10:05:00,171.13,171.41,171.08,171.37,53441.0,171.13,171.41,171.08,171.37,53441.0
2024-04-19 10:10:00,171.33,171.49,171.14,171.31,50587.0,171.33,171.49,171.14,171.31,50587.0
2024-04-19 10:15:00,171.36,171.38,171.05,171.09,36657.0,171.36,171.38,171.05,171.09,36657.0
2024-04-19 10:20:00,171.06,171.35,170.92,171.31,61538.0,171.06,171.35,170.92,171.31,61538.0
2024-04-19 10:25:00,171.33,171.94,171.25,171.88,83073.0,171.33,171.94,171.25,171.88,83073.0
2024-04-19 10:30:00,171.91,172.0,171.26,171.41,91251.0,171.91,172.0,171.26,171.41,91251.0
2024-04-19 10:35:00,171.4,171.4,171.0,171.26,51965.0,171.4,171.4,171.0,171.26,51965.0
2024-04-19 10:40:00,171.19,171.43,171.15,171.21,39903.0,171.19,171.43,171.15,171.21,39903.0
2024-04-19 10:45:00,171.2,171.52,171.17,171.21,33926.0,171.2,171.52,171.17,171.21,33926.0
2024-04-19 10:50:00,171.23,171.61,171.13,171.57,24853.0,171.23,171.61,171.13,171.57,24853.0
2024-04-19 10:55:00,171.55,171.62,171.04,171.11,24503.0,171.55,171.62,171.04,171.11,24503.0
2024-04-19 11:00:00,171.09,171.23,170.84,171.11,39493.0,171.09,171.23,170.84,171.11,39493.0
2024-04-19 11:05:00,171.13,171.42,171.11,171.4,24252.0,171.13,171.42,171.11,171.4,24252.0
2024-04-19 11:10:00,171.36,171.48,171.15,171.3,18893.0,171.36,171.48,171.15,171.3,18893.0
2024-04-19 11:15:00,171.31,171.36,171.13,171.26,26823.0,171.31,171.36,171.13,171.26,26823.0
2024-04-19 11:20:00,171.27,171.35,170.96,171.01,42175.0,171.27,171.35,170.96,171.01,42175.0
2024-04-19 11:25:00,171.0,171.37,170.96,171.3,20625.0,171.0,171.37,170.96,171.3,20625.0
2024-04-19 11:30:00,171.3,171.33,171.06,171.13,19398.0,171.3,171.33,171.06,171.13,19398.0
2024-04-19 11:35:00,171.13,171.36,171.09,171.35,16273.0,171.13,171.36,171.09,171.35,16273.0
2024-04-19 11:40:00,171.4,171.49,171.28,171.35,20333.0,171.4,171.49,171.28,171.35,20333.0
2024-04-19 11:45:00,171.34,171.64,171.27,171.43,48829.0,171.34,171.64,171.27,171.43,48829.0
2024-04-19 11:50:00,171.45,171.52,171.33,171.48,15515.0,171.45,171.52,171.33,171.48,15515.0
2024-04-19 11:55:00,171.5,171.63,171.39,171.44,23197.0,171.5,171.63,171.39,171.44,23197.0
2024-04-19 12:00:00,171.43,171.63,171.32,171.38,29483.0,171.43,171.63,171.32,171.38,29483.0
2024-04-19 12:05:00,171.37,171.4,171.19,171.35,20471.0,171.37,171.4,171.19,171.35,20471.0
2024-04-19 12:10:00,171.28,171.28,170.88,170.92,43211.0,171.28,171.28,170.88,170.92,43211.0
2024-04-19 12:15:00,170.91,170.92,170.57,170.57,22895.0,170.91,170.92,170.57,170.57,22895.0
2024-04-19 12:20:00,170.56,170.65,170.25,170.28,37649.0,170.56,170.65,170.25,170.28,37649.0
2024-04-19 12:25:00,170.26,170.36,170.12,170.21,37460.0,170.26,170.36,170.12,170.21,37460.0
2024-04-19 12:30:00,170.19,170.28,170.1,170.26,33580.0,170.19,170.28,170.1,170.26,33580.0
2024-04-19 12:35:00,170.3,170.33,170.08,170.18,16558.0,170.3,170.33,170.08,170.18,16558.0
2024-04-19 12:40:00,170.18,170.56,170.06,170.48,31402.0,170.18,170.56,170.06,170.48,31402.0
2024-04-19 12:45:00,170.49,170.59,170.21,170.36,32193.0,170.49,170.59,170.21,170.36,32193.0
2024-04-19 12:50:00,170.36,170.66,170.32,170.51,24166.0,170.36,170.66,170.32,170.51,24166.0
2024-04-19 12:55:00,170.54,170.73,170.48,170.7,19687.0,170.54,170.73,170.48,170.7,19687.0
2024-04-19 13:00:00,170.67,170.84,170.62,170.74,14730.0,170.67,170.84,170.62,170.74,14730.0
2024-04-19 13:05:00,170.77,170.88,170.66,170.88,12422.0,170.77,170.88,170.66,170.88,12422.0
2024-04-19 13:10:00,170.85,171.0,170.83,170.97,15830.0,170.85,171.0,170.83,170.97,15830.0
2024-04-19 13:15:00,170.97,171.06,170.83,170.98,17968.0,170.97,171.06,170.83,170.98,17968.0
2024-04-19 13:20:00,171.05,171.06,170.88,170.93,14023.0,171.05,171.06,170.88,170.93,14023.0
2024-04-19 13:25:00,170.93,171.09,170.79,170.84,35663.0,170.93,171.09,170.79,170.84,35663.0
2024-04-19 13:30:00,170.83,171.11,170.82,171.05,17493.0,170.83,171.11,170.82,171.05,17493.0
2024-04-19 13:35:00,171.09,171.09,170.87,170.94,12050.0,171.09,171.09,170.87,170.94,12050.0
2024-04-19 13:40:00,170.94,171.06,170.91,170.99,15585.0,170.94,171.06,170.91,170.99,15585.0
2024-04-19 13:45:00,171.01,171.26,171.0,171.19,13258.0,171.01,171.26,171.0,171.19,13258.0
2024-04-19 13:50:00,171.19,171.35,171.17,171.32,16722.0,171.19,171.35,171.17,171.32,16722.0
2024-04-19 13:55:00,171.34,171.38,171.08,171.3,29379.0,171.34,171.38,171.08,171.3,29379.0
2024-04-19 14:00:00,171.3,171.32,170.79,170.84,30483.0,171.3,171.32,170.79,170.84,30483.0
2024-04-19 14:05:00,170.9,171.01,170.77,170.81,17675.0,170.9,171.01,170.77,170.81,17675.0
2024-04-19 14:10:00,170.84,170.86,170.6,170.6,14231.0,170.84,170.86,170.6,170.6,14231.0
2024-04-19 14:15:00,170.62,170.7,170.57,170.66,16439.0,170.62,170.7,170.57,170.66,16439.0
2024-04-19 14:20:00,170.67,170.82,170.57,170.79,22199.0,170.67,170.82,170.57,170.79,22199.0
2024-04-19 14:25:00,170.77,170.79,170.4,170.46,25304.0,170.77,170.79,170.4,170.46,25304.0
2024-04-19 14:30:00,170.42,170.55,170.35,170.43,16376.0,170.42,170.55,170.35,170.43,16376.0
2024-04-19 14:35:00,170.43,170.57,170.4,170.42,14914.0,170.43,170.57,170.4,170.42,14914.0
2024-04-19 14:40:00,170.44,170.49,170.34,170.39,19123.0,170.44,170.49,170.34,170.39,19123.0
2024-04-19 14:45:00,170.47,170.5,170.21,170.46,28065.0,170.47,170.5,170.21,170.46,28065.0
2024-04-19 14:50:00,170.46,170.54,170.32,170.39,17613.0,170.46,170.54,170.32,170.39,17613.0
2024-04-19 14:55:00,170.39,170.61,170.36,170.58,18941.0,170.39,170.61,170.36,170.58,18941.0
2024-04-19 15:00:00,170.5,170.75,170.43,170.73,31474.0,170.5,170.75,170.43,170.73,31474.0
2024-04-19 15:05:00,170.68,170.73,170.52,170.58,23762.0,170.68,170.73,170.52,170.58,23762.0
2024-04-19 15:10:00,170.57,170.63,170.37,170.48,23872.0,170.57,170.63,170.37,170.48,23872.0
2024-04-19 15:15:00,170.48,170.49,170.26,170.4,22307.0,170.48,170.49,170.26,170.4,22307.0
2024-04-19 15:20:00,170.4,170.45,170.18,170.23,23167.0,170.4,170.45,170.18,170.23,23167.0
2024-04-19 15:25:00,170.23,170.51,170.23,170.44,39113.0,170.23,170.51,170.23,170.44,39113.0
2024-04-19 15:30:00,170.42,170.46,170.25,170.43,32143.0,170.42,170.46,170.25,170.43,32143.0
2024-04-19 15:35:00,170.42,170.45,170.14,170.2,32189.0,170.42,170.45,170.14,170.2,32189.0
2024-04-19 15:40:00,170.2,170.27,170.08,170.21,27649.0,170.2,170.27,170.08,170.21,27649.0
2024-04-19 15:45:00,170.23,170.25,169.96,169.99,76182.0,170.23,170.25,169.96,169.99,76182.0
2024-04-19 15:50:00,169.96,170.06,169.66,169.8,84561.0,169.96,170.06,169.66,169.8,84561.0
2024-04-19 15:55:00,169.8,169.97,169.7,169.82,175818.0,169.8,169.97,169.7,169.82,175818.0
2024-04-22 09:30:00,169.82,169.98,168.16,168.75,177574.0,169.82,169.98,168.16,168.75,177574.0
2024-04-22 09:35:00,168.75,168.89,168.3,168.83,125313.0,168.75,168.89,168.3,168.83,125313.0
2024-04-22 09:40:00,168.82,169.3,168.49,169.3,59723.0,168.82,169.3,168.49,169.3,59723.0
2024-04-22 09:45:00,169.31,169.31,168.87,169.2,54127.0,169.31,169.31,168.87,169.2,54127.0
2024-04-22 09:50:00,169.25,169.84,169.16,169.7,46310.0,169.25,169.84,169.16,169.7,46310.0
2024-04-22 09:55:00,169.7,169.97,169.57,169.86,31341.0,169.7,169.97,169.57,169.86,31341.0
2024-04-22 10:00:00,169.86,170.08,169.68,170.05,34353.0,169.86,170.08,169.68,170.05,34353.0
2024-04-22 10:05:00,170.04,170.31,169.93,170.21,39147.0,170.04,170.31,169.93,170.21,39147.0
2024-04-22 10:10:00,170.23,170.61,170.23,170.57,39123.0,170.23,170.61,170.23,170.57,39123.0
2024-04-22 10:15:00,170.65,170.82,170.59,170.72,71275.0,170.65,170.82,170.59,170.72,71275.0
2024-04-22 10:20:00,170.72,170.75,170.16,170.6,35719.0,170.72,170.75,170.16,170.6,35719.0
2024-04-22 10:25:00,170.67,170.77,170.54,170.55,27166.0,170.67,170.77,170.54,170.55,27166.0
2024-04-22 10:30:00,170.55,170.6,170.27,170.51,28483.0,170.55,170.6,170.27,170.51,28483.0
2024-04-22 10:35:00,170.55,170.61,170.43,170.58,33332.0,170.55,170.61,170.43,170.58,33332.0
2024-04-22 10:40:00,170.59,170.79,170.4,170.75,35806.0,170.59,170.79,170.4,170.75,35806.0
2024-04-22 10:45:00,170.75,170.83,170.38,170.38,24055.0,170.75,170.83,170.38,170.38,24055.0
2024-04-22 10:50:00,170.37,170.37,170.12,170.15,28690.0,170.37,170.37,170.12,170.15,28690.0
2024-04-22 10:55:00,170.15,170.3,170.01,170.14,21306.0,170.15,170.3,170.01,170.14,21306.0
2024-04-22 11:00:00,170.12,170.28,170.03,170.24,17332.0,170.12,170.28,170.03,170.24,17332.0
2024-04-22 11:05:00,170.22,170.25,170.1,170.13,7086.0,170.22,170.25,170.1,170.13,7086.0
2024-04-22 11:10:00,170.1,170.1,169.87,169.93,18392.0,170.1,170.1,169.87,169.93,18392.0
2024-04-22 11:15:00,169.9,170.06,169.76,169.81,23945.0,169.9,170.06,169.76,169.81,23945.0
2024-04-22 11:20:00,169.82,169.82,169.43,169.59,26075.0,169.82,169.82,169.43,169.59,26075.0
2024-04-22 11:25:00,169.62,169.83,169.56,169.79,24533.0,169.62,169.83,169.56,169.79,24533.0
2024-04-22 11:30:00,169.78,169.86,169.56,169.64,17323.0,169.78,169.86,169.56,169.64,17323.0
2024-04-22 11:35:00,169.61,169.74,169.61,169.68,22458.0,169.61,169.74,169.61,169.68,22458.0
2024-04-22 11:40:00,169.66,169.7,169.38,169.4,32678.0,169.66,169.7,169.38,169.4,32678.0
2024-04-22 11:45:00,169.41,169.53,169.34,169.52,15480.0,169.41,169.53,169.34,169.52,15480.0
2024-04-22 11:50:00,169.59,169.6,169.19,169.35,60709.0,169.59,169.6,169.19,169.35,60709.0
2024-04-22 11:55:00,169.34,169.67,169.3,169.59,19413.0,169.34,169.67,169.3,169.59,19413.0
2024-04-22 12:00:00,169.62,169.73,169.52,169.7,21579.0,169.62,169.73,169.52,169.7,21579.0
2024-04-22 12:05:00,169.71,169.73,169.56,169.72,11450.0,169.71,169.73,169.56,169.72,11450.0
2024-04-22 12:10:00,169.75,169.91,169.66,169.89,25838.0,169.75,169.91,169.66,169.89,25838.0
2024-04-22 12:15:00,169.92,170.06,169.89,169.99,19451.0,169.92,170.06,169.89,169.99,19451.0
2024-04-22 12:20:00,169.98,170.06,169.9,169.93,21574.0,169.98,170.06,169.9,169.93,21574.0
2024-04-22 12:25:00,169.93,169.96,169.78,169.79,21319.0,169.93,169.96,169.78,169.79,21319.0
2024-04-22 12:30:00,169.76,169.82,169.56,169.81,34215.0,169.76,169.82,169.56,169.81,34215.0
2024-04-22 12:35:00,169.84,169.91,169.77,169.87,12381.0,169.84,169.91,169.77,169.87,12381.0
2024-04-22 12:40:00,169.85,169.94,169.78,169.92,13622.0,169.85,169.94,169.78,169.92,13622.0
2024-04-22 12:45:00,169.94,170.0,169.84,169.98,23882.0,169.94,170.0,169.84,169.98,23882.0
2024-04-22 12:50:00,169.99,170.03,169.69,169.74,22451.0,169.99,170.03,169.69,169.74,22451.0
2024-04-22 12:55:00,169.71,169.8,169.63,169.8,14460.0,169.71,169.8,169.63,169.8,14460.0
2024-04-22 13:00:00,169.82,170.24,169.81,170.19,22620.0,169.82,170.24,169.81,170.19,22620.0
2024-04-22 13:05:00,170.22,170.49,170.22,170.36,18619.0,170.22,170.49,170.22,170.36,18619.0
2024-04-22 13:10:00,170.38,170.54,170.35,170.5,9724.0,170.38,170.54,170.35,170.5,9724.0
2024-04-22 13:15:00,170.48,170.54,170.34,170.45,16399.0,170.48,170.54,170.34,170.45,16399.0
2024-04-22 13:20:00,170.44,170.54,170.38,170.53,11878.0,170.44,170.54,170.38,170.53,11878.0
2024-04-22 13:25:00,170.54,170.84,170.53,170.79,22382.0,170.54,170.84,170.53,170.79,22382.0
2024-04-22 13:30:00,170.78,171.1,170.76,171.05,27146.0,170.78,171.1,170.76,171.05,27146.0
2024-04-22 13:35:00,171.08,171.24,171.01,171.22,24417.0,171.08,171.24,171.01,171.22,24417.0
2024-04-22 13:40:00,171.21,171.31,171.17,171.31,26275.0,171.21,171.31,171.17,171.31,26275.0
2024-04-22 13:45:00,171.32,171.62,171.3,171.56,46299.0,171.32,171.62,171.3,171.56,46299.0
2024-04-22 13:50:00,171.62,172.15,171.61,171.97,61708.0,171.62,172.15,171.61,171.97,61708.0
2024-04-22 13:55:00,171.97,171.97,171.61,171.68,20975.0,171.97,171.97,171.61,171.68,20975.0
2024-04-22 14:00:00,171.7,171.86,171.61,171.68,18650.0,171.7,171.86,171.61,171.68,18650.0
2024-04-22 14:05:00,171.68,171.82,171.62,171.62,19215.0,171.68,171.82,171.62,171.62,19215.0
2024-04-22 14:10:00,171.61,171.62,171.39,171.46,24099.0,171.61,171.62,171.39,171.46,24099.0
2024-04-22 14:15:00,171.43,171.52,171.31,171.33,21728.0,171.43,171.52,171.31,171.33,21728.0
2024-04-22 14:20:00,171.34,171.49,171.32,171.45,22691.0,171.34,171.49,171.32,171.45,22691.0
2024-04-22 14:25:00,171.47,171.56,171.41,171.43,12106.0,171.47,171.56,171.41,171.43,12106.0
2024-04-22 14:30:00,171.42,171.44,171.26,171.4,20926.0,171.42,171.44,171.26,171.4,20926.0
2024-04-22 14:35:00,171.41,171.49,171.22,171.26,16666.0,171.41,171.49,171.22,171.26,16666.0
2024-04-22 14:40:00,171.28,171.28,170.93,170.97,12746.0,171.28,171.28,170.93,170.97,12746.0
2024-04-22 14:45:00,170.97,171.0,170.75,170.84,28246.0,170.97,171.0,170.75,170.84,28246.0
2024-04-22 14:50:00,170.82,170.98,170.75,170.96,15026.0,170.82,170.98,170.75,170.96,15026.0
2024-04-22 14:55:00,170.96,171.05,170.92,171.0,21114.0,170.96,171.05,170.92,171.0,21114.0
2024-04-22 15:00:00,170.97,171.08,170.87,171.04,19467.0,170.97,171.08,170.87,171.04,19467.0
2024-04-22 15:05:00,171.06,171.1,170.87,171.0,14350.0,171.06,171.1,170.87,171.0,14350.0
2024-04-22 15:10:00,170.97,171.12,170.94,171.09,10791.0,170.97,171.12,170.94,171.09,10791.0
2024-04-22 15:15:00,171.09,171.1,170.91,171.01,15676.0,171.09,171.1,170.91,171.01,15676.0
2024-04-22 15:20:00,170.98,170.99,170.77,170.83,21660.0,170.98,170.99,170.77,170.83,21660.0
2024-04-22 15:25:00,170.85,171.1,170.77,171.05,19493.0,170.85,171.1,170.77,171.05,19493.0
2024-04-22 15:30:00,171.04,171.16,170.8,170.8,76288.0,171.04,171.16,170.8,170.8,76288.0
2024-04-22 15:35:00,170.77,171.04,170.73,171.0,22957.0,170.77,171.04,170.73,171.0,22957.0
2024-04-22 15:40:00,171.01,171.02,170.59,170.76,53392.0,171.01,171.02,170.59,170.76,53392.0
2024-04-22 15:45:00,170.71,171.0,170.6,170.99,69733.0,170.71,171.0,170.6,170.99,69733.0
2024-04-22 15:50:00,170.97,170.98,170.05,170.44,189131.0,170.97,170.98,170.05,170.44,189131.0
2024-04-22 15:55:00,170.44,170.83,170.37,170.52,227564.0,170.44,170.83,170.37,170.52,227564.0
2024-04-23 09:30:00,170.95,171.18,170.12,170.36,92566.0,170.95,171.18,170.12,170.36,92566.0
2024-04-23 09:35:00,170.3,170.62,170.01,170.1,42093.0,170.3,170.62,170.01,170.1,42093.0
2024-04-23 09:40:00,170.06,170.23,169.25,169.26,90260.0,170.06,170.23,169.25,169.26,90260.0
2024-04-23 09:45:00,169.43,170.01,169.33,169.78,102813.0,169.43,170.01,169.33,169.78,102813.0
2024-04-23 09:50:00,169.76,170.24,169.32,170.03,115818.0,169.76,170.24,169.32,170.03,115818.0
2024-04-23 09:55:00,170.03,170.27,169.81,169.97,63073.0,170.03,170.27,169.81,169.97,63073.0
2024-04-23 10:00:00,170.02,170.65,169.99,170.63,48338.0,170.02,170.65,169.99,170.63,48338.0
2024-04-23 10:05:00,170.6,170.72,170.16,170.55,96083.0,170.6,170.72,170.16,170.55,96083.0
2024-04-23 10:10:00,170.56,170.7,170.3,170.45,48091.0,170.56,170.7,170.3,170.45,48091.0
2024-04-23 10:15:00,170.49,170.98,170.46,170.85,76449.0,170.49,170.98,170.46,170.85,76449.0
2024-04-23 10:20:00,170.9,171.04,170.38,170.43,48267.0,170.9,171.04,170.38,170.43,48267.0
2024-04-23 10:25:00,170.45,170.45,169.95,170.02,48905.0,170.45,170.45,169.95,170.02,48905.0
2024-04-23 10:30:00,170.0,170.31,169.9,170.19,60007.0,170.0,170.31,169.9,170.19,60007.0
2024-04-23 10:35:00,170.2,170.25,169.77,170.0,70829.0,170.2,170.25,169.77,170.0,70829.0
2024-04-23 10:40:00,169.98,170.16,169.88,169.97,44884.0,169.98,170.16,169.88,169.97,44884.0
2024-04-23 10:45:00,169.98,170.02,169.77,169.98,63312.0,169.98,170.02,169.77,169.98,63312.0
2024-04-23 10:50:00,169.99,170.25,169.91,169.94,29247.0,169.99,170.25,169.91,169.94,29247.0
2024-04-23 10:55:00,169.93,170.09,169.8,169.89,37008.0,169.93,170.09,169.8,169.89,37008.0
2024-04-23 11:00:00,169.92,169.92,169.37,169.46,74348.0,169.92,169.92,169.37,169.46,74348.0
2024-04-23 11:05:00,169.4,169.48,169.22,169.26,62267.0,169.4,169.48,169.22,169.26,62267.0
2024-04-23 11:10:00,169.26,169.49,169.23,169.45,35349.0,169.26,169.49,169.23,169.45,35349.0
2024-04-23 11:15:00,169.47,169.57,169.28,169.45,48061.0,169.47,169.57,169.28,169.45,48061.0
2024-04-23 11:20:00,169.39,169.58,169.18,169.58,54913.0,169.39,169.58,169.18,169.58,54913.0
2024-04-23 11:25:00,169.57,169.65,169.12,169.14,64069.0,169.57,169.65,169.12,169.14,64069.0
2024-04-23 11:30:00,169.12,169.48,169.09,169.27,93190.0,169.12,169.48,169.09,169.27,93190.0
2024-04-23 11:35:00,169.27,169.33,169.02,169.09,41439.0,169.27,169.33,169.02,169.09,41439.0
2024-04-23 11:40:00,169.1,169.28,169.02,169.28,60507.0,169.1,169.28,169.02,169.28,60507.0
2024-04-23 11:45:00,169.27,169.27,168.92,168.93,56478.0,169.27,169.27,168.92,168.93,56478.0
2024-04-23 11:50:00,168.96,169.12,168.88,168.97,57383.0,168.96,169.12,168.88,168.97,57383.0
2024-04-23 11:55:00,168.99,169.04,168.85,168.87,111959.0,168.99,169.04,168.85,168.87,111959.0
2024-04-23 12:00:00,168.86,169.19,168.85,169.19,74826.0,168.86,169.19,168.85,169.19,74826.0
2024-04-23 12:05:00,169.17,169.22,168.91,169.07,78709.0,169.17,169.22,168.91,169.07,78709.0
2024-04-23 12:10:00,169.05,169.06,168.9,169.0,47239.0,169.05,169.06,168.9,169.0,47239.0
2024-04-23 12:15:00,168.99,169.09,168.9,169.01,24547.0,168.99,169.09,168.9,169.01,24547.0
2024-04-23 12:20:00,169.01,169.05,168.9,169.04,25849.0,169.01,169.05,168.9,169.04,25849.0
2024-04-23 12:25:00,169.03,169.39,168.93,169.32,73798.0,169.03,169.39,168.93,169.32,73798.0
2024-04-23 12:30:00,169.34,169.5,169.2,169.38,52969.0,169.34,169.5,169.2,169.38,52969.0
2024-04-23 12:35:00,169.39,169.62,169.31,169.6,39859.0,169.39,169.62,169.31,169.6,39859.0
2024-04-23 12:40:00,169.57,169.72,169.53,169.53,29993.0,169.57,169.72,169.53,169.53,29993.0
2024-04-23 12:45:00,169.53,169.74,169.53,169.66,43030.0,169.53,169.74,169.53,169.66,43030.0
2024-04-23 12:50:00,169.64,169.67,169.41,169.42,58380.0,169.64,169.67,169.41,169.42,58380.0
2024-04-23 12:55:00,169.42,169.45,169.26,169.32,49415.0,169.42,169.45,169.26,169.32,49415.0
2024-04-23 13:00:00,169.31,169.32,169.06,169.13,29046.0,169.31,169.32,169.06,169.13,29046.0
2024-04-23 13:05:00,169.13,169.19,168.9,168.98,48492.0,169.13,169.19,168.9,168.98,48492.0
2024-04-23 13:10:00,168.92,168.97,168.63,168.64,63542.0,168.92,168.97,168.63,168.64,63542.0
2024-04-23 13:15:00,168.65,168.65,168.43,168.55,108829.0,168.65,168.65,168.43,168.55,108829.0
2024-04-23 13:20:00,168.55,168.67,168.52,168.55,57876.0,168.55,168.67,168.52,168.55,57876.0
2024-04-23 13:25:00,168.54,168.73,168.51,168.62,61964.0,168.54,168.73,168.51,168.62,61964.0
2024-04-23 13:30:00,168.65,168.95,168.59,168.88,51243.0,168.65,168.95,168.59,168.88,51243.0
2024-04-23 13:35:00,168.89,169.08,168.71,169.07,58518.0,168.89,169.08,168.71,169.07,58518.0
2024-04-23 13:40:00,169.08,169.15,168.86,169.03,56698.0,169.08,169.15,168.86,169.03,56698.0
2024-04-23 13:45:00,169.04,169.11,168.82,169.0,60214.0,169.04,169.11,168.82,169.0,60214.0
2024-04-23 13:50:00,168.99,169.02,168.83,168.96,23509.0,168.99,169.02,168.83,168.96,23509.0
2024-04-23 13:55:00,168.96,168.99,168.54,168.66,63669.0,168.96,168.99,168.54,168.66,63669.0
2024-04-23 14:00:00,168.65,168.77,168.59,168.73,38636.0,168.65,168.77,168.59,168.73,38636.0
2024-04-23 14:05:00,168.71,168.87,168.65,168.87,24587.0,168.71,168.87,168.65,168.87,24587.0
2024-04-23 14:10:00,168.86,168.86,168.64,168.71,34550.0,168.86,168.86,168.64,168.71,34550.0
2024-04-23 14:15:00,168.73,168.78,168.57,168.59,27488.0,168.73,168.78,168.57,168.59,27488.0
2024-04-23 14:20:00,168.61,168.75,168.6,168.65,22087.0,168.61,168.75,168.6,168.65,22087.0
2024-04-23 14:25:00,168.68,168.78,168.63,168.69,28883.0,168.68,168.78,168.63,168.69,28883.0
2024-04-23 14:30:00,168.71,168.85,168.66,168.79,41582.0,168.71,168.85,168.66,168.79,41582.0
2024-04-23 14:35:00,168.8,168.8,168.62,168.63,26735.0,168.8,168.8,168.62,168.63,26735.0
2024-04-23 14:40:00,168.67,168.85,168.63,168.71,33900.0,168.67,168.85,168.63,168.71,33900.0
2024-04-23 14:45:00,168.7,168.74,168.46,168.49,58798.0,168.7,168.74,168.46,168.49,58798.0
2024-04-23 14:50:00,168.51,168.74,168.47,168.53,37718.0,168.51,168.74,168.47,168.53,37718.0
2024-04-23 14:55:00,168.55,168.73,168.54,168.71,35063.0,168.55,168.73,168.54,168.71,35063.0
2024-04-23 15:00:00,168.73,168.95,168.63,168.84,60260.0,168.73,168.95,168.63,168.84,60260.0
2024-04-23 15:05:00,168.81,168.87,168.71,168.76,34371.0,168.81,168.87,168.71,168.76,34371.0
2024-04-23 15:10:00,168.78,168.79,168.58,168.64,41346.0,168.78,168.79,168.58,168.64,41346.0
2024-04-23 15:15:00,168.63,169.03,168.62,169.0,52075.0,168.63,169.03,168.62,169.0,52075.0
2024-04-23 15:20:00,169.0,169.08,168.92,168.98,58591.0,169.0,169.08,168.92,168.98,58591.0
2024-04-23 15:25:00,169.0,169.02,168.91,168.96,64316.0,169.0,169.02,168.91,168.96,64316.0
2024-04-23 15:30:00,168.94,168.97,168.78,168.91,42353.0,168.94,168.97,168.78,168.91,42353.0
2024-04-23 15:35:00,168.92,169.14,168.8,169.12,83215.0,168.92,169.14,168.8,169.12,83215.0
2024-04-23 15:40:00,169.12,169.23,169.02,169.12,55794.0,169.12,169.23,169.02,169.12,55794.0
2024-04-23 15:45:00,169.12,169.29,169.11,169.25,91847.0,169.12,169.29,169.11,169.25,91847.0
2024-04-23 15:50:00,169.22,169.26,168.93,168.96,121891.0,169.22,169.26,168.93,168.96,121891.0
2024-04-23 15:55:00,168.94,169.21,168.45,169.18,407980.0,168.94,169.21,168.45,169.18,407980.0
2024-04-24 09:30:00,176.52,177.4,173.8,177.32,753294.0,176.52,177.4,173.8,177.32,753294.0
2024-04-24 09:35:00,177.24,177.64,173.12,173.21,621661.0,177.24,177.64,173.12,173.21,621661.0
2024-04-24 09:40:00,173.12,173.34,171.71,171.76,495964.0,173.12,173.34,171.71,171.76,495964.0
2024-04-24 09:45:00,171.81,172.5,171.31,172.33,382767.0,171.81,172.5,171.31,172.33,382767.0
2024-04-24 09:50:00,172.33,172.42,170.91,170.99,290221.0,172.33,172.42,170.91,170.99,290221.0
2024-04-24 09:55:00,170.98,171.38,170.44,170.74,233979.0,170.98,171.38,170.44,170.74,233979.0
2024-04-24 10:00:00,170.7,170.74,170.13,170.38,183668.0,170.7,170.74,170.13,170.38,183668.0
2024-04-24 10:05:00,170.41,170.93,169.83,170.6,289746.0,170.41,170.93,169.83,170.6,289746.0
2024-04-24 10:10:00,170.56,171.48,170.44,171.29,248468.0,170.56,171.48,170.44,171.29,248468.0
2024-04-24 10:15:00,171.28,171.98,170.91,171.83,183449.0,171.28,171.98,170.91,171.83,183449.0
2024-04-24 10:20:00,171.84,172.31,171.34,172.31,149605.0,171.84,172.31,171.34,172.31,149605.0
2024-04-24 10:25:00,172.24,173.11,172.08,172.94,230741.0,172.24,173.11,172.08,172.94,230741.0
2024-04-24 10:30:00,172.94,173.6,172.29,173.6,166250.0,172.94,173.6,172.29,173.6,166250.0
2024-04-24 10:35:00,173.6,174.12,173.09,173.7,241034.0,173.6,174.12,173.09,173.7,241034.0
2024-04-24 10:40:00,173.65,173.8,172.54,172.72,156213.0,173.65,173.8,172.54,172.72,156213.0
2024-04-24 10:45:00,172.72,173.37,172.3,172.63,164387.0,172.72,173.37,172.3,172.63,164387.0
2024-04-24 10:50:00,172.77,173.04,172.33,172.66,63660.0,172.77,173.04,172.33,172.66,63660.0
2024-04-24 10:55:00,172.71,172.77,171.41,171.51,147040.0,172.71,172.77,171.41,171.51,147040.0
2024-04-24 11:00:00,171.5,171.58,170.2,170.26,141101.0,171.5,171.58,170.2,170.26,141101.0
2024-04-24 11:05:00,170.22,170.42,169.54,169.74,191130.0,170.22,170.42,169.54,169.74,191130.0
2024-04-24 11:10:00,169.74,170.01,169.13,169.2,157984.0,169.74,170.01,169.13,169.2,157984.0
2024-04-24 11:15:00,169.25,169.43,168.92,169.01,246119.0,169.25,169.43,168.92,169.01,246119.0
2024-04-24 11:20:00,169.03,169.15,168.62,168.79,270077.0,169.03,169.15,168.62,168.79,270077.0
2024-04-24 11:25:00,168.77,169.02,168.5,168.94,177982.0,168.77,169.02,168.5,168.94,177982.0
2024-04-24 11:30:00,168.91,169.04,168.25,168.46,180783.0,168.91,169.04,168.25,168.46,180783.0
2024-04-24 11:35:00,168.4,168.48,167.22,167.39,338782.0,168.4,168.48,167.22,167.39,338782.0
2024-04-24 11:40:00,167.43,167.58,166.8,166.88,255236.0,167.43,167.58,166.8,166.88,255236.0
2024-04-24 11:45:00,166.88,167.18,166.58,166.78,203619.0,166.88,167.18,166.58,166.78,203619.0
2024-04-24 11:50:00,166.75,167.02,166.62,166.94,117151.0,166.75,167.02,166.62,166.94,117151.0
2024-04-24 11:55:00,166.98,167.03,166.6,166.89,110740.0,166.98,167.03,166.6,166.89,110740.0
2024-04-24 12:00:00,166.9,167.21,166.75,166.9,122081.0,166.9,167.21,166.75,166.9,122081.0
2024-04-24 12:05:00,166.91,166.96,166.35,166.5,140589.0,166.91,166.96,166.35,166.5,140589.0
2024-04-24 12:10:00,166.49,167.01,166.26,166.86,116209.0,166.49,167.01,166.26,166.86,116209.0
2024-04-24 12:15:00,166.84,167.12,166.67,166.8,75581.0,166.84,167.12,166.67,166.8,75581.0
2024-04-24 12:20:00,166.81,166.96,166.61,166.63,84338.0,166.81,166.96,166.61,166.63,84338.0
2024-04-24 12:25:00,166.63,166.88,166.45,166.73,94816.0,166.63,166.88,166.45,166.73,94816.0
2024-04-24 12:30:00,166.71,166.71,166.27,166.63,80599.0,166.71,166.71,166.27,166.63,80599.0
2024-04-24 12:35:00,166.63,167.03,166.6,166.6,74659.0,166.63,167.03,166.6,166.6,74659.0
2024-04-24 12:40:00,166.64,166.65,166.39,166.61,103292.0,166.64,166.65,166.39,166.61,103292.0
2024-04-24 12:45:00,166.6,166.67,166.36,166.55,76780.0,166.6,166.67,166.36,166.55,76780.0
2024-04-24 12:50:00,166.57,166.64,166.47,166.5,39988.0,166.57,166.64,166.47,166.5,39988.0
2024-04-24 12:55:00,166.53,166.86,166.45,166.72,57472.0,166.53,166.86,166.45,166.72,57472.0
2024-04-24 13:00:00,166.68,166.92,166.57,166.86,49287.0,166.68,166.92,166.57,166.86,49287.0
2024-04-24 13:05:00,166.87,167.11,166.85,166.88,92436.0,166.87,167.11,166.85,166.88,92436.0
2024-04-24 13:10:00,166.93,166.99,166.68,166.84,62737.0,166.93,166.99,166.68,166.84,62737.0
2024-04-24 13:15:00,166.84,167.22,166.61,167.09,65348.0,166.84,167.22,166.61,167.09,65348.0
2024-04-24 13:20:00,167.04,167.43,166.92,167.08,125162.0,167.04,167.43,166.92,167.08,125162.0
2024-04-24 13:25:00,167.08,167.29,166.97,167.12,91997.0,167.08,167.29,166.97,167.12,91997.0
2024-04-24 13:30:00,167.08,167.51,167.04,167.27,79038.0,167.08,167.51,167.04,167.27,79038.0
2024-04-24 13:35:00,167.25,167.94,167.21,167.71,118019.0,167.25,167.94,167.21,167.71,118019.0
2024-04-24 13:40:00,167.76,168.27,167.64,168.08,106306.0,167.76,168.27,167.64,168.08,106306.0
2024-04-24 13:45:00,168.07,168.53,167.89,167.89,112479.0,168.07,168.53,167.89,167.89,112479.0
2024-04-24 13:50:00,167.96,168.05,167.63,167.64,68975.0,167.96,168.05,167.63,167.64,68975.0
2024-04-24 13:55:00,167.68,167.68,166.61,167.03,208942.0,167.68,167.68,166.61,167.03,208942.0
2024-04-24 14:00:00,166.97,167.1,165.02,165.19,645942.0,166.97,167.1,165.02,165.19,645942.0
2024-04-24 14:05:00,165.4,165.4,162.74,163.97,946363.0,165.4,165.4,162.74,163.97,946363.0
2024-04-24 14:10:00,164.03,164.44,163.35,163.72,355274.0,164.03,164.44,163.35,163.72,355274.0
2024-04-24 14:15:00,163.8,164.54,163.61,164.29,247078.0,163.8,164.54,163.61,164.29,247078.0
2024-04-24 14:20:00,164.25,164.6,163.96,164.55,155157.0,164.25,164.6,163.96,164.55,155157.0
2024-04-24 14:25:00,164.5,164.75,164.04,164.13,160637.0,164.5,164.75,164.04,164.13,160637.0
2024-04-24 14:30:00,164.17,164.44,163.87,164.13,134484.0,164.17,164.44,163.87,164.13,134484.0
2024-04-24 14:35:00,164.19,164.66,164.14,164.55,100744.0,164.19,164.66,164.14,164.55,100744.0
2024-04-24 14:40:00,164.59,164.61,163.8,163.98,144919.0,164.59,164.61,163.8,163.98,144919.0
2024-04-24 14:45:00,163.98,163.99,163.61,163.73,150297.0,163.98,163.99,163.61,163.73,150297.0
2024-04-24 14:50:00,163.7,163.72,163.35,163.55,151395.0,163.7,163.72,163.35,163.55,151395.0
2024-04-24 14:55:00,163.59,163.73,163.27,163.46,128535.0,163.59,163.73,163.27,163.46,128535.0
2024-04-24 15:00:00,163.39,163.82,163.26,163.6,148309.0,163.39,163.82,163.26,163.6,148309.0
2024-04-24 15:05:00,163.6,164.1,163.59,163.95,114444.0,163.6,164.1,163.59,163.95,114444.0
2024-04-24 15:10:00,163.91,164.26,163.89,164.02,88354.0,163.91,164.26,163.89,164.02,88354.0
2024-04-24 15:15:00,164.02,164.14,163.77,163.95,85295.0,164.02,164.14,163.77,163.95,85295.0
2024-04-24 15:20:00,163.96,164.36,163.92,164.27,87028.0,163.96,164.36,163.92,164.27,87028.0
2024-04-24 15:25:00,164.31,164.68,164.25,164.61,139044.0,164.31,164.68,164.25,164.61,139044.0
2024-04-24 15:30:00,164.64,164.89,164.45,164.79,174184.0,164.64,164.89,164.45,164.79,174184.0
2024-04-24 15:35:00,164.78,164.93,164.71,164.8,106179.0,164.78,164.93,164.71,164.8,106179.0
2024-04-24 15:40:00,164.8,165.17,164.8,165.0,164458.0,164.8,165.17,164.8,165.0,164458.0
2024-04-24 15:45:00,165.0,165.29,164.91,165.16,173159.0,165.0,165.29,164.91,165.16,173159.0
2024-04-24 15:50:00,165.08,165.18,164.95,165.12,192113.0,165.08,165.18,164.95,165.12,192113.0
2024-04-24 15:55:00,165.14,165.16,164.32,164.33,631622.0,165.14,165.16,164.32,164.33,631622.0
2024-04-25 09:30:00,163.59,164.33,162.65,163.29,488624.0,163.59,164.33,162.65,163.29,488624.0
2024-04-25 09:35:00,163.26,163.36,161.21,161.22,451716.0,163.26,163.36,161.21,161.22,451716.0
2024-04-25 09:40:00,161.21,162.75,160.75,162.56,390938.0,161.21,162.75,160.75,162.56,390938.0
2024-04-25 09:45:00,162.5,163.1,162.11,162.82,150786.0,162.5,163.1,162.11,162.82,150786.0
2024-04-25 09:50:00,162.82,163.33,162.2,162.68,138183.0,162.82,163.33,162.2,162.68,138183.0
2024-04-25 09:55:00,162.73,163.09,162.5,162.66,108830.0,162.73,163.09,162.5,162.66,108830.0
2024-04-25 10:00:00,162.51,162.77,161.24,161.35,168482.0,162.51,162.77,161.24,161.35,168482.0
2024-04-25 10:05:00,161.43,161.65,160.61,160.67,291325.0,161.43,161.65,160.61,160.67,291325.0
2024-04-25 10:10:00,160.65,161.25,160.61,161.19,199128.0,160.65,161.25,160.61,161.19,199128.0
2024-04-25 10:15:00,161.17,162.16,160.9,161.96,159801.0,161.17,162.16,160.9,161.96,159801.0
2024-04-25 10:20:00,161.96,162.18,161.82,162.0,109800.0,161.96,162.18,161.82,162.0,109800.0
2024-04-25 10:25:00,162.0,162.04,161.17,161.22,122443.0,162.0,162.04,161.17,161.22,122443.0
2024-04-25 10:30:00,161.24,161.31,160.78,160.8,100439.0,161.24,161.31,160.78,160.8,100439.0
2024-04-25 10:35:00,160.84,160.96,160.11,160.35,182018.0,160.84,160.96,160.11,160.35,182018.0
2024-04-25 10:40:00,160.34,160.41,159.7,160.01,276516.0,160.34,160.41,159.7,160.01,276516.0
2024-04-25 10:45:00,160.0,160.43,159.94,160.34,115021.0,160.0,160.43,159.94,160.34,115021.0
2024-04-25 10:50:00,160.37,160.54,160.08,160.5,156850.0,160.37,160.54,160.08,160.5,156850.0
2024-04-25 10:55:00,160.52,160.73,160.23,160.56,112664.0,160.52,160.73,160.23,160.56,112664.0
2024-04-25 11:00:00,160.52,160.58,160.24,160.47,87203.0,160.52,160.58,160.24,160.47,87203.0
2024-04-25 11:05:00,160.47,160.75,160.35,160.69,79814.0,160.47,160.75,160.35,160.69,79814.0
2024-04-25 11:10:00,160.69,161.07,160.61,160.97,109292.0,160.69,161.07,160.61,160.97,109292.0
2024-04-25 11:15:00,161.02,161.09,160.81,160.81,62573.0,161.02,161.09,160.81,160.81,62573.0
2024-04-25 11:20:00,160.86,161.32,160.76,161.16,77615.0,160.86,161.32,160.76,161.16,77615.0
2024-04-25 11:25:00,161.19,161.19,160.5,160.92,72434.0,161.19,161.19,160.5,160.92,72434.0
2024-04-25 11:30:00,160.95,161.58,160.9,161.53,95704.0,160.95,161.58,160.9,161.53,95704.0
2024-04-25 11:35:00,161.5,161.87,161.44,161.66,85873.0,161.5,161.87,161.44,161.66,85873.0
2024-04-25 11:40:00,161.69,161.83,161.26,161.27,70269.0,161.69,161.83,161.26,161.27,70269.0
2024-04-25 11:45:00,161.26,161.4,160.81,160.95,78334.0,161.26,161.4,160.81,160.95,78334.0
2024-04-25 11:50:00,160.87,160.98,160.54,160.65,88660.0,160.87,160.98,160.54,160.65,88660.0
2024-04-25 11:55:00,160.63,161.18,160.45,161.12,78342.0,160.63,161.18,160.45,161.12,78342.0
2024-04-25 12:00:00,161.11,161.8,160.98,161.75,87887.0,161.11,161.8,160.98,161.75,87887.0
2024-04-25 12:05:00,161.75,161.84,161.56,161.58,67333.0,161.75,161.84,161.56,161.58,67333.0
2024-04-25 12:10:00,161.6,161.96,161.51,161.81,53410.0,161.6,161.96,161.51,161.81,53410.0
2024-04-25 12:15:00,161.82,162.32,161.78,162.02,93063.0,161.82,162.32,161.78,162.02,93063.0
2024-04-25 12:20:00,162.02,162.35,161.94,162.31,58090.0,162.02,162.35,161.94,162.31,58090.0
2024-04-25 12:25:00,162.31,162.36,162.04,162.26,71941.0,162.31,162.36,162.04,162.26,71941.0
2024-04-25 12:30:00,162.26,162.79,162.23,162.73,69840.0,162.26,162.79,162.23,162.73,69840.0
2024-04-25 12:35:00,162.72,163.35,162.43,163.3,109856.0,162.72,163.35,162.43,163.3,109856.0
2024-04-25 12:40:00,163.31,163.81,163.28,163.72,167067.0,163.31,163.81,163.28,163.72,167067.0
2024-04-25 12:45:00,163.72,163.85,162.81,162.81,203545.0,163.72,163.85,162.81,162.81,203545.0
2024-04-25 12:50:00,162.81,163.01,162.57,162.84,68742.0,162.81,163.01,162.57,162.84,68742.0
2024-04-25 12:55:00,162.84,163.1,162.81,163.03,70537.0,162.84,163.1,162.81,163.03,70537.0
2024-04-25 13:00:00,163.06,163.89,163.03,163.83,90276.0,163.06,163.89,163.03,163.83,90276.0
2024-04-25 13:05:00,163.77,164.05,163.57,163.98,87303.0,163.77,164.05,163.57,163.98,87303.0
2024-04-25 13:10:00,164.0,164.18,163.8,163.98,61242.0,164.0,164.18,163.8,163.98,61242.0
2024-04-25 13:15:00,163.98,164.09,163.85,163.99,43300.0,163.98,164.09,163.85,163.99,43300.0
2024-04-25 13:20:00,163.95,164.3,163.81,163.91,55603.0,163.95,164.3,163.81,163.91,55603.0
2024-04-25 13:25:00,163.84,164.2,163.83,164.1,50361.0,163.84,164.2,163.83,164.1,50361.0
2024-04-25 13:30:00,164.08,164.27,163.94,164.2,47296.0,164.08,164.27,163.94,164.2,47296.0
2024-04-25 13:35:00,164.22,164.28,163.93,163.96,45662.0,164.22,164.28,163.93,163.96,45662.0
2024-04-25 13:40:00,163.95,164.22,163.93,164.0,27476.0,163.95,164.22,163.93,164.0,27476.0
2024-04-25 13:45:00,164.0,164.73,163.98,164.69,131995.0,164.0,164.73,163.98,164.69,131995.0
2024-04-25 13:50:00,164.69,165.25,164.56,165.04,107413.0,164.69,165.25,164.56,165.04,107413.0
2024-04-25 13:55:00,165.04,165.18,164.97,165.04,54745.0,165.04,165.18,164.97,165.04,54745.0
2024-04-25 14:00:00,165.01,165.2,164.94,165.01,90098.0,165.01,165.2,164.94,165.01,90098.0
2024-04-25 14:05:00,164.98,165.5,164.94,165.43,80781.0,164.98,165.5,164.94,165.43,80781.0
2024-04-25 14:10:00,165.45,165.55,165.0,165.12,65407.0,165.45,165.55,165.0,165.12,65407.0
2024-04-25 14:15:00,165.11,165.14,164.93,165.01,50147.0,165.11,165.14,164.93,165.01,50147.0
2024-04-25 14:20:00,164.98,165.23,164.88,165.1,46140.0,164.98,165.23,164.88,165.1,46140.0
2024-04-25 14:25:00,165.11,165.33,164.9,164.9,56984.0,165.11,165.33,164.9,164.9,56984.0
2024-04-25 14:30:00,164.91,165.34,164.91,165.2,47567.0,164.91,165.34,164.91,165.2,47567.0
2024-04-25 14:35:00,165.22,165.29,165.03,165.23,38642.0,165.22,165.29,165.03,165.23,38642.0
2024-04-25 14:40:00,165.22,165.5,164.95,165.38,120814.0,165.22,165.5,164.95,165.38,120814.0
2024-04-25 14:45:00,165.36,166.08,165.35,166.07,193031.0,165.36,166.08,165.35,166.07,193031.0
2024-04-25 14:50:00,166.1,166.36,165.93,166.03,85771.0,166.1,166.36,165.93,166.03,85771.0
2024-04-25 14:55:00,166.04,166.25,165.97,166.07,58499.0,166.04,166.25,165.97,166.07,58499.0
2024-04-25 15:00:00,166.05,166.18,165.96,166.1,41990.0,166.05,166.18,165.96,166.1,41990.0
2024-04-25 15:05:00,166.12,166.28,165.96,166.2,52115.0,166.12,166.28,165.96,166.2,52115.0
2024-04-25 15:10:00,166.19,166.61,166.12,166.56,86466.0,166.19,166.61,166.12,166.56,86466.0
2024-04-25 15:15:00,166.56,167.01,166.51,166.98,88347.0,166.56,167.01,166.51,166.98,88347.0
2024-04-25 15:20:00,166.97,167.28,166.93,167.22,101237.0,166.97,167.28,166.93,167.22,101237.0
2024-04-25 15:25:00,167.25,167.73,167.16,167.53,120144.0,167.25,167.73,167.16,167.53,120144.0
2024-04-25 15:30:00,167.55,168.13,167.39,168.03,167353.0,167.55,168.13,167.39,168.03,167353.0
2024-04-25 15:35:00,168.0,168.01,167.53,167.78,141885.0,168.0,168.01,167.53,167.78,141885.0
2024-04-25 15:40:00,167.81,167.86,166.84,166.88,127175.0,167.81,167.86,166.84,166.88,127175.0
2024-04-25 15:45:00,166.88,167.03,166.69,166.96,118254.0,166.88,167.03,166.69,166.96,118254.0
2024-04-25 15:50:00,166.99,167.39,166.91,167.3,139506.0,166.99,167.39,166.91,167.3,139506.0
2024-04-25 15:55:00,167.28,167.28,166.77,166.83,250533.0,167.28,167.28,166.77,166.83,250533.0
2024-04-26 09:30:00,165.98,166.25,165.41,165.82,196837.0,165.98,166.25,165.41,165.82,196837.0
2024-04-26 09:35:00,165.78,165.88,164.93,164.94,108923.0,165.78,165.88,164.93,164.94,108923.0
2024-04-26 09:40:00,164.97,166.45,164.94,166.39,109660.0,164.97,166.45,164.94,166.39,109660.0
2024-04-26 09:45:00,166.39,166.43,165.74,166.0,63244.0,166.39,166.43,165.74,166.0,63244.0
2024-04-26 09:50:00,165.98,166.28,165.86,165.87,53038.0,165.98,166.28,165.86,165.87,53038.0
2024-04-26 09:55:00,165.87,166.67,165.86,166.6,71555.0,165.87,166.67,165.86,166.6,71555.0
2024-04-26 10:00:00,166.55,167.4,166.44,167.12,102976.0,166.55,167.4,166.44,167.12,102976.0
2024-04-26 10:05:00,167.12,167.45,166.88,167.09,67258.0,167.12,167.45,166.88,167.09,67258.0
2024-04-26 10:10:00,167.12,167.57,166.94,167.52,62810.0,167.12,167.57,166.94,167.52,62810.0
2024-04-26 10:15:00,167.47,167.5,166.84,166.88,60178.0,167.47,167.5,166.84,166.88,60178.0
2024-04-26 10:20:00,166.89,166.95,166.65,166.94,82708.0,166.89,166.95,166.65,166.94,82708.0
2024-04-26 10:25:00,166.91,166.95,166.44,166.59,50960.0,166.91,166.95,166.44,166.59,50960.0
2024-04-26 10:30:00,166.59,166.96,166.48,166.92,54939.0,166.59,166.96,166.48,166.92,54939.0
2024-04-26 10:35:00,166.89,166.93,166.69,166.88,33509.0,166.89,166.93,166.69,166.88,33509.0
2024-04-26 10:40:00,166.89,166.94,166.41,166.43,59148.0,166.89,166.94,166.41,166.43,59148.0
2024-04-26 10:45:00,166.43,166.44,166.11,166.24,45928.0,166.43,166.44,166.11,166.24,45928.0
2024-04-26 10:50:00,166.17,166.67,165.9,166.31,72201.0,166.17,166.67,165.9,166.31,72201.0
2024-04-26 10:55:00,166.32,166.63,166.09,166.6,52932.0,166.32,166.63,166.09,166.6,52932.0
2024-04-26 11:00:00,166.62,166.83,166.46,166.67,71233.0,166.62,166.83,166.46,166.67,71233.0
2024-04-26 11:05:00,166.71,166.8,166.41,166.45,42110.0,166.71,166.8,166.41,166.45,42110.0
2024-04-26 11:10:00,166.45,166.64,166.4,166.62,41026.0,166.45,166.64,166.4,166.62,41026.0
2024-04-26 11:15:00,166.61,166.76,166.45,166.49,48355.0,166.61,166.76,166.45,166.49,48355.0
2024-04-26 11:20:00,166.49,166.5,166.14,166.29,70820.0,166.49,166.5,166.14,166.29,70820.0
2024-04-26 11:25:00,166.26,166.5,166.23,166.45,52453.0,166.26,166.5,166.23,166.45,52453.0
2024-04-26 11:30:00,166.47,166.66,166.36,166.62,21531.0,166.47,166.66,166.36,166.62,21531.0
2024-04-26 11:35:00,166.63,166.63,166.25,166.33,35984.0,166.63,166.63,166.25,166.33,35984.0
2024-04-26 11:40:00,166.32,166.41,165.87,165.94,75781.0,166.32,166.41,165.87,165.94,75781.0
2024-04-26 11:45:00,165.95,166.12,165.84,165.94,41367.0,165.95,166.12,165.84,165.94,41367.0
2024-04-26 11:50:00,165.97,166.12,165.92,166.07,32652.0,165.97,166.12,165.92,166.07,32652.0
2024-04-26 11:55:00,166.08,166.33,166.02,166.33,29961.0,166.08,166.33,166.02,166.33,29961.0
2024-04-26 12:00:00,166.34,166.34,166.04,166.23,32389.0,166.34,166.34,166.04,166.23,32389.0
2024-04-26 12:05:00,166.23,166.24,165.91,165.96,22758.0,166.23,166.24,165.91,165.96,22758.0
2024-04-26 12:10:00,165.94,166.09,165.89,166.09,12532.0,165.94,166.09,165.89,166.09,12532.0
2024-04-26 12:15:00,166.1,166.1,165.93,166.03,16655.0,166.1,166.1,165.93,166.03,16655.0
2024-04-26 12:20:00,166.02,166.02,165.87,165.99,19427.0,166.02,166.02,165.87,165.99,19427.0
2024-04-26 12:25:00,165.99,166.09,165.95,165.97,24767.0,165.99,166.09,165.95,165.97,24767.0
2024-04-26 12:30:00,165.96,166.22,165.89,166.22,24580.0,165.96,166.22,165.89,166.22,24580.0
2024-04-26 12:35:00,166.24,166.4,166.13,166.3,33323.0,166.24,166.4,166.13,166.3,33323.0
2024-04-26 12:40:00,166.28,166.71,166.26,166.71,36844.0,166.28,166.71,166.26,166.71,36844.0
2024-04-26 12:45:00,166.74,167.01,166.71,166.99,37578.0,166.74,167.01,166.71,166.99,37578.0
2024-04-26 12:50:00,166.99,167.41,166.98,167.39,56030.0,166.99,167.41,166.98,167.39,56030.0
2024-04-26 12:55:00,167.4,168.24,167.4,167.83,119026.0,167.4,168.24,167.4,167.83,119026.0
2024-04-26 13:00:00,167.84,168.4,167.71,168.4,74365.0,167.84,168.4,167.71,168.4,74365.0
2024-04-26 13:05:00,168.4,168.64,167.93,168.11,107136.0,168.4,168.64,167.93,168.11,107136.0
2024-04-26 13:10:00,168.11,168.33,167.97,168.2,34188.0,168.11,168.33,167.97,168.2,34188.0
2024-04-26 13:15:00,168.15,168.15,167.62,167.92,54690.0,168.15,168.15,167.62,167.92,54690.0
2024-04-26 13:20:00,167.98,168.13,167.9,168.12,57631.0,167.98,168.13,167.9,168.12,57631.0
2024-04-26 13:25:00,168.09,168.2,168.06,168.15,14879.0,168.09,168.2,168.06,168.15,14879.0
2024-04-26 13:30:00,168.18,168.46,168.18,168.45,37317.0,168.18,168.46,168.18,168.45,37317.0
2024-04-26 13:35:00,168.43,168.65,168.34,168.36,55110.0,168.43,168.65,168.34,168.36,55110.0
2024-04-26 13:40:00,168.36,168.37,168.0,168.15,32966.0,168.36,168.37,168.0,168.15,32966.0
2024-04-26 13:45:00,168.18,168.32,168.15,168.21,14595.0,168.18,168.32,168.15,168.21,14595.0
2024-04-26 13:50:00,168.22,168.25,168.01,168.24,26072.0,168.22,168.25,168.01,168.24,26072.0
2024-04-26 13:55:00,168.22,168.34,168.1,168.2,45726.0,168.22,168.34,168.1,168.2,45726.0
2024-04-26 14:00:00,168.18,168.45,168.15,168.32,43735.0,168.18,168.45,168.15,168.32,43735.0
2024-04-26 14:05:00,168.34,168.34,168.01,168.13,28210.0,168.34,168.34,168.01,168.13,28210.0
2024-04-26 14:10:00,168.09,168.18,167.96,167.97,35102.0,168.09,168.18,167.96,167.97,35102.0
2024-04-26 14:15:00,167.99,168.08,167.74,167.75,28972.0,167.99,168.08,167.74,167.75,28972.0
2024-04-26 14:20:00,167.75,167.85,167.64,167.7,79489.0,167.75,167.85,167.64,167.7,79489.0
2024-04-26 14:25:00,167.69,167.83,167.37,167.47,84519.0,167.69,167.83,167.37,167.47,84519.0
2024-04-26 14:30:00,167.48,167.49,167.03,167.08,89455.0,167.48,167.49,167.03,167.08,89455.0
2024-04-26 14:35:00,167.07,167.1,166.89,167.01,46760.0,167.07,167.1,166.89,167.01,46760.0
2024-04-26 14:40:00,166.97,167.07,166.89,166.98,32448.0,166.97,167.07,166.89,166.98,32448.0
2024-04-26 14:45:00,166.97,167.04,166.9,167.02,30780.0,166.97,167.04,166.9,167.02,30780.0
2024-04-26 14:50:00,166.99,167.19,166.99,167.11,31023.0,166.99,167.19,166.99,167.11,31023.0
2024-04-26 14:55:00,167.13,167.48,167.11,167.4,50854.0,167.13,167.48,167.11,167.4,50854.0
2024-04-26 15:00:00,167.41,167.66,167.33,167.58,43063.0,167.41,167.66,167.33,167.58,43063.0
2024-04-26 15:05:00,167.6,167.63,167.35,167.59,32725.0,167.6,167.63,167.35,167.59,32725.0
2024-04-26 15:10:00,167.62,167.68,167.3,167.3,38551.0,167.62,167.68,167.3,167.3,38551.0
2024-04-26 15:15:00,167.3,167.38,167.2,167.25,29915.0,167.3,167.38,167.2,167.25,29915.0
2024-04-26 15:20:00,167.26,167.4,167.2,167.4,24746.0,167.26,167.4,167.2,167.4,24746.0
2024-04-26 15:25:00,167.42,167.45,167.28,167.44,28947.0,167.42,167.45,167.28,167.44,28947.0
2024-04-26 15:30:00,167.45,167.45,167.2,167.33,30002.0,167.45,167.45,167.2,167.33,30002.0
2024-04-26 15:35:00,167.34,167.42,167.26,167.33,30955.0,167.34,167.42,167.26,167.33,30955.0
2024-04-26 15:40:00,167.34,167.48,167.28,167.32,32331.0,167.34,167.48,167.28,167.32,32331.0
2024-04-26 15:45:00,167.33,167.4,167.17,167.22,62007.0,167.33,167.4,167.17,167.22,62007.0
2024-04-26 15:50:00,167.24,167.37,167.15,167.28,56715.0,167.24,167.37,167.15,167.28,56715.0
2024-04-26 15:55:00,167.28,167.51,167.22,167.26,197459.0,167.28,167.51,167.22,167.26,197459.0
2024-04-29 09:30:00,167.9,169.11,167.55,169.11,149979.0,167.9,169.11,167.55,169.11,149979.0
2024-04-29 09:35:00,169.06,169.23,168.48,168.85,83406.0,169.06,169.23,168.48,168.85,83406.0
2024-04-29 09:40:00,168.84,169.1,168.09,168.49,87172.0,168.84,169.1,168.09,168.49,87172.0
2024-04-29 09:45:00,168.5,168.79,168.39,168.59,51669.0,168.5,168.79,168.39,168.59,51669.0
2024-04-29 09:50:00,168.65,169.23,168.49,169.2,64393.0,168.65,169.23,168.49,169.2,64393.0
2024-04-29 09:55:00,169.19,169.31,168.81,168.92,78127.0,169.19,169.31,168.81,168.92,78127.0
2024-04-29 10:00:00,168.94,169.61,168.92,169.11,101535.0,168.94,169.61,168.92,169.11,101535.0
2024-04-29 10:05:00,169.11,169.67,169.05,169.63,56428.0,169.11,169.67,169.05,169.63,56428.0
2024-04-29 10:10:00,169.64,169.93,169.54,169.83,79012.0,169.64,169.93,169.54,169.83,79012.0
2024-04-29 10:15:00,169.82,170.28,169.6,170.17,80898.0,169.82,170.28,169.6,170.17,80898.0
2024-04-29 10:20:00,170.16,170.45,170.01,170.14,99033.0,170.16,170.45,170.01,170.14,99033.0
2024-04-29 10:25:00,170.13,170.84,170.13,170.79,118397.0,170.13,170.84,170.13,170.79,118397.0
2024-04-29 10:30:00,170.79,171.31,170.7,171.24,104500.0,170.79,171.31,170.7,171.24,104500.0
2024-04-29 10:35:00,171.31,171.64,171.17,171.47,124164.0,171.31,171.64,171.17,171.47,124164.0
2024-04-29 10:40:00,171.46,171.88,171.29,171.8,106905.0,171.46,171.88,171.29,171.8,106905.0
2024-04-29 10:45:00,171.8,171.96,171.57,171.86,111107.0,171.8,171.96,171.57,171.86,111107.0
2024-04-29 10:50:00,171.86,172.31,171.82,172.16,132322.0,171.86,172.31,171.82,172.16,132322.0
2024-04-29 10:55:00,172.18,172.32,171.76,172.21,112055.0,172.18,172.32,171.76,172.21,112055.0
2024-04-29 11:00:00,172.21,172.42,171.88,172.4,75597.0,172.21,172.42,171.88,172.4,75597.0
2024-04-29 11:05:00,172.42,172.46,172.04,172.37,75276.0,172.42,172.46,172.04,172.37,75276.0
2024-04-29 11:10:00,172.36,172.66,172.31,172.52,141409.0,172.36,172.66,172.31,172.52,141409.0
2024-04-29 11:15:00,172.53,172.79,172.1,172.28,174694.0,172.53,172.79,172.1,172.28,174694.0
2024-04-29 11:20:00,172.32,172.72,172.23,172.5,99108.0,172.32,172.72,172.23,172.5,99108.0
2024-04-29 11:25:00,172.52,172.56,172.28,172.32,110824.0,172.52,172.56,172.28,172.32,110824.0
2024-04-29 11:30:00,172.32,172.39,171.8,172.15,101448.0,172.32,172.39,171.8,172.15,101448.0
2024-04-29 11:35:00,172.12,172.39,172.0,172.21,56251.0,172.12,172.39,172.0,172.21,56251.0
2024-04-29 11:40:00,172.21,172.43,172.11,172.38,37193.0,172.21,172.43,172.11,172.38,37193.0
2024-04-29 11:45:00,172.37,172.4,171.81,171.86,63746.0,172.37,172.4,171.81,171.86,63746.0
2024-04-29 11:50:00,171.86,171.99,171.67,171.75,42058.0,171.86,171.99,171.67,171.75,42058.0
2024-04-29 11:55:00,171.71,172.1,171.7,172.03,37792.0,171.71,172.1,171.7,172.03,37792.0
2024-04-29 12:00:00,172.05,172.39,172.0,172.3,39430.0,172.05,172.39,172.0,172.3,39430.0
2024-04-29 12:05:00,172.3,172.33,172.17,172.2,31208.0,172.3,172.33,172.17,172.2,31208.0
2024-04-29 12:10:00,172.2,172.49,172.17,172.31,62229.0,172.2,172.49,172.17,172.31,62229.0
2024-04-29 12:15:00,172.3,172.34,172.07,172.14,54680.0,172.3,172.34,172.07,172.14,54680.0
2024-04-29 12:20:00,172.14,172.36,172.06,172.33,40781.0,172.14,172.36,172.06,172.33,40781.0
2024-04-29 12:25:00,172.35,172.48,172.24,172.48,38355.0,172.35,172.48,172.24,172.48,38355.0
2024-04-29 12:30:00,172.49,172.96,172.42,172.86,99522.0,172.49,172.96,172.42,172.86,99522.0
2024-04-29 12:35:00,172.86,172.96,172.38,172.46,83813.0,172.86,172.96,172.38,172.46,83813.0
2024-04-29 12:40:00,172.45,172.67,172.39,172.55,40403.0,172.45,172.67,172.39,172.55,40403.0
2024-04-29 12:45:00,172.58,172.94,172.57,172.93,82416.0,172.58,172.94,172.57,172.93,82416.0
2024-04-29 12:50:00,172.96,173.1,172.5,173.02,101331.0,172.96,173.1,172.5,173.02,101331.0
2024-04-29 12:55:00,173.02,173.18,172.83,173.16,47476.0,173.02,173.18,172.83,173.16,47476.0
2024-04-29 13:00:00,173.1,173.15,172.78,172.78,35872.0,173.1,173.15,172.78,172.78,35872.0
2024-04-29 13:05:00,172.82,172.91,172.5,172.87,50040.0,172.82,172.91,172.5,172.87,50040.0
2024-04-29 13:10:00,172.87,173.01,172.56,172.64,46871.0,172.87,173.01,172.56,172.64,46871.0
2024-04-29 13:15:00,172.63,172.68,172.45,172.45,36641.0,172.63,172.68,172.45,172.45,36641.0
2024-04-29 13:20:00,172.48,172.92,172.47,172.86,21921.0,172.48,172.92,172.47,172.86,21921.0
2024-04-29 13:25:00,172.85,172.97,172.69,172.75,29735.0,172.85,172.97,172.69,172.75,29735.0
2024-04-29 13:30:00,172.72,172.9,172.69,172.85,16642.0,172.72,172.9,172.69,172.85,16642.0
2024-04-29 13:35:00,172.82,173.09,172.79,173.07,29242.0,172.82,173.09,172.79,173.07,29242.0
2024-04-29 13:40:00,173.11,173.11,172.88,172.95,24520.0,173.11,173.11,172.88,172.95,24520.0
2024-04-29 13:45:00,172.94,173.02,172.76,172.98,24572.0,172.94,173.02,172.76,172.98,24572.0
2024-04-29 13:50:00,172.97,173.13,172.9,173.02,22958.0,172.97,173.13,172.9,173.02,22958.0
2024-04-29 13:55:00,173.07,173.08,172.94,172.97,32783.0,173.07,173.08,172.94,172.97,32783.0
2024-04-29 14:00:00,172.98,172.99,172.61,172.75,30949.0,172.98,172.99,172.61,172.75,30949.0
2024-04-29 14:05:00,172.69,172.81,172.67,172.81,30240.0,172.69,172.81,172.67,172.81,30240.0
2024-04-29 14:10:00,172.77,172.93,172.7,172.92,34703.0,172.77,172.93,172.7,172.92,34703.0
2024-04-29 14:15:00,172.91,172.93,172.58,172.68,36037.0,172.91,172.93,172.58,172.68,36037.0
2024-04-29 14:20:00,172.68,172.9,172.46,172.77,61380.0,172.68,172.9,172.46,172.77,61380.0
2024-04-29 14:25:00,172.77,173.02,172.76,173.0,29669.0,172.77,173.02,172.76,173.0,29669.0
2024-04-29 14:30:00,172.99,173.01,172.66,172.88,58342.0,172.99,173.01,172.66,172.88,58342.0
2024-04-29 14:35:00,172.89,173.05,172.4,172.6,45011.0,172.89,173.05,172.4,172.6,45011.0
2024-04-29 14:40:00,172.63,172.65,172.41,172.51,21666.0,172.63,172.65,172.41,172.51,21666.0
2024-04-29 14:45:00,172.53,172.73,172.46,172.65,56910.0,172.53,172.73,172.46,172.65,56910.0
2024-04-29 14:50:00,172.67,172.82,172.61,172.65,34903.0,172.67,172.82,172.61,172.65,34903.0
2024-04-29 14:55:00,172.64,172.8,172.63,172.66,25404.0,172.64,172.8,172.63,172.66,25404.0
2024-04-29 15:00:00,172.58,172.58,171.78,171.88,72420.0,172.58,172.58,171.78,171.88,72420.0
2024-04-29 15:05:00,171.92,172.17,171.71,172.12,52097.0,171.92,172.17,171.71,172.12,52097.0
2024-04-29 15:10:00,172.12,172.63,172.12,172.59,63348.0,172.12,172.63,172.12,172.59,63348.0
2024-04-29 15:15:00,172.59,172.85,172.57,172.83,62080.0,172.59,172.85,172.57,172.83,62080.0
2024-04-29 15:20:00,172.79,173.11,172.78,173.03,94841.0,172.79,173.11,172.78,173.03,94841.0
2024-04-29 15:25:00,173.05,173.32,172.94,173.03,115782.0,173.05,173.32,172.94,173.03,115782.0
2024-04-29 15:30:00,173.03,173.13,172.78,173.11,39550.0,173.03,173.13,172.78,173.11,39550.0
2024-04-29 15:35:00,173.09,173.23,173.0,173.1,50291.0,173.09,173.23,173.0,173.1,50291.0
2024-04-29 15:40:00,173.14,173.58,173.04,173.47,91023.0,173.14,173.58,173.04,173.47,91023.0
2024-04-29 15:45:00,173.46,173.79,173.45,173.62,114086.0,173.46,173.79,173.45,173.62,114086.0
2024-04-29 15:50:00,173.6,173.8,173.53,173.67,147734.0,173.6,173.8,173.53,173.67,147734.0
2024-04-29 15:55:00,173.69,173.81,173.44,173.48,303761.0,173.69,173.81,173.44,173.48,303761.0
2024-04-30 09:30:00,171.49,172.99,171.36,172.68,194030.0,171.49,172.99,171.36,172.68,194030.0
2024-04-30 09:35:00,172.75,172.8,172.12,172.72,132550.0,172.75,172.8,172.12,172.72,132550.0
2024-04-30 09:40:00,172.72,173.16,172.46,173.12,48461.0,172.72,173.16,172.46,173.12,48461.0
2024-04-30 09:45:00,173.12,173.14,172.38,172.46,83810.0,173.12,173.14,172.38,172.46,83810.0
2024-04-30 09:50:00,172.45,172.6,172.01,172.48,76416.0,172.45,172.6,172.01,172.48,76416.0
2024-04-30 09:55:00,172.48,172.81,172.47,172.63,24840.0,172.48,172.81,172.47,172.63,24840.0
2024-04-30 10:00:00,172.61,172.8,172.44,172.74,69989.0,172.61,172.8,172.44,172.74,69989.0
2024-04-30 10:05:00,172.74,173.45,172.73,173.11,52217.0,172.74,173.45,172.73,173.11,52217.0
2024-04-30 10:10:00,173.15,173.6,173.03,173.21,91885.0,173.15,173.6,173.03,173.21,91885.0
2024-04-30 10:15:00,173.16,173.98,173.03,173.93,77661.0,173.16,173.98,173.03,173.93,77661.0
2024-04-30 10:20:00,173.9,174.0,173.57,173.77,91020.0,173.9,174.0,173.57,173.77,91020.0
2024-04-30 10:25:00,173.73,173.8,173.4,173.43,58150.0,173.73,173.8,173.4,173.43,58150.0
2024-04-30 10:30:00,173.45,173.6,173.37,173.47,38507.0,173.45,173.6,173.37,173.47,38507.0
2024-04-30 10:35:00,173.46,173.55,173.11,173.53,59278.0,173.46,173.55,173.11,173.53,59278.0
2024-04-30 10:40:00,173.55,173.87,173.54,173.81,42939.0,173.55,173.87,173.54,173.81,42939.0
2024-04-30 10:45:00,173.8,173.88,173.45,173.65,37791.0,173.8,173.88,173.45,173.65,37791.0
2024-04-30 10:50:00,173.69,173.91,173.58,173.9,43334.0,173.69,173.91,173.58,173.9,43334.0
2024-04-30 10:55:00,173.87,173.97,173.6,173.78,46656.0,173.87,173.97,173.6,173.78,46656.0
2024-04-30 11:00:00,173.84,174.0,173.66,173.7,44260.0,173.84,174.0,173.66,173.7,44260.0
2024-04-30 11:05:00,173.67,173.74,173.33,173.37,37022.0,173.67,173.74,173.33,173.37,37022.0
2024-04-30 11:10:00,173.38,173.54,173.32,173.37,49609.0,173.38,173.54,173.32,173.37,49609.0
2024-04-30 11:15:00,173.36,173.71,173.29,173.65,33671.0,173.36,173.71,173.29,173.65,33671.0
2024-04-30 11:20:00,173.59,173.92,173.59,173.92,33191.0,173.59,173.92,173.59,173.92,33191.0
2024-04-30 11:25:00,173.95,174.07,173.31,173.34,84556.0,173.95,174.07,173.31,173.34,84556.0
2024-04-30 11:30:00,173.35,173.41,172.87,172.95,47636.0,173.35,173.41,172.87,172.95,47636.0
2024-04-30 11:35:00,172.96,173.08,172.79,173.0,32476.0,172.96,173.08,172.79,173.0,32476.0
2024-04-30 11:40:00,172.98,173.03,172.61,172.67,53800.0,172.98,173.03,172.61,172.67,53800.0
2024-04-30 11:45:00,172.6,172.81,172.54,172.69,34622.0,172.6,172.81,172.54,172.69,34622.0
2024-04-30 11:50:00,172.68,172.71,172.22,172.29,57442.0,172.68,172.71,172.22,172.29,57442.0
2024-04-30 11:55:00,172.26,172.53,172.15,172.47,39565.0,172.26,172.53,172.15,172.47,39565.0
2024-04-30 12:00:00,172.5,172.55,172.08,172.35,30833.0,172.5,172.55,172.08,172.35,30833.0
2024-04-30 12:05:00,172.33,172.38,172.18,172.32,12786.0,172.33,172.38,172.18,172.32,12786.0
2024-04-30 12:10:00,172.31,172.44,172.17,172.22,84568.0,172.31,172.44,172.17,172.22,84568.0
2024-04-30 12:15:00,172.21,172.21,171.65,171.75,150310.0,172.21,172.21,171.65,171.75,150310.0
2024-04-30 12:20:00,171.75,172.0,171.65,171.71,59000.0,171.75,172.0,171.65,171.71,59000.0
2024-04-30 12:25:00,171.73,171.75,171.22,171.43,82990.0,171.73,171.75,171.22,171.43,82990.0
2024-04-30 12:30:00,171.4,171.44,171.1,171.2,53468.0,171.4,171.44,171.1,171.2,53468.0
2024-04-30 12:35:00,171.22,171.33,170.71,170.76,42512.0,171.22,171.33,170.71,170.76,42512.0
2024-04-30 12:40:00,170.77,171.0,170.73,170.96,52603.0,170.77,171.0,170.73,170.96,52603.0
2024-04-30 12:45:00,170.95,170.95,170.65,170.81,31359.0,170.95,170.95,170.65,170.81,31359.0
2024-04-30 12:50:00,170.78,171.19,170.77,170.97,49384.0,170.78,171.19,170.77,170.97,49384.0
2024-04-30 12:55:00,170.94,171.07,170.69,171.0,34064.0,170.94,171.07,170.69,171.0,34064.0
2024-04-30 13:00:00,171.0,171.18,170.75,170.8,43988.0,171.0,171.18,170.75,170.8,43988.0
2024-04-30 13:05:00,170.83,171.04,170.81,170.93,22359.0,170.83,171.04,170.81,170.93,22359.0
2024-04-30 13:10:00,170.91,171.02,170.51,170.64,53663.0,170.91,171.02,170.51,170.64,53663.0
2024-04-30 13:15:00,170.66,170.66,170.31,170.35,36893.0,170.66,170.66,170.31,170.35,36893.0
2024-04-30 13:20:00,170.36,170.48,170.21,170.22,54841.0,170.36,170.48,170.21,170.22,54841.0
2024-04-30 13:25:00,170.27,170.34,170.14,170.21,38276.0,170.27,170.34,170.14,170.21,38276.0
2024-04-30 13:30:00,170.21,170.23,169.95,170.05,66662.0,170.21,170.23,169.95,170.05,66662.0
2024-04-30 13:35:00,170.03,170.06,169.79,169.91,49382.0,170.03,170.06,169.79,169.91,49382.0
2024-04-30 13:40:00,169.95,170.1,169.83,169.91,59839.0,169.95,170.1,169.83,169.91,59839.0
2024-04-30 13:45:00,169.95,170.04,169.84,169.91,37420.0,169.95,170.04,169.84,169.91,37420.0
2024-04-30 13:50:00,169.91,170.11,169.9,170.1,39800.0,169.91,170.11,169.9,170.1,39800.0
2024-04-30 13:55:00,170.09,170.38,169.99,170.03,72383.0,170.09,170.38,169.99,170.03,72383.0
2024-04-30 14:00:00,170.0,170.04,169.79,170.02,49629.0,170.0,170.04,169.79,170.02,49629.0
2024-04-30 14:05:00,169.97,169.97,169.5,169.72,65834.0,169.97,169.97,169.5,169.72,65834.0
2024-04-30 14:10:00,169.72,169.83,169.52,169.8,59530.0,169.72,169.83,169.52,169.8,59530.0
2024-04-30 14:15:00,169.82,169.9,169.65,169.87,39050.0,169.82,169.9,169.65,169.87,39050.0
2024-04-30 14:20:00,169.89,169.9,169.47,169.51,72407.0,169.89,169.9,169.47,169.51,72407.0
2024-04-30 14:25:00,169.52,169.6,169.21,169.41,73917.0,169.52,169.6,169.21,169.41,73917.0
2024-04-30 14:30:00,169.38,169.48,169.28,169.32,57035.0,169.38,169.48,169.28,169.32,57035.0
2024-04-30 14:35:00,169.33,169.42,169.22,169.23,57944.0,169.33,169.42,169.22,169.23,57944.0
2024-04-30 14:40:00,169.22,169.22,168.91,168.97,132100.0,169.22,169.22,168.91,168.97,132100.0
2024-04-30 14:45:00,168.96,169.08,168.88,168.92,70790.0,168.96,169.08,168.88,168.92,70790.0
2024-04-30 14:50:00,168.88,168.89,168.62,168.72,118341.0,168.88,168.89,168.62,168.72,118341.0
2024-04-30 14:55:00,168.72,168.89,168.6,168.89,49728.0,168.72,168.89,168.6,168.89,49728.0
2024-04-30 15:00:00,168.86,168.89,168.76,168.82,52707.0,168.86,168.89,168.76,168.82,52707.0
2024-04-30 15:05:00,168.81,168.97,168.69,168.93,111091.0,168.81,168.97,168.69,168.93,111091.0
2024-04-30 15:10:00,168.91,168.94,168.72,168.78,48630.0,168.91,168.94,168.72,168.78,48630.0
2024-04-30 15:15:00,168.77,168.85,168.64,168.78,42688.0,168.77,168.85,168.64,168.78,42688.0
2024-04-30 15:20:00,168.79,168.86,168.6,168.68,59085.0,168.79,168.86,168.6,168.68,59085.0
2024-04-30 15:25:00,168.66,168.84,168.57,168.67,73625.0,168.66,168.84,168.57,168.67,73625.0
2024-04-30 15:30:00,168.65,168.65,168.42,168.51,76222.0,168.65,168.65,168.42,168.51,76222.0
2024-04-30 15:35:00,168.5,168.53,168.22,168.42,104272.0,168.5,168.53,168.22,168.42,104272.0
2024-04-30 15:40:00,168.41,168.49,168.28,168.37,87274.0,168.41,168.49,168.28,168.37,87274.0
2024-04-30 15:45:00,168.35,168.48,168.3,168.35,87184.0,168.35,168.48,168.3,168.35,87184.0
2024-04-30 15:50:00,168.32,168.35,167.96,168.06,154850.0,168.32,168.35,167.96,168.06,154850.0
2024-04-30 15:55:00,168.06,168.43,167.76,167.86,377484.0,168.06,168.43,167.76,167.86,377484.0
2024-05-01 09:30:00,167.5,169.5,167.5,169.1,175989.0,167.5,169.5,167.5,169.1,175989.0
2024-05-01 09:35:00,169.17,169.54,168.77,168.83,68921.0,169.17,169.54,168.77,168.83,68921.0
2024-05-01 09:40:00,168.76,169.71,168.62,169.42,60471.0,168.76,169.71,168.62,169.42,60471.0
2024-05-01 09:45:00,169.5,169.99,169.42,169.7,85888.0,169.5,169.99,169.42,169.7,85888.0
2024-05-01 09:50:00,169.74,169.94,169.18,169.29,73960.0,169.74,169.94,169.18,169.29,73960.0
2024-05-01 09:55:00,169.37,169.52,169.14,169.18,27370.0,169.37,169.52,169.14,169.18,27370.0
2024-05-01 10:00:00,169.25,169.26,168.66,168.97,59970.0,169.25,169.26,168.66,168.97,59970.0
2024-05-01 10:05:00,168.98,169.35,168.82,168.91,37421.0,168.98,169.35,168.82,168.91,37421.0
2024-05-01 10:10:00,168.85,169.0,168.44,168.65,34345.0,168.85,169.0,168.44,168.65,34345.0
2024-05-01 10:15:00,168.53,169.09,168.51,168.99,29653.0,168.53,169.09,168.51,168.99,29653.0
2024-05-01 10:20:00,169.0,169.0,168.77,168.78,15332.0,169.0,169.0,168.77,168.78,15332.0
2024-05-01 10:25:00,168.76,168.91,168.59,168.76,22083.0,168.76,168.91,168.59,168.76,22083.0
2024-05-01 10:30:00,168.77,168.96,168.64,168.69,42226.0,168.77,168.96,168.64,168.69,42226.0
2024-05-01 10:35:00,168.7,168.89,168.62,168.74,24696.0,168.7,168.89,168.62,168.74,24696.0
2024-05-01 10:40:00,168.71,168.81,168.6,168.69,22201.0,168.71,168.81,168.6,168.69,22201.0
2024-05-01 10:45:00,168.71,169.01,168.71,168.93,31013.0,168.71,169.01,168.71,168.93,31013.0
2024-05-01 10:50:00,168.98,169.11,168.9,169.0,23059.0,168.98,169.11,168.9,169.0,23059.0
2024-05-01 10:55:00,168.97,169.17,168.96,169.03,22261.0,168.97,169.17,168.96,169.03,22261.0
2024-05-01 11:00:00,169.05,169.09,168.75,168.75,26381.0,169.05,169.09,168.75,168.75,26381.0
2024-05-01 11:05:00,168.72,168.89,168.52,168.56,21708.0,168.72,168.89,168.52,168.56,21708.0
2024-05-01 11:10:00,168.52,168.88,168.41,168.84,33541.0,168.52,168.88,168.41,168.84,33541.0
2024-05-01 11:15:00,168.85,169.06,168.78,168.9,31251.0,168.85,169.06,168.78,168.9,31251.0
2024-05-01 11:20:00,168.88,169.04,168.81,168.93,34608.0,168.88,169.04,168.81,168.93,34608.0
2024-05-01 11:25:00,168.95,169.36,168.93,169.13,39426.0,168.95,169.36,168.93,169.13,39426.0
2024-05-01 11:30:00,169.25,169.58,169.19,169.58,28713.0,169.25,169.58,169.19,169.58,28713.0
2024-05-01 11:35:00,169.56,169.57,169.24,169.38,40480.0,169.56,169.57,169.24,169.38,40480.0
2024-05-01 11:40:00,169.38,169.68,169.37,169.66,26284.0,169.38,169.68,169.37,169.66,26284.0
2024-05-01 11:45:00,169.65,169.85,169.65,169.82,25190.0,169.65,169.85,169.65,169.82,25190.0
2024-05-01 11:50:00,169.88,169.96,169.49,169.49,31661.0,169.88,169.96,169.49,169.49,31661.0
2024-05-01 11:55:00,169.58,169.66,169.23,169.48,44445.0,169.58,169.66,169.23,169.48,44445.0
2024-05-01 12:00:00,169.42,169.71,169.27,169.34,40420.0,169.42,169.71,169.27,169.34,40420.0
2024-05-01 12:05:00,169.34,169.83,169.33,169.83,15971.0,169.34,169.83,169.33,169.83,15971.0
2024-05-01 12:10:00,169.84,170.21,169.81,170.16,42353.0,169.84,170.21,169.81,170.16,42353.0
2024-05-01 12:15:00,170.11,170.27,169.99,170.21,31370.0,170.11,170.27,169.99,170.21,31370.0
2024-05-01 12:20:00,170.25,170.47,170.21,170.45,55257.0,170.25,170.47,170.21,170.45,55257.0
2024-05-01 12:25:00,170.45,170.49,170.25,170.34,49349.0,170.45,170.49,170.25,170.34,49349.0
2024-05-01 12:30:00,170.31,170.34,170.06,170.24,43390.0,170.31,170.34,170.06,170.24,43390.0
2024-05-01 12:35:00,170.22,170.39,169.99,170.07,23568.0,170.22,170.39,169.99,170.07,23568.0
2024-05-01 12:40:00,170.09,170.12,169.63,169.72,14525.0,170.09,170.12,169.63,169.72,14525.0
2024-05-01 12:45:00,169.76,169.98,169.76,169.93,17958.0,169.76,169.98,169.76,169.93,17958.0
2024-05-01 12:50:00,169.91,169.92,169.63,169.74,12220.0,169.91,169.92,169.63,169.74,12220.0
2024-05-01 12:55:00,169.77,169.84,169.73,169.83,10146.0,169.77,169.84,169.73,169.83,10146.0
2024-05-01 13:00:00,169.81,169.87,169.58,169.74,22630.0,169.81,169.87,169.58,169.74,22630.0
2024-05-01 13:05:00,169.69,169.74,169.58,169.72,11857.0,169.69,169.74,169.58,169.72,11857.0
2024-05-01 13:10:00,169.71,169.78,169.58,169.59,15442.0,169.71,169.78,169.58,169.59,15442.0
2024-05-01 13:15:00,169.6,169.9,169.56,169.79,21698.0,169.6,169.9,169.56,169.79,21698.0
2024-05-01 13:20:00,169.86,169.98,169.79,169.94,13898.0,169.86,169.98,169.79,169.94,13898.0
2024-05-01 13:25:00,169.92,170.08,169.89,170.03,15951.0,169.92,170.08,169.89,170.03,15951.0
2024-05-01 13:30:00,170.03,170.35,170.03,170.28,12556.0,170.03,170.35,170.03,170.28,12556.0
2024-05-01 13:35:00,170.33,170.46,170.25,170.38,38802.0,170.33,170.46,170.25,170.38,38802.0
2024-05-01 13:40:00,170.39,170.66,170.31,170.65,43211.0,170.39,170.66,170.31,170.65,43211.0
2024-05-01 13:45:00,170.61,170.7,170.56,170.68,18922.0,170.61,170.7,170.56,170.68,18922.0
2024-05-01 13:50:00,170.67,170.68,170.44,170.49,26667.0,170.67,170.68,170.44,170.49,26667.0
2024-05-01 13:55:00,170.49,170.57,170.36,170.5,22789.0,170.49,170.57,170.36,170.5,22789.0
2024-05-01 14:00:00,170.5,171.1,170.38,171.09,69792.0,170.5,171.1,170.38,171.09,69792.0
2024-05-01 14:05:00,171.1,171.15,170.68,170.83,45374.0,171.1,171.15,170.68,170.83,45374.0
2024-05-01 14:10:00,170.81,171.15,170.75,171.02,59328.0,170.81,171.15,170.75,171.02,59328.0
2024-05-01 14:15:00,171.07,171.3,170.93,171.2,44207.0,171.07,171.3,170.93,171.2,44207.0
2024-05-01 14:20:00,171.15,171.6,171.15,171.59,43912.0,171.15,171.6,171.15,171.59,43912.0
2024-05-01 14:25:00,171.6,172.03,171.57,172.0,70363.0,171.6,172.03,171.57,172.0,70363.0
2024-05-01 14:30:00,172.0,172.38,171.39,172.35,100538.0,172.0,172.38,171.39,172.35,100538.0
2024-05-01 14:35:00,172.33,172.64,171.6,172.54,86562.0,172.33,172.64,171.6,172.54,86562.0
2024-05-01 14:40:00,172.53,173.43,172.51,173.42,119196.0,172.53,173.43,172.51,173.42,119196.0
2024-05-01 14:45:00,173.48,173.49,172.91,173.43,133886.0,173.48,173.49,172.91,173.43,133886.0
2024-05-01 14:50:00,173.42,173.63,173.24,173.44,101036.0,173.42,173.63,173.24,173.44,101036.0
2024-05-01 14:55:00,173.42,173.7,173.13,173.58,80634.0,173.42,173.7,173.13,173.58,80634.0
2024-05-01 15:00:00,173.63,173.86,173.11,173.14,66330.0,173.63,173.86,173.11,173.14,66330.0
2024-05-01 15:05:00,173.12,173.49,172.9,173.08,71946.0,173.12,173.49,172.9,173.08,71946.0
2024-05-01 15:10:00,173.12,173.14,172.74,173.03,64581.0,173.12,173.14,172.74,173.03,64581.0
2024-05-01 15:15:00,173.09,173.24,172.74,172.75,40184.0,173.09,173.24,172.74,172.75,40184.0
2024-05-01 15:20:00,172.74,172.98,172.43,172.96,53965.0,172.74,172.98,172.43,172.96,53965.0
2024-05-01 15:25:00,172.91,172.94,172.39,172.47,56887.0,172.91,172.94,172.39,172.47,56887.0
2024-05-01 15:30:00,172.41,172.48,172.06,172.25,73048.0,172.41,172.48,172.06,172.25,73048.0
2024-05-01 15:35:00,172.21,172.28,171.13,171.27,100874.0,172.21,172.28,171.13,171.27,100874.0
2024-05-01 15:40:00,171.28,171.6,171.2,171.51,88444.0,171.28,171.6,171.2,171.51,88444.0
2024-05-01 15:45:00,171.51,171.88,171.43,171.84,67498.0,171.51,171.88,171.43,171.84,67498.0
2024-05-01 15:50:00,171.82,171.9,171.26,171.47,101366.0,171.82,171.9,171.26,171.47,101366.0
2024-05-01 15:55:00,171.52,171.62,171.18,171.44,319882.0,171.52,171.62,171.18,171.44,319882.0
2024-05-02 09:30:00,173.0,173.76,172.66,172.71,135188.0,173.0,173.76,172.66,172.71,135188.0
2024-05-02 09:35:00,172.71,172.84,172.25,172.55,93464.0,172.71,172.84,172.25,172.55,93464.0
2024-05-02 09:40:00,172.54,172.84,172.37,172.47,93247.0,172.54,172.84,172.37,172.47,93247.0
2024-05-02 09:45:00,172.44,173.18,172.44,173.03,82300.0,172.44,173.18,172.44,173.03,82300.0
2024-05-02 09:50:00,173.02,173.82,172.56,173.56,141324.0,173.02,173.82,172.56,173.56,141324.0
2024-05-02 09:55:00,173.6,174.24,173.24,173.85,288163.0,173.6,174.24,173.24,173.85,288163.0
2024-05-02 10:00:00,173.92,174.22,173.22,173.82,138186.0,173.92,174.22,173.22,173.82,138186.0
2024-05-02 10:05:00,173.81,174.1,173.58,173.71,114473.0,173.81,174.1,173.58,173.71,114473.0
2024-05-02 10:10:00,173.74,174.6,173.58,174.59,156486.0,173.74,174.6,173.58,174.59,156486.0
2024-05-02 10:15:00,174.61,175.33,174.58,175.33,255682.0,174.61,175.33,174.58,175.33,255682.0
2024-05-02 10:20:00,175.28,175.9,175.0,175.9,151681.0,175.28,175.9,175.0,175.9,151681.0
2024-05-02 10:25:00,175.92,176.08,175.63,175.77,124383.0,175.92,176.08,175.63,175.77,124383.0
2024-05-02 10:30:00,175.73,176.47,175.64,176.24,135533.0,175.73,176.47,175.64,176.24,135533.0
2024-05-02 10:35:00,176.17,176.21,175.7,175.84,138738.0,176.17,176.21,175.7,175.84,138738.0
2024-05-02 10:40:00,175.84,175.85,174.73,174.78,102762.0,175.84,175.85,174.73,174.78,102762.0
2024-05-02 10:45:00,174.75,175.57,174.75,175.38,90332.0,174.75,175.57,174.75,175.38,90332.0
2024-05-02 10:50:00,175.33,175.48,174.83,175.44,103967.0,175.33,175.48,174.83,175.44,103967.0
2024-05-02 10:55:00,175.39,175.7,175.22,175.67,66031.0,175.39,175.7,175.22,175.67,66031.0
2024-05-02 11:00:00,175.66,176.14,175.54,175.89,58735.0,175.66,176.14,175.54,175.89,58735.0
2024-05-02 11:05:00,175.88,176.68,175.69,176.59,74708.0,175.88,176.68,175.69,176.59,74708.0
2024-05-02 11:10:00,176.56,176.85,176.39,176.58,73636.0,176.56,176.85,176.39,176.58,73636.0
2024-05-02 11:15:00,176.61,176.69,176.45,176.53,63020.0,176.61,176.69,176.45,176.53,63020.0
2024-05-02 11:20:00,176.54,176.81,176.45,176.7,65745.0,176.54,176.81,176.45,176.7,65745.0
2024-05-02 11:25:00,176.74,176.78,176.32,176.41,107104.0,176.74,176.78,176.32,176.41,107104.0
2024-05-02 11:30:00,176.41,176.63,176.09,176.43,51744.0,176.41,176.63,176.09,176.43,51744.0
2024-05-02 11:35:00,176.47,177.0,176.34,176.82,110894.0,176.47,177.0,176.34,176.82,110894.0
2024-05-02 11:40:00,176.85,177.47,176.81,177.16,200867.0,176.85,177.47,176.81,177.16,200867.0
2024-05-02 11:45:00,177.15,177.45,177.13,177.22,78947.0,177.15,177.45,177.13,177.22,78947.0
2024-05-02 11:50:00,177.21,178.1,177.01,178.1,137168.0,177.21,178.1,177.01,178.1,137168.0
2024-05-02 11:55:00,178.06,178.27,177.88,178.19,137238.0,178.06,178.27,177.88,178.19,137238.0
2024-05-02 12:00:00,178.19,178.39,177.88,178.1,112883.0,178.19,178.39,177.88,178.1,112883.0
2024-05-02 12:05:00,178.14,178.4,178.0,178.23,57336.0,178.14,178.4,178.0,178.23,57336.0
2024-05-02 12:10:00,178.27,178.45,177.77,177.95,98565.0,178.27,178.45,177.77,177.95,98565.0
2024-05-02 12:15:00,177.9,178.05,177.56,177.99,90596.0,177.9,178.05,177.56,177.99,90596.0
2024-05-02 12:20:00,178.03,178.11,177.71,178.05,58876.0,178.03,178.11,177.71,178.05,58876.0
2024-05-02 12:25:00,178.03,178.04,177.5,177.62,70942.0,178.03,178.04,177.5,177.62,70942.0
2024-05-02 12:30:00,177.6,177.67,177.25,177.41,54396.0,177.6,177.67,177.25,177.41,54396.0
2024-05-02 12:35:00,177.47,177.5,177.16,177.24,26487.0,177.47,177.5,177.16,177.24,26487.0
2024-05-02 12:40:00,177.2,177.44,177.05,177.44,50467.0,177.2,177.44,177.05,177.44,50467.0
2024-05-02 12:45:00,177.45,177.45,177.09,177.2,36016.0,177.45,177.45,177.09,177.2,36016.0
2024-05-02 12:50:00,177.15,177.46,177.04,177.08,37899.0,177.15,177.46,177.04,177.08,37899.0
2024-05-02 12:55:00,177.08,177.11,176.8,177.06,50616.0,177.08,177.11,176.8,177.06,50616.0
2024-05-02 13:00:00,177.05,177.19,176.9,176.96,25214.0,177.05,177.19,176.9,176.96,25214.0
2024-05-02 13:05:00,176.97,177.13,176.86,176.96,42195.0,176.97,177.13,176.86,176.96,42195.0
2024-05-02 13:10:00,176.92,177.32,176.79,177.26,34124.0,176.92,177.32,176.79,177.26,34124.0
2024-05-02 13:15:00,177.24,177.5,177.06,177.06,37573.0,177.24,177.5,177.06,177.06,37573.0
2024-05-02 13:20:00,177.05,177.54,177.04,177.54,43576.0,177.05,177.54,177.04,177.54,43576.0
2024-05-02 13:25:00,177.53,177.72,177.46,177.59,55613.0,177.53,177.72,177.46,177.59,55613.0
2024-05-02 13:30:00,177.63,177.88,177.2,177.28,80268.0,177.63,177.88,177.2,177.28,80268.0
2024-05-02 13:35:00,177.27,177.44,177.13,177.31,53970.0,177.27,177.44,177.13,177.31,53970.0
2024-05-02 13:40:00,177.36,177.53,177.25,177.41,30469.0,177.36,177.53,177.25,177.41,30469.0
2024-05-02 13:45:00,177.39,177.57,177.32,177.47,23590.0,177.39,177.57,177.32,177.47,23590.0
2024-05-02 13:50:00,177.43,177.54,177.26,177.28,29164.0,177.43,177.54,177.26,177.28,29164.0
2024-05-02 13:55:00,177.3,177.51,177.26,177.51,42702.0,177.3,177.51,177.26,177.51,42702.0
2024-05-02 14:00:00,177.52,177.53,177.36,177.43,16574.0,177.52,177.53,177.36,177.43,16574.0
2024-05-02 14:05:00,177.44,177.84,177.39,177.75,36688.0,177.44,177.84,177.39,177.75,36688.0
2024-05-02 14:10:00,177.77,177.85,177.74,177.8,24206.0,177.77,177.85,177.74,177.8,24206.0
2024-05-02 14:15:00,177.76,177.88,177.7,177.88,64471.0,177.76,177.88,177.7,177.88,64471.0
2024-05-02 14:20:00,177.89,178.11,177.83,178.1,74882.0,177.89,178.11,177.83,178.1,74882.0
2024-05-02 14:25:00,178.09,178.16,177.9,178.02,71814.0,178.09,178.16,177.9,178.02,71814.0
2024-05-02 14:30:00,178.0,178.26,177.89,178.25,64125.0,178.0,178.26,177.89,178.25,64125.0
2024-05-02 14:35:00,178.21,178.28,178.14,178.14,32404.0,178.21,178.28,178.14,178.14,32404.0
2024-05-02 14:40:00,178.14,178.39,178.09,178.14,86634.0,178.14,178.39,178.09,178.14,86634.0
2024-05-02 14:45:00,178.13,178.26,178.05,178.23,31952.0,178.13,178.26,178.05,178.23,31952.0
2024-05-02 14:50:00,178.25,178.33,178.16,178.27,37156.0,178.25,178.33,178.16,178.27,37156.0
2024-05-02 14:55:00,178.29,178.34,178.24,178.3,43754.0,178.29,178.34,178.24,178.3,43754.0
2024-05-02 15:00:00,178.3,178.3,177.82,177.97,50232.0,178.3,178.3,177.82,177.97,50232.0
2024-05-02 15:05:00,178.0,178.34,177.96,178.3,50374.0,178.0,178.34,177.96,178.3,50374.0
2024-05-02 15:10:00,178.32,178.4,178.03,178.19,58273.0,178.32,178.4,178.03,178.19,58273.0
2024-05-02 15:15:00,178.2,178.33,178.16,178.32,53761.0,178.2,178.33,178.16,178.32,53761.0
2024-05-02 15:20:00,178.3,178.42,178.22,178.29,82006.0,178.3,178.42,178.22,178.29,82006.0
2024-05-02 15:25:00,178.32,178.33,178.15,178.17,47873.0,178.32,178.33,178.15,178.17,47873.0
2024-05-02 15:30:00,178.13,178.2,177.96,178.03,80288.0,178.13,178.2,177.96,178.03,80288.0
2024-05-02 15:35:00,178.03,178.11,177.74,177.8,101092.0,178.03,178.11,177.74,177.8,101092.0
2024-05-02 15:40:00,177.8,178.25,177.8,178.2,118057.0,177.8,178.25,177.8,178.2,118057.0
2024-05-02 15:45:00,178.19,178.38,177.97,178.08,164522.0,178.19,178.38,177.97,178.08,164522.0
2024-05-02 15:50:00,178.04,178.73,177.93,178.42,307944.0,178.04,178.73,177.93,178.42,307944.0
2024-05-02 15:55:00,178.46,178.9,178.4,178.82,408252.0,178.46,178.9,178.4,178.82,408252.0
2024-05-03 09:30:00,179.59,180.49,179.06,179.17,226310.0,179.59,180.49,179.06,179.17,226310.0
2024-05-03 09:35:00,179.12,179.55,179.04,179.3,90147.0,179.12,179.55,179.04,179.3,90147.0
2024-05-03 09:40:00,179.34,179.4,177.9,178.49,126612.0,179.34,179.4,177.9,178.49,126612.0
2024-05-03 09:45:00,178.53,178.97,178.12,178.71,82361.0,178.53,178.97,178.12,178.71,82361.0
2024-05-03 09:50:00,178.71,179.78,178.5,179.64,68691.0,178.71,179.78,178.5,179.64,68691.0
2024-05-03 09:55:00,179.55,179.87,179.39,179.54,70692.0,179.55,179.87,179.39,179.54,70692.0
2024-05-03 10:00:00,179.58,179.83,178.84,179.0,85396.0,179.58,179.83,178.84,179.0,85396.0
2024-05-03 10:05:00,179.02,179.39,178.51,178.68,77442.0,179.02,179.39,178.51,178.68,77442.0
2024-05-03 10:10:00,178.7,178.96,178.08,178.36,63356.0,178.7,178.96,178.08,178.36,63356.0
2024-05-03 10:15:00,178.4,179.2,178.38,178.81,45631.0,178.4,179.2,178.38,178.81,45631.0
2024-05-03 10:20:00,178.81,178.95,178.5,178.91,30918.0,178.81,178.95,178.5,178.91,30918.0
2024-05-03 10:25:00,178.9,178.93,178.29,178.8,51484.0,178.9,178.93,178.29,178.8,51484.0
2024-05-03 10:30:00,178.79,178.96,178.51,178.61,24187.0,178.79,178.96,178.51,178.61,24187.0
2024-05-03 10:35:00,178.63,178.77,178.37,178.51,29922.0,178.63,178.77,178.37,178.51,29922.0
2024-05-03 10:40:00,178.5,178.65,178.37,178.6,30393.0,178.5,178.65,178.37,178.6,30393.0
2024-05-03 10:45:00,178.58,178.83,178.54,178.64,24369.0,178.58,178.83,178.54,178.64,24369.0
2024-05-03 10:50:00,178.64,178.69,178.49,178.49,25209.0,178.64,178.69,178.49,178.49,25209.0
2024-05-03 10:55:00,178.52,179.02,178.48,178.99,36721.0,178.52,179.02,178.48,178.99,36721.0
2024-05-03 11:00:00,178.94,179.04,178.62,178.99,26993.0,178.94,179.04,178.62,178.99,26993.0
2024-05-03 11:05:00,178.97,179.5,178.93,178.98,61670.0,178.97,179.5,178.93,178.98,61670.0
2024-05-03 11:10:00,178.96,179.0,178.84,178.84,35771.0,178.96,179.0,178.84,178.84,35771.0
2024-05-03 11:15:00,178.84,178.94,178.45,178.55,44337.0,178.84,178.94,178.45,178.55,44337.0
2024-05-03 11:20:00,178.52,178.88,178.48,178.53,42174.0,178.52,178.88,178.48,178.53,42174.0
2024-05-03 11:25:00,178.53,178.95,178.48,178.87,35778.0,178.53,178.95,178.48,178.87,35778.0
2024-05-03 11:30:00,178.93,179.21,178.87,179.17,44555.0,178.93,179.21,178.87,179.17,44555.0
2024-05-03 11:35:00,179.18,179.66,179.15,179.6,47106.0,179.18,179.66,179.15,179.6,47106.0
2024-05-03 11:40:00,179.58,179.64,179.0,179.03,25753.0,179.58,179.64,179.0,179.03,25753.0
2024-05-03 11:45:00,179.07,179.18,178.72,178.77,41045.0,179.07,179.18,178.72,178.77,41045.0
2024-05-03 11:50:00,178.79,178.99,178.71,178.94,22162.0,178.79,178.99,178.71,178.94,22162.0
2024-05-03 11:55:00,178.94,178.97,178.79,178.85,19452.0,178.94,178.97,178.79,178.85,19452.0
2024-05-03 12:00:00,178.84,178.9,178.69,178.78,21858.0,178.84,178.9,178.69,178.78,21858.0
2024-05-03 12:05:00,178.77,178.78,178.66,178.76,20331.0,178.77,178.78,178.66,178.76,20331.0
2024-05-03 12:10:00,178.76,178.94,178.74,178.88,33976.0,178.76,178.94,178.74,178.88,33976.0
2024-05-03 12:15:00,178.88,178.92,178.42,178.77,138038.0,178.88,178.92,178.42,178.77,138038.0
2024-05-03 12:20:00,178.75,179.0,178.72,179.0,37632.0,178.75,179.0,178.72,179.0,37632.0
2024-05-03 12:25:00,178.95,179.29,178.82,179.24,50757.0,178.95,179.29,178.82,179.24,50757.0
2024-05-03 12:30:00,179.24,179.44,179.19,179.42,21910.0,179.24,179.44,179.19,179.42,21910.0
2024-05-03 12:35:00,179.42,179.56,179.35,179.42,23215.0,179.42,179.56,179.35,179.42,23215.0
2024-05-03 12:40:00,179.42,179.42,178.96,179.0,57024.0,179.42,179.42,178.96,179.0,57024.0
2024-05-03 12:45:00,179.0,179.11,178.99,179.09,15876.0,179.0,179.11,178.99,179.09,15876.0
2024-05-03 12:50:00,179.11,179.18,178.97,179.01,16645.0,179.11,179.18,178.97,179.01,16645.0
2024-05-03 12:55:00,179.01,179.18,178.99,179.15,31610.0,179.01,179.18,178.99,179.15,31610.0
2024-05-03 13:00:00,179.14,179.36,179.14,179.31,22705.0,179.14,179.36,179.14,179.31,22705.0
2024-05-03 13:05:00,179.29,179.38,179.16,179.25,13457.0,179.29,179.38,179.16,179.25,13457.0
2024-05-03 13:10:00,179.25,179.54,179.22,179.48,23484.0,179.25,179.54,179.22,179.48,23484.0
2024-05-03 13:15:00,179.49,179.64,179.47,179.56,16954.0,179.49,179.64,179.47,179.56,16954.0
2024-05-03 13:20:00,179.5,179.5,179.23,179.25,21542.0,179.5,179.5,179.23,179.25,21542.0
2024-05-03 13:25:00,179.24,179.25,179.07,179.07,13721.0,179.24,179.25,179.07,179.07,13721.0
2024-05-03 13:30:00,179.07,179.27,179.07,179.26,17714.0,179.07,179.27,179.07,179.26,17714.0
2024-05-03 13:35:00,179.23,179.29,179.07,179.09,16714.0,179.23,179.29,179.07,179.09,16714.0
2024-05-03 13:40:00,179.1,179.21,179.03,179.05,22146.0,179.1,179.21,179.03,179.05,22146.0
2024-05-03 13:45:00,179.05,179.38,179.02,179.37,14407.0,179.05,179.38,179.02,179.37,14407.0
2024-05-03 13:50:00,179.34,179.43,179.14,179.2,15347.0,179.34,179.43,179.14,179.2,15347.0
2024-05-03 13:55:00,179.2,179.34,179.13,179.3,19365.0,179.2,179.34,179.13,179.3,19365.0
2024-05-03 14:00:00,179.29,179.54,179.29,179.37,35189.0,179.29,179.54,179.29,179.37,35189.0
2024-05-03 14:05:00,179.34,179.45,179.24,179.29,44432.0,179.34,179.45,179.24,179.29,44432.0
2024-05-03 14:10:00,179.29,179.42,179.08,179.13,28070.0,179.29,179.42,179.08,179.13,28070.0
2024-05-03 14:15:00,179.1,179.32,178.96,179.3,33304.0,179.1,179.32,178.96,179.3,33304.0
2024-05-03 14:20:00,179.27,179.45,179.11,179.44,26935.0,179.27,179.45,179.11,179.44,26935.0
2024-05-03 14:25:00,179.43,179.56,179.19,179.23,84323.0,179.43,179.56,179.19,179.23,84323.0
2024-05-03 14:30:00,179.27,179.45,179.16,179.44,24998.0,179.27,179.45,179.16,179.44,24998.0
2024-05-03 14:35:00,179.42,179.76,179.36,179.62,33897.0,179.42,179.76,179.36,179.62,33897.0
2024-05-03 14:40:00,179.59,179.63,179.37,179.55,30510.0,179.59,179.63,179.37,179.55,30510.0
2024-05-03 14:45:00,179.57,179.65,179.42,179.48,24439.0,179.57,179.65,179.42,179.48,24439.0
2024-05-03 14:50:00,179.5,179.57,179.41,179.43,15785.0,179.5,179.57,179.41,179.43,15785.0
2024-05-03 14:55:00,179.43,179.5,179.39,179.39,28150.0,179.43,179.5,179.39,179.39,28150.0
2024-05-03 15:00:00,179.42,179.44,179.23,179.41,29279.0,179.42,179.44,179.23,179.41,29279.0
2024-05-03 15:05:00,179.39,179.47,179.32,179.38,19478.0,179.39,179.47,179.32,179.38,19478.0
2024-05-03 15:10:00,179.39,179.48,179.27,179.4,23852.0,179.39,179.48,179.27,179.4,23852.0
2024-05-03 15:15:00,179.4,179.42,179.28,179.28,17263.0,179.4,179.42,179.28,179.28,17263.0
2024-05-03 15:20:00,179.28,179.44,179.28,179.3,45246.0,179.28,179.44,179.28,179.3,45246.0
2024-05-03 15:25:00,179.3,179.4,179.25,179.3,23684.0,179.3,179.4,179.25,179.3,23684.0
2024-05-03 15:30:00,179.29,179.43,179.17,179.4,37000.0,179.29,179.43,179.17,179.4,37000.0
2024-05-03 15:35:00,179.39,179.51,179.27,179.27,30544.0,179.39,179.51,179.27,179.27,30544.0
2024-05-03 15:40:00,179.26,179.44,179.26,179.41,44929.0,179.26,179.44,179.26,179.41,44929.0
2024-05-03 15:45:00,179.42,179.78,179.42,179.71,116654.0,179.42,179.78,179.42,179.71,116654.0
2024-05-03 15:50:00,179.8,179.89,179.42,179.53,114961.0,179.8,179.89,179.42,179.53,114961.0
2024-05-03 15:55:00,179.52,179.89,179.5,179.8,241090.0,179.52,179.89,179.5,179.8,241090.0
2024-05-06 09:30:00,180.88,182.12,180.7,181.8,214571.0,180.88,182.12,180.7,181.8,214571.0
2024-05-06 09:35:00,181.74,181.97,181.27,181.78,79939.0,181.74,181.97,181.27,181.78,79939.0
2024-05-06 09:40:00,181.71,181.78,181.35,181.7,42107.0,181.71,181.78,181.35,181.7,42107.0
2024-05-06 09:45:00,181.65,181.97,181.47,181.55,51115.0,181.65,181.97,181.47,181.55,51115.0
2024-05-06 09:50:00,181.58,181.58,180.65,180.88,87248.0,181.58,181.58,180.65,180.88,87248.0
2024-05-06 09:55:00,180.86,181.16,180.6,181.03,40268.0,180.86,181.16,180.6,181.03,40268.0
2024-05-06 10:00:00,181.07,181.46,180.9,181.21,70711.0,181.07,181.46,180.9,181.21,70711.0
2024-05-06 10:05:00,181.15,181.74,181.14,181.66,29304.0,181.15,181.74,181.14,181.66,29304.0
2024-05-06 10:10:00,181.6,181.73,181.2,181.39,27286.0,181.6,181.73,181.2,181.39,27286.0
2024-05-06 10:15:00,181.37,181.88,181.36,181.79,24799.0,181.37,181.88,181.36,181.79,24799.0
2024-05-06 10:20:00,181.74,182.17,181.73,182.15,48892.0,181.74,182.17,181.73,182.15,48892.0
2024-05-06 10:25:00,182.16,182.46,182.13,182.28,55297.0,182.16,182.46,182.13,182.28,55297.0
2024-05-06 10:30:00,182.33,182.33,181.7,181.78,49751.0,182.33,182.33,181.7,181.78,49751.0
2024-05-06 10:35:00,181.8,181.95,181.74,181.93,37050.0,181.8,181.95,181.74,181.93,37050.0
2024-05-06 10:40:00,181.92,182.0,181.58,181.84,39990.0,181.92,182.0,181.58,181.84,39990.0
2024-05-06 10:45:00,181.87,182.12,181.74,182.05,29272.0,181.87,182.12,181.74,182.05,29272.0
2024-05-06 10:50:00,182.06,182.25,181.93,182.05,33600.0,182.06,182.25,181.93,182.05,33600.0
2024-05-06 10:55:00,182.05,182.38,182.02,182.2,46590.0,182.05,182.38,182.02,182.2,46590.0
2024-05-06 11:00:00,182.15,182.15,181.82,182.0,39913.0,182.15,182.15,181.82,182.0,39913.0
2024-05-06 11:05:00,181.97,182.09,181.8,181.91,30974.0,181.97,182.09,181.8,181.91,30974.0
2024-05-06 11:10:00,181.85,181.87,181.24,181.43,23123.0,181.85,181.87,181.24,181.43,23123.0
2024-05-06 11:15:00,181.43,181.43,181.0,181.06,46915.0,181.43,181.43,181.0,181.06,46915.0
2024-05-06 11:20:00,181.07,181.35,181.04,181.05,58301.0,181.07,181.35,181.04,181.05,58301.0
2024-05-06 11:25:00,181.05,181.13,180.85,181.01,53553.0,181.05,181.13,180.85,181.01,53553.0
2024-05-06 11:30:00,181.0,181.38,180.95,181.27,34780.0,181.0,181.38,180.95,181.27,34780.0
2024-05-06 11:35:00,181.31,181.7,181.05,181.65,34857.0,181.31,181.7,181.05,181.65,34857.0
2024-05-06 11:40:00,181.61,181.83,181.49,181.73,26451.0,181.61,181.83,181.49,181.73,26451.0
2024-05-06 11:45:00,181.7,181.87,181.6,181.86,18035.0,181.7,181.87,181.6,181.86,18035.0
2024-05-06 11:50:00,181.87,181.87,181.61,181.67,16051.0,181.87,181.87,181.61,181.67,16051.0
2024-05-06 11:55:00,181.61,181.95,181.59,181.85,28025.0,181.61,181.95,181.59,181.85,28025.0
2024-05-06 12:00:00,181.83,181.89,181.64,181.67,21895.0,181.83,181.89,181.64,181.67,21895.0
2024-05-06 12:05:00,181.66,181.76,181.58,181.74,22483.0,181.66,181.76,181.58,181.74,22483.0
2024-05-06 12:10:00,181.73,181.86,181.59,181.59,23802.0,181.73,181.86,181.59,181.59,23802.0
2024-05-06 12:15:00,181.61,181.8,181.56,181.73,23454.0,181.61,181.8,181.56,181.73,23454.0
2024-05-06 12:20:00,181.72,181.93,181.72,181.89,25788.0,181.72,181.93,181.72,181.89,25788.0
2024-05-06 12:25:00,181.85,181.96,181.72,181.72,30670.0,181.85,181.96,181.72,181.72,30670.0
2024-05-06 12:30:00,181.69,181.85,181.54,181.62,39286.0,181.69,181.85,181.54,181.62,39286.0
2024-05-06 12:35:00,181.66,181.74,181.55,181.66,15174.0,181.66,181.74,181.55,181.66,15174.0
2024-05-06 12:40:00,181.64,181.96,181.63,181.96,20593.0,181.64,181.96,181.63,181.96,20593.0
2024-05-06 12:45:00,181.93,182.0,181.71,181.94,32609.0,181.93,182.0,181.71,181.94,32609.0
2024-05-06 12:50:00,182.0,182.0,181.82,181.88,59179.0,182.0,182.0,181.82,181.88,59179.0
2024-05-06 12:55:00,181.88,182.16,181.87,182.15,31257.0,181.88,182.16,181.87,182.15,31257.0
2024-05-06 13:00:00,182.19,183.17,182.15,183.11,115793.0,182.19,183.17,182.15,183.11,115793.0
2024-05-06 13:05:00,183.09,183.11,182.58,182.86,95496.0,183.09,183.11,182.58,182.86,95496.0
2024-05-06 13:10:00,182.84,182.87,182.61,182.74,41631.0,182.84,182.87,182.61,182.74,41631.0
2024-05-06 13:15:00,182.78,183.02,182.75,183.01,69720.0,182.78,183.02,182.75,183.01,69720.0
2024-05-06 13:20:00,183.03,183.43,183.02,183.35,73658.0,183.03,183.43,183.02,183.35,73658.0
2024-05-06 13:25:00,183.32,183.5,183.07,183.37,81473.0,183.32,183.5,183.07,183.37,81473.0
2024-05-06 13:30:00,183.38,183.7,183.25,183.59,49457.0,183.38,183.7,183.25,183.59,49457.0
2024-05-06 13:35:00,183.61,183.89,183.54,183.6,76508.0,183.61,183.89,183.54,183.6,76508.0
2024-05-06 13:40:00,183.56,183.72,183.3,183.35,46189.0,183.56,183.72,183.3,183.35,46189.0
2024-05-06 13:45:00,183.37,183.67,183.25,183.58,23754.0,183.37,183.67,183.25,183.58,23754.0
2024-05-06 13:50:00,183.59,183.74,183.5,183.65,36640.0,183.59,183.74,183.5,183.65,36640.0
2024-05-06 13:55:00,183.67,183.68,183.43,183.57,18557.0,183.67,183.68,183.43,183.57,18557.0
2024-05-06 14:00:00,183.55,183.93,183.46,183.88,77526.0,183.55,183.93,183.46,183.88,77526.0
2024-05-06 14:05:00,183.85,183.98,183.58,183.68,43379.0,183.85,183.98,183.58,183.68,43379.0
2024-05-06 14:10:00,183.66,183.83,183.31,183.36,83093.0,183.66,183.83,183.31,183.36,83093.0
2024-05-06 14:15:00,183.36,183.43,183.18,183.19,62863.0,183.36,183.43,183.18,183.19,62863.0
2024-05-06 14:20:00,183.17,183.2,182.92,183.06,69214.0,183.17,183.2,182.92,183.06,69214.0
2024-05-06 14:25:00,183.04,183.58,182.97,183.4,62065.0,183.04,183.58,182.97,183.4,62065.0
2024-05-06 14:30:00,183.34,183.48,183.33,183.38,23660.0,183.34,183.48,183.33,183.38,23660.0
2024-05-06 14:35:00,183.4,183.45,183.26,183.4,22456.0,183.4,183.45,183.26,183.4,22456.0
2024-05-06 14:40:00,183.4,183.44,183.19,183.26,18356.0,183.4,183.44,183.19,183.26,18356.0
2024-05-06 14:45:00,183.27,183.37,183.22,183.3,21046.0,183.27,183.37,183.22,183.3,21046.0
2024-05-06 14:50:00,183.3,183.36,182.89,183.08,52678.0,183.3,183.36,182.89,183.08,52678.0
2024-05-06 14:55:00,182.95,183.14,177.7,178.0,860093.0,182.95,183.14,177.7,178.0,860093.0
2024-05-06 15:00:00,178.0,178.8,174.71,176.81,1374826.0,178.0,178.8,174.71,176.81,1374826.0
2024-05-06 15:05:00,176.9,178.0,175.8,176.24,854485.0,176.9,178.0,175.8,176.24,854485.0
2024-05-06 15:10:00,176.1,177.66,175.86,177.41,430970.0,176.1,177.66,175.86,177.41,430970.0
2024-05-06 15:15:00,177.36,177.93,176.65,177.74,309994.0,177.36,177.93,176.65,177.74,309994.0
2024-05-06 15:20:00,177.68,178.38,177.65,177.86,278436.0,177.68,178.38,177.65,177.86,278436.0
2024-05-06 15:25:00,177.85,178.0,177.0,177.94,272344.0,177.85,178.0,177.0,177.94,272344.0
2024-05-06 15:30:00,177.83,178.38,177.25,177.71,219904.0,177.83,178.38,177.25,177.71,219904.0
2024-05-06 15:35:00,177.51,177.71,176.82,177.07,233173.0,177.51,177.71,176.82,177.07,233173.0
2024-05-06 15:40:00,177.01,177.41,176.44,177.16,208878.0,177.01,177.41,176.44,177.16,208878.0
2024-05-06 15:45:00,177.16,177.77,177.09,177.45,193702.0,177.16,177.77,177.09,177.45,193702.0
2024-05-06 15:50:00,177.44,177.76,177.25,177.67,186811.0,177.44,177.76,177.25,177.67,186811.0
2024-05-06 15:55:00,177.71,178.43,177.66,178.29,322416.0,177.71,178.43,177.66,178.29,322416.0
2024-05-07 09:30:00,177.22,177.44,176.13,176.71,219600.0,177.22,177.44,176.13,176.71,219600.0
2024-05-07 09:35:00,176.65,177.0,176.21,176.94,114961.0,176.65,177.0,176.21,176.94,114961.0
2024-05-07 09:40:00,176.94,177.46,176.72,176.8,82567.0,176.94,177.46,176.72,176.8,82567.0
2024-05-07 09:45:00,176.78,177.48,176.69,176.9,72823.0,176.78,177.48,176.69,176.9,72823.0
2024-05-07 09:50:00,176.88,177.58,176.78,176.96,82492.0,176.88,177.58,176.78,176.96,82492.0
2024-05-07 09:55:00,176.91,177.22,176.61,176.76,70807.0,176.91,177.22,176.61,176.76,70807.0
2024-05-07 10:00:00,176.77,176.77,176.25,176.25,94586.0,176.77,176.77,176.25,176.25,94586.0
2024-05-07 10:05:00,176.25,176.42,176.17,176.3,78176.0,176.25,176.42,176.17,176.3,78176.0
2024-05-07 10:10:00,176.4,176.98,176.4,176.97,63388.0,176.4,176.98,176.4,176.97,63388.0
2024-05-07 10:15:00,176.95,177.5,176.95,177.48,82641.0,176.95,177.5,176.95,177.48,82641.0
2024-05-07 10:20:00,177.46,177.7,177.25,177.66,59577.0,177.46,177.7,177.25,177.66,59577.0
2024-05-07 10:25:00,177.63,178.35,177.58,177.72,83939.0,177.63,178.35,177.58,177.72,83939.0
2024-05-07 10:30:00,177.76,177.79,177.26,177.27,56438.0,177.76,177.79,177.26,177.27,56438.0
2024-05-07 10:35:00,177.32,177.48,176.97,177.01,51661.0,177.32,177.48,176.97,177.01,51661.0
2024-05-07 10:40:00,177.01,177.28,176.88,176.88,56428.0,177.01,177.28,176.88,176.88,56428.0
2024-05-07 10:45:00,176.97,177.25,176.97,177.23,43623.0,176.97,177.25,176.97,177.23,43623.0
2024-05-07 10:50:00,177.23,177.47,177.21,177.45,33255.0,177.23,177.47,177.21,177.45,33255.0
2024-05-07 10:55:00,177.45,177.49,177.2,177.31,29704.0,177.45,177.49,177.2,177.31,29704.0
2024-05-07 11:00:00,177.28,177.65,177.27,177.58,31377.0,177.28,177.65,177.27,177.58,31377.0
2024-05-07 11:05:00,177.55,177.64,177.47,177.53,20545.0,177.55,177.64,177.47,177.53,20545.0
2024-05-07 11:10:00,177.56,177.88,177.41,177.86,43563.0,177.56,177.88,177.41,177.86,43563.0
2024-05-07 11:15:00,177.88,177.99,177.64,177.78,34640.0,177.88,177.99,177.64,177.78,34640.0
2024-05-07 11:20:00,177.78,177.78,177.3,177.4,23623.0,177.78,177.78,177.3,177.4,23623.0
2024-05-07 11:25:00,177.44,177.44,177.21,177.34,23688.0,177.44,177.44,177.21,177.34,23688.0
2024-05-07 11:30:00,177.34,177.34,177.1,177.17,20450.0,177.34,177.34,177.1,177.17,20450.0
2024-05-07 11:35:00,177.1,177.21,177.02,177.14,33401.0,177.1,177.21,177.02,177.14,33401.0
2024-05-07 11:40:00,177.11,177.14,176.89,177.09,50729.0,177.11,177.14,176.89,177.09,50729.0
2024-05-07 11:45:00,177.12,177.49,177.02,177.3,29014.0,177.12,177.49,177.02,177.3,29014.0
2024-05-07 11:50:00,177.32,177.35,176.92,176.99,36282.0,177.32,177.35,176.92,176.99,36282.0
2024-05-07 11:55:00,176.97,177.0,176.57,176.84,34831.0,176.97,177.0,176.57,176.84,34831.0
2024-05-07 12:00:00,176.82,176.84,176.66,176.69,20509.0,176.82,176.84,176.66,176.69,20509.0
2024-05-07 12:05:00,176.69,176.95,176.68,176.86,22570.0,176.69,176.95,176.68,176.86,22570.0
2024-05-07 12:10:00,176.86,177.03,176.83,176.93,23220.0,176.86,177.03,176.83,176.93,23220.0
2024-05-07 12:15:00,176.94,177.1,176.85,177.08,17003.0,176.94,177.1,176.85,177.08,17003.0
2024-05-07 12:20:00,177.09,177.09,176.72,177.07,21961.0,177.09,177.09,176.72,177.07,21961.0
2024-05-07 12:25:00,177.0,177.0,176.68,176.77,15603.0,177.0,177.0,176.68,176.77,15603.0
2024-05-07 12:30:00,176.76,176.78,176.56,176.6,14514.0,176.76,176.78,176.56,176.6,14514.0
2024-05-07 12:35:00,176.58,176.83,176.5,176.82,22634.0,176.58,176.83,176.5,176.82,22634.0
2024-05-07 12:40:00,176.82,176.83,176.64,176.75,23723.0,176.82,176.83,176.64,176.75,23723.0
2024-05-07 12:45:00,176.74,176.74,176.53,176.57,17239.0,176.74,176.74,176.53,176.57,17239.0
2024-05-07 12:50:00,176.52,176.6,176.41,176.5,15533.0,176.52,176.6,176.41,176.5,15533.0
2024-05-07 12:55:00,176.52,176.54,176.21,176.31,49800.0,176.52,176.54,176.21,176.31,49800.0
2024-05-07 13:00:00,176.31,176.46,176.28,176.36,18191.0,176.31,176.46,176.28,176.36,18191.0
2024-05-07 13:05:00,176.4,176.87,176.36,176.82,22813.0,176.4,176.87,176.36,176.82,22813.0
2024-05-07 13:10:00,176.83,176.94,176.8,176.85,22754.0,176.83,176.94,176.8,176.85,22754.0
2024-05-07 13:15:00,176.88,176.95,176.75,176.86,13014.0,176.88,176.95,176.75,176.86,13014.0
2024-05-07 13:20:00,176.83,176.99,176.71,176.99,11340.0,176.83,176.99,176.71,176.99,11340.0
2024-05-07 13:25:00,176.94,177.14,176.94,177.04,22720.0,176.94,177.14,176.94,177.04,22720.0
2024-05-07 13:30:00,177.0,177.14,176.98,177.04,16608.0,177.0,177.14,176.98,177.04,16608.0
2024-05-07 13:35:00,177.06,177.06,176.91,176.92,13607.0,177.06,177.06,176.91,176.92,13607.0
2024-05-07 13:40:00,176.89,177.28,176.87,177.28,24121.0,176.89,177.28,176.87,177.28,24121.0
2024-05-07 13:45:00,177.3,177.4,177.05,177.06,26759.0,177.3,177.4,177.05,177.06,26759.0
2024-05-07 13:50:00,177.03,177.22,176.94,177.13,24346.0,177.03,177.22,176.94,177.13,24346.0
2024-05-07 13:55:00,177.05,177.19,176.83,176.93,22567.0,177.05,177.19,176.83,176.93,22567.0
2024-05-07 14:00:00,176.94,176.97,176.84,176.96,8205.0,176.94,176.97,176.84,176.96,8205.0
2024-05-07 14:05:00,176.94,176.94,176.8,176.86,17239.0,176.94,176.94,176.8,176.86,17239.0
2024-05-07 14:10:00,176.87,176.96,176.81,176.94,9454.0,176.87,176.96,176.81,176.94,9454.0
2024-05-07 14:15:00,176.93,177.1,176.88,177.02,15077.0,176.93,177.1,176.88,177.02,15077.0
2024-05-07 14:20:00,177.01,177.09,176.76,177.02,20466.0,177.01,177.09,176.76,177.02,20466.0
2024-05-07 14:25:00,177.0,177.02,176.71,176.8,21445.0,177.0,177.02,176.71,176.8,21445.0
2024-05-07 14:30:00,176.77,176.79,176.49,176.49,29317.0,176.77,176.79,176.49,176.49,29317.0
2024-05-07 14:35:00,176.59,176.77,176.48,176.71,35707.0,176.59,176.77,176.48,176.71,35707.0
2024-05-07 14:40:00,176.72,176.75,176.6,176.66,12668.0,176.72,176.75,176.6,176.66,12668.0
2024-05-07 14:45:00,176.64,176.68,176.51,176.58,10739.0,176.64,176.68,176.51,176.58,10739.0
2024-05-07 14:50:00,176.58,176.76,176.51,176.62,25298.0,176.58,176.76,176.51,176.62,25298.0
2024-05-07 14:55:00,176.62,176.76,176.59,176.71,12794.0,176.62,176.76,176.59,176.71,12794.0
2024-05-07 15:00:00,176.74,176.89,176.63,176.63,32429.0,176.74,176.89,176.63,176.63,32429.0
2024-05-07 15:05:00,176.65,177.89,176.63,177.18,267602.0,176.65,177.89,176.63,177.18,267602.0
2024-05-07 15:10:00,177.15,177.17,176.77,177.08,54648.0,177.15,177.17,176.77,177.08,54648.0
2024-05-07 15:15:00,177.06,177.29,176.89,177.26,44692.0,177.06,177.29,176.89,177.26,44692.0
2024-05-07 15:20:00,177.26,177.42,177.15,177.21,33598.0,177.26,177.42,177.15,177.21,33598.0
2024-05-07 15:25:00,177.21,177.23,176.95,177.09,37760.0,177.21,177.23,176.95,177.09,37760.0
2024-05-07 15:30:00,177.07,177.1,176.87,176.95,39303.0,177.07,177.1,176.87,176.95,39303.0
2024-05-07 15:35:00,176.92,177.2,176.89,177.2,29422.0,176.92,177.2,176.89,177.2,29422.0
2024-05-07 15:40:00,177.17,177.38,177.07,177.22,54596.0,177.17,177.38,177.07,177.22,54596.0
2024-05-07 15:45:00,177.22,177.37,176.96,177.06,35111.0,177.22,177.37,176.96,177.06,35111.0
2024-05-07 15:50:00,177.02,177.16,176.96,177.02,56274.0,177.02,177.16,176.96,177.02,56274.0
2024-05-07 15:55:00,177.02,177.02,176.6,176.72,188245.0,177.02,177.02,176.6,176.72,188245.0
2024-05-08 09:30:00,175.95,177.42,175.95,177.39,134091.0,175.95,177.42,175.95,177.39,134091.0
2024-05-08 09:35:00,177.33,177.42,176.7,177.11,68217.0,177.33,177.42,176.7,177.11,68217.0
2024-05-08 09:40:00,177.14,177.31,176.85,176.97,40061.0,177.14,177.31,176.85,176.97,40061.0
2024-05-08 09:45:00,177.02,177.85,177.02,177.77,77883.0,177.02,177.85,177.02,177.77,77883.0
2024-05-08 09:50:00,177.79,178.16,177.58,177.71,81865.0,177.79,178.16,177.58,177.71,81865.0
2024-05-08 09:55:00,177.72,177.77,176.88,177.05,65360.0,177.72,177.77,176.88,177.05,65360.0
2024-05-08 10:00:00,177.06,177.14,176.59,176.92,76255.0,177.06,177.14,176.59,176.92,76255.0
2024-05-08 10:05:00,176.98,177.18,176.78,177.06,22908.0,176.98,177.18,176.78,177.06,22908.0
2024-05-08 10:10:00,177.08,177.28,176.9,177.07,38512.0,177.08,177.28,176.9,177.07,38512.0
2024-05-08 10:15:00,177.0,177.16,176.88,177.03,19667.0,177.0,177.16,176.88,177.03,19667.0
2024-05-08 10:20:00,177.03,177.45,176.95,177.03,26911.0,177.03,177.45,176.95,177.03,26911.0
2024-05-08 10:25:00,177.0,177.37,176.95,177.23,32052.0,177.0,177.37,176.95,177.23,32052.0
2024-05-08 10:30:00,177.25,177.38,176.97,177.1,20848.0,177.25,177.38,176.97,177.1,20848.0
2024-05-08 10:35:00,177.08,177.28,177.0,177.24,19619.0,177.08,177.28,177.0,177.24,19619.0
2024-05-08 10:40:00,177.23,177.53,177.22,177.3,25487.0,177.23,177.53,177.22,177.3,25487.0
2024-05-08 10:45:00,177.27,177.65,177.25,177.54,21713.0,177.27,177.65,177.25,177.54,21713.0
2024-05-08 10:50:00,177.63,177.88,177.58,177.74,36802.0,177.63,177.88,177.58,177.74,36802.0
2024-05-08 10:55:00,177.74,178.05,177.63,178.05,57561.0,177.74,178.05,177.63,178.05,57561.0
2024-05-08 11:00:00,178.06,178.25,177.75,177.75,54140.0,178.06,178.25,177.75,177.75,54140.0
2024-05-08 11:05:00,177.73,177.88,177.58,177.77,27148.0,177.73,177.88,177.58,177.77,27148.0
2024-05-08 11:10:00,177.8,177.9,177.44,177.59,36221.0,177.8,177.9,177.44,177.59,36221.0
2024-05-08 11:15:00,177.63,177.81,177.56,177.75,20377.0,177.63,177.81,177.56,177.75,20377.0
2024-05-08 11:20:00,177.72,178.13,177.71,177.98,38227.0,177.72,178.13,177.71,177.98,38227.0
2024-05-08 11:25:00,177.97,178.07,177.94,178.03,27165.0,177.97,178.07,177.94,178.03,27165.0
2024-05-08 11:30:00,178.05,178.26,177.92,178.25,26115.0,178.05,178.26,177.92,178.25,26115.0
2024-05-08 11:35:00,178.21,178.33,178.11,178.33,32338.0,178.21,178.33,178.11,178.33,32338.0
2024-05-08 11:40:00,178.31,178.66,178.3,178.61,34871.0,178.31,178.66,178.3,178.61,34871.0
2024-05-08 11:45:00,178.61,178.64,178.27,178.33,28471.0,178.61,178.64,178.27,178.33,28471.0
2024-05-08 11:50:00,178.39,178.42,178.15,178.27,17818.0,178.39,178.42,178.15,178.27,17818.0
2024-05-08 11:55:00,178.3,178.52,178.3,178.36,14051.0,178.3,178.52,178.3,178.36,14051.0
2024-05-08 12:00:00,178.35,178.36,178.11,178.2,22165.0,178.35,178.36,178.11,178.2,22165.0
2024-05-08 12:05:00,178.2,178.49,178.17,178.47,17476.0,178.2,178.49,178.17,178.47,17476.0
2024-05-08 12:10:00,178.49,178.6,178.12,178.19,28460.0,178.49,178.6,178.12,178.19,28460.0
2024-05-08 12:15:00,178.22,178.24,178.01,178.13,12178.0,178.22,178.24,178.01,178.13,12178.0
2024-05-08 12:20:00,178.04,178.18,177.9,177.99,36291.0,178.04,178.18,177.9,177.99,36291.0
2024-05-08 12:25:00,177.91,178.0,177.76,177.97,19164.0,177.91,178.0,177.76,177.97,19164.0
2024-05-08 12:30:00,178.01,178.1,177.85,177.87,17415.0,178.01,178.1,177.85,177.87,17415.0
2024-05-08 12:35:00,177.85,177.91,177.79,177.82,6223.0,177.85,177.91,177.79,177.82,6223.0
2024-05-08 12:40:00,177.85,177.96,177.82,177.95,8690.0,177.85,177.96,177.82,177.95,8690.0
2024-05-08 12:45:00,177.96,178.23,177.96,178.15,8690.0,177.96,178.23,177.96,178.15,8690.0
2024-05-08 12:50:00,178.08,178.16,178.02,178.06,6330.0,178.08,178.16,178.02,178.06,6330.0
2024-05-08 12:55:00,178.04,178.05,177.88,177.93,6541.0,178.04,178.05,177.88,177.93,6541.0
2024-05-08 13:00:00,177.89,177.98,177.8,177.89,7851.0,177.89,177.98,177.8,177.89,7851.0
2024-05-08 13:05:00,177.91,177.99,177.88,177.88,6741.0,177.91,177.99,177.88,177.88,6741.0
2024-05-08 13:10:00,177.86,177.88,177.72,177.76,6408.0,177.86,177.88,177.72,177.76,6408.0
2024-05-08 13:15:00,177.75,177.98,177.74,177.86,9636.0,177.75,177.98,177.74,177.86,9636.0
2024-05-08 13:20:00,177.85,177.88,177.64,177.67,13077.0,177.85,177.88,177.64,177.67,13077.0
2024-05-08 13:25:00,177.7,177.78,177.64,177.74,16347.0,177.7,177.78,177.64,177.74,16347.0
2024-05-08 13:30:00,177.74,177.79,177.64,177.68,14015.0,177.74,177.79,177.64,177.68,14015.0
2024-05-08 13:35:00,177.67,177.67,177.4,177.43,25176.0,177.67,177.67,177.4,177.43,25176.0
2024-05-08 13:40:00,177.4,177.61,177.4,177.53,11668.0,177.4,177.61,177.4,177.53,11668.0
2024-05-08 13:45:00,177.56,178.05,177.53,178.0,37423.0,177.56,178.05,177.53,178.0,37423.0
2024-05-08 13:50:00,177.96,177.99,177.83,177.91,13893.0,177.96,177.99,177.83,177.91,13893.0
2024-05-08 13:55:00,177.91,178.2,177.91,178.14,10953.0,177.91,178.2,177.91,178.14,10953.0
2024-05-08 14:00:00,178.14,178.19,178.03,178.04,8281.0,178.14,178.19,178.03,178.04,8281.0
2024-05-08 14:05:00,178.06,178.38,177.96,178.3,15525.0,178.06,178.38,177.96,178.3,15525.0
2024-05-08 14:10:00,178.29,178.75,178.26,178.55,97597.0,178.29,178.75,178.26,178.55,97597.0
2024-05-08 14:15:00,178.54,178.75,178.48,178.66,31946.0,178.54,178.75,178.48,178.66,31946.0
2024-05-08 14:20:00,178.69,179.75,178.66,179.62,224610.0,178.69,179.75,178.66,179.62,224610.0
2024-05-08 14:25:00,179.65,180.47,179.47,180.47,121865.0,179.65,180.47,179.47,180.47,121865.0
2024-05-08 14:30:00,180.48,180.78,180.16,180.54,149619.0,180.48,180.78,180.16,180.54,149619.0
2024-05-08 14:35:00,180.53,181.45,180.52,181.4,135643.0,180.53,181.45,180.52,181.4,135643.0
2024-05-08 14:40:00,181.4,181.66,180.9,181.08,176037.0,181.4,181.66,180.9,181.08,176037.0
2024-05-08 14:45:00,181.03,181.03,180.45,180.65,78263.0,181.03,181.03,180.45,180.65,78263.0
2024-05-08 14:50:00,180.63,180.74,180.4,180.47,64533.0,180.63,180.74,180.4,180.47,64533.0
2024-05-08 14:55:00,180.52,180.78,180.41,180.69,47199.0,180.52,180.78,180.41,180.69,47199.0
2024-05-08 15:00:00,180.74,180.77,180.06,180.13,72447.0,180.74,180.77,180.06,180.13,72447.0
2024-05-08 15:05:00,180.15,180.28,180.02,180.06,43377.0,180.15,180.28,180.02,180.06,43377.0
2024-05-08 15:10:00,180.08,180.22,179.89,179.93,52437.0,180.08,180.22,179.89,179.93,52437.0
2024-05-08 15:15:00,179.95,180.16,179.81,179.93,42515.0,179.95,180.16,179.81,179.93,42515.0
2024-05-08 15:20:00,179.86,180.13,179.73,180.06,44113.0,179.86,180.13,179.73,180.06,44113.0
2024-05-08 15:25:00,180.06,180.18,179.82,179.82,34551.0,180.06,180.18,179.82,179.82,34551.0
2024-05-08 15:30:00,179.8,179.93,179.66,179.89,53329.0,179.8,179.93,179.66,179.89,53329.0
2024-05-08 15:35:00,179.82,179.93,179.7,179.76,21128.0,179.82,179.93,179.7,179.76,21128.0
2024-05-08 15:40:00,179.77,179.94,179.75,179.93,43834.0,179.77,179.94,179.75,179.93,43834.0
2024-05-08 15:45:00,179.93,180.12,179.91,180.08,52688.0,179.93,180.12,179.91,180.08,52688.0
2024-05-08 15:50:00,180.08,180.4,179.92,180.27,87257.0,180.08,180.4,179.92,180.27,87257.0
2024-05-08 15:55:00,180.25,180.45,180.15,180.34,147711.0,180.25,180.45,180.15,180.34,147711.0
2024-05-09 09:30:00,179.55,180.24,179.31,179.94,106729.0,179.55,180.24,179.31,179.94,106729.0
2024-05-09 09:35:00,179.88,180.4,179.77,180.22,51468.0,179.88,180.4,179.77,180.22,51468.0
2024-05-09 09:40:00,180.14,180.62,179.85,180.47,34576.0,180.14,180.62,179.85,180.47,34576.0
2024-05-09 09:45:00,180.4,180.53,180.07,180.26,30429.0,180.4,180.53,180.07,180.26,30429.0
2024-05-09 09:50:00,180.3,180.73,180.3,180.61,31903.0,180.3,180.73,180.3,180.61,31903.0
2024-05-09 09:55:00,180.57,180.57,180.2,180.33,25259.0,180.57,180.57,180.2,180.33,25259.0
2024-05-09 10:00:00,180.33,180.51,180.28,180.34,27547.0,180.33,180.51,180.28,180.34,27547.0
2024-05-09 10:05:00,180.34,180.63,180.23,180.49,19952.0,180.34,180.63,180.23,180.49,19952.0
2024-05-09 10:10:00,180.51,180.92,180.47,180.74,45242.0,180.51,180.92,180.47,180.74,45242.0
2024-05-09 10:15:00,180.74,181.38,180.6,181.34,39602.0,180.74,181.38,180.6,181.34,39602.0
2024-05-09 10:20:00,181.33,181.47,181.23,181.41,45548.0,181.33,181.47,181.23,181.41,45548.0
2024-05-09 10:25:00,181.41,181.47,181.06,181.06,27616.0,181.41,181.47,181.06,181.06,27616.0
2024-05-09 10:30:00,181.05,181.3,181.02,181.17,24390.0,181.05,181.3,181.02,181.17,24390.0
2024-05-09 10:35:00,181.2,181.32,181.01,181.27,30129.0,181.2,181.32,181.01,181.27,30129.0
2024-05-09 10:40:00,181.29,181.32,180.95,181.03,18453.0,181.29,181.32,180.95,181.03,18453.0
2024-05-09 10:45:00,181.03,181.58,181.0,181.51,42774.0,181.03,181.58,181.0,181.51,42774.0
2024-05-09 10:50:00,181.48,181.58,181.28,181.39,32567.0,181.48,181.58,181.28,181.39,32567.0
2024-05-09 10:55:00,181.38,181.39,181.13,181.26,22383.0,181.38,181.39,181.13,181.26,22383.0
2024-05-09 11:00:00,181.28,181.4,181.18,181.28,12773.0,181.28,181.4,181.18,181.28,12773.0
2024-05-09 11:05:00,181.28,181.28,181.01,181.05,21716.0,181.28,181.28,181.01,181.05,21716.0
2024-05-09 11:10:00,181.03,181.21,180.92,181.14,31061.0,181.03,181.21,180.92,181.14,31061.0
2024-05-09 11:15:00,181.2,181.24,180.98,181.02,22571.0,181.2,181.24,180.98,181.02,22571.0
2024-05-09 11:20:00,181.01,181.02,180.87,180.93,24415.0,181.01,181.02,180.87,180.93,24415.0
2024-05-09 11:25:00,180.95,181.01,180.76,181.01,33880.0,180.95,181.01,180.76,181.01,33880.0
2024-05-09 11:30:00,180.99,181.01,180.78,180.86,17264.0,180.99,181.01,180.78,180.86,17264.0
2024-05-09 11:35:00,180.83,180.99,180.51,180.96,30084.0,180.83,180.99,180.51,180.96,30084.0
2024-05-09 11:40:00,181.02,181.19,180.91,181.18,15156.0,181.02,181.19,180.91,181.18,15156.0
2024-05-09 11:45:00,181.18,181.24,181.0,181.11,77957.0,181.18,181.24,181.0,181.11,77957.0
2024-05-09 11:50:00,181.1,181.12,180.91,181.07,24347.0,181.1,181.12,180.91,181.07,24347.0
2024-05-09 11:55:00,181.05,181.12,180.85,180.96,13235.0,181.05,181.12,180.85,180.96,13235.0
2024-05-09 12:00:00,180.95,181.03,180.69,180.92,38123.0,180.95,181.03,180.69,180.92,38123.0
2024-05-09 12:05:00,180.88,180.94,180.79,180.87,10184.0,180.88,180.94,180.79,180.87,10184.0
2024-05-09 12:10:00,180.82,180.95,180.78,180.91,9214.0,180.82,180.95,180.78,180.91,9214.0
2024-05-09 12:15:00,180.96,181.03,180.81,180.89,14456.0,180.96,181.03,180.81,180.89,14456.0
2024-05-09 12:20:00,180.89,180.89,180.62,180.74,25765.0,180.89,180.89,180.62,180.74,25765.0
2024-05-09 12:25:00,180.75,180.8,180.29,180.42,32842.0,180.75,180.8,180.29,180.42,32842.0
2024-05-09 12:30:00,180.38,180.56,180.36,180.45,24353.0,180.38,180.56,180.36,180.45,24353.0
2024-05-09 12:35:00,180.42,180.63,180.39,180.55,31718.0,180.42,180.63,180.39,180.55,31718.0
2024-05-09 12:40:00,180.6,180.7,180.58,180.59,29840.0,180.6,180.7,180.58,180.59,29840.0
2024-05-09 12:45:00,180.63,180.7,180.58,180.62,13889.0,180.63,180.7,180.58,180.62,13889.0
2024-05-09 12:50:00,180.63,180.8,180.63,180.69,12926.0,180.63,180.8,180.63,180.69,12926.0
2024-05-09 12:55:00,180.69,180.83,180.65,180.77,18155.0,180.69,180.83,180.65,180.77,18155.0
2024-05-09 13:00:00,180.75,180.9,180.6,180.9,13635.0,180.75,180.9,180.6,180.9,13635.0
2024-05-09 13:05:00,180.86,180.98,180.78,180.94,8192.0,180.86,180.98,180.78,180.94,8192.0
2024-05-09 13:10:00,180.94,181.08,180.9,180.91,17053.0,180.94,181.08,180.9,180.91,17053.0
2024-05-09 13:15:00,180.92,180.96,180.85,180.93,12131.0,180.92,180.96,180.85,180.93,12131.0
2024-05-09 13:20:00,180.94,181.04,180.84,181.01,11232.0,180.94,181.04,180.84,181.01,11232.0
2024-05-09 13:25:00,181.01,181.26,181.01,181.2,21345.0,181.01,181.26,181.01,181.2,21345.0
2024-05-09 13:30:00,181.21,181.47,181.17,181.47,36333.0,181.21,181.47,181.17,181.47,36333.0
2024-05-09 13:35:00,181.48,181.53,181.23,181.28,46940.0,181.48,181.53,181.23,181.28,46940.0
2024-05-09 13:40:00,181.28,181.36,181.25,181.29,28263.0,181.28,181.36,181.25,181.29,28263.0
2024-05-09 13:45:00,181.26,181.34,181.18,181.24,28651.0,181.26,181.34,181.18,181.24,28651.0
2024-05-09 13:50:00,181.25,181.44,181.24,181.44,31931.0,181.25,181.44,181.24,181.44,31931.0
2024-05-09 13:55:00,181.42,181.42,181.26,181.32,75066.0,181.42,181.42,181.26,181.32,75066.0
2024-05-09 14:00:00,181.29,181.39,181.2,181.35,42228.0,181.29,181.39,181.2,181.35,42228.0
2024-05-09 14:05:00,181.33,181.43,181.29,181.34,20241.0,181.33,181.43,181.29,181.34,20241.0
2024-05-09 14:10:00,181.31,181.35,181.2,181.3,23257.0,181.31,181.35,181.2,181.3,23257.0
2024-05-09 14:15:00,181.26,181.32,181.16,181.28,15163.0,181.26,181.32,181.16,181.28,15163.0
2024-05-09 14:20:00,181.3,181.35,181.24,181.3,14444.0,181.3,181.35,181.24,181.3,14444.0
2024-05-09 14:25:00,181.3,181.38,181.28,181.33,19093.0,181.3,181.38,181.28,181.33,19093.0
2024-05-09 14:30:00,181.32,181.37,181.25,181.28,27170.0,181.32,181.37,181.25,181.28,27170.0
2024-05-09 14:35:00,181.29,181.55,181.27,181.52,49278.0,181.29,181.55,181.27,181.52,49278.0
2024-05-09 14:40:00,181.53,181.65,181.49,181.54,34079.0,181.53,181.65,181.49,181.54,34079.0
2024-05-09 14:45:00,181.54,181.75,181.53,181.72,34534.0,181.54,181.75,181.53,181.72,34534.0
2024-05-09 14:50:00,181.73,181.75,181.5,181.56,46094.0,181.73,181.75,181.5,181.56,46094.0
2024-05-09 14:55:00,181.56,181.67,181.38,181.53,39579.0,181.56,181.67,181.38,181.53,39579.0
2024-05-09 15:00:00,181.48,181.68,181.29,181.63,31654.0,181.48,181.68,181.29,181.63,31654.0
2024-05-09 15:05:00,181.67,181.68,181.49,181.56,31944.0,181.67,181.68,181.49,181.56,31944.0
2024-05-09 15:10:00,181.56,181.6,181.48,181.54,20998.0,181.56,181.6,181.48,181.54,20998.0
2024-05-09 15:15:00,181.55,181.57,181.19,181.27,65539.0,181.55,181.57,181.19,181.27,65539.0
2024-05-09 15:20:00,181.3,181.59,181.27,181.56,30304.0,181.3,181.59,181.27,181.56,30304.0
2024-05-09 15:25:00,181.54,181.72,181.49,181.68,25839.0,181.54,181.72,181.49,181.68,25839.0
2024-05-09 15:30:00,181.68,181.7,181.53,181.59,47292.0,181.68,181.7,181.53,181.59,47292.0
2024-05-09 15:35:00,181.59,181.67,181.54,181.62,27286.0,181.59,181.67,181.54,181.62,27286.0
2024-05-09 15:40:00,181.62,181.72,180.27,180.85,357162.0,181.62,181.72,180.27,180.85,357162.0
2024-05-09 15:45:00,180.83,181.09,180.58,181.0,230762.0,180.83,181.09,180.58,181.0,230762.0
2024-05-09 15:50:00,180.94,181.21,180.88,181.12,163485.0,180.94,181.21,180.88,181.12,163485.0
2024-05-09 15:55:00,181.12,181.34,180.9,181.29,334593.0,181.12,181.34,180.9,181.29,334593.0
2024-05-10 09:30:00,181.25,181.88,181.21,181.26,78540.0,181.25,181.88,181.21,181.26,78540.0
2024-05-10 09:35:00,181.5,181.78,181.38,181.47,53499.0,181.5,181.78,181.38,181.47,53499.0
2024-05-10 09:40:00,181.44,181.62,181.25,181.52,43247.0,181.44,181.62,181.25,181.52,43247.0
2024-05-10 09:45:00,181.55,181.73,181.43,181.58,41834.0,181.55,181.73,181.43,181.58,41834.0
2024-05-10 09:50:00,181.49,181.53,180.98,181.16,50608.0,181.49,181.53,180.98,181.16,50608.0
2024-05-10 09:55:00,181.06,181.29,180.95,181.05,49801.0,181.06,181.29,180.95,181.05,49801.0
2024-05-10 10:00:00,180.91,180.92,180.39,180.66,49907.0,180.91,180.92,180.39,180.66,49907.0
2024-05-10 10:05:00,180.67,180.76,180.35,180.35,47435.0,180.67,180.76,180.35,180.35,47435.0
2024-05-10 10:10:00,180.35,180.35,180.01,180.08,63204.0,180.35,180.35,180.01,180.08,63204.0
2024-05-10 10:15:00,180.07,180.21,179.95,180.03,57420.0,180.07,180.21,179.95,180.03,57420.0
2024-05-10 10:20:00,179.98,180.05,179.7,180.0,50149.0,179.98,180.05,179.7,180.0,50149.0
2024-05-10 10:25:00,179.99,180.03,179.81,179.99,29304.0,179.99,180.03,179.81,179.99,29304.0
2024-05-10 10:30:00,179.95,180.22,179.76,180.22,49570.0,179.95,180.22,179.76,180.22,49570.0
2024-05-10 10:35:00,180.21,180.27,179.93,180.09,26211.0,180.21,180.27,179.93,180.09,26211.0
2024-05-10 10:40:00,180.11,180.23,180.0,180.0,14765.0,180.11,180.23,180.0,180.0,14765.0
2024-05-10 10:45:00,180.01,180.21,179.9,180.01,63425.0,180.01,180.21,179.9,180.01,63425.0
2024-05-10 10:50:00,180.06,180.07,179.67,179.75,35371.0,180.06,180.07,179.67,179.75,35371.0
2024-05-10 10:55:00,179.8,179.9,179.55,179.62,31184.0,179.8,179.9,179.55,179.62,31184.0
2024-05-10 11:00:00,179.59,179.66,179.46,179.56,36985.0,179.59,179.66,179.46,179.56,36985.0
2024-05-10 11:05:00,179.53,179.86,179.53,179.75,40185.0,179.53,179.86,179.53,179.75,40185.0
2024-05-10 11:10:00,179.76,179.8,179.64,179.72,17927.0,179.76,179.8,179.64,179.72,17927.0
2024-05-10 11:15:00,179.76,180.0,179.63,179.68,28640.0,179.76,180.0,179.63,179.68,28640.0
2024-05-10 11:20:00,179.63,179.78,179.53,179.66,18037.0,179.63,179.78,179.53,179.66,18037.0
2024-05-10 11:25:00,179.61,179.65,179.24,179.29,49024.0,179.61,179.65,179.24,179.29,49024.0
2024-05-10 11:30:00,179.26,179.29,178.61,178.94,218280.0,179.26,179.29,178.61,178.94,218280.0
2024-05-10 11:35:00,179.0,179.0,178.3,178.39,73997.0,179.0,179.0,178.3,178.39,73997.0
2024-05-10 11:40:00,178.4,178.5,178.25,178.29,35432.0,178.4,178.5,178.25,178.29,35432.0
2024-05-10 11:45:00,178.34,178.34,177.92,177.98,70703.0,178.34,178.34,177.92,177.98,70703.0
2024-05-10 11:50:00,178.0,178.23,177.95,178.1,40868.0,178.0,178.23,177.95,178.1,40868.0
2024-05-10 11:55:00,178.12,178.55,178.04,178.45,52799.0,178.12,178.55,178.04,178.45,52799.0
2024-05-10 12:00:00,178.43,178.75,178.4,178.63,24830.0,178.43,178.75,178.4,178.63,24830.0
2024-05-10 12:05:00,178.58,178.87,178.54,178.77,17560.0,178.58,178.87,178.54,178.77,17560.0
2024-05-10 12:10:00,178.77,178.9,178.63,178.9,25949.0,178.77,178.9,178.63,178.9,25949.0
2024-05-10 12:15:00,178.86,178.9,178.53,178.61,12720.0,178.86,178.9,178.53,178.61,12720.0
2024-05-10 12:20:00,178.6,178.8,178.51,178.74,23432.0,178.6,178.8,178.51,178.74,23432.0
2024-05-10 12:25:00,178.8,178.94,178.66,178.85,25120.0,178.8,178.94,178.66,178.85,25120.0
2024-05-10 12:30:00,178.93,179.13,178.91,179.07,25096.0,178.93,179.13,178.91,179.07,25096.0
2024-05-10 12:35:00,179.07,179.42,179.0,179.31,27493.0,179.07,179.42,179.0,179.31,27493.0
2024-05-10 12:40:00,179.37,179.38,179.19,179.24,16075.0,179.37,179.38,179.19,179.24,16075.0
2024-05-10 12:45:00,179.22,179.23,178.94,179.14,22652.0,179.22,179.23,178.94,179.14,22652.0
2024-05-10 12:50:00,179.09,179.14,178.94,178.98,16183.0,179.09,179.14,178.94,178.98,16183.0
2024-05-10 12:55:00,178.95,179.24,178.95,179.21,12994.0,178.95,179.24,178.95,179.21,12994.0
2024-05-10 13:00:00,179.16,179.44,179.16,179.18,35209.0,179.16,179.44,179.16,179.18,35209.0
2024-05-10 13:05:00,179.17,179.18,178.89,178.95,12701.0,179.17,179.18,178.89,178.95,12701.0
2024-05-10 13:10:00,178.9,179.0,178.85,178.95,13557.0,178.9,179.0,178.85,178.95,13557.0
2024-05-10 13:15:00,178.95,178.97,178.8,178.82,14312.0,178.95,178.97,178.8,178.82,14312.0
2024-05-10 13:20:00,178.84,178.86,178.5,178.54,15396.0,178.84,178.86,178.5,178.54,15396.0
2024-05-10 13:25:00,178.56,178.74,178.56,178.61,15711.0,178.56,178.74,178.56,178.61,15711.0
2024-05-10 13:30:00,178.62,178.7,178.56,178.6,17214.0,178.62,178.7,178.56,178.6,17214.0
2024-05-10 13:35:00,178.6,178.67,178.37,178.5,25505.0,178.6,178.67,178.37,178.5,25505.0
2024-05-10 13:40:00,178.49,178.73,178.44,178.7,15309.0,178.49,178.73,178.44,178.7,15309.0
2024-05-10 13:45:00,178.73,178.86,178.65,178.78,14541.0,178.73,178.86,178.65,178.78,14541.0
2024-05-10 13:50:00,178.75,178.96,178.73,178.9,23766.0,178.75,178.96,178.73,178.9,23766.0
2024-05-10 13:55:00,178.89,178.97,178.78,178.93,6524.0,178.89,178.97,178.78,178.93,6524.0
2024-05-10 14:00:00,178.96,178.99,178.7,178.7,30415.0,178.96,178.99,178.7,178.7,30415.0
2024-05-10 14:05:00,178.66,178.94,178.62,178.94,14250.0,178.66,178.94,178.62,178.94,14250.0
2024-05-10 14:10:00,178.94,179.03,178.88,178.92,17837.0,178.94,179.03,178.88,178.92,17837.0
2024-05-10 14:15:00,178.9,178.99,178.86,178.93,13390.0,178.9,178.99,178.86,178.93,13390.0
2024-05-10 14:20:00,178.91,178.97,178.83,178.86,11599.0,178.91,178.97,178.83,178.86,11599.0
2024-05-10 14:25:00,178.87,178.88,178.7,178.81,14536.0,178.87,178.88,178.7,178.81,14536.0
2024-05-10 14:30:00,178.8,178.82,178.72,178.73,7200.0,178.8,178.82,178.72,178.73,7200.0
2024-05-10 14:35:00,178.79,178.83,178.7,178.74,12234.0,178.79,178.83,178.7,178.74,12234.0
2024-05-10 14:40:00,178.77,178.82,178.65,178.82,15106.0,178.77,178.82,178.65,178.82,15106.0
2024-05-10 14:45:00,178.79,178.92,178.73,178.9,11102.0,178.79,178.92,178.73,178.9,11102.0
2024-05-10 14:50:00,178.92,179.08,178.91,178.97,26411.0,178.92,179.08,178.91,178.97,26411.0
2024-05-10 14:55:00,178.94,179.07,178.87,178.95,17212.0,178.94,179.07,178.87,178.95,17212.0
2024-05-10 15:00:00,178.93,178.96,178.84,178.93,5372.0,178.93,178.96,178.84,178.93,5372.0
2024-05-10 15:05:00,178.93,179.09,178.86,179.04,9659.0,178.93,179.09,178.86,179.04,9659.0
2024-05-10 15:10:00,179.02,179.14,179.0,179.06,27153.0,179.02,179.14,179.0,179.06,27153.0
2024-05-10 15:15:00,179.07,179.15,179.0,179.03,26687.0,179.07,179.15,179.0,179.03,26687.0
2024-05-10 15:20:00,179.01,179.07,178.93,178.94,16015.0,179.01,179.07,178.93,178.94,16015.0
2024-05-10 15:25:00,178.92,179.24,178.92,179.17,22546.0,178.92,179.24,178.92,179.17,22546.0
2024-05-10 15:30:00,179.22,179.33,179.2,179.25,25996.0,179.22,179.33,179.2,179.25,25996.0
2024-05-10 15:35:00,179.24,179.43,179.15,179.35,16931.0,179.24,179.43,179.15,179.35,16931.0
2024-05-10 15:40:00,179.37,179.37,179.09,179.17,18281.0,179.37,179.37,179.09,179.17,18281.0
2024-05-10 15:45:00,179.17,179.2,178.95,178.95,26467.0,179.17,179.2,178.95,178.95,26467.0
2024-05-10 15:50:00,178.97,179.04,178.75,178.93,61585.0,178.97,179.04,178.75,178.93,61585.0
2024-05-10 15:55:00,178.93,178.97,178.48,178.49,160700.0,178.93,178.97,178.48,178.49,160700.0
2024-05-13 09:30:00,179.0,179.28,178.07,178.16,109690.0,179.0,179.28,178.07,178.16,109690.0
2024-05-13 09:35:00,178.12,178.89,178.09,178.68,64385.0,178.12,178.89,178.09,178.68,64385.0
2024-05-13 09:40:00,178.66,179.85,178.54,179.81,52082.0,178.66,179.85,178.54,179.81,52082.0
2024-05-13 09:45:00,179.8,180.39,179.53,180.28,70276.0,179.8,180.39,179.53,180.28,70276.0
2024-05-13 09:50:00,180.29,180.63,179.93,180.51,53819.0,180.29,180.63,179.93,180.51,53819.0
2024-05-13 09:55:00,180.5,180.68,180.26,180.65,62499.0,180.5,180.68,180.26,180.65,62499.0
2024-05-13 10:00:00,180.68,180.75,180.25,180.62,74140.0,180.68,180.75,180.25,180.62,74140.0
2024-05-13 10:05:00,180.7,180.75,180.28,180.5,36146.0,180.7,180.75,180.28,180.5,36146.0
2024-05-13 10:10:00,180.48,180.63,180.27,180.45,51339.0,180.48,180.63,180.27,180.45,51339.0
2024-05-13 10:15:00,180.46,180.46,180.12,180.29,55793.0,180.46,180.46,180.12,180.29,55793.0
2024-05-13 10:20:00,180.24,180.28,179.87,179.92,18910.0,180.24,180.28,179.87,179.92,18910.0
2024-05-13 10:25:00,179.94,180.08,179.5,179.62,34341.0,179.94,180.08,179.5,179.62,34341.0
2024-05-13 10:30:00,179.65,179.99,179.57,179.95,25084.0,179.65,179.99,179.57,179.95,25084.0
2024-05-13 10:35:00,179.95,179.98,179.68,179.79,15047.0,179.95,179.98,179.68,179.79,15047.0
2024-05-13 10:40:00,179.75,179.87,179.52,179.52,20830.0,179.75,179.87,179.52,179.52,20830.0
2024-05-13 10:45:00,179.58,179.59,179.31,179.43,19944.0,179.58,179.59,179.31,179.43,19944.0
2024-05-13 10:50:00,179.43,179.43,179.03,179.11,28683.0,179.43,179.43,179.03,179.11,28683.0
2024-05-13 10:55:00,179.14,179.28,178.92,179.25,20339.0,179.14,179.28,178.92,179.25,20339.0
2024-05-13 11:00:00,179.15,179.4,179.12,179.16,9340.0,179.15,179.4,179.12,179.16,9340.0
2024-05-13 11:05:00,179.13,179.61,179.11,179.55,23257.0,179.13,179.61,179.11,179.55,23257.0
2024-05-13 11:10:00,179.47,179.52,179.32,179.34,32550.0,179.47,179.52,179.32,179.34,32550.0
2024-05-13 11:15:00,179.34,179.58,179.25,179.51,9168.0,179.34,179.58,179.25,179.51,9168.0
2024-05-13 11:20:00,179.56,179.76,179.49,179.6,28258.0,179.56,179.76,179.49,179.6,28258.0
2024-05-13 11:25:00,179.56,179.63,179.14,179.14,24661.0,179.56,179.63,179.14,179.14,24661.0
2024-05-13 11:30:00,179.12,179.16,178.86,179.06,38682.0,179.12,179.16,178.86,179.06,38682.0
2024-05-13 11:35:00,179.19,179.31,179.03,179.24,18455.0,179.19,179.31,179.03,179.24,18455.0
2024-05-13 11:40:00,179.21,179.5,179.21,179.49,22346.0,179.21,179.5,179.21,179.49,22346.0
2024-05-13 11:45:00,179.48,179.83,179.47,179.71,43318.0,179.48,179.83,179.47,179.71,43318.0
2024-05-13 11:50:00,179.64,179.64,179.39,179.6,15702.0,179.64,179.64,179.39,179.6,15702.0
2024-05-13 11:55:00,179.59,179.62,179.34,179.41,11010.0,179.59,179.62,179.34,179.41,11010.0
2024-05-13 12:00:00,179.45,179.55,179.25,179.29,12449.0,179.45,179.55,179.25,179.29,12449.0
2024-05-13 12:05:00,179.24,179.31,179.24,179.26,10545.0,179.24,179.31,179.24,179.26,10545.0
2024-05-13 12:10:00,179.28,179.37,179.24,179.33,20088.0,179.28,179.37,179.24,179.33,20088.0
2024-05-13 12:15:00,179.32,179.44,179.25,179.44,9090.0,179.32,179.44,179.25,179.44,9090.0
2024-05-13 12:20:00,179.47,179.64,179.44,179.5,11662.0,179.47,179.64,179.44,179.5,11662.0
2024-05-13 12:25:00,179.47,179.5,179.36,179.36,11475.0,179.47,179.5,179.36,179.36,11475.0
2024-05-13 12:30:00,179.34,179.61,179.34,179.57,13022.0,179.34,179.61,179.34,179.57,13022.0
2024-05-13 12:35:00,179.56,179.6,179.43,179.43,9378.0,179.56,179.6,179.43,179.43,9378.0
2024-05-13 12:40:00,179.47,179.65,179.44,179.59,10649.0,179.47,179.65,179.44,179.59,10649.0
2024-05-13 12:45:00,179.59,179.69,179.56,179.68,13012.0,179.59,179.69,179.56,179.68,13012.0
2024-05-13 12:50:00,179.63,179.67,179.5,179.59,17895.0,179.63,179.67,179.5,179.59,17895.0
2024-05-13 12:55:00,179.56,179.93,179.55,179.91,28627.0,179.56,179.93,179.55,179.91,28627.0
2024-05-13 13:00:00,179.9,179.91,179.59,179.59,20747.0,179.9,179.91,179.59,179.59,20747.0
2024-05-13 13:05:00,179.6,179.62,179.48,179.53,25934.0,179.6,179.62,179.48,179.53,25934.0
2024-05-13 13:10:00,179.53,179.58,179.35,179.38,26034.0,179.53,179.58,179.35,179.38,26034.0
2024-05-13 13:15:00,179.39,179.5,179.29,179.31,10277.0,179.39,179.5,179.29,179.31,10277.0
2024-05-13 13:20:00,179.32,179.35,179.18,179.23,28496.0,179.32,179.35,179.18,179.23,28496.0
2024-05-13 13:25:00,179.24,179.29,179.1,179.1,5390.0,179.24,179.29,179.1,179.1,5390.0
2024-05-13 13:30:00,179.12,179.17,179.04,179.11,11334.0,179.12,179.17,179.04,179.11,11334.0
2024-05-13 13:35:00,179.1,179.13,178.96,178.97,13520.0,179.1,179.13,178.96,178.97,13520.0
2024-05-13 13:40:00,178.97,179.13,178.89,179.13,12952.0,178.97,179.13,178.89,179.13,12952.0
2024-05-13 13:45:00,179.14,179.32,179.1,179.19,11501.0,179.14,179.32,179.1,179.19,11501.0
2024-05-13 13:50:00,179.19,179.2,179.01,179.09,6468.0,179.19,179.2,179.01,179.09,6468.0
2024-05-13 13:55:00,179.14,179.22,179.06,179.22,4545.0,179.14,179.22,179.06,179.22,4545.0
2024-05-13 14:00:00,179.2,179.2,179.01,179.11,12012.0,179.2,179.2,179.01,179.11,12012.0
2024-05-13 14:05:00,179.07,179.2,179.05,179.12,10082.0,179.07,179.2,179.05,179.12,10082.0
2024-05-13 14:10:00,179.08,179.2,179.05,179.06,4803.0,179.08,179.2,179.05,179.06,4803.0
2024-05-13 14:15:00,179.07,179.23,179.01,179.15,12485.0,179.07,179.23,179.01,179.15,12485.0
2024-05-13 14:20:00,179.1,179.19,179.06,179.1,14576.0,179.1,179.19,179.06,179.1,14576.0
2024-05-13 14:25:00,179.09,179.09,178.91,178.99,17995.0,179.09,179.09,178.91,178.99,17995.0
2024-05-13 14:30:00,178.99,179.18,178.98,179.15,17202.0,178.99,179.18,178.98,179.15,17202.0
2024-05-13 14:35:00,179.14,179.19,179.06,179.09,7368.0,179.14,179.19,179.06,179.09,7368.0
2024-05-13 14:40:00,179.07,179.1,178.99,179.02,10799.0,179.07,179.1,178.99,179.02,10799.0
2024-05-13 14:45:00,179.01,179.13,179.01,179.04,14381.0,179.01,179.13,179.01,179.04,14381.0
2024-05-13 14:50:00,179.0,179.1,178.79,178.93,28048.0,179.0,179.1,178.79,178.93,28048.0
2024-05-13 14:55:00,178.91,179.06,178.85,178.92,10478.0,178.91,179.06,178.85,178.92,10478.0
2024-05-13 15:00:00,178.96,179.14,178.92,179.1,13677.0,178.96,179.14,178.92,179.1,13677.0
2024-05-13 15:05:00,179.06,179.13,179.0,179.03,8767.0,179.06,179.13,179.0,179.03,8767.0
2024-05-13 15:10:00,179.03,179.04,178.94,179.04,13176.0,179.03,179.04,178.94,179.04,13176.0
2024-05-13 15:15:00,179.02,179.15,178.99,179.12,15405.0,179.02,179.15,178.99,179.12,15405.0
2024-05-13 15:20:00,179.14,179.14,178.75,178.83,27234.0,179.14,179.14,178.75,178.83,27234.0
2024-05-13 15:25:00,178.8,178.82,178.52,178.54,16003.0,178.8,178.82,178.52,178.54,16003.0
2024-05-13 15:30:00,178.52,178.85,178.51,178.78,32751.0,178.52,178.85,178.51,178.78,32751.0
2024-05-13 15:35:00,178.79,178.9,178.75,178.78,18501.0,178.79,178.9,178.75,178.78,18501.0
2024-05-13 15:40:00,178.79,178.9,178.63,178.64,25544.0,178.79,178.9,178.63,178.64,25544.0
2024-05-13 15:45:00,178.67,178.8,178.66,178.79,29055.0,178.67,178.8,178.66,178.79,29055.0
2024-05-13 15:50:00,178.79,178.87,178.67,178.68,36054.0,178.79,178.87,178.67,178.68,36054.0
2024-05-13 15:55:00,178.66,178.68,178.44,178.44,156638.0,178.66,178.68,178.44,178.44,156638.0
2024-05-14 09:30:00,180.23,181.3,179.63,180.6,136804.0,180.23,181.3,179.63,180.6,136804.0
2024-05-14 09:35:00,180.61,180.99,180.35,180.73,57360.0,180.61,180.99,180.35,180.73,57360.0
2024-05-14 09:40:00,180.88,181.03,180.49,180.96,64684.0,180.88,181.03,180.49,180.96,64684.0
2024-05-14 09:45:00,180.97,181.94,180.9,181.36,120352.0,180.97,181.94,180.9,181.36,120352.0
2024-05-14 09:50:00,181.31,181.43,180.57,180.69,75517.0,181.31,181.43,180.57,180.69,75517.0
2024-05-14 09:55:00,180.7,180.98,180.52,180.91,29632.0,180.7,180.98,180.52,180.91,29632.0
2024-05-14 10:00:00,180.95,181.29,180.89,181.21,64624.0,180.95,181.29,180.89,181.21,64624.0
2024-05-14 10:05:00,181.15,181.28,180.92,181.21,45025.0,181.15,181.28,180.92,181.21,45025.0
2024-05-14 10:10:00,181.19,181.91,181.19,181.5,59723.0,181.19,181.91,181.19,181.5,59723.0
2024-05-14 10:15:00,181.53,181.79,180.97,181.08,45374.0,181.53,181.79,180.97,181.08,45374.0
2024-05-14 10:20:00,181.15,181.51,181.15,181.41,28323.0,181.15,181.51,181.15,181.41,28323.0
2024-05-14 10:25:00,181.46,181.59,181.33,181.5,30499.0,181.46,181.59,181.33,181.5,30499.0
2024-05-14 10:30:00,181.51,181.74,181.49,181.74,22581.0,181.51,181.74,181.49,181.74,22581.0
2024-05-14 10:35:00,181.68,181.77,181.11,181.11,28954.0,181.68,181.77,181.11,181.11,28954.0
2024-05-14 10:40:00,181.22,181.44,181.02,181.33,34449.0,181.22,181.44,181.02,181.33,34449.0
2024-05-14 10:45:00,181.34,181.38,180.81,181.13,39509.0,181.34,181.38,180.81,181.13,39509.0
2024-05-14 10:50:00,181.11,181.18,180.95,181.06,38032.0,181.11,181.18,180.95,181.06,38032.0
2024-05-14 10:55:00,181.1,181.17,180.96,181.11,19292.0,181.1,181.17,180.96,181.11,19292.0
2024-05-14 11:00:00,181.01,181.22,180.98,181.0,32968.0,181.01,181.22,180.98,181.0,32968.0
2024-05-14 11:05:00,181.0,181.32,180.97,181.31,27629.0,181.0,181.32,180.97,181.31,27629.0
2024-05-14 11:10:00,181.3,181.38,181.18,181.28,19440.0,181.3,181.38,181.18,181.28,19440.0
2024-05-14 11:15:00,181.25,181.4,181.16,181.31,18387.0,181.25,181.4,181.16,181.31,18387.0
2024-05-14 11:20:00,181.35,181.79,181.35,181.52,32534.0,181.35,181.79,181.35,181.52,32534.0
2024-05-14 11:25:00,181.46,182.27,181.41,182.15,143233.0,181.46,182.27,181.41,182.15,143233.0
2024-05-14 11:30:00,182.16,182.62,182.13,182.59,74474.0,182.16,182.62,182.13,182.59,74474.0
2024-05-14 11:35:00,182.53,182.94,182.53,182.91,111153.0,182.53,182.94,182.53,182.91,111153.0
2024-05-14 11:40:00,182.93,183.42,182.88,183.05,123234.0,182.93,183.42,182.88,183.05,123234.0
2024-05-14 11:45:00,183.03,183.66,182.96,183.4,92489.0,183.03,183.66,182.96,183.4,92489.0
2024-05-14 11:50:00,183.45,183.49,183.07,183.07,27678.0,183.45,183.49,183.07,183.07,27678.0
2024-05-14 11:55:00,183.1,183.1,182.4,182.58,70824.0,183.1,183.1,182.4,182.58,70824.0
2024-05-14 12:00:00,182.57,182.6,182.03,182.12,37971.0,182.57,182.6,182.03,182.12,37971.0
2024-05-14 12:05:00,182.12,182.19,181.55,181.7,55323.0,182.12,182.19,181.55,181.7,55323.0
2024-05-14 12:10:00,181.72,181.72,181.43,181.47,22687.0,181.72,181.72,181.43,181.47,22687.0
2024-05-14 12:15:00,181.44,181.46,181.15,181.19,21132.0,181.44,181.46,181.15,181.19,21132.0
2024-05-14 12:20:00,181.19,181.28,181.01,181.15,93193.0,181.19,181.28,181.01,181.15,93193.0
2024-05-14 12:25:00,181.14,181.19,181.0,181.04,22665.0,181.14,181.19,181.0,181.04,22665.0
2024-05-14 12:30:00,181.03,181.27,180.98,181.15,27795.0,181.03,181.27,180.98,181.15,27795.0
2024-05-14 12:35:00,181.14,181.19,180.8,180.86,45865.0,181.14,181.19,180.8,180.86,45865.0
2024-05-14 12:40:00,180.86,181.25,180.81,181.11,37830.0,180.86,181.25,180.81,181.11,37830.0
2024-05-14 12:45:00,181.09,181.36,181.04,181.34,40955.0,181.09,181.36,181.04,181.34,40955.0
2024-05-14 12:50:00,181.31,181.36,181.1,181.14,41282.0,181.31,181.36,181.1,181.14,41282.0
2024-05-14 12:55:00,181.18,181.42,181.05,181.36,30630.0,181.18,181.42,181.05,181.36,30630.0
2024-05-14 13:00:00,181.4,181.59,181.17,181.22,49700.0,181.4,181.59,181.17,181.22,49700.0
2024-05-14 13:05:00,181.22,181.27,180.74,180.83,39122.0,181.22,181.27,180.74,180.83,39122.0
2024-05-14 13:10:00,180.78,180.94,180.65,180.75,16143.0,180.78,180.94,180.65,180.75,16143.0
2024-05-14 13:15:00,180.69,180.87,180.69,180.69,17620.0,180.69,180.87,180.69,180.69,17620.0
2024-05-14 13:20:00,180.69,180.72,180.47,180.52,17955.0,180.69,180.72,180.47,180.52,17955.0
2024-05-14 13:25:00,180.51,180.56,180.29,180.51,26107.0,180.51,180.56,180.29,180.51,26107.0
2024-05-14 13:30:00,180.45,180.63,180.41,180.46,11546.0,180.45,180.63,180.41,180.46,11546.0
2024-05-14 13:35:00,180.47,180.58,180.44,180.45,15828.0,180.47,180.58,180.44,180.45,15828.0
2024-05-14 13:40:00,180.47,180.53,180.27,180.28,20259.0,180.47,180.53,180.27,180.28,20259.0
2024-05-14 13:45:00,180.3,180.34,180.12,180.28,13073.0,180.3,180.34,180.12,180.28,13073.0
2024-05-14 13:50:00,180.29,180.35,180.12,180.2,19391.0,180.29,180.35,180.12,180.2,19391.0
2024-05-14 13:55:00,180.21,180.31,180.16,180.26,13616.0,180.21,180.31,180.16,180.26,13616.0
2024-05-14 14:00:00,180.28,180.44,180.16,180.17,17177.0,180.28,180.44,180.16,180.17,17177.0
2024-05-14 14:05:00,180.18,180.19,180.03,180.09,14006.0,180.18,180.19,180.03,180.09,14006.0
2024-05-14 14:10:00,180.1,180.45,180.1,180.37,15543.0,180.1,180.45,180.1,180.37,15543.0
2024-05-14 14:15:00,180.4,180.4,180.05,180.09,20511.0,180.4,180.4,180.05,180.09,20511.0
2024-05-14 14:20:00,180.11,180.33,180.05,180.3,18062.0,180.11,180.33,180.05,180.3,18062.0
2024-05-14 14:25:00,180.31,180.55,180.22,180.51,22603.0,180.31,180.55,180.22,180.51,22603.0
2024-05-14 14:30:00,180.47,180.81,180.44,180.81,17869.0,180.47,180.81,180.44,180.81,17869.0
2024-05-14 14:35:00,180.84,180.88,180.74,180.8,15177.0,180.84,180.88,180.74,180.8,15177.0
2024-05-14 14:40:00,180.79,180.98,180.72,180.73,19024.0,180.79,180.98,180.72,180.73,19024.0
2024-05-14 14:45:00,180.71,180.73,180.54,180.61,7775.0,180.71,180.73,180.54,180.61,7775.0
2024-05-14 14:50:00,180.59,180.63,180.53,180.6,5601.0,180.59,180.63,180.53,180.6,5601.0
2024-05-14 14:55:00,180.67,180.75,180.59,180.61,13345.0,180.67,180.75,180.59,180.61,13345.0
2024-05-14 15:00:00,180.6,180.66,180.51,180.6,20959.0,180.6,180.66,180.51,180.6,20959.0
2024-05-14 15:05:00,180.57,180.67,180.54,180.63,20877.0,180.57,180.67,180.54,180.63,20877.0
2024-05-14 15:10:00,180.6,180.73,180.57,180.69,11883.0,180.6,180.73,180.57,180.69,11883.0
2024-05-14 15:15:00,180.67,180.85,180.63,180.81,17203.0,180.67,180.85,180.63,180.81,17203.0
2024-05-14 15:20:00,180.8,180.9,180.76,180.8,13487.0,180.8,180.9,180.76,180.8,13487.0
2024-05-14 15:25:00,180.82,180.82,180.61,180.74,13647.0,180.82,180.82,180.61,180.74,13647.0
2024-05-14 15:30:00,180.75,180.79,180.65,180.69,18659.0,180.75,180.79,180.65,180.69,18659.0
2024-05-14 15:35:00,180.71,181.0,180.66,180.87,26011.0,180.71,181.0,180.66,180.87,26011.0
2024-05-14 15:40:00,180.87,181.21,180.79,181.19,43740.0,180.87,181.21,180.79,181.19,43740.0
2024-05-14 15:45:00,181.17,181.22,181.0,181.01,35935.0,181.17,181.22,181.0,181.01,35935.0
2024-05-14 15:50:00,181.03,181.15,180.83,181.13,37684.0,181.03,181.15,180.83,181.13,37684.0
2024-05-14 15:55:00,181.15,181.15,180.62,180.79,171000.0,181.15,181.15,180.62,180.79,171000.0
2024-05-15 09:30:00,180.14,180.67,179.36,179.43,163150.0,180.14,180.67,179.36,179.43,163150.0
2024-05-15 09:35:00,179.44,179.59,178.5,178.74,176602.0,179.44,179.59,178.5,178.74,176602.0
2024-05-15 09:40:00,178.77,178.96,177.91,177.99,105470.0,178.77,178.96,177.91,177.99,105470.0
2024-05-15 09:45:00,177.99,178.25,177.57,177.85,252300.0,177.99,178.25,177.57,177.85,252300.0
2024-05-15 09:50:00,177.79,178.58,177.78,178.45,63432.0,177.79,178.58,177.78,178.45,63432.0
2024-05-15 09:55:00,178.35,178.41,178.06,178.3,95252.0,178.35,178.41,178.06,178.3,95252.0
2024-05-15 10:00:00,178.34,178.5,177.66,178.48,90869.0,178.34,178.5,177.66,178.48,90869.0
2024-05-15 10:05:00,178.53,178.53,178.1,178.11,50703.0,178.53,178.53,178.1,178.11,50703.0
2024-05-15 10:10:00,178.05,178.13,177.85,177.97,43769.0,178.05,178.13,177.85,177.97,43769.0
2024-05-15 10:15:00,177.96,178.06,177.52,177.56,63473.0,177.96,178.06,177.52,177.56,63473.0
2024-05-15 10:20:00,177.64,177.84,177.23,177.42,88385.0,177.64,177.84,177.23,177.42,88385.0
2024-05-15 10:25:00,177.48,177.48,177.06,177.24,49373.0,177.48,177.48,177.06,177.24,49373.0
2024-05-15 10:30:00,177.22,177.33,176.9,176.96,93797.0,177.22,177.33,176.9,176.96,93797.0
2024-05-15 10:35:00,176.85,176.98,176.46,176.53,114343.0,176.85,176.98,176.46,176.53,114343.0
2024-05-15 10:40:00,176.55,176.87,176.51,176.7,77932.0,176.55,176.87,176.51,176.7,77932.0
2024-05-15 10:45:00,176.69,176.84,176.63,176.71,66827.0,176.69,176.84,176.63,176.71,66827.0
2024-05-15 10:50:00,176.74,176.87,176.56,176.56,61011.0,176.74,176.87,176.56,176.56,61011.0
2024-05-15 10:55:00,176.54,176.77,176.31,176.38,77385.0,176.54,176.77,176.31,176.38,77385.0
2024-05-15 11:00:00,176.41,176.51,176.22,176.36,53894.0,176.41,176.51,176.22,176.36,53894.0
2024-05-15 11:05:00,176.32,176.74,176.26,176.46,51808.0,176.32,176.74,176.26,176.46,51808.0
2024-05-15 11:10:00,176.41,176.41,176.17,176.4,72969.0,176.41,176.41,176.17,176.4,72969.0
2024-05-15 11:15:00,176.36,176.71,176.27,176.39,48668.0,176.36,176.71,176.27,176.39,48668.0
2024-05-15 11:20:00,176.41,176.9,176.4,176.61,73014.0,176.41,176.9,176.4,176.61,73014.0
2024-05-15 11:25:00,176.62,177.07,176.58,177.01,55109.0,176.62,177.07,176.58,177.01,55109.0
2024-05-15 11:30:00,177.0,177.17,176.92,177.0,55599.0,177.0,177.17,176.92,177.0,55599.0
2024-05-15 11:35:00,176.98,177.2,176.8,176.86,46597.0,176.98,177.2,176.8,176.86,46597.0
2024-05-15 11:40:00,176.85,177.39,176.85,177.3,32364.0,176.85,177.39,176.85,177.3,32364.0
2024-05-15 11:45:00,177.33,177.58,177.29,177.46,49129.0,177.33,177.58,177.29,177.46,49129.0
2024-05-15 11:50:00,177.45,177.59,177.41,177.59,35190.0,177.45,177.59,177.41,177.59,35190.0
2024-05-15 11:55:00,177.61,177.7,177.4,177.64,41378.0,177.61,177.7,177.4,177.64,41378.0
2024-05-15 12:00:00,177.66,177.7,177.55,177.6,13487.0,177.66,177.7,177.55,177.6,13487.0
2024-05-15 12:05:00,177.59,177.8,177.55,177.65,42205.0,177.59,177.8,177.55,177.65,42205.0
2024-05-15 12:10:00,177.68,178.0,177.49,177.87,44560.0,177.68,178.0,177.49,177.87,44560.0
2024-05-15 12:15:00,177.9,178.0,177.74,177.82,38889.0,177.9,178.0,177.74,177.82,38889.0
2024-05-15 12:20:00,177.83,178.25,177.8,178.21,45581.0,177.83,178.25,177.8,178.21,45581.0
2024-05-15 12:25:00,178.23,178.23,178.11,178.15,16239.0,178.23,178.23,178.11,178.15,16239.0
2024-05-15 12:30:00,178.13,178.14,178.01,178.02,27126.0,178.13,178.14,178.01,178.02,27126.0
2024-05-15 12:35:00,178.01,178.1,178.0,178.06,12665.0,178.01,178.1,178.0,178.06,12665.0
2024-05-15 12:40:00,178.05,178.25,178.04,178.15,35151.0,178.05,178.25,178.04,178.15,35151.0
2024-05-15 12:45:00,178.17,178.2,177.81,177.94,66807.0,178.17,178.2,177.81,177.94,66807.0
2024-05-15 12:50:00,177.88,177.97,177.72,177.89,35589.0,177.88,177.97,177.72,177.89,35589.0
2024-05-15 12:55:00,177.9,177.94,177.52,177.57,33034.0,177.9,177.94,177.52,177.57,33034.0
2024-05-15 13:00:00,177.57,177.67,177.51,177.61,30305.0,177.57,177.67,177.51,177.61,30305.0
2024-05-15 13:05:00,177.63,177.98,177.63,177.75,20033.0,177.63,177.98,177.63,177.75,20033.0
2024-05-15 13:10:00,177.76,177.9,177.66,177.7,23449.0,177.76,177.9,177.66,177.7,23449.0
2024-05-15 13:15:00,177.7,177.72,177.5,177.53,19567.0,177.7,177.72,177.5,177.53,19567.0
2024-05-15 13:20:00,177.52,177.77,177.51,177.72,25757.0,177.52,177.77,177.51,177.72,25757.0
2024-05-15 13:25:00,177.68,177.88,177.62,177.77,21430.0,177.68,177.88,177.62,177.77,21430.0
2024-05-15 13:30:00,177.78,177.8,177.63,177.7,31110.0,177.78,177.8,177.63,177.7,31110.0
2024-05-15 13:35:00,177.68,177.68,177.49,177.59,60676.0,177.68,177.68,177.49,177.59,60676.0
2024-05-15 13:40:00,177.58,177.62,177.21,177.46,30625.0,177.58,177.62,177.21,177.46,30625.0
2024-05-15 13:45:00,177.47,177.57,177.21,177.41,32056.0,177.47,177.57,177.21,177.41,32056.0
2024-05-15 13:50:00,177.36,177.57,177.33,177.54,18942.0,177.36,177.57,177.33,177.54,18942.0
2024-05-15 13:55:00,177.52,177.54,177.35,177.42,21769.0,177.52,177.54,177.35,177.42,21769.0
2024-05-15 14:00:00,177.44,177.51,177.21,177.25,21460.0,177.44,177.51,177.21,177.25,21460.0
2024-05-15 14:05:00,177.23,177.27,177.08,177.08,22178.0,177.23,177.27,177.08,177.08,22178.0
2024-05-15 14:10:00,177.08,177.14,176.91,177.09,32047.0,177.08,177.14,176.91,177.09,32047.0
2024-05-15 14:15:00,177.09,177.23,177.06,177.2,13306.0,177.09,177.23,177.06,177.2,13306.0
2024-05-15 14:20:00,177.2,177.28,177.15,177.23,20146.0,177.2,177.28,177.15,177.23,20146.0
2024-05-15 14:25:00,177.27,177.32,177.09,177.32,18629.0,177.27,177.32,177.09,177.32,18629.0
2024-05-15 14:30:00,177.32,177.39,177.23,177.24,22551.0,177.32,177.39,177.23,177.24,22551.0
2024-05-15 14:35:00,177.21,177.38,177.17,177.32,17778.0,177.21,177.38,177.17,177.32,17778.0
2024-05-15 14:40:00,177.36,177.55,177.33,177.54,29238.0,177.36,177.55,177.33,177.54,29238.0
2024-05-15 14:45:00,177.55,177.7,177.49,177.52,28502.0,177.55,177.7,177.49,177.52,28502.0
2024-05-15 14:50:00,177.54,177.9,177.54,177.88,24522.0,177.54,177.9,177.54,177.88,24522.0
2024-05-15 14:55:00,177.87,177.87,177.65,177.85,33974.0,177.87,177.87,177.65,177.85,33974.0
2024-05-15 15:00:00,177.8,177.8,177.46,177.48,22711.0,177.8,177.8,177.46,177.48,22711.0
2024-05-15 15:05:00,177.5,177.58,177.37,177.49,19284.0,177.5,177.58,177.37,177.49,19284.0
2024-05-15 15:10:00,177.52,177.53,177.41,177.44,15304.0,177.52,177.53,177.41,177.44,15304.0
2024-05-15 15:15:00,177.44,177.49,177.38,177.4,21479.0,177.44,177.49,177.38,177.4,21479.0
2024-05-15 15:20:00,177.41,177.49,177.35,177.42,28953.0,177.41,177.49,177.35,177.42,28953.0
2024-05-15 15:25:00,177.4,177.45,177.31,177.43,18799.0,177.4,177.45,177.31,177.43,18799.0
2024-05-15 15:30:00,177.39,177.41,177.26,177.26,25330.0,177.39,177.41,177.26,177.26,25330.0
2024-05-15 15:35:00,177.26,177.26,177.12,177.18,40976.0,177.26,177.26,177.12,177.18,40976.0
2024-05-15 15:40:00,177.17,177.36,177.15,177.26,41430.0,177.17,177.36,177.15,177.26,41430.0
2024-05-15 15:45:00,177.26,177.28,177.01,177.03,62146.0,177.26,177.28,177.01,177.03,62146.0
2024-05-15 15:50:00,177.02,177.18,176.91,177.18,118276.0,177.02,177.18,176.91,177.18,118276.0
2024-05-15 15:55:00,177.18,177.34,176.96,177.04,219770.0,177.18,177.34,176.96,177.04,219770.0
2024-05-16 09:30:00,177.6,178.1,177.25,177.94,143583.0,177.6,178.1,177.25,177.94,143583.0
2024-05-16 09:35:00,177.98,178.73,177.9,178.5,135546.0,177.98,178.73,177.9,178.5,135546.0
2024-05-16 09:40:00,178.47,179.47,178.41,179.46,110982.0,178.47,179.47,178.41,179.46,110982.0
2024-05-16 09:45:00,179.39,179.83,179.14,179.77,139066.0,179.39,179.83,179.14,179.77,139066.0
2024-05-16 09:50:00,179.8,181.3,179.69,181.24,214880.0,179.8,181.3,179.69,181.24,214880.0
2024-05-16 09:55:00,181.29,182.12,180.69,182.03,215481.0,181.29,182.12,180.69,182.03,215481.0
2024-05-16 10:00:00,182.06,182.54,181.56,182.26,195982.0,182.06,182.54,181.56,182.26,195982.0
2024-05-16 10:05:00,182.29,182.68,181.59,182.48,148731.0,182.29,182.68,181.59,182.48,148731.0
2024-05-16 10:10:00,182.5,182.98,182.35,182.96,124630.0,182.5,182.98,182.35,182.96,124630.0
2024-05-16 10:15:00,182.99,183.6,182.99,183.23,178112.0,182.99,183.6,182.99,183.23,178112.0
2024-05-16 10:20:00,183.14,183.46,182.78,182.93,145105.0,183.14,183.46,182.78,182.93,145105.0
2024-05-16 10:25:00,182.89,183.45,182.79,183.15,92515.0,182.89,183.45,182.79,183.15,92515.0
2024-05-16 10:30:00,183.22,183.39,182.75,182.86,93945.0,183.22,183.39,182.75,182.86,93945.0
2024-05-16 10:35:00,182.91,182.95,182.41,182.46,68936.0,182.91,182.95,182.41,182.46,68936.0
2024-05-16 10:40:00,182.47,182.98,182.23,182.64,80612.0,182.47,182.98,182.23,182.64,80612.0
2024-05-16 10:45:00,182.66,182.66,182.1,182.28,34780.0,182.66,182.66,182.1,182.28,34780.0
2024-05-16 10:50:00,182.31,183.31,182.23,183.31,57873.0,182.31,183.31,182.23,183.31,57873.0
2024-05-16 10:55:00,183.31,183.32,182.71,182.72,73332.0,183.31,183.32,182.71,182.72,73332.0
2024-05-16 11:00:00,182.74,182.86,182.43,182.74,28810.0,182.74,182.86,182.43,182.74,28810.0
2024-05-16 11:05:00,182.75,182.95,182.67,182.72,40071.0,182.75,182.95,182.67,182.72,40071.0
2024-05-16 11:10:00,182.65,182.82,182.45,182.69,38812.0,182.65,182.82,182.45,182.69,38812.0
2024-05-16 11:15:00,182.63,182.7,182.19,182.7,65691.0,182.63,182.7,182.19,182.7,65691.0
2024-05-16 11:20:00,182.66,182.97,182.54,182.87,36374.0,182.66,182.97,182.54,182.87,36374.0
2024-05-16 11:25:00,182.85,183.12,182.82,183.03,53157.0,182.85,183.12,182.82,183.03,53157.0
2024-05-16 11:30:00,183.07,183.07,182.53,182.67,40355.0,183.07,183.07,182.53,182.67,40355.0
2024-05-16 11:35:00,182.65,182.98,182.52,182.86,57376.0,182.65,182.98,182.52,182.86,57376.0
2024-05-16 11:40:00,182.86,183.39,182.83,183.27,80059.0,182.86,183.39,182.83,183.27,80059.0
2024-05-16 11:45:00,183.26,183.29,182.79,183.02,44374.0,183.26,183.29,182.79,183.02,44374.0
2024-05-16 11:50:00,182.99,183.28,182.92,183.22,42024.0,182.99,183.28,182.92,183.22,42024.0
2024-05-16 11:55:00,183.22,183.25,182.95,183.15,40694.0,183.22,183.25,182.95,183.15,40694.0
2024-05-16 12:00:00,183.18,183.53,183.03,183.28,48804.0,183.18,183.53,183.03,183.28,48804.0
2024-05-16 12:05:00,183.33,183.38,183.14,183.28,35460.0,183.33,183.38,183.14,183.28,35460.0
2024-05-16 12:10:00,183.28,183.49,182.87,182.88,57978.0,183.28,183.49,182.87,182.88,57978.0
2024-05-16 12:15:00,182.86,182.98,182.61,182.95,60593.0,182.86,182.98,182.61,182.95,60593.0
2024-05-16 12:20:00,182.96,183.1,182.89,183.1,23688.0,182.96,183.1,182.89,183.1,23688.0
2024-05-16 12:25:00,183.1,183.2,182.93,182.95,40096.0,183.1,183.2,182.93,182.95,40096.0
2024-05-16 12:30:00,182.95,183.2,182.9,183.11,22453.0,182.95,183.2,182.9,183.11,22453.0
2024-05-16 12:35:00,183.07,183.19,183.02,183.17,17943.0,183.07,183.19,183.02,183.17,17943.0
2024-05-16 12:40:00,183.16,183.2,183.0,183.15,16149.0,183.16,183.2,183.0,183.15,16149.0
2024-05-16 12:45:00,183.2,183.25,183.03,183.06,14374.0,183.2,183.25,183.03,183.06,14374.0
2024-05-16 12:50:00,183.03,183.15,182.76,182.88,22958.0,183.03,183.15,182.76,182.88,22958.0
2024-05-16 12:55:00,182.88,182.9,182.51,182.67,49565.0,182.88,182.9,182.51,182.67,49565.0
2024-05-16 13:00:00,182.74,182.74,182.19,182.38,37890.0,182.74,182.74,182.19,182.38,37890.0
2024-05-16 13:05:00,182.4,182.45,182.21,182.23,29620.0,182.4,182.45,182.21,182.23,29620.0
2024-05-16 13:10:00,182.25,182.27,182.08,182.18,30204.0,182.25,182.27,182.08,182.18,30204.0
2024-05-16 13:15:00,182.19,182.2,182.02,182.18,33223.0,182.19,182.2,182.02,182.18,33223.0
2024-05-16 13:20:00,182.2,182.32,181.85,181.85,49709.0,182.2,182.32,181.85,181.85,49709.0
2024-05-16 13:25:00,181.83,182.38,181.77,182.22,37155.0,181.83,182.38,181.77,182.22,37155.0
2024-05-16 13:30:00,182.25,182.58,182.21,182.54,39188.0,182.25,182.58,182.21,182.54,39188.0
2024-05-16 13:35:00,182.46,182.47,182.08,182.36,30766.0,182.46,182.47,182.08,182.36,30766.0
2024-05-16 13:40:00,182.37,182.41,182.13,182.21,23087.0,182.37,182.41,182.13,182.21,23087.0
2024-05-16 13:45:00,182.19,182.21,181.95,182.05,27881.0,182.19,182.21,181.95,182.05,27881.0
2024-05-16 13:50:00,182.06,182.1,181.98,182.06,12089.0,182.06,182.1,181.98,182.06,12089.0
2024-05-16 13:55:00,182.12,182.13,181.97,182.08,25305.0,182.12,182.13,181.97,182.08,25305.0
2024-05-16 14:00:00,182.08,182.19,182.03,182.19,18846.0,182.08,182.19,182.03,182.19,18846.0
2024-05-16 14:05:00,182.17,182.47,182.11,182.47,98542.0,182.17,182.47,182.11,182.47,98542.0
2024-05-16 14:10:00,182.48,182.48,182.14,182.28,50692.0,182.48,182.48,182.14,182.28,50692.0
2024-05-16 14:15:00,182.27,182.33,182.09,182.18,26442.0,182.27,182.33,182.09,182.18,26442.0
2024-05-16 14:20:00,182.18,182.48,182.16,182.31,25537.0,182.18,182.48,182.16,182.31,25537.0
2024-05-16 14:25:00,182.33,182.35,182.09,182.19,33950.0,182.33,182.35,182.09,182.19,33950.0
2024-05-16 14:30:00,182.13,182.42,182.13,182.31,15730.0,182.13,182.42,182.13,182.31,15730.0
2024-05-16 14:35:00,182.31,182.35,182.19,182.25,26566.0,182.31,182.35,182.19,182.25,26566.0
2024-05-16 14:40:00,182.27,182.48,182.27,182.48,29193.0,182.27,182.48,182.27,182.48,29193.0
2024-05-16 14:45:00,182.48,182.6,182.39,182.45,31058.0,182.48,182.6,182.39,182.45,31058.0
2024-05-16 14:50:00,182.46,182.6,182.32,182.54,43791.0,182.46,182.6,182.32,182.54,43791.0
2024-05-16 14:55:00,182.54,182.66,182.35,182.65,33772.0,182.54,182.66,182.35,182.65,33772.0
2024-05-16 15:00:00,182.66,182.66,182.39,182.42,21749.0,182.66,182.66,182.39,182.42,21749.0
2024-05-16 15:05:00,182.42,182.58,182.32,182.57,19272.0,182.42,182.58,182.32,182.57,19272.0
2024-05-16 15:10:00,182.56,182.66,182.48,182.59,19118.0,182.56,182.66,182.48,182.59,19118.0
2024-05-16 15:15:00,182.55,182.74,182.53,182.74,35023.0,182.55,182.74,182.53,182.74,35023.0
2024-05-16 15:20:00,182.7,182.8,182.62,182.65,27618.0,182.7,182.8,182.62,182.65,27618.0
2024-05-16 15:25:00,182.67,182.88,182.67,182.88,31173.0,182.67,182.88,182.67,182.88,31173.0
2024-05-16 15:30:00,182.87,183.17,182.84,183.07,59564.0,182.87,183.17,182.84,183.07,59564.0
2024-05-16 15:35:00,183.06,183.1,182.85,182.97,37876.0,183.06,183.1,182.85,182.97,37876.0
2024-05-16 15:40:00,182.97,183.01,182.82,182.94,52055.0,182.97,183.01,182.82,182.94,52055.0
2024-05-16 15:45:00,182.95,183.42,182.95,183.31,97421.0,182.95,183.42,182.95,183.31,97421.0
2024-05-16 15:50:00,183.35,183.76,183.32,183.6,142972.0,183.35,183.76,183.32,183.6,142972.0
2024-05-16 15:55:00,183.58,183.6,182.95,182.98,245363.0,183.58,183.6,182.95,182.98,245363.0
2024-05-17 09:30:00,183.25,183.73,182.3,182.77,170442.0,183.25,183.73,182.3,182.77,170442.0
2024-05-17 09:35:00,182.87,182.97,182.25,182.64,55092.0,182.87,182.97,182.25,182.64,55092.0
2024-05-17 09:40:00,182.59,182.85,182.34,182.42,59722.0,182.59,182.85,182.34,182.42,59722.0
2024-05-17 09:45:00,182.37,183.05,182.24,183.02,56131.0,182.37,183.05,182.24,183.02,56131.0
2024-05-17 09:50:00,183.07,183.53,182.8,183.41,62226.0,183.07,183.53,182.8,183.41,62226.0
2024-05-17 09:55:00,183.39,183.49,183.23,183.35,38254.0,183.39,183.49,183.23,183.35,38254.0
2024-05-17 10:00:00,183.41,183.44,182.39,182.54,57044.0,183.41,183.44,182.39,182.54,57044.0
2024-05-17 10:05:00,182.64,182.76,182.44,182.63,20369.0,182.64,182.76,182.44,182.63,20369.0
2024-05-17 10:10:00,182.7,182.7,182.32,182.58,28539.0,182.7,182.7,182.32,182.58,28539.0
2024-05-17 10:15:00,182.61,182.68,182.48,182.66,15471.0,182.61,182.68,182.48,182.66,15471.0
2024-05-17 10:20:00,182.6,182.84,182.46,182.61,24384.0,182.6,182.84,182.46,182.61,24384.0
2024-05-17 10:25:00,182.56,182.85,182.48,182.71,14971.0,182.56,182.85,182.48,182.71,14971.0
2024-05-17 10:30:00,182.71,182.71,182.4,182.57,19512.0,182.71,182.71,182.4,182.57,19512.0
2024-05-17 10:35:00,182.57,182.57,182.27,182.34,34538.0,182.57,182.57,182.27,182.34,34538.0
2024-05-17 10:40:00,182.37,182.52,182.35,182.48,13298.0,182.37,182.52,182.35,182.48,13298.0
2024-05-17 10:45:00,182.46,182.63,182.4,182.62,20948.0,182.46,182.63,182.4,182.62,20948.0
2024-05-17 10:50:00,182.61,182.62,182.33,182.56,42409.0,182.61,182.62,182.33,182.56,42409.0
2024-05-17 10:55:00,182.59,182.96,182.53,182.8,32025.0,182.59,182.96,182.53,182.8,32025.0
2024-05-17 11:00:00,182.86,182.86,182.35,182.5,31304.0,182.86,182.86,182.35,182.5,31304.0
2024-05-17 11:05:00,182.5,182.56,182.3,182.36,43475.0,182.5,182.56,182.3,182.36,43475.0
2024-05-17 11:10:00,182.45,182.45,181.82,181.82,106594.0,182.45,182.45,181.82,181.82,106594.0
2024-05-17 11:15:00,181.83,182.06,181.69,181.82,39181.0,181.83,182.06,181.69,181.82,39181.0
2024-05-17 11:20:00,181.8,181.88,181.61,181.68,32509.0,181.8,181.88,181.61,181.68,32509.0
2024-05-17 11:25:00,181.62,181.71,181.22,181.65,133636.0,181.62,181.71,181.22,181.65,133636.0
2024-05-17 11:30:00,181.69,181.95,181.62,181.81,39884.0,181.69,181.95,181.62,181.81,39884.0
2024-05-17 11:35:00,181.85,181.98,181.58,181.79,44174.0,181.85,181.98,181.58,181.79,44174.0
2024-05-17 11:40:00,181.77,181.83,181.62,181.75,18804.0,181.77,181.83,181.62,181.75,18804.0
2024-05-17 11:45:00,181.72,181.93,181.66,181.68,20627.0,181.72,181.93,181.66,181.68,20627.0
2024-05-17 11:50:00,181.68,181.87,181.68,181.77,18488.0,181.68,181.87,181.68,181.77,18488.0
2024-05-17 11:55:00,181.83,182.14,181.76,182.09,35700.0,181.83,182.14,181.76,182.09,35700.0
2024-05-17 12:00:00,182.09,182.33,182.02,182.32,18384.0,182.09,182.33,182.02,182.32,18384.0
2024-05-17 12:05:00,182.32,182.72,182.25,182.61,27595.0,182.32,182.72,182.25,182.61,27595.0
2024-05-17 12:10:00,182.55,182.66,182.52,182.61,13644.0,182.55,182.66,182.52,182.61,13644.0
2024-05-17 12:15:00,182.61,183.21,182.6,183.16,67467.0,182.61,183.21,182.6,183.16,67467.0
2024-05-17 12:20:00,183.12,183.12,182.56,182.84,33246.0,183.12,183.12,182.56,182.84,33246.0
2024-05-17 12:25:00,182.8,182.93,182.69,182.92,17878.0,182.8,182.93,182.69,182.92,17878.0
2024-05-17 12:30:00,182.89,183.05,182.83,183.04,19893.0,182.89,183.05,182.83,183.04,19893.0
2024-05-17 12:35:00,183.02,183.22,182.96,183.0,23146.0,183.02,183.22,182.96,183.0,23146.0
2024-05-17 12:40:00,182.97,183.09,182.92,182.99,14920.0,182.97,183.09,182.92,182.99,14920.0
2024-05-17 12:45:00,183.0,183.13,182.79,183.01,21761.0,183.0,183.13,182.79,183.01,21761.0
2024-05-17 12:50:00,183.0,183.1,182.86,183.0,18667.0,183.0,183.1,182.86,183.0,18667.0
2024-05-17 12:55:00,182.97,183.07,182.9,183.04,13104.0,182.97,183.07,182.9,183.04,13104.0
2024-05-17 13:00:00,183.04,183.09,182.93,183.05,18793.0,183.04,183.09,182.93,183.05,18793.0
2024-05-17 13:05:00,183.07,183.1,182.95,183.03,21514.0,183.07,183.1,182.95,183.03,21514.0
2024-05-17 13:10:00,183.05,183.1,182.99,183.08,12728.0,183.05,183.1,182.99,183.08,12728.0
2024-05-17 13:15:00,183.1,183.1,182.95,183.02,18900.0,183.1,183.1,182.95,183.02,18900.0
2024-05-17 13:20:00,183.01,183.44,182.97,183.39,52072.0,183.01,183.44,182.97,183.39,52072.0
2024-05-17 13:25:00,183.37,183.73,183.36,183.67,67363.0,183.37,183.73,183.36,183.67,67363.0
2024-05-17 13:30:00,183.7,184.24,183.65,184.07,107630.0,183.7,184.24,183.65,184.07,107630.0
2024-05-17 13:35:00,184.04,184.19,183.72,184.02,58997.0,184.04,184.19,183.72,184.02,58997.0
2024-05-17 13:40:00,184.04,184.06,183.69,183.85,29175.0,184.04,184.06,183.69,183.85,29175.0
2024-05-17 13:45:00,183.85,184.05,183.85,183.9,33145.0,183.85,184.05,183.85,183.9,33145.0
2024-05-17 13:50:00,183.9,184.03,183.84,183.95,19462.0,183.9,184.03,183.84,183.95,19462.0
2024-05-17 13:55:00,183.97,184.13,183.95,184.03,34847.0,183.97,184.13,183.95,184.03,34847.0
2024-05-17 14:00:00,184.03,184.07,183.86,184.02,27220.0,184.03,184.07,183.86,184.02,27220.0
2024-05-17 14:05:00,184.0,184.28,183.92,183.99,36970.0,184.0,184.28,183.92,183.99,36970.0
2024-05-17 14:10:00,184.0,184.04,183.84,184.04,39052.0,184.0,184.04,183.84,184.04,39052.0
2024-05-17 14:15:00,183.99,184.1,183.93,184.08,32757.0,183.99,184.1,183.93,184.08,32757.0
2024-05-17 14:20:00,184.01,184.08,183.8,184.08,30477.0,184.01,184.08,183.8,184.08,30477.0
2024-05-17 14:25:00,184.07,184.11,183.9,183.96,27331.0,184.07,184.11,183.9,183.96,27331.0
2024-05-17 14:30:00,184.01,184.08,183.95,184.04,19035.0,184.01,184.08,183.95,184.04,19035.0
2024-05-17 14:35:00,184.06,184.12,183.95,184.06,30429.0,184.06,184.12,183.95,184.06,30429.0
2024-05-17 14:40:00,184.06,184.08,183.96,184.04,14544.0,184.06,184.08,183.96,184.04,14544.0
2024-05-17 14:45:00,184.05,184.09,183.95,184.03,10706.0,184.05,184.09,183.95,184.03,10706.0
2024-05-17 14:50:00,184.05,184.18,183.94,184.15,22452.0,184.05,184.18,183.94,184.15,22452.0
2024-05-17 14:55:00,184.15,184.57,184.14,184.33,80377.0,184.15,184.57,184.14,184.33,80377.0
2024-05-17 15:00:00,184.3,184.55,184.26,184.55,59974.0,184.3,184.55,184.26,184.55,59974.0
2024-05-17 15:05:00,184.58,184.69,184.5,184.64,35367.0,184.58,184.69,184.5,184.64,35367.0
2024-05-17 15:10:00,184.66,184.8,184.56,184.8,61593.0,184.66,184.8,184.56,184.8,61593.0
2024-05-17 15:15:00,184.76,184.84,184.6,184.7,61616.0,184.76,184.84,184.6,184.7,61616.0
2024-05-17 15:20:00,184.7,184.95,184.66,184.89,52247.0,184.7,184.95,184.66,184.89,52247.0
2024-05-17 15:25:00,184.89,185.14,184.89,185.06,125894.0,184.89,185.14,184.89,185.06,125894.0
2024-05-17 15:30:00,185.06,185.13,184.88,184.99,57444.0,185.06,185.13,184.88,184.99,57444.0
2024-05-17 15:35:00,184.97,185.12,184.93,185.0,66086.0,184.97,185.12,184.93,185.0,66086.0
2024-05-17 15:40:00,185.01,185.08,184.74,184.89,72034.0,185.01,185.08,184.74,184.89,72034.0
2024-05-17 15:45:00,184.87,185.3,184.86,185.27,73682.0,184.87,185.3,184.86,185.27,73682.0
2024-05-17 15:50:00,185.29,185.38,185.05,185.25,105519.0,185.29,185.38,185.05,185.25,105519.0
2024-05-17 15:55:00,185.25,185.28,184.9,185.06,241590.0,185.25,185.28,184.9,185.06,241590.0
2024-05-20 09:30:00,184.65,186.21,184.65,185.43,156775.0,184.65,186.21,184.65,185.43,156775.0
2024-05-20 09:35:00,185.34,185.5,184.01,184.54,101343.0,185.34,185.5,184.01,184.54,101343.0
2024-05-20 09:40:00,184.54,185.06,184.54,185.06,43989.0,184.54,185.06,184.54,185.06,43989.0
2024-05-20 09:45:00,185.0,185.35,185.0,185.12,37723.0,185.0,185.35,185.0,185.12,37723.0
2024-05-20 09:50:00,185.12,185.7,184.79,185.49,77796.0,185.12,185.7,184.79,185.49,77796.0
2024-05-20 09:55:00,185.4,185.63,185.22,185.59,45062.0,185.4,185.63,185.22,185.59,45062.0
2024-05-20 10:00:00,185.58,186.3,185.54,186.27,102399.0,185.58,186.3,185.54,186.27,102399.0
2024-05-20 10:05:00,186.3,187.5,186.28,187.39,207630.0,186.3,187.5,186.28,187.39,207630.0
2024-05-20 10:10:00,187.36,188.33,186.87,187.13,194616.0,187.36,188.33,186.87,187.13,194616.0
2024-05-20 10:15:00,187.13,187.75,187.01,187.44,75619.0,187.13,187.75,187.01,187.44,75619.0
2024-05-20 10:20:00,187.45,187.68,187.17,187.58,83733.0,187.45,187.68,187.17,187.58,83733.0
2024-05-20 10:25:00,187.54,188.2,187.3,188.2,78416.0,187.54,188.2,187.3,188.2,78416.0
2024-05-20 10:30:00,188.2,188.24,187.85,188.23,100671.0,188.2,188.24,187.85,188.23,100671.0
2024-05-20 10:35:00,188.23,188.23,187.8,187.87,72445.0,188.23,188.23,187.8,187.87,72445.0
2024-05-20 10:40:00,187.93,188.04,187.6,187.88,57386.0,187.93,188.04,187.6,187.88,57386.0
2024-05-20 10:45:00,187.82,187.99,187.76,187.89,55147.0,187.82,187.99,187.76,187.89,55147.0
2024-05-20 10:50:00,187.9,188.3,187.7,188.3,84582.0,187.9,188.3,187.7,188.3,84582.0
2024-05-20 10:55:00,188.3,188.42,188.0,188.07,83315.0,188.3,188.42,188.0,188.07,83315.0
2024-05-20 11:00:00,188.14,188.18,187.82,187.97,47169.0,188.14,188.18,187.82,187.97,47169.0
2024-05-20 11:05:00,187.95,187.97,187.5,187.56,43164.0,187.95,187.97,187.5,187.56,43164.0
2024-05-20 11:10:00,187.56,187.85,187.54,187.7,62909.0,187.56,187.85,187.54,187.7,62909.0
2024-05-20 11:15:00,187.75,187.9,187.56,187.65,31672.0,187.75,187.9,187.56,187.65,31672.0
2024-05-20 11:20:00,187.63,188.03,187.58,187.84,95759.0,187.63,188.03,187.58,187.84,95759.0
2024-05-20 11:25:00,187.83,188.19,187.65,188.18,68318.0,187.83,188.19,187.65,188.18,68318.0
2024-05-20 11:30:00,188.18,188.55,188.11,188.34,112122.0,188.18,188.55,188.11,188.34,112122.0
2024-05-20 11:35:00,188.3,188.6,188.17,188.47,58415.0,188.3,188.6,188.17,188.47,58415.0
2024-05-20 11:40:00,188.47,188.55,188.21,188.38,36444.0,188.47,188.55,188.21,188.38,36444.0
2024-05-20 11:45:00,188.38,188.63,188.27,188.54,92785.0,188.38,188.63,188.27,188.54,92785.0
2024-05-20 11:50:00,188.53,188.6,188.19,188.44,35522.0,188.53,188.6,188.19,188.44,35522.0
2024-05-20 11:55:00,188.4,188.62,188.31,188.45,27806.0,188.4,188.62,188.31,188.45,27806.0
2024-05-20 12:00:00,188.49,188.5,188.15,188.22,44795.0,188.49,188.5,188.15,188.22,44795.0
2024-05-20 12:05:00,188.14,188.22,187.87,188.02,37449.0,188.14,188.22,187.87,188.02,37449.0
2024-05-20 12:10:00,188.02,188.25,187.88,188.22,28304.0,188.02,188.25,187.88,188.22,28304.0
2024-05-20 12:15:00,188.24,188.33,187.87,188.08,31255.0,188.24,188.33,187.87,188.08,31255.0
2024-05-20 12:20:00,188.02,188.11,187.87,188.07,30227.0,188.02,188.11,187.87,188.07,30227.0
2024-05-20 12:25:00,188.06,188.21,188.01,188.2,32508.0,188.06,188.21,188.01,188.2,32508.0
2024-05-20 12:30:00,188.19,188.47,188.07,188.45,29702.0,188.19,188.47,188.07,188.45,29702.0
2024-05-20 12:35:00,188.46,188.46,188.12,188.12,20255.0,188.46,188.46,188.12,188.12,20255.0
2024-05-20 12:40:00,188.12,188.15,187.9,187.99,26960.0,188.12,188.15,187.9,187.99,26960.0
2024-05-20 12:45:00,187.99,188.14,187.88,187.97,33805.0,187.99,188.14,187.88,187.97,33805.0
2024-05-20 12:50:00,187.99,188.06,187.74,187.86,31062.0,187.99,188.06,187.74,187.86,31062.0
2024-05-20 12:55:00,187.84,187.98,187.73,187.92,18946.0,187.84,187.98,187.73,187.92,18946.0
2024-05-20 13:00:00,187.93,187.93,187.7,187.79,19437.0,187.93,187.93,187.7,187.79,19437.0
2024-05-20 13:05:00,187.81,187.95,187.68,187.9,14890.0,187.81,187.95,187.68,187.9,14890.0
2024-05-20 13:10:00,187.88,187.96,187.81,187.91,30005.0,187.88,187.96,187.81,187.91,30005.0
2024-05-20 13:15:00,187.91,187.96,187.65,187.85,20864.0,187.91,187.96,187.65,187.85,20864.0
2024-05-20 13:20:00,187.87,187.95,187.8,187.93,12156.0,187.87,187.95,187.8,187.93,12156.0
2024-05-20 13:25:00,187.95,188.04,187.76,187.8,24310.0,187.95,188.04,187.76,187.8,24310.0
2024-05-20 13:30:00,187.74,187.81,187.12,187.23,49493.0,187.74,187.81,187.12,187.23,49493.0
2024-05-20 13:35:00,187.15,187.21,187.01,187.19,28682.0,187.15,187.21,187.01,187.19,28682.0
2024-05-20 13:40:00,187.18,187.3,187.01,187.19,25097.0,187.18,187.3,187.01,187.19,25097.0
2024-05-20 13:45:00,187.2,187.21,187.02,187.1,16884.0,187.2,187.21,187.02,187.1,16884.0
2024-05-20 13:50:00,187.08,187.13,186.68,186.71,61643.0,187.08,187.13,186.68,186.71,61643.0
2024-05-20 13:55:00,186.68,186.69,186.44,186.58,54161.0,186.68,186.69,186.44,186.58,54161.0
2024-05-20 14:00:00,186.55,186.66,186.35,186.52,42504.0,186.55,186.66,186.35,186.52,42504.0
2024-05-20 14:05:00,186.55,186.73,186.06,186.26,54717.0,186.55,186.73,186.06,186.26,54717.0
2024-05-20 14:10:00,186.27,186.38,186.18,186.32,24113.0,186.27,186.38,186.18,186.32,24113.0
2024-05-20 14:15:00,186.32,186.48,186.18,186.31,26301.0,186.32,186.48,186.18,186.31,26301.0
2024-05-20 14:20:00,186.33,186.41,186.2,186.37,23185.0,186.33,186.41,186.2,186.37,23185.0
2024-05-20 14:25:00,186.35,186.63,186.29,186.62,37410.0,186.35,186.63,186.29,186.62,37410.0
2024-05-20 14:30:00,186.63,186.77,186.61,186.73,29270.0,186.63,186.77,186.61,186.73,29270.0
2024-05-20 14:35:00,186.75,186.92,186.75,186.89,32925.0,186.75,186.92,186.75,186.89,32925.0
2024-05-20 14:40:00,186.91,186.99,186.66,186.99,28856.0,186.91,186.99,186.66,186.99,28856.0
2024-05-20 14:45:00,186.98,187.15,186.94,186.97,44707.0,186.98,187.15,186.94,186.97,44707.0
2024-05-20 14:50:00,186.94,186.94,186.62,186.65,16640.0,186.94,186.94,186.62,186.65,16640.0
2024-05-20 14:55:00,186.65,186.83,186.54,186.76,20260.0,186.65,186.83,186.54,186.76,20260.0
2024-05-20 15:00:00,186.77,186.77,186.42,186.56,16958.0,186.77,186.77,186.42,186.56,16958.0
2024-05-20 15:05:00,186.56,186.6,186.4,186.4,20282.0,186.56,186.6,186.4,186.4,20282.0
2024-05-20 15:10:00,186.4,186.51,186.37,186.47,15840.0,186.4,186.51,186.37,186.47,15840.0
2024-05-20 15:15:00,186.43,186.53,186.37,186.52,6447.0,186.43,186.53,186.37,186.52,6447.0
2024-05-20 15:20:00,186.53,186.66,186.49,186.57,15585.0,186.53,186.66,186.49,186.57,15585.0
2024-05-20 15:25:00,186.62,186.75,186.48,186.6,26461.0,186.62,186.75,186.48,186.6,26461.0
2024-05-20 15:30:00,186.61,186.65,186.54,186.63,27544.0,186.61,186.65,186.54,186.63,27544.0
2024-05-20 15:35:00,186.63,186.63,186.27,186.52,44360.0,186.63,186.63,186.27,186.52,44360.0
2024-05-20 15:40:00,186.52,186.81,186.45,186.49,28782.0,186.52,186.81,186.45,186.49,28782.0
2024-05-20 15:45:00,186.47,186.74,186.42,186.58,41544.0,186.47,186.74,186.42,186.58,41544.0
2024-05-20 15:50:00,186.59,186.82,186.4,186.66,79821.0,186.59,186.82,186.4,186.66,79821.0
2024-05-20 15:55:00,186.69,186.85,186.56,186.67,159178.0,186.69,186.85,186.56,186.67,159178.0
2024-05-21 09:30:00,185.3,185.84,184.21,184.24,179571.0,185.3,185.84,184.21,184.24,179571.0
2024-05-21 09:35:00,184.24,184.34,183.44,183.69,175691.0,184.24,184.34,183.44,183.69,175691.0
2024-05-21 09:40:00,183.62,184.19,183.51,183.76,87644.0,183.62,184.19,183.51,183.76,87644.0
2024-05-21 09:45:00,183.69,183.96,183.25,183.43,91129.0,183.69,183.96,183.25,183.43,91129.0
2024-05-21 09:50:00,183.45,183.65,183.17,183.34,88467.0,183.45,183.65,183.17,183.34,88467.0
2024-05-21 09:55:00,183.32,183.7,183.11,183.19,73935.0,183.32,183.7,183.11,183.19,73935.0
2024-05-21 10:00:00,183.17,183.59,183.14,183.48,70174.0,183.17,183.59,183.14,183.48,70174.0
2024-05-21 10:05:00,183.48,183.98,183.42,183.78,77499.0,183.48,183.98,183.42,183.78,77499.0
2024-05-21 10:10:00,183.8,183.96,183.53,183.7,37541.0,183.8,183.96,183.53,183.7,37541.0
2024-05-21 10:15:00,183.66,183.91,183.52,183.91,28359.0,183.66,183.91,183.52,183.91,28359.0
2024-05-21 10:20:00,183.9,184.47,183.87,184.16,63620.0,183.9,184.47,183.87,184.16,63620.0
2024-05-21 10:25:00,184.15,184.19,183.85,183.87,26577.0,184.15,184.19,183.85,183.87,26577.0
2024-05-21 10:30:00,183.88,184.46,183.88,184.45,41254.0,183.88,184.46,183.88,184.45,41254.0
2024-05-21 10:35:00,184.45,184.61,184.22,184.45,48471.0,184.45,184.61,184.22,184.45,48471.0
2024-05-21 10:40:00,184.46,184.85,184.35,184.76,44766.0,184.46,184.85,184.35,184.76,44766.0
2024-05-21 10:45:00,184.79,184.93,184.67,184.84,32046.0,184.79,184.93,184.67,184.84,32046.0
2024-05-21 10:50:00,184.84,184.85,184.56,184.68,45077.0,184.84,184.85,184.56,184.68,45077.0
2024-05-21 10:55:00,184.68,184.89,184.64,184.89,20397.0,184.68,184.89,184.64,184.89,20397.0
2024-05-21 11:00:00,184.88,185.06,184.83,184.91,43231.0,184.88,185.06,184.83,184.91,43231.0
2024-05-21 11:05:00,184.88,185.02,184.81,185.0,22528.0,184.88,185.02,184.81,185.0,22528.0
2024-05-21 11:10:00,185.02,185.12,184.93,185.02,27125.0,185.02,185.12,184.93,185.02,27125.0
2024-05-21 11:15:00,185.02,185.28,185.0,185.15,38531.0,185.02,185.28,185.0,185.15,38531.0
2024-05-21 11:20:00,185.2,185.2,184.95,185.03,27608.0,185.2,185.2,184.95,185.03,27608.0
2024-05-21 11:25:00,185.03,185.05,184.79,185.04,35950.0,185.03,185.05,184.79,185.04,35950.0
2024-05-21 11:30:00,185.03,185.08,184.86,184.92,30719.0,185.03,185.08,184.86,184.92,30719.0
2024-05-21 11:35:00,184.93,185.09,184.78,184.88,19371.0,184.93,185.09,184.78,184.88,19371.0
2024-05-21 11:40:00,184.9,184.9,184.57,184.69,25256.0,184.9,184.9,184.57,184.69,25256.0
2024-05-21 11:45:00,184.69,184.81,184.64,184.74,17500.0,184.69,184.81,184.64,184.74,17500.0
2024-05-21 11:50:00,184.79,184.81,184.62,184.72,12102.0,184.79,184.81,184.62,184.72,12102.0
2024-05-21 11:55:00,184.72,184.91,184.71,184.78,17342.0,184.72,184.91,184.71,184.78,17342.0
2024-05-21 12:00:00,184.78,184.88,184.67,184.69,14913.0,184.78,184.88,184.67,184.69,14913.0
2024-05-21 12:05:00,184.69,184.69,184.5,184.54,20035.0,184.69,184.69,184.5,184.54,20035.0
2024-05-21 12:10:00,184.53,184.66,184.48,184.61,33761.0,184.53,184.66,184.48,184.61,33761.0
2024-05-21 12:15:00,184.61,184.74,184.61,184.68,15964.0,184.61,184.74,184.61,184.68,15964.0
2024-05-21 12:20:00,184.68,184.84,184.65,184.8,14824.0,184.68,184.84,184.65,184.8,14824.0
2024-05-21 12:25:00,184.81,184.81,184.58,184.7,16906.0,184.81,184.81,184.58,184.7,16906.0
2024-05-21 12:30:00,184.69,184.74,184.65,184.68,15583.0,184.69,184.74,184.65,184.68,15583.0
2024-05-21 12:35:00,184.66,184.77,184.6,184.75,17533.0,184.66,184.77,184.6,184.75,17533.0
2024-05-21 12:40:00,184.75,184.97,184.69,184.94,19869.0,184.75,184.97,184.69,184.94,19869.0
2024-05-21 12:45:00,184.95,185.06,184.8,184.82,27020.0,184.95,185.06,184.8,184.82,27020.0
2024-05-21 12:50:00,184.83,185.02,184.82,184.87,32888.0,184.83,185.02,184.82,184.87,32888.0
2024-05-21 12:55:00,184.87,184.98,184.83,184.98,26795.0,184.87,184.98,184.83,184.98,26795.0
2024-05-21 13:00:00,184.96,185.22,184.92,185.22,15144.0,184.96,185.22,184.92,185.22,15144.0
2024-05-21 13:05:00,185.23,185.33,185.21,185.31,14016.0,185.23,185.33,185.21,185.31,14016.0
2024-05-21 13:10:00,185.32,185.34,185.13,185.28,14156.0,185.32,185.34,185.13,185.28,14156.0
2024-05-21 13:15:00,185.29,185.45,185.29,185.41,13773.0,185.29,185.45,185.29,185.41,13773.0
2024-05-21 13:20:00,185.42,185.42,185.25,185.3,16614.0,185.42,185.42,185.25,185.3,16614.0
2024-05-21 13:25:00,185.29,185.38,185.29,185.35,10553.0,185.29,185.38,185.29,185.35,10553.0
2024-05-21 13:30:00,185.35,185.45,185.19,185.25,17735.0,185.35,185.45,185.19,185.25,17735.0
2024-05-21 13:35:00,185.25,185.42,185.23,185.42,20061.0,185.25,185.42,185.23,185.42,20061.0
2024-05-21 13:40:00,185.44,185.76,185.41,185.75,22740.0,185.44,185.76,185.41,185.75,22740.0
2024-05-21 13:45:00,185.74,185.76,185.54,185.73,28778.0,185.74,185.76,185.54,185.73,28778.0
2024-05-21 13:50:00,185.73,185.85,185.57,185.68,31707.0,185.73,185.85,185.57,185.68,31707.0
2024-05-21 13:55:00,185.71,185.75,185.54,185.67,18207.0,185.71,185.75,185.54,185.67,18207.0
2024-05-21 14:00:00,185.69,185.73,185.61,185.62,16285.0,185.69,185.73,185.61,185.62,16285.0
2024-05-21 14:05:00,185.62,186.28,185.62,186.17,47776.0,185.62,186.28,185.62,186.17,47776.0
2024-05-21 14:10:00,186.16,186.35,186.07,186.09,36015.0,186.16,186.35,186.07,186.09,36015.0
2024-05-21 14:15:00,186.09,186.23,186.05,186.19,12292.0,186.09,186.23,186.05,186.19,12292.0
2024-05-21 14:20:00,186.21,186.28,186.17,186.24,17813.0,186.21,186.28,186.17,186.24,17813.0
2024-05-21 14:25:00,186.23,186.35,186.19,186.2,19770.0,186.23,186.35,186.19,186.2,19770.0
2024-05-21 14:30:00,186.2,186.39,186.18,186.29,34941.0,186.2,186.39,186.18,186.29,34941.0
2024-05-21 14:35:00,186.29,186.39,186.26,186.33,21868.0,186.29,186.39,186.26,186.33,21868.0
2024-05-21 14:40:00,186.31,186.33,186.23,186.26,21676.0,186.31,186.33,186.23,186.26,21676.0
2024-05-21 14:45:00,186.25,186.37,186.13,186.28,28806.0,186.25,186.37,186.13,186.28,28806.0
2024-05-21 14:50:00,186.28,186.37,186.17,186.3,20251.0,186.28,186.37,186.17,186.3,20251.0
2024-05-21 14:55:00,186.3,186.31,186.17,186.31,25371.0,186.3,186.31,186.17,186.31,25371.0
2024-05-21 15:00:00,186.3,186.32,185.6,185.62,35649.0,186.3,186.32,185.6,185.62,35649.0
2024-05-21 15:05:00,185.56,185.85,185.55,185.75,37676.0,185.56,185.85,185.55,185.75,37676.0
2024-05-21 15:10:00,185.78,185.93,185.67,185.68,22955.0,185.78,185.93,185.67,185.68,22955.0
2024-05-21 15:15:00,185.66,185.78,185.65,185.77,23506.0,185.66,185.78,185.65,185.77,23506.0
2024-05-21 15:20:00,185.77,185.95,185.73,185.78,34911.0,185.77,185.95,185.73,185.78,34911.0
2024-05-21 15:25:00,185.79,185.81,185.51,185.56,36207.0,185.79,185.81,185.51,185.56,36207.0
2024-05-21 15:30:00,185.55,185.55,185.25,185.36,34514.0,185.55,185.55,185.25,185.36,34514.0
2024-05-21 15:35:00,185.37,185.65,185.27,185.31,26118.0,185.37,185.65,185.27,185.31,26118.0
2024-05-21 15:40:00,185.31,185.36,185.04,185.14,35147.0,185.31,185.36,185.04,185.14,35147.0
2024-05-21 15:45:00,185.13,185.15,184.97,185.1,61884.0,185.13,185.15,184.97,185.1,61884.0
2024-05-21 15:50:00,185.1,185.26,184.92,185.13,105675.0,185.1,185.26,184.92,185.13,105675.0
2024-05-21 15:55:00,185.14,185.24,184.72,184.8,229914.0,185.14,185.24,184.72,184.8,229914.0
2024-05-22 09:30:00,184.6,184.75,184.1,184.16,114656.0,184.6,184.75,184.1,184.16,114656.0
2024-05-22 09:35:00,184.18,184.23,183.41,183.48,53518.0,184.18,184.23,183.41,183.48,53518.0
2024-05-22 09:40:00,183.5,184.93,183.5,184.77,51737.0,183.5,184.93,183.5,184.77,51737.0
2024-05-22 09:45:00,184.72,185.58,184.68,184.9,44849.0,184.72,185.58,184.68,184.9,44849.0
2024-05-22 09:50:00,184.93,185.76,184.91,185.76,37690.0,184.93,185.76,184.91,185.76,37690.0
2024-05-22 09:55:00,185.71,185.88,185.23,185.4,44408.0,185.71,185.88,185.23,185.4,44408.0
2024-05-22 10:00:00,185.38,185.47,184.99,185.09,31850.0,185.38,185.47,184.99,185.09,31850.0
2024-05-22 10:05:00,185.05,185.83,184.86,185.76,74653.0,185.05,185.83,184.86,185.76,74653.0
2024-05-22 10:10:00,185.69,185.81,185.18,185.24,40021.0,185.69,185.81,185.18,185.24,40021.0
2024-05-22 10:15:00,185.23,185.27,184.96,185.12,35957.0,185.23,185.27,184.96,185.12,35957.0
2024-05-22 10:20:00,185.16,185.34,185.0,185.1,20499.0,185.16,185.34,185.0,185.1,20499.0
2024-05-22 10:25:00,185.03,185.19,184.99,185.19,18619.0,185.03,185.19,184.99,185.19,18619.0
2024-05-22 10:30:00,185.13,185.49,184.99,185.44,34114.0,185.13,185.49,184.99,185.44,34114.0
2024-05-22 10:35:00,185.43,186.32,185.4,185.71,53728.0,185.43,186.32,185.4,185.71,53728.0
2024-05-22 10:40:00,185.65,185.69,185.3,185.42,15121.0,185.65,185.69,185.3,185.42,15121.0
2024-05-22 10:45:00,185.35,185.69,185.23,185.64,11379.0,185.35,185.69,185.23,185.64,11379.0
2024-05-22 10:50:00,185.66,185.77,185.46,185.52,13856.0,185.66,185.77,185.46,185.52,13856.0
2024-05-22 10:55:00,185.54,185.69,185.51,185.58,23521.0,185.54,185.69,185.51,185.58,23521.0
2024-05-22 11:00:00,185.6,185.82,185.4,185.44,20744.0,185.6,185.82,185.4,185.44,20744.0
2024-05-22 11:05:00,185.37,185.47,185.15,185.15,23293.0,185.37,185.47,185.15,185.15,23293.0
2024-05-22 11:10:00,185.19,185.21,185.02,185.13,15766.0,185.19,185.21,185.02,185.13,15766.0
2024-05-22 11:15:00,185.1,185.15,184.99,184.99,16636.0,185.1,185.15,184.99,184.99,16636.0
2024-05-22 11:20:00,185.02,185.14,184.87,185.1,15443.0,185.02,185.14,184.87,185.1,15443.0
2024-05-22 11:25:00,185.14,185.24,185.06,185.12,19452.0,185.14,185.24,185.06,185.12,19452.0
2024-05-22 11:30:00,185.12,185.21,185.06,185.21,8695.0,185.12,185.21,185.06,185.21,8695.0
2024-05-22 11:35:00,185.2,185.23,184.96,185.07,10144.0,185.2,185.23,184.96,185.07,10144.0
2024-05-22 11:40:00,185.05,185.15,184.99,185.13,24488.0,185.05,185.15,184.99,185.13,24488.0
2024-05-22 11:45:00,185.06,185.33,185.06,185.33,7991.0,185.06,185.33,185.06,185.33,7991.0
2024-05-22 11:50:00,185.27,185.31,185.0,185.15,18211.0,185.27,185.31,185.0,185.15,18211.0
2024-05-22 11:55:00,185.12,185.13,185.04,185.1,16175.0,185.12,185.13,185.04,185.1,16175.0
2024-05-22 12:00:00,185.12,185.29,185.07,185.24,8028.0,185.12,185.29,185.07,185.24,8028.0
2024-05-22 12:05:00,185.24,185.5,185.24,185.41,6915.0,185.24,185.5,185.24,185.41,6915.0
2024-05-22 12:10:00,185.44,186.0,185.31,185.78,23330.0,185.44,186.0,185.31,185.78,23330.0
2024-05-22 12:15:00,185.83,185.92,185.66,185.91,22620.0,185.83,185.92,185.66,185.91,22620.0
2024-05-22 12:20:00,185.91,185.93,185.78,185.84,16648.0,185.91,185.93,185.78,185.84,16648.0
2024-05-22 12:25:00,185.84,186.14,185.82,186.1,16109.0,185.84,186.14,185.82,186.1,16109.0
2024-05-22 12:30:00,186.09,186.58,186.09,186.56,39730.0,186.09,186.58,186.09,186.56,39730.0
2024-05-22 12:35:00,186.57,186.79,186.51,186.66,28656.0,186.57,186.79,186.51,186.66,28656.0
2024-05-22 12:40:00,186.64,186.78,186.63,186.69,30362.0,186.64,186.78,186.63,186.69,30362.0
2024-05-22 12:45:00,186.73,186.82,186.57,186.57,18310.0,186.73,186.82,186.57,186.57,18310.0
2024-05-22 12:50:00,186.59,186.73,186.49,186.58,12508.0,186.59,186.73,186.49,186.58,12508.0
2024-05-22 12:55:00,186.57,186.69,186.38,186.38,8934.0,186.57,186.69,186.38,186.38,8934.0
2024-05-22 13:00:00,186.46,186.5,186.32,186.34,7836.0,186.46,186.5,186.32,186.34,7836.0
2024-05-22 13:05:00,186.3,186.45,186.23,186.41,15323.0,186.3,186.45,186.23,186.41,15323.0
2024-05-22 13:10:00,186.37,186.4,186.21,186.28,12340.0,186.37,186.4,186.21,186.28,12340.0
2024-05-22 13:15:00,186.27,186.32,186.22,186.24,9202.0,186.27,186.32,186.22,186.24,9202.0
2024-05-22 13:20:00,186.2,186.23,185.99,186.03,21976.0,186.2,186.23,185.99,186.03,21976.0
2024-05-22 13:25:00,186.05,186.05,185.82,185.89,7174.0,186.05,186.05,185.82,185.89,7174.0
2024-05-22 13:30:00,185.83,185.93,185.77,185.87,7326.0,185.83,185.93,185.77,185.87,7326.0
2024-05-22 13:35:00,185.89,185.89,185.35,185.35,14742.0,185.89,185.89,185.35,185.35,14742.0
2024-05-22 13:40:00,185.41,185.46,185.08,185.15,17877.0,185.41,185.46,185.08,185.15,17877.0
2024-05-22 13:45:00,185.1,185.43,185.07,185.34,8572.0,185.1,185.43,185.07,185.34,8572.0
2024-05-22 13:50:00,185.36,185.36,185.07,185.07,22475.0,185.36,185.36,185.07,185.07,22475.0
2024-05-22 13:55:00,185.06,185.28,185.03,185.23,14495.0,185.06,185.28,185.03,185.23,14495.0
2024-05-22 14:00:00,185.07,185.19,184.87,185.08,39929.0,185.07,185.19,184.87,185.08,39929.0
2024-05-22 14:05:00,185.12,185.37,185.12,185.3,11352.0,185.12,185.37,185.12,185.3,11352.0
2024-05-22 14:10:00,185.27,185.37,185.17,185.21,7521.0,185.27,185.37,185.17,185.21,7521.0
2024-05-22 14:15:00,185.28,185.39,185.12,185.17,13462.0,185.28,185.39,185.12,185.17,13462.0
2024-05-22 14:20:00,185.14,185.15,184.89,185.08,16286.0,185.14,185.15,184.89,185.08,16286.0
2024-05-22 14:25:00,185.03,185.06,184.75,184.77,34234.0,185.03,185.06,184.75,184.77,34234.0
2024-05-22 14:30:00,184.7,184.92,184.7,184.81,44263.0,184.7,184.92,184.7,184.81,44263.0
2024-05-22 14:35:00,184.88,185.05,184.78,184.98,25359.0,184.88,185.05,184.78,184.98,25359.0
2024-05-22 14:40:00,184.98,185.03,184.79,184.83,24771.0,184.98,185.03,184.79,184.83,24771.0
2024-05-22 14:45:00,184.81,185.09,184.8,184.92,15517.0,184.81,185.09,184.8,184.92,15517.0
2024-05-22 14:50:00,184.95,185.01,184.83,185.01,14387.0,184.95,185.01,184.83,185.01,14387.0
2024-05-22 14:55:00,184.98,185.36,184.98,185.31,20372.0,184.98,185.36,184.98,185.31,20372.0
2024-05-22 15:00:00,185.32,185.8,185.3,185.77,21082.0,185.32,185.8,185.3,185.77,21082.0
2024-05-22 15:05:00,185.8,185.9,185.69,185.84,10804.0,185.8,185.9,185.69,185.84,10804.0
2024-05-22 15:10:00,185.83,185.99,185.78,185.86,12773.0,185.83,185.99,185.78,185.86,12773.0
2024-05-22 15:15:00,185.84,186.17,185.7,185.7,18783.0,185.84,186.17,185.7,185.7,18783.0
2024-05-22 15:20:00,185.7,185.88,185.7,185.87,8326.0,185.7,185.88,185.7,185.87,8326.0
2024-05-22 15:25:00,185.86,186.04,185.75,186.04,10218.0,185.86,186.04,185.75,186.04,10218.0
2024-05-22 15:30:00,186.09,186.41,186.06,186.24,39361.0,186.09,186.41,186.06,186.24,39361.0
2024-05-22 15:35:00,186.23,186.29,184.5,184.57,145405.0,186.23,186.29,184.5,184.57,145405.0
2024-05-22 15:40:00,184.6,185.7,184.6,185.43,254543.0,184.6,185.7,184.6,185.43,254543.0
2024-05-22 15:45:00,185.54,185.8,185.36,185.6,75040.0,185.54,185.8,185.36,185.6,75040.0
2024-05-22 15:50:00,185.52,185.68,185.32,185.6,79063.0,185.52,185.68,185.32,185.6,79063.0
2024-05-22 15:55:00,185.66,186.35,185.64,186.31,204447.0,185.66,186.35,185.64,186.31,204447.0
2024-05-23 09:30:00,185.6,186.0,185.1,185.2,150914.0,185.6,186.0,185.1,185.2,150914.0
2024-05-23 09:35:00,185.18,185.35,184.12,184.58,115451.0,185.18,185.35,184.12,184.58,115451.0
2024-05-23 09:40:00,184.61,184.63,183.68,183.91,99733.0,184.61,184.63,183.68,183.91,99733.0
2024-05-23 09:45:00,183.8,183.83,182.6,182.73,141724.0,183.8,183.83,182.6,182.73,141724.0
2024-05-23 09:50:00,182.75,183.14,182.62,183.12,209754.0,182.75,183.14,182.62,183.12,209754.0
2024-05-23 09:55:00,183.12,183.19,182.35,182.68,119787.0,183.12,183.19,182.35,182.68,119787.0
2024-05-23 10:00:00,182.67,182.78,181.8,182.16,97076.0,182.67,182.78,181.8,182.16,97076.0
2024-05-23 10:05:00,182.19,182.27,181.69,181.79,93648.0,182.19,182.27,181.69,181.79,93648.0
2024-05-23 10:10:00,181.75,182.57,181.75,182.31,80404.0,181.75,182.57,181.75,182.31,80404.0
2024-05-23 10:15:00,182.37,182.66,182.21,182.58,37385.0,182.37,182.66,182.21,182.58,37385.0
2024-05-23 10:20:00,182.59,182.63,182.01,182.14,41654.0,182.59,182.63,182.01,182.14,41654.0
2024-05-23 10:25:00,182.15,182.16,181.92,182.07,32858.0,182.15,182.16,181.92,182.07,32858.0
2024-05-23 10:30:00,182.12,182.4,182.0,182.17,30577.0,182.12,182.4,182.0,182.17,30577.0
2024-05-23 10:35:00,182.21,182.62,182.21,182.62,28431.0,182.21,182.62,182.21,182.62,28431.0
2024-05-23 10:40:00,182.58,182.88,182.25,182.41,39336.0,182.58,182.88,182.25,182.41,39336.0
2024-05-23 10:45:00,182.36,182.43,182.22,182.3,18606.0,182.36,182.43,182.22,182.3,18606.0
2024-05-23 10:50:00,182.3,182.73,180.04,181.2,519466.0,182.3,182.73,180.04,181.2,519466.0
2024-05-23 10:55:00,181.35,181.86,180.65,180.67,125809.0,181.35,181.86,180.65,180.67,125809.0
2024-05-23 11:00:00,180.61,181.32,180.14,180.25,110463.0,180.61,181.32,180.14,180.25,110463.0
2024-05-23 11:05:00,180.34,180.36,177.0,177.95,620628.0,180.34,180.36,177.0,177.95,620628.0
2024-05-23 11:10:00,177.71,178.31,176.05,176.65,663702.0,177.71,178.31,176.05,176.65,663702.0
2024-05-23 11:15:00,176.57,177.0,174.38,175.31,615209.0,176.57,177.0,174.38,175.31,615209.0
2024-05-23 11:20:00,175.31,175.44,173.9,174.48,475912.0,175.31,175.44,173.9,174.48,475912.0
2024-05-23 11:25:00,174.49,175.3,174.02,174.21,329286.0,174.49,175.3,174.02,174.21,329286.0
2024-05-23 11:30:00,174.12,175.57,173.83,175.5,346333.0,174.12,175.57,173.83,175.5,346333.0
2024-05-23 11:35:00,175.47,176.2,174.84,175.73,376825.0,175.47,176.2,174.84,175.73,376825.0
2024-05-23 11:40:00,175.77,176.7,175.62,176.7,229793.0,175.77,176.7,175.62,176.7,229793.0
2024-05-23 11:45:00,176.71,177.22,176.54,177.06,216082.0,176.71,177.22,176.54,177.06,216082.0
2024-05-23 11:50:00,177.06,177.5,176.77,177.28,162112.0,177.06,177.5,176.77,177.28,162112.0
2024-05-23 11:55:00,177.23,177.28,176.14,176.17,175037.0,177.23,177.28,176.14,176.17,175037.0
2024-05-23 12:00:00,176.19,176.75,176.07,176.42,97870.0,176.19,176.75,176.07,176.42,97870.0
2024-05-23 12:05:00,176.37,176.59,176.04,176.33,123786.0,176.37,176.59,176.04,176.33,123786.0
2024-05-23 12:10:00,176.33,176.43,175.41,175.47,162307.0,176.33,176.43,175.41,175.47,162307.0
2024-05-23 12:15:00,175.42,175.42,174.9,174.95,197718.0,175.42,175.42,174.9,174.95,197718.0
2024-05-23 12:20:00,174.9,174.99,174.3,174.41,284888.0,174.9,174.99,174.3,174.41,284888.0
2024-05-23 12:25:00,174.42,175.16,174.36,175.02,168498.0,174.42,175.16,174.36,175.02,168498.0
2024-05-23 12:30:00,175.02,175.55,175.02,175.28,95280.0,175.02,175.55,175.02,175.28,95280.0
2024-05-23 12:35:00,175.2,175.7,175.1,175.32,108281.0,175.2,175.7,175.1,175.32,108281.0
2024-05-23 12:40:00,175.38,175.99,175.37,175.61,110453.0,175.38,175.99,175.37,175.61,110453.0
2024-05-23 12:45:00,175.55,175.62,174.87,174.91,92587.0,175.55,175.62,174.87,174.91,92587.0
2024-05-23 12:50:00,174.91,175.16,174.22,174.26,122607.0,174.91,175.16,174.22,174.26,122607.0
2024-05-23 12:55:00,174.3,174.39,173.67,173.96,181095.0,174.3,174.39,173.67,173.96,181095.0
2024-05-23 13:00:00,173.95,173.99,173.67,173.95,91524.0,173.95,173.99,173.67,173.95,91524.0
2024-05-23 13:05:00,173.93,174.2,173.44,173.56,212487.0,173.93,174.2,173.44,173.56,212487.0
2024-05-23 13:10:00,173.57,173.94,173.48,173.69,150093.0,173.57,173.94,173.48,173.69,150093.0
2024-05-23 13:15:00,173.67,173.87,173.51,173.63,105451.0,173.67,173.87,173.51,173.63,105451.0
2024-05-23 13:20:00,173.59,174.0,173.33,173.94,141374.0,173.59,174.0,173.33,173.94,141374.0
2024-05-23 13:25:00,173.94,174.3,173.75,173.89,144506.0,173.94,174.3,173.75,173.89,144506.0
2024-05-23 13:30:00,173.93,174.0,173.62,173.62,52187.0,173.93,174.0,173.62,173.62,52187.0
2024-05-23 13:35:00,173.61,173.61,173.16,173.34,164274.0,173.61,173.61,173.16,173.34,164274.0
2024-05-23 13:40:00,173.27,173.77,173.27,173.67,71705.0,173.27,173.77,173.27,173.67,71705.0
2024-05-23 13:45:00,173.67,173.99,173.54,173.81,126903.0,173.67,173.99,173.54,173.81,126903.0
2024-05-23 13:50:00,173.87,173.9,173.54,173.85,62147.0,173.87,173.9,173.54,173.85,62147.0
2024-05-23 13:55:00,173.89,174.08,173.62,173.65,63868.0,173.89,174.08,173.62,173.65,63868.0
2024-05-23 14:00:00,173.61,173.67,173.16,173.19,66354.0,173.61,173.67,173.16,173.19,66354.0
2024-05-23 14:05:00,173.18,173.3,173.01,173.17,82958.0,173.18,173.3,173.01,173.17,82958.0
2024-05-23 14:10:00,173.13,173.24,172.73,172.92,118400.0,173.13,173.24,172.73,172.92,118400.0
2024-05-23 14:15:00,172.95,173.19,172.92,172.96,58137.0,172.95,173.19,172.92,172.96,58137.0
2024-05-23 14:20:00,172.92,173.06,172.74,172.75,85434.0,172.92,173.06,172.74,172.75,85434.0
2024-05-23 14:25:00,172.73,173.2,172.62,172.64,85073.0,172.73,173.2,172.62,172.64,85073.0
2024-05-23 14:30:00,172.65,173.0,172.58,172.88,59977.0,172.65,173.0,172.58,172.88,59977.0
2024-05-23 14:35:00,172.91,172.91,172.39,172.72,100097.0,172.91,172.91,172.39,172.72,100097.0
2024-05-23 14:40:00,172.72,172.87,172.57,172.57,60682.0,172.72,172.87,172.57,172.57,60682.0
2024-05-23 14:45:00,172.58,172.73,172.3,172.34,79348.0,172.58,172.73,172.3,172.34,79348.0
2024-05-23 14:50:00,172.33,172.72,172.21,172.25,99884.0,172.33,172.72,172.21,172.25,99884.0
2024-05-23 14:55:00,172.28,172.62,172.28,172.41,63104.0,172.28,172.62,172.28,172.41,63104.0
2024-05-23 15:00:00,172.44,172.93,172.44,172.77,84943.0,172.44,172.93,172.44,172.77,84943.0
2024-05-23 15:05:00,172.78,173.0,172.77,172.83,55010.0,172.78,173.0,172.77,172.83,55010.0
2024-05-23 15:10:00,172.8,172.99,172.77,172.99,65244.0,172.8,172.99,172.77,172.99,65244.0
2024-05-23 15:15:00,172.97,172.99,171.95,172.06,160634.0,172.97,172.99,171.95,172.06,160634.0
2024-05-23 15:20:00,172.09,172.56,171.88,172.12,139563.0,172.09,172.56,171.88,172.12,139563.0
2024-05-23 15:25:00,172.1,172.19,171.96,171.98,85029.0,172.1,172.19,171.96,171.98,85029.0
2024-05-23 15:30:00,171.99,172.26,171.86,172.07,131798.0,171.99,172.26,171.86,172.07,131798.0
2024-05-23 15:35:00,172.07,172.22,171.61,171.9,142965.0,172.07,172.22,171.61,171.9,142965.0
2024-05-23 15:40:00,171.91,172.64,171.91,172.53,230339.0,171.91,172.64,171.91,172.53,230339.0
2024-05-23 15:45:00,172.54,172.54,171.96,172.07,206353.0,172.54,172.54,171.96,172.07,206353.0
2024-05-23 15:50:00,172.07,172.25,171.71,172.04,246713.0,172.07,172.25,171.71,172.04,246713.0
2024-05-23 15:55:00,172.03,172.83,171.72,172.27,599954.0,172.03,172.83,171.72,172.27,599954.0
2024-05-24 09:30:00,173.2,174.37,172.73,173.7,251406.0,173.2,174.37,172.73,173.7,251406.0
2024-05-24 09:35:00,173.74,173.84,172.88,173.69,140532.0,173.74,173.84,172.88,173.69,140532.0
2024-05-24 09:40:00,173.69,173.95,173.2,173.31,98308.0,173.69,173.95,173.2,173.31,98308.0
2024-05-24 09:45:00,173.29,173.38,171.61,171.66,257734.0,173.29,173.38,171.61,171.66,257734.0
2024-05-24 09:50:00,171.67,171.67,170.81,171.07,224402.0,171.67,171.67,170.81,171.07,224402.0
2024-05-24 09:55:00,171.09,171.23,170.61,170.95,172231.0,171.09,171.23,170.61,170.95,172231.0
2024-05-24 10:00:00,170.99,171.41,170.05,170.16,224439.0,170.99,171.41,170.05,170.16,224439.0
2024-05-24 10:05:00,170.16,170.6,169.72,169.83,260994.0,170.16,170.6,169.72,169.83,260994.0
2024-05-24 10:10:00,169.91,170.57,169.82,170.18,155221.0,169.91,170.57,169.82,170.18,155221.0
2024-05-24 10:15:00,170.21,170.29,169.94,170.22,138613.0,170.21,170.29,169.94,170.22,138613.0
2024-05-24 10:20:00,170.22,170.65,169.57,169.76,226840.0,170.22,170.65,169.57,169.76,226840.0
2024-05-24 10:25:00,169.8,170.59,169.8,170.29,153786.0,169.8,170.59,169.8,170.29,153786.0
2024-05-24 10:30:00,170.29,170.33,169.8,170.23,95707.0,170.29,170.33,169.8,170.23,95707.0
2024-05-24 10:35:00,170.22,171.01,170.19,170.74,142725.0,170.22,171.01,170.19,170.74,142725.0
2024-05-24 10:40:00,170.78,171.07,170.52,171.07,79481.0,170.78,171.07,170.52,171.07,79481.0
2024-05-24 10:45:00,171.04,171.28,170.87,171.16,58569.0,171.04,171.28,170.87,171.16,58569.0
2024-05-24 10:50:00,171.2,171.24,170.73,170.77,61304.0,171.2,171.24,170.73,170.77,61304.0
2024-05-24 10:55:00,170.75,171.56,170.74,171.41,87489.0,170.75,171.56,170.74,171.41,87489.0
2024-05-24 11:00:00,171.42,171.63,171.13,171.5,92909.0,171.42,171.63,171.13,171.5,92909.0
2024-05-24 11:05:00,171.54,172.5,171.36,172.39,927684.0,171.54,172.5,171.36,172.39,927684.0
2024-05-24 11:10:00,172.34,173.09,172.27,173.05,180749.0,172.34,173.09,172.27,173.05,180749.0
2024-05-24 11:15:00,173.08,173.13,172.82,173.08,111284.0,173.08,173.13,172.82,173.08,111284.0
2024-05-24 11:20:00,173.06,173.38,172.93,173.27,115623.0,173.06,173.38,172.93,173.27,115623.0
2024-05-24 11:25:00,173.27,173.9,173.27,173.8,189761.0,173.27,173.9,173.27,173.8,189761.0
2024-05-24 11:30:00,173.83,173.92,173.18,173.51,112867.0,173.83,173.92,173.18,173.51,112867.0
2024-05-24 11:35:00,173.59,173.59,173.02,173.12,89668.0,173.59,173.59,173.02,173.12,89668.0
2024-05-24 11:40:00,173.09,173.37,172.88,173.02,107920.0,173.09,173.37,172.88,173.02,107920.0
2024-05-24 11:45:00,173.02,173.14,172.35,172.42,92985.0,173.02,173.14,172.35,172.42,92985.0
2024-05-24 11:50:00,172.49,172.73,172.35,172.63,54497.0,172.49,172.73,172.35,172.63,54497.0
2024-05-24 11:55:00,172.61,173.05,172.6,173.0,44051.0,172.61,173.05,172.6,173.0,44051.0
2024-05-24 12:00:00,173.04,173.29,173.04,173.27,41873.0,173.04,173.29,173.04,173.27,41873.0
2024-05-24 12:05:00,173.27,173.75,173.27,173.72,79509.0,173.27,173.75,173.27,173.72,79509.0
2024-05-24 12:10:00,173.73,173.93,173.59,173.89,80429.0,173.73,173.93,173.59,173.89,80429.0
2024-05-24 12:15:00,173.87,173.98,173.65,173.78,121199.0,173.87,173.98,173.65,173.78,121199.0
2024-05-24 12:20:00,173.78,174.05,173.68,174.01,93485.0,173.78,174.05,173.68,174.01,93485.0
2024-05-24 12:25:00,174.02,174.12,173.84,173.91,58032.0,174.02,174.12,173.84,173.91,58032.0
2024-05-24 12:30:00,173.86,174.17,173.85,174.0,34245.0,173.86,174.17,173.85,174.0,34245.0
2024-05-24 12:35:00,174.0,174.09,173.69,173.79,57615.0,174.0,174.09,173.69,173.79,57615.0
2024-05-24 12:40:00,173.71,174.37,173.61,174.28,66820.0,173.71,174.37,173.61,174.28,66820.0
2024-05-24 12:45:00,174.28,174.28,174.1,174.15,29614.0,174.28,174.28,174.1,174.15,29614.0
2024-05-24 12:50:00,174.09,174.15,173.72,173.91,55353.0,174.09,174.15,173.72,173.91,55353.0
2024-05-24 12:55:00,173.94,173.95,173.53,173.59,48412.0,173.94,173.95,173.53,173.59,48412.0
2024-05-24 13:00:00,173.61,173.86,173.59,173.75,35626.0,173.61,173.86,173.59,173.75,35626.0
2024-05-24 13:05:00,173.75,174.0,173.75,173.9,38767.0,173.75,174.0,173.75,173.9,38767.0
2024-05-24 13:10:00,173.91,174.01,173.88,173.96,23202.0,173.91,174.01,173.88,173.96,23202.0
2024-05-24 13:15:00,173.99,174.07,173.8,173.98,26508.0,173.99,174.07,173.8,173.98,26508.0
2024-05-24 13:20:00,173.98,174.09,173.82,174.05,49307.0,173.98,174.09,173.82,174.05,49307.0
2024-05-24 13:25:00,174.05,174.05,173.76,173.78,35976.0,174.05,174.05,173.76,173.78,35976.0
2024-05-24 13:30:00,173.79,173.83,173.64,173.81,25299.0,173.79,173.83,173.64,173.81,25299.0
2024-05-24 13:35:00,173.76,174.15,173.74,174.14,39322.0,173.76,174.15,173.74,174.14,39322.0
2024-05-24 13:40:00,174.18,174.31,174.1,174.13,27227.0,174.18,174.31,174.1,174.13,27227.0
2024-05-24 13:45:00,174.15,174.29,174.14,174.25,25817.0,174.15,174.29,174.14,174.25,25817.0
2024-05-24 13:50:00,174.26,174.42,174.23,174.29,49219.0,174.26,174.42,174.23,174.29,49219.0
2024-05-24 13:55:00,174.29,174.67,174.29,174.55,40855.0,174.29,174.67,174.29,174.55,40855.0
2024-05-24 14:00:00,174.51,174.56,174.37,174.54,26662.0,174.51,174.56,174.37,174.54,26662.0
2024-05-24 14:05:00,174.55,174.56,174.38,174.44,35401.0,174.55,174.56,174.38,174.44,35401.0
2024-05-24 14:10:00,174.45,174.48,174.14,174.19,39120.0,174.45,174.48,174.14,174.19,39120.0
2024-05-24 14:15:00,174.17,174.21,174.03,174.06,21918.0,174.17,174.21,174.03,174.06,21918.0
2024-05-24 14:20:00,174.06,174.09,173.82,173.87,29992.0,174.06,174.09,173.82,173.87,29992.0
2024-05-24 14:25:00,173.88,174.07,173.83,174.0,28977.0,173.88,174.07,173.83,174.0,28977.0
2024-05-24 14:30:00,173.97,174.07,173.94,174.04,30631.0,173.97,174.07,173.94,174.04,30631.0
2024-05-24 14:35:00,174.04,174.18,173.99,174.13,20047.0,174.04,174.18,173.99,174.13,20047.0
2024-05-24 14:40:00,174.16,174.19,174.02,174.17,14037.0,174.16,174.19,174.02,174.17,14037.0
2024-05-24 14:45:00,174.17,174.2,174.04,174.05,25288.0,174.17,174.2,174.04,174.05,25288.0
2024-05-24 14:50:00,174.04,174.08,173.85,173.93,19969.0,174.04,174.08,173.85,173.93,19969.0
2024-05-24 14:55:00,173.93,174.0,173.86,173.9,23520.0,173.93,174.0,173.86,173.9,23520.0
2024-05-24 15:00:00,173.9,173.93,173.69,173.84,40074.0,173.9,173.93,173.69,173.84,40074.0
2024-05-24 15:05:00,173.81,174.27,173.79,174.25,43178.0,173.81,174.27,173.79,174.25,43178.0
2024-05-24 15:10:00,174.25,174.35,174.15,174.34,42744.0,174.25,174.35,174.15,174.34,42744.0
2024-05-24 15:15:00,174.3,174.44,174.26,174.38,39270.0,174.3,174.44,174.26,174.38,39270.0
2024-05-24 15:20:00,174.41,174.58,174.25,174.48,48802.0,174.41,174.58,174.25,174.48,48802.0
2024-05-24 15:25:00,174.49,174.5,174.31,174.43,28510.0,174.49,174.5,174.31,174.43,28510.0
2024-05-24 15:30:00,174.43,174.65,174.2,174.6,58492.0,174.43,174.65,174.2,174.6,58492.0
2024-05-24 15:35:00,174.59,174.77,174.59,174.73,62275.0,174.59,174.77,174.59,174.73,62275.0
2024-05-24 15:40:00,174.72,174.8,174.61,174.77,62657.0,174.72,174.8,174.61,174.77,62657.0
2024-05-24 15:45:00,174.73,174.86,174.5,174.58,64566.0,174.73,174.86,174.5,174.58,64566.0
2024-05-24 15:50:00,174.65,174.82,174.56,174.77,93998.0,174.65,174.82,174.56,174.77,93998.0
2024-05-24 15:55:00,174.8,174.84,174.43,174.56,274116.0,174.8,174.84,174.43,174.56,274116.0
2024-05-28 09:30:00,174.74,175.25,174.51,175.11,166718.0,174.74,175.25,174.51,175.11,166718.0
2024-05-28 09:35:00,175.11,176.75,175.04,176.48,131130.0,175.11,176.75,175.04,176.48,131130.0
2024-05-28 09:40:00,176.48,177.25,176.05,176.89,143051.0,176.48,177.25,176.05,176.89,143051.0
2024-05-28 09:45:00,177.03,177.86,176.96,177.59,169673.0,177.03,177.86,176.96,177.59,169673.0
2024-05-28 09:50:00,177.6,178.3,177.31,178.3,98470.0,177.6,178.3,177.31,178.3,98470.0
2024-05-28 09:55:00,178.25,178.5,176.77,176.85,109583.0,178.25,178.5,176.77,176.85,109583.0
2024-05-28 10:00:00,176.94,177.58,176.55,177.02,80789.0,176.94,177.58,176.55,177.02,80789.0
2024-05-28 10:05:00,176.86,177.16,176.12,176.23,54825.0,176.86,177.16,176.12,176.23,54825.0
2024-05-28 10:10:00,176.25,176.25,175.83,176.0,66615.0,176.25,176.25,175.83,176.0,66615.0
2024-05-28 10:15:00,176.0,176.01,175.19,175.66,64169.0,176.0,176.01,175.19,175.66,64169.0
2024-05-28 10:20:00,175.68,175.91,175.55,175.86,46776.0,175.68,175.91,175.55,175.86,46776.0
2024-05-28 10:25:00,175.72,175.73,175.07,175.38,47471.0,175.72,175.73,175.07,175.38,47471.0
2024-05-28 10:30:00,175.32,175.53,175.15,175.47,42446.0,175.32,175.53,175.15,175.47,42446.0
2024-05-28 10:35:00,175.4,175.5,175.1,175.2,21561.0,175.4,175.5,175.1,175.2,21561.0
2024-05-28 10:40:00,175.21,175.94,175.07,175.74,102227.0,175.21,175.94,175.07,175.74,102227.0
2024-05-28 10:45:00,175.71,175.98,175.45,175.7,84484.0,175.71,175.98,175.45,175.7,84484.0
2024-05-28 10:50:00,175.68,175.68,175.4,175.49,49907.0,175.68,175.68,175.4,175.49,49907.0
2024-05-28 10:55:00,175.52,175.53,174.9,175.0,36979.0,175.52,175.53,174.9,175.0,36979.0
2024-05-28 11:00:00,175.0,175.54,174.93,175.27,24334.0,175.0,175.54,174.93,175.27,24334.0
2024-05-28 11:05:00,175.27,175.35,175.03,175.14,47838.0,175.27,175.35,175.03,175.14,47838.0
2024-05-28 11:10:00,175.12,175.49,175.05,175.21,34994.0,175.12,175.49,175.05,175.21,34994.0
2024-05-28 11:15:00,175.24,175.27,174.99,175.15,33502.0,175.24,175.27,174.99,175.15,33502.0
2024-05-28 11:20:00,175.17,175.74,175.09,175.27,87264.0,175.17,175.74,175.09,175.27,87264.0
2024-05-28 11:25:00,175.23,175.4,175.07,175.15,39613.0,175.23,175.4,175.07,175.15,39613.0
2024-05-28 11:30:00,175.13,175.29,174.63,174.7,46376.0,175.13,175.29,174.63,174.7,46376.0
2024-05-28 11:35:00,174.71,174.99,174.62,174.69,45522.0,174.71,174.99,174.62,174.69,45522.0
2024-05-28 11:40:00,174.69,174.89,174.56,174.66,77728.0,174.69,174.89,174.56,174.66,77728.0
2024-05-28 11:45:00,174.71,174.79,174.34,174.35,57659.0,174.71,174.79,174.34,174.35,57659.0
2024-05-28 11:50:00,174.36,174.82,174.36,174.55,33376.0,174.36,174.82,174.36,174.55,33376.0
2024-05-28 11:55:00,174.51,174.88,174.49,174.83,21601.0,174.51,174.88,174.49,174.83,21601.0
2024-05-28 12:00:00,174.81,175.07,174.77,174.97,33771.0,174.81,175.07,174.77,174.97,33771.0
2024-05-28 12:05:00,174.99,175.08,174.74,174.74,16033.0,174.99,175.08,174.74,174.74,16033.0
2024-05-28 12:10:00,174.76,174.92,174.69,174.75,12968.0,174.76,174.92,174.69,174.75,12968.0
2024-05-28 12:15:00,174.74,174.78,174.51,174.52,18849.0,174.74,174.78,174.51,174.52,18849.0
2024-05-28 12:20:00,174.54,174.63,174.38,174.41,15269.0,174.54,174.63,174.38,174.41,15269.0
2024-05-28 12:25:00,174.42,174.44,174.12,174.23,26919.0,174.42,174.44,174.12,174.23,26919.0
2024-05-28 12:30:00,174.2,174.34,174.15,174.34,22236.0,174.2,174.34,174.15,174.34,22236.0
2024-05-28 12:35:00,174.34,174.68,174.33,174.66,30286.0,174.34,174.68,174.33,174.66,30286.0
2024-05-28 12:40:00,174.69,174.82,174.63,174.82,28504.0,174.69,174.82,174.63,174.82,28504.0
2024-05-28 12:45:00,174.76,174.89,174.71,174.72,22462.0,174.76,174.89,174.71,174.72,22462.0
2024-05-28 12:50:00,174.65,174.79,174.59,174.59,21728.0,174.65,174.79,174.59,174.59,21728.0
2024-05-28 12:55:00,174.58,174.61,174.16,174.24,24510.0,174.58,174.61,174.16,174.24,24510.0
2024-05-28 13:00:00,174.22,174.3,173.85,174.01,48374.0,174.22,174.3,173.85,174.01,48374.0
2024-05-28 13:05:00,174.02,174.14,173.92,174.09,20859.0,174.02,174.14,173.92,174.09,20859.0
2024-05-28 13:10:00,174.09,174.18,173.95,174.15,24680.0,174.09,174.18,173.95,174.15,24680.0
2024-05-28 13:15:00,174.15,174.24,174.01,174.21,19980.0,174.15,174.24,174.01,174.21,19980.0
2024-05-28 13:20:00,174.21,174.21,174.04,174.05,13412.0,174.21,174.21,174.04,174.05,13412.0
2024-05-28 13:25:00,174.03,174.16,173.94,173.95,36355.0,174.03,174.16,173.94,173.95,36355.0
2024-05-28 13:30:00,173.94,173.99,173.86,173.95,27948.0,173.94,173.99,173.86,173.95,27948.0
2024-05-28 13:35:00,173.96,173.98,173.86,173.97,13722.0,173.96,173.98,173.86,173.97,13722.0
2024-05-28 13:40:00,173.99,174.05,173.66,173.78,60407.0,173.99,174.05,173.66,173.78,60407.0
2024-05-28 13:45:00,173.78,173.88,173.59,173.61,23073.0,173.78,173.88,173.59,173.61,23073.0
2024-05-28 13:50:00,173.61,173.62,173.44,173.55,33561.0,173.61,173.62,173.44,173.55,33561.0
2024-05-28 13:55:00,173.55,174.03,173.55,173.99,33884.0,173.55,174.03,173.55,173.99,33884.0
2024-05-28 14:00:00,173.97,173.97,173.58,173.72,18845.0,173.97,173.97,173.58,173.72,18845.0
2024-05-28 14:05:00,173.74,173.8,173.65,173.75,14520.0,173.74,173.8,173.65,173.75,14520.0
2024-05-28 14:10:00,173.8,173.94,173.72,173.85,16446.0,173.8,173.94,173.72,173.85,16446.0
2024-05-28 14:15:00,173.81,173.84,173.7,173.78,13577.0,173.81,173.84,173.7,173.78,13577.0
2024-05-28 14:20:00,173.78,173.79,173.58,173.58,15588.0,173.78,173.79,173.58,173.58,15588.0
2024-05-28 14:25:00,173.58,173.63,173.41,173.54,36158.0,173.58,173.63,173.41,173.54,36158.0
2024-05-28 14:30:00,173.53,173.62,173.38,173.53,19795.0,173.53,173.62,173.38,173.53,19795.0
2024-05-28 14:35:00,173.5,173.7,173.47,173.57,29365.0,173.5,173.7,173.47,173.57,29365.0
2024-05-28 14:40:00,173.63,173.9,173.62,173.75,25179.0,173.63,173.9,173.62,173.75,25179.0
2024-05-28 14:45:00,173.77,173.89,173.67,173.77,25005.0,173.77,173.89,173.67,173.77,25005.0
2024-05-28 14:50:00,173.76,173.83,173.63,173.76,17597.0,173.76,173.83,173.63,173.76,17597.0
2024-05-28 14:55:00,173.77,174.25,173.77,174.23,33445.0,173.77,174.25,173.77,174.23,33445.0
2024-05-28 15:00:00,174.25,174.35,174.13,174.15,32721.0,174.25,174.35,174.13,174.15,32721.0
2024-05-28 15:05:00,174.15,174.34,174.11,174.33,22097.0,174.15,174.34,174.11,174.33,22097.0
2024-05-28 15:10:00,174.36,174.41,174.11,174.13,12283.0,174.36,174.41,174.11,174.13,12283.0
2024-05-28 15:15:00,174.11,174.22,174.01,174.19,23841.0,174.11,174.22,174.01,174.19,23841.0
2024-05-28 15:20:00,174.22,174.23,174.09,174.18,11513.0,174.22,174.23,174.09,174.18,11513.0
2024-05-28 15:25:00,174.19,174.36,174.1,174.12,20621.0,174.19,174.36,174.1,174.12,20621.0
2024-05-28 15:30:00,174.13,174.65,174.13,174.59,35917.0,174.13,174.65,174.13,174.59,35917.0
2024-05-28 15:35:00,174.56,174.8,174.47,174.8,37565.0,174.56,174.8,174.47,174.8,37565.0
2024-05-28 15:40:00,174.8,174.89,174.62,174.77,36699.0,174.8,174.89,174.62,174.77,36699.0
2024-05-28 15:45:00,174.77,174.96,174.75,174.92,39279.0,174.77,174.96,174.75,174.92,39279.0
2024-05-28 15:50:00,174.93,175.18,174.87,175.07,84430.0,174.93,175.18,174.87,175.07,84430.0
2024-05-28 15:55:00,175.08,175.15,174.72,175.13,123050.0,175.08,175.15,174.72,175.13,123050.0
2024-05-29 09:30:00,173.61,174.53,173.56,173.87,106792.0,173.61,174.53,173.56,173.87,106792.0
2024-05-29 09:35:00,173.84,175.62,173.84,175.51,70388.0,173.84,175.62,173.84,175.51,70388.0
2024-05-29 09:40:00,175.45,175.52,174.39,174.98,59644.0,175.45,175.52,174.39,174.98,59644.0
2024-05-29 09:45:00,175.0,175.16,174.72,175.08,77687.0,175.0,175.16,174.72,175.08,77687.0
2024-05-29 09:50:00,175.04,175.35,174.97,175.14,32593.0,175.04,175.35,174.97,175.14,32593.0
2024-05-29 09:55:00,175.09,175.83,175.08,175.29,62444.0,175.09,175.83,175.08,175.29,62444.0
2024-05-29 10:00:00,175.45,175.79,175.18,175.29,36027.0,175.45,175.79,175.18,175.29,36027.0
2024-05-29 10:05:00,175.28,175.28,174.59,175.05,36470.0,175.28,175.28,174.59,175.05,36470.0
2024-05-29 10:10:00,175.1,175.12,174.42,174.94,69612.0,175.1,175.12,174.42,174.94,69612.0
2024-05-29 10:15:00,174.91,175.11,174.82,175.0,30653.0,174.91,175.11,174.82,175.0,30653.0
2024-05-29 10:20:00,175.06,175.15,174.67,174.86,17286.0,175.06,175.15,174.67,174.86,17286.0
2024-05-29 10:25:00,174.81,175.02,174.81,174.98,16370.0,174.81,175.02,174.81,174.98,16370.0
2024-05-29 10:30:00,175.01,175.11,174.72,174.83,36693.0,175.01,175.11,174.72,174.83,36693.0
2024-05-29 10:35:00,174.87,175.09,174.81,175.04,29038.0,174.87,175.09,174.81,175.04,29038.0
2024-05-29 10:40:00,175.0,175.09,174.93,174.95,20537.0,175.0,175.09,174.93,174.95,20537.0
2024-05-29 10:45:00,174.94,175.05,174.84,175.0,17736.0,174.94,175.05,174.84,175.0,17736.0
2024-05-29 10:50:00,175.04,175.08,174.37,174.37,33614.0,175.04,175.08,174.37,174.37,33614.0
2024-05-29 10:55:00,174.36,174.69,174.35,174.61,24338.0,174.36,174.69,174.35,174.61,24338.0
2024-05-29 11:00:00,174.56,175.0,174.56,174.96,35928.0,174.56,175.0,174.56,174.96,35928.0
2024-05-29 11:05:00,174.95,175.03,174.72,174.92,38817.0,174.95,175.03,174.72,174.92,38817.0
2024-05-29 11:10:00,174.9,174.92,174.64,174.72,21619.0,174.9,174.92,174.64,174.72,21619.0
2024-05-29 11:15:00,174.69,174.69,174.3,174.31,15448.0,174.69,174.69,174.3,174.31,15448.0
2024-05-29 11:20:00,174.36,174.43,174.2,174.29,15666.0,174.36,174.43,174.2,174.29,15666.0
2024-05-29 11:25:00,174.25,174.5,174.02,174.07,12267.0,174.25,174.5,174.02,174.07,12267.0
2024-05-29 11:30:00,174.03,174.09,173.9,174.05,26019.0,174.03,174.09,173.9,174.05,26019.0
2024-05-29 11:35:00,174.08,174.26,174.06,174.17,26030.0,174.08,174.26,174.06,174.17,26030.0
2024-05-29 11:40:00,174.17,174.17,173.86,174.01,16183.0,174.17,174.17,173.86,174.01,16183.0
2024-05-29 11:45:00,174.0,174.0,173.88,173.98,8883.0,174.0,174.0,173.88,173.98,8883.0
2024-05-29 11:50:00,173.96,174.06,173.93,173.95,11846.0,173.96,174.06,173.93,173.95,11846.0
2024-05-29 11:55:00,173.96,174.04,173.52,173.65,21265.0,173.96,174.04,173.52,173.65,21265.0
2024-05-29 12:00:00,173.64,173.65,173.4,173.54,18640.0,173.64,173.65,173.4,173.54,18640.0
2024-05-29 12:05:00,173.53,173.56,173.41,173.48,14308.0,173.53,173.56,173.41,173.48,14308.0
2024-05-29 12:10:00,173.47,173.55,173.28,173.34,23272.0,173.47,173.55,173.28,173.34,23272.0
2024-05-29 12:15:00,173.37,173.52,173.37,173.47,9059.0,173.37,173.52,173.37,173.47,9059.0
2024-05-29 12:20:00,173.49,173.5,173.41,173.47,12426.0,173.49,173.5,173.41,173.47,12426.0
2024-05-29 12:25:00,173.47,173.53,173.44,173.47,12610.0,173.47,173.53,173.44,173.47,12610.0
2024-05-29 12:30:00,173.5,173.53,173.12,173.24,27323.0,173.5,173.53,173.12,173.24,27323.0
2024-05-29 12:35:00,173.24,173.36,173.18,173.36,13184.0,173.24,173.36,173.18,173.36,13184.0
2024-05-29 12:40:00,173.34,173.35,173.25,173.28,9141.0,173.34,173.35,173.25,173.28,9141.0
2024-05-29 12:45:00,173.31,173.56,173.31,173.51,26533.0,173.31,173.56,173.31,173.51,26533.0
2024-05-29 12:50:00,173.54,173.6,173.38,173.42,15898.0,173.54,173.6,173.38,173.42,15898.0
2024-05-29 12:55:00,173.42,173.48,173.35,173.38,12903.0,173.42,173.48,173.35,173.38,12903.0
2024-05-29 13:00:00,173.41,173.52,173.13,173.13,15329.0,173.41,173.52,173.13,173.13,15329.0
2024-05-29 13:05:00,173.12,173.37,173.11,173.37,20385.0,173.12,173.37,173.11,173.37,20385.0
2024-05-29 13:10:00,173.37,173.45,173.35,173.41,14480.0,173.37,173.45,173.35,173.41,14480.0
2024-05-29 13:15:00,173.38,173.44,173.2,173.27,16768.0,173.38,173.44,173.2,173.27,16768.0
2024-05-29 13:20:00,173.25,173.31,173.2,173.27,5980.0,173.25,173.31,173.2,173.27,5980.0
2024-05-29 13:25:00,173.31,173.31,173.19,173.25,8063.0,173.31,173.31,173.19,173.25,8063.0
2024-05-29 13:30:00,173.24,173.26,173.03,173.22,25599.0,173.24,173.26,173.03,173.22,25599.0
2024-05-29 13:35:00,173.17,173.42,173.12,173.23,20435.0,173.17,173.42,173.12,173.23,20435.0
2024-05-29 13:40:00,173.23,173.29,173.11,173.25,13463.0,173.23,173.29,173.11,173.25,13463.0
2024-05-29 13:45:00,173.26,173.29,173.14,173.16,8634.0,173.26,173.29,173.14,173.16,8634.0
2024-05-29 13:50:00,173.16,173.41,173.16,173.4,19797.0,173.16,173.41,173.16,173.4,19797.0
2024-05-29 13:55:00,173.39,173.45,173.31,173.42,8015.0,173.39,173.45,173.31,173.42,8015.0
2024-05-29 14:00:00,173.43,173.43,173.23,173.24,9079.0,173.43,173.43,173.23,173.24,9079.0
2024-05-29 14:05:00,173.27,173.27,173.08,173.14,13032.0,173.27,173.27,173.08,173.14,13032.0
2024-05-29 14:10:00,173.12,173.2,173.08,173.14,7583.0,173.12,173.2,173.08,173.14,7583.0
2024-05-29 14:15:00,173.15,173.15,173.04,173.07,14550.0,173.15,173.15,173.04,173.07,14550.0
2024-05-29 14:20:00,173.03,173.07,172.9,172.93,35293.0,173.03,173.07,172.9,172.93,35293.0
2024-05-29 14:25:00,172.97,173.03,172.8,172.86,22652.0,172.97,173.03,172.8,172.86,22652.0
2024-05-29 14:30:00,172.84,172.89,172.59,172.67,22418.0,172.84,172.89,172.59,172.67,22418.0
2024-05-29 14:35:00,172.66,172.69,172.54,172.56,23368.0,172.66,172.69,172.54,172.56,23368.0
2024-05-29 14:40:00,172.53,172.88,172.46,172.77,25470.0,172.53,172.88,172.46,172.77,25470.0
2024-05-29 14:45:00,172.77,172.84,172.66,172.84,16049.0,172.77,172.84,172.66,172.84,16049.0
2024-05-29 14:50:00,172.85,172.98,172.68,172.95,12282.0,172.85,172.98,172.68,172.95,12282.0
2024-05-29 14:55:00,172.93,172.95,172.77,172.81,12335.0,172.93,172.95,172.77,172.81,12335.0
2024-05-29 15:00:00,172.84,172.92,172.8,172.83,16921.0,172.84,172.92,172.8,172.83,16921.0
2024-05-29 15:05:00,172.83,172.86,172.71,172.8,14591.0,172.83,172.86,172.71,172.8,14591.0
2024-05-29 15:10:00,172.82,172.86,172.67,172.75,13569.0,172.82,172.86,172.67,172.75,13569.0
2024-05-29 15:15:00,172.73,172.84,172.66,172.84,29554.0,172.73,172.84,172.66,172.84,29554.0
2024-05-29 15:20:00,172.83,172.9,172.74,172.88,18076.0,172.83,172.9,172.74,172.88,18076.0
2024-05-29 15:25:00,172.89,173.12,172.86,173.05,65829.0,172.89,173.12,172.86,173.05,65829.0
2024-05-29 15:30:00,173.02,173.14,172.99,173.08,24378.0,173.02,173.14,172.99,173.08,24378.0
2024-05-29 15:35:00,173.05,173.12,172.69,172.71,35620.0,173.05,173.12,172.69,172.71,35620.0
2024-05-29 15:40:00,172.74,172.77,172.21,172.48,102813.0,172.74,172.77,172.21,172.48,102813.0
2024-05-29 15:45:00,172.45,172.52,172.18,172.2,74047.0,172.45,172.52,172.18,172.2,74047.0
2024-05-29 15:50:00,172.18,172.4,171.88,171.96,111164.0,172.18,172.4,171.88,171.96,111164.0
2024-05-29 15:55:00,171.96,171.99,171.61,171.69,238676.0,171.96,171.99,171.61,171.69,238676.0
2024-05-30 09:30:00,172.64,173.75,172.57,173.07,112590.0,172.64,173.75,172.57,173.07,112590.0
2024-05-30 09:35:00,173.12,173.77,172.99,173.07,78813.0,173.12,173.77,172.99,173.07,78813.0
2024-05-30 09:40:00,173.14,173.98,172.92,173.7,65854.0,173.14,173.98,172.92,173.7,65854.0
2024-05-30 09:45:00,173.75,174.41,173.62,173.9,78587.0,173.75,174.41,173.62,173.9,78587.0
2024-05-30 09:50:00,173.91,174.19,173.62,173.72,29377.0,173.91,174.19,173.62,173.72,29377.0
2024-05-30 09:55:00,173.84,173.9,173.56,173.88,28626.0,173.84,173.9,173.56,173.88,28626.0
2024-05-30 10:00:00,173.89,174.56,173.7,174.56,55113.0,173.89,174.56,173.7,174.56,55113.0
2024-05-30 10:05:00,174.54,174.56,174.14,174.28,43028.0,174.54,174.56,174.14,174.28,43028.0
2024-05-30 10:10:00,174.17,174.27,173.68,173.96,40396.0,174.17,174.27,173.68,173.96,40396.0
2024-05-30 10:15:00,173.93,174.3,173.63,174.0,51819.0,173.93,174.3,173.63,174.0,51819.0
2024-05-30 10:20:00,174.02,174.25,173.74,173.8,23205.0,174.02,174.25,173.74,173.8,23205.0
2024-05-30 10:25:00,173.75,173.88,173.28,173.4,32065.0,173.75,173.88,173.28,173.4,32065.0
2024-05-30 10:30:00,173.3,173.3,172.89,172.9,24201.0,173.3,173.3,172.89,172.9,24201.0
2024-05-30 10:35:00,172.9,173.01,172.6,172.79,22225.0,172.9,173.01,172.6,172.79,22225.0
2024-05-30 10:40:00,172.78,172.9,172.57,172.73,40832.0,172.78,172.9,172.57,172.73,40832.0
2024-05-30 10:45:00,172.7,172.8,172.55,172.64,24414.0,172.7,172.8,172.55,172.64,24414.0
2024-05-30 10:50:00,172.67,172.9,172.64,172.71,27999.0,172.67,172.9,172.64,172.71,27999.0
2024-05-30 10:55:00,172.74,173.1,172.6,173.09,30356.0,172.74,173.1,172.6,173.09,30356.0
2024-05-30 11:00:00,173.1,173.11,172.75,172.92,28283.0,173.1,173.11,172.75,172.92,28283.0
2024-05-30 11:05:00,172.89,173.0,172.7,172.79,13059.0,172.89,173.0,172.7,172.79,13059.0
2024-05-30 11:10:00,172.84,173.25,172.84,173.07,25438.0,172.84,173.25,172.84,173.07,25438.0
2024-05-30 11:15:00,173.07,173.2,172.9,173.06,15086.0,173.07,173.2,172.9,173.06,15086.0
2024-05-30 11:20:00,173.06,173.13,172.9,173.09,15469.0,173.06,173.13,172.9,173.09,15469.0
2024-05-30 11:25:00,173.14,173.49,173.1,173.4,23274.0,173.14,173.49,173.1,173.4,23274.0
2024-05-30 11:30:00,173.44,173.74,173.28,173.74,35804.0,173.44,173.74,173.28,173.74,35804.0
2024-05-30 11:35:00,173.72,173.72,173.25,173.56,23447.0,173.72,173.72,173.25,173.56,23447.0
2024-05-30 11:40:00,173.6,173.64,173.48,173.52,18519.0,173.6,173.64,173.48,173.52,18519.0
2024-05-30 11:45:00,173.51,173.63,173.48,173.59,23135.0,173.51,173.63,173.48,173.59,23135.0
2024-05-30 11:50:00,173.54,173.65,173.46,173.51,17367.0,173.54,173.65,173.46,173.51,17367.0
2024-05-30 11:55:00,173.52,173.68,173.52,173.67,18440.0,173.52,173.68,173.52,173.67,18440.0
2024-05-30 12:00:00,173.65,173.72,173.5,173.59,22691.0,173.65,173.72,173.5,173.59,22691.0
2024-05-30 12:05:00,173.61,173.89,173.54,173.59,87878.0,173.61,173.89,173.54,173.59,87878.0
2024-05-30 12:10:00,173.66,173.67,173.37,173.38,10478.0,173.66,173.67,173.37,173.38,10478.0
2024-05-30 12:15:00,173.34,173.34,173.04,173.17,21201.0,173.34,173.34,173.04,173.17,21201.0
2024-05-30 12:20:00,173.18,173.28,173.04,173.11,10138.0,173.18,173.28,173.04,173.11,10138.0
2024-05-30 12:25:00,173.17,173.17,173.03,173.1,7062.0,173.17,173.17,173.03,173.1,7062.0
2024-05-30 12:30:00,173.1,173.25,173.07,173.25,19911.0,173.1,173.25,173.07,173.25,19911.0
2024-05-30 12:35:00,173.23,173.25,172.86,172.86,13936.0,173.23,173.25,172.86,172.86,13936.0
2024-05-30 12:40:00,172.91,173.08,172.7,173.08,26279.0,172.91,173.08,172.7,173.08,26279.0
2024-05-30 12:45:00,173.09,173.25,173.09,173.14,9896.0,173.09,173.25,173.09,173.14,9896.0
2024-05-30 12:50:00,173.14,173.25,173.1,173.14,7281.0,173.14,173.25,173.1,173.14,7281.0
2024-05-30 12:55:00,173.15,173.45,173.14,173.45,16563.0,173.15,173.45,173.14,173.45,16563.0
2024-05-30 13:00:00,173.45,173.63,173.42,173.43,12734.0,173.45,173.63,173.42,173.43,12734.0
2024-05-30 13:05:00,173.42,173.63,173.41,173.58,11573.0,173.42,173.63,173.41,173.58,11573.0
2024-05-30 13:10:00,173.56,173.62,173.53,173.59,22664.0,173.56,173.62,173.53,173.59,22664.0
2024-05-30 13:15:00,173.59,173.63,173.46,173.59,16600.0,173.59,173.63,173.46,173.59,16600.0
2024-05-30 13:20:00,173.58,173.81,173.52,173.81,23500.0,173.58,173.81,173.52,173.81,23500.0
2024-05-30 13:25:00,173.84,174.68,173.62,173.8,169539.0,173.84,174.68,173.62,173.8,169539.0
2024-05-30 13:30:00,173.78,173.85,173.43,173.66,50030.0,173.78,173.85,173.43,173.66,50030.0
2024-05-30 13:35:00,173.72,173.93,173.33,173.33,35069.0,173.72,173.93,173.33,173.33,35069.0
2024-05-30 13:40:00,173.34,173.4,173.0,173.22,80663.0,173.34,173.4,173.0,173.22,80663.0
2024-05-30 13:45:00,173.15,173.78,173.15,173.62,32096.0,173.15,173.78,173.15,173.62,32096.0
2024-05-30 13:50:00,173.56,173.59,173.41,173.45,11606.0,173.56,173.59,173.41,173.45,11606.0
2024-05-30 13:55:00,173.45,173.47,173.32,173.38,18154.0,173.45,173.47,173.32,173.38,18154.0
2024-05-30 14:00:00,173.35,173.41,173.2,173.22,8882.0,173.35,173.41,173.2,173.22,8882.0
2024-05-30 14:05:00,173.23,173.27,173.02,173.04,10278.0,173.23,173.27,173.02,173.04,10278.0
2024-05-30 14:10:00,173.04,173.28,172.95,173.01,33918.0,173.04,173.28,172.95,173.01,33918.0
2024-05-30 14:15:00,172.95,173.14,172.7,173.09,20981.0,172.95,173.14,172.7,173.09,20981.0
2024-05-30 14:20:00,173.09,173.12,172.75,172.9,22432.0,173.09,173.12,172.75,172.9,22432.0
2024-05-30 14:25:00,172.91,173.07,172.77,173.01,7915.0,172.91,173.07,172.77,173.01,7915.0
2024-05-30 14:30:00,172.94,173.08,172.92,172.93,13146.0,172.94,173.08,172.92,172.93,13146.0
2024-05-30 14:35:00,172.88,173.02,172.87,172.88,16370.0,172.88,173.02,172.87,172.88,16370.0
2024-05-30 14:40:00,172.87,172.95,172.8,172.83,13793.0,172.87,172.95,172.8,172.83,13793.0
2024-05-30 14:45:00,172.82,172.93,172.75,172.75,24539.0,172.82,172.93,172.75,172.75,24539.0
2024-05-30 14:50:00,172.8,172.85,172.7,172.7,16709.0,172.8,172.85,172.7,172.7,16709.0
2024-05-30 14:55:00,172.71,172.79,172.6,172.64,30028.0,172.71,172.79,172.6,172.64,30028.0
2024-05-30 15:00:00,172.62,172.64,172.27,172.28,32789.0,172.62,172.64,172.27,172.28,32789.0
2024-05-30 15:05:00,172.31,172.37,172.18,172.25,28207.0,172.31,172.37,172.18,172.25,28207.0
2024-05-30 15:10:00,172.24,172.28,171.92,172.09,66813.0,172.24,172.28,171.92,172.09,66813.0
2024-05-30 15:15:00,172.09,172.11,171.92,171.93,23082.0,172.09,172.11,171.92,171.93,23082.0
2024-05-30 15:20:00,171.93,171.93,171.67,171.75,29811.0,171.93,171.93,171.67,171.75,29811.0
2024-05-30 15:25:00,171.72,171.98,171.65,171.88,39533.0,171.72,171.98,171.65,171.88,39533.0
2024-05-30 15:30:00,171.92,172.24,171.92,172.08,32956.0,171.92,172.24,171.92,172.08,32956.0
2024-05-30 15:35:00,172.09,172.12,171.81,172.05,46383.0,172.09,172.12,171.81,172.05,46383.0
2024-05-30 15:40:00,172.07,172.08,171.9,171.91,26052.0,172.07,172.08,171.9,171.91,26052.0
2024-05-30 15:45:00,171.93,171.93,171.55,171.67,36040.0,171.93,171.93,171.55,171.67,36040.0
2024-05-30 15:50:00,171.66,172.44,171.61,172.42,77489.0,171.66,172.44,171.61,172.42,77489.0
2024-05-30 15:55:00,172.44,172.79,172.25,172.75,140523.0,172.44,172.79,172.25,172.75,140523.0
2024-05-31 09:30:00,173.12,173.38,172.71,173.28,113517.0,173.12,173.38,172.71,173.28,113517.0
2024-05-31 09:35:00,173.33,173.83,173.24,173.28,53963.0,173.33,173.83,173.24,173.28,53963.0
2024-05-31 09:40:00,173.3,174.18,173.2,173.56,83369.0,173.3,174.18,173.2,173.56,83369.0
2024-05-31 09:45:00,173.63,173.95,173.3,173.45,35257.0,173.63,173.95,173.3,173.45,35257.0
2024-05-31 09:50:00,173.45,173.48,172.94,173.03,54772.0,173.45,173.48,172.94,173.03,54772.0
2024-05-31 09:55:00,173.03,173.23,172.9,173.0,41442.0,173.03,173.23,172.9,173.0,41442.0
2024-05-31 10:00:00,173.08,173.59,173.0,173.37,33679.0,173.08,173.59,173.0,173.37,33679.0
2024-05-31 10:05:00,173.36,173.59,173.25,173.25,51777.0,173.36,173.59,173.25,173.25,51777.0
2024-05-31 10:10:00,173.22,173.32,172.37,172.41,44019.0,173.22,173.32,172.37,172.41,44019.0
2024-05-31 10:15:00,172.38,172.93,172.21,172.78,25370.0,172.38,172.93,172.21,172.78,25370.0
2024-05-31 10:20:00,172.78,173.7,172.78,173.33,51855.0,172.78,173.7,172.78,173.33,51855.0
2024-05-31 10:25:00,173.39,173.87,173.38,173.54,42368.0,173.39,173.87,173.38,173.54,42368.0
2024-05-31 10:30:00,173.56,173.95,173.21,173.89,124587.0,173.56,173.95,173.21,173.89,124587.0
2024-05-31 10:35:00,173.92,174.0,173.5,173.66,35247.0,173.92,174.0,173.5,173.66,35247.0
2024-05-31 10:40:00,173.54,173.54,173.0,173.16,34346.0,173.54,173.54,173.0,173.16,34346.0
2024-05-31 10:45:00,173.18,173.25,172.87,172.87,31294.0,173.18,173.25,172.87,172.87,31294.0
2024-05-31 10:50:00,172.92,172.93,172.75,172.82,22351.0,172.92,172.93,172.75,172.82,22351.0
2024-05-31 10:55:00,172.83,173.18,172.83,173.07,19712.0,172.83,173.18,172.83,173.07,19712.0
2024-05-31 11:00:00,173.11,173.2,173.0,173.16,11886.0,173.11,173.2,173.0,173.16,11886.0
2024-05-31 11:05:00,173.15,173.62,173.11,173.61,32694.0,173.15,173.62,173.11,173.61,32694.0
2024-05-31 11:10:00,173.59,173.9,173.59,173.76,26012.0,173.59,173.9,173.59,173.76,26012.0
2024-05-31 11:15:00,173.78,173.89,173.44,173.5,18653.0,173.78,173.89,173.44,173.5,18653.0
2024-05-31 11:20:00,173.54,174.19,173.45,174.11,54412.0,173.54,174.19,173.45,174.11,54412.0
2024-05-31 11:25:00,174.09,174.22,173.9,174.12,11923.0,174.09,174.22,173.9,174.12,11923.0
2024-05-31 11:30:00,174.16,174.22,173.99,174.14,37119.0,174.16,174.22,173.99,174.14,37119.0
2024-05-31 11:35:00,174.16,174.31,173.84,173.84,20891.0,174.16,174.31,173.84,173.84,20891.0
2024-05-31 11:40:00,173.82,173.99,173.81,173.93,10880.0,173.82,173.99,173.81,173.93,10880.0
2024-05-31 11:45:00,173.92,174.16,173.91,174.06,9570.0,173.92,174.16,173.91,174.06,9570.0
2024-05-31 11:50:00,174.1,174.26,174.01,174.26,11753.0,174.1,174.26,174.01,174.26,11753.0
2024-05-31 11:55:00,174.26,174.32,173.94,173.95,19716.0,174.26,174.32,173.94,173.95,19716.0
2024-05-31 12:00:00,173.91,173.91,173.4,173.45,23713.0,173.91,173.91,173.4,173.45,23713.0
2024-05-31 12:05:00,173.43,173.46,173.31,173.42,26165.0,173.43,173.46,173.31,173.42,26165.0
2024-05-31 12:10:00,173.33,173.54,173.3,173.5,20734.0,173.33,173.54,173.3,173.5,20734.0
2024-05-31 12:15:00,173.5,173.51,173.26,173.36,25204.0,173.5,173.51,173.26,173.36,25204.0
2024-05-31 12:20:00,173.37,173.53,173.33,173.46,14001.0,173.37,173.53,173.33,173.46,14001.0
2024-05-31 12:25:00,173.49,173.72,173.47,173.62,28858.0,173.49,173.72,173.47,173.62,28858.0
2024-05-31 12:30:00,173.61,173.73,173.57,173.67,15750.0,173.61,173.73,173.57,173.67,15750.0
2024-05-31 12:35:00,173.68,173.75,173.55,173.62,16645.0,173.68,173.75,173.55,173.62,16645.0
2024-05-31 12:40:00,173.61,173.66,173.34,173.45,18405.0,173.61,173.66,173.34,173.45,18405.0
2024-05-31 12:45:00,173.4,173.48,173.25,173.4,33449.0,173.4,173.48,173.25,173.4,33449.0
2024-05-31 12:50:00,173.45,173.53,173.37,173.52,13259.0,173.45,173.53,173.37,173.52,13259.0
2024-05-31 12:55:00,173.52,173.6,173.46,173.58,11917.0,173.52,173.6,173.46,173.58,11917.0
2024-05-31 13:00:00,173.63,173.97,173.61,173.81,17862.0,173.63,173.97,173.61,173.81,17862.0
2024-05-31 13:05:00,173.83,173.88,173.78,173.81,8561.0,173.83,173.88,173.78,173.81,8561.0
2024-05-31 13:10:00,173.78,173.85,173.73,173.74,13977.0,173.78,173.85,173.73,173.74,13977.0
2024-05-31 13:15:00,173.75,173.94,173.72,173.92,15044.0,173.75,173.94,173.72,173.92,15044.0
2024-05-31 13:20:00,173.91,174.33,173.89,174.3,26901.0,173.91,174.33,173.89,174.3,26901.0
2024-05-31 13:25:00,174.3,174.65,174.3,174.61,32549.0,174.3,174.65,174.3,174.61,32549.0
2024-05-31 13:30:00,174.64,175.08,174.54,174.96,80861.0,174.64,175.08,174.54,174.96,80861.0
2024-05-31 13:35:00,174.9,175.07,174.9,175.04,45516.0,174.9,175.07,174.9,175.04,45516.0
2024-05-31 13:40:00,175.05,175.15,174.91,175.09,33557.0,175.05,175.15,174.91,175.09,33557.0
2024-05-31 13:45:00,175.08,175.22,175.0,175.16,60549.0,175.08,175.22,175.0,175.16,60549.0
2024-05-31 13:50:00,175.15,175.34,175.03,175.22,37362.0,175.15,175.34,175.03,175.22,37362.0
2024-05-31 13:55:00,175.22,175.45,175.12,175.45,29267.0,175.22,175.45,175.12,175.45,29267.0
2024-05-31 14:00:00,175.44,175.74,175.43,175.74,38613.0,175.44,175.74,175.43,175.74,38613.0
2024-05-31 14:05:00,175.74,175.85,175.55,175.85,72831.0,175.74,175.85,175.55,175.85,72831.0
2024-05-31 14:10:00,175.84,176.25,175.84,176.22,96666.0,175.84,176.25,175.84,176.22,96666.0
2024-05-31 14:15:00,176.21,176.64,176.2,176.64,109446.0,176.21,176.64,176.2,176.64,109446.0
2024-05-31 14:20:00,176.62,176.63,176.38,176.56,62848.0,176.62,176.63,176.38,176.56,62848.0
2024-05-31 14:25:00,176.54,176.58,176.27,176.55,38769.0,176.54,176.58,176.27,176.55,38769.0
2024-05-31 14:30:00,176.51,176.79,176.44,176.79,54270.0,176.51,176.79,176.44,176.79,54270.0
2024-05-31 14:35:00,176.77,177.33,176.73,176.74,95803.0,176.77,177.33,176.73,176.74,95803.0
2024-05-31 14:40:00,176.81,176.93,176.68,176.84,42337.0,176.81,176.93,176.68,176.84,42337.0
2024-05-31 14:45:00,176.84,177.07,176.71,176.81,59190.0,176.84,177.07,176.71,176.81,59190.0
2024-05-31 14:50:00,176.86,176.86,176.32,176.55,37162.0,176.86,176.86,176.32,176.55,37162.0
2024-05-31 14:55:00,176.59,176.78,176.49,176.68,29680.0,176.59,176.78,176.49,176.68,29680.0
2024-05-31 15:00:00,176.7,176.86,176.4,176.45,42999.0,176.7,176.86,176.4,176.45,42999.0
2024-05-31 15:05:00,176.4,176.58,176.34,176.46,33492.0,176.4,176.58,176.34,176.46,33492.0
2024-05-31 15:10:00,176.44,176.66,176.4,176.51,53805.0,176.44,176.66,176.4,176.51,53805.0
2024-05-31 15:15:00,176.49,176.53,176.21,176.32,37095.0,176.49,176.53,176.21,176.32,37095.0
2024-05-31 15:20:00,176.28,176.31,175.88,176.02,53678.0,176.28,176.31,175.88,176.02,53678.0
2024-05-31 15:25:00,176.0,176.19,175.84,176.02,45558.0,176.0,176.19,175.84,176.02,45558.0
2024-05-31 15:30:00,176.0,176.23,175.94,176.22,56897.0,176.0,176.23,175.94,176.22,56897.0
2024-05-31 15:35:00,176.19,176.26,176.0,176.1,43762.0,176.19,176.26,176.0,176.1,43762.0
2024-05-31 15:40:00,176.1,176.47,176.08,176.46,55175.0,176.1,176.47,176.08,176.46,55175.0
2024-05-31 15:45:00,176.49,176.96,176.41,176.95,71581.0,176.49,176.96,176.41,176.95,71581.0
2024-05-31 15:50:00,176.94,177.34,176.8,177.19,145889.0,176.94,177.34,176.8,177.19,145889.0
2024-05-31 15:55:00,177.19,177.9,177.18,177.68,371901.0,177.19,177.9,177.18,177.68,371901.0
2024-06-03 09:30:00,178.09,180.23,178.01,180.16,228635.0,178.09,180.23,178.01,180.16,228635.0
2024-06-03 09:35:00,180.24,182.4,180.17,182.39,217922.0,180.24,182.4,180.17,182.39,217922.0
2024-06-03 09:40:00,182.4,183.7,182.02,183.21,283972.0,182.4,183.7,182.02,183.21,283972.0
2024-06-03 09:45:00,183.17,183.44,182.21,182.47,219803.0,183.17,183.44,182.21,182.47,219803.0
2024-06-03 09:50:00,182.43,183.07,182.33,182.68,219686.0,182.43,183.07,182.33,182.68,219686.0
2024-06-03 09:55:00,182.68,183.15,182.48,182.98,155997.0,182.68,183.15,182.48,182.98,155997.0
2024-06-03 10:00:00,182.99,183.88,182.6,182.71,214673.0,182.99,183.88,182.6,182.71,214673.0
2024-06-03 10:05:00,182.63,183.34,182.02,182.31,111483.0,182.63,183.34,182.02,182.31,111483.0
2024-06-03 10:10:00,182.3,182.5,182.02,182.26,77072.0,182.3,182.5,182.02,182.26,77072.0
2024-06-03 10:15:00,182.29,184.5,182.17,183.88,160304.0,182.29,184.5,182.17,183.88,160304.0
2024-06-03 10:20:00,184.03,184.42,183.5,183.79,102933.0,184.03,184.42,183.5,183.79,102933.0
2024-06-03 10:25:00,183.86,183.86,182.4,182.5,29484.0,183.86,183.86,182.4,182.5,29484.0
2024-06-03 10:30:00,182.57,182.65,181.96,182.14,58967.0,182.57,182.65,181.96,182.14,58967.0
2024-06-03 10:35:00,182.16,182.26,181.5,182.23,49637.0,182.16,182.26,181.5,182.23,49637.0
2024-06-03 10:40:00,182.15,182.84,182.15,182.59,39651.0,182.15,182.84,182.15,182.59,39651.0
2024-06-03 10:45:00,182.4,183.38,182.39,183.17,55000.0,182.4,183.38,182.39,183.17,55000.0
2024-06-03 10:50:00,183.29,183.33,182.41,182.61,35472.0,183.29,183.33,182.41,182.61,35472.0
2024-06-03 10:55:00,182.61,183.22,182.46,183.09,47091.0,182.61,183.22,182.46,183.09,47091.0
2024-06-03 11:00:00,183.09,183.5,182.45,182.56,65946.0,183.09,183.5,182.45,182.56,65946.0
2024-06-03 11:05:00,182.7,182.73,181.72,181.86,108926.0,182.7,182.73,181.72,181.86,108926.0
2024-06-03 11:10:00,181.8,182.01,181.28,181.32,77650.0,181.8,182.01,181.28,181.32,77650.0
2024-06-03 11:15:00,181.38,181.75,181.28,181.72,78763.0,181.38,181.75,181.28,181.72,78763.0
2024-06-03 11:20:00,181.57,181.61,180.67,181.22,50231.0,181.57,181.61,180.67,181.22,50231.0
2024-06-03 11:25:00,181.22,181.41,181.0,181.28,40333.0,181.22,181.41,181.0,181.28,40333.0
2024-06-03 11:30:00,181.46,182.21,181.46,182.06,41297.0,181.46,182.21,181.46,182.06,41297.0
2024-06-03 11:35:00,182.09,182.77,182.05,182.25,63094.0,182.09,182.77,182.05,182.25,63094.0
2024-06-03 11:40:00,182.25,182.25,181.81,181.9,38778.0,182.25,182.25,181.81,181.9,38778.0
2024-06-03 11:45:00,181.91,182.19,181.88,182.08,56490.0,181.91,182.19,181.88,182.08,56490.0
2024-06-03 11:50:00,182.02,183.12,182.0,182.71,48438.0,182.02,183.12,182.0,182.71,48438.0
2024-06-03 11:55:00,182.71,183.2,182.56,182.98,67877.0,182.71,183.2,182.56,182.98,67877.0
2024-06-03 12:00:00,183.05,183.3,182.61,182.72,55549.0,183.05,183.3,182.61,182.72,55549.0
2024-06-03 12:05:00,182.68,183.05,182.09,183.04,75293.0,182.68,183.05,182.09,183.04,75293.0
2024-06-03 12:10:00,183.05,183.12,182.1,182.37,29378.0,183.05,183.12,182.1,182.37,29378.0
2024-06-03 12:15:00,182.31,182.93,182.25,182.92,27261.0,182.31,182.93,182.25,182.92,27261.0
2024-06-03 12:20:00,182.8,182.92,182.01,182.23,35956.0,182.8,182.92,182.01,182.23,35956.0
2024-06-03 12:25:00,182.22,182.55,181.97,182.23,47132.0,182.22,182.55,181.97,182.23,47132.0
2024-06-03 12:30:00,182.06,182.41,182.02,182.18,16630.0,182.06,182.41,182.02,182.18,16630.0
2024-06-03 12:35:00,182.19,182.39,181.85,182.14,36287.0,182.19,182.39,181.85,182.14,36287.0
2024-06-03 12:40:00,182.11,182.51,181.91,182.51,31494.0,182.11,182.51,181.91,182.51,31494.0
2024-06-03 12:45:00,182.49,182.94,182.42,182.94,18445.0,182.49,182.94,182.42,182.94,18445.0
2024-06-03 12:50:00,182.94,183.0,182.35,182.94,31427.0,182.94,183.0,182.35,182.94,31427.0
2024-06-03 12:55:00,182.94,182.99,182.58,182.9,22443.0,182.94,182.99,182.58,182.9,22443.0
2024-06-03 13:00:00,182.79,182.9,182.56,182.62,26163.0,182.79,182.9,182.56,182.62,26163.0
2024-06-03 13:05:00,182.71,183.0,182.56,182.86,36946.0,182.71,183.0,182.56,182.86,36946.0
2024-06-03 13:10:00,182.85,183.26,182.63,183.15,45239.0,182.85,183.26,182.63,183.15,45239.0
2024-06-03 13:15:00,183.03,183.4,179.07,180.57,437929.0,183.03,183.4,179.07,180.57,437929.0
2024-06-03 13:20:00,180.51,182.31,180.33,181.88,111634.0,180.51,182.31,180.33,181.88,111634.0
2024-06-03 13:25:00,181.88,182.46,181.47,182.28,52331.0,181.88,182.46,181.47,182.28,52331.0
2024-06-03 13:30:00,182.25,182.35,181.5,181.5,53188.0,182.25,182.35,181.5,181.5,53188.0
2024-06-03 13:35:00,181.42,182.07,181.28,181.78,51689.0,181.42,182.07,181.28,181.78,51689.0
2024-06-03 13:40:00,181.84,182.2,181.47,182.01,40045.0,181.84,182.2,181.47,182.01,40045.0
2024-06-03 13:45:00,182.01,182.3,181.67,181.71,61949.0,182.01,182.3,181.67,181.71,61949.0
2024-06-03 13:50:00,181.72,181.91,181.4,181.86,81628.0,181.72,181.91,181.4,181.86,81628.0
2024-06-03 13:55:00,181.83,182.25,181.76,182.14,22895.0,181.83,182.25,181.76,182.14,22895.0
2024-06-03 14:00:00,182.22,182.68,182.22,182.31,45682.0,182.22,182.68,182.22,182.31,45682.0
2024-06-03 14:05:00,182.31,182.48,182.13,182.16,34805.0,182.31,182.48,182.13,182.16,34805.0
2024-06-03 14:10:00,182.12,182.51,181.94,181.97,30727.0,182.12,182.51,181.94,181.97,30727.0
2024-06-03 14:15:00,181.97,182.83,181.97,182.72,44500.0,181.97,182.83,181.97,182.72,44500.0
2024-06-03 14:20:00,182.75,183.1,182.71,183.01,41822.0,182.75,183.1,182.71,183.01,41822.0
2024-06-03 14:25:00,182.99,183.11,182.84,182.96,32053.0,182.99,183.11,182.84,182.96,32053.0
2024-06-03 14:30:00,183.01,183.24,182.89,183.21,26081.0,183.01,183.24,182.89,183.21,26081.0
2024-06-03 14:35:00,183.18,183.41,183.04,183.31,27643.0,183.18,183.41,183.04,183.31,27643.0
2024-06-03 14:40:00,183.31,183.4,183.0,183.24,27373.0,183.31,183.4,183.0,183.24,27373.0
2024-06-03 14:45:00,183.18,183.53,183.12,183.52,43298.0,183.18,183.53,183.12,183.52,43298.0
2024-06-03 14:50:00,183.46,183.53,182.98,183.12,43787.0,183.46,183.53,182.98,183.12,43787.0
2024-06-03 14:55:00,183.11,183.3,183.0,183.28,20154.0,183.11,183.3,183.0,183.28,20154.0
2024-06-03 15:00:00,183.26,183.47,183.12,183.21,33474.0,183.26,183.47,183.12,183.21,33474.0
2024-06-03 15:05:00,183.25,183.53,183.12,183.38,36036.0,183.25,183.53,183.12,183.38,36036.0
2024-06-03 15:10:00,183.42,183.56,183.19,183.4,27704.0,183.42,183.56,183.19,183.4,27704.0
2024-06-03 15:15:00,183.4,183.6,183.35,183.6,93628.0,183.4,183.6,183.35,183.6,93628.0
2024-06-03 15:20:00,183.61,183.76,183.32,183.48,87512.0,183.61,183.76,183.32,183.48,87512.0
2024-06-03 15:25:00,183.45,183.52,183.34,183.37,39505.0,183.45,183.52,183.34,183.37,39505.0
2024-06-03 15:30:00,183.36,183.47,182.91,182.99,87320.0,183.36,183.47,182.91,182.99,87320.0
2024-06-03 15:35:00,182.97,183.33,182.81,182.94,74145.0,182.97,183.33,182.81,182.94,74145.0
2024-06-03 15:40:00,182.95,183.3,182.88,183.13,68879.0,182.95,183.3,182.88,183.13,68879.0
2024-06-03 15:45:00,183.15,183.63,183.12,183.54,73769.0,183.15,183.63,183.12,183.54,73769.0
2024-06-03 15:50:00,183.51,184.09,183.45,183.87,272701.0,183.51,184.09,183.45,183.87,272701.0
2024-06-03 15:55:00,183.91,186.01,183.91,184.89,682523.0,183.91,186.01,183.91,184.89,682523.0
2024-06-04 09:30:00,185.05,187.47,185.05,186.87,370997.0,185.05,187.47,185.05,186.87,370997.0
2024-06-04 09:35:00,186.93,187.28,185.51,185.71,149527.0,186.93,187.28,185.51,185.71,149527.0
2024-06-04 09:40:00,185.73,186.17,185.36,185.87,123776.0,185.73,186.17,185.36,185.87,123776.0
2024-06-04 09:45:00,185.87,186.34,185.32,185.48,89141.0,185.87,186.34,185.32,185.48,89141.0
2024-06-04 09:50:00,185.47,186.29,185.38,185.61,74154.0,185.47,186.29,185.38,185.61,74154.0
2024-06-04 09:55:00,185.64,185.86,184.68,184.92,80931.0,185.64,185.86,184.68,184.92,80931.0
2024-06-04 10:00:00,184.94,185.29,183.25,183.47,177887.0,184.94,185.29,183.25,183.47,177887.0
2024-06-04 10:05:00,183.46,184.18,183.36,183.83,112852.0,183.46,184.18,183.36,183.83,112852.0
2024-06-04 10:10:00,183.83,185.06,183.69,184.93,74117.0,183.83,185.06,183.69,184.93,74117.0
2024-06-04 10:15:00,185.01,185.88,184.68,185.86,101530.0,185.01,185.88,184.68,185.86,101530.0
2024-06-04 10:20:00,185.86,186.33,185.65,186.18,85333.0,185.86,186.33,185.65,186.18,85333.0
2024-06-04 10:25:00,186.2,186.66,186.16,186.59,80250.0,186.2,186.66,186.16,186.59,80250.0
2024-06-04 10:30:00,186.56,187.05,185.8,185.85,142407.0,186.56,187.05,185.8,185.85,142407.0
2024-06-04 10:35:00,185.84,185.96,185.5,185.89,50007.0,185.84,185.96,185.5,185.89,50007.0
2024-06-04 10:40:00,186.0,186.29,185.91,186.15,35224.0,186.0,186.29,185.91,186.15,35224.0
2024-06-04 10:45:00,186.12,186.42,186.07,186.32,69502.0,186.12,186.42,186.07,186.32,69502.0
2024-06-04 10:50:00,186.34,186.5,186.2,186.3,54981.0,186.34,186.5,186.2,186.3,54981.0
2024-06-04 10:55:00,186.33,186.33,185.51,185.89,86981.0,186.33,186.33,185.51,185.89,86981.0
2024-06-04 11:00:00,185.9,186.2,185.75,185.76,28686.0,185.9,186.2,185.75,185.76,28686.0
2024-06-04 11:05:00,185.75,185.82,184.99,185.0,66664.0,185.75,185.82,184.99,185.0,66664.0
2024-06-04 11:10:00,185.06,185.29,184.7,184.9,25645.0,185.06,185.29,184.7,184.9,25645.0
2024-06-04 11:15:00,184.92,185.6,184.92,185.59,53073.0,184.92,185.6,184.92,185.59,53073.0
2024-06-04 11:20:00,185.5,186.11,185.5,186.1,40236.0,185.5,186.11,185.5,186.1,40236.0
2024-06-04 11:25:00,186.09,186.36,185.58,185.62,48580.0,186.09,186.36,185.58,185.62,48580.0
2024-06-04 11:30:00,185.58,185.97,185.23,185.29,53149.0,185.58,185.97,185.23,185.29,53149.0
2024-06-04 11:35:00,185.34,185.6,185.02,185.59,54761.0,185.34,185.6,185.02,185.59,54761.0
2024-06-04 11:40:00,185.59,185.68,184.86,184.97,26234.0,185.59,185.68,184.86,184.97,26234.0
2024-06-04 11:45:00,184.97,185.18,184.42,184.66,46200.0,184.97,185.18,184.42,184.66,46200.0
2024-06-04 11:50:00,184.65,185.01,184.6,184.9,60060.0,184.65,185.01,184.6,184.9,60060.0
2024-06-04 11:55:00,184.88,185.21,184.85,185.13,19155.0,184.88,185.21,184.85,185.13,19155.0
2024-06-04 12:00:00,185.18,185.46,184.83,185.22,29764.0,185.18,185.46,184.83,185.22,29764.0
2024-06-04 12:05:00,185.17,185.24,184.12,184.18,61791.0,185.17,185.24,184.12,184.18,61791.0
2024-06-04 12:10:00,184.24,184.56,184.18,184.54,34600.0,184.24,184.56,184.18,184.54,34600.0
2024-06-04 12:15:00,184.58,184.93,184.54,184.84,22982.0,184.58,184.93,184.54,184.84,22982.0
2024-06-04 12:20:00,184.8,185.01,184.55,184.79,31432.0,184.8,185.01,184.55,184.79,31432.0
2024-06-04 12:25:00,184.9,185.4,184.82,185.08,19613.0,184.9,185.4,184.82,185.08,19613.0
2024-06-04 12:30:00,185.02,185.16,184.61,184.76,17674.0,185.02,185.16,184.61,184.76,17674.0
2024-06-04 12:35:00,184.72,185.2,184.6,185.12,46941.0,184.72,185.2,184.6,185.12,46941.0
2024-06-04 12:40:00,185.09,185.25,184.94,185.07,17132.0,185.09,185.25,184.94,185.07,17132.0
2024-06-04 12:45:00,185.03,185.15,184.94,185.05,17112.0,185.03,185.15,184.94,185.05,17112.0
2024-06-04 12:50:00,185.01,185.01,184.73,184.9,22820.0,185.01,185.01,184.73,184.9,22820.0
2024-06-04 12:55:00,184.96,185.11,184.82,185.1,15975.0,184.96,185.11,184.82,185.1,15975.0
2024-06-04 13:00:00,185.14,185.24,184.88,185.1,16510.0,185.14,185.24,184.88,185.1,16510.0
2024-06-04 13:05:00,185.1,185.15,184.92,185.06,11714.0,185.1,185.15,184.92,185.06,11714.0
2024-06-04 13:10:00,185.06,185.39,185.05,185.38,14839.0,185.06,185.39,185.05,185.38,14839.0
2024-06-04 13:15:00,185.46,185.95,185.25,185.81,36651.0,185.46,185.95,185.25,185.81,36651.0
2024-06-04 13:20:00,185.84,186.15,185.74,185.9,38553.0,185.84,186.15,185.74,185.9,38553.0
2024-06-04 13:25:00,185.9,186.31,185.83,186.3,23722.0,185.9,186.31,185.83,186.3,23722.0
2024-06-04 13:30:00,186.27,186.31,186.0,186.2,21742.0,186.27,186.31,186.0,186.2,21742.0
2024-06-04 13:35:00,186.2,186.3,185.92,186.24,19832.0,186.2,186.3,185.92,186.24,19832.0
2024-06-04 13:40:00,186.28,186.55,186.22,186.22,34272.0,186.28,186.55,186.22,186.22,34272.0
2024-06-04 13:45:00,186.22,186.49,186.12,186.39,13599.0,186.22,186.49,186.12,186.39,13599.0
2024-06-04 13:50:00,186.39,186.56,186.31,186.39,12567.0,186.39,186.56,186.31,186.39,12567.0
2024-06-04 13:55:00,186.35,186.45,186.09,186.45,17011.0,186.35,186.45,186.09,186.45,17011.0
2024-06-04 14:00:00,186.43,186.75,186.33,186.7,44377.0,186.43,186.75,186.33,186.7,44377.0
2024-06-04 14:05:00,186.66,186.75,186.54,186.67,21998.0,186.66,186.75,186.54,186.67,21998.0
2024-06-04 14:10:00,186.66,186.89,186.5,186.88,42658.0,186.66,186.89,186.5,186.88,42658.0
2024-06-04 14:15:00,186.89,187.17,186.81,187.11,89350.0,186.89,187.17,186.81,187.11,89350.0
2024-06-04 14:20:00,187.14,187.74,187.13,187.7,69084.0,187.14,187.74,187.13,187.7,69084.0
2024-06-04 14:25:00,187.69,187.94,187.52,187.94,50805.0,187.69,187.94,187.52,187.94,50805.0
2024-06-04 14:30:00,187.94,187.97,187.29,187.38,47600.0,187.94,187.97,187.29,187.38,47600.0
2024-06-04 14:35:00,187.32,187.54,187.16,187.48,25927.0,187.32,187.54,187.16,187.48,25927.0
2024-06-04 14:40:00,187.43,187.8,187.43,187.74,31113.0,187.43,187.8,187.43,187.74,31113.0
2024-06-04 14:45:00,187.68,187.93,187.65,187.9,55781.0,187.68,187.93,187.65,187.9,55781.0
2024-06-04 14:50:00,187.92,188.01,187.77,187.94,57181.0,187.92,188.01,187.77,187.94,57181.0
2024-06-04 14:55:00,187.89,187.96,187.75,187.85,36389.0,187.89,187.96,187.75,187.85,36389.0
2024-06-04 15:00:00,187.87,187.87,187.22,187.39,44190.0,187.87,187.87,187.22,187.39,44190.0
2024-06-04 15:05:00,187.4,187.73,187.38,187.59,34288.0,187.4,187.73,187.38,187.59,34288.0
2024-06-04 15:10:00,187.59,187.79,187.46,187.64,41021.0,187.59,187.79,187.46,187.64,41021.0
2024-06-04 15:15:00,187.67,187.84,187.5,187.73,60894.0,187.67,187.84,187.5,187.73,60894.0
2024-06-04 15:20:00,187.75,187.96,187.68,187.92,78704.0,187.75,187.96,187.68,187.92,78704.0
2024-06-04 15:25:00,187.94,188.46,187.92,188.36,173854.0,187.94,188.46,187.92,188.36,173854.0
2024-06-04 15:30:00,188.36,188.52,187.82,188.33,78709.0,188.36,188.52,187.82,188.33,78709.0
2024-06-04 15:35:00,188.29,188.45,188.06,188.45,89648.0,188.29,188.45,188.06,188.45,89648.0
2024-06-04 15:40:00,188.49,188.72,188.3,188.54,149190.0,188.49,188.72,188.3,188.54,149190.0
2024-06-04 15:45:00,188.56,188.84,188.46,188.55,104997.0,188.56,188.84,188.46,188.55,104997.0
2024-06-04 15:50:00,188.55,188.72,187.96,188.12,174767.0,188.55,188.72,187.96,188.12,174767.0
2024-06-04 15:55:00,188.12,188.69,187.84,188.62,254125.0,188.12,188.69,187.84,188.62,254125.0
2024-06-05 09:30:00,187.9,188.0,186.85,186.91,137665.0,187.9,188.0,186.85,186.91,137665.0
2024-06-05 09:35:00,186.85,187.46,186.52,187.33,102172.0,186.85,187.46,186.52,187.33,102172.0
2024-06-05 09:40:00,187.47,188.18,187.25,187.38,71053.0,187.47,188.18,187.25,187.38,71053.0
2024-06-05 09:45:00,187.29,187.42,186.9,187.25,66576.0,187.29,187.42,186.9,187.25,66576.0
2024-06-05 09:50:00,187.18,187.99,187.06,187.81,53105.0,187.18,187.99,187.06,187.81,53105.0
2024-06-05 09:55:00,187.84,188.23,187.8,188.01,33614.0,187.84,188.23,187.8,188.01,33614.0
2024-06-05 10:00:00,188.01,188.01,187.13,187.71,31617.0,188.01,188.01,187.13,187.71,31617.0
2024-06-05 10:05:00,187.67,187.67,186.97,187.19,66804.0,187.67,187.67,186.97,187.19,66804.0
2024-06-05 10:10:00,187.19,187.75,187.15,187.4,45486.0,187.19,187.75,187.15,187.4,45486.0
2024-06-05 10:15:00,187.44,187.56,186.83,186.83,28724.0,187.44,187.56,186.83,186.83,28724.0
2024-06-05 10:20:00,186.8,187.97,186.64,187.8,45141.0,186.8,187.97,186.64,187.8,45141.0
2024-06-05 10:25:00,187.84,187.94,187.66,187.85,15203.0,187.84,187.94,187.66,187.85,15203.0
2024-06-05 10:30:00,187.9,188.1,187.65,188.06,40896.0,187.9,188.1,187.65,188.06,40896.0
2024-06-05 10:35:00,187.98,188.59,187.93,188.37,56009.0,187.98,188.59,187.93,188.37,56009.0
2024-06-05 10:40:00,188.4,188.47,188.14,188.15,25697.0,188.4,188.47,188.14,188.15,25697.0
2024-06-05 10:45:00,188.14,188.59,187.97,188.5,37615.0,188.14,188.59,187.97,188.5,37615.0
2024-06-05 10:50:00,188.46,189.52,188.42,188.93,156003.0,188.46,189.52,188.42,188.93,156003.0
2024-06-05 10:55:00,188.92,189.2,187.87,187.87,156956.0,188.92,189.2,187.87,187.87,156956.0
2024-06-05 11:00:00,187.86,187.9,187.26,187.29,84282.0,187.86,187.9,187.26,187.29,84282.0
2024-06-05 11:05:00,187.3,187.94,187.29,187.83,75288.0,187.3,187.94,187.29,187.83,75288.0
2024-06-05 11:10:00,187.84,188.09,187.77,187.87,55270.0,187.84,188.09,187.77,187.87,55270.0
2024-06-05 11:15:00,187.85,188.39,187.69,188.33,38654.0,187.85,188.39,187.69,188.33,38654.0
2024-06-05 11:20:00,188.32,188.9,188.32,188.85,42318.0,188.32,188.9,188.32,188.85,42318.0
2024-06-05 11:25:00,188.88,189.22,188.41,188.54,126883.0,188.88,189.22,188.41,188.54,126883.0
2024-06-05 11:30:00,188.58,188.64,188.1,188.11,54455.0,188.58,188.64,188.1,188.11,54455.0
2024-06-05 11:35:00,188.03,188.33,188.02,188.31,36619.0,188.03,188.33,188.02,188.31,36619.0
2024-06-05 11:40:00,188.35,188.74,188.28,188.47,45340.0,188.35,188.74,188.28,188.47,45340.0
2024-06-05 11:45:00,188.45,188.85,188.44,188.82,33010.0,188.45,188.85,188.44,188.82,33010.0
2024-06-05 11:50:00,188.86,188.95,188.5,188.55,40933.0,188.86,188.95,188.5,188.55,40933.0
2024-06-05 11:55:00,188.57,188.85,188.56,188.61,18376.0,188.57,188.85,188.56,188.61,18376.0
2024-06-05 12:00:00,188.61,188.85,188.55,188.64,35743.0,188.61,188.85,188.55,188.64,35743.0
2024-06-05 12:05:00,188.62,188.65,188.43,188.56,18670.0,188.62,188.65,188.43,188.56,18670.0
2024-06-05 12:10:00,188.53,188.98,188.43,188.7,37227.0,188.53,188.98,188.43,188.7,37227.0
2024-06-05 12:15:00,188.73,188.89,188.69,188.88,19974.0,188.73,188.89,188.69,188.88,19974.0
2024-06-05 12:20:00,188.88,189.18,188.8,189.18,42694.0,188.88,189.18,188.8,189.18,42694.0
2024-06-05 12:25:00,189.19,189.23,188.99,189.12,31767.0,189.19,189.23,188.99,189.12,31767.0
2024-06-05 12:30:00,189.13,189.13,188.79,188.87,39851.0,189.13,189.13,188.79,188.87,39851.0
2024-06-05 12:35:00,188.87,188.87,188.62,188.71,23566.0,188.87,188.87,188.62,188.71,23566.0
2024-06-05 12:40:00,188.67,189.08,188.66,188.98,37916.0,188.67,189.08,188.66,188.98,37916.0
2024-06-05 12:45:00,189.06,189.45,188.98,189.42,55009.0,189.06,189.45,188.98,189.42,55009.0
2024-06-05 12:50:00,189.4,189.44,189.19,189.24,28008.0,189.4,189.44,189.19,189.24,28008.0
2024-06-05 12:55:00,189.19,189.22,188.99,189.19,25783.0,189.19,189.22,188.99,189.19,25783.0
2024-06-05 13:00:00,189.17,189.21,189.03,189.11,21161.0,189.17,189.21,189.03,189.11,21161.0
2024-06-05 13:05:00,189.1,189.29,189.07,189.22,30217.0,189.1,189.29,189.07,189.22,30217.0
2024-06-05 13:10:00,189.22,189.44,189.18,189.42,27636.0,189.22,189.44,189.18,189.42,27636.0
2024-06-05 13:15:00,189.43,189.65,189.29,189.53,61152.0,189.43,189.65,189.29,189.53,61152.0
2024-06-05 13:20:00,189.54,189.61,189.18,189.24,40184.0,189.54,189.61,189.18,189.24,40184.0
2024-06-05 13:25:00,189.2,189.66,189.15,189.59,24693.0,189.2,189.66,189.15,189.59,24693.0
2024-06-05 13:30:00,189.65,189.72,189.3,189.33,37546.0,189.65,189.72,189.3,189.33,37546.0
2024-06-05 13:35:00,189.33,189.39,189.23,189.39,35045.0,189.33,189.39,189.23,189.39,35045.0
2024-06-05 13:40:00,189.4,189.43,189.2,189.39,18491.0,189.4,189.43,189.2,189.39,18491.0
2024-06-05 13:45:00,189.36,189.48,189.32,189.48,29850.0,189.36,189.48,189.32,189.48,29850.0
2024-06-05 13:50:00,189.48,189.8,189.43,189.69,40894.0,189.48,189.8,189.43,189.69,40894.0
2024-06-05 13:55:00,189.74,189.78,189.55,189.67,19820.0,189.74,189.78,189.55,189.67,19820.0
2024-06-05 14:00:00,189.65,189.65,189.34,189.44,24464.0,189.65,189.65,189.34,189.44,24464.0
2024-06-05 14:05:00,189.44,189.59,189.36,189.51,15867.0,189.44,189.59,189.36,189.51,15867.0
2024-06-05 14:10:00,189.57,189.6,189.33,189.54,51329.0,189.57,189.6,189.33,189.54,51329.0
2024-06-05 14:15:00,189.53,189.55,189.39,189.45,22385.0,189.53,189.55,189.39,189.45,22385.0
2024-06-05 14:20:00,189.45,189.52,189.39,189.5,26591.0,189.45,189.52,189.39,189.5,26591.0
2024-06-05 14:25:00,189.5,189.77,189.45,189.73,20960.0,189.5,189.77,189.45,189.73,20960.0
2024-06-05 14:30:00,189.7,189.95,189.56,189.93,34915.0,189.7,189.95,189.56,189.93,34915.0
2024-06-05 14:35:00,189.95,189.98,189.75,189.78,20696.0,189.95,189.98,189.75,189.78,20696.0
2024-06-05 14:40:00,189.77,189.88,189.67,189.71,24154.0,189.77,189.88,189.67,189.71,24154.0
2024-06-05 14:45:00,189.71,189.78,189.45,189.69,59174.0,189.71,189.78,189.45,189.69,59174.0
2024-06-05 14:50:00,189.68,189.8,189.64,189.78,22913.0,189.68,189.8,189.64,189.78,22913.0
2024-06-05 14:55:00,189.79,189.95,189.76,189.8,31058.0,189.79,189.95,189.76,189.8,31058.0
2024-06-05 15:00:00,189.83,189.9,189.73,189.9,33638.0,189.83,189.9,189.73,189.9,33638.0
2024-06-05 15:05:00,189.92,190.11,189.76,190.0,104721.0,189.92,190.11,189.76,190.0,104721.0
2024-06-05 15:10:00,190.0,190.01,189.57,189.66,38443.0,190.0,190.01,189.57,189.66,38443.0
2024-06-05 15:15:00,189.65,190.09,189.62,190.02,32444.0,189.65,190.09,189.62,190.02,32444.0
2024-06-05 15:20:00,190.06,190.07,189.92,190.06,38935.0,190.06,190.07,189.92,190.06,38935.0
2024-06-05 15:25:00,190.09,190.1,189.78,190.01,62268.0,190.09,190.1,189.78,190.01,62268.0
2024-06-05 15:30:00,190.0,190.04,189.81,189.93,30676.0,190.0,190.04,189.81,189.93,30676.0
2024-06-05 15:35:00,189.94,190.22,189.92,190.11,46839.0,189.94,190.22,189.92,190.11,46839.0
2024-06-05 15:40:00,190.1,190.34,190.01,190.1,51178.0,190.1,190.34,190.01,190.1,51178.0
2024-06-05 15:45:00,190.1,190.21,189.64,189.72,46117.0,190.1,190.21,189.64,189.72,46117.0
2024-06-05 15:50:00,189.66,190.05,189.61,190.05,104744.0,189.66,190.05,189.61,190.05,104744.0
2024-06-05 15:55:00,190.03,190.07,189.23,189.85,311010.0,190.03,190.07,189.23,189.85,311010.0
2024-06-06 09:30:00,188.83,189.31,188.27,189.17,117647.0,188.83,189.31,188.27,189.17,117647.0
2024-06-06 09:35:00,189.24,189.52,188.8,189.43,63721.0,189.24,189.52,188.8,189.43,63721.0
2024-06-06 09:40:00,189.43,189.53,189.04,189.44,42333.0,189.43,189.53,189.04,189.44,42333.0
2024-06-06 09:45:00,189.47,189.83,189.06,189.06,54418.0,189.47,189.83,189.06,189.06,54418.0
2024-06-06 09:50:00,189.01,189.02,188.2,188.83,78342.0,189.01,189.02,188.2,188.83,78342.0
2024-06-06 09:55:00,188.81,189.29,188.8,189.13,27519.0,188.81,189.29,188.8,189.13,27519.0
2024-06-06 10:00:00,189.0,189.24,188.51,188.67,20479.0,189.0,189.24,188.51,188.67,20479.0
2024-06-06 10:05:00,188.67,188.89,188.4,188.89,24514.0,188.67,188.89,188.4,188.89,24514.0
2024-06-06 10:10:00,188.89,188.89,188.1,188.1,37579.0,188.89,188.89,188.1,188.1,37579.0
2024-06-06 10:15:00,188.11,188.47,188.11,188.37,34506.0,188.11,188.47,188.11,188.37,34506.0
2024-06-06 10:20:00,188.45,188.46,188.0,188.22,55975.0,188.45,188.46,188.0,188.22,55975.0
2024-06-06 10:25:00,188.15,188.87,188.07,188.81,64660.0,188.15,188.87,188.07,188.81,64660.0
2024-06-06 10:30:00,188.8,189.54,188.25,188.85,124345.0,188.8,189.54,188.25,188.85,124345.0
2024-06-06 10:35:00,188.88,189.02,188.34,188.47,32522.0,188.88,189.02,188.34,188.47,32522.0
2024-06-06 10:40:00,188.44,188.52,188.2,188.28,41303.0,188.44,188.52,188.2,188.28,41303.0
2024-06-06 10:45:00,188.31,188.49,188.18,188.48,32801.0,188.31,188.49,188.18,188.48,32801.0
2024-06-06 10:50:00,188.4,188.4,188.06,188.11,20832.0,188.4,188.4,188.06,188.11,20832.0
2024-06-06 10:55:00,188.14,188.21,187.64,187.73,75926.0,188.14,188.21,187.64,187.73,75926.0
2024-06-06 11:00:00,187.72,187.95,187.35,187.63,57306.0,187.72,187.95,187.35,187.63,57306.0
2024-06-06 11:05:00,187.64,188.03,187.58,188.0,21825.0,187.64,188.03,187.58,188.0,21825.0
2024-06-06 11:10:00,188.03,188.25,187.94,188.11,18786.0,188.03,188.25,187.94,188.11,18786.0
2024-06-06 11:15:00,188.23,188.36,188.01,188.31,59106.0,188.23,188.36,188.01,188.31,59106.0
2024-06-06 11:20:00,188.31,188.89,188.3,188.89,26519.0,188.31,188.89,188.3,188.89,26519.0
2024-06-06 11:25:00,188.76,188.89,188.37,188.66,58125.0,188.76,188.89,188.37,188.66,58125.0
2024-06-06 11:30:00,188.64,189.2,188.58,188.98,51874.0,188.64,189.2,188.58,188.98,51874.0
2024-06-06 11:35:00,188.99,189.37,188.99,189.19,31059.0,188.99,189.37,188.99,189.19,31059.0
2024-06-06 11:40:00,189.24,189.35,189.05,189.12,17401.0,189.24,189.35,189.05,189.12,17401.0
2024-06-06 11:45:00,189.11,189.3,188.88,189.02,23014.0,189.11,189.3,188.88,189.02,23014.0
2024-06-06 11:50:00,189.06,189.06,188.66,188.76,25706.0,189.06,189.06,188.66,188.76,25706.0
2024-06-06 11:55:00,188.78,188.89,188.72,188.85,6642.0,188.78,188.89,188.72,188.85,6642.0
2024-06-06 12:00:00,188.86,188.99,188.75,188.8,4763.0,188.86,188.99,188.75,188.8,4763.0
2024-06-06 12:05:00,188.8,188.99,188.8,188.89,12965.0,188.8,188.99,188.8,188.89,12965.0
2024-06-06 12:10:00,188.85,189.28,188.73,189.27,28643.0,188.85,189.28,188.73,189.27,28643.0
2024-06-06 12:15:00,189.28,189.6,189.27,189.49,35126.0,189.28,189.6,189.27,189.49,35126.0
2024-06-06 12:20:00,189.45,189.85,189.44,189.67,41048.0,189.45,189.85,189.44,189.67,41048.0
2024-06-06 12:25:00,189.64,189.64,189.43,189.52,24396.0,189.64,189.64,189.43,189.52,24396.0
2024-06-06 12:30:00,189.51,189.6,189.45,189.54,20487.0,189.51,189.6,189.45,189.54,20487.0
2024-06-06 12:35:00,189.59,190.08,189.5,190.06,58117.0,189.59,190.08,189.5,190.06,58117.0
2024-06-06 12:40:00,190.03,190.37,189.98,190.33,42795.0,190.03,190.37,189.98,190.33,42795.0
2024-06-06 12:45:00,190.3,190.75,190.16,190.66,45442.0,190.3,190.75,190.16,190.66,45442.0
2024-06-06 12:50:00,190.66,190.72,190.56,190.65,25056.0,190.66,190.72,190.56,190.65,25056.0
2024-06-06 12:55:00,190.62,190.7,190.53,190.69,26056.0,190.62,190.7,190.53,190.69,26056.0
2024-06-06 13:00:00,190.69,190.69,190.32,190.44,44310.0,190.69,190.69,190.32,190.44,44310.0
2024-06-06 13:05:00,190.39,190.51,190.29,190.45,16686.0,190.39,190.51,190.29,190.45,16686.0
2024-06-06 13:10:00,190.43,190.66,190.4,190.61,20374.0,190.43,190.66,190.4,190.61,20374.0
2024-06-06 13:15:00,190.62,191.02,190.49,191.02,66269.0,190.62,191.02,190.49,191.02,66269.0
2024-06-06 13:20:00,191.03,191.63,190.99,191.63,52451.0,191.03,191.63,190.99,191.63,52451.0
2024-06-06 13:25:00,191.65,191.75,191.23,191.25,46810.0,191.65,191.75,191.23,191.25,46810.0
2024-06-06 13:30:00,191.27,191.4,191.2,191.3,21067.0,191.27,191.4,191.2,191.3,21067.0
2024-06-06 13:35:00,191.3,191.91,191.3,191.83,31429.0,191.3,191.91,191.3,191.83,31429.0
2024-06-06 13:40:00,191.78,192.1,191.78,191.89,64958.0,191.78,192.1,191.78,191.89,64958.0
2024-06-06 13:45:00,191.86,191.86,191.6,191.66,28753.0,191.86,191.86,191.6,191.66,28753.0
2024-06-06 13:50:00,191.7,192.09,191.69,191.8,46732.0,191.7,192.09,191.69,191.8,46732.0
2024-06-06 13:55:00,191.76,191.77,191.4,191.42,31261.0,191.76,191.77,191.4,191.42,31261.0
2024-06-06 14:00:00,191.42,191.64,191.18,191.61,65433.0,191.42,191.64,191.18,191.61,65433.0
2024-06-06 14:05:00,191.61,191.61,190.85,190.92,40347.0,191.61,191.61,190.85,190.92,40347.0
2024-06-06 14:10:00,190.92,191.2,190.73,190.92,42921.0,190.92,191.2,190.73,190.92,42921.0
2024-06-06 14:15:00,190.91,191.12,190.89,191.03,29455.0,190.91,191.12,190.89,191.03,29455.0
2024-06-06 14:20:00,191.0,191.12,190.98,191.05,22594.0,191.0,191.12,190.98,191.05,22594.0
2024-06-06 14:25:00,191.05,191.11,190.69,190.82,19573.0,191.05,191.11,190.69,190.82,19573.0
2024-06-06 14:30:00,190.8,191.0,190.69,190.96,26631.0,190.8,191.0,190.69,190.96,26631.0
2024-06-06 14:35:00,190.98,191.08,190.72,191.05,15264.0,190.98,191.08,190.72,191.05,15264.0
2024-06-06 14:40:00,191.09,191.12,190.88,190.96,20850.0,191.09,191.12,190.88,190.96,20850.0
2024-06-06 14:45:00,190.97,190.98,190.72,190.81,29705.0,190.97,190.98,190.72,190.81,29705.0
2024-06-06 14:50:00,190.81,190.84,190.57,190.78,18154.0,190.81,190.84,190.57,190.78,18154.0
2024-06-06 14:55:00,190.74,190.83,190.54,190.76,21890.0,190.74,190.83,190.54,190.76,21890.0
2024-06-06 15:00:00,190.73,190.83,190.63,190.65,7636.0,190.73,190.83,190.63,190.65,7636.0
2024-06-06 15:05:00,190.64,191.16,190.62,190.83,52581.0,190.64,191.16,190.62,190.83,52581.0
2024-06-06 15:10:00,190.76,190.9,190.56,190.71,40920.0,190.76,190.9,190.56,190.71,40920.0
2024-06-06 15:15:00,190.65,190.87,190.65,190.84,18663.0,190.65,190.87,190.65,190.84,18663.0
2024-06-06 15:20:00,190.79,190.88,190.74,190.79,13535.0,190.79,190.88,190.74,190.79,13535.0
2024-06-06 15:25:00,190.85,191.04,190.81,191.04,29782.0,190.85,191.04,190.81,191.04,29782.0
2024-06-06 15:30:00,191.02,191.04,190.66,190.74,40094.0,191.02,191.04,190.66,190.74,40094.0
2024-06-06 15:35:00,190.77,190.77,190.09,190.18,35246.0,190.77,190.77,190.09,190.18,35246.0
2024-06-06 15:40:00,190.17,190.49,190.05,190.44,35512.0,190.17,190.49,190.05,190.44,35512.0
2024-06-06 15:45:00,190.47,191.02,190.44,191.0,114763.0,190.47,191.02,190.44,191.0,114763.0
2024-06-06 15:50:00,191.01,191.17,190.94,191.11,168112.0,191.01,191.17,190.94,191.11,168112.0
2024-06-06 15:55:00,191.1,191.44,190.76,191.42,340400.0,191.1,191.44,190.76,191.42,340400.0
2024-06-07 09:30:00,190.46,191.3,190.08,190.45,84996.0,190.46,191.3,190.08,190.45,84996.0
2024-06-07 09:35:00,190.37,191.04,190.23,190.89,26791.0,190.37,191.04,190.23,190.89,26791.0
2024-06-07 09:40:00,190.8,191.86,190.73,191.78,44510.0,190.8,191.86,190.73,191.78,44510.0
2024-06-07 09:45:00,191.78,191.98,190.75,190.83,51276.0,191.78,191.98,190.75,190.83,51276.0
2024-06-07 09:50:00,190.94,191.42,190.84,191.07,29339.0,190.94,191.42,190.84,191.07,29339.0
2024-06-07 09:55:00,191.06,191.49,190.9,191.26,27608.0,191.06,191.49,190.9,191.26,27608.0
2024-06-07 10:00:00,191.14,191.37,191.1,191.26,16111.0,191.14,191.37,191.1,191.26,16111.0
2024-06-07 10:05:00,191.3,191.3,190.8,190.83,18053.0,191.3,191.3,190.8,190.83,18053.0
2024-06-07 10:10:00,190.87,190.87,190.09,190.1,56546.0,190.87,190.87,190.09,190.1,56546.0
2024-06-07 10:15:00,190.13,190.34,189.81,190.28,54999.0,190.13,190.34,189.81,190.28,54999.0
2024-06-07 10:20:00,190.28,190.76,190.25,190.62,18088.0,190.28,190.76,190.25,190.62,18088.0
2024-06-07 10:25:00,190.63,191.2,190.61,190.87,31447.0,190.63,191.2,190.61,190.87,31447.0
2024-06-07 10:30:00,190.8,190.81,190.29,190.35,18558.0,190.8,190.81,190.29,190.35,18558.0
2024-06-07 10:35:00,190.32,190.68,190.3,190.5,21951.0,190.32,190.68,190.3,190.5,21951.0
2024-06-07 10:40:00,190.56,191.11,190.56,191.01,21976.0,190.56,191.11,190.56,191.01,21976.0
2024-06-07 10:45:00,191.02,191.28,190.97,191.2,15317.0,191.02,191.28,190.97,191.2,15317.0
2024-06-07 10:50:00,191.2,191.2,190.62,190.73,34844.0,191.2,191.2,190.62,190.73,34844.0
2024-06-07 10:55:00,190.76,190.77,190.5,190.69,46800.0,190.76,190.77,190.5,190.69,46800.0
2024-06-07 11:00:00,190.66,190.72,190.43,190.56,29598.0,190.66,190.72,190.43,190.56,29598.0
2024-06-07 11:05:00,190.56,190.72,190.34,190.64,26011.0,190.56,190.72,190.34,190.64,26011.0
2024-06-07 11:10:00,190.61,190.75,190.53,190.65,24486.0,190.61,190.75,190.53,190.65,24486.0
2024-06-07 11:15:00,190.66,190.88,190.5,190.83,27345.0,190.66,190.88,190.5,190.83,27345.0
2024-06-07 11:20:00,190.79,191.21,190.6,191.02,24732.0,190.79,191.21,190.6,191.02,24732.0
2024-06-07 11:25:00,191.05,191.18,190.99,191.05,20025.0,191.05,191.18,190.99,191.05,20025.0
2024-06-07 11:30:00,191.08,191.14,190.5,190.61,25329.0,191.08,191.14,190.5,190.61,25329.0
2024-06-07 11:35:00,190.54,190.96,190.53,190.92,20031.0,190.54,190.96,190.53,190.92,20031.0
2024-06-07 11:40:00,190.98,191.13,190.98,191.09,13948.0,190.98,191.13,190.98,191.09,13948.0
2024-06-07 11:45:00,191.04,191.22,191.01,191.06,27049.0,191.04,191.22,191.01,191.06,27049.0
2024-06-07 11:50:00,191.07,191.09,190.53,190.6,20976.0,191.07,191.09,190.53,190.6,20976.0
2024-06-07 11:55:00,190.59,190.94,190.55,190.83,18673.0,190.59,190.94,190.55,190.83,18673.0
2024-06-07 12:00:00,190.8,190.95,190.75,190.92,17544.0,190.8,190.95,190.75,190.92,17544.0
2024-06-07 12:05:00,190.96,191.1,190.77,191.06,15113.0,190.96,191.1,190.77,191.06,15113.0
2024-06-07 12:10:00,191.09,191.27,191.0,191.03,16365.0,191.09,191.27,191.0,191.03,16365.0
2024-06-07 12:15:00,191.0,191.12,190.93,191.01,8756.0,191.0,191.12,190.93,191.01,8756.0
2024-06-07 12:20:00,190.98,191.06,190.86,190.86,11326.0,190.98,191.06,190.86,190.86,11326.0
2024-06-07 12:25:00,190.84,190.91,190.73,190.76,8319.0,190.84,190.91,190.73,190.76,8319.0
2024-06-07 12:30:00,190.83,191.03,190.72,190.74,39263.0,190.83,191.03,190.72,190.74,39263.0
2024-06-07 12:35:00,190.74,190.78,190.51,190.66,10649.0,190.74,190.78,190.51,190.66,10649.0
2024-06-07 12:40:00,190.67,190.73,190.51,190.68,18348.0,190.67,190.73,190.51,190.68,18348.0
2024-06-07 12:45:00,190.64,190.67,190.51,190.64,22937.0,190.64,190.67,190.51,190.64,22937.0
2024-06-07 12:50:00,190.68,190.83,190.56,190.83,10775.0,190.68,190.83,190.56,190.83,10775.0
2024-06-07 12:55:00,190.83,190.88,190.7,190.72,13230.0,190.83,190.88,190.7,190.72,13230.0
2024-06-07 13:00:00,190.81,190.88,190.57,190.57,12207.0,190.81,190.88,190.57,190.57,12207.0
2024-06-07 13:05:00,190.53,190.84,190.5,190.64,23177.0,190.53,190.84,190.5,190.64,23177.0
2024-06-07 13:10:00,190.67,190.87,190.6,190.77,19053.0,190.67,190.87,190.6,190.77,19053.0
2024-06-07 13:15:00,190.81,190.89,190.72,190.78,9116.0,190.81,190.89,190.72,190.78,9116.0
2024-06-07 13:20:00,190.76,191.18,190.76,191.14,15465.0,190.76,191.18,190.76,191.14,15465.0
2024-06-07 13:25:00,191.16,191.16,190.82,190.82,20690.0,191.16,191.16,190.82,190.82,20690.0
2024-06-07 13:30:00,190.84,190.94,190.64,190.93,17466.0,190.84,190.94,190.64,190.93,17466.0
2024-06-07 13:35:00,190.92,190.93,190.66,190.67,10007.0,190.92,190.93,190.66,190.67,10007.0
2024-06-07 13:40:00,190.67,190.89,190.65,190.89,13913.0,190.67,190.89,190.65,190.89,13913.0
2024-06-07 13:45:00,190.88,190.92,190.74,190.89,11274.0,190.88,190.92,190.74,190.89,11274.0
2024-06-07 13:50:00,190.88,190.99,190.87,190.98,7755.0,190.88,190.99,190.87,190.98,7755.0
2024-06-07 13:55:00,190.91,190.98,190.88,190.88,13050.0,190.91,190.98,190.88,190.88,13050.0
2024-06-07 14:00:00,190.84,190.87,190.42,190.47,67597.0,190.84,190.87,190.42,190.47,67597.0
2024-06-07 14:05:00,190.43,190.46,190.13,190.26,43391.0,190.43,190.46,190.13,190.26,43391.0
2024-06-07 14:10:00,190.26,190.41,190.1,190.15,17392.0,190.26,190.41,190.1,190.15,17392.0
2024-06-07 14:15:00,190.17,190.31,190.0,190.01,21297.0,190.17,190.31,190.0,190.01,21297.0
2024-06-07 14:20:00,190.0,190.14,189.66,189.77,55022.0,190.0,190.14,189.66,189.77,55022.0
2024-06-07 14:25:00,189.77,190.03,189.73,189.87,50622.0,189.77,190.03,189.73,189.87,50622.0
2024-06-07 14:30:00,189.79,190.29,189.74,190.26,17767.0,189.79,190.29,189.74,190.26,17767.0
2024-06-07 14:35:00,190.26,190.41,190.16,190.28,10875.0,190.26,190.41,190.16,190.28,10875.0
2024-06-07 14:40:00,190.26,190.43,190.19,190.29,16696.0,190.26,190.43,190.19,190.29,16696.0
2024-06-07 14:45:00,190.32,190.49,190.23,190.41,9320.0,190.32,190.49,190.23,190.41,9320.0
2024-06-07 14:50:00,190.46,190.54,190.34,190.47,19552.0,190.46,190.54,190.34,190.47,19552.0
2024-06-07 14:55:00,190.47,190.48,190.28,190.41,13368.0,190.47,190.48,190.28,190.41,13368.0
2024-06-07 15:00:00,190.41,190.62,190.34,190.54,26466.0,190.41,190.62,190.34,190.54,26466.0
2024-06-07 15:05:00,190.47,190.6,190.4,190.44,19601.0,190.47,190.6,190.4,190.44,19601.0
2024-06-07 15:10:00,190.44,190.73,190.43,190.53,24300.0,190.44,190.73,190.43,190.53,24300.0
2024-06-07 15:15:00,190.57,190.86,190.57,190.74,22927.0,190.57,190.86,190.57,190.74,22927.0
2024-06-07 15:20:00,190.75,190.76,190.45,190.58,38027.0,190.75,190.76,190.45,190.58,38027.0
2024-06-07 15:25:00,190.55,190.85,190.53,190.85,19011.0,190.55,190.85,190.53,190.85,19011.0
2024-06-07 15:30:00,190.79,190.83,190.66,190.76,25266.0,190.79,190.83,190.66,190.76,25266.0
2024-06-07 15:35:00,190.73,190.75,190.58,190.68,19069.0,190.73,190.75,190.58,190.68,19069.0
2024-06-07 15:40:00,190.62,190.75,190.57,190.58,18607.0,190.62,190.75,190.57,190.58,18607.0
2024-06-07 15:45:00,190.61,190.81,190.47,190.57,33913.0,190.61,190.81,190.47,190.57,33913.0
2024-06-07 15:50:00,190.55,190.58,190.35,190.52,55969.0,190.55,190.58,190.35,190.52,55969.0
2024-06-07 15:55:00,190.54,190.63,190.21,190.29,168355.0,190.54,190.63,190.21,190.29,168355.0
2024-06-10 09:30:00,190.0,191.0,190.0,190.4,89387.0,190.0,191.0,190.0,190.4,89387.0
2024-06-10 09:35:00,190.34,190.86,190.0,190.06,65457.0,190.34,190.86,190.0,190.06,65457.0
2024-06-10 09:40:00,190.06,191.86,190.0,191.72,134689.0,190.06,191.86,190.0,191.72,134689.0
2024-06-10 09:45:00,191.63,192.11,191.47,192.1,125338.0,191.63,192.11,191.47,192.1,125338.0
2024-06-10 09:50:00,192.06,192.63,191.67,191.7,102081.0,192.06,192.63,191.67,191.7,102081.0
2024-06-10 09:55:00,191.72,192.32,191.37,192.29,60279.0,191.72,192.32,191.37,192.29,60279.0
2024-06-10 10:00:00,192.27,192.63,192.03,192.46,65700.0,192.27,192.63,192.03,192.46,65700.0
2024-06-10 10:05:00,192.41,192.51,192.14,192.16,37677.0,192.41,192.51,192.14,192.16,37677.0
2024-06-10 10:10:00,192.12,192.17,191.07,191.31,54247.0,192.12,192.17,191.07,191.31,54247.0
2024-06-10 10:15:00,191.31,191.38,190.82,190.86,33488.0,191.31,191.38,190.82,190.86,33488.0
2024-06-10 10:20:00,190.88,190.88,190.33,190.58,43238.0,190.88,190.88,190.33,190.58,43238.0
2024-06-10 10:25:00,190.55,190.62,190.04,190.16,51717.0,190.55,190.62,190.04,190.16,51717.0
2024-06-10 10:30:00,190.14,190.44,190.02,190.33,35950.0,190.14,190.44,190.02,190.33,35950.0
2024-06-10 10:35:00,190.31,190.69,190.26,190.57,17185.0,190.31,190.69,190.26,190.57,17185.0
2024-06-10 10:40:00,190.6,190.9,190.55,190.9,18115.0,190.6,190.9,190.55,190.9,18115.0
2024-06-10 10:45:00,190.94,191.1,190.58,190.72,30723.0,190.94,191.1,190.58,190.72,30723.0
2024-06-10 10:50:00,190.66,190.66,190.03,190.21,43302.0,190.66,190.66,190.03,190.21,43302.0
2024-06-10 10:55:00,190.28,190.34,189.81,189.87,31425.0,190.28,190.34,189.81,189.87,31425.0
2024-06-10 11:00:00,189.81,190.03,189.77,190.03,26282.0,189.81,190.03,189.77,190.03,26282.0
2024-06-10 11:05:00,190.03,190.15,189.85,190.12,15935.0,190.03,190.15,189.85,190.12,15935.0
2024-06-10 11:10:00,190.12,190.28,189.6,189.72,48735.0,190.12,190.28,189.6,189.72,48735.0
2024-06-10 11:15:00,189.74,190.16,189.73,190.15,22630.0,189.74,190.16,189.73,190.15,22630.0
2024-06-10 11:20:00,190.14,190.21,189.83,189.88,23112.0,190.14,190.21,189.83,189.88,23112.0
2024-06-10 11:25:00,189.89,190.13,189.84,190.13,24592.0,189.89,190.13,189.84,190.13,24592.0
2024-06-10 11:30:00,190.2,190.5,190.11,190.48,26038.0,190.2,190.5,190.11,190.48,26038.0
2024-06-10 11:35:00,190.45,190.47,190.22,190.22,29503.0,190.45,190.47,190.22,190.22,29503.0
2024-06-10 11:40:00,190.2,190.5,190.15,190.36,19702.0,190.2,190.5,190.15,190.36,19702.0
2024-06-10 11:45:00,190.31,190.34,189.9,189.92,20346.0,190.31,190.34,189.9,189.92,20346.0
2024-06-10 11:50:00,189.94,190.11,189.86,189.92,23600.0,189.94,190.11,189.86,189.92,23600.0
2024-06-10 11:55:00,189.98,189.98,189.67,189.76,22345.0,189.98,189.98,189.67,189.76,22345.0
2024-06-10 12:00:00,189.76,189.82,189.66,189.74,9278.0,189.76,189.82,189.66,189.74,9278.0
2024-06-10 12:05:00,189.74,189.76,189.62,189.76,19264.0,189.74,189.76,189.62,189.76,19264.0
2024-06-10 12:10:00,189.73,189.86,189.68,189.69,9644.0,189.73,189.86,189.68,189.69,9644.0
2024-06-10 12:15:00,189.7,189.89,189.61,189.82,18498.0,189.7,189.89,189.61,189.82,18498.0
2024-06-10 12:20:00,189.81,190.46,189.81,190.24,59485.0,189.81,190.46,189.81,190.24,59485.0
2024-06-10 12:25:00,190.27,190.7,190.27,190.68,29740.0,190.27,190.7,190.27,190.68,29740.0
2024-06-10 12:30:00,190.7,190.92,190.51,190.52,18034.0,190.7,190.92,190.51,190.52,18034.0
2024-06-10 12:35:00,190.51,190.51,190.03,190.29,25297.0,190.51,190.51,190.03,190.29,25297.0
2024-06-10 12:40:00,190.3,190.31,190.2,190.2,6357.0,190.3,190.31,190.2,190.2,6357.0
2024-06-10 12:45:00,190.18,190.3,190.13,190.19,24180.0,190.18,190.3,190.13,190.19,24180.0
2024-06-10 12:50:00,190.21,190.38,190.07,190.13,13643.0,190.21,190.38,190.07,190.13,13643.0
2024-06-10 12:55:00,190.18,190.26,190.06,190.11,6920.0,190.18,190.26,190.06,190.11,6920.0
2024-06-10 13:00:00,190.11,190.11,189.74,189.86,19080.0,190.11,190.11,189.74,189.86,19080.0
2024-06-10 13:05:00,189.86,189.92,189.73,189.87,11009.0,189.86,189.92,189.73,189.87,11009.0
2024-06-10 13:10:00,189.88,190.15,189.82,190.15,16859.0,189.88,190.15,189.82,190.15,16859.0
2024-06-10 13:15:00,190.18,190.21,190.09,190.16,11340.0,190.18,190.21,190.09,190.16,11340.0
2024-06-10 13:20:00,190.13,190.37,190.09,190.31,13267.0,190.13,190.37,190.09,190.31,13267.0
2024-06-10 13:25:00,190.32,190.43,190.26,190.37,18948.0,190.32,190.43,190.26,190.37,18948.0
2024-06-10 13:30:00,190.38,190.42,190.28,190.32,17287.0,190.38,190.42,190.28,190.32,17287.0
2024-06-10 13:35:00,190.31,190.79,190.29,190.78,30812.0,190.31,190.79,190.29,190.78,30812.0
2024-06-10 13:40:00,190.8,190.98,190.69,190.96,29909.0,190.8,190.98,190.69,190.96,29909.0
2024-06-10 13:45:00,190.97,191.17,190.88,191.13,20879.0,190.97,191.17,190.88,191.13,20879.0
2024-06-10 13:50:00,191.1,191.18,190.99,191.12,12064.0,191.1,191.18,190.99,191.12,12064.0
2024-06-10 13:55:00,191.08,191.18,191.05,191.06,16051.0,191.08,191.18,191.05,191.06,16051.0
2024-06-10 14:00:00,191.08,191.08,190.84,190.91,12105.0,191.08,191.08,190.84,190.91,12105.0
2024-06-10 14:05:00,190.9,190.93,190.64,190.64,7480.0,190.9,190.93,190.64,190.64,7480.0
2024-06-10 14:10:00,190.65,190.7,190.51,190.52,11286.0,190.65,190.7,190.51,190.52,11286.0
2024-06-10 14:15:00,190.53,190.86,190.44,190.84,25430.0,190.53,190.86,190.44,190.84,25430.0
2024-06-10 14:20:00,190.84,190.96,190.79,190.84,20344.0,190.84,190.96,190.79,190.84,20344.0
2024-06-10 14:25:00,190.81,190.9,190.7,190.72,12291.0,190.81,190.9,190.7,190.72,12291.0
2024-06-10 14:30:00,190.72,190.85,190.66,190.72,17716.0,190.72,190.85,190.66,190.72,17716.0
2024-06-10 14:35:00,190.78,190.97,190.74,190.74,12636.0,190.78,190.97,190.74,190.74,12636.0
2024-06-10 14:40:00,190.74,190.75,190.6,190.62,8544.0,190.74,190.75,190.6,190.62,8544.0
2024-06-10 14:45:00,190.62,190.63,190.46,190.5,16811.0,190.62,190.63,190.46,190.5,16811.0
2024-06-10 14:50:00,190.48,190.57,190.27,190.27,19302.0,190.48,190.57,190.27,190.27,19302.0
2024-06-10 14:55:00,190.27,190.5,190.25,190.41,19384.0,190.27,190.5,190.25,190.41,19384.0
2024-06-10 15:00:00,190.36,190.71,190.29,190.7,15784.0,190.36,190.71,190.29,190.7,15784.0
2024-06-10 15:05:00,190.65,190.75,190.63,190.74,24186.0,190.65,190.75,190.63,190.74,24186.0
2024-06-10 15:10:00,190.72,190.79,190.43,190.65,19531.0,190.72,190.79,190.43,190.65,19531.0
2024-06-10 15:15:00,190.66,190.85,190.58,190.77,24382.0,190.66,190.85,190.58,190.77,24382.0
2024-06-10 15:20:00,190.77,190.89,190.66,190.77,35855.0,190.77,190.89,190.66,190.77,35855.0
2024-06-10 15:25:00,190.77,191.17,190.72,191.05,31480.0,190.77,191.17,190.72,191.05,31480.0
2024-06-10 15:30:00,191.03,191.07,190.78,190.85,20354.0,191.03,191.07,190.78,190.85,20354.0
2024-06-10 15:35:00,190.79,190.83,190.66,190.68,20386.0,190.79,190.83,190.66,190.68,20386.0
2024-06-10 15:40:00,190.71,190.77,190.42,190.43,39747.0,190.71,190.77,190.42,190.43,39747.0
2024-06-10 15:45:00,190.45,190.49,189.98,190.04,63159.0,190.45,190.49,189.98,190.04,63159.0
2024-06-10 15:50:00,190.04,190.27,189.91,190.23,54586.0,190.04,190.27,189.91,190.23,54586.0
2024-06-10 15:55:00,190.23,190.3,190.01,190.13,164177.0,190.23,190.3,190.01,190.13,164177.0
2024-06-11 09:30:00,189.32,189.32,188.31,188.44,128347.0,189.32,189.32,188.31,188.44,128347.0
2024-06-11 09:35:00,188.43,188.43,187.64,187.68,88117.0,188.43,188.43,187.64,187.68,88117.0
2024-06-11 09:40:00,187.75,187.76,187.11,187.42,57633.0,187.75,187.76,187.11,187.42,57633.0
2024-06-11 09:45:00,187.36,187.36,185.88,186.19,86382.0,187.36,187.36,185.88,186.19,86382.0
2024-06-11 09:50:00,186.19,186.56,185.93,186.02,54675.0,186.19,186.56,185.93,186.02,54675.0
2024-06-11 09:55:00,185.96,186.19,185.74,186.12,34246.0,185.96,186.19,185.74,186.12,34246.0
2024-06-11 10:00:00,186.1,186.42,185.92,186.42,32583.0,186.1,186.42,185.92,186.42,32583.0
2024-06-11 10:05:00,186.48,186.8,186.2,186.26,40079.0,186.48,186.8,186.2,186.26,40079.0
2024-06-11 10:10:00,186.21,186.43,186.08,186.39,24539.0,186.21,186.43,186.08,186.39,24539.0
2024-06-11 10:15:00,186.4,186.61,186.24,186.35,27369.0,186.4,186.61,186.24,186.35,27369.0
2024-06-11 10:20:00,186.43,186.48,185.83,186.31,62179.0,186.43,186.48,185.83,186.31,62179.0
2024-06-11 10:25:00,186.31,186.38,186.08,186.27,16395.0,186.31,186.38,186.08,186.27,16395.0
2024-06-11 10:30:00,186.23,186.7,186.23,186.66,24750.0,186.23,186.7,186.23,186.66,24750.0
2024-06-11 10:35:00,186.74,186.92,186.58,186.72,19666.0,186.74,186.92,186.58,186.72,19666.0
2024-06-11 10:40:00,186.73,186.8,186.57,186.8,36093.0,186.73,186.8,186.57,186.8,36093.0
2024-06-11 10:45:00,186.82,186.84,186.46,186.58,25853.0,186.82,186.84,186.46,186.58,25853.0
2024-06-11 10:50:00,186.67,186.74,186.55,186.73,45931.0,186.67,186.74,186.55,186.73,45931.0
2024-06-11 10:55:00,186.73,186.78,186.43,186.48,18281.0,186.73,186.78,186.43,186.48,18281.0
2024-06-11 11:00:00,186.5,187.28,186.49,187.07,47204.0,186.5,187.28,186.49,187.07,47204.0
2024-06-11 11:05:00,187.09,187.35,186.9,187.35,26674.0,187.09,187.35,186.9,187.35,26674.0
2024-06-11 11:10:00,187.35,187.43,187.09,187.15,31368.0,187.35,187.43,187.09,187.15,31368.0
2024-06-11 11:15:00,187.18,187.36,187.06,187.07,39150.0,187.18,187.36,187.06,187.07,39150.0
2024-06-11 11:20:00,187.04,187.08,186.27,186.4,39990.0,187.04,187.08,186.27,186.4,39990.0
2024-06-11 11:25:00,186.4,186.51,186.03,186.29,68867.0,186.4,186.51,186.03,186.29,68867.0
2024-06-11 11:30:00,186.33,186.33,185.12,185.14,85265.0,186.33,186.33,185.12,185.14,85265.0
2024-06-11 11:35:00,185.12,185.16,183.71,184.09,233114.0,185.12,185.16,183.71,184.09,233114.0
2024-06-11 11:40:00,184.03,184.59,183.95,184.23,74399.0,184.03,184.59,183.95,184.23,74399.0
2024-06-11 11:45:00,184.22,184.31,183.65,184.12,78147.0,184.22,184.31,183.65,184.12,78147.0
2024-06-11 11:50:00,184.11,184.11,183.38,183.64,75422.0,184.11,184.11,183.38,183.64,75422.0
2024-06-11 11:55:00,183.63,183.67,183.36,183.45,41067.0,183.63,183.67,183.36,183.45,41067.0
2024-06-11 12:00:00,183.46,183.5,182.78,183.07,80381.0,183.46,183.5,182.78,183.07,80381.0
2024-06-11 12:05:00,183.11,183.49,182.76,183.36,85869.0,183.11,183.49,182.76,183.36,85869.0
2024-06-11 12:10:00,183.36,183.7,183.11,183.66,60950.0,183.36,183.7,183.11,183.66,60950.0
2024-06-11 12:15:00,183.65,183.68,182.75,183.06,68618.0,183.65,183.68,182.75,183.06,68618.0
2024-06-11 12:20:00,183.02,183.53,183.02,183.53,49806.0,183.02,183.53,183.02,183.53,49806.0
2024-06-11 12:25:00,183.6,183.65,183.45,183.49,27276.0,183.6,183.65,183.45,183.49,27276.0
2024-06-11 12:30:00,183.45,183.64,183.31,183.58,30186.0,183.45,183.64,183.31,183.58,30186.0
2024-06-11 12:35:00,183.58,183.73,183.4,183.51,34436.0,183.58,183.73,183.4,183.51,34436.0
2024-06-11 12:40:00,183.48,183.65,183.45,183.65,10985.0,183.48,183.65,183.45,183.65,10985.0
2024-06-11 12:45:00,183.66,183.74,183.29,183.59,42247.0,183.66,183.74,183.29,183.59,42247.0
2024-06-11 12:50:00,183.59,183.96,183.59,183.96,34194.0,183.59,183.96,183.59,183.96,34194.0
2024-06-11 12:55:00,183.94,184.16,183.7,183.77,32796.0,183.94,184.16,183.7,183.77,32796.0
2024-06-11 13:00:00,183.77,184.11,183.54,184.09,30409.0,183.77,184.11,183.54,184.09,30409.0
2024-06-11 13:05:00,184.11,184.24,183.79,183.79,17714.0,184.11,184.24,183.79,183.79,17714.0
2024-06-11 13:10:00,183.79,184.16,183.79,184.0,21883.0,183.79,184.16,183.79,184.0,21883.0
2024-06-11 13:15:00,184.0,184.05,183.9,184.0,17479.0,184.0,184.05,183.9,184.0,17479.0
2024-06-11 13:20:00,184.0,184.16,184.0,184.05,16130.0,184.0,184.16,184.0,184.05,16130.0
2024-06-11 13:25:00,184.06,184.4,184.0,184.36,33909.0,184.06,184.4,184.0,184.36,33909.0
2024-06-11 13:30:00,184.36,184.39,184.1,184.2,45375.0,184.36,184.39,184.1,184.2,45375.0
2024-06-11 13:35:00,184.23,184.91,184.2,184.91,34849.0,184.23,184.91,184.2,184.91,34849.0
2024-06-11 13:40:00,184.91,185.19,184.91,185.01,49600.0,184.91,185.19,184.91,185.01,49600.0
2024-06-11 13:45:00,185.03,185.09,184.53,184.84,33229.0,185.03,185.09,184.53,184.84,33229.0
2024-06-11 13:50:00,184.84,184.99,184.81,184.91,19243.0,184.84,184.99,184.81,184.91,19243.0
2024-06-11 13:55:00,184.94,185.12,184.91,185.06,16469.0,184.94,185.12,184.91,185.06,16469.0
2024-06-11 14:00:00,184.99,185.33,184.94,185.19,34100.0,184.99,185.33,184.94,185.19,34100.0
2024-06-11 14:05:00,185.22,185.22,184.88,184.94,26638.0,185.22,185.22,184.88,184.94,26638.0
2024-06-11 14:10:00,184.92,184.97,184.89,184.93,17290.0,184.92,184.97,184.89,184.93,17290.0
2024-06-11 14:15:00,184.91,185.09,184.59,184.98,38040.0,184.91,185.09,184.59,184.98,38040.0
2024-06-11 14:20:00,185.0,185.1,184.94,185.09,14916.0,185.0,185.1,184.94,185.09,14916.0
2024-06-11 14:25:00,185.08,185.19,184.96,185.19,13588.0,185.08,185.19,184.96,185.19,13588.0
2024-06-11 14:30:00,185.16,185.56,185.07,185.39,35836.0,185.16,185.56,185.07,185.39,35836.0
2024-06-11 14:35:00,185.35,185.49,185.29,185.35,21880.0,185.35,185.49,185.29,185.35,21880.0
2024-06-11 14:40:00,185.36,185.66,185.36,185.6,18431.0,185.36,185.66,185.36,185.6,18431.0
2024-06-11 14:45:00,185.56,185.6,185.35,185.35,14923.0,185.56,185.6,185.35,185.35,14923.0
2024-06-11 14:50:00,185.41,185.71,185.37,185.59,22758.0,185.41,185.71,185.37,185.59,22758.0
2024-06-11 14:55:00,185.59,185.72,185.59,185.6,14298.0,185.59,185.72,185.59,185.6,14298.0
2024-06-11 15:00:00,185.66,185.68,185.33,185.35,23246.0,185.66,185.68,185.33,185.35,23246.0
2024-06-11 15:05:00,185.39,185.76,185.39,185.62,23424.0,185.39,185.76,185.39,185.62,23424.0
2024-06-11 15:10:00,185.65,185.75,185.35,185.44,24785.0,185.65,185.75,185.35,185.44,24785.0
2024-06-11 15:15:00,185.45,185.53,185.02,185.02,44352.0,185.45,185.53,185.02,185.02,44352.0
2024-06-11 15:20:00,185.08,185.12,184.81,184.81,38042.0,185.08,185.12,184.81,184.81,38042.0
2024-06-11 15:25:00,184.82,184.87,184.64,184.82,34488.0,184.82,184.87,184.64,184.82,34488.0
2024-06-11 15:30:00,184.83,185.1,184.73,185.08,30545.0,184.83,185.1,184.73,185.08,30545.0
2024-06-11 15:35:00,185.06,185.14,184.99,185.05,23676.0,185.06,185.14,184.99,185.05,23676.0
2024-06-11 15:40:00,185.05,185.19,184.98,185.09,29079.0,185.05,185.19,184.98,185.09,29079.0
2024-06-11 15:45:00,185.11,185.42,185.07,185.13,49278.0,185.11,185.42,185.07,185.13,49278.0
2024-06-11 15:50:00,185.08,185.48,185.05,185.43,55523.0,185.08,185.48,185.05,185.43,55523.0
2024-06-11 15:55:00,185.43,185.55,185.25,185.5,170288.0,185.43,185.55,185.25,185.5,170288.0
2024-06-12 09:30:00,186.5,187.16,185.67,186.02,123646.0,186.5,187.16,185.67,186.02,123646.0
2024-06-12 09:35:00,186.0,186.65,185.85,186.09,77333.0,186.0,186.65,185.85,186.09,77333.0
2024-06-12 09:40:00,186.12,186.26,185.6,185.8,78773.0,186.12,186.26,185.6,185.8,78773.0
2024-06-12 09:45:00,185.84,185.97,184.91,185.01,72325.0,185.84,185.97,184.91,185.01,72325.0
2024-06-12 09:50:00,184.92,185.22,184.44,184.7,66134.0,184.92,185.22,184.44,184.7,66134.0
2024-06-12 09:55:00,184.68,184.94,184.44,184.77,63283.0,184.68,184.94,184.44,184.77,63283.0
2024-06-12 10:00:00,184.78,184.91,184.25,184.41,65480.0,184.78,184.91,184.25,184.41,65480.0
2024-06-12 10:05:00,184.48,184.62,184.12,184.18,57235.0,184.48,184.62,184.12,184.18,57235.0
2024-06-12 10:10:00,184.18,184.25,183.83,184.03,94354.0,184.18,184.25,183.83,184.03,94354.0
2024-06-12 10:15:00,184.03,184.29,183.94,184.02,43634.0,184.03,184.29,183.94,184.02,43634.0
2024-06-12 10:20:00,184.05,184.46,183.93,184.28,49405.0,184.05,184.46,183.93,184.28,49405.0
2024-06-12 10:25:00,184.34,184.71,184.17,184.59,47074.0,184.34,184.71,184.17,184.59,47074.0
2024-06-12 10:30:00,184.58,184.9,184.5,184.81,44708.0,184.58,184.9,184.5,184.81,44708.0
2024-06-12 10:35:00,184.78,185.4,184.64,185.23,56632.0,184.78,185.4,184.64,185.23,56632.0
2024-06-12 10:40:00,185.19,185.3,184.51,184.6,38972.0,185.19,185.3,184.51,184.6,38972.0
2024-06-12 10:45:00,184.5,184.55,184.12,184.25,37549.0,184.5,184.55,184.12,184.25,37549.0
2024-06-12 10:50:00,184.25,184.33,184.05,184.18,20509.0,184.25,184.33,184.05,184.18,20509.0
2024-06-12 10:55:00,184.18,184.31,184.02,184.09,28227.0,184.18,184.31,184.02,184.09,28227.0
2024-06-12 11:00:00,184.02,184.3,183.87,184.15,50611.0,184.02,184.3,183.87,184.15,50611.0
2024-06-12 11:05:00,184.16,184.23,183.73,183.77,38601.0,184.16,184.23,183.73,183.77,38601.0
2024-06-12 11:10:00,183.78,183.88,183.55,183.88,29333.0,183.78,183.88,183.55,183.88,29333.0
2024-06-12 11:15:00,183.91,183.91,183.58,183.78,39086.0,183.91,183.91,183.58,183.78,39086.0
2024-06-12 11:20:00,183.75,183.77,183.33,183.46,40552.0,183.75,183.77,183.33,183.46,40552.0
2024-06-12 11:25:00,183.41,183.51,183.14,183.45,66283.0,183.41,183.51,183.14,183.45,66283.0
2024-06-12 11:30:00,183.39,183.67,183.29,183.53,41904.0,183.39,183.67,183.29,183.53,41904.0
2024-06-12 11:35:00,183.47,183.66,183.4,183.48,20327.0,183.47,183.66,183.4,183.48,20327.0
2024-06-12 11:40:00,183.44,183.51,183.33,183.5,37097.0,183.44,183.51,183.33,183.5,37097.0
2024-06-12 11:45:00,183.5,183.75,183.43,183.69,39310.0,183.5,183.75,183.43,183.69,39310.0
2024-06-12 11:50:00,183.63,183.7,183.53,183.61,32291.0,183.63,183.7,183.53,183.61,32291.0
2024-06-12 11:55:00,183.63,183.79,183.53,183.71,34722.0,183.63,183.79,183.53,183.71,34722.0
2024-06-12 12:00:00,183.62,183.62,183.08,183.5,67356.0,183.62,183.62,183.08,183.5,67356.0
2024-06-12 12:05:00,183.49,183.49,183.15,183.15,17679.0,183.49,183.49,183.15,183.15,17679.0
2024-06-12 12:10:00,183.2,183.21,183.03,183.1,38329.0,183.2,183.21,183.03,183.1,38329.0
2024-06-12 12:15:00,183.06,183.19,183.02,183.06,21967.0,183.06,183.19,183.02,183.06,21967.0
2024-06-12 12:20:00,183.06,183.14,182.99,183.07,56601.0,183.06,183.14,182.99,183.07,56601.0
2024-06-12 12:25:00,183.09,183.11,182.56,182.7,41838.0,183.09,183.11,182.56,182.7,41838.0
2024-06-12 12:30:00,182.72,182.97,182.72,182.89,35042.0,182.72,182.97,182.72,182.89,35042.0
2024-06-12 12:35:00,182.86,183.04,182.75,182.79,16127.0,182.86,183.04,182.75,182.79,16127.0
2024-06-12 12:40:00,182.77,182.91,182.73,182.91,16833.0,182.77,182.91,182.73,182.91,16833.0
2024-06-12 12:45:00,182.91,183.01,182.88,182.94,9161.0,182.91,183.01,182.88,182.94,9161.0
2024-06-12 12:50:00,182.95,183.05,182.9,182.96,13046.0,182.95,183.05,182.9,182.96,13046.0
2024-06-12 12:55:00,182.93,182.97,182.85,182.91,18120.0,182.93,182.97,182.85,182.91,18120.0
2024-06-12 13:00:00,182.88,182.94,182.43,182.51,42566.0,182.88,182.94,182.43,182.51,42566.0
2024-06-12 13:05:00,182.59,182.7,182.43,182.47,45919.0,182.59,182.7,182.43,182.47,45919.0
2024-06-12 13:10:00,182.47,182.67,182.29,182.31,27638.0,182.47,182.67,182.29,182.31,27638.0
2024-06-12 13:15:00,182.28,182.68,182.25,182.68,33969.0,182.28,182.68,182.25,182.68,33969.0
2024-06-12 13:20:00,182.68,182.99,182.68,182.72,25721.0,182.68,182.99,182.68,182.72,25721.0
2024-06-12 13:25:00,182.72,182.86,182.68,182.71,24155.0,182.72,182.86,182.68,182.71,24155.0
2024-06-12 13:30:00,182.71,182.77,182.48,182.72,31446.0,182.71,182.77,182.48,182.72,31446.0
2024-06-12 13:35:00,182.73,183.04,182.72,182.89,21777.0,182.73,183.04,182.72,182.89,21777.0
2024-06-12 13:40:00,182.89,182.89,182.61,182.61,13145.0,182.89,182.89,182.61,182.61,13145.0
2024-06-12 13:45:00,182.61,182.76,182.57,182.75,12555.0,182.61,182.76,182.57,182.75,12555.0
2024-06-12 13:50:00,182.75,182.99,182.74,182.98,16491.0,182.75,182.99,182.74,182.98,16491.0
2024-06-12 13:55:00,182.99,183.04,182.91,182.91,17223.0,182.99,183.04,182.91,182.91,17223.0
2024-06-12 14:00:00,182.92,183.0,182.01,182.63,45217.0,182.92,183.0,182.01,182.63,45217.0
2024-06-12 14:05:00,182.58,182.87,182.41,182.49,23084.0,182.58,182.87,182.41,182.49,23084.0
2024-06-12 14:10:00,182.55,182.79,182.55,182.79,23894.0,182.55,182.79,182.55,182.79,23894.0
2024-06-12 14:15:00,182.83,183.1,182.77,182.84,29562.0,182.83,183.1,182.77,182.84,29562.0
2024-06-12 14:20:00,182.85,183.04,182.78,183.0,29740.0,182.85,183.04,182.78,183.0,29740.0
2024-06-12 14:25:00,182.94,183.2,182.89,183.03,26414.0,182.94,183.2,182.89,183.03,26414.0
2024-06-12 14:30:00,183.05,183.08,182.6,182.89,49442.0,183.05,183.08,182.6,182.89,49442.0
2024-06-12 14:35:00,182.88,182.91,182.29,182.6,35943.0,182.88,182.91,182.29,182.6,35943.0
2024-06-12 14:40:00,182.63,182.66,181.82,181.97,93044.0,182.63,182.66,181.82,181.97,93044.0
2024-06-12 14:45:00,181.94,182.18,181.71,181.83,51848.0,181.94,182.18,181.71,181.83,51848.0
2024-06-12 14:50:00,181.86,182.16,181.81,181.86,40589.0,181.86,182.16,181.81,181.86,40589.0
2024-06-12 14:55:00,181.84,182.27,181.8,182.05,37312.0,181.84,182.27,181.8,182.05,37312.0
2024-06-12 15:00:00,182.02,182.42,182.01,182.32,34188.0,182.02,182.42,182.01,182.32,34188.0
2024-06-12 15:05:00,182.32,182.47,182.19,182.36,29332.0,182.32,182.47,182.19,182.36,29332.0
2024-06-12 15:10:00,182.31,182.5,182.08,182.36,26178.0,182.31,182.5,182.08,182.36,26178.0
2024-06-12 15:15:00,182.38,182.76,182.24,182.7,27718.0,182.38,182.76,182.24,182.7,27718.0
2024-06-12 15:20:00,182.73,182.85,182.26,182.27,45427.0,182.73,182.85,182.26,182.27,45427.0
2024-06-12 15:25:00,182.25,182.54,181.81,182.05,91234.0,182.25,182.54,181.81,182.05,91234.0
2024-06-12 15:30:00,182.03,182.25,181.84,182.01,47658.0,182.03,182.25,181.84,182.01,47658.0
2024-06-12 15:35:00,182.05,182.39,181.85,181.9,42324.0,182.05,182.39,181.85,181.9,42324.0
2024-06-12 15:40:00,181.91,182.12,181.76,182.09,45405.0,181.91,182.12,181.76,182.09,45405.0
2024-06-12 15:45:00,182.08,182.38,181.95,182.26,39817.0,182.08,182.38,181.95,182.26,39817.0
2024-06-12 15:50:00,182.22,182.76,182.18,182.53,85229.0,182.22,182.76,182.18,182.53,85229.0
2024-06-12 15:55:00,182.56,182.94,182.44,182.53,191145.0,182.56,182.94,182.44,182.53,191145.0
2024-06-13 09:30:00,181.74,182.66,181.36,182.4,102001.0,181.74,182.66,181.36,182.4,102001.0
2024-06-13 09:35:00,182.48,183.87,182.48,183.2,87938.0,182.48,183.87,182.48,183.2,87938.0
2024-06-13 09:40:00,183.2,183.45,182.55,182.65,37755.0,183.2,183.45,182.55,182.65,37755.0
2024-06-13 09:45:00,182.57,182.77,182.04,182.04,77989.0,182.57,182.77,182.04,182.04,77989.0
2024-06-13 09:50:00,182.18,182.28,178.99,179.7,309079.0,182.18,182.28,178.99,179.7,309079.0
2024-06-13 09:55:00,179.69,181.53,179.44,181.03,196088.0,179.69,181.53,179.44,181.03,196088.0
2024-06-13 10:00:00,181.09,182.6,181.0,182.27,89259.0,181.09,182.6,181.0,182.27,89259.0
2024-06-13 10:05:00,182.41,182.98,182.13,182.86,76627.0,182.41,182.98,182.13,182.86,76627.0
2024-06-13 10:10:00,182.82,182.92,181.86,182.08,56548.0,182.82,182.92,181.86,182.08,56548.0
2024-06-13 10:15:00,182.02,182.65,181.85,182.11,46006.0,182.02,182.65,181.85,182.11,46006.0
2024-06-13 10:20:00,182.0,182.31,181.21,181.72,61211.0,182.0,182.31,181.21,181.72,61211.0
2024-06-13 10:25:00,181.65,181.65,180.88,181.26,42008.0,181.65,181.65,180.88,181.26,42008.0
2024-06-13 10:30:00,181.22,181.37,180.68,180.84,33808.0,181.22,181.37,180.68,180.84,33808.0
2024-06-13 10:35:00,180.87,181.11,180.6,180.99,31091.0,180.87,181.11,180.6,180.99,31091.0
2024-06-13 10:40:00,181.07,181.12,180.71,180.98,15439.0,181.07,181.12,180.71,180.98,15439.0
2024-06-13 10:45:00,181.0,181.2,180.83,180.94,15761.0,181.0,181.2,180.83,180.94,15761.0
2024-06-13 10:50:00,180.95,181.1,180.71,181.03,23216.0,180.95,181.1,180.71,181.03,23216.0
2024-06-13 10:55:00,180.92,181.25,180.86,181.07,24279.0,180.92,181.25,180.86,181.07,24279.0
2024-06-13 11:00:00,181.0,181.09,180.6,180.65,16579.0,181.0,181.09,180.6,180.65,16579.0
2024-06-13 11:05:00,180.6,180.85,180.55,180.72,25323.0,180.6,180.85,180.55,180.72,25323.0
2024-06-13 11:10:00,180.69,180.86,180.23,180.48,53217.0,180.69,180.86,180.23,180.48,53217.0
2024-06-13 11:15:00,180.45,180.52,180.25,180.34,22441.0,180.45,180.52,180.25,180.34,22441.0
2024-06-13 11:20:00,180.4,180.63,180.25,180.25,23556.0,180.4,180.63,180.25,180.25,23556.0
2024-06-13 11:25:00,180.29,180.38,180.18,180.27,24056.0,180.29,180.38,180.18,180.27,24056.0
2024-06-13 11:30:00,180.21,180.71,180.02,180.4,41373.0,180.21,180.71,180.02,180.4,41373.0
2024-06-13 11:35:00,180.4,180.49,180.04,180.04,20799.0,180.4,180.49,180.04,180.04,20799.0
2024-06-13 11:40:00,180.05,180.26,179.87,179.98,60651.0,180.05,180.26,179.87,179.98,60651.0
2024-06-13 11:45:00,180.0,180.44,179.76,180.37,61822.0,180.0,180.44,179.76,180.37,61822.0
2024-06-13 11:50:00,180.32,180.39,180.07,180.13,25420.0,180.32,180.39,180.07,180.13,25420.0
2024-06-13 11:55:00,180.14,180.18,179.96,179.96,19420.0,180.14,180.18,179.96,179.96,19420.0
2024-06-13 12:00:00,179.94,180.0,179.71,179.77,25502.0,179.94,180.0,179.71,179.77,25502.0
2024-06-13 12:05:00,179.75,180.18,179.72,180.18,23209.0,179.75,180.18,179.72,180.18,23209.0
2024-06-13 12:10:00,180.1,180.59,180.1,180.55,22307.0,180.1,180.59,180.1,180.55,22307.0
2024-06-13 12:15:00,180.52,180.59,180.35,180.38,17924.0,180.52,180.59,180.35,180.38,17924.0
2024-06-13 12:20:00,180.38,180.47,180.09,180.2,11676.0,180.38,180.47,180.09,180.2,11676.0
2024-06-13 12:25:00,180.18,180.47,180.1,180.18,10002.0,180.18,180.47,180.1,180.18,10002.0
2024-06-13 12:30:00,180.11,180.74,180.11,180.67,15367.0,180.11,180.74,180.11,180.67,15367.0
2024-06-13 12:35:00,180.61,180.9,180.51,180.62,26034.0,180.61,180.9,180.51,180.62,26034.0
2024-06-13 12:40:00,180.61,180.69,180.42,180.69,12743.0,180.61,180.69,180.42,180.69,12743.0
2024-06-13 12:45:00,180.74,180.74,180.55,180.72,22505.0,180.74,180.74,180.55,180.72,22505.0
2024-06-13 12:50:00,180.73,181.09,180.59,181.06,17252.0,180.73,181.09,180.59,181.06,17252.0
2024-06-13 12:55:00,181.03,181.13,180.89,181.07,16273.0,181.03,181.13,180.89,181.07,16273.0
2024-06-13 13:00:00,181.06,181.41,180.97,181.41,22612.0,181.06,181.41,180.97,181.41,22612.0
2024-06-13 13:05:00,181.36,181.43,180.95,181.03,39282.0,181.36,181.43,180.95,181.03,39282.0
2024-06-13 13:10:00,181.03,181.21,180.96,181.06,19940.0,181.03,181.21,180.96,181.06,19940.0
2024-06-13 13:15:00,180.92,180.97,180.77,180.91,12813.0,180.92,180.97,180.77,180.91,12813.0
2024-06-13 13:20:00,180.91,181.07,180.77,180.87,18113.0,180.91,181.07,180.77,180.87,18113.0
2024-06-13 13:25:00,180.87,180.94,180.74,180.88,11495.0,180.87,180.94,180.74,180.88,11495.0
2024-06-13 13:30:00,180.77,180.8,180.68,180.72,5352.0,180.77,180.8,180.68,180.72,5352.0
2024-06-13 13:35:00,180.68,180.85,180.67,180.82,8402.0,180.68,180.85,180.67,180.82,8402.0
2024-06-13 13:40:00,180.82,180.86,180.64,180.66,10296.0,180.82,180.86,180.64,180.66,10296.0
2024-06-13 13:45:00,180.66,180.84,180.66,180.76,14218.0,180.66,180.84,180.66,180.76,14218.0
2024-06-13 13:50:00,180.81,181.06,180.77,180.84,20406.0,180.81,181.06,180.77,180.84,20406.0
2024-06-13 13:55:00,180.84,181.06,180.81,180.94,7650.0,180.84,181.06,180.81,180.94,7650.0
2024-06-13 14:00:00,180.9,181.05,180.8,180.82,12829.0,180.9,181.05,180.8,180.82,12829.0
2024-06-13 14:05:00,180.8,180.98,180.8,180.95,9005.0,180.8,180.98,180.8,180.95,9005.0
2024-06-13 14:10:00,180.92,181.01,180.91,180.91,8171.0,180.92,181.01,180.91,180.91,8171.0
2024-06-13 14:15:00,180.9,181.07,180.83,181.0,10372.0,180.9,181.07,180.83,181.0,10372.0
2024-06-13 14:20:00,181.02,181.06,180.91,181.04,9080.0,181.02,181.06,180.91,181.04,9080.0
2024-06-13 14:25:00,181.04,181.08,180.98,181.08,12752.0,181.04,181.08,180.98,181.08,12752.0
2024-06-13 14:30:00,181.06,181.2,180.95,181.1,12763.0,181.06,181.2,180.95,181.1,12763.0
2024-06-13 14:35:00,181.11,181.17,181.02,181.02,8329.0,181.11,181.17,181.02,181.02,8329.0
2024-06-13 14:40:00,181.07,181.15,181.02,181.06,11310.0,181.07,181.15,181.02,181.06,11310.0
2024-06-13 14:45:00,181.06,181.31,181.05,181.21,20438.0,181.06,181.31,181.05,181.21,20438.0
2024-06-13 14:50:00,181.2,181.21,181.05,181.09,7784.0,181.2,181.21,181.05,181.09,7784.0
2024-06-13 14:55:00,181.09,181.17,180.96,181.17,22157.0,181.09,181.17,180.96,181.17,22157.0
2024-06-13 15:00:00,181.07,181.18,181.04,181.13,9763.0,181.07,181.18,181.04,181.13,9763.0
2024-06-13 15:05:00,181.13,181.2,181.08,181.15,13695.0,181.13,181.2,181.08,181.15,13695.0
2024-06-13 15:10:00,181.17,181.21,181.06,181.1,15496.0,181.17,181.21,181.06,181.1,15496.0
2024-06-13 15:15:00,181.09,181.12,180.76,180.91,23840.0,181.09,181.12,180.76,180.91,23840.0
2024-06-13 15:20:00,180.99,181.12,180.92,180.95,14700.0,180.99,181.12,180.92,180.95,14700.0
2024-06-13 15:25:00,180.94,180.94,180.7,180.78,9286.0,180.94,180.94,180.7,180.78,9286.0
2024-06-13 15:30:00,180.78,180.79,180.53,180.55,37761.0,180.78,180.79,180.53,180.55,37761.0
2024-06-13 15:35:00,180.54,180.83,180.45,180.8,24743.0,180.54,180.83,180.45,180.8,24743.0
2024-06-13 15:40:00,180.8,180.87,180.69,180.75,24915.0,180.8,180.87,180.69,180.75,24915.0
2024-06-13 15:45:00,180.75,181.04,180.7,180.98,18730.0,180.75,181.04,180.7,180.98,18730.0
2024-06-13 15:50:00,180.95,181.27,180.75,181.12,56259.0,180.95,181.27,180.75,181.12,56259.0
2024-06-13 15:55:00,181.12,181.12,180.65,180.65,129489.0,181.12,181.12,180.65,180.65,129489.0
2024-06-14 09:30:00,178.8,179.83,178.5,179.35,159369.0,178.8,179.83,178.5,179.35,159369.0
2024-06-14 09:35:00,179.34,179.75,179.13,179.65,54362.0,179.34,179.75,179.13,179.65,54362.0
2024-06-14 09:40:00,179.74,180.29,179.28,179.4,73395.0,179.74,180.29,179.28,179.4,73395.0
2024-06-14 09:45:00,179.35,179.45,178.68,178.84,54821.0,179.35,179.45,178.68,178.84,54821.0
2024-06-14 09:50:00,178.76,179.2,178.65,178.91,49288.0,178.76,179.2,178.65,178.91,49288.0
2024-06-14 09:55:00,178.97,179.04,178.75,178.85,19309.0,178.97,179.04,178.75,178.85,19309.0
2024-06-14 10:00:00,178.82,178.82,178.05,178.18,85346.0,178.82,178.82,178.05,178.18,85346.0
2024-06-14 10:05:00,178.18,178.18,177.67,177.76,105252.0,178.18,178.18,177.67,177.76,105252.0
2024-06-14 10:10:00,177.72,177.92,177.51,177.68,44956.0,177.72,177.92,177.51,177.68,44956.0
2024-06-14 10:15:00,177.7,177.98,177.51,177.6,41101.0,177.7,177.98,177.51,177.6,41101.0
2024-06-14 10:20:00,177.6,177.83,177.52,177.61,47621.0,177.6,177.83,177.52,177.61,47621.0
2024-06-14 10:25:00,177.57,177.77,177.37,177.59,41305.0,177.57,177.77,177.37,177.59,41305.0
2024-06-14 10:30:00,177.52,177.52,177.09,177.21,49561.0,177.52,177.52,177.09,177.21,49561.0
2024-06-14 10:35:00,177.23,177.24,176.79,177.01,88206.0,177.23,177.24,176.79,177.01,88206.0
2024-06-14 10:40:00,176.93,177.12,176.7,177.11,57814.0,176.93,177.12,176.7,177.11,57814.0
2024-06-14 10:45:00,177.05,177.3,176.84,177.15,31303.0,177.05,177.3,176.84,177.15,31303.0
2024-06-14 10:50:00,177.13,177.6,177.09,177.6,45437.0,177.13,177.6,177.09,177.6,45437.0
2024-06-14 10:55:00,177.6,177.85,177.43,177.51,53417.0,177.6,177.85,177.43,177.51,53417.0
2024-06-14 11:00:00,177.52,177.55,177.31,177.33,29531.0,177.52,177.55,177.31,177.33,29531.0
2024-06-14 11:05:00,177.21,177.26,177.0,177.2,29786.0,177.21,177.26,177.0,177.2,29786.0
2024-06-14 11:10:00,177.18,177.7,177.18,177.61,30755.0,177.18,177.7,177.18,177.61,30755.0
2024-06-14 11:15:00,177.65,177.92,177.61,177.76,24081.0,177.65,177.92,177.61,177.76,24081.0
2024-06-14 11:20:00,177.82,177.96,177.75,177.92,16802.0,177.82,177.96,177.75,177.92,16802.0
2024-06-14 11:25:00,177.92,178.08,177.83,177.99,31265.0,177.92,178.08,177.83,177.99,31265.0
2024-06-14 11:30:00,177.99,178.45,177.99,178.33,46604.0,177.99,178.45,177.99,178.33,46604.0
2024-06-14 11:35:00,178.28,178.4,177.92,177.92,30638.0,178.28,178.4,177.92,177.92,30638.0
2024-06-14 11:40:00,177.91,177.93,177.65,177.72,19098.0,177.91,177.93,177.65,177.72,19098.0
2024-06-14 11:45:00,177.75,177.83,177.59,177.65,22600.0,177.75,177.83,177.59,177.65,22600.0
2024-06-14 11:50:00,177.68,178.09,177.65,178.03,31067.0,177.68,178.09,177.65,178.03,31067.0
2024-06-14 11:55:00,178.07,178.32,178.05,178.27,27309.0,178.07,178.32,178.05,178.27,27309.0
2024-06-14 12:00:00,178.27,178.29,178.05,178.1,15533.0,178.27,178.29,178.05,178.1,15533.0
2024-06-14 12:05:00,178.07,178.18,178.05,178.17,11820.0,178.07,178.18,178.05,178.17,11820.0
2024-06-14 12:10:00,178.17,178.23,178.02,178.05,26321.0,178.17,178.23,178.02,178.05,26321.0
2024-06-14 12:15:00,178.06,178.08,178.0,178.01,11771.0,178.06,178.08,178.0,178.01,11771.0
2024-06-14 12:20:00,178.07,178.1,177.91,177.97,7590.0,178.07,178.1,177.91,177.97,7590.0
2024-06-14 12:25:00,177.95,177.95,177.67,177.72,11398.0,177.95,177.95,177.67,177.72,11398.0
2024-06-14 12:30:00,177.75,177.82,177.51,177.82,17147.0,177.75,177.82,177.51,177.82,17147.0
2024-06-14 12:35:00,177.84,178.01,177.82,177.92,14355.0,177.84,178.01,177.82,177.92,14355.0
2024-06-14 12:40:00,177.92,178.11,177.86,178.11,11997.0,177.92,178.11,177.86,178.11,11997.0
2024-06-14 12:45:00,178.14,178.17,178.03,178.06,16463.0,178.14,178.17,178.03,178.06,16463.0
2024-06-14 12:50:00,178.07,178.12,177.71,177.78,12232.0,178.07,178.12,177.71,177.78,12232.0
2024-06-14 12:55:00,177.77,177.83,177.71,177.8,9059.0,177.77,177.83,177.71,177.8,9059.0
2024-06-14 13:00:00,177.82,177.96,177.81,177.96,12123.0,177.82,177.96,177.81,177.96,12123.0
2024-06-14 13:05:00,177.9,178.06,177.77,178.06,9141.0,177.9,178.06,177.77,178.06,9141.0
2024-06-14 13:10:00,178.01,178.05,177.93,178.05,14133.0,178.01,178.05,177.93,178.05,14133.0
2024-06-14 13:15:00,178.02,178.1,177.98,178.1,13923.0,178.02,178.1,177.98,178.1,13923.0
2024-06-14 13:20:00,178.1,178.15,177.82,177.91,9071.0,178.1,178.15,177.82,177.91,9071.0
2024-06-14 13:25:00,177.92,178.09,177.85,177.93,7659.0,177.92,178.09,177.85,177.93,7659.0
2024-06-14 13:30:00,177.92,177.99,177.7,177.72,15289.0,177.92,177.99,177.7,177.72,15289.0
2024-06-14 13:35:00,177.78,177.91,177.72,177.84,13760.0,177.78,177.91,177.72,177.84,13760.0
2024-06-14 13:40:00,177.83,177.83,177.58,177.69,17629.0,177.83,177.83,177.58,177.69,17629.0
2024-06-14 13:45:00,177.68,177.69,177.49,177.56,21089.0,177.68,177.69,177.49,177.56,21089.0
2024-06-14 13:50:00,177.56,177.57,177.31,177.35,39299.0,177.56,177.57,177.31,177.35,39299.0
2024-06-14 13:55:00,177.39,177.4,177.15,177.17,31199.0,177.39,177.4,177.15,177.17,31199.0
2024-06-14 14:00:00,177.19,177.21,177.02,177.13,24873.0,177.19,177.21,177.02,177.13,24873.0
2024-06-14 14:05:00,177.13,177.18,176.77,176.8,43674.0,177.13,177.18,176.77,176.8,43674.0
2024-06-14 14:10:00,176.78,176.88,176.51,176.56,52646.0,176.78,176.88,176.51,176.56,52646.0
2024-06-14 14:15:00,176.58,176.63,176.46,176.5,42258.0,176.58,176.63,176.46,176.5,42258.0
2024-06-14 14:20:00,176.47,176.58,176.38,176.53,50821.0,176.47,176.58,176.38,176.53,50821.0
2024-06-14 14:25:00,176.52,176.7,176.47,176.62,46271.0,176.52,176.7,176.47,176.62,46271.0
2024-06-14 14:30:00,176.69,177.02,176.65,176.99,27215.0,176.69,177.02,176.65,176.99,27215.0
2024-06-14 14:35:00,177.01,177.13,176.92,177.0,28610.0,177.01,177.13,176.92,177.0,28610.0
2024-06-14 14:40:00,177.03,177.03,176.81,176.94,24878.0,177.03,177.03,176.81,176.94,24878.0
2024-06-14 14:45:00,176.93,176.98,176.75,176.83,14495.0,176.93,176.98,176.75,176.83,14495.0
2024-06-14 14:50:00,176.83,177.18,176.8,177.15,30840.0,176.83,177.18,176.8,177.15,30840.0
2024-06-14 14:55:00,177.18,177.32,177.1,177.23,30662.0,177.18,177.32,177.1,177.23,30662.0
2024-06-14 15:00:00,177.19,177.33,177.16,177.17,14473.0,177.19,177.33,177.16,177.17,14473.0
2024-06-14 15:05:00,177.17,177.23,176.99,177.02,18395.0,177.17,177.23,176.99,177.02,18395.0
2024-06-14 15:10:00,176.99,177.12,176.91,177.06,28855.0,176.99,177.12,176.91,177.06,28855.0
2024-06-14 15:15:00,177.08,177.11,176.93,176.95,17368.0,177.08,177.11,176.93,176.95,17368.0
2024-06-14 15:20:00,176.93,177.04,175.22,176.15,231172.0,176.93,177.04,175.22,176.15,231172.0
2024-06-14 15:25:00,176.16,176.71,176.13,176.68,80676.0,176.16,176.71,176.13,176.68,80676.0
2024-06-14 15:30:00,176.63,176.92,176.54,176.74,70112.0,176.63,176.92,176.54,176.74,70112.0
2024-06-14 15:35:00,176.75,176.82,176.56,176.77,55294.0,176.75,176.82,176.56,176.77,55294.0
2024-06-14 15:40:00,176.75,176.75,176.4,176.47,87911.0,176.75,176.75,176.4,176.47,87911.0
2024-06-14 15:45:00,176.48,176.89,176.45,176.89,93759.0,176.48,176.89,176.45,176.89,93759.0
2024-06-14 15:50:00,176.88,176.96,176.6,176.74,76691.0,176.88,176.96,176.6,176.74,76691.0
2024-06-14 15:55:00,176.75,177.35,176.69,177.25,188105.0,176.75,177.35,176.69,177.25,188105.0
2024-06-17 09:30:00,176.75,178.66,176.32,178.39,180002.0,176.75,178.66,176.32,178.39,180002.0
2024-06-17 09:35:00,178.47,178.55,177.41,177.85,66747.0,178.47,178.55,177.41,177.85,66747.0
2024-06-17 09:40:00,177.81,178.5,177.63,178.05,54754.0,177.81,178.5,177.63,178.05,54754.0
2024-06-17 09:45:00,178.08,178.25,177.74,177.8,39314.0,178.08,178.25,177.74,177.8,39314.0
2024-06-17 09:50:00,177.82,178.87,177.33,177.51,68899.0,177.82,178.87,177.33,177.51,68899.0
2024-06-17 09:55:00,177.57,177.77,177.02,177.37,42513.0,177.57,177.77,177.02,177.37,42513.0
2024-06-17 10:00:00,177.37,177.46,176.91,177.32,50848.0,177.37,177.46,176.91,177.32,50848.0
2024-06-17 10:05:00,177.32,177.37,176.8,176.89,34581.0,177.32,177.37,176.8,176.89,34581.0
2024-06-17 10:10:00,176.93,176.98,176.6,176.72,47710.0,176.93,176.98,176.6,176.72,47710.0
2024-06-17 10:15:00,176.72,177.26,176.66,177.17,45685.0,176.72,177.26,176.66,177.17,45685.0
2024-06-17 10:20:00,177.25,177.51,177.09,177.22,42507.0,177.25,177.51,177.09,177.22,42507.0
2024-06-17 10:25:00,177.25,177.57,177.2,177.43,38311.0,177.25,177.57,177.2,177.43,38311.0
2024-06-17 10:30:00,177.43,177.88,177.33,177.6,39032.0,177.43,177.88,177.33,177.6,39032.0
2024-06-17 10:35:00,177.52,177.56,176.87,176.92,37701.0,177.52,177.56,176.87,176.92,37701.0
2024-06-17 10:40:00,176.92,177.16,176.78,177.06,46505.0,176.92,177.16,176.78,177.06,46505.0
2024-06-17 10:45:00,177.12,177.33,176.91,177.31,35159.0,177.12,177.33,176.91,177.31,35159.0
2024-06-17 10:50:00,177.33,177.65,177.27,177.52,31057.0,177.33,177.65,177.27,177.52,31057.0
2024-06-17 10:55:00,177.53,177.93,177.43,177.93,29522.0,177.53,177.93,177.43,177.93,29522.0
2024-06-17 11:00:00,177.99,178.38,177.9,178.25,35664.0,177.99,178.38,177.9,178.25,35664.0
2024-06-17 11:05:00,178.32,178.37,178.12,178.25,31173.0,178.32,178.37,178.12,178.25,31173.0
2024-06-17 11:10:00,178.25,178.66,178.24,178.57,38191.0,178.25,178.66,178.24,178.57,38191.0
2024-06-17 11:15:00,178.65,178.96,178.61,178.73,35370.0,178.65,178.96,178.61,178.73,35370.0
2024-06-17 11:20:00,178.72,179.39,178.67,179.34,46471.0,178.72,179.39,178.67,179.34,46471.0
2024-06-17 11:25:00,179.37,179.81,179.2,179.56,51866.0,179.37,179.81,179.2,179.56,51866.0
2024-06-17 11:30:00,179.57,179.57,179.1,179.26,37011.0,179.57,179.57,179.1,179.26,37011.0
2024-06-17 11:35:00,179.22,179.28,179.13,179.22,24619.0,179.22,179.28,179.13,179.22,24619.0
2024-06-17 11:40:00,179.23,179.42,179.22,179.27,30237.0,179.23,179.42,179.22,179.27,30237.0
2024-06-17 11:45:00,179.22,179.25,178.77,178.79,57039.0,179.22,179.25,178.77,178.79,57039.0
2024-06-17 11:50:00,178.75,178.8,178.62,178.62,32385.0,178.75,178.8,178.62,178.62,32385.0
2024-06-17 11:55:00,178.67,178.9,178.57,178.78,20444.0,178.67,178.9,178.57,178.78,20444.0
2024-06-17 12:00:00,178.78,178.92,178.57,178.63,58152.0,178.78,178.92,178.57,178.63,58152.0
2024-06-17 12:05:00,178.64,178.66,178.33,178.35,45471.0,178.64,178.66,178.33,178.35,45471.0
2024-06-17 12:10:00,178.39,178.54,178.22,178.36,29977.0,178.39,178.54,178.22,178.36,29977.0
2024-06-17 12:15:00,178.39,178.58,178.24,178.25,15051.0,178.39,178.58,178.24,178.25,15051.0
2024-06-17 12:20:00,178.26,178.44,178.0,178.39,36749.0,178.26,178.44,178.0,178.39,36749.0
2024-06-17 12:25:00,178.49,179.19,178.43,179.11,25268.0,178.49,179.19,178.43,179.11,25268.0
2024-06-17 12:30:00,179.15,179.74,179.06,179.38,32315.0,179.15,179.74,179.06,179.38,32315.0
2024-06-17 12:35:00,179.38,179.38,179.02,179.29,13070.0,179.38,179.38,179.02,179.29,13070.0
2024-06-17 12:40:00,179.17,179.25,179.03,179.11,7372.0,179.17,179.25,179.03,179.11,7372.0
2024-06-17 12:45:00,179.07,179.17,178.95,179.08,7608.0,179.07,179.17,178.95,179.08,7608.0
2024-06-17 12:50:00,179.05,179.05,178.82,178.83,8149.0,179.05,179.05,178.82,178.83,8149.0
2024-06-17 12:55:00,178.81,178.86,178.62,178.79,11930.0,178.81,178.86,178.62,178.79,11930.0
2024-06-17 13:00:00,178.72,178.92,178.72,178.91,11123.0,178.72,178.92,178.72,178.91,11123.0
2024-06-17 13:05:00,178.88,179.04,178.54,178.67,12553.0,178.88,179.04,178.54,178.67,12553.0
2024-06-17 13:10:00,178.7,178.7,178.48,178.63,14114.0,178.7,178.7,178.48,178.63,14114.0
2024-06-17 13:15:00,178.64,178.89,178.61,178.8,12797.0,178.64,178.89,178.61,178.8,12797.0
2024-06-17 13:20:00,178.84,178.85,178.41,178.47,19174.0,178.84,178.85,178.41,178.47,19174.0
2024-06-17 13:25:00,178.46,178.58,178.43,178.57,18322.0,178.46,178.58,178.43,178.57,18322.0
2024-06-17 13:30:00,178.55,178.86,178.49,178.73,11292.0,178.55,178.86,178.49,178.73,11292.0
2024-06-17 13:35:00,178.74,178.76,178.61,178.69,9949.0,178.74,178.76,178.61,178.69,9949.0
2024-06-17 13:40:00,178.73,178.9,178.54,178.56,14278.0,178.73,178.9,178.54,178.56,14278.0
2024-06-17 13:45:00,178.59,178.7,178.5,178.67,7907.0,178.59,178.7,178.5,178.67,7907.0
2024-06-17 13:50:00,178.71,179.08,178.71,178.92,9517.0,178.71,179.08,178.71,178.92,9517.0
2024-06-17 13:55:00,178.94,178.99,178.84,178.88,6234.0,178.94,178.99,178.84,178.88,6234.0
2024-06-17 14:00:00,178.87,179.18,178.83,179.17,17367.0,178.87,179.18,178.83,179.17,17367.0
2024-06-17 14:05:00,179.18,179.22,178.89,179.12,20177.0,179.18,179.22,178.89,179.12,20177.0
2024-06-17 14:10:00,179.17,179.47,179.13,179.16,32302.0,179.17,179.47,179.13,179.16,32302.0
2024-06-17 14:15:00,179.12,179.46,179.11,179.31,14408.0,179.12,179.46,179.11,179.31,14408.0
2024-06-17 14:20:00,179.3,179.44,179.2,179.3,15336.0,179.3,179.44,179.2,179.3,15336.0
2024-06-17 14:25:00,179.31,180.45,178.18,179.21,314720.0,179.31,180.45,178.18,179.21,314720.0
2024-06-17 14:30:00,179.22,179.28,178.21,178.47,46352.0,179.22,179.28,178.21,178.47,46352.0
2024-06-17 14:35:00,178.41,178.6,177.84,178.19,50775.0,178.41,178.6,177.84,178.19,50775.0
2024-06-17 14:40:00,178.11,178.35,178.0,178.09,34773.0,178.11,178.35,178.0,178.09,34773.0
2024-06-17 14:45:00,178.0,178.27,177.86,178.19,43093.0,178.0,178.27,177.86,178.19,43093.0
2024-06-17 14:50:00,178.1,178.32,178.02,178.3,23310.0,178.1,178.32,178.02,178.3,23310.0
2024-06-17 14:55:00,178.3,178.3,177.85,177.89,20664.0,178.3,178.3,177.85,177.89,20664.0
2024-06-17 15:00:00,177.92,178.13,177.69,177.92,43888.0,177.92,178.13,177.69,177.92,43888.0
2024-06-17 15:05:00,177.9,178.06,177.87,177.94,19756.0,177.9,178.06,177.87,177.94,19756.0
2024-06-17 15:10:00,177.96,178.22,177.89,177.99,15101.0,177.96,178.22,177.89,177.99,15101.0
2024-06-17 15:15:00,178.02,178.21,178.0,178.05,13837.0,178.02,178.21,178.0,178.05,13837.0
2024-06-17 15:20:00,178.08,178.36,178.08,178.29,19255.0,178.08,178.36,178.08,178.29,19255.0
2024-06-17 15:25:00,178.29,178.41,178.21,178.36,18404.0,178.29,178.41,178.21,178.36,18404.0
2024-06-17 15:30:00,178.34,178.61,178.28,178.43,33590.0,178.34,178.61,178.28,178.43,33590.0
2024-06-17 15:35:00,178.42,178.59,178.35,178.39,18389.0,178.42,178.59,178.35,178.39,18389.0
2024-06-17 15:40:00,178.41,178.75,178.41,178.48,31506.0,178.41,178.75,178.41,178.48,31506.0
2024-06-17 15:45:00,178.44,178.73,178.23,178.7,70115.0,178.44,178.73,178.23,178.7,70115.0
2024-06-17 15:50:00,178.73,178.85,178.63,178.72,62249.0,178.73,178.85,178.63,178.72,62249.0
2024-06-17 15:55:00,178.68,178.8,178.45,178.51,186161.0,178.68,178.8,178.45,178.51,186161.0
2024-06-18 09:30:00,177.61,178.0,175.51,175.95,174200.0,177.61,178.0,175.51,175.95,174200.0
2024-06-18 09:35:00,175.95,176.79,175.91,176.75,78305.0,175.95,176.79,175.91,176.75,78305.0
2024-06-18 09:40:00,176.76,176.8,175.64,176.0,112722.0,176.76,176.8,175.64,176.0,112722.0
2024-06-18 09:45:00,176.06,176.1,175.25,175.62,101579.0,176.06,176.1,175.25,175.62,101579.0
2024-06-18 09:50:00,175.7,175.84,174.8,175.68,146772.0,175.7,175.84,174.8,175.68,146772.0
2024-06-18 09:55:00,175.63,175.64,174.59,174.99,90766.0,175.63,175.64,174.59,174.99,90766.0
2024-06-18 10:00:00,174.87,175.09,174.4,174.9,85197.0,174.87,175.09,174.4,174.9,85197.0
2024-06-18 10:05:00,174.9,175.05,174.52,174.75,114579.0,174.9,175.05,174.52,174.75,114579.0
2024-06-18 10:10:00,174.69,175.24,174.5,174.94,76204.0,174.69,175.24,174.5,174.94,76204.0
2024-06-18 10:15:00,175.01,175.22,174.97,175.01,41061.0,175.01,175.22,174.97,175.01,41061.0
2024-06-18 10:20:00,174.95,175.35,174.68,174.72,70381.0,174.95,175.35,174.68,174.72,70381.0
2024-06-18 10:25:00,174.75,175.04,174.32,174.85,107285.0,174.75,175.04,174.32,174.85,107285.0
2024-06-18 10:30:00,174.8,175.0,174.6,174.64,43236.0,174.8,175.0,174.6,174.64,43236.0
2024-06-18 10:35:00,174.6,175.17,174.6,175.01,88428.0,174.6,175.17,174.6,175.01,88428.0
2024-06-18 10:40:00,175.03,175.08,174.33,174.35,67161.0,175.03,175.08,174.33,174.35,67161.0
2024-06-18 10:45:00,174.35,174.66,174.33,174.44,53412.0,174.35,174.66,174.33,174.44,53412.0
2024-06-18 10:50:00,174.5,174.5,173.9,174.09,128995.0,174.5,174.5,173.9,174.09,128995.0
2024-06-18 10:55:00,174.11,174.3,173.91,174.14,81200.0,174.11,174.3,173.91,174.14,81200.0
2024-06-18 11:00:00,174.12,174.25,173.83,174.12,73812.0,174.12,174.25,173.83,174.12,73812.0
2024-06-18 11:05:00,174.12,174.49,174.09,174.36,42749.0,174.12,174.49,174.09,174.36,42749.0
2024-06-18 11:10:00,174.38,174.65,174.15,174.61,61656.0,174.38,174.65,174.15,174.61,61656.0
2024-06-18 11:15:00,174.61,174.96,174.6,174.6,40756.0,174.61,174.96,174.6,174.6,40756.0
2024-06-18 11:20:00,174.56,174.74,174.26,174.73,24897.0,174.56,174.74,174.26,174.73,24897.0
2024-06-18 11:25:00,174.74,174.99,174.64,174.97,42518.0,174.74,174.99,174.64,174.97,42518.0
2024-06-18 11:30:00,174.91,175.19,174.9,175.07,58800.0,174.91,175.19,174.9,175.07,58800.0
2024-06-18 11:35:00,175.08,175.28,174.97,175.26,18683.0,175.08,175.28,174.97,175.26,18683.0
2024-06-18 11:40:00,175.19,175.48,175.19,175.39,34524.0,175.19,175.48,175.19,175.39,34524.0
2024-06-18 11:45:00,175.4,175.49,175.25,175.39,28937.0,175.4,175.49,175.25,175.39,28937.0
2024-06-18 11:50:00,175.38,175.58,175.18,175.52,29841.0,175.38,175.58,175.18,175.52,29841.0
2024-06-18 11:55:00,175.52,175.52,174.95,175.05,33545.0,175.52,175.52,174.95,175.05,33545.0
2024-06-18 12:00:00,175.05,175.21,175.01,175.1,17701.0,175.05,175.21,175.01,175.1,17701.0
2024-06-18 12:05:00,175.09,175.38,175.06,175.31,14774.0,175.09,175.38,175.06,175.31,14774.0
2024-06-18 12:10:00,175.29,175.58,175.1,175.29,30491.0,175.29,175.58,175.1,175.29,30491.0
2024-06-18 12:15:00,175.34,175.42,175.05,175.15,34346.0,175.34,175.42,175.05,175.15,34346.0
2024-06-18 12:20:00,175.18,175.2,175.0,175.06,30226.0,175.18,175.2,175.0,175.06,30226.0
2024-06-18 12:25:00,175.05,175.19,174.94,174.98,47370.0,175.05,175.19,174.94,174.98,47370.0
2024-06-18 12:30:00,174.95,174.96,174.75,174.77,27708.0,174.95,174.96,174.75,174.77,27708.0
2024-06-18 12:35:00,174.75,174.85,174.54,174.55,34999.0,174.75,174.85,174.54,174.55,34999.0
2024-06-18 12:40:00,174.55,174.73,174.26,174.5,49034.0,174.55,174.73,174.26,174.5,49034.0
2024-06-18 12:45:00,174.53,174.55,174.09,174.18,44162.0,174.53,174.55,174.09,174.18,44162.0
2024-06-18 12:50:00,174.22,174.36,173.82,173.97,63480.0,174.22,174.36,173.82,173.97,63480.0
2024-06-18 12:55:00,174.0,174.63,174.0,174.53,42289.0,174.0,174.63,174.0,174.53,42289.0
2024-06-18 13:00:00,174.52,174.74,174.48,174.63,21260.0,174.52,174.74,174.48,174.63,21260.0
2024-06-18 13:05:00,174.6,174.61,174.43,174.53,28398.0,174.6,174.61,174.43,174.53,28398.0
2024-06-18 13:10:00,174.52,174.6,174.44,174.57,20289.0,174.52,174.6,174.44,174.57,20289.0
2024-06-18 13:15:00,174.51,174.71,174.42,174.7,21112.0,174.51,174.71,174.42,174.7,21112.0
2024-06-18 13:20:00,174.68,174.71,174.43,174.48,39398.0,174.68,174.71,174.43,174.48,39398.0
2024-06-18 13:25:00,174.47,174.47,174.07,174.24,32674.0,174.47,174.47,174.07,174.24,32674.0
2024-06-18 13:30:00,174.21,174.47,174.06,174.47,23229.0,174.21,174.47,174.06,174.47,23229.0
2024-06-18 13:35:00,174.47,174.6,174.4,174.56,22377.0,174.47,174.6,174.4,174.56,22377.0
2024-06-18 13:40:00,174.58,174.64,174.41,174.48,29291.0,174.58,174.64,174.41,174.48,29291.0
2024-06-18 13:45:00,174.5,174.62,174.45,174.45,11204.0,174.5,174.62,174.45,174.45,11204.0
2024-06-18 13:50:00,174.49,174.61,174.37,174.49,20713.0,174.49,174.61,174.37,174.49,20713.0
2024-06-18 13:55:00,174.49,174.61,174.28,174.34,40554.0,174.49,174.61,174.28,174.34,40554.0
2024-06-18 14:00:00,174.34,174.5,174.24,174.49,30813.0,174.34,174.5,174.24,174.49,30813.0
2024-06-18 14:05:00,174.52,174.87,174.44,174.61,45540.0,174.52,174.87,174.44,174.61,45540.0
2024-06-18 14:10:00,174.53,174.71,174.4,174.57,59714.0,174.53,174.71,174.4,174.57,59714.0
2024-06-18 14:15:00,174.57,174.7,174.51,174.53,29888.0,174.57,174.7,174.51,174.53,29888.0
2024-06-18 14:20:00,174.49,174.55,174.27,174.49,31002.0,174.49,174.55,174.27,174.49,31002.0
2024-06-18 14:25:00,174.48,174.65,174.48,174.59,22511.0,174.48,174.65,174.48,174.59,22511.0
2024-06-18 14:30:00,174.6,174.65,174.55,174.55,20036.0,174.6,174.65,174.55,174.55,20036.0
2024-06-18 14:35:00,174.55,174.56,174.38,174.48,29917.0,174.55,174.56,174.38,174.48,29917.0
2024-06-18 14:40:00,174.47,174.74,174.46,174.64,21287.0,174.47,174.74,174.46,174.64,21287.0
2024-06-18 14:45:00,174.67,174.96,174.66,174.91,35627.0,174.67,174.96,174.66,174.91,35627.0
2024-06-18 14:50:00,174.92,175.04,174.84,175.04,37544.0,174.92,175.04,174.84,175.04,37544.0
2024-06-18 14:55:00,175.06,175.07,174.82,175.03,30058.0,175.06,175.07,174.82,175.03,30058.0
2024-06-18 15:00:00,175.02,175.14,174.6,174.71,37022.0,175.02,175.14,174.6,174.71,37022.0
2024-06-18 15:05:00,174.72,174.85,174.67,174.74,26673.0,174.72,174.85,174.67,174.74,26673.0
2024-06-18 15:10:00,174.74,174.96,174.67,174.9,40320.0,174.74,174.96,174.67,174.9,40320.0
2024-06-18 15:15:00,174.9,175.03,174.88,174.99,34527.0,174.9,175.03,174.88,174.99,34527.0
2024-06-18 15:20:00,175.0,175.12,174.92,175.12,35856.0,175.0,175.12,174.92,175.12,35856.0
2024-06-18 15:25:00,175.12,175.39,174.98,175.06,53688.0,175.12,175.39,174.98,175.06,53688.0
2024-06-18 15:30:00,175.05,175.41,174.99,175.41,42044.0,175.05,175.41,174.99,175.41,42044.0
2024-06-18 15:35:00,175.46,175.68,175.44,175.55,67513.0,175.46,175.68,175.44,175.55,67513.0
2024-06-18 15:40:00,175.55,175.78,175.53,175.72,72876.0,175.55,175.78,175.53,175.72,72876.0
2024-06-18 15:45:00,175.71,175.77,175.32,175.36,68395.0,175.71,175.77,175.32,175.36,68395.0
2024-06-18 15:50:00,175.35,175.44,175.2,175.26,50160.0,175.35,175.44,175.2,175.26,50160.0
2024-06-18 15:55:00,175.29,175.29,174.98,175.0,203394.0,175.29,175.29,174.98,175.0,203394.0
2024-06-20 09:30:00,173.02,173.7,172.33,172.91,318506.0,173.02,173.7,172.33,172.91,318506.0
2024-06-20 09:35:00,172.95,173.93,172.84,172.97,94424.0,172.95,173.93,172.84,172.97,94424.0
2024-06-20 09:40:00,172.97,173.3,172.04,173.24,165343.0,172.97,173.3,172.04,173.24,165343.0
2024-06-20 09:45:00,173.24,173.92,172.98,173.85,111294.0,173.24,173.92,172.98,173.85,111294.0
2024-06-20 09:50:00,173.86,174.53,173.66,173.68,81141.0,173.86,174.53,173.66,173.68,81141.0
2024-06-20 09:55:00,173.78,173.85,172.95,173.15,117300.0,173.78,173.85,172.95,173.15,117300.0
2024-06-20 10:00:00,173.19,173.79,173.12,173.55,66972.0,173.19,173.79,173.12,173.55,66972.0
2024-06-20 10:05:00,173.59,174.06,173.47,173.81,43917.0,173.59,174.06,173.47,173.81,43917.0
2024-06-20 10:10:00,173.75,174.51,173.58,174.26,58392.0,173.75,174.51,173.58,174.26,58392.0
2024-06-20 10:15:00,174.39,174.53,173.85,173.93,49154.0,174.39,174.53,173.85,173.93,49154.0
2024-06-20 10:20:00,174.01,174.41,173.69,174.36,53704.0,174.01,174.41,173.69,174.36,53704.0
2024-06-20 10:25:00,174.37,175.16,174.35,175.03,87984.0,174.37,175.16,174.35,175.03,87984.0
2024-06-20 10:30:00,174.98,175.04,174.0,174.15,51468.0,174.98,175.04,174.0,174.15,51468.0
2024-06-20 10:35:00,174.15,174.3,174.07,174.26,29289.0,174.15,174.3,174.07,174.26,29289.0
2024-06-20 10:40:00,174.22,174.47,173.93,174.17,30165.0,174.22,174.47,173.93,174.17,30165.0
2024-06-20 10:45:00,174.24,174.26,173.78,173.93,24561.0,174.24,174.26,173.78,173.93,24561.0
2024-06-20 10:50:00,173.91,174.05,173.61,173.76,20207.0,173.91,174.05,173.61,173.76,20207.0
2024-06-20 10:55:00,173.72,173.73,173.27,173.59,45402.0,173.72,173.73,173.27,173.59,45402.0
2024-06-20 11:00:00,173.57,173.67,173.36,173.41,22693.0,173.57,173.67,173.36,173.41,22693.0
2024-06-20 11:05:00,173.48,173.65,173.34,173.43,25199.0,173.48,173.65,173.34,173.43,25199.0
2024-06-20 11:10:00,173.46,173.85,173.41,173.83,31942.0,173.46,173.85,173.41,173.83,31942.0
2024-06-20 11:15:00,173.87,174.08,173.62,173.62,33684.0,173.87,174.08,173.62,173.62,33684.0
2024-06-20 11:20:00,173.66,173.79,173.42,173.75,30576.0,173.66,173.79,173.42,173.75,30576.0
2024-06-20 11:25:00,173.75,173.79,173.35,173.4,24175.0,173.75,173.79,173.35,173.4,24175.0
2024-06-20 11:30:00,173.4,173.4,173.15,173.2,28271.0,173.4,173.4,173.15,173.2,28271.0
2024-06-20 11:35:00,173.2,173.6,173.19,173.52,38046.0,173.2,173.6,173.19,173.52,38046.0
2024-06-20 11:40:00,173.53,173.85,173.52,173.76,27798.0,173.53,173.85,173.52,173.76,27798.0
2024-06-20 11:45:00,173.78,174.31,173.72,174.26,42344.0,173.78,174.31,173.72,174.26,42344.0
2024-06-20 11:50:00,174.36,174.36,173.79,173.84,25996.0,174.36,174.36,173.79,173.84,25996.0
2024-06-20 11:55:00,173.89,174.13,173.77,174.0,22520.0,173.89,174.13,173.77,174.0,22520.0
2024-06-20 12:00:00,173.96,174.36,173.95,174.17,16511.0,173.96,174.36,173.95,174.17,16511.0
2024-06-20 12:05:00,174.16,174.4,174.13,174.22,19918.0,174.16,174.4,174.13,174.22,19918.0
2024-06-20 12:10:00,174.23,174.28,173.97,174.25,49097.0,174.23,174.28,173.97,174.25,49097.0
2024-06-20 12:15:00,174.25,174.5,174.24,174.47,13803.0,174.25,174.5,174.24,174.47,13803.0
2024-06-20 12:20:00,174.46,174.54,174.15,174.18,20839.0,174.46,174.54,174.15,174.18,20839.0
2024-06-20 12:25:00,174.19,174.4,174.03,174.11,19743.0,174.19,174.4,174.03,174.11,19743.0
2024-06-20 12:30:00,174.06,174.07,173.31,173.62,47344.0,174.06,174.07,173.31,173.62,47344.0
2024-06-20 12:35:00,173.6,173.71,173.4,173.67,24618.0,173.6,173.71,173.4,173.67,24618.0
2024-06-20 12:40:00,173.72,173.99,173.66,173.78,18793.0,173.72,173.99,173.66,173.78,18793.0
2024-06-20 12:45:00,173.83,174.11,173.82,173.89,20360.0,173.83,174.11,173.82,173.89,20360.0
2024-06-20 12:50:00,173.99,174.14,173.9,174.06,17187.0,173.99,174.14,173.9,174.06,17187.0
2024-06-20 12:55:00,174.09,174.24,174.03,174.18,22493.0,174.09,174.24,174.03,174.18,22493.0
2024-06-20 13:00:00,174.22,174.3,173.91,174.26,17182.0,174.22,174.3,173.91,174.26,17182.0
2024-06-20 13:05:00,174.28,174.4,173.65,173.73,19042.0,174.28,174.4,173.65,173.73,19042.0
2024-06-20 13:10:00,173.72,174.04,173.69,173.97,16030.0,173.72,174.04,173.69,173.97,16030.0
2024-06-20 13:15:00,173.97,174.21,173.92,174.11,14050.0,173.97,174.21,173.92,174.11,14050.0
2024-06-20 13:20:00,174.09,174.14,173.9,174.0,17608.0,174.09,174.14,173.9,174.0,17608.0
2024-06-20 13:25:00,173.98,174.13,173.8,174.13,15034.0,173.98,174.13,173.8,174.13,15034.0
2024-06-20 13:30:00,174.15,174.2,173.89,174.0,17202.0,174.15,174.2,173.89,174.0,17202.0
2024-06-20 13:35:00,174.02,174.19,173.99,174.18,11927.0,174.02,174.19,173.99,174.18,11927.0
2024-06-20 13:40:00,174.18,174.47,174.11,174.47,19520.0,174.18,174.47,174.11,174.47,19520.0
2024-06-20 13:45:00,174.48,174.76,174.33,174.67,24476.0,174.48,174.76,174.33,174.67,24476.0
2024-06-20 13:50:00,174.64,174.77,174.58,174.68,26833.0,174.64,174.77,174.58,174.68,26833.0
2024-06-20 13:55:00,174.71,174.8,174.6,174.6,22747.0,174.71,174.8,174.6,174.6,22747.0
2024-06-20 14:00:00,174.6,174.99,174.56,174.94,33621.0,174.6,174.99,174.56,174.94,33621.0
2024-06-20 14:05:00,174.97,175.15,174.88,174.98,52892.0,174.97,175.15,174.88,174.98,52892.0
2024-06-20 14:10:00,174.97,175.19,174.91,175.11,28951.0,174.97,175.19,174.91,175.11,28951.0
2024-06-20 14:15:00,175.14,175.33,175.14,175.28,21905.0,175.14,175.33,175.14,175.28,21905.0
2024-06-20 14:20:00,175.27,175.58,175.2,175.56,23661.0,175.27,175.58,175.2,175.56,23661.0
2024-06-20 14:25:00,175.58,175.68,175.49,175.67,16153.0,175.58,175.68,175.49,175.67,16153.0
2024-06-20 14:30:00,175.65,176.15,175.65,175.98,54091.0,175.65,176.15,175.65,175.98,54091.0
2024-06-20 14:35:00,176.03,176.22,175.94,176.17,61449.0,176.03,176.22,175.94,176.17,61449.0
2024-06-20 14:40:00,176.11,176.31,175.95,176.27,47110.0,176.11,176.31,175.95,176.27,47110.0
2024-06-20 14:45:00,176.21,176.5,176.0,176.45,31577.0,176.21,176.5,176.0,176.45,31577.0
2024-06-20 14:50:00,176.48,176.5,176.15,176.3,21878.0,176.48,176.5,176.15,176.3,21878.0
2024-06-20 14:55:00,176.29,176.55,176.27,176.41,37687.0,176.29,176.55,176.27,176.41,37687.0
2024-06-20 15:00:00,176.44,176.59,176.4,176.52,60488.0,176.44,176.59,176.4,176.52,60488.0
2024-06-20 15:05:00,176.53,176.64,176.39,176.62,62888.0,176.53,176.64,176.39,176.62,62888.0
2024-06-20 15:10:00,176.64,176.65,175.95,176.12,71709.0,176.64,176.65,175.95,176.12,71709.0
2024-06-20 15:15:00,176.1,176.45,175.99,176.38,29841.0,176.1,176.45,175.99,176.38,29841.0
2024-06-20 15:20:00,176.29,176.4,176.12,176.17,32290.0,176.29,176.4,176.12,176.17,32290.0
2024-06-20 15:25:00,176.17,176.4,176.08,176.35,30198.0,176.17,176.4,176.08,176.35,30198.0
2024-06-20 15:30:00,176.31,176.45,175.94,176.44,28596.0,176.31,176.45,175.94,176.44,28596.0
2024-06-20 15:35:00,176.4,176.42,175.96,176.32,41568.0,176.4,176.42,175.96,176.32,41568.0
2024-06-20 15:40:00,176.32,176.4,176.14,176.14,41860.0,176.32,176.4,176.14,176.14,41860.0
2024-06-20 15:45:00,176.14,176.57,176.14,176.4,41125.0,176.14,176.57,176.14,176.4,41125.0
2024-06-20 15:50:00,176.34,176.49,176.27,176.39,48916.0,176.34,176.49,176.27,176.39,48916.0
2024-06-20 15:55:00,176.38,176.42,176.09,176.3,193612.0,176.38,176.42,176.09,176.3,193612.0
2024-06-21 09:30:00,176.83,176.83,175.78,176.26,958509.0,176.83,176.83,175.78,176.26,958509.0
2024-06-21 09:35:00,176.2,176.62,175.82,176.09,47308.0,176.2,176.62,175.82,176.09,47308.0
2024-06-21 09:40:00,176.06,176.54,175.81,176.35,54081.0,176.06,176.54,175.81,176.35,54081.0
2024-06-21 09:45:00,176.35,176.94,175.66,176.68,107760.0,176.35,176.94,175.66,176.68,107760.0
2024-06-21 09:50:00,176.59,177.46,176.59,177.11,107619.0,176.59,177.46,176.59,177.11,107619.0
2024-06-21 09:55:00,177.22,177.75,177.0,177.45,81696.0,177.22,177.75,177.0,177.45,81696.0
2024-06-21 10:00:00,177.4,177.51,176.47,176.63,51160.0,177.4,177.51,176.47,176.63,51160.0
2024-06-21 10:05:00,176.63,176.97,176.22,176.82,35790.0,176.63,176.97,176.22,176.82,35790.0
2024-06-21 10:10:00,176.77,177.24,176.39,176.48,33421.0,176.77,177.24,176.39,176.48,33421.0
2024-06-21 10:15:00,176.43,176.73,176.39,176.7,24860.0,176.43,176.73,176.39,176.7,24860.0
2024-06-21 10:20:00,176.65,176.85,176.55,176.66,24643.0,176.65,176.85,176.55,176.66,24643.0
2024-06-21 10:25:00,176.66,176.76,176.39,176.45,16400.0,176.66,176.76,176.39,176.45,16400.0
2024-06-21 10:30:00,176.5,176.6,176.25,176.36,19754.0,176.5,176.6,176.25,176.36,19754.0
2024-06-21 10:35:00,176.37,176.64,176.31,176.32,12698.0,176.37,176.64,176.31,176.32,12698.0
2024-06-21 10:40:00,176.41,176.51,176.26,176.3,10104.0,176.41,176.51,176.26,176.3,10104.0
2024-06-21 10:45:00,176.3,176.73,176.27,176.67,16583.0,176.3,176.73,176.27,176.67,16583.0
2024-06-21 10:50:00,176.64,176.67,176.13,176.26,25813.0,176.64,176.67,176.13,176.26,25813.0
2024-06-21 10:55:00,176.18,176.3,175.9,176.21,32889.0,176.18,176.3,175.9,176.21,32889.0
2024-06-21 11:00:00,176.17,176.54,176.11,176.49,21548.0,176.17,176.54,176.11,176.49,21548.0
2024-06-21 11:05:00,176.52,176.9,176.52,176.85,21112.0,176.52,176.9,176.52,176.85,21112.0
2024-06-21 11:10:00,176.81,177.25,176.65,177.2,19964.0,176.81,177.25,176.65,177.2,19964.0
2024-06-21 11:15:00,177.25,177.27,177.01,177.03,25135.0,177.25,177.27,177.01,177.03,25135.0
2024-06-21 11:20:00,177.16,177.17,176.41,176.63,39993.0,177.16,177.17,176.41,176.63,39993.0
2024-06-21 11:25:00,176.65,176.69,176.29,176.39,27344.0,176.65,176.69,176.29,176.39,27344.0
2024-06-21 11:30:00,176.34,178.41,176.17,177.5,290155.0,176.34,178.41,176.17,177.5,290155.0
2024-06-21 11:35:00,177.5,177.69,176.68,176.75,77259.0,177.5,177.69,176.68,176.75,77259.0
2024-06-21 11:40:00,176.65,176.74,176.4,176.54,30877.0,176.65,176.74,176.4,176.54,30877.0
2024-06-21 11:45:00,176.47,176.63,176.4,176.45,16559.0,176.47,176.63,176.4,176.45,16559.0
2024-06-21 11:50:00,176.44,176.48,176.13,176.2,23168.0,176.44,176.48,176.13,176.2,23168.0
2024-06-21 11:55:00,176.18,176.75,176.01,176.75,49432.0,176.18,176.75,176.01,176.75,49432.0
2024-06-21 12:00:00,176.64,176.77,176.43,176.72,21057.0,176.64,176.77,176.43,176.72,21057.0
2024-06-21 12:05:00,176.73,176.73,176.5,176.53,9259.0,176.73,176.73,176.5,176.53,9259.0
2024-06-21 12:10:00,176.57,176.63,176.45,176.46,8106.0,176.57,176.63,176.45,176.46,8106.0
2024-06-21 12:15:00,176.4,176.7,176.2,176.59,15895.0,176.4,176.7,176.2,176.59,15895.0
2024-06-21 12:20:00,176.52,176.67,176.44,176.47,7745.0,176.52,176.67,176.44,176.47,7745.0
2024-06-21 12:25:00,176.53,176.61,176.4,176.59,29527.0,176.53,176.61,176.4,176.59,29527.0
2024-06-21 12:30:00,176.59,176.9,176.53,176.68,33043.0,176.59,176.9,176.53,176.68,33043.0
2024-06-21 12:35:00,176.69,177.07,176.59,177.07,25332.0,176.69,177.07,176.59,177.07,25332.0
2024-06-21 12:40:00,177.07,177.31,176.93,177.27,26706.0,177.07,177.31,176.93,177.27,26706.0
2024-06-21 12:45:00,177.28,177.32,176.92,176.99,25853.0,177.28,177.32,176.92,176.99,25853.0
2024-06-21 12:50:00,177.06,177.12,176.91,177.05,11078.0,177.06,177.12,176.91,177.05,11078.0
2024-06-21 12:55:00,177.05,177.26,176.99,177.21,15688.0,177.05,177.26,176.99,177.21,15688.0
2024-06-21 13:00:00,177.12,177.24,177.1,177.19,8429.0,177.12,177.24,177.1,177.19,8429.0
2024-06-21 13:05:00,177.13,177.13,176.54,176.56,16698.0,177.13,177.13,176.54,176.56,16698.0
2024-06-21 13:10:00,176.53,176.68,176.5,176.66,19595.0,176.53,176.68,176.5,176.66,19595.0
2024-06-21 13:15:00,176.68,176.72,176.3,176.36,36585.0,176.68,176.72,176.3,176.36,36585.0
2024-06-21 13:20:00,176.29,176.61,176.26,176.55,26149.0,176.29,176.61,176.26,176.55,26149.0
2024-06-21 13:25:00,176.6,176.74,176.45,176.67,7677.0,176.6,176.74,176.45,176.67,7677.0
2024-06-21 13:30:00,176.62,176.69,176.5,176.64,13841.0,176.62,176.69,176.5,176.64,13841.0
2024-06-21 13:35:00,176.61,176.66,176.47,176.51,15565.0,176.61,176.66,176.47,176.51,15565.0
2024-06-21 13:40:00,176.5,176.67,176.46,176.59,27041.0,176.5,176.67,176.46,176.59,27041.0
2024-06-21 13:45:00,176.55,176.7,176.51,176.7,28037.0,176.55,176.7,176.51,176.7,28037.0
2024-06-21 13:50:00,176.68,176.79,176.6,176.79,10822.0,176.68,176.79,176.6,176.79,10822.0
2024-06-21 13:55:00,176.8,176.88,176.52,176.52,26475.0,176.8,176.88,176.52,176.52,26475.0
2024-06-21 14:00:00,176.59,176.7,176.4,176.7,38831.0,176.59,176.7,176.4,176.7,38831.0
2024-06-21 14:05:00,176.7,176.94,176.66,176.72,16550.0,176.7,176.94,176.66,176.72,16550.0
2024-06-21 14:10:00,176.71,176.74,176.25,176.25,47677.0,176.71,176.74,176.25,176.25,47677.0
2024-06-21 14:15:00,176.26,176.57,176.2,176.53,38265.0,176.26,176.57,176.2,176.53,38265.0
2024-06-21 14:20:00,176.46,176.77,176.39,176.52,32644.0,176.46,176.77,176.39,176.52,32644.0
2024-06-21 14:25:00,176.55,176.66,176.45,176.6,14876.0,176.55,176.66,176.45,176.6,14876.0
2024-06-21 14:30:00,176.59,176.74,176.54,176.68,6858.0,176.59,176.74,176.54,176.68,6858.0
2024-06-21 14:35:00,176.6,176.73,176.52,176.58,13297.0,176.6,176.73,176.52,176.58,13297.0
2024-06-21 14:40:00,176.55,176.7,176.47,176.6,48810.0,176.55,176.7,176.47,176.6,48810.0
2024-06-21 14:45:00,176.61,176.69,176.17,176.62,46319.0,176.61,176.69,176.17,176.62,46319.0
2024-06-21 14:50:00,176.66,176.81,176.47,176.72,26746.0,176.66,176.81,176.47,176.72,26746.0
2024-06-21 14:55:00,176.67,176.68,176.5,176.6,7253.0,176.67,176.68,176.5,176.6,7253.0
2024-06-21 15:00:00,176.59,176.85,176.58,176.76,7405.0,176.59,176.85,176.58,176.76,7405.0
2024-06-21 15:05:00,176.76,176.78,176.4,176.57,49302.0,176.76,176.78,176.4,176.57,49302.0
2024-06-21 15:10:00,176.61,176.65,176.52,176.54,14028.0,176.61,176.65,176.52,176.54,14028.0
2024-06-21 15:15:00,176.55,176.75,176.51,176.69,17126.0,176.55,176.75,176.51,176.69,17126.0
2024-06-21 15:20:00,176.7,176.81,176.42,176.67,37778.0,176.7,176.81,176.42,176.67,37778.0
2024-06-21 15:25:00,176.65,176.73,176.48,176.73,18422.0,176.65,176.73,176.48,176.73,18422.0
2024-06-21 15:30:00,176.7,176.73,176.52,176.53,30855.0,176.7,176.73,176.52,176.53,30855.0
2024-06-21 15:35:00,176.53,176.56,176.27,176.28,48071.0,176.53,176.56,176.27,176.28,48071.0
2024-06-21 15:40:00,176.28,176.39,176.12,176.39,88741.0,176.28,176.39,176.12,176.39,88741.0
2024-06-21 15:45:00,176.39,176.54,176.25,176.54,96559.0,176.39,176.54,176.25,176.54,96559.0
2024-06-21 15:50:00,176.51,176.81,176.47,176.8,97811.0,176.51,176.81,176.47,176.8,97811.0
2024-06-21 15:55:00,176.81,176.85,176.56,176.56,348558.0,176.81,176.85,176.56,176.56,348558.0
2024-06-24 09:30:00,176.15,177.17,175.59,176.99,194643.0,176.15,177.17,175.59,176.99,194643.0
2024-06-24 09:35:00,176.86,177.6,176.7,177.4,66388.0,176.86,177.6,176.7,177.4,66388.0
2024-06-24 09:40:00,177.44,178.41,177.4,177.78,86785.0,177.44,178.41,177.4,177.78,86785.0
2024-06-24 09:45:00,177.79,178.73,177.79,178.48,56146.0,177.79,178.73,177.79,178.48,56146.0
2024-06-24 09:50:00,178.48,179.44,178.37,179.31,118083.0,178.48,179.44,178.37,179.31,118083.0
2024-06-24 09:55:00,179.21,179.47,178.81,179.11,56973.0,179.21,179.47,178.81,179.11,56973.0
2024-06-24 10:00:00,179.17,179.3,178.85,179.16,40651.0,179.17,179.3,178.85,179.16,40651.0
2024-06-24 10:05:00,179.18,179.39,178.87,179.12,40482.0,179.18,179.39,178.87,179.12,40482.0
2024-06-24 10:10:00,179.06,179.06,178.31,178.54,64298.0,179.06,179.06,178.31,178.54,64298.0
2024-06-24 10:15:00,178.58,179.01,178.34,178.81,49087.0,178.58,179.01,178.34,178.81,49087.0
2024-06-24 10:20:00,178.75,178.83,178.17,178.38,19097.0,178.75,178.83,178.17,178.38,19097.0
2024-06-24 10:25:00,178.38,178.83,178.16,178.23,53213.0,178.38,178.83,178.16,178.23,53213.0
2024-06-24 10:30:00,178.3,179.0,178.3,178.96,19649.0,178.3,179.0,178.3,178.96,19649.0
2024-06-24 10:35:00,178.96,179.72,178.88,179.65,91517.0,178.96,179.72,178.88,179.65,91517.0
2024-06-24 10:40:00,179.66,179.93,179.47,179.93,97630.0,179.66,179.93,179.47,179.93,97630.0
2024-06-24 10:45:00,179.87,180.4,179.82,180.14,93742.0,179.87,180.4,179.82,180.14,93742.0
2024-06-24 10:50:00,180.14,180.44,179.98,180.36,78290.0,180.14,180.44,179.98,180.36,78290.0
2024-06-24 10:55:00,180.36,180.4,180.06,180.18,42505.0,180.36,180.4,180.06,180.18,42505.0
2024-06-24 11:00:00,180.18,180.6,180.1,180.32,45636.0,180.18,180.6,180.1,180.32,45636.0
2024-06-24 11:05:00,180.4,180.45,179.9,180.12,47387.0,180.4,180.45,179.9,180.12,47387.0
2024-06-24 11:10:00,180.12,180.16,179.8,180.0,27974.0,180.12,180.16,179.8,180.0,27974.0
2024-06-24 11:15:00,180.01,180.34,179.92,180.13,37638.0,180.01,180.34,179.92,180.13,37638.0
2024-06-24 11:20:00,180.09,180.1,179.82,179.9,24425.0,180.09,180.1,179.82,179.9,24425.0
2024-06-24 11:25:00,179.89,180.0,179.12,179.18,57682.0,179.89,180.0,179.12,179.18,57682.0
2024-06-24 11:30:00,179.18,179.21,178.77,179.15,56123.0,179.18,179.21,178.77,179.15,56123.0
2024-06-24 11:35:00,179.15,179.5,179.14,179.5,39732.0,179.15,179.5,179.14,179.5,39732.0
2024-06-24 11:40:00,179.5,179.56,179.25,179.3,43680.0,179.5,179.56,179.25,179.3,43680.0
2024-06-24 11:45:00,179.31,179.57,179.09,179.22,61955.0,179.31,179.57,179.09,179.22,61955.0
2024-06-24 11:50:00,179.26,179.33,179.08,179.15,39668.0,179.26,179.33,179.08,179.15,39668.0
2024-06-24 11:55:00,179.15,179.19,179.08,179.1,45197.0,179.15,179.19,179.08,179.1,45197.0
2024-06-24 12:00:00,179.1,179.51,179.09,179.5,34046.0,179.1,179.51,179.09,179.5,34046.0
2024-06-24 12:05:00,179.48,180.15,179.47,180.09,50182.0,179.48,180.15,179.47,180.09,50182.0
2024-06-24 12:10:00,180.1,180.17,179.97,180.09,29739.0,180.1,180.17,179.97,180.09,29739.0
2024-06-24 12:15:00,180.09,180.18,179.88,180.09,36797.0,180.09,180.18,179.88,180.09,36797.0
2024-06-24 12:20:00,180.08,180.24,179.91,180.2,21877.0,180.08,180.24,179.91,180.2,21877.0
2024-06-24 12:25:00,180.21,180.37,179.97,180.07,33021.0,180.21,180.37,179.97,180.07,33021.0
2024-06-24 12:30:00,180.05,180.11,179.89,179.93,31715.0,180.05,180.11,179.89,179.93,31715.0
2024-06-24 12:35:00,179.95,180.3,179.85,179.99,41739.0,179.95,180.3,179.85,179.99,41739.0
2024-06-24 12:40:00,179.99,180.19,179.89,180.12,17881.0,179.99,180.19,179.89,180.12,17881.0
2024-06-24 12:45:00,180.1,180.13,179.85,180.04,34089.0,180.1,180.13,179.85,180.04,34089.0
2024-06-24 12:50:00,179.99,180.04,179.86,179.96,48283.0,179.99,180.04,179.86,179.96,48283.0
2024-06-24 12:55:00,179.95,179.99,179.77,179.85,56269.0,179.95,179.99,179.77,179.85,56269.0
2024-06-24 13:00:00,179.84,179.88,179.35,179.86,39743.0,179.84,179.88,179.35,179.86,39743.0
2024-06-24 13:05:00,179.86,180.07,178.6,179.14,126880.0,179.86,180.07,178.6,179.14,126880.0
2024-06-24 13:10:00,179.13,179.35,179.04,179.22,33090.0,179.13,179.35,179.04,179.22,33090.0
2024-06-24 13:15:00,179.22,179.44,179.17,179.21,22634.0,179.22,179.44,179.17,179.21,22634.0
2024-06-24 13:20:00,179.25,179.43,179.12,179.13,28140.0,179.25,179.43,179.12,179.13,28140.0
2024-06-24 13:25:00,179.13,179.21,178.79,179.06,46218.0,179.13,179.21,178.79,179.06,46218.0
2024-06-24 13:30:00,178.97,178.98,178.1,178.25,34645.0,178.97,178.98,178.1,178.25,34645.0
2024-06-24 13:35:00,178.29,178.77,178.27,178.74,38071.0,178.29,178.77,178.27,178.74,38071.0
2024-06-24 13:40:00,178.73,178.96,178.54,178.81,21050.0,178.73,178.96,178.54,178.81,21050.0
2024-06-24 13:45:00,178.81,178.81,178.58,178.69,18876.0,178.81,178.81,178.58,178.69,18876.0
2024-06-24 13:50:00,178.77,178.8,178.59,178.68,22161.0,178.77,178.8,178.59,178.68,22161.0
2024-06-24 13:55:00,178.65,178.68,177.89,177.91,31313.0,178.65,178.68,177.89,177.91,31313.0
2024-06-24 14:00:00,177.95,177.98,177.5,177.62,52911.0,177.95,177.98,177.5,177.62,52911.0
2024-06-24 14:05:00,177.61,177.7,177.46,177.65,31214.0,177.61,177.7,177.46,177.65,31214.0
2024-06-24 14:10:00,177.66,177.66,177.45,177.46,15692.0,177.66,177.66,177.45,177.46,15692.0
2024-06-24 14:15:00,177.48,178.08,177.44,178.02,45905.0,177.48,178.08,177.44,178.02,45905.0
2024-06-24 14:20:00,178.08,178.2,177.9,177.96,21436.0,178.08,178.2,177.9,177.96,21436.0
2024-06-24 14:25:00,177.96,178.3,177.9,178.19,23274.0,177.96,178.3,177.9,178.19,23274.0
2024-06-24 14:30:00,178.25,178.29,178.11,178.22,19357.0,178.25,178.29,178.11,178.22,19357.0
2024-06-24 14:35:00,178.2,178.31,178.03,178.06,16800.0,178.2,178.31,178.03,178.06,16800.0
2024-06-24 14:40:00,178.04,178.14,177.83,177.98,18132.0,178.04,178.14,177.83,177.98,18132.0
2024-06-24 14:45:00,177.98,178.43,177.98,178.3,23064.0,177.98,178.43,177.98,178.3,23064.0
2024-06-24 14:50:00,178.31,178.68,178.29,178.6,48771.0,178.31,178.68,178.29,178.6,48771.0
2024-06-24 14:55:00,178.6,178.65,178.49,178.57,50397.0,178.6,178.65,178.49,178.57,50397.0
2024-06-24 15:00:00,178.57,178.67,178.34,178.47,35294.0,178.57,178.67,178.34,178.47,35294.0
2024-06-24 15:05:00,178.46,178.71,178.4,178.68,20312.0,178.46,178.71,178.4,178.68,20312.0
2024-06-24 15:10:00,178.63,178.87,178.59,178.85,16736.0,178.63,178.87,178.59,178.85,16736.0
2024-06-24 15:15:00,178.84,178.89,178.6,178.62,44513.0,178.84,178.89,178.6,178.62,44513.0
2024-06-24 15:20:00,178.62,178.77,178.51,178.75,49469.0,178.62,178.77,178.51,178.75,49469.0
2024-06-24 15:25:00,178.75,178.81,178.71,178.77,46197.0,178.75,178.81,178.71,178.77,46197.0
2024-06-24 15:30:00,178.77,179.13,178.77,179.09,48579.0,178.77,179.13,178.77,179.09,48579.0
2024-06-24 15:35:00,179.11,179.32,178.99,179.15,23979.0,179.11,179.32,178.99,179.15,23979.0
2024-06-24 15:40:00,179.15,179.16,178.86,179.0,43387.0,179.15,179.16,178.86,179.0,43387.0
2024-06-24 15:45:00,178.97,179.14,178.79,178.87,53170.0,178.97,179.14,178.79,178.87,53170.0
2024-06-24 15:50:00,178.88,179.08,178.84,179.03,77014.0,178.88,179.08,178.84,179.03,77014.0
2024-06-24 15:55:00,179.07,179.13,178.7,179.08,264579.0,179.07,179.13,178.7,179.08,264579.0
2024-06-25 09:30:00,176.29,178.2,176.11,178.2,268006.0,176.29,178.2,176.11,178.2,268006.0
2024-06-25 09:35:00,178.14,178.76,177.93,178.37,132392.0,178.14,178.76,177.93,178.37,132392.0
2024-06-25 09:40:00,178.38,178.38,176.88,177.41,78830.0,178.38,178.38,176.88,177.41,78830.0
2024-06-25 09:45:00,177.41,177.49,176.14,176.8,103221.0,177.41,177.49,176.14,176.8,103221.0
2024-06-25 09:50:00,176.78,176.83,176.0,176.36,78684.0,176.78,176.83,176.0,176.36,78684.0
2024-06-25 09:55:00,176.36,176.57,175.82,176.13,73567.0,176.36,176.57,175.82,176.13,73567.0
2024-06-25 10:00:00,176.1,176.3,175.6,176.13,101379.0,176.1,176.3,175.6,176.13,101379.0
2024-06-25 10:05:00,176.17,176.25,175.71,175.78,143685.0,176.17,176.25,175.71,175.78,143685.0
2024-06-25 10:10:00,175.78,176.02,175.3,175.47,83550.0,175.78,176.02,175.3,175.47,83550.0
2024-06-25 10:15:00,175.43,176.02,175.33,175.88,97269.0,175.43,176.02,175.33,175.88,97269.0
2024-06-25 10:20:00,175.92,176.36,175.9,175.94,91330.0,175.92,176.36,175.9,175.94,91330.0
2024-06-25 10:25:00,175.92,175.92,175.36,175.69,52128.0,175.92,175.92,175.36,175.69,52128.0
2024-06-25 10:30:00,175.74,175.81,175.32,175.44,79196.0,175.74,175.81,175.32,175.44,79196.0
2024-06-25 10:35:00,175.44,175.62,175.22,175.53,82946.0,175.44,175.62,175.22,175.53,82946.0
2024-06-25 10:40:00,175.54,175.66,175.34,175.49,90749.0,175.54,175.66,175.34,175.49,90749.0
2024-06-25 10:45:00,175.48,175.74,175.33,175.64,91906.0,175.48,175.74,175.33,175.64,91906.0
2024-06-25 10:50:00,175.7,175.7,175.03,175.24,65647.0,175.7,175.7,175.03,175.24,65647.0
2024-06-25 10:55:00,175.23,175.23,174.72,174.8,108268.0,175.23,175.23,174.72,174.8,108268.0
2024-06-25 11:00:00,174.77,174.77,174.38,174.54,85021.0,174.77,174.77,174.38,174.54,85021.0
2024-06-25 11:05:00,174.54,174.57,174.24,174.27,112911.0,174.54,174.57,174.24,174.27,112911.0
2024-06-25 11:10:00,174.29,174.36,173.93,173.94,137486.0,174.29,174.36,173.93,173.94,137486.0
2024-06-25 11:15:00,173.96,173.96,173.5,173.62,127647.0,173.96,173.96,173.5,173.62,127647.0
2024-06-25 11:20:00,173.62,173.73,173.41,173.44,114807.0,173.62,173.73,173.41,173.44,114807.0
2024-06-25 11:25:00,173.44,173.69,173.33,173.48,100396.0,173.44,173.69,173.33,173.48,100396.0
2024-06-25 11:30:00,173.48,173.56,173.29,173.33,61802.0,173.48,173.56,173.29,173.33,61802.0
2024-06-25 11:35:00,173.35,173.6,173.31,173.47,61206.0,173.35,173.6,173.31,173.47,61206.0
2024-06-25 11:40:00,173.45,174.14,173.36,174.11,90915.0,173.45,174.14,173.36,174.11,90915.0
2024-06-25 11:45:00,174.15,174.23,174.06,174.17,51963.0,174.15,174.23,174.06,174.17,51963.0
2024-06-25 11:50:00,174.14,174.25,173.68,174.05,60849.0,174.14,174.25,173.68,174.05,60849.0
2024-06-25 11:55:00,174.1,174.15,173.33,173.34,68437.0,174.1,174.15,173.33,173.34,68437.0
2024-06-25 12:00:00,173.38,173.68,173.34,173.58,67071.0,173.38,173.68,173.34,173.58,67071.0
2024-06-25 12:05:00,173.59,173.9,173.57,173.85,51566.0,173.59,173.9,173.57,173.85,51566.0
2024-06-25 12:10:00,173.87,174.06,173.83,174.05,31521.0,173.87,174.06,173.83,174.05,31521.0
2024-06-25 12:15:00,174.0,174.05,173.79,174.03,33384.0,174.0,174.05,173.79,174.03,33384.0
2024-06-25 12:20:00,174.0,174.13,173.77,173.92,63276.0,174.0,174.13,173.77,173.92,63276.0
2024-06-25 12:25:00,173.92,174.15,173.88,173.98,27100.0,173.92,174.15,173.88,173.98,27100.0
2024-06-25 12:30:00,173.98,174.04,173.85,174.03,29988.0,173.98,174.04,173.85,174.03,29988.0
2024-06-25 12:35:00,174.02,174.02,173.83,173.99,36360.0,174.02,174.02,173.83,173.99,36360.0
2024-06-25 12:40:00,173.97,174.02,173.78,173.94,60995.0,173.97,174.02,173.78,173.94,60995.0
2024-06-25 12:45:00,173.91,174.21,173.89,174.18,34829.0,173.91,174.21,173.89,174.18,34829.0
2024-06-25 12:50:00,174.16,174.21,173.92,173.96,45150.0,174.16,174.21,173.92,173.96,45150.0
2024-06-25 12:55:00,173.92,174.06,173.76,173.9,57169.0,173.92,174.06,173.76,173.9,57169.0
2024-06-25 13:00:00,173.88,174.0,173.73,173.91,25794.0,173.88,174.0,173.73,173.91,25794.0
2024-06-25 13:05:00,173.89,174.05,173.85,173.91,33781.0,173.89,174.05,173.85,173.91,33781.0
2024-06-25 13:10:00,173.92,174.14,173.88,174.11,25370.0,173.92,174.14,173.88,174.11,25370.0
2024-06-25 13:15:00,174.11,174.15,173.94,173.99,32301.0,174.11,174.15,173.94,173.99,32301.0
2024-06-25 13:20:00,173.97,174.08,173.89,173.99,37395.0,173.97,174.08,173.89,173.99,37395.0
2024-06-25 13:25:00,173.97,174.3,173.96,174.23,33209.0,173.97,174.3,173.96,174.23,33209.0
2024-06-25 13:30:00,174.26,174.52,174.23,174.32,55299.0,174.26,174.52,174.23,174.32,55299.0
2024-06-25 13:35:00,174.3,174.53,174.3,174.44,39709.0,174.3,174.53,174.3,174.44,39709.0
2024-06-25 13:40:00,174.42,174.66,174.38,174.49,57541.0,174.42,174.66,174.38,174.49,57541.0
2024-06-25 13:45:00,174.52,174.7,174.42,174.42,45868.0,174.52,174.7,174.42,174.42,45868.0
2024-06-25 13:50:00,174.43,174.59,174.42,174.5,20461.0,174.43,174.59,174.42,174.5,20461.0
2024-06-25 13:55:00,174.52,174.72,174.46,174.63,38216.0,174.52,174.72,174.46,174.63,38216.0
2024-06-25 14:00:00,174.62,174.65,174.47,174.6,37247.0,174.62,174.65,174.47,174.6,37247.0
2024-06-25 14:05:00,174.6,174.65,174.33,174.33,20202.0,174.6,174.65,174.33,174.33,20202.0
2024-06-25 14:10:00,174.37,174.8,174.25,174.77,33511.0,174.37,174.8,174.25,174.77,33511.0
2024-06-25 14:15:00,174.77,174.91,174.75,174.91,36234.0,174.77,174.91,174.75,174.91,36234.0
2024-06-25 14:20:00,174.93,174.99,174.85,174.93,22806.0,174.93,174.99,174.85,174.93,22806.0
2024-06-25 14:25:00,174.95,175.18,174.91,175.11,45252.0,174.95,175.18,174.91,175.11,45252.0
2024-06-25 14:30:00,175.06,175.14,174.95,175.04,38697.0,175.06,175.14,174.95,175.04,38697.0
2024-06-25 14:35:00,175.0,175.1,174.99,175.08,15710.0,175.0,175.1,174.99,175.08,15710.0
2024-06-25 14:40:00,175.1,175.22,174.99,175.12,40861.0,175.1,175.22,174.99,175.12,40861.0
2024-06-25 14:45:00,175.12,175.27,175.09,175.24,44779.0,175.12,175.27,175.09,175.24,44779.0
2024-06-25 14:50:00,175.2,175.28,175.04,175.09,18961.0,175.2,175.28,175.04,175.09,18961.0
2024-06-25 14:55:00,175.1,175.42,175.07,175.39,29407.0,175.1,175.42,175.07,175.39,29407.0
2024-06-25 15:00:00,175.38,175.48,175.3,175.44,15575.0,175.38,175.48,175.3,175.44,15575.0
2024-06-25 15:05:00,175.45,175.53,175.39,175.47,28098.0,175.45,175.53,175.39,175.47,28098.0
2024-06-25 15:10:00,175.47,175.8,175.43,175.77,44042.0,175.47,175.8,175.43,175.77,44042.0
2024-06-25 15:15:00,175.77,175.9,175.72,175.88,58769.0,175.77,175.9,175.72,175.88,58769.0
2024-06-25 15:20:00,175.88,175.94,175.58,175.85,40673.0,175.88,175.94,175.58,175.85,40673.0
2024-06-25 15:25:00,175.85,175.88,175.72,175.88,52966.0,175.85,175.88,175.72,175.88,52966.0
2024-06-25 15:30:00,175.87,175.95,175.79,175.91,63446.0,175.87,175.95,175.79,175.91,63446.0
2024-06-25 15:35:00,175.89,175.92,175.66,175.83,88860.0,175.89,175.92,175.66,175.83,88860.0
2024-06-25 15:40:00,175.83,176.05,175.8,175.91,84224.0,175.83,176.05,175.8,175.91,84224.0
2024-06-25 15:45:00,175.87,175.89,175.03,175.12,108444.0,175.87,175.89,175.03,175.12,108444.0
2024-06-25 15:50:00,175.1,175.4,175.06,175.22,97200.0,175.1,175.4,175.06,175.22,97200.0
2024-06-25 15:55:00,175.23,175.29,175.11,175.14,185276.0,175.23,175.29,175.11,175.14,185276.0
2024-06-26 09:30:00,174.96,175.25,173.89,174.28,144677.0,174.96,175.25,173.89,174.28,144677.0
2024-06-26 09:35:00,174.21,174.57,173.85,174.43,72231.0,174.21,174.57,173.85,174.43,72231.0
2024-06-26 09:40:00,174.43,174.72,174.0,174.2,58579.0,174.43,174.72,174.0,174.2,58579.0
2024-06-26 09:45:00,174.2,174.39,173.76,174.21,60377.0,174.2,174.39,173.76,174.21,60377.0
2024-06-26 09:50:00,174.26,174.73,174.13,174.7,25305.0,174.26,174.73,174.13,174.7,25305.0
2024-06-26 09:55:00,174.7,174.76,174.3,174.35,33911.0,174.7,174.76,174.3,174.35,33911.0
2024-06-26 10:00:00,174.37,175.15,174.29,174.91,60227.0,174.37,175.15,174.29,174.91,60227.0
2024-06-26 10:05:00,174.89,175.12,174.17,174.37,38243.0,174.89,175.12,174.17,174.37,38243.0
2024-06-26 10:10:00,174.28,174.34,174.04,174.25,40151.0,174.28,174.34,174.04,174.25,40151.0
2024-06-26 10:15:00,174.19,174.77,174.13,174.37,32666.0,174.19,174.77,174.13,174.37,32666.0
2024-06-26 10:20:00,174.37,175.34,174.37,175.3,46824.0,174.37,175.34,174.37,175.3,46824.0
2024-06-26 10:25:00,175.31,175.66,175.06,175.62,75187.0,175.31,175.66,175.06,175.62,75187.0
2024-06-26 10:30:00,175.64,175.75,175.34,175.63,59208.0,175.64,175.75,175.34,175.63,59208.0
2024-06-26 10:35:00,175.65,175.66,175.11,175.23,24224.0,175.65,175.66,175.11,175.23,24224.0
2024-06-26 10:40:00,175.21,175.55,175.21,175.43,23569.0,175.21,175.55,175.21,175.43,23569.0
2024-06-26 10:45:00,175.47,175.83,175.47,175.83,32194.0,175.47,175.83,175.47,175.83,32194.0
2024-06-26 10:50:00,175.77,176.38,175.77,176.33,45051.0,175.77,176.38,175.77,176.33,45051.0
2024-06-26 10:55:00,176.32,176.76,176.24,176.57,104105.0,176.32,176.76,176.24,176.57,104105.0
2024-06-26 11:00:00,176.57,177.45,176.55,177.43,95674.0,176.57,177.45,176.55,177.43,95674.0
2024-06-26 11:05:00,177.44,177.57,177.2,177.33,53709.0,177.44,177.57,177.2,177.33,53709.0
2024-06-26 11:10:00,177.35,177.4,176.61,176.68,38405.0,177.35,177.4,176.61,176.68,38405.0
2024-06-26 11:15:00,176.66,176.86,176.48,176.82,20920.0,176.66,176.86,176.48,176.82,20920.0
2024-06-26 11:20:00,176.82,177.13,176.63,176.93,24690.0,176.82,177.13,176.63,176.93,24690.0
2024-06-26 11:25:00,176.99,177.02,176.5,176.6,44699.0,176.99,177.02,176.5,176.6,44699.0
2024-06-26 11:30:00,176.64,177.08,176.63,177.03,37559.0,176.64,177.08,176.63,177.03,37559.0
2024-06-26 11:35:00,177.06,177.36,176.9,177.28,58384.0,177.06,177.36,176.9,177.28,58384.0
2024-06-26 11:40:00,177.31,177.31,176.88,177.22,32921.0,177.31,177.31,176.88,177.22,32921.0
2024-06-26 11:45:00,177.21,177.46,177.05,177.2,31605.0,177.21,177.46,177.05,177.2,31605.0
2024-06-26 11:50:00,177.21,177.67,177.21,177.66,50442.0,177.21,177.67,177.21,177.66,50442.0
2024-06-26 11:55:00,177.67,178.09,177.6,177.97,88594.0,177.67,178.09,177.6,177.97,88594.0
2024-06-26 12:00:00,178.0,178.0,177.42,177.66,34440.0,178.0,178.0,177.42,177.66,34440.0
2024-06-26 12:05:00,177.6,177.67,177.38,177.53,16844.0,177.6,177.67,177.38,177.53,16844.0
2024-06-26 12:10:00,177.5,177.63,177.49,177.55,46501.0,177.5,177.63,177.49,177.55,46501.0
2024-06-26 12:15:00,177.55,177.92,177.48,177.8,26581.0,177.55,177.92,177.48,177.8,26581.0
2024-06-26 12:20:00,177.82,177.83,177.31,177.51,17739.0,177.82,177.83,177.31,177.51,17739.0
2024-06-26 12:25:00,177.5,177.59,177.47,177.51,19012.0,177.5,177.59,177.47,177.51,19012.0
2024-06-26 12:30:00,177.53,177.73,177.39,177.72,25302.0,177.53,177.73,177.39,177.72,25302.0
2024-06-26 12:35:00,177.7,177.77,177.56,177.74,16084.0,177.7,177.77,177.56,177.74,16084.0
2024-06-26 12:40:00,177.75,177.76,177.42,177.66,14771.0,177.75,177.76,177.42,177.66,14771.0
2024-06-26 12:45:00,177.68,177.81,177.58,177.64,29809.0,177.68,177.81,177.58,177.64,29809.0
2024-06-26 12:50:00,177.61,177.68,177.49,177.59,13193.0,177.61,177.68,177.49,177.59,13193.0
2024-06-26 12:55:00,177.61,178.02,177.55,178.02,52279.0,177.61,178.02,177.55,178.02,52279.0
2024-06-26 13:00:00,177.98,178.12,177.88,178.09,39946.0,177.98,178.12,177.88,178.09,39946.0
2024-06-26 13:05:00,178.09,178.15,177.94,178.02,74279.0,178.09,178.15,177.94,178.02,74279.0
2024-06-26 13:10:00,177.94,178.1,177.79,178.02,33268.0,177.94,178.1,177.79,178.02,33268.0
2024-06-26 13:15:00,178.06,178.15,177.68,177.9,99563.0,178.06,178.15,177.68,177.9,99563.0
2024-06-26 13:20:00,177.86,178.08,177.82,178.08,27406.0,177.86,178.08,177.82,178.08,27406.0
2024-06-26 13:25:00,178.09,178.15,177.94,178.12,19076.0,178.09,178.15,177.94,178.12,19076.0
2024-06-26 13:30:00,178.07,178.16,178.03,178.05,15192.0,178.07,178.16,178.03,178.05,15192.0
2024-06-26 13:35:00,178.04,178.07,177.83,178.07,22452.0,178.04,178.07,177.83,178.07,22452.0
2024-06-26 13:40:00,178.06,178.14,177.88,178.11,32589.0,178.06,178.14,177.88,178.11,32589.0
2024-06-26 13:45:00,178.1,178.1,177.9,178.0,12498.0,178.1,178.1,177.9,178.0,12498.0
2024-06-26 13:50:00,178.01,178.08,178.0,178.03,31809.0,178.01,178.08,178.0,178.03,31809.0
2024-06-26 13:55:00,178.02,178.16,178.0,178.1,22975.0,178.02,178.16,178.0,178.1,22975.0
2024-06-26 14:00:00,178.09,178.3,177.86,178.3,24110.0,178.09,178.3,177.86,178.3,24110.0
2024-06-26 14:05:00,178.31,178.46,178.26,178.41,46435.0,178.31,178.46,178.26,178.41,46435.0
2024-06-26 14:10:00,178.41,178.53,178.32,178.36,53584.0,178.41,178.53,178.32,178.36,53584.0
2024-06-26 14:15:00,178.36,178.49,178.3,178.49,59420.0,178.36,178.49,178.3,178.49,59420.0
2024-06-26 14:20:00,178.49,178.58,178.36,178.57,43979.0,178.49,178.58,178.36,178.57,43979.0
2024-06-26 14:25:00,178.57,178.66,178.49,178.56,89067.0,178.57,178.66,178.49,178.56,89067.0
2024-06-26 14:30:00,178.52,178.56,178.26,178.42,35344.0,178.52,178.56,178.26,178.42,35344.0
2024-06-26 14:35:00,178.42,178.42,178.0,178.15,87936.0,178.42,178.42,178.0,178.15,87936.0
2024-06-26 14:40:00,178.16,178.27,177.99,178.23,71696.0,178.16,178.27,177.99,178.23,71696.0
2024-06-26 14:45:00,178.23,178.5,178.18,178.5,34580.0,178.23,178.5,178.18,178.5,34580.0
2024-06-26 14:50:00,178.48,178.52,178.19,178.43,17419.0,178.48,178.52,178.19,178.43,17419.0
2024-06-26 14:55:00,178.41,178.68,178.41,178.67,25978.0,178.41,178.68,178.41,178.67,25978.0
2024-06-26 15:00:00,178.66,178.72,178.3,178.67,49314.0,178.66,178.72,178.3,178.67,49314.0
2024-06-26 15:05:00,178.67,178.69,177.01,178.0,264657.0,178.67,178.69,177.01,178.0,264657.0
2024-06-26 15:10:00,177.97,178.41,177.94,178.3,73508.0,177.97,178.41,177.94,178.3,73508.0
2024-06-26 15:15:00,178.28,178.62,178.21,178.58,41561.0,178.28,178.62,178.21,178.58,41561.0
2024-06-26 15:20:00,178.6,178.78,178.49,178.69,123623.0,178.6,178.78,178.49,178.69,123623.0
2024-06-26 15:25:00,178.68,178.73,178.32,178.33,66471.0,178.68,178.73,178.32,178.33,66471.0
2024-06-26 15:30:00,178.33,178.46,178.23,178.31,35966.0,178.33,178.46,178.23,178.31,35966.0
2024-06-26 15:35:00,178.25,178.28,177.91,178.1,78707.0,178.25,178.28,177.91,178.1,78707.0
2024-06-26 15:40:00,178.09,178.2,178.07,178.15,59210.0,178.09,178.2,178.07,178.15,59210.0
2024-06-26 15:45:00,178.14,178.35,178.08,178.22,80404.0,178.14,178.35,178.08,178.22,80404.0
2024-06-26 15:50:00,178.2,178.75,178.15,178.71,130386.0,178.2,178.75,178.15,178.71,130386.0
2024-06-26 15:55:00,178.7,178.82,178.49,178.51,267115.0,178.7,178.82,178.49,178.51,267115.0
2024-06-27 09:30:00,178.91,179.37,178.25,179.37,116775.0,178.91,179.37,178.25,179.37,116775.0
2024-06-27 09:35:00,179.36,179.68,178.01,178.48,81132.0,179.36,179.68,178.01,178.48,81132.0
2024-06-27 09:40:00,178.48,179.69,178.41,179.49,82732.0,178.48,179.69,178.41,179.49,82732.0
2024-06-27 09:45:00,179.44,180.17,179.4,179.72,100858.0,179.44,180.17,179.4,179.72,100858.0
2024-06-27 09:50:00,179.7,180.36,179.43,179.75,131327.0,179.7,180.36,179.43,179.75,131327.0
2024-06-27 09:55:00,179.87,179.87,179.08,179.34,67889.0,179.87,179.87,179.08,179.34,67889.0
2024-06-27 10:00:00,179.45,180.3,179.34,180.3,59300.0,179.45,180.3,179.34,180.3,59300.0
2024-06-27 10:05:00,180.27,180.44,179.72,180.22,79129.0,180.27,180.44,179.72,180.22,79129.0
2024-06-27 10:10:00,180.22,180.45,179.71,180.0,109448.0,180.22,180.45,179.71,180.0,109448.0
2024-06-27 10:15:00,180.06,180.33,179.84,180.09,88091.0,180.06,180.33,179.84,180.09,88091.0
2024-06-27 10:20:00,180.13,180.97,180.11,180.97,117111.0,180.13,180.97,180.11,180.97,117111.0
2024-06-27 10:25:00,180.88,181.19,180.68,180.96,68932.0,180.88,181.19,180.68,180.96,68932.0
2024-06-27 10:30:00,180.91,182.2,180.86,182.17,142956.0,180.91,182.2,180.86,182.17,142956.0
2024-06-27 10:35:00,182.13,182.58,181.59,182.48,152557.0,182.13,182.58,181.59,182.48,152557.0
2024-06-27 10:40:00,182.48,182.53,182.06,182.48,150152.0,182.48,182.53,182.06,182.48,150152.0
2024-06-27 10:45:00,182.49,182.91,182.38,182.84,122592.0,182.49,182.91,182.38,182.84,122592.0
2024-06-27 10:50:00,182.87,183.32,182.53,182.59,136466.0,182.87,183.32,182.53,182.59,136466.0
2024-06-27 10:55:00,182.56,182.64,182.35,182.44,108147.0,182.56,182.64,182.35,182.44,108147.0
2024-06-27 11:00:00,182.4,182.57,182.25,182.45,89827.0,182.4,182.57,182.25,182.45,89827.0
2024-06-27 11:05:00,182.47,182.61,182.36,182.57,95279.0,182.47,182.61,182.36,182.57,95279.0
2024-06-27 11:10:00,182.61,182.85,182.45,182.55,75130.0,182.61,182.85,182.45,182.55,75130.0
2024-06-27 11:15:00,182.53,183.16,182.39,182.98,90332.0,182.53,183.16,182.39,182.98,90332.0
2024-06-27 11:20:00,182.98,183.24,182.82,183.08,62014.0,182.98,183.24,182.82,183.08,62014.0
2024-06-27 11:25:00,183.04,183.19,182.66,182.68,176288.0,183.04,183.19,182.66,182.68,176288.0
2024-06-27 11:30:00,182.63,182.78,181.86,181.94,42399.0,182.63,182.78,181.86,181.94,42399.0
2024-06-27 11:35:00,181.98,182.2,181.09,181.09,54179.0,181.98,182.2,181.09,181.09,54179.0
2024-06-27 11:40:00,181.18,181.34,180.84,181.09,56499.0,181.18,181.34,180.84,181.09,56499.0
2024-06-27 11:45:00,181.02,181.17,180.71,180.83,36699.0,181.02,181.17,180.71,180.83,36699.0
2024-06-27 11:50:00,180.87,181.11,180.48,180.59,35999.0,180.87,181.11,180.48,180.59,35999.0
2024-06-27 11:55:00,180.57,181.09,180.54,180.87,16805.0,180.57,181.09,180.54,180.87,16805.0
2024-06-27 12:00:00,180.92,181.42,180.91,181.4,27566.0,180.92,181.42,180.91,181.4,27566.0
2024-06-27 12:05:00,181.34,181.66,181.27,181.53,18710.0,181.34,181.66,181.27,181.53,18710.0
2024-06-27 12:10:00,181.39,181.45,180.97,181.07,22888.0,181.39,181.45,180.97,181.07,22888.0
2024-06-27 12:15:00,181.02,181.19,180.9,181.14,19093.0,181.02,181.19,180.9,181.14,19093.0
2024-06-27 12:20:00,181.18,181.6,181.13,181.53,33713.0,181.18,181.6,181.13,181.53,33713.0
2024-06-27 12:25:00,181.58,181.66,181.49,181.57,15570.0,181.58,181.66,181.49,181.57,15570.0
2024-06-27 12:30:00,181.62,181.83,181.62,181.82,28381.0,181.62,181.83,181.62,181.82,28381.0
2024-06-27 12:35:00,181.82,182.04,181.67,181.71,28153.0,181.82,182.04,181.67,181.71,28153.0
2024-06-27 12:40:00,181.72,181.9,181.65,181.8,12170.0,181.72,181.9,181.65,181.8,12170.0
2024-06-27 12:45:00,181.84,181.91,181.77,181.84,18647.0,181.84,181.91,181.77,181.84,18647.0
2024-06-27 12:50:00,181.87,182.15,181.86,182.15,20195.0,181.87,182.15,181.86,182.15,20195.0
2024-06-27 12:55:00,182.14,182.15,181.85,181.86,42551.0,182.14,182.15,181.85,181.86,42551.0
2024-06-27 13:00:00,181.82,182.15,181.77,182.12,25135.0,181.82,182.15,181.77,182.12,25135.0
2024-06-27 13:05:00,182.1,182.24,182.03,182.11,18796.0,182.1,182.24,182.03,182.11,18796.0
2024-06-27 13:10:00,182.1,182.2,181.87,182.03,24549.0,182.1,182.2,181.87,182.03,24549.0
2024-06-27 13:15:00,182.06,182.19,181.97,182.13,11673.0,182.06,182.19,181.97,182.13,11673.0
2024-06-27 13:20:00,182.04,182.41,182.03,182.36,33072.0,182.04,182.41,182.03,182.36,33072.0
2024-06-27 13:25:00,182.39,182.88,182.37,182.88,40846.0,182.39,182.88,182.37,182.88,40846.0
2024-06-27 13:30:00,182.88,183.21,182.76,183.2,44175.0,182.88,183.21,182.76,183.2,44175.0
2024-06-27 13:35:00,183.23,183.42,183.17,183.28,71441.0,183.23,183.42,183.17,183.28,71441.0
2024-06-27 13:40:00,183.21,183.44,183.1,183.2,63857.0,183.21,183.44,183.1,183.2,63857.0
2024-06-27 13:45:00,183.18,183.39,182.97,183.39,25829.0,183.18,183.39,182.97,183.39,25829.0
2024-06-27 13:50:00,183.4,183.65,183.32,183.62,63524.0,183.4,183.65,183.32,183.62,63524.0
2024-06-27 13:55:00,183.63,183.63,183.34,183.52,52322.0,183.63,183.63,183.34,183.52,52322.0
2024-06-27 14:00:00,183.48,183.63,183.12,183.25,44358.0,183.48,183.63,183.12,183.25,44358.0
2024-06-27 14:05:00,183.27,183.34,183.02,183.18,47515.0,183.27,183.34,183.02,183.18,47515.0
2024-06-27 14:10:00,183.17,183.39,183.17,183.38,39106.0,183.17,183.39,183.17,183.38,39106.0
2024-06-27 14:15:00,183.3,183.47,183.18,183.45,35024.0,183.3,183.47,183.18,183.45,35024.0
2024-06-27 14:20:00,183.48,183.67,183.37,183.49,61214.0,183.48,183.67,183.37,183.49,61214.0
2024-06-27 14:25:00,183.49,183.66,183.04,183.06,54264.0,183.49,183.66,183.04,183.06,54264.0
2024-06-27 14:30:00,183.04,183.07,182.64,182.69,70697.0,183.04,183.07,182.64,182.69,70697.0
2024-06-27 14:35:00,182.76,182.81,182.45,182.45,77726.0,182.76,182.81,182.45,182.45,77726.0
2024-06-27 14:40:00,182.48,182.59,182.37,182.55,55107.0,182.48,182.59,182.37,182.55,55107.0
2024-06-27 14:45:00,182.54,182.76,182.4,182.74,51472.0,182.54,182.76,182.4,182.74,51472.0
2024-06-27 14:50:00,182.74,183.01,182.67,183.0,41983.0,182.74,183.01,182.67,183.0,41983.0
2024-06-27 14:55:00,183.0,183.34,182.93,183.26,59197.0,183.0,183.34,182.93,183.26,59197.0
2024-06-27 15:00:00,183.24,183.68,183.19,183.53,69350.0,183.24,183.68,183.19,183.53,69350.0
2024-06-27 15:05:00,183.51,183.68,183.42,183.55,64341.0,183.51,183.68,183.42,183.55,64341.0
2024-06-27 15:10:00,183.55,183.63,183.19,183.21,72557.0,183.55,183.63,183.19,183.21,72557.0
2024-06-27 15:15:00,183.19,183.19,182.65,182.68,105992.0,183.19,183.19,182.65,182.68,105992.0
2024-06-27 15:20:00,182.71,182.75,182.05,182.14,60939.0,182.71,182.75,182.05,182.14,60939.0
2024-06-27 15:25:00,182.11,182.19,181.77,181.85,82261.0,182.11,182.19,181.77,181.85,82261.0
2024-06-27 15:30:00,181.88,181.94,181.75,181.76,70502.0,181.88,181.94,181.75,181.76,70502.0
2024-06-27 15:35:00,181.77,182.12,181.76,181.94,85487.0,181.77,182.12,181.76,181.94,85487.0
2024-06-27 15:40:00,181.94,182.79,181.83,182.75,111336.0,181.94,182.79,181.83,182.75,111336.0
2024-06-27 15:45:00,182.77,183.05,182.25,182.41,112460.0,182.77,183.05,182.25,182.41,112460.0
2024-06-27 15:50:00,182.42,183.0,182.32,182.88,176446.0,182.42,183.0,182.32,182.88,176446.0
2024-06-27 15:55:00,182.85,183.08,182.49,182.61,398129.0,182.85,183.08,182.49,182.61,398129.0
2024-06-28 09:30:00,182.6,183.02,181.84,182.87,97692.0,182.6,183.02,181.84,182.87,97692.0
2024-06-28 09:35:00,183.01,183.39,182.74,182.91,33583.0,183.01,183.39,182.74,182.91,33583.0
2024-06-28 09:40:00,182.76,183.14,182.55,182.8,35560.0,182.76,183.14,182.55,182.8,35560.0
2024-06-28 09:45:00,182.75,183.35,182.54,183.16,53137.0,182.75,183.35,182.54,183.16,53137.0
2024-06-28 09:50:00,183.22,183.56,182.86,183.49,51850.0,183.22,183.56,182.86,183.49,51850.0
2024-06-28 09:55:00,183.48,183.48,182.91,182.91,41149.0,183.48,183.48,182.91,182.91,41149.0
2024-06-28 10:00:00,183.06,183.34,182.73,183.09,56448.0,183.06,183.34,182.73,183.09,56448.0
2024-06-28 10:05:00,183.14,183.45,182.7,183.41,36088.0,183.14,183.45,182.7,183.41,36088.0
2024-06-28 10:10:00,183.39,183.75,183.23,183.54,52875.0,183.39,183.75,183.23,183.54,52875.0
2024-06-28 10:15:00,183.58,183.88,183.18,183.25,68192.0,183.58,183.88,183.18,183.25,68192.0
2024-06-28 10:20:00,183.13,183.14,182.59,182.62,60106.0,183.13,183.14,182.59,182.62,60106.0
2024-06-28 10:25:00,182.69,183.24,182.63,183.07,50497.0,182.69,183.24,182.63,183.07,50497.0
2024-06-28 10:30:00,183.09,183.1,182.55,182.7,105698.0,183.09,183.1,182.55,182.7,105698.0
2024-06-28 10:35:00,182.6,183.08,182.45,183.07,62598.0,182.6,183.08,182.45,183.07,62598.0
2024-06-28 10:40:00,183.02,183.09,182.56,182.65,37470.0,183.02,183.09,182.56,182.65,37470.0
2024-06-28 10:45:00,182.69,183.62,182.67,183.55,34469.0,182.69,183.62,182.67,183.55,34469.0
2024-06-28 10:50:00,183.47,184.44,183.39,183.94,116268.0,183.47,184.44,183.39,183.94,116268.0
2024-06-28 10:55:00,183.93,184.04,183.46,183.61,34823.0,183.93,184.04,183.46,183.61,34823.0
2024-06-28 11:00:00,183.51,183.51,182.46,182.46,51616.0,183.51,183.51,182.46,182.46,51616.0
2024-06-28 11:05:00,182.48,182.77,182.4,182.65,29633.0,182.48,182.77,182.4,182.65,29633.0
2024-06-28 11:10:00,182.72,182.98,182.58,182.84,25282.0,182.72,182.98,182.58,182.84,25282.0
2024-06-28 11:15:00,182.84,182.99,182.72,182.84,23868.0,182.84,182.99,182.72,182.84,23868.0
2024-06-28 11:20:00,182.85,183.08,182.81,183.06,21955.0,182.85,183.08,182.81,183.06,21955.0
2024-06-28 11:25:00,183.09,183.18,182.85,182.91,32935.0,183.09,183.18,182.85,182.91,32935.0
2024-06-28 11:30:00,182.91,183.08,182.61,182.86,38741.0,182.91,183.08,182.61,182.86,38741.0
2024-06-28 11:35:00,182.9,183.27,182.72,183.22,43576.0,182.9,183.27,182.72,183.22,43576.0
2024-06-28 11:40:00,183.32,183.35,183.0,183.01,12673.0,183.32,183.35,183.0,183.01,12673.0
2024-06-28 11:45:00,183.05,183.1,182.63,182.64,21383.0,183.05,183.1,182.63,182.64,21383.0
2024-06-28 11:50:00,182.68,182.82,182.61,182.72,17258.0,182.68,182.82,182.61,182.72,17258.0
2024-06-28 11:55:00,182.71,182.9,182.53,182.77,17904.0,182.71,182.9,182.53,182.77,17904.0
2024-06-28 12:00:00,182.74,182.88,182.69,182.71,7552.0,182.74,182.88,182.69,182.71,7552.0
2024-06-28 12:05:00,182.73,182.78,182.51,182.68,24013.0,182.73,182.78,182.51,182.68,24013.0
2024-06-28 12:10:00,182.67,182.7,182.4,182.57,22220.0,182.67,182.7,182.4,182.57,22220.0
2024-06-28 12:15:00,182.52,182.7,182.21,182.49,23704.0,182.52,182.7,182.21,182.49,23704.0
2024-06-28 12:20:00,182.49,182.54,182.32,182.41,7563.0,182.49,182.54,182.32,182.41,7563.0
2024-06-28 12:25:00,182.46,182.71,182.45,182.63,24619.0,182.46,182.71,182.45,182.63,24619.0
2024-06-28 12:30:00,182.57,182.61,182.35,182.4,16731.0,182.57,182.61,182.35,182.4,16731.0
2024-06-28 12:35:00,182.3,182.68,182.27,182.41,38091.0,182.3,182.68,182.27,182.41,38091.0
2024-06-28 12:40:00,182.37,182.59,182.3,182.49,31187.0,182.37,182.59,182.3,182.49,31187.0
2024-06-28 12:45:00,182.49,182.51,182.25,182.3,19891.0,182.49,182.51,182.25,182.3,19891.0
2024-06-28 12:50:00,182.37,182.59,182.28,182.53,20218.0,182.37,182.59,182.28,182.53,20218.0
2024-06-28 12:55:00,182.5,182.59,182.35,182.38,17816.0,182.5,182.59,182.35,182.38,17816.0
2024-06-28 13:00:00,182.4,182.4,182.22,182.25,14217.0,182.4,182.4,182.22,182.25,14217.0
2024-06-28 13:05:00,182.22,182.24,182.02,182.11,14020.0,182.22,182.24,182.02,182.11,14020.0
2024-06-28 13:10:00,182.06,182.16,181.84,182.15,30184.0,182.06,182.16,181.84,182.15,30184.0
2024-06-28 13:15:00,182.17,182.33,182.06,182.28,19669.0,182.17,182.33,182.06,182.28,19669.0
2024-06-28 13:20:00,182.27,182.28,182.11,182.11,11182.0,182.27,182.28,182.11,182.11,11182.0
2024-06-28 13:25:00,182.11,182.28,181.76,181.76,38010.0,182.11,182.28,181.76,181.76,38010.0
2024-06-28 13:30:00,181.79,181.9,181.62,181.65,19053.0,181.79,181.9,181.62,181.65,19053.0
2024-06-28 13:35:00,181.65,181.67,181.4,181.42,17709.0,181.65,181.67,181.4,181.42,17709.0
2024-06-28 13:40:00,181.44,181.56,181.33,181.56,31373.0,181.44,181.56,181.33,181.56,31373.0
2024-06-28 13:45:00,181.52,181.7,181.4,181.7,34955.0,181.52,181.7,181.4,181.7,34955.0
2024-06-28 13:50:00,181.67,181.87,181.46,181.78,44005.0,181.67,181.87,181.46,181.78,44005.0
2024-06-28 13:55:00,181.75,182.04,181.75,181.83,22771.0,181.75,182.04,181.75,181.83,22771.0
2024-06-28 14:00:00,181.8,182.01,181.8,181.94,39671.0,181.8,182.01,181.8,181.94,39671.0
2024-06-28 14:05:00,181.92,182.04,181.74,181.9,11441.0,181.92,182.04,181.74,181.9,11441.0
2024-06-28 14:10:00,181.86,181.86,181.47,181.59,30573.0,181.86,181.86,181.47,181.59,30573.0
2024-06-28 14:15:00,181.59,181.68,181.51,181.6,16317.0,181.59,181.68,181.51,181.6,16317.0
2024-06-28 14:20:00,181.57,181.59,181.11,181.19,43650.0,181.57,181.59,181.11,181.19,43650.0
2024-06-28 14:25:00,181.17,181.32,181.05,181.08,16737.0,181.17,181.32,181.05,181.08,16737.0
2024-06-28 14:30:00,181.05,181.05,180.65,180.78,65375.0,181.05,181.05,180.65,180.78,65375.0
2024-06-28 14:35:00,180.73,181.19,180.72,181.13,29931.0,180.73,181.19,180.72,181.13,29931.0
2024-06-28 14:40:00,181.15,181.36,180.95,181.2,40665.0,181.15,181.36,180.95,181.2,40665.0
2024-06-28 14:45:00,181.17,181.39,181.13,181.36,24270.0,181.17,181.39,181.13,181.36,24270.0
2024-06-28 14:50:00,181.39,181.77,181.34,181.67,35528.0,181.39,181.77,181.34,181.67,35528.0
2024-06-28 14:55:00,181.7,181.8,181.6,181.8,22294.0,181.7,181.8,181.6,181.8,22294.0
2024-06-28 15:00:00,181.8,181.93,181.67,181.8,32014.0,181.8,181.93,181.67,181.8,32014.0
2024-06-28 15:05:00,181.78,181.94,181.68,181.85,19878.0,181.78,181.94,181.68,181.85,19878.0
2024-06-28 15:10:00,181.85,182.01,181.78,181.78,39191.0,181.85,182.01,181.78,181.78,39191.0
2024-06-28 15:15:00,181.72,181.77,181.44,181.77,25188.0,181.72,181.77,181.44,181.77,25188.0
2024-06-28 15:20:00,181.83,181.91,181.55,181.8,73494.0,181.83,181.91,181.55,181.8,73494.0
2024-06-28 15:25:00,181.83,181.84,181.48,181.62,36161.0,181.83,181.84,181.48,181.62,36161.0
2024-06-28 15:30:00,181.67,181.8,181.34,181.7,30091.0,181.67,181.8,181.34,181.7,30091.0
2024-06-28 15:35:00,181.72,181.73,181.43,181.57,25610.0,181.72,181.73,181.43,181.57,25610.0
2024-06-28 15:40:00,181.57,181.81,181.42,181.53,58237.0,181.57,181.81,181.42,181.53,58237.0
2024-06-28 15:45:00,181.52,181.81,181.46,181.55,84901.0,181.52,181.81,181.46,181.55,84901.0
2024-06-28 15:50:00,181.49,182.37,181.35,182.17,106145.0,181.49,182.37,181.35,182.17,106145.0
2024-06-28 15:55:00,182.19,182.41,182.0,182.11,265915.0,182.19,182.41,182.0,182.11,265915.0
2024-07-01 09:30:00,182.2,188.5,182.2,188.05,637329.0,182.2,188.5,182.2,188.05,637329.0
2024-07-01 09:35:00,188.05,188.75,187.13,187.4,453219.0,188.05,188.75,187.13,187.4,453219.0
2024-07-01 09:40:00,187.46,188.55,187.29,187.76,285640.0,187.46,188.55,187.29,187.76,285640.0
2024-07-01 09:45:00,187.75,189.47,187.5,189.12,309299.0,187.75,189.47,187.5,189.12,309299.0
2024-07-01 09:50:00,189.06,189.29,188.54,188.77,171751.0,189.06,189.29,188.54,188.77,171751.0
2024-07-01 09:55:00,188.81,188.82,187.22,187.25,140446.0,188.81,188.82,187.22,187.25,140446.0
2024-07-01 10:00:00,187.25,187.66,186.29,187.11,165754.0,187.25,187.66,186.29,187.11,165754.0
2024-07-01 10:05:00,187.13,187.33,186.35,186.66,130354.0,187.13,187.33,186.35,186.66,130354.0
2024-07-01 10:10:00,186.62,186.7,185.42,185.45,137195.0,186.62,186.7,185.42,185.45,137195.0
2024-07-01 10:15:00,185.43,186.02,185.4,185.64,70405.0,185.43,186.02,185.4,185.64,70405.0
2024-07-01 10:20:00,185.77,185.83,184.6,185.02,125265.0,185.77,185.83,184.6,185.02,125265.0
2024-07-01 10:25:00,184.89,186.19,184.89,186.05,131963.0,184.89,186.19,184.89,186.05,131963.0
2024-07-01 10:30:00,186.09,186.11,185.31,185.32,63839.0,186.09,186.11,185.31,185.32,63839.0
2024-07-01 10:35:00,185.32,185.77,185.14,185.5,74680.0,185.32,185.77,185.14,185.5,74680.0
2024-07-01 10:40:00,185.55,186.19,185.45,186.04,89908.0,185.55,186.19,185.45,186.04,89908.0
2024-07-01 10:45:00,186.04,186.19,185.2,185.25,71008.0,186.04,186.19,185.2,185.25,71008.0
2024-07-01 10:50:00,185.24,186.09,185.23,185.69,70020.0,185.24,186.09,185.23,185.69,70020.0
2024-07-01 10:55:00,185.69,185.74,184.55,185.0,76563.0,185.69,185.74,184.55,185.0,76563.0
2024-07-01 11:00:00,185.08,185.15,184.38,184.45,85447.0,185.08,185.15,184.38,184.45,85447.0
2024-07-01 11:05:00,184.4,184.93,184.13,184.84,86330.0,184.4,184.93,184.13,184.84,86330.0
2024-07-01 11:10:00,184.9,185.38,184.81,185.2,58353.0,184.9,185.38,184.81,185.2,58353.0
2024-07-01 11:15:00,185.2,185.43,185.06,185.21,58311.0,185.2,185.43,185.06,185.21,58311.0
2024-07-01 11:20:00,185.16,185.61,185.16,185.61,55920.0,185.16,185.61,185.16,185.61,55920.0
2024-07-01 11:25:00,185.6,186.2,185.52,185.66,118091.0,185.6,186.2,185.52,185.66,118091.0
2024-07-01 11:30:00,185.67,185.86,185.2,185.86,54880.0,185.67,185.86,185.2,185.86,54880.0
2024-07-01 11:35:00,185.78,186.38,185.78,186.06,78413.0,185.78,186.38,185.78,186.06,78413.0
2024-07-01 11:40:00,186.03,187.0,186.0,186.92,206928.0,186.03,187.0,186.0,186.92,206928.0
2024-07-01 11:45:00,186.93,187.75,186.73,187.56,117345.0,186.93,187.75,186.73,187.56,117345.0
2024-07-01 11:50:00,187.54,187.63,187.07,187.42,44809.0,187.54,187.63,187.07,187.42,44809.0
2024-07-01 11:55:00,187.31,187.73,187.04,187.73,55689.0,187.31,187.73,187.04,187.73,55689.0
2024-07-01 12:00:00,187.75,187.8,187.44,187.73,37613.0,187.75,187.8,187.44,187.73,37613.0
2024-07-01 12:05:00,187.75,188.58,187.72,188.46,90727.0,187.75,188.58,187.72,188.46,90727.0
2024-07-01 12:10:00,188.54,188.69,188.04,188.24,59033.0,188.54,188.69,188.04,188.24,59033.0
2024-07-01 12:15:00,188.18,188.43,187.73,187.89,71334.0,188.18,188.43,187.73,187.89,71334.0
2024-07-01 12:20:00,187.9,187.93,187.3,187.5,61082.0,187.9,187.93,187.3,187.5,61082.0
2024-07-01 12:25:00,187.44,187.63,187.34,187.56,38764.0,187.44,187.63,187.34,187.56,38764.0
2024-07-01 12:30:00,187.54,187.62,187.21,187.53,50530.0,187.54,187.62,187.21,187.53,50530.0
2024-07-01 12:35:00,187.55,187.6,186.4,186.42,57458.0,187.55,187.6,186.4,186.42,57458.0
2024-07-01 12:40:00,186.41,186.74,186.29,186.38,42595.0,186.41,186.74,186.29,186.38,42595.0
2024-07-01 12:45:00,186.3,186.73,186.27,186.58,64920.0,186.3,186.73,186.27,186.58,64920.0
2024-07-01 12:50:00,186.54,186.75,186.41,186.55,46909.0,186.54,186.75,186.41,186.55,46909.0
2024-07-01 12:55:00,186.64,186.64,186.15,186.17,58026.0,186.64,186.64,186.15,186.17,58026.0
2024-07-01 13:00:00,186.18,186.52,185.59,186.48,50462.0,186.18,186.52,185.59,186.48,50462.0
2024-07-01 13:05:00,186.47,186.81,186.42,186.74,28041.0,186.47,186.81,186.42,186.74,28041.0
2024-07-01 13:10:00,186.7,186.89,186.45,186.45,34392.0,186.7,186.89,186.45,186.45,34392.0
2024-07-01 13:15:00,186.52,186.83,186.43,186.72,36084.0,186.52,186.83,186.43,186.72,36084.0
2024-07-01 13:20:00,186.73,186.77,186.35,186.52,44339.0,186.73,186.77,186.35,186.52,44339.0
2024-07-01 13:25:00,186.54,186.56,186.23,186.34,11233.0,186.54,186.56,186.23,186.34,11233.0
2024-07-01 13:30:00,186.34,186.6,186.31,186.4,43383.0,186.34,186.6,186.31,186.4,43383.0
2024-07-01 13:35:00,186.42,186.58,186.05,186.09,39468.0,186.42,186.58,186.05,186.09,39468.0
2024-07-01 13:40:00,186.14,186.56,186.01,186.35,25521.0,186.14,186.56,186.01,186.35,25521.0
2024-07-01 13:45:00,186.26,186.76,186.2,186.62,39614.0,186.26,186.76,186.2,186.62,39614.0
2024-07-01 13:50:00,186.62,186.72,186.46,186.47,19314.0,186.62,186.72,186.46,186.47,19314.0
2024-07-01 13:55:00,186.49,186.66,186.41,186.53,14242.0,186.49,186.66,186.41,186.53,14242.0
2024-07-01 14:00:00,186.5,186.58,186.37,186.45,22264.0,186.5,186.58,186.37,186.45,22264.0
2024-07-01 14:05:00,186.48,186.64,186.44,186.62,25234.0,186.48,186.64,186.44,186.62,25234.0
2024-07-01 14:10:00,186.54,186.69,186.44,186.69,22067.0,186.54,186.69,186.44,186.69,22067.0
2024-07-01 14:15:00,186.67,186.74,186.46,186.54,30721.0,186.67,186.74,186.46,186.54,30721.0
2024-07-01 14:20:00,186.57,186.62,186.47,186.51,31455.0,186.57,186.62,186.47,186.51,31455.0
2024-07-01 14:25:00,186.53,186.55,186.01,186.23,40180.0,186.53,186.55,186.01,186.23,40180.0
2024-07-01 14:30:00,186.24,186.39,186.07,186.29,36468.0,186.24,186.39,186.07,186.29,36468.0
2024-07-01 14:35:00,186.3,186.45,186.17,186.4,39816.0,186.3,186.45,186.17,186.4,39816.0
2024-07-01 14:40:00,186.37,186.39,186.0,186.05,31298.0,186.37,186.39,186.0,186.05,31298.0
2024-07-01 14:45:00,186.08,186.26,186.0,186.08,35987.0,186.08,186.26,186.0,186.08,35987.0
2024-07-01 14:50:00,186.09,186.26,186.01,186.19,30615.0,186.09,186.26,186.01,186.19,30615.0
2024-07-01 14:55:00,186.19,186.28,186.12,186.15,32050.0,186.19,186.28,186.12,186.15,32050.0
2024-07-01 15:00:00,186.17,186.18,186.02,186.05,14937.0,186.17,186.18,186.02,186.05,14937.0
2024-07-01 15:05:00,186.09,186.25,186.06,186.09,24276.0,186.09,186.25,186.06,186.09,24276.0
2024-07-01 15:10:00,186.06,186.34,185.97,186.34,33908.0,186.06,186.34,185.97,186.34,33908.0
2024-07-01 15:15:00,186.35,186.58,186.34,186.56,40812.0,186.35,186.58,186.34,186.56,40812.0
2024-07-01 15:20:00,186.56,186.57,186.36,186.51,31193.0,186.56,186.57,186.36,186.51,31193.0
2024-07-01 15:25:00,186.49,186.5,186.29,186.5,57867.0,186.49,186.5,186.29,186.5,57867.0
2024-07-01 15:30:00,186.5,186.75,186.47,186.74,55526.0,186.5,186.75,186.47,186.74,55526.0
2024-07-01 15:35:00,186.67,187.15,186.41,187.12,63223.0,186.67,187.15,186.41,187.12,63223.0
2024-07-01 15:40:00,187.11,187.25,186.91,187.02,98297.0,187.11,187.25,186.91,187.02,98297.0
2024-07-01 15:45:00,187.02,187.44,186.96,187.24,112713.0,187.02,187.44,186.96,187.24,112713.0
2024-07-01 15:50:00,187.24,187.47,186.96,187.12,130818.0,187.24,187.47,186.96,187.12,130818.0
2024-07-01 15:55:00,187.12,187.33,186.71,186.81,257589.0,187.12,187.33,186.71,186.81,257589.0
2024-07-02 09:30:00,186.34,186.85,186.17,186.71,92232.0,186.34,186.85,186.17,186.71,92232.0
2024-07-02 09:35:00,186.73,188.24,186.73,187.79,90599.0,186.73,188.24,186.73,187.79,90599.0
2024-07-02 09:40:00,187.9,188.23,187.37,187.54,92462.0,187.9,188.23,187.37,187.54,92462.0
2024-07-02 09:45:00,187.53,188.79,187.36,188.79,87033.0,187.53,188.79,187.36,188.79,87033.0
2024-07-02 09:50:00,188.72,189.23,188.32,188.42,98591.0,188.72,189.23,188.32,188.42,98591.0
2024-07-02 09:55:00,188.42,188.51,187.65,188.18,39865.0,188.42,188.51,187.65,188.18,39865.0
2024-07-02 10:00:00,188.09,188.62,187.84,188.55,45117.0,188.09,188.62,187.84,188.55,45117.0
2024-07-02 10:05:00,188.59,188.83,188.08,188.16,68125.0,188.59,188.83,188.08,188.16,68125.0
2024-07-02 10:10:00,188.08,188.11,187.42,187.6,74693.0,188.08,188.11,187.42,187.6,74693.0
2024-07-02 10:15:00,187.51,187.58,186.89,187.34,77448.0,187.51,187.58,186.89,187.34,77448.0
2024-07-02 10:20:00,187.31,187.43,186.63,186.87,35077.0,187.31,187.43,186.63,186.87,35077.0
2024-07-02 10:25:00,186.81,187.59,186.81,187.52,23665.0,186.81,187.59,186.81,187.52,23665.0
2024-07-02 10:30:00,187.55,187.67,186.86,187.09,24895.0,187.55,187.67,186.86,187.09,24895.0
2024-07-02 10:35:00,187.03,187.2,186.89,187.1,12867.0,187.03,187.2,186.89,187.1,12867.0
2024-07-02 10:40:00,187.1,187.1,186.47,186.58,29323.0,187.1,187.1,186.47,186.58,29323.0
2024-07-02 10:45:00,186.62,187.03,186.36,186.45,37139.0,186.62,187.03,186.36,186.45,37139.0
2024-07-02 10:50:00,186.59,186.94,186.45,186.91,24487.0,186.59,186.94,186.45,186.91,24487.0
2024-07-02 10:55:00,186.92,187.32,186.9,187.17,32669.0,186.92,187.32,186.9,187.17,32669.0
2024-07-02 11:00:00,187.17,187.53,187.08,187.36,18570.0,187.17,187.53,187.08,187.36,18570.0
2024-07-02 11:05:00,187.3,187.58,187.3,187.44,10678.0,187.3,187.58,187.3,187.44,10678.0
2024-07-02 11:10:00,187.41,187.41,187.0,187.0,14631.0,187.41,187.41,187.0,187.0,14631.0
2024-07-02 11:15:00,187.03,187.25,186.84,186.96,21143.0,187.03,187.25,186.84,186.96,21143.0
2024-07-02 11:20:00,186.94,187.0,186.72,186.94,26398.0,186.94,187.0,186.72,186.94,26398.0
2024-07-02 11:25:00,186.9,187.0,186.7,186.95,30483.0,186.9,187.0,186.7,186.95,30483.0
2024-07-02 11:30:00,186.91,187.0,186.3,186.39,34552.0,186.91,187.0,186.3,186.39,34552.0
2024-07-02 11:35:00,186.36,186.47,185.79,185.9,65703.0,186.36,186.47,185.79,185.9,65703.0
2024-07-02 11:40:00,185.89,186.14,185.7,185.72,31234.0,185.89,186.14,185.7,185.72,31234.0
2024-07-02 11:45:00,185.73,186.0,185.67,185.91,17896.0,185.73,186.0,185.67,185.91,17896.0
2024-07-02 11:50:00,185.89,185.95,185.56,185.85,23064.0,185.89,185.95,185.56,185.85,23064.0
2024-07-02 11:55:00,185.73,186.03,185.67,185.82,24758.0,185.73,186.03,185.67,185.82,24758.0
2024-07-02 12:00:00,185.85,185.85,185.53,185.53,25826.0,185.85,185.85,185.53,185.53,25826.0
2024-07-02 12:05:00,185.53,185.53,185.11,185.24,39790.0,185.53,185.53,185.11,185.24,39790.0
2024-07-02 12:10:00,185.18,185.3,184.95,184.95,52286.0,185.18,185.3,184.95,184.95,52286.0
2024-07-02 12:15:00,184.95,185.17,184.84,185.17,18866.0,184.95,185.17,184.84,185.17,18866.0
2024-07-02 12:20:00,185.14,185.61,185.11,185.24,21932.0,185.14,185.61,185.11,185.24,21932.0
2024-07-02 12:25:00,185.25,185.38,185.18,185.27,17737.0,185.25,185.38,185.18,185.27,17737.0
2024-07-02 12:30:00,185.24,185.44,185.12,185.22,17069.0,185.24,185.44,185.12,185.22,17069.0
2024-07-02 12:35:00,185.22,185.47,185.12,185.14,18722.0,185.22,185.47,185.12,185.14,18722.0
2024-07-02 12:40:00,185.16,185.16,184.84,184.96,20328.0,185.16,185.16,184.84,184.96,20328.0
2024-07-02 12:45:00,184.95,185.01,184.87,184.89,14019.0,184.95,185.01,184.87,184.89,14019.0
2024-07-02 12:50:00,184.88,185.19,184.88,184.97,19456.0,184.88,185.19,184.88,184.97,19456.0
2024-07-02 12:55:00,184.98,184.99,184.52,184.67,27074.0,184.98,184.99,184.52,184.67,27074.0
2024-07-02 13:00:00,184.65,184.82,184.64,184.79,25159.0,184.65,184.82,184.64,184.79,25159.0
2024-07-02 13:05:00,184.82,185.21,184.62,185.16,27406.0,184.82,185.21,184.62,185.16,27406.0
2024-07-02 13:10:00,185.16,185.43,185.02,185.29,27830.0,185.16,185.43,185.02,185.29,27830.0
2024-07-02 13:15:00,185.31,185.35,185.06,185.06,14082.0,185.31,185.35,185.06,185.06,14082.0
2024-07-02 13:20:00,185.04,185.08,184.95,185.04,10843.0,185.04,185.08,184.95,185.04,10843.0
2024-07-02 13:25:00,185.03,185.2,185.01,185.14,27064.0,185.03,185.2,185.01,185.14,27064.0
2024-07-02 13:30:00,185.15,185.35,185.14,185.23,15863.0,185.15,185.35,185.14,185.23,15863.0
2024-07-02 13:35:00,185.24,185.56,185.24,185.39,29671.0,185.24,185.56,185.24,185.39,29671.0
2024-07-02 13:40:00,185.39,185.66,185.07,185.39,27393.0,185.39,185.66,185.07,185.39,27393.0
2024-07-02 13:45:00,185.43,185.95,185.43,185.94,20801.0,185.43,185.95,185.43,185.94,20801.0
2024-07-02 13:50:00,185.97,186.09,185.75,185.79,28200.0,185.97,186.09,185.75,185.79,28200.0
2024-07-02 13:55:00,185.8,185.97,185.74,185.78,15763.0,185.8,185.97,185.74,185.78,15763.0
2024-07-02 14:00:00,185.78,185.99,185.72,185.97,13238.0,185.78,185.99,185.72,185.97,13238.0
2024-07-02 14:05:00,185.97,186.16,185.91,186.15,15136.0,185.97,186.16,185.91,186.15,15136.0
2024-07-02 14:10:00,186.17,186.2,185.89,185.93,22783.0,186.17,186.2,185.89,185.93,22783.0
2024-07-02 14:15:00,185.94,185.94,185.61,185.66,13557.0,185.94,185.94,185.61,185.66,13557.0
2024-07-02 14:20:00,185.67,185.67,185.39,185.47,17805.0,185.67,185.67,185.39,185.47,17805.0
2024-07-02 14:25:00,185.45,185.55,185.36,185.4,17034.0,185.45,185.55,185.36,185.4,17034.0
2024-07-02 14:30:00,185.44,185.77,185.4,185.77,12284.0,185.44,185.77,185.4,185.77,12284.0
2024-07-02 14:35:00,185.78,186.0,185.75,186.0,11512.0,185.78,186.0,185.75,186.0,11512.0
2024-07-02 14:40:00,186.0,186.19,185.95,186.19,17706.0,186.0,186.19,185.95,186.19,17706.0
2024-07-02 14:45:00,186.19,186.2,186.02,186.13,13552.0,186.19,186.2,186.02,186.13,13552.0
2024-07-02 14:50:00,186.11,186.11,186.0,186.05,6293.0,186.11,186.11,186.0,186.05,6293.0
2024-07-02 14:55:00,186.06,186.12,185.9,186.08,12707.0,186.06,186.12,185.9,186.08,12707.0
2024-07-02 15:00:00,186.06,186.08,185.85,185.85,11041.0,186.06,186.08,185.85,185.85,11041.0
2024-07-02 15:05:00,185.88,185.95,185.75,185.95,26173.0,185.88,185.95,185.75,185.95,26173.0
2024-07-02 15:10:00,185.95,186.02,185.79,185.88,32580.0,185.95,186.02,185.79,185.88,32580.0
2024-07-02 15:15:00,185.88,185.88,185.73,185.81,15203.0,185.88,185.88,185.73,185.81,15203.0
2024-07-02 15:20:00,185.82,185.84,185.7,185.73,19130.0,185.82,185.84,185.7,185.73,19130.0
2024-07-02 15:25:00,185.75,185.83,185.54,185.75,40860.0,185.75,185.83,185.54,185.75,40860.0
2024-07-02 15:30:00,185.73,185.94,185.67,185.9,16977.0,185.73,185.94,185.67,185.9,16977.0
2024-07-02 15:35:00,185.94,186.11,185.91,185.95,40737.0,185.94,186.11,185.91,185.95,40737.0
2024-07-02 15:40:00,185.97,186.14,185.95,185.95,54360.0,185.97,186.14,185.95,185.95,54360.0
2024-07-02 15:45:00,185.96,185.98,185.75,185.81,28636.0,185.96,185.98,185.75,185.81,28636.0
2024-07-02 15:50:00,185.81,185.85,185.6,185.64,42563.0,185.81,185.85,185.6,185.64,42563.0
2024-07-02 15:55:00,185.63,185.79,185.35,185.41,159538.0,185.63,185.79,185.35,185.41,159538.0
2024-07-03 09:30:00,185.05,185.42,184.08,184.22,158493.0,185.05,185.42,184.08,184.22,158493.0
2024-07-03 09:35:00,184.22,184.68,183.61,184.2,102890.0,184.22,184.68,183.61,184.2,102890.0
2024-07-03 09:40:00,184.07,184.07,183.37,183.68,87682.0,184.07,184.07,183.37,183.68,87682.0
2024-07-03 09:45:00,183.6,183.8,182.95,183.24,81260.0,183.6,183.8,182.95,183.24,81260.0
2024-07-03 09:50:00,183.16,183.26,182.85,183.05,52752.0,183.16,183.26,182.85,183.05,52752.0
2024-07-03 09:55:00,183.05,184.18,183.05,183.69,74382.0,183.05,184.18,183.05,183.69,74382.0
2024-07-03 10:00:00,183.83,184.4,183.25,183.47,57055.0,183.83,184.4,183.25,183.47,57055.0
2024-07-03 10:05:00,183.54,184.72,183.36,184.12,49594.0,183.54,184.72,183.36,184.12,49594.0
2024-07-03 10:10:00,184.18,184.63,184.16,184.3,23837.0,184.18,184.63,184.16,184.3,23837.0
2024-07-03 10:15:00,184.18,184.34,183.51,183.6,32247.0,184.18,184.34,183.51,183.6,32247.0
2024-07-03 10:20:00,183.56,184.0,183.54,183.97,34877.0,183.56,184.0,183.54,183.97,34877.0
2024-07-03 10:25:00,184.06,184.14,183.62,183.73,31210.0,184.06,184.14,183.62,183.73,31210.0
2024-07-03 10:30:00,183.77,184.02,183.68,183.83,27338.0,183.77,184.02,183.68,183.83,27338.0
2024-07-03 10:35:00,183.97,183.97,183.62,183.67,27711.0,183.97,183.97,183.62,183.67,27711.0
2024-07-03 10:40:00,183.6,183.71,183.4,183.53,39391.0,183.6,183.71,183.4,183.53,39391.0
2024-07-03 10:45:00,183.48,183.65,183.25,183.4,25371.0,183.48,183.65,183.25,183.4,25371.0
2024-07-03 10:50:00,183.49,183.49,183.25,183.46,30897.0,183.49,183.49,183.25,183.46,30897.0
2024-07-03 10:55:00,183.46,183.69,183.23,183.38,32340.0,183.46,183.69,183.23,183.38,32340.0
2024-07-03 11:00:00,183.4,183.45,183.14,183.31,29408.0,183.4,183.45,183.14,183.31,29408.0
2024-07-03 11:05:00,183.32,183.79,183.2,183.78,26059.0,183.32,183.79,183.2,183.78,26059.0
2024-07-03 11:10:00,183.73,184.28,183.73,184.24,44946.0,183.73,184.28,183.73,184.24,44946.0
2024-07-03 11:15:00,184.22,184.39,184.01,184.08,30262.0,184.22,184.39,184.01,184.08,30262.0
2024-07-03 11:20:00,184.1,184.46,184.02,184.38,34675.0,184.1,184.46,184.02,184.38,34675.0
2024-07-03 11:25:00,184.27,184.45,184.12,184.31,39198.0,184.27,184.45,184.12,184.31,39198.0
2024-07-03 11:30:00,184.32,184.84,184.3,184.45,47331.0,184.32,184.84,184.3,184.45,47331.0
2024-07-03 11:35:00,184.45,184.67,184.43,184.65,35443.0,184.45,184.67,184.43,184.65,35443.0
2024-07-03 11:40:00,184.64,184.69,184.24,184.26,28495.0,184.64,184.69,184.24,184.26,28495.0
2024-07-03 11:45:00,184.23,184.41,184.17,184.23,19522.0,184.23,184.41,184.17,184.23,19522.0
2024-07-03 11:50:00,184.25,184.47,184.23,184.34,25681.0,184.25,184.47,184.23,184.34,25681.0
2024-07-03 11:55:00,184.41,184.41,184.02,184.16,35125.0,184.41,184.41,184.02,184.16,35125.0
2024-07-03 12:00:00,184.16,184.85,184.15,184.8,35830.0,184.16,184.85,184.15,184.8,35830.0
2024-07-03 12:05:00,184.8,185.24,184.79,185.17,38326.0,184.8,185.24,184.79,185.17,38326.0
2024-07-03 12:10:00,185.15,185.15,184.93,185.12,25179.0,185.15,185.15,184.93,185.12,25179.0
2024-07-03 12:15:00,185.1,185.17,184.79,184.84,28400.0,185.1,185.17,184.79,184.84,28400.0
2024-07-03 12:20:00,184.83,184.87,184.66,184.74,19907.0,184.83,184.87,184.66,184.74,19907.0
2024-07-03 12:25:00,184.72,184.89,184.69,184.89,18397.0,184.72,184.89,184.69,184.89,18397.0
2024-07-03 12:30:00,184.91,185.11,184.9,185.06,35201.0,184.91,185.11,184.9,185.06,35201.0
2024-07-03 12:35:00,185.04,185.18,184.93,184.93,19565.0,185.04,185.18,184.93,184.93,19565.0
2024-07-03 12:40:00,184.92,185.12,184.92,185.12,22150.0,184.92,185.12,184.92,185.12,22150.0
2024-07-03 12:45:00,185.13,185.16,184.93,184.97,26031.0,185.13,185.16,184.93,184.97,26031.0
2024-07-03 12:50:00,184.93,184.93,184.75,184.79,31388.0,184.93,184.93,184.75,184.79,31388.0
2024-07-03 12:55:00,184.75,184.92,184.4,184.4,126589.0,184.75,184.92,184.4,184.4,126589.0
2024-07-05 09:30:00,184.0,184.05,182.23,182.8,143096.0,184.0,184.05,182.23,182.8,143096.0
2024-07-05 09:35:00,182.89,183.67,182.71,183.55,56265.0,182.89,183.67,182.71,183.55,56265.0
2024-07-05 09:40:00,183.59,184.0,183.37,183.42,59270.0,183.59,184.0,183.37,183.42,59270.0
2024-07-05 09:45:00,183.28,183.62,183.07,183.12,68403.0,183.28,183.62,183.07,183.12,68403.0
2024-07-05 09:50:00,183.22,183.92,183.16,183.77,23274.0,183.22,183.92,183.16,183.77,23274.0
2024-07-05 09:55:00,183.8,184.05,183.55,183.68,34354.0,183.8,184.05,183.55,183.68,34354.0
2024-07-05 10:00:00,183.68,183.95,183.47,183.71,31128.0,183.68,183.95,183.47,183.71,31128.0
2024-07-05 10:05:00,183.77,183.89,183.53,183.76,30134.0,183.77,183.89,183.53,183.76,30134.0
2024-07-05 10:10:00,183.67,184.09,183.22,184.03,51841.0,183.67,184.09,183.22,184.03,51841.0
2024-07-05 10:15:00,184.01,184.03,183.32,183.42,28599.0,184.01,184.03,183.32,183.42,28599.0
2024-07-05 10:20:00,183.43,183.44,182.8,183.07,64471.0,183.43,183.44,182.8,183.07,64471.0
2024-07-05 10:25:00,183.05,183.19,182.81,183.1,28147.0,183.05,183.19,182.81,183.1,28147.0
2024-07-05 10:30:00,183.02,183.49,182.9,183.29,21197.0,183.02,183.49,182.9,183.29,21197.0
2024-07-05 10:35:00,183.28,183.73,183.24,183.45,22559.0,183.28,183.73,183.24,183.45,22559.0
2024-07-05 10:40:00,183.45,183.9,183.43,183.85,29978.0,183.45,183.9,183.43,183.85,29978.0
2024-07-05 10:45:00,183.84,184.41,183.78,184.16,72351.0,183.84,184.41,183.78,184.16,72351.0
2024-07-05 10:50:00,184.16,184.86,184.11,184.77,61607.0,184.16,184.86,184.11,184.77,61607.0
2024-07-05 10:55:00,184.74,184.89,184.55,184.66,35071.0,184.74,184.89,184.55,184.66,35071.0
2024-07-05 11:00:00,184.67,184.84,184.41,184.69,25962.0,184.67,184.84,184.41,184.69,25962.0
2024-07-05 11:05:00,184.7,185.18,184.69,185.01,44390.0,184.7,185.18,184.69,185.01,44390.0
2024-07-05 11:10:00,184.95,185.04,184.81,184.82,21074.0,184.95,185.04,184.81,184.82,21074.0
2024-07-05 11:15:00,184.84,185.0,184.77,184.92,12772.0,184.84,185.0,184.77,184.92,12772.0
2024-07-05 11:20:00,184.93,184.99,184.78,184.82,13335.0,184.93,184.99,184.78,184.82,13335.0
2024-07-05 11:25:00,184.86,184.86,184.57,184.62,23474.0,184.86,184.86,184.57,184.62,23474.0
2024-07-05 11:30:00,184.69,184.74,184.37,184.4,11973.0,184.69,184.74,184.37,184.4,11973.0
2024-07-05 11:35:00,184.41,184.55,184.3,184.33,25124.0,184.41,184.55,184.3,184.33,25124.0
2024-07-05 11:40:00,184.37,184.86,184.27,184.78,18465.0,184.37,184.86,184.27,184.78,18465.0
2024-07-05 11:45:00,184.75,184.89,184.57,184.57,10801.0,184.75,184.89,184.57,184.57,10801.0
2024-07-05 11:50:00,184.58,184.73,184.51,184.57,19961.0,184.58,184.73,184.51,184.57,19961.0
2024-07-05 11:55:00,184.56,184.77,184.56,184.71,17688.0,184.56,184.77,184.56,184.71,17688.0
2024-07-05 12:00:00,184.68,184.73,184.47,184.51,17150.0,184.68,184.73,184.47,184.51,17150.0
2024-07-05 12:05:00,184.54,184.57,184.4,184.5,10268.0,184.54,184.57,184.4,184.5,10268.0
2024-07-05 12:10:00,184.53,184.68,184.47,184.62,11667.0,184.53,184.68,184.47,184.62,11667.0
2024-07-05 12:15:00,184.55,184.67,184.38,184.47,19963.0,184.55,184.67,184.38,184.47,19963.0
2024-07-05 12:20:00,184.46,184.68,184.28,184.65,18606.0,184.46,184.68,184.28,184.65,18606.0
2024-07-05 12:25:00,184.65,184.76,184.59,184.64,9551.0,184.65,184.76,184.59,184.64,9551.0
2024-07-05 12:30:00,184.63,184.63,184.32,184.35,12759.0,184.63,184.63,184.32,184.35,12759.0
2024-07-05 12:35:00,184.39,184.5,184.34,184.45,9634.0,184.39,184.5,184.34,184.45,9634.0
2024-07-05 12:40:00,184.46,184.61,184.32,184.58,17461.0,184.46,184.61,184.32,184.58,17461.0
2024-07-05 12:45:00,184.58,184.68,184.56,184.58,8491.0,184.58,184.68,184.56,184.58,8491.0
2024-07-05 12:50:00,184.59,184.74,184.5,184.61,16591.0,184.59,184.74,184.5,184.61,16591.0
2024-07-05 12:55:00,184.59,184.8,184.54,184.8,13004.0,184.59,184.8,184.54,184.8,13004.0
2024-07-05 13:00:00,184.8,184.84,184.65,184.78,11973.0,184.8,184.84,184.65,184.78,11973.0
2024-07-05 13:05:00,184.78,184.87,184.73,184.8,9074.0,184.78,184.87,184.73,184.8,9074.0
2024-07-05 13:10:00,184.8,184.8,184.65,184.65,6708.0,184.8,184.8,184.65,184.65,6708.0
2024-07-05 13:15:00,184.66,184.86,184.66,184.81,9489.0,184.66,184.86,184.66,184.81,9489.0
2024-07-05 13:20:00,184.82,184.95,184.77,184.87,7523.0,184.82,184.95,184.77,184.87,7523.0
2024-07-05 13:25:00,184.85,184.93,184.85,184.87,8188.0,184.85,184.93,184.85,184.87,8188.0
2024-07-05 13:30:00,184.86,184.88,184.81,184.83,5558.0,184.86,184.88,184.81,184.83,5558.0
2024-07-05 13:35:00,184.86,184.86,184.76,184.8,10443.0,184.86,184.86,184.76,184.8,10443.0
2024-07-05 13:40:00,184.85,185.16,184.8,184.94,21840.0,184.85,185.16,184.8,184.94,21840.0
2024-07-05 13:45:00,184.93,185.08,184.88,185.05,9437.0,184.93,185.08,184.88,185.05,9437.0
2024-07-05 13:50:00,185.03,185.1,184.99,185.08,22638.0,185.03,185.1,184.99,185.08,22638.0
2024-07-05 13:55:00,185.04,185.3,185.03,185.24,19648.0,185.04,185.3,185.03,185.24,19648.0
2024-07-05 14:00:00,185.24,185.27,184.99,185.0,9829.0,185.24,185.27,184.99,185.0,9829.0
2024-07-05 14:05:00,184.98,185.11,184.75,184.81,27840.0,184.98,185.11,184.75,184.81,27840.0
2024-07-05 14:10:00,184.84,184.84,184.5,184.52,21292.0,184.84,184.84,184.5,184.52,21292.0
2024-07-05 14:15:00,184.53,184.61,184.45,184.61,29071.0,184.53,184.61,184.45,184.61,29071.0
2024-07-05 14:20:00,184.63,184.8,184.56,184.59,26309.0,184.63,184.8,184.56,184.59,26309.0
2024-07-05 14:25:00,184.63,184.76,184.5,184.71,10001.0,184.63,184.76,184.5,184.71,10001.0
2024-07-05 14:30:00,184.72,184.77,184.59,184.71,3132.0,184.72,184.77,184.59,184.71,3132.0
2024-07-05 14:35:00,184.66,184.74,184.66,184.69,6010.0,184.66,184.74,184.66,184.69,6010.0
2024-07-05 14:40:00,184.7,185.19,184.68,185.12,20495.0,184.7,185.19,184.68,185.12,20495.0
2024-07-05 14:45:00,185.13,185.17,184.89,185.02,23106.0,185.13,185.17,184.89,185.02,23106.0
2024-07-05 14:50:00,185.02,185.25,185.02,185.2,27416.0,185.02,185.25,185.02,185.2,27416.0
2024-07-05 14:55:00,185.2,185.2,185.06,185.09,6211.0,185.2,185.2,185.06,185.09,6211.0
2024-07-05 15:00:00,185.08,185.32,185.07,185.31,29660.0,185.08,185.32,185.07,185.31,29660.0
2024-07-05 15:05:00,185.3,185.38,185.17,185.18,15375.0,185.3,185.38,185.17,185.18,15375.0
2024-07-05 15:10:00,185.17,185.26,185.05,185.08,18071.0,185.17,185.26,185.05,185.08,18071.0
2024-07-05 15:15:00,185.06,185.22,185.05,185.22,7856.0,185.06,185.22,185.05,185.22,7856.0
2024-07-05 15:20:00,185.19,185.31,185.1,185.16,15905.0,185.19,185.31,185.1,185.16,15905.0
2024-07-05 15:25:00,185.15,185.16,184.94,184.96,15099.0,185.15,185.16,184.94,184.96,15099.0
2024-07-05 15:30:00,184.98,185.11,184.85,185.11,13416.0,184.98,185.11,184.85,185.11,13416.0
2024-07-05 15:35:00,185.06,185.11,184.9,185.09,16038.0,185.06,185.11,184.9,185.09,16038.0
2024-07-05 15:40:00,185.09,185.19,185.05,185.14,18513.0,185.09,185.19,185.05,185.14,18513.0
2024-07-05 15:45:00,185.11,185.15,184.81,184.81,35101.0,185.11,185.15,184.81,184.81,35101.0
2024-07-05 15:50:00,184.86,185.12,184.82,185.06,31120.0,184.86,185.12,184.82,185.06,31120.0
2024-07-05 15:55:00,185.05,185.07,184.82,184.84,81215.0,185.05,185.07,184.82,184.84,81215.0
2024-07-08 09:30:00,186.94,189.36,186.66,188.78,309037.0,186.94,189.36,186.66,188.78,309037.0
2024-07-08 09:35:00,188.69,189.6,188.29,188.97,159379.0,188.69,189.6,188.29,188.97,159379.0
2024-07-08 09:40:00,188.91,188.98,187.82,188.46,81208.0,188.91,188.98,187.82,188.46,81208.0
2024-07-08 09:45:00,188.47,189.19,188.47,188.78,164195.0,188.47,189.19,188.47,188.78,164195.0
2024-07-08 09:50:00,188.79,189.96,188.57,189.92,193187.0,188.79,189.96,188.57,189.92,193187.0
2024-07-08 09:55:00,189.93,189.97,188.93,189.43,95532.0,189.93,189.97,188.93,189.43,95532.0
2024-07-08 10:00:00,189.43,190.2,189.18,189.64,228069.0,189.43,190.2,189.18,189.64,228069.0
2024-07-08 10:05:00,189.65,190.49,189.6,190.42,155419.0,189.65,190.49,189.6,190.42,155419.0
2024-07-08 10:10:00,190.43,190.7,190.1,190.54,128824.0,190.43,190.7,190.1,190.54,128824.0
2024-07-08 10:15:00,190.51,190.57,189.85,190.29,79347.0,190.51,190.57,189.85,190.29,79347.0
2024-07-08 10:20:00,190.29,190.85,190.19,190.36,113338.0,190.29,190.85,190.19,190.36,113338.0
2024-07-08 10:25:00,190.37,190.69,190.3,190.41,120833.0,190.37,190.69,190.3,190.41,120833.0
2024-07-08 10:30:00,190.37,191.18,190.33,190.78,177492.0,190.37,191.18,190.33,190.78,177492.0
2024-07-08 10:35:00,190.69,190.8,190.25,190.62,65944.0,190.69,190.8,190.25,190.62,65944.0
2024-07-08 10:40:00,190.65,191.38,190.38,191.13,81996.0,190.65,191.38,190.38,191.13,81996.0
2024-07-08 10:45:00,191.15,191.45,190.92,191.31,104155.0,191.15,191.45,190.92,191.31,104155.0
2024-07-08 10:50:00,191.22,191.5,190.3,190.51,143603.0,191.22,191.5,190.3,190.51,143603.0
2024-07-08 10:55:00,190.55,190.63,190.11,190.58,124876.0,190.55,190.63,190.11,190.58,124876.0
2024-07-08 11:00:00,190.62,190.97,190.53,190.68,64689.0,190.62,190.97,190.53,190.68,64689.0
2024-07-08 11:05:00,190.7,190.84,190.62,190.77,25023.0,190.7,190.84,190.62,190.77,25023.0
2024-07-08 11:10:00,190.81,191.06,190.41,190.5,64872.0,190.81,191.06,190.41,190.5,64872.0
2024-07-08 11:15:00,190.49,190.49,189.59,189.87,135998.0,190.49,190.49,189.59,189.87,135998.0
2024-07-08 11:20:00,189.8,189.98,189.29,189.42,54563.0,189.8,189.98,189.29,189.42,54563.0
2024-07-08 11:25:00,189.41,189.41,188.9,189.18,69129.0,189.41,189.41,188.9,189.18,69129.0
2024-07-08 11:30:00,189.2,189.59,188.78,188.78,45327.0,189.2,189.59,188.78,188.78,45327.0
2024-07-08 11:35:00,188.82,188.82,188.28,188.44,71419.0,188.82,188.82,188.28,188.44,71419.0
2024-07-08 11:40:00,188.41,188.5,187.92,188.03,55581.0,188.41,188.5,187.92,188.03,55581.0
2024-07-08 11:45:00,188.0,188.16,187.7,187.77,74059.0,188.0,188.16,187.7,187.77,74059.0
2024-07-08 11:50:00,187.73,187.8,187.1,187.3,102423.0,187.73,187.8,187.1,187.3,102423.0
2024-07-08 11:55:00,187.32,187.4,186.84,187.01,50042.0,187.32,187.4,186.84,187.01,50042.0
2024-07-08 12:00:00,187.0,187.01,186.56,186.68,47248.0,187.0,187.01,186.56,186.68,47248.0
2024-07-08 12:05:00,186.68,186.71,186.41,186.6,67673.0,186.68,186.71,186.41,186.6,67673.0
2024-07-08 12:10:00,186.59,186.93,186.22,186.36,154950.0,186.59,186.93,186.22,186.36,154950.0
2024-07-08 12:15:00,186.35,186.46,186.12,186.38,48808.0,186.35,186.46,186.12,186.38,48808.0
2024-07-08 12:20:00,186.34,186.64,185.9,186.42,105068.0,186.34,186.64,185.9,186.42,105068.0
2024-07-08 12:25:00,186.45,186.89,186.44,186.66,66894.0,186.45,186.89,186.44,186.66,66894.0
2024-07-08 12:30:00,186.6,186.66,185.39,185.39,97026.0,186.6,186.66,185.39,185.39,97026.0
2024-07-08 12:35:00,185.41,185.78,185.28,185.37,68582.0,185.41,185.78,185.28,185.37,68582.0
2024-07-08 12:40:00,185.33,185.53,185.11,185.37,94651.0,185.33,185.53,185.11,185.37,94651.0
2024-07-08 12:45:00,185.37,185.4,184.72,184.86,120385.0,185.37,185.4,184.72,184.86,120385.0
2024-07-08 12:50:00,184.86,185.11,184.48,184.48,97495.0,184.86,185.11,184.48,184.48,97495.0
2024-07-08 12:55:00,184.52,184.53,184.11,184.23,125576.0,184.52,184.53,184.11,184.23,125576.0
2024-07-08 13:00:00,184.18,184.34,183.42,183.42,121043.0,184.18,184.34,183.42,183.42,121043.0
2024-07-08 13:05:00,183.46,183.57,182.52,182.6,124953.0,183.46,183.57,182.52,182.6,124953.0
2024-07-08 13:10:00,182.65,182.71,182.28,182.58,203150.0,182.65,182.71,182.28,182.58,203150.0
2024-07-08 13:15:00,182.6,183.07,182.38,182.86,155539.0,182.6,183.07,182.38,182.86,155539.0
2024-07-08 13:20:00,182.84,183.51,182.7,183.5,117994.0,182.84,183.51,182.7,183.5,117994.0
2024-07-08 13:25:00,183.45,183.65,183.1,183.24,68000.0,183.45,183.65,183.1,183.24,68000.0
2024-07-08 13:30:00,183.24,184.1,183.18,183.99,120408.0,183.24,184.1,183.18,183.99,120408.0
2024-07-08 13:35:00,183.99,184.74,183.94,184.63,91302.0,183.99,184.74,183.94,184.63,91302.0
2024-07-08 13:40:00,184.7,185.51,184.62,185.33,118514.0,184.7,185.51,184.62,185.33,118514.0
2024-07-08 13:45:00,185.34,185.83,185.33,185.58,88465.0,185.34,185.83,185.33,185.58,88465.0
2024-07-08 13:50:00,185.53,186.06,185.51,185.77,94625.0,185.53,186.06,185.51,185.77,94625.0
2024-07-08 13:55:00,185.79,186.15,185.77,186.13,52189.0,185.79,186.15,185.77,186.13,52189.0
2024-07-08 14:00:00,186.13,186.28,185.78,186.08,89093.0,186.13,186.28,185.78,186.08,89093.0
2024-07-08 14:05:00,186.12,186.48,186.11,186.47,66569.0,186.12,186.48,186.11,186.47,66569.0
2024-07-08 14:10:00,186.48,186.87,186.45,186.65,92006.0,186.48,186.87,186.45,186.65,92006.0
2024-07-08 14:15:00,186.63,186.94,186.37,186.9,95644.0,186.63,186.94,186.37,186.9,95644.0
2024-07-08 14:20:00,186.85,186.86,186.01,186.12,84743.0,186.85,186.86,186.01,186.12,84743.0
2024-07-08 14:25:00,186.05,186.29,185.66,186.18,56249.0,186.05,186.29,185.66,186.18,56249.0
2024-07-08 14:30:00,186.18,186.39,186.09,186.31,28500.0,186.18,186.39,186.09,186.31,28500.0
2024-07-08 14:35:00,186.31,186.4,186.0,186.15,32465.0,186.31,186.4,186.0,186.15,32465.0
2024-07-08 14:40:00,186.15,186.15,185.71,185.83,44190.0,186.15,186.15,185.71,185.83,44190.0
2024-07-08 14:45:00,185.81,185.84,185.55,185.64,38808.0,185.81,185.84,185.55,185.64,38808.0
2024-07-08 14:50:00,185.65,185.71,185.15,185.2,59676.0,185.65,185.71,185.15,185.2,59676.0
2024-07-08 14:55:00,185.26,185.34,184.82,185.28,105122.0,185.26,185.34,184.82,185.28,105122.0
2024-07-08 15:00:00,185.27,185.7,184.87,185.11,130703.0,185.27,185.7,184.87,185.11,130703.0
2024-07-08 15:05:00,185.04,185.63,184.98,185.32,74649.0,185.04,185.63,184.98,185.32,74649.0
2024-07-08 15:10:00,185.31,185.65,185.31,185.63,38743.0,185.31,185.65,185.31,185.63,38743.0
2024-07-08 15:15:00,185.61,185.79,185.5,185.69,51200.0,185.61,185.79,185.5,185.69,51200.0
2024-07-08 15:20:00,185.67,185.91,185.52,185.9,38549.0,185.67,185.91,185.52,185.9,38549.0
2024-07-08 15:25:00,185.87,186.0,185.75,185.95,30380.0,185.87,186.0,185.75,185.95,30380.0
2024-07-08 15:30:00,185.99,186.1,185.89,185.99,53025.0,185.99,186.1,185.89,185.99,53025.0
2024-07-08 15:35:00,186.02,186.17,185.9,185.98,45231.0,186.02,186.17,185.9,185.98,45231.0
2024-07-08 15:40:00,185.98,186.36,185.98,186.1,55327.0,185.98,186.36,185.98,186.1,55327.0
2024-07-08 15:45:00,186.11,186.11,185.67,185.79,64785.0,186.11,186.11,185.67,185.79,64785.0
2024-07-08 15:50:00,185.81,186.02,185.74,185.9,75729.0,185.81,186.02,185.74,185.9,75729.0
2024-07-08 15:55:00,185.91,185.99,185.74,185.85,131382.0,185.91,185.99,185.74,185.85,131382.0
2024-07-09 09:30:00,185.11,185.92,184.77,185.53,155202.0,185.11,185.92,184.77,185.53,155202.0
2024-07-09 09:35:00,185.69,186.25,185.57,185.69,82977.0,185.69,186.25,185.57,185.69,82977.0
2024-07-09 09:40:00,185.67,185.85,184.99,185.84,59849.0,185.67,185.85,184.99,185.84,59849.0
2024-07-09 09:45:00,185.8,185.9,185.18,185.78,50587.0,185.8,185.9,185.18,185.78,50587.0
2024-07-09 09:50:00,185.7,185.99,185.42,185.88,65482.0,185.7,185.99,185.42,185.88,65482.0
2024-07-09 09:55:00,185.88,186.1,185.37,185.8,74976.0,185.88,186.1,185.37,185.8,74976.0
2024-07-09 10:00:00,185.75,185.97,185.27,185.34,38116.0,185.75,185.97,185.27,185.34,38116.0
2024-07-09 10:05:00,185.39,185.8,185.35,185.74,33507.0,185.39,185.8,185.35,185.74,33507.0
2024-07-09 10:10:00,185.69,185.78,185.22,185.32,47321.0,185.69,185.78,185.22,185.32,47321.0
2024-07-09 10:15:00,185.3,185.35,184.46,184.53,70099.0,185.3,185.35,184.46,184.53,70099.0
2024-07-09 10:20:00,184.57,185.24,184.53,185.01,44537.0,184.57,185.24,184.53,185.01,44537.0
2024-07-09 10:25:00,184.97,185.19,184.84,185.06,30359.0,184.97,185.19,184.84,185.06,30359.0
2024-07-09 10:30:00,185.05,185.53,184.89,185.45,31082.0,185.05,185.53,184.89,185.45,31082.0
2024-07-09 10:35:00,185.44,185.7,185.26,185.46,40639.0,185.44,185.7,185.26,185.46,40639.0
2024-07-09 10:40:00,185.48,185.58,185.15,185.22,22208.0,185.48,185.58,185.15,185.22,22208.0
2024-07-09 10:45:00,185.24,185.54,185.19,185.53,22665.0,185.24,185.54,185.19,185.53,22665.0
2024-07-09 10:50:00,185.53,185.56,185.11,185.18,16601.0,185.53,185.56,185.11,185.18,16601.0
2024-07-09 10:55:00,185.2,185.25,184.92,185.11,23810.0,185.2,185.25,184.92,185.11,23810.0
2024-07-09 11:00:00,185.14,185.19,184.87,185.14,29801.0,185.14,185.19,184.87,185.14,29801.0
2024-07-09 11:05:00,185.13,185.15,184.65,184.78,38152.0,185.13,185.15,184.65,184.78,38152.0
2024-07-09 11:10:00,184.77,185.22,184.76,185.16,31975.0,184.77,185.22,184.76,185.16,31975.0
2024-07-09 11:15:00,185.22,185.34,185.0,185.01,31675.0,185.22,185.34,185.0,185.01,31675.0
2024-07-09 11:20:00,185.04,185.1,184.9,185.03,18529.0,185.04,185.1,184.9,185.03,18529.0
2024-07-09 11:25:00,185.04,185.64,184.99,185.5,96591.0,185.04,185.64,184.99,185.5,96591.0
2024-07-09 11:30:00,185.54,185.59,185.11,185.17,48406.0,185.54,185.59,185.11,185.17,48406.0
2024-07-09 11:35:00,185.18,185.33,185.06,185.14,41542.0,185.18,185.33,185.06,185.14,41542.0
2024-07-09 11:40:00,185.16,185.22,184.8,184.8,21706.0,185.16,185.22,184.8,184.8,21706.0
2024-07-09 11:45:00,184.75,185.17,184.7,185.05,20542.0,184.75,185.17,184.7,185.05,20542.0
2024-07-09 11:50:00,185.0,185.32,184.99,185.22,21518.0,185.0,185.32,184.99,185.22,21518.0
2024-07-09 11:55:00,185.22,185.52,185.18,185.33,63822.0,185.22,185.52,185.18,185.33,63822.0
2024-07-09 12:00:00,185.29,185.44,185.15,185.34,19950.0,185.29,185.44,185.15,185.34,19950.0
2024-07-09 12:05:00,185.41,185.5,185.25,185.25,19140.0,185.41,185.5,185.25,185.25,19140.0
2024-07-09 12:10:00,185.29,185.3,185.07,185.16,18898.0,185.29,185.3,185.07,185.16,18898.0
2024-07-09 12:15:00,185.15,185.22,185.08,185.09,7764.0,185.15,185.22,185.08,185.09,7764.0
2024-07-09 12:20:00,185.15,185.2,185.03,185.2,8747.0,185.15,185.2,185.03,185.2,8747.0
2024-07-09 12:25:00,185.22,185.48,185.19,185.41,11661.0,185.22,185.48,185.19,185.41,11661.0
2024-07-09 12:30:00,185.41,185.45,185.2,185.3,15535.0,185.41,185.45,185.2,185.3,15535.0
2024-07-09 12:35:00,185.27,185.5,185.23,185.46,10659.0,185.27,185.5,185.23,185.46,10659.0
2024-07-09 12:40:00,185.47,185.71,185.41,185.62,24732.0,185.47,185.71,185.41,185.62,24732.0
2024-07-09 12:45:00,185.65,185.73,185.35,185.37,17720.0,185.65,185.73,185.35,185.37,17720.0
2024-07-09 12:50:00,185.49,185.68,185.36,185.6,10397.0,185.49,185.68,185.36,185.6,10397.0
2024-07-09 12:55:00,185.63,185.83,185.6,185.81,28172.0,185.63,185.83,185.6,185.81,28172.0
2024-07-09 13:00:00,185.83,185.89,185.55,185.72,27897.0,185.83,185.89,185.55,185.72,27897.0
2024-07-09 13:05:00,185.81,185.83,185.52,185.6,31137.0,185.81,185.83,185.52,185.6,31137.0
2024-07-09 13:10:00,185.6,185.72,185.55,185.61,19100.0,185.6,185.72,185.55,185.61,19100.0
2024-07-09 13:15:00,185.6,185.61,185.02,185.41,24294.0,185.6,185.61,185.02,185.41,24294.0
2024-07-09 13:20:00,185.39,185.47,185.27,185.34,8013.0,185.39,185.47,185.27,185.34,8013.0
2024-07-09 13:25:00,185.34,185.44,185.27,185.34,5889.0,185.34,185.44,185.27,185.34,5889.0
2024-07-09 13:30:00,185.35,185.41,185.28,185.41,14155.0,185.35,185.41,185.28,185.41,14155.0
2024-07-09 13:35:00,185.37,185.43,185.23,185.34,15121.0,185.37,185.43,185.23,185.34,15121.0
2024-07-09 13:40:00,185.37,185.37,185.21,185.26,9894.0,185.37,185.37,185.21,185.26,9894.0
2024-07-09 13:45:00,185.26,185.26,184.92,185.11,15117.0,185.26,185.26,184.92,185.11,15117.0
2024-07-09 13:50:00,185.13,185.14,184.66,184.67,29154.0,185.13,185.14,184.66,184.67,29154.0
2024-07-09 13:55:00,184.68,184.75,184.53,184.65,25706.0,184.68,184.75,184.53,184.65,25706.0
2024-07-09 14:00:00,184.63,184.66,184.4,184.49,33644.0,184.63,184.66,184.4,184.49,33644.0
2024-07-09 14:05:00,184.43,184.51,184.2,184.24,29898.0,184.43,184.51,184.2,184.24,29898.0
2024-07-09 14:10:00,184.22,184.25,184.08,184.23,38453.0,184.22,184.25,184.08,184.23,38453.0
2024-07-09 14:15:00,184.22,184.36,184.12,184.13,27378.0,184.22,184.36,184.12,184.13,27378.0
2024-07-09 14:20:00,184.13,184.23,184.04,184.04,31044.0,184.13,184.23,184.04,184.04,31044.0
2024-07-09 14:25:00,184.01,184.03,183.83,183.92,33794.0,184.01,184.03,183.83,183.92,33794.0
2024-07-09 14:30:00,183.92,183.95,183.66,183.7,45900.0,183.92,183.95,183.66,183.7,45900.0
2024-07-09 14:35:00,183.74,184.38,183.66,184.34,42031.0,183.74,184.38,183.66,184.34,42031.0
2024-07-09 14:40:00,184.34,184.37,184.01,184.35,35037.0,184.34,184.37,184.01,184.35,35037.0
2024-07-09 14:45:00,184.26,184.35,184.09,184.19,20739.0,184.26,184.35,184.09,184.19,20739.0
2024-07-09 14:50:00,184.15,184.19,183.93,183.95,23448.0,184.15,184.19,183.93,183.95,23448.0
2024-07-09 14:55:00,183.94,184.15,183.91,184.05,13362.0,183.94,184.15,183.91,184.05,13362.0
2024-07-09 15:00:00,184.12,184.13,183.78,183.88,17530.0,184.12,184.13,183.78,183.88,17530.0
2024-07-09 15:05:00,183.86,184.0,183.79,183.92,19714.0,183.86,184.0,183.79,183.92,19714.0
2024-07-09 15:10:00,183.92,184.08,183.87,184.05,19273.0,183.92,184.08,183.87,184.05,19273.0
2024-07-09 15:15:00,184.06,184.2,184.02,184.17,22483.0,184.06,184.2,184.02,184.17,22483.0
2024-07-09 15:20:00,184.17,184.28,183.94,184.03,22985.0,184.17,184.28,183.94,184.03,22985.0
2024-07-09 15:25:00,184.04,184.13,183.98,184.09,12258.0,184.04,184.13,183.98,184.09,12258.0
2024-07-09 15:30:00,184.11,184.11,183.94,183.98,20577.0,184.11,184.11,183.94,183.98,20577.0
2024-07-09 15:35:00,184.0,184.06,183.81,183.9,33679.0,184.0,184.06,183.81,183.9,33679.0
2024-07-09 15:40:00,183.9,183.92,183.71,183.71,33170.0,183.9,183.92,183.71,183.71,33170.0
2024-07-09 15:45:00,183.73,183.87,183.66,183.82,53121.0,183.73,183.87,183.66,183.82,53121.0
2024-07-09 15:50:00,183.78,183.83,183.62,183.68,49512.0,183.78,183.83,183.62,183.68,49512.0
2024-07-09 15:55:00,183.67,183.69,183.15,183.24,155876.0,183.67,183.69,183.15,183.24,155876.0
2024-07-10 09:30:00,183.6,184.7,183.27,184.34,146831.0,183.6,184.7,183.27,184.34,146831.0
2024-07-10 09:35:00,184.45,184.9,184.08,184.1,62562.0,184.45,184.9,184.08,184.1,62562.0
2024-07-10 09:40:00,184.03,184.71,183.8,184.21,59173.0,184.03,184.71,183.8,184.21,59173.0
2024-07-10 09:45:00,184.2,184.76,184.07,184.21,47505.0,184.2,184.76,184.07,184.21,47505.0
2024-07-10 09:50:00,184.11,184.64,184.03,184.18,22867.0,184.11,184.64,184.03,184.18,22867.0
2024-07-10 09:55:00,184.11,184.14,183.6,183.77,49746.0,184.11,184.14,183.6,183.77,49746.0
2024-07-10 10:00:00,183.71,184.42,183.65,184.02,67104.0,183.71,184.42,183.65,184.02,67104.0
2024-07-10 10:05:00,183.86,183.93,183.38,183.67,38311.0,183.86,183.93,183.38,183.67,38311.0
2024-07-10 10:10:00,183.62,183.73,183.4,183.49,24376.0,183.62,183.73,183.4,183.49,24376.0
2024-07-10 10:15:00,183.46,183.73,183.39,183.49,27970.0,183.46,183.73,183.39,183.49,27970.0
2024-07-10 10:20:00,183.5,183.81,183.15,183.49,51521.0,183.5,183.81,183.15,183.49,51521.0
2024-07-10 10:25:00,183.48,183.59,183.2,183.3,26489.0,183.48,183.59,183.2,183.3,26489.0
2024-07-10 10:30:00,183.35,183.58,183.14,183.58,28352.0,183.35,183.58,183.14,183.58,28352.0
2024-07-10 10:35:00,183.55,183.56,183.12,183.22,22677.0,183.55,183.56,183.12,183.22,22677.0
2024-07-10 10:40:00,183.21,183.31,182.8,183.19,46834.0,183.21,183.31,182.8,183.19,46834.0
2024-07-10 10:45:00,183.22,183.33,183.05,183.18,24824.0,183.22,183.33,183.05,183.18,24824.0
2024-07-10 10:50:00,183.21,183.65,183.17,183.47,26934.0,183.21,183.65,183.17,183.47,26934.0
2024-07-10 10:55:00,183.5,184.1,183.49,183.96,44267.0,183.5,184.1,183.49,183.96,44267.0
2024-07-10 11:00:00,183.99,184.06,183.6,183.9,24265.0,183.99,184.06,183.6,183.9,24265.0
2024-07-10 11:05:00,183.86,183.98,183.65,183.65,17910.0,183.86,183.98,183.65,183.65,17910.0
2024-07-10 11:10:00,183.71,183.9,183.65,183.68,15519.0,183.71,183.9,183.65,183.68,15519.0
2024-07-10 11:15:00,183.78,183.78,183.51,183.61,17759.0,183.78,183.78,183.51,183.61,17759.0
2024-07-10 11:20:00,183.61,183.61,183.35,183.52,20425.0,183.61,183.61,183.35,183.52,20425.0
2024-07-10 11:25:00,183.51,184.15,183.51,184.06,31495.0,183.51,184.15,183.51,184.06,31495.0
2024-07-10 11:30:00,184.0,184.32,183.93,184.04,30200.0,184.0,184.32,183.93,184.04,30200.0
2024-07-10 11:35:00,184.09,184.72,184.0,184.69,23425.0,184.09,184.72,184.0,184.69,23425.0
2024-07-10 11:40:00,184.64,184.7,184.53,184.58,21615.0,184.64,184.7,184.53,184.58,21615.0
2024-07-10 11:45:00,184.56,184.9,184.52,184.53,33490.0,184.56,184.9,184.52,184.53,33490.0
2024-07-10 11:50:00,184.53,184.67,184.4,184.48,37508.0,184.53,184.67,184.4,184.48,37508.0
2024-07-10 11:55:00,184.48,184.54,184.22,184.4,27640.0,184.48,184.54,184.22,184.4,27640.0
2024-07-10 12:00:00,184.43,184.7,184.27,184.46,34392.0,184.43,184.7,184.27,184.46,34392.0
2024-07-10 12:05:00,184.46,184.56,184.29,184.29,12827.0,184.46,184.56,184.29,184.29,12827.0
2024-07-10 12:10:00,184.33,184.44,184.29,184.35,28256.0,184.33,184.44,184.29,184.35,28256.0
2024-07-10 12:15:00,184.38,184.65,184.34,184.6,15595.0,184.38,184.65,184.34,184.6,15595.0
2024-07-10 12:20:00,184.51,184.63,184.32,184.37,19395.0,184.51,184.63,184.32,184.37,19395.0
2024-07-10 12:25:00,184.45,184.53,184.25,184.3,15706.0,184.45,184.53,184.25,184.3,15706.0
2024-07-10 12:30:00,184.25,184.4,184.15,184.19,10954.0,184.25,184.4,184.15,184.19,10954.0
2024-07-10 12:35:00,184.15,184.38,184.09,184.31,15037.0,184.15,184.38,184.09,184.31,15037.0
2024-07-10 12:40:00,184.31,184.32,184.15,184.18,19082.0,184.31,184.32,184.15,184.18,19082.0
2024-07-10 12:45:00,184.18,184.21,183.95,183.99,26846.0,184.18,184.21,183.95,183.99,26846.0
2024-07-10 12:50:00,184.0,184.0,183.71,183.75,26247.0,184.0,184.0,183.71,183.75,26247.0
2024-07-10 12:55:00,183.71,183.88,183.57,183.88,17822.0,183.71,183.88,183.57,183.88,17822.0
2024-07-10 13:00:00,183.88,184.18,183.87,184.01,44732.0,183.88,184.18,183.87,184.01,44732.0
2024-07-10 13:05:00,183.94,183.94,183.61,183.77,19798.0,183.94,183.94,183.61,183.77,19798.0
2024-07-10 13:10:00,183.81,183.83,183.68,183.75,9417.0,183.81,183.83,183.68,183.75,9417.0
2024-07-10 13:15:00,183.75,183.75,183.5,183.67,24454.0,183.75,183.75,183.5,183.67,24454.0
2024-07-10 13:20:00,183.71,183.85,183.52,183.74,36037.0,183.71,183.85,183.52,183.74,36037.0
2024-07-10 13:25:00,183.68,183.84,183.63,183.84,9069.0,183.68,183.84,183.63,183.84,9069.0
2024-07-10 13:30:00,183.83,183.88,183.55,183.68,11225.0,183.83,183.88,183.55,183.68,11225.0
2024-07-10 13:35:00,183.63,183.75,183.61,183.69,11063.0,183.63,183.75,183.61,183.69,11063.0
2024-07-10 13:40:00,183.66,183.83,183.62,183.79,17086.0,183.66,183.83,183.62,183.79,17086.0
2024-07-10 13:45:00,183.8,183.82,183.54,183.62,16950.0,183.8,183.82,183.54,183.62,16950.0
2024-07-10 13:50:00,183.59,183.8,183.55,183.55,9446.0,183.59,183.8,183.55,183.55,9446.0
2024-07-10 13:55:00,183.55,183.66,183.49,183.61,24233.0,183.55,183.66,183.49,183.61,24233.0
2024-07-10 14:00:00,183.51,183.66,183.5,183.6,8693.0,183.51,183.66,183.5,183.6,8693.0
2024-07-10 14:05:00,183.54,183.59,183.27,183.3,21058.0,183.54,183.59,183.27,183.3,21058.0
2024-07-10 14:10:00,183.3,183.49,183.27,183.36,20245.0,183.3,183.49,183.27,183.36,20245.0
2024-07-10 14:15:00,183.37,183.56,183.31,183.34,25669.0,183.37,183.56,183.31,183.34,25669.0
2024-07-10 14:20:00,183.31,183.45,183.27,183.33,10561.0,183.31,183.45,183.27,183.33,10561.0
2024-07-10 14:25:00,183.41,183.43,183.28,183.42,11848.0,183.41,183.43,183.28,183.42,11848.0
2024-07-10 14:30:00,183.39,183.53,183.35,183.49,13638.0,183.39,183.53,183.35,183.49,13638.0
2024-07-10 14:35:00,183.49,183.59,183.49,183.55,9739.0,183.49,183.59,183.49,183.55,9739.0
2024-07-10 14:40:00,183.55,183.55,183.35,183.43,21894.0,183.55,183.55,183.35,183.43,21894.0
2024-07-10 14:45:00,183.42,183.47,183.29,183.47,13922.0,183.42,183.47,183.29,183.47,13922.0
2024-07-10 14:50:00,183.46,183.56,183.42,183.51,19276.0,183.46,183.56,183.42,183.51,19276.0
2024-07-10 14:55:00,183.51,183.64,183.41,183.64,22515.0,183.51,183.64,183.41,183.64,22515.0
2024-07-10 15:00:00,183.61,183.89,183.56,183.88,23135.0,183.61,183.89,183.56,183.88,23135.0
2024-07-10 15:05:00,183.86,184.05,183.69,184.05,18895.0,183.86,184.05,183.69,184.05,18895.0
2024-07-10 15:10:00,184.05,184.05,183.7,183.81,55849.0,184.05,184.05,183.7,183.81,55849.0
2024-07-10 15:15:00,183.84,183.97,183.83,183.87,24236.0,183.84,183.97,183.83,183.87,24236.0
2024-07-10 15:20:00,183.91,183.93,183.72,183.74,11471.0,183.91,183.93,183.72,183.74,11471.0
2024-07-10 15:25:00,183.75,183.81,183.57,183.65,20141.0,183.75,183.81,183.57,183.65,20141.0
2024-07-10 15:30:00,183.68,183.96,183.67,183.72,25599.0,183.68,183.96,183.67,183.72,25599.0
2024-07-10 15:35:00,183.71,183.76,183.65,183.72,16989.0,183.71,183.76,183.65,183.72,16989.0
2024-07-10 15:40:00,183.74,183.81,183.59,183.59,17339.0,183.74,183.81,183.59,183.59,17339.0
2024-07-10 15:45:00,183.63,184.11,183.62,183.98,55653.0,183.63,184.11,183.62,183.98,55653.0
2024-07-10 15:50:00,183.99,184.31,183.93,184.13,115750.0,183.99,184.31,183.93,184.13,115750.0
2024-07-10 15:55:00,184.13,184.13,183.71,183.72,145754.0,184.13,184.13,183.71,183.72,145754.0
2024-07-11 09:30:00,184.15,184.64,183.73,184.15,94622.0,184.15,184.64,183.73,184.15,94622.0
2024-07-11 09:35:00,184.08,184.23,183.78,183.95,32571.0,184.08,184.23,183.78,183.95,32571.0
2024-07-11 09:40:00,184.02,184.07,183.66,184.0,49884.0,184.02,184.07,183.66,184.0,49884.0
2024-07-11 09:45:00,183.99,184.22,183.69,183.92,40734.0,183.99,184.22,183.69,183.92,40734.0
2024-07-11 09:50:00,183.91,184.84,183.86,184.68,51543.0,183.91,184.84,183.86,184.68,51543.0
2024-07-11 09:55:00,184.7,184.71,183.91,183.92,27505.0,184.7,184.71,183.91,183.92,27505.0
2024-07-11 10:00:00,183.96,184.4,183.9,184.03,30087.0,183.96,184.4,183.9,184.03,30087.0
2024-07-11 10:05:00,184.03,184.38,183.85,184.31,35400.0,184.03,184.38,183.85,184.31,35400.0
2024-07-11 10:10:00,184.28,184.6,184.18,184.36,38411.0,184.28,184.6,184.18,184.36,38411.0
2024-07-11 10:15:00,184.43,184.47,183.72,183.85,50407.0,184.43,184.47,183.72,183.85,50407.0
2024-07-11 10:20:00,183.85,183.89,183.52,183.73,28534.0,183.85,183.89,183.52,183.73,28534.0
2024-07-11 10:25:00,183.75,184.21,183.71,184.07,21008.0,183.75,184.21,183.71,184.07,21008.0
2024-07-11 10:30:00,184.07,184.32,184.0,184.32,28798.0,184.07,184.32,184.0,184.32,28798.0
2024-07-11 10:35:00,184.29,184.49,184.05,184.45,30803.0,184.29,184.49,184.05,184.45,30803.0
2024-07-11 10:40:00,184.49,184.84,184.27,184.57,58632.0,184.49,184.84,184.27,184.57,58632.0
2024-07-11 10:45:00,184.65,185.42,184.62,185.36,92785.0,184.65,185.42,184.62,185.36,92785.0
2024-07-11 10:50:00,185.41,185.8,185.04,185.09,76668.0,185.41,185.8,185.04,185.09,76668.0
2024-07-11 10:55:00,185.02,185.35,185.02,185.25,31175.0,185.02,185.35,185.02,185.25,31175.0
2024-07-11 11:00:00,185.27,185.73,185.23,185.61,45654.0,185.27,185.73,185.23,185.61,45654.0
2024-07-11 11:05:00,185.64,186.1,185.53,185.55,177336.0,185.64,186.1,185.53,185.55,177336.0
2024-07-11 11:10:00,185.54,185.96,185.52,185.75,40918.0,185.54,185.96,185.52,185.75,40918.0
2024-07-11 11:15:00,185.63,185.95,185.51,185.77,61091.0,185.63,185.95,185.51,185.77,61091.0
2024-07-11 11:20:00,185.78,185.93,185.51,185.51,23698.0,185.78,185.93,185.51,185.51,23698.0
2024-07-11 11:25:00,185.59,185.81,185.47,185.72,54670.0,185.59,185.81,185.47,185.72,54670.0
2024-07-11 11:30:00,185.71,185.94,185.57,185.61,27916.0,185.71,185.94,185.57,185.61,27916.0
2024-07-11 11:35:00,185.65,185.65,185.14,185.14,37282.0,185.65,185.65,185.14,185.14,37282.0
2024-07-11 11:40:00,185.18,185.22,184.79,185.22,54292.0,185.18,185.22,184.79,185.22,54292.0
2024-07-11 11:45:00,185.23,185.38,184.94,185.05,24083.0,185.23,185.38,184.94,185.05,24083.0
2024-07-11 11:50:00,185.01,185.1,184.62,184.69,18578.0,185.01,185.1,184.62,184.69,18578.0
2024-07-11 11:55:00,184.7,184.74,184.28,184.34,40953.0,184.7,184.74,184.28,184.34,40953.0
2024-07-11 12:00:00,184.24,184.27,183.46,183.51,32404.0,184.24,184.27,183.46,183.51,32404.0
2024-07-11 12:05:00,183.56,183.87,183.4,183.68,41668.0,183.56,183.87,183.4,183.68,41668.0
2024-07-11 12:10:00,183.62,184.19,183.62,184.14,19043.0,183.62,184.19,183.62,184.14,19043.0
2024-07-11 12:15:00,184.18,184.19,183.69,183.73,22735.0,184.18,184.19,183.69,183.73,22735.0
2024-07-11 12:20:00,183.7,184.05,183.62,183.99,26254.0,183.7,184.05,183.62,183.99,26254.0
2024-07-11 12:25:00,184.0,184.12,183.88,184.11,13037.0,184.0,184.12,183.88,184.11,13037.0
2024-07-11 12:30:00,184.1,184.38,183.98,184.31,19988.0,184.1,184.38,183.98,184.31,19988.0
2024-07-11 12:35:00,184.33,184.45,184.03,184.34,18702.0,184.33,184.45,184.03,184.34,18702.0
2024-07-11 12:40:00,184.37,184.43,183.92,183.99,23951.0,184.37,184.43,183.92,183.99,23951.0
2024-07-11 12:45:00,183.99,184.0,183.55,183.81,33692.0,183.99,184.0,183.55,183.81,33692.0
2024-07-11 12:50:00,183.82,183.94,183.63,183.94,25885.0,183.82,183.94,183.63,183.94,25885.0
2024-07-11 12:55:00,183.88,184.09,183.74,183.95,15253.0,183.88,184.09,183.74,183.95,15253.0
2024-07-11 13:00:00,183.99,184.0,183.67,183.77,15805.0,183.99,184.0,183.67,183.77,15805.0
2024-07-11 13:05:00,183.79,184.03,183.67,183.99,8198.0,183.79,184.03,183.67,183.99,8198.0
2024-07-11 13:10:00,183.96,184.22,183.93,184.09,22922.0,183.96,184.22,183.93,184.09,22922.0
2024-07-11 13:15:00,184.13,184.22,184.0,184.0,9975.0,184.13,184.22,184.0,184.0,9975.0
2024-07-11 13:20:00,184.03,184.42,184.03,184.36,22607.0,184.03,184.42,184.03,184.36,22607.0
2024-07-11 13:25:00,184.42,184.47,184.16,184.19,16356.0,184.42,184.47,184.16,184.19,16356.0
2024-07-11 13:30:00,184.16,184.31,184.11,184.11,6796.0,184.16,184.31,184.11,184.11,6796.0
2024-07-11 13:35:00,184.1,184.24,184.05,184.12,10292.0,184.1,184.24,184.05,184.12,10292.0
2024-07-11 13:40:00,184.16,184.17,183.91,183.99,19141.0,184.16,184.17,183.91,183.99,19141.0
2024-07-11 13:45:00,183.96,184.06,183.8,183.88,16808.0,183.96,184.06,183.8,183.88,16808.0
2024-07-11 13:50:00,183.85,184.09,183.82,183.97,15867.0,183.85,184.09,183.82,183.97,15867.0
2024-07-11 13:55:00,183.91,184.07,183.91,184.0,13908.0,183.91,184.07,183.91,184.0,13908.0
2024-07-11 14:00:00,184.0,184.05,183.9,183.9,13845.0,184.0,184.05,183.9,183.9,13845.0
2024-07-11 14:05:00,183.95,184.03,183.92,183.97,13111.0,183.95,184.03,183.92,183.97,13111.0
2024-07-11 14:10:00,183.95,184.14,183.94,184.0,15914.0,183.95,184.14,183.94,184.0,15914.0
2024-07-11 14:15:00,184.02,184.13,183.94,184.03,17147.0,184.02,184.13,183.94,184.03,17147.0
2024-07-11 14:20:00,184.05,184.21,183.95,184.0,16737.0,184.05,184.21,183.95,184.0,16737.0
2024-07-11 14:25:00,184.02,184.2,183.97,184.08,57304.0,184.02,184.2,183.97,184.08,57304.0
2024-07-11 14:30:00,184.12,184.54,184.05,184.39,31255.0,184.12,184.54,184.05,184.39,31255.0
2024-07-11 14:35:00,184.34,184.42,184.11,184.38,16000.0,184.34,184.42,184.11,184.38,16000.0
2024-07-11 14:40:00,184.34,184.42,184.27,184.36,8265.0,184.34,184.42,184.27,184.36,8265.0
2024-07-11 14:45:00,184.36,184.39,184.03,184.29,49623.0,184.36,184.39,184.03,184.29,49623.0
2024-07-11 14:50:00,184.36,184.56,184.24,184.28,17902.0,184.36,184.56,184.24,184.28,17902.0
2024-07-11 14:55:00,184.29,184.36,184.18,184.29,33293.0,184.29,184.36,184.18,184.29,33293.0
2024-07-11 15:00:00,184.26,184.34,184.11,184.21,28996.0,184.26,184.34,184.11,184.21,28996.0
2024-07-11 15:05:00,184.22,184.29,184.15,184.2,12794.0,184.22,184.29,184.15,184.2,12794.0
2024-07-11 15:10:00,184.21,184.27,184.16,184.2,39148.0,184.21,184.27,184.16,184.2,39148.0
2024-07-11 15:15:00,184.21,184.41,184.17,184.33,16051.0,184.21,184.41,184.17,184.33,16051.0
2024-07-11 15:20:00,184.37,184.49,184.24,184.4,35527.0,184.37,184.49,184.24,184.4,35527.0
2024-07-11 15:25:00,184.41,184.59,184.4,184.43,49825.0,184.41,184.59,184.4,184.43,49825.0
2024-07-11 15:30:00,184.47,184.93,184.41,184.52,74325.0,184.47,184.93,184.41,184.52,74325.0
2024-07-11 15:35:00,184.49,184.52,184.27,184.41,51780.0,184.49,184.52,184.27,184.41,51780.0
2024-07-11 15:40:00,184.43,184.44,184.25,184.27,35145.0,184.43,184.44,184.25,184.27,35145.0
2024-07-11 15:45:00,184.27,184.43,184.11,184.19,35069.0,184.27,184.43,184.11,184.19,35069.0
2024-07-11 15:50:00,184.28,184.34,183.75,183.94,68952.0,184.28,184.34,183.75,183.94,68952.0
2024-07-11 15:55:00,183.96,184.15,183.79,184.02,158975.0,183.96,184.15,183.79,184.02,158975.0
2024-07-12 09:30:00,183.73,184.49,183.6,184.05,79117.0,183.73,184.49,183.6,184.05,79117.0
2024-07-12 09:35:00,184.05,184.16,183.57,183.93,35006.0,184.05,184.16,183.57,183.93,35006.0
2024-07-12 09:40:00,183.92,183.95,182.91,183.05,58876.0,183.92,183.95,182.91,183.05,58876.0
2024-07-12 09:45:00,182.98,183.09,182.4,182.96,55433.0,182.98,183.09,182.4,182.96,55433.0
2024-07-12 09:50:00,182.9,183.18,182.4,182.44,60784.0,182.9,183.18,182.4,182.44,60784.0
2024-07-12 09:55:00,182.42,182.56,181.8,182.4,71429.0,182.42,182.56,181.8,182.4,71429.0
2024-07-12 10:00:00,182.45,182.45,180.52,180.8,134713.0,182.45,182.45,180.52,180.8,134713.0
2024-07-12 10:05:00,180.78,181.13,180.45,181.03,62479.0,180.78,181.13,180.45,181.03,62479.0
2024-07-12 10:10:00,181.03,181.77,180.81,181.74,92662.0,181.03,181.77,180.81,181.74,92662.0
2024-07-12 10:15:00,181.7,181.76,180.97,181.32,89236.0,181.7,181.76,180.97,181.32,89236.0
2024-07-12 10:20:00,181.3,181.93,181.26,181.77,47902.0,181.3,181.93,181.26,181.77,47902.0
2024-07-12 10:25:00,181.77,181.77,181.12,181.67,48175.0,181.77,181.77,181.12,181.67,48175.0
2024-07-12 10:30:00,181.71,181.86,181.37,181.75,42788.0,181.71,181.86,181.37,181.75,42788.0
2024-07-12 10:35:00,181.75,181.93,181.36,181.44,29201.0,181.75,181.93,181.36,181.44,29201.0
2024-07-12 10:40:00,181.4,181.44,180.9,181.23,69802.0,181.4,181.44,180.9,181.23,69802.0
2024-07-12 10:45:00,181.2,181.39,181.08,181.09,25007.0,181.2,181.39,181.08,181.09,25007.0
2024-07-12 10:50:00,181.12,181.36,181.03,181.12,33583.0,181.12,181.36,181.03,181.12,33583.0
2024-07-12 10:55:00,181.12,181.19,180.59,180.93,107465.0,181.12,181.19,180.59,180.93,107465.0
2024-07-12 11:00:00,180.93,180.99,180.7,180.75,39765.0,180.93,180.99,180.7,180.75,39765.0
2024-07-12 11:05:00,180.75,181.17,180.72,181.08,35609.0,180.75,181.17,180.72,181.08,35609.0
2024-07-12 11:10:00,181.09,181.13,180.75,180.88,48577.0,181.09,181.13,180.75,180.88,48577.0
2024-07-12 11:15:00,180.88,181.15,180.86,180.99,52330.0,180.88,181.15,180.86,180.99,52330.0
2024-07-12 11:20:00,181.05,181.09,180.46,181.08,73481.0,181.05,181.09,180.46,181.08,73481.0
2024-07-12 11:25:00,181.04,181.04,180.65,180.96,40791.0,181.04,181.04,180.65,180.96,40791.0
2024-07-12 11:30:00,181.02,181.23,180.86,181.23,43055.0,181.02,181.23,180.86,181.23,43055.0
2024-07-12 11:35:00,181.23,181.48,180.78,180.85,57195.0,181.23,181.48,180.78,180.85,57195.0
2024-07-12 11:40:00,180.83,181.2,180.83,181.13,22928.0,180.83,181.2,180.83,181.13,22928.0
2024-07-12 11:45:00,181.15,181.4,181.14,181.27,33594.0,181.15,181.4,181.14,181.27,33594.0
2024-07-12 11:50:00,181.17,181.33,181.05,181.17,101792.0,181.17,181.33,181.05,181.17,101792.0
2024-07-12 11:55:00,181.12,181.41,181.03,181.05,21995.0,181.12,181.41,181.03,181.05,21995.0
2024-07-12 12:00:00,181.04,181.34,180.96,181.3,32205.0,181.04,181.34,180.96,181.3,32205.0
2024-07-12 12:05:00,181.28,181.34,180.91,181.23,30132.0,181.28,181.34,180.91,181.23,30132.0
2024-07-12 12:10:00,181.27,181.4,181.02,181.07,15551.0,181.27,181.4,181.02,181.07,15551.0
2024-07-12 12:15:00,181.04,181.12,180.96,181.01,23404.0,181.04,181.12,180.96,181.01,23404.0
2024-07-12 12:20:00,181.05,181.12,180.94,181.05,16296.0,181.05,181.12,180.94,181.05,16296.0
2024-07-12 12:25:00,181.01,181.4,181.01,181.38,19567.0,181.01,181.4,181.01,181.38,19567.0
2024-07-12 12:30:00,181.33,181.37,181.13,181.23,16770.0,181.33,181.37,181.13,181.23,16770.0
2024-07-12 12:35:00,181.17,181.53,181.17,181.42,31632.0,181.17,181.53,181.17,181.42,31632.0
2024-07-12 12:40:00,181.36,181.66,181.35,181.5,29905.0,181.36,181.66,181.35,181.5,29905.0
2024-07-12 12:45:00,181.49,181.61,181.33,181.61,29825.0,181.49,181.61,181.33,181.61,29825.0
2024-07-12 12:50:00,181.55,181.68,181.46,181.59,31048.0,181.55,181.68,181.46,181.59,31048.0
2024-07-12 12:55:00,181.59,182.33,181.58,182.19,59583.0,181.59,182.33,181.58,182.19,59583.0
2024-07-12 13:00:00,182.21,182.38,181.97,182.29,30803.0,182.21,182.38,181.97,182.29,30803.0
2024-07-12 13:05:00,182.31,182.65,182.25,182.59,44113.0,182.31,182.65,182.25,182.59,44113.0
2024-07-12 13:10:00,182.65,183.14,182.62,182.73,84114.0,182.65,183.14,182.62,182.73,84114.0
2024-07-12 13:15:00,182.73,182.89,182.65,182.69,17111.0,182.73,182.89,182.65,182.69,17111.0
2024-07-12 13:20:00,182.68,182.83,182.55,182.62,53565.0,182.68,182.83,182.55,182.62,53565.0
2024-07-12 13:25:00,182.62,182.94,182.5,182.86,21633.0,182.62,182.94,182.5,182.86,21633.0
2024-07-12 13:30:00,182.85,182.86,182.55,182.57,24514.0,182.85,182.86,182.55,182.57,24514.0
2024-07-12 13:35:00,182.57,182.84,182.55,182.59,17915.0,182.57,182.84,182.55,182.59,17915.0
2024-07-12 13:40:00,182.59,182.81,182.52,182.73,29325.0,182.59,182.81,182.52,182.73,29325.0
2024-07-12 13:45:00,182.72,182.83,182.61,182.79,22758.0,182.72,182.83,182.61,182.79,22758.0
2024-07-12 13:50:00,182.78,182.79,182.37,182.37,23211.0,182.78,182.79,182.37,182.37,23211.0
2024-07-12 13:55:00,182.39,182.63,182.3,182.39,21914.0,182.39,182.63,182.3,182.39,21914.0
2024-07-12 14:00:00,182.32,182.62,182.28,182.62,13589.0,182.32,182.62,182.28,182.62,13589.0
2024-07-12 14:05:00,182.65,182.68,182.47,182.47,23627.0,182.65,182.68,182.47,182.47,23627.0
2024-07-12 14:10:00,182.48,182.62,182.46,182.47,17930.0,182.48,182.62,182.46,182.47,17930.0
2024-07-12 14:15:00,182.47,182.71,182.46,182.62,32487.0,182.47,182.71,182.46,182.62,32487.0
2024-07-12 14:20:00,182.53,182.64,182.46,182.52,16631.0,182.53,182.64,182.46,182.52,16631.0
2024-07-12 14:25:00,182.58,182.95,182.52,182.95,14744.0,182.58,182.95,182.52,182.95,14744.0
2024-07-12 14:30:00,182.95,183.06,182.77,182.84,34333.0,182.95,183.06,182.77,182.84,34333.0
2024-07-12 14:35:00,182.89,183.07,182.85,183.04,19756.0,182.89,183.07,182.85,183.04,19756.0
2024-07-12 14:40:00,183.08,183.2,182.94,183.17,24106.0,183.08,183.2,182.94,183.17,24106.0
2024-07-12 14:45:00,183.17,183.2,183.07,183.14,20826.0,183.17,183.2,183.07,183.14,20826.0
2024-07-12 14:50:00,183.18,183.25,183.01,183.15,27869.0,183.18,183.25,183.01,183.15,27869.0
2024-07-12 14:55:00,183.16,183.17,183.03,183.16,20395.0,183.16,183.17,183.03,183.16,20395.0
2024-07-12 15:00:00,183.17,183.27,183.09,183.2,26705.0,183.17,183.27,183.09,183.2,26705.0
2024-07-12 15:05:00,183.2,183.27,183.02,183.02,22324.0,183.2,183.27,183.02,183.02,22324.0
2024-07-12 15:10:00,183.06,183.28,183.06,183.24,33563.0,183.06,183.28,183.06,183.24,33563.0
2024-07-12 15:15:00,183.25,183.32,183.13,183.29,28052.0,183.25,183.32,183.13,183.29,28052.0
2024-07-12 15:20:00,183.34,183.37,183.12,183.16,21607.0,183.34,183.37,183.12,183.16,21607.0
2024-07-12 15:25:00,183.18,183.21,183.06,183.16,24912.0,183.18,183.21,183.06,183.16,24912.0
2024-07-12 15:30:00,183.13,183.24,182.85,183.13,39718.0,183.13,183.24,182.85,183.13,39718.0
2024-07-12 15:35:00,183.09,183.09,182.7,182.83,27412.0,183.09,183.09,182.7,182.83,27412.0
2024-07-12 15:40:00,182.81,182.82,182.5,182.62,40569.0,182.81,182.82,182.5,182.62,40569.0
2024-07-12 15:45:00,182.62,182.96,182.62,182.9,46938.0,182.62,182.96,182.62,182.9,46938.0
2024-07-12 15:50:00,182.9,182.96,182.63,182.82,59412.0,182.9,182.96,182.63,182.82,59412.0
2024-07-12 15:55:00,182.81,182.89,182.19,182.41,231231.0,182.81,182.89,182.19,182.41,231231.0
2024-07-15 09:30:00,183.5,183.72,182.12,182.46,133455.0,183.5,183.72,182.12,182.46,133455.0
2024-07-15 09:35:00,182.38,182.63,181.81,182.15,61747.0,182.38,182.63,181.81,182.15,61747.0
2024-07-15 09:40:00,182.15,182.15,181.58,181.88,38708.0,182.15,182.15,181.58,181.88,38708.0
2024-07-15 09:45:00,181.81,181.9,181.15,181.61,59917.0,181.81,181.9,181.15,181.61,59917.0
2024-07-15 09:50:00,181.56,181.61,180.83,180.88,61253.0,181.56,181.61,180.83,180.88,61253.0
2024-07-15 09:55:00,180.88,181.0,180.43,180.51,71045.0,180.88,181.0,180.43,180.51,71045.0
2024-07-15 10:00:00,180.57,181.18,180.53,180.9,73498.0,180.57,181.18,180.53,180.9,73498.0
2024-07-15 10:05:00,180.95,181.25,180.56,180.75,45138.0,180.95,181.25,180.56,180.75,45138.0
2024-07-15 10:10:00,180.79,180.87,180.55,180.6,60588.0,180.79,180.87,180.55,180.6,60588.0
2024-07-15 10:15:00,180.66,181.05,180.65,180.8,41527.0,180.66,181.05,180.65,180.8,41527.0
2024-07-15 10:20:00,180.81,180.87,180.25,180.29,58418.0,180.81,180.87,180.25,180.29,58418.0
2024-07-15 10:25:00,180.31,180.44,179.88,180.06,106292.0,180.31,180.44,179.88,180.06,106292.0
2024-07-15 10:30:00,180.11,180.12,179.62,179.67,87027.0,180.11,180.12,179.62,179.67,87027.0
2024-07-15 10:35:00,179.71,179.83,179.54,179.57,55512.0,179.71,179.83,179.54,179.57,55512.0
2024-07-15 10:40:00,179.54,179.67,179.25,179.25,100742.0,179.54,179.67,179.25,179.25,100742.0
2024-07-15 10:45:00,179.3,179.4,179.02,179.28,94497.0,179.3,179.4,179.02,179.28,94497.0
2024-07-15 10:50:00,179.25,179.49,179.25,179.29,66929.0,179.25,179.49,179.25,179.29,66929.0
2024-07-15 10:55:00,179.29,179.82,179.05,179.68,87020.0,179.29,179.82,179.05,179.68,87020.0
2024-07-15 11:00:00,179.72,179.88,179.4,179.74,46956.0,179.72,179.88,179.4,179.74,46956.0
2024-07-15 11:05:00,179.77,180.15,179.74,180.12,91248.0,179.77,180.15,179.74,180.12,91248.0
2024-07-15 11:10:00,180.12,180.62,180.11,180.26,52754.0,180.12,180.62,180.11,180.26,52754.0
2024-07-15 11:15:00,180.26,180.33,180.02,180.08,26169.0,180.26,180.33,180.02,180.08,26169.0
2024-07-15 11:20:00,180.06,180.32,180.05,180.29,23936.0,180.06,180.32,180.05,180.29,23936.0
2024-07-15 11:25:00,180.29,180.83,180.19,180.52,69420.0,180.29,180.83,180.19,180.52,69420.0
2024-07-15 11:30:00,180.53,180.66,180.26,180.55,48047.0,180.53,180.66,180.26,180.55,48047.0
2024-07-15 11:35:00,180.55,180.87,180.48,180.75,60720.0,180.55,180.87,180.48,180.75,60720.0
2024-07-15 11:40:00,180.75,180.83,180.56,180.72,23972.0,180.75,180.83,180.56,180.72,23972.0
2024-07-15 11:45:00,180.75,180.81,180.42,180.78,30400.0,180.75,180.81,180.42,180.78,30400.0
2024-07-15 11:50:00,180.76,180.95,180.65,180.77,27108.0,180.76,180.95,180.65,180.77,27108.0
2024-07-15 11:55:00,180.74,181.03,180.71,180.95,47628.0,180.74,181.03,180.71,180.95,47628.0
2024-07-15 12:00:00,180.92,180.97,180.67,180.7,33075.0,180.92,180.97,180.67,180.7,33075.0
2024-07-15 12:05:00,180.7,181.03,180.59,180.98,64064.0,180.7,181.03,180.59,180.98,64064.0
2024-07-15 12:10:00,181.0,181.11,180.77,180.89,51379.0,181.0,181.11,180.77,180.89,51379.0
2024-07-15 12:15:00,180.93,181.15,180.84,181.1,32722.0,180.93,181.15,180.84,181.1,32722.0
2024-07-15 12:20:00,181.1,181.2,180.79,180.96,25568.0,181.1,181.2,180.79,180.96,25568.0
2024-07-15 12:25:00,180.92,180.92,180.67,180.73,24458.0,180.92,180.92,180.67,180.73,24458.0
2024-07-15 12:30:00,180.72,180.72,180.47,180.5,27839.0,180.72,180.72,180.47,180.5,27839.0
2024-07-15 12:35:00,180.51,180.58,180.38,180.5,16810.0,180.51,180.58,180.38,180.5,16810.0
2024-07-15 12:40:00,180.51,180.51,180.31,180.32,21646.0,180.51,180.51,180.31,180.32,21646.0
2024-07-15 12:45:00,180.3,180.43,180.06,180.43,23211.0,180.3,180.43,180.06,180.43,23211.0
2024-07-15 12:50:00,180.34,180.5,180.32,180.32,13888.0,180.34,180.5,180.32,180.32,13888.0
2024-07-15 12:55:00,180.32,180.51,180.28,180.36,11216.0,180.32,180.51,180.28,180.36,11216.0
2024-07-15 13:00:00,180.32,180.37,179.79,179.82,38627.0,180.32,180.37,179.79,179.82,38627.0
2024-07-15 13:05:00,179.79,179.91,179.68,179.88,31700.0,179.79,179.91,179.68,179.88,31700.0
2024-07-15 13:10:00,179.9,179.97,179.82,179.9,25812.0,179.9,179.97,179.82,179.9,25812.0
2024-07-15 13:15:00,179.89,180.07,179.88,180.06,19688.0,179.89,180.07,179.88,180.06,19688.0
2024-07-15 13:20:00,180.02,180.36,179.89,180.31,20547.0,180.02,180.36,179.89,180.31,20547.0
2024-07-15 13:25:00,180.31,180.35,180.02,180.1,19663.0,180.31,180.35,180.02,180.1,19663.0
2024-07-15 13:30:00,180.11,180.14,179.74,179.74,26322.0,180.11,180.14,179.74,179.74,26322.0
2024-07-15 13:35:00,179.8,180.06,179.76,179.9,21302.0,179.8,180.06,179.76,179.9,21302.0
2024-07-15 13:40:00,179.83,180.02,179.79,179.81,9275.0,179.83,180.02,179.79,179.81,9275.0
2024-07-15 13:45:00,179.83,179.93,179.72,179.76,15587.0,179.83,179.93,179.72,179.76,15587.0
2024-07-15 13:50:00,179.78,180.01,179.77,180.01,20731.0,179.78,180.01,179.77,180.01,20731.0
2024-07-15 13:55:00,180.03,180.15,179.83,179.83,30978.0,180.03,180.15,179.83,179.83,30978.0
2024-07-15 14:00:00,179.81,179.81,179.54,179.75,28465.0,179.81,179.81,179.54,179.75,28465.0
2024-07-15 14:05:00,179.72,179.77,179.51,179.51,15783.0,179.72,179.77,179.51,179.51,15783.0
2024-07-15 14:10:00,179.61,179.61,179.37,179.42,36261.0,179.61,179.61,179.37,179.42,36261.0
2024-07-15 14:15:00,179.44,179.54,179.3,179.44,21018.0,179.44,179.54,179.3,179.44,21018.0
2024-07-15 14:20:00,179.45,179.57,179.43,179.49,24615.0,179.45,179.57,179.43,179.49,24615.0
2024-07-15 14:25:00,179.5,179.87,179.47,179.84,45831.0,179.5,179.87,179.47,179.84,45831.0
2024-07-15 14:30:00,179.81,179.82,179.67,179.77,24562.0,179.81,179.82,179.67,179.77,24562.0
2024-07-15 14:35:00,179.83,179.85,179.63,179.73,29011.0,179.83,179.85,179.63,179.73,29011.0
2024-07-15 14:40:00,179.73,179.73,179.47,179.66,21125.0,179.73,179.73,179.47,179.66,21125.0
2024-07-15 14:45:00,179.65,179.75,179.6,179.63,11199.0,179.65,179.75,179.6,179.63,11199.0
2024-07-15 14:50:00,179.66,179.66,179.5,179.57,20225.0,179.66,179.66,179.5,179.57,20225.0
2024-07-15 14:55:00,179.58,179.65,179.51,179.63,12297.0,179.58,179.65,179.51,179.63,12297.0
2024-07-15 15:00:00,179.61,179.65,179.46,179.54,17713.0,179.61,179.65,179.46,179.54,17713.0
2024-07-15 15:05:00,179.48,179.78,179.48,179.76,31026.0,179.48,179.78,179.48,179.76,31026.0
2024-07-15 15:10:00,179.76,179.86,179.62,179.84,30234.0,179.76,179.86,179.62,179.84,30234.0
2024-07-15 15:15:00,179.83,179.88,179.73,179.82,25516.0,179.83,179.88,179.73,179.82,25516.0
2024-07-15 15:20:00,179.84,179.99,179.77,179.86,29458.0,179.84,179.99,179.77,179.86,29458.0
2024-07-15 15:25:00,179.85,179.87,179.61,179.74,41021.0,179.85,179.87,179.61,179.74,41021.0
2024-07-15 15:30:00,179.79,179.9,179.7,179.72,24022.0,179.79,179.9,179.7,179.72,24022.0
2024-07-15 15:35:00,179.71,179.76,179.56,179.6,29277.0,179.71,179.76,179.56,179.6,29277.0
2024-07-15 15:40:00,179.6,179.73,179.54,179.56,35266.0,179.6,179.73,179.54,179.56,35266.0
2024-07-15 15:45:00,179.56,179.58,179.34,179.39,70311.0,179.56,179.58,179.34,179.39,70311.0
2024-07-15 15:50:00,179.38,179.46,178.88,179.05,143255.0,179.38,179.46,178.88,179.05,143255.0
2024-07-15 15:55:00,179.07,179.21,178.95,179.17,170994.0,179.07,179.21,178.95,179.17,170994.0
2024-07-16 09:30:00,180.05,180.15,179.2,179.46,111860.0,180.05,180.15,179.2,179.46,111860.0
2024-07-16 09:35:00,179.53,179.92,179.49,179.83,43887.0,179.53,179.92,179.49,179.83,43887.0
2024-07-16 09:40:00,179.88,180.39,179.74,180.06,91650.0,179.88,180.39,179.74,180.06,91650.0
2024-07-16 09:45:00,180.09,181.04,180.06,180.42,115786.0,180.09,181.04,180.06,180.42,115786.0
2024-07-16 09:50:00,180.42,180.88,180.38,180.87,97140.0,180.42,180.88,180.38,180.87,97140.0
2024-07-16 09:55:00,180.81,181.61,180.78,181.51,137876.0,180.81,181.61,180.78,181.51,137876.0
2024-07-16 10:00:00,181.54,182.1,181.46,181.95,113911.0,181.54,182.1,181.46,181.95,113911.0
2024-07-16 10:05:00,181.94,182.25,181.78,182.14,72328.0,181.94,182.25,181.78,182.14,72328.0
2024-07-16 10:10:00,182.13,182.79,182.13,182.48,104622.0,182.13,182.79,182.13,182.48,104622.0
2024-07-16 10:15:00,182.45,183.61,182.41,183.51,124828.0,182.45,183.61,182.41,183.51,124828.0
2024-07-16 10:20:00,183.46,183.46,183.14,183.34,114716.0,183.46,183.46,183.14,183.34,114716.0
2024-07-16 10:25:00,183.34,183.4,183.07,183.26,53350.0,183.34,183.4,183.07,183.26,53350.0
2024-07-16 10:30:00,183.31,184.22,183.19,184.19,137711.0,183.31,184.22,183.19,184.19,137711.0
2024-07-16 10:35:00,184.14,184.17,183.64,183.64,89546.0,184.14,184.17,183.64,183.64,89546.0
2024-07-16 10:40:00,183.72,184.0,183.23,183.31,73992.0,183.72,184.0,183.23,183.31,73992.0
2024-07-16 10:45:00,183.38,183.45,183.11,183.39,97764.0,183.38,183.45,183.11,183.39,97764.0
2024-07-16 10:50:00,183.43,183.91,183.34,183.86,59747.0,183.43,183.91,183.34,183.86,59747.0
2024-07-16 10:55:00,183.85,183.86,183.42,183.61,36151.0,183.85,183.86,183.42,183.61,36151.0
2024-07-16 11:00:00,183.54,184.3,183.48,184.05,78934.0,183.54,184.3,183.48,184.05,78934.0
2024-07-16 11:05:00,184.05,184.2,183.87,184.12,72605.0,184.05,184.2,183.87,184.12,72605.0
2024-07-16 11:10:00,184.12,184.68,184.05,184.35,93131.0,184.12,184.68,184.05,184.35,93131.0
2024-07-16 11:15:00,184.34,184.66,184.04,184.56,63867.0,184.34,184.66,184.04,184.56,63867.0
2024-07-16 11:20:00,184.53,184.69,184.27,184.52,80614.0,184.53,184.69,184.27,184.52,80614.0
2024-07-16 11:25:00,184.53,184.63,183.91,184.02,55484.0,184.53,184.63,183.91,184.02,55484.0
2024-07-16 11:30:00,184.02,184.03,183.65,183.85,43108.0,184.02,184.03,183.65,183.85,43108.0
2024-07-16 11:35:00,183.89,184.09,183.83,184.02,38808.0,183.89,184.09,183.83,184.02,38808.0
2024-07-16 11:40:00,184.01,184.28,183.8,184.21,41706.0,184.01,184.28,183.8,184.21,41706.0
2024-07-16 11:45:00,184.21,184.23,183.91,183.92,35795.0,184.21,184.23,183.91,183.92,35795.0
2024-07-16 11:50:00,183.96,184.1,183.92,184.06,30109.0,183.96,184.1,183.92,184.06,30109.0
2024-07-16 11:55:00,183.96,184.1,183.87,183.97,35589.0,183.96,184.1,183.87,183.97,35589.0
2024-07-16 12:00:00,183.92,184.1,183.92,184.03,18851.0,183.92,184.1,183.92,184.03,18851.0
2024-07-16 12:05:00,184.0,184.61,184.0,184.56,50248.0,184.0,184.61,184.0,184.56,50248.0
2024-07-16 12:10:00,184.58,185.48,184.58,185.48,132755.0,184.58,185.48,184.58,185.48,132755.0
2024-07-16 12:15:00,185.4,186.19,185.4,186.0,90336.0,185.4,186.19,185.4,186.0,90336.0
2024-07-16 12:20:00,185.99,186.38,185.89,186.11,65595.0,185.99,186.38,185.89,186.11,65595.0
2024-07-16 12:25:00,186.16,186.42,185.98,186.02,61418.0,186.16,186.42,185.98,186.02,61418.0
2024-07-16 12:30:00,186.0,186.37,185.9,186.27,78056.0,186.0,186.37,185.9,186.27,78056.0
2024-07-16 12:35:00,186.3,186.56,186.24,186.45,75919.0,186.3,186.56,186.24,186.45,75919.0
2024-07-16 12:40:00,186.46,186.53,186.08,186.13,82803.0,186.46,186.53,186.08,186.13,82803.0
2024-07-16 12:45:00,186.08,186.38,186.08,186.25,33399.0,186.08,186.38,186.08,186.25,33399.0
2024-07-16 12:50:00,186.29,186.65,186.23,186.63,68232.0,186.29,186.65,186.23,186.63,68232.0
2024-07-16 12:55:00,186.63,186.74,186.46,186.52,52923.0,186.63,186.74,186.46,186.52,52923.0
2024-07-16 13:00:00,186.52,186.52,186.18,186.32,37635.0,186.52,186.52,186.18,186.32,37635.0
2024-07-16 13:05:00,186.31,186.47,186.15,186.36,36924.0,186.31,186.47,186.15,186.36,36924.0
2024-07-16 13:10:00,186.33,186.35,186.13,186.31,27410.0,186.33,186.35,186.13,186.31,27410.0
2024-07-16 13:15:00,186.35,186.45,186.17,186.22,30387.0,186.35,186.45,186.17,186.22,30387.0
2024-07-16 13:20:00,186.18,186.59,186.1,186.46,58617.0,186.18,186.59,186.1,186.46,58617.0
2024-07-16 13:25:00,186.46,186.48,186.23,186.4,26047.0,186.46,186.48,186.23,186.4,26047.0
2024-07-16 13:30:00,186.35,186.59,186.31,186.53,43994.0,186.35,186.59,186.31,186.53,43994.0
2024-07-16 13:35:00,186.52,186.79,186.52,186.69,88299.0,186.52,186.79,186.52,186.69,88299.0
2024-07-16 13:40:00,186.72,187.36,186.69,187.27,100083.0,186.72,187.36,186.69,187.27,100083.0
2024-07-16 13:45:00,187.31,187.44,187.17,187.29,54510.0,187.31,187.44,187.17,187.29,54510.0
2024-07-16 13:50:00,187.25,187.32,186.91,187.32,46041.0,187.25,187.32,186.91,187.32,46041.0
2024-07-16 13:55:00,187.33,187.37,187.02,187.13,42831.0,187.33,187.37,187.02,187.13,42831.0
2024-07-16 14:00:00,187.14,187.28,186.99,187.06,49372.0,187.14,187.28,186.99,187.06,49372.0
2024-07-16 14:05:00,187.06,187.43,187.06,187.16,41242.0,187.06,187.43,187.06,187.16,41242.0
2024-07-16 14:10:00,187.18,187.28,186.93,186.99,47077.0,187.18,187.28,186.93,186.99,47077.0
2024-07-16 14:15:00,187.02,187.05,186.44,186.62,54051.0,187.02,187.05,186.44,186.62,54051.0
2024-07-16 14:20:00,186.61,186.76,186.45,186.59,52867.0,186.61,186.76,186.45,186.59,52867.0
2024-07-16 14:25:00,186.58,186.7,186.3,186.38,52160.0,186.58,186.7,186.3,186.38,52160.0
2024-07-16 14:30:00,186.4,186.75,186.3,186.58,41701.0,186.4,186.75,186.3,186.58,41701.0
2024-07-16 14:35:00,186.58,186.58,186.22,186.41,38569.0,186.58,186.58,186.22,186.41,38569.0
2024-07-16 14:40:00,186.41,186.41,186.0,186.11,65414.0,186.41,186.41,186.0,186.11,65414.0
2024-07-16 14:45:00,186.06,186.16,185.91,186.06,37240.0,186.06,186.16,185.91,186.06,37240.0
2024-07-16 14:50:00,186.05,186.33,185.87,186.3,44697.0,186.05,186.33,185.87,186.3,44697.0
2024-07-16 14:55:00,186.3,186.49,186.24,186.37,42189.0,186.3,186.49,186.24,186.37,42189.0
2024-07-16 15:00:00,186.34,186.4,186.06,186.09,34746.0,186.34,186.4,186.06,186.09,34746.0
2024-07-16 15:05:00,186.04,186.07,185.84,185.98,50596.0,186.04,186.07,185.84,185.98,50596.0
2024-07-16 15:10:00,185.94,186.04,185.88,185.99,27938.0,185.94,186.04,185.88,185.99,27938.0
2024-07-16 15:15:00,185.99,186.14,185.93,186.11,80233.0,185.99,186.14,185.93,186.11,80233.0
2024-07-16 15:20:00,186.14,186.32,185.99,186.13,41838.0,186.14,186.32,185.99,186.13,41838.0
2024-07-16 15:25:00,186.15,186.28,185.95,186.16,46008.0,186.15,186.28,185.95,186.16,46008.0
2024-07-16 15:30:00,186.16,186.28,186.07,186.14,56010.0,186.16,186.28,186.07,186.14,56010.0
2024-07-16 15:35:00,186.16,186.24,186.07,186.13,50655.0,186.16,186.24,186.07,186.13,50655.0
2024-07-16 15:40:00,186.13,186.16,185.86,185.96,52463.0,186.13,186.16,185.86,185.96,52463.0
2024-07-16 15:45:00,185.96,186.26,185.95,186.05,61235.0,185.96,186.26,185.95,186.05,61235.0
2024-07-16 15:50:00,186.1,186.39,186.03,186.12,103018.0,186.1,186.39,186.03,186.12,103018.0
2024-07-16 15:55:00,186.11,186.4,185.91,186.07,330079.0,186.11,186.4,185.91,186.07,330079.0
2024-07-17 09:30:00,185.35,187.8,184.71,187.65,219896.0,185.35,187.8,184.71,187.65,219896.0
2024-07-17 09:35:00,187.78,188.45,187.27,187.54,133087.0,187.78,188.45,187.27,187.54,133087.0
2024-07-17 09:40:00,187.5,187.53,185.71,186.39,116923.0,187.5,187.53,185.71,186.39,116923.0
2024-07-17 09:45:00,186.39,186.67,185.37,186.13,70318.0,186.39,186.67,185.37,186.13,70318.0
2024-07-17 09:50:00,186.19,187.62,186.16,187.62,109572.0,186.19,187.62,186.16,187.62,109572.0
2024-07-17 09:55:00,187.62,187.62,186.68,187.07,67351.0,187.62,187.62,186.68,187.07,67351.0
2024-07-17 10:00:00,187.0,187.3,186.71,187.24,58915.0,187.0,187.3,186.71,187.24,58915.0
2024-07-17 10:05:00,187.28,187.42,186.19,186.31,61040.0,187.28,187.42,186.19,186.31,61040.0
2024-07-17 10:10:00,186.27,186.93,185.92,186.9,73215.0,186.27,186.93,185.92,186.9,73215.0
2024-07-17 10:15:00,186.86,187.79,186.79,187.4,86555.0,186.86,187.79,186.79,187.4,86555.0
2024-07-17 10:20:00,187.35,187.44,186.09,186.13,71177.0,187.35,187.44,186.09,186.13,71177.0
2024-07-17 10:25:00,186.13,186.28,185.82,186.02,66933.0,186.13,186.28,185.82,186.02,66933.0
2024-07-17 10:30:00,186.09,186.1,185.6,185.82,43001.0,186.09,186.1,185.6,185.82,43001.0
2024-07-17 10:35:00,185.84,185.99,185.55,185.71,31111.0,185.84,185.99,185.55,185.71,31111.0
2024-07-17 10:40:00,185.79,186.15,185.7,185.86,59347.0,185.79,186.15,185.7,185.86,59347.0
2024-07-17 10:45:00,185.88,186.44,185.81,186.19,49085.0,185.88,186.44,185.81,186.19,49085.0
2024-07-17 10:50:00,186.19,186.68,186.14,186.48,42213.0,186.19,186.68,186.14,186.48,42213.0
2024-07-17 10:55:00,186.47,186.48,185.54,185.6,45177.0,186.47,186.48,185.54,185.6,45177.0
2024-07-17 11:00:00,185.54,186.0,185.54,185.77,39752.0,185.54,186.0,185.54,185.77,39752.0
2024-07-17 11:05:00,185.78,185.85,185.62,185.73,35362.0,185.78,185.85,185.62,185.73,35362.0
2024-07-17 11:10:00,185.8,186.02,185.52,186.0,28031.0,185.8,186.02,185.52,186.0,28031.0
2024-07-17 11:15:00,186.0,186.04,185.08,185.33,58586.0,186.0,186.04,185.08,185.33,58586.0
2024-07-17 11:20:00,185.33,185.4,185.01,185.15,50092.0,185.33,185.4,185.01,185.15,50092.0
2024-07-17 11:25:00,185.15,185.31,184.82,185.11,44220.0,185.15,185.31,184.82,185.11,44220.0
2024-07-17 11:30:00,185.12,185.18,184.81,185.11,29569.0,185.12,185.18,184.81,185.11,29569.0
2024-07-17 11:35:00,184.99,185.04,184.66,184.88,73035.0,184.99,185.04,184.66,184.88,73035.0
2024-07-17 11:40:00,184.93,185.26,184.62,185.25,25000.0,184.93,185.26,184.62,185.25,25000.0
2024-07-17 11:45:00,185.16,185.19,184.34,184.63,70520.0,185.16,185.19,184.34,184.63,70520.0
2024-07-17 11:50:00,184.68,184.69,183.79,184.06,141548.0,184.68,184.69,183.79,184.06,141548.0
2024-07-17 11:55:00,184.06,184.99,184.02,184.92,79325.0,184.06,184.99,184.02,184.92,79325.0
2024-07-17 12:00:00,184.92,185.08,184.52,184.67,36861.0,184.92,185.08,184.52,184.67,36861.0
2024-07-17 12:05:00,184.69,185.55,184.68,185.44,47810.0,184.69,185.55,184.68,185.44,47810.0
2024-07-17 12:10:00,185.45,185.59,185.3,185.43,45010.0,185.45,185.59,185.3,185.43,45010.0
2024-07-17 12:15:00,185.45,185.58,185.27,185.29,27166.0,185.45,185.58,185.27,185.29,27166.0
2024-07-17 12:20:00,185.31,185.46,185.11,185.45,25651.0,185.31,185.46,185.11,185.45,25651.0
2024-07-17 12:25:00,185.46,185.6,185.31,185.43,30180.0,185.46,185.6,185.31,185.43,30180.0
2024-07-17 12:30:00,185.43,185.43,184.6,184.6,44965.0,185.43,185.43,184.6,184.6,44965.0
2024-07-17 12:35:00,184.59,185.03,184.57,184.81,22678.0,184.59,185.03,184.57,184.81,22678.0
2024-07-17 12:40:00,184.8,184.86,184.65,184.76,13394.0,184.8,184.86,184.65,184.76,13394.0
2024-07-17 12:45:00,184.76,184.76,184.56,184.73,13980.0,184.76,184.76,184.56,184.73,13980.0
2024-07-17 12:50:00,184.78,184.96,184.68,184.87,23984.0,184.78,184.96,184.68,184.87,23984.0
2024-07-17 12:55:00,184.89,185.09,184.76,184.95,17550.0,184.89,185.09,184.76,184.95,17550.0
2024-07-17 13:00:00,184.86,185.04,184.84,184.95,15095.0,184.86,185.04,184.84,184.95,15095.0
2024-07-17 13:05:00,184.97,185.08,184.82,184.99,27843.0,184.97,185.08,184.82,184.99,27843.0
2024-07-17 13:10:00,184.99,185.1,184.8,184.95,11345.0,184.99,185.1,184.8,184.95,11345.0
2024-07-17 13:15:00,184.98,184.98,184.73,184.8,20684.0,184.98,184.98,184.73,184.8,20684.0
2024-07-17 13:20:00,184.81,184.87,184.57,184.8,26455.0,184.81,184.87,184.57,184.8,26455.0
2024-07-17 13:25:00,184.78,184.99,184.75,184.93,21731.0,184.78,184.99,184.75,184.93,21731.0
2024-07-17 13:30:00,185.0,185.0,184.88,184.95,18456.0,185.0,185.0,184.88,184.95,18456.0
2024-07-17 13:35:00,184.92,185.25,184.9,185.16,21513.0,184.92,185.25,184.9,185.16,21513.0
2024-07-17 13:40:00,185.15,185.26,185.08,185.22,8969.0,185.15,185.26,185.08,185.22,8969.0
2024-07-17 13:45:00,185.22,185.45,185.17,185.24,18947.0,185.22,185.45,185.17,185.24,18947.0
2024-07-17 13:50:00,185.25,185.33,185.21,185.23,12737.0,185.25,185.33,185.21,185.23,12737.0
2024-07-17 13:55:00,185.24,185.28,184.95,185.16,23333.0,185.24,185.28,184.95,185.16,23333.0
2024-07-17 14:00:00,185.15,185.18,184.8,184.8,14994.0,185.15,185.18,184.8,184.8,14994.0
2024-07-17 14:05:00,184.76,184.82,184.59,184.76,17715.0,184.76,184.82,184.59,184.76,17715.0
2024-07-17 14:10:00,184.76,184.9,184.76,184.85,12945.0,184.76,184.9,184.76,184.85,12945.0
2024-07-17 14:15:00,184.9,185.06,184.56,184.61,20007.0,184.9,185.06,184.56,184.61,20007.0
2024-07-17 14:20:00,184.65,184.71,184.55,184.64,17747.0,184.65,184.71,184.55,184.64,17747.0
2024-07-17 14:25:00,184.6,184.6,184.34,184.49,28070.0,184.6,184.6,184.34,184.49,28070.0
2024-07-17 14:30:00,184.48,184.55,184.4,184.44,25750.0,184.48,184.55,184.4,184.44,25750.0
2024-07-17 14:35:00,184.44,184.66,184.33,184.45,34943.0,184.44,184.66,184.33,184.45,34943.0
2024-07-17 14:40:00,184.46,184.73,184.46,184.7,13557.0,184.46,184.73,184.46,184.7,13557.0
2024-07-17 14:45:00,184.73,184.8,184.66,184.77,17230.0,184.73,184.8,184.66,184.77,17230.0
2024-07-17 14:50:00,184.74,184.78,184.58,184.58,16261.0,184.74,184.78,184.58,184.58,16261.0
2024-07-17 14:55:00,184.62,184.86,184.54,184.84,16369.0,184.62,184.86,184.54,184.84,16369.0
2024-07-17 15:00:00,184.82,184.84,184.57,184.63,15066.0,184.82,184.84,184.57,184.63,15066.0
2024-07-17 15:05:00,184.63,184.85,184.58,184.85,23981.0,184.63,184.85,184.58,184.85,23981.0
2024-07-17 15:10:00,184.86,185.12,184.84,185.08,20199.0,184.86,185.12,184.84,185.08,20199.0
2024-07-17 15:15:00,185.04,185.08,184.73,184.75,46851.0,185.04,185.08,184.73,184.75,46851.0
2024-07-17 15:20:00,184.76,184.96,184.65,184.89,18628.0,184.76,184.96,184.65,184.89,18628.0
2024-07-17 15:25:00,184.89,185.07,184.86,185.07,16534.0,184.89,185.07,184.86,185.07,16534.0
2024-07-17 15:30:00,185.05,185.41,185.02,185.37,25420.0,185.05,185.41,185.02,185.37,25420.0
2024-07-17 15:35:00,185.35,185.41,185.09,185.25,25357.0,185.35,185.41,185.09,185.25,25357.0
2024-07-17 15:40:00,185.25,185.27,185.01,185.02,28355.0,185.25,185.27,185.01,185.02,28355.0
2024-07-17 15:45:00,185.01,185.07,184.82,184.98,43433.0,185.01,185.07,184.82,184.98,43433.0
2024-07-17 15:50:00,185.0,185.32,184.99,185.19,75262.0,185.0,185.32,184.99,185.19,75262.0
2024-07-17 15:55:00,185.14,185.15,184.77,184.77,160887.0,185.14,185.15,184.77,184.77,160887.0
2024-07-18 09:30:00,184.24,185.27,184.12,184.94,100818.0,184.24,185.27,184.12,184.94,100818.0
2024-07-18 09:35:00,185.0,185.25,184.44,184.67,46152.0,185.0,185.25,184.44,184.67,46152.0
2024-07-18 09:40:00,184.6,186.0,184.55,186.0,29575.0,184.6,186.0,184.55,186.0,29575.0
2024-07-18 09:45:00,186.08,187.14,185.81,187.03,97682.0,186.08,187.14,185.81,187.03,97682.0
2024-07-18 09:50:00,187.05,187.37,186.49,186.87,77679.0,187.05,187.37,186.49,186.87,77679.0
2024-07-18 09:55:00,186.8,187.04,186.39,186.41,52743.0,186.8,187.04,186.39,186.41,52743.0
2024-07-18 10:00:00,186.39,187.06,186.37,186.71,52194.0,186.39,187.06,186.37,186.71,52194.0
2024-07-18 10:05:00,186.81,187.04,186.43,186.55,49708.0,186.81,187.04,186.43,186.55,49708.0
2024-07-18 10:10:00,186.55,186.79,186.0,186.68,53041.0,186.55,186.79,186.0,186.68,53041.0
2024-07-18 10:15:00,186.68,186.96,186.35,186.39,25301.0,186.68,186.96,186.35,186.39,25301.0
2024-07-18 10:20:00,186.34,186.52,186.01,186.34,23740.0,186.34,186.52,186.01,186.34,23740.0
2024-07-18 10:25:00,186.25,186.73,186.24,186.64,39132.0,186.25,186.73,186.24,186.64,39132.0
2024-07-18 10:30:00,186.71,186.89,186.38,186.39,35495.0,186.71,186.89,186.38,186.39,35495.0
2024-07-18 10:35:00,186.24,186.5,185.8,185.98,37914.0,186.24,186.5,185.8,185.98,37914.0
2024-07-18 10:40:00,186.0,186.0,185.55,185.72,40027.0,186.0,186.0,185.55,185.72,40027.0
2024-07-18 10:45:00,185.68,186.0,185.6,185.71,27345.0,185.68,186.0,185.6,185.71,27345.0
2024-07-18 10:50:00,185.8,185.82,185.47,185.71,49221.0,185.8,185.82,185.47,185.71,49221.0
2024-07-18 10:55:00,185.75,185.85,185.25,185.54,36974.0,185.75,185.85,185.25,185.54,36974.0
2024-07-18 11:00:00,185.46,185.53,184.84,184.86,33623.0,185.46,185.53,184.84,184.86,33623.0
2024-07-18 11:05:00,184.83,185.32,184.75,185.15,28923.0,184.83,185.32,184.75,185.15,28923.0
2024-07-18 11:10:00,185.09,185.16,184.8,184.94,25766.0,185.09,185.16,184.8,184.94,25766.0
2024-07-18 11:15:00,184.99,185.0,184.17,184.25,47029.0,184.99,185.0,184.17,184.25,47029.0
2024-07-18 11:20:00,184.25,184.78,184.16,184.35,42224.0,184.25,184.78,184.16,184.35,42224.0
2024-07-18 11:25:00,184.39,184.58,184.31,184.42,34671.0,184.39,184.58,184.31,184.42,34671.0
2024-07-18 11:30:00,184.35,184.66,184.16,184.25,25873.0,184.35,184.66,184.16,184.25,25873.0
2024-07-18 11:35:00,184.15,184.3,183.9,184.01,42950.0,184.15,184.3,183.9,184.01,42950.0
2024-07-18 11:40:00,184.04,184.48,184.0,184.15,21654.0,184.04,184.48,184.0,184.15,21654.0
2024-07-18 11:45:00,184.16,184.19,183.7,183.7,25458.0,184.16,184.19,183.7,183.7,25458.0
2024-07-18 11:50:00,183.72,183.75,182.92,183.0,49769.0,183.72,183.75,182.92,183.0,49769.0
2024-07-18 11:55:00,183.02,183.04,182.54,182.77,47543.0,183.02,183.04,182.54,182.77,47543.0
2024-07-18 12:00:00,182.81,182.88,182.51,182.78,31688.0,182.81,182.88,182.51,182.78,31688.0
2024-07-18 12:05:00,182.78,182.93,182.23,182.33,61968.0,182.78,182.93,182.23,182.33,61968.0
2024-07-18 12:10:00,182.35,182.5,181.95,182.22,63067.0,182.35,182.5,181.95,182.22,63067.0
2024-07-18 12:15:00,182.12,182.2,181.96,182.0,21816.0,182.12,182.2,181.96,182.0,21816.0
2024-07-18 12:20:00,182.0,182.17,181.87,181.99,62587.0,182.0,182.17,181.87,181.99,62587.0
2024-07-18 12:25:00,181.99,182.12,181.65,181.81,73421.0,181.99,182.12,181.65,181.81,73421.0
2024-07-18 12:30:00,181.77,181.91,181.31,181.83,85119.0,181.77,181.91,181.31,181.83,85119.0
2024-07-18 12:35:00,181.83,182.03,181.7,181.92,55908.0,181.83,182.03,181.7,181.92,55908.0
2024-07-18 12:40:00,181.89,181.89,181.42,181.69,34602.0,181.89,181.89,181.42,181.69,34602.0
2024-07-18 12:45:00,181.66,181.85,181.25,181.28,35287.0,181.66,181.85,181.25,181.28,35287.0
2024-07-18 12:50:00,181.28,181.65,181.24,181.47,27612.0,181.28,181.65,181.24,181.47,27612.0
2024-07-18 12:55:00,181.5,181.68,181.1,181.29,38433.0,181.5,181.68,181.1,181.29,38433.0
2024-07-18 13:00:00,181.38,181.88,181.3,181.78,42189.0,181.38,181.88,181.3,181.78,42189.0
2024-07-18 13:05:00,181.7,181.93,181.53,181.69,25783.0,181.7,181.93,181.53,181.69,25783.0
2024-07-18 13:10:00,181.71,181.72,181.3,181.48,30289.0,181.71,181.72,181.3,181.48,30289.0
2024-07-18 13:15:00,181.45,181.61,181.32,181.48,20552.0,181.45,181.61,181.32,181.48,20552.0
2024-07-18 13:20:00,181.5,181.59,181.16,181.16,29532.0,181.5,181.59,181.16,181.16,29532.0
2024-07-18 13:25:00,181.2,181.34,181.04,181.12,25506.0,181.2,181.34,181.04,181.12,25506.0
2024-07-18 13:30:00,181.15,181.42,181.1,181.27,16930.0,181.15,181.42,181.1,181.27,16930.0
2024-07-18 13:35:00,181.26,181.29,181.04,181.29,29607.0,181.26,181.29,181.04,181.29,29607.0
2024-07-18 13:40:00,181.28,181.45,181.05,181.4,32431.0,181.28,181.45,181.05,181.4,32431.0
2024-07-18 13:45:00,181.4,181.58,181.33,181.46,16989.0,181.4,181.58,181.33,181.46,16989.0
2024-07-18 13:50:00,181.43,181.45,180.82,181.17,66653.0,181.43,181.45,180.82,181.17,66653.0
2024-07-18 13:55:00,181.24,181.24,180.85,180.89,26392.0,181.24,181.24,180.85,180.89,26392.0
2024-07-18 14:00:00,180.86,180.86,180.61,180.69,26900.0,180.86,180.86,180.61,180.69,26900.0
2024-07-18 14:05:00,180.7,180.86,180.41,180.66,53083.0,180.7,180.86,180.41,180.66,53083.0
2024-07-18 14:10:00,180.65,180.7,180.33,180.33,24299.0,180.65,180.7,180.33,180.33,24299.0
2024-07-18 14:15:00,180.42,180.81,180.39,180.53,22514.0,180.42,180.81,180.39,180.53,22514.0
2024-07-18 14:20:00,180.56,180.79,180.51,180.78,23240.0,180.56,180.79,180.51,180.78,23240.0
2024-07-18 14:25:00,180.79,180.79,180.54,180.56,18050.0,180.79,180.79,180.54,180.56,18050.0
2024-07-18 14:30:00,180.58,180.77,180.47,180.72,27599.0,180.58,180.77,180.47,180.72,27599.0
2024-07-18 14:35:00,180.74,180.75,180.53,180.68,19351.0,180.74,180.75,180.53,180.68,19351.0
2024-07-18 14:40:00,180.68,180.76,180.37,180.56,25768.0,180.68,180.76,180.37,180.56,25768.0
2024-07-18 14:45:00,180.54,180.73,180.53,180.65,20421.0,180.54,180.73,180.53,180.65,20421.0
2024-07-18 14:50:00,180.67,180.74,180.4,180.66,21604.0,180.67,180.74,180.4,180.66,21604.0
2024-07-18 14:55:00,180.66,181.02,180.66,180.99,34306.0,180.66,181.02,180.66,180.99,34306.0
2024-07-18 15:00:00,181.0,181.14,180.7,180.84,40881.0,181.0,181.14,180.7,180.84,40881.0
2024-07-18 15:05:00,180.84,181.01,180.65,180.8,34354.0,180.84,181.01,180.65,180.8,34354.0
2024-07-18 15:10:00,180.73,180.74,180.11,180.23,41696.0,180.73,180.74,180.11,180.23,41696.0
2024-07-18 15:15:00,180.25,180.49,180.12,180.16,30570.0,180.25,180.49,180.12,180.16,30570.0
2024-07-18 15:20:00,180.19,180.19,180.01,180.07,41468.0,180.19,180.19,180.01,180.07,41468.0
2024-07-18 15:25:00,180.09,180.36,180.05,180.23,60463.0,180.09,180.36,180.05,180.23,60463.0
2024-07-18 15:30:00,180.24,180.45,180.22,180.39,32147.0,180.24,180.45,180.22,180.39,32147.0
2024-07-18 15:35:00,180.4,180.48,180.18,180.39,42666.0,180.4,180.48,180.18,180.39,42666.0
2024-07-18 15:40:00,180.43,180.5,180.29,180.42,53932.0,180.43,180.5,180.29,180.42,53932.0
2024-07-18 15:45:00,180.43,180.8,180.36,180.78,66367.0,180.43,180.8,180.36,180.78,66367.0
2024-07-18 15:50:00,180.78,180.84,180.26,180.3,98628.0,180.78,180.84,180.26,180.3,98628.0
2024-07-18 15:55:00,180.32,180.44,179.88,180.24,321527.0,180.32,180.44,179.88,180.24,321527.0
2024-07-19 09:30:00,181.4,181.5,179.04,179.48,222538.0,181.4,181.5,179.04,179.48,222538.0
2024-07-19 09:35:00,179.59,179.95,179.34,179.68,51131.0,179.59,179.95,179.34,179.68,51131.0
2024-07-19 09:40:00,179.51,180.0,179.14,179.49,32706.0,179.51,180.0,179.14,179.49,32706.0
2024-07-19 09:45:00,179.52,180.35,178.9,179.02,41331.0,179.52,180.35,178.9,179.02,41331.0
2024-07-19 09:50:00,179.0,179.52,178.65,179.22,42093.0,179.0,179.52,178.65,179.22,42093.0
2024-07-19 09:55:00,179.17,179.47,178.82,178.93,34047.0,179.17,179.47,178.82,178.93,34047.0
2024-07-19 10:00:00,178.9,179.15,178.43,178.58,46375.0,178.9,179.15,178.43,178.58,46375.0
2024-07-19 10:05:00,178.5,178.95,178.5,178.8,34115.0,178.5,178.95,178.5,178.8,34115.0
2024-07-19 10:10:00,178.76,179.0,178.68,178.91,20224.0,178.76,179.0,178.68,178.91,20224.0
2024-07-19 10:15:00,178.83,178.94,178.64,178.82,21441.0,178.83,178.94,178.64,178.82,21441.0
2024-07-19 10:20:00,178.8,178.8,178.31,178.31,38271.0,178.8,178.8,178.31,178.31,38271.0
2024-07-19 10:25:00,178.33,178.53,178.08,178.25,33540.0,178.33,178.53,178.08,178.25,33540.0
2024-07-19 10:30:00,178.19,178.63,178.17,178.58,23417.0,178.19,178.63,178.17,178.58,23417.0
2024-07-19 10:35:00,178.59,178.92,178.55,178.62,44037.0,178.59,178.92,178.55,178.62,44037.0
2024-07-19 10:40:00,178.5,178.63,178.35,178.5,15292.0,178.5,178.63,178.35,178.5,15292.0
2024-07-19 10:45:00,178.43,178.63,178.31,178.36,14426.0,178.43,178.63,178.31,178.36,14426.0
2024-07-19 10:50:00,178.45,178.46,178.12,178.45,21366.0,178.45,178.46,178.12,178.45,21366.0
2024-07-19 10:55:00,178.45,178.52,178.17,178.35,13318.0,178.45,178.52,178.17,178.35,13318.0
2024-07-19 11:00:00,178.39,178.65,178.05,178.08,40202.0,178.39,178.65,178.05,178.08,40202.0
2024-07-19 11:05:00,178.03,178.44,178.02,178.08,31258.0,178.03,178.44,178.02,178.08,31258.0
2024-07-19 11:10:00,178.05,178.13,177.77,177.96,47417.0,178.05,178.13,177.77,177.96,47417.0
2024-07-19 11:15:00,177.92,178.13,177.85,178.08,25321.0,177.92,178.13,177.85,178.08,25321.0
2024-07-19 11:20:00,178.07,178.11,177.95,178.0,12126.0,178.07,178.11,177.95,178.0,12126.0
2024-07-19 11:25:00,178.04,178.05,177.54,177.54,23282.0,178.04,178.05,177.54,177.54,23282.0
2024-07-19 11:30:00,177.64,177.88,177.51,177.76,21572.0,177.64,177.88,177.51,177.76,21572.0
2024-07-19 11:35:00,177.8,178.11,177.63,178.06,22714.0,177.8,178.11,177.63,178.06,22714.0
2024-07-19 11:40:00,178.06,178.15,177.73,177.79,29513.0,178.06,178.15,177.73,177.79,29513.0
2024-07-19 11:45:00,177.82,177.98,177.64,177.88,15457.0,177.82,177.98,177.64,177.88,15457.0
2024-07-19 11:50:00,177.89,178.02,177.8,177.87,13009.0,177.89,178.02,177.8,177.87,13009.0
2024-07-19 11:55:00,177.87,178.08,177.85,178.08,12672.0,177.87,178.08,177.85,178.08,12672.0
2024-07-19 12:00:00,178.1,178.29,178.05,178.13,16332.0,178.1,178.29,178.05,178.13,16332.0
2024-07-19 12:05:00,178.1,178.31,178.06,178.19,18969.0,178.1,178.31,178.06,178.19,18969.0
2024-07-19 12:10:00,178.23,178.29,178.02,178.19,5774.0,178.23,178.29,178.02,178.19,5774.0
2024-07-19 12:15:00,178.23,178.29,178.08,178.16,9784.0,178.23,178.29,178.08,178.16,9784.0
2024-07-19 12:20:00,178.15,178.2,177.84,177.89,13365.0,178.15,178.2,177.84,177.89,13365.0
2024-07-19 12:25:00,177.82,177.93,177.65,177.68,19870.0,177.82,177.93,177.65,177.68,19870.0
2024-07-19 12:30:00,177.69,177.87,177.66,177.87,18718.0,177.69,177.87,177.66,177.87,18718.0
2024-07-19 12:35:00,177.85,177.93,177.67,177.68,10393.0,177.85,177.93,177.67,177.68,10393.0
2024-07-19 12:40:00,177.74,177.8,177.66,177.74,16195.0,177.74,177.8,177.66,177.74,16195.0
2024-07-19 12:45:00,177.74,177.89,177.39,177.64,38963.0,177.74,177.89,177.39,177.64,38963.0
2024-07-19 12:50:00,177.62,177.7,177.5,177.59,18869.0,177.62,177.7,177.5,177.59,18869.0
2024-07-19 12:55:00,177.6,177.89,177.57,177.69,21806.0,177.6,177.89,177.57,177.69,21806.0
2024-07-19 13:00:00,177.64,177.92,177.64,177.85,26555.0,177.64,177.92,177.64,177.85,26555.0
2024-07-19 13:05:00,177.85,178.08,177.82,178.07,20745.0,177.85,178.08,177.82,178.07,20745.0
2024-07-19 13:10:00,178.09,178.24,177.9,177.92,16982.0,178.09,178.24,177.9,177.92,16982.0
2024-07-19 13:15:00,177.88,177.95,177.69,177.93,28282.0,177.88,177.95,177.69,177.93,28282.0
2024-07-19 13:20:00,177.91,178.21,177.77,177.91,17234.0,177.91,178.21,177.77,177.91,17234.0
2024-07-19 13:25:00,177.98,178.11,177.87,177.9,19991.0,177.98,178.11,177.87,177.9,19991.0
2024-07-19 13:30:00,177.89,178.16,177.85,178.04,14310.0,177.89,178.16,177.85,178.04,14310.0
2024-07-19 13:35:00,178.05,178.37,178.04,178.29,14290.0,178.05,178.37,178.04,178.29,14290.0
2024-07-19 13:40:00,178.26,178.3,178.16,178.19,19094.0,178.26,178.3,178.16,178.19,19094.0
2024-07-19 13:45:00,178.27,178.49,178.21,178.41,10184.0,178.27,178.49,178.21,178.41,10184.0
2024-07-19 13:50:00,178.4,178.62,178.39,178.61,10875.0,178.4,178.62,178.39,178.61,10875.0
2024-07-19 13:55:00,178.58,178.65,178.51,178.63,19448.0,178.58,178.65,178.51,178.63,19448.0
2024-07-19 14:00:00,178.6,178.63,178.43,178.51,30209.0,178.6,178.63,178.43,178.51,30209.0
2024-07-19 14:05:00,178.55,178.69,178.5,178.61,29062.0,178.55,178.69,178.5,178.61,29062.0
2024-07-19 14:10:00,178.49,178.62,178.43,178.55,14386.0,178.49,178.62,178.43,178.55,14386.0
2024-07-19 14:15:00,178.58,178.77,178.57,178.73,17014.0,178.58,178.77,178.57,178.73,17014.0
2024-07-19 14:20:00,178.67,178.67,178.56,178.61,8306.0,178.67,178.67,178.56,178.61,8306.0
2024-07-19 14:25:00,178.59,178.82,178.57,178.66,17446.0,178.59,178.82,178.57,178.66,17446.0
2024-07-19 14:30:00,178.64,178.75,178.6,178.66,12810.0,178.64,178.75,178.6,178.66,12810.0
2024-07-19 14:35:00,178.66,178.76,178.5,178.73,19133.0,178.66,178.76,178.5,178.73,19133.0
2024-07-19 14:40:00,178.69,178.96,178.67,178.72,25977.0,178.69,178.96,178.67,178.72,25977.0
2024-07-19 14:45:00,178.71,178.79,178.61,178.64,30488.0,178.71,178.79,178.61,178.64,30488.0
2024-07-19 14:50:00,178.66,178.96,178.66,178.95,45512.0,178.66,178.96,178.66,178.95,45512.0
2024-07-19 14:55:00,178.95,179.1,178.86,179.06,31371.0,178.95,179.1,178.86,179.06,31371.0
2024-07-19 15:00:00,179.1,179.34,179.1,179.31,27755.0,179.1,179.34,179.1,179.31,27755.0
2024-07-19 15:05:00,179.22,179.27,179.02,179.05,12834.0,179.22,179.27,179.02,179.05,12834.0
2024-07-19 15:10:00,179.06,179.14,178.91,179.07,45551.0,179.06,179.14,178.91,179.07,45551.0
2024-07-19 15:15:00,179.03,179.1,178.98,179.03,15562.0,179.03,179.1,178.98,179.03,15562.0
2024-07-19 15:20:00,178.99,179.1,178.94,179.06,17129.0,178.99,179.1,178.94,179.06,17129.0
2024-07-19 15:25:00,179.01,179.17,178.88,178.94,19449.0,179.01,179.17,178.88,178.94,19449.0
2024-07-19 15:30:00,178.94,179.08,178.89,178.93,29478.0,178.94,179.08,178.89,178.93,29478.0
2024-07-19 15:35:00,178.95,179.06,178.76,178.98,39390.0,178.95,179.06,178.76,178.98,39390.0
2024-07-19 15:40:00,179.01,179.23,178.93,178.98,24008.0,179.01,179.23,178.93,178.98,24008.0
2024-07-19 15:45:00,178.99,179.25,178.99,179.04,43581.0,178.99,179.25,178.99,179.04,43581.0
2024-07-19 15:50:00,179.03,179.25,178.95,179.14,63197.0,179.03,179.25,178.95,179.14,63197.0
2024-07-19 15:55:00,179.15,179.7,179.05,179.66,340803.0,179.15,179.7,179.05,179.66,340803.0
2024-07-22 09:30:00,181.36,182.72,181.25,181.81,231741.0,181.36,182.72,181.25,181.81,231741.0
2024-07-22 09:35:00,182.01,182.13,180.44,180.54,68583.0,182.01,182.13,180.44,180.54,68583.0
2024-07-22 09:40:00,180.5,181.0,179.62,179.69,122649.0,180.5,181.0,179.62,179.69,122649.0
2024-07-22 09:45:00,179.6,179.78,178.7,179.78,141240.0,179.6,179.78,178.7,179.78,141240.0
2024-07-22 09:50:00,179.73,180.1,179.62,179.94,63673.0,179.73,180.1,179.62,179.94,63673.0
2024-07-22 09:55:00,179.9,179.96,179.5,179.66,63051.0,179.9,179.96,179.5,179.66,63051.0
2024-07-22 10:00:00,179.66,180.09,179.65,179.9,53042.0,179.66,180.09,179.65,179.9,53042.0
2024-07-22 10:05:00,179.79,180.07,179.5,179.64,42475.0,179.79,180.07,179.5,179.64,42475.0
2024-07-22 10:10:00,179.75,180.15,179.63,180.06,39336.0,179.75,180.15,179.63,180.06,39336.0
2024-07-22 10:15:00,180.06,180.36,179.8,180.32,119632.0,180.06,180.36,179.8,180.32,119632.0
2024-07-22 10:20:00,180.3,180.53,180.22,180.5,35978.0,180.3,180.53,180.22,180.5,35978.0
2024-07-22 10:25:00,180.4,180.46,179.91,179.93,29847.0,180.4,180.46,179.91,179.93,29847.0
2024-07-22 10:30:00,179.93,180.17,179.72,180.06,23756.0,179.93,180.17,179.72,180.06,23756.0
2024-07-22 10:35:00,180.06,180.15,179.81,179.94,25335.0,180.06,180.15,179.81,179.94,25335.0
2024-07-22 10:40:00,179.94,180.32,179.86,180.17,76928.0,179.94,180.32,179.86,180.17,76928.0
2024-07-22 10:45:00,180.23,180.45,180.06,180.39,19831.0,180.23,180.45,180.06,180.39,19831.0
2024-07-22 10:50:00,180.39,180.42,179.84,180.25,26617.0,180.39,180.42,179.84,180.25,26617.0
2024-07-22 10:55:00,180.32,180.55,180.24,180.43,32951.0,180.32,180.55,180.24,180.43,32951.0
2024-07-22 11:00:00,180.53,180.53,180.25,180.52,30499.0,180.53,180.53,180.25,180.52,30499.0
2024-07-22 11:05:00,180.48,180.55,179.95,179.95,24590.0,180.48,180.55,179.95,179.95,24590.0
2024-07-22 11:10:00,179.94,180.27,179.69,179.75,47125.0,179.94,180.27,179.69,179.75,47125.0
2024-07-22 11:15:00,179.87,179.92,179.44,179.5,17023.0,179.87,179.92,179.44,179.5,17023.0
2024-07-22 11:20:00,179.51,179.53,179.15,179.15,26412.0,179.51,179.53,179.15,179.15,26412.0
2024-07-22 11:25:00,179.12,179.12,178.64,178.7,46357.0,179.12,179.12,178.64,178.7,46357.0
2024-07-22 11:30:00,178.65,178.9,178.41,178.54,46519.0,178.65,178.9,178.41,178.54,46519.0
2024-07-22 11:35:00,178.63,178.71,178.51,178.58,28294.0,178.63,178.71,178.51,178.58,28294.0
2024-07-22 11:40:00,178.56,178.9,178.39,178.87,47663.0,178.56,178.9,178.39,178.87,47663.0
2024-07-22 11:45:00,178.87,178.96,178.63,178.8,28319.0,178.87,178.96,178.63,178.8,28319.0
2024-07-22 11:50:00,178.88,179.04,178.77,178.82,14103.0,178.88,179.04,178.77,178.82,14103.0
2024-07-22 11:55:00,178.77,178.83,178.46,178.52,18314.0,178.77,178.83,178.46,178.52,18314.0
2024-07-22 12:00:00,178.5,178.58,178.25,178.28,21586.0,178.5,178.58,178.25,178.28,21586.0
2024-07-22 12:05:00,178.31,178.55,178.26,178.55,18886.0,178.31,178.55,178.26,178.55,18886.0
2024-07-22 12:10:00,178.49,178.83,178.47,178.74,34455.0,178.49,178.83,178.47,178.74,34455.0
2024-07-22 12:15:00,178.74,178.79,178.6,178.79,14400.0,178.74,178.79,178.6,178.79,14400.0
2024-07-22 12:20:00,178.77,178.84,178.6,178.81,17562.0,178.77,178.84,178.6,178.81,17562.0
2024-07-22 12:25:00,178.81,178.83,178.61,178.63,14322.0,178.81,178.83,178.61,178.63,14322.0
2024-07-22 12:30:00,178.63,178.83,178.52,178.83,12883.0,178.63,178.83,178.52,178.83,12883.0
2024-07-22 12:35:00,178.78,178.85,178.68,178.75,20702.0,178.78,178.85,178.68,178.75,20702.0
2024-07-22 12:40:00,178.7,178.72,178.49,178.72,15566.0,178.7,178.72,178.49,178.72,15566.0
2024-07-22 12:45:00,178.72,178.72,178.42,178.46,15287.0,178.72,178.72,178.42,178.46,15287.0
2024-07-22 12:50:00,178.49,178.67,178.46,178.61,28369.0,178.49,178.67,178.46,178.61,28369.0
2024-07-22 12:55:00,178.6,178.75,178.56,178.65,21265.0,178.6,178.75,178.56,178.65,21265.0
2024-07-22 13:00:00,178.69,178.72,178.58,178.71,8868.0,178.69,178.72,178.58,178.71,8868.0
2024-07-22 13:05:00,178.73,178.73,178.52,178.55,18334.0,178.73,178.73,178.52,178.55,18334.0
2024-07-22 13:10:00,178.51,178.77,178.35,178.68,36618.0,178.51,178.77,178.35,178.68,36618.0
2024-07-22 13:15:00,178.72,179.0,178.71,178.94,24062.0,178.72,179.0,178.71,178.94,24062.0
2024-07-22 13:20:00,178.92,178.92,178.69,178.76,15003.0,178.92,178.92,178.69,178.76,15003.0
2024-07-22 13:25:00,178.72,178.87,178.69,178.77,7709.0,178.72,178.87,178.69,178.77,7709.0
2024-07-22 13:30:00,178.78,179.05,178.66,178.89,17979.0,178.78,179.05,178.66,178.89,17979.0
2024-07-22 13:35:00,178.93,178.95,178.56,178.61,15597.0,178.93,178.95,178.56,178.61,15597.0
2024-07-22 13:40:00,178.65,178.71,178.53,178.66,9347.0,178.65,178.71,178.53,178.66,9347.0
2024-07-22 13:45:00,178.62,178.85,178.62,178.85,8134.0,178.62,178.85,178.62,178.85,8134.0
2024-07-22 13:50:00,178.83,178.83,178.63,178.7,15235.0,178.83,178.83,178.63,178.7,15235.0
2024-07-22 13:55:00,178.72,178.79,178.62,178.72,12088.0,178.72,178.79,178.62,178.72,12088.0
2024-07-22 14:00:00,178.72,178.72,178.14,178.2,27450.0,178.72,178.72,178.14,178.2,27450.0
2024-07-22 14:05:00,178.2,178.24,178.01,178.06,32768.0,178.2,178.24,178.01,178.06,32768.0
2024-07-22 14:10:00,178.06,178.15,177.91,177.91,64322.0,178.06,178.15,177.91,177.91,64322.0
2024-07-22 14:15:00,177.92,177.95,177.66,177.83,65169.0,177.92,177.95,177.66,177.83,65169.0
2024-07-22 14:20:00,177.83,177.84,177.41,177.53,44317.0,177.83,177.84,177.41,177.53,44317.0
2024-07-22 14:25:00,177.48,177.53,177.23,177.29,102297.0,177.48,177.53,177.23,177.29,102297.0
2024-07-22 14:30:00,177.29,178.08,177.29,178.08,71754.0,177.29,178.08,177.29,178.08,71754.0
2024-07-22 14:35:00,178.09,178.32,177.83,178.32,38949.0,178.09,178.32,177.83,178.32,38949.0
2024-07-22 14:40:00,178.28,178.36,178.1,178.11,23907.0,178.28,178.36,178.1,178.11,23907.0
2024-07-22 14:45:00,178.14,178.22,177.99,178.0,22155.0,178.14,178.22,177.99,178.0,22155.0
2024-07-22 14:50:00,178.03,178.23,178.02,178.13,19395.0,178.03,178.23,178.02,178.13,19395.0
2024-07-22 14:55:00,178.13,178.26,178.08,178.25,21685.0,178.13,178.26,178.08,178.25,21685.0
2024-07-22 15:00:00,178.22,178.38,177.91,178.27,56767.0,178.22,178.38,177.91,178.27,56767.0
2024-07-22 15:05:00,178.25,178.38,178.06,178.36,29616.0,178.25,178.38,178.06,178.36,29616.0
2024-07-22 15:10:00,178.36,178.38,178.2,178.22,56878.0,178.36,178.38,178.2,178.22,56878.0
2024-07-22 15:15:00,178.24,178.4,178.18,178.33,14873.0,178.24,178.4,178.18,178.33,14873.0
2024-07-22 15:20:00,178.32,178.62,178.2,178.5,22768.0,178.32,178.62,178.2,178.5,22768.0
2024-07-22 15:25:00,178.5,178.57,178.41,178.46,22770.0,178.5,178.57,178.41,178.46,22770.0
2024-07-22 15:30:00,178.47,178.73,178.43,178.65,33145.0,178.47,178.73,178.43,178.65,33145.0
2024-07-22 15:35:00,178.65,178.72,178.56,178.59,31942.0,178.65,178.72,178.56,178.59,31942.0
2024-07-22 15:40:00,178.59,178.64,178.45,178.56,33163.0,178.59,178.64,178.45,178.56,33163.0
2024-07-22 15:45:00,178.58,178.69,178.47,178.49,48725.0,178.58,178.69,178.47,178.49,48725.0
2024-07-22 15:50:00,178.55,178.62,178.35,178.42,66127.0,178.55,178.62,178.35,178.42,66127.0
2024-07-22 15:55:00,178.42,179.0,178.35,178.9,163099.0,178.42,179.0,178.35,178.9,163099.0
2024-07-23 09:30:00,179.13,180.5,179.0,179.84,100851.0,179.13,180.5,179.0,179.84,100851.0
2024-07-23 09:35:00,179.81,180.15,179.3,179.71,38327.0,179.81,180.15,179.3,179.71,38327.0
2024-07-23 09:40:00,179.82,180.38,179.7,179.78,57027.0,179.82,180.38,179.7,179.78,57027.0
2024-07-23 09:45:00,179.92,180.18,179.56,180.03,42426.0,179.92,180.18,179.56,180.03,42426.0
2024-07-23 09:50:00,180.1,180.22,179.5,179.76,68800.0,180.1,180.22,179.5,179.76,68800.0
2024-07-23 09:55:00,179.79,179.95,179.61,179.61,28452.0,179.79,179.95,179.61,179.61,28452.0
2024-07-23 10:00:00,179.69,180.6,179.61,180.41,53770.0,179.69,180.6,179.61,180.41,53770.0
2024-07-23 10:05:00,180.41,181.13,180.35,180.96,78571.0,180.41,181.13,180.35,180.96,78571.0
2024-07-23 10:10:00,180.86,181.0,180.44,180.98,31025.0,180.86,181.0,180.44,180.98,31025.0
2024-07-23 10:15:00,181.0,181.19,180.59,180.62,46391.0,181.0,181.19,180.59,180.62,46391.0
2024-07-23 10:20:00,180.65,181.28,180.59,181.23,49408.0,180.65,181.28,180.59,181.23,49408.0
2024-07-23 10:25:00,181.24,181.4,181.0,181.36,40045.0,181.24,181.4,181.0,181.36,40045.0
2024-07-23 10:30:00,181.36,181.71,181.33,181.42,74698.0,181.36,181.71,181.33,181.42,74698.0
2024-07-23 10:35:00,181.41,181.57,181.19,181.54,37632.0,181.41,181.57,181.19,181.54,37632.0
2024-07-23 10:40:00,181.54,181.54,181.02,181.34,42909.0,181.54,181.54,181.02,181.34,42909.0
2024-07-23 10:45:00,181.28,181.63,181.08,181.31,91288.0,181.28,181.63,181.08,181.31,91288.0
2024-07-23 10:50:00,181.33,181.73,181.28,181.46,52628.0,181.33,181.73,181.28,181.46,52628.0
2024-07-23 10:55:00,181.46,181.7,181.3,181.37,52199.0,181.46,181.7,181.3,181.37,52199.0
2024-07-23 11:00:00,181.31,182.36,181.29,182.31,118328.0,181.31,182.36,181.29,182.31,118328.0
2024-07-23 11:05:00,182.35,182.94,182.06,182.94,75668.0,182.35,182.94,182.06,182.94,75668.0
2024-07-23 11:10:00,182.88,183.64,182.73,183.63,99733.0,182.88,183.64,182.73,183.63,99733.0
2024-07-23 11:15:00,183.63,184.45,183.53,184.34,128960.0,183.63,184.45,183.53,184.34,128960.0
2024-07-23 11:20:00,184.32,184.69,184.08,184.37,163990.0,184.32,184.69,184.08,184.37,163990.0
2024-07-23 11:25:00,184.36,184.8,184.16,184.38,108942.0,184.36,184.8,184.16,184.38,108942.0
2024-07-23 11:30:00,184.38,184.41,184.02,184.41,89416.0,184.38,184.41,184.02,184.41,89416.0
2024-07-23 11:35:00,184.42,184.85,184.3,184.8,115127.0,184.42,184.85,184.3,184.8,115127.0
2024-07-23 11:40:00,184.78,185.45,184.69,185.31,182705.0,184.78,185.45,184.69,185.31,182705.0
2024-07-23 11:45:00,185.31,185.76,185.23,185.66,98494.0,185.31,185.76,185.23,185.66,98494.0
2024-07-23 11:50:00,185.66,185.67,185.12,185.55,91454.0,185.66,185.67,185.12,185.55,91454.0
2024-07-23 11:55:00,185.53,186.02,185.48,185.87,76575.0,185.53,186.02,185.48,185.87,76575.0
2024-07-23 12:00:00,185.85,186.12,185.64,186.06,111789.0,185.85,186.12,185.64,186.06,111789.0
2024-07-23 12:05:00,186.0,186.08,185.73,185.88,70981.0,186.0,186.08,185.73,185.88,70981.0
2024-07-23 12:10:00,185.86,186.18,185.71,186.14,96484.0,185.86,186.18,185.71,186.14,96484.0
2024-07-23 12:15:00,186.15,186.19,185.29,185.3,118941.0,186.15,186.19,185.29,185.3,118941.0
2024-07-23 12:20:00,185.37,185.65,184.76,184.97,117261.0,185.37,185.65,184.76,184.97,117261.0
2024-07-23 12:25:00,184.96,185.2,184.7,185.2,35897.0,184.96,185.2,184.7,185.2,35897.0
2024-07-23 12:30:00,185.13,185.32,184.87,184.96,52032.0,185.13,185.32,184.87,184.96,52032.0
2024-07-23 12:35:00,184.98,185.1,184.7,184.99,35519.0,184.98,185.1,184.7,184.99,35519.0
2024-07-23 12:40:00,184.98,185.23,184.93,185.01,36183.0,184.98,185.23,184.93,185.01,36183.0
2024-07-23 12:45:00,185.09,185.37,185.03,185.03,33008.0,185.09,185.37,185.03,185.03,33008.0
2024-07-23 12:50:00,185.03,185.34,184.88,185.31,43501.0,185.03,185.34,184.88,185.31,43501.0
2024-07-23 12:55:00,185.31,185.54,185.16,185.36,55239.0,185.31,185.54,185.16,185.36,55239.0
2024-07-23 13:00:00,185.34,186.04,185.34,186.01,87923.0,185.34,186.04,185.34,186.01,87923.0
2024-07-23 13:05:00,186.0,186.01,185.39,185.58,93865.0,186.0,186.01,185.39,185.58,93865.0
2024-07-23 13:10:00,185.59,185.69,185.42,185.51,46449.0,185.59,185.69,185.42,185.51,46449.0
2024-07-23 13:15:00,185.52,185.75,185.41,185.69,30788.0,185.52,185.75,185.41,185.69,30788.0
2024-07-23 13:20:00,185.7,185.8,185.54,185.54,41038.0,185.7,185.8,185.54,185.54,41038.0
2024-07-23 13:25:00,185.51,185.6,185.26,185.52,63649.0,185.51,185.6,185.26,185.52,63649.0
2024-07-23 13:30:00,185.49,185.49,184.96,184.96,30687.0,185.49,185.49,184.96,184.96,30687.0
2024-07-23 13:35:00,185.0,185.2,184.96,185.17,23566.0,185.0,185.2,184.96,185.17,23566.0
2024-07-23 13:40:00,185.12,185.17,184.82,184.91,38497.0,185.12,185.17,184.82,184.91,38497.0
2024-07-23 13:45:00,184.87,185.26,184.86,185.2,29382.0,184.87,185.26,184.86,185.2,29382.0
2024-07-23 13:50:00,185.17,185.29,185.09,185.27,26389.0,185.17,185.29,185.09,185.27,26389.0
2024-07-23 13:55:00,185.28,185.34,185.19,185.28,22851.0,185.28,185.34,185.19,185.28,22851.0
2024-07-23 14:00:00,185.25,185.89,185.18,185.84,46176.0,185.25,185.89,185.18,185.84,46176.0
2024-07-23 14:05:00,185.83,186.15,185.72,186.15,58904.0,185.83,186.15,185.72,186.15,58904.0
2024-07-23 14:10:00,186.15,186.41,186.08,186.26,81670.0,186.15,186.41,186.08,186.26,81670.0
2024-07-23 14:15:00,186.25,186.51,186.15,186.29,82129.0,186.25,186.51,186.15,186.29,82129.0
2024-07-23 14:20:00,186.33,186.65,186.32,186.42,81262.0,186.33,186.65,186.32,186.42,81262.0
2024-07-23 14:25:00,186.39,186.95,186.35,186.68,110047.0,186.39,186.95,186.35,186.68,110047.0
2024-07-23 14:30:00,186.69,186.8,186.35,186.55,64380.0,186.69,186.8,186.35,186.55,64380.0
2024-07-23 14:35:00,186.52,186.65,186.29,186.4,44486.0,186.52,186.65,186.29,186.4,44486.0
2024-07-23 14:40:00,186.34,186.54,186.29,186.54,30860.0,186.34,186.54,186.29,186.54,30860.0
2024-07-23 14:45:00,186.54,186.7,186.4,186.43,49229.0,186.54,186.7,186.4,186.43,49229.0
2024-07-23 14:50:00,186.45,186.48,186.13,186.27,71559.0,186.45,186.48,186.13,186.27,71559.0
2024-07-23 14:55:00,186.28,186.9,186.28,186.83,47459.0,186.28,186.9,186.28,186.83,47459.0
2024-07-23 15:00:00,186.83,187.04,186.66,186.85,77606.0,186.83,187.04,186.66,186.85,77606.0
2024-07-23 15:05:00,186.85,186.93,186.61,186.87,35280.0,186.85,186.93,186.61,186.87,35280.0
2024-07-23 15:10:00,186.89,187.03,186.74,186.76,39361.0,186.89,187.03,186.74,186.76,39361.0
2024-07-23 15:15:00,186.77,186.94,186.68,186.85,42931.0,186.77,186.94,186.68,186.85,42931.0
2024-07-23 15:20:00,186.85,187.03,186.82,186.99,69166.0,186.85,187.03,186.82,186.99,69166.0
2024-07-23 15:25:00,186.99,187.0,186.62,186.7,50193.0,186.99,187.0,186.62,186.7,50193.0
2024-07-23 15:30:00,186.63,186.92,186.59,186.86,44854.0,186.63,186.92,186.59,186.86,44854.0
2024-07-23 15:35:00,186.86,186.99,186.82,186.89,58510.0,186.86,186.99,186.82,186.89,58510.0
2024-07-23 15:40:00,186.89,186.9,186.54,186.59,80056.0,186.89,186.9,186.54,186.59,80056.0
2024-07-23 15:45:00,186.6,187.0,186.52,186.86,77358.0,186.6,187.0,186.52,186.86,77358.0
2024-07-23 15:50:00,186.89,187.0,186.62,186.72,104928.0,186.89,187.0,186.62,186.72,104928.0
2024-07-23 15:55:00,186.69,186.71,186.2,186.47,263587.0,186.69,186.71,186.2,186.47,263587.0
2024-07-24 09:30:00,185.62,186.99,185.6,185.93,120775.0,185.62,186.99,185.6,185.93,120775.0
2024-07-24 09:35:00,186.0,187.0,185.83,186.86,65902.0,186.0,187.0,185.83,186.86,65902.0
2024-07-24 09:40:00,186.86,186.97,185.1,185.24,66777.0,186.86,186.97,185.1,185.24,66777.0
2024-07-24 09:45:00,185.32,185.83,184.46,184.49,83234.0,185.32,185.83,184.46,184.49,83234.0
2024-07-24 09:50:00,184.47,184.6,184.15,184.23,56919.0,184.47,184.6,184.15,184.23,56919.0
2024-07-24 09:55:00,184.24,184.24,183.65,183.77,54391.0,184.24,184.24,183.65,183.77,54391.0
2024-07-24 10:00:00,183.65,183.78,182.75,182.81,100454.0,183.65,183.78,182.75,182.81,100454.0
2024-07-24 10:05:00,182.8,183.21,182.66,182.96,52449.0,182.8,183.21,182.66,182.96,52449.0
2024-07-24 10:10:00,182.98,183.07,182.68,182.83,50512.0,182.98,183.07,182.68,182.83,50512.0
2024-07-24 10:15:00,182.78,183.23,182.75,183.15,39416.0,182.78,183.23,182.75,183.15,39416.0
2024-07-24 10:20:00,183.14,183.3,182.76,182.79,32764.0,183.14,183.3,182.76,182.79,32764.0
2024-07-24 10:25:00,182.78,182.99,182.6,182.7,48248.0,182.78,182.99,182.6,182.7,48248.0
2024-07-24 10:30:00,182.65,182.95,182.63,182.91,32781.0,182.65,182.95,182.63,182.91,32781.0
2024-07-24 10:35:00,182.91,182.94,182.31,182.35,46485.0,182.91,182.94,182.31,182.35,46485.0
2024-07-24 10:40:00,182.32,183.44,182.3,183.15,46057.0,182.32,183.44,182.3,183.15,46057.0
2024-07-24 10:45:00,183.19,183.36,182.87,183.24,41879.0,183.19,183.36,182.87,183.24,41879.0
2024-07-24 10:50:00,183.15,183.87,183.08,183.65,41930.0,183.15,183.87,183.08,183.65,41930.0
2024-07-24 10:55:00,183.72,183.9,183.45,183.53,42993.0,183.72,183.9,183.45,183.53,42993.0
2024-07-24 11:00:00,183.53,183.54,182.95,182.98,27895.0,183.53,183.54,182.95,182.98,27895.0
2024-07-24 11:05:00,182.92,183.0,182.7,182.94,31049.0,182.92,183.0,182.7,182.94,31049.0
2024-07-24 11:10:00,182.94,183.17,182.88,183.07,27939.0,182.94,183.17,182.88,183.07,27939.0
2024-07-24 11:15:00,183.06,183.13,182.74,182.84,22791.0,183.06,183.13,182.74,182.84,22791.0
2024-07-24 11:20:00,182.88,183.13,182.8,182.92,33226.0,182.88,183.13,182.8,182.92,33226.0
2024-07-24 11:25:00,182.94,183.06,182.81,182.84,23278.0,182.94,183.06,182.81,182.84,23278.0
2024-07-24 11:30:00,182.87,183.27,182.83,183.14,45358.0,182.87,183.27,182.83,183.14,45358.0
2024-07-24 11:35:00,183.13,183.46,183.1,183.43,27695.0,183.13,183.46,183.1,183.43,27695.0
2024-07-24 11:40:00,183.41,183.62,183.35,183.47,23248.0,183.41,183.62,183.35,183.47,23248.0
2024-07-24 11:45:00,183.47,183.49,182.85,182.97,20356.0,183.47,183.49,182.85,182.97,20356.0
2024-07-24 11:50:00,182.99,183.44,182.99,183.19,23070.0,182.99,183.44,182.99,183.19,23070.0
2024-07-24 11:55:00,183.2,183.25,183.08,183.09,16697.0,183.2,183.25,183.08,183.09,16697.0
2024-07-24 12:00:00,183.05,183.29,182.8,182.84,23970.0,183.05,183.29,182.8,182.84,23970.0
2024-07-24 12:05:00,182.84,183.1,182.81,183.09,32312.0,182.84,183.1,182.81,183.09,32312.0
2024-07-24 12:10:00,183.06,183.28,183.0,183.22,22974.0,183.06,183.28,183.0,183.22,22974.0
2024-07-24 12:15:00,183.3,183.42,183.19,183.19,15718.0,183.3,183.42,183.19,183.19,15718.0
2024-07-24 12:20:00,183.23,183.42,183.2,183.23,15436.0,183.23,183.42,183.2,183.23,15436.0
2024-07-24 12:25:00,183.3,183.33,183.17,183.26,26276.0,183.3,183.33,183.17,183.26,26276.0
2024-07-24 12:30:00,183.26,183.34,182.83,182.83,11711.0,183.26,183.34,182.83,182.83,11711.0
2024-07-24 12:35:00,182.83,182.93,182.42,182.53,23017.0,182.83,182.93,182.42,182.53,23017.0
2024-07-24 12:40:00,182.57,182.81,182.47,182.47,34286.0,182.57,182.81,182.47,182.47,34286.0
2024-07-24 12:45:00,182.53,182.67,182.31,182.52,25856.0,182.53,182.67,182.31,182.52,25856.0
2024-07-24 12:50:00,182.52,182.63,182.45,182.61,15387.0,182.52,182.63,182.45,182.61,15387.0
2024-07-24 12:55:00,182.56,182.67,182.52,182.66,22631.0,182.56,182.67,182.52,182.66,22631.0
2024-07-24 13:00:00,182.64,183.03,182.63,182.86,45878.0,182.64,183.03,182.63,182.86,45878.0
2024-07-24 13:05:00,182.91,183.35,182.88,183.34,15150.0,182.91,183.35,182.88,183.34,15150.0
2024-07-24 13:10:00,183.38,183.43,183.15,183.39,28796.0,183.38,183.43,183.15,183.39,28796.0
2024-07-24 13:15:00,183.41,183.83,183.36,183.56,23126.0,183.41,183.83,183.36,183.56,23126.0
2024-07-24 13:20:00,183.56,183.6,183.31,183.36,12613.0,183.56,183.6,183.31,183.36,12613.0
2024-07-24 13:25:00,183.39,183.41,183.02,183.08,13511.0,183.39,183.41,183.02,183.08,13511.0
2024-07-24 13:30:00,183.02,183.09,182.96,183.03,9422.0,183.02,183.09,182.96,183.03,9422.0
2024-07-24 13:35:00,183.07,183.24,182.94,183.18,30599.0,183.07,183.24,182.94,183.18,30599.0
2024-07-24 13:40:00,183.12,183.3,182.83,182.83,19723.0,183.12,183.3,182.83,182.83,19723.0
2024-07-24 13:45:00,182.85,182.88,182.21,182.26,24879.0,182.85,182.88,182.21,182.26,24879.0
2024-07-24 13:50:00,182.26,182.43,182.26,182.33,23645.0,182.26,182.43,182.26,182.33,23645.0
2024-07-24 13:55:00,182.3,182.41,182.19,182.19,29999.0,182.3,182.41,182.19,182.19,29999.0
2024-07-24 14:00:00,182.21,182.26,181.98,182.0,53166.0,182.21,182.26,181.98,182.0,53166.0
2024-07-24 14:05:00,182.05,182.14,181.96,182.02,24405.0,182.05,182.14,181.96,182.02,24405.0
2024-07-24 14:10:00,182.02,182.03,181.78,181.82,25522.0,182.02,182.03,181.78,181.82,25522.0
2024-07-24 14:15:00,181.83,181.95,181.71,181.75,18703.0,181.83,181.95,181.71,181.75,18703.0
2024-07-24 14:20:00,181.68,181.73,181.32,181.52,45480.0,181.68,181.73,181.32,181.52,45480.0
2024-07-24 14:25:00,181.54,181.71,181.51,181.54,25744.0,181.54,181.71,181.51,181.54,25744.0
2024-07-24 14:30:00,181.55,181.8,181.54,181.59,32197.0,181.55,181.8,181.54,181.59,32197.0
2024-07-24 14:35:00,181.62,181.67,181.42,181.43,23146.0,181.62,181.67,181.42,181.43,23146.0
2024-07-24 14:40:00,181.4,181.55,181.26,181.32,20709.0,181.4,181.55,181.26,181.32,20709.0
2024-07-24 14:45:00,181.36,181.36,180.95,181.07,44368.0,181.36,181.36,180.95,181.07,44368.0
2024-07-24 14:50:00,181.01,181.01,180.71,180.94,30336.0,181.01,181.01,180.71,180.94,30336.0
2024-07-24 14:55:00,180.89,181.49,180.89,181.22,30537.0,180.89,181.49,180.89,181.22,30537.0
2024-07-24 15:00:00,181.17,181.54,181.04,181.14,27171.0,181.17,181.54,181.04,181.14,27171.0
2024-07-24 15:05:00,181.15,181.16,180.85,180.92,25195.0,181.15,181.16,180.85,180.92,25195.0
2024-07-24 15:10:00,180.94,180.98,180.55,180.6,37698.0,180.94,180.98,180.55,180.6,37698.0
2024-07-24 15:15:00,180.6,181.1,180.6,180.92,36102.0,180.6,181.1,180.6,180.92,36102.0
2024-07-24 15:20:00,180.92,181.24,180.89,181.0,54230.0,180.92,181.24,180.89,181.0,54230.0
2024-07-24 15:25:00,180.98,181.11,180.67,180.77,53095.0,180.98,181.11,180.67,180.77,53095.0
2024-07-24 15:30:00,180.8,180.9,180.42,180.67,43639.0,180.8,180.9,180.42,180.67,43639.0
2024-07-24 15:35:00,180.66,180.81,180.46,180.49,57393.0,180.66,180.81,180.46,180.49,57393.0
2024-07-24 15:40:00,180.49,180.69,180.36,180.43,61989.0,180.49,180.69,180.36,180.43,61989.0
2024-07-24 15:45:00,180.42,180.81,180.36,180.76,63298.0,180.42,180.81,180.36,180.76,63298.0
2024-07-24 15:50:00,180.79,180.85,179.97,180.02,149539.0,180.79,180.85,179.97,180.02,149539.0
2024-07-24 15:55:00,180.02,180.36,180.01,180.06,285821.0,180.02,180.36,180.01,180.06,285821.0
2024-07-25 09:30:00,179.45,181.75,179.45,181.0,118572.0,179.45,181.75,179.45,181.0,118572.0
2024-07-25 09:35:00,181.04,181.18,180.38,180.81,71980.0,181.04,181.18,180.38,180.81,71980.0
2024-07-25 09:40:00,180.67,181.2,180.3,180.44,70147.0,180.67,181.2,180.3,180.44,70147.0
2024-07-25 09:45:00,180.48,180.87,179.83,180.87,44515.0,180.48,180.87,179.83,180.87,44515.0
2024-07-25 09:50:00,180.7,181.93,180.61,181.71,70464.0,180.7,181.93,180.61,181.71,70464.0
2024-07-25 09:55:00,181.58,182.15,181.47,182.08,47770.0,181.58,182.15,181.47,182.08,47770.0
2024-07-25 10:00:00,182.09,182.28,181.19,181.28,59117.0,182.09,182.28,181.19,181.28,59117.0
2024-07-25 10:05:00,181.31,181.89,181.09,181.66,30372.0,181.31,181.89,181.09,181.66,30372.0
2024-07-25 10:10:00,181.66,182.43,181.65,182.4,52854.0,181.66,182.43,181.65,182.4,52854.0
2024-07-25 10:15:00,182.34,182.88,182.28,182.62,65320.0,182.34,182.88,182.28,182.62,65320.0
2024-07-25 10:20:00,182.64,183.1,182.14,182.43,66403.0,182.64,183.1,182.14,182.43,66403.0
2024-07-25 10:25:00,182.39,182.52,182.01,182.16,19473.0,182.39,182.52,182.01,182.16,19473.0
2024-07-25 10:30:00,182.17,182.66,182.15,182.49,37484.0,182.17,182.66,182.15,182.49,37484.0
2024-07-25 10:35:00,182.39,182.85,182.38,182.46,35478.0,182.39,182.85,182.38,182.46,35478.0
2024-07-25 10:40:00,182.53,183.09,182.33,183.03,25370.0,182.53,183.09,182.33,183.03,25370.0
2024-07-25 10:45:00,183.02,183.05,182.31,182.59,39179.0,183.02,183.05,182.31,182.59,39179.0
2024-07-25 10:50:00,182.42,182.56,182.13,182.23,30419.0,182.42,182.56,182.13,182.23,30419.0
2024-07-25 10:55:00,182.22,182.6,182.22,182.55,18432.0,182.22,182.6,182.22,182.55,18432.0
2024-07-25 11:00:00,182.62,182.78,182.35,182.51,20423.0,182.62,182.78,182.35,182.51,20423.0
2024-07-25 11:05:00,182.47,183.09,182.45,182.98,29468.0,182.47,183.09,182.45,182.98,29468.0
2024-07-25 11:10:00,182.94,182.94,182.58,182.6,13872.0,182.94,182.94,182.58,182.6,13872.0
2024-07-25 11:15:00,182.6,183.04,182.58,182.97,21992.0,182.6,183.04,182.58,182.97,21992.0
2024-07-25 11:20:00,182.91,183.03,182.62,182.73,54334.0,182.91,183.03,182.62,182.73,54334.0
2024-07-25 11:25:00,182.72,183.01,182.2,182.27,81487.0,182.72,183.01,182.2,182.27,81487.0
2024-07-25 11:30:00,182.33,182.85,182.32,182.84,12727.0,182.33,182.85,182.32,182.84,12727.0
2024-07-25 11:35:00,182.71,182.92,182.56,182.75,15692.0,182.71,182.92,182.56,182.75,15692.0
2024-07-25 11:40:00,182.73,183.47,182.73,183.44,34199.0,182.73,183.47,182.73,183.44,34199.0
2024-07-25 11:45:00,183.44,184.0,183.43,183.83,73304.0,183.44,184.0,183.43,183.83,73304.0
2024-07-25 11:50:00,183.87,183.98,183.43,183.64,31727.0,183.87,183.98,183.43,183.64,31727.0
2024-07-25 11:55:00,183.64,183.98,183.61,183.95,28001.0,183.64,183.98,183.61,183.95,28001.0
2024-07-25 12:00:00,183.98,184.22,183.89,183.9,68793.0,183.98,184.22,183.89,183.9,68793.0
2024-07-25 12:05:00,183.92,184.85,183.88,184.81,57257.0,183.92,184.85,183.88,184.81,57257.0
2024-07-25 12:10:00,184.85,185.25,184.61,184.64,85875.0,184.85,185.25,184.61,184.64,85875.0
2024-07-25 12:15:00,184.54,185.39,184.54,185.22,26318.0,184.54,185.39,184.54,185.22,26318.0
2024-07-25 12:20:00,185.23,185.66,185.13,185.57,41239.0,185.23,185.66,185.13,185.57,41239.0
2024-07-25 12:25:00,185.52,185.74,185.29,185.71,42536.0,185.52,185.74,185.29,185.71,42536.0
2024-07-25 12:30:00,185.73,185.75,185.57,185.71,37429.0,185.73,185.75,185.57,185.71,37429.0
2024-07-25 12:35:00,185.73,186.08,185.65,185.93,61130.0,185.73,186.08,185.65,185.93,61130.0
2024-07-25 12:40:00,185.98,186.24,185.89,185.98,48899.0,185.98,186.24,185.89,185.98,48899.0
2024-07-25 12:45:00,185.99,186.43,185.96,186.25,44263.0,185.99,186.43,185.96,186.25,44263.0
2024-07-25 12:50:00,186.23,186.41,186.16,186.31,34938.0,186.23,186.41,186.16,186.31,34938.0
2024-07-25 12:55:00,186.28,186.87,186.22,186.76,67412.0,186.28,186.87,186.22,186.76,67412.0
2024-07-25 13:00:00,186.8,187.33,186.73,186.9,116174.0,186.8,187.33,186.73,186.9,116174.0
2024-07-25 13:05:00,186.86,187.89,186.8,187.88,80627.0,186.86,187.89,186.8,187.88,80627.0
2024-07-25 13:10:00,187.9,188.35,187.82,188.14,143022.0,187.9,188.35,187.82,188.14,143022.0
2024-07-25 13:15:00,188.06,188.08,187.3,187.54,111449.0,188.06,188.08,187.3,187.54,111449.0
2024-07-25 13:20:00,187.48,187.64,186.29,186.49,155111.0,187.48,187.64,186.29,186.49,155111.0
2024-07-25 13:25:00,186.55,186.83,186.27,186.78,45435.0,186.55,186.83,186.27,186.78,45435.0
2024-07-25 13:30:00,186.83,187.12,186.45,186.51,52392.0,186.83,187.12,186.45,186.51,52392.0
2024-07-25 13:35:00,186.51,187.38,186.5,187.37,39851.0,186.51,187.38,186.5,187.37,39851.0
2024-07-25 13:40:00,187.36,187.6,187.18,187.5,82539.0,187.36,187.6,187.18,187.5,82539.0
2024-07-25 13:45:00,187.56,187.63,186.64,186.79,56090.0,187.56,187.63,186.64,186.79,56090.0
2024-07-25 13:50:00,186.8,187.08,186.62,187.08,50831.0,186.8,187.08,186.62,187.08,50831.0
2024-07-25 13:55:00,187.03,187.09,186.92,186.99,16552.0,187.03,187.09,186.92,186.99,16552.0
2024-07-25 14:00:00,186.91,186.97,186.5,186.75,26355.0,186.91,186.97,186.5,186.75,26355.0
2024-07-25 14:05:00,186.74,186.93,186.65,186.71,17525.0,186.74,186.93,186.65,186.71,17525.0
2024-07-25 14:10:00,186.66,186.74,186.52,186.65,21722.0,186.66,186.74,186.52,186.65,21722.0
2024-07-25 14:15:00,186.61,186.76,186.32,186.69,21357.0,186.61,186.76,186.32,186.69,21357.0
2024-07-25 14:20:00,186.65,186.78,186.34,186.39,20087.0,186.65,186.78,186.34,186.39,20087.0
2024-07-25 14:25:00,186.36,186.5,185.83,186.01,37482.0,186.36,186.5,185.83,186.01,37482.0
2024-07-25 14:30:00,186.03,186.33,185.99,186.31,10292.0,186.03,186.33,185.99,186.31,10292.0
2024-07-25 14:35:00,186.32,186.32,185.96,186.06,18436.0,186.32,186.32,185.96,186.06,18436.0
2024-07-25 14:40:00,186.08,186.13,185.61,185.63,18729.0,186.08,186.13,185.61,185.63,18729.0
2024-07-25 14:45:00,185.63,185.7,185.08,185.12,37683.0,185.63,185.7,185.08,185.12,37683.0
2024-07-25 14:50:00,185.15,185.26,184.84,184.87,32184.0,185.15,185.26,184.84,184.87,32184.0
2024-07-25 14:55:00,184.85,185.32,184.85,185.12,22792.0,184.85,185.32,184.85,185.12,22792.0
2024-07-25 15:00:00,185.08,185.35,184.88,185.07,24032.0,185.08,185.35,184.88,185.07,24032.0
2024-07-25 15:05:00,185.08,185.23,184.99,185.22,17950.0,185.08,185.23,184.99,185.22,17950.0
2024-07-25 15:10:00,185.22,185.43,185.17,185.38,32293.0,185.22,185.43,185.17,185.38,32293.0
2024-07-25 15:15:00,185.42,185.7,185.39,185.55,25240.0,185.42,185.7,185.39,185.55,25240.0
2024-07-25 15:20:00,185.5,185.71,185.22,185.63,38275.0,185.5,185.71,185.22,185.63,38275.0
2024-07-25 15:25:00,185.63,186.08,185.59,186.0,44434.0,185.63,186.08,185.59,186.0,44434.0
2024-07-25 15:30:00,186.0,186.22,186.0,186.11,37290.0,186.0,186.22,186.0,186.11,37290.0
2024-07-25 15:35:00,186.1,186.14,185.92,186.13,67365.0,186.1,186.14,185.92,186.13,67365.0
2024-07-25 15:40:00,186.14,186.21,185.7,185.82,73565.0,186.14,186.21,185.7,185.82,73565.0
2024-07-25 15:45:00,185.83,185.85,185.32,185.32,33853.0,185.83,185.85,185.32,185.32,33853.0
2024-07-25 15:50:00,185.3,185.51,184.7,184.73,72211.0,185.3,185.51,184.7,184.73,72211.0
2024-07-25 15:55:00,184.7,184.74,184.35,184.5,163987.0,184.7,184.74,184.35,184.5,163987.0
2024-07-26 09:30:00,185.86,186.08,184.97,185.25,70269.0,185.86,186.08,184.97,185.25,70269.0
2024-07-26 09:35:00,185.24,185.62,184.63,185.59,48957.0,185.24,185.62,184.63,185.59,48957.0
2024-07-26 09:40:00,185.53,186.12,184.85,186.03,44108.0,185.53,186.12,184.85,186.03,44108.0
2024-07-26 09:45:00,186.0,186.29,185.78,185.9,63108.0,186.0,186.29,185.78,185.9,63108.0
2024-07-26 09:50:00,185.8,186.56,185.73,186.43,35597.0,185.8,186.56,185.73,186.43,35597.0
2024-07-26 09:55:00,186.6,187.17,186.3,186.88,54834.0,186.6,187.17,186.3,186.88,54834.0
2024-07-26 10:00:00,186.77,187.14,186.4,187.11,50626.0,186.77,187.14,186.4,187.11,50626.0
2024-07-26 10:05:00,187.1,187.15,186.22,186.38,86581.0,187.1,187.15,186.22,186.38,86581.0
2024-07-26 10:10:00,186.3,186.73,186.2,186.44,38984.0,186.3,186.73,186.2,186.44,38984.0
2024-07-26 10:15:00,186.42,186.64,186.18,186.18,42114.0,186.42,186.64,186.18,186.18,42114.0
2024-07-26 10:20:00,186.25,186.83,186.25,186.67,28993.0,186.25,186.83,186.25,186.67,28993.0
2024-07-26 10:25:00,186.59,187.3,186.53,187.07,87766.0,186.59,187.3,186.53,187.07,87766.0
2024-07-26 10:30:00,187.07,187.09,185.65,185.76,72010.0,187.07,187.09,185.65,185.76,72010.0
2024-07-26 10:35:00,185.76,185.98,185.51,185.56,54525.0,185.76,185.98,185.51,185.56,54525.0
2024-07-26 10:40:00,185.5,186.49,185.48,186.4,41438.0,185.5,186.49,185.48,186.4,41438.0
2024-07-26 10:45:00,186.33,186.82,186.28,186.46,24865.0,186.33,186.82,186.28,186.46,24865.0
2024-07-26 10:50:00,186.33,186.8,186.08,186.77,17435.0,186.33,186.8,186.08,186.77,17435.0
2024-07-26 10:55:00,186.8,187.04,186.55,186.97,31793.0,186.8,187.04,186.55,186.97,31793.0
2024-07-26 11:00:00,186.97,187.57,186.96,187.45,73778.0,186.97,187.57,186.96,187.45,73778.0
2024-07-26 11:05:00,187.46,187.5,187.12,187.45,38584.0,187.46,187.5,187.12,187.45,38584.0
2024-07-26 11:10:00,187.46,187.73,187.2,187.64,48511.0,187.46,187.73,187.2,187.64,48511.0
2024-07-26 11:15:00,187.69,187.72,187.2,187.36,32345.0,187.69,187.72,187.2,187.36,32345.0
2024-07-26 11:20:00,187.4,187.62,187.35,187.58,15859.0,187.4,187.62,187.35,187.58,15859.0
2024-07-26 11:25:00,187.58,187.71,187.45,187.5,33986.0,187.58,187.71,187.45,187.5,33986.0
2024-07-26 11:30:00,187.5,187.83,187.42,187.47,40371.0,187.5,187.83,187.42,187.47,40371.0
2024-07-26 11:35:00,187.53,187.75,187.42,187.69,71985.0,187.53,187.75,187.42,187.69,71985.0
2024-07-26 11:40:00,187.71,187.74,187.53,187.65,17028.0,187.71,187.74,187.53,187.65,17028.0
2024-07-26 11:45:00,187.67,187.8,187.45,187.72,26510.0,187.67,187.8,187.45,187.72,26510.0
2024-07-26 11:50:00,187.77,188.55,187.77,188.35,127217.0,187.77,188.55,187.77,188.35,127217.0
2024-07-26 11:55:00,188.43,188.66,188.32,188.62,72146.0,188.43,188.66,188.32,188.62,72146.0
2024-07-26 12:00:00,188.66,188.74,188.35,188.47,58365.0,188.66,188.74,188.35,188.47,58365.0
2024-07-26 12:05:00,188.47,189.09,188.42,188.95,141830.0,188.47,189.09,188.42,188.95,141830.0
2024-07-26 12:10:00,188.97,188.97,188.43,188.51,24289.0,188.97,188.97,188.43,188.51,24289.0
2024-07-26 12:15:00,188.49,189.11,188.48,188.98,68775.0,188.49,189.11,188.48,188.98,68775.0
2024-07-26 12:20:00,188.97,189.03,188.77,188.81,58457.0,188.97,189.03,188.77,188.81,58457.0
2024-07-26 12:25:00,188.81,189.2,188.8,189.11,65402.0,188.81,189.2,188.8,189.11,65402.0
2024-07-26 12:30:00,189.09,189.3,188.49,188.49,55173.0,189.09,189.3,188.49,188.49,55173.0
2024-07-26 12:35:00,188.48,188.5,187.83,188.17,102987.0,188.48,188.5,187.83,188.17,102987.0
2024-07-26 12:40:00,188.17,188.88,188.1,188.86,42983.0,188.17,188.88,188.1,188.86,42983.0
2024-07-26 12:45:00,188.83,189.35,188.78,189.25,105102.0,188.83,189.35,188.78,189.25,105102.0
2024-07-26 12:50:00,189.3,189.59,189.26,189.36,89328.0,189.3,189.59,189.26,189.36,89328.0
2024-07-26 12:55:00,189.36,189.41,188.97,189.14,49366.0,189.36,189.41,188.97,189.14,49366.0
2024-07-26 13:00:00,189.14,189.25,188.77,188.8,32274.0,189.14,189.25,188.77,188.8,32274.0
2024-07-26 13:05:00,188.78,188.9,188.56,188.83,25187.0,188.78,188.9,188.56,188.83,25187.0
2024-07-26 13:10:00,188.8,188.9,188.61,188.76,69000.0,188.8,188.9,188.61,188.76,69000.0
2024-07-26 13:15:00,188.72,188.76,188.5,188.58,38133.0,188.72,188.76,188.5,188.58,38133.0
2024-07-26 13:20:00,188.6,188.75,188.5,188.57,40535.0,188.6,188.75,188.5,188.57,40535.0
2024-07-26 13:25:00,188.57,188.7,188.4,188.66,48831.0,188.57,188.7,188.4,188.66,48831.0
2024-07-26 13:30:00,188.61,188.7,188.41,188.46,24932.0,188.61,188.7,188.41,188.46,24932.0
2024-07-26 13:35:00,188.4,188.4,188.03,188.17,40013.0,188.4,188.4,188.03,188.17,40013.0
2024-07-26 13:40:00,188.19,188.47,188.13,188.44,23834.0,188.19,188.47,188.13,188.44,23834.0
2024-07-26 13:45:00,188.44,188.69,188.4,188.4,54794.0,188.44,188.69,188.4,188.4,54794.0
2024-07-26 13:50:00,188.44,188.46,187.7,187.72,38095.0,188.44,188.46,187.7,187.72,38095.0
2024-07-26 13:55:00,187.72,188.05,187.72,187.92,37554.0,187.72,188.05,187.72,187.92,37554.0
2024-07-26 14:00:00,187.88,187.99,186.77,187.36,85897.0,187.88,187.99,186.77,187.36,85897.0
2024-07-26 14:05:00,187.29,187.92,187.23,187.73,63844.0,187.29,187.92,187.23,187.73,63844.0
2024-07-26 14:10:00,187.74,187.76,187.58,187.68,37778.0,187.74,187.76,187.58,187.68,37778.0
2024-07-26 14:15:00,187.65,187.96,187.64,187.8,23556.0,187.65,187.96,187.64,187.8,23556.0
2024-07-26 14:20:00,187.77,187.9,187.7,187.83,15674.0,187.77,187.9,187.7,187.83,15674.0
2024-07-26 14:25:00,187.75,187.9,187.56,187.77,15238.0,187.75,187.9,187.56,187.77,15238.0
2024-07-26 14:30:00,187.71,187.87,187.67,187.83,9607.0,187.71,187.87,187.67,187.83,9607.0
2024-07-26 14:35:00,187.82,187.94,187.81,187.94,14122.0,187.82,187.94,187.81,187.94,14122.0
2024-07-26 14:40:00,187.94,187.95,187.51,187.81,41127.0,187.94,187.95,187.51,187.81,41127.0
2024-07-26 14:45:00,187.81,187.85,187.54,187.62,27175.0,187.81,187.85,187.54,187.62,27175.0
2024-07-26 14:50:00,187.67,187.82,187.65,187.75,13512.0,187.67,187.82,187.65,187.75,13512.0
2024-07-26 14:55:00,187.73,187.86,187.33,187.49,40773.0,187.73,187.86,187.33,187.49,40773.0
2024-07-26 15:00:00,187.46,187.52,187.09,187.15,35336.0,187.46,187.52,187.09,187.15,35336.0
2024-07-26 15:05:00,187.16,187.21,186.89,187.2,21565.0,187.16,187.21,186.89,187.2,21565.0
2024-07-26 15:10:00,187.16,187.55,187.12,187.46,17086.0,187.16,187.55,187.12,187.46,17086.0
2024-07-26 15:15:00,187.43,187.67,187.29,187.54,35101.0,187.43,187.67,187.29,187.54,35101.0
2024-07-26 15:20:00,187.58,187.68,187.5,187.67,9824.0,187.58,187.68,187.5,187.67,9824.0
2024-07-26 15:25:00,187.68,187.75,187.52,187.55,27428.0,187.68,187.75,187.52,187.55,27428.0
2024-07-26 15:30:00,187.54,187.54,186.54,186.69,51684.0,187.54,187.54,186.54,186.69,51684.0
2024-07-26 15:35:00,186.65,186.88,186.64,186.78,26443.0,186.65,186.88,186.64,186.78,26443.0
2024-07-26 15:40:00,186.81,186.93,186.71,186.84,21014.0,186.81,186.93,186.71,186.84,21014.0
2024-07-26 15:45:00,186.83,186.83,186.57,186.69,34684.0,186.83,186.83,186.57,186.69,34684.0
2024-07-26 15:50:00,186.73,186.82,186.58,186.68,51775.0,186.73,186.82,186.58,186.68,51775.0
2024-07-26 15:55:00,186.68,186.99,186.47,186.86,133863.0,186.68,186.99,186.47,186.86,133863.0
2024-07-29 09:30:00,186.7,187.08,185.3,185.36,112892.0,186.7,187.08,185.3,185.36,112892.0
2024-07-29 09:35:00,185.39,185.68,184.69,184.8,83971.0,185.39,185.68,184.69,184.8,83971.0
2024-07-29 09:40:00,184.78,185.99,184.71,185.21,61510.0,184.78,185.99,184.71,185.21,61510.0
2024-07-29 09:45:00,185.2,185.41,184.75,185.36,55234.0,185.2,185.41,184.75,185.36,55234.0
2024-07-29 09:50:00,185.34,185.84,184.81,185.84,43026.0,185.34,185.84,184.81,185.84,43026.0
2024-07-29 09:55:00,185.79,186.12,185.56,185.76,33241.0,185.79,186.12,185.56,185.76,33241.0
2024-07-29 10:00:00,185.78,186.03,185.37,185.46,42751.0,185.78,186.03,185.37,185.46,42751.0
2024-07-29 10:05:00,185.45,185.82,185.11,185.79,46166.0,185.45,185.82,185.11,185.79,46166.0
2024-07-29 10:10:00,185.73,185.79,185.26,185.37,56388.0,185.73,185.79,185.26,185.37,56388.0
2024-07-29 10:15:00,185.45,185.53,184.78,184.88,92427.0,185.45,185.53,184.78,184.88,92427.0
2024-07-29 10:20:00,184.85,184.97,184.47,184.88,53934.0,184.85,184.97,184.47,184.88,53934.0
2024-07-29 10:25:00,184.8,185.25,184.55,184.55,29858.0,184.8,185.25,184.55,184.55,29858.0
2024-07-29 10:30:00,184.51,184.58,183.83,183.99,51735.0,184.51,184.58,183.83,183.99,51735.0
2024-07-29 10:35:00,183.93,184.56,183.91,184.33,55473.0,183.93,184.56,183.91,184.33,55473.0
2024-07-29 10:40:00,184.34,184.83,184.3,184.55,26968.0,184.34,184.83,184.3,184.55,26968.0
2024-07-29 10:45:00,184.58,184.98,184.43,184.8,27158.0,184.58,184.98,184.43,184.8,27158.0
2024-07-29 10:50:00,184.8,185.07,184.68,184.85,35587.0,184.8,185.07,184.68,184.85,35587.0
2024-07-29 10:55:00,184.9,185.02,184.58,184.61,15889.0,184.9,185.02,184.58,184.61,15889.0
2024-07-29 11:00:00,184.64,184.64,184.39,184.43,30627.0,184.64,184.64,184.39,184.43,30627.0
2024-07-29 11:05:00,184.45,184.49,183.95,184.49,72707.0,184.45,184.49,183.95,184.49,72707.0
2024-07-29 11:10:00,184.47,184.79,184.35,184.76,22455.0,184.47,184.79,184.35,184.76,22455.0
2024-07-29 11:15:00,184.75,184.89,184.55,184.69,11423.0,184.75,184.89,184.55,184.69,11423.0
2024-07-29 11:20:00,184.65,184.9,184.64,184.85,10423.0,184.65,184.9,184.64,184.85,10423.0
2024-07-29 11:25:00,184.9,185.18,184.89,184.96,15605.0,184.9,185.18,184.89,184.96,15605.0
2024-07-29 11:30:00,184.89,184.89,184.19,184.25,15942.0,184.89,184.89,184.19,184.25,15942.0
2024-07-29 11:35:00,184.31,184.49,184.18,184.42,32623.0,184.31,184.49,184.18,184.42,32623.0
2024-07-29 11:40:00,184.42,184.57,184.21,184.56,13778.0,184.42,184.57,184.21,184.56,13778.0
2024-07-29 11:45:00,184.58,184.95,184.56,184.92,12696.0,184.58,184.95,184.56,184.92,12696.0
2024-07-29 11:50:00,184.91,185.12,184.84,185.12,16510.0,184.91,185.12,184.84,185.12,16510.0
2024-07-29 11:55:00,185.14,185.67,185.11,185.5,24130.0,185.14,185.67,185.11,185.5,24130.0
2024-07-29 12:00:00,185.53,185.6,185.41,185.47,11956.0,185.53,185.6,185.41,185.47,11956.0
2024-07-29 12:05:00,185.49,185.66,185.46,185.61,22842.0,185.49,185.66,185.46,185.61,22842.0
2024-07-29 12:10:00,185.62,185.72,185.53,185.72,23367.0,185.62,185.72,185.53,185.72,23367.0
2024-07-29 12:15:00,185.72,185.79,185.59,185.67,9777.0,185.72,185.79,185.59,185.67,9777.0
2024-07-29 12:20:00,185.66,185.66,185.36,185.41,14159.0,185.66,185.66,185.36,185.41,14159.0
2024-07-29 12:25:00,185.42,185.42,185.12,185.33,8560.0,185.42,185.42,185.12,185.33,8560.0
2024-07-29 12:30:00,185.3,185.38,185.08,185.08,11722.0,185.3,185.38,185.08,185.08,11722.0
2024-07-29 12:35:00,185.09,185.21,185.02,185.11,14972.0,185.09,185.21,185.02,185.11,14972.0
2024-07-29 12:40:00,185.11,185.18,184.83,184.9,18751.0,185.11,185.18,184.83,184.9,18751.0
2024-07-29 12:45:00,184.9,184.9,184.65,184.73,20341.0,184.9,184.9,184.65,184.73,20341.0
2024-07-29 12:50:00,184.68,184.73,184.44,184.66,17943.0,184.68,184.73,184.44,184.66,17943.0
2024-07-29 12:55:00,184.67,184.8,184.56,184.6,11122.0,184.67,184.8,184.56,184.6,11122.0
2024-07-29 13:00:00,184.56,184.67,184.39,184.49,54124.0,184.56,184.67,184.39,184.49,54124.0
2024-07-29 13:05:00,184.51,184.74,184.48,184.64,12265.0,184.51,184.74,184.48,184.64,12265.0
2024-07-29 13:10:00,184.64,185.08,184.63,184.84,13538.0,184.64,185.08,184.63,184.84,13538.0
2024-07-29 13:15:00,184.86,185.05,184.61,185.01,16605.0,184.86,185.05,184.61,185.01,16605.0
2024-07-29 13:20:00,185.0,185.01,184.83,184.92,8275.0,185.0,185.01,184.83,184.92,8275.0
2024-07-29 13:25:00,184.92,184.92,184.52,184.58,20527.0,184.92,184.92,184.52,184.58,20527.0
2024-07-29 13:30:00,184.59,184.64,184.31,184.4,9866.0,184.59,184.64,184.31,184.4,9866.0
2024-07-29 13:35:00,184.42,184.74,184.29,184.73,38946.0,184.42,184.74,184.29,184.73,38946.0
2024-07-29 13:40:00,184.76,184.96,184.75,184.78,13493.0,184.76,184.96,184.75,184.78,13493.0
2024-07-29 13:45:00,184.77,184.86,184.72,184.75,8394.0,184.77,184.86,184.72,184.75,8394.0
2024-07-29 13:50:00,184.75,184.83,184.71,184.8,7362.0,184.75,184.83,184.71,184.8,7362.0
2024-07-29 13:55:00,184.82,184.93,184.75,184.75,14350.0,184.82,184.93,184.75,184.75,14350.0
2024-07-29 14:00:00,184.78,185.08,184.76,185.07,11960.0,184.78,185.08,184.76,185.07,11960.0
2024-07-29 14:05:00,185.1,185.54,185.1,185.5,22550.0,185.1,185.54,185.1,185.5,22550.0
2024-07-29 14:10:00,185.5,185.77,185.46,185.65,28723.0,185.5,185.77,185.46,185.65,28723.0
2024-07-29 14:15:00,185.61,185.76,185.42,185.42,23683.0,185.61,185.76,185.42,185.42,23683.0
2024-07-29 14:20:00,185.43,185.43,185.19,185.39,13557.0,185.43,185.43,185.19,185.39,13557.0
2024-07-29 14:25:00,185.42,185.74,185.42,185.74,16398.0,185.42,185.74,185.42,185.74,16398.0
2024-07-29 14:30:00,185.71,185.78,185.62,185.78,31129.0,185.71,185.78,185.62,185.78,31129.0
2024-07-29 14:35:00,185.75,185.88,185.68,185.73,26075.0,185.75,185.88,185.68,185.73,26075.0
2024-07-29 14:40:00,185.73,185.84,185.29,185.3,45047.0,185.73,185.84,185.29,185.3,45047.0
2024-07-29 14:45:00,185.26,185.4,184.85,184.95,36947.0,185.26,185.4,184.85,184.95,36947.0
2024-07-29 14:50:00,184.93,185.29,184.87,185.11,9702.0,184.93,185.29,184.87,185.11,9702.0
2024-07-29 14:55:00,185.1,185.2,185.07,185.13,14705.0,185.1,185.2,185.07,185.13,14705.0
2024-07-29 15:00:00,185.12,185.19,184.94,185.08,16063.0,185.12,185.19,184.94,185.08,16063.0
2024-07-29 15:05:00,185.08,185.24,184.88,184.99,14319.0,185.08,185.24,184.88,184.99,14319.0
2024-07-29 15:10:00,185.0,185.38,184.99,185.29,31152.0,185.0,185.38,184.99,185.29,31152.0
2024-07-29 15:15:00,185.29,185.43,185.22,185.32,21774.0,185.29,185.43,185.22,185.32,21774.0
2024-07-29 15:20:00,185.35,185.42,185.31,185.41,12994.0,185.35,185.42,185.31,185.41,12994.0
2024-07-29 15:25:00,185.42,185.74,185.4,185.67,34516.0,185.42,185.74,185.4,185.67,34516.0
2024-07-29 15:30:00,185.67,185.71,185.38,185.53,17493.0,185.67,185.71,185.38,185.53,17493.0
2024-07-29 15:35:00,185.5,185.7,185.49,185.68,20205.0,185.5,185.7,185.49,185.68,20205.0
2024-07-29 15:40:00,185.64,185.76,185.51,185.67,26576.0,185.64,185.76,185.51,185.67,26576.0
2024-07-29 15:45:00,185.68,185.7,185.41,185.63,38413.0,185.68,185.7,185.41,185.63,38413.0
2024-07-29 15:50:00,185.6,185.98,185.59,185.74,74717.0,185.6,185.98,185.59,185.74,74717.0
2024-07-29 15:55:00,185.76,185.78,185.37,185.53,144809.0,185.76,185.78,185.37,185.53,144809.0
2024-07-30 09:30:00,186.1,186.97,185.81,186.0,88308.0,186.1,186.97,185.81,186.0,88308.0
2024-07-30 09:35:00,186.06,186.35,185.38,185.5,53885.0,186.06,186.35,185.38,185.5,53885.0
2024-07-30 09:40:00,185.69,185.96,185.36,185.83,22997.0,185.69,185.96,185.36,185.83,22997.0
2024-07-30 09:45:00,185.79,187.13,185.78,186.7,64442.0,185.79,187.13,185.78,186.7,64442.0
2024-07-30 09:50:00,186.73,187.34,186.7,187.17,63317.0,186.73,187.34,186.7,187.17,63317.0
2024-07-30 09:55:00,187.09,187.47,186.73,186.96,56264.0,187.09,187.47,186.73,186.96,56264.0
2024-07-30 10:00:00,186.89,187.29,185.72,185.75,95546.0,186.89,187.29,185.72,185.75,95546.0
2024-07-30 10:05:00,185.82,185.96,185.15,185.51,59964.0,185.82,185.96,185.15,185.51,59964.0
2024-07-30 10:10:00,185.42,185.81,185.23,185.3,30825.0,185.42,185.81,185.23,185.3,30825.0
2024-07-30 10:15:00,185.29,185.95,185.15,185.95,69065.0,185.29,185.95,185.15,185.95,69065.0
2024-07-30 10:20:00,185.83,186.24,185.7,186.1,15016.0,185.83,186.24,185.7,186.1,15016.0
2024-07-30 10:25:00,186.1,186.4,186.0,186.31,19814.0,186.1,186.4,186.0,186.31,19814.0
2024-07-30 10:30:00,186.27,186.68,186.12,186.48,18004.0,186.27,186.68,186.12,186.48,18004.0
2024-07-30 10:35:00,186.57,186.61,186.15,186.54,44541.0,186.57,186.61,186.15,186.54,44541.0
2024-07-30 10:40:00,186.47,186.89,186.44,186.57,28688.0,186.47,186.89,186.44,186.57,28688.0
2024-07-30 10:45:00,186.57,186.81,186.43,186.59,32348.0,186.57,186.81,186.43,186.59,32348.0
2024-07-30 10:50:00,186.68,187.49,186.59,187.35,102162.0,186.68,187.49,186.59,187.35,102162.0
2024-07-30 10:55:00,187.42,187.46,186.74,186.95,84318.0,187.42,187.46,186.74,186.95,84318.0
2024-07-30 11:00:00,187.01,187.11,186.5,186.53,93815.0,187.01,187.11,186.5,186.53,93815.0
2024-07-30 11:05:00,186.57,186.75,186.32,186.53,69067.0,186.57,186.75,186.32,186.53,69067.0
2024-07-30 11:10:00,186.53,187.19,186.5,187.19,36816.0,186.53,187.19,186.5,187.19,36816.0
2024-07-30 11:15:00,187.17,187.55,187.1,187.24,34857.0,187.17,187.55,187.1,187.24,34857.0
2024-07-30 11:20:00,187.26,187.7,187.25,187.46,41582.0,187.26,187.7,187.25,187.46,41582.0
2024-07-30 11:25:00,187.39,187.5,186.52,186.55,46725.0,187.39,187.5,186.52,186.55,46725.0
2024-07-30 11:30:00,186.58,186.71,186.41,186.54,43125.0,186.58,186.71,186.41,186.54,43125.0
2024-07-30 11:35:00,186.61,186.76,186.37,186.37,19780.0,186.61,186.76,186.37,186.37,19780.0
2024-07-30 11:40:00,186.42,186.71,186.37,186.37,32471.0,186.42,186.71,186.37,186.37,32471.0
2024-07-30 11:45:00,186.43,186.8,186.37,186.72,30208.0,186.43,186.8,186.37,186.72,30208.0
2024-07-30 11:50:00,186.65,186.79,186.51,186.73,26888.0,186.65,186.79,186.51,186.73,26888.0
2024-07-30 11:55:00,186.77,186.94,186.55,186.73,15057.0,186.77,186.94,186.55,186.73,15057.0
2024-07-30 12:00:00,186.78,187.0,186.76,186.76,30938.0,186.78,187.0,186.76,186.76,30938.0
2024-07-30 12:05:00,186.82,187.05,186.7,187.03,31189.0,186.82,187.05,186.7,187.03,31189.0
2024-07-30 12:10:00,187.06,187.24,187.0,187.13,31180.0,187.06,187.24,187.0,187.13,31180.0
2024-07-30 12:15:00,187.09,187.3,186.94,187.25,26896.0,187.09,187.3,186.94,187.25,26896.0
2024-07-30 12:20:00,187.25,187.28,187.02,187.06,26075.0,187.25,187.28,187.02,187.06,26075.0
2024-07-30 12:25:00,187.06,187.38,187.01,187.37,14951.0,187.06,187.38,187.01,187.37,14951.0
2024-07-30 12:30:00,187.37,187.4,187.16,187.28,48247.0,187.37,187.4,187.16,187.28,48247.0
2024-07-30 12:35:00,187.29,187.53,187.21,187.39,52459.0,187.29,187.53,187.21,187.39,52459.0
2024-07-30 12:40:00,187.38,187.66,187.24,187.41,37433.0,187.38,187.66,187.24,187.41,37433.0
2024-07-30 12:45:00,187.44,187.47,187.11,187.18,34984.0,187.44,187.47,187.11,187.18,34984.0
2024-07-30 12:50:00,187.18,187.18,186.5,186.73,136917.0,187.18,187.18,186.5,186.73,136917.0
2024-07-30 12:55:00,186.77,187.22,186.77,187.17,48591.0,186.77,187.22,186.77,187.17,48591.0
2024-07-30 13:00:00,187.11,187.13,186.86,186.98,30367.0,187.11,187.13,186.86,186.98,30367.0
2024-07-30 13:05:00,186.97,187.0,186.64,186.72,21533.0,186.97,187.0,186.64,186.72,21533.0
2024-07-30 13:10:00,186.78,187.07,186.73,187.01,11190.0,186.78,187.07,186.73,187.01,11190.0
2024-07-30 13:15:00,186.96,187.05,186.78,186.95,9686.0,186.96,187.05,186.78,186.95,9686.0
2024-07-30 13:20:00,187.02,187.33,186.95,187.26,16420.0,187.02,187.33,186.95,187.26,16420.0
2024-07-30 13:25:00,187.33,187.45,187.04,187.3,12072.0,187.33,187.45,187.04,187.3,12072.0
2024-07-30 13:30:00,187.3,187.45,187.2,187.45,9888.0,187.3,187.45,187.2,187.45,9888.0
2024-07-30 13:35:00,187.45,187.82,187.38,187.8,53281.0,187.45,187.82,187.38,187.8,53281.0
2024-07-30 13:40:00,187.75,188.13,187.69,187.89,60877.0,187.75,188.13,187.69,187.89,60877.0
2024-07-30 13:45:00,187.82,187.82,187.4,187.52,22490.0,187.82,187.82,187.4,187.52,22490.0
2024-07-30 13:50:00,187.52,187.7,187.28,187.28,30966.0,187.52,187.7,187.28,187.28,30966.0
2024-07-30 13:55:00,187.24,187.33,186.88,187.05,33937.0,187.24,187.33,186.88,187.05,33937.0
2024-07-30 14:00:00,187.06,187.31,187.03,187.17,14268.0,187.06,187.31,187.03,187.17,14268.0
2024-07-30 14:05:00,187.11,187.54,187.06,187.42,20443.0,187.11,187.54,187.06,187.42,20443.0
2024-07-30 14:10:00,187.49,187.74,187.32,187.57,26275.0,187.49,187.74,187.32,187.57,26275.0
2024-07-30 14:15:00,187.61,187.97,187.6,187.93,27928.0,187.61,187.97,187.6,187.93,27928.0
2024-07-30 14:20:00,187.93,187.97,187.51,187.51,16514.0,187.93,187.97,187.51,187.51,16514.0
2024-07-30 14:25:00,187.46,187.47,187.14,187.21,24620.0,187.46,187.47,187.14,187.21,24620.0
2024-07-30 14:30:00,187.22,187.27,186.79,186.87,32775.0,187.22,187.27,186.79,186.87,32775.0
2024-07-30 14:35:00,186.89,187.19,186.78,187.05,48773.0,186.89,187.19,186.78,187.05,48773.0
2024-07-30 14:40:00,187.04,187.25,186.98,187.11,18545.0,187.04,187.25,186.98,187.11,18545.0
2024-07-30 14:45:00,187.09,187.15,186.75,186.86,39746.0,187.09,187.15,186.75,186.86,39746.0
2024-07-30 14:50:00,186.84,186.99,186.27,186.27,38406.0,186.84,186.99,186.27,186.27,38406.0
2024-07-30 14:55:00,186.3,186.42,186.15,186.4,23924.0,186.3,186.42,186.15,186.4,23924.0
2024-07-30 15:00:00,186.4,186.46,186.12,186.17,20593.0,186.4,186.46,186.12,186.17,20593.0
2024-07-30 15:05:00,186.15,186.31,185.95,186.3,24000.0,186.15,186.31,185.95,186.3,24000.0
2024-07-30 15:10:00,186.28,186.34,186.11,186.18,25816.0,186.28,186.34,186.11,186.18,25816.0
2024-07-30 15:15:00,186.21,186.45,186.18,186.25,38059.0,186.21,186.45,186.18,186.25,38059.0
2024-07-30 15:20:00,186.31,186.43,186.18,186.42,47787.0,186.31,186.43,186.18,186.42,47787.0
2024-07-30 15:25:00,186.41,186.41,186.21,186.3,26948.0,186.41,186.41,186.21,186.3,26948.0
2024-07-30 15:30:00,186.3,186.37,186.05,186.27,42684.0,186.3,186.37,186.05,186.27,42684.0
2024-07-30 15:35:00,186.29,186.29,185.97,186.23,42659.0,186.29,186.29,185.97,186.23,42659.0
2024-07-30 15:40:00,186.25,186.67,186.25,186.67,69748.0,186.25,186.67,186.25,186.67,69748.0
2024-07-30 15:45:00,186.65,187.47,186.64,187.4,64037.0,186.65,187.47,186.64,187.4,64037.0
2024-07-30 15:50:00,187.41,187.61,186.94,187.2,62376.0,187.41,187.61,186.94,187.2,62376.0
2024-07-30 15:55:00,187.21,187.4,186.78,186.87,118399.0,187.21,187.4,186.78,186.87,118399.0
2024-07-31 09:30:00,189.88,190.95,185.28,189.16,521154.0,189.88,190.95,185.28,189.16,521154.0
2024-07-31 09:35:00,188.96,191.98,188.85,190.99,360937.0,188.96,191.98,188.85,190.99,360937.0
2024-07-31 09:40:00,191.0,191.04,189.18,190.07,167064.0,191.0,191.04,189.18,190.07,167064.0
2024-07-31 09:45:00,190.03,190.32,188.3,189.14,149086.0,190.03,190.32,188.3,189.14,149086.0
2024-07-31 09:50:00,189.11,189.17,187.26,187.5,121859.0,189.11,189.17,187.26,187.5,121859.0
2024-07-31 09:55:00,187.28,188.26,187.0,188.14,129162.0,187.28,188.26,187.0,188.14,129162.0
2024-07-31 10:00:00,188.14,188.69,187.35,187.92,95697.0,188.14,188.69,187.35,187.92,95697.0
2024-07-31 10:05:00,187.87,188.9,187.5,188.72,84747.0,187.87,188.9,187.5,188.72,84747.0
2024-07-31 10:10:00,188.72,190.87,188.25,190.3,217573.0,188.72,190.87,188.25,190.3,217573.0
2024-07-31 10:15:00,190.49,191.83,189.72,191.41,237433.0,190.49,191.83,189.72,191.41,237433.0
2024-07-31 10:20:00,191.46,191.69,189.35,189.39,111256.0,191.46,191.69,189.35,189.39,111256.0
2024-07-31 10:25:00,189.39,189.85,188.07,189.78,141593.0,189.39,189.85,188.07,189.78,141593.0
2024-07-31 10:30:00,189.79,189.88,188.75,189.07,85174.0,189.79,189.88,188.75,189.07,85174.0
2024-07-31 10:35:00,189.15,189.81,189.05,189.5,39874.0,189.15,189.81,189.05,189.5,39874.0
2024-07-31 10:40:00,189.69,190.34,189.34,190.11,50455.0,189.69,190.34,189.34,190.11,50455.0
2024-07-31 10:45:00,190.09,191.25,190.08,190.42,114010.0,190.09,191.25,190.08,190.42,114010.0
2024-07-31 10:50:00,190.45,190.45,183.86,186.32,617349.0,190.45,190.45,183.86,186.32,617349.0
2024-07-31 10:55:00,186.19,186.54,184.19,185.25,284348.0,186.19,186.54,184.19,185.25,284348.0
2024-07-31 11:00:00,185.22,188.99,185.12,188.55,222999.0,185.22,188.99,185.12,188.55,222999.0
2024-07-31 11:05:00,188.38,191.73,188.16,190.73,289624.0,188.38,191.73,188.16,190.73,289624.0
2024-07-31 11:10:00,190.67,191.41,189.96,191.15,190452.0,190.67,191.41,189.96,191.15,190452.0
2024-07-31 11:15:00,191.15,191.19,188.5,189.58,136407.0,191.15,191.19,188.5,189.58,136407.0
2024-07-31 11:20:00,189.58,190.84,189.58,190.13,87295.0,189.58,190.84,189.58,190.13,87295.0
2024-07-31 11:25:00,189.96,190.77,189.79,190.6,90012.0,189.96,190.77,189.79,190.6,90012.0
2024-07-31 11:30:00,190.74,191.4,190.41,190.79,94788.0,190.74,191.4,190.41,190.79,94788.0
2024-07-31 11:35:00,190.76,192.24,190.55,191.64,205856.0,190.76,192.24,190.55,191.64,205856.0
2024-07-31 11:40:00,191.58,193.3,191.47,193.12,217403.0,191.58,193.3,191.47,193.12,217403.0
2024-07-31 11:45:00,193.12,193.25,192.53,192.95,97931.0,193.12,193.25,192.53,192.95,97931.0
2024-07-31 11:50:00,192.84,193.69,192.63,193.42,125384.0,192.84,193.69,192.63,193.42,125384.0
2024-07-31 11:55:00,193.33,193.62,192.73,193.15,77614.0,193.33,193.62,192.73,193.15,77614.0
2024-07-31 12:00:00,193.03,193.2,192.45,192.93,66055.0,193.03,193.2,192.45,192.93,66055.0
2024-07-31 12:05:00,192.83,193.18,192.3,192.97,78131.0,192.83,193.18,192.3,192.97,78131.0
2024-07-31 12:10:00,192.87,193.33,192.79,193.14,70112.0,192.87,193.33,192.79,193.14,70112.0
2024-07-31 12:15:00,193.12,193.56,192.95,192.97,62700.0,193.12,193.56,192.95,192.97,62700.0
2024-07-31 12:20:00,192.97,193.55,192.83,193.54,51617.0,192.97,193.55,192.83,193.54,51617.0
2024-07-31 12:25:00,193.55,194.0,193.28,193.68,157109.0,193.55,194.0,193.28,193.68,157109.0
2024-07-31 12:30:00,193.67,193.86,193.28,193.53,39824.0,193.67,193.86,193.28,193.53,39824.0
2024-07-31 12:35:00,193.53,194.0,193.23,193.89,99975.0,193.53,194.0,193.23,193.89,99975.0
2024-07-31 12:40:00,193.89,194.44,193.71,194.11,98379.0,193.89,194.44,193.71,194.11,98379.0
2024-07-31 12:45:00,194.08,195.1,193.87,194.87,174687.0,194.08,195.1,193.87,194.87,174687.0
2024-07-31 12:50:00,194.96,195.43,194.92,195.11,110818.0,194.96,195.43,194.92,195.11,110818.0
2024-07-31 12:55:00,195.11,195.43,194.99,195.4,88981.0,195.11,195.43,194.99,195.4,88981.0
2024-07-31 13:00:00,195.4,196.52,195.37,196.3,213326.0,195.4,196.52,195.37,196.3,213326.0
2024-07-31 13:05:00,196.34,196.75,195.84,195.92,187230.0,196.34,196.75,195.84,195.92,187230.0
2024-07-31 13:10:00,195.84,196.7,195.78,196.62,122808.0,195.84,196.7,195.78,196.62,122808.0
2024-07-31 13:15:00,196.67,196.8,195.36,195.72,147792.0,196.67,196.8,195.36,195.72,147792.0
2024-07-31 13:20:00,195.66,195.77,195.18,195.33,62991.0,195.66,195.77,195.18,195.33,62991.0
2024-07-31 13:25:00,195.36,196.35,195.33,196.08,97562.0,195.36,196.35,195.33,196.08,97562.0
2024-07-31 13:30:00,196.08,196.35,195.09,196.09,122296.0,196.08,196.35,195.09,196.09,122296.0
2024-07-31 13:35:00,196.12,196.14,195.19,195.28,82223.0,196.12,196.14,195.19,195.28,82223.0
2024-07-31 13:40:00,195.28,195.44,194.92,195.1,82774.0,195.28,195.44,194.92,195.1,82774.0
2024-07-31 13:45:00,195.1,195.45,194.96,195.41,58476.0,195.1,195.45,194.96,195.41,58476.0
2024-07-31 13:50:00,195.5,196.14,195.35,195.68,77447.0,195.5,196.14,195.35,195.68,77447.0
2024-07-31 13:55:00,195.62,195.77,194.85,195.09,69648.0,195.62,195.77,194.85,195.09,69648.0
2024-07-31 14:00:00,195.05,195.62,194.9,195.04,89596.0,195.05,195.62,194.9,195.04,89596.0
2024-07-31 14:05:00,195.04,195.17,194.36,194.67,113299.0,195.04,195.17,194.36,194.67,113299.0
2024-07-31 14:10:00,194.72,195.29,194.65,195.08,86888.0,194.72,195.29,194.65,195.08,86888.0
2024-07-31 14:15:00,195.11,195.31,194.8,195.04,59655.0,195.11,195.31,194.8,195.04,59655.0
2024-07-31 14:20:00,195.09,195.27,194.5,194.77,73286.0,195.09,195.27,194.5,194.77,73286.0
2024-07-31 14:25:00,194.72,194.83,194.14,194.54,78069.0,194.72,194.83,194.14,194.54,78069.0
2024-07-31 14:30:00,194.53,196.18,194.52,195.71,86826.0,194.53,196.18,194.52,195.71,86826.0
2024-07-31 14:35:00,195.61,195.64,195.15,195.44,74598.0,195.61,195.64,195.15,195.44,74598.0
2024-07-31 14:40:00,195.39,195.92,195.22,195.81,72355.0,195.39,195.92,195.22,195.81,72355.0
2024-07-31 14:45:00,195.87,196.25,195.55,196.1,67701.0,195.87,196.25,195.55,196.1,67701.0
2024-07-31 14:50:00,196.09,196.6,196.05,196.57,76095.0,196.09,196.6,196.05,196.57,76095.0
2024-07-31 14:55:00,196.57,196.95,196.39,196.73,126034.0,196.57,196.95,196.39,196.73,126034.0
2024-07-31 15:00:00,196.75,196.85,196.06,196.13,102323.0,196.75,196.85,196.06,196.13,102323.0
2024-07-31 15:05:00,196.15,196.31,195.52,195.63,97217.0,196.15,196.31,195.52,195.63,97217.0
2024-07-31 15:10:00,195.64,195.64,194.82,195.02,63035.0,195.64,195.64,194.82,195.02,63035.0
2024-07-31 15:15:00,194.97,195.09,194.33,194.4,78821.0,194.97,195.09,194.33,194.4,78821.0
2024-07-31 15:20:00,194.31,194.47,193.45,193.5,144567.0,194.31,194.47,193.45,193.5,144567.0
2024-07-31 15:25:00,193.52,193.65,192.97,193.01,146343.0,193.52,193.65,192.97,193.01,146343.0
2024-07-31 15:30:00,193.05,193.05,191.33,192.07,365779.0,193.05,193.05,191.33,192.07,365779.0
2024-07-31 15:35:00,192.0,192.79,191.99,192.75,90538.0,192.0,192.79,191.99,192.75,90538.0
2024-07-31 15:40:00,192.74,193.65,192.71,193.65,140014.0,192.74,193.65,192.71,193.65,140014.0
2024-07-31 15:45:00,193.64,194.22,192.14,192.31,197390.0,193.64,194.22,192.14,192.31,197390.0
2024-07-31 15:50:00,192.27,192.71,190.96,191.21,205564.0,192.27,192.71,190.96,191.21,205564.0
2024-07-31 15:55:00,191.24,191.49,190.5,190.6,498431.0,191.24,191.49,190.5,190.6,498431.0
2024-08-01 09:30:00,190.0,191.17,186.33,186.38,354057.0,190.0,191.17,186.33,186.38,354057.0
2024-08-01 09:35:00,186.3,187.49,186.17,186.7,233153.0,186.3,187.49,186.17,186.7,233153.0
2024-08-01 09:40:00,186.66,187.12,185.8,186.86,215477.0,186.66,187.12,185.8,186.86,215477.0
2024-08-01 09:45:00,186.86,186.98,185.28,185.47,245985.0,186.86,186.98,185.28,185.47,245985.0
2024-08-01 09:50:00,185.62,185.71,183.41,183.48,284371.0,185.62,185.71,183.41,183.48,284371.0
2024-08-01 09:55:00,183.44,184.83,183.27,184.73,228000.0,183.44,184.83,183.27,184.73,228000.0
2024-08-01 10:00:00,184.83,185.0,183.95,184.22,176077.0,184.83,185.0,183.95,184.22,176077.0
2024-08-01 10:05:00,184.28,184.3,182.8,182.88,233134.0,184.28,184.3,182.8,182.88,233134.0
2024-08-01 10:10:00,182.88,183.43,182.78,183.14,164175.0,182.88,183.43,182.78,183.14,164175.0
2024-08-01 10:15:00,183.18,183.42,182.09,182.23,199541.0,183.18,183.42,182.09,182.23,199541.0
2024-08-01 10:20:00,182.25,182.48,181.92,182.22,130594.0,182.25,182.48,181.92,182.22,130594.0
2024-08-01 10:25:00,182.15,182.21,181.67,181.75,167544.0,182.15,182.21,181.67,181.75,167544.0
2024-08-01 10:30:00,181.7,182.08,181.15,181.25,138539.0,181.7,182.08,181.15,181.25,138539.0
2024-08-01 10:35:00,181.28,182.1,181.07,181.84,106173.0,181.28,182.1,181.07,181.84,106173.0
2024-08-01 10:40:00,181.86,182.15,181.53,181.55,108977.0,181.86,182.15,181.53,181.55,108977.0
2024-08-01 10:45:00,181.6,181.65,181.02,181.33,88462.0,181.6,181.65,181.02,181.33,88462.0
2024-08-01 10:50:00,181.28,181.45,180.71,180.79,150030.0,181.28,181.45,180.71,180.79,150030.0
2024-08-01 10:55:00,180.72,181.25,180.58,180.61,103944.0,180.72,181.25,180.58,180.61,103944.0
2024-08-01 11:00:00,180.63,180.77,180.31,180.48,114691.0,180.63,180.77,180.31,180.48,114691.0
2024-08-01 11:05:00,180.59,180.6,180.02,180.47,107621.0,180.59,180.6,180.02,180.47,107621.0
2024-08-01 11:10:00,180.47,180.65,180.31,180.4,81205.0,180.47,180.65,180.31,180.4,81205.0
2024-08-01 11:15:00,180.41,180.63,180.07,180.16,92252.0,180.41,180.63,180.07,180.16,92252.0
2024-08-01 11:20:00,180.13,180.18,179.35,179.73,192972.0,180.13,180.18,179.35,179.73,192972.0
2024-08-01 11:25:00,179.69,180.25,179.58,179.74,91576.0,179.69,180.25,179.58,179.74,91576.0
2024-08-01 11:30:00,179.74,180.0,179.45,179.68,112746.0,179.74,180.0,179.45,179.68,112746.0
2024-08-01 11:35:00,179.62,179.62,178.95,179.08,174207.0,179.62,179.62,178.95,179.08,174207.0
2024-08-01 11:40:00,179.14,179.62,178.99,179.17,85272.0,179.14,179.62,178.99,179.17,85272.0
2024-08-01 11:45:00,179.05,179.16,178.75,178.9,99911.0,179.05,179.16,178.75,178.9,99911.0
2024-08-01 11:50:00,178.92,179.42,178.71,179.36,104226.0,178.92,179.42,178.71,179.36,104226.0
2024-08-01 11:55:00,179.4,179.56,178.95,179.17,118935.0,179.4,179.56,178.95,179.17,118935.0
2024-08-01 12:00:00,179.22,179.89,178.94,179.51,81720.0,179.22,179.89,178.94,179.51,81720.0
2024-08-01 12:05:00,179.51,179.71,179.28,179.52,73607.0,179.51,179.71,179.28,179.52,73607.0
2024-08-01 12:10:00,179.48,179.93,179.4,179.88,92397.0,179.48,179.93,179.4,179.88,92397.0
2024-08-01 12:15:00,179.89,180.53,179.88,180.39,158574.0,179.89,180.53,179.88,180.39,158574.0
2024-08-01 12:20:00,180.34,180.42,179.77,179.83,89902.0,180.34,180.42,179.77,179.83,89902.0
2024-08-01 12:25:00,179.86,179.95,179.65,179.76,41963.0,179.86,179.95,179.65,179.76,41963.0
2024-08-01 12:30:00,179.8,179.84,179.45,179.55,49093.0,179.8,179.84,179.45,179.55,49093.0
2024-08-01 12:35:00,179.58,179.68,179.42,179.52,39161.0,179.58,179.68,179.42,179.52,39161.0
2024-08-01 12:40:00,179.52,179.62,179.25,179.37,39252.0,179.52,179.62,179.25,179.37,39252.0
2024-08-01 12:45:00,179.39,179.83,179.36,179.53,33445.0,179.39,179.83,179.36,179.53,33445.0
2024-08-01 12:50:00,179.48,179.64,179.33,179.52,31392.0,179.48,179.64,179.33,179.52,31392.0
2024-08-01 12:55:00,179.6,179.95,179.5,179.61,52080.0,179.6,179.95,179.5,179.61,52080.0
2024-08-01 13:00:00,179.59,179.65,178.94,179.02,84624.0,179.59,179.65,178.94,179.02,84624.0
2024-08-01 13:05:00,178.97,179.38,178.92,178.97,38651.0,178.97,179.38,178.92,178.97,38651.0
2024-08-01 13:10:00,178.91,179.04,178.73,178.8,59475.0,178.91,179.04,178.73,178.8,59475.0
2024-08-01 13:15:00,178.79,178.84,178.32,178.32,65105.0,178.79,178.84,178.32,178.32,65105.0
2024-08-01 13:20:00,178.41,178.48,178.17,178.38,53262.0,178.41,178.48,178.17,178.38,53262.0
2024-08-01 13:25:00,178.35,178.64,178.15,178.58,46157.0,178.35,178.64,178.15,178.58,46157.0
2024-08-01 13:30:00,178.58,178.82,178.34,178.5,49149.0,178.58,178.82,178.34,178.5,49149.0
2024-08-01 13:35:00,178.47,178.59,178.24,178.26,41456.0,178.47,178.59,178.24,178.26,41456.0
2024-08-01 13:40:00,178.34,178.94,178.28,178.83,66978.0,178.34,178.94,178.28,178.83,66978.0
2024-08-01 13:45:00,178.87,179.04,178.67,178.79,47566.0,178.87,179.04,178.67,178.79,47566.0
2024-08-01 13:50:00,178.79,179.41,178.73,179.34,58784.0,178.79,179.41,178.73,179.34,58784.0
2024-08-01 13:55:00,179.43,179.6,178.95,179.51,87627.0,179.43,179.6,178.95,179.51,87627.0
2024-08-01 14:00:00,179.55,179.65,179.07,179.3,95896.0,179.55,179.65,179.07,179.3,95896.0
2024-08-01 14:05:00,179.25,179.36,179.01,179.08,68063.0,179.25,179.36,179.01,179.08,68063.0
2024-08-01 14:10:00,179.08,179.08,178.26,178.35,85497.0,179.08,179.08,178.26,178.35,85497.0
2024-08-01 14:15:00,178.36,178.59,178.11,178.44,67176.0,178.36,178.59,178.11,178.44,67176.0
2024-08-01 14:20:00,178.46,178.6,178.25,178.37,63920.0,178.46,178.6,178.25,178.37,63920.0
2024-08-01 14:25:00,178.33,178.33,177.71,177.84,156903.0,178.33,178.33,177.71,177.84,156903.0
2024-08-01 14:30:00,177.83,177.87,177.47,177.78,48870.0,177.83,177.87,177.47,177.78,48870.0
2024-08-01 14:35:00,177.75,177.87,177.55,177.79,66749.0,177.75,177.87,177.55,177.79,66749.0
2024-08-01 14:40:00,177.78,178.12,177.65,177.78,78186.0,177.78,178.12,177.65,177.78,78186.0
2024-08-01 14:45:00,177.77,177.93,177.21,177.29,72398.0,177.77,177.93,177.21,177.29,72398.0
2024-08-01 14:50:00,177.28,177.67,177.16,177.53,64299.0,177.28,177.67,177.16,177.53,64299.0
2024-08-01 14:55:00,177.57,177.83,177.38,177.47,63031.0,177.57,177.83,177.38,177.47,63031.0
2024-08-01 15:00:00,177.42,177.66,177.25,177.5,99612.0,177.42,177.66,177.25,177.5,99612.0
2024-08-01 15:05:00,177.5,177.59,177.07,177.15,89631.0,177.5,177.59,177.07,177.15,89631.0
2024-08-01 15:10:00,177.11,177.48,177.06,177.2,95668.0,177.11,177.48,177.06,177.2,95668.0
2024-08-01 15:15:00,177.2,177.29,176.91,177.11,128553.0,177.2,177.29,176.91,177.11,128553.0
2024-08-01 15:20:00,177.11,177.34,176.93,176.95,110374.0,177.11,177.34,176.93,176.95,110374.0
2024-08-01 15:25:00,176.96,177.09,176.91,177.06,130909.0,176.96,177.09,176.91,177.06,130909.0
2024-08-01 15:30:00,177.09,177.17,176.69,176.73,172263.0,177.09,177.17,176.69,176.73,172263.0
2024-08-01 15:35:00,176.76,177.68,176.73,177.68,142051.0,176.76,177.68,176.73,177.68,142051.0
2024-08-01 15:40:00,177.61,178.36,177.56,178.1,148258.0,177.61,178.36,177.56,178.1,148258.0
2024-08-01 15:45:00,178.09,178.57,178.05,178.21,179188.0,178.09,178.57,178.05,178.21,179188.0
2024-08-01 15:50:00,178.19,178.68,177.94,178.1,279981.0,178.19,178.68,177.94,178.1,279981.0
2024-08-01 15:55:00,178.09,178.98,177.85,178.19,939808.0,178.09,178.98,177.85,178.19,939808.0
2024-08-02 09:30:00,175.22,175.46,172.59,172.63,351524.0,175.22,175.46,172.59,172.63,351524.0
2024-08-02 09:35:00,172.64,173.14,171.1,171.42,269404.0,172.64,173.14,171.1,171.42,269404.0
2024-08-02 09:40:00,171.8,171.95,170.84,171.31,254526.0,171.8,171.95,170.84,171.31,254526.0
2024-08-02 09:45:00,171.31,171.94,170.67,170.91,259007.0,171.31,171.94,170.67,170.91,259007.0
2024-08-02 09:50:00,170.83,171.29,170.06,170.46,200187.0,170.83,171.29,170.06,170.46,200187.0
2024-08-02 09:55:00,170.41,170.59,169.3,169.34,314275.0,170.41,170.59,169.3,169.34,314275.0
2024-08-02 10:00:00,169.35,170.3,169.28,170.0,356938.0,169.35,170.3,169.28,170.0,356938.0
2024-08-02 10:05:00,170.0,170.0,168.68,168.85,230856.0,170.0,170.0,168.68,168.85,230856.0
2024-08-02 10:10:00,168.83,169.32,168.36,168.46,149643.0,168.83,169.32,168.36,168.46,149643.0
2024-08-02 10:15:00,168.44,168.88,168.23,168.81,126122.0,168.44,168.88,168.23,168.81,126122.0
2024-08-02 10:20:00,168.81,168.91,167.7,167.73,157045.0,168.81,168.91,167.7,167.73,157045.0
2024-08-02 10:25:00,167.75,168.91,167.54,168.43,172547.0,167.75,168.91,167.54,168.43,172547.0
2024-08-02 10:30:00,168.38,168.95,168.29,168.84,127709.0,168.38,168.95,168.29,168.84,127709.0
2024-08-02 10:35:00,168.82,168.96,168.5,168.71,77429.0,168.82,168.96,168.5,168.71,77429.0
2024-08-02 10:40:00,168.7,168.97,168.62,168.8,98832.0,168.7,168.97,168.62,168.8,98832.0
2024-08-02 10:45:00,168.85,169.49,168.82,169.21,113900.0,168.85,169.49,168.82,169.21,113900.0
2024-08-02 10:50:00,169.21,169.58,168.82,168.91,74278.0,169.21,169.58,168.82,168.91,74278.0
2024-08-02 10:55:00,169.0,169.1,168.28,168.45,89642.0,169.0,169.1,168.28,168.45,89642.0
2024-08-02 11:00:00,168.48,168.53,167.55,167.55,115468.0,168.48,168.53,167.55,167.55,115468.0
2024-08-02 11:05:00,167.59,167.74,167.28,167.67,103653.0,167.59,167.74,167.28,167.67,103653.0
2024-08-02 11:10:00,167.66,168.0,167.45,167.6,81980.0,167.66,168.0,167.45,167.6,81980.0
2024-08-02 11:15:00,167.6,168.03,167.5,167.84,70307.0,167.6,168.03,167.5,167.84,70307.0
2024-08-02 11:20:00,167.8,167.97,167.25,167.38,99326.0,167.8,167.97,167.25,167.38,99326.0
2024-08-02 11:25:00,167.38,168.15,167.37,168.14,95664.0,167.38,168.15,167.37,168.14,95664.0
2024-08-02 11:30:00,168.09,168.49,167.83,168.42,60511.0,168.09,168.49,167.83,168.42,60511.0
2024-08-02 11:35:00,168.43,168.68,168.14,168.29,99009.0,168.43,168.68,168.14,168.29,99009.0
2024-08-02 11:40:00,168.24,168.86,168.16,168.77,58398.0,168.24,168.86,168.16,168.77,58398.0
2024-08-02 11:45:00,168.77,169.37,168.71,169.33,90416.0,168.77,169.37,168.71,169.33,90416.0
2024-08-02 11:50:00,169.3,169.57,169.03,169.27,105759.0,169.3,169.57,169.03,169.27,105759.0
2024-08-02 11:55:00,169.27,169.59,169.12,169.18,67718.0,169.27,169.59,169.12,169.18,67718.0
2024-08-02 12:00:00,169.11,169.49,168.9,169.47,79261.0,169.11,169.49,168.9,169.47,79261.0
2024-08-02 12:05:00,169.49,169.64,169.02,169.16,41877.0,169.49,169.64,169.02,169.16,41877.0
2024-08-02 12:10:00,169.1,169.25,168.9,168.99,42426.0,169.1,169.25,168.9,168.99,42426.0
2024-08-02 12:15:00,169.11,169.5,169.03,169.41,32367.0,169.11,169.5,169.03,169.41,32367.0
2024-08-02 12:20:00,169.41,169.6,169.19,169.41,37974.0,169.41,169.6,169.19,169.41,37974.0
2024-08-02 12:25:00,169.32,169.5,169.15,169.17,41732.0,169.32,169.5,169.15,169.17,41732.0
2024-08-02 12:30:00,169.15,169.52,168.91,169.52,33021.0,169.15,169.52,168.91,169.52,33021.0
2024-08-02 12:35:00,169.52,169.55,169.27,169.52,30329.0,169.52,169.55,169.27,169.52,30329.0
2024-08-02 12:40:00,169.4,170.07,169.38,169.85,84488.0,169.4,170.07,169.38,169.85,84488.0
2024-08-02 12:45:00,169.87,169.9,169.42,169.79,46108.0,169.87,169.9,169.42,169.79,46108.0
2024-08-02 12:50:00,169.79,170.07,168.94,168.96,54372.0,169.79,170.07,168.94,168.96,54372.0
2024-08-02 12:55:00,169.06,169.32,168.9,169.12,32843.0,169.06,169.32,168.9,169.12,32843.0
2024-08-02 13:00:00,169.2,169.24,168.8,169.04,35487.0,169.2,169.24,168.8,169.04,35487.0
2024-08-02 13:05:00,169.0,169.51,169.0,169.45,36754.0,169.0,169.51,169.0,169.45,36754.0
2024-08-02 13:10:00,169.45,169.75,169.29,169.44,35510.0,169.45,169.75,169.29,169.44,35510.0
2024-08-02 13:15:00,169.46,169.58,169.14,169.14,22699.0,169.46,169.58,169.14,169.14,22699.0
2024-08-02 13:20:00,169.21,169.21,168.46,168.6,63578.0,169.21,169.21,168.46,168.6,63578.0
2024-08-02 13:25:00,168.68,168.72,168.5,168.59,17848.0,168.68,168.72,168.5,168.59,17848.0
2024-08-02 13:30:00,168.55,168.69,168.31,168.45,32422.0,168.55,168.69,168.31,168.45,32422.0
2024-08-02 13:35:00,168.41,168.59,168.3,168.33,24587.0,168.41,168.59,168.3,168.33,24587.0
2024-08-02 13:40:00,168.32,168.42,168.01,168.15,43783.0,168.32,168.42,168.01,168.15,43783.0
2024-08-02 13:45:00,168.17,168.6,168.16,168.56,25809.0,168.17,168.6,168.16,168.56,25809.0
2024-08-02 13:50:00,168.53,168.76,168.39,168.39,47979.0,168.53,168.76,168.39,168.39,47979.0
2024-08-02 13:55:00,168.46,168.59,168.21,168.52,40945.0,168.46,168.59,168.21,168.52,40945.0
2024-08-02 14:00:00,168.51,168.51,168.28,168.38,36642.0,168.51,168.51,168.28,168.38,36642.0
2024-08-02 14:05:00,168.36,168.49,168.11,168.16,31345.0,168.36,168.49,168.11,168.16,31345.0
2024-08-02 14:10:00,168.15,168.46,168.13,168.25,30856.0,168.15,168.46,168.13,168.25,30856.0
2024-08-02 14:15:00,168.2,168.41,168.12,168.36,32086.0,168.2,168.41,168.12,168.36,32086.0
2024-08-02 14:20:00,168.36,168.7,168.33,168.52,22551.0,168.36,168.7,168.33,168.52,22551.0
2024-08-02 14:25:00,168.48,168.82,168.47,168.75,26996.0,168.48,168.82,168.47,168.75,26996.0
2024-08-02 14:30:00,168.74,169.26,168.68,169.05,59749.0,168.74,169.26,168.68,169.05,59749.0
2024-08-02 14:35:00,168.93,168.95,168.38,168.4,66313.0,168.93,168.95,168.38,168.4,66313.0
2024-08-02 14:40:00,168.44,168.65,168.24,168.65,160311.0,168.44,168.65,168.24,168.65,160311.0
2024-08-02 14:45:00,168.63,168.65,168.02,168.05,64339.0,168.63,168.65,168.02,168.05,64339.0
2024-08-02 14:50:00,168.05,168.55,167.96,168.36,123179.0,168.05,168.55,167.96,168.36,123179.0
2024-08-02 14:55:00,168.36,168.85,168.32,168.75,81673.0,168.36,168.85,168.32,168.75,81673.0
2024-08-02 15:00:00,168.76,169.5,168.71,169.1,138585.0,168.76,169.5,168.71,169.1,138585.0
2024-08-02 15:05:00,169.08,169.08,168.83,168.93,39507.0,169.08,169.08,168.83,168.93,39507.0
2024-08-02 15:10:00,168.93,169.1,168.64,169.06,55846.0,168.93,169.1,168.64,169.06,55846.0
2024-08-02 15:15:00,169.06,169.1,168.75,168.8,46323.0,169.06,169.1,168.75,168.8,46323.0
2024-08-02 15:20:00,168.77,169.1,168.76,169.1,44779.0,168.77,169.1,168.76,169.1,44779.0
2024-08-02 15:25:00,169.09,169.23,168.94,169.03,70007.0,169.09,169.23,168.94,169.03,70007.0
2024-08-02 15:30:00,169.05,169.32,168.86,168.92,79545.0,169.05,169.32,168.86,168.92,79545.0
2024-08-02 15:35:00,168.9,169.05,168.65,168.92,201918.0,168.9,169.05,168.65,168.92,201918.0
2024-08-02 15:40:00,168.84,169.27,168.7,169.24,141448.0,168.84,169.27,168.7,169.24,141448.0
2024-08-02 15:45:00,169.23,169.58,169.12,169.46,116130.0,169.23,169.58,169.12,169.46,116130.0
2024-08-02 15:50:00,169.46,169.87,169.37,169.7,162974.0,169.46,169.87,169.37,169.7,162974.0
2024-08-02 15:55:00,169.67,170.12,169.67,169.95,415664.0,169.67,170.12,169.67,169.95,415664.0
2024-08-05 09:30:00,162.52,164.98,162.5,163.89,386347.0,162.52,164.98,162.5,163.89,386347.0
2024-08-05 09:35:00,163.99,164.63,163.54,164.38,164923.0,163.99,164.63,163.54,164.38,164923.0
2024-08-05 09:40:00,164.38,164.58,162.79,163.29,240995.0,164.38,164.58,162.79,163.29,240995.0
2024-08-05 09:45:00,163.3,164.78,163.26,164.42,109386.0,163.3,164.78,163.26,164.42,109386.0
2024-08-05 09:50:00,164.5,164.52,163.61,164.12,208719.0,164.5,164.52,163.61,164.12,208719.0
2024-08-05 09:55:00,164.05,164.05,162.56,163.0,148668.0,164.05,164.05,162.56,163.0,148668.0
2024-08-05 10:00:00,163.08,166.0,163.0,165.03,176831.0,163.08,166.0,163.0,165.03,176831.0
2024-08-05 10:05:00,164.94,165.03,164.07,164.41,94010.0,164.94,165.03,164.07,164.41,94010.0
2024-08-05 10:10:00,164.54,164.96,164.11,164.84,110251.0,164.54,164.96,164.11,164.84,110251.0
2024-08-05 10:15:00,164.87,165.21,164.74,164.99,78202.0,164.87,165.21,164.74,164.99,78202.0
2024-08-05 10:20:00,164.9,165.24,164.19,164.54,130338.0,164.9,165.24,164.19,164.54,130338.0
2024-08-05 10:25:00,164.56,165.29,163.71,163.72,77977.0,164.56,165.29,163.71,163.72,77977.0
2024-08-05 10:30:00,163.78,165.2,163.71,165.19,69682.0,163.78,165.2,163.71,165.19,69682.0
2024-08-05 10:35:00,165.21,165.63,164.71,164.95,89747.0,165.21,165.63,164.71,164.95,89747.0
2024-08-05 10:40:00,164.94,165.5,164.75,165.19,64671.0,164.94,165.5,164.75,165.19,64671.0
2024-08-05 10:45:00,165.19,165.27,164.72,164.8,54668.0,165.19,165.27,164.72,164.8,54668.0
2024-08-05 10:50:00,164.84,165.8,164.7,165.8,65009.0,164.84,165.8,164.7,165.8,65009.0
2024-08-05 10:55:00,165.84,165.96,164.69,164.79,162607.0,165.84,165.96,164.69,164.79,162607.0
2024-08-05 11:00:00,164.79,165.37,164.7,165.2,106012.0,164.79,165.37,164.7,165.2,106012.0
2024-08-05 11:05:00,165.24,165.9,165.13,165.9,58483.0,165.24,165.9,165.13,165.9,58483.0
2024-08-05 11:10:00,165.86,166.34,165.19,165.38,191492.0,165.86,166.34,165.19,165.38,191492.0
2024-08-05 11:15:00,165.46,165.81,165.29,165.59,57340.0,165.46,165.81,165.29,165.59,57340.0
2024-08-05 11:20:00,165.4,165.62,165.25,165.6,59290.0,165.4,165.62,165.25,165.6,59290.0
2024-08-05 11:25:00,165.56,166.0,165.33,165.49,96523.0,165.56,166.0,165.33,165.49,96523.0
2024-08-05 11:30:00,165.53,165.83,165.18,165.83,63235.0,165.53,165.83,165.18,165.83,63235.0
2024-08-05 11:35:00,165.75,166.5,165.59,166.31,98893.0,165.75,166.5,165.59,166.31,98893.0
2024-08-05 11:40:00,166.31,166.31,166.0,166.09,82803.0,166.31,166.31,166.0,166.09,82803.0
2024-08-05 11:45:00,166.1,166.46,166.09,166.38,69363.0,166.1,166.46,166.09,166.38,69363.0
2024-08-05 11:50:00,166.36,166.68,165.93,166.66,64477.0,166.36,166.68,165.93,166.66,64477.0
2024-08-05 11:55:00,166.62,166.94,166.49,166.83,83161.0,166.62,166.94,166.49,166.83,83161.0
2024-08-05 12:00:00,166.86,167.3,166.7,166.81,80070.0,166.86,167.3,166.7,166.81,80070.0
2024-08-05 12:05:00,166.83,167.17,166.72,166.97,47001.0,166.83,167.17,166.72,166.97,47001.0
2024-08-05 12:10:00,166.97,167.07,166.56,166.71,63461.0,166.97,167.07,166.56,166.71,63461.0
2024-08-05 12:15:00,166.77,167.09,166.67,167.01,89186.0,166.77,167.09,166.67,167.01,89186.0
2024-08-05 12:20:00,167.03,167.12,166.69,166.87,50744.0,167.03,167.12,166.69,166.87,50744.0
2024-08-05 12:25:00,166.84,167.0,166.51,166.88,73845.0,166.84,167.0,166.51,166.88,73845.0
2024-08-05 12:30:00,166.95,166.95,166.23,166.59,124425.0,166.95,166.95,166.23,166.59,124425.0
2024-08-05 12:35:00,166.53,166.58,166.22,166.47,39904.0,166.53,166.58,166.22,166.47,39904.0
2024-08-05 12:40:00,166.45,166.95,166.38,166.86,29216.0,166.45,166.95,166.38,166.86,29216.0
2024-08-05 12:45:00,166.87,167.19,166.79,166.96,38330.0,166.87,167.19,166.79,166.96,38330.0
2024-08-05 12:50:00,166.97,167.34,166.84,166.99,39043.0,166.97,167.34,166.84,166.99,39043.0
2024-08-05 12:55:00,166.92,167.26,166.85,167.0,42608.0,166.92,167.26,166.85,167.0,42608.0
2024-08-05 13:00:00,167.0,167.15,166.56,166.65,69495.0,167.0,167.15,166.56,166.65,69495.0
2024-08-05 13:05:00,166.65,166.87,165.89,166.72,83958.0,166.65,166.87,165.89,166.72,83958.0
2024-08-05 13:10:00,166.63,166.9,166.62,166.75,25722.0,166.63,166.9,166.62,166.75,25722.0
2024-08-05 13:15:00,166.84,167.2,166.83,167.14,33158.0,166.84,167.2,166.83,167.14,33158.0
2024-08-05 13:20:00,167.08,167.65,167.07,167.36,44446.0,167.08,167.65,167.07,167.36,44446.0
2024-08-05 13:25:00,167.41,167.68,167.23,167.23,22433.0,167.41,167.68,167.23,167.23,22433.0
2024-08-05 13:30:00,167.38,167.41,166.96,167.06,36961.0,167.38,167.41,166.96,167.06,36961.0
2024-08-05 13:35:00,167.0,167.12,166.91,166.97,29038.0,167.0,167.12,166.91,166.97,29038.0
2024-08-05 13:40:00,166.97,167.14,166.85,166.98,36000.0,166.97,167.14,166.85,166.98,36000.0
2024-08-05 13:45:00,166.93,167.12,166.71,167.12,19467.0,166.93,167.12,166.71,167.12,19467.0
2024-08-05 13:50:00,167.0,167.21,166.9,167.04,21074.0,167.0,167.21,166.9,167.04,21074.0
2024-08-05 13:55:00,167.04,167.17,166.56,166.62,15252.0,167.04,167.17,166.56,166.62,15252.0
2024-08-05 14:00:00,166.61,166.61,165.95,165.95,17333.0,166.61,166.61,165.95,165.95,17333.0
2024-08-05 14:05:00,165.95,166.24,165.95,166.24,25221.0,165.95,166.24,165.95,166.24,25221.0
2024-08-05 14:10:00,166.26,166.59,166.1,166.55,21999.0,166.26,166.59,166.1,166.55,21999.0
2024-08-05 14:15:00,166.56,166.95,166.51,166.9,29071.0,166.56,166.95,166.51,166.9,29071.0
2024-08-05 14:20:00,166.88,167.1,166.83,167.0,18963.0,166.88,167.1,166.83,167.0,18963.0
2024-08-05 14:25:00,166.96,167.24,166.9,167.1,29115.0,166.96,167.24,166.9,167.1,29115.0
2024-08-05 14:30:00,167.01,167.15,166.21,166.21,68982.0,167.01,167.15,166.21,166.21,68982.0
2024-08-05 14:35:00,166.2,166.44,165.93,166.0,39348.0,166.2,166.44,165.93,166.0,39348.0
2024-08-05 14:40:00,166.04,166.1,165.6,165.72,35484.0,166.04,166.1,165.6,165.72,35484.0
2024-08-05 14:45:00,165.71,165.8,165.4,165.5,28618.0,165.71,165.8,165.4,165.5,28618.0
2024-08-05 14:50:00,165.48,165.92,165.48,165.58,20344.0,165.48,165.92,165.48,165.58,20344.0
2024-08-05 14:55:00,165.6,165.62,165.22,165.47,85423.0,165.6,165.62,165.22,165.47,85423.0
2024-08-05 15:00:00,165.46,165.92,165.46,165.79,64779.0,165.46,165.92,165.46,165.79,64779.0
2024-08-05 15:05:00,165.79,165.86,165.46,165.59,27676.0,165.79,165.86,165.46,165.59,27676.0
2024-08-05 15:10:00,165.59,165.75,165.43,165.5,98000.0,165.59,165.75,165.43,165.5,98000.0
2024-08-05 15:15:00,165.45,165.73,165.44,165.72,63111.0,165.45,165.73,165.44,165.72,63111.0
2024-08-05 15:20:00,165.7,166.5,165.69,166.29,50967.0,165.7,166.5,165.69,166.29,50967.0
2024-08-05 15:25:00,166.29,166.65,166.2,166.55,46056.0,166.29,166.65,166.2,166.55,46056.0
2024-08-05 15:30:00,166.6,166.66,166.23,166.54,43841.0,166.6,166.66,166.23,166.54,43841.0
2024-08-05 15:35:00,166.49,166.53,166.16,166.45,46160.0,166.49,166.53,166.16,166.45,46160.0
2024-08-05 15:40:00,166.45,166.45,165.69,166.1,59524.0,166.45,166.45,165.69,166.1,59524.0
2024-08-05 15:45:00,166.04,166.22,165.88,166.1,43633.0,166.04,166.22,165.88,166.1,43633.0
2024-08-05 15:50:00,166.06,166.33,165.9,166.3,85628.0,166.06,166.33,165.9,166.3,85628.0
2024-08-05 15:55:00,166.32,167.16,166.29,167.02,275011.0,166.32,167.16,166.29,167.02,275011.0
2024-08-06 09:30:00,168.89,169.19,166.85,167.1,178737.0,168.89,169.19,166.85,167.1,178737.0
2024-08-06 09:35:00,167.14,167.45,166.14,167.45,62011.0,167.14,167.45,166.14,167.45,62011.0
2024-08-06 09:40:00,167.34,167.64,165.88,166.62,86637.0,167.34,167.64,165.88,166.62,86637.0
2024-08-06 09:45:00,166.73,167.04,166.0,166.28,70850.0,166.73,167.04,166.0,166.28,70850.0
2024-08-06 09:50:00,166.47,167.35,166.18,166.99,93238.0,166.47,167.35,166.18,166.99,93238.0
2024-08-06 09:55:00,167.05,167.72,166.92,167.15,50845.0,167.05,167.72,166.92,167.15,50845.0
2024-08-06 10:00:00,167.16,167.38,165.8,166.15,86016.0,167.16,167.38,165.8,166.15,86016.0
2024-08-06 10:05:00,166.1,166.59,165.4,166.59,63040.0,166.1,166.59,165.4,166.59,63040.0
2024-08-06 10:10:00,166.54,166.63,165.7,165.82,73073.0,166.54,166.63,165.7,165.82,73073.0
2024-08-06 10:15:00,165.82,166.37,165.58,166.26,53816.0,165.82,166.37,165.58,166.26,53816.0
2024-08-06 10:20:00,166.26,166.44,165.8,166.16,40834.0,166.26,166.44,165.8,166.16,40834.0
2024-08-06 10:25:00,166.3,166.41,165.62,165.62,33040.0,166.3,166.41,165.62,165.62,33040.0
2024-08-06 10:30:00,165.69,165.75,164.9,165.25,93724.0,165.69,165.75,164.9,165.25,93724.0
2024-08-06 10:35:00,165.35,166.29,165.12,165.68,62581.0,165.35,166.29,165.12,165.68,62581.0
2024-08-06 10:40:00,165.83,165.94,165.5,165.87,39352.0,165.83,165.94,165.5,165.87,39352.0
2024-08-06 10:45:00,165.87,166.88,165.85,166.77,66606.0,165.87,166.88,165.85,166.77,66606.0
2024-08-06 10:50:00,166.72,166.77,165.86,166.16,49582.0,166.72,166.77,165.86,166.16,49582.0
2024-08-06 10:55:00,166.04,166.11,165.5,165.77,50069.0,166.04,166.11,165.5,165.77,50069.0
2024-08-06 11:00:00,165.76,166.06,165.6,165.64,34101.0,165.76,166.06,165.6,165.64,34101.0
2024-08-06 11:05:00,165.68,165.82,165.35,165.41,37964.0,165.68,165.82,165.35,165.41,37964.0
2024-08-06 11:10:00,165.4,165.45,164.69,165.07,61993.0,165.4,165.45,164.69,165.07,61993.0
2024-08-06 11:15:00,165.03,165.07,164.5,164.53,43282.0,165.03,165.07,164.5,164.53,43282.0
2024-08-06 11:20:00,164.54,164.6,163.89,164.12,79760.0,164.54,164.6,163.89,164.12,79760.0
2024-08-06 11:25:00,164.05,164.46,163.46,163.55,69690.0,164.05,164.46,163.46,163.55,69690.0
2024-08-06 11:30:00,163.61,163.87,163.39,163.78,59858.0,163.61,163.87,163.39,163.78,59858.0
2024-08-06 11:35:00,163.7,163.92,163.48,163.68,65361.0,163.7,163.92,163.48,163.68,65361.0
2024-08-06 11:40:00,163.64,164.1,163.45,163.95,44206.0,163.64,164.1,163.45,163.95,44206.0
2024-08-06 11:45:00,164.0,164.52,163.86,164.31,61713.0,164.0,164.52,163.86,164.31,61713.0
2024-08-06 11:50:00,164.39,164.74,164.33,164.58,76578.0,164.39,164.74,164.33,164.58,76578.0
2024-08-06 11:55:00,164.66,165.03,164.56,164.91,49309.0,164.66,165.03,164.56,164.91,49309.0
2024-08-06 12:00:00,164.91,165.09,164.44,164.6,54866.0,164.91,165.09,164.44,164.6,54866.0
2024-08-06 12:05:00,164.61,164.68,164.4,164.58,26707.0,164.61,164.68,164.4,164.58,26707.0
2024-08-06 12:10:00,164.57,165.18,164.57,165.15,32360.0,164.57,165.18,164.57,165.15,32360.0
2024-08-06 12:15:00,165.1,165.28,165.0,165.08,33741.0,165.1,165.28,165.0,165.08,33741.0
2024-08-06 12:20:00,165.12,165.24,164.88,165.09,40402.0,165.12,165.24,164.88,165.09,40402.0
2024-08-06 12:25:00,165.08,165.49,164.81,165.23,39703.0,165.08,165.49,164.81,165.23,39703.0
2024-08-06 12:30:00,165.3,165.36,164.88,165.0,21036.0,165.3,165.36,164.88,165.0,21036.0
2024-08-06 12:35:00,165.0,165.05,164.7,164.83,21088.0,165.0,165.05,164.7,164.83,21088.0
2024-08-06 12:40:00,164.82,165.01,164.7,164.7,16659.0,164.82,165.01,164.7,164.7,16659.0
2024-08-06 12:45:00,164.72,164.99,164.35,164.44,26077.0,164.72,164.99,164.35,164.44,26077.0
2024-08-06 12:50:00,164.4,165.23,164.4,165.08,25657.0,164.4,165.23,164.4,165.08,25657.0
2024-08-06 12:55:00,165.12,165.37,165.05,165.25,24092.0,165.12,165.37,165.05,165.25,24092.0
2024-08-06 13:00:00,165.25,165.59,165.12,165.51,45775.0,165.25,165.59,165.12,165.51,45775.0
2024-08-06 13:05:00,165.47,165.8,165.43,165.8,32346.0,165.47,165.8,165.43,165.8,32346.0
2024-08-06 13:10:00,165.76,165.87,165.69,165.73,23770.0,165.76,165.87,165.69,165.73,23770.0
2024-08-06 13:15:00,165.75,165.84,165.51,165.6,23547.0,165.75,165.84,165.51,165.6,23547.0
2024-08-06 13:20:00,165.66,165.96,165.61,165.87,42736.0,165.66,165.96,165.61,165.87,42736.0
2024-08-06 13:25:00,165.77,166.14,165.76,166.14,58576.0,165.77,166.14,165.76,166.14,58576.0
2024-08-06 13:30:00,166.07,166.24,165.69,165.69,44614.0,166.07,166.24,165.69,165.69,44614.0
2024-08-06 13:35:00,165.69,165.98,165.4,165.93,28498.0,165.69,165.98,165.4,165.93,28498.0
2024-08-06 13:40:00,165.93,165.99,165.58,165.77,22225.0,165.93,165.99,165.58,165.77,22225.0
2024-08-06 13:45:00,165.75,165.85,165.56,165.84,17441.0,165.75,165.85,165.56,165.84,17441.0
2024-08-06 13:50:00,165.89,166.06,165.8,166.05,25386.0,165.89,166.06,165.8,166.05,25386.0
2024-08-06 13:55:00,166.06,166.06,165.81,165.81,14084.0,166.06,166.06,165.81,165.81,14084.0
2024-08-06 14:00:00,165.87,165.87,165.62,165.62,11245.0,165.87,165.87,165.62,165.62,11245.0
2024-08-06 14:05:00,165.64,165.73,165.51,165.62,24763.0,165.64,165.73,165.51,165.62,24763.0
2024-08-06 14:10:00,165.67,165.77,165.58,165.64,18394.0,165.67,165.77,165.58,165.64,18394.0
2024-08-06 14:15:00,165.6,166.11,165.6,166.1,26623.0,165.6,166.11,165.6,166.1,26623.0
2024-08-06 14:20:00,166.11,166.41,166.0,166.32,27112.0,166.11,166.41,166.0,166.32,27112.0
2024-08-06 14:25:00,166.33,166.64,166.26,166.61,53999.0,166.33,166.64,166.26,166.61,53999.0
2024-08-06 14:30:00,166.64,166.64,166.27,166.52,54579.0,166.64,166.64,166.27,166.52,54579.0
2024-08-06 14:35:00,166.42,166.62,166.37,166.5,28540.0,166.42,166.62,166.37,166.5,28540.0
2024-08-06 14:40:00,166.49,166.51,166.29,166.36,39862.0,166.49,166.51,166.29,166.36,39862.0
2024-08-06 14:45:00,166.38,166.63,166.33,166.56,23368.0,166.38,166.63,166.33,166.56,23368.0
2024-08-06 14:50:00,166.59,166.68,166.39,166.44,25765.0,166.59,166.68,166.39,166.44,25765.0
2024-08-06 14:55:00,166.47,166.47,165.73,165.73,37610.0,166.47,166.47,165.73,165.73,37610.0
2024-08-06 15:00:00,165.73,166.14,165.64,165.88,54715.0,165.73,166.14,165.64,165.88,54715.0
2024-08-06 15:05:00,165.97,166.02,165.44,165.95,42410.0,165.97,166.02,165.44,165.95,42410.0
2024-08-06 15:10:00,165.89,166.21,165.88,166.08,21893.0,165.89,166.21,165.88,166.08,21893.0
2024-08-06 15:15:00,166.09,166.09,165.71,165.88,25334.0,166.09,166.09,165.71,165.88,25334.0
2024-08-06 15:20:00,165.9,166.41,165.82,166.37,35446.0,165.9,166.41,165.82,166.37,35446.0
2024-08-06 15:25:00,166.4,166.46,165.75,165.8,34566.0,166.4,166.46,165.75,165.8,34566.0
2024-08-06 15:30:00,165.82,166.3,165.76,166.19,38221.0,165.82,166.3,165.76,166.19,38221.0
2024-08-06 15:35:00,166.15,166.28,165.88,166.08,47408.0,166.15,166.28,165.88,166.08,47408.0
2024-08-06 15:40:00,166.11,166.26,165.7,165.74,45728.0,166.11,166.26,165.7,165.74,45728.0
2024-08-06 15:45:00,165.72,165.93,165.27,165.3,53769.0,165.72,165.93,165.27,165.3,53769.0
2024-08-06 15:50:00,165.3,165.6,164.92,165.01,112825.0,165.3,165.6,164.92,165.01,112825.0
2024-08-06 15:55:00,165.0,165.34,165.0,165.06,220560.0,165.0,165.34,165.0,165.06,220560.0
2024-08-07 09:30:00,167.0,167.61,166.4,166.61,112316.0,167.0,167.61,166.4,166.61,112316.0
2024-08-07 09:35:00,166.57,167.4,166.5,166.96,44927.0,166.57,167.4,166.5,166.96,44927.0
2024-08-07 09:40:00,167.01,167.3,166.64,167.0,55156.0,167.01,167.3,166.64,167.0,55156.0
2024-08-07 09:45:00,167.12,167.62,166.43,166.43,80548.0,167.12,167.62,166.43,166.43,80548.0
2024-08-07 09:50:00,166.46,167.19,166.25,166.25,50369.0,166.46,167.19,166.25,166.25,50369.0
2024-08-07 09:55:00,166.19,166.78,166.19,166.68,47429.0,166.19,166.78,166.19,166.68,47429.0
2024-08-07 10:00:00,166.67,167.93,166.54,167.22,50248.0,166.67,167.93,166.54,167.22,50248.0
2024-08-07 10:05:00,167.16,167.98,167.12,167.83,22803.0,167.16,167.98,167.12,167.83,22803.0
2024-08-07 10:10:00,167.85,167.96,167.2,167.28,43393.0,167.85,167.96,167.2,167.28,43393.0
2024-08-07 10:15:00,167.4,167.47,166.54,166.71,50058.0,167.4,167.47,166.54,166.71,50058.0
2024-08-07 10:20:00,166.7,166.96,166.51,166.85,66235.0,166.7,166.96,166.51,166.85,66235.0
2024-08-07 10:25:00,166.86,166.91,166.5,166.67,68205.0,166.86,166.91,166.5,166.67,68205.0
2024-08-07 10:30:00,166.59,166.6,166.01,166.19,31097.0,166.59,166.6,166.01,166.19,31097.0
2024-08-07 10:35:00,166.28,166.55,166.13,166.13,28251.0,166.28,166.55,166.13,166.13,28251.0
2024-08-07 10:40:00,166.29,166.98,166.21,166.98,23536.0,166.29,166.98,166.21,166.98,23536.0
2024-08-07 10:45:00,167.0,167.4,166.83,167.38,49032.0,167.0,167.4,166.83,167.38,49032.0
2024-08-07 10:50:00,167.34,167.46,166.63,166.86,26922.0,167.34,167.46,166.63,166.86,26922.0
2024-08-07 10:55:00,166.87,167.23,166.83,167.02,21776.0,166.87,167.23,166.83,167.02,21776.0
2024-08-07 11:00:00,167.05,167.3,166.8,167.06,22186.0,167.05,167.3,166.8,167.06,22186.0
2024-08-07 11:05:00,167.3,167.3,166.97,167.24,10252.0,167.3,167.3,166.97,167.24,10252.0
2024-08-07 11:10:00,167.1,167.2,166.87,167.01,14172.0,167.1,167.2,166.87,167.01,14172.0
2024-08-07 11:15:00,167.12,167.26,166.51,166.58,18308.0,167.12,167.26,166.51,166.58,18308.0
2024-08-07 11:20:00,166.59,166.6,166.11,166.26,38154.0,166.59,166.6,166.11,166.26,38154.0
2024-08-07 11:25:00,166.29,166.46,166.1,166.27,25361.0,166.29,166.46,166.1,166.27,25361.0
2024-08-07 11:30:00,166.3,166.82,166.3,166.72,23782.0,166.3,166.82,166.3,166.72,23782.0
2024-08-07 11:35:00,166.66,166.83,166.54,166.73,15874.0,166.66,166.83,166.54,166.73,15874.0
2024-08-07 11:40:00,166.64,166.8,166.33,166.4,12713.0,166.64,166.8,166.33,166.4,12713.0
2024-08-07 11:45:00,166.39,166.41,165.5,165.73,36212.0,166.39,166.41,165.5,165.73,36212.0
2024-08-07 11:50:00,165.74,165.86,165.5,165.75,19261.0,165.74,165.86,165.5,165.75,19261.0
2024-08-07 11:55:00,165.81,165.84,165.45,165.57,18912.0,165.81,165.84,165.45,165.57,18912.0
2024-08-07 12:00:00,165.54,165.79,165.39,165.52,15933.0,165.54,165.79,165.39,165.52,15933.0
2024-08-07 12:05:00,165.5,165.71,165.38,165.5,19377.0,165.5,165.71,165.38,165.5,19377.0
2024-08-07 12:10:00,165.6,165.75,165.24,165.73,25376.0,165.6,165.75,165.24,165.73,25376.0
2024-08-07 12:15:00,165.72,165.72,165.36,165.43,21682.0,165.72,165.72,165.36,165.43,21682.0
2024-08-07 12:20:00,165.44,165.93,165.3,165.82,35783.0,165.44,165.93,165.3,165.82,35783.0
2024-08-07 12:25:00,165.83,165.94,165.59,165.72,21024.0,165.83,165.94,165.59,165.72,21024.0
2024-08-07 12:30:00,165.64,165.79,165.39,165.75,16318.0,165.64,165.79,165.39,165.75,16318.0
2024-08-07 12:35:00,165.8,166.01,165.7,165.76,15954.0,165.8,166.01,165.7,165.76,15954.0
2024-08-07 12:40:00,165.71,165.88,165.25,165.28,12585.0,165.71,165.88,165.25,165.28,12585.0
2024-08-07 12:45:00,165.29,165.35,164.85,164.96,58601.0,165.29,165.35,164.85,164.96,58601.0
2024-08-07 12:50:00,164.89,164.96,164.64,164.82,26010.0,164.89,164.96,164.64,164.82,26010.0
2024-08-07 12:55:00,164.71,164.92,164.56,164.66,35330.0,164.71,164.92,164.56,164.66,35330.0
2024-08-07 13:00:00,164.64,164.86,164.41,164.48,16111.0,164.64,164.86,164.41,164.48,16111.0
2024-08-07 13:05:00,164.36,164.48,163.77,163.85,52092.0,164.36,164.48,163.77,163.85,52092.0
2024-08-07 13:10:00,163.84,163.98,163.63,163.8,28219.0,163.84,163.98,163.63,163.8,28219.0
2024-08-07 13:15:00,163.88,163.9,163.52,163.68,26620.0,163.88,163.9,163.52,163.68,26620.0
2024-08-07 13:20:00,163.67,164.23,163.67,164.11,27453.0,163.67,164.23,163.67,164.11,27453.0
2024-08-07 13:25:00,164.11,164.35,163.95,163.96,23024.0,164.11,164.35,163.95,163.96,23024.0
2024-08-07 13:30:00,163.92,164.15,163.92,164.06,18990.0,163.92,164.15,163.92,164.06,18990.0
2024-08-07 13:35:00,164.04,164.3,164.04,164.15,20831.0,164.04,164.3,164.04,164.15,20831.0
2024-08-07 13:40:00,164.19,164.28,163.9,163.94,21900.0,164.19,164.28,163.9,163.94,21900.0
2024-08-07 13:45:00,163.91,164.09,163.8,163.9,25710.0,163.91,164.09,163.8,163.9,25710.0
2024-08-07 13:50:00,163.97,164.07,163.79,163.98,23604.0,163.97,164.07,163.79,163.98,23604.0
2024-08-07 13:55:00,163.93,163.94,163.66,163.94,20695.0,163.93,163.94,163.66,163.94,20695.0
2024-08-07 14:00:00,163.91,164.03,163.77,163.96,18287.0,163.91,164.03,163.77,163.96,18287.0
2024-08-07 14:05:00,163.98,164.0,163.62,163.77,24660.0,163.98,164.0,163.62,163.77,24660.0
2024-08-07 14:10:00,163.72,163.83,163.42,163.48,41938.0,163.72,163.83,163.42,163.48,41938.0
2024-08-07 14:15:00,163.44,163.85,163.34,163.75,24619.0,163.44,163.85,163.34,163.75,24619.0
2024-08-07 14:20:00,163.85,163.85,163.45,163.5,23290.0,163.85,163.85,163.45,163.5,23290.0
2024-08-07 14:25:00,163.52,163.78,163.5,163.57,13572.0,163.52,163.78,163.5,163.57,13572.0
2024-08-07 14:30:00,163.55,163.57,163.21,163.35,29208.0,163.55,163.57,163.21,163.35,29208.0
2024-08-07 14:35:00,163.42,163.58,163.34,163.46,12290.0,163.42,163.58,163.34,163.46,12290.0
2024-08-07 14:40:00,163.49,163.78,163.46,163.55,15017.0,163.49,163.78,163.46,163.55,15017.0
2024-08-07 14:45:00,163.58,163.66,163.32,163.45,15315.0,163.58,163.66,163.32,163.45,15315.0
2024-08-07 14:50:00,163.45,163.62,163.4,163.43,21944.0,163.45,163.62,163.4,163.43,21944.0
2024-08-07 14:55:00,163.5,163.91,163.49,163.62,34572.0,163.5,163.91,163.49,163.62,34572.0
2024-08-07 15:00:00,163.61,164.23,163.58,164.22,25572.0,163.61,164.23,163.58,164.22,25572.0
2024-08-07 15:05:00,164.25,164.5,164.04,164.07,41561.0,164.25,164.5,164.04,164.07,41561.0
2024-08-07 15:10:00,164.12,164.25,163.96,164.0,25145.0,164.12,164.25,163.96,164.0,25145.0
2024-08-07 15:15:00,164.01,164.45,164.01,164.45,23890.0,164.01,164.45,164.01,164.45,23890.0
2024-08-07 15:20:00,164.43,164.57,163.92,164.03,41173.0,164.43,164.57,163.92,164.03,41173.0
2024-08-07 15:25:00,163.99,164.17,163.83,164.03,39176.0,163.99,164.17,163.83,164.03,39176.0
2024-08-07 15:30:00,164.04,164.31,163.86,164.06,35411.0,164.04,164.31,163.86,164.06,35411.0
2024-08-07 15:35:00,164.04,164.34,164.03,164.08,36750.0,164.04,164.34,164.03,164.08,36750.0
2024-08-07 15:40:00,164.07,164.07,163.66,163.73,53753.0,164.07,164.07,163.66,163.73,53753.0
2024-08-07 15:45:00,163.74,163.94,163.63,163.85,54341.0,163.74,163.94,163.63,163.85,54341.0
2024-08-07 15:50:00,163.82,163.93,163.3,163.35,106532.0,163.82,163.93,163.3,163.35,106532.0
2024-08-07 15:55:00,163.34,163.56,162.99,163.25,275799.0,163.34,163.56,162.99,163.25,275799.0
2024-08-08 09:30:00,164.23,165.27,164.0,164.84,118240.0,164.23,165.27,164.0,164.84,118240.0
2024-08-08 09:35:00,164.84,165.8,164.7,165.59,63084.0,164.84,165.8,164.7,165.59,63084.0
2024-08-08 09:40:00,165.61,166.62,165.6,166.24,92730.0,165.61,166.62,165.6,166.24,92730.0
2024-08-08 09:45:00,166.24,166.97,166.13,166.2,82344.0,166.24,166.97,166.13,166.2,82344.0
2024-08-08 09:50:00,166.29,167.22,166.13,167.22,69820.0,166.29,167.22,166.13,167.22,69820.0
2024-08-08 09:55:00,167.26,167.3,166.77,166.88,47276.0,167.26,167.3,166.77,166.88,47276.0
2024-08-08 10:00:00,166.93,167.8,166.75,167.65,81116.0,166.93,167.8,166.75,167.65,81116.0
2024-08-08 10:05:00,167.71,167.78,167.02,167.26,64457.0,167.71,167.78,167.02,167.26,64457.0
2024-08-08 10:10:00,167.27,167.45,166.87,167.3,63466.0,167.27,167.45,166.87,167.3,63466.0
2024-08-08 10:15:00,167.3,167.7,167.16,167.59,67315.0,167.3,167.7,167.16,167.59,67315.0
2024-08-08 10:20:00,167.57,167.74,167.17,167.37,57184.0,167.57,167.74,167.17,167.37,57184.0
2024-08-08 10:25:00,167.44,167.74,167.1,167.51,65883.0,167.44,167.74,167.1,167.51,65883.0
2024-08-08 10:30:00,167.51,168.07,167.28,168.01,59057.0,167.51,168.07,167.28,168.01,59057.0
2024-08-08 10:35:00,168.02,168.02,167.43,167.43,28237.0,168.02,168.02,167.43,167.43,28237.0
2024-08-08 10:40:00,167.42,167.53,167.05,167.15,54822.0,167.42,167.53,167.05,167.15,54822.0
2024-08-08 10:45:00,167.17,167.66,166.93,167.59,55461.0,167.17,167.66,166.93,167.59,55461.0
2024-08-08 10:50:00,167.58,167.69,167.26,167.5,32690.0,167.58,167.69,167.26,167.5,32690.0
2024-08-08 10:55:00,167.56,168.05,167.55,168.0,65323.0,167.56,168.05,167.55,168.0,65323.0
2024-08-08 11:00:00,168.01,168.13,167.57,167.57,52726.0,168.01,168.13,167.57,167.57,52726.0
2024-08-08 11:05:00,167.64,168.0,167.57,167.94,19974.0,167.64,168.0,167.57,167.94,19974.0
2024-08-08 11:10:00,167.94,167.98,167.3,167.3,42604.0,167.94,167.98,167.3,167.3,42604.0
2024-08-08 11:15:00,167.16,167.32,167.02,167.18,59133.0,167.16,167.32,167.02,167.18,59133.0
2024-08-08 11:20:00,167.17,167.63,167.16,167.48,28431.0,167.17,167.63,167.16,167.48,28431.0
2024-08-08 11:25:00,167.48,167.5,167.28,167.33,39687.0,167.48,167.5,167.28,167.33,39687.0
2024-08-08 11:30:00,167.34,167.65,167.25,167.55,44241.0,167.34,167.65,167.25,167.55,44241.0
2024-08-08 11:35:00,167.57,167.57,166.85,166.88,27291.0,167.57,167.57,166.85,166.88,27291.0
2024-08-08 11:40:00,166.84,166.89,166.52,166.7,20561.0,166.84,166.89,166.52,166.7,20561.0
2024-08-08 11:45:00,166.61,166.68,166.47,166.57,20711.0,166.61,166.68,166.47,166.57,20711.0
2024-08-08 11:50:00,166.52,166.87,166.51,166.85,14983.0,166.52,166.87,166.51,166.85,14983.0
2024-08-08 11:55:00,166.96,167.26,166.84,167.06,19149.0,166.96,167.26,166.84,167.06,19149.0
2024-08-08 12:00:00,167.12,167.22,166.98,167.06,38658.0,167.12,167.22,166.98,167.06,38658.0
2024-08-08 12:05:00,167.17,167.45,167.15,167.26,18484.0,167.17,167.45,167.15,167.26,18484.0
2024-08-08 12:10:00,167.26,167.3,166.58,166.7,22759.0,167.26,167.3,166.58,166.7,22759.0
2024-08-08 12:15:00,166.68,166.94,166.64,166.91,17180.0,166.68,166.94,166.64,166.91,17180.0
2024-08-08 12:20:00,166.99,167.21,166.93,167.18,27160.0,166.99,167.21,166.93,167.18,27160.0
2024-08-08 12:25:00,167.2,167.29,166.9,167.06,9886.0,167.2,167.29,166.9,167.06,9886.0
2024-08-08 12:30:00,167.0,167.09,166.79,166.86,15748.0,167.0,167.09,166.79,166.86,15748.0
2024-08-08 12:35:00,166.75,166.91,166.35,166.55,48942.0,166.75,166.91,166.35,166.55,48942.0
2024-08-08 12:40:00,166.43,166.89,166.42,166.85,37513.0,166.43,166.89,166.42,166.85,37513.0
2024-08-08 12:45:00,166.86,167.05,166.73,167.0,20778.0,166.86,167.05,166.73,167.0,20778.0
2024-08-08 12:50:00,166.96,167.18,166.8,167.13,25499.0,166.96,167.18,166.8,167.13,25499.0
2024-08-08 12:55:00,167.18,167.33,167.04,167.14,13071.0,167.18,167.33,167.04,167.14,13071.0
2024-08-08 13:00:00,167.2,167.3,166.96,167.15,26263.0,167.2,167.3,166.96,167.15,26263.0
2024-08-08 13:05:00,167.13,167.29,166.89,167.17,20091.0,167.13,167.29,166.89,167.17,20091.0
2024-08-08 13:10:00,167.37,167.4,167.14,167.24,19948.0,167.37,167.4,167.14,167.24,19948.0
2024-08-08 13:15:00,167.3,167.69,167.27,167.61,24490.0,167.3,167.69,167.27,167.61,24490.0
2024-08-08 13:20:00,167.59,167.84,167.48,167.49,20229.0,167.59,167.84,167.48,167.49,20229.0
2024-08-08 13:25:00,167.46,167.68,167.44,167.63,17182.0,167.46,167.68,167.44,167.63,17182.0
2024-08-08 13:30:00,167.63,167.95,167.58,167.9,14786.0,167.63,167.95,167.58,167.9,14786.0
2024-08-08 13:35:00,167.85,167.87,167.65,167.85,22309.0,167.85,167.87,167.65,167.85,22309.0
2024-08-08 13:40:00,167.86,168.05,167.71,167.8,37877.0,167.86,168.05,167.71,167.8,37877.0
2024-08-08 13:45:00,167.8,167.88,167.64,167.67,12925.0,167.8,167.88,167.64,167.67,12925.0
2024-08-08 13:50:00,167.7,167.83,167.68,167.79,24022.0,167.7,167.83,167.68,167.79,24022.0
2024-08-08 13:55:00,167.81,167.81,167.53,167.56,25240.0,167.81,167.81,167.53,167.56,25240.0
2024-08-08 14:00:00,167.55,168.18,167.45,168.18,56757.0,167.55,168.18,167.45,168.18,56757.0
2024-08-08 14:05:00,168.2,168.2,167.87,168.15,28642.0,168.2,168.2,167.87,168.15,28642.0
2024-08-08 14:10:00,168.12,168.32,167.9,168.16,37906.0,168.12,168.32,167.9,168.16,37906.0
2024-08-08 14:15:00,168.11,168.54,168.11,168.5,37400.0,168.11,168.54,168.11,168.5,37400.0
2024-08-08 14:20:00,168.5,168.64,168.28,168.3,38526.0,168.5,168.64,168.28,168.3,38526.0
2024-08-08 14:25:00,168.34,168.47,167.97,168.11,29216.0,168.34,168.47,167.97,168.11,29216.0
2024-08-08 14:30:00,168.16,168.5,168.16,168.43,21907.0,168.16,168.5,168.16,168.43,21907.0
2024-08-08 14:35:00,168.43,168.45,168.2,168.3,22422.0,168.43,168.45,168.2,168.3,22422.0
2024-08-08 14:40:00,168.2,168.2,167.77,168.12,31348.0,168.2,168.2,167.77,168.12,31348.0
2024-08-08 14:45:00,168.08,168.35,168.0,168.29,26019.0,168.08,168.35,168.0,168.29,26019.0
2024-08-08 14:50:00,168.24,168.5,168.23,168.34,26801.0,168.24,168.5,168.23,168.34,26801.0
2024-08-08 14:55:00,168.34,168.59,168.18,168.21,17471.0,168.34,168.59,168.18,168.21,17471.0
2024-08-08 15:00:00,168.21,168.3,168.02,168.02,21375.0,168.21,168.3,168.02,168.02,21375.0
2024-08-08 15:05:00,168.04,168.48,167.94,168.48,31573.0,168.04,168.48,167.94,168.48,31573.0
2024-08-08 15:10:00,168.48,168.48,168.13,168.18,49051.0,168.48,168.48,168.13,168.18,49051.0
2024-08-08 15:15:00,168.17,168.6,168.1,168.54,39489.0,168.17,168.6,168.1,168.54,39489.0
2024-08-08 15:20:00,168.57,168.85,168.52,168.55,34105.0,168.57,168.85,168.52,168.55,34105.0
2024-08-08 15:25:00,168.59,168.73,168.36,168.4,35354.0,168.59,168.73,168.36,168.4,35354.0
2024-08-08 15:30:00,168.39,168.48,168.17,168.42,32699.0,168.39,168.48,168.17,168.42,32699.0
2024-08-08 15:35:00,168.48,168.76,168.24,168.63,34879.0,168.48,168.76,168.24,168.63,34879.0
2024-08-08 15:40:00,168.65,169.11,168.63,169.05,81863.0,168.65,169.11,168.63,169.05,81863.0
2024-08-08 15:45:00,168.99,169.35,168.78,168.78,65011.0,168.99,169.35,168.78,168.78,65011.0
2024-08-08 15:50:00,168.82,169.19,168.69,169.19,115110.0,168.82,169.19,168.69,169.19,115110.0
2024-08-08 15:55:00,169.18,169.18,168.71,168.94,245788.0,169.18,169.18,168.71,168.94,245788.0
2024-08-09 09:30:00,168.39,169.85,168.3,168.79,122223.0,168.39,169.85,168.3,168.79,122223.0
2024-08-09 09:35:00,168.75,169.44,168.51,168.88,41831.0,168.75,169.44,168.51,168.88,41831.0
2024-08-09 09:40:00,168.93,169.0,168.3,168.7,39086.0,168.93,169.0,168.3,168.7,39086.0
2024-08-09 09:45:00,168.69,169.0,167.84,167.9,32556.0,168.69,169.0,167.84,167.9,32556.0
2024-08-09 09:50:00,167.95,168.44,167.75,168.15,44755.0,167.95,168.44,167.75,168.15,44755.0
2024-08-09 09:55:00,168.27,168.84,167.89,168.62,28238.0,168.27,168.84,167.89,168.62,28238.0
2024-08-09 10:00:00,168.58,169.5,168.38,169.4,34909.0,168.58,169.5,168.38,169.4,34909.0
2024-08-09 10:05:00,169.4,169.4,168.47,168.61,68107.0,169.4,169.4,168.47,168.61,68107.0
2024-08-09 10:10:00,168.59,168.96,168.52,168.54,18387.0,168.59,168.96,168.52,168.54,18387.0
2024-08-09 10:15:00,168.47,168.52,167.9,168.06,47450.0,168.47,168.52,167.9,168.06,47450.0
2024-08-09 10:20:00,168.1,168.24,167.93,168.05,37070.0,168.1,168.24,167.93,168.05,37070.0
2024-08-09 10:25:00,168.12,168.14,167.64,167.78,32722.0,168.12,168.14,167.64,167.78,32722.0
2024-08-09 10:30:00,167.86,167.95,167.28,167.42,34165.0,167.86,167.95,167.28,167.42,34165.0
2024-08-09 10:35:00,167.44,167.58,167.27,167.41,25908.0,167.44,167.58,167.27,167.41,25908.0
2024-08-09 10:40:00,167.47,167.75,167.39,167.48,14317.0,167.47,167.75,167.39,167.48,14317.0
2024-08-09 10:45:00,167.55,167.71,167.44,167.59,16220.0,167.55,167.71,167.44,167.59,16220.0
2024-08-09 10:50:00,167.56,167.93,167.5,167.66,18112.0,167.56,167.93,167.5,167.66,18112.0
2024-08-09 10:55:00,167.6,167.89,167.4,167.44,19071.0,167.6,167.89,167.4,167.44,19071.0
2024-08-09 11:00:00,167.52,167.8,167.44,167.56,22040.0,167.52,167.8,167.44,167.56,22040.0
2024-08-09 11:05:00,167.54,167.69,167.41,167.5,27488.0,167.54,167.69,167.41,167.5,27488.0
2024-08-09 11:10:00,167.46,167.61,167.33,167.6,16834.0,167.46,167.61,167.33,167.6,16834.0
2024-08-09 11:15:00,167.65,168.21,167.53,168.01,28581.0,167.65,168.21,167.53,168.01,28581.0
2024-08-09 11:20:00,168.01,168.01,167.76,167.85,22076.0,168.01,168.01,167.76,167.85,22076.0
2024-08-09 11:25:00,167.95,167.95,167.51,167.55,14138.0,167.95,167.95,167.51,167.55,14138.0
2024-08-09 11:30:00,167.55,167.68,167.41,167.68,22339.0,167.55,167.68,167.41,167.68,22339.0
2024-08-09 11:35:00,167.62,167.7,167.38,167.49,18019.0,167.62,167.7,167.38,167.49,18019.0
2024-08-09 11:40:00,167.49,167.68,167.45,167.63,15974.0,167.49,167.68,167.45,167.63,15974.0
2024-08-09 11:45:00,167.67,167.85,167.59,167.59,10181.0,167.67,167.85,167.59,167.59,10181.0
2024-08-09 11:50:00,167.64,168.0,167.53,167.96,9446.0,167.64,168.0,167.53,167.96,9446.0
2024-08-09 11:55:00,167.88,167.95,167.11,167.24,33317.0,167.88,167.95,167.11,167.24,33317.0
2024-08-09 12:00:00,167.14,167.35,167.05,167.17,17888.0,167.14,167.35,167.05,167.17,17888.0
2024-08-09 12:05:00,167.14,167.29,167.01,167.12,16100.0,167.14,167.29,167.01,167.12,16100.0
2024-08-09 12:10:00,167.12,167.35,166.9,167.29,26214.0,167.12,167.35,166.9,167.29,26214.0
2024-08-09 12:15:00,167.31,167.4,167.18,167.24,16418.0,167.31,167.4,167.18,167.24,16418.0
2024-08-09 12:20:00,167.2,167.25,166.92,166.93,17126.0,167.2,167.25,166.92,166.93,17126.0
2024-08-09 12:25:00,166.99,167.15,166.92,167.15,9624.0,166.99,167.15,166.92,167.15,9624.0
2024-08-09 12:30:00,167.12,167.5,167.1,167.43,9144.0,167.12,167.5,167.1,167.43,9144.0
2024-08-09 12:35:00,167.46,167.73,167.33,167.72,13544.0,167.46,167.73,167.33,167.72,13544.0
2024-08-09 12:40:00,167.74,167.76,167.52,167.62,9375.0,167.74,167.76,167.52,167.62,9375.0
2024-08-09 12:45:00,167.55,167.66,167.45,167.66,7622.0,167.55,167.66,167.45,167.66,7622.0
2024-08-09 12:50:00,167.68,167.74,167.47,167.52,23206.0,167.68,167.74,167.47,167.52,23206.0
2024-08-09 12:55:00,167.56,168.1,167.55,168.01,22281.0,167.56,168.1,167.55,168.01,22281.0
2024-08-09 13:00:00,168.01,168.19,167.78,167.84,30443.0,168.01,168.19,167.78,167.84,30443.0
2024-08-09 13:05:00,167.82,167.85,167.58,167.58,10017.0,167.82,167.85,167.58,167.58,10017.0
2024-08-09 13:10:00,167.59,167.73,167.45,167.71,16554.0,167.59,167.73,167.45,167.71,16554.0
2024-08-09 13:15:00,167.7,167.84,167.6,167.62,28115.0,167.7,167.84,167.6,167.62,28115.0
2024-08-09 13:20:00,167.67,167.93,167.65,167.65,21342.0,167.67,167.93,167.65,167.65,21342.0
2024-08-09 13:25:00,167.73,167.84,167.6,167.84,21848.0,167.73,167.84,167.6,167.84,21848.0
2024-08-09 13:30:00,167.8,168.21,167.74,168.15,31371.0,167.8,168.21,167.74,168.15,31371.0
2024-08-09 13:35:00,168.13,168.15,167.79,167.92,25589.0,168.13,168.15,167.79,167.92,25589.0
2024-08-09 13:40:00,167.91,167.92,167.52,167.65,14642.0,167.91,167.92,167.52,167.65,14642.0
2024-08-09 13:45:00,167.65,167.89,167.63,167.89,21906.0,167.65,167.89,167.63,167.89,21906.0
2024-08-09 13:50:00,167.93,167.94,167.44,167.51,22423.0,167.93,167.94,167.44,167.51,22423.0
2024-08-09 13:55:00,167.57,167.6,167.31,167.31,14906.0,167.57,167.6,167.31,167.31,14906.0
2024-08-09 14:00:00,167.34,167.48,167.25,167.39,32724.0,167.34,167.48,167.25,167.39,32724.0
2024-08-09 14:05:00,167.38,167.71,167.25,167.7,17710.0,167.38,167.71,167.25,167.7,17710.0
2024-08-09 14:10:00,167.66,167.66,167.2,167.26,23901.0,167.66,167.66,167.2,167.26,23901.0
2024-08-09 14:15:00,167.28,167.38,167.2,167.25,12324.0,167.28,167.38,167.2,167.25,12324.0
2024-08-09 14:20:00,167.23,167.29,167.14,167.22,12483.0,167.23,167.29,167.14,167.22,12483.0
2024-08-09 14:25:00,167.27,167.35,167.23,167.33,14372.0,167.27,167.35,167.23,167.33,14372.0
2024-08-09 14:30:00,167.34,167.45,167.18,167.19,15331.0,167.34,167.45,167.18,167.19,15331.0
2024-08-09 14:35:00,167.22,167.36,167.14,167.34,11389.0,167.22,167.36,167.14,167.34,11389.0
2024-08-09 14:40:00,167.33,167.54,167.32,167.48,18676.0,167.33,167.54,167.32,167.48,18676.0
2024-08-09 14:45:00,167.48,167.82,167.48,167.77,19177.0,167.48,167.82,167.48,167.77,19177.0
2024-08-09 14:50:00,167.76,167.8,167.45,167.47,12359.0,167.76,167.8,167.45,167.47,12359.0
2024-08-09 14:55:00,167.52,167.79,167.34,167.72,13249.0,167.52,167.79,167.34,167.72,13249.0
2024-08-09 15:00:00,167.71,167.83,167.46,167.53,40495.0,167.71,167.83,167.46,167.53,40495.0
2024-08-09 15:05:00,167.52,167.86,167.49,167.7,10944.0,167.52,167.86,167.49,167.7,10944.0
2024-08-09 15:10:00,167.69,167.84,167.62,167.72,14030.0,167.69,167.84,167.62,167.72,14030.0
2024-08-09 15:15:00,167.74,167.94,167.69,167.84,33551.0,167.74,167.94,167.69,167.84,33551.0
2024-08-09 15:20:00,167.84,167.85,167.47,167.55,24335.0,167.84,167.85,167.47,167.55,24335.0
2024-08-09 15:25:00,167.52,167.66,167.46,167.51,15968.0,167.52,167.66,167.46,167.51,15968.0
2024-08-09 15:30:00,167.49,167.75,167.47,167.68,19628.0,167.49,167.75,167.47,167.68,19628.0
2024-08-09 15:35:00,167.69,167.93,167.6,167.6,21052.0,167.69,167.93,167.6,167.6,21052.0
2024-08-09 15:40:00,167.63,167.85,167.57,167.72,60623.0,167.63,167.85,167.57,167.72,60623.0
2024-08-09 15:45:00,167.71,167.84,167.65,167.68,45686.0,167.71,167.84,167.65,167.68,45686.0
2024-08-09 15:50:00,167.72,167.96,167.54,167.61,70780.0,167.72,167.96,167.54,167.61,70780.0
2024-08-09 15:55:00,167.64,168.14,167.55,167.91,167505.0,167.64,168.14,167.55,167.91,167505.0
2024-08-12 09:30:00,167.73,168.05,166.28,166.55,122198.0,167.73,168.05,166.28,166.55,122198.0
2024-08-12 09:35:00,166.63,167.11,166.27,166.8,58954.0,166.63,167.11,166.27,166.8,58954.0
2024-08-12 09:40:00,166.75,167.16,166.1,166.42,67172.0,166.75,167.16,166.1,166.42,67172.0
2024-08-12 09:45:00,166.35,166.74,166.34,166.42,32316.0,166.35,166.74,166.34,166.42,32316.0
2024-08-12 09:50:00,166.45,166.89,166.03,166.04,36161.0,166.45,166.89,166.03,166.04,36161.0
2024-08-12 09:55:00,166.14,166.38,165.52,165.66,65681.0,166.14,166.38,165.52,165.66,65681.0
2024-08-12 10:00:00,165.58,165.75,165.38,165.55,69540.0,165.58,165.75,165.38,165.55,69540.0
2024-08-12 10:05:00,165.56,165.58,164.9,165.14,112745.0,165.56,165.58,164.9,165.14,112745.0
2024-08-12 10:10:00,165.12,165.8,165.0,165.68,70836.0,165.12,165.8,165.0,165.68,70836.0
2024-08-12 10:15:00,165.6,165.72,165.01,165.06,47486.0,165.6,165.72,165.01,165.06,47486.0
2024-08-12 10:20:00,165.08,165.53,165.0,165.43,58542.0,165.08,165.53,165.0,165.43,58542.0
2024-08-12 10:25:00,165.48,165.85,165.37,165.7,54004.0,165.48,165.85,165.37,165.7,54004.0
2024-08-12 10:30:00,165.78,165.82,165.44,165.69,24829.0,165.78,165.82,165.44,165.69,24829.0
2024-08-12 10:35:00,165.71,165.9,165.58,165.8,31724.0,165.71,165.9,165.58,165.8,31724.0
2024-08-12 10:40:00,165.78,166.15,165.72,165.72,65821.0,165.78,166.15,165.72,165.72,65821.0
2024-08-12 10:45:00,165.7,165.78,165.45,165.59,27085.0,165.7,165.78,165.45,165.59,27085.0
2024-08-12 10:50:00,165.55,165.71,165.42,165.57,21670.0,165.55,165.71,165.42,165.57,21670.0
2024-08-12 10:55:00,165.72,165.73,165.45,165.67,26812.0,165.72,165.73,165.45,165.67,26812.0
2024-08-12 11:00:00,165.68,166.15,165.67,165.8,35455.0,165.68,166.15,165.67,165.8,35455.0
2024-08-12 11:05:00,165.84,165.84,165.25,165.29,37067.0,165.84,165.84,165.25,165.29,37067.0
2024-08-12 11:10:00,165.29,165.58,165.29,165.5,28201.0,165.29,165.58,165.29,165.5,28201.0
2024-08-12 11:15:00,165.55,165.61,165.25,165.5,22940.0,165.55,165.61,165.25,165.5,22940.0
2024-08-12 11:20:00,165.5,165.6,164.9,164.94,57292.0,165.5,165.6,164.9,164.94,57292.0
2024-08-12 11:25:00,164.97,165.17,164.82,165.13,40817.0,164.97,165.17,164.82,165.13,40817.0
2024-08-12 11:30:00,165.15,165.17,164.7,164.89,28470.0,165.15,165.17,164.7,164.89,28470.0
2024-08-12 11:35:00,164.89,165.17,164.87,164.93,24496.0,164.89,165.17,164.87,164.93,24496.0
2024-08-12 11:40:00,164.93,165.09,164.81,164.87,18786.0,164.93,165.09,164.81,164.87,18786.0
2024-08-12 11:45:00,164.89,165.1,164.58,165.06,37180.0,164.89,165.1,164.58,165.06,37180.0
2024-08-12 11:50:00,165.06,165.34,165.06,165.26,29101.0,165.06,165.34,165.06,165.26,29101.0
2024-08-12 11:55:00,165.23,165.33,165.11,165.25,17833.0,165.23,165.33,165.11,165.25,17833.0
2024-08-12 12:00:00,165.25,165.43,165.07,165.27,26884.0,165.25,165.43,165.07,165.27,26884.0
2024-08-12 12:05:00,165.24,165.26,165.07,165.2,12282.0,165.24,165.26,165.07,165.2,12282.0
2024-08-12 12:10:00,165.15,165.24,165.03,165.17,15209.0,165.15,165.24,165.03,165.17,15209.0
2024-08-12 12:15:00,165.14,165.24,165.02,165.04,12119.0,165.14,165.24,165.02,165.04,12119.0
2024-08-12 12:20:00,165.11,165.22,165.0,165.2,15092.0,165.11,165.22,165.0,165.2,15092.0
2024-08-12 12:25:00,165.22,165.36,165.02,165.12,15473.0,165.22,165.36,165.02,165.12,15473.0
2024-08-12 12:30:00,165.14,165.25,164.71,164.75,42036.0,165.14,165.25,164.71,164.75,42036.0
2024-08-12 12:35:00,164.74,164.88,164.72,164.77,34216.0,164.74,164.88,164.72,164.77,34216.0
2024-08-12 12:40:00,164.78,164.89,164.7,164.89,17852.0,164.78,164.89,164.7,164.89,17852.0
2024-08-12 12:45:00,164.87,164.92,164.7,164.73,30191.0,164.87,164.92,164.7,164.73,30191.0
2024-08-12 12:50:00,164.72,164.89,164.53,164.75,39256.0,164.72,164.89,164.53,164.75,39256.0
2024-08-12 12:55:00,164.79,164.79,164.26,164.38,83473.0,164.79,164.79,164.26,164.38,83473.0
2024-08-12 13:00:00,164.37,164.46,164.17,164.44,36890.0,164.37,164.46,164.17,164.44,36890.0
2024-08-12 13:05:00,164.41,164.52,164.28,164.46,27318.0,164.41,164.52,164.28,164.46,27318.0
2024-08-12 13:10:00,164.41,164.43,164.25,164.41,37697.0,164.41,164.43,164.25,164.41,37697.0
2024-08-12 13:15:00,164.41,164.63,164.4,164.59,18124.0,164.41,164.63,164.4,164.59,18124.0
2024-08-12 13:20:00,164.56,164.85,164.56,164.72,44270.0,164.56,164.85,164.56,164.72,44270.0
2024-08-12 13:25:00,164.71,164.71,164.41,164.61,20968.0,164.71,164.71,164.41,164.61,20968.0
2024-08-12 13:30:00,164.55,164.75,164.52,164.7,18983.0,164.55,164.75,164.52,164.7,18983.0
2024-08-12 13:35:00,164.75,164.85,164.44,164.54,24176.0,164.75,164.85,164.44,164.54,24176.0
2024-08-12 13:40:00,164.56,164.66,164.34,164.37,16452.0,164.56,164.66,164.34,164.37,16452.0
2024-08-12 13:45:00,164.37,164.41,164.07,164.09,34731.0,164.37,164.41,164.07,164.09,34731.0
2024-08-12 13:50:00,164.03,164.05,163.51,163.59,82571.0,164.03,164.05,163.51,163.59,82571.0
2024-08-12 13:55:00,163.56,163.96,163.54,163.83,46155.0,163.56,163.96,163.54,163.83,46155.0
2024-08-12 14:00:00,163.79,164.17,163.79,163.9,21968.0,163.79,164.17,163.79,163.9,21968.0
2024-08-12 14:05:00,163.96,164.15,163.76,164.03,29202.0,163.96,164.15,163.76,164.03,29202.0
2024-08-12 14:10:00,164.05,164.26,164.02,164.22,24959.0,164.05,164.26,164.02,164.22,24959.0
2024-08-12 14:15:00,164.16,164.25,163.95,163.98,20855.0,164.16,164.25,163.95,163.98,20855.0
2024-08-12 14:20:00,164.01,164.17,163.96,163.97,19832.0,164.01,164.17,163.96,163.97,19832.0
2024-08-12 14:25:00,163.96,164.02,163.82,163.88,21137.0,163.96,164.02,163.82,163.88,21137.0
2024-08-12 14:30:00,163.85,164.05,163.81,164.05,24110.0,163.85,164.05,163.81,164.05,24110.0
2024-08-12 14:35:00,164.06,164.2,163.97,164.01,21580.0,164.06,164.2,163.97,164.01,21580.0
2024-08-12 14:40:00,164.05,164.31,163.97,164.22,18505.0,164.05,164.31,163.97,164.22,18505.0
2024-08-12 14:45:00,164.22,164.4,164.13,164.36,21737.0,164.22,164.4,164.13,164.36,21737.0
2024-08-12 14:50:00,164.36,164.6,164.31,164.49,36164.0,164.36,164.6,164.31,164.49,36164.0
2024-08-12 14:55:00,164.5,164.55,164.25,164.41,23834.0,164.5,164.55,164.25,164.41,23834.0
2024-08-12 15:00:00,164.39,164.46,164.28,164.33,13227.0,164.39,164.46,164.28,164.33,13227.0
2024-08-12 15:05:00,164.35,164.42,164.26,164.38,11896.0,164.35,164.42,164.26,164.38,11896.0
2024-08-12 15:10:00,164.42,164.47,164.31,164.44,29071.0,164.42,164.47,164.31,164.44,29071.0
2024-08-12 15:15:00,164.41,164.68,164.32,164.56,37934.0,164.41,164.68,164.32,164.56,37934.0
2024-08-12 15:20:00,164.57,164.61,164.32,164.33,22058.0,164.57,164.61,164.32,164.33,22058.0
2024-08-12 15:25:00,164.33,164.51,164.3,164.39,33005.0,164.33,164.51,164.3,164.39,33005.0
2024-08-12 15:30:00,164.4,164.56,164.22,164.32,47259.0,164.4,164.56,164.22,164.32,47259.0
2024-08-12 15:35:00,164.32,164.48,164.12,164.21,39867.0,164.32,164.48,164.12,164.21,39867.0
2024-08-12 15:40:00,164.2,164.24,164.04,164.06,36715.0,164.2,164.24,164.04,164.06,36715.0
2024-08-12 15:45:00,164.06,164.09,163.88,163.97,72745.0,164.06,164.09,163.88,163.97,72745.0
2024-08-12 15:50:00,163.93,164.13,163.75,163.93,110905.0,163.93,164.13,163.75,163.93,110905.0
2024-08-12 15:55:00,163.92,164.21,163.83,164.18,162295.0,163.92,164.21,163.83,164.18,162295.0
2024-08-13 09:30:00,164.5,164.52,162.62,163.69,144811.0,164.5,164.52,162.62,163.69,144811.0
2024-08-13 09:35:00,163.69,164.24,163.03,163.83,53974.0,163.69,164.24,163.03,163.83,53974.0
2024-08-13 09:40:00,163.89,164.8,163.68,164.56,67773.0,163.89,164.8,163.68,164.56,67773.0
2024-08-13 09:45:00,164.58,164.79,164.31,164.39,54173.0,164.58,164.79,164.31,164.39,54173.0
2024-08-13 09:50:00,164.5,164.74,164.16,164.18,57896.0,164.5,164.74,164.16,164.18,57896.0
2024-08-13 09:55:00,164.21,164.21,163.75,163.95,47559.0,164.21,164.21,163.75,163.95,47559.0
2024-08-13 10:00:00,163.8,163.96,163.31,163.56,63105.0,163.8,163.96,163.31,163.56,63105.0
2024-08-13 10:05:00,163.52,163.57,162.92,163.29,90032.0,163.52,163.57,162.92,163.29,90032.0
2024-08-13 10:10:00,163.35,163.73,163.2,163.55,43830.0,163.35,163.73,163.2,163.55,43830.0
2024-08-13 10:15:00,163.5,163.7,163.39,163.44,35650.0,163.5,163.7,163.39,163.44,35650.0
2024-08-13 10:20:00,163.55,163.86,163.32,163.6,25884.0,163.55,163.86,163.32,163.6,25884.0
2024-08-13 10:25:00,163.61,163.75,163.41,163.58,36272.0,163.61,163.75,163.41,163.58,36272.0
2024-08-13 10:30:00,163.51,163.51,162.92,163.18,61815.0,163.51,163.51,162.92,163.18,61815.0
2024-08-13 10:35:00,163.18,163.51,163.18,163.37,54307.0,163.18,163.51,163.18,163.37,54307.0
2024-08-13 10:40:00,163.37,163.54,163.2,163.35,66017.0,163.37,163.54,163.2,163.35,66017.0
2024-08-13 10:45:00,163.35,163.95,163.33,163.82,44138.0,163.35,163.95,163.33,163.82,44138.0
2024-08-13 10:50:00,163.88,163.92,163.65,163.86,33842.0,163.88,163.92,163.65,163.86,33842.0
2024-08-13 10:55:00,163.91,164.06,163.8,163.96,50054.0,163.91,164.06,163.8,163.96,50054.0
2024-08-13 11:00:00,163.9,164.25,163.8,164.22,71225.0,163.9,164.25,163.8,164.22,71225.0
2024-08-13 11:05:00,164.24,164.37,164.01,164.12,44845.0,164.24,164.37,164.01,164.12,44845.0
2024-08-13 11:10:00,164.08,165.7,164.0,165.28,220437.0,164.08,165.7,164.0,165.28,220437.0
2024-08-13 11:15:00,165.3,166.11,165.07,166.04,152531.0,165.3,166.11,165.07,166.04,152531.0
2024-08-13 11:20:00,166.0,166.84,165.9,166.77,158601.0,166.0,166.84,165.9,166.77,158601.0
2024-08-13 11:25:00,166.73,166.84,166.31,166.7,147717.0,166.73,166.84,166.31,166.7,147717.0
2024-08-13 11:30:00,166.68,167.49,166.67,167.19,179918.0,166.68,167.49,166.67,167.19,179918.0
2024-08-13 11:35:00,167.22,167.46,167.01,167.18,83278.0,167.22,167.46,167.01,167.18,83278.0
2024-08-13 11:40:00,167.17,167.36,166.76,166.81,71763.0,167.17,167.36,166.76,166.81,71763.0
2024-08-13 11:45:00,166.8,167.02,166.67,166.7,89781.0,166.8,167.02,166.67,166.7,89781.0
2024-08-13 11:50:00,166.77,166.77,166.31,166.56,78891.0,166.77,166.77,166.31,166.56,78891.0
2024-08-13 11:55:00,166.56,166.58,166.18,166.29,46057.0,166.56,166.58,166.18,166.29,46057.0
2024-08-13 12:00:00,166.29,166.7,166.18,166.65,35319.0,166.29,166.7,166.18,166.65,35319.0
2024-08-13 12:05:00,166.66,167.04,166.56,167.03,60971.0,166.66,167.04,166.56,167.03,60971.0
2024-08-13 12:10:00,167.02,167.04,166.8,166.99,35294.0,167.02,167.04,166.8,166.99,35294.0
2024-08-13 12:15:00,167.04,167.1,166.76,166.79,45563.0,167.04,167.1,166.76,166.79,45563.0
2024-08-13 12:20:00,166.74,167.0,166.67,166.91,33037.0,166.74,167.0,166.67,166.91,33037.0
2024-08-13 12:25:00,166.9,167.07,166.89,166.98,41451.0,166.9,167.07,166.89,166.98,41451.0
2024-08-13 12:30:00,166.97,167.1,166.88,166.94,34047.0,166.97,167.1,166.88,166.94,34047.0
2024-08-13 12:35:00,166.99,167.33,166.98,167.23,50421.0,166.99,167.33,166.98,167.23,50421.0
2024-08-13 12:40:00,167.27,167.54,167.2,167.2,46241.0,167.27,167.54,167.2,167.2,46241.0
2024-08-13 12:45:00,167.24,167.39,167.17,167.32,39168.0,167.24,167.39,167.17,167.32,39168.0
2024-08-13 12:50:00,167.26,167.49,167.25,167.47,23990.0,167.26,167.49,167.25,167.47,23990.0
2024-08-13 12:55:00,167.46,167.62,167.35,167.59,44989.0,167.46,167.62,167.35,167.59,44989.0
2024-08-13 13:00:00,167.62,167.69,166.93,166.93,37363.0,167.62,167.69,166.93,166.93,37363.0
2024-08-13 13:05:00,166.95,167.3,166.87,167.17,28417.0,166.95,167.3,166.87,167.17,28417.0
2024-08-13 13:10:00,167.2,167.2,167.08,167.13,14375.0,167.2,167.2,167.08,167.13,14375.0
2024-08-13 13:15:00,167.13,167.33,167.11,167.17,29263.0,167.13,167.33,167.11,167.17,29263.0
2024-08-13 13:20:00,167.17,167.47,167.07,167.2,22939.0,167.17,167.47,167.07,167.2,22939.0
2024-08-13 13:25:00,167.2,167.38,167.18,167.19,50205.0,167.2,167.38,167.18,167.19,50205.0
2024-08-13 13:30:00,167.2,167.3,166.92,167.03,43214.0,167.2,167.3,166.92,167.03,43214.0
2024-08-13 13:35:00,167.07,167.07,166.8,167.0,30084.0,167.07,167.07,166.8,167.0,30084.0
2024-08-13 13:40:00,167.03,167.04,166.84,166.94,16042.0,167.03,167.04,166.84,166.94,16042.0
2024-08-13 13:45:00,166.94,166.96,166.42,166.95,64555.0,166.94,166.96,166.42,166.95,64555.0
2024-08-13 13:50:00,166.91,167.22,166.82,167.05,18128.0,166.91,167.22,166.82,167.05,18128.0
2024-08-13 13:55:00,167.1,167.16,166.89,166.98,18263.0,167.1,167.16,166.89,166.98,18263.0
2024-08-13 14:00:00,166.97,167.2,166.96,167.06,20749.0,166.97,167.2,166.96,167.06,20749.0
2024-08-13 14:05:00,167.07,167.08,166.82,166.86,27587.0,167.07,167.08,166.82,166.86,27587.0
2024-08-13 14:10:00,166.89,167.07,166.77,166.79,27399.0,166.89,167.07,166.77,166.79,27399.0
2024-08-13 14:15:00,166.78,166.98,166.63,166.79,34760.0,166.78,166.98,166.63,166.79,34760.0
2024-08-13 14:20:00,166.81,167.17,166.74,167.07,27055.0,166.81,167.17,166.74,167.07,27055.0
2024-08-13 14:25:00,167.07,167.12,166.93,166.98,16312.0,167.07,167.12,166.93,166.98,16312.0
2024-08-13 14:30:00,166.97,167.09,166.93,167.02,22592.0,166.97,167.09,166.93,167.02,22592.0
2024-08-13 14:35:00,167.0,167.22,166.94,167.21,39797.0,167.0,167.22,166.94,167.21,39797.0
2024-08-13 14:40:00,167.2,167.24,166.94,167.1,47857.0,167.2,167.24,166.94,167.1,47857.0
2024-08-13 14:45:00,167.1,167.35,167.05,167.22,42387.0,167.1,167.35,167.05,167.22,42387.0
2024-08-13 14:50:00,167.22,167.54,167.17,167.2,42150.0,167.22,167.54,167.17,167.2,42150.0
2024-08-13 14:55:00,167.22,167.34,166.88,166.94,49592.0,167.22,167.34,166.88,166.94,49592.0
2024-08-13 15:00:00,166.93,167.38,166.92,167.26,35834.0,166.93,167.38,166.92,167.26,35834.0
2024-08-13 15:05:00,167.25,167.9,167.21,167.66,73521.0,167.25,167.9,167.21,167.66,73521.0
2024-08-13 15:10:00,167.67,167.73,167.4,167.41,30001.0,167.67,167.73,167.4,167.41,30001.0
2024-08-13 15:15:00,167.45,167.6,167.32,167.45,44635.0,167.45,167.6,167.32,167.45,44635.0
2024-08-13 15:20:00,167.45,167.71,167.43,167.71,26233.0,167.45,167.71,167.43,167.71,26233.0
2024-08-13 15:25:00,167.69,168.23,167.68,168.18,66049.0,167.69,168.23,167.68,168.18,66049.0
2024-08-13 15:30:00,168.15,168.34,168.1,168.21,33136.0,168.15,168.34,168.1,168.21,33136.0
2024-08-13 15:35:00,168.2,168.35,168.09,168.24,55241.0,168.2,168.35,168.09,168.24,55241.0
2024-08-13 15:40:00,168.27,168.59,168.18,168.58,77222.0,168.27,168.59,168.18,168.58,77222.0
2024-08-13 15:45:00,168.56,168.86,168.52,168.84,76022.0,168.56,168.86,168.52,168.84,76022.0
2024-08-13 15:50:00,168.8,168.88,168.29,168.35,85583.0,168.8,168.88,168.29,168.35,85583.0
2024-08-13 15:55:00,168.4,168.87,168.37,168.74,213667.0,168.4,168.87,168.37,168.74,213667.0
2024-08-14 09:30:00,167.89,168.34,167.33,167.71,98570.0,167.89,168.34,167.33,167.71,98570.0
2024-08-14 09:35:00,167.72,168.31,167.37,168.14,68616.0,167.72,168.31,167.37,168.14,68616.0
2024-08-14 09:40:00,168.16,168.8,167.96,168.65,82415.0,168.16,168.8,167.96,168.65,82415.0
2024-08-14 09:45:00,168.54,168.78,167.9,168.15,52410.0,168.54,168.78,167.9,168.15,52410.0
2024-08-14 09:50:00,168.18,169.11,168.14,169.02,71430.0,168.18,169.11,168.14,169.02,71430.0
2024-08-14 09:55:00,168.96,169.12,168.46,168.53,45949.0,168.96,169.12,168.46,168.53,45949.0
2024-08-14 10:00:00,168.49,168.49,168.14,168.43,56237.0,168.49,168.49,168.14,168.43,56237.0
2024-08-14 10:05:00,168.39,168.57,167.9,168.34,72813.0,168.39,168.57,167.9,168.34,72813.0
2024-08-14 10:10:00,168.36,168.91,168.14,168.71,38073.0,168.36,168.91,168.14,168.71,38073.0
2024-08-14 10:15:00,168.62,168.9,168.5,168.57,21786.0,168.62,168.9,168.5,168.57,21786.0
2024-08-14 10:20:00,168.6,168.61,168.11,168.36,18492.0,168.6,168.61,168.11,168.36,18492.0
2024-08-14 10:25:00,168.37,168.48,168.15,168.22,17329.0,168.37,168.48,168.15,168.22,17329.0
2024-08-14 10:30:00,168.21,168.23,167.46,167.48,40416.0,168.21,168.23,167.46,167.48,40416.0
2024-08-14 10:35:00,167.5,168.05,167.48,167.84,31004.0,167.5,168.05,167.48,167.84,31004.0
2024-08-14 10:40:00,167.84,168.18,167.69,167.71,25174.0,167.84,168.18,167.69,167.71,25174.0
2024-08-14 10:45:00,167.77,168.08,167.68,167.89,20305.0,167.77,168.08,167.68,167.89,20305.0
2024-08-14 10:50:00,167.94,168.39,167.93,168.39,38857.0,167.94,168.39,167.93,168.39,38857.0
2024-08-14 10:55:00,168.33,168.65,168.29,168.51,22659.0,168.33,168.65,168.29,168.51,22659.0
2024-08-14 11:00:00,168.54,168.67,168.45,168.67,25719.0,168.54,168.67,168.45,168.67,25719.0
2024-08-14 11:05:00,168.69,168.7,168.25,168.26,17082.0,168.69,168.7,168.25,168.26,17082.0
2024-08-14 11:10:00,168.26,168.6,168.26,168.48,20296.0,168.26,168.6,168.26,168.48,20296.0
2024-08-14 11:15:00,168.47,168.52,168.32,168.5,23300.0,168.47,168.52,168.32,168.5,23300.0
2024-08-14 11:20:00,168.57,168.68,168.5,168.59,20589.0,168.57,168.68,168.5,168.59,20589.0
2024-08-14 11:25:00,168.59,168.94,168.58,168.88,30504.0,168.59,168.94,168.58,168.88,30504.0
2024-08-14 11:30:00,168.92,169.28,168.86,169.15,61157.0,168.92,169.28,168.86,169.15,61157.0
2024-08-14 11:35:00,169.22,169.59,169.02,169.59,28486.0,169.22,169.59,169.02,169.59,28486.0
2024-08-14 11:40:00,169.59,169.75,169.31,169.31,34779.0,169.59,169.75,169.31,169.31,34779.0
2024-08-14 11:45:00,169.27,169.38,168.97,168.99,17598.0,169.27,169.38,168.97,168.99,17598.0
2024-08-14 11:50:00,168.99,169.26,168.99,169.0,23603.0,168.99,169.26,168.99,169.0,23603.0
2024-08-14 11:55:00,169.0,169.17,168.83,169.02,12009.0,169.0,169.17,168.83,169.02,12009.0
2024-08-14 12:00:00,169.07,169.24,169.02,169.21,17344.0,169.07,169.24,169.02,169.21,17344.0
2024-08-14 12:05:00,169.22,169.35,169.07,169.27,15927.0,169.22,169.35,169.07,169.27,15927.0
2024-08-14 12:10:00,169.25,169.47,169.13,169.33,14578.0,169.25,169.47,169.13,169.33,14578.0
2024-08-14 12:15:00,169.3,169.37,169.06,169.15,18964.0,169.3,169.37,169.06,169.15,18964.0
2024-08-14 12:20:00,169.18,169.27,168.42,168.67,29511.0,169.18,169.27,168.42,168.67,29511.0
2024-08-14 12:25:00,168.65,168.73,168.47,168.6,28653.0,168.65,168.73,168.47,168.6,28653.0
2024-08-14 12:30:00,168.65,168.73,168.54,168.58,23776.0,168.65,168.73,168.54,168.58,23776.0
2024-08-14 12:35:00,168.62,168.64,168.44,168.53,8750.0,168.62,168.64,168.44,168.53,8750.0
2024-08-14 12:40:00,168.51,168.61,168.01,168.06,16148.0,168.51,168.61,168.01,168.06,16148.0
2024-08-14 12:45:00,168.01,168.2,167.92,168.08,16138.0,168.01,168.2,167.92,168.08,16138.0
2024-08-14 12:50:00,168.06,168.41,167.96,168.41,29716.0,168.06,168.41,167.96,168.41,29716.0
2024-08-14 12:55:00,168.4,168.56,168.34,168.4,13121.0,168.4,168.56,168.34,168.4,13121.0
2024-08-14 13:00:00,168.34,168.38,168.17,168.21,7968.0,168.34,168.38,168.17,168.21,7968.0
2024-08-14 13:05:00,168.17,168.49,168.17,168.32,9214.0,168.17,168.49,168.17,168.32,9214.0
2024-08-14 13:10:00,168.34,168.43,168.27,168.38,10215.0,168.34,168.43,168.27,168.38,10215.0
2024-08-14 13:15:00,168.35,168.49,168.3,168.44,8614.0,168.35,168.49,168.3,168.44,8614.0
2024-08-14 13:20:00,168.42,168.51,168.26,168.44,12214.0,168.42,168.51,168.26,168.44,12214.0
2024-08-14 13:25:00,168.49,168.63,168.31,168.51,9730.0,168.49,168.63,168.31,168.51,9730.0
2024-08-14 13:30:00,168.49,168.63,168.35,168.47,11072.0,168.49,168.63,168.35,168.47,11072.0
2024-08-14 13:35:00,168.44,168.62,168.41,168.46,10539.0,168.44,168.62,168.41,168.46,10539.0
2024-08-14 13:40:00,168.49,168.68,168.44,168.68,16031.0,168.49,168.68,168.44,168.68,16031.0
2024-08-14 13:45:00,168.68,169.17,168.66,169.03,39996.0,168.68,169.17,168.66,169.03,39996.0
2024-08-14 13:50:00,169.03,169.15,168.9,169.03,16687.0,169.03,169.15,168.9,169.03,16687.0
2024-08-14 13:55:00,169.02,169.04,168.88,169.0,14249.0,169.02,169.04,168.88,169.0,14249.0
2024-08-14 14:00:00,168.96,168.98,168.73,168.74,14826.0,168.96,168.98,168.73,168.74,14826.0
2024-08-14 14:05:00,168.8,168.87,168.6,168.6,10695.0,168.8,168.87,168.6,168.6,10695.0
2024-08-14 14:10:00,168.58,168.65,168.43,168.44,21275.0,168.58,168.65,168.43,168.44,21275.0
2024-08-14 14:15:00,168.43,168.53,168.34,168.43,19049.0,168.43,168.53,168.34,168.43,19049.0
2024-08-14 14:20:00,168.39,168.49,168.32,168.37,14712.0,168.39,168.49,168.32,168.37,14712.0
2024-08-14 14:25:00,168.34,168.4,168.1,168.16,32200.0,168.34,168.4,168.1,168.16,32200.0
2024-08-14 14:30:00,168.19,168.36,168.07,168.08,16464.0,168.19,168.36,168.07,168.08,16464.0
2024-08-14 14:35:00,168.08,168.24,168.04,168.13,13291.0,168.08,168.24,168.04,168.13,13291.0
2024-08-14 14:40:00,168.16,168.3,168.15,168.2,17051.0,168.16,168.3,168.15,168.2,17051.0
2024-08-14 14:45:00,168.14,168.26,168.08,168.08,15802.0,168.14,168.26,168.08,168.08,15802.0
2024-08-14 14:50:00,168.1,168.21,168.07,168.14,12756.0,168.1,168.21,168.07,168.14,12756.0
2024-08-14 14:55:00,168.13,168.56,168.13,168.55,21746.0,168.13,168.56,168.13,168.55,21746.0
2024-08-14 15:00:00,168.53,168.54,168.42,168.5,15539.0,168.53,168.54,168.42,168.5,15539.0
2024-08-14 15:05:00,168.51,168.61,168.44,168.61,19788.0,168.51,168.61,168.44,168.61,19788.0
2024-08-14 15:10:00,168.6,168.66,168.25,168.34,18134.0,168.6,168.66,168.25,168.34,18134.0
2024-08-14 15:15:00,168.26,168.5,168.16,168.31,70098.0,168.26,168.5,168.16,168.31,70098.0
2024-08-14 15:20:00,168.34,168.56,168.2,168.45,16170.0,168.34,168.56,168.2,168.45,16170.0
2024-08-14 15:25:00,168.48,168.78,168.44,168.53,25316.0,168.48,168.78,168.44,168.53,25316.0
2024-08-14 15:30:00,168.53,168.55,168.26,168.36,20371.0,168.53,168.55,168.26,168.36,20371.0
2024-08-14 15:35:00,168.39,168.63,168.38,168.55,19322.0,168.39,168.63,168.38,168.55,19322.0
2024-08-14 15:40:00,168.55,168.63,168.44,168.54,20237.0,168.55,168.63,168.44,168.54,20237.0
2024-08-14 15:45:00,168.54,168.72,168.48,168.65,37910.0,168.54,168.72,168.48,168.65,37910.0
2024-08-14 15:50:00,168.66,168.75,168.15,168.18,61236.0,168.66,168.75,168.15,168.18,61236.0
2024-08-14 15:55:00,168.17,168.96,168.06,168.39,207941.0,168.17,168.96,168.06,168.39,207941.0
2024-08-15 09:30:00,170.0,171.93,169.98,171.81,179967.0,170.0,171.93,169.98,171.81,179967.0
2024-08-15 09:35:00,171.81,172.56,171.7,172.52,104810.0,171.81,172.56,171.7,172.52,104810.0
2024-08-15 09:40:00,172.56,172.94,172.4,172.84,65005.0,172.56,172.94,172.4,172.84,65005.0
2024-08-15 09:45:00,172.9,173.12,171.9,172.38,72764.0,172.9,173.12,171.9,172.38,72764.0
2024-08-15 09:50:00,172.46,172.5,171.62,171.76,52096.0,172.46,172.5,171.62,171.76,52096.0
2024-08-15 09:55:00,171.62,171.77,171.19,171.45,37328.0,171.62,171.77,171.19,171.45,37328.0
2024-08-15 10:00:00,171.4,171.9,171.28,171.33,73856.0,171.4,171.9,171.28,171.33,73856.0
2024-08-15 10:05:00,171.28,171.61,171.07,171.52,28851.0,171.28,171.61,171.07,171.52,28851.0
2024-08-15 10:10:00,171.47,171.71,171.28,171.64,48274.0,171.47,171.71,171.28,171.64,48274.0
2024-08-15 10:15:00,171.7,171.99,171.62,171.81,38131.0,171.7,171.99,171.62,171.81,38131.0
2024-08-15 10:20:00,171.8,171.95,171.47,171.47,24695.0,171.8,171.95,171.47,171.47,24695.0
2024-08-15 10:25:00,171.46,171.86,171.19,171.86,32422.0,171.46,171.86,171.19,171.86,32422.0
2024-08-15 10:30:00,171.9,172.13,171.9,172.11,36503.0,171.9,172.13,171.9,172.11,36503.0
2024-08-15 10:35:00,172.11,172.12,171.73,171.76,30316.0,172.11,172.12,171.73,171.76,30316.0
2024-08-15 10:40:00,171.77,172.0,171.53,171.96,36993.0,171.77,172.0,171.53,171.96,36993.0
2024-08-15 10:45:00,171.98,172.08,171.82,172.08,33707.0,171.98,172.08,171.82,172.08,33707.0
2024-08-15 10:50:00,172.03,172.18,171.92,172.04,22480.0,172.03,172.18,171.92,172.04,22480.0
2024-08-15 10:55:00,172.05,172.09,171.93,172.06,14338.0,172.05,172.09,171.93,172.06,14338.0
2024-08-15 11:00:00,172.05,172.5,171.91,172.47,50576.0,172.05,172.5,171.91,172.47,50576.0
2024-08-15 11:05:00,172.48,172.87,172.45,172.75,42039.0,172.48,172.87,172.45,172.75,42039.0
2024-08-15 11:10:00,172.76,172.9,172.5,172.8,19314.0,172.76,172.9,172.5,172.8,19314.0
2024-08-15 11:15:00,172.84,173.37,172.77,173.26,56281.0,172.84,173.37,172.77,173.26,56281.0
2024-08-15 11:20:00,173.26,173.28,172.92,173.09,33077.0,173.26,173.28,172.92,173.09,33077.0
2024-08-15 11:25:00,173.09,173.12,172.65,172.69,41889.0,173.09,173.12,172.65,172.69,41889.0
2024-08-15 11:30:00,172.69,172.8,172.63,172.64,29143.0,172.69,172.8,172.63,172.64,29143.0
2024-08-15 11:35:00,172.71,172.85,172.58,172.76,22186.0,172.71,172.85,172.58,172.76,22186.0
2024-08-15 11:40:00,172.75,172.95,172.55,172.93,18081.0,172.75,172.95,172.55,172.93,18081.0
2024-08-15 11:45:00,172.95,173.0,172.74,172.82,15454.0,172.95,173.0,172.74,172.82,15454.0
2024-08-15 11:50:00,172.82,173.15,172.75,173.11,18933.0,172.82,173.15,172.75,173.11,18933.0
2024-08-15 11:55:00,173.09,173.33,172.95,172.97,30314.0,173.09,173.33,172.95,172.97,30314.0
2024-08-15 12:00:00,173.0,173.26,172.73,173.14,31050.0,173.0,173.26,172.73,173.14,31050.0
2024-08-15 12:05:00,173.14,173.14,172.92,173.04,11984.0,173.14,173.14,172.92,173.04,11984.0
2024-08-15 12:10:00,173.02,173.1,173.01,173.06,12713.0,173.02,173.1,173.01,173.06,12713.0
2024-08-15 12:15:00,173.03,173.26,173.01,173.14,33998.0,173.03,173.26,173.01,173.14,33998.0
2024-08-15 12:20:00,173.17,173.24,173.11,173.2,9160.0,173.17,173.24,173.11,173.2,9160.0
2024-08-15 12:25:00,173.17,173.42,173.1,173.42,32279.0,173.17,173.42,173.1,173.42,32279.0
2024-08-15 12:30:00,173.4,173.78,173.4,173.76,64084.0,173.4,173.78,173.4,173.76,64084.0
2024-08-15 12:35:00,173.74,173.83,173.56,173.64,35018.0,173.74,173.83,173.56,173.64,35018.0
2024-08-15 12:40:00,173.64,173.74,173.53,173.72,35913.0,173.64,173.74,173.53,173.72,35913.0
2024-08-15 12:45:00,173.72,174.13,173.69,173.96,130001.0,173.72,174.13,173.69,173.96,130001.0
2024-08-15 12:50:00,173.98,174.12,173.86,173.97,44135.0,173.98,174.12,173.86,173.97,44135.0
2024-08-15 12:55:00,173.97,174.26,173.97,174.13,34265.0,173.97,174.26,173.97,174.13,34265.0
2024-08-15 13:00:00,174.18,174.24,173.98,174.1,41902.0,174.18,174.24,173.98,174.1,41902.0
2024-08-15 13:05:00,174.05,174.09,173.86,173.9,36173.0,174.05,174.09,173.86,173.9,36173.0
2024-08-15 13:10:00,173.9,173.99,173.76,173.99,44919.0,173.9,173.99,173.76,173.99,44919.0
2024-08-15 13:15:00,173.97,174.09,173.9,173.93,16842.0,173.97,174.09,173.9,173.93,16842.0
2024-08-15 13:20:00,173.95,174.0,173.91,173.97,18189.0,173.95,174.0,173.91,173.97,18189.0
2024-08-15 13:25:00,173.97,174.12,173.9,173.99,28149.0,173.97,174.12,173.9,173.99,28149.0
2024-08-15 13:30:00,173.97,174.09,173.78,173.85,45260.0,173.97,174.09,173.78,173.85,45260.0
2024-08-15 13:35:00,173.89,174.15,173.85,174.05,46193.0,173.89,174.15,173.85,174.05,46193.0
2024-08-15 13:40:00,174.06,174.66,174.05,174.49,48040.0,174.06,174.66,174.05,174.49,48040.0
2024-08-15 13:45:00,174.48,174.52,174.06,174.17,30816.0,174.48,174.52,174.06,174.17,30816.0
2024-08-15 13:50:00,174.2,174.22,173.93,173.97,47655.0,174.2,174.22,173.93,173.97,47655.0
2024-08-15 13:55:00,173.95,174.32,173.95,174.14,34004.0,173.95,174.32,173.95,174.14,34004.0
2024-08-15 14:00:00,174.07,174.35,173.94,174.35,31150.0,174.07,174.35,173.94,174.35,31150.0
2024-08-15 14:05:00,174.35,174.41,174.26,174.31,22616.0,174.35,174.41,174.26,174.31,22616.0
2024-08-15 14:10:00,174.3,174.39,174.2,174.25,19191.0,174.3,174.39,174.2,174.25,19191.0
2024-08-15 14:15:00,174.2,174.44,174.2,174.4,16965.0,174.2,174.44,174.2,174.4,16965.0
2024-08-15 14:20:00,174.39,174.55,174.37,174.46,20017.0,174.39,174.55,174.37,174.46,20017.0
2024-08-15 14:25:00,174.5,174.74,174.46,174.74,34720.0,174.5,174.74,174.46,174.74,34720.0
2024-08-15 14:30:00,174.74,174.8,174.36,174.36,37874.0,174.74,174.8,174.36,174.36,37874.0
2024-08-15 14:35:00,174.37,174.58,174.36,174.57,28779.0,174.37,174.58,174.36,174.57,28779.0
2024-08-15 14:40:00,174.6,175.06,174.57,174.97,66494.0,174.6,175.06,174.57,174.97,66494.0
2024-08-15 14:45:00,174.97,174.99,174.66,174.68,44873.0,174.97,174.99,174.66,174.68,44873.0
2024-08-15 14:50:00,174.7,174.85,174.44,174.81,44917.0,174.7,174.85,174.44,174.81,44917.0
2024-08-15 14:55:00,174.83,175.12,174.77,175.04,49896.0,174.83,175.12,174.77,175.04,49896.0
2024-08-15 15:00:00,175.02,175.18,174.96,174.96,59575.0,175.02,175.18,174.96,174.96,59575.0
2024-08-15 15:05:00,174.99,175.24,174.85,175.01,40429.0,174.99,175.24,174.85,175.01,40429.0
2024-08-15 15:10:00,175.01,175.23,174.91,175.21,40483.0,175.01,175.23,174.91,175.21,40483.0
2024-08-15 15:15:00,175.23,175.64,175.17,175.52,97619.0,175.23,175.64,175.17,175.52,97619.0
2024-08-15 15:20:00,175.55,175.59,175.27,175.53,57802.0,175.55,175.59,175.27,175.53,57802.0
2024-08-15 15:25:00,175.53,175.65,175.31,175.44,154611.0,175.53,175.65,175.31,175.44,154611.0
2024-08-15 15:30:00,175.44,175.98,175.44,175.95,69614.0,175.44,175.98,175.44,175.95,69614.0
2024-08-15 15:35:00,175.94,176.05,175.89,175.97,75907.0,175.94,176.05,175.89,175.97,75907.0
2024-08-15 15:40:00,175.99,176.17,175.79,175.9,73791.0,175.99,176.17,175.79,175.9,73791.0
2024-08-15 15:45:00,175.91,176.33,175.88,176.05,114835.0,175.91,176.33,175.88,176.05,114835.0
2024-08-15 15:50:00,176.04,176.27,175.96,176.25,150726.0,176.04,176.27,175.96,176.25,150726.0
2024-08-15 15:55:00,176.28,176.56,176.17,176.44,297538.0,176.28,176.56,176.17,176.44,297538.0
2024-08-16 09:30:00,176.3,178.25,176.3,177.51,225767.0,176.3,178.25,176.3,177.51,225767.0
2024-08-16 09:35:00,177.65,177.68,176.45,176.59,88467.0,177.65,177.68,176.45,176.59,88467.0
2024-08-16 09:40:00,176.51,177.34,176.44,176.92,52352.0,176.51,177.34,176.44,176.92,52352.0
2024-08-16 09:45:00,176.92,177.34,176.83,177.26,86834.0,176.92,177.34,176.83,177.26,86834.0
2024-08-16 09:50:00,177.27,177.89,177.15,177.5,73200.0,177.27,177.89,177.15,177.5,73200.0
2024-08-16 09:55:00,177.48,178.01,177.31,177.71,84252.0,177.48,178.01,177.31,177.71,84252.0
2024-08-16 10:00:00,177.84,178.36,177.77,178.1,89581.0,177.84,178.36,177.77,178.1,89581.0
2024-08-16 10:05:00,178.07,178.35,177.96,178.2,66502.0,178.07,178.35,177.96,178.2,66502.0
2024-08-16 10:10:00,178.2,178.9,178.15,178.72,84617.0,178.2,178.9,178.15,178.72,84617.0
2024-08-16 10:15:00,178.75,178.94,178.45,178.87,92948.0,178.75,178.94,178.45,178.87,92948.0
2024-08-16 10:20:00,178.92,179.01,178.46,178.9,73940.0,178.92,179.01,178.46,178.9,73940.0
2024-08-16 10:25:00,178.99,179.08,178.56,178.67,47459.0,178.99,179.08,178.56,178.67,47459.0
2024-08-16 10:30:00,178.58,178.73,178.01,178.22,82176.0,178.58,178.73,178.01,178.22,82176.0
2024-08-16 10:35:00,178.25,178.53,178.16,178.31,97422.0,178.25,178.53,178.16,178.31,97422.0
2024-08-16 10:40:00,178.32,178.34,177.7,178.11,42666.0,178.32,178.34,177.7,178.11,42666.0
2024-08-16 10:45:00,178.11,178.26,177.64,177.75,42892.0,178.11,178.26,177.64,177.75,42892.0
2024-08-16 10:50:00,177.79,178.14,177.6,177.67,40656.0,177.79,178.14,177.6,177.67,40656.0
2024-08-16 10:55:00,177.74,178.02,177.71,177.83,32262.0,177.74,178.02,177.71,177.83,32262.0
2024-08-16 11:00:00,177.85,177.92,177.35,177.44,42305.0,177.85,177.92,177.35,177.44,42305.0
2024-08-16 11:05:00,177.39,177.62,177.33,177.49,31779.0,177.39,177.62,177.33,177.49,31779.0
2024-08-16 11:10:00,177.52,177.6,177.2,177.49,22804.0,177.52,177.6,177.2,177.49,22804.0
2024-08-16 11:15:00,177.44,177.46,177.03,177.1,25727.0,177.44,177.46,177.03,177.1,25727.0
2024-08-16 11:20:00,177.06,177.07,176.61,176.68,50711.0,177.06,177.07,176.61,176.68,50711.0
2024-08-16 11:25:00,176.62,176.81,176.51,176.74,64456.0,176.62,176.81,176.51,176.74,64456.0
2024-08-16 11:30:00,176.74,176.74,176.42,176.67,27230.0,176.74,176.74,176.42,176.67,27230.0
2024-08-16 11:35:00,176.67,177.34,176.67,176.99,44468.0,176.67,177.34,176.67,176.99,44468.0
2024-08-16 11:40:00,177.01,177.26,176.99,177.23,26031.0,177.01,177.26,176.99,177.23,26031.0
2024-08-16 11:45:00,177.25,177.87,177.25,177.71,38798.0,177.25,177.87,177.25,177.71,38798.0
2024-08-16 11:50:00,177.7,177.93,177.64,177.87,26529.0,177.7,177.93,177.64,177.87,26529.0
2024-08-16 11:55:00,177.9,178.18,177.76,178.09,29778.0,177.9,178.18,177.76,178.09,29778.0
2024-08-16 12:00:00,178.06,178.14,177.91,177.93,26231.0,178.06,178.14,177.91,177.93,26231.0
2024-08-16 12:05:00,177.99,178.2,177.85,178.17,23618.0,177.99,178.2,177.85,178.17,23618.0
2024-08-16 12:10:00,178.14,178.18,177.72,178.15,23653.0,178.14,178.18,177.72,178.15,23653.0
2024-08-16 12:15:00,178.1,178.37,178.08,178.24,23128.0,178.1,178.37,178.08,178.24,23128.0
2024-08-16 12:20:00,178.22,178.37,178.09,178.32,12408.0,178.22,178.37,178.09,178.32,12408.0
2024-08-16 12:25:00,178.28,178.32,178.11,178.19,13896.0,178.28,178.32,178.11,178.19,13896.0
2024-08-16 12:30:00,178.18,178.45,178.02,178.43,24687.0,178.18,178.45,178.02,178.43,24687.0
2024-08-16 12:35:00,178.44,178.57,178.39,178.53,19365.0,178.44,178.57,178.39,178.53,19365.0
2024-08-16 12:40:00,178.53,178.64,178.42,178.56,32195.0,178.53,178.64,178.42,178.56,32195.0
2024-08-16 12:45:00,178.55,178.59,178.41,178.54,24425.0,178.55,178.59,178.41,178.54,24425.0
2024-08-16 12:50:00,178.57,178.62,178.47,178.56,16102.0,178.57,178.62,178.47,178.56,16102.0
2024-08-16 12:55:00,178.53,178.84,178.48,178.67,32872.0,178.53,178.84,178.48,178.67,32872.0
2024-08-16 13:00:00,178.68,178.74,178.42,178.5,13882.0,178.68,178.74,178.42,178.5,13882.0
2024-08-16 13:05:00,178.5,178.75,178.5,178.59,28086.0,178.5,178.75,178.5,178.59,28086.0
2024-08-16 13:10:00,178.54,178.77,178.48,178.71,41946.0,178.54,178.77,178.48,178.71,41946.0
2024-08-16 13:15:00,178.77,178.77,178.55,178.6,17243.0,178.77,178.77,178.55,178.6,17243.0
2024-08-16 13:20:00,178.6,178.73,178.53,178.54,27191.0,178.6,178.73,178.53,178.54,27191.0
2024-08-16 13:25:00,178.52,178.82,178.52,178.79,17475.0,178.52,178.82,178.52,178.79,17475.0
2024-08-16 13:30:00,178.76,178.82,178.61,178.67,17227.0,178.76,178.82,178.61,178.67,17227.0
2024-08-16 13:35:00,178.69,179.05,178.68,178.76,55331.0,178.69,179.05,178.68,178.76,55331.0
2024-08-16 13:40:00,178.82,178.92,178.65,178.88,25384.0,178.82,178.92,178.65,178.88,25384.0
2024-08-16 13:45:00,178.89,179.1,178.88,179.07,21643.0,178.89,179.1,178.88,179.07,21643.0
2024-08-16 13:50:00,179.07,179.24,178.97,179.21,22784.0,179.07,179.24,178.97,179.21,22784.0
2024-08-16 13:55:00,179.25,179.45,179.2,179.41,35876.0,179.25,179.45,179.2,179.41,35876.0
2024-08-16 14:00:00,179.43,179.54,179.38,179.47,42413.0,179.43,179.54,179.38,179.47,42413.0
2024-08-16 14:05:00,179.45,179.74,179.4,179.43,66673.0,179.45,179.74,179.4,179.43,66673.0
2024-08-16 14:10:00,179.42,179.55,179.27,179.55,56780.0,179.42,179.55,179.27,179.55,56780.0
2024-08-16 14:15:00,179.54,179.66,179.51,179.61,19998.0,179.54,179.66,179.51,179.61,19998.0
2024-08-16 14:20:00,179.61,179.76,179.56,179.75,40786.0,179.61,179.76,179.56,179.75,40786.0
2024-08-16 14:25:00,179.73,179.99,179.71,179.89,57016.0,179.73,179.99,179.71,179.89,57016.0
2024-08-16 14:30:00,179.93,180.1,179.8,180.04,109400.0,179.93,180.1,179.8,180.04,109400.0
2024-08-16 14:35:00,180.03,180.19,179.93,180.14,46337.0,180.03,180.19,179.93,180.14,46337.0
2024-08-16 14:40:00,180.15,180.44,180.1,180.11,68672.0,180.15,180.44,180.1,180.11,68672.0
2024-08-16 14:45:00,180.1,180.26,179.96,180.2,57823.0,180.1,180.26,179.96,180.2,57823.0
2024-08-16 14:50:00,180.23,180.28,180.13,180.15,57500.0,180.23,180.28,180.13,180.15,57500.0
2024-08-16 14:55:00,180.2,180.36,180.18,180.29,33673.0,180.2,180.36,180.18,180.29,33673.0
2024-08-16 15:00:00,180.28,180.44,180.25,180.35,35874.0,180.28,180.44,180.25,180.35,35874.0
2024-08-16 15:05:00,180.32,180.5,180.31,180.41,56980.0,180.32,180.5,180.31,180.41,56980.0
2024-08-16 15:10:00,180.38,180.51,180.23,180.49,52160.0,180.38,180.51,180.23,180.49,52160.0
2024-08-16 15:15:00,180.47,180.48,180.22,180.22,44765.0,180.47,180.48,180.22,180.22,44765.0
2024-08-16 15:20:00,180.26,180.4,180.07,180.21,69855.0,180.26,180.4,180.07,180.21,69855.0
2024-08-16 15:25:00,180.2,180.29,180.0,180.04,69228.0,180.2,180.29,180.0,180.04,69228.0
2024-08-16 15:30:00,180.02,180.37,179.84,180.37,71361.0,180.02,180.37,179.84,180.37,71361.0
2024-08-16 15:35:00,180.33,180.34,180.11,180.19,49880.0,180.33,180.34,180.11,180.19,49880.0
2024-08-16 15:40:00,180.2,180.33,180.13,180.27,88258.0,180.2,180.33,180.13,180.27,88258.0
2024-08-16 15:45:00,180.25,180.27,179.89,180.0,120680.0,180.25,180.27,179.89,180.0,120680.0
2024-08-16 15:50:00,180.0,180.04,179.83,179.95,158498.0,180.0,180.04,179.83,179.95,158498.0
2024-08-16 15:55:00,179.95,180.07,179.72,180.0,356861.0,179.95,180.07,179.72,180.0,356861.0
2024-08-19 09:30:00,180.04,180.55,179.68,180.04,109998.0,180.04,180.55,179.68,180.04,109998.0
2024-08-19 09:35:00,180.04,180.7,179.82,180.41,39703.0,180.04,180.7,179.82,180.41,39703.0
2024-08-19 09:40:00,180.35,180.39,179.9,179.93,23435.0,180.35,180.39,179.9,179.93,23435.0
2024-08-19 09:45:00,180.1,180.18,179.5,179.67,43574.0,180.1,180.18,179.5,179.67,43574.0
2024-08-19 09:50:00,179.74,179.79,178.9,179.1,59822.0,179.74,179.79,178.9,179.1,59822.0
2024-08-19 09:55:00,179.13,179.26,178.75,178.94,53084.0,179.13,179.26,178.75,178.94,53084.0
2024-08-19 10:00:00,178.91,180.05,178.87,179.72,63427.0,178.91,180.05,178.87,179.72,63427.0
2024-08-19 10:05:00,179.73,180.44,179.5,180.3,52765.0,179.73,180.44,179.5,180.3,52765.0
2024-08-19 10:10:00,180.33,180.35,179.97,180.11,24909.0,180.33,180.35,179.97,180.11,24909.0
2024-08-19 10:15:00,180.09,180.16,179.19,179.23,46668.0,180.09,180.16,179.19,179.23,46668.0
2024-08-19 10:20:00,179.25,179.64,179.05,179.56,47134.0,179.25,179.64,179.05,179.56,47134.0
2024-08-19 10:25:00,179.56,179.77,179.46,179.64,14489.0,179.56,179.77,179.46,179.64,14489.0
2024-08-19 10:30:00,179.64,179.69,179.29,179.43,27771.0,179.64,179.69,179.29,179.43,27771.0
2024-08-19 10:35:00,179.42,179.55,179.05,179.25,31469.0,179.42,179.55,179.05,179.25,31469.0
2024-08-19 10:40:00,179.36,179.71,179.25,179.29,34119.0,179.36,179.71,179.25,179.29,34119.0
2024-08-19 10:45:00,179.32,179.55,179.22,179.42,19588.0,179.32,179.55,179.22,179.42,19588.0
2024-08-19 10:50:00,179.46,179.72,179.4,179.67,20172.0,179.46,179.72,179.4,179.67,20172.0
2024-08-19 10:55:00,179.62,179.74,179.37,179.47,37237.0,179.62,179.74,179.37,179.47,37237.0
2024-08-19 11:00:00,179.44,179.45,179.15,179.17,32667.0,179.44,179.45,179.15,179.17,32667.0
2024-08-19 11:05:00,179.15,179.28,179.04,179.18,34920.0,179.15,179.28,179.04,179.18,34920.0
2024-08-19 11:10:00,179.18,179.41,179.14,179.25,19141.0,179.18,179.41,179.14,179.25,19141.0
2024-08-19 11:15:00,179.25,179.6,179.18,179.55,30769.0,179.25,179.6,179.18,179.55,30769.0
2024-08-19 11:20:00,179.55,179.65,179.46,179.64,17743.0,179.55,179.65,179.46,179.64,17743.0
2024-08-19 11:25:00,179.66,179.71,179.38,179.39,36019.0,179.66,179.71,179.38,179.39,36019.0
2024-08-19 11:30:00,179.41,179.48,179.25,179.25,17973.0,179.41,179.48,179.25,179.25,17973.0
2024-08-19 11:35:00,179.25,179.4,179.25,179.31,17309.0,179.25,179.4,179.25,179.31,17309.0
2024-08-19 11:40:00,179.3,179.37,179.15,179.28,16231.0,179.3,179.37,179.15,179.28,16231.0
2024-08-19 11:45:00,179.28,179.33,179.05,179.07,23186.0,179.28,179.33,179.05,179.07,23186.0
2024-08-19 11:50:00,179.07,179.28,179.04,179.21,20222.0,179.07,179.28,179.04,179.21,20222.0
2024-08-19 11:55:00,179.25,179.25,179.0,179.11,33358.0,179.25,179.25,179.0,179.11,33358.0
2024-08-19 12:00:00,179.07,179.1,178.9,178.91,19465.0,179.07,179.1,178.9,178.91,19465.0
2024-08-19 12:05:00,178.9,179.08,178.83,179.04,20656.0,178.9,179.08,178.83,179.04,20656.0
2024-08-19 12:10:00,179.03,179.25,179.0,179.18,23296.0,179.03,179.25,179.0,179.18,23296.0
2024-08-19 12:15:00,179.19,179.37,179.14,179.31,23135.0,179.19,179.37,179.14,179.31,23135.0
2024-08-19 12:20:00,179.31,179.33,179.22,179.25,11377.0,179.31,179.33,179.22,179.25,11377.0
2024-08-19 12:25:00,179.21,179.22,179.0,179.14,29965.0,179.21,179.22,179.0,179.14,29965.0
2024-08-19 12:30:00,179.1,179.21,179.06,179.16,10366.0,179.1,179.21,179.06,179.16,10366.0
2024-08-19 12:35:00,179.16,179.47,179.1,179.33,16769.0,179.16,179.47,179.1,179.33,16769.0
2024-08-19 12:40:00,179.35,179.55,179.31,179.48,27246.0,179.35,179.55,179.31,179.48,27246.0
2024-08-19 12:45:00,179.44,179.44,179.19,179.36,11483.0,179.44,179.44,179.19,179.36,11483.0
2024-08-19 12:50:00,179.36,179.55,179.32,179.45,15093.0,179.36,179.55,179.32,179.45,15093.0
2024-08-19 12:55:00,179.4,179.41,179.18,179.18,18881.0,179.4,179.41,179.18,179.18,18881.0
2024-08-19 13:00:00,179.18,179.25,179.05,179.2,20008.0,179.18,179.25,179.05,179.2,20008.0
2024-08-19 13:05:00,179.16,179.22,179.05,179.11,13375.0,179.16,179.22,179.05,179.11,13375.0
2024-08-19 13:10:00,179.11,179.13,178.9,178.9,18361.0,179.11,179.13,178.9,178.9,18361.0
2024-08-19 13:15:00,178.95,179.04,178.81,178.81,13671.0,178.95,179.04,178.81,178.81,13671.0
2024-08-19 13:20:00,178.85,178.85,178.5,178.52,34163.0,178.85,178.85,178.5,178.52,34163.0
2024-08-19 13:25:00,178.52,178.54,178.18,178.19,40589.0,178.52,178.54,178.18,178.19,40589.0
2024-08-19 13:30:00,178.17,178.25,178.01,178.14,38576.0,178.17,178.25,178.01,178.14,38576.0
2024-08-19 13:35:00,178.11,178.48,178.11,178.34,31801.0,178.11,178.48,178.11,178.34,31801.0
2024-08-19 13:40:00,178.33,178.5,178.3,178.5,27364.0,178.33,178.5,178.3,178.5,27364.0
2024-08-19 13:45:00,178.5,178.51,178.24,178.3,20513.0,178.5,178.51,178.24,178.3,20513.0
2024-08-19 13:50:00,178.3,178.39,178.12,178.37,16522.0,178.3,178.39,178.12,178.37,16522.0
2024-08-19 13:55:00,178.41,178.41,178.18,178.3,17129.0,178.41,178.41,178.18,178.3,17129.0
2024-08-19 14:00:00,178.29,178.3,178.15,178.15,14374.0,178.29,178.3,178.15,178.15,14374.0
2024-08-19 14:05:00,178.16,178.23,177.8,177.86,47139.0,178.16,178.23,177.8,177.86,47139.0
2024-08-19 14:10:00,177.87,177.9,177.63,177.89,48969.0,177.87,177.9,177.63,177.89,48969.0
2024-08-19 14:15:00,177.9,178.06,177.82,177.97,27814.0,177.9,178.06,177.82,177.97,27814.0
2024-08-19 14:20:00,177.94,178.43,177.94,178.33,21748.0,177.94,178.43,177.94,178.33,21748.0
2024-08-19 14:25:00,178.35,178.36,178.1,178.17,11854.0,178.35,178.36,178.1,178.17,11854.0
2024-08-19 14:30:00,178.17,178.39,178.17,178.37,15753.0,178.17,178.39,178.17,178.37,15753.0
2024-08-19 14:35:00,178.33,178.45,178.31,178.33,20797.0,178.33,178.45,178.31,178.33,20797.0
2024-08-19 14:40:00,178.33,178.47,178.25,178.31,20805.0,178.33,178.47,178.25,178.31,20805.0
2024-08-19 14:45:00,178.31,178.38,178.22,178.35,21708.0,178.31,178.38,178.22,178.35,21708.0
2024-08-19 14:50:00,178.33,178.41,178.32,178.34,9582.0,178.33,178.41,178.32,178.34,9582.0
2024-08-19 14:55:00,178.33,178.74,178.27,178.65,58072.0,178.33,178.74,178.27,178.65,58072.0
2024-08-19 15:00:00,178.6,178.7,178.47,178.6,15644.0,178.6,178.7,178.47,178.6,15644.0
2024-08-19 15:05:00,178.56,178.88,178.56,178.74,26769.0,178.56,178.88,178.56,178.74,26769.0
2024-08-19 15:10:00,178.76,178.78,178.57,178.75,10650.0,178.76,178.78,178.57,178.75,10650.0
2024-08-19 15:15:00,178.73,179.04,178.73,179.04,31213.0,178.73,179.04,178.73,179.04,31213.0
2024-08-19 15:20:00,179.0,179.13,178.93,179.13,15518.0,179.0,179.13,178.93,179.13,15518.0
2024-08-19 15:25:00,179.09,179.25,179.03,179.16,32866.0,179.09,179.25,179.03,179.16,32866.0
2024-08-19 15:30:00,179.1,179.15,178.93,179.07,29002.0,179.1,179.15,178.93,179.07,29002.0
2024-08-19 15:35:00,179.06,179.1,178.85,178.95,20930.0,179.06,179.1,178.85,178.95,20930.0
2024-08-19 15:40:00,178.95,179.06,178.9,179.01,13194.0,178.95,179.06,178.9,179.01,13194.0
2024-08-19 15:45:00,178.98,179.14,178.96,179.1,28088.0,178.98,179.14,178.96,179.1,28088.0
2024-08-19 15:50:00,179.15,179.38,179.07,179.28,71257.0,179.15,179.38,179.07,179.28,71257.0
2024-08-19 15:55:00,179.3,179.72,179.28,179.69,159412.0,179.3,179.72,179.28,179.69,159412.0
2024-08-20 09:30:00,176.49,177.5,174.72,174.77,428239.0,176.49,177.5,174.72,174.77,428239.0
2024-08-20 09:35:00,174.76,175.69,174.69,175.28,191420.0,174.76,175.69,174.69,175.28,191420.0
2024-08-20 09:40:00,175.28,176.4,175.12,176.2,129755.0,175.28,176.4,175.12,176.2,129755.0
2024-08-20 09:45:00,176.22,176.29,174.96,175.35,116398.0,176.22,176.29,174.96,175.35,116398.0
2024-08-20 09:50:00,175.28,175.69,174.8,174.91,160279.0,175.28,175.69,174.8,174.91,160279.0
2024-08-20 09:55:00,174.91,175.03,174.3,174.3,181307.0,174.91,175.03,174.3,174.3,181307.0
2024-08-20 10:00:00,174.3,174.36,173.33,173.46,257382.0,174.3,174.36,173.33,173.46,257382.0
2024-08-20 10:05:00,173.43,174.04,173.29,173.59,188960.0,173.43,174.04,173.29,173.59,188960.0
2024-08-20 10:10:00,173.54,173.57,173.21,173.42,144221.0,173.54,173.57,173.21,173.42,144221.0
2024-08-20 10:15:00,173.44,173.95,173.44,173.7,115646.0,173.44,173.95,173.44,173.7,115646.0
2024-08-20 10:20:00,173.79,173.85,173.15,173.2,76441.0,173.79,173.85,173.15,173.2,76441.0
2024-08-20 10:25:00,173.2,173.72,173.15,173.47,113165.0,173.2,173.72,173.15,173.47,113165.0
2024-08-20 10:30:00,173.46,173.64,173.3,173.35,58753.0,173.46,173.64,173.3,173.35,58753.0
2024-08-20 10:35:00,173.3,173.31,172.42,172.42,161048.0,173.3,173.31,172.42,172.42,161048.0
2024-08-20 10:40:00,172.46,172.69,172.09,172.09,141606.0,172.46,172.69,172.09,172.09,141606.0
2024-08-20 10:45:00,172.1,172.36,171.9,171.97,144520.0,172.1,172.36,171.9,171.97,144520.0
2024-08-20 10:50:00,171.99,172.02,170.95,171.03,239488.0,171.99,172.02,170.95,171.03,239488.0
2024-08-20 10:55:00,171.02,171.29,170.63,170.75,175579.0,171.02,171.29,170.63,170.75,175579.0
2024-08-20 11:00:00,170.77,170.94,170.43,170.75,153169.0,170.77,170.94,170.43,170.75,153169.0
2024-08-20 11:05:00,170.72,171.2,170.65,170.89,192091.0,170.72,171.2,170.65,170.89,192091.0
2024-08-20 11:10:00,170.91,170.93,170.06,170.19,139789.0,170.91,170.93,170.06,170.19,139789.0
2024-08-20 11:15:00,170.18,170.68,170.04,170.66,112324.0,170.18,170.68,170.04,170.66,112324.0
2024-08-20 11:20:00,170.61,170.91,170.36,170.88,119848.0,170.61,170.91,170.36,170.88,119848.0
2024-08-20 11:25:00,170.89,171.0,170.29,170.4,93797.0,170.89,171.0,170.29,170.4,93797.0
2024-08-20 11:30:00,170.44,170.7,170.25,170.62,116581.0,170.44,170.7,170.25,170.62,116581.0
2024-08-20 11:35:00,170.59,170.86,170.33,170.73,119274.0,170.59,170.86,170.33,170.73,119274.0
2024-08-20 11:40:00,170.73,170.94,170.56,170.88,108464.0,170.73,170.94,170.56,170.88,108464.0
2024-08-20 11:45:00,170.89,170.95,170.63,170.95,71019.0,170.89,170.95,170.63,170.95,71019.0
2024-08-20 11:50:00,170.94,171.59,170.84,171.54,131684.0,170.94,171.59,170.84,171.54,131684.0
2024-08-20 11:55:00,171.5,171.7,171.28,171.5,124279.0,171.5,171.7,171.28,171.5,124279.0
2024-08-20 12:00:00,171.49,171.62,171.09,171.34,85899.0,171.49,171.62,171.09,171.34,85899.0
2024-08-20 12:05:00,171.3,171.43,171.21,171.33,26911.0,171.3,171.43,171.21,171.33,26911.0
2024-08-20 12:10:00,171.28,171.4,171.09,171.38,45790.0,171.28,171.4,171.09,171.38,45790.0
2024-08-20 12:15:00,171.39,171.71,171.29,171.34,91206.0,171.39,171.71,171.29,171.34,91206.0
2024-08-20 12:20:00,171.36,171.89,171.14,171.82,58773.0,171.36,171.89,171.14,171.82,58773.0
2024-08-20 12:25:00,171.85,171.9,171.6,171.75,55724.0,171.85,171.9,171.6,171.75,55724.0
2024-08-20 12:30:00,171.71,172.04,171.26,171.32,69363.0,171.71,172.04,171.26,171.32,69363.0
2024-08-20 12:35:00,171.38,171.68,171.28,171.68,33755.0,171.38,171.68,171.28,171.68,33755.0
2024-08-20 12:40:00,171.69,171.75,171.58,171.71,33899.0,171.69,171.75,171.58,171.71,33899.0
2024-08-20 12:45:00,171.78,171.94,171.7,171.89,40322.0,171.78,171.94,171.7,171.89,40322.0
2024-08-20 12:50:00,171.88,171.9,171.62,171.69,39140.0,171.88,171.9,171.62,171.69,39140.0
2024-08-20 12:55:00,171.69,171.77,171.51,171.56,26137.0,171.69,171.77,171.51,171.56,26137.0
2024-08-20 13:00:00,171.59,171.62,171.17,171.35,52789.0,171.59,171.62,171.17,171.35,52789.0
2024-08-20 13:05:00,171.34,171.54,171.28,171.36,28910.0,171.34,171.54,171.28,171.36,28910.0
2024-08-20 13:10:00,171.39,171.43,171.16,171.28,31859.0,171.39,171.43,171.16,171.28,31859.0
2024-08-20 13:15:00,171.28,171.67,171.25,171.65,33404.0,171.28,171.67,171.25,171.65,33404.0
2024-08-20 13:20:00,171.66,171.79,171.53,171.63,23914.0,171.66,171.79,171.53,171.63,23914.0
2024-08-20 13:25:00,171.63,171.74,171.55,171.61,28394.0,171.63,171.74,171.55,171.61,28394.0
2024-08-20 13:30:00,171.67,171.7,171.57,171.65,27965.0,171.67,171.7,171.57,171.65,27965.0
2024-08-20 13:35:00,171.61,171.63,171.43,171.47,19758.0,171.61,171.63,171.43,171.47,19758.0
2024-08-20 13:40:00,171.47,171.92,171.44,171.87,27115.0,171.47,171.92,171.44,171.87,27115.0
2024-08-20 13:45:00,171.9,172.16,171.84,172.1,62766.0,171.9,172.16,171.84,172.1,62766.0
2024-08-20 13:50:00,172.11,172.65,172.09,172.24,109859.0,172.11,172.65,172.09,172.24,109859.0
2024-08-20 13:55:00,172.2,172.26,171.77,171.83,33804.0,172.2,172.26,171.77,171.83,33804.0
2024-08-20 14:00:00,171.83,172.18,171.81,172.02,31571.0,171.83,172.18,171.81,172.02,31571.0
2024-08-20 14:05:00,172.02,172.18,171.98,172.08,21793.0,172.02,172.18,171.98,172.08,21793.0
2024-08-20 14:10:00,172.07,172.38,172.05,172.22,34202.0,172.07,172.38,172.05,172.22,34202.0
2024-08-20 14:15:00,172.24,172.42,172.23,172.39,20230.0,172.24,172.42,172.23,172.39,20230.0
2024-08-20 14:20:00,172.38,172.41,172.28,172.37,19882.0,172.38,172.41,172.28,172.37,19882.0
2024-08-20 14:25:00,172.36,172.45,172.2,172.34,25478.0,172.36,172.45,172.2,172.34,25478.0
2024-08-20 14:30:00,172.35,172.54,172.2,172.3,46376.0,172.35,172.54,172.2,172.3,46376.0
2024-08-20 14:35:00,172.33,172.35,171.99,172.09,29665.0,172.33,172.35,171.99,172.09,29665.0
2024-08-20 14:40:00,172.07,172.07,171.65,171.68,31503.0,172.07,172.07,171.65,171.68,31503.0
2024-08-20 14:45:00,171.69,171.98,171.66,171.7,37084.0,171.69,171.98,171.66,171.7,37084.0
2024-08-20 14:50:00,171.71,171.82,171.4,171.46,53410.0,171.71,171.82,171.4,171.46,53410.0
2024-08-20 14:55:00,171.42,171.49,171.16,171.31,48248.0,171.42,171.49,171.16,171.31,48248.0
2024-08-20 15:00:00,171.31,171.37,171.0,171.23,54369.0,171.31,171.37,171.0,171.23,54369.0
2024-08-20 15:05:00,171.2,171.41,171.08,171.29,29238.0,171.2,171.41,171.08,171.29,29238.0
2024-08-20 15:10:00,171.29,171.58,171.23,171.26,37998.0,171.29,171.58,171.23,171.26,37998.0
2024-08-20 15:15:00,171.28,171.39,171.17,171.23,38560.0,171.28,171.39,171.17,171.23,38560.0
2024-08-20 15:20:00,171.27,171.41,171.26,171.35,36494.0,171.27,171.41,171.26,171.35,36494.0
2024-08-20 15:25:00,171.35,171.37,171.01,171.08,74579.0,171.35,171.37,171.01,171.08,74579.0
2024-08-20 15:30:00,171.07,171.33,171.06,171.26,37403.0,171.07,171.33,171.06,171.26,37403.0
2024-08-20 15:35:00,171.26,171.46,171.17,171.34,66739.0,171.26,171.46,171.17,171.34,66739.0
2024-08-20 15:40:00,171.33,171.71,171.04,171.71,88162.0,171.33,171.71,171.04,171.71,88162.0
2024-08-20 15:45:00,171.7,172.23,171.62,172.2,112683.0,171.7,172.23,171.62,172.2,112683.0
2024-08-20 15:50:00,172.22,172.3,172.1,172.26,139105.0,172.22,172.3,172.1,172.26,139105.0
2024-08-20 15:55:00,172.25,172.31,171.75,172.06,290636.0,172.25,172.31,171.75,172.06,290636.0
2024-08-21 09:30:00,173.0,173.73,171.85,172.39,131389.0,173.0,173.73,171.85,172.39,131389.0
2024-08-21 09:35:00,172.38,172.5,171.92,172.24,51908.0,172.38,172.5,171.92,172.24,51908.0
2024-08-21 09:40:00,172.24,172.43,171.81,172.27,85043.0,172.24,172.43,171.81,172.27,85043.0
2024-08-21 09:45:00,172.22,172.51,172.1,172.18,53397.0,172.22,172.51,172.1,172.18,53397.0
2024-08-21 09:50:00,172.18,172.26,171.57,171.81,60485.0,172.18,172.26,171.57,171.81,60485.0
2024-08-21 09:55:00,171.8,172.37,171.71,172.26,51939.0,171.8,172.37,171.71,172.26,51939.0
2024-08-21 10:00:00,172.25,172.71,171.7,171.75,97556.0,172.25,172.71,171.7,171.75,97556.0
2024-08-21 10:05:00,171.79,171.85,171.42,171.51,66572.0,171.79,171.85,171.42,171.51,66572.0
2024-08-21 10:10:00,171.51,171.7,171.06,171.37,142514.0,171.51,171.7,171.06,171.37,142514.0
2024-08-21 10:15:00,171.37,171.59,171.04,171.54,41345.0,171.37,171.59,171.04,171.54,41345.0
2024-08-21 10:20:00,171.55,171.76,171.43,171.72,49745.0,171.55,171.76,171.43,171.72,49745.0
2024-08-21 10:25:00,171.7,172.03,171.56,171.89,39415.0,171.7,172.03,171.56,171.89,39415.0
2024-08-21 10:30:00,171.82,172.34,171.69,172.27,54802.0,171.82,172.34,171.69,172.27,54802.0
2024-08-21 10:35:00,172.3,172.7,172.19,172.68,62222.0,172.3,172.7,172.19,172.68,62222.0
2024-08-21 10:40:00,172.65,172.96,172.55,172.63,59314.0,172.65,172.96,172.55,172.63,59314.0
2024-08-21 10:45:00,172.63,172.75,172.17,172.27,34879.0,172.63,172.75,172.17,172.27,34879.0
2024-08-21 10:50:00,172.3,172.35,171.71,171.71,43441.0,172.3,172.35,171.71,171.71,43441.0
2024-08-21 10:55:00,171.76,172.25,171.73,172.2,25890.0,171.76,172.25,171.73,172.2,25890.0
2024-08-21 11:00:00,172.24,172.24,171.98,172.23,22242.0,172.24,172.24,171.98,172.23,22242.0
2024-08-21 11:05:00,172.23,172.31,172.05,172.13,11245.0,172.23,172.31,172.05,172.13,11245.0
2024-08-21 11:10:00,172.13,172.41,172.1,172.22,28802.0,172.13,172.41,172.1,172.22,28802.0
2024-08-21 11:15:00,172.31,172.43,172.22,172.31,15069.0,172.31,172.43,172.22,172.31,15069.0
2024-08-21 11:20:00,172.28,172.44,172.17,172.39,24996.0,172.28,172.44,172.17,172.39,24996.0
2024-08-21 11:25:00,172.42,172.59,172.28,172.38,46558.0,172.42,172.59,172.28,172.38,46558.0
2024-08-21 11:30:00,172.35,172.35,171.88,171.91,36199.0,172.35,172.35,171.88,171.91,36199.0
2024-08-21 11:35:00,171.97,172.27,171.92,172.15,15282.0,171.97,172.27,171.92,172.15,15282.0
2024-08-21 11:40:00,172.17,172.47,172.13,172.33,19396.0,172.17,172.47,172.13,172.33,19396.0
2024-08-21 11:45:00,172.37,172.55,172.18,172.22,25521.0,172.37,172.55,172.18,172.22,25521.0
2024-08-21 11:50:00,172.22,172.56,172.22,172.48,15034.0,172.22,172.56,172.22,172.48,15034.0
2024-08-21 11:55:00,172.41,172.44,172.09,172.19,18745.0,172.41,172.44,172.09,172.19,18745.0
2024-08-21 12:00:00,172.16,172.16,171.75,171.8,24693.0,172.16,172.16,171.75,171.8,24693.0
2024-08-21 12:05:00,171.83,171.88,171.6,171.75,39764.0,171.83,171.88,171.6,171.75,39764.0
2024-08-21 12:10:00,171.88,171.88,171.62,171.63,16530.0,171.88,171.88,171.62,171.63,16530.0
2024-08-21 12:15:00,171.6,171.87,171.59,171.77,16005.0,171.6,171.87,171.59,171.77,16005.0
2024-08-21 12:20:00,171.8,172.1,171.8,171.89,27873.0,171.8,172.1,171.8,171.89,27873.0
2024-08-21 12:25:00,171.95,171.96,171.82,171.96,7450.0,171.95,171.96,171.82,171.96,7450.0
2024-08-21 12:30:00,171.82,172.15,171.82,172.07,29083.0,171.82,172.15,171.82,172.07,29083.0
2024-08-21 12:35:00,172.11,172.3,172.06,172.09,17461.0,172.11,172.3,172.06,172.09,17461.0
2024-08-21 12:40:00,172.12,172.29,172.1,172.25,16134.0,172.12,172.29,172.1,172.25,16134.0
2024-08-21 12:45:00,172.19,172.41,172.18,172.39,24025.0,172.19,172.41,172.18,172.39,24025.0
2024-08-21 12:50:00,172.32,172.51,172.32,172.44,18699.0,172.32,172.51,172.32,172.44,18699.0
2024-08-21 12:55:00,172.42,172.58,172.42,172.57,19742.0,172.42,172.58,172.42,172.57,19742.0
2024-08-21 13:00:00,172.57,172.58,172.38,172.54,19151.0,172.57,172.58,172.38,172.54,19151.0
2024-08-21 13:05:00,172.5,172.59,172.39,172.55,14373.0,172.5,172.59,172.39,172.55,14373.0
2024-08-21 13:10:00,172.5,172.56,172.36,172.41,12179.0,172.5,172.56,172.36,172.41,12179.0
2024-08-21 13:15:00,172.41,172.51,172.23,172.38,19232.0,172.41,172.51,172.23,172.38,19232.0
2024-08-21 13:20:00,172.42,172.59,172.31,172.56,10668.0,172.42,172.59,172.31,172.56,10668.0
2024-08-21 13:25:00,172.56,172.88,172.55,172.81,26329.0,172.56,172.88,172.55,172.81,26329.0
2024-08-21 13:30:00,172.84,172.88,172.69,172.85,26594.0,172.84,172.88,172.69,172.85,26594.0
2024-08-21 13:35:00,172.79,173.12,172.74,173.08,34469.0,172.79,173.12,172.74,173.08,34469.0
2024-08-21 13:40:00,173.06,173.07,172.75,172.87,25864.0,173.06,173.07,172.75,172.87,25864.0
2024-08-21 13:45:00,172.88,172.91,172.55,172.67,23234.0,172.88,172.91,172.55,172.67,23234.0
2024-08-21 13:50:00,172.68,172.72,172.56,172.57,13000.0,172.68,172.72,172.56,172.57,13000.0
2024-08-21 13:55:00,172.57,172.75,172.52,172.75,10670.0,172.57,172.75,172.52,172.75,10670.0
2024-08-21 14:00:00,172.66,172.83,172.57,172.69,12371.0,172.66,172.83,172.57,172.69,12371.0
2024-08-21 14:05:00,172.65,172.73,172.56,172.65,13691.0,172.65,172.73,172.56,172.65,13691.0
2024-08-21 14:10:00,172.6,172.7,172.29,172.35,23620.0,172.6,172.7,172.29,172.35,23620.0
2024-08-21 14:15:00,172.39,172.39,172.09,172.22,94635.0,172.39,172.39,172.09,172.22,94635.0
2024-08-21 14:20:00,172.3,172.66,172.29,172.64,21996.0,172.3,172.66,172.29,172.64,21996.0
2024-08-21 14:25:00,172.59,173.14,172.59,173.09,40313.0,172.59,173.14,172.59,173.09,40313.0
2024-08-21 14:30:00,173.12,173.29,172.95,173.2,47421.0,173.12,173.29,172.95,173.2,47421.0
2024-08-21 14:35:00,173.16,173.16,172.86,172.99,30052.0,173.16,173.16,172.86,172.99,30052.0
2024-08-21 14:40:00,173.02,173.16,172.9,173.16,24330.0,173.02,173.16,172.9,173.16,24330.0
2024-08-21 14:45:00,173.15,173.16,173.05,173.12,19416.0,173.15,173.16,173.05,173.12,19416.0
2024-08-21 14:50:00,173.13,173.16,172.98,173.16,13498.0,173.13,173.16,172.98,173.16,13498.0
2024-08-21 14:55:00,173.16,173.27,173.09,173.27,36133.0,173.16,173.27,173.09,173.27,36133.0
2024-08-21 15:00:00,173.28,173.48,173.18,173.47,35762.0,173.28,173.48,173.18,173.47,35762.0
2024-08-21 15:05:00,173.47,173.88,173.43,173.83,86761.0,173.47,173.88,173.43,173.83,86761.0
2024-08-21 15:10:00,173.82,173.93,173.65,173.67,66848.0,173.82,173.93,173.65,173.67,66848.0
2024-08-21 15:15:00,173.62,173.79,173.36,173.69,47814.0,173.62,173.79,173.36,173.69,47814.0
2024-08-21 15:20:00,173.66,173.66,173.32,173.56,58370.0,173.66,173.66,173.32,173.56,58370.0
2024-08-21 15:25:00,173.55,173.82,173.53,173.78,34945.0,173.55,173.82,173.53,173.78,34945.0
2024-08-21 15:30:00,173.8,173.82,173.58,173.72,43852.0,173.8,173.82,173.58,173.72,43852.0
2024-08-21 15:35:00,173.72,174.06,173.7,174.06,70504.0,173.72,174.06,173.7,174.06,70504.0
2024-08-21 15:40:00,174.07,174.2,173.94,174.02,65479.0,174.07,174.2,173.94,174.02,65479.0
2024-08-21 15:45:00,174.02,174.11,173.8,173.83,51571.0,174.02,174.11,173.8,173.83,51571.0
2024-08-21 15:50:00,173.82,174.16,173.78,173.83,74762.0,173.82,174.16,173.78,173.83,74762.0
2024-08-21 15:55:00,173.84,173.89,173.39,173.42,204310.0,173.84,173.89,173.39,173.42,204310.0
2024-08-22 09:30:00,173.0,174.32,173.0,173.88,95691.0,173.0,174.32,173.0,173.88,95691.0
2024-08-22 09:35:00,173.88,175.13,173.79,175.09,107770.0,173.88,175.13,173.79,175.09,107770.0
2024-08-22 09:40:00,175.1,175.21,174.3,174.69,59515.0,175.1,175.21,174.3,174.69,59515.0
2024-08-22 09:45:00,174.77,174.96,173.66,174.0,92310.0,174.77,174.96,173.66,174.0,92310.0
2024-08-22 09:50:00,173.87,174.66,173.76,174.63,76627.0,173.87,174.66,173.76,174.63,76627.0
2024-08-22 09:55:00,174.65,174.68,174.31,174.4,40665.0,174.65,174.68,174.31,174.4,40665.0
2024-08-22 10:00:00,174.45,174.65,174.13,174.42,31765.0,174.45,174.65,174.13,174.42,31765.0
2024-08-22 10:05:00,174.42,174.57,174.01,174.12,26251.0,174.42,174.57,174.01,174.12,26251.0
2024-08-22 10:10:00,174.13,174.2,173.48,173.66,48266.0,174.13,174.2,173.48,173.66,48266.0
2024-08-22 10:15:00,173.68,173.8,173.43,173.43,18666.0,173.68,173.8,173.43,173.43,18666.0
2024-08-22 10:20:00,173.47,173.63,173.39,173.63,18590.0,173.47,173.63,173.39,173.63,18590.0
2024-08-22 10:25:00,173.63,173.69,173.35,173.42,12941.0,173.63,173.69,173.35,173.42,12941.0
2024-08-22 10:30:00,173.45,173.45,173.07,173.24,37164.0,173.45,173.45,173.07,173.24,37164.0
2024-08-22 10:35:00,173.28,173.73,173.23,173.7,21139.0,173.28,173.73,173.23,173.7,21139.0
2024-08-22 10:40:00,173.59,173.99,173.58,173.89,15985.0,173.59,173.99,173.58,173.89,15985.0
2024-08-22 10:45:00,173.95,173.98,173.52,173.57,12359.0,173.95,173.98,173.52,173.57,12359.0
2024-08-22 10:50:00,173.59,173.76,173.59,173.67,10456.0,173.59,173.76,173.59,173.67,10456.0
2024-08-22 10:55:00,173.67,173.7,173.55,173.65,8532.0,173.67,173.7,173.55,173.65,8532.0
2024-08-22 11:00:00,173.67,173.73,173.52,173.63,8645.0,173.67,173.73,173.52,173.63,8645.0
2024-08-22 11:05:00,173.62,173.7,173.41,173.51,9634.0,173.62,173.7,173.41,173.51,9634.0
2024-08-22 11:10:00,173.46,173.57,173.36,173.45,12508.0,173.46,173.57,173.36,173.45,12508.0
2024-08-22 11:15:00,173.35,173.36,172.92,172.94,40598.0,173.35,173.36,172.92,172.94,40598.0
2024-08-22 11:20:00,173.0,173.0,172.77,172.81,28937.0,173.0,173.0,172.77,172.81,28937.0
2024-08-22 11:25:00,172.81,173.29,172.77,173.29,13234.0,172.81,173.29,172.77,173.29,13234.0
2024-08-22 11:30:00,173.28,173.59,173.28,173.49,17411.0,173.28,173.59,173.28,173.49,17411.0
2024-08-22 11:35:00,173.42,173.49,173.24,173.26,8188.0,173.42,173.49,173.24,173.26,8188.0
2024-08-22 11:40:00,173.24,173.35,173.05,173.12,15112.0,173.24,173.35,173.05,173.12,15112.0
2024-08-22 11:45:00,173.06,173.23,172.82,172.9,21480.0,173.06,173.23,172.82,172.9,21480.0
2024-08-22 11:50:00,172.83,173.05,172.77,172.87,10144.0,172.83,173.05,172.77,172.87,10144.0
2024-08-22 11:55:00,172.85,173.27,172.77,173.14,22831.0,172.85,173.27,172.77,173.14,22831.0
2024-08-22 12:00:00,173.12,173.32,173.05,173.31,14701.0,173.12,173.32,173.05,173.31,14701.0
2024-08-22 12:05:00,173.31,173.65,173.25,173.61,16883.0,173.31,173.65,173.25,173.61,16883.0
2024-08-22 12:10:00,173.62,173.71,173.43,173.47,27738.0,173.62,173.71,173.43,173.47,27738.0
2024-08-22 12:15:00,173.52,173.57,173.37,173.46,8818.0,173.52,173.57,173.37,173.46,8818.0
2024-08-22 12:20:00,173.5,173.63,173.39,173.56,8871.0,173.5,173.63,173.39,173.56,8871.0
2024-08-22 12:25:00,173.48,173.73,173.41,173.58,8929.0,173.48,173.73,173.41,173.58,8929.0
2024-08-22 12:30:00,173.61,173.8,173.52,173.74,16667.0,173.61,173.8,173.52,173.74,16667.0
2024-08-22 12:35:00,173.74,174.01,173.74,173.99,15692.0,173.74,174.01,173.74,173.99,15692.0
2024-08-22 12:40:00,174.06,174.1,173.88,173.96,7675.0,174.06,174.1,173.88,173.96,7675.0
2024-08-22 12:45:00,173.92,173.95,173.68,173.72,15368.0,173.92,173.95,173.68,173.72,15368.0
2024-08-22 12:50:00,173.7,173.87,173.49,173.5,11021.0,173.7,173.87,173.49,173.5,11021.0
2024-08-22 12:55:00,173.46,173.46,173.25,173.37,13093.0,173.46,173.46,173.25,173.37,13093.0
2024-08-22 13:00:00,173.32,173.39,173.02,173.1,10321.0,173.32,173.39,173.02,173.1,10321.0
2024-08-22 13:05:00,173.09,173.22,172.99,173.19,23074.0,173.09,173.22,172.99,173.19,23074.0
2024-08-22 13:10:00,173.2,173.44,173.16,173.26,11968.0,173.2,173.44,173.16,173.26,11968.0
2024-08-22 13:15:00,173.25,173.5,173.24,173.42,9398.0,173.25,173.5,173.24,173.42,9398.0
2024-08-22 13:20:00,173.44,173.5,173.15,173.32,7454.0,173.44,173.5,173.15,173.32,7454.0
2024-08-22 13:25:00,173.31,173.33,173.02,173.06,16032.0,173.31,173.33,173.02,173.06,16032.0
2024-08-22 13:30:00,173.0,173.07,172.57,172.67,35538.0,173.0,173.07,172.57,172.67,35538.0
2024-08-22 13:35:00,172.73,173.12,172.65,172.94,8308.0,172.73,173.12,172.65,172.94,8308.0
2024-08-22 13:40:00,172.92,172.98,172.77,172.84,8210.0,172.92,172.98,172.77,172.84,8210.0
2024-08-22 13:45:00,172.91,172.91,172.56,172.66,10690.0,172.91,172.91,172.56,172.66,10690.0
2024-08-22 13:50:00,172.58,172.69,172.39,172.39,18177.0,172.58,172.69,172.39,172.39,18177.0
2024-08-22 13:55:00,172.4,172.54,172.4,172.4,17649.0,172.4,172.54,172.4,172.4,17649.0
2024-08-22 14:00:00,172.36,172.45,172.3,172.34,14103.0,172.36,172.45,172.3,172.34,14103.0
2024-08-22 14:05:00,172.38,172.75,172.34,172.74,13273.0,172.38,172.75,172.34,172.74,13273.0
2024-08-22 14:10:00,172.74,172.93,172.66,172.89,17790.0,172.74,172.93,172.66,172.89,17790.0
2024-08-22 14:15:00,172.93,173.1,172.71,172.91,30375.0,172.93,173.1,172.71,172.91,30375.0
2024-08-22 14:20:00,172.88,173.06,172.82,172.83,31604.0,172.88,173.06,172.82,172.83,31604.0
2024-08-22 14:25:00,172.83,173.03,172.75,173.01,8537.0,172.83,173.03,172.75,173.01,8537.0
2024-08-22 14:30:00,172.96,173.15,172.88,173.08,8074.0,172.96,173.15,172.88,173.08,8074.0
2024-08-22 14:35:00,173.12,173.16,172.91,172.94,9113.0,173.12,173.16,172.91,172.94,9113.0
2024-08-22 14:40:00,172.93,173.16,172.92,173.13,28360.0,172.93,173.16,172.92,173.13,28360.0
2024-08-22 14:45:00,173.12,173.25,173.0,173.03,23984.0,173.12,173.25,173.0,173.03,23984.0
2024-08-22 14:50:00,173.07,173.23,173.02,173.12,14925.0,173.07,173.23,173.02,173.12,14925.0
2024-08-22 14:55:00,173.1,173.22,173.03,173.14,23431.0,173.1,173.22,173.03,173.14,23431.0
2024-08-22 15:00:00,173.14,173.45,173.1,173.42,16616.0,173.14,173.45,173.1,173.42,16616.0
2024-08-22 15:05:00,173.41,173.46,173.31,173.41,14971.0,173.41,173.46,173.31,173.41,14971.0
2024-08-22 15:10:00,173.44,173.53,173.36,173.43,24890.0,173.44,173.53,173.36,173.43,24890.0
2024-08-22 15:15:00,173.46,173.53,173.24,173.3,17040.0,173.46,173.53,173.24,173.3,17040.0
2024-08-22 15:20:00,173.27,173.29,173.05,173.07,20134.0,173.27,173.29,173.05,173.07,20134.0
2024-08-22 15:25:00,173.05,173.24,173.02,173.15,14548.0,173.05,173.24,173.02,173.15,14548.0
2024-08-22 15:30:00,173.19,173.4,173.19,173.23,16361.0,173.19,173.4,173.19,173.23,16361.0
2024-08-22 15:35:00,173.22,173.22,173.04,173.06,7243.0,173.22,173.22,173.04,173.06,7243.0
2024-08-22 15:40:00,173.04,173.3,173.03,173.16,13903.0,173.04,173.3,173.03,173.16,13903.0
2024-08-22 15:45:00,173.16,173.29,173.08,173.24,17580.0,173.16,173.29,173.08,173.24,17580.0
2024-08-22 15:50:00,173.27,173.34,172.84,173.01,33043.0,173.27,173.34,172.84,173.01,33043.0
2024-08-22 15:55:00,173.01,173.1,172.6,172.87,123138.0,173.01,173.1,172.6,172.87,123138.0
2024-08-23 09:30:00,173.88,174.23,173.17,174.16,76745.0,173.88,174.23,173.17,174.16,76745.0
2024-08-23 09:35:00,174.12,174.48,173.8,174.07,50245.0,174.12,174.48,173.8,174.07,50245.0
2024-08-23 09:40:00,174.14,174.35,173.6,173.86,56821.0,174.14,174.35,173.6,173.86,56821.0
2024-08-23 09:45:00,173.83,174.35,173.8,174.06,41299.0,173.83,174.35,173.8,174.06,41299.0
2024-08-23 09:50:00,174.06,174.1,173.59,174.1,33881.0,174.06,174.1,173.59,174.1,33881.0
2024-08-23 09:55:00,174.01,174.06,173.75,174.04,15943.0,174.01,174.06,173.75,174.04,15943.0
2024-08-23 10:00:00,173.93,174.63,173.93,174.54,62610.0,173.93,174.63,173.93,174.54,62610.0
2024-08-23 10:05:00,174.55,174.62,174.26,174.58,51916.0,174.55,174.62,174.26,174.58,51916.0
2024-08-23 10:10:00,174.6,175.26,174.55,175.16,112789.0,174.6,175.26,174.55,175.16,112789.0
2024-08-23 10:15:00,175.19,175.37,174.72,175.05,50133.0,175.19,175.37,174.72,175.05,50133.0
2024-08-23 10:20:00,175.08,176.03,174.92,176.01,99920.0,175.08,176.03,174.92,176.01,99920.0
2024-08-23 10:25:00,176.02,176.05,175.71,175.77,57836.0,176.02,176.05,175.71,175.77,57836.0
2024-08-23 10:30:00,175.77,175.98,175.32,175.57,73744.0,175.77,175.98,175.32,175.57,73744.0
2024-08-23 10:35:00,175.52,175.94,175.43,175.45,34887.0,175.52,175.94,175.43,175.45,34887.0
2024-08-23 10:40:00,175.47,176.05,175.31,175.95,47939.0,175.47,176.05,175.31,175.95,47939.0
2024-08-23 10:45:00,176.0,176.09,175.33,175.53,67386.0,176.0,176.09,175.33,175.53,67386.0
2024-08-23 10:50:00,175.53,175.64,175.1,175.4,28366.0,175.53,175.64,175.1,175.4,28366.0
2024-08-23 10:55:00,175.41,175.86,175.31,175.81,22787.0,175.41,175.86,175.31,175.81,22787.0
2024-08-23 11:00:00,175.71,176.04,175.52,176.0,40107.0,175.71,176.04,175.52,176.0,40107.0
2024-08-23 11:05:00,176.0,176.43,175.9,176.43,55748.0,176.0,176.43,175.9,176.43,55748.0
2024-08-23 11:10:00,176.4,176.41,175.92,176.28,34950.0,176.4,176.41,175.92,176.28,34950.0
2024-08-23 11:15:00,176.36,176.75,176.31,176.68,59181.0,176.36,176.75,176.31,176.68,59181.0
2024-08-23 11:20:00,176.71,176.74,176.19,176.38,39472.0,176.71,176.74,176.19,176.38,39472.0
2024-08-23 11:25:00,176.43,176.75,176.36,176.48,47425.0,176.43,176.75,176.36,176.48,47425.0
2024-08-23 11:30:00,176.48,176.54,176.35,176.49,44581.0,176.48,176.54,176.35,176.49,44581.0
2024-08-23 11:35:00,176.44,176.85,176.39,176.81,50867.0,176.44,176.85,176.39,176.81,50867.0
2024-08-23 11:40:00,176.84,176.92,176.28,176.38,43970.0,176.84,176.92,176.28,176.38,43970.0
2024-08-23 11:45:00,176.36,176.43,176.0,176.13,28853.0,176.36,176.43,176.0,176.13,28853.0
2024-08-23 11:50:00,176.12,176.12,175.73,175.91,19026.0,176.12,176.12,175.73,175.91,19026.0
2024-08-23 11:55:00,175.88,176.0,175.68,175.74,11712.0,175.88,176.0,175.68,175.74,11712.0
2024-08-23 12:00:00,175.68,175.73,175.11,175.36,26921.0,175.68,175.73,175.11,175.36,26921.0
2024-08-23 12:05:00,175.26,175.51,174.94,175.45,25720.0,175.26,175.51,174.94,175.45,25720.0
2024-08-23 12:10:00,175.49,175.49,174.9,174.98,14186.0,175.49,175.49,174.9,174.98,14186.0
2024-08-23 12:15:00,174.9,175.07,174.69,174.96,14925.0,174.9,175.07,174.69,174.96,14925.0
2024-08-23 12:20:00,174.93,174.99,174.5,174.58,16741.0,174.93,174.99,174.5,174.58,16741.0
2024-08-23 12:25:00,174.5,174.55,174.2,174.34,24612.0,174.5,174.55,174.2,174.34,24612.0
2024-08-23 12:30:00,174.32,174.54,174.32,174.44,12055.0,174.32,174.54,174.32,174.44,12055.0
2024-08-23 12:35:00,174.48,174.63,174.34,174.34,22669.0,174.48,174.63,174.34,174.34,22669.0
2024-08-23 12:40:00,174.36,174.36,173.64,173.9,29972.0,174.36,174.36,173.64,173.9,29972.0
2024-08-23 12:45:00,173.88,174.14,173.81,174.07,11682.0,173.88,174.14,173.81,174.07,11682.0
2024-08-23 12:50:00,174.05,174.44,174.05,174.39,16255.0,174.05,174.44,174.05,174.39,16255.0
2024-08-23 12:55:00,174.34,174.65,174.22,174.31,26532.0,174.34,174.65,174.22,174.31,26532.0
2024-08-23 13:00:00,174.3,174.56,174.18,174.53,42622.0,174.3,174.56,174.18,174.53,42622.0
2024-08-23 13:05:00,174.56,174.71,174.44,174.6,23152.0,174.56,174.71,174.44,174.6,23152.0
2024-08-23 13:10:00,174.57,174.65,174.45,174.52,19054.0,174.57,174.65,174.45,174.52,19054.0
2024-08-23 13:15:00,174.58,174.76,174.51,174.62,13298.0,174.58,174.76,174.51,174.62,13298.0
2024-08-23 13:20:00,174.67,174.67,174.51,174.58,7704.0,174.67,174.67,174.51,174.58,7704.0
2024-08-23 13:25:00,174.52,174.64,174.47,174.58,8912.0,174.52,174.64,174.47,174.58,8912.0
2024-08-23 13:30:00,174.57,174.6,174.26,174.42,22902.0,174.57,174.6,174.26,174.42,22902.0
2024-08-23 13:35:00,174.42,174.49,174.4,174.44,11758.0,174.42,174.49,174.4,174.44,11758.0
2024-08-23 13:40:00,174.42,174.81,174.41,174.77,12490.0,174.42,174.81,174.41,174.77,12490.0
2024-08-23 13:45:00,174.73,174.74,174.56,174.57,8329.0,174.73,174.74,174.56,174.57,8329.0
2024-08-23 13:50:00,174.63,174.79,174.54,174.77,13239.0,174.63,174.79,174.54,174.77,13239.0
2024-08-23 13:55:00,174.73,174.85,174.59,174.76,14467.0,174.73,174.85,174.59,174.76,14467.0
2024-08-23 14:00:00,174.72,174.72,174.44,174.44,10284.0,174.72,174.72,174.44,174.44,10284.0
2024-08-23 14:05:00,174.56,174.6,174.45,174.51,8252.0,174.56,174.6,174.45,174.51,8252.0
2024-08-23 14:10:00,174.5,174.76,174.5,174.73,11596.0,174.5,174.76,174.5,174.73,11596.0
2024-08-23 14:15:00,174.74,174.83,174.69,174.69,9033.0,174.74,174.83,174.69,174.69,9033.0
2024-08-23 14:20:00,174.72,174.73,174.45,174.62,12900.0,174.72,174.73,174.45,174.62,12900.0
2024-08-23 14:25:00,174.63,174.76,174.59,174.7,10480.0,174.63,174.76,174.59,174.7,10480.0
2024-08-23 14:30:00,174.64,174.72,174.56,174.59,13780.0,174.64,174.72,174.56,174.59,13780.0
2024-08-23 14:35:00,174.56,174.74,174.56,174.58,8815.0,174.56,174.74,174.56,174.58,8815.0
2024-08-23 14:40:00,174.58,174.76,174.57,174.63,18822.0,174.58,174.76,174.57,174.63,18822.0
2024-08-23 14:45:00,174.64,174.71,174.62,174.69,6488.0,174.64,174.71,174.62,174.69,6488.0
2024-08-23 14:50:00,174.67,174.67,174.51,174.63,10679.0,174.67,174.67,174.51,174.63,10679.0
2024-08-23 14:55:00,174.62,174.69,174.49,174.58,17362.0,174.62,174.69,174.49,174.58,17362.0
2024-08-23 15:00:00,174.59,174.68,174.48,174.63,10627.0,174.59,174.68,174.48,174.63,10627.0
2024-08-23 15:05:00,174.63,174.79,174.63,174.79,20131.0,174.63,174.79,174.63,174.79,20131.0
2024-08-23 15:10:00,174.78,174.94,174.75,174.87,28312.0,174.78,174.94,174.75,174.87,28312.0
2024-08-23 15:15:00,174.9,174.97,174.79,174.97,15098.0,174.9,174.97,174.79,174.97,15098.0
2024-08-23 15:20:00,174.97,175.01,174.78,174.95,17409.0,174.97,175.01,174.78,174.95,17409.0
2024-08-23 15:25:00,174.94,175.09,174.92,175.05,21665.0,174.94,175.09,174.92,175.05,21665.0
2024-08-23 15:30:00,175.01,175.17,174.99,175.16,18947.0,175.01,175.17,174.99,175.16,18947.0
2024-08-23 15:35:00,175.12,175.19,174.92,175.13,45767.0,175.12,175.19,174.92,175.13,45767.0
2024-08-23 15:40:00,175.17,175.23,175.08,175.12,26378.0,175.17,175.23,175.08,175.12,26378.0
2024-08-23 15:45:00,175.13,175.2,174.83,175.15,33987.0,175.13,175.2,174.83,175.15,33987.0
2024-08-23 15:50:00,175.22,175.25,174.98,175.25,65801.0,175.22,175.25,174.98,175.25,65801.0
2024-08-23 15:55:00,175.26,175.44,174.94,174.94,208543.0,175.26,175.44,174.94,174.94,208543.0
2024-08-26 09:30:00,173.0,174.0,172.3,172.61,194288.0,173.0,174.0,172.3,172.61,194288.0
2024-08-26 09:35:00,172.59,173.6,172.54,173.45,98420.0,172.59,173.6,172.54,173.45,98420.0
2024-08-26 09:40:00,173.4,173.8,173.34,173.68,35039.0,173.4,173.8,173.34,173.68,35039.0
2024-08-26 09:45:00,173.71,174.27,173.29,174.05,76146.0,173.71,174.27,173.29,174.05,76146.0
2024-08-26 09:50:00,174.08,174.34,173.92,174.02,42484.0,174.08,174.34,173.92,174.02,42484.0
2024-08-26 09:55:00,174.1,174.46,173.93,174.39,40311.0,174.1,174.46,173.93,174.39,40311.0
2024-08-26 10:00:00,174.4,174.61,174.2,174.6,55432.0,174.4,174.61,174.2,174.6,55432.0
2024-08-26 10:05:00,174.6,174.6,174.31,174.46,34788.0,174.6,174.6,174.31,174.46,34788.0
2024-08-26 10:10:00,174.45,174.73,174.29,174.48,47669.0,174.45,174.73,174.29,174.48,47669.0
2024-08-26 10:15:00,174.48,174.54,173.55,173.63,34590.0,174.48,174.54,173.55,173.63,34590.0
2024-08-26 10:20:00,173.65,174.05,173.58,174.0,19424.0,173.65,174.05,173.58,174.0,19424.0
2024-08-26 10:25:00,174.0,174.17,173.88,174.14,17167.0,174.0,174.17,173.88,174.14,17167.0
2024-08-26 10:30:00,174.23,174.56,174.19,174.33,25551.0,174.23,174.56,174.19,174.33,25551.0
2024-08-26 10:35:00,174.34,174.44,173.82,173.85,15523.0,174.34,174.44,173.82,173.85,15523.0
2024-08-26 10:40:00,173.81,173.9,173.32,173.4,45242.0,173.81,173.9,173.32,173.4,45242.0
2024-08-26 10:45:00,173.34,173.62,173.3,173.33,20612.0,173.34,173.62,173.3,173.33,20612.0
2024-08-26 10:50:00,173.35,173.4,173.06,173.11,47476.0,173.35,173.4,173.06,173.11,47476.0
2024-08-26 10:55:00,173.09,173.13,172.67,173.04,80883.0,173.09,173.13,172.67,173.04,80883.0
2024-08-26 11:00:00,173.04,173.08,172.79,172.93,31842.0,173.04,173.08,172.79,172.93,31842.0
2024-08-26 11:05:00,172.99,172.99,172.56,172.56,32542.0,172.99,172.99,172.56,172.56,32542.0
2024-08-26 11:10:00,172.59,172.88,172.48,172.72,30598.0,172.59,172.88,172.48,172.72,30598.0
2024-08-26 11:15:00,172.78,172.83,172.54,172.78,50225.0,172.78,172.83,172.54,172.78,50225.0
2024-08-26 11:20:00,172.78,173.14,172.61,173.02,51845.0,172.78,173.14,172.61,173.02,51845.0
2024-08-26 11:25:00,173.01,173.08,172.67,172.91,76495.0,173.01,173.08,172.67,172.91,76495.0
2024-08-26 11:30:00,172.87,173.13,172.79,172.98,41932.0,172.87,173.13,172.79,172.98,41932.0
2024-08-26 11:35:00,172.98,173.04,172.44,172.69,78679.0,172.98,173.04,172.44,172.69,78679.0
2024-08-26 11:40:00,172.62,172.92,172.61,172.76,37077.0,172.62,172.92,172.61,172.76,37077.0
2024-08-26 11:45:00,172.73,172.8,172.55,172.77,35444.0,172.73,172.8,172.55,172.77,35444.0
2024-08-26 11:50:00,172.77,172.93,172.7,172.9,33161.0,172.77,172.93,172.7,172.9,33161.0
2024-08-26 11:55:00,172.86,172.94,172.71,172.75,20975.0,172.86,172.94,172.71,172.75,20975.0
2024-08-26 12:00:00,172.73,173.05,172.55,173.0,30988.0,172.73,173.05,172.55,173.0,30988.0
2024-08-26 12:05:00,173.01,173.44,173.01,173.4,37871.0,173.01,173.44,173.01,173.4,37871.0
2024-08-26 12:10:00,173.42,173.45,172.96,173.08,36263.0,173.42,173.45,172.96,173.08,36263.0
2024-08-26 12:15:00,173.11,173.41,173.02,173.27,25656.0,173.11,173.41,173.02,173.27,25656.0
2024-08-26 12:20:00,173.3,173.67,173.26,173.42,51279.0,173.3,173.67,173.26,173.42,51279.0
2024-08-26 12:25:00,173.47,173.51,173.27,173.27,29443.0,173.47,173.51,173.27,173.27,29443.0
2024-08-26 12:30:00,173.28,173.37,173.12,173.3,33721.0,173.28,173.37,173.12,173.3,33721.0
2024-08-26 12:35:00,173.33,173.51,173.3,173.4,20948.0,173.33,173.51,173.3,173.4,20948.0
2024-08-26 12:40:00,173.39,173.54,173.3,173.54,16206.0,173.39,173.54,173.3,173.54,16206.0
2024-08-26 12:45:00,173.59,173.76,173.55,173.57,15800.0,173.59,173.76,173.55,173.57,15800.0
2024-08-26 12:50:00,173.57,173.92,173.48,173.89,22899.0,173.57,173.92,173.48,173.89,22899.0
2024-08-26 12:55:00,173.9,174.03,173.87,173.95,28054.0,173.9,174.03,173.87,173.95,28054.0
2024-08-26 13:00:00,173.95,174.13,173.87,174.06,24285.0,173.95,174.13,173.87,174.06,24285.0
2024-08-26 13:05:00,174.07,174.29,174.01,174.14,23439.0,174.07,174.29,174.01,174.14,23439.0
2024-08-26 13:10:00,174.06,174.2,174.0,174.16,9872.0,174.06,174.2,174.0,174.16,9872.0
2024-08-26 13:15:00,174.2,174.25,174.07,174.13,15801.0,174.2,174.25,174.07,174.13,15801.0
2024-08-26 13:20:00,174.13,174.26,174.09,174.25,10662.0,174.13,174.26,174.09,174.25,10662.0
2024-08-26 13:25:00,174.24,174.25,174.03,174.13,15503.0,174.24,174.25,174.03,174.13,15503.0
2024-08-26 13:30:00,174.15,174.17,174.0,174.12,7839.0,174.15,174.17,174.0,174.12,7839.0
2024-08-26 13:35:00,174.12,174.18,173.95,174.09,21768.0,174.12,174.18,173.95,174.09,21768.0
2024-08-26 13:40:00,174.12,174.49,174.09,174.41,25648.0,174.12,174.49,174.09,174.41,25648.0
2024-08-26 13:45:00,174.38,174.4,174.08,174.15,28728.0,174.38,174.4,174.08,174.15,28728.0
2024-08-26 13:50:00,174.15,174.29,174.09,174.29,13636.0,174.15,174.29,174.09,174.29,13636.0
2024-08-26 13:55:00,174.25,174.33,174.14,174.22,15064.0,174.25,174.33,174.14,174.22,15064.0
2024-08-26 14:00:00,174.23,174.58,174.23,174.39,34218.0,174.23,174.58,174.23,174.39,34218.0
2024-08-26 14:05:00,174.41,174.57,174.4,174.52,21206.0,174.41,174.57,174.4,174.52,21206.0
2024-08-26 14:10:00,174.5,174.57,174.37,174.45,25262.0,174.5,174.57,174.37,174.45,25262.0
2024-08-26 14:15:00,174.44,174.5,174.37,174.39,16885.0,174.44,174.5,174.37,174.39,16885.0
2024-08-26 14:20:00,174.45,174.55,174.35,174.47,10949.0,174.45,174.55,174.35,174.47,10949.0
2024-08-26 14:25:00,174.4,174.71,174.4,174.61,13842.0,174.4,174.71,174.4,174.61,13842.0
2024-08-26 14:30:00,174.59,174.75,174.59,174.68,16866.0,174.59,174.75,174.59,174.68,16866.0
2024-08-26 14:35:00,174.67,174.92,174.65,174.87,25159.0,174.67,174.92,174.65,174.87,25159.0
2024-08-26 14:40:00,174.85,174.91,174.72,174.72,11409.0,174.85,174.91,174.72,174.72,11409.0
2024-08-26 14:45:00,174.72,174.73,174.47,174.56,20568.0,174.72,174.73,174.47,174.56,20568.0
2024-08-26 14:50:00,174.56,174.6,174.33,174.35,13429.0,174.56,174.6,174.33,174.35,13429.0
2024-08-26 14:55:00,174.32,174.75,174.32,174.53,32424.0,174.32,174.75,174.32,174.53,32424.0
2024-08-26 15:00:00,174.57,174.67,174.47,174.59,16198.0,174.57,174.67,174.47,174.59,16198.0
2024-08-26 15:05:00,174.56,174.65,174.46,174.61,32067.0,174.56,174.65,174.46,174.61,32067.0
2024-08-26 15:10:00,174.62,174.82,174.59,174.63,32688.0,174.62,174.82,174.59,174.63,32688.0
2024-08-26 15:15:00,174.66,174.73,174.52,174.55,19662.0,174.66,174.73,174.52,174.55,19662.0
2024-08-26 15:20:00,174.55,174.59,174.3,174.32,16230.0,174.55,174.59,174.3,174.32,16230.0
2024-08-26 15:25:00,174.31,174.4,174.22,174.3,21313.0,174.31,174.4,174.22,174.3,21313.0
2024-08-26 15:30:00,174.24,174.35,174.15,174.29,13695.0,174.24,174.35,174.15,174.29,13695.0
2024-08-26 15:35:00,174.34,174.44,174.24,174.24,26054.0,174.34,174.44,174.24,174.24,26054.0
2024-08-26 15:40:00,174.24,174.25,173.98,174.02,17617.0,174.24,174.25,173.98,174.02,17617.0
2024-08-26 15:45:00,173.99,174.02,173.76,173.77,28212.0,173.99,174.02,173.76,173.77,28212.0
2024-08-26 15:50:00,173.79,173.91,173.51,173.57,57132.0,173.79,173.91,173.51,173.57,57132.0
2024-08-26 15:55:00,173.54,173.59,173.38,173.53,171118.0,173.54,173.59,173.38,173.53,171118.0
2024-08-27 09:30:00,173.62,173.93,172.27,172.5,84457.0,173.62,173.93,172.27,172.5,84457.0
2024-08-27 09:35:00,172.51,173.04,172.37,172.57,48498.0,172.51,173.04,172.37,172.57,48498.0
2024-08-27 09:40:00,172.59,172.91,172.34,172.75,44557.0,172.59,172.91,172.34,172.75,44557.0
2024-08-27 09:45:00,172.74,172.91,171.67,171.78,103010.0,172.74,172.91,171.67,171.78,103010.0
2024-08-27 09:50:00,171.77,172.0,171.6,171.78,64545.0,171.77,172.0,171.6,171.78,64545.0
2024-08-27 09:55:00,171.78,171.91,171.34,171.44,84270.0,171.78,171.91,171.34,171.44,84270.0
2024-08-27 10:00:00,171.42,172.13,171.25,171.89,55746.0,171.42,172.13,171.25,171.89,55746.0
2024-08-27 10:05:00,171.96,172.05,171.8,171.86,31748.0,171.96,172.05,171.8,171.86,31748.0
2024-08-27 10:10:00,171.77,171.86,171.5,171.59,26601.0,171.77,171.86,171.5,171.59,26601.0
2024-08-27 10:15:00,171.58,171.89,171.35,171.89,22276.0,171.58,171.89,171.35,171.89,22276.0
2024-08-27 10:20:00,171.88,172.35,171.75,172.33,41960.0,171.88,172.35,171.75,172.33,41960.0
2024-08-27 10:25:00,172.32,172.34,171.91,172.0,34096.0,172.32,172.34,171.91,172.0,34096.0
2024-08-27 10:30:00,172.0,172.15,171.79,171.96,30232.0,172.0,172.15,171.79,171.96,30232.0
2024-08-27 10:35:00,171.9,172.24,171.85,172.0,30426.0,171.9,172.24,171.85,172.0,30426.0
2024-08-27 10:40:00,172.05,172.34,172.0,172.27,52272.0,172.05,172.34,172.0,172.27,52272.0
2024-08-27 10:45:00,172.3,172.33,172.09,172.22,19501.0,172.3,172.33,172.09,172.22,19501.0
2024-08-27 10:50:00,172.25,172.26,172.08,172.26,18705.0,172.25,172.26,172.08,172.26,18705.0
2024-08-27 10:55:00,172.23,172.32,172.09,172.13,23557.0,172.23,172.32,172.09,172.13,23557.0
2024-08-27 11:00:00,172.17,172.21,171.95,172.17,24354.0,172.17,172.21,171.95,172.17,24354.0
2024-08-27 11:05:00,172.14,172.45,172.12,172.4,69618.0,172.14,172.45,172.12,172.4,69618.0
2024-08-27 11:10:00,172.38,172.67,172.27,172.59,20267.0,172.38,172.67,172.27,172.59,20267.0
2024-08-27 11:15:00,172.65,172.75,172.46,172.52,30293.0,172.65,172.75,172.46,172.52,30293.0
2024-08-27 11:20:00,172.52,173.01,172.5,172.84,46232.0,172.52,173.01,172.5,172.84,46232.0
2024-08-27 11:25:00,172.8,172.83,172.63,172.71,12447.0,172.8,172.83,172.63,172.71,12447.0
2024-08-27 11:30:00,172.68,172.71,172.21,172.27,18546.0,172.68,172.71,172.21,172.27,18546.0
2024-08-27 11:35:00,172.34,172.65,172.29,172.6,15651.0,172.34,172.65,172.29,172.6,15651.0
2024-08-27 11:40:00,172.64,172.77,172.56,172.68,6288.0,172.64,172.77,172.56,172.68,6288.0
2024-08-27 11:45:00,172.75,172.84,172.68,172.72,16574.0,172.75,172.84,172.68,172.72,16574.0
2024-08-27 11:50:00,172.72,172.73,172.37,172.43,12702.0,172.72,172.73,172.37,172.43,12702.0
2024-08-27 11:55:00,172.46,172.51,172.35,172.5,10239.0,172.46,172.51,172.35,172.5,10239.0
2024-08-27 12:00:00,172.52,172.52,172.32,172.41,9487.0,172.52,172.52,172.32,172.41,9487.0
2024-08-27 12:05:00,172.36,172.41,172.25,172.34,6800.0,172.36,172.41,172.25,172.34,6800.0
2024-08-27 12:10:00,172.34,172.75,172.33,172.65,37928.0,172.34,172.75,172.33,172.65,37928.0
2024-08-27 12:15:00,172.71,172.87,172.63,172.75,10023.0,172.71,172.87,172.63,172.75,10023.0
2024-08-27 12:20:00,172.78,172.78,172.62,172.66,7832.0,172.78,172.78,172.62,172.66,7832.0
2024-08-27 12:25:00,172.65,172.65,172.35,172.41,13171.0,172.65,172.65,172.35,172.41,13171.0
2024-08-27 12:30:00,172.41,172.46,172.33,172.41,16908.0,172.41,172.46,172.33,172.41,16908.0
2024-08-27 12:35:00,172.44,172.44,172.21,172.23,22067.0,172.44,172.44,172.21,172.23,22067.0
2024-08-27 12:40:00,172.22,172.27,172.0,172.09,32442.0,172.22,172.27,172.0,172.09,32442.0
2024-08-27 12:45:00,172.1,172.24,172.08,172.12,23355.0,172.1,172.24,172.08,172.12,23355.0
2024-08-27 12:50:00,172.14,172.35,172.11,172.28,33354.0,172.14,172.35,172.11,172.28,33354.0
2024-08-27 12:55:00,172.28,172.31,171.96,172.03,15202.0,172.28,172.31,171.96,172.03,15202.0
2024-08-27 13:00:00,172.04,172.6,172.03,172.54,40232.0,172.04,172.6,172.03,172.54,40232.0
2024-08-27 13:05:00,172.6,172.71,172.55,172.63,12098.0,172.6,172.71,172.55,172.63,12098.0
2024-08-27 13:10:00,172.7,172.7,172.58,172.69,5072.0,172.7,172.7,172.58,172.69,5072.0
2024-08-27 13:15:00,172.66,172.72,172.28,172.3,15294.0,172.66,172.72,172.28,172.3,15294.0
2024-08-27 13:20:00,172.33,172.41,172.21,172.37,34855.0,172.33,172.41,172.21,172.37,34855.0
2024-08-27 13:25:00,172.36,172.74,172.36,172.73,16310.0,172.36,172.74,172.36,172.73,16310.0
2024-08-27 13:30:00,172.7,172.83,172.57,172.83,21035.0,172.7,172.83,172.57,172.83,21035.0
2024-08-27 13:35:00,172.83,172.99,172.61,172.68,28212.0,172.83,172.99,172.61,172.68,28212.0
2024-08-27 13:40:00,172.67,172.88,172.63,172.73,8750.0,172.67,172.88,172.63,172.73,8750.0
2024-08-27 13:45:00,172.72,172.79,172.5,172.59,7949.0,172.72,172.79,172.5,172.59,7949.0
2024-08-27 13:50:00,172.53,172.68,172.53,172.63,8938.0,172.53,172.68,172.53,172.63,8938.0
2024-08-27 13:55:00,172.63,172.85,172.59,172.82,24017.0,172.63,172.85,172.59,172.82,24017.0
2024-08-27 14:00:00,172.84,172.86,172.65,172.75,15740.0,172.84,172.86,172.65,172.75,15740.0
2024-08-27 14:05:00,172.77,172.91,172.69,172.81,22297.0,172.77,172.91,172.69,172.81,22297.0
2024-08-27 14:10:00,172.84,172.9,172.77,172.89,9290.0,172.84,172.9,172.77,172.89,9290.0
2024-08-27 14:15:00,172.93,173.12,172.93,173.12,21394.0,172.93,173.12,172.93,173.12,21394.0
2024-08-27 14:20:00,173.1,173.11,172.95,172.95,8292.0,173.1,173.11,172.95,172.95,8292.0
2024-08-27 14:25:00,172.98,173.06,172.91,173.03,16526.0,172.98,173.06,172.91,173.03,16526.0
2024-08-27 14:30:00,172.99,173.01,172.79,172.84,8456.0,172.99,173.01,172.79,172.84,8456.0
2024-08-27 14:35:00,172.85,172.96,172.78,172.8,14048.0,172.85,172.96,172.78,172.8,14048.0
2024-08-27 14:40:00,172.78,172.94,172.78,172.92,5772.0,172.78,172.94,172.78,172.92,5772.0
2024-08-27 14:45:00,172.94,173.09,172.86,173.09,11982.0,172.94,173.09,172.86,173.09,11982.0
2024-08-27 14:50:00,173.1,173.25,173.09,173.22,14799.0,173.1,173.25,173.09,173.22,14799.0
2024-08-27 14:55:00,173.2,173.25,173.01,173.1,22012.0,173.2,173.25,173.01,173.1,22012.0
2024-08-27 15:00:00,173.07,173.16,172.84,172.88,13505.0,173.07,173.16,172.84,172.88,13505.0
2024-08-27 15:05:00,172.89,173.27,172.8,173.27,30611.0,172.89,173.27,172.8,173.27,30611.0
2024-08-27 15:10:00,173.24,173.24,173.12,173.18,9352.0,173.24,173.24,173.12,173.18,9352.0
2024-08-27 15:15:00,173.22,173.26,173.13,173.23,22973.0,173.22,173.26,173.13,173.23,22973.0
2024-08-27 15:20:00,173.19,173.3,172.96,173.08,19347.0,173.19,173.3,172.96,173.08,19347.0
2024-08-27 15:25:00,173.06,173.21,173.02,173.21,16775.0,173.06,173.21,173.02,173.21,16775.0
2024-08-27 15:30:00,173.19,173.2,173.07,173.08,27363.0,173.19,173.2,173.07,173.08,27363.0
2024-08-27 15:35:00,173.06,173.19,173.05,173.11,20018.0,173.06,173.19,173.05,173.11,20018.0
2024-08-27 15:40:00,173.09,173.2,172.98,173.09,36803.0,173.09,173.2,172.98,173.09,36803.0
2024-08-27 15:45:00,173.08,173.33,173.07,173.23,44011.0,173.08,173.33,173.07,173.23,44011.0
2024-08-27 15:50:00,173.29,173.31,172.92,172.94,38340.0,173.29,173.31,172.92,172.94,38340.0
2024-08-27 15:55:00,172.95,173.2,172.95,173.07,97813.0,172.95,173.2,172.95,173.07,97813.0
2024-08-28 09:30:00,172.3,173.02,172.14,172.81,81099.0,172.3,173.02,172.14,172.81,81099.0
2024-08-28 09:35:00,172.79,172.81,171.97,172.18,40574.0,172.79,172.81,171.97,172.18,40574.0
2024-08-28 09:40:00,172.2,172.38,171.92,172.14,52936.0,172.2,172.38,171.92,172.14,52936.0
2024-08-28 09:45:00,172.14,172.54,172.06,172.41,72466.0,172.14,172.54,172.06,172.41,72466.0
2024-08-28 09:50:00,172.4,173.15,172.16,173.1,66722.0,172.4,173.15,172.16,173.1,66722.0
2024-08-28 09:55:00,173.02,173.13,172.74,172.75,34402.0,173.02,173.13,172.74,172.75,34402.0
2024-08-28 10:00:00,172.8,172.9,172.61,172.72,22986.0,172.8,172.9,172.61,172.72,22986.0
2024-08-28 10:05:00,172.72,173.0,172.64,173.0,25036.0,172.72,173.0,172.64,173.0,25036.0
2024-08-28 10:10:00,173.03,174.16,173.03,174.11,87762.0,173.03,174.16,173.03,174.11,87762.0
2024-08-28 10:15:00,174.07,174.25,173.72,174.05,70761.0,174.07,174.25,173.72,174.05,70761.0
2024-08-28 10:20:00,174.09,174.15,173.13,173.26,46232.0,174.09,174.15,173.13,173.26,46232.0
2024-08-28 10:25:00,173.3,173.57,172.78,172.79,35384.0,173.3,173.57,172.78,172.79,35384.0
2024-08-28 10:30:00,172.78,172.78,172.42,172.42,24567.0,172.78,172.78,172.42,172.42,24567.0
2024-08-28 10:35:00,172.42,172.85,172.38,172.69,22059.0,172.42,172.85,172.38,172.69,22059.0
2024-08-28 10:40:00,172.71,172.76,172.33,172.38,25051.0,172.71,172.76,172.33,172.38,25051.0
2024-08-28 10:45:00,172.35,172.53,172.19,172.22,29282.0,172.35,172.53,172.19,172.22,29282.0
2024-08-28 10:50:00,172.26,172.5,171.99,172.31,43917.0,172.26,172.5,171.99,172.31,43917.0
2024-08-28 10:55:00,172.23,172.49,172.15,172.41,23648.0,172.23,172.49,172.15,172.41,23648.0
2024-08-28 11:00:00,172.35,172.35,172.04,172.2,43120.0,172.35,172.35,172.04,172.2,43120.0
2024-08-28 11:05:00,172.21,172.66,172.15,172.24,25022.0,172.21,172.66,172.15,172.24,25022.0
2024-08-28 11:10:00,172.18,172.3,171.86,171.98,41919.0,172.18,172.3,171.86,171.98,41919.0
2024-08-28 11:15:00,171.93,171.93,171.52,171.59,57840.0,171.93,171.93,171.52,171.59,57840.0
2024-08-28 11:20:00,171.59,171.8,171.45,171.55,36908.0,171.59,171.8,171.45,171.55,36908.0
2024-08-28 11:25:00,171.55,171.74,171.47,171.67,30451.0,171.55,171.74,171.47,171.67,30451.0
2024-08-28 11:30:00,171.65,171.82,171.48,171.65,43750.0,171.65,171.82,171.48,171.65,43750.0
2024-08-28 11:35:00,171.65,171.87,171.64,171.77,27961.0,171.65,171.87,171.64,171.77,27961.0
2024-08-28 11:40:00,171.75,171.76,171.55,171.7,16311.0,171.75,171.76,171.55,171.7,16311.0
2024-08-28 11:45:00,171.64,171.69,171.45,171.46,43594.0,171.64,171.69,171.45,171.46,43594.0
2024-08-28 11:50:00,171.44,171.64,171.38,171.64,28690.0,171.44,171.64,171.38,171.64,28690.0
2024-08-28 11:55:00,171.66,171.68,171.46,171.6,47324.0,171.66,171.68,171.46,171.6,47324.0
2024-08-28 12:00:00,171.58,171.58,171.25,171.25,26531.0,171.58,171.58,171.25,171.25,26531.0
2024-08-28 12:05:00,171.21,171.21,170.88,171.0,52024.0,171.21,171.21,170.88,171.0,52024.0
2024-08-28 12:10:00,170.99,171.05,170.8,171.05,29298.0,170.99,171.05,170.8,171.05,29298.0
2024-08-28 12:15:00,171.08,171.08,170.67,170.76,26731.0,171.08,171.08,170.67,170.76,26731.0
2024-08-28 12:20:00,170.75,170.82,170.21,170.3,48718.0,170.75,170.82,170.21,170.3,48718.0
2024-08-28 12:25:00,170.32,170.42,170.23,170.29,23215.0,170.32,170.42,170.23,170.29,23215.0
2024-08-28 12:30:00,170.26,170.4,170.15,170.31,22661.0,170.26,170.4,170.15,170.31,22661.0
2024-08-28 12:35:00,170.28,170.47,170.27,170.43,31031.0,170.28,170.47,170.27,170.43,31031.0
2024-08-28 12:40:00,170.43,170.47,170.26,170.46,16079.0,170.43,170.47,170.26,170.46,16079.0
2024-08-28 12:45:00,170.47,170.51,170.36,170.39,37781.0,170.47,170.51,170.36,170.39,37781.0
2024-08-28 12:50:00,170.4,170.7,170.35,170.59,45369.0,170.4,170.7,170.35,170.59,45369.0
2024-08-28 12:55:00,170.59,170.75,170.56,170.63,18503.0,170.59,170.75,170.56,170.63,18503.0
2024-08-28 13:00:00,170.64,170.96,170.57,170.76,23723.0,170.64,170.96,170.57,170.76,23723.0
2024-08-28 13:05:00,170.77,170.77,170.46,170.66,25540.0,170.77,170.77,170.46,170.66,25540.0
2024-08-28 13:10:00,170.62,170.84,170.19,170.67,98132.0,170.62,170.84,170.19,170.67,98132.0
2024-08-28 13:15:00,170.64,170.8,170.5,170.62,24593.0,170.64,170.8,170.5,170.62,24593.0
2024-08-28 13:20:00,170.62,170.84,170.46,170.84,43883.0,170.62,170.84,170.46,170.84,43883.0
2024-08-28 13:25:00,170.79,171.13,170.77,171.13,27870.0,170.79,171.13,170.77,171.13,27870.0
2024-08-28 13:30:00,171.08,171.25,170.85,171.25,21525.0,171.08,171.25,170.85,171.25,21525.0
2024-08-28 13:35:00,171.2,171.63,171.2,171.37,38728.0,171.2,171.63,171.2,171.37,38728.0
2024-08-28 13:40:00,171.37,171.45,171.13,171.18,25368.0,171.37,171.45,171.13,171.18,25368.0
2024-08-28 13:45:00,171.19,171.24,170.88,171.04,12657.0,171.19,171.24,170.88,171.04,12657.0
2024-08-28 13:50:00,171.03,171.2,171.0,171.01,16418.0,171.03,171.2,171.0,171.01,16418.0
2024-08-28 13:55:00,170.97,171.08,170.6,170.67,18357.0,170.97,171.08,170.6,170.67,18357.0
2024-08-28 14:00:00,170.65,170.71,170.36,170.47,37655.0,170.65,170.71,170.36,170.47,37655.0
2024-08-28 14:05:00,170.49,170.68,170.38,170.65,26747.0,170.49,170.68,170.38,170.65,26747.0
2024-08-28 14:10:00,170.63,170.67,170.47,170.59,11686.0,170.63,170.67,170.47,170.59,11686.0
2024-08-28 14:15:00,170.59,170.64,170.46,170.57,13842.0,170.59,170.64,170.46,170.57,13842.0
2024-08-28 14:20:00,170.61,170.68,170.54,170.62,22060.0,170.61,170.68,170.54,170.62,22060.0
2024-08-28 14:25:00,170.62,170.68,170.34,170.42,24665.0,170.62,170.68,170.34,170.42,24665.0
2024-08-28 14:30:00,170.38,170.5,170.32,170.5,20292.0,170.38,170.5,170.32,170.5,20292.0
2024-08-28 14:35:00,170.47,170.48,170.36,170.41,18079.0,170.47,170.48,170.36,170.41,18079.0
2024-08-28 14:40:00,170.43,170.57,170.34,170.35,19484.0,170.43,170.57,170.34,170.35,19484.0
2024-08-28 14:45:00,170.39,170.48,170.28,170.4,33804.0,170.39,170.48,170.28,170.4,33804.0
2024-08-28 14:50:00,170.4,170.76,170.39,170.72,41504.0,170.4,170.76,170.39,170.72,41504.0
2024-08-28 14:55:00,170.71,171.13,170.69,171.0,23289.0,170.71,171.13,170.69,171.0,23289.0
2024-08-28 15:00:00,171.0,171.05,170.82,170.91,30015.0,171.0,171.05,170.82,170.91,30015.0
2024-08-28 15:05:00,170.91,170.91,170.48,170.48,24426.0,170.91,170.91,170.48,170.48,24426.0
2024-08-28 15:10:00,170.47,170.63,170.36,170.43,31571.0,170.47,170.63,170.36,170.43,31571.0
2024-08-28 15:15:00,170.44,170.71,170.42,170.67,37614.0,170.44,170.71,170.42,170.67,37614.0
2024-08-28 15:20:00,170.66,170.78,170.55,170.72,30906.0,170.66,170.78,170.55,170.72,30906.0
2024-08-28 15:25:00,170.73,170.77,170.61,170.68,35787.0,170.73,170.77,170.61,170.68,35787.0
2024-08-28 15:30:00,170.68,171.0,170.65,170.77,56343.0,170.68,171.0,170.65,170.77,56343.0
2024-08-28 15:35:00,170.83,170.83,170.65,170.76,42237.0,170.83,170.83,170.65,170.76,42237.0
2024-08-28 15:40:00,170.77,170.92,170.72,170.92,34014.0,170.77,170.92,170.72,170.92,34014.0
2024-08-28 15:45:00,170.91,171.15,170.75,170.79,69713.0,170.91,171.15,170.75,170.79,69713.0
2024-08-28 15:50:00,170.8,170.86,170.6,170.78,100375.0,170.8,170.86,170.6,170.78,100375.0
2024-08-28 15:55:00,170.78,170.93,170.58,170.75,189448.0,170.78,170.93,170.58,170.75,189448.0
2024-08-29 09:30:00,171.71,172.19,171.22,171.67,112558.0,171.71,172.19,171.22,171.67,112558.0
2024-08-29 09:35:00,171.66,172.0,171.25,171.31,50699.0,171.66,172.0,171.25,171.31,50699.0
2024-08-29 09:40:00,171.33,171.79,171.26,171.31,26682.0,171.33,171.79,171.26,171.31,26682.0
2024-08-29 09:45:00,171.3,171.53,170.86,170.96,61187.0,171.3,171.53,170.86,170.96,61187.0
2024-08-29 09:50:00,170.95,171.08,170.62,171.06,45201.0,170.95,171.08,170.62,171.06,45201.0
2024-08-29 09:55:00,171.01,171.46,170.97,171.31,58064.0,171.01,171.46,170.97,171.31,58064.0
2024-08-29 10:00:00,171.4,172.18,171.32,172.03,65314.0,171.4,172.18,171.32,172.03,65314.0
2024-08-29 10:05:00,172.09,172.1,171.8,171.8,35582.0,172.09,172.1,171.8,171.8,35582.0
2024-08-29 10:10:00,171.82,171.9,171.45,171.55,34161.0,171.82,171.9,171.45,171.55,34161.0
2024-08-29 10:15:00,171.52,171.6,171.23,171.5,49826.0,171.52,171.6,171.23,171.5,49826.0
2024-08-29 10:20:00,171.54,171.65,171.23,171.65,27343.0,171.54,171.65,171.23,171.65,27343.0
2024-08-29 10:25:00,171.66,171.88,171.47,171.66,79992.0,171.66,171.88,171.47,171.66,79992.0
2024-08-29 10:30:00,171.7,171.72,171.37,171.39,27177.0,171.7,171.72,171.37,171.39,27177.0
2024-08-29 10:35:00,171.49,171.76,171.48,171.57,18853.0,171.49,171.76,171.48,171.57,18853.0
2024-08-29 10:40:00,171.59,171.7,171.3,171.45,51995.0,171.59,171.7,171.3,171.45,51995.0
2024-08-29 10:45:00,171.53,171.63,171.2,171.28,28098.0,171.53,171.63,171.2,171.28,28098.0
2024-08-29 10:50:00,171.31,171.78,171.3,171.42,12918.0,171.31,171.78,171.3,171.42,12918.0
2024-08-29 10:55:00,171.42,171.42,170.91,171.24,22868.0,171.42,171.42,170.91,171.24,22868.0
2024-08-29 11:00:00,171.25,171.7,171.21,171.59,24953.0,171.25,171.7,171.21,171.59,24953.0
2024-08-29 11:05:00,171.61,171.75,171.53,171.62,31271.0,171.61,171.75,171.53,171.62,31271.0
2024-08-29 11:10:00,171.65,171.99,171.56,171.91,45937.0,171.65,171.99,171.56,171.91,45937.0
2024-08-29 11:15:00,171.93,172.41,171.85,172.36,51441.0,171.93,172.41,171.85,172.36,51441.0
2024-08-29 11:20:00,172.3,173.29,172.28,172.92,75121.0,172.3,173.29,172.28,172.92,75121.0
2024-08-29 11:25:00,173.1,173.39,172.92,173.24,32614.0,173.1,173.39,172.92,173.24,32614.0
2024-08-29 11:30:00,173.31,173.49,173.0,173.11,47580.0,173.31,173.49,173.0,173.11,47580.0
2024-08-29 11:35:00,173.06,173.1,172.82,172.9,31460.0,173.06,173.1,172.82,172.9,31460.0
2024-08-29 11:40:00,172.86,172.98,172.68,172.84,25763.0,172.86,172.98,172.68,172.84,25763.0
2024-08-29 11:45:00,172.85,173.29,172.72,173.23,28245.0,172.85,173.29,172.72,173.23,28245.0
2024-08-29 11:50:00,173.23,173.93,173.19,173.8,54978.0,173.23,173.93,173.19,173.8,54978.0
2024-08-29 11:55:00,173.78,173.82,173.55,173.72,22916.0,173.78,173.82,173.55,173.72,22916.0
2024-08-29 12:00:00,173.71,174.29,173.66,174.29,44767.0,173.71,174.29,173.66,174.29,44767.0
2024-08-29 12:05:00,174.26,174.58,174.14,174.52,44550.0,174.26,174.58,174.14,174.52,44550.0
2024-08-29 12:10:00,174.52,175.2,174.48,175.19,70511.0,174.52,175.2,174.48,175.19,70511.0
2024-08-29 12:15:00,175.17,175.28,174.87,175.23,97030.0,175.17,175.28,174.87,175.23,97030.0
2024-08-29 12:20:00,175.24,175.25,174.82,175.0,44758.0,175.24,175.25,174.82,175.0,44758.0
2024-08-29 12:25:00,174.97,175.01,174.57,174.73,48715.0,174.97,175.01,174.57,174.73,48715.0
2024-08-29 12:30:00,174.73,175.08,174.69,174.84,27935.0,174.73,175.08,174.69,174.84,27935.0
2024-08-29 12:35:00,174.81,174.81,174.59,174.72,20918.0,174.81,174.81,174.59,174.72,20918.0
2024-08-29 12:40:00,174.7,174.82,174.58,174.7,17183.0,174.7,174.82,174.58,174.7,17183.0
2024-08-29 12:45:00,174.66,174.73,174.4,174.4,20595.0,174.66,174.73,174.4,174.4,20595.0
2024-08-29 12:50:00,174.39,174.44,174.14,174.24,39215.0,174.39,174.44,174.14,174.24,39215.0
2024-08-29 12:55:00,174.25,174.36,174.2,174.23,12097.0,174.25,174.36,174.2,174.23,12097.0
2024-08-29 13:00:00,174.26,174.32,174.04,174.19,19287.0,174.26,174.32,174.04,174.19,19287.0
2024-08-29 13:05:00,174.16,174.24,173.92,173.96,19765.0,174.16,174.24,173.92,173.96,19765.0
2024-08-29 13:10:00,174.0,174.21,173.92,173.97,24919.0,174.0,174.21,173.92,173.97,24919.0
2024-08-29 13:15:00,173.96,174.06,173.83,173.98,11354.0,173.96,174.06,173.83,173.98,11354.0
2024-08-29 13:20:00,173.97,174.09,173.87,173.87,12704.0,173.97,174.09,173.87,173.87,12704.0
2024-08-29 13:25:00,173.89,174.03,173.76,173.93,21902.0,173.89,174.03,173.76,173.93,21902.0
2024-08-29 13:30:00,173.91,174.16,173.85,174.15,14356.0,173.91,174.16,173.85,174.15,14356.0
2024-08-29 13:35:00,174.1,174.32,174.07,174.13,25261.0,174.1,174.32,174.07,174.13,25261.0
2024-08-29 13:40:00,174.09,174.25,173.95,174.21,27226.0,174.09,174.25,173.95,174.21,27226.0
2024-08-29 13:45:00,174.18,174.18,173.96,174.0,22588.0,174.18,174.18,173.96,174.0,22588.0
2024-08-29 13:50:00,174.03,174.15,173.96,174.12,13797.0,174.03,174.15,173.96,174.12,13797.0
2024-08-29 13:55:00,174.14,174.43,174.13,174.41,15106.0,174.14,174.43,174.13,174.41,15106.0
2024-08-29 14:00:00,174.41,174.54,174.32,174.46,18248.0,174.41,174.54,174.32,174.46,18248.0
2024-08-29 14:05:00,174.5,174.74,174.48,174.67,21266.0,174.5,174.74,174.48,174.67,21266.0
2024-08-29 14:10:00,174.71,174.77,174.58,174.7,17285.0,174.71,174.77,174.58,174.7,17285.0
2024-08-29 14:15:00,174.71,174.74,174.57,174.72,19167.0,174.71,174.74,174.57,174.72,19167.0
2024-08-29 14:20:00,174.69,174.76,174.48,174.75,19742.0,174.69,174.76,174.48,174.75,19742.0
2024-08-29 14:25:00,174.75,174.75,174.02,174.04,38112.0,174.75,174.75,174.02,174.04,38112.0
2024-08-29 14:30:00,174.01,174.01,173.76,173.87,25397.0,174.01,174.01,173.76,173.87,25397.0
2024-08-29 14:35:00,173.82,173.82,172.88,172.95,59426.0,173.82,173.82,172.88,172.95,59426.0
2024-08-29 14:40:00,172.97,173.18,172.72,172.98,13050.0,172.97,173.18,172.72,172.98,13050.0
2024-08-29 14:45:00,172.92,173.12,172.79,173.1,21142.0,172.92,173.12,172.79,173.1,21142.0
2024-08-29 14:50:00,173.02,173.03,172.6,172.95,36336.0,173.02,173.03,172.6,172.95,36336.0
2024-08-29 14:55:00,172.94,173.03,172.72,173.01,15579.0,172.94,173.03,172.72,173.01,15579.0
2024-08-29 15:00:00,172.97,173.1,172.75,173.03,33799.0,172.97,173.1,172.75,173.03,33799.0
2024-08-29 15:05:00,173.03,173.45,173.01,173.37,33566.0,173.03,173.45,173.01,173.37,33566.0
2024-08-29 15:10:00,173.34,173.38,173.2,173.25,19360.0,173.34,173.38,173.2,173.25,19360.0
2024-08-29 15:15:00,173.25,173.66,173.22,173.44,23933.0,173.25,173.66,173.22,173.44,23933.0
2024-08-29 15:20:00,173.41,173.52,173.32,173.5,10258.0,173.41,173.52,173.32,173.5,10258.0
2024-08-29 15:25:00,173.46,173.64,173.46,173.5,32442.0,173.46,173.64,173.46,173.5,32442.0
2024-08-29 15:30:00,173.53,173.73,173.29,173.29,23588.0,173.53,173.73,173.29,173.29,23588.0
2024-08-29 15:35:00,173.33,173.42,173.14,173.18,22601.0,173.33,173.42,173.14,173.18,22601.0
2024-08-29 15:40:00,173.26,173.26,172.47,172.47,29363.0,173.26,173.26,172.47,172.47,29363.0
2024-08-29 15:45:00,172.49,172.69,172.49,172.58,32623.0,172.49,172.69,172.49,172.58,32623.0
2024-08-29 15:50:00,172.6,172.68,172.22,172.22,58183.0,172.6,172.68,172.22,172.22,58183.0
2024-08-29 15:55:00,172.29,172.42,172.02,172.26,213848.0,172.29,172.42,172.02,172.26,213848.0
2024-08-30 09:30:00,173.14,173.48,172.5,173.12,71536.0,173.14,173.48,172.5,173.12,71536.0
2024-08-30 09:35:00,173.13,173.31,172.51,172.63,28010.0,173.13,173.31,172.51,172.63,28010.0
2024-08-30 09:40:00,172.65,172.94,172.46,172.54,35562.0,172.65,172.94,172.46,172.54,35562.0
2024-08-30 09:45:00,172.56,172.63,172.0,172.24,43324.0,172.56,172.63,172.0,172.24,43324.0
2024-08-30 09:50:00,172.28,172.95,172.11,172.95,28410.0,172.28,172.95,172.11,172.95,28410.0
2024-08-30 09:55:00,172.88,173.09,172.66,172.78,24243.0,172.88,173.09,172.66,172.78,24243.0
2024-08-30 10:00:00,172.84,173.18,172.69,173.13,47242.0,172.84,173.18,172.69,173.13,47242.0
2024-08-30 10:05:00,173.15,174.03,173.03,174.03,54392.0,173.15,174.03,173.03,174.03,54392.0
2024-08-30 10:10:00,173.97,174.16,173.77,173.85,119244.0,173.97,174.16,173.77,173.85,119244.0
2024-08-30 10:15:00,173.88,174.06,173.72,173.72,17901.0,173.88,174.06,173.72,173.72,17901.0
2024-08-30 10:20:00,173.73,173.8,173.61,173.63,22003.0,173.73,173.8,173.61,173.63,22003.0
2024-08-30 10:25:00,173.66,174.1,173.41,174.06,33439.0,173.66,174.1,173.41,174.06,33439.0
2024-08-30 10:30:00,174.02,174.36,173.82,174.02,77706.0,174.02,174.36,173.82,174.02,77706.0
2024-08-30 10:35:00,174.0,174.05,173.62,173.95,17515.0,174.0,174.05,173.62,173.95,17515.0
2024-08-30 10:40:00,173.99,174.2,173.8,173.9,17147.0,173.99,174.2,173.8,173.9,17147.0
2024-08-30 10:45:00,173.81,173.96,173.63,173.89,11188.0,173.81,173.96,173.63,173.89,11188.0
2024-08-30 10:50:00,173.89,174.22,173.89,174.03,22154.0,173.89,174.22,173.89,174.03,22154.0
2024-08-30 10:55:00,174.0,174.0,173.72,173.76,21246.0,174.0,174.0,173.72,173.76,21246.0
2024-08-30 11:00:00,173.75,173.9,173.64,173.76,16815.0,173.75,173.9,173.64,173.76,16815.0
2024-08-30 11:05:00,173.71,173.8,173.49,173.73,14869.0,173.71,173.8,173.49,173.73,14869.0
2024-08-30 11:10:00,173.75,173.87,173.66,173.79,7964.0,173.75,173.87,173.66,173.79,7964.0
2024-08-30 11:15:00,173.72,173.75,173.04,173.25,23645.0,173.72,173.75,173.04,173.25,23645.0
2024-08-30 11:20:00,173.19,173.27,172.88,172.92,22533.0,173.19,173.27,172.88,172.92,22533.0
2024-08-30 11:25:00,172.92,172.93,172.61,172.9,27396.0,172.92,172.93,172.61,172.9,27396.0
2024-08-30 11:30:00,172.86,172.97,172.23,172.39,31253.0,172.86,172.97,172.23,172.39,31253.0
2024-08-30 11:35:00,172.4,172.49,172.1,172.13,24117.0,172.4,172.49,172.1,172.13,24117.0
2024-08-30 11:40:00,172.11,172.28,172.04,172.11,29264.0,172.11,172.28,172.04,172.11,29264.0
2024-08-30 11:45:00,172.12,172.34,172.07,172.33,24640.0,172.12,172.34,172.07,172.33,24640.0
2024-08-30 11:50:00,172.28,172.71,172.27,172.66,23123.0,172.28,172.71,172.27,172.66,23123.0
2024-08-30 11:55:00,172.7,172.76,172.54,172.58,12654.0,172.7,172.76,172.54,172.58,12654.0
2024-08-30 12:00:00,172.45,172.45,172.19,172.38,14699.0,172.45,172.45,172.19,172.38,14699.0
2024-08-30 12:05:00,172.44,172.69,172.36,172.65,9033.0,172.44,172.69,172.36,172.65,9033.0
2024-08-30 12:10:00,172.68,172.68,172.26,172.35,9912.0,172.68,172.68,172.26,172.35,9912.0
2024-08-30 12:15:00,172.35,172.46,172.12,172.3,8680.0,172.35,172.46,172.12,172.3,8680.0
2024-08-30 12:20:00,172.33,172.41,172.15,172.15,8141.0,172.33,172.41,172.15,172.15,8141.0
2024-08-30 12:25:00,172.15,172.23,171.94,172.01,32250.0,172.15,172.23,171.94,172.01,32250.0
2024-08-30 12:30:00,172.09,172.09,171.9,171.95,10553.0,172.09,172.09,171.9,171.95,10553.0
2024-08-30 12:35:00,171.91,171.99,171.69,171.99,22124.0,171.91,171.99,171.69,171.99,22124.0
2024-08-30 12:40:00,171.92,171.99,171.68,171.68,26141.0,171.92,171.99,171.68,171.68,26141.0
2024-08-30 12:45:00,171.67,171.93,171.65,171.93,15821.0,171.67,171.93,171.65,171.93,15821.0
2024-08-30 12:50:00,171.91,172.16,171.88,172.08,23981.0,171.91,172.16,171.88,172.08,23981.0
2024-08-30 12:55:00,172.11,172.18,171.91,172.12,19004.0,172.11,172.18,171.91,172.12,19004.0
2024-08-30 13:00:00,172.14,172.3,171.98,172.26,9267.0,172.14,172.3,171.98,172.26,9267.0
2024-08-30 13:05:00,172.21,172.25,172.02,172.19,11087.0,172.21,172.25,172.02,172.19,11087.0
2024-08-30 13:10:00,172.22,172.23,172.06,172.06,6724.0,172.22,172.23,172.06,172.06,6724.0
2024-08-30 13:15:00,172.12,172.15,171.84,171.91,8611.0,172.12,172.15,171.84,171.91,8611.0
2024-08-30 13:20:00,171.85,172.04,171.78,171.85,11148.0,171.85,172.04,171.78,171.85,11148.0
2024-08-30 13:25:00,171.88,171.88,171.8,171.87,11692.0,171.88,171.88,171.8,171.87,11692.0
2024-08-30 13:30:00,171.87,171.93,171.7,171.73,18232.0,171.87,171.93,171.7,171.73,18232.0
2024-08-30 13:35:00,171.72,171.95,171.66,171.74,43293.0,171.72,171.95,171.66,171.74,43293.0
2024-08-30 13:40:00,171.73,171.95,171.73,171.9,18027.0,171.73,171.95,171.73,171.9,18027.0
2024-08-30 13:45:00,171.83,171.95,171.76,171.95,15633.0,171.83,171.95,171.76,171.95,15633.0
2024-08-30 13:50:00,171.92,171.95,171.84,171.87,13606.0,171.92,171.95,171.84,171.87,13606.0
2024-08-30 13:55:00,171.87,171.88,171.6,171.66,13024.0,171.87,171.88,171.6,171.66,13024.0
2024-08-30 14:00:00,171.62,171.73,171.49,171.54,11465.0,171.62,171.73,171.49,171.54,11465.0
2024-08-30 14:05:00,171.55,171.74,171.52,171.65,13901.0,171.55,171.74,171.52,171.65,13901.0
2024-08-30 14:10:00,171.65,171.83,171.54,171.83,7928.0,171.65,171.83,171.54,171.83,7928.0
2024-08-30 14:15:00,171.85,171.95,171.78,171.81,11302.0,171.85,171.95,171.78,171.81,11302.0
2024-08-30 14:20:00,171.87,172.1,171.84,172.0,17924.0,171.87,172.1,171.84,172.0,17924.0
2024-08-30 14:25:00,172.03,172.05,171.84,171.89,16976.0,172.03,172.05,171.84,171.89,16976.0
2024-08-30 14:30:00,171.88,171.91,171.79,171.83,6410.0,171.88,171.91,171.79,171.83,6410.0
2024-08-30 14:35:00,171.8,172.05,171.8,172.01,13224.0,171.8,172.05,171.8,172.01,13224.0
2024-08-30 14:40:00,172.02,172.13,171.99,172.06,13722.0,172.02,172.13,171.99,172.06,13722.0
2024-08-30 14:45:00,172.06,172.13,172.0,172.12,10641.0,172.06,172.13,172.0,172.12,10641.0
2024-08-30 14:50:00,172.13,172.19,172.06,172.09,18659.0,172.13,172.19,172.06,172.09,18659.0
2024-08-30 14:55:00,172.06,172.08,171.92,172.05,13776.0,172.06,172.08,171.92,172.05,13776.0
2024-08-30 15:00:00,172.08,172.15,172.02,172.05,13979.0,172.08,172.15,172.02,172.05,13979.0
2024-08-30 15:05:00,172.05,172.13,171.97,171.99,10669.0,172.05,172.13,171.97,171.99,10669.0
2024-08-30 15:10:00,172.0,172.03,171.68,171.73,23460.0,172.0,172.03,171.68,171.73,23460.0
2024-08-30 15:15:00,171.71,171.86,171.66,171.82,27965.0,171.71,171.86,171.66,171.82,27965.0
2024-08-30 15:20:00,171.8,172.19,171.8,172.1,16559.0,171.8,172.19,171.8,172.1,16559.0
2024-08-30 15:25:00,172.1,172.29,172.04,172.26,30419.0,172.1,172.29,172.04,172.26,30419.0
2024-08-30 15:30:00,172.29,172.42,172.16,172.2,39035.0,172.29,172.42,172.16,172.2,39035.0
2024-08-30 15:35:00,172.22,172.6,172.2,172.57,36532.0,172.22,172.6,172.2,172.57,36532.0
2024-08-30 15:40:00,172.56,172.7,172.55,172.7,42956.0,172.56,172.7,172.55,172.7,42956.0
2024-08-30 15:45:00,172.7,173.0,172.66,172.98,68499.0,172.7,173.0,172.66,172.98,68499.0
2024-08-30 15:50:00,173.0,173.85,173.0,173.57,96904.0,173.0,173.85,173.0,173.57,96904.0
2024-08-30 15:55:00,173.64,174.07,173.61,173.81,224900.0,173.64,174.07,173.61,173.81,224900.0
2024-09-03 09:30:00,167.03,169.6,164.44,164.5,806930.0,167.03,169.6,164.44,164.5,806930.0
2024-09-03 09:35:00,164.56,165.21,162.75,163.32,565579.0,164.56,165.21,162.75,163.32,565579.0
2024-09-03 09:40:00,163.26,163.43,162.38,163.22,369138.0,163.26,163.43,162.38,163.22,369138.0
2024-09-03 09:45:00,163.04,163.18,161.38,161.45,529328.0,163.04,163.18,161.38,161.45,529328.0
2024-09-03 09:50:00,161.39,161.71,160.94,161.43,512812.0,161.39,161.71,160.94,161.43,512812.0
2024-09-03 09:55:00,161.48,162.05,161.27,161.6,349814.0,161.48,162.05,161.27,161.6,349814.0
2024-09-03 10:00:00,161.65,161.72,159.78,160.16,570145.0,161.65,161.72,159.78,160.16,570145.0
2024-09-03 10:05:00,160.13,160.23,159.36,159.92,419152.0,160.13,160.23,159.36,159.92,419152.0
2024-09-03 10:10:00,159.9,160.44,159.79,160.06,312643.0,159.9,160.44,159.79,160.06,312643.0
2024-09-03 10:15:00,160.07,160.59,159.48,160.34,279152.0,160.07,160.59,159.48,160.34,279152.0
2024-09-03 10:20:00,160.34,160.87,160.27,160.47,292596.0,160.34,160.87,160.27,160.47,292596.0
2024-09-03 10:25:00,160.51,160.79,159.61,159.81,185917.0,160.51,160.79,159.61,159.81,185917.0
2024-09-03 10:30:00,159.76,159.82,159.04,159.05,242772.0,159.76,159.82,159.04,159.05,242772.0
2024-09-03 10:35:00,159.08,159.34,158.81,158.91,235356.0,159.08,159.34,158.81,158.91,235356.0
2024-09-03 10:40:00,158.96,159.73,158.89,159.35,155385.0,158.96,159.73,158.89,159.35,155385.0
2024-09-03 10:45:00,159.35,159.64,158.96,159.39,137434.0,159.35,159.64,158.96,159.39,137434.0
2024-09-03 10:50:00,159.39,159.58,159.04,159.36,114174.0,159.39,159.58,159.04,159.36,114174.0
2024-09-03 10:55:00,159.33,159.57,158.98,159.12,168278.0,159.33,159.57,158.98,159.12,168278.0
2024-09-03 11:00:00,159.14,159.85,158.47,159.7,281932.0,159.14,159.85,158.47,159.7,281932.0
2024-09-03 11:05:00,159.67,160.17,159.41,159.65,199980.0,159.67,160.17,159.41,159.65,199980.0
2024-09-03 11:10:00,159.66,159.77,159.19,159.26,113199.0,159.66,159.77,159.19,159.26,113199.0
2024-09-03 11:15:00,159.25,159.42,158.52,158.59,130247.0,159.25,159.42,158.52,158.59,130247.0
2024-09-03 11:20:00,158.56,158.84,158.33,158.47,146378.0,158.56,158.84,158.33,158.47,146378.0
2024-09-03 11:25:00,158.46,158.91,158.42,158.68,121266.0,158.46,158.91,158.42,158.68,121266.0
2024-09-03 11:30:00,158.65,158.84,158.3,158.56,127211.0,158.65,158.84,158.3,158.56,127211.0
2024-09-03 11:35:00,158.55,159.1,158.53,159.01,142950.0,158.55,159.1,158.53,159.01,142950.0
2024-09-03 11:40:00,158.98,159.09,158.48,158.88,104822.0,158.98,159.09,158.48,158.88,104822.0
2024-09-03 11:45:00,158.85,159.4,158.85,159.35,143136.0,158.85,159.4,158.85,159.35,143136.0
2024-09-03 11:50:00,159.36,159.81,159.12,159.63,108651.0,159.36,159.81,159.12,159.63,108651.0
2024-09-03 11:55:00,159.64,159.9,159.44,159.72,79216.0,159.64,159.9,159.44,159.72,79216.0
2024-09-03 12:00:00,159.68,160.1,159.56,159.88,114499.0,159.68,160.1,159.56,159.88,114499.0
2024-09-03 12:05:00,159.88,160.29,159.8,160.25,70850.0,159.88,160.29,159.8,160.25,70850.0
2024-09-03 12:10:00,160.27,160.66,160.25,160.53,137390.0,160.27,160.66,160.25,160.53,137390.0
2024-09-03 12:15:00,160.53,160.73,160.33,160.56,95346.0,160.53,160.73,160.33,160.56,95346.0
2024-09-03 12:20:00,160.53,160.99,160.53,160.61,110771.0,160.53,160.99,160.53,160.61,110771.0
2024-09-03 12:25:00,160.61,160.65,160.14,160.44,93409.0,160.61,160.65,160.14,160.44,93409.0
2024-09-03 12:30:00,160.41,160.46,160.08,160.17,62135.0,160.41,160.46,160.08,160.17,62135.0
2024-09-03 12:35:00,160.15,160.17,159.65,159.84,69928.0,160.15,160.17,159.65,159.84,69928.0
2024-09-03 12:40:00,159.82,160.3,159.76,159.97,61351.0,159.82,160.3,159.76,159.97,61351.0
2024-09-03 12:45:00,159.94,160.26,159.84,159.98,57650.0,159.94,160.26,159.84,159.98,57650.0
2024-09-03 12:50:00,159.99,160.19,159.92,159.95,72213.0,159.99,160.19,159.92,159.95,72213.0
2024-09-03 12:55:00,160.0,160.04,159.61,159.64,52172.0,160.0,160.04,159.61,159.64,52172.0
2024-09-03 13:00:00,159.64,159.88,159.56,159.64,53814.0,159.64,159.88,159.56,159.64,53814.0
2024-09-03 13:05:00,159.6,160.21,159.59,160.04,66987.0,159.6,160.21,159.59,160.04,66987.0
2024-09-03 13:10:00,160.05,160.38,160.05,160.16,56820.0,160.05,160.38,160.05,160.16,56820.0
2024-09-03 13:15:00,160.19,160.71,160.19,160.55,86495.0,160.19,160.71,160.19,160.55,86495.0
2024-09-03 13:20:00,160.59,161.3,160.59,160.97,145920.0,160.59,161.3,160.59,160.97,145920.0
2024-09-03 13:25:00,160.98,160.99,160.33,160.81,93892.0,160.98,160.99,160.33,160.81,93892.0
2024-09-03 13:30:00,160.8,160.99,160.7,160.78,75698.0,160.8,160.99,160.7,160.78,75698.0
2024-09-03 13:35:00,160.78,161.11,160.77,161.01,47405.0,160.78,161.11,160.77,161.01,47405.0
2024-09-03 13:40:00,161.0,161.12,160.89,160.96,71234.0,161.0,161.12,160.89,160.96,71234.0
2024-09-03 13:45:00,160.98,161.11,160.91,160.92,54806.0,160.98,161.11,160.91,160.92,54806.0
2024-09-03 13:50:00,160.95,161.09,160.91,161.0,58164.0,160.95,161.09,160.91,161.0,58164.0
2024-09-03 13:55:00,160.98,161.23,160.78,160.8,77797.0,160.98,161.23,160.78,160.8,77797.0
2024-09-03 14:00:00,160.8,160.81,160.12,160.3,144145.0,160.8,160.81,160.12,160.3,144145.0
2024-09-03 14:05:00,160.3,160.42,160.25,160.31,37352.0,160.3,160.42,160.25,160.31,37352.0
2024-09-03 14:10:00,160.31,160.58,160.3,160.41,36294.0,160.31,160.58,160.3,160.41,36294.0
2024-09-03 14:15:00,160.44,160.45,160.05,160.1,49663.0,160.44,160.45,160.05,160.1,49663.0
2024-09-03 14:20:00,160.1,160.2,159.91,160.16,65734.0,160.1,160.2,159.91,160.16,65734.0
2024-09-03 14:25:00,160.15,160.37,160.03,160.1,61093.0,160.15,160.37,160.03,160.1,61093.0
2024-09-03 14:30:00,160.1,160.34,160.06,160.19,47408.0,160.1,160.34,160.06,160.19,47408.0
2024-09-03 14:35:00,160.21,160.24,159.7,159.73,69659.0,160.21,160.24,159.7,159.73,69659.0
2024-09-03 14:40:00,159.73,159.79,159.01,159.28,155329.0,159.73,159.79,159.01,159.28,155329.0
2024-09-03 14:45:00,159.24,159.6,159.2,159.36,84810.0,159.24,159.6,159.2,159.36,84810.0
2024-09-03 14:50:00,159.32,159.73,159.29,159.64,56727.0,159.32,159.73,159.29,159.64,56727.0
2024-09-03 14:55:00,159.71,159.98,159.6,159.92,113342.0,159.71,159.98,159.6,159.92,113342.0
2024-09-03 15:00:00,159.9,160.23,159.83,160.21,83269.0,159.9,160.23,159.83,160.21,83269.0
2024-09-03 15:05:00,160.17,160.42,160.0,160.03,54775.0,160.17,160.42,160.0,160.03,54775.0
2024-09-03 15:10:00,160.0,160.5,159.99,159.99,77640.0,160.0,160.5,159.99,159.99,77640.0
2024-09-03 15:15:00,160.0,160.06,159.75,159.86,102979.0,160.0,160.06,159.75,159.86,102979.0
2024-09-03 15:20:00,159.84,160.36,159.81,160.32,89118.0,159.84,160.36,159.81,160.32,89118.0
2024-09-03 15:25:00,160.32,160.32,160.0,160.01,100119.0,160.32,160.32,160.0,160.01,100119.0
2024-09-03 15:30:00,160.03,160.43,159.98,160.36,87234.0,160.03,160.43,159.98,160.36,87234.0
2024-09-03 15:35:00,160.37,160.37,159.93,160.25,155646.0,160.37,160.37,159.93,160.25,155646.0
2024-09-03 15:40:00,160.26,160.26,159.43,160.09,170531.0,160.26,160.26,159.43,160.09,170531.0
2024-09-03 15:45:00,160.08,160.37,159.94,160.34,150939.0,160.08,160.37,159.94,160.34,150939.0
2024-09-03 15:50:00,160.31,160.92,160.26,160.84,339195.0,160.31,160.92,160.26,160.84,339195.0
2024-09-03 15:55:00,160.84,161.19,160.78,160.99,622682.0,160.84,161.19,160.78,160.99,622682.0
2024-09-04 09:30:00,160.28,162.23,160.28,161.75,266116.0,160.28,162.23,160.28,161.75,266116.0
2024-09-04 09:35:00,161.9,162.3,161.3,162.14,114235.0,161.9,162.3,161.3,162.14,114235.0
2024-09-04 09:40:00,162.14,162.38,161.85,161.98,82714.0,162.14,162.38,161.85,161.98,82714.0
2024-09-04 09:45:00,161.99,163.02,161.9,162.98,164895.0,161.99,163.02,161.9,162.98,164895.0
2024-09-04 09:50:00,162.96,163.37,162.65,163.01,125073.0,162.96,163.37,162.65,163.01,125073.0
2024-09-04 09:55:00,163.0,163.56,162.86,163.26,95353.0,163.0,163.56,162.86,163.26,95353.0
2024-09-04 10:00:00,163.16,163.72,162.47,163.16,132041.0,163.16,163.72,162.47,163.16,132041.0
2024-09-04 10:05:00,163.14,164.25,163.14,164.15,195143.0,163.14,164.25,163.14,164.15,195143.0
2024-09-04 10:10:00,164.1,164.46,163.93,164.08,74381.0,164.1,164.46,163.93,164.08,74381.0
2024-09-04 10:15:00,164.14,164.54,164.02,164.18,68943.0,164.14,164.54,164.02,164.18,68943.0
2024-09-04 10:20:00,164.2,164.28,163.69,164.12,96433.0,164.2,164.28,163.69,164.12,96433.0
2024-09-04 10:25:00,164.12,164.15,163.12,163.36,133547.0,164.12,164.15,163.12,163.36,133547.0
2024-09-04 10:30:00,163.47,163.89,163.21,163.86,44926.0,163.47,163.89,163.21,163.86,44926.0
2024-09-04 10:35:00,163.83,164.45,163.5,164.28,64616.0,163.83,164.45,163.5,164.28,64616.0
2024-09-04 10:40:00,164.21,164.88,164.2,164.52,100353.0,164.21,164.88,164.2,164.52,100353.0
2024-09-04 10:45:00,164.59,165.3,164.49,165.28,174049.0,164.59,165.3,164.49,165.28,174049.0
2024-09-04 10:50:00,165.25,165.69,165.15,165.67,89295.0,165.25,165.69,165.15,165.67,89295.0
2024-09-04 10:55:00,165.64,166.16,165.62,166.02,119107.0,165.64,166.16,165.62,166.02,119107.0
2024-09-04 11:00:00,166.01,166.64,165.91,166.64,89488.0,166.01,166.64,165.91,166.64,89488.0
2024-09-04 11:05:00,166.62,166.7,166.03,166.09,104569.0,166.62,166.7,166.03,166.09,104569.0
2024-09-04 11:10:00,166.07,166.22,165.66,165.82,84168.0,166.07,166.22,165.66,165.82,84168.0
2024-09-04 11:15:00,165.79,166.1,165.65,165.96,64281.0,165.79,166.1,165.65,165.96,64281.0
2024-09-04 11:20:00,165.92,166.1,165.71,166.0,69624.0,165.92,166.1,165.71,166.0,69624.0
2024-09-04 11:25:00,166.05,166.08,165.24,165.29,80131.0,166.05,166.08,165.24,165.29,80131.0
2024-09-04 11:30:00,165.25,165.39,164.86,164.9,64719.0,165.25,165.39,164.86,164.9,64719.0
2024-09-04 11:35:00,164.84,164.95,164.45,164.79,55726.0,164.84,164.95,164.45,164.79,55726.0
2024-09-04 11:40:00,164.75,164.75,164.34,164.34,38327.0,164.75,164.75,164.34,164.34,38327.0
2024-09-04 11:45:00,164.48,164.66,164.18,164.26,52674.0,164.48,164.66,164.18,164.26,52674.0
2024-09-04 11:50:00,164.25,164.75,164.19,164.63,33088.0,164.25,164.75,164.19,164.63,33088.0
2024-09-04 11:55:00,164.62,164.64,164.23,164.45,29240.0,164.62,164.64,164.23,164.45,29240.0
2024-09-04 12:00:00,164.41,164.43,164.06,164.06,18786.0,164.41,164.43,164.06,164.06,18786.0
2024-09-04 12:05:00,164.11,164.35,163.94,164.3,30175.0,164.11,164.35,163.94,164.3,30175.0
2024-09-04 12:10:00,164.3,164.48,164.08,164.12,20660.0,164.3,164.48,164.08,164.12,20660.0
2024-09-04 12:15:00,164.14,164.54,164.12,164.44,18307.0,164.14,164.54,164.12,164.44,18307.0
2024-09-04 12:20:00,164.4,164.53,164.3,164.45,41385.0,164.4,164.53,164.3,164.45,41385.0
2024-09-04 12:25:00,164.45,164.61,164.32,164.56,66422.0,164.45,164.61,164.32,164.56,66422.0
2024-09-04 12:30:00,164.61,164.85,164.6,164.67,33177.0,164.61,164.85,164.6,164.67,33177.0
2024-09-04 12:35:00,164.66,164.81,164.64,164.7,25606.0,164.66,164.81,164.64,164.7,25606.0
2024-09-04 12:40:00,164.71,164.8,164.35,164.38,64953.0,164.71,164.8,164.35,164.38,64953.0
2024-09-04 12:45:00,164.38,164.4,163.91,163.99,29559.0,164.38,164.4,163.91,163.99,29559.0
2024-09-04 12:50:00,163.96,164.1,163.84,164.0,19497.0,163.96,164.1,163.84,164.0,19497.0
2024-09-04 12:55:00,163.97,163.97,163.5,163.71,27260.0,163.97,163.97,163.5,163.71,27260.0
2024-09-04 13:00:00,163.65,164.04,163.65,164.0,23947.0,163.65,164.04,163.65,164.0,23947.0
2024-09-04 13:05:00,163.94,164.3,163.94,164.25,37392.0,163.94,164.3,163.94,164.25,37392.0
2024-09-04 13:10:00,164.23,164.32,164.01,164.01,21485.0,164.23,164.32,164.01,164.01,21485.0
2024-09-04 13:15:00,164.09,164.17,163.94,164.08,37892.0,164.09,164.17,163.94,164.08,37892.0
2024-09-04 13:20:00,164.06,164.16,163.83,163.83,22211.0,164.06,164.16,163.83,163.83,22211.0
2024-09-04 13:25:00,163.88,163.96,163.76,163.89,39854.0,163.88,163.96,163.76,163.89,39854.0
2024-09-04 13:30:00,163.85,164.14,163.74,164.1,52257.0,163.85,164.14,163.74,164.1,52257.0
2024-09-04 13:35:00,164.12,164.12,163.93,164.03,17007.0,164.12,164.12,163.93,164.03,17007.0
2024-09-04 13:40:00,164.03,164.13,163.35,163.39,26095.0,164.03,164.13,163.35,163.39,26095.0
2024-09-04 13:45:00,163.41,163.79,163.26,163.3,30074.0,163.41,163.79,163.26,163.3,30074.0
2024-09-04 13:50:00,163.34,163.34,162.91,163.33,77369.0,163.34,163.34,162.91,163.33,77369.0
2024-09-04 13:55:00,163.35,163.64,163.35,163.57,34925.0,163.35,163.64,163.35,163.57,34925.0
2024-09-04 14:00:00,163.57,163.68,163.35,163.53,38522.0,163.57,163.68,163.35,163.53,38522.0
2024-09-04 14:05:00,163.55,163.77,163.52,163.62,26723.0,163.55,163.77,163.52,163.62,26723.0
2024-09-04 14:10:00,163.61,163.86,163.61,163.86,18420.0,163.61,163.86,163.61,163.86,18420.0
2024-09-04 14:15:00,163.86,163.97,163.67,163.67,17665.0,163.86,163.97,163.67,163.67,17665.0
2024-09-04 14:20:00,163.7,163.73,163.56,163.62,12085.0,163.7,163.73,163.56,163.62,12085.0
2024-09-04 14:25:00,163.57,163.92,163.57,163.84,18895.0,163.57,163.92,163.57,163.84,18895.0
2024-09-04 14:30:00,163.83,164.08,163.78,163.96,94918.0,163.83,164.08,163.78,163.96,94918.0
2024-09-04 14:35:00,163.93,164.07,163.28,163.53,98961.0,163.93,164.07,163.28,163.53,98961.0
2024-09-04 14:40:00,163.52,163.68,163.19,163.2,24532.0,163.52,163.68,163.19,163.2,24532.0
2024-09-04 14:45:00,163.16,163.59,163.12,163.53,27257.0,163.16,163.59,163.12,163.53,27257.0
2024-09-04 14:50:00,163.51,163.52,163.2,163.41,16306.0,163.51,163.52,163.2,163.41,16306.0
2024-09-04 14:55:00,163.41,163.49,163.18,163.26,36197.0,163.41,163.49,163.18,163.26,36197.0
2024-09-04 15:00:00,163.27,163.34,163.11,163.24,15165.0,163.27,163.34,163.11,163.24,15165.0
2024-09-04 15:05:00,163.24,163.3,163.06,163.14,16082.0,163.24,163.3,163.06,163.14,16082.0
2024-09-04 15:10:00,163.1,163.24,162.92,163.19,42658.0,163.1,163.24,162.92,163.19,42658.0
2024-09-04 15:15:00,163.24,163.42,163.24,163.38,28583.0,163.24,163.42,163.24,163.38,28583.0
2024-09-04 15:20:00,163.38,163.57,163.34,163.54,17761.0,163.38,163.57,163.34,163.54,17761.0
2024-09-04 15:25:00,163.55,163.63,163.43,163.56,19652.0,163.55,163.63,163.43,163.56,19652.0
2024-09-04 15:30:00,163.61,163.68,163.37,163.48,26843.0,163.61,163.68,163.37,163.48,26843.0
2024-09-04 15:35:00,163.47,163.75,163.41,163.69,30138.0,163.47,163.75,163.41,163.69,30138.0
2024-09-04 15:40:00,163.69,163.82,163.39,163.48,29440.0,163.69,163.82,163.39,163.48,29440.0
2024-09-04 15:45:00,163.5,163.88,163.48,163.55,60041.0,163.5,163.88,163.48,163.55,60041.0
2024-09-04 15:50:00,163.53,164.02,163.43,163.52,111543.0,163.53,164.02,163.43,163.52,111543.0
2024-09-04 15:55:00,163.51,163.68,163.21,163.22,238506.0,163.51,163.68,163.21,163.22,238506.0
2024-09-05 09:30:00,164.15,164.53,162.35,163.05,108228.0,164.15,164.53,162.35,163.05,108228.0
2024-09-05 09:35:00,163.05,163.86,162.84,163.66,51958.0,163.05,163.86,162.84,163.66,51958.0
2024-09-05 09:40:00,163.75,164.62,163.55,163.79,42138.0,163.75,164.62,163.55,163.79,42138.0
2024-09-05 09:45:00,163.83,163.96,163.24,163.5,91940.0,163.83,163.96,163.24,163.5,91940.0
2024-09-05 09:50:00,163.49,163.5,162.83,162.97,64258.0,163.49,163.5,162.83,162.97,64258.0
2024-09-05 09:55:00,162.85,162.99,162.01,162.73,83829.0,162.85,162.99,162.01,162.73,83829.0
2024-09-05 10:00:00,162.63,164.3,162.59,163.85,117256.0,162.63,164.3,162.59,163.85,117256.0
2024-09-05 10:05:00,163.87,163.97,163.33,163.54,101959.0,163.87,163.97,163.33,163.54,101959.0
2024-09-05 10:10:00,163.59,163.68,162.91,163.0,51836.0,163.59,163.68,162.91,163.0,51836.0
2024-09-05 10:15:00,163.0,163.12,162.74,163.05,59734.0,163.0,163.12,162.74,163.05,59734.0
2024-09-05 10:20:00,163.0,163.69,162.99,163.49,115524.0,163.0,163.69,162.99,163.49,115524.0
2024-09-05 10:25:00,163.55,163.79,163.08,163.14,49069.0,163.55,163.79,163.08,163.14,49069.0
2024-09-05 10:30:00,163.18,163.6,163.02,163.21,47173.0,163.18,163.6,163.02,163.21,47173.0
2024-09-05 10:35:00,163.13,163.35,163.0,163.06,26882.0,163.13,163.35,163.0,163.06,26882.0
2024-09-05 10:40:00,163.05,163.34,162.96,163.09,28469.0,163.05,163.34,162.96,163.09,28469.0
2024-09-05 10:45:00,163.07,163.23,162.8,162.88,63798.0,163.07,163.23,162.8,162.88,63798.0
2024-09-05 10:50:00,162.93,163.11,162.73,163.06,46968.0,162.93,163.11,162.73,163.06,46968.0
2024-09-05 10:55:00,163.11,163.56,162.97,163.05,55179.0,163.11,163.56,162.97,163.05,55179.0
2024-09-05 11:00:00,163.06,163.1,162.03,162.03,42770.0,163.06,163.1,162.03,162.03,42770.0
2024-09-05 11:05:00,162.18,162.45,162.05,162.22,17010.0,162.18,162.45,162.05,162.22,17010.0
2024-09-05 11:10:00,162.17,162.2,161.33,161.53,50980.0,162.17,162.2,161.33,161.53,50980.0
2024-09-05 11:15:00,161.43,161.84,161.43,161.79,34175.0,161.43,161.84,161.43,161.79,34175.0
2024-09-05 11:20:00,161.7,161.88,161.1,161.12,37499.0,161.7,161.88,161.1,161.12,37499.0
2024-09-05 11:25:00,161.15,161.15,160.83,160.92,53071.0,161.15,161.15,160.83,160.92,53071.0
2024-09-05 11:30:00,160.89,161.08,160.46,160.61,59996.0,160.89,161.08,160.46,160.61,59996.0
2024-09-05 11:35:00,160.59,160.88,160.3,160.39,42651.0,160.59,160.88,160.3,160.39,42651.0
2024-09-05 11:40:00,160.39,160.59,160.33,160.34,36532.0,160.39,160.59,160.33,160.34,36532.0
2024-09-05 11:45:00,160.39,160.78,160.36,160.67,31488.0,160.39,160.78,160.36,160.67,31488.0
2024-09-05 11:50:00,160.64,160.7,160.3,160.47,30282.0,160.64,160.7,160.3,160.47,30282.0
2024-09-05 11:55:00,160.49,160.68,160.1,160.23,42888.0,160.49,160.68,160.1,160.23,42888.0
2024-09-05 12:00:00,160.17,160.71,160.1,160.6,46313.0,160.17,160.71,160.1,160.6,46313.0
2024-09-05 12:05:00,160.56,161.05,160.52,161.0,41310.0,160.56,161.05,160.52,161.0,41310.0
2024-09-05 12:10:00,160.99,161.07,160.81,161.02,47355.0,160.99,161.07,160.81,161.02,47355.0
2024-09-05 12:15:00,161.02,161.06,160.74,160.82,44417.0,161.02,161.06,160.74,160.82,44417.0
2024-09-05 12:20:00,160.9,161.29,160.88,161.02,21622.0,160.9,161.29,160.88,161.02,21622.0
2024-09-05 12:25:00,161.02,161.24,160.95,161.2,21805.0,161.02,161.24,160.95,161.2,21805.0
2024-09-05 12:30:00,161.21,161.22,160.98,161.12,44776.0,161.21,161.22,160.98,161.12,44776.0
2024-09-05 12:35:00,161.06,161.25,160.95,160.96,24172.0,161.06,161.25,160.95,160.96,24172.0
2024-09-05 12:40:00,160.93,161.24,160.92,161.22,18924.0,160.93,161.24,160.92,161.22,18924.0
2024-09-05 12:45:00,161.17,161.55,161.08,161.36,36613.0,161.17,161.55,161.08,161.36,36613.0
2024-09-05 12:50:00,161.37,161.59,161.34,161.54,16562.0,161.37,161.59,161.34,161.54,16562.0
2024-09-05 12:55:00,161.52,161.79,161.52,161.56,25322.0,161.52,161.79,161.52,161.56,25322.0
2024-09-05 13:00:00,161.58,161.66,161.49,161.63,19158.0,161.58,161.66,161.49,161.63,19158.0
2024-09-05 13:05:00,161.69,161.81,161.55,161.74,15378.0,161.69,161.81,161.55,161.74,15378.0
2024-09-05 13:10:00,161.68,161.79,161.62,161.7,18147.0,161.68,161.79,161.62,161.7,18147.0
2024-09-05 13:15:00,161.71,161.91,161.6,161.85,21790.0,161.71,161.91,161.6,161.85,21790.0
2024-09-05 13:20:00,161.89,162.04,161.76,162.03,17238.0,161.89,162.04,161.76,162.03,17238.0
2024-09-05 13:25:00,162.01,162.01,161.68,161.73,21682.0,162.01,162.01,161.68,161.73,21682.0
2024-09-05 13:30:00,161.76,161.84,161.66,161.84,7148.0,161.76,161.84,161.66,161.84,7148.0
2024-09-05 13:35:00,161.86,162.08,161.83,161.85,11134.0,161.86,162.08,161.83,161.85,11134.0
2024-09-05 13:40:00,161.92,162.09,161.82,162.07,10806.0,161.92,162.09,161.82,162.07,10806.0
2024-09-05 13:45:00,162.1,162.48,161.99,162.36,39334.0,162.1,162.48,161.99,162.36,39334.0
2024-09-05 13:50:00,162.35,162.55,162.28,162.49,19683.0,162.35,162.55,162.28,162.49,19683.0
2024-09-05 13:55:00,162.5,162.72,162.42,162.66,18486.0,162.5,162.72,162.42,162.66,18486.0
2024-09-05 14:00:00,162.72,162.75,162.31,162.36,30710.0,162.72,162.75,162.31,162.36,30710.0
2024-09-05 14:05:00,162.36,162.52,162.3,162.47,33028.0,162.36,162.52,162.3,162.47,33028.0
2024-09-05 14:10:00,162.41,162.53,162.4,162.47,72609.0,162.41,162.53,162.4,162.47,72609.0
2024-09-05 14:15:00,162.48,162.66,162.43,162.61,20974.0,162.48,162.66,162.43,162.61,20974.0
2024-09-05 14:20:00,162.65,162.83,162.59,162.78,27569.0,162.65,162.83,162.59,162.78,27569.0
2024-09-05 14:25:00,162.76,162.8,162.6,162.7,49604.0,162.76,162.8,162.6,162.7,49604.0
2024-09-05 14:30:00,162.7,162.83,162.67,162.78,22797.0,162.7,162.83,162.67,162.78,22797.0
2024-09-05 14:35:00,162.74,162.85,162.63,162.8,20617.0,162.74,162.85,162.63,162.8,20617.0
2024-09-05 14:40:00,162.83,163.11,162.8,162.98,29187.0,162.83,163.11,162.8,162.98,29187.0
2024-09-05 14:45:00,162.98,163.09,162.93,163.04,16573.0,162.98,163.09,162.93,163.04,16573.0
2024-09-05 14:50:00,163.03,163.16,162.99,163.01,25017.0,163.03,163.16,162.99,163.01,25017.0
2024-09-05 14:55:00,163.05,163.09,162.99,163.0,23127.0,163.05,163.09,162.99,163.0,23127.0
2024-09-05 15:00:00,163.0,163.14,162.99,163.08,25333.0,163.0,163.14,162.99,163.08,25333.0
2024-09-05 15:05:00,163.08,163.08,162.99,163.03,17325.0,163.08,163.08,162.99,163.03,17325.0
2024-09-05 15:10:00,163.02,163.02,162.75,162.82,46084.0,163.02,163.02,162.75,162.82,46084.0
2024-09-05 15:15:00,162.78,162.78,162.38,162.54,33791.0,162.78,162.78,162.38,162.54,33791.0
2024-09-05 15:20:00,162.5,162.52,162.11,162.23,19196.0,162.5,162.52,162.11,162.23,19196.0
2024-09-05 15:25:00,162.25,162.55,162.18,162.54,21602.0,162.25,162.55,162.18,162.54,21602.0
2024-09-05 15:30:00,162.51,162.87,162.34,162.82,28282.0,162.51,162.87,162.34,162.82,28282.0
2024-09-05 15:35:00,162.81,162.84,162.35,162.35,15217.0,162.81,162.84,162.35,162.35,15217.0
2024-09-05 15:40:00,162.35,162.35,162.06,162.11,27246.0,162.35,162.35,162.06,162.11,27246.0
2024-09-05 15:45:00,162.16,162.36,162.0,162.24,42380.0,162.16,162.36,162.0,162.24,42380.0
2024-09-05 15:50:00,162.25,162.31,161.64,161.86,57532.0,162.25,162.31,161.64,161.86,57532.0
2024-09-05 15:55:00,161.93,162.21,161.89,162.21,131422.0,161.93,162.21,161.89,162.21,131422.0
2024-09-06 09:30:00,162.5,162.85,161.78,162.75,127709.0,162.5,162.85,161.78,162.75,127709.0
2024-09-06 09:35:00,162.65,162.85,161.43,161.59,48485.0,162.65,162.85,161.43,161.59,48485.0
2024-09-06 09:40:00,161.61,161.89,161.27,161.58,41824.0,161.61,161.89,161.27,161.58,41824.0
2024-09-06 09:45:00,161.62,161.92,161.42,161.53,69019.0,161.62,161.92,161.42,161.53,69019.0
2024-09-06 09:50:00,161.59,161.74,160.84,160.84,35916.0,161.59,161.74,160.84,160.84,35916.0
2024-09-06 09:55:00,160.89,161.28,160.56,160.74,92118.0,160.89,161.28,160.56,160.74,92118.0
2024-09-06 10:00:00,160.69,160.99,160.35,160.65,49790.0,160.69,160.99,160.35,160.65,49790.0
2024-09-06 10:05:00,160.65,160.94,160.52,160.59,87094.0,160.65,160.94,160.52,160.59,87094.0
2024-09-06 10:10:00,160.59,161.15,160.49,160.93,49592.0,160.59,161.15,160.49,160.93,49592.0
2024-09-06 10:15:00,160.98,161.0,160.25,160.31,134496.0,160.98,161.0,160.25,160.31,134496.0
2024-09-06 10:20:00,160.31,160.38,160.12,160.28,80279.0,160.31,160.38,160.12,160.28,80279.0
2024-09-06 10:25:00,160.26,160.38,160.02,160.26,106426.0,160.26,160.38,160.02,160.26,106426.0
2024-09-06 10:30:00,160.27,160.53,160.06,160.12,30560.0,160.27,160.53,160.06,160.12,30560.0
2024-09-06 10:35:00,160.09,160.1,159.4,159.65,124540.0,160.09,160.1,159.4,159.65,124540.0
2024-09-06 10:40:00,159.78,159.81,159.09,159.15,40164.0,159.78,159.81,159.09,159.15,40164.0
2024-09-06 10:45:00,159.14,159.49,159.06,159.34,51409.0,159.14,159.49,159.06,159.34,51409.0
2024-09-06 10:50:00,159.29,159.35,158.56,158.61,71926.0,159.29,159.35,158.56,158.61,71926.0
2024-09-06 10:55:00,158.6,158.95,158.52,158.95,44133.0,158.6,158.95,158.52,158.95,44133.0
2024-09-06 11:00:00,158.93,160.3,158.88,159.47,57257.0,158.93,160.3,158.88,159.47,57257.0
2024-09-06 11:05:00,159.38,159.73,158.93,159.13,57569.0,159.38,159.73,158.93,159.13,57569.0
2024-09-06 11:10:00,159.26,159.4,158.98,159.1,49384.0,159.26,159.4,158.98,159.1,49384.0
2024-09-06 11:15:00,159.1,159.18,158.74,159.01,65394.0,159.1,159.18,158.74,159.01,65394.0
2024-09-06 11:20:00,159.08,159.11,158.53,158.54,51783.0,159.08,159.11,158.53,158.54,51783.0
2024-09-06 11:25:00,158.56,158.69,158.27,158.46,81849.0,158.56,158.69,158.27,158.46,81849.0
2024-09-06 11:30:00,158.47,158.76,158.27,158.58,80864.0,158.47,158.76,158.27,158.58,80864.0
2024-09-06 11:35:00,158.59,158.85,158.16,158.35,104615.0,158.59,158.85,158.16,158.35,104615.0
2024-09-06 11:40:00,158.4,158.4,158.06,158.19,38085.0,158.4,158.4,158.06,158.19,38085.0
2024-09-06 11:45:00,158.22,158.22,157.8,158.07,166765.0,158.22,158.22,157.8,158.07,166765.0
2024-09-06 11:50:00,158.06,158.06,157.7,157.84,51830.0,158.06,158.06,157.7,157.84,51830.0
2024-09-06 11:55:00,157.94,158.04,157.77,157.86,35275.0,157.94,158.04,157.77,157.86,35275.0
2024-09-06 12:00:00,157.81,157.88,157.45,157.56,41524.0,157.81,157.88,157.45,157.56,41524.0
2024-09-06 12:05:00,157.58,157.79,157.41,157.59,41317.0,157.58,157.79,157.41,157.59,41317.0
2024-09-06 12:10:00,157.6,157.6,157.3,157.47,38678.0,157.6,157.6,157.3,157.47,38678.0
2024-09-06 12:15:00,157.46,157.49,157.05,157.09,40509.0,157.46,157.49,157.05,157.09,40509.0
2024-09-06 12:20:00,157.11,157.31,157.06,157.24,36674.0,157.11,157.31,157.06,157.24,36674.0
2024-09-06 12:25:00,157.23,157.26,156.69,156.75,61691.0,157.23,157.26,156.69,156.75,61691.0
2024-09-06 12:30:00,156.75,157.16,156.74,157.13,42429.0,156.75,157.16,156.74,157.13,42429.0
2024-09-06 12:35:00,157.09,157.29,156.89,156.9,50381.0,157.09,157.29,156.89,156.9,50381.0
2024-09-06 12:40:00,156.88,157.18,156.85,157.07,30643.0,156.88,157.18,156.85,157.07,30643.0
2024-09-06 12:45:00,157.05,157.09,156.86,156.93,26964.0,157.05,157.09,156.86,156.93,26964.0
2024-09-06 12:50:00,156.92,157.1,156.78,157.1,34345.0,156.92,157.1,156.78,157.1,34345.0
2024-09-06 12:55:00,157.07,157.39,156.92,157.22,37048.0,157.07,157.39,156.92,157.22,37048.0
2024-09-06 13:00:00,157.23,157.46,157.09,157.44,36861.0,157.23,157.46,157.09,157.44,36861.0
2024-09-06 13:05:00,157.42,157.87,157.29,157.81,60213.0,157.42,157.87,157.29,157.81,60213.0
2024-09-06 13:10:00,157.78,157.97,157.7,157.87,43743.0,157.78,157.97,157.7,157.87,43743.0
2024-09-06 13:15:00,157.83,158.02,157.75,157.8,36323.0,157.83,158.02,157.75,157.8,36323.0
2024-09-06 13:20:00,157.77,158.17,157.77,158.02,27414.0,157.77,158.17,157.77,158.02,27414.0
2024-09-06 13:25:00,158.01,158.06,157.82,157.9,33857.0,158.01,158.06,157.82,157.9,33857.0
2024-09-06 13:30:00,157.89,157.9,157.7,157.76,26878.0,157.89,157.9,157.7,157.76,26878.0
2024-09-06 13:35:00,157.78,157.78,157.33,157.6,44351.0,157.78,157.78,157.33,157.6,44351.0
2024-09-06 13:40:00,157.6,157.83,157.52,157.53,18144.0,157.6,157.83,157.52,157.53,18144.0
2024-09-06 13:45:00,157.55,157.68,157.49,157.61,19541.0,157.55,157.68,157.49,157.61,19541.0
2024-09-06 13:50:00,157.62,157.88,157.61,157.73,21867.0,157.62,157.88,157.61,157.73,21867.0
2024-09-06 13:55:00,157.74,157.96,157.74,157.78,22615.0,157.74,157.96,157.74,157.78,22615.0
2024-09-06 14:00:00,157.78,157.84,157.43,157.45,37275.0,157.78,157.84,157.43,157.45,37275.0
2024-09-06 14:05:00,157.45,157.5,157.33,157.36,25868.0,157.45,157.5,157.33,157.36,25868.0
2024-09-06 14:10:00,157.37,157.4,157.17,157.22,41341.0,157.37,157.4,157.17,157.22,41341.0
2024-09-06 14:15:00,157.22,157.31,157.06,157.06,59179.0,157.22,157.31,157.06,157.06,59179.0
2024-09-06 14:20:00,157.09,157.15,156.81,156.82,86662.0,157.09,157.15,156.81,156.82,86662.0
2024-09-06 14:25:00,156.83,157.14,156.79,157.07,41112.0,156.83,157.14,156.79,157.07,41112.0
2024-09-06 14:30:00,157.12,157.17,156.88,156.95,27656.0,157.12,157.17,156.88,156.95,27656.0
2024-09-06 14:35:00,156.98,157.13,156.93,157.11,25634.0,156.98,157.13,156.93,157.11,25634.0
2024-09-06 14:40:00,157.11,157.21,157.0,157.21,34475.0,157.11,157.21,157.0,157.21,34475.0
2024-09-06 14:45:00,157.21,157.25,157.08,157.23,27702.0,157.21,157.25,157.08,157.23,27702.0
2024-09-06 14:50:00,157.22,157.45,157.09,157.4,25378.0,157.22,157.45,157.09,157.4,25378.0
2024-09-06 14:55:00,157.38,157.7,157.21,157.7,39994.0,157.38,157.7,157.21,157.7,39994.0
2024-09-06 15:00:00,157.68,157.94,157.65,157.75,40653.0,157.68,157.94,157.65,157.75,40653.0
2024-09-06 15:05:00,157.73,157.88,157.71,157.87,45836.0,157.73,157.88,157.71,157.87,45836.0
2024-09-06 15:10:00,157.85,158.1,157.69,157.86,44144.0,157.85,158.1,157.69,157.86,44144.0
2024-09-06 15:15:00,157.88,158.0,157.58,157.63,29189.0,157.88,158.0,157.58,157.63,29189.0
2024-09-06 15:20:00,157.63,157.9,157.6,157.89,38684.0,157.63,157.9,157.6,157.89,38684.0
2024-09-06 15:25:00,157.89,157.94,157.63,157.65,29554.0,157.89,157.94,157.63,157.65,29554.0
2024-09-06 15:30:00,157.64,157.89,157.54,157.85,60669.0,157.64,157.89,157.54,157.85,60669.0
2024-09-06 15:35:00,157.84,158.12,157.8,157.94,115371.0,157.84,158.12,157.8,157.94,115371.0
2024-09-06 15:40:00,157.95,157.98,157.6,157.65,62108.0,157.95,157.98,157.6,157.65,62108.0
2024-09-06 15:45:00,157.67,158.1,157.65,158.05,83281.0,157.67,158.1,157.65,158.05,83281.0
2024-09-06 15:50:00,158.06,158.11,157.62,158.05,105923.0,158.06,158.11,157.62,158.05,105923.0
2024-09-06 15:55:00,158.03,158.08,157.63,157.7,354070.0,158.03,158.08,157.63,157.7,354070.0
2024-09-09 09:30:00,162.3,164.55,161.11,163.62,679645.0,162.3,164.55,161.11,163.62,679645.0
2024-09-09 09:35:00,163.5,164.44,162.75,163.81,301511.0,163.5,164.44,162.75,163.81,301511.0
2024-09-09 09:40:00,163.95,164.05,163.19,163.92,125242.0,163.95,164.05,163.19,163.92,125242.0
2024-09-09 09:45:00,163.89,164.07,163.01,163.14,242891.0,163.89,164.07,163.01,163.14,242891.0
2024-09-09 09:50:00,163.14,163.3,162.0,163.02,160878.0,163.14,163.3,162.0,163.02,160878.0
2024-09-09 09:55:00,163.19,163.68,162.85,163.46,87600.0,163.19,163.68,162.85,163.46,87600.0
2024-09-09 10:00:00,163.55,163.71,163.25,163.63,158482.0,163.55,163.71,163.25,163.63,158482.0
2024-09-09 10:05:00,163.61,164.01,163.27,163.59,201034.0,163.61,164.01,163.27,163.59,201034.0
2024-09-09 10:10:00,163.68,164.04,163.52,163.56,144122.0,163.68,164.04,163.52,163.56,144122.0
2024-09-09 10:15:00,163.58,164.1,163.54,163.72,197819.0,163.58,164.1,163.54,163.72,197819.0
2024-09-09 10:20:00,163.72,164.09,163.55,163.75,77375.0,163.72,164.09,163.55,163.75,77375.0
2024-09-09 10:25:00,163.82,164.22,163.82,164.1,138658.0,163.82,164.22,163.82,164.1,138658.0
2024-09-09 10:30:00,164.02,164.02,163.11,163.32,87743.0,164.02,164.02,163.11,163.32,87743.0
2024-09-09 10:35:00,163.33,163.48,162.6,163.18,57894.0,163.33,163.48,162.6,163.18,57894.0
2024-09-09 10:40:00,163.25,163.25,162.52,162.97,53367.0,163.25,163.25,162.52,162.97,53367.0
2024-09-09 10:45:00,162.97,163.38,162.7,163.23,53261.0,162.97,163.38,162.7,163.23,53261.0
2024-09-09 10:50:00,163.33,163.4,162.8,163.03,31369.0,163.33,163.4,162.8,163.03,31369.0
2024-09-09 10:55:00,162.91,163.24,162.58,162.65,32347.0,162.91,163.24,162.58,162.65,32347.0
2024-09-09 11:00:00,162.65,162.65,162.12,162.33,80038.0,162.65,162.65,162.12,162.33,80038.0
2024-09-09 11:05:00,162.32,162.95,162.22,162.84,60659.0,162.32,162.95,162.22,162.84,60659.0
2024-09-09 11:10:00,162.84,162.93,162.49,162.75,47903.0,162.84,162.93,162.49,162.75,47903.0
2024-09-09 11:15:00,162.75,162.85,162.57,162.6,32346.0,162.75,162.85,162.57,162.6,32346.0
2024-09-09 11:20:00,162.59,162.9,162.59,162.86,17886.0,162.59,162.9,162.59,162.86,17886.0
2024-09-09 11:25:00,162.9,162.98,162.48,162.98,49255.0,162.9,162.98,162.48,162.98,49255.0
2024-09-09 11:30:00,162.99,163.63,162.88,163.17,71813.0,162.99,163.63,162.88,163.17,71813.0
2024-09-09 11:35:00,163.15,163.58,163.04,163.56,31030.0,163.15,163.58,163.04,163.56,31030.0
2024-09-09 11:40:00,163.58,163.79,163.45,163.77,63643.0,163.58,163.79,163.45,163.77,63643.0
2024-09-09 11:45:00,163.77,163.84,163.37,163.52,44789.0,163.77,163.84,163.37,163.52,44789.0
2024-09-09 11:50:00,163.49,163.63,163.4,163.49,33096.0,163.49,163.63,163.4,163.49,33096.0
2024-09-09 11:55:00,163.49,163.57,163.22,163.48,39997.0,163.49,163.57,163.22,163.48,39997.0
2024-09-09 12:00:00,163.5,164.1,163.37,163.97,115262.0,163.5,164.1,163.37,163.97,115262.0
2024-09-09 12:05:00,163.97,163.97,163.4,163.54,26945.0,163.97,163.97,163.4,163.54,26945.0
2024-09-09 12:10:00,163.62,163.67,163.35,163.62,30960.0,163.62,163.67,163.35,163.62,30960.0
2024-09-09 12:15:00,163.63,163.84,163.5,163.84,47571.0,163.63,163.84,163.5,163.84,47571.0
2024-09-09 12:20:00,163.72,163.74,163.37,163.5,29011.0,163.72,163.74,163.37,163.5,29011.0
2024-09-09 12:25:00,163.51,163.79,163.44,163.72,29293.0,163.51,163.79,163.44,163.72,29293.0
2024-09-09 12:30:00,163.74,163.89,163.64,163.76,39244.0,163.74,163.89,163.64,163.76,39244.0
2024-09-09 12:35:00,163.76,163.78,163.48,163.71,37330.0,163.76,163.78,163.48,163.71,37330.0
2024-09-09 12:40:00,163.68,164.03,163.55,163.96,55054.0,163.68,164.03,163.55,163.96,55054.0
2024-09-09 12:45:00,164.0,164.11,163.86,164.0,92304.0,164.0,164.11,163.86,164.0,92304.0
2024-09-09 12:50:00,164.0,164.05,163.74,163.74,38981.0,164.0,164.05,163.74,163.74,38981.0
2024-09-09 12:55:00,163.77,164.07,163.72,163.97,60019.0,163.77,164.07,163.72,163.97,60019.0
2024-09-09 13:00:00,163.97,164.02,163.78,163.84,48303.0,163.97,164.02,163.78,163.84,48303.0
2024-09-09 13:05:00,163.84,163.99,163.69,163.92,20773.0,163.84,163.99,163.69,163.92,20773.0
2024-09-09 13:10:00,163.95,163.95,163.67,163.75,24139.0,163.95,163.95,163.67,163.75,24139.0
2024-09-09 13:15:00,163.78,163.85,163.7,163.74,16561.0,163.78,163.85,163.7,163.74,16561.0
2024-09-09 13:20:00,163.78,163.78,163.57,163.66,24292.0,163.78,163.78,163.57,163.66,24292.0
2024-09-09 13:25:00,163.62,163.69,163.41,163.45,30057.0,163.62,163.69,163.41,163.45,30057.0
2024-09-09 13:30:00,163.48,163.5,163.0,163.26,47627.0,163.48,163.5,163.0,163.26,47627.0
2024-09-09 13:35:00,163.22,163.53,163.22,163.4,13577.0,163.22,163.53,163.22,163.4,13577.0
2024-09-09 13:40:00,163.48,163.61,163.07,163.07,13598.0,163.48,163.61,163.07,163.07,13598.0
2024-09-09 13:45:00,163.04,163.37,162.9,163.32,38770.0,163.04,163.37,162.9,163.32,38770.0
2024-09-09 13:50:00,163.31,163.36,163.16,163.25,13788.0,163.31,163.36,163.16,163.25,13788.0
2024-09-09 13:55:00,163.26,163.45,163.04,163.13,41767.0,163.26,163.45,163.04,163.13,41767.0
2024-09-09 14:00:00,163.04,163.57,163.04,163.53,41081.0,163.04,163.57,163.04,163.53,41081.0
2024-09-09 14:05:00,163.6,163.6,163.27,163.3,21966.0,163.6,163.6,163.27,163.3,21966.0
2024-09-09 14:10:00,163.34,163.4,163.2,163.22,63228.0,163.34,163.4,163.2,163.22,63228.0
2024-09-09 14:15:00,163.18,163.34,163.12,163.3,15166.0,163.18,163.34,163.12,163.3,15166.0
2024-09-09 14:20:00,163.26,163.66,163.26,163.58,73898.0,163.26,163.66,163.26,163.58,73898.0
2024-09-09 14:25:00,163.58,163.89,163.46,163.6,40924.0,163.58,163.89,163.46,163.6,40924.0
2024-09-09 14:30:00,163.56,163.8,163.51,163.72,38111.0,163.56,163.8,163.51,163.72,38111.0
2024-09-09 14:35:00,163.78,163.81,163.2,163.32,23942.0,163.78,163.81,163.2,163.32,23942.0
2024-09-09 14:40:00,163.32,163.84,163.27,163.78,40793.0,163.32,163.84,163.27,163.78,40793.0
2024-09-09 14:45:00,163.81,163.81,163.6,163.65,35797.0,163.81,163.81,163.6,163.65,35797.0
2024-09-09 14:50:00,163.63,163.75,163.32,163.41,38146.0,163.63,163.75,163.32,163.41,38146.0
2024-09-09 14:55:00,163.41,163.43,163.05,163.22,30706.0,163.41,163.43,163.05,163.22,30706.0
2024-09-09 15:00:00,163.24,163.25,162.82,162.85,38174.0,163.24,163.25,162.82,162.85,38174.0
2024-09-09 15:05:00,162.82,163.04,162.82,162.97,25794.0,162.82,163.04,162.82,162.97,25794.0
2024-09-09 15:10:00,162.95,162.96,162.85,162.93,17340.0,162.95,162.96,162.85,162.93,17340.0
2024-09-09 15:15:00,162.94,163.02,162.84,162.93,73330.0,162.94,163.02,162.84,162.93,73330.0
2024-09-09 15:20:00,162.9,163.21,162.75,163.21,31931.0,162.9,163.21,162.75,163.21,31931.0
2024-09-09 15:25:00,163.17,163.26,163.04,163.09,50816.0,163.17,163.26,163.04,163.09,50816.0
2024-09-09 15:30:00,163.11,163.2,162.93,163.15,48258.0,163.11,163.2,162.93,163.15,48258.0
2024-09-09 15:35:00,163.12,163.24,162.88,163.05,36090.0,163.12,163.24,162.88,163.05,36090.0
2024-09-09 15:40:00,163.0,163.39,162.99,163.16,70174.0,163.0,163.39,162.99,163.16,70174.0
2024-09-09 15:45:00,163.17,163.65,163.11,163.34,81582.0,163.17,163.65,163.11,163.34,81582.0
2024-09-09 15:50:00,163.35,163.49,163.07,163.27,116619.0,163.35,163.49,163.07,163.27,116619.0
2024-09-09 15:55:00,163.25,163.44,162.82,162.91,399953.0,163.25,163.44,162.82,162.91,399953.0
2024-09-10 09:30:00,162.61,162.62,160.17,160.32,177556.0,162.61,162.62,160.17,160.32,177556.0
2024-09-10 09:35:00,160.28,161.21,160.15,160.8,61929.0,160.28,161.21,160.15,160.8,61929.0
2024-09-10 09:40:00,160.89,163.9,160.58,161.02,309447.0,160.89,163.9,160.58,161.02,309447.0
2024-09-10 09:45:00,161.18,161.26,160.21,160.58,88329.0,161.18,161.26,160.21,160.58,88329.0
2024-09-10 09:50:00,160.53,160.73,159.22,159.28,164685.0,160.53,160.73,159.22,159.28,164685.0
2024-09-10 09:55:00,159.33,159.47,158.91,159.19,160392.0,159.33,159.47,158.91,159.19,160392.0
2024-09-10 10:00:00,159.15,159.47,158.84,158.98,90629.0,159.15,159.47,158.84,158.98,90629.0
2024-09-10 10:05:00,158.96,159.3,158.56,159.17,77135.0,158.96,159.3,158.56,159.17,77135.0
2024-09-10 10:10:00,159.12,159.19,158.2,158.38,98670.0,159.12,159.19,158.2,158.38,98670.0
2024-09-10 10:15:00,158.35,158.59,158.06,158.39,110103.0,158.35,158.59,158.06,158.39,110103.0
2024-09-10 10:20:00,158.4,158.46,158.03,158.24,83505.0,158.4,158.46,158.03,158.24,83505.0
2024-09-10 10:25:00,158.24,158.73,158.23,158.57,70108.0,158.24,158.73,158.23,158.57,70108.0
2024-09-10 10:30:00,158.48,158.79,158.36,158.72,63688.0,158.48,158.79,158.36,158.72,63688.0
2024-09-10 10:35:00,158.74,159.44,158.68,159.27,72341.0,158.74,159.44,158.68,159.27,72341.0
2024-09-10 10:40:00,159.19,159.41,158.9,159.02,76952.0,159.19,159.41,158.9,159.02,76952.0
2024-09-10 10:45:00,159.02,159.65,159.02,159.59,34252.0,159.02,159.65,159.02,159.59,34252.0
2024-09-10 10:50:00,159.59,159.69,159.2,159.48,36870.0,159.59,159.69,159.2,159.48,36870.0
2024-09-10 10:55:00,159.46,159.46,158.8,159.04,37055.0,159.46,159.46,158.8,159.04,37055.0
2024-09-10 11:00:00,158.98,159.57,158.87,159.27,33431.0,158.98,159.57,158.87,159.27,33431.0
2024-09-10 11:05:00,159.28,159.65,159.19,159.65,30255.0,159.28,159.65,159.19,159.65,30255.0
2024-09-10 11:10:00,159.69,159.8,159.11,159.2,31177.0,159.69,159.8,159.11,159.2,31177.0
2024-09-10 11:15:00,159.2,159.28,159.07,159.28,30332.0,159.2,159.28,159.07,159.28,30332.0
2024-09-10 11:20:00,159.28,159.3,159.0,159.24,17006.0,159.28,159.3,159.0,159.24,17006.0
2024-09-10 11:25:00,159.2,159.7,159.19,159.58,38946.0,159.2,159.7,159.19,159.58,38946.0
2024-09-10 11:30:00,159.58,159.77,159.5,159.61,38299.0,159.58,159.77,159.5,159.61,38299.0
2024-09-10 11:35:00,159.58,159.62,158.95,158.99,26477.0,159.58,159.62,158.95,158.99,26477.0
2024-09-10 11:40:00,158.98,159.04,158.81,158.86,25531.0,158.98,159.04,158.81,158.86,25531.0
2024-09-10 11:45:00,158.8,158.81,158.46,158.46,38609.0,158.8,158.81,158.46,158.46,38609.0
2024-09-10 11:50:00,158.5,158.59,158.28,158.49,31167.0,158.5,158.59,158.28,158.49,31167.0
2024-09-10 11:55:00,158.46,158.7,158.3,158.3,37572.0,158.46,158.7,158.3,158.3,37572.0
2024-09-10 12:00:00,158.29,158.6,158.02,158.3,52259.0,158.29,158.6,158.02,158.3,52259.0
2024-09-10 12:05:00,158.27,158.39,158.14,158.15,28285.0,158.27,158.39,158.14,158.15,28285.0
2024-09-10 12:10:00,158.17,158.39,158.14,158.27,19256.0,158.17,158.39,158.14,158.27,19256.0
2024-09-10 12:15:00,158.24,158.38,158.22,158.34,35501.0,158.24,158.38,158.22,158.34,35501.0
2024-09-10 12:20:00,158.36,158.4,158.08,158.23,35712.0,158.36,158.4,158.08,158.23,35712.0
2024-09-10 12:25:00,158.22,158.34,157.93,158.29,83974.0,158.22,158.34,157.93,158.29,83974.0
2024-09-10 12:30:00,158.25,158.53,158.22,158.26,40518.0,158.25,158.53,158.22,158.26,40518.0
2024-09-10 12:35:00,158.26,158.38,158.08,158.15,22597.0,158.26,158.38,158.08,158.15,22597.0
2024-09-10 12:40:00,158.17,158.45,158.1,158.42,29818.0,158.17,158.45,158.1,158.42,29818.0
2024-09-10 12:45:00,158.42,158.48,158.24,158.42,14230.0,158.42,158.48,158.24,158.42,14230.0
2024-09-10 12:50:00,158.42,158.62,158.4,158.45,34981.0,158.42,158.62,158.4,158.45,34981.0
2024-09-10 12:55:00,158.46,158.51,158.03,158.06,40716.0,158.46,158.51,158.03,158.06,40716.0
2024-09-10 13:00:00,158.06,158.34,157.98,158.29,38220.0,158.06,158.34,157.98,158.29,38220.0
2024-09-10 13:05:00,158.27,158.4,158.15,158.17,39776.0,158.27,158.4,158.15,158.17,39776.0
2024-09-10 13:10:00,158.18,158.53,158.18,158.44,32375.0,158.18,158.53,158.18,158.44,32375.0
2024-09-10 13:15:00,158.44,158.52,158.34,158.39,20075.0,158.44,158.52,158.34,158.39,20075.0
2024-09-10 13:20:00,158.36,158.41,158.17,158.24,47556.0,158.36,158.41,158.17,158.24,47556.0
2024-09-10 13:25:00,158.28,158.41,158.1,158.2,27595.0,158.28,158.41,158.1,158.2,27595.0
2024-09-10 13:30:00,158.22,158.38,158.18,158.32,12137.0,158.22,158.38,158.18,158.32,12137.0
2024-09-10 13:35:00,158.29,158.45,158.24,158.42,16938.0,158.29,158.45,158.24,158.42,16938.0
2024-09-10 13:40:00,158.44,158.58,158.37,158.48,21858.0,158.44,158.58,158.37,158.48,21858.0
2024-09-10 13:45:00,158.53,158.59,158.24,158.27,25517.0,158.53,158.59,158.24,158.27,25517.0
2024-09-10 13:50:00,158.26,158.42,158.11,158.14,25192.0,158.26,158.42,158.11,158.14,25192.0
2024-09-10 13:55:00,158.11,158.26,158.03,158.08,23508.0,158.11,158.26,158.03,158.08,23508.0
2024-09-10 14:00:00,158.08,158.23,158.07,158.15,37935.0,158.08,158.23,158.07,158.15,37935.0
2024-09-10 14:05:00,158.08,158.21,158.01,158.17,43180.0,158.08,158.21,158.01,158.17,43180.0
2024-09-10 14:10:00,158.19,158.34,158.1,158.34,30511.0,158.19,158.34,158.1,158.34,30511.0
2024-09-10 14:15:00,158.4,158.58,158.31,158.52,26131.0,158.4,158.58,158.31,158.52,26131.0
2024-09-10 14:20:00,158.49,158.53,158.2,158.35,25010.0,158.49,158.53,158.2,158.35,25010.0
2024-09-10 14:25:00,158.32,159.24,158.24,159.03,151324.0,158.32,159.24,158.24,159.03,151324.0
2024-09-10 14:30:00,159.01,159.48,158.83,159.37,155817.0,159.01,159.48,158.83,159.37,155817.0
2024-09-10 14:35:00,159.39,159.4,159.02,159.11,34941.0,159.39,159.4,159.02,159.11,34941.0
2024-09-10 14:40:00,159.14,159.21,159.01,159.08,22528.0,159.14,159.21,159.01,159.08,22528.0
2024-09-10 14:45:00,159.05,159.35,159.04,159.22,32965.0,159.05,159.35,159.04,159.22,32965.0
2024-09-10 14:50:00,159.24,159.26,159.14,159.22,33833.0,159.24,159.26,159.14,159.22,33833.0
2024-09-10 14:55:00,159.22,159.33,159.2,159.22,13650.0,159.22,159.33,159.2,159.22,13650.0
2024-09-10 15:00:00,159.2,159.29,158.82,158.89,40882.0,159.2,159.29,158.82,158.89,40882.0
2024-09-10 15:05:00,158.92,159.0,158.62,158.85,41873.0,158.92,159.0,158.62,158.85,41873.0
2024-09-10 15:10:00,158.82,159.04,158.82,158.97,20297.0,158.82,159.04,158.82,158.97,20297.0
2024-09-10 15:15:00,158.94,159.01,158.8,158.97,27873.0,158.94,159.01,158.8,158.97,27873.0
2024-09-10 15:20:00,158.98,159.21,158.92,158.99,42576.0,158.98,159.21,158.92,158.99,42576.0
2024-09-10 15:25:00,159.0,159.07,158.9,159.06,18280.0,159.0,159.07,158.9,159.06,18280.0
2024-09-10 15:30:00,159.03,159.14,158.84,159.07,50530.0,159.03,159.14,158.84,159.07,50530.0
2024-09-10 15:35:00,159.1,159.48,158.98,159.13,69414.0,159.1,159.48,158.98,159.13,69414.0
2024-09-10 15:40:00,159.16,159.87,159.02,159.82,112993.0,159.16,159.87,159.02,159.82,112993.0
2024-09-10 15:45:00,159.83,160.1,159.72,159.93,116474.0,159.83,160.1,159.72,159.93,116474.0
2024-09-10 15:50:00,159.92,160.25,159.82,160.0,141145.0,159.92,160.25,159.82,160.0,141145.0
2024-09-10 15:55:00,160.01,160.22,159.73,160.07,195350.0,160.01,160.22,159.73,160.07,195350.0
2024-09-11 09:30:00,159.83,159.83,157.94,157.95,174461.0,159.83,159.83,157.94,157.95,174461.0
2024-09-11 09:35:00,158.05,158.31,157.77,158.16,96561.0,158.05,158.31,157.77,158.16,96561.0
2024-09-11 09:40:00,158.11,158.31,157.83,158.06,56133.0,158.11,158.31,157.83,158.06,56133.0
2024-09-11 09:45:00,158.04,158.06,157.4,157.47,118152.0,158.04,158.06,157.4,157.47,118152.0
2024-09-11 09:50:00,157.49,157.67,156.83,156.89,169846.0,157.49,157.67,156.83,156.89,169846.0
2024-09-11 09:55:00,156.98,157.34,156.6,156.97,141285.0,156.98,157.34,156.6,156.97,141285.0
2024-09-11 10:00:00,156.92,157.25,156.67,156.99,69062.0,156.92,157.25,156.67,156.99,69062.0
2024-09-11 10:05:00,156.99,157.35,156.75,157.19,40877.0,156.99,157.35,156.75,157.19,40877.0
2024-09-11 10:10:00,157.18,157.29,156.84,156.85,45264.0,157.18,157.29,156.84,156.85,45264.0
2024-09-11 10:15:00,156.92,156.92,156.38,156.5,81248.0,156.92,156.92,156.38,156.5,81248.0
2024-09-11 10:20:00,156.51,156.75,156.25,156.56,55429.0,156.51,156.75,156.25,156.56,55429.0
2024-09-11 10:25:00,156.5,156.65,156.24,156.32,49797.0,156.5,156.65,156.24,156.32,49797.0
2024-09-11 10:30:00,156.32,156.51,156.11,156.33,60108.0,156.32,156.51,156.11,156.33,60108.0
2024-09-11 10:35:00,156.34,156.79,156.34,156.64,46752.0,156.34,156.79,156.34,156.64,46752.0
2024-09-11 10:40:00,156.64,156.64,156.28,156.51,35462.0,156.64,156.64,156.28,156.51,35462.0
2024-09-11 10:45:00,156.51,156.6,156.1,156.28,86607.0,156.51,156.6,156.1,156.28,86607.0
2024-09-11 10:50:00,156.31,156.72,156.28,156.66,55914.0,156.31,156.72,156.28,156.66,55914.0
2024-09-11 10:55:00,156.73,156.95,156.6,156.87,39434.0,156.73,156.95,156.6,156.87,39434.0
2024-09-11 11:00:00,156.88,156.96,156.54,156.96,24517.0,156.88,156.96,156.54,156.96,24517.0
2024-09-11 11:05:00,156.91,157.37,156.86,157.0,74092.0,156.91,157.37,156.86,157.0,74092.0
2024-09-11 11:10:00,157.0,157.83,156.9,157.53,57597.0,157.0,157.83,156.9,157.53,57597.0
2024-09-11 11:15:00,157.53,157.7,157.4,157.45,42184.0,157.53,157.7,157.4,157.45,42184.0
2024-09-11 11:20:00,157.41,157.5,157.18,157.5,32525.0,157.41,157.5,157.18,157.5,32525.0
2024-09-11 11:25:00,157.49,157.74,157.43,157.65,33580.0,157.49,157.74,157.43,157.65,33580.0
2024-09-11 11:30:00,157.63,157.95,157.48,157.88,54933.0,157.63,157.95,157.48,157.88,54933.0
2024-09-11 11:35:00,157.88,158.08,157.84,158.0,38405.0,157.88,158.08,157.84,158.0,38405.0
2024-09-11 11:40:00,157.99,158.25,157.88,158.12,56012.0,157.99,158.25,157.88,158.12,56012.0
2024-09-11 11:45:00,158.17,158.35,157.85,157.89,54243.0,158.17,158.35,157.85,157.89,54243.0
2024-09-11 11:50:00,157.91,157.94,157.58,157.58,29466.0,157.91,157.94,157.58,157.58,29466.0
2024-09-11 11:55:00,157.62,157.68,157.14,157.67,32667.0,157.62,157.68,157.14,157.67,32667.0
2024-09-11 12:00:00,157.65,158.01,157.5,158.01,30294.0,157.65,158.01,157.5,158.01,30294.0
2024-09-11 12:05:00,158.01,158.21,157.6,157.7,42404.0,158.01,158.21,157.6,157.7,42404.0
2024-09-11 12:10:00,157.78,157.92,157.59,157.89,26099.0,157.78,157.92,157.59,157.89,26099.0
2024-09-11 12:15:00,157.92,157.97,157.68,157.97,16461.0,157.92,157.97,157.68,157.97,16461.0
2024-09-11 12:20:00,158.0,158.12,157.77,157.97,13533.0,158.0,158.12,157.77,157.97,13533.0
2024-09-11 12:25:00,158.0,158.15,157.87,158.14,20982.0,158.0,158.15,157.87,158.14,20982.0
2024-09-11 12:30:00,158.18,158.25,158.02,158.09,41482.0,158.18,158.25,158.02,158.09,41482.0
2024-09-11 12:35:00,158.13,158.39,158.05,158.34,34355.0,158.13,158.39,158.05,158.34,34355.0
2024-09-11 12:40:00,158.38,158.42,158.09,158.18,52697.0,158.38,158.42,158.09,158.18,52697.0
2024-09-11 12:45:00,158.18,158.35,158.16,158.3,24778.0,158.18,158.35,158.16,158.3,24778.0
2024-09-11 12:50:00,158.34,158.66,158.25,158.66,35805.0,158.34,158.66,158.25,158.66,35805.0
2024-09-11 12:55:00,158.65,159.05,158.59,159.03,52533.0,158.65,159.05,158.59,159.03,52533.0
2024-09-11 13:00:00,159.04,159.74,159.01,159.68,75757.0,159.04,159.74,159.01,159.68,75757.0
2024-09-11 13:05:00,159.68,160.04,159.62,159.92,83404.0,159.68,160.04,159.62,159.92,83404.0
2024-09-11 13:10:00,159.95,160.14,159.83,160.04,100526.0,159.95,160.14,159.83,160.04,100526.0
2024-09-11 13:15:00,160.01,160.22,159.74,159.93,52041.0,160.01,160.22,159.74,159.93,52041.0
2024-09-11 13:20:00,159.92,160.13,159.89,160.0,63203.0,159.92,160.13,159.89,160.0,63203.0
2024-09-11 13:25:00,160.02,160.54,159.97,160.53,81276.0,160.02,160.54,159.97,160.53,81276.0
2024-09-11 13:30:00,160.54,160.71,160.48,160.6,47176.0,160.54,160.71,160.48,160.6,47176.0
2024-09-11 13:35:00,160.65,160.66,160.24,160.37,24407.0,160.65,160.66,160.24,160.37,24407.0
2024-09-11 13:40:00,160.36,160.43,160.14,160.18,24657.0,160.36,160.43,160.14,160.18,24657.0
2024-09-11 13:45:00,160.15,160.4,159.97,160.27,36487.0,160.15,160.4,159.97,160.27,36487.0
2024-09-11 13:50:00,160.28,160.4,159.94,160.0,48664.0,160.28,160.4,159.94,160.0,48664.0
2024-09-11 13:55:00,160.0,160.08,159.85,159.97,67406.0,160.0,160.08,159.85,159.97,67406.0
2024-09-11 14:00:00,159.94,160.17,159.85,160.09,54257.0,159.94,160.17,159.85,160.09,54257.0
2024-09-11 14:05:00,160.08,160.16,159.95,160.05,23219.0,160.08,160.16,159.95,160.05,23219.0
2024-09-11 14:10:00,160.05,160.16,159.62,159.88,40145.0,160.05,160.16,159.62,159.88,40145.0
2024-09-11 14:15:00,159.92,160.1,159.74,159.89,19922.0,159.92,160.1,159.74,159.89,19922.0
2024-09-11 14:20:00,159.89,160.09,159.79,160.06,40384.0,159.89,160.09,159.79,160.06,40384.0
2024-09-11 14:25:00,160.09,160.11,159.88,160.01,17509.0,160.09,160.11,159.88,160.01,17509.0
2024-09-11 14:30:00,160.0,160.52,159.98,160.45,74312.0,160.0,160.52,159.98,160.45,74312.0
2024-09-11 14:35:00,160.38,160.74,160.22,160.7,45707.0,160.38,160.74,160.22,160.7,45707.0
2024-09-11 14:40:00,160.73,161.21,160.72,161.03,55473.0,160.73,161.21,160.72,161.03,55473.0
2024-09-11 14:45:00,161.04,161.33,160.88,161.18,24536.0,161.04,161.33,160.88,161.18,24536.0
2024-09-11 14:50:00,161.15,161.17,160.72,160.84,30944.0,161.15,161.17,160.72,160.84,30944.0
2024-09-11 14:55:00,160.85,161.04,160.71,160.71,20344.0,160.85,161.04,160.71,160.71,20344.0
2024-09-11 15:00:00,160.76,160.8,160.6,160.7,30878.0,160.76,160.8,160.6,160.7,30878.0
2024-09-11 15:05:00,160.69,161.05,160.69,160.97,27268.0,160.69,161.05,160.69,160.97,27268.0
2024-09-11 15:10:00,160.99,161.17,160.95,160.99,38317.0,160.99,161.17,160.95,160.99,38317.0
2024-09-11 15:15:00,160.98,161.23,160.98,161.17,33043.0,160.98,161.23,160.98,161.17,33043.0
2024-09-11 15:20:00,161.14,161.46,161.12,161.37,55682.0,161.14,161.46,161.12,161.37,55682.0
2024-09-11 15:25:00,161.39,161.58,161.24,161.4,35217.0,161.39,161.58,161.24,161.4,35217.0
2024-09-11 15:30:00,161.36,161.7,161.34,161.65,52571.0,161.36,161.7,161.34,161.65,52571.0
2024-09-11 15:35:00,161.68,161.87,161.39,161.49,85744.0,161.68,161.87,161.39,161.49,85744.0
2024-09-11 15:40:00,161.47,161.5,160.94,161.3,72301.0,161.47,161.5,160.94,161.3,72301.0
2024-09-11 15:45:00,161.23,161.53,161.14,161.46,52669.0,161.23,161.53,161.14,161.46,52669.0
2024-09-11 15:50:00,161.46,161.46,161.23,161.38,85666.0,161.46,161.46,161.23,161.38,85666.0
2024-09-11 15:55:00,161.39,161.59,161.18,161.2,260688.0,161.39,161.59,161.18,161.2,260688.0
2024-09-12 09:30:00,159.42,161.46,159.06,160.62,162242.0,159.42,161.46,159.06,160.62,162242.0
2024-09-12 09:35:00,160.52,161.66,160.52,160.98,80738.0,160.52,161.66,160.52,160.98,80738.0
2024-09-12 09:40:00,160.97,161.55,160.85,161.03,54809.0,160.97,161.55,160.85,161.03,54809.0
2024-09-12 09:45:00,161.03,161.22,160.25,160.33,59169.0,161.03,161.22,160.25,160.33,59169.0
2024-09-12 09:50:00,160.4,160.86,159.87,160.79,39405.0,160.4,160.86,159.87,160.79,39405.0
2024-09-12 09:55:00,160.72,161.1,160.27,160.49,55274.0,160.72,161.1,160.27,160.49,55274.0
2024-09-12 10:00:00,160.4,160.62,160.26,160.37,24017.0,160.4,160.62,160.26,160.37,24017.0
2024-09-12 10:05:00,160.46,161.32,160.39,161.32,34754.0,160.46,161.32,160.39,161.32,34754.0
2024-09-12 10:10:00,161.34,161.7,161.34,161.45,43208.0,161.34,161.7,161.34,161.45,43208.0
2024-09-12 10:15:00,161.47,161.75,161.22,161.66,27058.0,161.47,161.75,161.22,161.66,27058.0
2024-09-12 10:20:00,161.65,161.8,161.57,161.7,29294.0,161.65,161.8,161.57,161.7,29294.0
2024-09-12 10:25:00,161.71,161.89,161.65,161.84,24169.0,161.71,161.89,161.65,161.84,24169.0
2024-09-12 10:30:00,161.84,162.02,161.57,161.82,62811.0,161.84,162.02,161.57,161.82,62811.0
2024-09-12 10:35:00,161.85,162.14,161.36,162.06,41419.0,161.85,162.14,161.36,162.06,41419.0
2024-09-12 10:40:00,162.06,162.56,161.96,162.24,62613.0,162.06,162.56,161.96,162.24,62613.0
2024-09-12 10:45:00,162.23,162.36,161.87,162.12,34897.0,162.23,162.36,161.87,162.12,34897.0
2024-09-12 10:50:00,162.13,162.16,161.68,161.69,24287.0,162.13,162.16,161.68,161.69,24287.0
2024-09-12 10:55:00,161.72,161.84,161.37,161.38,31205.0,161.72,161.84,161.37,161.38,31205.0
2024-09-12 11:00:00,161.38,161.88,161.3,161.86,33147.0,161.38,161.88,161.3,161.86,33147.0
2024-09-12 11:05:00,161.86,161.98,161.7,161.96,32771.0,161.86,161.98,161.7,161.96,32771.0
2024-09-12 11:10:00,161.92,162.78,161.76,162.61,110424.0,161.92,162.78,161.76,162.61,110424.0
2024-09-12 11:15:00,162.62,162.77,162.34,162.53,81178.0,162.62,162.77,162.34,162.53,81178.0
2024-09-12 11:20:00,162.53,163.03,162.49,162.88,50595.0,162.53,163.03,162.49,162.88,50595.0
2024-09-12 11:25:00,162.9,162.91,162.4,162.4,44066.0,162.9,162.91,162.4,162.4,44066.0
2024-09-12 11:30:00,162.36,163.0,162.36,162.91,33939.0,162.36,163.0,162.36,162.91,33939.0
2024-09-12 11:35:00,162.96,163.38,162.89,162.98,42640.0,162.96,163.38,162.89,162.98,42640.0
2024-09-12 11:40:00,163.0,163.01,162.49,162.58,29878.0,163.0,163.01,162.49,162.58,29878.0
2024-09-12 11:45:00,162.49,162.58,162.35,162.46,16319.0,162.49,162.58,162.35,162.46,16319.0
2024-09-12 11:50:00,162.47,162.47,162.01,162.08,16466.0,162.47,162.47,162.01,162.08,16466.0
2024-09-12 11:55:00,162.02,162.22,161.93,162.0,15420.0,162.02,162.22,161.93,162.0,15420.0
2024-09-12 12:00:00,162.04,162.45,161.98,162.43,16859.0,162.04,162.45,161.98,162.43,16859.0
2024-09-12 12:05:00,162.41,162.41,162.07,162.24,13563.0,162.41,162.41,162.07,162.24,13563.0
2024-09-12 12:10:00,162.29,162.38,162.12,162.29,13744.0,162.29,162.38,162.12,162.29,13744.0
2024-09-12 12:15:00,162.35,162.7,162.31,162.62,12299.0,162.35,162.7,162.31,162.62,12299.0
2024-09-12 12:20:00,162.64,162.64,162.43,162.54,29125.0,162.64,162.64,162.43,162.54,29125.0
2024-09-12 12:25:00,162.56,162.81,162.52,162.6,34981.0,162.56,162.81,162.52,162.6,34981.0
2024-09-12 12:30:00,162.64,162.66,162.19,162.22,25809.0,162.64,162.66,162.19,162.22,25809.0
2024-09-12 12:35:00,162.22,162.23,161.85,161.86,65943.0,162.22,162.23,161.85,161.86,65943.0
2024-09-12 12:40:00,161.85,161.96,161.81,161.83,23208.0,161.85,161.96,161.81,161.83,23208.0
2024-09-12 12:45:00,161.83,161.86,161.7,161.7,27325.0,161.83,161.86,161.7,161.7,27325.0
2024-09-12 12:50:00,161.7,162.15,161.7,162.03,45315.0,161.7,162.15,161.7,162.03,45315.0
2024-09-12 12:55:00,162.0,162.25,161.86,162.04,55837.0,162.0,162.25,161.86,162.04,55837.0
2024-09-12 13:00:00,162.09,162.21,162.03,162.15,18337.0,162.09,162.21,162.03,162.15,18337.0
2024-09-12 13:05:00,162.19,162.29,162.01,162.26,31022.0,162.19,162.29,162.01,162.26,31022.0
2024-09-12 13:10:00,162.25,162.48,162.25,162.32,38625.0,162.25,162.48,162.25,162.32,38625.0
2024-09-12 13:15:00,162.36,162.5,162.3,162.34,10487.0,162.36,162.5,162.3,162.34,10487.0
2024-09-12 13:20:00,162.31,162.53,162.11,162.53,13720.0,162.31,162.53,162.11,162.53,13720.0
2024-09-12 13:25:00,162.54,162.68,162.41,162.43,21428.0,162.54,162.68,162.41,162.43,21428.0
2024-09-12 13:30:00,162.43,162.47,162.25,162.46,21591.0,162.43,162.47,162.25,162.46,21591.0
2024-09-12 13:35:00,162.43,162.68,162.4,162.66,19565.0,162.43,162.68,162.4,162.66,19565.0
2024-09-12 13:40:00,162.67,163.02,162.65,162.95,60213.0,162.67,163.02,162.65,162.95,60213.0
2024-09-12 13:45:00,162.93,163.16,162.88,163.09,32578.0,162.93,163.16,162.88,163.09,32578.0
2024-09-12 13:50:00,163.11,163.37,163.1,163.34,29465.0,163.11,163.37,163.1,163.34,29465.0
2024-09-12 13:55:00,163.31,163.5,163.04,163.07,27657.0,163.31,163.5,163.04,163.07,27657.0
2024-09-12 14:00:00,163.08,163.22,162.91,163.13,29329.0,163.08,163.22,162.91,163.13,29329.0
2024-09-12 14:05:00,163.1,163.11,162.68,162.75,47727.0,163.1,163.11,162.68,162.75,47727.0
2024-09-12 14:10:00,162.8,163.08,162.76,163.05,18153.0,162.8,163.08,162.76,163.05,18153.0
2024-09-12 14:15:00,162.99,163.13,162.92,162.95,21034.0,162.99,163.13,162.92,162.95,21034.0
2024-09-12 14:20:00,162.9,163.0,162.7,162.91,43709.0,162.9,163.0,162.7,162.91,43709.0
2024-09-12 14:25:00,162.94,163.15,162.77,162.9,26014.0,162.94,163.15,162.77,162.9,26014.0
2024-09-12 14:30:00,162.88,162.97,162.74,162.92,13928.0,162.88,162.97,162.74,162.92,13928.0
2024-09-12 14:35:00,162.93,163.08,162.87,162.87,21570.0,162.93,163.08,162.87,162.87,21570.0
2024-09-12 14:40:00,162.91,162.99,162.8,162.82,36490.0,162.91,162.99,162.8,162.82,36490.0
2024-09-12 14:45:00,162.81,162.84,162.45,162.47,35086.0,162.81,162.84,162.45,162.47,35086.0
2024-09-12 14:50:00,162.46,162.52,161.77,162.08,56289.0,162.46,162.52,161.77,162.08,56289.0
2024-09-12 14:55:00,162.07,162.29,161.86,162.2,84193.0,162.07,162.29,161.86,162.2,84193.0
2024-09-12 15:00:00,162.18,162.25,161.99,162.04,41588.0,162.18,162.25,161.99,162.04,41588.0
2024-09-12 15:05:00,162.03,162.54,162.03,162.46,39149.0,162.03,162.54,162.03,162.46,39149.0
2024-09-12 15:10:00,162.4,162.55,162.35,162.52,13272.0,162.4,162.55,162.35,162.52,13272.0
2024-09-12 15:15:00,162.48,162.65,162.44,162.63,19713.0,162.48,162.65,162.44,162.63,19713.0
2024-09-12 15:20:00,162.59,162.82,162.53,162.78,23168.0,162.59,162.82,162.53,162.78,23168.0
2024-09-12 15:25:00,162.8,162.89,162.7,162.75,34545.0,162.8,162.89,162.7,162.75,34545.0
2024-09-12 15:30:00,162.73,162.81,162.59,162.71,42100.0,162.73,162.81,162.59,162.71,42100.0
2024-09-12 15:35:00,162.75,163.0,162.73,162.82,38435.0,162.75,163.0,162.73,162.82,38435.0
2024-09-12 15:40:00,162.79,162.92,162.73,162.81,44555.0,162.79,162.92,162.73,162.81,44555.0
2024-09-12 15:45:00,162.8,163.09,162.74,162.77,46026.0,162.8,163.09,162.74,162.77,46026.0
2024-09-12 15:50:00,162.72,163.01,162.67,162.89,91693.0,162.72,163.01,162.67,162.89,91693.0
2024-09-12 15:55:00,162.88,163.05,162.72,162.77,195033.0,162.88,163.05,162.72,162.77,195033.0
2024-09-13 09:30:00,159.78,161.25,159.52,160.53,502026.0,159.78,161.25,159.52,160.53,502026.0
2024-09-13 09:35:00,160.7,160.84,158.92,159.3,220757.0,160.7,160.84,158.92,159.3,220757.0
2024-09-13 09:40:00,159.21,159.68,158.35,159.28,210450.0,159.21,159.68,158.35,159.28,210450.0
2024-09-13 09:45:00,159.31,159.99,159.08,159.43,136670.0,159.31,159.99,159.08,159.43,136670.0
2024-09-13 09:50:00,159.41,159.44,158.66,158.78,131264.0,159.41,159.44,158.66,158.78,131264.0
2024-09-13 09:55:00,158.74,159.18,158.74,159.04,82922.0,158.74,159.18,158.74,159.04,82922.0
2024-09-13 10:00:00,159.09,159.43,158.21,158.71,198144.0,159.09,159.43,158.21,158.71,198144.0
2024-09-13 10:05:00,158.73,158.98,158.46,158.58,121327.0,158.73,158.98,158.46,158.58,121327.0
2024-09-13 10:10:00,158.58,159.39,158.26,158.94,136087.0,158.58,159.39,158.26,158.94,136087.0
2024-09-13 10:15:00,158.94,159.73,158.85,159.24,115124.0,158.94,159.73,158.85,159.24,115124.0
2024-09-13 10:20:00,159.17,159.65,158.93,159.65,75443.0,159.17,159.65,158.93,159.65,75443.0
2024-09-13 10:25:00,159.64,159.7,159.0,159.31,92722.0,159.64,159.7,159.0,159.31,92722.0
2024-09-13 10:30:00,159.35,160.18,159.21,159.94,117285.0,159.35,160.18,159.21,159.94,117285.0
2024-09-13 10:35:00,159.89,161.05,159.75,160.55,217245.0,159.89,161.05,159.75,160.55,217245.0
2024-09-13 10:40:00,160.56,161.72,160.52,161.7,227009.0,160.56,161.72,160.52,161.7,227009.0
2024-09-13 10:45:00,161.69,161.9,161.25,161.71,146586.0,161.69,161.9,161.25,161.71,146586.0
2024-09-13 10:50:00,161.7,161.88,161.21,161.59,113237.0,161.7,161.88,161.21,161.59,113237.0
2024-09-13 10:55:00,161.68,162.11,161.6,162.04,139798.0,161.68,162.11,161.6,162.04,139798.0
2024-09-13 11:00:00,162.11,162.57,161.95,162.55,177443.0,162.11,162.57,161.95,162.55,177443.0
2024-09-13 11:05:00,162.53,162.89,161.7,162.0,163438.0,162.53,162.89,161.7,162.0,163438.0
2024-09-13 11:10:00,162.0,162.0,161.5,161.6,112504.0,162.0,162.0,161.5,161.6,112504.0
2024-09-13 11:15:00,161.6,161.96,161.45,161.58,113936.0,161.6,161.96,161.45,161.58,113936.0
2024-09-13 11:20:00,161.51,161.81,161.0,161.31,97620.0,161.51,161.81,161.0,161.31,97620.0
2024-09-13 11:25:00,161.32,161.8,161.29,161.62,58942.0,161.32,161.8,161.29,161.62,58942.0
2024-09-13 11:30:00,161.63,161.95,161.37,161.76,82173.0,161.63,161.95,161.37,161.76,82173.0
2024-09-13 11:35:00,161.77,162.24,161.72,162.09,61978.0,161.77,162.24,161.72,162.09,61978.0
2024-09-13 11:40:00,161.99,162.25,161.92,162.08,39795.0,161.99,162.25,161.92,162.08,39795.0
2024-09-13 11:45:00,162.11,162.17,161.76,161.81,27305.0,162.11,162.17,161.76,161.81,27305.0
2024-09-13 11:50:00,161.77,162.43,160.67,162.38,264158.0,161.77,162.43,160.67,162.38,264158.0
2024-09-13 11:55:00,162.4,162.7,162.02,162.14,168425.0,162.4,162.7,162.02,162.14,168425.0
2024-09-13 12:00:00,162.25,162.65,160.29,160.36,211182.0,162.25,162.65,160.29,160.36,211182.0
2024-09-13 12:05:00,160.36,162.31,159.24,160.93,534883.0,160.36,162.31,159.24,160.93,534883.0
2024-09-13 12:10:00,160.94,161.32,158.9,159.34,225041.0,160.94,161.32,158.9,159.34,225041.0
2024-09-13 12:15:00,159.4,159.4,158.65,159.0,186619.0,159.4,159.4,158.65,159.0,186619.0
2024-09-13 12:20:00,159.0,159.72,158.96,159.55,165399.0,159.0,159.72,158.96,159.55,165399.0
2024-09-13 12:25:00,159.54,159.78,158.73,158.84,137823.0,159.54,159.78,158.73,158.84,137823.0
2024-09-13 12:30:00,158.85,159.02,157.0,157.94,657163.0,158.85,159.02,157.0,157.94,657163.0
2024-09-13 12:35:00,157.97,158.61,156.83,157.48,472667.0,157.97,158.61,156.83,157.48,472667.0
2024-09-13 12:40:00,157.48,157.61,156.47,156.69,413755.0,157.48,157.61,156.47,156.69,413755.0
2024-09-13 12:45:00,156.74,156.8,155.9,156.59,549657.0,156.74,156.8,155.9,156.59,549657.0
2024-09-13 12:50:00,156.56,157.55,156.42,156.6,324710.0,156.56,157.55,156.42,156.6,324710.0
2024-09-13 12:55:00,156.65,156.68,155.97,156.31,320748.0,156.65,156.68,155.97,156.31,320748.0
2024-09-13 13:00:00,156.3,156.4,155.81,156.32,251985.0,156.3,156.4,155.81,156.32,251985.0
2024-09-13 13:05:00,156.33,156.39,155.6,155.99,312346.0,156.33,156.39,155.6,155.99,312346.0
2024-09-13 13:10:00,155.99,156.75,155.85,156.67,243575.0,155.99,156.75,155.85,156.67,243575.0
2024-09-13 13:15:00,156.69,156.86,156.3,156.74,168625.0,156.69,156.86,156.3,156.74,168625.0
2024-09-13 13:20:00,156.77,157.14,156.6,156.93,155565.0,156.77,157.14,156.6,156.93,155565.0
2024-09-13 13:25:00,156.98,157.21,156.82,156.97,180524.0,156.98,157.21,156.82,156.97,180524.0
2024-09-13 13:30:00,156.96,157.03,156.55,156.61,129817.0,156.96,157.03,156.55,156.61,129817.0
2024-09-13 13:35:00,156.62,157.29,156.44,157.18,159620.0,156.62,157.29,156.44,157.18,159620.0
2024-09-13 13:40:00,157.17,157.22,156.4,156.44,218437.0,157.17,157.22,156.4,156.44,218437.0
2024-09-13 13:45:00,156.44,156.53,156.2,156.27,138008.0,156.44,156.53,156.2,156.27,138008.0
2024-09-13 13:50:00,156.29,156.77,156.25,156.74,133541.0,156.29,156.77,156.25,156.74,133541.0
2024-09-13 13:55:00,156.67,157.14,156.63,157.04,135410.0,156.67,157.14,156.63,157.04,135410.0
2024-09-13 14:00:00,157.0,157.1,156.4,157.03,141352.0,157.0,157.1,156.4,157.03,141352.0
2024-09-13 14:05:00,157.05,157.86,157.0,157.81,202923.0,157.05,157.86,157.0,157.81,202923.0
2024-09-13 14:10:00,157.81,157.81,157.24,157.45,101371.0,157.81,157.81,157.24,157.45,101371.0
2024-09-13 14:15:00,157.44,157.93,157.43,157.87,91271.0,157.44,157.93,157.43,157.87,91271.0
2024-09-13 14:20:00,157.87,158.06,157.57,157.77,98139.0,157.87,158.06,157.57,157.77,98139.0
2024-09-13 14:25:00,157.73,157.82,157.5,157.5,92928.0,157.73,157.82,157.5,157.5,92928.0
2024-09-13 14:30:00,157.5,157.67,157.37,157.47,100732.0,157.5,157.67,157.37,157.47,100732.0
2024-09-13 14:35:00,157.48,157.77,157.35,157.76,88686.0,157.48,157.77,157.35,157.76,88686.0
2024-09-13 14:40:00,157.75,157.95,157.35,157.75,108026.0,157.75,157.95,157.35,157.75,108026.0
2024-09-13 14:45:00,157.67,158.07,157.65,157.75,112232.0,157.67,158.07,157.65,157.75,112232.0
2024-09-13 14:50:00,157.64,157.72,157.35,157.65,72477.0,157.64,157.72,157.35,157.65,72477.0
2024-09-13 14:55:00,157.65,157.76,157.47,157.51,64546.0,157.65,157.76,157.47,157.51,64546.0
2024-09-13 15:00:00,157.5,157.5,157.23,157.25,84216.0,157.5,157.5,157.23,157.25,84216.0
2024-09-13 15:05:00,157.26,157.65,157.24,157.57,95767.0,157.26,157.65,157.24,157.57,95767.0
2024-09-13 15:10:00,157.56,157.65,157.33,157.37,53975.0,157.56,157.65,157.33,157.37,53975.0
2024-09-13 15:15:00,157.33,157.37,157.03,157.09,87103.0,157.33,157.37,157.03,157.09,87103.0
2024-09-13 15:20:00,157.09,157.18,156.88,157.02,118559.0,157.09,157.18,156.88,157.02,118559.0
2024-09-13 15:25:00,157.0,157.08,156.76,156.95,130855.0,157.0,157.08,156.76,156.95,130855.0
2024-09-13 15:30:00,156.95,157.41,156.76,157.18,168973.0,156.95,157.41,156.76,157.18,168973.0
2024-09-13 15:35:00,157.18,157.35,156.85,157.08,121186.0,157.18,157.35,156.85,157.08,121186.0
2024-09-13 15:40:00,157.04,157.13,156.82,157.09,143933.0,157.04,157.13,156.82,157.09,143933.0
2024-09-13 15:45:00,157.08,157.51,156.8,156.88,247043.0,157.08,157.51,156.8,156.88,247043.0
2024-09-13 15:50:00,156.88,157.27,156.75,157.11,241481.0,156.88,157.27,156.75,157.11,241481.0
2024-09-13 15:55:00,157.11,157.16,156.6,156.64,675246.0,157.11,157.16,156.6,156.64,675246.0
2024-09-16 09:30:00,156.25,157.76,156.08,156.41,402307.0,156.25,157.76,156.08,156.41,402307.0
2024-09-16 09:35:00,156.41,156.5,155.68,155.81,216726.0,156.41,156.5,155.68,155.81,216726.0
2024-09-16 09:40:00,155.84,156.11,155.43,155.52,190087.0,155.84,156.11,155.43,155.52,190087.0
2024-09-16 09:45:00,155.53,155.58,154.85,155.54,297351.0,155.53,155.58,154.85,155.54,297351.0
2024-09-16 09:50:00,155.59,157.07,155.54,156.57,184461.0,155.59,157.07,155.54,156.57,184461.0
2024-09-16 09:55:00,156.46,156.69,156.02,156.29,130427.0,156.46,156.69,156.02,156.29,130427.0
2024-09-16 10:00:00,156.29,156.66,155.97,156.14,91643.0,156.29,156.66,155.97,156.14,91643.0
2024-09-16 10:05:00,156.12,156.56,156.01,156.29,104804.0,156.12,156.56,156.01,156.29,104804.0
2024-09-16 10:10:00,156.27,156.54,155.95,156.34,146931.0,156.27,156.54,155.95,156.34,146931.0
2024-09-16 10:15:00,156.36,156.63,156.32,156.45,94361.0,156.36,156.63,156.32,156.45,94361.0
2024-09-16 10:20:00,156.46,156.71,156.39,156.51,95584.0,156.46,156.71,156.39,156.51,95584.0
2024-09-16 10:25:00,156.54,156.91,156.16,156.39,129295.0,156.54,156.91,156.16,156.39,129295.0
2024-09-16 10:30:00,156.44,156.46,155.63,155.74,106365.0,156.44,156.46,155.63,155.74,106365.0
2024-09-16 10:35:00,155.74,156.84,155.66,156.51,83246.0,155.74,156.84,155.66,156.51,83246.0
2024-09-16 10:40:00,156.53,157.0,156.52,156.9,119253.0,156.53,157.0,156.52,156.9,119253.0
2024-09-16 10:45:00,156.97,156.97,156.05,156.3,54329.0,156.97,156.97,156.05,156.3,54329.0
2024-09-16 10:50:00,156.26,156.44,156.18,156.29,77477.0,156.26,156.44,156.18,156.29,77477.0
2024-09-16 10:55:00,156.35,156.57,156.08,156.39,69176.0,156.35,156.57,156.08,156.39,69176.0
2024-09-16 11:00:00,156.32,156.37,154.96,155.11,241479.0,156.32,156.37,154.96,155.11,241479.0
2024-09-16 11:05:00,155.05,155.58,154.3,154.67,247978.0,155.05,155.58,154.3,154.67,247978.0
2024-09-16 11:10:00,154.67,155.08,154.25,154.76,234010.0,154.67,155.08,154.25,154.76,234010.0
2024-09-16 11:15:00,154.86,155.31,154.7,155.2,114264.0,154.86,155.31,154.7,155.2,114264.0
2024-09-16 11:20:00,155.18,155.34,154.65,154.82,181602.0,155.18,155.34,154.65,154.82,181602.0
2024-09-16 11:25:00,154.82,154.95,154.47,154.5,102958.0,154.82,154.95,154.47,154.5,102958.0
2024-09-16 11:30:00,154.51,154.94,154.36,154.83,126521.0,154.51,154.94,154.36,154.83,126521.0
2024-09-16 11:35:00,154.85,154.86,154.41,154.61,42111.0,154.85,154.86,154.41,154.61,42111.0
2024-09-16 11:40:00,154.61,154.8,154.05,154.1,136519.0,154.61,154.8,154.05,154.1,136519.0
2024-09-16 11:45:00,154.1,154.68,154.02,154.57,127113.0,154.1,154.68,154.02,154.57,127113.0
2024-09-16 11:50:00,154.55,154.81,154.46,154.71,76609.0,154.55,154.81,154.46,154.71,76609.0
2024-09-16 11:55:00,154.71,154.88,154.52,154.67,66678.0,154.71,154.88,154.52,154.67,66678.0
2024-09-16 12:00:00,154.65,154.8,154.49,154.57,63345.0,154.65,154.8,154.49,154.57,63345.0
2024-09-16 12:05:00,154.59,154.75,154.46,154.48,44621.0,154.59,154.75,154.46,154.48,44621.0
2024-09-16 12:10:00,154.49,154.61,154.2,154.3,100759.0,154.49,154.61,154.2,154.3,100759.0
2024-09-16 12:15:00,154.3,154.6,154.3,154.36,48460.0,154.3,154.6,154.3,154.36,48460.0
2024-09-16 12:20:00,154.37,154.58,154.27,154.35,86326.0,154.37,154.58,154.27,154.35,86326.0
2024-09-16 12:25:00,154.37,155.1,154.32,154.88,220002.0,154.37,155.1,154.32,154.88,220002.0
2024-09-16 12:30:00,154.92,154.93,154.59,154.67,46970.0,154.92,154.93,154.59,154.67,46970.0
2024-09-16 12:35:00,154.68,154.76,154.57,154.59,32264.0,154.68,154.76,154.57,154.59,32264.0
2024-09-16 12:40:00,154.62,154.85,154.59,154.75,35076.0,154.62,154.85,154.59,154.75,35076.0
2024-09-16 12:45:00,154.77,154.85,154.68,154.75,31285.0,154.77,154.85,154.68,154.75,31285.0
2024-09-16 12:50:00,154.75,154.84,154.42,154.42,43495.0,154.75,154.84,154.42,154.42,43495.0
2024-09-16 12:55:00,154.42,154.5,154.28,154.35,67343.0,154.42,154.5,154.28,154.35,67343.0
2024-09-16 13:00:00,154.34,154.43,154.22,154.31,45429.0,154.34,154.43,154.22,154.31,45429.0
2024-09-16 13:05:00,154.32,154.52,154.29,154.47,57601.0,154.32,154.52,154.29,154.47,57601.0
2024-09-16 13:10:00,154.49,154.84,154.43,154.69,57986.0,154.49,154.84,154.43,154.69,57986.0
2024-09-16 13:15:00,154.69,154.86,154.6,154.8,72272.0,154.69,154.86,154.6,154.8,72272.0
2024-09-16 13:20:00,154.76,154.91,154.72,154.77,45011.0,154.76,154.91,154.72,154.77,45011.0
2024-09-16 13:25:00,154.78,154.79,154.46,154.69,42960.0,154.78,154.79,154.46,154.69,42960.0
2024-09-16 13:30:00,154.65,154.88,154.57,154.81,39264.0,154.65,154.88,154.57,154.81,39264.0
2024-09-16 13:35:00,154.83,155.01,154.79,154.84,88026.0,154.83,155.01,154.79,154.84,88026.0
2024-09-16 13:40:00,154.86,155.09,154.78,155.04,94096.0,154.86,155.09,154.78,155.04,94096.0
2024-09-16 13:45:00,155.05,155.08,154.87,154.9,23554.0,155.05,155.08,154.87,154.9,23554.0
2024-09-16 13:50:00,154.88,155.59,154.84,155.57,89380.0,154.88,155.59,154.84,155.57,89380.0
2024-09-16 13:55:00,155.58,155.66,155.21,155.43,50941.0,155.58,155.66,155.21,155.43,50941.0
2024-09-16 14:00:00,155.41,155.43,155.11,155.3,33736.0,155.41,155.43,155.11,155.3,33736.0
2024-09-16 14:05:00,155.31,155.53,155.22,155.44,50133.0,155.31,155.53,155.22,155.44,50133.0
2024-09-16 14:10:00,155.47,155.69,155.37,155.59,73449.0,155.47,155.69,155.37,155.59,73449.0
2024-09-16 14:15:00,155.63,155.95,155.42,155.94,52649.0,155.63,155.95,155.42,155.94,52649.0
2024-09-16 14:20:00,155.92,156.16,155.74,156.09,59297.0,155.92,156.16,155.74,156.09,59297.0
2024-09-16 14:25:00,156.1,156.2,155.91,156.06,43723.0,156.1,156.2,155.91,156.06,43723.0
2024-09-16 14:30:00,156.09,156.37,155.77,155.78,64724.0,156.09,156.37,155.77,155.78,64724.0
2024-09-16 14:35:00,155.78,155.94,155.7,155.8,29593.0,155.78,155.94,155.7,155.8,29593.0
2024-09-16 14:40:00,155.81,156.0,155.66,156.0,29195.0,155.81,156.0,155.66,156.0,29195.0
2024-09-16 14:45:00,156.01,156.15,155.86,156.09,33677.0,156.01,156.15,155.86,156.09,33677.0
2024-09-16 14:50:00,156.1,156.18,155.9,156.01,33969.0,156.1,156.18,155.9,156.01,33969.0
2024-09-16 14:55:00,156.03,156.23,155.91,155.95,49104.0,156.03,156.23,155.91,155.95,49104.0
2024-09-16 15:00:00,155.93,156.0,155.8,155.84,41331.0,155.93,156.0,155.8,155.84,41331.0
2024-09-16 15:05:00,155.84,155.94,155.72,155.87,32225.0,155.84,155.94,155.72,155.87,32225.0
2024-09-16 15:10:00,155.86,155.9,155.7,155.76,41498.0,155.86,155.9,155.7,155.76,41498.0
2024-09-16 15:15:00,155.78,155.99,155.73,155.93,37047.0,155.78,155.99,155.73,155.93,37047.0
2024-09-16 15:20:00,155.93,155.96,155.77,155.96,22088.0,155.93,155.96,155.77,155.96,22088.0
2024-09-16 15:25:00,155.95,156.09,155.87,155.96,28522.0,155.95,156.09,155.87,155.96,28522.0
2024-09-16 15:30:00,155.95,155.95,155.52,155.9,86664.0,155.95,155.95,155.52,155.9,86664.0
2024-09-16 15:35:00,155.9,156.04,155.72,155.94,83697.0,155.9,156.04,155.72,155.94,83697.0
2024-09-16 15:40:00,155.94,156.08,155.73,155.94,51880.0,155.94,156.08,155.73,155.94,51880.0
2024-09-16 15:45:00,155.92,156.03,155.59,155.69,94617.0,155.92,156.03,155.59,155.69,94617.0
2024-09-16 15:50:00,155.71,156.03,155.65,156.0,84673.0,155.71,156.03,155.65,156.0,84673.0
2024-09-16 15:55:00,155.98,156.08,155.52,155.54,348806.0,155.98,156.08,155.52,155.54,348806.0
2024-09-17 09:30:00,156.17,158.1,156.02,157.01,350743.0,156.17,158.1,156.02,157.01,350743.0
2024-09-17 09:35:00,157.11,157.5,156.63,156.94,145047.0,157.11,157.5,156.63,156.94,145047.0
2024-09-17 09:40:00,156.94,156.94,155.96,156.24,113668.0,156.94,156.94,155.96,156.24,113668.0
2024-09-17 09:45:00,156.24,156.64,155.95,156.08,166587.0,156.24,156.64,155.95,156.08,166587.0
2024-09-17 09:50:00,156.09,156.89,155.85,156.22,82264.0,156.09,156.89,155.85,156.22,82264.0
2024-09-17 09:55:00,156.19,156.21,155.87,155.98,80974.0,156.19,156.21,155.87,155.98,80974.0
2024-09-17 10:00:00,155.98,156.39,155.75,156.31,128207.0,155.98,156.39,155.75,156.31,128207.0
2024-09-17 10:05:00,156.22,157.2,156.18,157.17,133406.0,156.22,157.2,156.18,157.17,133406.0
2024-09-17 10:10:00,157.13,157.3,156.84,156.9,122807.0,157.13,157.3,156.84,156.9,122807.0
2024-09-17 10:15:00,156.82,157.5,156.8,157.5,94599.0,156.82,157.5,156.8,157.5,94599.0
2024-09-17 10:20:00,157.49,158.2,157.46,158.1,134651.0,157.49,158.2,157.46,158.1,134651.0
2024-09-17 10:25:00,158.19,158.63,157.82,158.48,133398.0,158.19,158.63,157.82,158.48,133398.0
2024-09-17 10:30:00,158.51,158.57,158.08,158.19,115504.0,158.51,158.57,158.08,158.19,115504.0
2024-09-17 10:35:00,158.22,158.77,158.01,158.6,97884.0,158.22,158.77,158.01,158.6,97884.0
2024-09-17 10:40:00,158.56,158.66,158.35,158.43,69890.0,158.56,158.66,158.35,158.43,69890.0
2024-09-17 10:45:00,158.43,158.88,158.0,158.47,272536.0,158.43,158.88,158.0,158.47,272536.0
2024-09-17 10:50:00,158.46,158.51,157.82,157.88,128559.0,158.46,158.51,157.82,157.88,128559.0
2024-09-17 10:55:00,157.88,157.88,157.0,157.32,98774.0,157.88,157.88,157.0,157.32,98774.0
2024-09-17 11:00:00,157.32,157.78,157.28,157.38,65989.0,157.32,157.78,157.28,157.38,65989.0
2024-09-17 11:05:00,157.43,157.7,157.21,157.29,38153.0,157.43,157.7,157.21,157.29,38153.0
2024-09-17 11:10:00,157.27,157.38,157.05,157.32,49033.0,157.27,157.38,157.05,157.32,49033.0
2024-09-17 11:15:00,157.3,157.5,157.21,157.45,35945.0,157.3,157.5,157.21,157.45,35945.0
2024-09-17 11:20:00,157.46,157.46,157.05,157.09,46382.0,157.46,157.46,157.05,157.09,46382.0
2024-09-17 11:25:00,157.1,157.14,156.79,156.89,55669.0,157.1,157.14,156.79,156.89,55669.0
2024-09-17 11:30:00,156.85,157.02,156.75,156.84,37431.0,156.85,157.02,156.75,156.84,37431.0
2024-09-17 11:35:00,156.88,157.29,156.84,156.92,51817.0,156.88,157.29,156.84,156.92,51817.0
2024-09-17 11:40:00,156.96,156.97,156.76,156.87,77577.0,156.96,156.97,156.76,156.87,77577.0
2024-09-17 11:45:00,156.89,156.91,156.71,156.71,25148.0,156.89,156.91,156.71,156.71,25148.0
2024-09-17 11:50:00,156.8,156.85,156.67,156.8,36731.0,156.8,156.85,156.67,156.8,36731.0
2024-09-17 11:55:00,156.76,156.83,156.44,156.6,58595.0,156.76,156.83,156.44,156.6,58595.0
2024-09-17 12:00:00,156.62,156.74,156.42,156.5,51788.0,156.62,156.74,156.42,156.5,51788.0
2024-09-17 12:05:00,156.47,156.57,156.37,156.42,25159.0,156.47,156.57,156.37,156.42,25159.0
2024-09-17 12:10:00,156.45,156.52,156.3,156.5,42558.0,156.45,156.52,156.3,156.5,42558.0
2024-09-17 12:15:00,156.48,156.48,156.12,156.28,70603.0,156.48,156.48,156.12,156.28,70603.0
2024-09-17 12:20:00,156.28,156.34,155.82,156.0,93096.0,156.28,156.34,155.82,156.0,93096.0
2024-09-17 12:25:00,156.0,156.54,155.91,156.38,49980.0,156.0,156.54,155.91,156.38,49980.0
2024-09-17 12:30:00,156.33,156.37,156.07,156.19,29556.0,156.33,156.37,156.07,156.19,29556.0
2024-09-17 12:35:00,156.17,156.2,155.86,155.94,22552.0,156.17,156.2,155.86,155.94,22552.0
2024-09-17 12:40:00,155.93,156.0,155.77,155.78,25048.0,155.93,156.0,155.77,155.78,25048.0
2024-09-17 12:45:00,155.85,155.86,155.14,155.31,108706.0,155.85,155.86,155.14,155.31,108706.0
2024-09-17 12:50:00,155.33,155.62,155.18,155.56,89774.0,155.33,155.62,155.18,155.56,89774.0
2024-09-17 12:55:00,155.58,155.73,155.3,155.38,70877.0,155.58,155.73,155.3,155.38,70877.0
2024-09-17 13:00:00,155.34,155.6,155.3,155.47,29631.0,155.34,155.6,155.3,155.47,29631.0
2024-09-17 13:05:00,155.45,155.54,155.32,155.52,22171.0,155.45,155.54,155.32,155.52,22171.0
2024-09-17 13:10:00,155.5,155.71,155.3,155.71,40598.0,155.5,155.71,155.3,155.71,40598.0
2024-09-17 13:15:00,155.72,155.97,155.68,155.83,75155.0,155.72,155.97,155.68,155.83,75155.0
2024-09-17 13:20:00,155.86,156.14,155.82,156.09,26747.0,155.86,156.14,155.82,156.09,26747.0
2024-09-17 13:25:00,156.11,156.14,156.02,156.06,30455.0,156.11,156.14,156.02,156.06,30455.0
2024-09-17 13:30:00,156.06,156.42,156.01,156.31,67345.0,156.06,156.42,156.01,156.31,67345.0
2024-09-17 13:35:00,156.38,156.55,156.27,156.33,41143.0,156.38,156.55,156.27,156.33,41143.0
2024-09-17 13:40:00,156.33,156.36,156.02,156.23,21794.0,156.33,156.36,156.02,156.23,21794.0
2024-09-17 13:45:00,156.16,156.48,155.94,156.48,39951.0,156.16,156.48,155.94,156.48,39951.0
2024-09-17 13:50:00,156.43,156.58,156.34,156.5,35826.0,156.43,156.58,156.34,156.5,35826.0
2024-09-17 13:55:00,156.5,156.5,156.34,156.34,31108.0,156.5,156.5,156.34,156.34,31108.0
2024-09-17 14:00:00,156.34,156.55,156.29,156.55,28481.0,156.34,156.55,156.29,156.55,28481.0
2024-09-17 14:05:00,156.58,156.6,156.3,156.5,39540.0,156.58,156.6,156.3,156.5,39540.0
2024-09-17 14:10:00,156.46,156.5,156.37,156.37,24678.0,156.46,156.5,156.37,156.37,24678.0
2024-09-17 14:15:00,156.37,156.5,156.33,156.43,23382.0,156.37,156.5,156.33,156.43,23382.0
2024-09-17 14:20:00,156.44,156.55,156.36,156.44,22990.0,156.44,156.55,156.36,156.44,22990.0
2024-09-17 14:25:00,156.46,156.51,156.31,156.47,17912.0,156.46,156.51,156.31,156.47,17912.0
2024-09-17 14:30:00,156.43,156.5,156.39,156.44,12500.0,156.43,156.5,156.39,156.44,12500.0
2024-09-17 14:35:00,156.45,156.52,156.43,156.52,20614.0,156.45,156.52,156.43,156.52,20614.0
2024-09-17 14:40:00,156.49,156.54,156.41,156.51,32726.0,156.49,156.54,156.41,156.51,32726.0
2024-09-17 14:45:00,156.5,156.51,156.11,156.2,39754.0,156.5,156.51,156.11,156.2,39754.0
2024-09-17 14:50:00,156.23,156.35,156.13,156.35,23133.0,156.23,156.35,156.13,156.35,23133.0
2024-09-17 14:55:00,156.33,156.44,156.2,156.29,43940.0,156.33,156.44,156.2,156.29,43940.0
2024-09-17 15:00:00,156.28,156.33,156.14,156.14,16307.0,156.28,156.33,156.14,156.14,16307.0
2024-09-17 15:05:00,156.12,156.16,156.0,156.13,29838.0,156.12,156.16,156.0,156.13,29838.0
2024-09-17 15:10:00,156.1,156.26,156.09,156.21,23095.0,156.1,156.26,156.09,156.21,23095.0
2024-09-17 15:15:00,156.21,156.36,156.18,156.26,14039.0,156.21,156.36,156.18,156.26,14039.0
2024-09-17 15:20:00,156.27,156.31,155.98,156.13,38852.0,156.27,156.31,155.98,156.13,38852.0
2024-09-17 15:25:00,156.12,156.27,156.09,156.22,33200.0,156.12,156.27,156.09,156.22,33200.0
2024-09-17 15:30:00,156.23,156.34,156.18,156.27,27144.0,156.23,156.34,156.18,156.27,27144.0
2024-09-17 15:35:00,156.3,156.41,156.19,156.34,26500.0,156.3,156.41,156.19,156.34,26500.0
2024-09-17 15:40:00,156.34,156.42,156.02,156.03,30215.0,156.34,156.42,156.02,156.03,30215.0
2024-09-17 15:45:00,156.06,156.06,155.71,155.92,89149.0,156.06,156.06,155.71,155.92,89149.0
2024-09-17 15:50:00,155.96,156.16,155.72,156.03,109906.0,155.96,156.16,155.72,156.03,109906.0
2024-09-17 15:55:00,156.05,156.39,155.92,156.39,378287.0,156.05,156.39,155.92,156.39,378287.0
2024-09-18 09:30:00,157.0,157.16,155.91,156.4,133800.0,157.0,157.16,155.91,156.4,133800.0
2024-09-18 09:35:00,156.39,157.34,156.38,157.12,106466.0,156.39,157.34,156.38,157.12,106466.0
2024-09-18 09:40:00,157.07,157.46,156.7,157.28,97472.0,157.07,157.46,156.7,157.28,97472.0
2024-09-18 09:45:00,157.33,157.42,156.8,157.18,53802.0,157.33,157.42,156.8,157.18,53802.0
2024-09-18 09:50:00,157.1,157.38,156.8,157.05,182431.0,157.1,157.38,156.8,157.05,182431.0
2024-09-18 09:55:00,157.03,157.15,156.48,156.68,62332.0,157.03,157.15,156.48,156.68,62332.0
2024-09-18 10:00:00,156.58,157.21,156.46,157.1,62814.0,156.58,157.21,156.46,157.1,62814.0
2024-09-18 10:05:00,157.13,157.14,156.76,156.95,58382.0,157.13,157.14,156.76,156.95,58382.0
2024-09-18 10:10:00,156.91,156.95,156.55,156.69,43573.0,156.91,156.95,156.55,156.69,43573.0
2024-09-18 10:15:00,156.63,157.05,156.59,156.96,34841.0,156.63,157.05,156.59,156.96,34841.0
2024-09-18 10:20:00,157.02,157.06,156.68,156.74,40967.0,157.02,157.06,156.68,156.74,40967.0
2024-09-18 10:25:00,156.74,157.1,156.62,156.97,44255.0,156.74,157.1,156.62,156.97,44255.0
2024-09-18 10:30:00,156.9,157.0,156.42,156.52,54373.0,156.9,157.0,156.42,156.52,54373.0
2024-09-18 10:35:00,156.47,156.95,156.47,156.84,43995.0,156.47,156.95,156.47,156.84,43995.0
2024-09-18 10:40:00,156.91,156.99,156.46,156.54,63521.0,156.91,156.99,156.46,156.54,63521.0
2024-09-18 10:45:00,156.55,156.79,156.32,156.74,42952.0,156.55,156.79,156.32,156.74,42952.0
2024-09-18 10:50:00,156.74,157.44,156.72,157.32,104503.0,156.74,157.44,156.72,157.32,104503.0
2024-09-18 10:55:00,157.35,158.45,157.21,158.19,205680.0,157.35,158.45,157.21,158.19,205680.0
2024-09-18 11:00:00,158.22,158.25,157.65,157.75,64951.0,158.22,158.25,157.65,157.75,64951.0
2024-09-18 11:05:00,157.75,157.9,157.39,157.59,72775.0,157.75,157.9,157.39,157.59,72775.0
2024-09-18 11:10:00,157.61,157.85,157.51,157.68,31060.0,157.61,157.85,157.51,157.68,31060.0
2024-09-18 11:15:00,157.77,157.77,157.11,157.14,42191.0,157.77,157.77,157.11,157.14,42191.0
2024-09-18 11:20:00,157.2,157.2,156.93,157.01,29192.0,157.2,157.2,156.93,157.01,29192.0
2024-09-18 11:25:00,157.04,157.24,156.96,157.19,51125.0,157.04,157.24,156.96,157.19,51125.0
2024-09-18 11:30:00,157.25,157.27,156.97,157.2,22794.0,157.25,157.27,156.97,157.2,22794.0
2024-09-18 11:35:00,157.1,157.18,156.9,157.09,14761.0,157.1,157.18,156.9,157.09,14761.0
2024-09-18 11:40:00,157.15,157.15,156.95,157.09,20169.0,157.15,157.15,156.95,157.09,20169.0
2024-09-18 11:45:00,157.09,157.13,156.75,156.82,35105.0,157.09,157.13,156.75,156.82,35105.0
2024-09-18 11:50:00,156.83,157.2,156.82,157.14,55681.0,156.83,157.2,156.82,157.14,55681.0
2024-09-18 11:55:00,157.13,157.27,157.02,157.09,30285.0,157.13,157.27,157.02,157.09,30285.0
2024-09-18 12:00:00,156.99,157.02,156.7,156.74,34082.0,156.99,157.02,156.7,156.74,34082.0
2024-09-18 12:05:00,156.75,156.81,156.55,156.72,43745.0,156.75,156.81,156.55,156.72,43745.0
2024-09-18 12:10:00,156.72,157.0,156.67,156.89,32490.0,156.72,157.0,156.67,156.89,32490.0
2024-09-18 12:15:00,156.88,157.25,156.86,157.13,35995.0,156.88,157.25,156.86,157.13,35995.0
2024-09-18 12:20:00,157.09,157.14,156.93,156.93,46868.0,157.09,157.14,156.93,156.93,46868.0
2024-09-18 12:25:00,156.93,157.07,156.84,156.95,37643.0,156.93,157.07,156.84,156.95,37643.0
2024-09-18 12:30:00,156.96,157.01,156.83,157.01,19718.0,156.96,157.01,156.83,157.01,19718.0
2024-09-18 12:35:00,157.01,157.03,156.72,156.92,20699.0,157.01,157.03,156.72,156.92,20699.0
2024-09-18 12:40:00,156.89,156.89,156.61,156.61,18292.0,156.89,156.89,156.61,156.61,18292.0
2024-09-18 12:45:00,156.63,156.94,156.62,156.92,26537.0,156.63,156.94,156.62,156.92,26537.0
2024-09-18 12:50:00,156.96,157.05,156.89,157.01,34987.0,156.96,157.05,156.89,157.01,34987.0
2024-09-18 12:55:00,157.0,157.03,156.89,156.93,12858.0,157.0,157.03,156.89,156.93,12858.0
2024-09-18 13:00:00,156.95,157.01,156.85,156.86,35293.0,156.95,157.01,156.85,156.86,35293.0
2024-09-18 13:05:00,156.86,156.88,156.6,156.66,32345.0,156.86,156.88,156.6,156.66,32345.0
2024-09-18 13:10:00,156.66,156.74,156.55,156.61,42818.0,156.66,156.74,156.55,156.61,42818.0
2024-09-18 13:15:00,156.59,156.64,156.45,156.59,45850.0,156.59,156.64,156.45,156.59,45850.0
2024-09-18 13:20:00,156.63,156.63,156.3,156.37,51302.0,156.63,156.63,156.3,156.37,51302.0
2024-09-18 13:25:00,156.45,156.7,156.37,156.65,17102.0,156.45,156.7,156.37,156.65,17102.0
2024-09-18 13:30:00,156.65,156.89,156.6,156.79,24829.0,156.65,156.89,156.6,156.79,24829.0
2024-09-18 13:35:00,156.9,157.03,156.64,156.72,24714.0,156.9,157.03,156.64,156.72,24714.0
2024-09-18 13:40:00,156.72,156.88,156.64,156.78,19974.0,156.72,156.88,156.64,156.78,19974.0
2024-09-18 13:45:00,156.8,156.95,156.8,156.84,25704.0,156.8,156.95,156.8,156.84,25704.0
2024-09-18 13:50:00,156.85,156.88,156.61,156.75,22496.0,156.85,156.88,156.61,156.75,22496.0
2024-09-18 13:55:00,156.75,156.98,156.6,156.98,19844.0,156.75,156.98,156.6,156.98,19844.0
2024-09-18 14:00:00,156.78,158.25,156.42,156.98,434256.0,156.78,158.25,156.42,156.98,434256.0
2024-09-18 14:05:00,156.97,157.14,156.4,156.89,98602.0,156.97,157.14,156.4,156.89,98602.0
2024-09-18 14:10:00,156.89,156.89,155.95,156.47,84684.0,156.89,156.89,155.95,156.47,84684.0
2024-09-18 14:15:00,156.4,156.98,156.28,156.87,57050.0,156.4,156.98,156.28,156.87,57050.0
2024-09-18 14:20:00,156.83,157.08,156.63,156.9,69226.0,156.83,157.08,156.63,156.9,69226.0
2024-09-18 14:25:00,156.95,157.3,156.83,157.25,70812.0,156.95,157.3,156.83,157.25,70812.0
2024-09-18 14:30:00,157.32,157.76,157.1,157.13,152405.0,157.32,157.76,157.1,157.13,152405.0
2024-09-18 14:35:00,157.16,157.5,156.3,157.37,121056.0,157.16,157.5,156.3,157.37,121056.0
2024-09-18 14:40:00,157.36,157.36,156.31,156.54,119528.0,157.36,157.36,156.31,156.54,119528.0
2024-09-18 14:45:00,156.54,157.11,156.4,156.81,86106.0,156.54,157.11,156.4,156.81,86106.0
2024-09-18 14:50:00,156.78,157.0,156.61,156.9,35929.0,156.78,157.0,156.61,156.9,35929.0
2024-09-18 14:55:00,156.81,157.02,156.18,156.34,95659.0,156.81,157.02,156.18,156.34,95659.0
2024-09-18 15:00:00,156.3,156.35,155.62,155.91,91766.0,156.3,156.35,155.62,155.91,91766.0
2024-09-18 15:05:00,155.98,155.99,155.35,155.59,88081.0,155.98,155.99,155.35,155.59,88081.0
2024-09-18 15:10:00,155.53,156.43,155.44,156.21,76030.0,155.53,156.43,155.44,156.21,76030.0
2024-09-18 15:15:00,156.19,156.32,156.0,156.23,31339.0,156.19,156.32,156.0,156.23,31339.0
2024-09-18 15:20:00,156.25,156.29,155.28,155.85,65048.0,156.25,156.29,155.28,155.85,65048.0
2024-09-18 15:25:00,155.9,156.6,155.79,156.04,110273.0,155.9,156.6,155.79,156.04,110273.0
2024-09-18 15:30:00,156.0,156.32,155.44,155.63,50428.0,156.0,156.32,155.44,155.63,50428.0
2024-09-18 15:35:00,155.59,155.88,155.46,155.67,55198.0,155.59,155.88,155.46,155.67,55198.0
2024-09-18 15:40:00,155.7,155.74,155.17,155.17,70151.0,155.7,155.74,155.17,155.17,70151.0
2024-09-18 15:45:00,155.16,155.3,154.8,154.99,157273.0,155.16,155.3,154.8,154.99,157273.0
2024-09-18 15:50:00,154.96,155.32,154.82,155.06,110794.0,154.96,155.32,154.82,155.06,110794.0
2024-09-18 15:55:00,155.06,155.23,154.82,155.2,323388.0,155.06,155.23,154.82,155.2,323388.0
2024-09-19 09:30:00,157.0,157.18,155.42,156.08,273922.0,157.0,157.18,155.42,156.08,273922.0
2024-09-19 09:35:00,156.02,156.65,155.84,156.32,158096.0,156.02,156.65,155.84,156.32,158096.0
2024-09-19 09:40:00,156.3,156.42,156.07,156.42,160392.0,156.3,156.42,156.07,156.42,160392.0
2024-09-19 09:45:00,156.42,156.96,155.81,156.96,143862.0,156.42,156.96,155.81,156.96,143862.0
2024-09-19 09:50:00,157.0,157.01,155.7,155.99,126626.0,157.0,157.01,155.7,155.99,126626.0
2024-09-19 09:55:00,156.0,156.34,155.96,156.03,167473.0,156.0,156.34,155.96,156.03,167473.0
2024-09-19 10:00:00,156.03,156.13,155.73,155.97,77057.0,156.03,156.13,155.73,155.97,77057.0
2024-09-19 10:05:00,156.0,156.04,155.59,155.68,89223.0,156.0,156.04,155.59,155.68,89223.0
2024-09-19 10:10:00,155.72,155.82,155.28,155.52,125906.0,155.72,155.82,155.28,155.52,125906.0
2024-09-19 10:15:00,155.55,155.6,154.95,155.27,169801.0,155.55,155.6,154.95,155.27,169801.0
2024-09-19 10:20:00,155.3,155.31,155.0,155.06,91222.0,155.3,155.31,155.0,155.06,91222.0
2024-09-19 10:25:00,155.08,155.35,154.92,155.25,96668.0,155.08,155.35,154.92,155.25,96668.0
2024-09-19 10:30:00,155.27,156.07,155.24,156.02,162954.0,155.27,156.07,155.24,156.02,162954.0
2024-09-19 10:35:00,156.05,156.19,155.84,156.06,122045.0,156.05,156.19,155.84,156.06,122045.0
2024-09-19 10:40:00,156.06,156.1,155.55,155.65,60139.0,156.06,156.1,155.55,155.65,60139.0
2024-09-19 10:45:00,155.65,155.65,155.12,155.38,98357.0,155.65,155.65,155.12,155.38,98357.0
2024-09-19 10:50:00,155.39,155.49,155.1,155.29,60584.0,155.39,155.49,155.1,155.29,60584.0
2024-09-19 10:55:00,155.25,155.41,155.18,155.31,41556.0,155.25,155.41,155.18,155.31,41556.0
2024-09-19 11:00:00,155.35,155.8,155.21,155.58,110992.0,155.35,155.8,155.21,155.58,110992.0
2024-09-19 11:05:00,155.55,155.56,155.22,155.35,49239.0,155.55,155.56,155.22,155.35,49239.0
2024-09-19 11:10:00,155.45,155.51,155.23,155.3,49689.0,155.45,155.51,155.23,155.3,49689.0
2024-09-19 11:15:00,155.3,155.56,155.27,155.5,50897.0,155.3,155.56,155.27,155.5,50897.0
2024-09-19 11:20:00,155.5,155.66,155.42,155.63,60871.0,155.5,155.66,155.42,155.63,60871.0
2024-09-19 11:25:00,155.61,155.67,155.5,155.52,35444.0,155.61,155.67,155.5,155.52,35444.0
2024-09-19 11:30:00,155.57,155.8,155.44,155.58,73587.0,155.57,155.8,155.44,155.58,73587.0
2024-09-19 11:35:00,155.66,155.79,155.58,155.74,61271.0,155.66,155.79,155.58,155.74,61271.0
2024-09-19 11:40:00,155.74,156.05,155.65,155.72,83422.0,155.74,156.05,155.65,155.72,83422.0
2024-09-19 11:45:00,155.72,155.78,155.5,155.56,82775.0,155.72,155.78,155.5,155.56,82775.0
2024-09-19 11:50:00,155.56,155.62,155.27,155.37,45789.0,155.56,155.62,155.27,155.37,45789.0
2024-09-19 11:55:00,155.42,155.6,155.3,155.39,45074.0,155.42,155.6,155.3,155.39,45074.0
2024-09-19 12:00:00,155.39,155.63,155.3,155.57,41625.0,155.39,155.63,155.3,155.57,41625.0
2024-09-19 12:05:00,155.57,155.62,155.39,155.57,60364.0,155.57,155.62,155.39,155.57,60364.0
2024-09-19 12:10:00,155.56,155.58,155.28,155.39,55637.0,155.56,155.58,155.28,155.39,55637.0
2024-09-19 12:15:00,155.37,155.5,155.34,155.48,70381.0,155.37,155.5,155.34,155.48,70381.0
2024-09-19 12:20:00,155.44,155.51,155.27,155.37,48859.0,155.44,155.51,155.27,155.37,48859.0
2024-09-19 12:25:00,155.36,155.8,155.32,155.76,60763.0,155.36,155.8,155.32,155.76,60763.0
2024-09-19 12:30:00,155.76,156.05,155.76,155.95,117771.0,155.76,156.05,155.76,155.95,117771.0
2024-09-19 12:35:00,155.94,156.01,155.61,155.89,72816.0,155.94,156.01,155.61,155.89,72816.0
2024-09-19 12:40:00,155.95,156.01,155.75,155.87,61540.0,155.95,156.01,155.75,155.87,61540.0
2024-09-19 12:45:00,155.83,156.04,155.81,155.95,61863.0,155.83,156.04,155.81,155.95,61863.0
2024-09-19 12:50:00,155.99,156.0,155.71,155.85,75137.0,155.99,156.0,155.71,155.85,75137.0
2024-09-19 12:55:00,155.85,155.89,155.64,155.83,35971.0,155.85,155.89,155.64,155.83,35971.0
2024-09-19 13:00:00,155.8,155.94,155.8,155.88,28453.0,155.8,155.94,155.8,155.88,28453.0
2024-09-19 13:05:00,155.85,155.92,155.66,155.72,50185.0,155.85,155.92,155.66,155.72,50185.0
2024-09-19 13:10:00,155.72,155.8,155.45,155.49,50026.0,155.72,155.8,155.45,155.49,50026.0
2024-09-19 13:15:00,155.54,155.75,155.45,155.69,47460.0,155.54,155.75,155.45,155.69,47460.0
2024-09-19 13:20:00,155.7,155.84,155.47,155.56,49868.0,155.7,155.84,155.47,155.56,49868.0
2024-09-19 13:25:00,155.56,155.75,155.5,155.54,38816.0,155.56,155.75,155.5,155.54,38816.0
2024-09-19 13:30:00,155.56,155.7,155.48,155.51,38628.0,155.56,155.7,155.48,155.51,38628.0
2024-09-19 13:35:00,155.52,155.61,155.4,155.5,36114.0,155.52,155.61,155.4,155.5,36114.0
2024-09-19 13:40:00,155.53,155.66,155.45,155.6,38888.0,155.53,155.66,155.45,155.6,38888.0
2024-09-19 13:45:00,155.64,155.68,155.42,155.42,53450.0,155.64,155.68,155.42,155.42,53450.0
2024-09-19 13:50:00,155.45,155.6,155.42,155.57,36833.0,155.45,155.6,155.42,155.57,36833.0
2024-09-19 13:55:00,155.57,155.65,155.39,155.42,27648.0,155.57,155.65,155.39,155.42,27648.0
2024-09-19 14:00:00,155.43,155.55,155.43,155.5,44676.0,155.43,155.55,155.43,155.5,44676.0
2024-09-19 14:05:00,155.53,155.53,155.28,155.32,46168.0,155.53,155.53,155.28,155.32,46168.0
2024-09-19 14:10:00,155.28,155.36,155.22,155.28,50476.0,155.28,155.36,155.22,155.28,50476.0
2024-09-19 14:15:00,155.27,155.3,155.01,155.26,121223.0,155.27,155.3,155.01,155.26,121223.0
2024-09-19 14:20:00,155.23,155.41,155.21,155.34,47983.0,155.23,155.41,155.21,155.34,47983.0
2024-09-19 14:25:00,155.34,155.34,155.19,155.29,61977.0,155.34,155.34,155.19,155.29,61977.0
2024-09-19 14:30:00,155.32,155.53,155.25,155.28,60105.0,155.32,155.53,155.25,155.28,60105.0
2024-09-19 14:35:00,155.28,155.34,155.23,155.34,40692.0,155.28,155.34,155.23,155.34,40692.0
2024-09-19 14:40:00,155.34,155.45,155.27,155.28,26847.0,155.34,155.45,155.27,155.28,26847.0
2024-09-19 14:45:00,155.27,155.27,154.88,154.91,167633.0,155.27,155.27,154.88,154.91,167633.0
2024-09-19 14:50:00,154.94,154.94,154.54,154.84,116880.0,154.94,154.94,154.54,154.84,116880.0
2024-09-19 14:55:00,154.78,154.96,154.65,154.94,70008.0,154.78,154.96,154.65,154.94,70008.0
2024-09-19 15:00:00,154.89,155.06,154.76,155.02,55043.0,154.89,155.06,154.76,155.02,55043.0
2024-09-19 15:05:00,155.01,155.01,154.75,154.96,46480.0,155.01,155.01,154.75,154.96,46480.0
2024-09-19 15:10:00,154.96,155.08,154.88,154.95,24095.0,154.96,155.08,154.88,154.95,24095.0
2024-09-19 15:15:00,154.95,154.97,154.7,154.78,47433.0,154.95,154.97,154.7,154.78,47433.0
2024-09-19 15:20:00,154.81,154.9,154.63,154.82,81757.0,154.81,154.9,154.63,154.82,81757.0
2024-09-19 15:25:00,154.79,154.8,154.41,154.49,118090.0,154.79,154.8,154.41,154.49,118090.0
2024-09-19 15:30:00,154.52,154.67,154.45,154.6,73638.0,154.52,154.67,154.45,154.6,73638.0
2024-09-19 15:35:00,154.6,154.97,154.59,154.81,131028.0,154.6,154.97,154.59,154.81,131028.0
2024-09-19 15:40:00,154.81,154.85,154.56,154.71,137140.0,154.81,154.85,154.56,154.71,137140.0
2024-09-19 15:45:00,154.73,154.74,154.49,154.59,112401.0,154.73,154.74,154.49,154.59,112401.0
2024-09-19 15:50:00,154.62,154.76,154.27,154.64,215810.0,154.62,154.76,154.27,154.64,215810.0
2024-09-19 15:55:00,154.64,154.66,154.47,154.6,358928.0,154.64,154.66,154.47,154.6,358928.0
2024-09-20 09:30:00,154.13,154.13,152.7,153.3,1002597.0,154.13,154.13,152.7,153.3,1002597.0
2024-09-20 09:35:00,153.31,154.25,153.02,154.02,207747.0,153.31,154.25,153.02,154.02,207747.0
2024-09-20 09:40:00,154.06,154.23,153.59,153.82,138030.0,154.06,154.23,153.59,153.82,138030.0
2024-09-20 09:45:00,153.84,153.89,153.28,153.31,138792.0,153.84,153.89,153.28,153.31,138792.0
2024-09-20 09:50:00,153.32,153.71,153.28,153.71,87942.0,153.32,153.71,153.28,153.71,87942.0
2024-09-20 09:55:00,153.75,153.76,153.35,153.48,55063.0,153.75,153.76,153.35,153.48,55063.0
2024-09-20 10:00:00,153.48,153.52,152.97,153.1,111637.0,153.48,153.52,152.97,153.1,111637.0
2024-09-20 10:05:00,153.1,153.15,152.9,152.95,109858.0,153.1,153.15,152.9,152.95,109858.0
2024-09-20 10:10:00,152.97,153.03,152.6,152.72,110808.0,152.97,153.03,152.6,152.72,110808.0
2024-09-20 10:15:00,152.7,153.25,152.68,153.14,86965.0,152.7,153.25,152.68,153.14,86965.0
2024-09-20 10:20:00,153.15,153.2,152.85,152.97,75677.0,153.15,153.2,152.85,152.97,75677.0
2024-09-20 10:25:00,153.0,153.42,152.96,153.14,105205.0,153.0,153.42,152.96,153.14,105205.0
2024-09-20 10:30:00,153.19,153.71,153.12,153.45,81270.0,153.19,153.71,153.12,153.45,81270.0
2024-09-20 10:35:00,153.48,153.85,153.3,153.68,54024.0,153.48,153.85,153.3,153.68,54024.0
2024-09-20 10:40:00,153.73,154.51,153.72,154.42,126265.0,153.73,154.51,153.72,154.42,126265.0
2024-09-20 10:45:00,154.45,154.64,154.1,154.2,121733.0,154.45,154.64,154.1,154.2,121733.0
2024-09-20 10:50:00,154.2,154.44,154.04,154.2,68092.0,154.2,154.44,154.04,154.2,68092.0
2024-09-20 10:55:00,154.22,154.3,154.0,154.09,58239.0,154.22,154.3,154.0,154.09,58239.0
2024-09-20 11:00:00,154.14,154.22,153.67,154.02,59274.0,154.14,154.22,153.67,154.02,59274.0
2024-09-20 11:05:00,154.01,154.1,153.79,153.84,46425.0,154.01,154.1,153.79,153.84,46425.0
2024-09-20 11:10:00,153.83,153.83,153.44,153.57,68867.0,153.83,153.83,153.44,153.57,68867.0
2024-09-20 11:15:00,153.64,153.8,153.41,153.67,49314.0,153.64,153.8,153.41,153.67,49314.0
2024-09-20 11:20:00,153.61,153.68,153.44,153.56,42180.0,153.61,153.68,153.44,153.56,42180.0
2024-09-20 11:25:00,153.6,153.83,153.55,153.81,59345.0,153.6,153.83,153.55,153.81,59345.0
2024-09-20 11:30:00,153.77,153.77,153.33,153.59,44404.0,153.77,153.77,153.33,153.59,44404.0
2024-09-20 11:35:00,153.63,153.7,153.49,153.5,18116.0,153.63,153.7,153.49,153.5,18116.0
2024-09-20 11:40:00,153.53,153.81,153.52,153.72,27566.0,153.53,153.81,153.52,153.72,27566.0
2024-09-20 11:45:00,153.71,153.75,153.47,153.62,21335.0,153.71,153.75,153.47,153.62,21335.0
2024-09-20 11:50:00,153.64,153.7,153.44,153.55,24192.0,153.64,153.7,153.44,153.55,24192.0
2024-09-20 11:55:00,153.57,153.9,153.57,153.64,45143.0,153.57,153.9,153.57,153.64,45143.0
2024-09-20 12:00:00,153.64,153.74,153.57,153.6,19146.0,153.64,153.74,153.57,153.6,19146.0
2024-09-20 12:05:00,153.58,153.64,153.43,153.46,33260.0,153.58,153.64,153.43,153.46,33260.0
2024-09-20 12:10:00,153.47,153.56,153.42,153.47,29287.0,153.47,153.56,153.42,153.47,29287.0
2024-09-20 12:15:00,153.47,153.57,153.41,153.48,24054.0,153.47,153.57,153.41,153.48,24054.0
2024-09-20 12:20:00,153.48,153.77,153.46,153.68,28520.0,153.48,153.77,153.46,153.68,28520.0
2024-09-20 12:25:00,153.7,153.82,153.65,153.79,28348.0,153.7,153.82,153.65,153.79,28348.0
2024-09-20 12:30:00,153.79,153.84,153.58,153.63,26390.0,153.79,153.84,153.58,153.63,26390.0
2024-09-20 12:35:00,153.66,153.76,153.61,153.74,18559.0,153.66,153.76,153.61,153.74,18559.0
2024-09-20 12:40:00,153.75,153.99,153.71,153.96,37531.0,153.75,153.99,153.71,153.96,37531.0
2024-09-20 12:45:00,153.96,154.03,153.79,153.8,51181.0,153.96,154.03,153.79,153.8,51181.0
2024-09-20 12:50:00,153.81,153.92,153.79,153.81,24409.0,153.81,153.92,153.79,153.81,24409.0
2024-09-20 12:55:00,153.82,153.9,153.61,153.61,38359.0,153.82,153.9,153.61,153.61,38359.0
2024-09-20 13:00:00,153.64,153.7,153.44,153.5,37449.0,153.64,153.7,153.44,153.5,37449.0
2024-09-20 13:05:00,153.51,153.62,153.44,153.53,19219.0,153.51,153.62,153.44,153.53,19219.0
2024-09-20 13:10:00,153.52,153.85,153.42,153.8,70267.0,153.52,153.85,153.42,153.8,70267.0
2024-09-20 13:15:00,153.8,153.86,153.64,153.69,33063.0,153.8,153.86,153.64,153.69,33063.0
2024-09-20 13:20:00,153.72,153.73,153.54,153.54,43031.0,153.72,153.73,153.54,153.54,43031.0
2024-09-20 13:25:00,153.54,153.64,153.34,153.43,41666.0,153.54,153.64,153.34,153.43,41666.0
2024-09-20 13:30:00,153.42,153.53,153.41,153.47,23852.0,153.42,153.53,153.41,153.47,23852.0
2024-09-20 13:35:00,153.46,153.52,153.25,153.27,41061.0,153.46,153.52,153.25,153.27,41061.0
2024-09-20 13:40:00,153.29,153.37,153.27,153.31,50056.0,153.29,153.37,153.27,153.31,50056.0
2024-09-20 13:45:00,153.3,153.35,153.18,153.24,35009.0,153.3,153.35,153.18,153.24,35009.0
2024-09-20 13:50:00,153.24,153.26,152.95,153.12,82523.0,153.24,153.26,152.95,153.12,82523.0
2024-09-20 13:55:00,153.1,153.14,152.97,153.0,31989.0,153.1,153.14,152.97,153.0,31989.0
2024-09-20 14:00:00,153.01,153.01,152.65,152.8,65907.0,153.01,153.01,152.65,152.8,65907.0
2024-09-20 14:05:00,152.82,152.95,152.62,152.76,34204.0,152.82,152.95,152.62,152.76,34204.0
2024-09-20 14:10:00,152.76,153.13,152.73,153.02,52061.0,152.76,153.13,152.73,153.02,52061.0
2024-09-20 14:15:00,153.01,153.16,152.96,153.03,53592.0,153.01,153.16,152.96,153.03,53592.0
2024-09-20 14:20:00,153.02,153.05,152.9,153.02,22775.0,153.02,153.05,152.9,153.02,22775.0
2024-09-20 14:25:00,153.0,153.05,152.89,152.94,25676.0,153.0,153.05,152.89,152.94,25676.0
2024-09-20 14:30:00,152.94,153.01,152.87,152.93,91741.0,152.94,153.01,152.87,152.93,91741.0
2024-09-20 14:35:00,152.96,152.96,152.88,152.95,29060.0,152.96,152.96,152.88,152.95,29060.0
2024-09-20 14:40:00,152.92,153.03,152.88,152.98,34937.0,152.92,153.03,152.88,152.98,34937.0
2024-09-20 14:45:00,152.99,153.07,152.95,153.03,33928.0,152.99,153.07,152.95,153.03,33928.0
2024-09-20 14:50:00,153.0,153.15,152.9,153.12,34338.0,153.0,153.15,152.9,153.12,34338.0
2024-09-20 14:55:00,153.09,153.19,153.03,153.07,50062.0,153.09,153.19,153.03,153.07,50062.0
2024-09-20 15:00:00,153.08,153.14,153.0,153.09,29292.0,153.08,153.14,153.0,153.09,29292.0
2024-09-20 15:05:00,153.08,153.09,152.98,153.07,58565.0,153.08,153.09,152.98,153.07,58565.0
2024-09-20 15:10:00,153.07,153.12,152.92,153.1,34626.0,153.07,153.12,152.92,153.1,34626.0
2024-09-20 15:15:00,153.11,153.28,153.05,153.26,76913.0,153.11,153.28,153.05,153.26,76913.0
2024-09-20 15:20:00,153.25,153.4,153.08,153.13,58731.0,153.25,153.4,153.08,153.13,58731.0
2024-09-20 15:25:00,153.13,153.18,152.95,153.17,69393.0,153.13,153.18,152.95,153.17,69393.0
2024-09-20 15:30:00,153.17,153.2,153.0,153.09,46019.0,153.17,153.2,153.0,153.09,46019.0
2024-09-20 15:35:00,153.08,153.47,153.05,153.39,91171.0,153.08,153.47,153.05,153.39,91171.0
2024-09-20 15:40:00,153.38,153.39,153.21,153.35,80508.0,153.38,153.39,153.21,153.35,80508.0
2024-09-20 15:45:00,153.37,153.46,153.23,153.31,113184.0,153.37,153.46,153.23,153.31,113184.0
2024-09-20 15:50:00,152.99,153.41,152.88,153.31,176983.0,152.99,153.41,152.88,153.31,176983.0
2024-09-20 15:55:00,153.29,153.33,153.01,153.26,496723.0,153.29,153.33,153.01,153.26,496723.0
2024-09-23 09:30:00,153.0,153.15,151.65,152.87,376383.0,153.0,153.15,151.65,152.87,376383.0
2024-09-23 09:35:00,152.81,153.36,152.73,153.18,190489.0,152.81,153.36,152.73,153.18,190489.0
2024-09-23 09:40:00,153.21,153.72,153.09,153.41,119748.0,153.21,153.72,153.09,153.41,119748.0
2024-09-23 09:45:00,153.41,154.06,153.2,153.91,225628.0,153.41,154.06,153.2,153.91,225628.0
2024-09-23 09:50:00,153.92,154.13,153.55,153.76,111671.0,153.92,154.13,153.55,153.76,111671.0
2024-09-23 09:55:00,153.79,153.89,153.41,153.65,77850.0,153.79,153.89,153.41,153.65,77850.0
2024-09-23 10:00:00,153.67,153.98,153.45,153.81,66500.0,153.67,153.98,153.45,153.81,66500.0
2024-09-23 10:05:00,153.81,153.81,153.36,153.58,66479.0,153.81,153.81,153.36,153.58,66479.0
2024-09-23 10:10:00,153.62,153.69,153.44,153.47,34463.0,153.62,153.69,153.44,153.47,34463.0
2024-09-23 10:15:00,153.5,154.01,153.43,153.84,111418.0,153.5,154.01,153.43,153.84,111418.0
2024-09-23 10:20:00,153.86,154.18,153.86,153.89,117462.0,153.86,154.18,153.86,153.89,117462.0
2024-09-23 10:25:00,153.88,154.03,153.8,154.03,57451.0,153.88,154.03,153.8,154.03,57451.0
2024-09-23 10:30:00,154.02,154.14,153.87,154.12,69187.0,154.02,154.14,153.87,154.12,69187.0
2024-09-23 10:35:00,154.13,154.36,153.96,154.06,112722.0,154.13,154.36,153.96,154.06,112722.0
2024-09-23 10:40:00,154.1,154.66,154.05,154.61,84618.0,154.1,154.66,154.05,154.61,84618.0
2024-09-23 10:45:00,154.64,154.64,154.21,154.3,52095.0,154.64,154.64,154.21,154.3,52095.0
2024-09-23 10:50:00,154.32,154.43,154.03,154.05,33896.0,154.32,154.43,154.03,154.05,33896.0
2024-09-23 10:55:00,154.04,154.26,153.9,154.23,79489.0,154.04,154.26,153.9,154.23,79489.0
2024-09-23 11:00:00,154.2,154.23,153.88,154.09,33442.0,154.2,154.23,153.88,154.09,33442.0
2024-09-23 11:05:00,154.09,154.09,153.91,154.06,27275.0,154.09,154.09,153.91,154.06,27275.0
2024-09-23 11:10:00,154.05,154.26,154.03,154.21,21386.0,154.05,154.26,154.03,154.21,21386.0
2024-09-23 11:15:00,154.15,154.17,153.92,154.02,34323.0,154.15,154.17,153.92,154.02,34323.0
2024-09-23 11:20:00,154.02,154.1,153.89,154.02,26011.0,154.02,154.1,153.89,154.02,26011.0
2024-09-23 11:25:00,154.0,154.02,153.72,153.8,31700.0,154.0,154.02,153.72,153.8,31700.0
2024-09-23 11:30:00,153.81,153.87,153.51,153.66,52865.0,153.81,153.87,153.51,153.66,52865.0
2024-09-23 11:35:00,153.67,153.94,153.64,153.9,41132.0,153.67,153.94,153.64,153.9,41132.0
2024-09-23 11:40:00,153.91,154.0,153.82,153.92,21435.0,153.91,154.0,153.82,153.92,21435.0
2024-09-23 11:45:00,153.92,154.22,153.89,154.2,38293.0,153.92,154.22,153.89,154.2,38293.0
2024-09-23 11:50:00,154.2,154.29,153.85,154.02,49775.0,154.2,154.29,153.85,154.02,49775.0
2024-09-23 11:55:00,154.05,154.06,153.88,153.96,38742.0,154.05,154.06,153.88,153.96,38742.0
2024-09-23 12:00:00,153.93,153.99,153.78,153.94,18019.0,153.93,153.99,153.78,153.94,18019.0
2024-09-23 12:05:00,153.91,154.0,153.73,153.75,28685.0,153.91,154.0,153.73,153.75,28685.0
2024-09-23 12:10:00,153.72,153.72,153.3,153.32,63772.0,153.72,153.72,153.3,153.32,63772.0
2024-09-23 12:15:00,153.3,153.35,153.15,153.21,56597.0,153.3,153.35,153.15,153.21,56597.0
2024-09-23 12:20:00,153.19,153.25,153.0,153.15,84928.0,153.19,153.25,153.0,153.15,84928.0
2024-09-23 12:25:00,153.16,153.21,153.03,153.19,42715.0,153.16,153.21,153.03,153.19,42715.0
2024-09-23 12:30:00,153.15,153.29,152.94,153.23,63378.0,153.15,153.29,152.94,153.23,63378.0
2024-09-23 12:35:00,153.23,153.41,153.08,153.29,48574.0,153.23,153.41,153.08,153.29,48574.0
2024-09-23 12:40:00,153.26,153.34,153.11,153.25,33393.0,153.26,153.34,153.11,153.25,33393.0
2024-09-23 12:45:00,153.25,153.47,153.16,153.45,34479.0,153.25,153.47,153.16,153.45,34479.0
2024-09-23 12:50:00,153.46,153.56,153.39,153.55,18414.0,153.46,153.56,153.39,153.55,18414.0
2024-09-23 12:55:00,153.55,153.55,153.45,153.53,19372.0,153.55,153.55,153.45,153.53,19372.0
2024-09-23 13:00:00,153.54,153.58,153.44,153.49,26168.0,153.54,153.58,153.44,153.49,26168.0
2024-09-23 13:05:00,153.48,153.56,153.36,153.56,20054.0,153.48,153.56,153.36,153.56,20054.0
2024-09-23 13:10:00,153.55,153.6,153.47,153.57,15201.0,153.55,153.6,153.47,153.57,15201.0
2024-09-23 13:15:00,153.56,153.6,153.45,153.48,30772.0,153.56,153.6,153.45,153.48,30772.0
2024-09-23 13:20:00,153.44,153.57,153.38,153.45,30538.0,153.44,153.57,153.38,153.45,30538.0
2024-09-23 13:25:00,153.45,153.76,153.41,153.76,43398.0,153.45,153.76,153.41,153.76,43398.0
2024-09-23 13:30:00,153.74,153.97,153.71,153.95,55027.0,153.74,153.97,153.71,153.95,55027.0
2024-09-23 13:35:00,153.97,154.3,153.94,154.28,58203.0,153.97,154.3,153.94,154.28,58203.0
2024-09-23 13:40:00,154.25,154.79,154.25,154.42,116924.0,154.25,154.79,154.25,154.42,116924.0
2024-09-23 13:45:00,154.46,154.48,154.26,154.37,51634.0,154.46,154.48,154.26,154.37,51634.0
2024-09-23 13:50:00,154.36,154.62,154.25,154.5,70449.0,154.36,154.62,154.25,154.5,70449.0
2024-09-23 13:55:00,154.5,154.85,154.5,154.53,109581.0,154.5,154.85,154.5,154.53,109581.0
2024-09-23 14:00:00,154.53,156.44,154.31,155.45,459806.0,154.53,156.44,154.31,155.45,459806.0
2024-09-23 14:05:00,155.41,157.6,155.2,156.91,573428.0,155.41,157.6,155.2,156.91,573428.0
2024-09-23 14:10:00,156.9,157.2,156.31,156.64,348477.0,156.9,157.2,156.31,156.64,348477.0
2024-09-23 14:15:00,156.62,156.73,156.04,156.1,206141.0,156.62,156.73,156.04,156.1,206141.0
2024-09-23 14:20:00,156.15,158.29,156.15,157.76,529165.0,156.15,158.29,156.15,157.76,529165.0
2024-09-23 14:25:00,157.79,158.07,157.34,157.85,609226.0,157.79,158.07,157.34,157.85,609226.0
2024-09-23 14:30:00,157.86,158.25,157.16,158.19,427215.0,157.86,158.25,157.16,158.19,427215.0
2024-09-23 14:35:00,158.21,158.43,157.63,157.79,216332.0,158.21,158.43,157.63,157.79,216332.0
2024-09-23 14:40:00,157.79,157.79,157.01,157.14,131685.0,157.79,157.79,157.01,157.14,131685.0
2024-09-23 14:45:00,157.14,157.17,156.5,156.66,176634.0,157.14,157.17,156.5,156.66,176634.0
2024-09-23 14:50:00,156.62,156.95,156.55,156.65,122460.0,156.62,156.95,156.55,156.65,122460.0
2024-09-23 14:55:00,156.6,156.86,156.42,156.85,95913.0,156.6,156.86,156.42,156.85,95913.0
2024-09-23 15:00:00,156.8,156.83,156.43,156.62,87236.0,156.8,156.83,156.43,156.62,87236.0
2024-09-23 15:05:00,156.62,156.75,156.31,156.43,93517.0,156.62,156.75,156.31,156.43,93517.0
2024-09-23 15:10:00,156.47,156.67,156.42,156.48,84902.0,156.47,156.67,156.42,156.48,84902.0
2024-09-23 15:15:00,156.47,156.65,156.24,156.55,103689.0,156.47,156.65,156.24,156.55,103689.0
2024-09-23 15:20:00,156.53,156.75,156.26,156.3,90088.0,156.53,156.75,156.26,156.3,90088.0
2024-09-23 15:25:00,156.27,156.35,156.13,156.23,80780.0,156.27,156.35,156.13,156.23,80780.0
2024-09-23 15:30:00,156.2,156.48,156.09,156.26,71405.0,156.2,156.48,156.09,156.26,71405.0
2024-09-23 15:35:00,156.28,156.52,156.07,156.51,82143.0,156.28,156.52,156.07,156.51,82143.0
2024-09-23 15:40:00,156.5,156.58,156.13,156.2,131446.0,156.5,156.58,156.13,156.2,131446.0
2024-09-23 15:45:00,156.2,156.52,156.1,156.5,98075.0,156.2,156.52,156.1,156.5,98075.0
2024-09-23 15:50:00,156.48,156.49,156.02,156.06,135237.0,156.48,156.49,156.02,156.06,135237.0
2024-09-23 15:55:00,156.06,156.48,156.04,156.31,264842.0,156.06,156.48,156.04,156.31,264842.0
2024-09-24 09:30:00,155.8,155.89,154.66,155.36,282607.0,155.8,155.89,154.66,155.36,282607.0
2024-09-24 09:35:00,155.4,155.85,155.06,155.85,135976.0,155.4,155.85,155.06,155.85,135976.0
2024-09-24 09:40:00,155.75,155.81,154.95,155.08,136224.0,155.75,155.81,154.95,155.08,136224.0
2024-09-24 09:45:00,155.06,155.25,154.81,155.13,103615.0,155.06,155.25,154.81,155.13,103615.0
2024-09-24 09:50:00,155.13,155.5,154.98,155.42,79839.0,155.13,155.5,154.98,155.42,79839.0
2024-09-24 09:55:00,155.45,155.45,154.99,155.2,61150.0,155.45,155.45,154.99,155.2,61150.0
2024-09-24 10:00:00,155.14,155.26,154.84,154.89,116109.0,155.14,155.26,154.84,154.89,116109.0
2024-09-24 10:05:00,154.86,155.22,154.76,155.08,109830.0,154.86,155.22,154.76,155.08,109830.0
2024-09-24 10:10:00,155.08,155.25,154.86,154.88,67168.0,155.08,155.25,154.86,154.88,67168.0
2024-09-24 10:15:00,154.88,154.92,154.53,154.61,143606.0,154.88,154.92,154.53,154.61,143606.0
2024-09-24 10:20:00,154.58,154.77,154.46,154.58,110242.0,154.58,154.77,154.46,154.58,110242.0
2024-09-24 10:25:00,154.58,154.61,154.22,154.29,126546.0,154.58,154.61,154.22,154.29,126546.0
2024-09-24 10:30:00,154.31,154.41,154.04,154.11,86228.0,154.31,154.41,154.04,154.11,86228.0
2024-09-24 10:35:00,154.08,154.29,154.01,154.13,124189.0,154.08,154.29,154.01,154.13,124189.0
2024-09-24 10:40:00,154.1,154.18,153.76,153.83,144749.0,154.1,154.18,153.76,153.83,144749.0
2024-09-24 10:45:00,153.82,153.98,153.69,153.96,122856.0,153.82,153.98,153.69,153.96,122856.0
2024-09-24 10:50:00,153.98,154.4,153.98,154.12,78901.0,153.98,154.4,153.98,154.12,78901.0
2024-09-24 10:55:00,154.11,154.42,154.1,154.38,57810.0,154.11,154.42,154.1,154.38,57810.0
2024-09-24 11:00:00,154.36,154.62,154.33,154.55,73408.0,154.36,154.62,154.33,154.55,73408.0
2024-09-24 11:05:00,154.54,154.75,154.37,154.66,81960.0,154.54,154.75,154.37,154.66,81960.0
2024-09-24 11:10:00,154.66,154.82,154.38,154.82,95666.0,154.66,154.82,154.38,154.82,95666.0
2024-09-24 11:15:00,154.79,154.85,154.64,154.81,41513.0,154.79,154.85,154.64,154.81,41513.0
2024-09-24 11:20:00,154.79,154.9,154.6,154.77,53643.0,154.79,154.9,154.6,154.77,53643.0
2024-09-24 11:25:00,154.8,154.8,154.6,154.64,36620.0,154.8,154.8,154.6,154.64,36620.0
2024-09-24 11:30:00,154.64,154.66,154.33,154.35,99130.0,154.64,154.66,154.33,154.35,99130.0
2024-09-24 11:35:00,154.34,154.39,154.11,154.11,62070.0,154.34,154.39,154.11,154.11,62070.0
2024-09-24 11:40:00,154.12,154.18,154.0,154.0,98179.0,154.12,154.18,154.0,154.0,98179.0
2024-09-24 11:45:00,154.03,154.07,153.91,153.97,67468.0,154.03,154.07,153.91,153.97,67468.0
2024-09-24 11:50:00,154.01,154.19,153.93,154.11,48161.0,154.01,154.19,153.93,154.11,48161.0
2024-09-24 11:55:00,154.12,154.3,153.99,154.03,40845.0,154.12,154.3,153.99,154.03,40845.0
2024-09-24 12:00:00,154.01,154.1,153.94,153.95,44206.0,154.01,154.1,153.94,153.95,44206.0
2024-09-24 12:05:00,153.97,154.09,153.91,153.99,59093.0,153.97,154.09,153.91,153.99,59093.0
2024-09-24 12:10:00,153.99,154.23,153.95,154.15,61950.0,153.99,154.23,153.95,154.15,61950.0
2024-09-24 12:15:00,154.15,154.26,154.08,154.25,39113.0,154.15,154.26,154.08,154.25,39113.0
2024-09-24 12:20:00,154.24,154.5,154.18,154.47,45403.0,154.24,154.5,154.18,154.47,45403.0
2024-09-24 12:25:00,154.46,154.59,154.34,154.46,41358.0,154.46,154.59,154.34,154.46,41358.0
2024-09-24 12:30:00,154.48,154.55,154.43,154.55,22792.0,154.48,154.55,154.43,154.55,22792.0
2024-09-24 12:35:00,154.56,154.75,154.53,154.73,48557.0,154.56,154.75,154.53,154.73,48557.0
2024-09-24 12:40:00,154.75,154.98,154.68,154.98,67262.0,154.75,154.98,154.68,154.98,67262.0
2024-09-24 12:45:00,154.98,155.07,154.86,154.88,82611.0,154.98,155.07,154.86,154.88,82611.0
2024-09-24 12:50:00,154.87,155.03,154.76,154.97,52285.0,154.87,155.03,154.76,154.97,52285.0
2024-09-24 12:55:00,154.95,155.0,154.72,154.79,27456.0,154.95,155.0,154.72,154.79,27456.0
2024-09-24 13:00:00,154.75,154.99,154.7,154.98,30133.0,154.75,154.99,154.7,154.98,30133.0
2024-09-24 13:05:00,154.99,155.09,154.95,155.06,31037.0,154.99,155.09,154.95,155.06,31037.0
2024-09-24 13:10:00,155.06,155.11,154.97,155.1,24136.0,155.06,155.11,154.97,155.1,24136.0
2024-09-24 13:15:00,155.13,155.28,155.11,155.27,38938.0,155.13,155.28,155.11,155.27,38938.0
2024-09-24 13:20:00,155.26,155.31,155.1,155.27,35017.0,155.26,155.31,155.1,155.27,35017.0
2024-09-24 13:25:00,155.28,155.38,155.27,155.28,28145.0,155.28,155.38,155.27,155.28,28145.0
2024-09-24 13:30:00,155.29,155.75,155.28,155.71,67054.0,155.29,155.75,155.28,155.71,67054.0
2024-09-24 13:35:00,155.73,155.79,155.43,155.46,46295.0,155.73,155.79,155.43,155.46,46295.0
2024-09-24 13:40:00,155.45,155.55,155.26,155.26,26068.0,155.45,155.55,155.26,155.26,26068.0
2024-09-24 13:45:00,155.27,155.31,155.08,155.16,29695.0,155.27,155.31,155.08,155.16,29695.0
2024-09-24 13:50:00,155.12,155.34,155.05,155.27,35309.0,155.12,155.34,155.05,155.27,35309.0
2024-09-24 13:55:00,155.24,155.29,155.05,155.05,23430.0,155.24,155.29,155.05,155.05,23430.0
2024-09-24 14:00:00,155.07,155.28,154.95,155.1,47158.0,155.07,155.28,154.95,155.1,47158.0
2024-09-24 14:05:00,155.09,155.12,155.0,155.1,28500.0,155.09,155.12,155.0,155.1,28500.0
2024-09-24 14:10:00,155.1,155.25,155.06,155.15,22490.0,155.1,155.25,155.06,155.15,22490.0
2024-09-24 14:15:00,155.14,155.28,155.14,155.26,26346.0,155.14,155.28,155.14,155.26,26346.0
2024-09-24 14:20:00,155.28,155.37,155.22,155.32,26110.0,155.28,155.37,155.22,155.32,26110.0
2024-09-24 14:25:00,155.27,155.34,155.02,155.1,32615.0,155.27,155.34,155.02,155.1,32615.0
2024-09-24 14:30:00,155.07,155.12,154.9,155.05,28257.0,155.07,155.12,154.9,155.05,28257.0
2024-09-24 14:35:00,155.05,155.15,154.95,155.15,23730.0,155.05,155.15,154.95,155.15,23730.0
2024-09-24 14:40:00,155.11,155.18,155.0,155.09,23814.0,155.11,155.18,155.0,155.09,23814.0
2024-09-24 14:45:00,155.12,155.24,155.02,155.02,26252.0,155.12,155.24,155.02,155.02,26252.0
2024-09-24 14:50:00,155.01,155.1,154.95,154.96,27943.0,155.01,155.1,154.95,154.96,27943.0
2024-09-24 14:55:00,154.94,155.0,154.9,154.97,23362.0,154.94,155.0,154.9,154.97,23362.0
2024-09-24 15:00:00,154.99,155.24,154.93,155.24,23936.0,154.99,155.24,154.93,155.24,23936.0
2024-09-24 15:05:00,155.22,155.47,155.18,155.27,67320.0,155.22,155.47,155.18,155.27,67320.0
2024-09-24 15:10:00,155.29,155.34,155.12,155.25,43433.0,155.29,155.34,155.12,155.25,43433.0
2024-09-24 15:15:00,155.23,155.23,155.1,155.19,24817.0,155.23,155.23,155.1,155.19,24817.0
2024-09-24 15:20:00,155.19,155.44,155.14,155.35,62337.0,155.19,155.44,155.14,155.35,62337.0
2024-09-24 15:25:00,155.35,155.46,155.3,155.38,55284.0,155.35,155.46,155.3,155.38,55284.0
2024-09-24 15:30:00,155.37,155.41,155.3,155.3,37263.0,155.37,155.41,155.3,155.3,37263.0
2024-09-24 15:35:00,155.31,155.33,155.07,155.3,70527.0,155.31,155.33,155.07,155.3,70527.0
2024-09-24 15:40:00,155.31,155.39,155.22,155.33,44910.0,155.31,155.39,155.22,155.33,44910.0
2024-09-24 15:45:00,155.33,155.57,155.33,155.55,67698.0,155.33,155.57,155.33,155.55,67698.0
2024-09-24 15:50:00,155.56,155.73,155.44,155.64,114673.0,155.56,155.73,155.44,155.64,114673.0
2024-09-24 15:55:00,155.63,155.9,155.53,155.82,234770.0,155.63,155.9,155.53,155.82,234770.0
2024-09-25 09:30:00,156.42,156.68,155.2,155.8,208686.0,156.42,156.68,155.2,155.8,208686.0
2024-09-25 09:35:00,155.77,155.97,155.6,155.77,92814.0,155.77,155.97,155.6,155.77,92814.0
2024-09-25 09:40:00,155.8,155.96,155.4,155.77,84517.0,155.8,155.96,155.4,155.77,84517.0
2024-09-25 09:45:00,155.79,155.91,155.45,155.64,109369.0,155.79,155.91,155.45,155.64,109369.0
2024-09-25 09:50:00,155.69,156.64,155.43,156.2,137576.0,155.69,156.64,155.43,156.2,137576.0
2024-09-25 09:55:00,156.14,156.6,156.01,156.55,127052.0,156.14,156.6,156.01,156.55,127052.0
2024-09-25 10:00:00,156.61,157.22,156.31,156.35,246650.0,156.61,157.22,156.31,156.35,246650.0
2024-09-25 10:05:00,156.35,156.38,155.88,156.19,106061.0,156.35,156.38,155.88,156.19,106061.0
2024-09-25 10:10:00,156.13,156.13,155.55,155.86,111858.0,156.13,156.13,155.55,155.86,111858.0
2024-09-25 10:15:00,155.83,156.09,155.76,155.78,70012.0,155.83,156.09,155.76,155.78,70012.0
2024-09-25 10:20:00,155.78,155.79,155.42,155.49,107636.0,155.78,155.79,155.42,155.49,107636.0
2024-09-25 10:25:00,155.51,155.56,155.16,155.18,104780.0,155.51,155.56,155.16,155.18,104780.0
2024-09-25 10:30:00,155.19,155.45,155.19,155.38,64870.0,155.19,155.45,155.19,155.38,64870.0
2024-09-25 10:35:00,155.39,155.47,155.25,155.4,29887.0,155.39,155.47,155.25,155.4,29887.0
2024-09-25 10:40:00,155.41,155.5,155.29,155.5,23928.0,155.41,155.5,155.29,155.5,23928.0
2024-09-25 10:45:00,155.49,155.55,155.2,155.3,61714.0,155.49,155.55,155.2,155.3,61714.0
2024-09-25 10:50:00,155.3,155.46,155.21,155.31,40893.0,155.3,155.46,155.21,155.31,40893.0
2024-09-25 10:55:00,155.33,155.41,155.22,155.4,37854.0,155.33,155.41,155.22,155.4,37854.0
2024-09-25 11:00:00,155.45,155.52,155.36,155.42,41122.0,155.45,155.52,155.36,155.42,41122.0
2024-09-25 11:05:00,155.4,155.4,154.78,154.92,119841.0,155.4,155.4,154.78,154.92,119841.0
2024-09-25 11:10:00,154.91,155.0,154.55,154.56,88947.0,154.91,155.0,154.55,154.56,88947.0
2024-09-25 11:15:00,154.56,154.58,154.15,154.28,86334.0,154.56,154.58,154.15,154.28,86334.0
2024-09-25 11:20:00,154.26,154.26,154.05,154.15,83099.0,154.26,154.26,154.05,154.15,83099.0
2024-09-25 11:25:00,154.15,154.39,154.15,154.29,84519.0,154.15,154.39,154.15,154.29,84519.0
2024-09-25 11:30:00,154.27,154.34,153.91,154.07,111993.0,154.27,154.34,153.91,154.07,111993.0
2024-09-25 11:35:00,154.07,154.1,153.84,153.95,58389.0,154.07,154.1,153.84,153.95,58389.0
2024-09-25 11:40:00,153.93,154.1,153.83,153.84,81596.0,153.93,154.1,153.83,153.84,81596.0
2024-09-25 11:45:00,153.86,154.08,153.74,153.74,65104.0,153.86,154.08,153.74,153.74,65104.0
2024-09-25 11:50:00,153.77,153.87,153.67,153.72,63330.0,153.77,153.87,153.67,153.72,63330.0
2024-09-25 11:55:00,153.71,153.89,153.56,153.81,75790.0,153.71,153.89,153.56,153.81,75790.0
2024-09-25 12:00:00,153.8,153.8,153.6,153.64,45990.0,153.8,153.8,153.6,153.64,45990.0
2024-09-25 12:05:00,153.64,153.66,153.47,153.49,79832.0,153.64,153.66,153.47,153.49,79832.0
2024-09-25 12:10:00,153.49,153.59,153.4,153.42,78351.0,153.49,153.59,153.4,153.42,78351.0
2024-09-25 12:15:00,153.42,153.55,153.31,153.39,81193.0,153.42,153.55,153.31,153.39,81193.0
2024-09-25 12:20:00,153.38,153.38,153.2,153.25,92289.0,153.38,153.38,153.2,153.25,92289.0
2024-09-25 12:25:00,153.25,153.31,153.2,153.22,61234.0,153.25,153.31,153.2,153.22,61234.0
2024-09-25 12:30:00,153.22,153.39,153.17,153.26,100772.0,153.22,153.39,153.17,153.26,100772.0
2024-09-25 12:35:00,153.27,153.51,153.17,153.41,58033.0,153.27,153.51,153.17,153.41,58033.0
2024-09-25 12:40:00,153.4,153.4,153.22,153.23,63647.0,153.4,153.4,153.22,153.23,63647.0
2024-09-25 12:45:00,153.22,153.4,153.15,153.3,58293.0,153.22,153.4,153.15,153.3,58293.0
2024-09-25 12:50:00,153.31,153.6,153.28,153.48,77166.0,153.31,153.6,153.28,153.48,77166.0
2024-09-25 12:55:00,153.48,153.56,153.31,153.32,45414.0,153.48,153.56,153.31,153.32,45414.0
2024-09-25 13:00:00,153.35,153.48,153.18,153.38,69227.0,153.35,153.48,153.18,153.38,69227.0
2024-09-25 13:05:00,153.4,153.45,153.27,153.28,48275.0,153.4,153.45,153.27,153.28,48275.0
2024-09-25 13:10:00,153.29,153.29,153.1,153.23,52473.0,153.29,153.29,153.1,153.23,52473.0
2024-09-25 13:15:00,153.21,153.34,153.1,153.15,49180.0,153.21,153.34,153.1,153.15,49180.0
2024-09-25 13:20:00,153.15,153.21,153.08,153.13,41897.0,153.15,153.21,153.08,153.13,41897.0
2024-09-25 13:25:00,153.14,153.14,153.0,153.05,106660.0,153.14,153.14,153.0,153.05,106660.0
2024-09-25 13:30:00,153.06,153.11,153.0,153.01,97592.0,153.06,153.11,153.0,153.01,97592.0
2024-09-25 13:35:00,153.0,153.15,152.86,152.89,121328.0,153.0,153.15,152.86,152.89,121328.0
2024-09-25 13:40:00,152.91,152.93,152.79,152.83,79904.0,152.91,152.93,152.79,152.83,79904.0
2024-09-25 13:45:00,152.84,152.88,152.69,152.76,106506.0,152.84,152.88,152.69,152.76,106506.0
2024-09-25 13:50:00,152.75,152.88,152.73,152.87,58919.0,152.75,152.88,152.73,152.87,58919.0
2024-09-25 13:55:00,152.87,152.9,152.71,152.79,69323.0,152.87,152.9,152.71,152.79,69323.0
2024-09-25 14:00:00,152.78,152.83,152.63,152.66,81580.0,152.78,152.83,152.63,152.66,81580.0
2024-09-25 14:05:00,152.68,152.68,152.5,152.59,105024.0,152.68,152.68,152.5,152.59,105024.0
2024-09-25 14:10:00,152.6,152.64,152.5,152.55,81735.0,152.6,152.64,152.5,152.55,81735.0
2024-09-25 14:15:00,152.55,152.61,152.44,152.55,123310.0,152.55,152.61,152.44,152.55,123310.0
2024-09-25 14:20:00,152.54,152.69,152.53,152.65,50686.0,152.54,152.69,152.53,152.65,50686.0
2024-09-25 14:25:00,152.64,152.89,152.62,152.82,77294.0,152.64,152.89,152.62,152.82,77294.0
2024-09-25 14:30:00,152.83,152.85,152.65,152.76,41328.0,152.83,152.85,152.65,152.76,41328.0
2024-09-25 14:35:00,152.77,153.04,152.77,153.01,50897.0,152.77,153.04,152.77,153.01,50897.0
2024-09-25 14:40:00,153.02,153.08,152.94,152.94,54901.0,153.02,153.08,152.94,152.94,54901.0
2024-09-25 14:45:00,152.93,153.08,152.85,152.85,57346.0,152.93,153.08,152.85,152.85,57346.0
2024-09-25 14:50:00,152.83,153.05,152.79,152.99,54408.0,152.83,153.05,152.79,152.99,54408.0
2024-09-25 14:55:00,152.99,152.99,152.81,152.85,49055.0,152.99,152.99,152.81,152.85,49055.0
2024-09-25 15:00:00,152.84,153.1,152.5,153.02,204471.0,152.84,153.1,152.5,153.02,204471.0
2024-09-25 15:05:00,153.0,153.05,152.57,152.65,88109.0,153.0,153.05,152.57,152.65,88109.0
2024-09-25 15:10:00,152.64,152.68,152.36,152.41,117139.0,152.64,152.68,152.36,152.41,117139.0
2024-09-25 15:15:00,152.43,152.52,152.22,152.27,91422.0,152.43,152.52,152.22,152.27,91422.0
2024-09-25 15:20:00,152.28,152.35,152.09,152.16,151016.0,152.28,152.35,152.09,152.16,151016.0
2024-09-25 15:25:00,152.16,152.27,152.1,152.23,72029.0,152.16,152.27,152.1,152.23,72029.0
2024-09-25 15:30:00,152.23,152.23,152.04,152.11,129448.0,152.23,152.23,152.04,152.11,129448.0
2024-09-25 15:35:00,152.1,152.53,152.06,152.43,173318.0,152.1,152.53,152.06,152.43,173318.0
2024-09-25 15:40:00,152.43,152.52,152.15,152.26,159151.0,152.43,152.52,152.15,152.26,159151.0
2024-09-25 15:45:00,152.25,152.38,152.22,152.28,88861.0,152.25,152.38,152.22,152.28,88861.0
2024-09-25 15:50:00,152.31,152.34,152.1,152.25,106466.0,152.31,152.34,152.1,152.25,106466.0
2024-09-25 15:55:00,152.25,152.32,152.19,152.22,306772.0,152.25,152.32,152.19,152.22,306772.0
2024-09-26 09:30:00,153.94,154.41,152.66,153.73,373766.0,153.94,154.41,152.66,153.73,373766.0
2024-09-26 09:35:00,153.73,154.19,153.26,153.5,171673.0,153.73,154.19,153.26,153.5,171673.0
2024-09-26 09:40:00,153.54,153.76,153.13,153.42,123157.0,153.54,153.76,153.13,153.42,123157.0
2024-09-26 09:45:00,153.42,154.17,153.42,153.82,218239.0,153.42,154.17,153.42,153.82,218239.0
2024-09-26 09:50:00,153.82,153.96,153.43,153.73,90903.0,153.82,153.96,153.43,153.73,90903.0
2024-09-26 09:55:00,153.76,153.84,153.01,153.21,135772.0,153.76,153.84,153.01,153.21,135772.0
2024-09-26 10:00:00,153.19,153.59,152.95,153.08,137248.0,153.19,153.59,152.95,153.08,137248.0
2024-09-26 10:05:00,153.12,153.17,152.8,152.88,155355.0,153.12,153.17,152.8,152.88,155355.0
2024-09-26 10:10:00,152.84,152.92,152.7,152.84,57675.0,152.84,152.92,152.7,152.84,57675.0
2024-09-26 10:15:00,152.85,153.23,152.8,153.2,94965.0,152.85,153.23,152.8,153.2,94965.0
2024-09-26 10:20:00,153.17,153.28,152.84,153.02,74200.0,153.17,153.28,152.84,153.02,74200.0
2024-09-26 10:25:00,153.04,153.08,152.8,152.92,49718.0,153.04,153.08,152.8,152.92,49718.0
2024-09-26 10:30:00,152.97,153.04,152.78,153.01,69925.0,152.97,153.04,152.78,153.01,69925.0
2024-09-26 10:35:00,153.02,153.11,152.93,153.01,94484.0,153.02,153.11,152.93,153.01,94484.0
2024-09-26 10:40:00,153.04,154.03,152.95,153.75,133378.0,153.04,154.03,152.95,153.75,133378.0
2024-09-26 10:45:00,153.78,154.3,153.75,154.06,153035.0,153.78,154.3,153.75,154.06,153035.0
2024-09-26 10:50:00,154.1,154.2,153.56,153.6,92519.0,154.1,154.2,153.56,153.6,92519.0
2024-09-26 10:55:00,153.58,153.64,153.3,153.5,66877.0,153.58,153.64,153.3,153.5,66877.0
2024-09-26 11:00:00,153.5,153.59,153.41,153.52,51413.0,153.5,153.59,153.41,153.52,51413.0
2024-09-26 11:05:00,153.52,153.68,153.19,153.45,72196.0,153.52,153.68,153.19,153.45,72196.0
2024-09-26 11:10:00,153.49,153.51,153.2,153.33,59079.0,153.49,153.51,153.2,153.33,59079.0
2024-09-26 11:15:00,153.33,153.88,153.3,153.53,77623.0,153.33,153.88,153.3,153.53,77623.0
2024-09-26 11:20:00,153.53,153.62,153.4,153.52,114069.0,153.53,153.62,153.4,153.52,114069.0
2024-09-26 11:25:00,153.55,153.55,153.13,153.31,90341.0,153.55,153.55,153.13,153.31,90341.0
2024-09-26 11:30:00,153.26,154.64,153.23,154.58,136910.0,153.26,154.64,153.23,154.58,136910.0
2024-09-26 11:35:00,154.6,154.84,154.33,154.84,116241.0,154.6,154.84,154.33,154.84,116241.0
2024-09-26 11:40:00,154.85,155.26,154.76,155.26,205528.0,154.85,155.26,154.76,155.26,205528.0
2024-09-26 11:45:00,155.27,155.57,155.17,155.49,208609.0,155.27,155.57,155.17,155.49,208609.0
2024-09-26 11:50:00,155.47,156.37,155.43,156.15,279633.0,155.47,156.37,155.43,156.15,279633.0
2024-09-26 11:55:00,156.19,156.88,156.15,156.8,250253.0,156.19,156.88,156.15,156.8,250253.0
2024-09-26 12:00:00,156.8,157.14,156.55,156.87,261601.0,156.8,157.14,156.55,156.87,261601.0
2024-09-26 12:05:00,156.86,157.3,156.72,157.16,181947.0,156.86,157.3,156.72,157.16,181947.0
2024-09-26 12:10:00,157.15,157.33,156.65,156.86,150350.0,157.15,157.33,156.65,156.86,150350.0
2024-09-26 12:15:00,156.87,157.04,156.72,156.86,106040.0,156.87,157.04,156.72,156.86,106040.0
2024-09-26 12:20:00,156.88,156.9,156.38,156.73,120832.0,156.88,156.9,156.38,156.73,120832.0
2024-09-26 12:25:00,156.76,156.96,156.63,156.64,75542.0,156.76,156.96,156.63,156.64,75542.0
2024-09-26 12:30:00,156.65,156.78,156.44,156.48,60286.0,156.65,156.78,156.44,156.48,60286.0
2024-09-26 12:35:00,156.47,156.69,156.4,156.46,95993.0,156.47,156.69,156.4,156.46,95993.0
2024-09-26 12:40:00,156.5,156.83,156.47,156.47,165677.0,156.5,156.83,156.47,156.47,165677.0
2024-09-26 12:45:00,156.48,156.48,156.03,156.07,77937.0,156.48,156.48,156.03,156.07,77937.0
2024-09-26 12:50:00,156.05,156.08,155.8,155.84,85105.0,156.05,156.08,155.8,155.84,85105.0
2024-09-26 12:55:00,155.84,155.94,155.6,155.78,95825.0,155.84,155.94,155.6,155.78,95825.0
2024-09-26 13:00:00,155.78,155.79,155.53,155.68,55232.0,155.78,155.79,155.53,155.68,55232.0
2024-09-26 13:05:00,155.66,155.68,155.21,155.28,72660.0,155.66,155.68,155.21,155.28,72660.0
2024-09-26 13:10:00,155.25,155.6,155.24,155.44,78664.0,155.25,155.6,155.24,155.44,78664.0
2024-09-26 13:15:00,155.43,155.43,154.9,155.05,46642.0,155.43,155.43,154.9,155.05,46642.0
2024-09-26 13:20:00,155.05,155.32,155.01,155.15,55493.0,155.05,155.32,155.01,155.15,55493.0
2024-09-26 13:25:00,155.14,155.25,155.08,155.24,37205.0,155.14,155.25,155.08,155.24,37205.0
2024-09-26 13:30:00,155.25,155.62,155.22,155.51,86654.0,155.25,155.62,155.22,155.51,86654.0
2024-09-26 13:35:00,155.5,155.56,155.14,155.18,34623.0,155.5,155.56,155.14,155.18,34623.0
2024-09-26 13:40:00,155.21,155.39,155.09,155.32,40659.0,155.21,155.39,155.09,155.32,40659.0
2024-09-26 13:45:00,155.34,155.51,155.33,155.35,77378.0,155.34,155.51,155.33,155.35,77378.0
2024-09-26 13:50:00,155.35,155.4,155.11,155.38,42321.0,155.35,155.4,155.11,155.38,42321.0
2024-09-26 13:55:00,155.39,155.49,155.35,155.49,31290.0,155.39,155.49,155.35,155.49,31290.0
2024-09-26 14:00:00,155.49,155.77,155.46,155.76,38532.0,155.49,155.77,155.46,155.76,38532.0
2024-09-26 14:05:00,155.75,156.0,155.63,155.67,58478.0,155.75,156.0,155.63,155.67,58478.0
2024-09-26 14:10:00,155.63,155.83,155.45,155.72,42239.0,155.63,155.83,155.45,155.72,42239.0
2024-09-26 14:15:00,155.74,155.89,155.69,155.76,29130.0,155.74,155.89,155.69,155.76,29130.0
2024-09-26 14:20:00,155.76,155.77,155.51,155.61,39755.0,155.76,155.77,155.51,155.61,39755.0
2024-09-26 14:25:00,155.6,155.64,155.34,155.45,47471.0,155.6,155.64,155.34,155.45,47471.0
2024-09-26 14:30:00,155.42,155.48,155.31,155.38,66232.0,155.42,155.48,155.31,155.38,66232.0
2024-09-26 14:35:00,155.43,155.43,155.21,155.33,38032.0,155.43,155.43,155.21,155.33,38032.0
2024-09-26 14:40:00,155.26,155.67,155.23,155.5,36193.0,155.26,155.67,155.23,155.5,36193.0
2024-09-26 14:45:00,155.51,155.78,155.45,155.67,45927.0,155.51,155.78,155.45,155.67,45927.0
2024-09-26 14:50:00,155.66,155.67,155.4,155.4,48535.0,155.66,155.67,155.4,155.4,48535.0
2024-09-26 14:55:00,155.4,155.54,155.37,155.45,32195.0,155.4,155.54,155.37,155.45,32195.0
2024-09-26 15:00:00,155.43,155.71,155.17,155.71,63079.0,155.43,155.71,155.17,155.71,63079.0
2024-09-26 15:05:00,155.72,155.91,155.7,155.72,36631.0,155.72,155.91,155.7,155.72,36631.0
2024-09-26 15:10:00,155.74,155.76,155.57,155.59,33863.0,155.74,155.76,155.57,155.59,33863.0
2024-09-26 15:15:00,155.59,155.75,155.47,155.56,49837.0,155.59,155.75,155.47,155.56,49837.0
2024-09-26 15:20:00,155.55,155.64,155.12,155.17,57447.0,155.55,155.64,155.12,155.17,57447.0
2024-09-26 15:25:00,155.18,155.23,154.98,155.02,53350.0,155.18,155.23,154.98,155.02,53350.0
2024-09-26 15:30:00,155.02,155.1,154.65,154.71,118923.0,155.02,155.1,154.65,154.71,118923.0
2024-09-26 15:35:00,154.71,154.84,154.66,154.68,64228.0,154.71,154.84,154.66,154.68,64228.0
2024-09-26 15:40:00,154.72,154.9,154.67,154.71,66583.0,154.72,154.9,154.67,154.71,66583.0
2024-09-26 15:45:00,154.71,154.71,154.38,154.43,138424.0,154.71,154.71,154.38,154.43,138424.0
2024-09-26 15:50:00,154.43,154.44,154.24,154.3,151630.0,154.43,154.44,154.24,154.3,151630.0
2024-09-26 15:55:00,154.29,154.7,154.17,154.53,371109.0,154.29,154.7,154.17,154.53,371109.0
2024-09-27 09:30:00,155.6,155.68,154.39,155.24,253609.0,155.6,155.68,154.39,155.24,253609.0
2024-09-27 09:35:00,155.24,155.36,154.69,154.92,119086.0,155.24,155.36,154.69,154.92,119086.0
2024-09-27 09:40:00,154.78,155.79,154.78,155.64,118483.0,154.78,155.79,154.78,155.64,118483.0
2024-09-27 09:45:00,155.47,156.38,155.3,156.25,125021.0,155.47,156.38,155.3,156.25,125021.0
2024-09-27 09:50:00,156.25,156.61,155.87,156.43,160364.0,156.25,156.61,155.87,156.43,160364.0
2024-09-27 09:55:00,156.35,156.85,156.13,156.56,96626.0,156.35,156.85,156.13,156.56,96626.0
2024-09-27 10:00:00,156.58,156.96,156.27,156.8,104875.0,156.58,156.96,156.27,156.8,104875.0
2024-09-27 10:05:00,156.7,156.98,156.44,156.69,99172.0,156.7,156.98,156.44,156.69,99172.0
2024-09-27 10:10:00,156.64,156.68,156.35,156.6,64384.0,156.64,156.68,156.35,156.6,64384.0
2024-09-27 10:15:00,156.59,156.95,156.5,156.93,96857.0,156.59,156.95,156.5,156.93,96857.0
2024-09-27 10:20:00,156.92,156.92,156.32,156.56,80424.0,156.92,156.92,156.32,156.56,80424.0
2024-09-27 10:25:00,156.57,156.73,156.48,156.65,32645.0,156.57,156.73,156.48,156.65,32645.0
2024-09-27 10:30:00,156.59,156.65,156.34,156.35,65176.0,156.59,156.65,156.34,156.35,65176.0
2024-09-27 10:35:00,156.35,156.73,156.28,156.66,63585.0,156.35,156.73,156.28,156.66,63585.0
2024-09-27 10:40:00,156.64,156.75,156.28,156.47,51171.0,156.64,156.75,156.28,156.47,51171.0
2024-09-27 10:45:00,156.48,156.57,156.18,156.25,38396.0,156.48,156.57,156.18,156.25,38396.0
2024-09-27 10:50:00,156.2,156.25,155.86,155.92,64325.0,156.2,156.25,155.86,155.92,64325.0
2024-09-27 10:55:00,155.93,156.1,155.75,155.94,65068.0,155.93,156.1,155.75,155.94,65068.0
2024-09-27 11:00:00,155.94,156.47,155.92,156.38,80440.0,155.94,156.47,155.92,156.38,80440.0
2024-09-27 11:05:00,156.4,156.52,156.2,156.26,77761.0,156.4,156.52,156.2,156.26,77761.0
2024-09-27 11:10:00,156.28,156.88,156.21,156.86,54669.0,156.28,156.88,156.21,156.86,54669.0
2024-09-27 11:15:00,156.84,157.24,156.79,157.1,147389.0,156.84,157.24,156.79,157.1,147389.0
2024-09-27 11:20:00,157.12,157.12,156.8,157.07,56726.0,157.12,157.12,156.8,157.07,56726.0
2024-09-27 11:25:00,157.09,157.1,156.8,156.91,61800.0,157.09,157.1,156.8,156.91,61800.0
2024-09-27 11:30:00,156.9,157.22,156.88,157.16,79844.0,156.9,157.22,156.88,157.16,79844.0
2024-09-27 11:35:00,157.17,157.19,156.88,156.88,52483.0,157.17,157.19,156.88,156.88,52483.0
2024-09-27 11:40:00,156.88,157.09,156.86,156.98,29905.0,156.88,157.09,156.86,156.98,29905.0
2024-09-27 11:45:00,156.95,157.33,156.91,157.29,139739.0,156.95,157.33,156.91,157.29,139739.0
2024-09-27 11:50:00,157.27,157.27,157.02,157.16,47774.0,157.27,157.27,157.02,157.16,47774.0
2024-09-27 11:55:00,157.1,157.27,157.04,157.04,42496.0,157.1,157.27,157.04,157.04,42496.0
2024-09-27 12:00:00,157.07,157.07,156.3,156.34,54717.0,157.07,157.07,156.3,156.34,54717.0
2024-09-27 12:05:00,156.31,156.42,156.04,156.09,33512.0,156.31,156.42,156.04,156.09,33512.0
2024-09-27 12:10:00,156.11,156.12,155.69,155.8,95271.0,156.11,156.12,155.69,155.8,95271.0
2024-09-27 12:15:00,155.79,155.97,155.64,155.93,60730.0,155.79,155.97,155.64,155.93,60730.0
2024-09-27 12:20:00,155.9,156.07,155.75,155.86,40596.0,155.9,156.07,155.75,155.86,40596.0
2024-09-27 12:25:00,155.92,155.93,155.47,155.54,76834.0,155.92,155.93,155.47,155.54,76834.0
2024-09-27 12:30:00,155.51,155.61,155.41,155.52,51485.0,155.51,155.61,155.41,155.52,51485.0
2024-09-27 12:35:00,155.49,155.66,155.4,155.44,46574.0,155.49,155.66,155.4,155.44,46574.0
2024-09-27 12:40:00,155.41,155.52,155.33,155.43,28372.0,155.41,155.52,155.33,155.43,28372.0
2024-09-27 12:45:00,155.46,155.53,155.29,155.38,36072.0,155.46,155.53,155.29,155.38,36072.0
2024-09-27 12:50:00,155.41,155.67,155.26,155.62,24823.0,155.41,155.67,155.26,155.62,24823.0
2024-09-27 12:55:00,155.61,155.62,155.37,155.41,29021.0,155.61,155.62,155.37,155.41,29021.0
2024-09-27 13:00:00,155.4,155.82,155.4,155.82,55423.0,155.4,155.82,155.4,155.82,55423.0
2024-09-27 13:05:00,155.77,155.82,155.3,155.32,33452.0,155.77,155.82,155.3,155.32,33452.0
2024-09-27 13:10:00,155.32,155.5,155.3,155.41,33171.0,155.32,155.5,155.3,155.41,33171.0
2024-09-27 13:15:00,155.5,155.58,155.47,155.53,29796.0,155.5,155.58,155.47,155.53,29796.0
2024-09-27 13:20:00,155.54,155.78,155.5,155.77,27104.0,155.54,155.78,155.5,155.77,27104.0
2024-09-27 13:25:00,155.79,156.19,155.72,156.19,44247.0,155.79,156.19,155.72,156.19,44247.0
2024-09-27 13:30:00,156.2,156.48,156.01,156.42,52593.0,156.2,156.48,156.01,156.42,52593.0
2024-09-27 13:35:00,156.4,156.43,156.08,156.08,35162.0,156.4,156.43,156.08,156.08,35162.0
2024-09-27 13:40:00,156.07,156.35,156.04,156.32,25591.0,156.07,156.35,156.04,156.32,25591.0
2024-09-27 13:45:00,156.27,156.38,156.17,156.21,39732.0,156.27,156.38,156.17,156.21,39732.0
2024-09-27 13:50:00,156.24,156.37,156.2,156.28,18497.0,156.24,156.37,156.2,156.28,18497.0
2024-09-27 13:55:00,156.3,156.46,156.28,156.38,35462.0,156.3,156.46,156.28,156.38,35462.0
2024-09-27 14:00:00,156.34,156.42,156.15,156.17,24243.0,156.34,156.42,156.15,156.17,24243.0
2024-09-27 14:05:00,156.18,156.22,155.96,155.96,33892.0,156.18,156.22,155.96,155.96,33892.0
2024-09-27 14:10:00,155.99,156.04,155.88,156.02,29610.0,155.99,156.04,155.88,156.02,29610.0
2024-09-27 14:15:00,156.0,156.11,155.96,156.01,27772.0,156.0,156.11,155.96,156.01,27772.0
2024-09-27 14:20:00,156.01,156.31,156.01,156.24,30842.0,156.01,156.31,156.01,156.24,30842.0
2024-09-27 14:25:00,156.23,156.24,155.79,155.81,40150.0,156.23,156.24,155.79,155.81,40150.0
2024-09-27 14:30:00,155.84,155.97,155.69,155.78,35400.0,155.84,155.97,155.69,155.78,35400.0
2024-09-27 14:35:00,155.77,155.9,155.66,155.72,32169.0,155.77,155.9,155.66,155.72,32169.0
2024-09-27 14:40:00,155.74,155.99,155.68,155.99,28828.0,155.74,155.99,155.68,155.99,28828.0
2024-09-27 14:45:00,155.99,156.21,155.99,156.19,28263.0,155.99,156.21,155.99,156.19,28263.0
2024-09-27 14:50:00,156.16,156.36,156.16,156.33,38459.0,156.16,156.36,156.16,156.33,38459.0
2024-09-27 14:55:00,156.3,156.64,156.27,156.63,46260.0,156.3,156.64,156.27,156.63,46260.0
2024-09-27 15:00:00,156.61,156.61,156.45,156.51,27275.0,156.61,156.61,156.45,156.51,27275.0
2024-09-27 15:05:00,156.5,156.53,156.34,156.47,20977.0,156.5,156.53,156.34,156.47,20977.0
2024-09-27 15:10:00,156.47,156.6,156.36,156.55,35728.0,156.47,156.6,156.36,156.55,35728.0
2024-09-27 15:15:00,156.56,156.66,156.53,156.58,33708.0,156.56,156.66,156.53,156.58,33708.0
2024-09-27 15:20:00,156.59,156.73,156.54,156.61,31114.0,156.59,156.73,156.54,156.61,31114.0
2024-09-27 15:25:00,156.61,156.62,156.45,156.47,50659.0,156.61,156.62,156.45,156.47,50659.0
2024-09-27 15:30:00,156.47,156.57,156.38,156.42,45978.0,156.47,156.57,156.38,156.42,45978.0
2024-09-27 15:35:00,156.41,156.49,156.31,156.39,48130.0,156.41,156.49,156.31,156.39,48130.0
2024-09-27 15:40:00,156.39,156.39,156.15,156.21,91984.0,156.39,156.39,156.15,156.21,91984.0
2024-09-27 15:45:00,156.23,156.28,156.04,156.14,75871.0,156.23,156.28,156.04,156.14,75871.0
2024-09-27 15:50:00,156.13,156.32,156.05,156.09,95548.0,156.13,156.32,156.05,156.09,95548.0
2024-09-27 15:55:00,156.11,156.42,156.08,156.3,245936.0,156.11,156.42,156.08,156.3,245936.0
2024-09-30 09:30:00,154.79,155.3,151.24,152.37,1059236.0,154.79,155.3,151.24,152.37,1059236.0
2024-09-30 09:35:00,152.34,152.91,152.2,152.84,294040.0,152.34,152.91,152.2,152.84,294040.0
2024-09-30 09:40:00,152.84,152.93,152.19,152.52,184487.0,152.84,152.93,152.19,152.52,184487.0
2024-09-30 09:45:00,152.52,152.97,152.39,152.8,160053.0,152.52,152.97,152.39,152.8,160053.0
2024-09-30 09:50:00,152.8,153.39,152.55,153.02,189337.0,152.8,153.39,152.55,153.02,189337.0
2024-09-30 09:55:00,153.05,153.38,152.94,153.25,133638.0,153.05,153.38,152.94,153.25,133638.0
2024-09-30 10:00:00,153.24,153.37,152.97,153.06,94469.0,153.24,153.37,152.97,153.06,94469.0
2024-09-30 10:05:00,153.06,153.58,152.97,153.48,87452.0,153.06,153.58,152.97,153.48,87452.0
2024-09-30 10:10:00,153.54,153.56,153.35,153.41,83011.0,153.54,153.56,153.35,153.41,83011.0
2024-09-30 10:15:00,153.41,153.43,153.05,153.18,53778.0,153.41,153.43,153.05,153.18,53778.0
2024-09-30 10:20:00,153.17,153.51,153.17,153.26,89086.0,153.17,153.51,153.17,153.26,89086.0
2024-09-30 10:25:00,153.29,153.3,152.91,153.02,74284.0,153.29,153.3,152.91,153.02,74284.0
2024-09-30 10:30:00,153.04,153.04,152.81,152.84,49233.0,153.04,153.04,152.81,152.84,49233.0
2024-09-30 10:35:00,152.83,153.23,152.81,153.23,63253.0,152.83,153.23,152.81,153.23,63253.0
2024-09-30 10:40:00,153.22,153.46,153.15,153.31,47010.0,153.22,153.46,153.15,153.31,47010.0
2024-09-30 10:45:00,153.27,153.29,153.05,153.14,30997.0,153.27,153.29,153.05,153.14,30997.0
2024-09-30 10:50:00,153.13,153.14,152.74,152.84,84441.0,153.13,153.14,152.74,152.84,84441.0
2024-09-30 10:55:00,152.83,152.91,152.6,152.74,70441.0,152.83,152.91,152.6,152.74,70441.0
2024-09-30 11:00:00,152.74,152.9,152.65,152.85,45617.0,152.74,152.9,152.65,152.85,45617.0
2024-09-30 11:05:00,152.85,152.96,152.77,152.86,51478.0,152.85,152.96,152.77,152.86,51478.0
2024-09-30 11:10:00,152.87,152.92,152.7,152.86,34966.0,152.87,152.92,152.7,152.86,34966.0
2024-09-30 11:15:00,152.9,152.98,152.7,152.82,83336.0,152.9,152.98,152.7,152.82,83336.0
2024-09-30 11:20:00,152.82,152.88,152.66,152.7,43529.0,152.82,152.88,152.66,152.7,43529.0
2024-09-30 11:25:00,152.72,152.75,152.48,152.65,69217.0,152.72,152.75,152.48,152.65,69217.0
2024-09-30 11:30:00,152.65,152.77,152.47,152.5,64879.0,152.65,152.77,152.47,152.5,64879.0
2024-09-30 11:35:00,152.51,152.58,152.34,152.36,59913.0,152.51,152.58,152.34,152.36,59913.0
2024-09-30 11:40:00,152.36,152.42,152.25,152.27,73349.0,152.36,152.42,152.25,152.27,73349.0
2024-09-30 11:45:00,152.27,152.48,152.24,152.3,43006.0,152.27,152.48,152.24,152.3,43006.0
2024-09-30 11:50:00,152.31,152.32,152.06,152.16,126979.0,152.31,152.32,152.06,152.16,126979.0
2024-09-30 11:55:00,152.16,152.17,152.02,152.11,77520.0,152.16,152.17,152.02,152.11,77520.0
2024-09-30 12:00:00,152.11,152.15,152.01,152.08,68812.0,152.11,152.15,152.01,152.08,68812.0
2024-09-30 12:05:00,152.08,152.26,152.02,152.17,76825.0,152.08,152.26,152.02,152.17,76825.0
2024-09-30 12:10:00,152.17,152.35,152.08,152.29,50967.0,152.17,152.35,152.08,152.29,50967.0
2024-09-30 12:15:00,152.3,152.38,152.19,152.23,41205.0,152.3,152.38,152.19,152.23,41205.0
2024-09-30 12:20:00,152.22,152.42,152.18,152.4,53543.0,152.22,152.42,152.18,152.4,53543.0
2024-09-30 12:25:00,152.38,152.52,152.31,152.46,59061.0,152.38,152.52,152.31,152.46,59061.0
2024-09-30 12:30:00,152.48,152.49,152.21,152.22,43449.0,152.48,152.49,152.21,152.22,43449.0
2024-09-30 12:35:00,152.21,152.39,152.2,152.21,27035.0,152.21,152.39,152.2,152.21,27035.0
2024-09-30 12:40:00,152.21,152.32,152.13,152.32,49871.0,152.21,152.32,152.13,152.32,49871.0
2024-09-30 12:45:00,152.32,152.56,152.32,152.52,34027.0,152.32,152.56,152.32,152.52,34027.0
2024-09-30 12:50:00,152.49,152.72,152.48,152.63,52325.0,152.49,152.72,152.48,152.63,52325.0
2024-09-30 12:55:00,152.63,152.89,152.63,152.76,98448.0,152.63,152.89,152.63,152.76,98448.0
2024-09-30 13:00:00,152.75,152.77,152.57,152.59,41552.0,152.75,152.77,152.57,152.59,41552.0
2024-09-30 13:05:00,152.56,152.71,152.55,152.63,25164.0,152.56,152.71,152.55,152.63,25164.0
2024-09-30 13:10:00,152.6,152.61,152.36,152.37,47019.0,152.6,152.61,152.36,152.37,47019.0
2024-09-30 13:15:00,152.38,152.58,152.32,152.56,32098.0,152.38,152.58,152.32,152.56,32098.0
2024-09-30 13:20:00,152.56,152.69,152.53,152.56,43194.0,152.56,152.69,152.53,152.56,43194.0
2024-09-30 13:25:00,152.56,152.59,152.44,152.48,25811.0,152.56,152.59,152.44,152.48,25811.0
2024-09-30 13:30:00,152.47,152.53,152.35,152.5,36068.0,152.47,152.53,152.35,152.5,36068.0
2024-09-30 13:35:00,152.47,152.54,152.42,152.49,31231.0,152.47,152.54,152.42,152.49,31231.0
2024-09-30 13:40:00,152.47,152.54,152.47,152.52,23381.0,152.47,152.54,152.47,152.52,23381.0
2024-09-30 13:45:00,152.53,152.58,152.45,152.47,30432.0,152.53,152.58,152.45,152.47,30432.0
2024-09-30 13:50:00,152.48,152.49,152.32,152.34,66746.0,152.48,152.49,152.32,152.34,66746.0
2024-09-30 13:55:00,152.33,152.51,152.18,152.42,95862.0,152.33,152.51,152.18,152.42,95862.0
2024-09-30 14:00:00,152.38,152.52,152.25,152.52,38996.0,152.38,152.52,152.25,152.52,38996.0
2024-09-30 14:05:00,152.52,152.54,152.17,152.29,52096.0,152.52,152.54,152.17,152.29,52096.0
2024-09-30 14:10:00,152.27,152.27,151.97,152.03,226211.0,152.27,152.27,151.97,152.03,226211.0
2024-09-30 14:15:00,152.02,152.05,151.87,151.89,117284.0,152.02,152.05,151.87,151.89,117284.0
2024-09-30 14:20:00,151.88,151.9,151.51,151.62,164623.0,151.88,151.9,151.51,151.62,164623.0
2024-09-30 14:25:00,151.62,151.65,151.43,151.57,153876.0,151.62,151.65,151.43,151.57,153876.0
2024-09-30 14:30:00,151.58,151.67,151.39,151.53,133215.0,151.58,151.67,151.39,151.53,133215.0
2024-09-30 14:35:00,151.52,152.03,151.47,151.92,83957.0,151.52,152.03,151.47,151.92,83957.0
2024-09-30 14:40:00,151.89,152.0,151.87,151.99,71843.0,151.89,152.0,151.87,151.99,71843.0
2024-09-30 14:45:00,152.0,152.26,152.0,152.09,77110.0,152.0,152.26,152.0,152.09,77110.0
2024-09-30 14:50:00,152.08,152.21,152.05,152.21,49864.0,152.08,152.21,152.05,152.21,49864.0
2024-09-30 14:55:00,152.21,152.21,151.99,152.02,31770.0,152.21,152.21,151.99,152.02,31770.0
2024-09-30 15:00:00,152.0,152.0,151.76,151.88,57166.0,152.0,152.0,151.76,151.88,57166.0
2024-09-30 15:05:00,151.88,151.94,151.71,151.71,50332.0,151.88,151.94,151.71,151.71,50332.0
2024-09-30 15:10:00,151.75,151.82,151.66,151.66,52128.0,151.75,151.82,151.66,151.66,52128.0
2024-09-30 15:15:00,151.66,151.86,151.61,151.76,53597.0,151.66,151.86,151.61,151.76,53597.0
2024-09-30 15:20:00,151.78,151.92,151.76,151.92,43257.0,151.78,151.92,151.76,151.92,43257.0
2024-09-30 15:25:00,151.9,151.96,151.8,151.81,48266.0,151.9,151.96,151.8,151.81,48266.0
2024-09-30 15:30:00,151.83,151.95,151.68,151.69,88290.0,151.83,151.95,151.68,151.69,88290.0
2024-09-30 15:35:00,151.69,152.02,151.67,151.9,85864.0,151.69,152.02,151.67,151.9,85864.0
2024-09-30 15:40:00,151.89,152.08,151.77,152.08,92188.0,151.89,152.08,151.77,152.08,92188.0
2024-09-30 15:45:00,152.12,152.21,151.87,152.03,137158.0,152.12,152.21,151.87,152.03,137158.0
2024-09-30 15:50:00,152.01,152.23,151.9,152.16,195391.0,152.01,152.23,151.9,152.16,195391.0
2024-09-30 15:55:00,152.17,152.24,152.0,152.03,385338.0,152.17,152.24,152.0,152.03,385338.0
2024-10-01 09:30:00,151.46,151.86,150.51,150.94,456758.0,151.46,151.86,150.51,150.94,456758.0
2024-10-01 09:35:00,150.97,151.16,149.52,150.05,498779.0,150.97,151.16,149.52,150.05,498779.0
2024-10-01 09:40:00,150.16,150.8,149.49,150.62,407453.0,150.16,150.8,149.49,150.62,407453.0
2024-10-01 09:45:00,150.57,151.75,150.02,151.41,248965.0,150.57,151.75,150.02,151.41,248965.0
2024-10-01 09:50:00,151.32,151.76,151.04,151.66,165626.0,151.32,151.76,151.04,151.66,165626.0
2024-10-01 09:55:00,151.63,152.83,151.6,152.81,260672.0,151.63,152.83,151.6,152.81,260672.0
2024-10-01 10:00:00,152.78,153.06,152.05,152.91,234026.0,152.78,153.06,152.05,152.91,234026.0
2024-10-01 10:05:00,152.87,152.87,152.35,152.64,110113.0,152.87,152.87,152.35,152.64,110113.0
2024-10-01 10:10:00,152.59,153.4,152.52,153.07,178267.0,152.59,153.4,152.52,153.07,178267.0
2024-10-01 10:15:00,153.07,153.15,152.0,152.0,159821.0,153.07,153.15,152.0,152.0,159821.0
2024-10-01 10:20:00,152.0,153.05,152.0,152.52,190270.0,152.0,153.05,152.0,152.52,190270.0
2024-10-01 10:25:00,152.52,152.54,151.96,152.47,73527.0,152.52,152.54,151.96,152.47,73527.0
2024-10-01 10:30:00,152.52,152.53,151.92,152.17,133377.0,152.52,152.53,151.92,152.17,133377.0
2024-10-01 10:35:00,152.1,152.67,151.92,152.52,97070.0,152.1,152.67,151.92,152.52,97070.0
2024-10-01 10:40:00,152.5,152.92,152.4,152.56,94232.0,152.5,152.92,152.4,152.56,94232.0
2024-10-01 10:45:00,152.61,152.86,152.31,152.36,44184.0,152.61,152.86,152.31,152.36,44184.0
2024-10-01 10:50:00,152.44,152.71,152.12,152.28,103125.0,152.44,152.71,152.12,152.28,103125.0
2024-10-01 10:55:00,152.26,153.38,152.26,153.34,225076.0,152.26,153.38,152.26,153.34,225076.0
2024-10-01 11:00:00,153.34,154.29,153.32,154.11,273352.0,153.34,154.29,153.32,154.11,273352.0
2024-10-01 11:05:00,154.09,154.27,153.39,153.44,173878.0,154.09,154.27,153.39,153.44,173878.0
2024-10-01 11:10:00,153.41,153.63,153.06,153.12,75312.0,153.41,153.63,153.06,153.12,75312.0
2024-10-01 11:15:00,153.12,153.42,153.0,153.23,49704.0,153.12,153.42,153.0,153.23,49704.0
2024-10-01 11:20:00,153.23,153.68,153.02,153.52,116050.0,153.23,153.68,153.02,153.52,116050.0
2024-10-01 11:25:00,153.5,154.23,153.5,154.03,148352.0,153.5,154.23,153.5,154.03,148352.0
2024-10-01 11:30:00,154.01,154.23,153.91,153.93,92034.0,154.01,154.23,153.91,153.93,92034.0
2024-10-01 11:35:00,153.9,154.73,153.76,154.59,136502.0,153.9,154.73,153.76,154.59,136502.0
2024-10-01 11:40:00,154.62,155.05,154.42,155.05,144418.0,154.62,155.05,154.42,155.05,144418.0
2024-10-01 11:45:00,155.07,155.7,154.9,155.65,241141.0,155.07,155.7,154.9,155.65,241141.0
2024-10-01 11:50:00,155.67,156.4,155.3,156.24,301577.0,155.67,156.4,155.3,156.24,301577.0
2024-10-01 11:55:00,156.27,156.34,155.27,155.31,208564.0,156.27,156.34,155.27,155.31,208564.0
2024-10-01 12:00:00,155.39,155.66,155.06,155.45,88241.0,155.39,155.66,155.06,155.45,88241.0
2024-10-01 12:05:00,155.45,155.55,154.93,155.04,84648.0,155.45,155.55,154.93,155.04,84648.0
2024-10-01 12:10:00,155.06,155.22,154.86,154.91,63701.0,155.06,155.22,154.86,154.91,63701.0
2024-10-01 12:15:00,154.93,155.22,154.86,154.91,75282.0,154.93,155.22,154.86,154.91,75282.0
2024-10-01 12:20:00,154.9,155.1,154.84,155.08,68515.0,154.9,155.1,154.84,155.08,68515.0
2024-10-01 12:25:00,155.08,155.36,154.96,155.34,96588.0,155.08,155.36,154.96,155.34,96588.0
2024-10-01 12:30:00,155.35,155.45,154.68,154.93,80351.0,155.35,155.45,154.68,154.93,80351.0
2024-10-01 12:35:00,154.92,155.07,154.57,154.57,87429.0,154.92,155.07,154.57,154.57,87429.0
2024-10-01 12:40:00,154.57,155.06,154.45,154.49,104460.0,154.57,155.06,154.45,154.49,104460.0
2024-10-01 12:45:00,154.49,154.62,154.07,154.28,152888.0,154.49,154.62,154.07,154.28,152888.0
2024-10-01 12:50:00,154.29,154.69,154.29,154.46,54758.0,154.29,154.69,154.29,154.46,54758.0
2024-10-01 12:55:00,154.49,154.72,154.16,154.55,79267.0,154.49,154.72,154.16,154.55,79267.0
2024-10-01 13:00:00,154.49,154.55,153.68,153.73,112766.0,154.49,154.55,153.68,153.73,112766.0
2024-10-01 13:05:00,153.71,153.85,153.42,153.77,106171.0,153.71,153.85,153.42,153.77,106171.0
2024-10-01 13:10:00,153.8,153.82,153.45,153.55,46394.0,153.8,153.82,153.45,153.55,46394.0
2024-10-01 13:15:00,153.57,153.59,153.38,153.39,79530.0,153.57,153.59,153.38,153.39,79530.0
2024-10-01 13:20:00,153.42,153.52,153.12,153.16,76689.0,153.42,153.52,153.12,153.16,76689.0
2024-10-01 13:25:00,153.18,153.3,153.03,153.11,81369.0,153.18,153.3,153.03,153.11,81369.0
2024-10-01 13:30:00,153.1,153.43,153.03,153.43,86777.0,153.1,153.43,153.03,153.43,86777.0
2024-10-01 13:35:00,153.42,153.47,153.12,153.24,51886.0,153.42,153.47,153.12,153.24,51886.0
2024-10-01 13:40:00,153.2,153.41,152.89,153.25,72504.0,153.2,153.41,152.89,153.25,72504.0
2024-10-01 13:45:00,153.28,153.51,153.28,153.34,33557.0,153.28,153.51,153.28,153.34,33557.0
2024-10-01 13:50:00,153.35,153.47,153.32,153.47,25471.0,153.35,153.47,153.32,153.47,25471.0
2024-10-01 13:55:00,153.41,153.78,153.4,153.71,59262.0,153.41,153.78,153.4,153.71,59262.0
2024-10-01 14:00:00,153.67,154.31,153.66,154.07,111405.0,153.67,154.31,153.66,154.07,111405.0
2024-10-01 14:05:00,154.1,154.24,153.96,154.07,50465.0,154.1,154.24,153.96,154.07,50465.0
2024-10-01 14:10:00,154.05,154.31,153.91,154.29,53404.0,154.05,154.31,153.91,154.29,53404.0
2024-10-01 14:15:00,154.29,154.43,154.19,154.33,42171.0,154.29,154.43,154.19,154.33,42171.0
2024-10-01 14:20:00,154.34,154.38,154.19,154.3,50521.0,154.34,154.38,154.19,154.3,50521.0
2024-10-01 14:25:00,154.3,154.92,154.3,154.82,60912.0,154.3,154.92,154.3,154.82,60912.0
2024-10-01 14:30:00,154.82,154.89,154.44,154.48,51485.0,154.82,154.89,154.44,154.48,51485.0
2024-10-01 14:35:00,154.49,154.68,154.21,154.4,30998.0,154.49,154.68,154.21,154.4,30998.0
2024-10-01 14:40:00,154.44,154.63,154.2,154.45,52531.0,154.44,154.63,154.2,154.45,52531.0
2024-10-01 14:45:00,154.46,154.63,154.46,154.5,34820.0,154.46,154.63,154.46,154.5,34820.0
2024-10-01 14:50:00,154.49,154.65,154.32,154.35,37939.0,154.49,154.65,154.32,154.35,37939.0
2024-10-01 14:55:00,154.39,154.47,154.19,154.31,31897.0,154.39,154.47,154.19,154.31,31897.0
2024-10-01 15:00:00,154.31,154.38,154.19,154.27,28699.0,154.31,154.38,154.19,154.27,28699.0
2024-10-01 15:05:00,154.28,154.46,154.19,154.39,43535.0,154.28,154.46,154.19,154.39,43535.0
2024-10-01 15:10:00,154.39,154.4,154.19,154.27,31310.0,154.39,154.4,154.19,154.27,31310.0
2024-10-01 15:15:00,154.28,154.35,154.18,154.25,33453.0,154.28,154.35,154.18,154.25,33453.0
2024-10-01 15:20:00,154.27,154.57,154.24,154.55,60427.0,154.27,154.57,154.24,154.55,60427.0
2024-10-01 15:25:00,154.52,154.69,154.42,154.42,66494.0,154.52,154.69,154.42,154.42,66494.0
2024-10-01 15:30:00,154.42,154.46,154.18,154.31,75876.0,154.42,154.46,154.18,154.31,75876.0
2024-10-01 15:35:00,154.29,154.65,154.09,154.61,109003.0,154.29,154.65,154.09,154.61,109003.0
2024-10-01 15:40:00,154.64,154.67,154.27,154.32,63668.0,154.64,154.67,154.27,154.32,63668.0
2024-10-01 15:45:00,154.31,154.53,154.2,154.27,104611.0,154.31,154.53,154.2,154.27,104611.0
2024-10-01 15:50:00,154.26,154.4,154.2,154.24,136526.0,154.26,154.4,154.2,154.24,136526.0
2024-10-01 15:55:00,154.23,154.36,154.15,154.29,230403.0,154.23,154.36,154.15,154.29,230403.0
2024-10-02 09:30:00,153.77,154.7,152.88,154.38,152055.0,153.77,154.7,152.88,154.38,152055.0
2024-10-02 09:35:00,154.4,154.85,153.55,153.74,99992.0,154.4,154.85,153.55,153.74,99992.0
2024-10-02 09:40:00,153.83,153.84,153.05,153.35,85808.0,153.83,153.84,153.05,153.35,85808.0
2024-10-02 09:45:00,153.42,153.97,153.37,153.92,43871.0,153.42,153.97,153.37,153.92,43871.0
2024-10-02 09:50:00,153.88,154.17,153.59,154.09,69084.0,153.88,154.17,153.59,154.09,69084.0
2024-10-02 09:55:00,154.09,154.22,153.4,153.4,67451.0,154.09,154.22,153.4,153.4,67451.0
2024-10-02 10:00:00,153.33,154.13,153.33,153.63,32103.0,153.33,154.13,153.33,153.63,32103.0
2024-10-02 10:05:00,153.62,153.72,153.5,153.67,29761.0,153.62,153.72,153.5,153.67,29761.0
2024-10-02 10:10:00,153.65,154.03,153.65,153.7,46738.0,153.65,154.03,153.65,153.7,46738.0
2024-10-02 10:15:00,153.72,153.94,153.59,153.93,33526.0,153.72,153.94,153.59,153.93,33526.0
2024-10-02 10:20:00,153.91,154.0,153.34,153.49,59597.0,153.91,154.0,153.34,153.49,59597.0
2024-10-02 10:25:00,153.41,153.8,153.36,153.45,39128.0,153.41,153.8,153.36,153.45,39128.0
2024-10-02 10:30:00,153.52,153.73,153.46,153.59,21780.0,153.52,153.73,153.46,153.59,21780.0
2024-10-02 10:35:00,153.55,153.6,153.21,153.3,57486.0,153.55,153.6,153.21,153.3,57486.0
2024-10-02 10:40:00,153.3,153.42,153.15,153.28,52880.0,153.3,153.42,153.15,153.28,52880.0
2024-10-02 10:45:00,153.27,153.61,153.21,153.52,45658.0,153.27,153.61,153.21,153.52,45658.0
2024-10-02 10:50:00,153.55,153.61,153.2,153.27,65546.0,153.55,153.61,153.2,153.27,65546.0
2024-10-02 10:55:00,153.27,153.47,153.11,153.15,79225.0,153.27,153.47,153.11,153.15,79225.0
2024-10-02 11:00:00,153.15,154.1,153.15,153.98,70739.0,153.15,154.1,153.15,153.98,70739.0
2024-10-02 11:05:00,153.96,154.01,153.69,153.69,12216.0,153.96,154.01,153.69,153.69,12216.0
2024-10-02 11:10:00,153.65,153.84,153.35,153.39,44614.0,153.65,153.84,153.35,153.39,44614.0
2024-10-02 11:15:00,153.42,153.82,153.39,153.68,20911.0,153.42,153.82,153.39,153.68,20911.0
2024-10-02 11:20:00,153.67,153.71,153.3,153.45,22349.0,153.67,153.71,153.3,153.45,22349.0
2024-10-02 11:25:00,153.47,153.6,153.4,153.59,18051.0,153.47,153.6,153.4,153.59,18051.0
2024-10-02 11:30:00,153.59,153.7,153.27,153.51,61030.0,153.59,153.7,153.27,153.51,61030.0
2024-10-02 11:35:00,153.5,153.54,153.39,153.51,17437.0,153.5,153.54,153.39,153.51,17437.0
2024-10-02 11:40:00,153.48,153.53,153.28,153.51,26201.0,153.48,153.53,153.28,153.51,26201.0
2024-10-02 11:45:00,153.53,153.8,153.43,153.79,28486.0,153.53,153.8,153.43,153.79,28486.0
2024-10-02 11:50:00,153.79,154.1,153.77,154.02,59722.0,153.79,154.1,153.77,154.02,59722.0
2024-10-02 11:55:00,154.03,154.19,154.01,154.08,20770.0,154.03,154.19,154.01,154.08,20770.0
2024-10-02 12:00:00,154.08,154.08,153.92,153.93,28904.0,154.08,154.08,153.92,153.93,28904.0
2024-10-02 12:05:00,153.94,154.24,153.94,154.11,27887.0,153.94,154.24,153.94,154.11,27887.0
2024-10-02 12:10:00,154.11,154.23,154.11,154.16,10984.0,154.11,154.23,154.11,154.16,10984.0
2024-10-02 12:15:00,154.17,154.18,153.89,153.96,30042.0,154.17,154.18,153.89,153.96,30042.0
2024-10-02 12:20:00,153.97,154.07,153.84,154.07,23090.0,153.97,154.07,153.84,154.07,23090.0
2024-10-02 12:25:00,154.09,154.15,154.04,154.05,14074.0,154.09,154.15,154.04,154.05,14074.0
2024-10-02 12:30:00,154.02,154.03,153.63,153.63,17381.0,154.02,154.03,153.63,153.63,17381.0
2024-10-02 12:35:00,153.6,153.68,153.5,153.58,25876.0,153.6,153.68,153.5,153.58,25876.0
2024-10-02 12:40:00,153.57,153.57,153.37,153.37,32164.0,153.57,153.57,153.37,153.37,32164.0
2024-10-02 12:45:00,153.36,153.48,153.25,153.48,31025.0,153.36,153.48,153.25,153.48,31025.0
2024-10-02 12:50:00,153.45,153.51,153.36,153.37,15430.0,153.45,153.51,153.36,153.37,15430.0
2024-10-02 12:55:00,153.37,153.45,153.2,153.22,20493.0,153.37,153.45,153.2,153.22,20493.0
2024-10-02 13:00:00,153.18,153.32,153.14,153.19,14954.0,153.18,153.32,153.14,153.19,14954.0
2024-10-02 13:05:00,153.19,153.26,153.15,153.24,14323.0,153.19,153.26,153.15,153.24,14323.0
2024-10-02 13:10:00,153.23,153.28,153.08,153.18,20217.0,153.23,153.28,153.08,153.18,20217.0
2024-10-02 13:15:00,153.15,153.28,153.13,153.26,27090.0,153.15,153.28,153.13,153.26,27090.0
2024-10-02 13:20:00,153.26,153.35,153.21,153.31,19736.0,153.26,153.35,153.21,153.31,19736.0
2024-10-02 13:25:00,153.31,153.56,153.25,153.46,25752.0,153.31,153.56,153.25,153.46,25752.0
2024-10-02 13:30:00,153.44,153.57,153.34,153.4,19604.0,153.44,153.57,153.34,153.4,19604.0
2024-10-02 13:35:00,153.4,153.72,153.38,153.68,23038.0,153.4,153.72,153.38,153.68,23038.0
2024-10-02 13:40:00,153.71,153.75,153.5,153.64,29755.0,153.71,153.75,153.5,153.64,29755.0
2024-10-02 13:45:00,153.62,153.95,153.57,153.9,18412.0,153.62,153.95,153.57,153.9,18412.0
2024-10-02 13:50:00,153.92,153.99,153.84,153.86,16788.0,153.92,153.99,153.84,153.86,16788.0
2024-10-02 13:55:00,153.89,154.11,153.89,154.05,44684.0,153.89,154.11,153.89,154.05,44684.0
2024-10-02 14:00:00,154.05,154.13,153.97,153.97,24963.0,154.05,154.13,153.97,153.97,24963.0
2024-10-02 14:05:00,154.0,154.05,153.94,153.97,10929.0,154.0,154.05,153.94,153.97,10929.0
2024-10-02 14:10:00,153.99,154.04,153.85,153.94,29707.0,153.99,154.04,153.85,153.94,29707.0
2024-10-02 14:15:00,153.98,154.0,153.91,153.98,7259.0,153.98,154.0,153.91,153.98,7259.0
2024-10-02 14:20:00,153.95,153.99,153.82,153.95,14993.0,153.95,153.99,153.82,153.95,14993.0
2024-10-02 14:25:00,153.91,153.95,153.55,153.7,20566.0,153.91,153.95,153.55,153.7,20566.0
2024-10-02 14:30:00,153.71,153.81,153.62,153.76,18417.0,153.71,153.81,153.62,153.76,18417.0
2024-10-02 14:35:00,153.76,153.78,153.69,153.76,6570.0,153.76,153.78,153.69,153.76,6570.0
2024-10-02 14:40:00,153.79,153.83,153.76,153.8,8072.0,153.79,153.83,153.76,153.8,8072.0
2024-10-02 14:45:00,153.77,153.91,153.69,153.76,25499.0,153.77,153.91,153.69,153.76,25499.0
2024-10-02 14:50:00,153.77,153.79,153.64,153.71,14160.0,153.77,153.79,153.64,153.71,14160.0
2024-10-02 14:55:00,153.69,153.78,153.66,153.68,12900.0,153.69,153.78,153.66,153.68,12900.0
2024-10-02 15:00:00,153.67,153.77,153.62,153.7,18543.0,153.67,153.77,153.62,153.7,18543.0
2024-10-02 15:05:00,153.67,153.7,153.57,153.65,15505.0,153.67,153.7,153.57,153.65,15505.0
2024-10-02 15:10:00,153.63,153.65,153.53,153.55,13928.0,153.63,153.65,153.53,153.55,13928.0
2024-10-02 15:15:00,153.56,153.56,153.39,153.41,33624.0,153.56,153.56,153.39,153.41,33624.0
2024-10-02 15:20:00,153.43,153.44,153.18,153.24,38403.0,153.43,153.44,153.18,153.24,38403.0
2024-10-02 15:25:00,153.24,153.45,153.2,153.4,41645.0,153.24,153.45,153.2,153.4,41645.0
2024-10-02 15:30:00,153.38,153.38,153.08,153.21,44585.0,153.38,153.38,153.08,153.21,44585.0
2024-10-02 15:35:00,153.2,153.36,153.18,153.3,21972.0,153.2,153.36,153.18,153.3,21972.0
2024-10-02 15:40:00,153.3,153.43,153.25,153.36,22976.0,153.3,153.43,153.25,153.36,22976.0
2024-10-02 15:45:00,153.35,153.47,153.35,153.43,34953.0,153.35,153.47,153.35,153.43,34953.0
2024-10-02 15:50:00,153.38,153.38,153.08,153.13,65247.0,153.38,153.38,153.08,153.13,65247.0
2024-10-02 15:55:00,153.14,153.19,152.83,152.9,228131.0,153.14,153.19,152.83,152.9,228131.0
2024-10-03 09:30:00,152.12,152.74,151.44,152.08,228895.0,152.12,152.74,151.44,152.08,228895.0
2024-10-03 09:35:00,152.07,152.27,151.84,152.13,58889.0,152.07,152.27,151.84,152.13,58889.0
2024-10-03 09:40:00,152.11,152.2,151.9,151.99,48725.0,152.11,152.2,151.9,151.99,48725.0
2024-10-03 09:45:00,151.95,151.97,151.28,151.28,111689.0,151.95,151.97,151.28,151.28,111689.0
2024-10-03 09:50:00,151.32,151.48,151.11,151.46,101373.0,151.32,151.48,151.11,151.46,101373.0
2024-10-03 09:55:00,151.49,151.62,151.25,151.49,61567.0,151.49,151.62,151.25,151.49,61567.0
2024-10-03 10:00:00,151.55,152.06,151.39,151.87,69829.0,151.55,152.06,151.39,151.87,69829.0
2024-10-03 10:05:00,151.89,151.97,151.71,151.9,62772.0,151.89,151.97,151.71,151.9,62772.0
2024-10-03 10:10:00,151.89,152.08,151.16,151.49,133357.0,151.89,152.08,151.16,151.49,133357.0
2024-10-03 10:15:00,151.56,152.13,151.45,151.82,78042.0,151.56,152.13,151.45,151.82,78042.0
2024-10-03 10:20:00,151.81,151.89,151.31,151.53,60764.0,151.81,151.89,151.31,151.53,60764.0
2024-10-03 10:25:00,151.66,151.71,151.24,151.27,46257.0,151.66,151.71,151.24,151.27,46257.0
2024-10-03 10:30:00,151.25,151.32,151.03,151.25,67708.0,151.25,151.32,151.03,151.25,67708.0
2024-10-03 10:35:00,151.22,151.27,151.0,151.17,73244.0,151.22,151.27,151.0,151.17,73244.0
2024-10-03 10:40:00,151.16,151.23,150.79,150.98,125785.0,151.16,151.23,150.79,150.98,125785.0
2024-10-03 10:45:00,150.97,151.33,150.88,151.05,57727.0,150.97,151.33,150.88,151.05,57727.0
2024-10-03 10:50:00,151.09,151.35,151.0,151.24,33789.0,151.09,151.35,151.0,151.24,33789.0
2024-10-03 10:55:00,151.21,151.21,150.69,150.7,89360.0,151.21,151.21,150.69,150.7,89360.0
2024-10-03 11:00:00,150.72,150.96,150.66,150.9,107827.0,150.72,150.96,150.66,150.9,107827.0
2024-10-03 11:05:00,150.91,151.29,150.84,151.29,50014.0,150.91,151.29,150.84,151.29,50014.0
2024-10-03 11:10:00,151.28,151.32,151.0,151.17,40010.0,151.28,151.32,151.0,151.17,40010.0
2024-10-03 11:15:00,151.14,151.47,151.12,151.33,53393.0,151.14,151.47,151.12,151.33,53393.0
2024-10-03 11:20:00,151.31,151.58,151.25,151.36,35000.0,151.31,151.58,151.25,151.36,35000.0
2024-10-03 11:25:00,151.36,151.47,151.14,151.47,22397.0,151.36,151.47,151.14,151.47,22397.0
2024-10-03 11:30:00,151.47,151.58,151.38,151.52,35107.0,151.47,151.58,151.38,151.52,35107.0
2024-10-03 11:35:00,151.52,151.63,151.35,151.36,38613.0,151.52,151.63,151.35,151.36,38613.0
2024-10-03 11:40:00,151.39,151.69,151.39,151.64,23786.0,151.39,151.69,151.39,151.64,23786.0
2024-10-03 11:45:00,151.58,151.6,151.36,151.38,29164.0,151.58,151.6,151.36,151.38,29164.0
2024-10-03 11:50:00,151.39,151.58,151.38,151.46,17077.0,151.39,151.58,151.38,151.46,17077.0
2024-10-03 11:55:00,151.48,151.58,151.4,151.58,15424.0,151.48,151.58,151.4,151.58,15424.0
2024-10-03 12:00:00,151.59,151.61,151.47,151.48,17308.0,151.59,151.61,151.47,151.48,17308.0
2024-10-03 12:05:00,151.5,151.73,151.48,151.63,20936.0,151.5,151.73,151.48,151.63,20936.0
2024-10-03 12:10:00,151.64,151.74,151.56,151.66,20518.0,151.64,151.74,151.56,151.66,20518.0
2024-10-03 12:15:00,151.66,151.73,151.53,151.71,32447.0,151.66,151.73,151.53,151.71,32447.0
2024-10-03 12:20:00,151.72,151.72,151.51,151.59,31478.0,151.72,151.72,151.51,151.59,31478.0
2024-10-03 12:25:00,151.58,151.59,151.45,151.48,23448.0,151.58,151.59,151.45,151.48,23448.0
2024-10-03 12:30:00,151.45,151.48,151.35,151.42,16240.0,151.45,151.48,151.35,151.42,16240.0
2024-10-03 12:35:00,151.4,151.63,151.39,151.48,21209.0,151.4,151.63,151.39,151.48,21209.0
2024-10-03 12:40:00,151.49,151.56,151.24,151.29,15116.0,151.49,151.56,151.24,151.29,15116.0
2024-10-03 12:45:00,151.29,151.32,151.04,151.11,26871.0,151.29,151.32,151.04,151.11,26871.0
2024-10-03 12:50:00,151.11,151.12,150.86,150.91,53750.0,151.11,151.12,150.86,150.91,53750.0
2024-10-03 12:55:00,150.91,151.23,150.91,151.09,28964.0,150.91,151.23,150.91,151.09,28964.0
2024-10-03 13:00:00,151.08,151.09,150.93,151.04,27871.0,151.08,151.09,150.93,151.04,27871.0
2024-10-03 13:05:00,151.02,151.18,150.94,151.13,27631.0,151.02,151.18,150.94,151.13,27631.0
2024-10-03 13:10:00,151.13,151.15,151.06,151.1,15394.0,151.13,151.15,151.06,151.1,15394.0
2024-10-03 13:15:00,151.12,151.25,151.04,151.19,18648.0,151.12,151.25,151.04,151.19,18648.0
2024-10-03 13:20:00,151.21,151.46,151.21,151.34,32189.0,151.21,151.46,151.21,151.34,32189.0
2024-10-03 13:25:00,151.26,151.41,150.9,150.9,45362.0,151.26,151.41,150.9,150.9,45362.0
2024-10-03 13:30:00,150.9,151.07,150.88,151.0,33176.0,150.9,151.07,150.88,151.0,33176.0
2024-10-03 13:35:00,151.03,151.12,150.89,150.93,49929.0,151.03,151.12,150.89,150.93,49929.0
2024-10-03 13:40:00,150.95,150.95,150.83,150.91,27834.0,150.95,150.95,150.83,150.91,27834.0
2024-10-03 13:45:00,150.88,151.07,150.85,150.96,28129.0,150.88,151.07,150.85,150.96,28129.0
2024-10-03 13:50:00,150.97,151.03,150.94,150.96,19841.0,150.97,151.03,150.94,150.96,19841.0
2024-10-03 13:55:00,150.99,151.05,150.91,151.0,24199.0,150.99,151.05,150.91,151.0,24199.0
2024-10-03 14:00:00,150.98,151.0,150.86,150.87,34883.0,150.98,151.0,150.86,150.87,34883.0
2024-10-03 14:05:00,150.88,150.96,150.86,150.92,20885.0,150.88,150.96,150.86,150.92,20885.0
2024-10-03 14:10:00,150.95,151.03,150.91,150.97,34725.0,150.95,151.03,150.91,150.97,34725.0
2024-10-03 14:15:00,150.98,151.02,150.85,150.99,98333.0,150.98,151.02,150.85,150.99,98333.0
2024-10-03 14:20:00,151.03,151.08,150.82,150.95,56925.0,151.03,151.08,150.82,150.95,56925.0
2024-10-03 14:25:00,150.94,151.03,150.77,150.88,41917.0,150.94,151.03,150.77,150.88,41917.0
2024-10-03 14:30:00,150.85,150.99,150.79,150.96,36019.0,150.85,150.99,150.79,150.96,36019.0
2024-10-03 14:35:00,150.97,150.98,150.87,150.94,15680.0,150.97,150.98,150.87,150.94,15680.0
2024-10-03 14:40:00,150.94,151.1,150.93,151.09,35044.0,150.94,151.1,150.93,151.09,35044.0
2024-10-03 14:45:00,151.09,151.09,150.99,151.03,20989.0,151.09,151.09,150.99,151.03,20989.0
2024-10-03 14:50:00,151.02,151.11,151.0,151.06,24626.0,151.02,151.11,151.0,151.06,24626.0
2024-10-03 14:55:00,151.08,151.14,151.02,151.06,42221.0,151.08,151.14,151.02,151.06,42221.0
2024-10-03 15:00:00,151.05,151.06,150.87,151.0,40522.0,151.05,151.06,150.87,151.0,40522.0
2024-10-03 15:05:00,151.0,151.01,150.86,150.88,40561.0,151.0,151.01,150.86,150.88,40561.0
2024-10-03 15:10:00,150.88,150.89,150.71,150.81,51202.0,150.88,150.89,150.71,150.81,51202.0
2024-10-03 15:15:00,150.83,150.93,150.79,150.83,43359.0,150.83,150.93,150.79,150.83,43359.0
2024-10-03 15:20:00,150.82,151.07,150.81,151.05,46808.0,150.82,151.07,150.81,151.05,46808.0
2024-10-03 15:25:00,151.03,151.25,150.9,151.05,87551.0,151.03,151.25,150.9,151.05,87551.0
2024-10-03 15:30:00,151.08,151.36,151.0,151.29,57336.0,151.08,151.36,151.0,151.29,57336.0
2024-10-03 15:35:00,151.3,151.34,151.24,151.27,70826.0,151.3,151.34,151.24,151.27,70826.0
2024-10-03 15:40:00,151.25,151.28,151.04,151.1,59201.0,151.25,151.28,151.04,151.1,59201.0
2024-10-03 15:45:00,151.09,151.16,150.9,150.96,39188.0,151.09,151.16,150.9,150.96,39188.0
2024-10-03 15:50:00,150.95,151.01,150.57,150.82,127978.0,150.95,151.01,150.57,150.82,127978.0
2024-10-03 15:55:00,150.82,150.88,150.51,150.54,257668.0,150.82,150.88,150.51,150.54,257668.0
2024-10-04 09:30:00,152.26,152.73,151.52,152.25,217387.0,152.26,152.73,151.52,152.25,217387.0
2024-10-04 09:35:00,152.28,152.55,151.88,152.09,96294.0,152.28,152.55,151.88,152.09,96294.0
2024-10-04 09:40:00,152.07,152.55,152.07,152.44,82300.0,152.07,152.55,152.07,152.44,82300.0
2024-10-04 09:45:00,152.47,152.72,152.18,152.35,80278.0,152.47,152.72,152.18,152.35,80278.0
2024-10-04 09:50:00,152.32,152.45,152.03,152.03,54064.0,152.32,152.45,152.03,152.03,54064.0
2024-10-04 09:55:00,152.06,152.27,151.55,151.71,76455.0,152.06,152.27,151.55,151.71,76455.0
2024-10-04 10:00:00,151.69,151.79,151.42,151.68,77832.0,151.69,151.79,151.42,151.68,77832.0
2024-10-04 10:05:00,151.7,152.08,151.41,151.43,68009.0,151.7,152.08,151.41,151.43,68009.0
2024-10-04 10:10:00,151.44,151.56,151.3,151.46,52192.0,151.44,151.56,151.3,151.46,52192.0
2024-10-04 10:15:00,151.46,152.06,151.44,151.9,44786.0,151.46,152.06,151.44,151.9,44786.0
2024-10-04 10:20:00,151.88,151.94,151.37,151.52,33034.0,151.88,151.94,151.37,151.52,33034.0
2024-10-04 10:25:00,151.56,151.67,151.22,151.43,25719.0,151.56,151.67,151.22,151.43,25719.0
2024-10-04 10:30:00,151.4,151.65,151.09,151.26,59646.0,151.4,151.65,151.09,151.26,59646.0
2024-10-04 10:35:00,151.28,151.39,150.85,150.91,51471.0,151.28,151.39,150.85,150.91,51471.0
2024-10-04 10:40:00,150.9,151.52,150.85,151.45,117144.0,150.9,151.52,150.85,151.45,117144.0
2024-10-04 10:45:00,151.48,151.65,151.24,151.46,30448.0,151.48,151.65,151.24,151.46,30448.0
2024-10-04 10:50:00,151.47,151.87,151.46,151.78,32324.0,151.47,151.87,151.46,151.78,32324.0
2024-10-04 10:55:00,151.83,152.39,151.83,152.33,94667.0,151.83,152.39,151.83,152.33,94667.0
2024-10-04 11:00:00,152.29,152.48,152.25,152.32,60495.0,152.29,152.48,152.25,152.32,60495.0
2024-10-04 11:05:00,152.31,152.65,152.3,152.46,67522.0,152.31,152.65,152.3,152.46,67522.0
2024-10-04 11:10:00,152.47,152.68,152.44,152.46,38671.0,152.47,152.68,152.44,152.46,38671.0
2024-10-04 11:15:00,152.44,152.51,152.21,152.28,39030.0,152.44,152.51,152.21,152.28,39030.0
2024-10-04 11:20:00,152.27,152.31,151.83,151.98,26138.0,152.27,152.31,151.83,151.98,26138.0
2024-10-04 11:25:00,151.89,151.9,151.54,151.57,24155.0,151.89,151.9,151.54,151.57,24155.0
2024-10-04 11:30:00,151.55,151.7,151.4,151.57,39074.0,151.55,151.7,151.4,151.57,39074.0
2024-10-04 11:35:00,151.55,151.65,151.47,151.54,11719.0,151.55,151.65,151.47,151.54,11719.0
2024-10-04 11:40:00,151.55,151.76,151.47,151.65,15939.0,151.55,151.76,151.47,151.65,15939.0
2024-10-04 11:45:00,151.64,151.82,151.59,151.65,14872.0,151.64,151.82,151.59,151.65,14872.0
2024-10-04 11:50:00,151.72,151.91,151.71,151.88,23149.0,151.72,151.91,151.71,151.88,23149.0
2024-10-04 11:55:00,151.9,152.1,151.85,151.96,21998.0,151.9,152.1,151.85,151.96,21998.0
2024-10-04 12:00:00,151.96,152.07,151.8,151.81,16349.0,151.96,152.07,151.8,151.81,16349.0
2024-10-04 12:05:00,151.81,151.93,151.57,151.63,26823.0,151.81,151.93,151.57,151.63,26823.0
2024-10-04 12:10:00,151.64,152.18,151.64,152.17,31789.0,151.64,152.18,151.64,152.17,31789.0
2024-10-04 12:15:00,152.16,152.4,152.13,152.27,36191.0,152.16,152.4,152.13,152.27,36191.0
2024-10-04 12:20:00,152.3,152.41,152.15,152.22,24778.0,152.3,152.41,152.15,152.22,24778.0
2024-10-04 12:25:00,152.13,152.23,152.06,152.09,27939.0,152.13,152.23,152.06,152.09,27939.0
2024-10-04 12:30:00,152.16,152.27,152.03,152.18,29894.0,152.16,152.27,152.03,152.18,29894.0
2024-10-04 12:35:00,152.25,152.82,152.25,152.79,86333.0,152.25,152.82,152.25,152.79,86333.0
2024-10-04 12:40:00,152.75,152.81,152.63,152.69,31330.0,152.75,152.81,152.63,152.69,31330.0
2024-10-04 12:45:00,152.71,152.81,152.67,152.73,35445.0,152.71,152.81,152.67,152.73,35445.0
2024-10-04 12:50:00,152.73,152.82,152.64,152.78,37958.0,152.73,152.82,152.64,152.78,37958.0
2024-10-04 12:55:00,152.76,152.84,152.51,152.51,22261.0,152.76,152.84,152.51,152.51,22261.0
2024-10-04 13:00:00,152.5,152.61,152.45,152.58,19958.0,152.5,152.61,152.45,152.58,19958.0
2024-10-04 13:05:00,152.56,152.65,152.38,152.42,25192.0,152.56,152.65,152.38,152.42,25192.0
2024-10-04 13:10:00,152.41,152.5,152.33,152.36,20896.0,152.41,152.5,152.33,152.36,20896.0
2024-10-04 13:15:00,152.36,152.45,152.29,152.39,19506.0,152.36,152.45,152.29,152.39,19506.0
2024-10-04 13:20:00,152.46,152.47,152.18,152.29,25218.0,152.46,152.47,152.18,152.29,25218.0
2024-10-04 13:25:00,152.28,152.36,152.14,152.14,22561.0,152.28,152.36,152.14,152.14,22561.0
2024-10-04 13:30:00,152.12,152.21,152.02,152.09,21646.0,152.12,152.21,152.02,152.09,21646.0
2024-10-04 13:35:00,152.09,152.11,151.86,152.0,37228.0,152.09,152.11,151.86,152.0,37228.0
2024-10-04 13:40:00,152.02,152.29,151.98,152.25,26474.0,152.02,152.29,151.98,152.25,26474.0
2024-10-04 13:45:00,152.21,152.23,152.1,152.14,24443.0,152.21,152.23,152.1,152.14,24443.0
2024-10-04 13:50:00,152.17,152.17,151.89,151.94,24055.0,152.17,152.17,151.89,151.94,24055.0
2024-10-04 13:55:00,151.95,152.0,151.82,151.82,10914.0,151.95,152.0,151.82,151.82,10914.0
2024-10-04 14:00:00,151.85,151.89,151.74,151.8,19370.0,151.85,151.89,151.74,151.8,19370.0
2024-10-04 14:05:00,151.83,151.96,151.8,151.88,17677.0,151.83,151.96,151.8,151.88,17677.0
2024-10-04 14:10:00,151.89,152.07,151.88,151.99,22963.0,151.89,152.07,151.88,151.99,22963.0
2024-10-04 14:15:00,151.97,152.01,151.84,152.0,12143.0,151.97,152.01,151.84,152.0,12143.0
2024-10-04 14:20:00,152.01,152.72,151.95,152.63,109505.0,152.01,152.72,151.95,152.63,109505.0
2024-10-04 14:25:00,152.64,153.7,152.57,152.72,292268.0,152.64,153.7,152.57,152.72,292268.0
2024-10-04 14:30:00,152.77,152.85,152.38,152.75,102816.0,152.77,152.85,152.38,152.75,102816.0
2024-10-04 14:35:00,152.7,152.83,152.58,152.72,49220.0,152.7,152.83,152.58,152.72,49220.0
2024-10-04 14:40:00,152.7,152.93,152.65,152.83,49420.0,152.7,152.93,152.65,152.83,49420.0
2024-10-04 14:45:00,152.83,153.38,152.8,153.35,46050.0,152.83,153.38,152.8,153.35,46050.0
2024-10-04 14:50:00,153.33,153.82,153.31,153.64,140249.0,153.33,153.82,153.31,153.64,140249.0
2024-10-04 14:55:00,153.65,153.92,153.61,153.76,91725.0,153.65,153.92,153.61,153.76,91725.0
2024-10-04 15:00:00,153.76,153.76,153.46,153.51,65197.0,153.76,153.76,153.46,153.51,65197.0
2024-10-04 15:05:00,153.52,153.73,153.5,153.7,55200.0,153.52,153.73,153.5,153.7,55200.0
2024-10-04 15:10:00,153.68,153.85,153.6,153.62,73466.0,153.68,153.85,153.6,153.62,73466.0
2024-10-04 15:15:00,153.64,153.91,153.57,153.88,53141.0,153.64,153.91,153.57,153.88,53141.0
2024-10-04 15:20:00,153.9,154.47,153.89,154.16,135906.0,153.9,154.47,153.89,154.16,135906.0
2024-10-04 15:25:00,154.17,154.23,154.01,154.16,57110.0,154.17,154.23,154.01,154.16,57110.0
2024-10-04 15:30:00,154.15,154.44,154.05,154.4,60951.0,154.15,154.44,154.05,154.4,60951.0
2024-10-04 15:35:00,154.4,154.48,154.27,154.41,79768.0,154.4,154.48,154.27,154.41,79768.0
2024-10-04 15:40:00,154.4,154.64,154.27,154.64,101069.0,154.4,154.64,154.27,154.64,101069.0
2024-10-04 15:45:00,154.65,154.75,154.41,154.7,113920.0,154.65,154.75,154.41,154.7,113920.0
2024-10-04 15:50:00,154.72,154.77,154.26,154.5,172809.0,154.72,154.77,154.26,154.5,172809.0
2024-10-04 15:55:00,154.49,154.94,154.4,154.92,257915.0,154.49,154.94,154.4,154.92,257915.0
2024-10-07 09:30:00,155.0,158.14,154.75,157.0,436979.0,155.0,158.14,154.75,157.0,436979.0
2024-10-07 09:35:00,156.97,157.79,156.39,156.88,196204.0,156.97,157.79,156.39,156.88,196204.0
2024-10-07 09:40:00,156.87,158.35,156.87,158.08,350815.0,156.87,158.35,156.87,158.08,350815.0
2024-10-07 09:45:00,158.05,158.48,157.2,157.73,153656.0,158.05,158.48,157.2,157.73,153656.0
2024-10-07 09:50:00,157.69,158.41,157.4,158.09,129316.0,157.69,158.41,157.4,158.09,129316.0
2024-10-07 09:55:00,158.09,158.1,157.45,157.47,82092.0,158.09,158.1,157.45,157.47,82092.0
2024-10-07 10:00:00,157.51,157.97,157.3,157.77,75865.0,157.51,157.97,157.3,157.77,75865.0
2024-10-07 10:05:00,157.59,158.26,157.55,158.26,59731.0,157.59,158.26,157.55,158.26,59731.0
2024-10-07 10:10:00,158.24,158.72,158.18,158.64,150505.0,158.24,158.72,158.18,158.64,150505.0
2024-10-07 10:15:00,158.65,158.76,157.76,157.87,101692.0,158.65,158.76,157.76,157.87,101692.0
2024-10-07 10:20:00,157.84,157.97,157.66,157.71,52280.0,157.84,157.97,157.66,157.71,52280.0
2024-10-07 10:25:00,157.67,157.67,157.17,157.17,68238.0,157.67,157.67,157.17,157.17,68238.0
2024-10-07 10:30:00,157.12,157.15,156.47,156.7,76292.0,157.12,157.15,156.47,156.7,76292.0
2024-10-07 10:35:00,156.66,156.88,156.24,156.41,64793.0,156.66,156.88,156.24,156.41,64793.0
2024-10-07 10:40:00,156.45,156.74,156.34,156.58,53366.0,156.45,156.74,156.34,156.58,53366.0
2024-10-07 10:45:00,156.54,156.8,156.5,156.6,28664.0,156.54,156.8,156.5,156.6,28664.0
2024-10-07 10:50:00,156.55,156.64,156.32,156.56,22025.0,156.55,156.64,156.32,156.56,22025.0
2024-10-07 10:55:00,156.57,156.66,156.06,156.12,47299.0,156.57,156.66,156.06,156.12,47299.0
2024-10-07 11:00:00,156.12,156.12,155.71,155.82,85862.0,156.12,156.12,155.71,155.82,85862.0
2024-10-07 11:05:00,155.82,156.47,155.82,156.3,52839.0,155.82,156.47,155.82,156.3,52839.0
2024-10-07 11:10:00,156.27,156.32,155.94,156.07,41514.0,156.27,156.32,155.94,156.07,41514.0
2024-10-07 11:15:00,156.08,156.38,155.92,156.34,50133.0,156.08,156.38,155.92,156.34,50133.0
2024-10-07 11:20:00,156.34,156.46,156.07,156.25,44879.0,156.34,156.46,156.07,156.25,44879.0
2024-10-07 11:25:00,156.28,156.36,156.02,156.05,28960.0,156.28,156.36,156.02,156.05,28960.0
2024-10-07 11:30:00,156.01,156.13,155.89,156.04,34160.0,156.01,156.13,155.89,156.04,34160.0
2024-10-07 11:35:00,156.03,156.05,155.77,155.89,40648.0,156.03,156.05,155.77,155.89,40648.0
2024-10-07 11:40:00,155.94,155.99,155.83,155.87,38649.0,155.94,155.99,155.83,155.87,38649.0
2024-10-07 11:45:00,155.87,156.15,155.81,156.15,26553.0,155.87,156.15,155.81,156.15,26553.0
2024-10-07 11:50:00,156.19,156.2,155.9,155.99,40155.0,156.19,156.2,155.9,155.99,40155.0
2024-10-07 11:55:00,155.99,156.12,155.94,156.0,15439.0,155.99,156.12,155.94,156.0,15439.0
2024-10-07 12:00:00,155.95,156.09,155.74,155.78,23059.0,155.95,156.09,155.74,155.78,23059.0
2024-10-07 12:05:00,155.79,155.9,155.66,155.9,18673.0,155.79,155.9,155.66,155.9,18673.0
2024-10-07 12:10:00,155.84,156.02,155.7,156.01,15573.0,155.84,156.02,155.7,156.01,15573.0
2024-10-07 12:15:00,156.04,156.34,156.0,156.32,52180.0,156.04,156.34,156.0,156.32,52180.0
2024-10-07 12:20:00,156.34,156.39,156.24,156.39,24098.0,156.34,156.39,156.24,156.39,24098.0
2024-10-07 12:25:00,156.4,156.44,156.22,156.23,20703.0,156.4,156.44,156.22,156.23,20703.0
2024-10-07 12:30:00,156.22,156.29,156.11,156.19,18523.0,156.22,156.29,156.11,156.19,18523.0
2024-10-07 12:35:00,156.19,156.36,156.14,156.14,16999.0,156.19,156.36,156.14,156.14,16999.0
2024-10-07 12:40:00,156.15,156.26,155.99,156.15,27444.0,156.15,156.26,155.99,156.15,27444.0
2024-10-07 12:45:00,156.12,156.2,156.03,156.2,24091.0,156.12,156.2,156.03,156.2,24091.0
2024-10-07 12:50:00,156.2,156.41,156.09,156.31,18482.0,156.2,156.41,156.09,156.31,18482.0
2024-10-07 12:55:00,156.32,156.4,156.21,156.26,16777.0,156.32,156.4,156.21,156.26,16777.0
2024-10-07 13:00:00,156.26,156.48,156.24,156.42,23990.0,156.26,156.48,156.24,156.42,23990.0
2024-10-07 13:05:00,156.41,156.5,156.33,156.36,15819.0,156.41,156.5,156.33,156.36,15819.0
2024-10-07 13:10:00,156.37,156.74,156.36,156.67,41333.0,156.37,156.74,156.36,156.67,41333.0
2024-10-07 13:15:00,156.63,156.84,156.6,156.61,27758.0,156.63,156.84,156.6,156.61,27758.0
2024-10-07 13:20:00,156.64,156.68,156.22,156.24,43824.0,156.64,156.68,156.22,156.24,43824.0
2024-10-07 13:25:00,156.23,156.56,156.16,156.21,28212.0,156.23,156.56,156.16,156.21,28212.0
2024-10-07 13:30:00,156.21,156.3,156.05,156.19,36784.0,156.21,156.3,156.05,156.19,36784.0
2024-10-07 13:35:00,156.2,156.2,156.01,156.11,23138.0,156.2,156.2,156.01,156.11,23138.0
2024-10-07 13:40:00,156.1,156.18,156.02,156.15,19653.0,156.1,156.18,156.02,156.15,19653.0
2024-10-07 13:45:00,156.14,156.22,156.09,156.09,12635.0,156.14,156.22,156.09,156.09,12635.0
2024-10-07 13:50:00,156.06,156.13,155.88,156.08,21740.0,156.06,156.13,155.88,156.08,21740.0
2024-10-07 13:55:00,156.04,156.05,155.91,156.02,9643.0,156.04,156.05,155.91,156.02,9643.0
2024-10-07 14:00:00,155.98,155.99,155.56,155.56,31085.0,155.98,155.99,155.56,155.56,31085.0
2024-10-07 14:05:00,155.56,155.7,155.51,155.69,28724.0,155.56,155.7,155.51,155.69,28724.0
2024-10-07 14:10:00,155.72,155.87,155.68,155.76,22691.0,155.72,155.87,155.68,155.76,22691.0
2024-10-07 14:15:00,155.78,155.91,155.74,155.81,17406.0,155.78,155.91,155.74,155.81,17406.0
2024-10-07 14:20:00,155.78,155.9,155.72,155.75,17339.0,155.78,155.9,155.72,155.75,17339.0
2024-10-07 14:25:00,155.77,155.91,155.75,155.75,12270.0,155.77,155.91,155.75,155.75,12270.0
2024-10-07 14:30:00,155.71,155.88,155.18,155.49,62590.0,155.71,155.88,155.18,155.49,62590.0
2024-10-07 14:35:00,155.46,155.49,155.25,155.33,30247.0,155.46,155.49,155.25,155.33,30247.0
2024-10-07 14:40:00,155.33,155.61,155.31,155.31,33952.0,155.33,155.61,155.31,155.31,33952.0
2024-10-07 14:45:00,155.3,155.3,154.71,154.87,60869.0,155.3,155.3,154.71,154.87,60869.0
2024-10-07 14:50:00,154.81,155.0,154.71,154.77,26072.0,154.81,155.0,154.71,154.77,26072.0
2024-10-07 14:55:00,154.79,154.99,154.73,154.74,22458.0,154.79,154.99,154.73,154.74,22458.0
2024-10-07 15:00:00,154.79,154.94,154.68,154.91,29072.0,154.79,154.94,154.68,154.91,29072.0
2024-10-07 15:05:00,154.92,155.35,154.91,155.34,28117.0,154.92,155.35,154.91,155.34,28117.0
2024-10-07 15:10:00,155.33,155.4,155.18,155.23,32891.0,155.33,155.4,155.18,155.23,32891.0
2024-10-07 15:15:00,155.24,155.48,155.15,155.43,34853.0,155.24,155.48,155.15,155.43,34853.0
2024-10-07 15:20:00,155.42,155.52,155.34,155.38,26328.0,155.42,155.52,155.34,155.38,26328.0
2024-10-07 15:25:00,155.38,155.44,155.21,155.25,24570.0,155.38,155.44,155.21,155.25,24570.0
2024-10-07 15:30:00,155.27,155.43,155.16,155.43,28443.0,155.27,155.43,155.16,155.43,28443.0
2024-10-07 15:35:00,155.42,155.45,155.22,155.43,24014.0,155.42,155.45,155.22,155.43,24014.0
2024-10-07 15:40:00,155.47,155.48,155.2,155.31,35405.0,155.47,155.48,155.2,155.31,35405.0
2024-10-07 15:45:00,155.33,155.57,155.3,155.52,36207.0,155.33,155.57,155.3,155.52,36207.0
2024-10-07 15:50:00,155.47,155.83,155.46,155.71,73505.0,155.47,155.83,155.46,155.71,73505.0
2024-10-07 15:55:00,155.73,155.81,155.57,155.81,157245.0,155.73,155.81,155.57,155.81,157245.0
2024-10-08 09:30:00,155.99,156.7,155.02,155.38,159742.0,155.99,156.7,155.02,155.38,159742.0
2024-10-08 09:35:00,155.4,156.49,155.3,156.0,72628.0,155.4,156.49,155.3,156.0,72628.0
2024-10-08 09:40:00,156.03,156.12,155.61,156.01,43984.0,156.03,156.12,155.61,156.01,43984.0
2024-10-08 09:45:00,156.04,156.05,155.36,155.73,62595.0,156.04,156.05,155.36,155.73,62595.0
2024-10-08 09:50:00,155.74,156.0,155.5,155.81,51562.0,155.74,156.0,155.5,155.81,51562.0
2024-10-08 09:55:00,155.83,156.09,155.36,155.64,71309.0,155.83,156.09,155.36,155.64,71309.0
2024-10-08 10:00:00,155.51,155.77,155.22,155.38,75667.0,155.51,155.77,155.22,155.38,75667.0
2024-10-08 10:05:00,155.46,155.47,154.84,155.03,71666.0,155.46,155.47,154.84,155.03,71666.0
2024-10-08 10:10:00,155.0,155.0,154.66,154.66,43872.0,155.0,155.0,154.66,154.66,43872.0
2024-10-08 10:15:00,154.67,154.84,154.58,154.74,43086.0,154.67,154.84,154.58,154.74,43086.0
2024-10-08 10:20:00,154.72,154.98,154.68,154.76,44348.0,154.72,154.98,154.68,154.76,44348.0
2024-10-08 10:25:00,154.72,155.0,154.59,154.68,28318.0,154.72,155.0,154.59,154.68,28318.0
2024-10-08 10:30:00,154.66,154.79,154.51,154.71,35284.0,154.66,154.79,154.51,154.71,35284.0
2024-10-08 10:35:00,154.79,154.93,154.64,154.83,28435.0,154.79,154.93,154.64,154.83,28435.0
2024-10-08 10:40:00,154.84,155.27,154.56,155.06,149624.0,154.84,155.27,154.56,155.06,149624.0
2024-10-08 10:45:00,155.04,155.5,154.79,155.35,68746.0,155.04,155.5,154.79,155.35,68746.0
2024-10-08 10:50:00,155.36,155.46,155.03,155.37,38180.0,155.36,155.46,155.03,155.37,38180.0
2024-10-08 10:55:00,155.35,155.51,155.18,155.22,44658.0,155.35,155.51,155.18,155.22,44658.0
2024-10-08 11:00:00,155.2,155.4,154.88,155.15,76313.0,155.2,155.4,154.88,155.15,76313.0
2024-10-08 11:05:00,155.12,155.18,154.85,154.99,26288.0,155.12,155.18,154.85,154.99,26288.0
2024-10-08 11:10:00,154.97,155.15,154.83,155.15,41714.0,154.97,155.15,154.83,155.15,41714.0
2024-10-08 11:15:00,155.12,155.18,154.92,154.93,41738.0,155.12,155.18,154.92,154.93,41738.0
2024-10-08 11:20:00,154.91,154.94,154.55,154.7,36161.0,154.91,154.94,154.55,154.7,36161.0
2024-10-08 11:25:00,154.69,154.8,154.62,154.65,33715.0,154.69,154.8,154.62,154.65,33715.0
2024-10-08 11:30:00,154.64,154.71,154.27,154.28,80756.0,154.64,154.71,154.27,154.28,80756.0
2024-10-08 11:35:00,154.28,154.62,154.14,154.56,66401.0,154.28,154.62,154.14,154.56,66401.0
2024-10-08 11:40:00,154.56,154.8,154.56,154.75,30292.0,154.56,154.8,154.56,154.75,30292.0
2024-10-08 11:45:00,154.77,154.93,154.71,154.87,31092.0,154.77,154.93,154.71,154.87,31092.0
2024-10-08 11:50:00,154.89,155.01,154.8,154.85,38798.0,154.89,155.01,154.8,154.85,38798.0
2024-10-08 11:55:00,154.81,155.01,154.81,154.97,28322.0,154.81,155.01,154.81,154.97,28322.0
2024-10-08 12:00:00,154.95,155.05,154.82,154.84,28052.0,154.95,155.05,154.82,154.84,28052.0
2024-10-08 12:05:00,154.87,155.14,154.73,154.79,39431.0,154.87,155.14,154.73,154.79,39431.0
2024-10-08 12:10:00,154.82,155.0,154.76,154.81,16291.0,154.82,155.0,154.76,154.81,16291.0
2024-10-08 12:15:00,154.78,154.87,154.66,154.74,13886.0,154.78,154.87,154.66,154.74,13886.0
2024-10-08 12:20:00,154.77,154.84,154.65,154.77,23038.0,154.77,154.84,154.65,154.77,23038.0
2024-10-08 12:25:00,154.76,155.09,154.76,155.01,23771.0,154.76,155.09,154.76,155.01,23771.0
2024-10-08 12:30:00,154.99,155.02,154.88,154.91,21871.0,154.99,155.02,154.88,154.91,21871.0
2024-10-08 12:35:00,154.92,154.96,154.85,154.93,13506.0,154.92,154.96,154.85,154.93,13506.0
2024-10-08 12:40:00,154.93,154.95,154.87,154.9,8178.0,154.93,154.95,154.87,154.9,8178.0
2024-10-08 12:45:00,154.9,155.12,154.9,155.11,29632.0,154.9,155.12,154.9,155.11,29632.0
2024-10-08 12:50:00,155.13,155.33,155.07,155.24,29722.0,155.13,155.33,155.07,155.24,29722.0
2024-10-08 12:55:00,155.22,155.27,154.97,155.08,30808.0,155.22,155.27,154.97,155.08,30808.0
2024-10-08 13:00:00,155.07,155.27,155.04,155.07,14865.0,155.07,155.27,155.04,155.07,14865.0
2024-10-08 13:05:00,155.06,155.14,154.75,154.85,34779.0,155.06,155.14,154.75,154.85,34779.0
2024-10-08 13:10:00,154.88,154.96,154.63,154.69,17059.0,154.88,154.96,154.63,154.69,17059.0
2024-10-08 13:15:00,154.65,154.67,154.46,154.6,36329.0,154.65,154.67,154.46,154.6,36329.0
2024-10-08 13:20:00,154.6,154.68,154.55,154.63,23997.0,154.6,154.68,154.55,154.63,23997.0
2024-10-08 13:25:00,154.63,154.68,154.5,154.58,16906.0,154.63,154.68,154.5,154.58,16906.0
2024-10-08 13:30:00,154.56,154.7,154.53,154.68,13921.0,154.56,154.7,154.53,154.68,13921.0
2024-10-08 13:35:00,154.69,154.8,154.58,154.8,23294.0,154.69,154.8,154.58,154.8,23294.0
2024-10-08 13:40:00,154.76,154.88,154.76,154.83,25384.0,154.76,154.88,154.76,154.83,25384.0
2024-10-08 13:45:00,154.84,154.84,154.56,154.6,62149.0,154.84,154.84,154.56,154.6,62149.0
2024-10-08 13:50:00,154.61,154.64,154.46,154.58,16021.0,154.61,154.64,154.46,154.58,16021.0
2024-10-08 13:55:00,154.58,154.73,154.54,154.68,18694.0,154.58,154.73,154.54,154.68,18694.0
2024-10-08 14:00:00,154.71,154.72,154.61,154.63,15857.0,154.71,154.72,154.61,154.63,15857.0
2024-10-08 14:05:00,154.63,154.74,154.62,154.73,20091.0,154.63,154.74,154.62,154.73,20091.0
2024-10-08 14:10:00,154.72,154.98,154.69,154.97,21065.0,154.72,154.98,154.69,154.97,21065.0
2024-10-08 14:15:00,154.95,154.99,154.76,154.9,17958.0,154.95,154.99,154.76,154.9,17958.0
2024-10-08 14:20:00,154.91,154.93,154.76,154.76,11180.0,154.91,154.93,154.76,154.76,11180.0
2024-10-08 14:25:00,154.8,154.8,154.6,154.78,19769.0,154.8,154.8,154.6,154.78,19769.0
2024-10-08 14:30:00,154.75,154.82,154.63,154.77,17599.0,154.75,154.82,154.63,154.77,17599.0
2024-10-08 14:35:00,154.78,154.95,154.75,154.91,27702.0,154.78,154.95,154.75,154.91,27702.0
2024-10-08 14:40:00,154.91,155.1,154.86,155.1,35859.0,154.91,155.1,154.86,155.1,35859.0
2024-10-08 14:45:00,155.1,155.26,155.03,155.23,32732.0,155.1,155.26,155.03,155.23,32732.0
2024-10-08 14:50:00,155.24,155.43,155.21,155.23,44450.0,155.24,155.43,155.21,155.23,44450.0
2024-10-08 14:55:00,155.25,155.42,155.21,155.39,27340.0,155.25,155.42,155.21,155.39,27340.0
2024-10-08 15:00:00,155.39,155.47,155.34,155.42,26001.0,155.39,155.47,155.34,155.42,26001.0
2024-10-08 15:05:00,155.42,155.42,155.06,155.15,67238.0,155.42,155.42,155.06,155.15,67238.0
2024-10-08 15:10:00,155.15,155.23,155.1,155.22,29586.0,155.15,155.23,155.1,155.22,29586.0
2024-10-08 15:15:00,155.22,155.23,155.08,155.08,26914.0,155.22,155.23,155.08,155.08,26914.0
2024-10-08 15:20:00,155.06,155.06,154.82,154.84,54972.0,155.06,155.06,154.82,154.84,54972.0
2024-10-08 15:25:00,154.82,155.09,154.82,155.07,37650.0,154.82,155.09,154.82,155.07,37650.0
2024-10-08 15:30:00,155.08,155.35,155.02,155.27,50619.0,155.08,155.35,155.02,155.27,50619.0
2024-10-08 15:35:00,155.28,155.35,155.19,155.33,42815.0,155.28,155.35,155.19,155.33,42815.0
2024-10-08 15:40:00,155.35,155.4,155.29,155.36,43821.0,155.35,155.4,155.29,155.36,43821.0
2024-10-08 15:45:00,155.35,155.56,155.33,155.55,74810.0,155.35,155.56,155.33,155.55,74810.0
2024-10-08 15:50:00,155.55,155.55,155.08,155.13,157044.0,155.55,155.55,155.08,155.13,157044.0
2024-10-08 15:55:00,155.15,155.5,154.58,154.65,567993.0,155.15,155.5,154.58,154.65,567993.0
2024-10-09 09:30:00,152.05,152.19,148.8,149.23,1190986.0,152.05,152.19,148.8,149.23,1190986.0
2024-10-09 09:35:00,149.21,150.44,149.03,149.94,522053.0,149.21,150.44,149.03,149.94,522053.0
2024-10-09 09:40:00,149.95,151.0,149.86,150.79,303767.0,149.95,151.0,149.86,150.79,303767.0
2024-10-09 09:45:00,150.93,151.36,150.77,150.84,212057.0,150.93,151.36,150.77,150.84,212057.0
2024-10-09 09:50:00,150.87,151.15,150.19,150.9,218250.0,150.87,151.15,150.19,150.9,218250.0
2024-10-09 09:55:00,150.88,150.99,150.53,150.85,136568.0,150.88,150.99,150.53,150.85,136568.0
2024-10-09 10:00:00,150.78,151.18,150.54,150.83,190792.0,150.78,151.18,150.54,150.83,190792.0
2024-10-09 10:05:00,150.84,151.24,150.69,151.11,109645.0,150.84,151.24,150.69,151.11,109645.0
2024-10-09 10:10:00,151.06,151.31,150.68,151.16,101396.0,151.06,151.31,150.68,151.16,101396.0
2024-10-09 10:15:00,151.19,151.23,150.22,150.27,247266.0,151.19,151.23,150.22,150.27,247266.0
2024-10-09 10:20:00,150.27,150.64,149.97,150.01,239219.0,150.27,150.64,149.97,150.01,239219.0
2024-10-09 10:25:00,150.0,150.3,149.76,150.2,156355.0,150.0,150.3,149.76,150.2,156355.0
2024-10-09 10:30:00,150.2,150.32,149.9,150.22,132477.0,150.2,150.32,149.9,150.22,132477.0
2024-10-09 10:35:00,150.2,150.43,149.99,150.3,88381.0,150.2,150.43,149.99,150.3,88381.0
2024-10-09 10:40:00,150.31,150.45,150.17,150.21,123659.0,150.31,150.45,150.17,150.21,123659.0
2024-10-09 10:45:00,150.22,150.36,149.95,150.36,110628.0,150.22,150.36,149.95,150.36,110628.0
2024-10-09 10:50:00,150.32,150.38,149.94,150.33,102066.0,150.32,150.38,149.94,150.33,102066.0
2024-10-09 10:55:00,150.31,150.45,150.09,150.13,76747.0,150.31,150.45,150.09,150.13,76747.0
2024-10-09 11:00:00,150.12,150.49,149.99,150.06,134020.0,150.12,150.49,149.99,150.06,134020.0
2024-10-09 11:05:00,150.09,150.66,150.04,150.58,89317.0,150.09,150.66,150.04,150.58,89317.0
2024-10-09 11:10:00,150.58,150.72,150.5,150.53,76800.0,150.58,150.72,150.5,150.53,76800.0
2024-10-09 11:15:00,150.53,150.91,150.41,150.75,85028.0,150.53,150.91,150.41,150.75,85028.0
2024-10-09 11:20:00,150.75,151.04,150.74,150.93,93905.0,150.75,151.04,150.74,150.93,93905.0
2024-10-09 11:25:00,150.92,151.2,150.89,150.93,70166.0,150.92,151.2,150.89,150.93,70166.0
2024-10-09 11:30:00,150.95,151.36,150.91,151.31,91663.0,150.95,151.36,150.91,151.31,91663.0
2024-10-09 11:35:00,151.33,151.56,151.01,151.06,102699.0,151.33,151.56,151.01,151.06,102699.0
2024-10-09 11:40:00,151.07,151.39,151.07,151.2,48766.0,151.07,151.39,151.07,151.2,48766.0
2024-10-09 11:45:00,151.16,151.36,151.13,151.32,45978.0,151.16,151.36,151.13,151.32,45978.0
2024-10-09 11:50:00,151.31,151.46,151.19,151.32,51117.0,151.31,151.46,151.19,151.32,51117.0
2024-10-09 11:55:00,151.33,151.36,150.9,151.01,76193.0,151.33,151.36,150.9,151.01,76193.0
2024-10-09 12:00:00,151.05,151.05,150.6,150.6,121389.0,151.05,151.05,150.6,150.6,121389.0
2024-10-09 12:05:00,150.62,150.96,150.59,150.91,55229.0,150.62,150.96,150.59,150.91,55229.0
2024-10-09 12:10:00,150.89,150.91,150.55,150.56,54605.0,150.89,150.91,150.55,150.56,54605.0
2024-10-09 12:15:00,150.55,150.62,150.43,150.43,62564.0,150.55,150.62,150.43,150.43,62564.0
2024-10-09 12:20:00,150.43,150.66,150.39,150.49,52018.0,150.43,150.66,150.39,150.49,52018.0
2024-10-09 12:25:00,150.51,150.81,150.5,150.77,42258.0,150.51,150.81,150.5,150.77,42258.0
2024-10-09 12:30:00,150.77,150.77,150.47,150.64,48270.0,150.77,150.77,150.47,150.64,48270.0
2024-10-09 12:35:00,150.66,150.82,150.63,150.79,26430.0,150.66,150.82,150.63,150.79,26430.0
2024-10-09 12:40:00,150.79,151.03,150.78,151.03,36872.0,150.79,151.03,150.78,151.03,36872.0
2024-10-09 12:45:00,151.02,151.1,150.89,150.96,36441.0,151.02,151.1,150.89,150.96,36441.0
2024-10-09 12:50:00,150.98,151.15,150.89,150.93,37545.0,150.98,151.15,150.89,150.93,37545.0
2024-10-09 12:55:00,150.97,151.13,150.96,151.04,20948.0,150.97,151.13,150.96,151.04,20948.0
2024-10-09 13:00:00,151.04,151.08,150.95,151.0,33352.0,151.04,151.08,150.95,151.0,33352.0
2024-10-09 13:05:00,151.01,151.2,150.99,151.02,31406.0,151.01,151.2,150.99,151.02,31406.0
2024-10-09 13:10:00,151.05,151.05,150.82,150.96,37282.0,151.05,151.05,150.82,150.96,37282.0
2024-10-09 13:15:00,150.98,151.35,150.98,151.18,66981.0,150.98,151.35,150.98,151.18,66981.0
2024-10-09 13:20:00,151.14,151.3,151.11,151.2,20509.0,151.14,151.3,151.11,151.2,20509.0
2024-10-09 13:25:00,151.18,151.2,150.61,150.64,41140.0,151.18,151.2,150.61,150.64,41140.0
2024-10-09 13:30:00,150.6,150.74,150.57,150.63,44215.0,150.6,150.74,150.57,150.63,44215.0
2024-10-09 13:35:00,150.64,150.71,150.5,150.7,43046.0,150.64,150.71,150.5,150.7,43046.0
2024-10-09 13:40:00,150.73,150.86,150.62,150.83,35819.0,150.73,150.86,150.62,150.83,35819.0
2024-10-09 13:45:00,150.77,150.8,150.46,150.51,64978.0,150.77,150.8,150.46,150.51,64978.0
2024-10-09 13:50:00,150.52,150.56,150.08,150.28,104635.0,150.52,150.56,150.08,150.28,104635.0
2024-10-09 13:55:00,150.28,150.46,150.22,150.23,58772.0,150.28,150.46,150.22,150.23,58772.0
2024-10-09 14:00:00,150.26,150.35,150.12,150.22,40943.0,150.26,150.35,150.12,150.22,40943.0
2024-10-09 14:05:00,150.22,150.45,150.19,150.41,33124.0,150.22,150.45,150.19,150.41,33124.0
2024-10-09 14:10:00,150.44,150.57,150.41,150.5,32735.0,150.44,150.57,150.41,150.5,32735.0
2024-10-09 14:15:00,150.47,150.58,150.4,150.56,30777.0,150.47,150.58,150.4,150.56,30777.0
2024-10-09 14:20:00,150.56,150.56,150.25,150.36,35706.0,150.56,150.56,150.25,150.36,35706.0
2024-10-09 14:25:00,150.4,150.55,150.35,150.5,38687.0,150.4,150.55,150.35,150.5,38687.0
2024-10-09 14:30:00,150.47,150.55,150.39,150.47,52944.0,150.47,150.55,150.39,150.47,52944.0
2024-10-09 14:35:00,150.47,150.7,150.43,150.6,37752.0,150.47,150.7,150.43,150.6,37752.0
2024-10-09 14:40:00,150.58,150.63,150.44,150.51,29852.0,150.58,150.63,150.44,150.51,29852.0
2024-10-09 14:45:00,150.52,150.58,150.31,150.33,34281.0,150.52,150.58,150.31,150.33,34281.0
2024-10-09 14:50:00,150.34,150.43,150.22,150.24,52411.0,150.34,150.43,150.22,150.24,52411.0
2024-10-09 14:55:00,150.24,150.26,149.9,149.92,228771.0,150.24,150.26,149.9,149.92,228771.0
2024-10-09 15:00:00,149.92,149.96,149.63,149.73,153448.0,149.92,149.96,149.63,149.73,153448.0
2024-10-09 15:05:00,149.69,149.9,149.13,149.19,285381.0,149.69,149.9,149.13,149.19,285381.0
2024-10-09 15:10:00,149.2,149.25,149.05,149.07,135435.0,149.2,149.25,149.05,149.07,135435.0
2024-10-09 15:15:00,149.05,149.35,149.01,149.14,165646.0,149.05,149.35,149.01,149.14,165646.0
2024-10-09 15:20:00,149.15,149.26,149.08,149.17,103423.0,149.15,149.26,149.08,149.17,103423.0
2024-10-09 15:25:00,149.16,149.27,149.07,149.18,96531.0,149.16,149.27,149.07,149.18,96531.0
2024-10-09 15:30:00,149.19,149.26,149.01,149.05,152654.0,149.19,149.26,149.01,149.05,152654.0
2024-10-09 15:35:00,149.06,149.37,149.05,149.36,114750.0,149.06,149.37,149.05,149.36,114750.0
2024-10-09 15:40:00,149.36,149.53,149.3,149.36,137206.0,149.36,149.53,149.3,149.36,137206.0
2024-10-09 15:45:00,149.35,149.46,149.29,149.34,116478.0,149.35,149.46,149.29,149.34,116478.0
2024-10-09 15:50:00,149.31,149.5,149.23,149.3,205571.0,149.31,149.5,149.23,149.3,205571.0
2024-10-09 15:55:00,149.3,149.56,149.25,149.37,376950.0,149.3,149.56,149.25,149.37,376950.0
2024-10-10 09:30:00,149.1,149.11,148.15,148.38,465795.0,149.1,149.11,148.15,148.38,465795.0
2024-10-10 09:35:00,148.34,148.59,148.05,148.39,226510.0,148.34,148.59,148.05,148.39,226510.0
2024-10-10 09:40:00,148.42,148.7,148.13,148.25,180914.0,148.42,148.7,148.13,148.25,180914.0
2024-10-10 09:45:00,148.22,148.53,148.15,148.42,82529.0,148.22,148.53,148.15,148.42,82529.0
2024-10-10 09:50:00,148.43,148.85,148.31,148.56,218791.0,148.43,148.85,148.31,148.56,218791.0
2024-10-10 09:55:00,148.54,148.82,148.46,148.67,81318.0,148.54,148.82,148.46,148.67,81318.0
2024-10-10 10:00:00,148.7,148.95,148.6,148.71,61739.0,148.7,148.95,148.6,148.71,61739.0
2024-10-10 10:05:00,148.7,148.89,148.66,148.79,52984.0,148.7,148.89,148.66,148.79,52984.0
2024-10-10 10:10:00,148.76,149.04,148.66,148.83,87952.0,148.76,149.04,148.66,148.83,87952.0
2024-10-10 10:15:00,148.88,148.94,148.75,148.88,67504.0,148.88,148.94,148.75,148.88,67504.0
2024-10-10 10:20:00,148.82,149.0,148.71,148.78,85010.0,148.82,149.0,148.71,148.78,85010.0
2024-10-10 10:25:00,148.78,148.82,148.52,148.65,82779.0,148.78,148.82,148.52,148.65,82779.0
2024-10-10 10:30:00,148.61,148.68,148.43,148.51,91243.0,148.61,148.68,148.43,148.51,91243.0
2024-10-10 10:35:00,148.52,148.56,148.31,148.37,68999.0,148.52,148.56,148.31,148.37,68999.0
2024-10-10 10:40:00,148.36,148.36,148.02,148.18,242128.0,148.36,148.36,148.02,148.18,242128.0
2024-10-10 10:45:00,148.17,148.24,147.8,147.84,236128.0,148.17,148.24,147.8,147.84,236128.0
2024-10-10 10:50:00,147.84,147.99,147.6,147.63,204067.0,147.84,147.99,147.6,147.63,204067.0
2024-10-10 10:55:00,147.64,147.83,147.53,147.61,128602.0,147.64,147.83,147.53,147.61,128602.0
2024-10-10 11:00:00,147.63,147.8,147.42,147.77,146242.0,147.63,147.8,147.42,147.77,146242.0
2024-10-10 11:05:00,147.77,147.96,147.71,147.89,62931.0,147.77,147.96,147.71,147.89,62931.0
2024-10-10 11:10:00,147.91,148.0,147.76,147.97,92320.0,147.91,148.0,147.76,147.97,92320.0
2024-10-10 11:15:00,147.96,148.0,147.81,147.87,68501.0,147.96,148.0,147.81,147.87,68501.0
2024-10-10 11:20:00,147.92,147.93,147.6,147.9,61652.0,147.92,147.93,147.6,147.9,61652.0
2024-10-10 11:25:00,147.92,147.95,147.7,147.94,79762.0,147.92,147.95,147.7,147.94,79762.0
2024-10-10 11:30:00,147.94,147.99,147.77,147.97,49311.0,147.94,147.99,147.77,147.97,49311.0
2024-10-10 11:35:00,147.95,148.22,147.91,148.05,94741.0,147.95,148.22,147.91,148.05,94741.0
2024-10-10 11:40:00,148.06,148.14,147.83,148.06,78417.0,148.06,148.14,147.83,148.06,78417.0
2024-10-10 11:45:00,148.07,148.35,148.02,148.13,76238.0,148.07,148.35,148.02,148.13,76238.0
2024-10-10 11:50:00,148.13,148.24,148.05,148.21,88633.0,148.13,148.24,148.05,148.21,88633.0
2024-10-10 11:55:00,148.23,148.31,148.06,148.09,73085.0,148.23,148.31,148.06,148.09,73085.0
2024-10-10 12:00:00,148.08,148.15,148.03,148.14,34797.0,148.08,148.15,148.03,148.14,34797.0
2024-10-10 12:05:00,148.12,148.23,148.08,148.14,43027.0,148.12,148.23,148.08,148.14,43027.0
2024-10-10 12:10:00,148.14,148.21,148.12,148.18,38401.0,148.14,148.21,148.12,148.18,38401.0
2024-10-10 12:15:00,148.19,148.28,148.1,148.26,47867.0,148.19,148.28,148.1,148.26,47867.0
2024-10-10 12:20:00,148.28,148.29,148.12,148.14,46714.0,148.28,148.29,148.12,148.14,46714.0
2024-10-10 12:25:00,148.15,148.18,147.99,148.1,61128.0,148.15,148.18,147.99,148.1,61128.0
2024-10-10 12:30:00,148.1,148.11,147.83,147.87,49123.0,148.1,148.11,147.83,147.87,49123.0
2024-10-10 12:35:00,147.88,148.04,147.87,147.99,39816.0,147.88,148.04,147.87,147.99,39816.0
2024-10-10 12:40:00,147.97,148.01,147.58,147.65,81087.0,147.97,148.01,147.58,147.65,81087.0
2024-10-10 12:45:00,147.65,147.74,147.3,147.43,190342.0,147.65,147.74,147.3,147.43,190342.0
2024-10-10 12:50:00,147.41,147.57,147.27,147.35,105480.0,147.41,147.57,147.27,147.35,105480.0
2024-10-10 12:55:00,147.34,147.42,147.08,147.1,119224.0,147.34,147.42,147.08,147.1,119224.0
2024-10-10 13:00:00,147.11,147.14,146.75,146.8,276487.0,147.11,147.14,146.75,146.8,276487.0
2024-10-10 13:05:00,146.84,146.87,146.46,146.53,165989.0,146.84,146.87,146.46,146.53,165989.0
2024-10-10 13:10:00,146.46,146.61,146.26,146.47,215279.0,146.46,146.61,146.26,146.47,215279.0
2024-10-10 13:15:00,146.47,146.63,146.32,146.49,112004.0,146.47,146.63,146.32,146.49,112004.0
2024-10-10 13:20:00,146.49,146.58,146.35,146.39,104591.0,146.49,146.58,146.35,146.39,104591.0
2024-10-10 13:25:00,146.38,146.47,146.32,146.43,64175.0,146.38,146.47,146.32,146.43,64175.0
2024-10-10 13:30:00,146.44,146.76,146.4,146.6,103871.0,146.44,146.76,146.4,146.6,103871.0
2024-10-10 13:35:00,146.59,146.73,146.54,146.71,48261.0,146.59,146.73,146.54,146.71,48261.0
2024-10-10 13:40:00,146.72,147.05,146.7,147.01,106066.0,146.72,147.05,146.7,147.01,106066.0
2024-10-10 13:45:00,146.99,147.06,146.94,147.05,91806.0,146.99,147.06,146.94,147.05,91806.0
2024-10-10 13:50:00,147.0,147.35,146.77,147.33,75089.0,147.0,147.35,146.77,147.33,75089.0
2024-10-10 13:55:00,147.35,147.39,146.89,147.11,110211.0,147.35,147.39,146.89,147.11,110211.0
2024-10-10 14:00:00,147.13,147.15,146.89,147.01,69834.0,147.13,147.15,146.89,147.01,69834.0
2024-10-10 14:05:00,147.02,147.04,146.88,146.98,57492.0,147.02,147.04,146.88,146.98,57492.0
2024-10-10 14:10:00,147.0,147.17,146.92,146.94,51566.0,147.0,147.17,146.92,146.94,51566.0
2024-10-10 14:15:00,146.94,146.97,146.65,146.8,108398.0,146.94,146.97,146.65,146.8,108398.0
2024-10-10 14:20:00,146.76,146.9,146.63,146.87,47459.0,146.76,146.9,146.63,146.87,47459.0
2024-10-10 14:25:00,146.86,146.94,146.73,146.84,97287.0,146.86,146.94,146.73,146.84,97287.0
2024-10-10 14:30:00,146.83,146.97,146.62,146.78,78052.0,146.83,146.97,146.62,146.78,78052.0
2024-10-10 14:35:00,146.77,146.84,146.73,146.75,50547.0,146.77,146.84,146.73,146.75,50547.0
2024-10-10 14:40:00,146.77,146.83,146.44,146.62,139105.0,146.77,146.83,146.44,146.62,139105.0
2024-10-10 14:45:00,146.62,146.85,146.61,146.69,71456.0,146.62,146.85,146.61,146.69,71456.0
2024-10-10 14:50:00,146.68,146.7,146.52,146.64,71246.0,146.68,146.7,146.52,146.64,71246.0
2024-10-10 14:55:00,146.64,146.71,146.5,146.69,55481.0,146.64,146.71,146.5,146.69,55481.0
2024-10-10 15:00:00,146.68,146.72,146.48,146.5,88663.0,146.68,146.72,146.48,146.5,88663.0
2024-10-10 15:05:00,146.5,146.52,146.4,146.49,66456.0,146.5,146.52,146.4,146.49,66456.0
2024-10-10 15:10:00,146.49,146.89,146.48,146.87,151534.0,146.49,146.89,146.48,146.87,151534.0
2024-10-10 15:15:00,146.87,147.02,146.69,146.88,171510.0,146.87,147.02,146.69,146.88,171510.0
2024-10-10 15:20:00,146.92,146.95,146.53,146.54,90122.0,146.92,146.95,146.53,146.54,90122.0
2024-10-10 15:25:00,146.53,146.72,146.5,146.7,92990.0,146.53,146.72,146.5,146.7,92990.0
2024-10-10 15:30:00,146.68,146.68,146.43,146.51,111723.0,146.68,146.68,146.43,146.51,111723.0
2024-10-10 15:35:00,146.53,146.6,146.38,146.59,89020.0,146.53,146.6,146.38,146.59,89020.0
2024-10-10 15:40:00,146.59,146.67,146.45,146.5,87441.0,146.59,146.67,146.45,146.5,87441.0
2024-10-10 15:45:00,146.51,146.85,146.45,146.78,126368.0,146.51,146.85,146.45,146.78,126368.0
2024-10-10 15:50:00,146.79,146.93,146.71,146.71,194467.0,146.79,146.93,146.71,146.71,194467.0
2024-10-10 15:55:00,146.74,146.87,146.6,146.67,428526.0,146.74,146.87,146.6,146.67,428526.0
2024-10-11 09:30:00,146.3,147.72,146.3,147.48,289547.0,146.3,147.72,146.3,147.48,289547.0
2024-10-11 09:35:00,147.53,148.41,147.4,147.93,290118.0,147.53,148.41,147.4,147.93,290118.0
2024-10-11 09:40:00,148.02,148.15,147.61,147.78,125055.0,148.02,148.15,147.61,147.78,125055.0
2024-10-11 09:45:00,147.75,148.63,147.73,148.39,184382.0,147.75,148.63,147.73,148.39,184382.0
2024-10-11 09:50:00,148.33,148.49,147.99,148.23,110566.0,148.33,148.49,147.99,148.23,110566.0
2024-10-11 09:55:00,148.21,148.75,148.19,148.68,140316.0,148.21,148.75,148.19,148.68,140316.0
2024-10-11 10:00:00,148.63,148.97,148.51,148.71,181196.0,148.63,148.97,148.51,148.71,181196.0
2024-10-11 10:05:00,148.69,149.33,148.56,149.28,180778.0,148.69,149.33,148.56,149.28,180778.0
2024-10-11 10:10:00,149.29,149.45,148.96,149.18,118758.0,149.29,149.45,148.96,149.18,118758.0
2024-10-11 10:15:00,149.21,149.43,149.08,149.17,79461.0,149.21,149.43,149.08,149.17,79461.0
2024-10-11 10:20:00,149.22,149.47,149.12,149.44,85771.0,149.22,149.47,149.12,149.44,85771.0
2024-10-11 10:25:00,149.45,149.57,149.22,149.34,142477.0,149.45,149.57,149.22,149.34,142477.0
2024-10-11 10:30:00,149.34,149.6,149.25,149.53,107595.0,149.34,149.6,149.25,149.53,107595.0
2024-10-11 10:35:00,149.54,149.97,149.52,149.94,159804.0,149.54,149.97,149.52,149.94,159804.0
2024-10-11 10:40:00,149.94,150.2,149.85,150.04,154174.0,149.94,150.2,149.85,150.04,154174.0
2024-10-11 10:45:00,150.08,150.15,149.81,150.15,117710.0,150.08,150.15,149.81,150.15,117710.0
2024-10-11 10:50:00,150.16,150.77,150.15,150.61,158148.0,150.16,150.77,150.15,150.61,158148.0
2024-10-11 10:55:00,150.6,150.62,150.11,150.12,93001.0,150.6,150.62,150.11,150.12,93001.0
2024-10-11 11:00:00,150.14,150.16,149.7,149.9,120734.0,150.14,150.16,149.7,149.9,120734.0
2024-10-11 11:05:00,149.89,150.03,149.77,149.83,71734.0,149.89,150.03,149.77,149.83,71734.0
2024-10-11 11:10:00,149.85,150.0,149.59,149.65,56189.0,149.85,150.0,149.59,149.65,56189.0
2024-10-11 11:15:00,149.67,150.0,149.66,149.89,45108.0,149.67,150.0,149.66,149.89,45108.0
2024-10-11 11:20:00,149.87,149.94,149.65,149.75,40663.0,149.87,149.94,149.65,149.75,40663.0
2024-10-11 11:25:00,149.73,149.9,149.66,149.72,41431.0,149.73,149.9,149.66,149.72,41431.0
2024-10-11 11:30:00,149.73,150.53,149.72,150.46,177311.0,149.73,150.53,149.72,150.46,177311.0
2024-10-11 11:35:00,150.47,150.95,150.47,150.85,125843.0,150.47,150.95,150.47,150.85,125843.0
2024-10-11 11:40:00,150.82,150.84,150.27,150.38,66154.0,150.82,150.84,150.27,150.38,66154.0
2024-10-11 11:45:00,150.39,150.48,150.1,150.17,47186.0,150.39,150.48,150.1,150.17,47186.0
2024-10-11 11:50:00,150.17,150.2,149.87,149.87,34560.0,150.17,150.2,149.87,149.87,34560.0
2024-10-11 11:55:00,149.89,150.13,149.88,149.92,51716.0,149.89,150.13,149.88,149.92,51716.0
2024-10-11 12:00:00,149.92,150.1,149.8,150.03,46592.0,149.92,150.1,149.8,150.03,46592.0
2024-10-11 12:05:00,150.01,150.03,149.74,149.93,31669.0,150.01,150.03,149.74,149.93,31669.0
2024-10-11 12:10:00,149.93,149.94,149.82,149.92,32973.0,149.93,149.94,149.82,149.92,32973.0
2024-10-11 12:15:00,149.91,149.93,149.51,149.72,82073.0,149.91,149.93,149.51,149.72,82073.0
2024-10-11 12:20:00,149.69,149.76,149.63,149.69,26667.0,149.69,149.76,149.63,149.69,26667.0
2024-10-11 12:25:00,149.71,149.71,149.39,149.59,33023.0,149.71,149.71,149.39,149.59,33023.0
2024-10-11 12:30:00,149.57,149.7,149.49,149.55,33207.0,149.57,149.7,149.49,149.55,33207.0
2024-10-11 12:35:00,149.55,149.7,149.33,149.63,44853.0,149.55,149.7,149.33,149.63,44853.0
2024-10-11 12:40:00,149.59,149.69,149.37,149.37,35641.0,149.59,149.69,149.37,149.37,35641.0
2024-10-11 12:45:00,149.39,149.49,149.25,149.38,35058.0,149.39,149.49,149.25,149.38,35058.0
2024-10-11 12:50:00,149.38,149.48,149.28,149.36,34223.0,149.38,149.48,149.28,149.36,34223.0
2024-10-11 12:55:00,149.36,149.47,149.28,149.45,19127.0,149.36,149.47,149.28,149.45,19127.0
2024-10-11 13:00:00,149.46,149.48,149.23,149.34,45210.0,149.46,149.48,149.23,149.34,45210.0
2024-10-11 13:05:00,149.38,149.48,149.36,149.48,16766.0,149.38,149.48,149.36,149.48,16766.0
2024-10-11 13:10:00,149.45,149.56,149.4,149.44,34218.0,149.45,149.56,149.4,149.44,34218.0
2024-10-11 13:15:00,149.47,149.53,149.4,149.47,21371.0,149.47,149.53,149.4,149.47,21371.0
2024-10-11 13:20:00,149.5,149.55,149.39,149.42,21813.0,149.5,149.55,149.39,149.42,21813.0
2024-10-11 13:25:00,149.39,149.51,149.38,149.48,17636.0,149.39,149.51,149.38,149.48,17636.0
2024-10-11 13:30:00,149.48,149.75,149.48,149.73,44655.0,149.48,149.75,149.48,149.73,44655.0
2024-10-11 13:35:00,149.73,149.95,149.66,149.95,74660.0,149.73,149.95,149.66,149.95,74660.0
2024-10-11 13:40:00,149.95,149.99,149.8,149.85,35015.0,149.95,149.99,149.8,149.85,35015.0
2024-10-11 13:45:00,149.87,150.04,149.78,149.93,43686.0,149.87,150.04,149.78,149.93,43686.0
2024-10-11 13:50:00,150.0,150.11,149.93,150.05,20799.0,150.0,150.11,149.93,150.05,20799.0
2024-10-11 13:55:00,150.07,150.24,150.07,150.1,39479.0,150.07,150.24,150.07,150.1,39479.0
2024-10-11 14:00:00,150.14,150.17,149.91,149.96,30340.0,150.14,150.17,149.91,149.96,30340.0
2024-10-11 14:05:00,149.98,150.03,149.82,149.88,33578.0,149.98,150.03,149.82,149.88,33578.0
2024-10-11 14:10:00,149.91,149.98,149.85,149.97,16325.0,149.91,149.98,149.85,149.97,16325.0
2024-10-11 14:15:00,149.98,150.12,149.97,150.1,36891.0,149.98,150.12,149.97,150.1,36891.0
2024-10-11 14:20:00,150.1,150.12,149.92,150.0,28159.0,150.1,150.12,149.92,150.0,28159.0
2024-10-11 14:25:00,149.99,150.18,149.96,150.09,45796.0,149.99,150.18,149.96,150.09,45796.0
2024-10-11 14:30:00,150.09,150.13,150.03,150.03,17629.0,150.09,150.13,150.03,150.03,17629.0
2024-10-11 14:35:00,150.03,150.04,149.72,149.86,68849.0,150.03,150.04,149.72,149.86,68849.0
2024-10-11 14:40:00,149.87,150.03,149.86,149.99,35166.0,149.87,150.03,149.86,149.99,35166.0
2024-10-11 14:45:00,150.01,150.04,149.81,149.81,23100.0,150.01,150.04,149.81,149.81,23100.0
2024-10-11 14:50:00,149.85,150.09,149.83,149.94,35191.0,149.85,150.09,149.83,149.94,35191.0
2024-10-11 14:55:00,149.95,149.99,149.84,149.87,42233.0,149.95,149.99,149.84,149.87,42233.0
2024-10-11 15:00:00,149.85,150.05,149.83,150.0,20408.0,149.85,150.05,149.83,150.0,20408.0
2024-10-11 15:05:00,150.0,150.2,149.95,150.18,52086.0,150.0,150.2,149.95,150.18,52086.0
2024-10-11 15:10:00,150.17,150.21,150.02,150.1,31146.0,150.17,150.21,150.02,150.1,31146.0
2024-10-11 15:15:00,150.1,150.17,150.09,150.15,33545.0,150.1,150.17,150.09,150.15,33545.0
2024-10-11 15:20:00,150.15,150.28,150.07,150.27,62598.0,150.15,150.28,150.07,150.27,62598.0
2024-10-11 15:25:00,150.28,150.49,150.26,150.39,61692.0,150.28,150.49,150.26,150.39,61692.0
2024-10-11 15:30:00,150.38,150.4,150.24,150.4,43557.0,150.38,150.4,150.24,150.4,43557.0
2024-10-11 15:35:00,150.4,150.46,150.29,150.38,80156.0,150.4,150.46,150.29,150.38,80156.0
2024-10-11 15:40:00,150.37,150.51,150.3,150.3,130796.0,150.37,150.51,150.3,150.3,130796.0
2024-10-11 15:45:00,150.3,150.46,150.15,150.45,75837.0,150.3,150.46,150.15,150.45,75837.0
2024-10-11 15:50:00,150.43,150.62,150.32,150.46,165592.0,150.43,150.62,150.32,150.46,165592.0
2024-10-11 15:55:00,150.45,151.12,150.3,151.03,599780.0,150.45,151.12,150.3,151.03,599780.0
2024-10-14 09:30:00,148.04,149.15,146.46,146.65,598122.0,148.04,149.15,146.46,146.65,598122.0
2024-10-14 09:35:00,146.65,147.1,146.02,146.7,418114.0,146.65,147.1,146.02,146.7,418114.0
2024-10-14 09:40:00,146.69,147.56,146.55,147.27,229268.0,146.69,147.56,146.55,147.27,229268.0
2024-10-14 09:45:00,147.32,147.82,146.97,147.59,212349.0,147.32,147.82,146.97,147.59,212349.0
2024-10-14 09:50:00,147.64,147.78,146.64,146.84,217384.0,147.64,147.78,146.64,146.84,217384.0
2024-10-14 09:55:00,146.9,147.09,146.65,146.67,146971.0,146.9,147.09,146.65,146.67,146971.0
2024-10-14 10:00:00,146.67,147.14,146.65,146.81,169587.0,146.67,147.14,146.65,146.81,169587.0
2024-10-14 10:05:00,146.83,146.96,146.31,146.91,243281.0,146.83,146.96,146.31,146.91,243281.0
2024-10-14 10:10:00,146.91,147.0,146.47,146.91,157980.0,146.91,147.0,146.47,146.91,157980.0
2024-10-14 10:15:00,146.91,147.15,146.75,146.93,137715.0,146.91,147.15,146.75,146.93,137715.0
2024-10-14 10:20:00,146.99,147.5,146.92,147.35,130719.0,146.99,147.5,146.92,147.35,130719.0
2024-10-14 10:25:00,147.34,147.41,147.1,147.37,69909.0,147.34,147.41,147.1,147.37,69909.0
2024-10-14 10:30:00,147.39,147.52,147.19,147.3,111826.0,147.39,147.52,147.19,147.3,111826.0
2024-10-14 10:35:00,147.34,147.5,147.19,147.43,42392.0,147.34,147.5,147.19,147.43,42392.0
2024-10-14 10:40:00,147.46,147.8,147.39,147.79,84103.0,147.46,147.8,147.39,147.79,84103.0
2024-10-14 10:45:00,147.78,147.96,147.67,147.75,96072.0,147.78,147.96,147.67,147.75,96072.0
2024-10-14 10:50:00,147.83,148.23,147.61,148.0,122614.0,147.83,148.23,147.61,148.0,122614.0
2024-10-14 10:55:00,148.0,148.33,147.8,148.28,76333.0,148.0,148.33,147.8,148.28,76333.0
2024-10-14 11:00:00,148.28,148.95,148.28,148.6,178186.0,148.28,148.95,148.28,148.6,178186.0
2024-10-14 11:05:00,148.63,148.85,148.23,148.83,92422.0,148.63,148.85,148.23,148.83,92422.0
2024-10-14 11:10:00,148.83,149.05,148.56,148.59,114659.0,148.83,149.05,148.56,148.59,114659.0
2024-10-14 11:15:00,148.61,149.14,148.57,149.02,80866.0,148.61,149.14,148.57,149.02,80866.0
2024-10-14 11:20:00,149.06,149.19,148.8,148.93,91049.0,149.06,149.19,148.8,148.93,91049.0
2024-10-14 11:25:00,148.9,149.06,148.81,148.82,54775.0,148.9,149.06,148.81,148.82,54775.0
2024-10-14 11:30:00,148.86,149.1,148.78,148.81,58177.0,148.86,149.1,148.78,148.81,58177.0
2024-10-14 11:35:00,148.77,149.15,148.75,149.05,65069.0,148.77,149.15,148.75,149.05,65069.0
2024-10-14 11:40:00,149.1,149.75,149.01,149.74,119396.0,149.1,149.75,149.01,149.74,119396.0
2024-10-14 11:45:00,149.75,149.8,149.5,149.54,77306.0,149.75,149.8,149.5,149.54,77306.0
2024-10-14 11:50:00,149.6,149.78,149.46,149.62,51144.0,149.6,149.78,149.46,149.62,51144.0
2024-10-14 11:55:00,149.63,150.07,149.62,149.95,192994.0,149.63,150.07,149.62,149.95,192994.0
2024-10-14 12:00:00,150.01,150.02,149.53,149.69,82427.0,150.01,150.02,149.53,149.69,82427.0
2024-10-14 12:05:00,149.71,150.09,149.68,149.97,48992.0,149.71,150.09,149.68,149.97,48992.0
2024-10-14 12:10:00,149.93,149.97,149.39,149.53,89664.0,149.93,149.97,149.39,149.53,89664.0
2024-10-14 12:15:00,149.52,149.69,149.29,149.31,55478.0,149.52,149.69,149.29,149.31,55478.0
2024-10-14 12:20:00,149.35,149.66,149.2,149.54,32346.0,149.35,149.66,149.2,149.54,32346.0
2024-10-14 12:25:00,149.59,149.64,149.35,149.5,41119.0,149.59,149.64,149.35,149.5,41119.0
2024-10-14 12:30:00,149.55,149.75,149.37,149.41,41327.0,149.55,149.75,149.37,149.41,41327.0
2024-10-14 12:35:00,149.41,149.74,149.41,149.46,32458.0,149.41,149.74,149.41,149.46,32458.0
2024-10-14 12:40:00,149.47,149.65,149.45,149.5,33798.0,149.47,149.65,149.45,149.5,33798.0
2024-10-14 12:45:00,149.5,149.66,149.46,149.47,38636.0,149.5,149.66,149.46,149.47,38636.0
2024-10-14 12:50:00,149.5,149.74,149.49,149.73,42387.0,149.5,149.74,149.49,149.73,42387.0
2024-10-14 12:55:00,149.75,149.81,149.56,149.6,40770.0,149.75,149.81,149.56,149.6,40770.0
2024-10-14 13:00:00,149.56,149.69,149.49,149.62,34790.0,149.56,149.69,149.49,149.62,34790.0
2024-10-14 13:05:00,149.57,149.85,149.53,149.8,44064.0,149.57,149.85,149.53,149.8,44064.0
2024-10-14 13:10:00,149.82,149.99,149.76,149.8,43400.0,149.82,149.99,149.76,149.8,43400.0
2024-10-14 13:15:00,149.79,149.79,149.47,149.61,43996.0,149.79,149.79,149.47,149.61,43996.0
2024-10-14 13:20:00,149.64,149.65,149.35,149.45,39413.0,149.64,149.65,149.35,149.45,39413.0
2024-10-14 13:25:00,149.4,149.48,149.25,149.31,34590.0,149.4,149.48,149.25,149.31,34590.0
2024-10-14 13:30:00,149.31,149.42,148.94,149.04,63745.0,149.31,149.42,148.94,149.04,63745.0
2024-10-14 13:35:00,149.04,149.12,148.79,149.0,66613.0,149.04,149.12,148.79,149.0,66613.0
2024-10-14 13:40:00,149.0,149.11,148.83,148.92,54103.0,149.0,149.11,148.83,148.92,54103.0
2024-10-14 13:45:00,148.88,149.09,148.87,149.07,47172.0,148.88,149.09,148.87,149.07,47172.0
2024-10-14 13:50:00,149.02,149.05,148.7,148.72,41906.0,149.02,149.05,148.7,148.72,41906.0
2024-10-14 13:55:00,148.72,148.88,148.65,148.86,60638.0,148.72,148.88,148.65,148.86,60638.0
2024-10-14 14:00:00,148.88,148.89,148.69,148.76,22988.0,148.88,148.89,148.69,148.76,22988.0
2024-10-14 14:05:00,148.77,148.97,148.61,148.91,30711.0,148.77,148.97,148.61,148.91,30711.0
2024-10-14 14:10:00,148.9,149.04,148.79,148.9,27917.0,148.9,149.04,148.79,148.9,27917.0
2024-10-14 14:15:00,148.91,149.03,148.86,148.97,18166.0,148.91,149.03,148.86,148.97,18166.0
2024-10-14 14:20:00,148.94,149.09,148.81,149.06,26520.0,148.94,149.09,148.81,149.06,26520.0
2024-10-14 14:25:00,149.03,149.03,148.9,148.98,22118.0,149.03,149.03,148.9,148.98,22118.0
2024-10-14 14:30:00,148.98,149.02,148.86,149.02,27100.0,148.98,149.02,148.86,149.02,27100.0
2024-10-14 14:35:00,149.0,149.28,148.93,149.26,48055.0,149.0,149.28,148.93,149.26,48055.0
2024-10-14 14:40:00,149.25,149.31,149.2,149.22,24277.0,149.25,149.31,149.2,149.22,24277.0
2024-10-14 14:45:00,149.21,149.28,149.08,149.16,28365.0,149.21,149.28,149.08,149.16,28365.0
2024-10-14 14:50:00,149.16,149.29,149.07,149.13,35700.0,149.16,149.29,149.07,149.13,35700.0
2024-10-14 14:55:00,149.14,149.16,148.98,149.05,43594.0,149.14,149.16,148.98,149.05,43594.0
2024-10-14 15:00:00,149.03,149.17,149.0,149.09,27897.0,149.03,149.17,149.0,149.09,27897.0
2024-10-14 15:05:00,149.09,149.09,148.97,148.97,29964.0,149.09,149.09,148.97,148.97,29964.0
2024-10-14 15:10:00,148.98,149.11,148.91,149.1,31847.0,148.98,149.11,148.91,149.1,31847.0
2024-10-14 15:15:00,149.09,149.13,148.86,148.91,42502.0,149.09,149.13,148.86,148.91,42502.0
2024-10-14 15:20:00,148.91,148.94,148.79,148.81,28812.0,148.91,148.94,148.79,148.81,28812.0
2024-10-14 15:25:00,148.81,148.81,148.62,148.65,48285.0,148.81,148.81,148.62,148.65,48285.0
2024-10-14 15:30:00,148.63,148.71,148.48,148.64,69094.0,148.63,148.71,148.48,148.64,69094.0
2024-10-14 15:35:00,148.66,148.83,148.57,148.66,67211.0,148.66,148.83,148.57,148.66,67211.0
2024-10-14 15:40:00,148.65,148.69,148.49,148.68,71429.0,148.65,148.69,148.49,148.68,71429.0
2024-10-14 15:45:00,148.66,148.86,148.66,148.76,49926.0,148.66,148.86,148.66,148.76,49926.0
2024-10-14 15:50:00,148.75,148.81,148.55,148.73,90985.0,148.75,148.81,148.55,148.73,90985.0
2024-10-14 15:55:00,148.73,149.2,148.72,149.05,301617.0,148.73,149.2,148.72,149.05,301617.0
2024-10-15 09:30:00,150.5,150.75,148.91,148.98,404672.0,150.5,150.75,148.91,148.98,404672.0
2024-10-15 09:35:00,148.95,149.69,148.55,149.13,269803.0,148.95,149.69,148.55,149.13,269803.0
2024-10-15 09:40:00,149.19,149.76,149.16,149.57,116233.0,149.19,149.76,149.16,149.57,116233.0
2024-10-15 09:45:00,149.46,150.2,149.43,150.13,205882.0,149.46,150.2,149.43,150.13,205882.0
2024-10-15 09:50:00,150.17,150.2,149.4,149.5,99301.0,150.17,150.2,149.4,149.5,99301.0
2024-10-15 09:55:00,149.53,149.9,149.2,149.83,98418.0,149.53,149.9,149.2,149.83,98418.0
2024-10-15 10:00:00,149.86,150.58,149.65,149.84,157903.0,149.86,150.58,149.65,149.84,157903.0
2024-10-15 10:05:00,149.81,149.95,149.41,149.74,95082.0,149.81,149.95,149.41,149.74,95082.0
2024-10-15 10:10:00,149.8,150.2,149.76,149.86,108975.0,149.8,150.2,149.76,149.86,108975.0
2024-10-15 10:15:00,149.9,150.0,149.61,149.97,68139.0,149.9,150.0,149.61,149.97,68139.0
2024-10-15 10:20:00,150.0,150.09,149.66,149.91,94519.0,150.0,150.09,149.66,149.91,94519.0
2024-10-15 10:25:00,149.91,149.96,149.55,149.63,70457.0,149.91,149.96,149.55,149.63,70457.0
2024-10-15 10:30:00,149.63,149.87,149.22,149.41,100955.0,149.63,149.87,149.22,149.41,100955.0
2024-10-15 10:35:00,149.41,149.48,148.94,149.08,107662.0,149.41,149.48,148.94,149.08,107662.0
2024-10-15 10:40:00,149.12,149.44,149.01,149.33,79405.0,149.12,149.44,149.01,149.33,79405.0
2024-10-15 10:45:00,149.29,149.63,148.85,149.56,92263.0,149.29,149.63,148.85,149.56,92263.0
2024-10-15 10:50:00,149.51,150.12,149.4,150.03,108150.0,149.51,150.12,149.4,150.03,108150.0
2024-10-15 10:55:00,150.02,151.56,150.01,151.56,276648.0,150.02,151.56,150.01,151.56,276648.0
2024-10-15 11:00:00,151.58,151.75,150.75,151.06,215457.0,151.58,151.75,150.75,151.06,215457.0
2024-10-15 11:05:00,151.05,151.82,150.82,151.4,164680.0,151.05,151.82,150.82,151.4,164680.0
2024-10-15 11:10:00,151.41,151.41,150.69,150.86,115755.0,151.41,151.41,150.69,150.86,115755.0
2024-10-15 11:15:00,150.81,151.4,150.77,151.14,56373.0,150.81,151.4,150.77,151.14,56373.0
2024-10-15 11:20:00,151.16,151.34,150.91,151.28,63152.0,151.16,151.34,150.91,151.28,63152.0
2024-10-15 11:25:00,151.26,151.87,151.2,151.59,154606.0,151.26,151.87,151.2,151.59,154606.0
2024-10-15 11:30:00,151.51,151.68,151.22,151.56,65423.0,151.51,151.68,151.22,151.56,65423.0
2024-10-15 11:35:00,151.53,152.14,151.4,152.11,156036.0,151.53,152.14,151.4,152.11,156036.0
2024-10-15 11:40:00,152.1,152.1,151.42,151.89,100445.0,152.1,152.1,151.42,151.89,100445.0
2024-10-15 11:45:00,151.78,152.1,151.61,151.8,95984.0,151.78,152.1,151.61,151.8,95984.0
2024-10-15 11:50:00,151.8,151.9,151.2,151.2,70923.0,151.8,151.9,151.2,151.2,70923.0
2024-10-15 11:55:00,151.27,151.58,150.9,151.41,87718.0,151.27,151.58,150.9,151.41,87718.0
2024-10-15 12:00:00,151.41,151.9,151.27,151.81,81281.0,151.41,151.9,151.27,151.81,81281.0
2024-10-15 12:05:00,151.82,152.32,151.82,152.32,116203.0,151.82,152.32,151.82,152.32,116203.0
2024-10-15 12:10:00,152.33,152.64,152.23,152.33,112567.0,152.33,152.64,152.23,152.33,112567.0
2024-10-15 12:15:00,152.33,152.68,152.11,152.63,82365.0,152.33,152.68,152.11,152.63,82365.0
2024-10-15 12:20:00,152.61,153.27,152.59,153.15,188112.0,152.61,153.27,152.59,153.15,188112.0
2024-10-15 12:25:00,153.11,153.6,153.11,153.6,133661.0,153.11,153.6,153.11,153.6,133661.0
2024-10-15 12:30:00,153.58,153.8,153.08,153.16,179836.0,153.58,153.8,153.08,153.16,179836.0
2024-10-15 12:35:00,153.21,153.74,152.99,153.7,102423.0,153.21,153.74,152.99,153.7,102423.0
2024-10-15 12:40:00,153.74,153.91,153.5,153.68,110012.0,153.74,153.91,153.5,153.68,110012.0
2024-10-15 12:45:00,153.69,153.95,153.18,153.5,108147.0,153.69,153.95,153.18,153.5,108147.0
2024-10-15 12:50:00,153.47,153.47,152.91,153.0,69902.0,153.47,153.47,152.91,153.0,69902.0
2024-10-15 12:55:00,153.07,153.07,152.83,152.88,33058.0,153.07,153.07,152.83,152.88,33058.0
2024-10-15 13:00:00,152.8,153.08,152.61,153.05,100518.0,152.8,153.08,152.61,153.05,100518.0
2024-10-15 13:05:00,153.04,153.04,152.43,152.6,61002.0,153.04,153.04,152.43,152.6,61002.0
2024-10-15 13:10:00,152.55,152.68,152.32,152.68,43109.0,152.55,152.68,152.32,152.68,43109.0
2024-10-15 13:15:00,152.69,152.7,152.37,152.46,36792.0,152.69,152.7,152.37,152.46,36792.0
2024-10-15 13:20:00,152.49,152.49,151.97,152.18,82414.0,152.49,152.49,151.97,152.18,82414.0
2024-10-15 13:25:00,152.08,152.26,151.97,152.13,49749.0,152.08,152.26,151.97,152.13,49749.0
2024-10-15 13:30:00,152.17,152.45,152.07,152.23,41824.0,152.17,152.45,152.07,152.23,41824.0
2024-10-15 13:35:00,152.23,152.38,152.04,152.37,31881.0,152.23,152.38,152.04,152.37,31881.0
2024-10-15 13:40:00,152.35,152.5,152.3,152.3,29489.0,152.35,152.5,152.3,152.3,29489.0
2024-10-15 13:45:00,152.31,152.58,152.29,152.46,49103.0,152.31,152.58,152.29,152.46,49103.0
2024-10-15 13:50:00,152.41,152.42,152.03,152.14,33321.0,152.41,152.42,152.03,152.14,33321.0
2024-10-15 13:55:00,152.14,152.44,152.03,152.21,57344.0,152.14,152.44,152.03,152.21,57344.0
2024-10-15 14:00:00,152.26,152.4,152.08,152.28,24834.0,152.26,152.4,152.08,152.28,24834.0
2024-10-15 14:05:00,152.23,152.37,152.0,152.33,48799.0,152.23,152.37,152.0,152.33,48799.0
2024-10-15 14:10:00,152.3,152.71,152.27,152.49,24248.0,152.3,152.71,152.27,152.49,24248.0
2024-10-15 14:15:00,152.47,152.59,152.32,152.53,34272.0,152.47,152.59,152.32,152.53,34272.0
2024-10-15 14:20:00,152.5,152.55,152.28,152.4,48689.0,152.5,152.55,152.28,152.4,48689.0
2024-10-15 14:25:00,152.41,152.5,152.18,152.45,45010.0,152.41,152.5,152.18,152.45,45010.0
2024-10-15 14:30:00,152.41,152.54,152.19,152.22,52770.0,152.41,152.54,152.19,152.22,52770.0
2024-10-15 14:35:00,152.22,152.42,152.0,152.13,52236.0,152.22,152.42,152.0,152.13,52236.0
2024-10-15 14:40:00,152.08,152.13,151.65,151.92,59965.0,152.08,152.13,151.65,151.92,59965.0
2024-10-15 14:45:00,151.89,151.99,151.73,151.81,59382.0,151.89,151.99,151.73,151.81,59382.0
2024-10-15 14:50:00,151.83,152.13,151.61,152.01,74076.0,151.83,152.13,151.61,152.01,74076.0
2024-10-15 14:55:00,152.03,152.2,151.92,152.15,77852.0,152.03,152.2,151.92,152.15,77852.0
2024-10-15 15:00:00,152.17,152.25,151.94,151.94,60986.0,152.17,152.25,151.94,151.94,60986.0
2024-10-15 15:05:00,151.97,152.06,151.72,151.85,59728.0,151.97,152.06,151.72,151.85,59728.0
2024-10-15 15:10:00,151.9,152.17,151.83,151.89,26177.0,151.9,152.17,151.83,151.89,26177.0
2024-10-15 15:15:00,151.89,152.09,151.8,152.07,47651.0,151.89,152.09,151.8,152.07,47651.0
2024-10-15 15:20:00,152.09,152.2,151.98,152.14,40064.0,152.09,152.2,151.98,152.14,40064.0
2024-10-15 15:25:00,152.15,152.19,151.9,151.99,27322.0,152.15,152.19,151.9,151.99,27322.0
2024-10-15 15:30:00,151.98,152.03,151.84,151.96,37698.0,151.98,152.03,151.84,151.96,37698.0
2024-10-15 15:35:00,151.93,152.15,151.7,152.13,90567.0,151.93,152.15,151.7,152.13,90567.0
2024-10-15 15:40:00,152.16,152.36,152.01,152.2,55242.0,152.16,152.36,152.01,152.2,55242.0
2024-10-15 15:45:00,152.22,152.49,152.09,152.4,77136.0,152.22,152.49,152.09,152.4,77136.0
2024-10-15 15:50:00,152.44,152.44,151.93,152.27,141614.0,152.44,152.44,151.93,152.27,141614.0
2024-10-15 15:55:00,152.24,152.5,152.1,152.46,251039.0,152.24,152.5,152.1,152.46,251039.0
2024-10-16 09:30:00,151.91,153.56,151.89,153.24,217111.0,151.91,153.56,151.89,153.24,217111.0
2024-10-16 09:35:00,153.27,153.27,152.51,152.84,89026.0,153.27,153.27,152.51,152.84,89026.0
2024-10-16 09:40:00,152.91,153.07,152.32,152.85,72785.0,152.91,153.07,152.32,152.85,72785.0
2024-10-16 09:45:00,152.85,153.03,152.42,152.53,87651.0,152.85,153.03,152.42,152.53,87651.0
2024-10-16 09:50:00,152.52,153.33,152.33,153.2,91711.0,152.52,153.33,152.33,153.2,91711.0
2024-10-16 09:55:00,153.18,153.65,153.17,153.33,122669.0,153.18,153.65,153.17,153.33,122669.0
2024-10-16 10:00:00,153.33,153.5,152.6,152.81,70580.0,153.33,153.5,152.6,152.81,70580.0
2024-10-16 10:05:00,152.83,153.0,152.38,152.41,104073.0,152.83,153.0,152.38,152.41,104073.0
2024-10-16 10:10:00,152.46,152.6,151.63,151.74,100312.0,152.46,152.6,151.63,151.74,100312.0
2024-10-16 10:15:00,151.77,151.85,151.34,151.6,66225.0,151.77,151.85,151.34,151.6,66225.0
2024-10-16 10:20:00,151.53,152.25,151.5,152.03,86311.0,151.53,152.25,151.5,152.03,86311.0
2024-10-16 10:25:00,151.99,152.11,151.75,151.96,39464.0,151.99,152.11,151.75,151.96,39464.0
2024-10-16 10:30:00,151.9,152.23,151.75,152.16,20434.0,151.9,152.23,151.75,152.16,20434.0
2024-10-16 10:35:00,152.2,152.26,151.93,152.06,32557.0,152.2,152.26,151.93,152.06,32557.0
2024-10-16 10:40:00,151.99,152.31,151.77,152.14,40592.0,151.99,152.31,151.77,152.14,40592.0
2024-10-16 10:45:00,152.19,152.48,152.17,152.35,35635.0,152.19,152.48,152.17,152.35,35635.0
2024-10-16 10:50:00,152.43,152.89,152.43,152.7,70050.0,152.43,152.89,152.43,152.7,70050.0
2024-10-16 10:55:00,152.67,153.45,152.54,153.44,72101.0,152.67,153.45,152.54,153.44,72101.0
2024-10-16 11:00:00,153.42,153.8,153.3,153.56,107644.0,153.42,153.8,153.3,153.56,107644.0
2024-10-16 11:05:00,153.5,154.17,153.35,154.05,118445.0,153.5,154.17,153.35,154.05,118445.0
2024-10-16 11:10:00,154.0,154.39,153.9,154.15,72447.0,154.0,154.39,153.9,154.15,72447.0
2024-10-16 11:15:00,154.16,154.39,154.1,154.19,46914.0,154.16,154.39,154.1,154.19,46914.0
2024-10-16 11:20:00,154.19,154.29,153.93,154.03,58828.0,154.19,154.29,153.93,154.03,58828.0
2024-10-16 11:25:00,153.99,154.05,153.55,153.57,54044.0,153.99,154.05,153.55,153.57,54044.0
2024-10-16 11:30:00,153.55,153.77,153.44,153.58,47508.0,153.55,153.77,153.44,153.58,47508.0
2024-10-16 11:35:00,153.62,153.62,153.31,153.52,55374.0,153.62,153.62,153.31,153.52,55374.0
2024-10-16 11:40:00,153.49,153.8,153.39,153.6,50910.0,153.49,153.8,153.39,153.6,50910.0
2024-10-16 11:45:00,153.62,153.72,153.4,153.67,27259.0,153.62,153.72,153.4,153.67,27259.0
2024-10-16 11:50:00,153.64,153.71,153.04,153.24,91564.0,153.64,153.71,153.04,153.24,91564.0
2024-10-16 11:55:00,153.26,153.43,153.26,153.3,20585.0,153.26,153.43,153.26,153.3,20585.0
2024-10-16 12:00:00,153.32,153.7,153.32,153.47,64408.0,153.32,153.7,153.32,153.47,64408.0
2024-10-16 12:05:00,153.45,153.48,153.29,153.34,20526.0,153.45,153.48,153.29,153.34,20526.0
2024-10-16 12:10:00,153.32,153.44,153.28,153.36,13266.0,153.32,153.44,153.28,153.36,13266.0
2024-10-16 12:15:00,153.34,153.7,153.28,153.7,28691.0,153.34,153.7,153.28,153.7,28691.0
2024-10-16 12:20:00,153.69,154.08,153.66,154.05,72645.0,153.69,154.08,153.66,154.05,72645.0
2024-10-16 12:25:00,154.02,154.08,153.64,153.64,33484.0,154.02,154.08,153.64,153.64,33484.0
2024-10-16 12:30:00,153.69,153.76,153.51,153.69,16730.0,153.69,153.76,153.51,153.69,16730.0
2024-10-16 12:35:00,153.69,154.1,153.66,154.1,52959.0,153.69,154.1,153.66,154.1,52959.0
2024-10-16 12:40:00,154.13,154.32,154.01,154.23,59934.0,154.13,154.32,154.01,154.23,59934.0
2024-10-16 12:45:00,154.2,154.2,151.58,152.53,538123.0,154.2,154.2,151.58,152.53,538123.0
2024-10-16 12:50:00,152.53,153.47,152.27,152.5,169306.0,152.53,153.47,152.27,152.5,169306.0
2024-10-16 12:55:00,152.58,153.5,152.52,153.48,150495.0,152.58,153.5,152.52,153.48,150495.0
2024-10-16 13:00:00,153.34,153.5,152.84,153.19,98414.0,153.34,153.5,152.84,153.19,98414.0
2024-10-16 13:05:00,153.09,153.16,152.65,152.73,94616.0,153.09,153.16,152.65,152.73,94616.0
2024-10-16 13:10:00,152.79,153.8,152.77,153.59,132105.0,152.79,153.8,152.77,153.59,132105.0
2024-10-16 13:15:00,153.6,154.17,153.46,154.09,83312.0,153.6,154.17,153.46,154.09,83312.0
2024-10-16 13:20:00,154.07,154.22,153.73,153.81,81607.0,154.07,154.22,153.73,153.81,81607.0
2024-10-16 13:25:00,153.83,154.0,153.53,153.62,48692.0,153.83,154.0,153.53,153.62,48692.0
2024-10-16 13:30:00,153.68,153.69,153.32,153.53,48771.0,153.68,153.69,153.32,153.53,48771.0
2024-10-16 13:35:00,153.51,153.76,153.37,153.47,42971.0,153.51,153.76,153.37,153.47,42971.0
2024-10-16 13:40:00,153.53,153.75,153.48,153.68,62111.0,153.53,153.75,153.48,153.68,62111.0
2024-10-16 13:45:00,153.67,154.05,153.65,153.78,67406.0,153.67,154.05,153.65,153.78,67406.0
2024-10-16 13:50:00,153.81,153.87,153.72,153.75,26660.0,153.81,153.87,153.72,153.75,26660.0
2024-10-16 13:55:00,153.72,153.9,153.69,153.84,39032.0,153.72,153.9,153.69,153.84,39032.0
2024-10-16 14:00:00,153.81,154.25,153.6,154.14,73412.0,153.81,154.25,153.6,154.14,73412.0
2024-10-16 14:05:00,154.14,154.54,154.01,154.47,89817.0,154.14,154.54,154.01,154.47,89817.0
2024-10-16 14:10:00,154.47,154.92,154.42,154.88,131432.0,154.47,154.92,154.42,154.88,131432.0
2024-10-16 14:15:00,154.9,154.99,154.51,154.74,79867.0,154.9,154.99,154.51,154.74,79867.0
2024-10-16 14:20:00,154.71,154.85,154.68,154.81,37797.0,154.71,154.85,154.68,154.81,37797.0
2024-10-16 14:25:00,154.82,154.83,154.24,154.31,55437.0,154.82,154.83,154.24,154.31,55437.0
2024-10-16 14:30:00,154.32,154.33,154.07,154.08,47269.0,154.32,154.33,154.07,154.08,47269.0
2024-10-16 14:35:00,154.15,154.2,153.84,153.95,56909.0,154.15,154.2,153.84,153.95,56909.0
2024-10-16 14:40:00,153.96,154.12,153.8,154.11,20781.0,153.96,154.12,153.8,154.11,20781.0
2024-10-16 14:45:00,154.12,154.24,154.03,154.19,31155.0,154.12,154.24,154.03,154.19,31155.0
2024-10-16 14:50:00,154.28,154.28,153.95,154.14,35921.0,154.28,154.28,153.95,154.14,35921.0
2024-10-16 14:55:00,154.17,154.21,154.01,154.09,27248.0,154.17,154.21,154.01,154.09,27248.0
2024-10-16 15:00:00,154.07,154.27,153.97,154.17,43712.0,154.07,154.27,153.97,154.17,43712.0
2024-10-16 15:05:00,154.13,154.27,154.05,154.15,24404.0,154.13,154.27,154.05,154.15,24404.0
2024-10-16 15:10:00,154.14,154.36,154.1,154.19,39698.0,154.14,154.36,154.1,154.19,39698.0
2024-10-16 15:15:00,154.25,154.51,154.21,154.5,38885.0,154.25,154.51,154.21,154.5,38885.0
2024-10-16 15:20:00,154.47,154.49,154.22,154.26,21881.0,154.47,154.49,154.22,154.26,21881.0
2024-10-16 15:25:00,154.25,154.3,154.08,154.11,32949.0,154.25,154.3,154.08,154.11,32949.0
2024-10-16 15:30:00,154.08,154.17,153.95,154.15,42252.0,154.08,154.17,153.95,154.15,42252.0
2024-10-16 15:35:00,154.17,154.47,153.99,154.07,47016.0,154.17,154.47,153.99,154.07,47016.0
2024-10-16 15:40:00,154.09,154.25,153.9,154.19,56352.0,154.09,154.25,153.9,154.19,56352.0
2024-10-16 15:45:00,154.19,154.49,154.19,154.38,67282.0,154.19,154.49,154.19,154.38,67282.0
2024-10-16 15:50:00,154.42,154.8,154.36,154.72,115302.0,154.42,154.8,154.36,154.72,115302.0
2024-10-16 15:55:00,154.72,154.95,154.56,154.87,256786.0,154.72,154.95,154.56,154.87,256786.0
2024-10-17 09:30:00,155.0,157.14,154.95,155.83,402012.0,155.0,157.14,154.95,155.83,402012.0
2024-10-17 09:35:00,155.77,155.79,154.82,155.15,101005.0,155.77,155.79,154.82,155.15,101005.0
2024-10-17 09:40:00,155.14,155.72,154.99,155.66,92985.0,155.14,155.72,154.99,155.66,92985.0
2024-10-17 09:45:00,155.72,156.16,155.39,155.54,76020.0,155.72,156.16,155.39,155.54,76020.0
2024-10-17 09:50:00,155.54,156.3,155.54,156.0,84847.0,155.54,156.3,155.54,156.0,84847.0
2024-10-17 09:55:00,156.04,156.1,155.34,155.62,63572.0,156.04,156.1,155.34,155.62,63572.0
2024-10-17 10:00:00,155.61,156.15,155.22,155.52,115169.0,155.61,156.15,155.22,155.52,115169.0
2024-10-17 10:05:00,155.62,155.78,155.13,155.34,47644.0,155.62,155.78,155.13,155.34,47644.0
2024-10-17 10:10:00,155.38,155.58,155.19,155.25,38776.0,155.38,155.58,155.19,155.25,38776.0
2024-10-17 10:15:00,155.23,155.24,154.66,155.1,69078.0,155.23,155.24,154.66,155.1,69078.0
2024-10-17 10:20:00,155.02,155.39,154.8,155.29,48974.0,155.02,155.39,154.8,155.29,48974.0
2024-10-17 10:25:00,155.23,155.29,154.34,154.46,48510.0,155.23,155.29,154.34,154.46,48510.0
2024-10-17 10:30:00,154.5,154.73,154.25,154.53,38475.0,154.5,154.73,154.25,154.53,38475.0
2024-10-17 10:35:00,154.53,154.72,154.35,154.6,51311.0,154.53,154.72,154.35,154.6,51311.0
2024-10-17 10:40:00,154.68,154.98,154.6,154.89,23433.0,154.68,154.98,154.6,154.89,23433.0
2024-10-17 10:45:00,154.82,155.24,154.8,155.15,31434.0,154.82,155.24,154.8,155.15,31434.0
2024-10-17 10:50:00,155.14,155.27,154.96,155.15,32642.0,155.14,155.27,154.96,155.15,32642.0
2024-10-17 10:55:00,155.2,155.34,155.04,155.3,34794.0,155.2,155.34,155.04,155.3,34794.0
2024-10-17 11:00:00,155.32,155.54,155.24,155.24,29976.0,155.32,155.54,155.24,155.24,29976.0
2024-10-17 11:05:00,155.3,155.79,155.29,155.68,61610.0,155.3,155.79,155.29,155.68,61610.0
2024-10-17 11:10:00,155.67,156.44,155.61,156.43,87860.0,155.67,156.44,155.61,156.43,87860.0
2024-10-17 11:15:00,156.44,156.85,156.44,156.66,120058.0,156.44,156.85,156.44,156.66,120058.0
2024-10-17 11:20:00,156.65,156.77,156.28,156.69,71101.0,156.65,156.77,156.28,156.69,71101.0
2024-10-17 11:25:00,156.69,156.75,156.32,156.6,72725.0,156.69,156.75,156.32,156.6,72725.0
2024-10-17 11:30:00,156.59,156.66,156.28,156.33,46530.0,156.59,156.66,156.28,156.33,46530.0
2024-10-17 11:35:00,156.33,156.54,156.21,156.44,36312.0,156.33,156.54,156.21,156.44,36312.0
2024-10-17 11:40:00,156.44,156.48,156.03,156.05,57437.0,156.44,156.48,156.03,156.05,57437.0
2024-10-17 11:45:00,156.05,156.22,155.95,156.09,45038.0,156.05,156.22,155.95,156.09,45038.0
2024-10-17 11:50:00,156.1,156.11,155.75,155.78,23142.0,156.1,156.11,155.75,155.78,23142.0
2024-10-17 11:55:00,155.79,155.98,155.6,155.74,31735.0,155.79,155.98,155.6,155.74,31735.0
2024-10-17 12:00:00,155.73,155.79,155.53,155.61,23189.0,155.73,155.79,155.53,155.61,23189.0
2024-10-17 12:05:00,155.61,155.8,155.6,155.74,23602.0,155.61,155.8,155.6,155.74,23602.0
2024-10-17 12:10:00,155.75,155.86,155.53,155.79,25720.0,155.75,155.86,155.53,155.79,25720.0
2024-10-17 12:15:00,155.76,156.04,155.76,155.89,25375.0,155.76,156.04,155.76,155.89,25375.0
2024-10-17 12:20:00,155.89,156.1,155.74,156.01,17648.0,155.89,156.1,155.74,156.01,17648.0
2024-10-17 12:25:00,156.01,156.22,155.96,156.08,24802.0,156.01,156.22,155.96,156.08,24802.0
2024-10-17 12:30:00,156.08,156.28,156.0,156.05,35849.0,156.08,156.28,156.0,156.05,35849.0
2024-10-17 12:35:00,156.06,156.4,156.03,156.39,29793.0,156.06,156.4,156.03,156.39,29793.0
2024-10-17 12:40:00,156.37,156.49,156.32,156.47,38642.0,156.37,156.49,156.32,156.47,38642.0
2024-10-17 12:45:00,156.44,156.66,156.36,156.4,44074.0,156.44,156.66,156.36,156.4,44074.0
2024-10-17 12:50:00,156.35,156.96,156.35,156.9,59275.0,156.35,156.96,156.35,156.9,59275.0
2024-10-17 12:55:00,156.87,157.03,156.65,156.76,83354.0,156.87,157.03,156.65,156.76,83354.0
2024-10-17 13:00:00,156.78,156.84,156.22,156.28,73437.0,156.78,156.84,156.22,156.28,73437.0
2024-10-17 13:05:00,156.26,156.37,156.15,156.28,30200.0,156.26,156.37,156.15,156.28,30200.0
2024-10-17 13:10:00,156.27,156.46,156.23,156.46,22323.0,156.27,156.46,156.23,156.46,22323.0
2024-10-17 13:15:00,156.5,156.51,156.4,156.49,31648.0,156.5,156.51,156.4,156.49,31648.0
2024-10-17 13:20:00,156.49,156.57,156.38,156.47,32723.0,156.49,156.57,156.38,156.47,32723.0
2024-10-17 13:25:00,156.47,156.75,156.38,156.74,28821.0,156.47,156.75,156.38,156.74,28821.0
2024-10-17 13:30:00,156.69,156.92,156.57,156.88,29270.0,156.69,156.92,156.57,156.88,29270.0
2024-10-17 13:35:00,156.86,156.88,156.74,156.78,45458.0,156.86,156.88,156.74,156.78,45458.0
2024-10-17 13:40:00,156.78,156.79,156.36,156.39,39023.0,156.78,156.79,156.36,156.39,39023.0
2024-10-17 13:45:00,156.36,156.4,156.13,156.13,32947.0,156.36,156.4,156.13,156.13,32947.0
2024-10-17 13:50:00,156.13,156.17,155.97,156.05,38736.0,156.13,156.17,155.97,156.05,38736.0
2024-10-17 13:55:00,156.02,156.09,155.85,155.86,31814.0,156.02,156.09,155.85,155.86,31814.0
2024-10-17 14:00:00,155.89,156.0,155.67,155.88,39338.0,155.89,156.0,155.67,155.88,39338.0
2024-10-17 14:05:00,155.88,156.0,155.55,155.55,48609.0,155.88,156.0,155.55,155.55,48609.0
2024-10-17 14:10:00,155.55,156.03,155.55,156.02,48261.0,155.55,156.03,155.55,156.02,48261.0
2024-10-17 14:15:00,156.05,156.15,155.7,155.73,43448.0,156.05,156.15,155.7,155.73,43448.0
2024-10-17 14:20:00,155.69,155.85,155.65,155.74,34427.0,155.69,155.85,155.65,155.74,34427.0
2024-10-17 14:25:00,155.73,155.84,155.67,155.68,24683.0,155.73,155.84,155.67,155.68,24683.0
2024-10-17 14:30:00,155.73,155.96,155.7,155.78,41495.0,155.73,155.96,155.7,155.78,41495.0
2024-10-17 14:35:00,155.75,155.89,155.72,155.8,20748.0,155.75,155.89,155.72,155.8,20748.0
2024-10-17 14:40:00,155.81,155.9,155.76,155.88,18195.0,155.81,155.9,155.76,155.88,18195.0
2024-10-17 14:45:00,155.86,155.98,155.77,155.86,35414.0,155.86,155.98,155.77,155.86,35414.0
2024-10-17 14:50:00,155.86,155.99,155.7,155.72,40250.0,155.86,155.99,155.7,155.72,40250.0
2024-10-17 14:55:00,155.72,155.81,155.58,155.7,26620.0,155.72,155.81,155.58,155.7,26620.0
2024-10-17 15:00:00,155.66,155.66,155.35,155.38,27130.0,155.66,155.66,155.35,155.38,27130.0
2024-10-17 15:05:00,155.37,155.6,155.36,155.54,33430.0,155.37,155.6,155.36,155.54,33430.0
2024-10-17 15:10:00,155.59,155.59,155.35,155.35,20186.0,155.59,155.59,155.35,155.35,20186.0
2024-10-17 15:15:00,155.34,155.39,155.17,155.36,36057.0,155.34,155.39,155.17,155.36,36057.0
2024-10-17 15:20:00,155.36,155.49,155.14,155.22,26455.0,155.36,155.49,155.14,155.22,26455.0
2024-10-17 15:25:00,155.22,155.43,155.14,155.43,22193.0,155.22,155.43,155.14,155.43,22193.0
2024-10-17 15:30:00,155.4,155.48,155.27,155.39,51115.0,155.4,155.48,155.27,155.39,51115.0
2024-10-17 15:35:00,155.39,155.45,155.21,155.41,33240.0,155.39,155.45,155.21,155.41,33240.0
2024-10-17 15:40:00,155.39,155.52,155.27,155.43,34957.0,155.39,155.52,155.27,155.43,34957.0
2024-10-17 15:45:00,155.37,155.55,155.25,155.34,41119.0,155.37,155.55,155.25,155.34,41119.0
2024-10-17 15:50:00,155.36,155.45,155.16,155.43,51601.0,155.36,155.45,155.16,155.43,51601.0
2024-10-17 15:55:00,155.41,155.49,155.14,155.28,165828.0,155.41,155.49,155.14,155.28,165828.0
2024-10-18 09:30:00,155.84,155.84,154.12,154.94,292741.0,155.84,155.84,154.12,154.94,292741.0
2024-10-18 09:35:00,154.78,155.5,154.62,155.23,62227.0,154.78,155.5,154.62,155.23,62227.0
2024-10-18 09:40:00,155.27,156.37,155.06,156.36,109323.0,155.27,156.37,155.06,156.36,109323.0
2024-10-18 09:45:00,156.36,156.36,155.66,155.83,62168.0,156.36,156.36,155.66,155.83,62168.0
2024-10-18 09:50:00,155.76,155.87,155.27,155.29,68022.0,155.76,155.87,155.27,155.29,68022.0
2024-10-18 09:55:00,155.25,155.34,154.9,154.99,58460.0,155.25,155.34,154.9,154.99,58460.0
2024-10-18 10:00:00,155.01,155.05,154.6,155.0,47208.0,155.01,155.05,154.6,155.0,47208.0
2024-10-18 10:05:00,155.0,155.17,154.71,154.97,56214.0,155.0,155.17,154.71,154.97,56214.0
2024-10-18 10:10:00,154.98,155.05,154.47,154.6,58444.0,154.98,155.05,154.47,154.6,58444.0
2024-10-18 10:15:00,154.65,154.77,154.54,154.65,31921.0,154.65,154.77,154.54,154.65,31921.0
2024-10-18 10:20:00,154.68,154.75,154.25,154.26,68286.0,154.68,154.75,154.25,154.26,68286.0
2024-10-18 10:25:00,154.29,154.78,154.16,154.59,53078.0,154.29,154.78,154.16,154.59,53078.0
2024-10-18 10:30:00,154.62,154.66,154.41,154.51,22426.0,154.62,154.66,154.41,154.51,22426.0
2024-10-18 10:35:00,154.5,154.8,154.33,154.72,39535.0,154.5,154.8,154.33,154.72,39535.0
2024-10-18 10:40:00,154.71,154.85,154.46,154.85,33820.0,154.71,154.85,154.46,154.85,33820.0
2024-10-18 10:45:00,154.85,154.89,154.58,154.63,33341.0,154.85,154.89,154.58,154.63,33341.0
2024-10-18 10:50:00,154.6,154.81,154.6,154.73,17203.0,154.6,154.81,154.6,154.73,17203.0
2024-10-18 10:55:00,154.7,154.8,154.58,154.79,26301.0,154.7,154.8,154.58,154.79,26301.0
2024-10-18 11:00:00,154.79,154.92,154.37,154.38,30600.0,154.79,154.92,154.37,154.38,30600.0
2024-10-18 11:05:00,154.38,154.5,154.29,154.46,22350.0,154.38,154.5,154.29,154.46,22350.0
2024-10-18 11:10:00,154.46,154.7,154.36,154.38,27239.0,154.46,154.7,154.36,154.38,27239.0
2024-10-18 11:15:00,154.37,154.49,154.22,154.39,45347.0,154.37,154.49,154.22,154.39,45347.0
2024-10-18 11:20:00,154.36,154.36,153.93,154.14,64936.0,154.36,154.36,153.93,154.14,64936.0
2024-10-18 11:25:00,154.13,154.2,153.92,154.16,50569.0,154.13,154.2,153.92,154.16,50569.0
2024-10-18 11:30:00,154.11,154.21,153.92,153.94,69591.0,154.11,154.21,153.92,153.94,69591.0
2024-10-18 11:35:00,153.94,154.31,153.9,154.27,41776.0,153.94,154.31,153.9,154.27,41776.0
2024-10-18 11:40:00,154.29,154.61,154.29,154.4,46545.0,154.29,154.61,154.29,154.4,46545.0
2024-10-18 11:45:00,154.38,154.49,154.23,154.38,18194.0,154.38,154.49,154.23,154.38,18194.0
2024-10-18 11:50:00,154.44,154.54,154.36,154.49,17992.0,154.44,154.54,154.36,154.49,17992.0
2024-10-18 11:55:00,154.47,154.62,154.4,154.62,17258.0,154.47,154.62,154.4,154.62,17258.0
2024-10-18 12:00:00,154.62,154.75,154.53,154.71,29430.0,154.62,154.75,154.53,154.71,29430.0
2024-10-18 12:05:00,154.69,154.69,154.55,154.63,19134.0,154.69,154.69,154.55,154.63,19134.0
2024-10-18 12:10:00,154.61,154.72,154.52,154.71,16401.0,154.61,154.72,154.52,154.71,16401.0
2024-10-18 12:15:00,154.72,155.1,154.67,155.07,53420.0,154.72,155.1,154.67,155.07,53420.0
2024-10-18 12:20:00,155.09,155.25,154.92,155.02,37252.0,155.09,155.25,154.92,155.02,37252.0
2024-10-18 12:25:00,155.05,155.17,154.93,155.01,68228.0,155.05,155.17,154.93,155.01,68228.0
2024-10-18 12:30:00,155.0,155.1,154.92,155.08,21271.0,155.0,155.1,154.92,155.08,21271.0
2024-10-18 12:35:00,155.06,155.06,154.81,154.86,27981.0,155.06,155.06,154.81,154.86,27981.0
2024-10-18 12:40:00,154.87,154.91,154.79,154.8,25341.0,154.87,154.91,154.79,154.8,25341.0
2024-10-18 12:45:00,154.81,154.93,154.76,154.93,30944.0,154.81,154.93,154.76,154.93,30944.0
2024-10-18 12:50:00,154.93,155.12,154.89,155.01,26717.0,154.93,155.12,154.89,155.01,26717.0
2024-10-18 12:55:00,155.02,155.24,154.9,154.94,41050.0,155.02,155.24,154.9,154.94,41050.0
2024-10-18 13:00:00,154.96,155.0,154.81,154.87,11359.0,154.96,155.0,154.81,154.87,11359.0
2024-10-18 13:05:00,154.89,154.95,154.79,154.93,18248.0,154.89,154.95,154.79,154.93,18248.0
2024-10-18 13:10:00,154.91,154.99,154.87,154.99,7711.0,154.91,154.99,154.87,154.99,7711.0
2024-10-18 13:15:00,155.0,155.02,154.76,154.86,12912.0,155.0,155.02,154.76,154.86,12912.0
2024-10-18 13:20:00,154.88,154.95,154.83,154.95,12654.0,154.88,154.95,154.83,154.95,12654.0
2024-10-18 13:25:00,154.95,154.98,154.82,154.84,19162.0,154.95,154.98,154.82,154.84,19162.0
2024-10-18 13:30:00,154.85,155.01,154.85,155.0,11758.0,154.85,155.01,154.85,155.0,11758.0
2024-10-18 13:35:00,155.0,155.01,154.9,154.92,8834.0,155.0,155.01,154.9,154.92,8834.0
2024-10-18 13:40:00,154.94,154.94,154.86,154.88,14238.0,154.94,154.94,154.86,154.88,14238.0
2024-10-18 13:45:00,154.87,154.89,154.8,154.83,13764.0,154.87,154.89,154.8,154.83,13764.0
2024-10-18 13:50:00,154.83,154.87,154.77,154.87,21721.0,154.83,154.87,154.77,154.87,21721.0
2024-10-18 13:55:00,154.86,154.86,154.76,154.83,10539.0,154.86,154.86,154.76,154.83,10539.0
2024-10-18 14:00:00,154.76,154.81,154.54,154.81,21099.0,154.76,154.81,154.54,154.81,21099.0
2024-10-18 14:05:00,154.81,154.82,154.67,154.81,29364.0,154.81,154.82,154.67,154.81,29364.0
2024-10-18 14:10:00,154.81,154.93,154.76,154.83,15529.0,154.81,154.93,154.76,154.83,15529.0
2024-10-18 14:15:00,154.8,154.91,154.8,154.91,10970.0,154.8,154.91,154.8,154.91,10970.0
2024-10-18 14:20:00,154.93,154.96,154.83,154.89,12981.0,154.93,154.96,154.83,154.89,12981.0
2024-10-18 14:25:00,154.9,155.03,154.89,154.92,28178.0,154.9,155.03,154.89,154.92,28178.0
2024-10-18 14:30:00,154.92,154.97,154.84,154.86,16906.0,154.92,154.97,154.84,154.86,16906.0
2024-10-18 14:35:00,154.87,154.9,154.72,154.78,18106.0,154.87,154.9,154.72,154.78,18106.0
2024-10-18 14:40:00,154.76,154.81,154.54,154.69,31897.0,154.76,154.81,154.54,154.69,31897.0
2024-10-18 14:45:00,154.69,154.73,154.54,154.61,21700.0,154.69,154.73,154.54,154.61,21700.0
2024-10-18 14:50:00,154.62,154.83,154.62,154.83,15163.0,154.62,154.83,154.62,154.83,15163.0
2024-10-18 14:55:00,154.8,154.9,154.64,154.66,15126.0,154.8,154.9,154.64,154.66,15126.0
2024-10-18 15:00:00,154.67,154.68,154.39,154.39,31615.0,154.67,154.68,154.39,154.39,31615.0
2024-10-18 15:05:00,154.43,154.6,154.39,154.5,27553.0,154.43,154.6,154.39,154.5,27553.0
2024-10-18 15:10:00,154.51,154.58,154.36,154.56,26358.0,154.51,154.58,154.36,154.56,26358.0
2024-10-18 15:15:00,154.58,154.76,154.57,154.73,23515.0,154.58,154.76,154.57,154.73,23515.0
2024-10-18 15:20:00,154.73,154.97,154.68,154.88,55019.0,154.73,154.97,154.68,154.88,55019.0
2024-10-18 15:25:00,154.86,155.0,154.84,154.95,36341.0,154.86,155.0,154.84,154.95,36341.0
2024-10-18 15:30:00,154.95,154.99,154.86,154.89,26147.0,154.95,154.99,154.86,154.89,26147.0
2024-10-18 15:35:00,154.89,154.92,154.82,154.9,28750.0,154.89,154.92,154.82,154.9,28750.0
2024-10-18 15:40:00,154.92,154.92,154.8,154.92,32966.0,154.92,154.92,154.8,154.92,32966.0
2024-10-18 15:45:00,154.91,155.31,154.91,155.29,77276.0,154.91,155.31,154.91,155.29,77276.0
2024-10-18 15:50:00,155.27,155.52,155.21,155.5,111589.0,155.27,155.52,155.21,155.5,111589.0
2024-10-18 15:55:00,155.49,155.49,154.96,154.98,181185.0,155.49,155.49,154.96,154.98,181185.0
2024-10-21 09:30:00,160.25,162.55,158.36,161.7,1221844.0,160.25,162.55,158.36,161.7,1221844.0
2024-10-21 09:35:00,161.81,163.35,161.66,163.25,755102.0,161.81,163.35,161.66,163.25,755102.0
2024-10-21 09:40:00,163.25,163.44,161.81,162.13,424515.0,163.25,163.44,161.81,162.13,424515.0
2024-10-21 09:45:00,162.08,162.58,161.05,161.66,301948.0,162.08,162.58,161.05,161.66,301948.0
2024-10-21 09:50:00,161.65,161.83,160.96,161.18,210341.0,161.65,161.83,160.96,161.18,210341.0
2024-10-21 09:55:00,161.17,161.47,160.76,161.0,238295.0,161.17,161.47,160.76,161.0,238295.0
2024-10-21 10:00:00,160.98,161.61,160.74,161.24,240217.0,160.98,161.61,160.74,161.24,240217.0
2024-10-21 10:05:00,161.26,161.5,160.5,161.15,164142.0,161.26,161.5,160.5,161.15,164142.0
2024-10-21 10:10:00,161.15,161.32,160.55,160.55,135868.0,161.15,161.32,160.55,160.55,135868.0
2024-10-21 10:15:00,160.55,161.26,160.5,160.94,155712.0,160.55,161.26,160.5,160.94,155712.0
2024-10-21 10:20:00,160.96,161.68,160.95,161.57,159992.0,160.96,161.68,160.95,161.57,159992.0
2024-10-21 10:25:00,161.57,161.75,161.18,161.5,149365.0,161.57,161.75,161.18,161.5,149365.0
2024-10-21 10:30:00,161.49,161.53,160.64,160.86,118650.0,161.49,161.53,160.64,160.86,118650.0
2024-10-21 10:35:00,160.83,161.88,160.6,161.86,163594.0,160.83,161.88,160.6,161.86,163594.0
2024-10-21 10:40:00,161.9,162.09,161.53,161.93,219774.0,161.9,162.09,161.53,161.93,219774.0
2024-10-21 10:45:00,161.93,161.94,160.77,161.06,102786.0,161.93,161.94,160.77,161.06,102786.0
2024-10-21 10:50:00,161.06,161.13,160.69,161.0,77442.0,161.06,161.13,160.69,161.0,77442.0
2024-10-21 10:55:00,161.04,161.32,160.68,160.68,74380.0,161.04,161.32,160.68,160.68,74380.0
2024-10-21 11:00:00,160.65,160.7,160.25,160.41,105532.0,160.65,160.7,160.25,160.41,105532.0
2024-10-21 11:05:00,160.41,160.41,159.7,159.96,144335.0,160.41,160.41,159.7,159.96,144335.0
2024-10-21 11:10:00,159.92,160.16,159.66,159.77,111039.0,159.92,160.16,159.66,159.77,111039.0
2024-10-21 11:15:00,159.75,160.1,159.7,159.96,69586.0,159.75,160.1,159.7,159.96,69586.0
2024-10-21 11:20:00,159.93,159.98,159.43,159.52,77219.0,159.93,159.98,159.43,159.52,77219.0
2024-10-21 11:25:00,159.55,159.77,159.41,159.57,68140.0,159.55,159.77,159.41,159.57,68140.0
2024-10-21 11:30:00,159.52,159.57,159.35,159.5,61146.0,159.52,159.57,159.35,159.5,61146.0
2024-10-21 11:35:00,159.52,159.56,159.15,159.39,78055.0,159.52,159.56,159.15,159.39,78055.0
2024-10-21 11:40:00,159.25,159.9,159.2,159.55,79663.0,159.25,159.9,159.2,159.55,79663.0
2024-10-21 11:45:00,159.56,159.83,159.35,159.48,60509.0,159.56,159.83,159.35,159.48,60509.0
2024-10-21 11:50:00,159.47,159.84,159.46,159.72,48723.0,159.47,159.84,159.46,159.72,48723.0
2024-10-21 11:55:00,159.74,160.11,159.68,160.06,74421.0,159.74,160.11,159.68,160.06,74421.0
2024-10-21 12:00:00,160.07,160.1,159.8,159.85,65809.0,160.07,160.1,159.8,159.85,65809.0
2024-10-21 12:05:00,159.89,160.15,159.62,159.93,66504.0,159.89,160.15,159.62,159.93,66504.0
2024-10-21 12:10:00,159.93,160.0,159.43,159.49,43995.0,159.93,160.0,159.43,159.49,43995.0
2024-10-21 12:15:00,159.48,159.52,159.28,159.38,44019.0,159.48,159.52,159.28,159.38,44019.0
2024-10-21 12:20:00,159.4,159.77,159.25,159.69,52142.0,159.4,159.77,159.25,159.69,52142.0
2024-10-21 12:25:00,159.72,160.0,159.65,159.95,46331.0,159.72,160.0,159.65,159.95,46331.0
2024-10-21 12:30:00,159.97,160.0,159.55,159.76,48727.0,159.97,160.0,159.55,159.76,48727.0
2024-10-21 12:35:00,159.81,159.91,159.54,159.73,38655.0,159.81,159.91,159.54,159.73,38655.0
2024-10-21 12:40:00,159.75,159.79,159.49,159.62,37840.0,159.75,159.79,159.49,159.62,37840.0
2024-10-21 12:45:00,159.61,160.06,159.55,159.82,50982.0,159.61,160.06,159.55,159.82,50982.0
2024-10-21 12:50:00,159.87,160.04,159.77,160.04,41068.0,159.87,160.04,159.77,160.04,41068.0
2024-10-21 12:55:00,160.02,160.3,159.66,160.04,111671.0,160.02,160.3,159.66,160.04,111671.0
2024-10-21 13:00:00,159.94,160.02,159.67,159.68,47505.0,159.94,160.02,159.67,159.68,47505.0
2024-10-21 13:05:00,159.71,159.96,159.65,159.89,42867.0,159.71,159.96,159.65,159.89,42867.0
2024-10-21 13:10:00,159.87,160.04,159.84,159.84,38935.0,159.87,160.04,159.84,159.84,38935.0
2024-10-21 13:15:00,159.87,160.18,159.86,160.09,44974.0,159.87,160.18,159.86,160.09,44974.0
2024-10-21 13:20:00,160.09,160.31,159.93,160.31,55675.0,160.09,160.31,159.93,160.31,55675.0
2024-10-21 13:25:00,160.31,160.53,160.27,160.42,86032.0,160.31,160.53,160.27,160.42,86032.0
2024-10-21 13:30:00,160.39,160.45,159.92,159.94,70628.0,160.39,160.45,159.92,159.94,70628.0
2024-10-21 13:35:00,159.96,160.25,159.9,159.99,59758.0,159.96,160.25,159.9,159.99,59758.0
2024-10-21 13:40:00,160.03,160.14,159.88,160.09,38546.0,160.03,160.14,159.88,160.09,38546.0
2024-10-21 13:45:00,160.1,160.12,159.77,159.77,55094.0,160.1,160.12,159.77,159.77,55094.0
2024-10-21 13:50:00,159.81,160.07,159.78,159.9,44054.0,159.81,160.07,159.78,159.9,44054.0
2024-10-21 13:55:00,159.92,160.08,159.87,159.9,38311.0,159.92,160.08,159.87,159.9,38311.0
2024-10-21 14:00:00,159.91,160.0,159.39,159.48,70162.0,159.91,160.0,159.39,159.48,70162.0
2024-10-21 14:05:00,159.53,159.55,159.17,159.19,71770.0,159.53,159.55,159.17,159.19,71770.0
2024-10-21 14:10:00,159.22,159.35,158.78,158.92,88525.0,159.22,159.35,158.78,158.92,88525.0
2024-10-21 14:15:00,158.92,159.3,158.92,159.18,53829.0,158.92,159.3,158.92,159.18,53829.0
2024-10-21 14:20:00,159.26,159.55,159.24,159.39,74910.0,159.26,159.55,159.24,159.39,74910.0
2024-10-21 14:25:00,159.4,159.64,159.32,159.59,47408.0,159.4,159.64,159.32,159.59,47408.0
2024-10-21 14:30:00,159.56,159.63,159.18,159.43,36318.0,159.56,159.63,159.18,159.43,36318.0
2024-10-21 14:35:00,159.38,159.46,159.25,159.38,39325.0,159.38,159.46,159.25,159.38,39325.0
2024-10-21 14:40:00,159.33,159.6,159.27,159.27,37896.0,159.33,159.6,159.27,159.27,37896.0
2024-10-21 14:45:00,159.27,159.48,159.26,159.36,21922.0,159.27,159.48,159.26,159.36,21922.0
2024-10-21 14:50:00,159.32,159.49,159.16,159.19,41873.0,159.32,159.49,159.16,159.19,41873.0
2024-10-21 14:55:00,159.2,159.4,159.15,159.33,46664.0,159.2,159.4,159.15,159.33,46664.0
2024-10-21 15:00:00,159.34,159.41,159.15,159.25,27978.0,159.34,159.41,159.15,159.25,27978.0
2024-10-21 15:05:00,159.25,159.75,159.21,159.55,44087.0,159.25,159.75,159.21,159.55,44087.0
2024-10-21 15:10:00,159.58,159.59,159.32,159.51,23484.0,159.58,159.59,159.32,159.51,23484.0
2024-10-21 15:15:00,159.51,159.64,159.46,159.63,35043.0,159.51,159.64,159.46,159.63,35043.0
2024-10-21 15:20:00,159.63,159.69,159.48,159.62,33778.0,159.63,159.69,159.48,159.62,33778.0
2024-10-21 15:25:00,159.63,159.68,159.54,159.57,41873.0,159.63,159.68,159.54,159.57,41873.0
2024-10-21 15:30:00,159.56,159.68,159.46,159.68,40131.0,159.56,159.68,159.46,159.68,40131.0
2024-10-21 15:35:00,159.68,159.86,159.65,159.72,54591.0,159.68,159.86,159.65,159.72,54591.0
2024-10-21 15:40:00,159.69,159.95,159.59,159.86,63950.0,159.69,159.95,159.59,159.86,63950.0
2024-10-21 15:45:00,159.86,160.25,159.83,160.14,153347.0,159.86,160.25,159.83,160.14,153347.0
2024-10-21 15:50:00,160.14,160.24,159.93,160.08,154582.0,160.14,160.24,159.93,160.08,154582.0
2024-10-21 15:55:00,160.09,160.2,159.8,159.85,277789.0,160.09,160.2,159.8,159.85,277789.0
2024-10-22 09:30:00,160.5,160.66,159.62,160.09,267709.0,160.5,160.66,159.62,160.09,267709.0
2024-10-22 09:35:00,160.14,160.3,159.4,159.78,112639.0,160.14,160.3,159.4,159.78,112639.0
2024-10-22 09:40:00,159.66,159.92,158.6,158.63,132769.0,159.66,159.92,158.6,158.63,132769.0
2024-10-22 09:45:00,158.69,159.66,158.6,159.63,65483.0,158.69,159.66,158.6,159.63,65483.0
2024-10-22 09:50:00,159.58,159.79,159.33,159.75,72148.0,159.58,159.79,159.33,159.75,72148.0
2024-10-22 09:55:00,159.79,159.85,159.39,159.73,53825.0,159.79,159.85,159.39,159.73,53825.0
2024-10-22 10:00:00,159.75,160.04,159.62,159.89,81346.0,159.75,160.04,159.62,159.89,81346.0
2024-10-22 10:05:00,159.89,159.89,159.07,159.37,69767.0,159.89,159.89,159.07,159.37,69767.0
2024-10-22 10:10:00,159.25,159.55,159.15,159.47,45352.0,159.25,159.55,159.15,159.47,45352.0
2024-10-22 10:15:00,159.47,159.51,158.92,159.01,92592.0,159.47,159.51,158.92,159.01,92592.0
2024-10-22 10:20:00,158.94,159.04,158.37,158.8,88557.0,158.94,159.04,158.37,158.8,88557.0
2024-10-22 10:25:00,158.72,159.25,158.69,159.1,86823.0,158.72,159.25,158.69,159.1,86823.0
2024-10-22 10:30:00,159.09,159.21,158.88,159.0,36715.0,159.09,159.21,158.88,159.0,36715.0
2024-10-22 10:35:00,159.0,159.42,158.93,159.2,57137.0,159.0,159.42,158.93,159.2,57137.0
2024-10-22 10:40:00,159.22,159.49,159.06,159.43,35578.0,159.22,159.49,159.06,159.43,35578.0
2024-10-22 10:45:00,159.4,159.82,159.38,159.78,34004.0,159.4,159.82,159.38,159.78,34004.0
2024-10-22 10:50:00,159.81,159.85,159.51,159.76,46211.0,159.81,159.85,159.51,159.76,46211.0
2024-10-22 10:55:00,159.76,159.84,159.5,159.72,26944.0,159.76,159.84,159.5,159.72,26944.0
2024-10-22 11:00:00,159.71,159.96,159.44,159.61,91007.0,159.71,159.96,159.44,159.61,91007.0
2024-10-22 11:05:00,159.61,159.74,159.44,159.57,54417.0,159.61,159.74,159.44,159.57,54417.0
2024-10-22 11:10:00,159.67,159.89,159.54,159.59,36802.0,159.67,159.89,159.54,159.59,36802.0
2024-10-22 11:15:00,159.59,159.68,159.44,159.58,38555.0,159.59,159.68,159.44,159.58,38555.0
2024-10-22 11:20:00,159.57,159.85,159.52,159.83,30820.0,159.57,159.85,159.52,159.83,30820.0
2024-10-22 11:25:00,159.77,160.1,159.7,159.91,78397.0,159.77,160.1,159.7,159.91,78397.0
2024-10-22 11:30:00,159.98,159.98,159.5,159.57,56165.0,159.98,159.98,159.5,159.57,56165.0
2024-10-22 11:35:00,159.6,159.65,159.17,159.17,43200.0,159.6,159.65,159.17,159.17,43200.0
2024-10-22 11:40:00,159.22,159.26,158.82,159.1,49542.0,159.22,159.26,158.82,159.1,49542.0
2024-10-22 11:45:00,159.1,159.37,159.02,159.25,38496.0,159.1,159.37,159.02,159.25,38496.0
2024-10-22 11:50:00,159.34,159.54,159.22,159.29,61100.0,159.34,159.54,159.22,159.29,61100.0
2024-10-22 11:55:00,159.31,159.41,159.1,159.2,77404.0,159.31,159.41,159.1,159.2,77404.0
2024-10-22 12:00:00,159.28,159.33,158.88,159.27,80781.0,159.28,159.33,158.88,159.27,80781.0
2024-10-22 12:05:00,159.29,159.47,159.12,159.44,58082.0,159.29,159.47,159.12,159.44,58082.0
2024-10-22 12:10:00,159.45,159.74,159.39,159.69,37524.0,159.45,159.74,159.39,159.69,37524.0
2024-10-22 12:15:00,159.67,159.79,159.63,159.76,41999.0,159.67,159.79,159.63,159.76,41999.0
2024-10-22 12:20:00,159.76,159.8,159.57,159.65,27098.0,159.76,159.8,159.57,159.65,27098.0
2024-10-22 12:25:00,159.65,159.8,159.48,159.74,47029.0,159.65,159.8,159.48,159.74,47029.0
2024-10-22 12:30:00,159.75,160.08,159.66,160.05,63352.0,159.75,160.08,159.66,160.05,63352.0
2024-10-22 12:35:00,160.07,160.1,159.65,159.99,46821.0,160.07,160.1,159.65,159.99,46821.0
2024-10-22 12:40:00,159.99,160.2,159.92,160.07,80299.0,159.99,160.2,159.92,160.07,80299.0
2024-10-22 12:45:00,160.06,160.25,160.06,160.2,55179.0,160.06,160.25,160.06,160.2,55179.0
2024-10-22 12:50:00,160.17,160.25,159.88,159.9,72186.0,160.17,160.25,159.88,159.9,72186.0
2024-10-22 12:55:00,159.9,160.05,159.75,159.92,33900.0,159.9,160.05,159.75,159.92,33900.0
2024-10-22 13:00:00,159.99,160.09,159.8,159.89,43314.0,159.99,160.09,159.8,159.89,43314.0
2024-10-22 13:05:00,159.93,160.09,159.81,159.94,24925.0,159.93,160.09,159.81,159.94,24925.0
2024-10-22 13:10:00,159.92,160.06,159.85,159.91,20521.0,159.92,160.06,159.85,159.91,20521.0
2024-10-22 13:15:00,159.91,159.91,159.64,159.82,33745.0,159.91,159.91,159.64,159.82,33745.0
2024-10-22 13:20:00,159.78,160.13,159.74,159.89,81217.0,159.78,160.13,159.74,159.89,81217.0
2024-10-22 13:25:00,159.9,160.0,159.75,159.86,40487.0,159.9,160.0,159.75,159.86,40487.0
2024-10-22 13:30:00,159.87,160.09,159.8,160.03,28900.0,159.87,160.09,159.8,160.03,28900.0
2024-10-22 13:35:00,160.07,160.15,159.96,160.0,19739.0,160.07,160.15,159.96,160.0,19739.0
2024-10-22 13:40:00,159.99,160.35,159.95,160.33,77546.0,159.99,160.35,159.95,160.33,77546.0
2024-10-22 13:45:00,160.36,160.45,160.27,160.34,40812.0,160.36,160.45,160.27,160.34,40812.0
2024-10-22 13:50:00,160.36,160.57,160.3,160.35,56713.0,160.36,160.57,160.3,160.35,56713.0
2024-10-22 13:55:00,160.34,160.48,160.21,160.27,24972.0,160.34,160.48,160.21,160.27,24972.0
2024-10-22 14:00:00,160.3,160.55,160.29,160.44,33200.0,160.3,160.55,160.29,160.44,33200.0
2024-10-22 14:05:00,160.48,160.51,160.01,160.08,37235.0,160.48,160.51,160.01,160.08,37235.0
2024-10-22 14:10:00,160.06,160.13,159.99,160.03,39639.0,160.06,160.13,159.99,160.03,39639.0
2024-10-22 14:15:00,160.03,160.22,159.8,159.8,67513.0,160.03,160.22,159.8,159.8,67513.0
2024-10-22 14:20:00,159.85,159.98,159.78,159.78,27844.0,159.85,159.98,159.78,159.78,27844.0
2024-10-22 14:25:00,159.81,160.06,159.77,159.99,70659.0,159.81,160.06,159.77,159.99,70659.0
2024-10-22 14:30:00,159.98,160.03,159.84,159.84,55692.0,159.98,160.03,159.84,159.84,55692.0
2024-10-22 14:35:00,159.91,160.07,159.8,159.94,37779.0,159.91,160.07,159.8,159.94,37779.0
2024-10-22 14:40:00,159.97,160.07,159.9,159.97,31255.0,159.97,160.07,159.9,159.97,31255.0
2024-10-22 14:45:00,159.97,160.0,159.8,159.84,20237.0,159.97,160.0,159.8,159.84,20237.0
2024-10-22 14:50:00,159.84,160.04,159.81,159.94,38810.0,159.84,160.04,159.81,159.94,38810.0
2024-10-22 14:55:00,159.92,160.04,159.88,159.99,45812.0,159.92,160.04,159.88,159.99,45812.0
2024-10-22 15:00:00,159.99,160.0,159.8,159.87,74098.0,159.99,160.0,159.8,159.87,74098.0
2024-10-22 15:05:00,159.87,160.08,159.79,159.96,55766.0,159.87,160.08,159.79,159.96,55766.0
2024-10-22 15:10:00,159.99,160.05,159.86,160.05,60242.0,159.99,160.05,159.86,160.05,60242.0
2024-10-22 15:15:00,160.05,160.14,159.89,159.93,76169.0,160.05,160.14,159.89,159.93,76169.0
2024-10-22 15:20:00,159.93,159.99,159.72,159.72,128388.0,159.93,159.99,159.72,159.72,128388.0
2024-10-22 15:25:00,159.72,160.08,159.69,159.9,185618.0,159.72,160.08,159.69,159.9,185618.0
2024-10-22 15:30:00,159.86,159.88,159.5,159.57,113166.0,159.86,159.88,159.5,159.57,113166.0
2024-10-22 15:35:00,159.56,159.82,159.31,159.46,109146.0,159.56,159.82,159.31,159.46,109146.0
2024-10-22 15:40:00,159.46,159.63,159.33,159.38,100847.0,159.46,159.63,159.33,159.38,100847.0
2024-10-22 15:45:00,159.35,159.63,159.31,159.54,97191.0,159.35,159.63,159.31,159.54,97191.0
2024-10-22 15:50:00,159.56,159.98,159.5,159.72,172500.0,159.56,159.98,159.5,159.72,172500.0
2024-10-22 15:55:00,159.72,160.03,159.69,159.86,304976.0,159.72,160.03,159.69,159.86,304976.0
2024-10-23 09:30:00,160.0,160.55,154.77,157.09,802569.0,160.0,160.55,154.77,157.09,802569.0
2024-10-23 09:35:00,157.12,158.79,156.29,158.08,338851.0,157.12,158.79,156.29,158.08,338851.0
2024-10-23 09:40:00,158.12,159.7,157.8,159.36,200023.0,158.12,159.7,157.8,159.36,200023.0
2024-10-23 09:45:00,159.29,160.39,158.67,160.16,279486.0,159.29,160.39,158.67,160.16,279486.0
2024-10-23 09:50:00,160.13,161.48,160.07,160.97,326800.0,160.13,161.48,160.07,160.97,326800.0
2024-10-23 09:55:00,160.88,161.03,159.72,160.15,160210.0,160.88,161.03,159.72,160.15,160210.0
2024-10-23 10:00:00,160.15,160.24,158.85,159.0,119370.0,160.15,160.24,158.85,159.0,119370.0
2024-10-23 10:05:00,159.0,159.13,157.63,158.5,147858.0,159.0,159.13,157.63,158.5,147858.0
2024-10-23 10:10:00,158.52,158.52,157.5,158.12,84465.0,158.52,158.52,157.5,158.12,84465.0
2024-10-23 10:15:00,158.14,158.55,158.0,158.15,65414.0,158.14,158.55,158.0,158.15,65414.0
2024-10-23 10:20:00,158.15,158.7,157.87,158.03,63420.0,158.15,158.7,157.87,158.03,63420.0
2024-10-23 10:25:00,158.01,158.63,157.98,158.34,50373.0,158.01,158.63,157.98,158.34,50373.0
2024-10-23 10:30:00,158.33,158.67,157.8,158.0,76673.0,158.33,158.67,157.8,158.0,76673.0
2024-10-23 10:35:00,158.0,158.39,157.65,158.05,66419.0,158.0,158.39,157.65,158.05,66419.0
2024-10-23 10:40:00,158.05,158.98,158.0,158.89,97967.0,158.05,158.98,158.0,158.89,97967.0
2024-10-23 10:45:00,158.89,159.45,155.58,155.69,476930.0,158.89,159.45,155.58,155.69,476930.0
2024-10-23 10:50:00,155.66,156.55,153.53,155.37,916072.0,155.66,156.55,153.53,155.37,916072.0
2024-10-23 10:55:00,155.37,155.72,154.61,154.96,397966.0,155.37,155.72,154.61,154.96,397966.0
2024-10-23 11:00:00,154.96,155.25,154.45,154.86,270522.0,154.96,155.25,154.45,154.86,270522.0
2024-10-23 11:05:00,154.82,155.3,154.67,155.05,219566.0,154.82,155.3,154.67,155.05,219566.0
2024-10-23 11:10:00,155.02,155.37,153.95,154.16,314424.0,155.02,155.37,153.95,154.16,314424.0
2024-10-23 11:15:00,154.06,154.61,153.94,154.12,237332.0,154.06,154.61,153.94,154.12,237332.0
2024-10-23 11:20:00,154.03,154.4,153.96,154.19,208134.0,154.03,154.4,153.96,154.19,208134.0
2024-10-23 11:25:00,154.15,154.4,153.73,153.99,197309.0,154.15,154.4,153.73,153.99,197309.0
2024-10-23 11:30:00,154.0,154.79,153.91,154.74,167374.0,154.0,154.79,153.91,154.74,167374.0
2024-10-23 11:35:00,154.74,154.89,154.25,154.33,145630.0,154.74,154.89,154.25,154.33,145630.0
2024-10-23 11:40:00,154.37,155.19,154.3,155.16,153238.0,154.37,155.19,154.3,155.16,153238.0
2024-10-23 11:45:00,155.16,155.69,154.79,155.57,244174.0,155.16,155.69,154.79,155.57,244174.0
2024-10-23 11:50:00,155.49,155.51,155.12,155.37,76564.0,155.49,155.51,155.12,155.37,76564.0
2024-10-23 11:55:00,155.36,155.81,155.25,155.76,81625.0,155.36,155.81,155.25,155.76,81625.0
2024-10-23 12:00:00,155.81,156.4,155.7,156.38,158240.0,155.81,156.4,155.7,156.38,158240.0
2024-10-23 12:05:00,156.4,156.51,155.83,155.91,111512.0,156.4,156.51,155.83,155.91,111512.0
2024-10-23 12:10:00,155.9,156.4,155.79,156.35,67340.0,155.9,156.4,155.79,156.35,67340.0
2024-10-23 12:15:00,156.38,156.38,155.94,156.08,39501.0,156.38,156.38,155.94,156.08,39501.0
2024-10-23 12:20:00,156.06,156.16,155.77,155.77,73105.0,156.06,156.16,155.77,155.77,73105.0
2024-10-23 12:25:00,155.77,155.87,155.22,155.33,63745.0,155.77,155.87,155.22,155.33,63745.0
2024-10-23 12:30:00,155.33,155.78,155.16,155.78,59430.0,155.33,155.78,155.16,155.78,59430.0
2024-10-23 12:35:00,155.78,155.85,155.57,155.75,45112.0,155.78,155.85,155.57,155.75,45112.0
2024-10-23 12:40:00,155.76,155.88,155.59,155.59,58543.0,155.76,155.88,155.59,155.59,58543.0
2024-10-23 12:45:00,155.62,156.5,155.58,156.31,87319.0,155.62,156.5,155.58,156.31,87319.0
2024-10-23 12:50:00,156.31,156.5,156.16,156.37,51314.0,156.31,156.5,156.16,156.37,51314.0
2024-10-23 12:55:00,156.34,156.67,156.31,156.45,57105.0,156.34,156.67,156.31,156.45,57105.0
2024-10-23 13:00:00,156.47,156.73,156.3,156.33,32678.0,156.47,156.73,156.3,156.33,32678.0
2024-10-23 13:05:00,156.32,156.59,156.15,156.55,42270.0,156.32,156.59,156.15,156.55,42270.0
2024-10-23 13:10:00,156.53,156.98,156.0,156.06,84563.0,156.53,156.98,156.0,156.06,84563.0
2024-10-23 13:15:00,156.06,156.75,156.05,156.67,89673.0,156.06,156.75,156.05,156.67,89673.0
2024-10-23 13:20:00,156.68,157.3,156.65,157.28,113091.0,156.68,157.3,156.65,157.28,113091.0
2024-10-23 13:25:00,157.22,157.75,157.07,157.08,148796.0,157.22,157.75,157.07,157.08,148796.0
2024-10-23 13:30:00,157.11,158.3,157.09,158.12,144473.0,157.11,158.3,157.09,158.12,144473.0
2024-10-23 13:35:00,158.18,158.22,157.29,157.74,55882.0,158.18,158.22,157.29,157.74,55882.0
2024-10-23 13:40:00,157.71,157.85,157.26,157.51,48828.0,157.71,157.85,157.26,157.51,48828.0
2024-10-23 13:45:00,157.48,157.75,157.26,157.57,37954.0,157.48,157.75,157.26,157.57,37954.0
2024-10-23 13:50:00,157.56,157.98,157.53,157.56,68283.0,157.56,157.98,157.53,157.56,68283.0
2024-10-23 13:55:00,157.56,157.73,157.32,157.5,66160.0,157.56,157.73,157.32,157.5,66160.0
2024-10-23 14:00:00,157.47,158.41,157.39,158.0,105690.0,157.47,158.41,157.39,158.0,105690.0
2024-10-23 14:05:00,157.98,158.37,157.92,158.12,74635.0,157.98,158.37,157.92,158.12,74635.0
2024-10-23 14:10:00,158.17,158.17,157.6,157.82,78138.0,158.17,158.17,157.6,157.82,78138.0
2024-10-23 14:15:00,157.88,157.97,157.18,157.36,78013.0,157.88,157.97,157.18,157.36,78013.0
2024-10-23 14:20:00,157.38,157.61,156.89,156.98,124452.0,157.38,157.61,156.89,156.98,124452.0
2024-10-23 14:25:00,156.97,157.04,156.52,156.6,87505.0,156.97,157.04,156.52,156.6,87505.0
2024-10-23 14:30:00,156.62,156.88,156.26,156.71,68965.0,156.62,156.88,156.26,156.71,68965.0
2024-10-23 14:35:00,156.63,156.89,156.44,156.75,40046.0,156.63,156.89,156.44,156.75,40046.0
2024-10-23 14:40:00,156.68,157.21,156.58,157.16,65411.0,156.68,157.21,156.58,157.16,65411.0
2024-10-23 14:45:00,157.18,157.59,157.07,157.46,73450.0,157.18,157.59,157.07,157.46,73450.0
2024-10-23 14:50:00,157.6,157.83,157.38,157.81,64176.0,157.6,157.83,157.38,157.81,64176.0
2024-10-23 14:55:00,157.8,158.15,157.8,158.06,86520.0,157.8,158.15,157.8,158.06,86520.0
2024-10-23 15:00:00,158.08,158.2,157.78,157.95,39792.0,158.08,158.2,157.78,157.95,39792.0
2024-10-23 15:05:00,157.95,158.0,157.71,157.97,35389.0,157.95,158.0,157.71,157.97,35389.0
2024-10-23 15:10:00,157.98,158.2,157.86,157.92,44104.0,157.98,158.2,157.86,157.92,44104.0
2024-10-23 15:15:00,157.9,158.21,157.5,158.2,78239.0,157.9,158.21,157.5,158.2,78239.0
2024-10-23 15:20:00,158.21,158.24,157.59,157.6,110354.0,158.21,158.24,157.59,157.6,110354.0
2024-10-23 15:25:00,157.59,157.8,157.32,157.56,134945.0,157.59,157.8,157.32,157.56,134945.0
2024-10-23 15:30:00,157.56,157.99,157.37,157.87,143217.0,157.56,157.99,157.37,157.87,143217.0
2024-10-23 15:35:00,157.88,157.94,157.38,157.82,81554.0,157.88,157.94,157.38,157.82,81554.0
2024-10-23 15:40:00,157.81,158.28,157.78,158.15,75707.0,157.81,158.28,157.78,158.15,75707.0
2024-10-23 15:45:00,158.2,158.39,157.55,157.64,154774.0,158.2,158.39,157.55,157.64,154774.0
2024-10-23 15:50:00,157.78,157.8,157.42,157.6,206277.0,157.78,157.8,157.42,157.6,206277.0
2024-10-23 15:55:00,157.6,157.73,157.01,157.04,372034.0,157.6,157.73,157.01,157.04,372034.0
2024-10-24 09:30:00,152.61,154.35,151.98,153.03,569528.0,152.61,154.35,151.98,153.03,569528.0
2024-10-24 09:35:00,153.0,154.6,153.0,154.27,318635.0,153.0,154.6,153.0,154.27,318635.0
2024-10-24 09:40:00,154.11,154.86,153.68,153.8,217060.0,154.11,154.86,153.68,153.8,217060.0
2024-10-24 09:45:00,153.8,154.42,153.07,153.74,206135.0,153.8,154.42,153.07,153.74,206135.0
2024-10-24 09:50:00,153.68,154.11,153.4,154.06,96865.0,153.68,154.11,153.4,154.06,96865.0
2024-10-24 09:55:00,154.06,155.27,153.94,154.99,212683.0,154.06,155.27,153.94,154.99,212683.0
2024-10-24 10:00:00,155.03,155.09,153.5,153.69,167990.0,155.03,155.09,153.5,153.69,167990.0
2024-10-24 10:05:00,153.69,154.0,153.05,153.22,110665.0,153.69,154.0,153.05,153.22,110665.0
2024-10-24 10:10:00,153.22,153.56,152.42,153.42,237272.0,153.22,153.56,152.42,153.42,237272.0
2024-10-24 10:15:00,153.44,154.24,153.33,154.14,120890.0,153.44,154.24,153.33,154.14,120890.0
2024-10-24 10:20:00,154.18,154.78,154.12,154.44,119740.0,154.18,154.78,154.12,154.44,119740.0
2024-10-24 10:25:00,154.57,155.0,154.34,154.88,64460.0,154.57,155.0,154.34,154.88,64460.0
2024-10-24 10:30:00,154.8,154.89,154.43,154.76,70746.0,154.8,154.89,154.43,154.76,70746.0
2024-10-24 10:35:00,154.71,155.04,154.4,154.97,84900.0,154.71,155.04,154.4,154.97,84900.0
2024-10-24 10:40:00,155.02,155.56,155.0,155.1,86334.0,155.02,155.56,155.0,155.1,86334.0
2024-10-24 10:45:00,155.12,155.2,154.68,155.13,49857.0,155.12,155.2,154.68,155.13,49857.0
2024-10-24 10:50:00,155.1,155.23,154.7,155.0,45103.0,155.1,155.23,154.7,155.0,45103.0
2024-10-24 10:55:00,155.05,155.85,154.9,155.81,71660.0,155.05,155.85,154.9,155.81,71660.0
2024-10-24 11:00:00,155.83,155.89,154.82,155.11,68096.0,155.83,155.89,154.82,155.11,68096.0
2024-10-24 11:05:00,154.96,155.11,154.64,154.87,34616.0,154.96,155.11,154.64,154.87,34616.0
2024-10-24 11:10:00,154.83,155.55,154.81,155.5,35917.0,154.83,155.55,154.81,155.5,35917.0
2024-10-24 11:15:00,155.48,155.7,155.35,155.42,65835.0,155.48,155.7,155.35,155.42,65835.0
2024-10-24 11:20:00,155.38,155.52,154.87,155.05,49742.0,155.38,155.52,154.87,155.05,49742.0
2024-10-24 11:25:00,155.05,155.05,154.68,154.73,47168.0,155.05,155.05,154.68,154.73,47168.0
2024-10-24 11:30:00,154.78,154.78,154.26,154.51,69467.0,154.78,154.78,154.26,154.51,69467.0
2024-10-24 11:35:00,154.47,154.51,154.0,154.43,69133.0,154.47,154.51,154.0,154.43,69133.0
2024-10-24 11:40:00,154.33,154.45,153.98,154.09,69696.0,154.33,154.45,153.98,154.09,69696.0
2024-10-24 11:45:00,154.13,154.21,153.55,153.55,80811.0,154.13,154.21,153.55,153.55,80811.0
2024-10-24 11:50:00,153.55,154.0,153.53,153.96,50892.0,153.55,154.0,153.53,153.96,50892.0
2024-10-24 11:55:00,154.02,154.1,153.62,153.66,58927.0,154.02,154.1,153.62,153.66,58927.0
2024-10-24 12:00:00,153.67,153.86,153.49,153.86,57886.0,153.67,153.86,153.49,153.86,57886.0
2024-10-24 12:05:00,153.81,153.89,153.61,153.75,31124.0,153.81,153.89,153.61,153.75,31124.0
2024-10-24 12:10:00,153.8,153.89,153.61,153.81,41256.0,153.8,153.89,153.61,153.81,41256.0
2024-10-24 12:15:00,153.8,153.95,153.67,153.71,36611.0,153.8,153.95,153.67,153.71,36611.0
2024-10-24 12:20:00,153.74,153.78,153.6,153.67,23327.0,153.74,153.78,153.6,153.67,23327.0
2024-10-24 12:25:00,153.72,154.38,153.68,154.28,52132.0,153.72,154.38,153.68,154.28,52132.0
2024-10-24 12:30:00,154.28,154.48,154.18,154.3,40434.0,154.28,154.48,154.18,154.3,40434.0
2024-10-24 12:35:00,154.3,154.56,154.23,154.48,52503.0,154.3,154.56,154.23,154.48,52503.0
2024-10-24 12:40:00,154.56,154.65,154.32,154.5,37352.0,154.56,154.65,154.32,154.5,37352.0
2024-10-24 12:45:00,154.5,154.9,154.5,154.77,30213.0,154.5,154.9,154.5,154.77,30213.0
2024-10-24 12:50:00,154.8,154.81,154.3,154.31,35432.0,154.8,154.81,154.3,154.31,35432.0
2024-10-24 12:55:00,154.32,154.57,154.25,154.25,26674.0,154.32,154.57,154.25,154.25,26674.0
2024-10-24 13:00:00,154.25,154.36,154.12,154.33,26870.0,154.25,154.36,154.12,154.33,26870.0
2024-10-24 13:05:00,154.27,154.38,154.06,154.14,23467.0,154.27,154.38,154.06,154.14,23467.0
2024-10-24 13:10:00,154.06,154.35,154.06,154.28,17673.0,154.06,154.35,154.06,154.28,17673.0
2024-10-24 13:15:00,154.34,154.34,154.06,154.22,17213.0,154.34,154.34,154.06,154.22,17213.0
2024-10-24 13:20:00,154.24,154.29,154.11,154.15,19438.0,154.24,154.29,154.11,154.15,19438.0
2024-10-24 13:25:00,154.28,154.29,153.9,154.19,40174.0,154.28,154.29,153.9,154.19,40174.0
2024-10-24 13:30:00,154.26,154.36,153.91,153.98,26420.0,154.26,154.36,153.91,153.98,26420.0
2024-10-24 13:35:00,154.01,154.27,153.9,154.13,18540.0,154.01,154.27,153.9,154.13,18540.0
2024-10-24 13:40:00,154.11,154.43,154.11,154.39,30772.0,154.11,154.43,154.11,154.39,30772.0
2024-10-24 13:45:00,154.39,154.41,154.18,154.33,26732.0,154.39,154.41,154.18,154.33,26732.0
2024-10-24 13:50:00,154.34,154.71,154.34,154.71,40221.0,154.34,154.71,154.34,154.71,40221.0
2024-10-24 13:55:00,154.72,154.78,154.37,154.57,26576.0,154.72,154.78,154.37,154.57,26576.0
2024-10-24 14:00:00,154.55,154.57,154.35,154.49,28167.0,154.55,154.57,154.35,154.49,28167.0
2024-10-24 14:05:00,154.48,154.74,154.28,154.33,34371.0,154.48,154.74,154.28,154.33,34371.0
2024-10-24 14:10:00,154.34,154.47,154.24,154.33,21415.0,154.34,154.47,154.24,154.33,21415.0
2024-10-24 14:15:00,154.37,154.5,154.37,154.46,22401.0,154.37,154.5,154.37,154.46,22401.0
2024-10-24 14:20:00,154.46,154.91,154.3,154.68,39356.0,154.46,154.91,154.3,154.68,39356.0
2024-10-24 14:25:00,154.65,154.96,154.54,154.7,59720.0,154.65,154.96,154.54,154.7,59720.0
2024-10-24 14:30:00,154.74,154.97,154.6,154.65,43152.0,154.74,154.97,154.6,154.65,43152.0
2024-10-24 14:35:00,154.67,154.69,154.32,154.53,50429.0,154.67,154.69,154.32,154.53,50429.0
2024-10-24 14:40:00,154.54,154.62,154.38,154.53,15398.0,154.54,154.62,154.38,154.53,15398.0
2024-10-24 14:45:00,154.52,155.0,154.48,154.77,92562.0,154.52,155.0,154.48,154.77,92562.0
2024-10-24 14:50:00,154.72,155.2,154.72,155.17,50588.0,154.72,155.2,154.72,155.17,50588.0
2024-10-24 14:55:00,155.17,155.18,154.64,154.74,61102.0,155.17,155.18,154.64,154.74,61102.0
2024-10-24 15:00:00,154.65,154.78,154.58,154.59,21952.0,154.65,154.78,154.58,154.59,21952.0
2024-10-24 15:05:00,154.61,154.84,154.6,154.75,19359.0,154.61,154.84,154.6,154.75,19359.0
2024-10-24 15:10:00,154.72,154.91,154.72,154.82,33424.0,154.72,154.91,154.72,154.82,33424.0
2024-10-24 15:15:00,154.81,154.98,154.6,154.92,62665.0,154.81,154.98,154.6,154.92,62665.0
2024-10-24 15:20:00,154.97,155.14,154.92,155.06,53283.0,154.97,155.14,154.92,155.06,53283.0
2024-10-24 15:25:00,155.1,155.1,154.77,154.84,47417.0,155.1,155.1,154.77,154.84,47417.0
2024-10-24 15:30:00,154.84,155.19,154.75,155.18,57328.0,154.84,155.19,154.75,155.18,57328.0
2024-10-24 15:35:00,155.15,155.25,155.0,155.0,62820.0,155.15,155.25,155.0,155.0,62820.0
2024-10-24 15:40:00,155.01,155.06,154.66,154.74,69562.0,155.01,155.06,154.66,154.74,69562.0
2024-10-24 15:45:00,154.75,155.0,154.66,154.99,94264.0,154.75,155.0,154.66,154.99,94264.0
2024-10-24 15:50:00,155.01,155.41,154.85,154.91,150365.0,155.01,155.41,154.85,154.91,150365.0
2024-10-24 15:55:00,154.93,155.2,154.71,155.18,361419.0,154.93,155.2,154.71,155.18,361419.0
2024-10-25 09:30:00,156.2,156.79,155.53,156.2,254204.0,156.2,156.79,155.53,156.2,254204.0
2024-10-25 09:35:00,156.33,156.37,155.59,156.05,104310.0,156.33,156.37,155.59,156.05,104310.0
2024-10-25 09:40:00,156.02,156.53,155.84,156.12,111345.0,156.02,156.53,155.84,156.12,111345.0
2024-10-25 09:45:00,156.14,157.24,155.94,157.21,151848.0,156.14,157.24,155.94,157.21,151848.0
2024-10-25 09:50:00,157.24,157.48,156.4,156.54,126343.0,157.24,157.48,156.4,156.54,126343.0
2024-10-25 09:55:00,156.5,156.53,155.8,156.05,136744.0,156.5,156.53,155.8,156.05,136744.0
2024-10-25 10:00:00,155.98,156.19,155.38,155.56,121526.0,155.98,156.19,155.38,155.56,121526.0
2024-10-25 10:05:00,155.57,156.0,155.5,156.0,73664.0,155.57,156.0,155.5,156.0,73664.0
2024-10-25 10:10:00,155.95,156.16,155.82,156.02,89097.0,155.95,156.16,155.82,156.02,89097.0
2024-10-25 10:15:00,155.99,156.06,155.55,155.86,64481.0,155.99,156.06,155.55,155.86,64481.0
2024-10-25 10:20:00,155.88,156.52,155.67,156.4,104772.0,155.88,156.52,155.67,156.4,104772.0
2024-10-25 10:25:00,156.41,156.96,156.33,156.84,60175.0,156.41,156.96,156.33,156.84,60175.0
2024-10-25 10:30:00,156.85,157.04,156.29,156.49,99928.0,156.85,157.04,156.29,156.49,99928.0
2024-10-25 10:35:00,156.38,156.43,156.0,156.02,55181.0,156.38,156.43,156.0,156.02,55181.0
2024-10-25 10:40:00,156.01,156.06,155.57,155.61,101997.0,156.01,156.06,155.57,155.61,101997.0
2024-10-25 10:45:00,155.66,156.01,155.61,155.91,44696.0,155.66,156.01,155.61,155.91,44696.0
2024-10-25 10:50:00,155.87,156.3,155.86,156.28,34370.0,155.87,156.3,155.86,156.28,34370.0
2024-10-25 10:55:00,156.3,156.3,155.98,156.05,21157.0,156.3,156.3,155.98,156.05,21157.0
2024-10-25 11:00:00,156.0,156.2,155.7,155.86,31285.0,156.0,156.2,155.7,155.86,31285.0
2024-10-25 11:05:00,155.86,156.03,155.75,155.76,33774.0,155.86,156.03,155.75,155.76,33774.0
2024-10-25 11:10:00,155.83,156.08,155.79,156.01,36056.0,155.83,156.08,155.79,156.01,36056.0
2024-10-25 11:15:00,156.01,156.14,155.86,155.87,35116.0,156.01,156.14,155.86,155.87,35116.0
2024-10-25 11:20:00,155.87,155.88,155.44,155.48,71348.0,155.87,155.88,155.44,155.48,71348.0
2024-10-25 11:25:00,155.44,155.55,155.22,155.46,120205.0,155.44,155.55,155.22,155.46,120205.0
2024-10-25 11:30:00,155.42,155.49,155.14,155.28,51035.0,155.42,155.49,155.14,155.28,51035.0
2024-10-25 11:35:00,155.28,155.38,154.96,154.98,108042.0,155.28,155.38,154.96,154.98,108042.0
2024-10-25 11:40:00,155.0,155.17,154.97,155.06,40215.0,155.0,155.17,154.97,155.06,40215.0
2024-10-25 11:45:00,155.05,155.32,155.03,155.31,47699.0,155.05,155.32,155.03,155.31,47699.0
2024-10-25 11:50:00,155.31,155.37,154.92,154.95,46531.0,155.31,155.37,154.92,154.95,46531.0
2024-10-25 11:55:00,154.97,155.02,154.78,155.0,44510.0,154.97,155.02,154.78,155.0,44510.0
2024-10-25 12:00:00,154.97,155.04,154.52,154.65,102917.0,154.97,155.04,154.52,154.65,102917.0
2024-10-25 12:05:00,154.68,154.98,154.63,154.91,37911.0,154.68,154.98,154.63,154.91,37911.0
2024-10-25 12:10:00,154.94,155.04,154.75,154.82,83220.0,154.94,155.04,154.75,154.82,83220.0
2024-10-25 12:15:00,154.82,154.85,154.73,154.82,21009.0,154.82,154.85,154.73,154.82,21009.0
2024-10-25 12:20:00,154.78,156.87,154.64,156.33,479969.0,154.78,156.87,154.64,156.33,479969.0
2024-10-25 12:25:00,156.33,156.84,155.51,156.7,215866.0,156.33,156.84,155.51,156.7,215866.0
2024-10-25 12:30:00,156.74,156.87,155.93,156.38,199253.0,156.74,156.87,155.93,156.38,199253.0
2024-10-25 12:35:00,156.34,156.75,156.29,156.46,148610.0,156.34,156.75,156.29,156.46,148610.0
2024-10-25 12:40:00,156.5,157.13,156.36,156.97,151299.0,156.5,157.13,156.36,156.97,151299.0
2024-10-25 12:45:00,156.97,157.46,156.79,156.97,161307.0,156.97,157.46,156.79,156.97,161307.0
2024-10-25 12:50:00,156.94,157.11,156.31,156.71,102501.0,156.94,157.11,156.31,156.71,102501.0
2024-10-25 12:55:00,156.72,156.8,156.06,156.3,59314.0,156.72,156.8,156.06,156.3,59314.0
2024-10-25 13:00:00,156.23,156.25,155.6,155.6,61908.0,156.23,156.25,155.6,155.6,61908.0
2024-10-25 13:05:00,155.6,155.7,154.74,155.32,150598.0,155.6,155.7,154.74,155.32,150598.0
2024-10-25 13:10:00,155.4,155.46,155.11,155.3,53831.0,155.4,155.46,155.11,155.3,53831.0
2024-10-25 13:15:00,155.33,155.33,154.94,155.07,28719.0,155.33,155.33,154.94,155.07,28719.0
2024-10-25 13:20:00,155.03,155.2,154.88,154.97,52958.0,155.03,155.2,154.88,154.97,52958.0
2024-10-25 13:25:00,154.95,155.32,154.94,155.2,23046.0,154.95,155.32,154.94,155.2,23046.0
2024-10-25 13:30:00,155.15,155.23,154.89,155.13,34031.0,155.15,155.23,154.89,155.13,34031.0
2024-10-25 13:35:00,155.09,155.12,154.93,155.03,17498.0,155.09,155.12,154.93,155.03,17498.0
2024-10-25 13:40:00,155.02,155.12,154.79,154.86,39015.0,155.02,155.12,154.79,154.86,39015.0
2024-10-25 13:45:00,154.83,155.26,154.8,155.16,36869.0,154.83,155.26,154.8,155.16,36869.0
2024-10-25 13:50:00,155.21,155.49,155.14,155.34,28576.0,155.21,155.49,155.14,155.34,28576.0
2024-10-25 13:55:00,155.33,155.58,155.25,155.38,34337.0,155.33,155.58,155.25,155.38,34337.0
2024-10-25 14:00:00,155.36,155.47,154.99,155.17,36961.0,155.36,155.47,154.99,155.17,36961.0
2024-10-25 14:05:00,155.12,155.15,154.94,155.04,24614.0,155.12,155.15,154.94,155.04,24614.0
2024-10-25 14:10:00,155.04,155.04,154.8,154.95,29633.0,155.04,155.04,154.8,154.95,29633.0
2024-10-25 14:15:00,154.88,155.11,154.85,155.05,24013.0,154.88,155.11,154.85,155.05,24013.0
2024-10-25 14:20:00,155.03,155.35,155.03,155.21,23266.0,155.03,155.35,155.03,155.21,23266.0
2024-10-25 14:25:00,155.12,155.52,155.11,155.4,29205.0,155.12,155.52,155.11,155.4,29205.0
2024-10-25 14:30:00,155.33,155.38,155.13,155.3,12547.0,155.33,155.38,155.13,155.3,12547.0
2024-10-25 14:35:00,155.29,155.59,155.27,155.5,13955.0,155.29,155.59,155.27,155.5,13955.0
2024-10-25 14:40:00,155.5,155.63,155.43,155.5,30310.0,155.5,155.63,155.43,155.5,30310.0
2024-10-25 14:45:00,155.44,155.7,155.35,155.67,24839.0,155.44,155.7,155.35,155.67,24839.0
2024-10-25 14:50:00,155.62,155.64,155.34,155.5,31699.0,155.62,155.64,155.34,155.5,31699.0
2024-10-25 14:55:00,155.46,155.5,155.36,155.49,23218.0,155.46,155.5,155.36,155.49,23218.0
2024-10-25 15:00:00,155.47,155.75,155.44,155.61,24078.0,155.47,155.75,155.44,155.61,24078.0
2024-10-25 15:05:00,155.56,155.6,155.23,155.24,14361.0,155.56,155.6,155.23,155.24,14361.0
2024-10-25 15:10:00,155.26,155.36,155.13,155.14,16191.0,155.26,155.36,155.13,155.14,16191.0
2024-10-25 15:15:00,155.17,155.25,155.05,155.08,18526.0,155.17,155.25,155.05,155.08,18526.0
2024-10-25 15:20:00,155.06,155.12,154.97,154.99,67619.0,155.06,155.12,154.97,154.99,67619.0
2024-10-25 15:25:00,155.01,155.27,154.9,155.22,63264.0,155.01,155.27,154.9,155.22,63264.0
2024-10-25 15:30:00,155.19,155.19,154.83,154.9,73240.0,155.19,155.19,154.83,154.9,73240.0
2024-10-25 15:35:00,154.9,155.15,154.86,155.04,62502.0,154.9,155.15,154.86,155.04,62502.0
2024-10-25 15:40:00,155.11,155.14,154.91,155.0,102491.0,155.11,155.14,154.91,155.0,102491.0
2024-10-25 15:45:00,155.0,155.07,154.91,154.97,56030.0,155.0,155.07,154.91,154.97,56030.0
2024-10-25 15:50:00,154.99,155.21,154.96,155.17,90856.0,154.99,155.21,154.96,155.17,90856.0
2024-10-25 15:55:00,155.18,155.2,154.86,155.03,215911.0,155.18,155.2,154.86,155.03,215911.0
2024-10-28 09:30:00,153.5,154.12,151.96,151.96,715782.0,153.5,154.12,151.96,151.96,715782.0
2024-10-28 09:35:00,152.14,152.72,151.96,152.51,314048.0,152.14,152.72,151.96,152.51,314048.0
2024-10-28 09:40:00,152.51,152.88,152.1,152.27,210501.0,152.51,152.88,152.1,152.27,210501.0
2024-10-28 09:45:00,152.29,152.51,152.1,152.2,161982.0,152.29,152.51,152.1,152.2,161982.0
2024-10-28 09:50:00,152.16,152.55,151.99,152.14,327240.0,152.16,152.55,151.99,152.14,327240.0
2024-10-28 09:55:00,152.12,152.25,151.73,151.92,268176.0,152.12,152.25,151.73,151.92,268176.0
2024-10-28 10:00:00,151.89,152.07,151.5,151.56,327278.0,151.89,152.07,151.5,151.56,327278.0
2024-10-28 10:05:00,151.53,151.67,151.42,151.51,223295.0,151.53,151.67,151.42,151.51,223295.0
2024-10-28 10:10:00,151.51,151.89,151.49,151.88,166340.0,151.51,151.89,151.49,151.88,166340.0
2024-10-28 10:15:00,151.86,152.38,151.75,152.0,200924.0,151.86,152.38,151.75,152.0,200924.0
2024-10-28 10:20:00,152.0,152.35,151.87,152.29,184420.0,152.0,152.35,151.87,152.29,184420.0
2024-10-28 10:25:00,152.28,152.56,152.1,152.53,140869.0,152.28,152.56,152.1,152.53,140869.0
2024-10-28 10:30:00,152.52,153.45,152.49,153.12,311864.0,152.52,153.45,152.49,153.12,311864.0
2024-10-28 10:35:00,153.16,153.7,153.13,153.38,167794.0,153.16,153.7,153.13,153.38,167794.0
2024-10-28 10:40:00,153.42,153.45,152.95,153.22,107907.0,153.42,153.45,152.95,153.22,107907.0
2024-10-28 10:45:00,153.22,153.74,153.19,153.38,142082.0,153.22,153.74,153.19,153.38,142082.0
2024-10-28 10:50:00,153.38,153.62,153.33,153.46,110029.0,153.38,153.62,153.33,153.46,110029.0
2024-10-28 10:55:00,153.46,154.0,153.4,153.46,223070.0,153.46,154.0,153.4,153.46,223070.0
2024-10-28 11:00:00,153.49,153.61,153.24,153.44,108243.0,153.49,153.61,153.24,153.44,108243.0
2024-10-28 11:05:00,153.46,153.92,153.4,153.92,95242.0,153.46,153.92,153.4,153.92,95242.0
2024-10-28 11:10:00,153.94,155.12,153.94,155.08,294049.0,153.94,155.12,153.94,155.08,294049.0
2024-10-28 11:15:00,155.09,155.2,154.25,154.25,280839.0,155.09,155.2,154.25,154.25,280839.0
2024-10-28 11:20:00,154.25,154.74,154.25,154.51,101673.0,154.25,154.74,154.25,154.51,101673.0
2024-10-28 11:25:00,154.54,154.6,154.26,154.33,83242.0,154.54,154.6,154.26,154.33,83242.0
2024-10-28 11:30:00,154.33,154.5,154.21,154.28,113059.0,154.33,154.5,154.21,154.28,113059.0
2024-10-28 11:35:00,154.27,154.28,153.84,154.0,155557.0,154.27,154.28,153.84,154.0,155557.0
2024-10-28 11:40:00,154.01,154.16,153.84,153.84,77530.0,154.01,154.16,153.84,153.84,77530.0
2024-10-28 11:45:00,153.87,153.87,153.35,153.61,75886.0,153.87,153.87,153.35,153.61,75886.0
2024-10-28 11:50:00,153.61,153.65,153.14,153.15,90915.0,153.61,153.65,153.14,153.15,90915.0
2024-10-28 11:55:00,153.15,153.28,152.91,152.91,108479.0,153.15,153.28,152.91,152.91,108479.0
2024-10-28 12:00:00,152.93,153.21,152.9,153.06,71843.0,152.93,153.21,152.9,153.06,71843.0
2024-10-28 12:05:00,153.02,153.55,153.02,153.41,66804.0,153.02,153.55,153.02,153.41,66804.0
2024-10-28 12:10:00,153.45,153.66,153.42,153.59,72452.0,153.45,153.66,153.42,153.59,72452.0
2024-10-28 12:15:00,153.59,153.88,153.43,153.82,103222.0,153.59,153.88,153.43,153.82,103222.0
2024-10-28 12:20:00,153.82,153.92,153.47,153.9,98929.0,153.82,153.92,153.47,153.9,98929.0
2024-10-28 12:25:00,153.91,154.17,153.45,153.72,128336.0,153.91,154.17,153.45,153.72,128336.0
2024-10-28 12:30:00,153.7,153.76,153.33,153.43,78435.0,153.7,153.76,153.33,153.43,78435.0
2024-10-28 12:35:00,153.43,153.51,152.88,152.94,145413.0,153.43,153.51,152.88,152.94,145413.0
2024-10-28 12:40:00,152.95,153.5,152.9,153.46,76523.0,152.95,153.5,152.9,153.46,76523.0
2024-10-28 12:45:00,153.45,153.45,152.85,152.92,88419.0,153.45,153.45,152.85,152.92,88419.0
2024-10-28 12:50:00,152.94,153.14,152.82,153.06,61810.0,152.94,153.14,152.82,153.06,61810.0
2024-10-28 12:55:00,153.13,153.17,152.72,152.81,76987.0,153.13,153.17,152.72,152.81,76987.0
2024-10-28 13:00:00,152.78,153.01,152.6,152.81,93201.0,152.78,153.01,152.6,152.81,93201.0
2024-10-28 13:05:00,152.8,153.0,152.78,152.9,61726.0,152.8,153.0,152.78,152.9,61726.0
2024-10-28 13:10:00,152.88,153.1,152.85,152.88,62502.0,152.88,153.1,152.85,152.88,62502.0
2024-10-28 13:15:00,152.86,153.0,152.85,152.97,48880.0,152.86,153.0,152.85,152.97,48880.0
2024-10-28 13:20:00,152.97,153.25,152.97,153.19,61928.0,152.97,153.25,152.97,153.19,61928.0
2024-10-28 13:25:00,153.21,153.24,153.0,153.02,62920.0,153.21,153.24,153.0,153.02,62920.0
2024-10-28 13:30:00,153.01,153.25,153.01,153.09,52143.0,153.01,153.25,153.01,153.09,52143.0
2024-10-28 13:35:00,153.07,153.35,153.03,153.35,74670.0,153.07,153.35,153.03,153.35,74670.0
2024-10-28 13:40:00,153.31,153.5,153.15,153.45,99461.0,153.31,153.5,153.15,153.45,99461.0
2024-10-28 13:45:00,153.45,153.82,153.38,153.78,82035.0,153.45,153.82,153.38,153.78,82035.0
2024-10-28 13:50:00,153.78,153.91,153.51,153.82,163485.0,153.78,153.91,153.51,153.82,163485.0
2024-10-28 13:55:00,153.84,154.01,153.71,153.93,68181.0,153.84,154.01,153.71,153.93,68181.0
2024-10-28 14:00:00,153.94,153.97,153.27,153.28,62503.0,153.94,153.97,153.27,153.28,62503.0
2024-10-28 14:05:00,153.26,153.75,153.12,153.42,86289.0,153.26,153.75,153.12,153.42,86289.0
2024-10-28 14:10:00,153.43,153.69,153.38,153.43,59964.0,153.43,153.69,153.38,153.43,59964.0
2024-10-28 14:15:00,153.46,153.55,153.35,153.45,58700.0,153.46,153.55,153.35,153.45,58700.0
2024-10-28 14:20:00,153.43,153.55,153.08,153.12,81206.0,153.43,153.55,153.08,153.12,81206.0
2024-10-28 14:25:00,153.13,153.25,153.11,153.17,73280.0,153.13,153.25,153.11,153.17,73280.0
2024-10-28 14:30:00,153.17,153.17,152.85,153.09,104635.0,153.17,153.17,152.85,153.09,104635.0
2024-10-28 14:35:00,153.07,153.19,152.99,152.99,59701.0,153.07,153.19,152.99,152.99,59701.0
2024-10-28 14:40:00,153.05,153.07,152.48,152.53,162769.0,153.05,153.07,152.48,152.53,162769.0
2024-10-28 14:45:00,152.51,152.62,152.1,152.31,170454.0,152.51,152.62,152.1,152.31,170454.0
2024-10-28 14:50:00,152.31,152.41,152.21,152.27,142133.0,152.31,152.41,152.21,152.27,142133.0
2024-10-28 14:55:00,152.27,152.8,152.26,152.31,165872.0,152.27,152.8,152.26,152.31,165872.0
2024-10-28 15:00:00,152.31,152.48,152.28,152.45,116486.0,152.31,152.48,152.28,152.45,116486.0
2024-10-28 15:05:00,152.45,152.52,152.15,152.17,145790.0,152.45,152.52,152.15,152.17,145790.0
2024-10-28 15:10:00,152.17,152.3,152.03,152.1,162821.0,152.17,152.3,152.03,152.1,162821.0
2024-10-28 15:15:00,152.12,152.21,152.01,152.13,145503.0,152.12,152.21,152.01,152.13,145503.0
2024-10-28 15:20:00,152.14,152.35,152.04,152.05,113788.0,152.14,152.35,152.04,152.05,113788.0
2024-10-28 15:25:00,152.07,152.09,151.76,151.88,392197.0,152.07,152.09,151.76,151.88,392197.0
2024-10-28 15:30:00,151.88,152.05,151.81,151.83,261185.0,151.88,152.05,151.81,151.83,261185.0
2024-10-28 15:35:00,151.83,151.9,151.5,151.59,423029.0,151.83,151.9,151.5,151.59,423029.0
2024-10-28 15:40:00,151.59,151.79,151.3,151.34,495440.0,151.59,151.79,151.3,151.34,495440.0
2024-10-28 15:45:00,151.35,151.37,150.75,150.85,763984.0,151.35,151.37,150.75,150.85,763984.0
2024-10-28 15:50:00,150.88,151.2,150.75,150.91,754344.0,150.88,151.2,150.75,150.91,754344.0
2024-10-28 15:55:00,150.92,151.31,150.61,150.72,1471292.0,150.92,151.31,150.61,150.72,1471292.0
2024-10-29 09:30:00,147.75,150.9,147.58,150.13,4135005.0,147.75,150.9,147.58,150.13,4135005.0
2024-10-29 09:35:00,150.1,150.35,148.99,150.07,1749425.0,150.1,150.35,148.99,150.07,1749425.0
2024-10-29 09:40:00,150.07,150.88,150.03,150.45,1566101.0,150.07,150.88,150.03,150.45,1566101.0
2024-10-29 09:45:00,150.46,151.89,150.41,151.84,1465454.0,150.46,151.89,150.41,151.84,1465454.0
2024-10-29 09:50:00,151.84,152.41,151.58,152.27,1424418.0,151.84,152.41,151.58,152.27,1424418.0
2024-10-29 09:55:00,152.25,152.39,151.38,151.58,755672.0,152.25,152.39,151.38,151.58,755672.0
2024-10-29 10:00:00,151.55,152.03,151.25,152.01,712289.0,151.55,152.03,151.25,152.01,712289.0
2024-10-29 10:05:00,152.0,152.74,151.67,152.67,662593.0,152.0,152.74,151.67,152.67,662593.0
2024-10-29 10:10:00,152.64,152.84,152.13,152.16,768422.0,152.64,152.84,152.13,152.16,768422.0
2024-10-29 10:15:00,152.16,152.69,151.8,152.19,656868.0,152.16,152.69,151.8,152.19,656868.0
2024-10-29 10:20:00,152.17,153.0,152.11,152.99,634572.0,152.17,153.0,152.11,152.99,634572.0
2024-10-29 10:25:00,153.0,153.75,152.95,153.24,882340.0,153.0,153.75,152.95,153.24,882340.0
2024-10-29 10:30:00,153.29,153.82,153.18,153.59,619147.0,153.29,153.82,153.18,153.59,619147.0
2024-10-29 10:35:00,153.59,153.81,153.38,153.68,557107.0,153.59,153.81,153.38,153.68,557107.0
2024-10-29 10:40:00,153.67,154.27,153.62,154.18,703563.0,153.67,154.27,153.62,154.18,703563.0
2024-10-29 10:45:00,154.2,154.5,153.76,154.26,575708.0,154.2,154.5,153.76,154.26,575708.0
2024-10-29 10:50:00,154.27,154.69,154.07,154.55,475727.0,154.27,154.69,154.07,154.55,475727.0
2024-10-29 10:55:00,154.55,155.54,154.53,155.01,1008479.0,154.55,155.54,154.53,155.01,1008479.0
2024-10-29 11:00:00,155.01,155.93,154.83,155.24,826823.0,155.01,155.93,154.83,155.24,826823.0
2024-10-29 11:05:00,155.17,155.3,154.75,154.91,607812.0,155.17,155.3,154.75,154.91,607812.0
2024-10-29 11:10:00,154.91,154.96,153.67,153.83,718099.0,154.91,154.96,153.67,153.83,718099.0
2024-10-29 11:15:00,153.88,154.45,153.64,154.26,491124.0,153.88,154.45,153.64,154.26,491124.0
2024-10-29 11:20:00,154.27,154.87,154.0,154.79,373705.0,154.27,154.87,154.0,154.79,373705.0
2024-10-29 11:25:00,154.79,155.29,154.63,155.25,753787.0,154.79,155.29,154.63,155.25,753787.0
2024-10-29 11:30:00,155.25,155.55,154.94,155.04,728472.0,155.25,155.55,154.94,155.04,728472.0
2024-10-29 11:35:00,155.06,155.64,155.05,155.48,316042.0,155.06,155.64,155.05,155.48,316042.0
2024-10-29 11:40:00,155.48,155.76,155.41,155.69,315140.0,155.48,155.76,155.41,155.69,315140.0
2024-10-29 11:45:00,155.69,155.99,155.2,155.22,404231.0,155.69,155.99,155.2,155.22,404231.0
2024-10-29 11:50:00,155.22,155.25,154.63,154.91,303146.0,155.22,155.25,154.63,154.91,303146.0
2024-10-29 11:55:00,154.91,154.98,154.75,154.76,185121.0,154.91,154.98,154.75,154.76,185121.0
2024-10-29 12:00:00,154.74,154.87,154.25,154.44,212125.0,154.74,154.87,154.25,154.44,212125.0
2024-10-29 12:05:00,154.4,154.5,154.18,154.38,256839.0,154.4,154.5,154.18,154.38,256839.0
2024-10-29 12:10:00,154.36,154.56,153.75,154.1,410725.0,154.36,154.56,153.75,154.1,410725.0
2024-10-29 12:15:00,154.1,154.21,153.03,153.44,340445.0,154.1,154.21,153.03,153.44,340445.0
2024-10-29 12:20:00,153.4,153.5,153.04,153.24,237418.0,153.4,153.5,153.04,153.24,237418.0
2024-10-29 12:25:00,153.2,153.23,152.83,152.93,360791.0,153.2,153.23,152.83,152.93,360791.0
2024-10-29 12:30:00,152.96,153.0,152.27,152.57,463662.0,152.96,153.0,152.27,152.57,463662.0
2024-10-29 12:35:00,152.56,152.64,152.23,152.52,237751.0,152.56,152.64,152.23,152.52,237751.0
2024-10-29 12:40:00,152.51,153.4,152.31,153.39,519244.0,152.51,153.4,152.31,153.39,519244.0
2024-10-29 12:45:00,153.37,153.82,153.24,153.58,392596.0,153.37,153.82,153.24,153.58,392596.0
2024-10-29 12:50:00,153.59,153.89,153.41,153.54,412496.0,153.59,153.89,153.41,153.54,412496.0
2024-10-29 12:55:00,153.58,153.68,153.12,153.25,288619.0,153.58,153.68,153.12,153.25,288619.0
2024-10-29 13:00:00,153.19,153.45,153.0,153.14,236305.0,153.19,153.45,153.0,153.14,236305.0
2024-10-29 13:05:00,153.15,153.44,153.0,153.25,247452.0,153.15,153.44,153.0,153.25,247452.0
2024-10-29 13:10:00,153.22,154.0,153.21,153.93,265080.0,153.22,154.0,153.21,153.93,265080.0
2024-10-29 13:15:00,153.88,154.18,153.77,153.9,283053.0,153.88,154.18,153.77,153.9,283053.0
2024-10-29 13:20:00,153.91,154.07,153.52,154.07,223793.0,153.91,154.07,153.52,154.07,223793.0
2024-10-29 13:25:00,154.06,154.69,153.95,154.59,282353.0,154.06,154.69,153.95,154.59,282353.0
2024-10-29 13:30:00,154.62,154.85,154.5,154.63,261527.0,154.62,154.85,154.5,154.63,261527.0
2024-10-29 13:35:00,154.64,154.87,154.47,154.81,161070.0,154.64,154.87,154.47,154.81,161070.0
2024-10-29 13:40:00,154.81,154.82,154.51,154.59,173139.0,154.81,154.82,154.51,154.59,173139.0
2024-10-29 13:45:00,154.58,154.8,154.46,154.61,246616.0,154.58,154.8,154.46,154.61,246616.0
2024-10-29 13:50:00,154.61,154.8,154.24,154.32,190814.0,154.61,154.8,154.24,154.32,190814.0
2024-10-29 13:55:00,154.37,154.5,154.22,154.46,187131.0,154.37,154.5,154.22,154.46,187131.0
2024-10-29 14:00:00,154.45,154.52,154.15,154.36,132770.0,154.45,154.52,154.15,154.36,132770.0
2024-10-29 14:05:00,154.37,154.43,154.03,154.09,143069.0,154.37,154.43,154.03,154.09,143069.0
2024-10-29 14:10:00,154.09,154.36,153.95,153.97,167319.0,154.09,154.36,153.95,153.97,167319.0
2024-10-29 14:15:00,153.96,153.97,153.46,153.63,215085.0,153.96,153.97,153.46,153.63,215085.0
2024-10-29 14:20:00,153.62,153.85,153.41,153.44,146469.0,153.62,153.85,153.41,153.44,146469.0
2024-10-29 14:25:00,153.44,153.73,153.41,153.64,137355.0,153.44,153.73,153.41,153.64,137355.0
2024-10-29 14:30:00,153.64,153.67,153.24,153.4,179658.0,153.64,153.67,153.24,153.4,179658.0
2024-10-29 14:35:00,153.4,153.79,153.31,153.52,175710.0,153.4,153.79,153.31,153.52,175710.0
2024-10-29 14:40:00,153.5,154.09,153.47,153.97,248672.0,153.5,154.09,153.47,153.97,248672.0
2024-10-29 14:45:00,153.94,154.24,153.64,153.69,198900.0,153.94,154.24,153.64,153.69,198900.0
2024-10-29 14:50:00,153.64,153.7,153.32,153.54,177089.0,153.64,153.7,153.32,153.54,177089.0
2024-10-29 14:55:00,153.54,153.83,153.4,153.78,129231.0,153.54,153.83,153.4,153.78,129231.0
2024-10-29 15:00:00,153.76,153.99,153.61,153.82,156338.0,153.76,153.99,153.61,153.82,156338.0
2024-10-29 15:05:00,153.84,154.17,153.61,153.98,382127.0,153.84,154.17,153.61,153.98,382127.0
2024-10-29 15:10:00,153.97,154.24,153.83,153.83,238905.0,153.97,154.24,153.83,153.83,238905.0
2024-10-29 15:15:00,153.84,154.45,153.78,154.4,259640.0,153.84,154.45,153.78,154.4,259640.0
2024-10-29 15:20:00,154.41,154.8,154.4,154.61,251126.0,154.41,154.8,154.4,154.61,251126.0
2024-10-29 15:25:00,154.58,154.62,154.38,154.49,266381.0,154.58,154.62,154.38,154.49,266381.0
2024-10-29 15:30:00,154.49,154.61,154.28,154.46,350283.0,154.49,154.61,154.28,154.46,350283.0
2024-10-29 15:35:00,154.45,154.64,154.28,154.34,326673.0,154.45,154.64,154.28,154.34,326673.0
2024-10-29 15:40:00,154.34,154.45,154.08,154.1,400123.0,154.34,154.45,154.08,154.1,400123.0
2024-10-29 15:45:00,154.09,154.12,153.44,153.58,443004.0,154.09,154.12,153.44,153.58,443004.0
2024-10-29 15:50:00,153.53,153.79,153.3,153.67,654774.0,153.53,153.79,153.3,153.67,654774.0
2024-10-29 15:55:00,153.67,153.69,152.93,153.04,1758958.0,153.67,153.69,152.93,153.04,1758958.0
2024-10-30 09:30:00,152.51,154.61,152.51,153.96,985911.0,152.51,154.61,152.51,153.96,985911.0
2024-10-30 09:35:00,153.96,154.96,153.56,154.87,616223.0,153.96,154.96,153.56,154.87,616223.0
2024-10-30 09:40:00,154.81,154.96,154.03,154.44,489247.0,154.81,154.96,154.03,154.44,489247.0
2024-10-30 09:45:00,154.44,154.78,153.97,154.71,347097.0,154.44,154.78,153.97,154.71,347097.0
2024-10-30 09:50:00,154.68,155.19,154.68,154.82,448252.0,154.68,155.19,154.68,154.82,448252.0
2024-10-30 09:55:00,154.87,155.58,154.86,155.55,403663.0,154.87,155.58,154.86,155.55,403663.0
2024-10-30 10:00:00,155.55,155.64,154.94,155.11,417298.0,155.55,155.64,154.94,155.11,417298.0
2024-10-30 10:05:00,155.07,155.14,154.6,154.95,345270.0,155.07,155.14,154.6,154.95,345270.0
2024-10-30 10:10:00,154.95,155.52,154.74,155.44,237617.0,154.95,155.52,154.74,155.44,237617.0
2024-10-30 10:15:00,155.45,155.5,153.81,153.9,287291.0,155.45,155.5,153.81,153.9,287291.0
2024-10-30 10:20:00,153.83,154.36,153.82,154.2,278073.0,153.83,154.36,153.82,154.2,278073.0
2024-10-30 10:25:00,154.18,154.78,154.16,154.78,168167.0,154.18,154.78,154.16,154.78,168167.0
2024-10-30 10:30:00,154.78,154.92,154.57,154.85,148373.0,154.78,154.92,154.57,154.85,148373.0
2024-10-30 10:35:00,154.86,155.0,154.69,154.81,172403.0,154.86,155.0,154.69,154.81,172403.0
2024-10-30 10:40:00,154.81,154.97,154.4,154.69,163265.0,154.81,154.97,154.4,154.69,163265.0
2024-10-30 10:45:00,154.68,154.69,154.05,154.51,114273.0,154.68,154.69,154.05,154.51,114273.0
2024-10-30 10:50:00,154.55,154.8,154.33,154.7,206535.0,154.55,154.8,154.33,154.7,206535.0
2024-10-30 10:55:00,154.7,155.2,154.7,155.18,235983.0,154.7,155.2,154.7,155.18,235983.0
2024-10-30 11:00:00,155.16,155.54,154.81,154.88,246898.0,155.16,155.54,154.81,154.88,246898.0
2024-10-30 11:05:00,154.88,155.22,154.51,155.17,148551.0,154.88,155.22,154.51,155.17,148551.0
2024-10-30 11:10:00,155.17,155.4,154.99,155.13,177325.0,155.17,155.4,154.99,155.13,177325.0
2024-10-30 11:15:00,155.1,155.42,154.98,155.32,147403.0,155.1,155.42,154.98,155.32,147403.0
2024-10-30 11:20:00,155.32,155.36,154.81,155.13,150470.0,155.32,155.36,154.81,155.13,150470.0
2024-10-30 11:25:00,155.12,155.43,155.09,155.25,145910.0,155.12,155.43,155.09,155.25,145910.0
2024-10-30 11:30:00,155.3,155.48,154.91,155.41,266375.0,155.3,155.48,154.91,155.41,266375.0
2024-10-30 11:35:00,155.4,155.71,155.32,155.68,222782.0,155.4,155.71,155.32,155.68,222782.0
2024-10-30 11:40:00,155.7,155.93,155.62,155.84,206221.0,155.7,155.93,155.62,155.84,206221.0
2024-10-30 11:45:00,155.86,155.92,155.5,155.87,228732.0,155.86,155.92,155.5,155.87,228732.0
2024-10-30 11:50:00,155.87,155.98,155.75,155.87,179468.0,155.87,155.98,155.75,155.87,179468.0
2024-10-30 11:55:00,155.9,155.92,155.69,155.88,149655.0,155.9,155.92,155.69,155.88,149655.0
2024-10-30 12:00:00,155.86,155.95,155.48,155.55,182204.0,155.86,155.95,155.48,155.55,182204.0
2024-10-30 12:05:00,155.56,155.63,155.43,155.49,92780.0,155.56,155.63,155.43,155.49,92780.0
2024-10-30 12:10:00,155.46,155.48,155.05,155.22,182837.0,155.46,155.48,155.05,155.22,182837.0
2024-10-30 12:15:00,155.22,155.47,155.13,155.24,102203.0,155.22,155.47,155.13,155.24,102203.0
2024-10-30 12:20:00,155.24,155.24,155.07,155.12,81721.0,155.24,155.24,155.07,155.12,81721.0
2024-10-30 12:25:00,155.12,155.37,155.04,155.27,108104.0,155.12,155.37,155.04,155.27,108104.0
2024-10-30 12:30:00,155.26,155.74,155.26,155.71,171891.0,155.26,155.74,155.26,155.71,171891.0
2024-10-30 12:35:00,155.71,155.9,155.64,155.78,192607.0,155.71,155.9,155.64,155.78,192607.0
2024-10-30 12:40:00,155.78,156.0,155.7,156.0,358149.0,155.78,156.0,155.7,156.0,358149.0
2024-10-30 12:45:00,156.0,156.91,155.95,156.74,411737.0,156.0,156.91,155.95,156.74,411737.0
2024-10-30 12:50:00,156.77,156.77,156.22,156.64,290101.0,156.77,156.77,156.22,156.64,290101.0
2024-10-30 12:55:00,156.65,156.71,156.2,156.28,198837.0,156.65,156.71,156.2,156.28,198837.0
2024-10-30 13:00:00,156.29,156.52,156.08,156.5,231247.0,156.29,156.52,156.08,156.5,231247.0
2024-10-30 13:05:00,156.44,156.72,156.38,156.5,167765.0,156.44,156.72,156.38,156.5,167765.0
2024-10-30 13:10:00,156.52,156.76,156.13,156.14,139755.0,156.52,156.76,156.13,156.14,139755.0
2024-10-30 13:15:00,156.15,156.33,155.91,156.09,120749.0,156.15,156.33,155.91,156.09,120749.0
2024-10-30 13:20:00,156.12,156.18,155.88,155.93,125874.0,156.12,156.18,155.88,155.93,125874.0
2024-10-30 13:25:00,155.93,156.11,155.67,155.69,144831.0,155.93,156.11,155.67,155.69,144831.0
2024-10-30 13:30:00,155.69,155.7,155.06,155.11,175221.0,155.69,155.7,155.06,155.11,175221.0
2024-10-30 13:35:00,155.15,155.79,155.11,155.76,155658.0,155.15,155.79,155.11,155.76,155658.0
2024-10-30 13:40:00,155.76,156.09,155.62,155.88,157677.0,155.76,156.09,155.62,155.88,157677.0
2024-10-30 13:45:00,155.88,155.9,155.57,155.7,103485.0,155.88,155.9,155.57,155.7,103485.0
2024-10-30 13:50:00,155.69,155.87,155.65,155.7,107338.0,155.69,155.87,155.65,155.7,107338.0
2024-10-30 13:55:00,155.69,155.98,155.63,155.85,117308.0,155.69,155.98,155.63,155.85,117308.0
2024-10-30 14:00:00,155.86,156.0,155.67,155.92,158921.0,155.86,156.0,155.67,155.92,158921.0
2024-10-30 14:05:00,155.92,156.22,155.89,156.16,143415.0,155.92,156.22,155.89,156.16,143415.0
2024-10-30 14:10:00,156.17,156.49,156.12,156.45,136011.0,156.17,156.49,156.12,156.45,136011.0
2024-10-30 14:15:00,156.47,156.54,156.12,156.23,162463.0,156.47,156.54,156.12,156.23,162463.0
2024-10-30 14:20:00,156.24,156.4,155.85,156.31,185400.0,156.24,156.4,155.85,156.31,185400.0
2024-10-30 14:25:00,156.31,156.34,155.63,155.66,150124.0,156.31,156.34,155.63,155.66,150124.0
2024-10-30 14:30:00,155.66,156.12,155.58,155.99,127359.0,155.66,156.12,155.58,155.99,127359.0
2024-10-30 14:35:00,156.0,156.27,155.96,156.19,161641.0,156.0,156.27,155.96,156.19,161641.0
2024-10-30 14:40:00,156.19,156.28,156.01,156.14,120057.0,156.19,156.28,156.01,156.14,120057.0
2024-10-30 14:45:00,156.13,156.45,156.1,156.37,108384.0,156.13,156.45,156.1,156.37,108384.0
2024-10-30 14:50:00,156.37,156.42,156.09,156.37,194064.0,156.37,156.42,156.09,156.37,194064.0
2024-10-30 14:55:00,156.39,156.53,156.25,156.29,188234.0,156.39,156.53,156.25,156.29,188234.0
2024-10-30 15:00:00,156.26,156.29,155.2,155.47,132281.0,156.26,156.29,155.2,155.47,132281.0
2024-10-30 15:05:00,155.41,155.98,155.36,155.97,142980.0,155.41,155.98,155.36,155.97,142980.0
2024-10-30 15:10:00,155.95,155.98,155.65,155.78,120722.0,155.95,155.98,155.65,155.78,120722.0
2024-10-30 15:15:00,155.79,156.11,155.76,155.84,148610.0,155.79,156.11,155.76,155.84,148610.0
2024-10-30 15:20:00,155.83,156.04,155.55,155.68,203272.0,155.83,156.04,155.55,155.68,203272.0
2024-10-30 15:25:00,155.68,156.01,155.5,155.53,247420.0,155.68,156.01,155.5,155.53,247420.0
2024-10-30 15:30:00,155.51,155.74,155.27,155.27,243612.0,155.51,155.74,155.27,155.27,243612.0
2024-10-30 15:35:00,155.28,155.3,154.58,154.62,313400.0,155.28,155.3,154.58,154.62,313400.0
2024-10-30 15:40:00,154.62,154.88,154.43,154.54,390348.0,154.62,154.88,154.43,154.54,390348.0
2024-10-30 15:45:00,154.55,154.69,154.3,154.42,301879.0,154.55,154.69,154.3,154.42,301879.0
2024-10-30 15:50:00,154.41,154.45,153.97,154.26,518887.0,154.41,154.45,153.97,154.26,518887.0
2024-10-30 15:55:00,154.28,154.57,153.73,154.22,1675994.0,154.28,154.57,153.73,154.22,1675994.0
2024-10-31 09:30:00,154.31,154.48,152.58,153.81,568223.0,154.31,154.48,152.58,153.81,568223.0
2024-10-31 09:35:00,154.06,154.06,152.2,152.4,343765.0,154.06,154.06,152.2,152.4,343765.0
2024-10-31 09:40:00,152.36,152.71,151.69,152.35,426876.0,152.36,152.71,151.69,152.35,426876.0
2024-10-31 09:45:00,152.35,152.39,151.21,151.47,309587.0,152.35,152.39,151.21,151.47,309587.0
2024-10-31 09:50:00,151.48,151.57,150.95,151.46,335421.0,151.48,151.57,150.95,151.46,335421.0
2024-10-31 09:55:00,151.47,151.98,151.4,151.79,287762.0,151.47,151.98,151.4,151.79,287762.0
2024-10-31 10:00:00,151.78,151.81,151.34,151.58,370753.0,151.78,151.81,151.34,151.58,370753.0
2024-10-31 10:05:00,151.52,151.6,150.88,151.54,258917.0,151.52,151.6,150.88,151.54,258917.0
2024-10-31 10:10:00,151.54,151.66,150.8,150.88,296970.0,151.54,151.66,150.8,150.88,296970.0
2024-10-31 10:15:00,150.9,151.83,150.9,151.75,174086.0,150.9,151.83,150.9,151.75,174086.0
2024-10-31 10:20:00,151.75,152.05,151.58,151.83,143090.0,151.75,152.05,151.58,151.83,143090.0
2024-10-31 10:25:00,151.84,151.92,151.32,151.44,108865.0,151.84,151.92,151.32,151.44,108865.0
2024-10-31 10:30:00,151.47,151.6,151.2,151.3,107647.0,151.47,151.6,151.2,151.3,107647.0
2024-10-31 10:35:00,151.33,151.36,150.88,150.9,191111.0,151.33,151.36,150.88,150.9,191111.0
2024-10-31 10:40:00,150.89,150.96,150.53,150.56,159988.0,150.89,150.96,150.53,150.56,159988.0
2024-10-31 10:45:00,150.56,150.69,149.52,149.55,362687.0,150.56,150.69,149.52,149.55,362687.0
2024-10-31 10:50:00,149.51,149.68,149.09,149.16,334406.0,149.51,149.68,149.09,149.16,334406.0
2024-10-31 10:55:00,149.13,149.35,148.88,148.97,254242.0,149.13,149.35,148.88,148.97,254242.0
2024-10-31 11:00:00,148.98,149.0,148.16,148.19,446938.0,148.98,149.0,148.16,148.19,446938.0
2024-10-31 11:05:00,148.15,148.48,147.88,147.97,470119.0,148.15,148.48,147.88,147.97,470119.0
2024-10-31 11:10:00,147.95,148.52,147.9,148.39,380339.0,147.95,148.52,147.9,148.39,380339.0
2024-10-31 11:15:00,148.39,148.79,148.26,148.72,336637.0,148.39,148.79,148.26,148.72,336637.0
2024-10-31 11:20:00,148.72,149.2,148.6,149.08,335427.0,148.72,149.2,148.6,149.08,335427.0
2024-10-31 11:25:00,149.08,149.38,148.97,149.19,209616.0,149.08,149.38,148.97,149.19,209616.0
2024-10-31 11:30:00,149.23,149.5,149.14,149.33,138274.0,149.23,149.5,149.14,149.33,138274.0
2024-10-31 11:35:00,149.32,149.37,149.04,149.13,103826.0,149.32,149.37,149.04,149.13,103826.0
2024-10-31 11:40:00,149.13,149.13,148.49,148.57,343793.0,149.13,149.13,148.49,148.57,343793.0
2024-10-31 11:45:00,148.56,148.9,148.48,148.53,143275.0,148.56,148.9,148.48,148.53,143275.0
2024-10-31 11:50:00,148.51,148.55,148.3,148.46,190027.0,148.51,148.55,148.3,148.46,190027.0
2024-10-31 11:55:00,148.46,148.7,148.14,148.7,143585.0,148.46,148.7,148.14,148.7,143585.0
2024-10-31 12:00:00,148.7,149.15,148.68,149.1,129137.0,148.7,149.15,148.68,149.1,129137.0
2024-10-31 12:05:00,149.08,149.31,148.87,149.17,154354.0,149.08,149.31,148.87,149.17,154354.0
2024-10-31 12:10:00,149.18,149.8,149.1,149.69,141997.0,149.18,149.8,149.1,149.69,141997.0
2024-10-31 12:15:00,149.69,149.9,149.5,149.85,165885.0,149.69,149.9,149.5,149.85,165885.0
2024-10-31 12:20:00,149.86,149.96,149.67,149.72,104000.0,149.86,149.96,149.67,149.72,104000.0
2024-10-31 12:25:00,149.72,150.17,149.58,150.0,165575.0,149.72,150.17,149.58,150.0,165575.0
2024-10-31 12:30:00,149.99,150.01,149.55,149.67,97844.0,149.99,150.01,149.55,149.67,97844.0
2024-10-31 12:35:00,149.7,149.9,149.57,149.77,83502.0,149.7,149.9,149.57,149.77,83502.0
2024-10-31 12:40:00,149.75,149.99,149.57,149.87,96030.0,149.75,149.99,149.57,149.87,96030.0
2024-10-31 12:45:00,149.91,149.99,149.76,149.9,60929.0,149.91,149.99,149.76,149.9,60929.0
2024-10-31 12:50:00,149.9,150.02,149.81,149.95,126257.0,149.9,150.02,149.81,149.95,126257.0
2024-10-31 12:55:00,149.93,150.15,149.76,149.91,151842.0,149.93,150.15,149.76,149.91,151842.0
2024-10-31 13:00:00,149.9,150.05,149.82,149.96,76454.0,149.9,150.05,149.82,149.96,76454.0
2024-10-31 13:05:00,149.95,150.01,149.78,149.89,54819.0,149.95,150.01,149.78,149.89,54819.0
2024-10-31 13:10:00,149.9,149.96,149.84,149.9,84733.0,149.9,149.96,149.84,149.9,84733.0
2024-10-31 13:15:00,149.91,149.97,149.74,149.78,82667.0,149.91,149.97,149.74,149.78,82667.0
2024-10-31 13:20:00,149.78,150.11,149.66,149.97,102203.0,149.78,150.11,149.66,149.97,102203.0
2024-10-31 13:25:00,149.95,149.98,149.7,149.71,91367.0,149.95,149.98,149.7,149.71,91367.0
2024-10-31 13:30:00,149.69,149.72,149.53,149.59,96537.0,149.69,149.72,149.53,149.59,96537.0
2024-10-31 13:35:00,149.59,149.69,149.54,149.62,147289.0,149.59,149.69,149.54,149.62,147289.0
2024-10-31 13:40:00,149.62,149.87,149.55,149.59,108368.0,149.62,149.87,149.55,149.59,108368.0
2024-10-31 13:45:00,149.59,149.61,149.12,149.27,100279.0,149.59,149.61,149.12,149.27,100279.0
2024-10-31 13:50:00,149.27,149.31,148.68,148.71,208855.0,149.27,149.31,148.68,148.71,208855.0
2024-10-31 13:55:00,148.71,148.92,148.52,148.71,189101.0,148.71,148.92,148.52,148.71,189101.0
2024-10-31 14:00:00,148.71,148.77,148.34,148.66,226124.0,148.71,148.77,148.34,148.66,226124.0
2024-10-31 14:05:00,148.66,148.98,148.54,148.9,149348.0,148.66,148.98,148.54,148.9,149348.0
2024-10-31 14:10:00,148.89,149.35,148.88,149.25,86960.0,148.89,149.35,148.88,149.25,86960.0
2024-10-31 14:15:00,149.26,149.32,148.9,148.96,75166.0,149.26,149.32,148.9,148.96,75166.0
2024-10-31 14:20:00,148.99,149.03,148.81,149.01,127142.0,148.99,149.03,148.81,149.01,127142.0
2024-10-31 14:25:00,149.01,149.2,148.84,149.19,175521.0,149.01,149.2,148.84,149.19,175521.0
2024-10-31 14:30:00,149.19,149.45,149.17,149.28,83893.0,149.19,149.45,149.17,149.28,83893.0
2024-10-31 14:35:00,149.3,149.42,149.04,149.37,78330.0,149.3,149.42,149.04,149.37,78330.0
2024-10-31 14:40:00,149.38,149.51,149.16,149.35,69795.0,149.38,149.51,149.16,149.35,69795.0
2024-10-31 14:45:00,149.34,149.51,149.34,149.42,59314.0,149.34,149.51,149.34,149.42,59314.0
2024-10-31 14:50:00,149.43,149.59,149.39,149.43,79778.0,149.43,149.59,149.39,149.43,79778.0
2024-10-31 14:55:00,149.44,149.55,149.36,149.54,59370.0,149.44,149.55,149.36,149.54,59370.0
2024-10-31 15:00:00,149.55,149.56,149.35,149.41,64069.0,149.55,149.56,149.35,149.41,64069.0
2024-10-31 15:05:00,149.42,149.52,149.38,149.47,52008.0,149.42,149.52,149.38,149.47,52008.0
2024-10-31 15:10:00,149.47,149.48,149.24,149.28,83071.0,149.47,149.48,149.24,149.28,83071.0
2024-10-31 15:15:00,149.28,149.46,149.17,149.46,127181.0,149.28,149.46,149.17,149.46,127181.0
2024-10-31 15:20:00,149.46,149.52,149.21,149.33,92022.0,149.46,149.52,149.21,149.33,92022.0
2024-10-31 15:25:00,149.33,149.34,148.9,148.92,95262.0,149.33,149.34,148.9,148.92,95262.0
2024-10-31 15:30:00,148.93,148.96,148.73,148.78,127668.0,148.93,148.96,148.73,148.78,127668.0
2024-10-31 15:35:00,148.81,148.9,148.57,148.68,132637.0,148.81,148.9,148.57,148.68,132637.0
2024-10-31 15:40:00,148.67,149.08,148.52,149.08,190638.0,148.67,149.08,148.52,149.08,190638.0
2024-10-31 15:45:00,149.08,149.35,149.01,149.27,177646.0,149.08,149.35,149.01,149.27,177646.0
2024-10-31 15:50:00,149.29,149.6,149.17,149.34,289851.0,149.29,149.6,149.17,149.34,289851.0
2024-10-31 15:55:00,149.35,149.83,149.25,149.31,754095.0,149.35,149.83,149.25,149.31,754095.0
2024-11-01 09:30:00,152.78,153.26,151.23,152.58,959746.0,152.78,153.26,151.23,152.58,959746.0
2024-11-01 09:35:00,152.52,152.87,151.56,152.37,300204.0,152.52,152.87,151.56,152.37,300204.0
2024-11-01 09:40:00,152.44,152.6,151.6,151.9,339566.0,152.44,152.6,151.6,151.9,339566.0
2024-11-01 09:45:00,152.0,152.63,151.95,152.59,261467.0,152.0,152.63,151.95,152.59,261467.0
2024-11-01 09:50:00,152.6,152.87,152.25,152.5,239322.0,152.6,152.87,152.25,152.5,239322.0
2024-11-01 09:55:00,152.54,152.54,152.2,152.53,184472.0,152.54,152.54,152.2,152.53,184472.0
2024-11-01 10:00:00,152.55,152.93,152.41,152.6,206049.0,152.55,152.93,152.41,152.6,206049.0
2024-11-01 10:05:00,152.58,152.96,152.58,152.87,171334.0,152.58,152.96,152.58,152.87,171334.0
2024-11-01 10:10:00,152.85,152.9,152.57,152.75,166338.0,152.85,152.9,152.57,152.75,166338.0
2024-11-01 10:15:00,152.75,153.38,152.72,153.34,304447.0,152.75,153.38,152.72,153.34,304447.0
2024-11-01 10:20:00,153.35,153.85,153.11,153.76,291390.0,153.35,153.85,153.11,153.76,291390.0
2024-11-01 10:25:00,153.75,154.0,153.37,153.93,302826.0,153.75,154.0,153.37,153.93,302826.0
2024-11-01 10:30:00,153.98,154.41,153.79,154.29,352094.0,153.98,154.41,153.79,154.29,352094.0
2024-11-01 10:35:00,154.32,154.35,153.88,153.92,225447.0,154.32,154.35,153.88,153.92,225447.0
2024-11-01 10:40:00,153.9,154.0,153.68,153.86,202576.0,153.9,154.0,153.68,153.86,202576.0
2024-11-01 10:45:00,153.88,154.08,153.5,154.04,259237.0,153.88,154.08,153.5,154.04,259237.0
2024-11-01 10:50:00,154.03,154.5,153.8,154.38,286703.0,154.03,154.5,153.8,154.38,286703.0
2024-11-01 10:55:00,154.36,154.95,154.35,154.92,300505.0,154.36,154.95,154.35,154.92,300505.0
2024-11-01 11:00:00,154.91,154.93,154.36,154.41,209122.0,154.91,154.93,154.36,154.41,209122.0
2024-11-01 11:05:00,154.4,154.42,154.03,154.04,128926.0,154.4,154.42,154.03,154.04,128926.0
2024-11-01 11:10:00,154.03,154.54,154.03,154.46,110259.0,154.03,154.54,154.03,154.46,110259.0
2024-11-01 11:15:00,154.44,154.74,154.38,154.69,106656.0,154.44,154.74,154.38,154.69,106656.0
2024-11-01 11:20:00,154.68,155.01,154.46,154.82,239141.0,154.68,155.01,154.46,154.82,239141.0
2024-11-01 11:25:00,154.85,155.32,154.73,155.3,215407.0,154.85,155.32,154.73,155.3,215407.0
2024-11-01 11:30:00,155.32,155.59,155.03,155.52,261734.0,155.32,155.59,155.03,155.52,261734.0
2024-11-01 11:35:00,155.53,155.95,155.46,155.82,320628.0,155.53,155.95,155.46,155.82,320628.0
2024-11-01 11:40:00,155.79,156.0,155.32,155.37,302837.0,155.79,156.0,155.32,155.37,302837.0
2024-11-01 11:45:00,155.41,155.69,155.26,155.53,133697.0,155.41,155.69,155.26,155.53,133697.0
2024-11-01 11:50:00,155.49,155.54,155.13,155.4,96893.0,155.49,155.54,155.13,155.4,96893.0
2024-11-01 11:55:00,155.36,155.48,154.85,154.91,119806.0,155.36,155.48,154.85,154.91,119806.0
2024-11-01 12:00:00,154.94,155.22,154.73,155.15,138823.0,154.94,155.22,154.73,155.15,138823.0
2024-11-01 12:05:00,155.17,155.24,154.5,154.63,161530.0,155.17,155.24,154.5,154.63,161530.0
2024-11-01 12:10:00,154.63,154.72,154.45,154.57,100225.0,154.63,154.72,154.45,154.57,100225.0
2024-11-01 12:15:00,154.56,154.67,154.23,154.65,130933.0,154.56,154.67,154.23,154.65,130933.0
2024-11-01 12:20:00,154.6,154.66,154.05,154.12,89728.0,154.6,154.66,154.05,154.12,89728.0
2024-11-01 12:25:00,154.14,154.16,153.76,153.84,161217.0,154.14,154.16,153.76,153.84,161217.0
2024-11-01 12:30:00,153.89,154.07,153.82,153.92,97004.0,153.89,154.07,153.82,153.92,97004.0
2024-11-01 12:35:00,153.93,154.22,153.7,154.07,116338.0,153.93,154.22,153.7,154.07,116338.0
2024-11-01 12:40:00,154.07,154.21,153.7,153.73,98909.0,154.07,154.21,153.7,153.73,98909.0
2024-11-01 12:45:00,153.74,154.22,153.67,154.15,102800.0,153.74,154.22,153.67,154.15,102800.0
2024-11-01 12:50:00,154.14,154.23,153.97,154.15,88137.0,154.14,154.23,153.97,154.15,88137.0
2024-11-01 12:55:00,154.12,154.65,154.12,154.62,124648.0,154.12,154.65,154.12,154.62,124648.0
2024-11-01 13:00:00,154.59,154.63,154.44,154.48,51519.0,154.59,154.63,154.44,154.48,51519.0
2024-11-01 13:05:00,154.53,154.54,154.21,154.31,49475.0,154.53,154.54,154.21,154.31,49475.0
2024-11-01 13:10:00,154.3,154.71,154.3,154.69,67087.0,154.3,154.71,154.3,154.69,67087.0
2024-11-01 13:15:00,154.7,154.85,154.59,154.83,58941.0,154.7,154.85,154.59,154.83,58941.0
2024-11-01 13:20:00,154.83,155.17,154.75,155.06,123398.0,154.83,155.17,154.75,155.06,123398.0
2024-11-01 13:25:00,155.05,155.21,154.77,155.05,204802.0,155.05,155.21,154.77,155.05,204802.0
2024-11-01 13:30:00,155.07,155.11,154.54,154.57,77425.0,155.07,155.11,154.54,154.57,77425.0
2024-11-01 13:35:00,154.57,154.77,154.31,154.5,148315.0,154.57,154.77,154.31,154.5,148315.0
2024-11-01 13:40:00,154.55,154.56,154.01,154.04,81672.0,154.55,154.56,154.01,154.04,81672.0
2024-11-01 13:45:00,154.05,154.15,153.86,154.08,113921.0,154.05,154.15,153.86,154.08,113921.0
2024-11-01 13:50:00,154.07,154.3,154.04,154.22,65270.0,154.07,154.3,154.04,154.22,65270.0
2024-11-01 13:55:00,154.22,154.25,153.59,153.59,123363.0,154.22,154.25,153.59,153.59,123363.0
2024-11-01 14:00:00,153.59,153.91,153.51,153.89,85636.0,153.59,153.91,153.51,153.89,85636.0
2024-11-01 14:05:00,153.89,153.92,153.5,153.62,89936.0,153.89,153.92,153.5,153.62,89936.0
2024-11-01 14:10:00,153.64,153.7,153.54,153.56,58913.0,153.64,153.7,153.54,153.56,58913.0
2024-11-01 14:15:00,153.56,153.83,153.3,153.42,176799.0,153.56,153.83,153.3,153.42,176799.0
2024-11-01 14:20:00,153.39,153.73,153.34,153.69,119898.0,153.39,153.73,153.34,153.69,119898.0
2024-11-01 14:25:00,153.72,154.05,153.58,154.03,108403.0,153.72,154.05,153.58,154.03,108403.0
2024-11-01 14:30:00,154.04,154.19,153.75,154.1,79646.0,154.04,154.19,153.75,154.1,79646.0
2024-11-01 14:35:00,154.11,154.35,154.1,154.3,56158.0,154.11,154.35,154.1,154.3,56158.0
2024-11-01 14:40:00,154.3,154.44,154.09,154.34,54334.0,154.3,154.44,154.09,154.34,54334.0
2024-11-01 14:45:00,154.34,154.75,154.25,154.7,106178.0,154.34,154.75,154.25,154.7,106178.0
2024-11-01 14:50:00,154.72,154.88,154.52,154.65,112927.0,154.72,154.88,154.52,154.65,112927.0
2024-11-01 14:55:00,154.64,154.77,154.64,154.67,57949.0,154.64,154.77,154.64,154.67,57949.0
2024-11-01 15:00:00,154.64,154.7,154.38,154.53,69375.0,154.64,154.7,154.38,154.53,69375.0
2024-11-01 15:05:00,154.54,154.79,154.47,154.78,76230.0,154.54,154.79,154.47,154.78,76230.0
2024-11-01 15:10:00,154.78,154.81,154.45,154.48,88928.0,154.78,154.81,154.45,154.48,88928.0
2024-11-01 15:15:00,154.46,154.48,154.13,154.13,124487.0,154.46,154.48,154.13,154.13,124487.0
2024-11-01 15:20:00,154.16,154.29,154.02,154.07,115569.0,154.16,154.29,154.02,154.07,115569.0
2024-11-01 15:25:00,154.07,154.16,153.9,153.98,112607.0,154.07,154.16,153.9,153.98,112607.0
2024-11-01 15:30:00,153.98,154.17,153.83,154.14,124184.0,153.98,154.17,153.83,154.14,124184.0
2024-11-01 15:35:00,154.15,154.29,154.06,154.18,92378.0,154.15,154.29,154.06,154.18,92378.0
2024-11-01 15:40:00,154.16,154.27,154.06,154.17,137353.0,154.16,154.27,154.06,154.17,137353.0
2024-11-01 15:45:00,154.17,154.43,154.17,154.39,149978.0,154.17,154.43,154.17,154.39,149978.0
2024-11-01 15:50:00,154.38,154.76,154.28,154.74,246320.0,154.38,154.76,154.28,154.74,246320.0
2024-11-01 15:55:00,154.74,154.82,154.51,154.65,490150.0,154.74,154.82,154.51,154.65,490150.0
2024-11-04 09:30:00,154.62,155.14,152.92,153.32,420760.0,154.62,155.14,152.92,153.32,420760.0
2024-11-04 09:35:00,153.15,153.6,152.46,153.54,280713.0,153.15,153.6,152.46,153.54,280713.0
2024-11-04 09:40:00,153.5,154.37,153.44,154.33,214870.0,153.5,154.37,153.44,154.33,214870.0
2024-11-04 09:45:00,154.29,154.44,153.84,154.24,148623.0,154.29,154.44,153.84,154.24,148623.0
2024-11-04 09:50:00,154.3,154.73,154.09,154.31,137469.0,154.3,154.73,154.09,154.31,137469.0
2024-11-04 09:55:00,154.36,155.1,154.29,154.93,150995.0,154.36,155.1,154.29,154.93,150995.0
2024-11-04 10:00:00,154.96,155.3,154.79,155.29,147675.0,154.96,155.3,154.79,155.29,147675.0
2024-11-04 10:05:00,155.26,155.67,155.06,155.13,209848.0,155.26,155.67,155.06,155.13,209848.0
2024-11-04 10:10:00,155.09,155.36,154.96,155.03,108825.0,155.09,155.36,154.96,155.03,108825.0
2024-11-04 10:15:00,155.07,155.19,154.82,155.12,76953.0,155.07,155.19,154.82,155.12,76953.0
2024-11-04 10:20:00,155.12,155.7,155.08,155.33,109678.0,155.12,155.7,155.08,155.33,109678.0
2024-11-04 10:25:00,155.38,155.47,154.88,155.09,97497.0,155.38,155.47,154.88,155.09,97497.0
2024-11-04 10:30:00,155.09,155.46,154.9,155.14,135714.0,155.09,155.46,154.9,155.14,135714.0
2024-11-04 10:35:00,155.18,155.48,155.14,155.45,93255.0,155.18,155.48,155.14,155.45,93255.0
2024-11-04 10:40:00,155.45,155.88,155.42,155.77,119660.0,155.45,155.88,155.42,155.77,119660.0
2024-11-04 10:45:00,155.84,155.89,155.43,155.87,53498.0,155.84,155.89,155.43,155.87,53498.0
2024-11-04 10:50:00,155.87,156.11,155.57,156.08,183524.0,155.87,156.11,155.57,156.08,183524.0
2024-11-04 10:55:00,156.02,156.39,155.81,155.85,118539.0,156.02,156.39,155.81,155.85,118539.0
2024-11-04 11:00:00,155.86,156.15,155.69,156.08,70222.0,155.86,156.15,155.69,156.08,70222.0
2024-11-04 11:05:00,156.07,156.48,155.84,156.48,65750.0,156.07,156.48,155.84,156.48,65750.0
2024-11-04 11:10:00,156.45,156.64,156.34,156.48,142145.0,156.45,156.64,156.34,156.48,142145.0
2024-11-04 11:15:00,156.47,156.65,156.29,156.46,68539.0,156.47,156.65,156.29,156.46,68539.0
2024-11-04 11:20:00,156.46,156.72,156.34,156.47,93929.0,156.46,156.72,156.34,156.47,93929.0
2024-11-04 11:25:00,156.5,156.66,156.25,156.34,97983.0,156.5,156.66,156.25,156.34,97983.0
2024-11-04 11:30:00,156.31,156.33,155.83,155.93,116149.0,156.31,156.33,155.83,155.93,116149.0
2024-11-04 11:35:00,155.94,156.01,155.5,155.57,94798.0,155.94,156.01,155.5,155.57,94798.0
2024-11-04 11:40:00,155.5,155.75,155.37,155.46,57446.0,155.5,155.75,155.37,155.46,57446.0
2024-11-04 11:45:00,155.46,155.53,155.28,155.33,49672.0,155.46,155.53,155.28,155.33,49672.0
2024-11-04 11:50:00,155.33,155.45,155.26,155.34,42481.0,155.33,155.45,155.26,155.34,42481.0
2024-11-04 11:55:00,155.35,155.35,155.05,155.17,59885.0,155.35,155.35,155.05,155.17,59885.0
2024-11-04 12:00:00,155.14,155.22,154.95,155.01,81536.0,155.14,155.22,154.95,155.01,81536.0
2024-11-04 12:05:00,155.0,155.2,154.75,154.84,88820.0,155.0,155.2,154.75,154.84,88820.0
2024-11-04 12:10:00,154.83,155.3,154.78,155.27,50902.0,154.83,155.3,154.78,155.27,50902.0
2024-11-04 12:15:00,155.25,155.57,155.25,155.45,61190.0,155.25,155.57,155.25,155.45,61190.0
2024-11-04 12:20:00,155.38,156.04,155.38,156.0,69683.0,155.38,156.04,155.38,156.0,69683.0
2024-11-04 12:25:00,155.99,156.1,155.83,155.87,58097.0,155.99,156.1,155.83,155.87,58097.0
2024-11-04 12:30:00,155.89,156.0,155.73,155.82,35107.0,155.89,156.0,155.73,155.82,35107.0
2024-11-04 12:35:00,155.8,155.89,155.76,155.81,37945.0,155.8,155.89,155.76,155.81,37945.0
2024-11-04 12:40:00,155.84,156.07,155.83,156.02,72252.0,155.84,156.07,155.83,156.02,72252.0
2024-11-04 12:45:00,156.01,156.32,155.9,156.3,59619.0,156.01,156.32,155.9,156.3,59619.0
2024-11-04 12:50:00,156.32,156.33,155.8,156.17,124488.0,156.32,156.33,155.8,156.17,124488.0
2024-11-04 12:55:00,156.18,156.25,156.04,156.21,30151.0,156.18,156.25,156.04,156.21,30151.0
2024-11-04 13:00:00,156.22,156.25,155.94,155.97,31641.0,156.22,156.25,155.94,155.97,31641.0
2024-11-04 13:05:00,155.98,156.17,155.73,155.93,70819.0,155.98,156.17,155.73,155.93,70819.0
2024-11-04 13:10:00,155.99,156.4,155.89,156.4,62530.0,155.99,156.4,155.89,156.4,62530.0
2024-11-04 13:15:00,156.37,156.48,156.3,156.43,38023.0,156.37,156.48,156.3,156.43,38023.0
2024-11-04 13:20:00,156.45,156.6,156.13,156.17,42275.0,156.45,156.6,156.13,156.17,42275.0
2024-11-04 13:25:00,156.12,156.22,155.8,155.96,71221.0,156.12,156.22,155.8,155.96,71221.0
2024-11-04 13:30:00,155.93,156.04,155.77,155.78,54652.0,155.93,156.04,155.77,155.78,54652.0
2024-11-04 13:35:00,155.77,155.85,155.66,155.79,53665.0,155.77,155.85,155.66,155.79,53665.0
2024-11-04 13:40:00,155.84,156.06,155.81,155.96,42261.0,155.84,156.06,155.81,155.96,42261.0
2024-11-04 13:45:00,155.99,156.12,155.84,155.89,25595.0,155.99,156.12,155.84,155.89,25595.0
2024-11-04 13:50:00,155.89,155.92,155.51,155.52,51409.0,155.89,155.92,155.51,155.52,51409.0
2024-11-04 13:55:00,155.54,155.6,155.42,155.43,44189.0,155.54,155.6,155.42,155.43,44189.0
2024-11-04 14:00:00,155.43,155.59,155.38,155.46,35787.0,155.43,155.59,155.38,155.46,35787.0
2024-11-04 14:05:00,155.46,155.71,155.4,155.7,52052.0,155.46,155.71,155.4,155.7,52052.0
2024-11-04 14:10:00,155.69,155.85,155.67,155.83,28389.0,155.69,155.85,155.67,155.83,28389.0
2024-11-04 14:15:00,155.83,155.83,155.47,155.75,83160.0,155.83,155.83,155.47,155.75,83160.0
2024-11-04 14:20:00,155.77,156.0,155.76,155.95,44058.0,155.77,156.0,155.76,155.95,44058.0
2024-11-04 14:25:00,155.92,156.0,155.78,155.86,41785.0,155.92,156.0,155.78,155.86,41785.0
2024-11-04 14:30:00,155.82,156.23,155.78,156.2,97684.0,155.82,156.23,155.78,156.2,97684.0
2024-11-04 14:35:00,156.22,156.25,156.08,156.19,41577.0,156.22,156.25,156.08,156.19,41577.0
2024-11-04 14:40:00,156.19,156.33,156.13,156.17,32992.0,156.19,156.33,156.13,156.17,32992.0
2024-11-04 14:45:00,156.17,156.24,156.13,156.16,31958.0,156.17,156.24,156.13,156.16,31958.0
2024-11-04 14:50:00,156.17,156.27,156.08,156.11,32950.0,156.17,156.27,156.08,156.11,32950.0
2024-11-04 14:55:00,156.12,156.22,156.11,156.12,44050.0,156.12,156.22,156.11,156.12,44050.0
2024-11-04 15:00:00,156.11,156.2,155.94,155.97,39258.0,156.11,156.2,155.94,155.97,39258.0
2024-11-04 15:05:00,155.97,155.98,155.82,155.85,60234.0,155.97,155.98,155.82,155.85,60234.0
2024-11-04 15:10:00,155.86,155.86,155.52,155.55,43778.0,155.86,155.86,155.52,155.55,43778.0
2024-11-04 15:15:00,155.56,155.84,155.54,155.76,85699.0,155.56,155.84,155.54,155.76,85699.0
2024-11-04 15:20:00,155.75,155.77,155.43,155.48,46045.0,155.75,155.77,155.43,155.48,46045.0
2024-11-04 15:25:00,155.47,155.57,155.37,155.44,43939.0,155.47,155.57,155.37,155.44,43939.0
2024-11-04 15:30:00,155.42,155.52,155.35,155.44,63253.0,155.42,155.52,155.35,155.44,63253.0
2024-11-04 15:35:00,155.45,155.45,155.16,155.18,90506.0,155.45,155.45,155.16,155.18,90506.0
2024-11-04 15:40:00,155.19,155.61,155.13,155.56,78856.0,155.19,155.61,155.13,155.56,78856.0
2024-11-04 15:45:00,155.58,155.74,155.48,155.48,77695.0,155.58,155.74,155.48,155.48,77695.0
2024-11-04 15:50:00,155.5,155.57,155.26,155.34,101384.0,155.5,155.57,155.26,155.34,101384.0
2024-11-04 15:55:00,155.32,155.35,154.86,155.18,401657.0,155.32,155.35,154.86,155.18,401657.0
2024-11-05 09:30:00,157.47,157.66,154.01,155.31,1230926.0,157.47,157.66,154.01,155.31,1230926.0
2024-11-05 09:35:00,155.39,155.9,154.93,155.21,621491.0,155.39,155.9,154.93,155.21,621491.0
2024-11-05 09:40:00,155.18,155.39,153.7,154.52,665303.0,155.18,155.39,153.7,154.52,665303.0
2024-11-05 09:45:00,154.54,154.55,153.6,154.1,445870.0,154.54,154.55,153.6,154.1,445870.0
2024-11-05 09:50:00,154.1,154.12,152.32,152.63,804403.0,154.1,154.12,152.32,152.63,804403.0
2024-11-05 09:55:00,152.63,153.25,152.3,153.05,587292.0,152.63,153.25,152.3,153.05,587292.0
2024-11-05 10:00:00,153.08,153.78,152.85,153.75,387268.0,153.08,153.78,152.85,153.75,387268.0
2024-11-05 10:05:00,153.75,153.99,153.5,153.69,277753.0,153.75,153.99,153.5,153.69,277753.0
2024-11-05 10:10:00,153.7,153.85,153.26,153.79,228409.0,153.7,153.85,153.26,153.79,228409.0
2024-11-05 10:15:00,153.84,154.04,153.54,153.91,150124.0,153.84,154.04,153.54,153.91,150124.0
2024-11-05 10:20:00,153.94,154.34,153.87,154.32,297658.0,153.94,154.34,153.87,154.32,297658.0
2024-11-05 10:25:00,154.3,154.53,153.7,153.87,195678.0,154.3,154.53,153.7,153.87,195678.0
2024-11-05 10:30:00,153.88,153.98,153.35,153.75,205478.0,153.88,153.98,153.35,153.75,205478.0
2024-11-05 10:35:00,153.71,153.85,153.38,153.75,131026.0,153.71,153.85,153.38,153.75,131026.0
2024-11-05 10:40:00,153.78,153.78,153.2,153.61,147344.0,153.78,153.78,153.2,153.61,147344.0
2024-11-05 10:45:00,153.6,153.65,153.06,153.41,200571.0,153.6,153.65,153.06,153.41,200571.0
2024-11-05 10:50:00,153.38,153.49,152.68,152.75,261830.0,153.38,153.49,152.68,152.75,261830.0
2024-11-05 10:55:00,152.75,153.15,152.7,152.99,210685.0,152.75,153.15,152.7,152.99,210685.0
2024-11-05 11:00:00,152.97,153.49,152.57,153.19,218041.0,152.97,153.49,152.57,153.19,218041.0
2024-11-05 11:05:00,153.19,153.93,153.16,153.85,250238.0,153.19,153.93,153.16,153.85,250238.0
2024-11-05 11:10:00,153.85,153.85,153.36,153.71,137270.0,153.85,153.85,153.36,153.71,137270.0
2024-11-05 11:15:00,153.72,153.96,153.6,153.84,137859.0,153.72,153.96,153.6,153.84,137859.0
2024-11-05 11:20:00,153.85,154.33,153.73,154.24,168068.0,153.85,154.33,153.73,154.24,168068.0
2024-11-05 11:25:00,154.23,154.28,153.72,153.94,109088.0,154.23,154.28,153.72,153.94,109088.0
2024-11-05 11:30:00,153.97,153.98,153.56,153.94,103842.0,153.97,153.98,153.56,153.94,103842.0
2024-11-05 11:35:00,153.95,154.0,153.44,153.64,110667.0,153.95,154.0,153.44,153.64,110667.0
2024-11-05 11:40:00,153.63,154.04,153.58,153.95,102491.0,153.63,154.04,153.58,153.95,102491.0
2024-11-05 11:45:00,153.95,154.03,153.68,153.84,60349.0,153.95,154.03,153.68,153.84,60349.0
2024-11-05 11:50:00,153.83,153.89,153.72,153.82,55169.0,153.83,153.89,153.72,153.82,55169.0
2024-11-05 11:55:00,153.8,153.96,153.72,153.79,74048.0,153.8,153.96,153.72,153.79,74048.0
2024-11-05 12:00:00,153.79,153.79,153.48,153.6,87855.0,153.79,153.79,153.48,153.6,87855.0
2024-11-05 12:05:00,153.62,153.77,153.36,153.47,79300.0,153.62,153.77,153.36,153.47,79300.0
2024-11-05 12:10:00,153.48,153.52,153.08,153.17,126886.0,153.48,153.52,153.08,153.17,126886.0
2024-11-05 12:15:00,153.16,153.39,153.14,153.28,85061.0,153.16,153.39,153.14,153.28,85061.0
2024-11-05 12:20:00,153.29,153.29,153.06,153.09,75841.0,153.29,153.29,153.06,153.09,75841.0
2024-11-05 12:25:00,153.09,153.15,152.83,152.91,178812.0,153.09,153.15,152.83,152.91,178812.0
2024-11-05 12:30:00,152.92,153.19,152.84,153.04,132315.0,152.92,153.19,152.84,153.04,132315.0
2024-11-05 12:35:00,153.06,153.06,152.8,152.87,147253.0,153.06,153.06,152.8,152.87,147253.0
2024-11-05 12:40:00,152.88,153.2,152.84,153.18,100539.0,152.88,153.2,152.84,153.18,100539.0
2024-11-05 12:45:00,153.18,153.59,153.18,153.47,107343.0,153.18,153.59,153.18,153.47,107343.0
2024-11-05 12:50:00,153.5,153.69,153.37,153.62,93900.0,153.5,153.69,153.37,153.62,93900.0
2024-11-05 12:55:00,153.65,153.8,153.58,153.69,120333.0,153.65,153.8,153.58,153.69,120333.0
2024-11-05 13:00:00,153.7,153.73,153.43,153.51,181652.0,153.7,153.73,153.43,153.51,181652.0
2024-11-05 13:05:00,153.53,153.54,153.31,153.35,65100.0,153.53,153.54,153.31,153.35,65100.0
2024-11-05 13:10:00,153.35,153.37,152.93,152.97,123226.0,153.35,153.37,152.93,152.97,123226.0
2024-11-05 13:15:00,152.97,153.05,152.68,152.72,202150.0,152.97,153.05,152.68,152.72,202150.0
2024-11-05 13:20:00,152.74,152.76,152.14,152.24,278514.0,152.74,152.76,152.14,152.24,278514.0
2024-11-05 13:25:00,152.24,152.31,152.14,152.17,124441.0,152.24,152.31,152.14,152.17,124441.0
2024-11-05 13:30:00,152.17,152.35,152.06,152.21,188930.0,152.17,152.35,152.06,152.21,188930.0
2024-11-05 13:35:00,152.22,152.4,152.19,152.38,127274.0,152.22,152.4,152.19,152.38,127274.0
2024-11-05 13:40:00,152.38,152.45,152.22,152.27,114016.0,152.38,152.45,152.22,152.27,114016.0
2024-11-05 13:45:00,152.27,152.4,152.22,152.27,97060.0,152.27,152.4,152.22,152.27,97060.0
2024-11-05 13:50:00,152.25,152.42,152.11,152.38,101856.0,152.25,152.42,152.11,152.38,101856.0
2024-11-05 13:55:00,152.39,152.4,152.11,152.16,107713.0,152.39,152.4,152.11,152.16,107713.0
2024-11-05 14:00:00,152.18,152.23,152.02,152.15,160230.0,152.18,152.23,152.02,152.15,160230.0
2024-11-05 14:05:00,152.11,152.24,152.01,152.09,192539.0,152.11,152.24,152.01,152.09,192539.0
2024-11-05 14:10:00,152.09,152.14,151.77,151.92,304488.0,152.09,152.14,151.77,151.92,304488.0
2024-11-05 14:15:00,151.92,151.97,151.71,151.79,149470.0,151.92,151.97,151.71,151.79,149470.0
2024-11-05 14:20:00,151.79,151.98,151.76,151.82,97764.0,151.79,151.98,151.76,151.82,97764.0
2024-11-05 14:25:00,151.82,151.92,151.66,151.76,146393.0,151.82,151.92,151.66,151.76,146393.0
2024-11-05 14:30:00,151.76,152.05,151.67,152.04,121340.0,151.76,152.05,151.67,152.04,121340.0
2024-11-05 14:35:00,152.04,152.34,152.0,152.33,234554.0,152.04,152.34,152.0,152.33,234554.0
2024-11-05 14:40:00,152.32,152.42,152.2,152.21,123279.0,152.32,152.42,152.2,152.21,123279.0
2024-11-05 14:45:00,152.21,152.23,151.94,151.94,110412.0,152.21,152.23,151.94,151.94,110412.0
2024-11-05 14:50:00,151.95,151.98,151.85,151.89,113301.0,151.95,151.98,151.85,151.89,113301.0
2024-11-05 14:55:00,151.89,151.91,151.41,151.42,218452.0,151.89,151.91,151.41,151.42,218452.0
2024-11-05 15:00:00,151.41,151.82,151.4,151.71,142929.0,151.41,151.82,151.4,151.71,142929.0
2024-11-05 15:05:00,151.73,151.82,151.59,151.81,148170.0,151.73,151.82,151.59,151.81,148170.0
2024-11-05 15:10:00,151.81,151.82,151.62,151.75,99190.0,151.81,151.82,151.62,151.75,99190.0
2024-11-05 15:15:00,151.75,151.81,151.56,151.6,94502.0,151.75,151.81,151.56,151.6,94502.0
2024-11-05 15:20:00,151.62,151.62,151.48,151.5,102230.0,151.62,151.62,151.48,151.5,102230.0
2024-11-05 15:25:00,151.5,151.52,151.35,151.4,211888.0,151.5,151.52,151.35,151.4,211888.0
2024-11-05 15:30:00,151.4,151.59,151.31,151.38,173240.0,151.4,151.59,151.31,151.38,173240.0
2024-11-05 15:35:00,151.37,151.53,151.35,151.4,106925.0,151.37,151.53,151.35,151.4,106925.0
2024-11-05 15:40:00,151.4,151.4,150.81,150.89,383703.0,151.4,151.4,150.81,150.89,383703.0
2024-11-05 15:45:00,150.89,150.9,150.65,150.84,268353.0,150.89,150.9,150.65,150.84,268353.0
2024-11-05 15:50:00,150.84,151.26,150.65,151.15,377171.0,150.84,151.26,150.65,151.15,377171.0
2024-11-05 15:55:00,151.17,151.19,150.82,151.01,550664.0,151.17,151.19,150.82,151.01,550664.0
2024-11-06 09:30:00,152.3,153.2,149.19,149.35,1088601.0,152.3,153.2,149.19,149.35,1088601.0
2024-11-06 09:35:00,149.45,149.7,148.8,149.29,674433.0,149.45,149.7,148.8,149.29,674433.0
2024-11-06 09:40:00,149.32,149.33,146.51,147.34,1415484.0,149.32,149.33,146.51,147.34,1415484.0
2024-11-06 09:45:00,147.41,147.82,147.09,147.29,673609.0,147.41,147.82,147.09,147.29,673609.0
2024-11-06 09:50:00,147.24,147.4,146.36,147.07,839775.0,147.24,147.4,146.36,147.07,839775.0
2024-11-06 09:55:00,147.08,147.29,146.25,146.79,627677.0,147.08,147.29,146.25,146.79,627677.0
2024-11-06 10:00:00,146.81,147.65,146.59,147.6,442708.0,146.81,147.65,146.59,147.6,442708.0
2024-11-06 10:05:00,147.6,147.64,147.02,147.3,384229.0,147.6,147.64,147.02,147.3,384229.0
2024-11-06 10:10:00,147.32,147.47,146.48,146.53,480928.0,147.32,147.47,146.48,146.53,480928.0
2024-11-06 10:15:00,146.56,146.56,145.01,145.05,1050257.0,146.56,146.56,145.01,145.05,1050257.0
2024-11-06 10:20:00,145.03,145.3,144.48,144.81,1014706.0,145.03,145.3,144.48,144.81,1014706.0
2024-11-06 10:25:00,144.81,145.27,144.13,144.9,718503.0,144.81,145.27,144.13,144.9,718503.0
2024-11-06 10:30:00,144.9,145.41,144.67,145.13,558670.0,144.9,145.41,144.67,145.13,558670.0
2024-11-06 10:35:00,145.13,145.48,144.7,145.29,331586.0,145.13,145.48,144.7,145.29,331586.0
2024-11-06 10:40:00,145.34,145.55,144.81,144.91,314869.0,145.34,145.55,144.81,144.91,314869.0
2024-11-06 10:45:00,144.89,145.16,144.63,144.95,255472.0,144.89,145.16,144.63,144.95,255472.0
2024-11-06 10:50:00,144.88,145.69,144.81,145.6,277694.0,144.88,145.69,144.81,145.6,277694.0
2024-11-06 10:55:00,145.6,145.98,145.25,145.88,342313.0,145.6,145.98,145.25,145.88,342313.0
2024-11-06 11:00:00,145.89,146.59,145.85,146.53,384856.0,145.89,146.59,145.85,146.53,384856.0
2024-11-06 11:05:00,146.53,146.97,146.39,146.85,276846.0,146.53,146.97,146.39,146.85,276846.0
2024-11-06 11:10:00,146.88,147.26,146.57,146.59,359614.0,146.88,147.26,146.57,146.59,359614.0
2024-11-06 11:15:00,146.66,146.7,146.26,146.62,172365.0,146.66,146.7,146.26,146.62,172365.0
2024-11-06 11:20:00,146.59,147.04,146.34,146.86,194000.0,146.59,147.04,146.34,146.86,194000.0
2024-11-06 11:25:00,146.89,147.44,146.84,147.25,202725.0,146.89,147.44,146.84,147.25,202725.0
2024-11-06 11:30:00,147.22,147.33,146.77,147.31,283558.0,147.22,147.33,146.77,147.31,283558.0
2024-11-06 11:35:00,147.31,147.75,147.01,147.69,293858.0,147.31,147.75,147.01,147.69,293858.0
2024-11-06 11:40:00,147.67,147.7,147.49,147.52,154056.0,147.67,147.7,147.49,147.52,154056.0
2024-11-06 11:45:00,147.52,147.6,147.29,147.41,126459.0,147.52,147.6,147.29,147.41,126459.0
2024-11-06 11:50:00,147.4,147.4,147.03,147.3,129513.0,147.4,147.4,147.03,147.3,129513.0
2024-11-06 11:55:00,147.3,147.35,147.02,147.2,82341.0,147.3,147.35,147.02,147.2,82341.0
2024-11-06 12:00:00,147.19,147.63,147.0,147.44,151889.0,147.19,147.63,147.0,147.44,151889.0
2024-11-06 12:05:00,147.42,147.83,147.35,147.76,161770.0,147.42,147.83,147.35,147.76,161770.0
2024-11-06 12:10:00,147.77,148.03,147.64,147.9,112677.0,147.77,148.03,147.64,147.9,112677.0
2024-11-06 12:15:00,147.88,147.94,147.51,147.67,104989.0,147.88,147.94,147.51,147.67,104989.0
2024-11-06 12:20:00,147.65,147.7,147.48,147.64,85300.0,147.65,147.7,147.48,147.64,85300.0
2024-11-06 12:25:00,147.6,148.2,147.59,148.19,129020.0,147.6,148.2,147.59,148.19,129020.0
2024-11-06 12:30:00,148.17,148.69,147.97,148.65,326510.0,148.17,148.69,147.97,148.65,326510.0
2024-11-06 12:35:00,148.61,148.84,148.24,148.31,196051.0,148.61,148.84,148.24,148.31,196051.0
2024-11-06 12:40:00,148.34,148.55,148.27,148.37,107697.0,148.34,148.55,148.27,148.37,107697.0
2024-11-06 12:45:00,148.39,148.53,148.08,148.53,121993.0,148.39,148.53,148.08,148.53,121993.0
2024-11-06 12:50:00,148.53,148.74,148.39,148.56,62572.0,148.53,148.74,148.39,148.56,62572.0
2024-11-06 12:55:00,148.55,148.81,148.5,148.63,64941.0,148.55,148.81,148.5,148.63,64941.0
2024-11-06 13:00:00,148.59,149.04,148.51,148.92,138978.0,148.59,149.04,148.51,148.92,138978.0
2024-11-06 13:05:00,148.91,149.28,148.87,149.17,119361.0,148.91,149.28,148.87,149.17,119361.0
2024-11-06 13:10:00,149.17,149.32,149.08,149.26,136958.0,149.17,149.32,149.08,149.26,136958.0
2024-11-06 13:15:00,149.22,149.71,149.09,149.6,164585.0,149.22,149.71,149.09,149.6,164585.0
2024-11-06 13:20:00,149.59,149.63,149.34,149.44,110601.0,149.59,149.63,149.34,149.44,110601.0
2024-11-06 13:25:00,149.42,149.44,149.09,149.21,93523.0,149.42,149.44,149.09,149.21,93523.0
2024-11-06 13:30:00,149.19,149.72,149.15,149.45,122879.0,149.19,149.72,149.15,149.45,122879.0
2024-11-06 13:35:00,149.45,149.75,149.36,149.37,100431.0,149.45,149.75,149.36,149.37,100431.0
2024-11-06 13:40:00,149.37,149.5,149.21,149.41,71854.0,149.37,149.5,149.21,149.41,71854.0
2024-11-06 13:45:00,149.39,149.45,149.2,149.35,66465.0,149.39,149.45,149.2,149.35,66465.0
2024-11-06 13:50:00,149.34,149.36,149.05,149.17,76714.0,149.34,149.36,149.05,149.17,76714.0
2024-11-06 13:55:00,149.15,149.23,148.81,148.97,98444.0,149.15,149.23,148.81,148.97,98444.0
2024-11-06 14:00:00,148.94,149.24,148.75,149.24,96414.0,148.94,149.24,148.75,149.24,96414.0
2024-11-06 14:05:00,149.24,149.45,149.13,149.35,75578.0,149.24,149.45,149.13,149.35,75578.0
2024-11-06 14:10:00,149.35,149.46,149.12,149.26,59345.0,149.35,149.46,149.12,149.26,59345.0
2024-11-06 14:15:00,149.26,149.42,149.16,149.4,69515.0,149.26,149.42,149.16,149.4,69515.0
2024-11-06 14:20:00,149.36,149.46,148.9,148.9,84726.0,149.36,149.46,148.9,148.9,84726.0
2024-11-06 14:25:00,148.88,149.11,148.67,149.08,109022.0,148.88,149.11,148.67,149.08,109022.0
2024-11-06 14:30:00,149.08,149.4,149.08,149.3,91285.0,149.08,149.4,149.08,149.3,91285.0
2024-11-06 14:35:00,149.29,149.41,149.14,149.27,68358.0,149.29,149.41,149.14,149.27,68358.0
2024-11-06 14:40:00,149.29,149.34,149.01,149.14,44219.0,149.29,149.34,149.01,149.14,44219.0
2024-11-06 14:45:00,149.12,149.17,149.02,149.03,70251.0,149.12,149.17,149.02,149.03,70251.0
2024-11-06 14:50:00,149.03,149.36,148.98,149.08,96937.0,149.03,149.36,148.98,149.08,96937.0
2024-11-06 14:55:00,149.05,149.21,148.82,148.85,74230.0,149.05,149.21,148.82,148.85,74230.0
2024-11-06 15:00:00,148.81,148.9,148.51,148.54,105400.0,148.81,148.9,148.51,148.54,105400.0
2024-11-06 15:05:00,148.54,148.64,148.33,148.33,105251.0,148.54,148.64,148.33,148.33,105251.0
2024-11-06 15:10:00,148.32,148.48,148.18,148.4,115202.0,148.32,148.48,148.18,148.4,115202.0
2024-11-06 15:15:00,148.39,148.47,148.3,148.35,101907.0,148.39,148.47,148.3,148.35,101907.0
2024-11-06 15:20:00,148.39,148.39,148.11,148.22,77039.0,148.39,148.39,148.11,148.22,77039.0
2024-11-06 15:25:00,148.23,148.75,148.22,148.56,121280.0,148.23,148.75,148.22,148.56,121280.0
2024-11-06 15:30:00,148.56,148.73,148.43,148.48,90418.0,148.56,148.73,148.43,148.48,90418.0
2024-11-06 15:35:00,148.46,148.6,148.1,148.11,100603.0,148.46,148.6,148.1,148.11,100603.0
2024-11-06 15:40:00,148.11,148.2,147.8,147.91,256096.0,148.11,148.2,147.8,147.91,256096.0
2024-11-06 15:45:00,147.89,147.97,147.7,147.7,195945.0,147.89,147.97,147.7,147.7,195945.0
2024-11-06 15:50:00,147.68,147.71,147.12,147.21,373105.0,147.68,147.71,147.12,147.21,373105.0
2024-11-06 15:55:00,147.19,147.25,147.02,147.16,575505.0,147.19,147.25,147.02,147.16,575505.0
2024-11-07 09:30:00,148.8,149.19,148.12,148.56,400395.0,148.8,149.19,148.12,148.56,400395.0
2024-11-07 09:35:00,148.55,149.0,148.03,148.93,213799.0,148.55,149.0,148.03,148.93,213799.0
2024-11-07 09:40:00,148.93,149.64,148.93,149.4,311016.0,148.93,149.64,148.93,149.4,311016.0
2024-11-07 09:45:00,149.43,150.26,149.22,149.82,354348.0,149.43,150.26,149.22,149.82,354348.0
2024-11-07 09:50:00,149.81,150.2,149.6,149.74,238742.0,149.81,150.2,149.6,149.74,238742.0
2024-11-07 09:55:00,149.79,149.98,149.35,149.8,227008.0,149.79,149.98,149.35,149.8,227008.0
2024-11-07 10:00:00,149.8,150.26,149.79,150.04,236795.0,149.8,150.26,149.79,150.04,236795.0
2024-11-07 10:05:00,150.06,150.32,149.61,150.31,192518.0,150.06,150.32,149.61,150.31,192518.0
2024-11-07 10:10:00,150.31,150.43,150.15,150.3,158468.0,150.31,150.43,150.15,150.3,158468.0
2024-11-07 10:15:00,150.28,150.35,150.01,150.25,126629.0,150.28,150.35,150.01,150.25,126629.0
2024-11-07 10:20:00,150.26,150.46,150.12,150.37,164064.0,150.26,150.46,150.12,150.37,164064.0
2024-11-07 10:25:00,150.4,150.54,150.24,150.38,281631.0,150.4,150.54,150.24,150.38,281631.0
2024-11-07 10:30:00,150.42,150.8,150.3,150.7,225766.0,150.42,150.8,150.3,150.7,225766.0
2024-11-07 10:35:00,150.68,150.99,150.55,150.83,194932.0,150.68,150.99,150.55,150.83,194932.0
2024-11-07 10:40:00,150.89,151.48,150.87,151.39,264837.0,150.89,151.48,150.87,151.39,264837.0
2024-11-07 10:45:00,151.37,151.89,151.21,151.86,274473.0,151.37,151.89,151.21,151.86,274473.0
2024-11-07 10:50:00,151.84,152.4,151.76,152.37,352794.0,151.84,152.4,151.76,152.37,352794.0
2024-11-07 10:55:00,152.32,152.8,151.68,151.89,390549.0,152.32,152.8,151.68,151.89,390549.0
2024-11-07 11:00:00,151.86,152.3,151.27,151.35,255277.0,151.86,152.3,151.27,151.35,255277.0
2024-11-07 11:05:00,151.37,151.82,151.04,151.09,179169.0,151.37,151.82,151.04,151.09,179169.0
2024-11-07 11:10:00,151.12,151.27,150.54,150.7,180749.0,151.12,151.27,150.54,150.7,180749.0
2024-11-07 11:15:00,150.68,150.79,150.35,150.64,139514.0,150.68,150.79,150.35,150.64,139514.0
2024-11-07 11:20:00,150.64,150.84,150.4,150.69,149599.0,150.64,150.84,150.4,150.69,149599.0
2024-11-07 11:25:00,150.64,150.64,150.35,150.47,137637.0,150.64,150.64,150.35,150.47,137637.0
2024-11-07 11:30:00,150.44,151.14,150.4,151.13,125052.0,150.44,151.14,150.4,151.13,125052.0
2024-11-07 11:35:00,151.09,151.13,150.52,150.85,89107.0,151.09,151.13,150.52,150.85,89107.0
2024-11-07 11:40:00,150.81,151.48,150.77,151.38,100437.0,150.81,151.48,150.77,151.38,100437.0
2024-11-07 11:45:00,151.33,151.67,151.26,151.41,117542.0,151.33,151.67,151.26,151.41,117542.0
2024-11-07 11:50:00,151.42,151.75,151.21,151.59,97326.0,151.42,151.75,151.21,151.59,97326.0
2024-11-07 11:55:00,151.64,151.67,151.25,151.49,63734.0,151.64,151.67,151.25,151.49,63734.0
2024-11-07 12:00:00,151.42,151.5,150.76,150.82,104470.0,151.42,151.5,150.76,150.82,104470.0
2024-11-07 12:05:00,150.8,151.09,150.77,150.98,59945.0,150.8,151.09,150.77,150.98,59945.0
2024-11-07 12:10:00,151.0,151.71,150.95,151.71,130900.0,151.0,151.71,150.95,151.71,130900.0
2024-11-07 12:15:00,151.67,152.01,151.62,151.88,139173.0,151.67,152.01,151.62,151.88,139173.0
2024-11-07 12:20:00,151.9,151.99,151.77,151.84,108202.0,151.9,151.99,151.77,151.84,108202.0
2024-11-07 12:25:00,151.82,151.91,151.56,151.83,96546.0,151.82,151.91,151.56,151.83,96546.0
2024-11-07 12:30:00,151.83,152.18,151.8,152.04,83202.0,151.83,152.18,151.8,152.04,83202.0
2024-11-07 12:35:00,152.01,152.44,152.01,152.33,130663.0,152.01,152.44,152.01,152.33,130663.0
2024-11-07 12:40:00,152.3,152.57,152.1,152.12,119813.0,152.3,152.57,152.1,152.12,119813.0
2024-11-07 12:45:00,152.13,152.27,152.05,152.18,59464.0,152.13,152.27,152.05,152.18,59464.0
2024-11-07 12:50:00,152.18,152.45,152.11,152.29,99852.0,152.18,152.45,152.11,152.29,99852.0
2024-11-07 12:55:00,152.27,152.38,151.95,152.0,113233.0,152.27,152.38,151.95,152.0,113233.0
2024-11-07 13:00:00,152.0,152.12,151.88,151.94,59885.0,152.0,152.12,151.88,151.94,59885.0
2024-11-07 13:05:00,151.96,151.97,151.22,151.3,82312.0,151.96,151.97,151.22,151.3,82312.0
2024-11-07 13:10:00,151.33,151.42,151.12,151.28,62777.0,151.33,151.42,151.12,151.28,62777.0
2024-11-07 13:15:00,151.29,151.5,151.26,151.4,35042.0,151.29,151.5,151.26,151.4,35042.0
2024-11-07 13:20:00,151.38,151.59,151.28,151.53,44617.0,151.38,151.59,151.28,151.53,44617.0
2024-11-07 13:25:00,151.53,151.6,151.51,151.6,44060.0,151.53,151.6,151.51,151.6,44060.0
2024-11-07 13:30:00,151.6,151.6,151.16,151.22,45672.0,151.6,151.6,151.16,151.22,45672.0
2024-11-07 13:35:00,151.21,151.27,150.95,150.96,73750.0,151.21,151.27,150.95,150.96,73750.0
2024-11-07 13:40:00,150.99,151.01,150.87,150.93,50273.0,150.99,151.01,150.87,150.93,50273.0
2024-11-07 13:45:00,150.96,151.12,150.84,151.11,69695.0,150.96,151.12,150.84,151.11,69695.0
2024-11-07 13:50:00,151.1,151.11,150.93,151.02,63846.0,151.1,151.11,150.93,151.02,63846.0
2024-11-07 13:55:00,151.01,151.23,150.79,150.89,64411.0,151.01,151.23,150.79,150.89,64411.0
2024-11-07 14:00:00,150.92,151.09,150.83,151.01,66664.0,150.92,151.09,150.83,151.01,66664.0
2024-11-07 14:05:00,150.98,151.13,150.82,151.11,65240.0,150.98,151.13,150.82,151.11,65240.0
2024-11-07 14:10:00,151.11,151.2,150.94,150.98,55856.0,151.11,151.2,150.94,150.98,55856.0
2024-11-07 14:15:00,150.95,151.09,150.94,151.03,47702.0,150.95,151.09,150.94,151.03,47702.0
2024-11-07 14:20:00,151.0,151.26,151.0,151.24,44359.0,151.0,151.26,151.0,151.24,44359.0
2024-11-07 14:25:00,151.23,151.6,151.22,151.6,81816.0,151.23,151.6,151.22,151.6,81816.0
2024-11-07 14:30:00,151.6,151.93,151.52,151.68,79446.0,151.6,151.93,151.52,151.68,79446.0
2024-11-07 14:35:00,151.69,151.73,151.4,151.48,58467.0,151.69,151.73,151.4,151.48,58467.0
2024-11-07 14:40:00,151.48,151.48,151.02,151.24,77172.0,151.48,151.48,151.02,151.24,77172.0
2024-11-07 14:45:00,151.17,151.22,150.94,151.11,54229.0,151.17,151.22,150.94,151.11,54229.0
2024-11-07 14:50:00,151.13,151.7,151.1,151.37,113376.0,151.13,151.7,151.1,151.37,113376.0
2024-11-07 14:55:00,151.32,151.5,151.06,151.37,72166.0,151.32,151.5,151.06,151.37,72166.0
2024-11-07 15:00:00,151.37,151.55,151.23,151.4,62174.0,151.37,151.55,151.23,151.4,62174.0
2024-11-07 15:05:00,151.4,151.44,151.29,151.3,50961.0,151.4,151.44,151.29,151.3,50961.0
2024-11-07 15:10:00,151.28,151.7,151.27,151.66,81788.0,151.28,151.7,151.27,151.66,81788.0
2024-11-07 15:15:00,151.66,151.84,151.57,151.68,79341.0,151.66,151.84,151.57,151.68,79341.0
2024-11-07 15:20:00,151.67,151.74,151.38,151.55,97328.0,151.67,151.74,151.38,151.55,97328.0
2024-11-07 15:25:00,151.52,151.6,151.37,151.48,82342.0,151.52,151.6,151.37,151.48,82342.0
2024-11-07 15:30:00,151.45,151.79,151.42,151.69,99835.0,151.45,151.79,151.42,151.69,99835.0
2024-11-07 15:35:00,151.67,151.75,151.42,151.45,76500.0,151.67,151.75,151.42,151.45,76500.0
2024-11-07 15:40:00,151.46,151.55,151.19,151.25,92740.0,151.46,151.55,151.19,151.25,92740.0
2024-11-07 15:45:00,151.27,151.29,151.0,151.03,133139.0,151.27,151.29,151.0,151.03,133139.0
2024-11-07 15:50:00,151.01,151.04,150.69,150.86,184877.0,151.01,151.04,150.69,150.86,184877.0
2024-11-07 15:55:00,150.88,151.09,150.77,150.94,303175.0,150.88,151.09,150.77,150.94,303175.0
2024-11-08 09:30:00,151.12,151.22,149.81,149.89,421993.0,151.12,151.22,149.81,149.89,421993.0
2024-11-08 09:35:00,149.9,150.1,149.43,149.75,287662.0,149.9,150.1,149.43,149.75,287662.0
2024-11-08 09:40:00,149.82,150.5,149.75,150.5,164834.0,149.82,150.5,149.75,150.5,164834.0
2024-11-08 09:45:00,150.41,151.56,150.31,151.24,243735.0,150.41,151.56,150.31,151.24,243735.0
2024-11-08 09:50:00,151.29,151.98,151.13,151.76,141773.0,151.29,151.98,151.13,151.76,141773.0
2024-11-08 09:55:00,151.75,151.81,150.83,150.9,185033.0,151.75,151.81,150.83,150.9,185033.0
2024-11-08 10:00:00,150.82,151.25,150.74,151.02,91672.0,150.82,151.25,150.74,151.02,91672.0
2024-11-08 10:05:00,151.03,151.12,150.54,151.01,129291.0,151.03,151.12,150.54,151.01,129291.0
2024-11-08 10:10:00,151.03,151.2,150.63,150.72,165971.0,151.03,151.2,150.63,150.72,165971.0
2024-11-08 10:15:00,150.73,150.94,150.15,150.2,105702.0,150.73,150.94,150.15,150.2,105702.0
2024-11-08 10:20:00,150.2,150.28,149.65,149.99,213681.0,150.2,150.28,149.65,149.99,213681.0
2024-11-08 10:25:00,149.96,150.28,149.93,150.05,161974.0,149.96,150.28,149.93,150.05,161974.0
2024-11-08 10:30:00,150.05,150.3,149.95,150.05,68823.0,150.05,150.3,149.95,150.05,68823.0
2024-11-08 10:35:00,150.02,150.1,149.88,149.97,90899.0,150.02,150.1,149.88,149.97,90899.0
2024-11-08 10:40:00,149.96,150.1,149.81,150.02,106693.0,149.96,150.1,149.81,150.02,106693.0
2024-11-08 10:45:00,149.99,150.16,149.71,149.71,159791.0,149.99,150.16,149.71,149.71,159791.0
2024-11-08 10:50:00,149.7,150.02,149.57,150.01,135174.0,149.7,150.02,149.57,150.01,135174.0
2024-11-08 10:55:00,149.98,150.68,149.97,150.46,118864.0,149.98,150.68,149.97,150.46,118864.0
2024-11-08 11:00:00,150.48,150.87,150.36,150.8,172552.0,150.48,150.87,150.36,150.8,172552.0
2024-11-08 11:05:00,150.87,151.03,150.72,150.85,151233.0,150.87,151.03,150.72,150.85,151233.0
2024-11-08 11:10:00,150.88,151.07,150.71,150.98,124050.0,150.88,151.07,150.71,150.98,124050.0
2024-11-08 11:15:00,150.98,151.0,150.76,150.86,61602.0,150.98,151.0,150.76,150.86,61602.0
2024-11-08 11:20:00,150.91,150.91,150.48,150.48,85389.0,150.91,150.91,150.48,150.48,85389.0
2024-11-08 11:25:00,150.48,150.67,150.44,150.49,44521.0,150.48,150.67,150.44,150.49,44521.0
2024-11-08 11:30:00,150.47,150.51,149.9,150.05,104649.0,150.47,150.51,149.9,150.05,104649.0
2024-11-08 11:35:00,150.05,150.21,149.98,150.19,87113.0,150.05,150.21,149.98,150.19,87113.0
2024-11-08 11:40:00,150.18,150.18,149.99,150.06,38318.0,150.18,150.18,149.99,150.06,38318.0
2024-11-08 11:45:00,150.1,150.49,150.07,150.36,44526.0,150.1,150.49,150.07,150.36,44526.0
2024-11-08 11:50:00,150.39,150.59,150.31,150.56,65363.0,150.39,150.59,150.31,150.56,65363.0
2024-11-08 11:55:00,150.56,150.59,150.25,150.29,56132.0,150.56,150.59,150.25,150.29,56132.0
2024-11-08 12:00:00,150.33,151.94,150.18,151.17,488834.0,150.33,151.94,150.18,151.17,488834.0
2024-11-08 12:05:00,151.23,151.38,150.9,151.25,176062.0,151.23,151.38,150.9,151.25,176062.0
2024-11-08 12:10:00,151.25,151.99,151.25,151.3,149852.0,151.25,151.99,151.25,151.3,149852.0
2024-11-08 12:15:00,151.26,151.8,151.08,151.63,161342.0,151.26,151.8,151.08,151.63,161342.0
2024-11-08 12:20:00,151.7,151.8,151.37,151.71,109443.0,151.7,151.8,151.37,151.71,109443.0
2024-11-08 12:25:00,151.66,152.14,151.65,151.92,217251.0,151.66,152.14,151.65,151.92,217251.0
2024-11-08 12:30:00,151.96,152.14,151.62,152.14,181358.0,151.96,152.14,151.62,152.14,181358.0
2024-11-08 12:35:00,152.15,152.22,151.88,151.95,112338.0,152.15,152.22,151.88,151.95,112338.0
2024-11-08 12:40:00,151.98,152.14,151.88,152.11,80793.0,151.98,152.14,151.88,152.11,80793.0
2024-11-08 12:45:00,152.09,152.3,152.02,152.25,102768.0,152.09,152.3,152.02,152.25,102768.0
2024-11-08 12:50:00,152.25,152.29,151.82,151.95,75728.0,152.25,152.29,151.82,151.95,75728.0
2024-11-08 12:55:00,151.93,151.99,151.48,151.55,99439.0,151.93,151.99,151.48,151.55,99439.0
2024-11-08 13:00:00,151.53,151.65,151.4,151.58,57763.0,151.53,151.65,151.4,151.58,57763.0
2024-11-08 13:05:00,151.55,151.79,151.55,151.69,37915.0,151.55,151.79,151.55,151.69,37915.0
2024-11-08 13:10:00,151.73,151.82,151.61,151.74,53533.0,151.73,151.82,151.61,151.74,53533.0
2024-11-08 13:15:00,151.76,152.2,151.72,152.16,116715.0,151.76,152.2,151.72,152.16,116715.0
2024-11-08 13:20:00,152.14,152.24,152.04,152.11,62910.0,152.14,152.24,152.04,152.11,62910.0
2024-11-08 13:25:00,152.11,152.19,151.96,152.03,45487.0,152.11,152.19,151.96,152.03,45487.0
2024-11-08 13:30:00,152.01,152.12,151.92,151.98,48394.0,152.01,152.12,151.92,151.98,48394.0
2024-11-08 13:35:00,151.95,152.07,151.74,152.01,109770.0,151.95,152.07,151.74,152.01,109770.0
2024-11-08 13:40:00,151.98,152.32,151.97,152.2,97236.0,151.98,152.32,151.97,152.2,97236.0
2024-11-08 13:45:00,152.24,152.41,152.14,152.23,70800.0,152.24,152.41,152.14,152.23,70800.0
2024-11-08 13:50:00,152.25,152.42,152.2,152.32,56930.0,152.25,152.42,152.2,152.32,56930.0
2024-11-08 13:55:00,152.32,152.42,152.17,152.29,64682.0,152.32,152.42,152.17,152.29,64682.0
2024-11-08 14:00:00,152.27,152.34,152.19,152.2,37524.0,152.27,152.34,152.19,152.2,37524.0
2024-11-08 14:05:00,152.19,152.5,152.19,152.47,59864.0,152.19,152.5,152.19,152.47,59864.0
2024-11-08 14:10:00,152.48,152.59,152.44,152.52,142409.0,152.48,152.59,152.44,152.52,142409.0
2024-11-08 14:15:00,152.51,152.55,152.34,152.51,59012.0,152.51,152.55,152.34,152.51,59012.0
2024-11-08 14:20:00,152.51,152.57,152.42,152.54,80730.0,152.51,152.57,152.42,152.54,80730.0
2024-11-08 14:25:00,152.55,152.6,152.43,152.52,51260.0,152.55,152.6,152.43,152.52,51260.0
2024-11-08 14:30:00,152.49,152.51,152.19,152.27,56499.0,152.49,152.51,152.19,152.27,56499.0
2024-11-08 14:35:00,152.25,152.28,152.07,152.08,53669.0,152.25,152.28,152.07,152.08,53669.0
2024-11-08 14:40:00,152.08,152.26,152.04,152.19,50774.0,152.08,152.26,152.04,152.19,50774.0
2024-11-08 14:45:00,152.18,152.19,152.03,152.05,47300.0,152.18,152.19,152.03,152.05,47300.0
2024-11-08 14:50:00,152.05,152.19,151.92,152.17,51778.0,152.05,152.19,151.92,152.17,51778.0
2024-11-08 14:55:00,152.15,152.19,151.92,151.94,58438.0,152.15,152.19,151.92,151.94,58438.0
2024-11-08 15:00:00,151.97,152.2,151.85,152.16,76669.0,151.97,152.2,151.85,152.16,76669.0
2024-11-08 15:05:00,152.17,152.3,152.15,152.29,74256.0,152.17,152.3,152.15,152.29,74256.0
2024-11-08 15:10:00,152.28,152.3,152.14,152.21,73354.0,152.28,152.3,152.14,152.21,73354.0
2024-11-08 15:15:00,152.21,152.24,152.13,152.22,45674.0,152.21,152.24,152.13,152.22,45674.0
2024-11-08 15:20:00,152.21,152.21,152.02,152.12,53490.0,152.21,152.21,152.02,152.12,53490.0
2024-11-08 15:25:00,152.13,152.14,151.94,151.98,110241.0,152.13,152.14,151.94,151.98,110241.0
2024-11-08 15:30:00,151.98,152.01,151.77,151.93,83237.0,151.98,152.01,151.77,151.93,83237.0
2024-11-08 15:35:00,151.93,151.93,151.61,151.64,84230.0,151.93,151.93,151.61,151.64,84230.0
2024-11-08 15:40:00,151.63,152.28,151.48,151.86,155657.0,151.63,152.28,151.48,151.86,155657.0
2024-11-08 15:45:00,151.83,152.16,151.59,151.73,119424.0,151.83,152.16,151.59,151.73,119424.0
2024-11-08 15:50:00,151.74,151.86,151.45,151.62,101417.0,151.74,151.86,151.45,151.62,101417.0
2024-11-08 15:55:00,151.64,151.82,151.63,151.78,275431.0,151.64,151.82,151.63,151.78,275431.0
2024-11-11 09:30:00,152.0,152.5,150.9,151.34,429573.0,152.0,152.5,150.9,151.34,429573.0
2024-11-11 09:35:00,151.29,151.8,151.15,151.18,178294.0,151.29,151.8,151.15,151.18,178294.0
2024-11-11 09:40:00,151.19,151.24,150.1,150.13,228018.0,151.19,151.24,150.1,150.13,228018.0
2024-11-11 09:45:00,150.15,150.54,149.88,150.47,301817.0,150.15,150.54,149.88,150.47,301817.0
2024-11-11 09:50:00,150.47,150.99,150.3,150.78,137334.0,150.47,150.99,150.3,150.78,137334.0
2024-11-11 09:55:00,150.83,151.0,150.66,150.79,114933.0,150.83,151.0,150.66,150.79,114933.0
2024-11-11 10:00:00,150.7,150.97,150.52,150.9,74885.0,150.7,150.97,150.52,150.9,74885.0
2024-11-11 10:05:00,150.9,151.05,150.58,150.59,99458.0,150.9,151.05,150.58,150.59,99458.0
2024-11-11 10:10:00,150.56,150.73,150.25,150.35,150250.0,150.56,150.73,150.25,150.35,150250.0
2024-11-11 10:15:00,150.35,150.66,150.15,150.2,92790.0,150.35,150.66,150.15,150.2,92790.0
2024-11-11 10:20:00,150.21,150.7,150.08,150.56,108339.0,150.21,150.7,150.08,150.56,108339.0
2024-11-11 10:25:00,150.54,150.55,150.02,150.02,87087.0,150.54,150.55,150.02,150.02,87087.0
2024-11-11 10:30:00,150.03,150.11,149.4,149.41,251930.0,150.03,150.11,149.4,149.41,251930.0
2024-11-11 10:35:00,149.46,149.46,148.9,149.09,295863.0,149.46,149.46,148.9,149.09,295863.0
2024-11-11 10:40:00,149.11,149.87,149.1,149.76,245463.0,149.11,149.87,149.1,149.76,245463.0
2024-11-11 10:45:00,149.81,149.86,149.6,149.85,115688.0,149.81,149.86,149.6,149.85,115688.0
2024-11-11 10:50:00,149.84,150.07,149.6,149.91,106518.0,149.84,150.07,149.6,149.91,106518.0
2024-11-11 10:55:00,149.94,150.13,149.82,150.1,95814.0,149.94,150.13,149.82,150.1,95814.0
2024-11-11 11:00:00,150.12,150.3,149.92,150.09,150622.0,150.12,150.3,149.92,150.09,150622.0
2024-11-11 11:05:00,150.09,150.26,149.81,150.21,99250.0,150.09,150.26,149.81,150.21,99250.0
2024-11-11 11:10:00,150.21,150.28,149.71,149.76,83936.0,150.21,150.28,149.71,149.76,83936.0
2024-11-11 11:15:00,149.75,149.82,149.61,149.68,67074.0,149.75,149.82,149.61,149.68,67074.0
2024-11-11 11:20:00,149.65,149.7,149.44,149.51,125275.0,149.65,149.7,149.44,149.51,125275.0
2024-11-11 11:25:00,149.49,149.52,149.23,149.35,82331.0,149.49,149.52,149.23,149.35,82331.0
2024-11-11 11:30:00,149.34,149.37,149.14,149.26,129726.0,149.34,149.37,149.14,149.26,129726.0
2024-11-11 11:35:00,149.26,149.26,149.04,149.15,92713.0,149.26,149.26,149.04,149.15,92713.0
2024-11-11 11:40:00,149.16,149.25,148.95,149.08,137088.0,149.16,149.25,148.95,149.08,137088.0
2024-11-11 11:45:00,149.08,149.23,149.04,149.11,94200.0,149.08,149.23,149.04,149.11,94200.0
2024-11-11 11:50:00,149.13,149.26,149.07,149.15,71402.0,149.13,149.26,149.07,149.15,71402.0
2024-11-11 11:55:00,149.16,149.34,149.1,149.31,74685.0,149.16,149.34,149.1,149.31,74685.0
2024-11-11 12:00:00,149.29,149.44,149.27,149.42,50823.0,149.29,149.44,149.27,149.42,50823.0
2024-11-11 12:05:00,149.45,149.46,149.27,149.31,59169.0,149.45,149.46,149.27,149.31,59169.0
2024-11-11 12:10:00,149.28,149.31,148.95,148.98,78187.0,149.28,149.31,148.95,148.98,78187.0
2024-11-11 12:15:00,148.99,149.01,148.66,148.69,174738.0,148.99,149.01,148.66,148.69,174738.0
2024-11-11 12:20:00,148.69,148.71,148.54,148.61,227237.0,148.69,148.71,148.54,148.61,227237.0
2024-11-11 12:25:00,148.63,148.73,148.58,148.66,144141.0,148.63,148.73,148.58,148.66,144141.0
2024-11-11 12:30:00,148.67,148.96,148.67,148.86,101585.0,148.67,148.96,148.67,148.86,101585.0
2024-11-11 12:35:00,148.84,148.9,148.74,148.82,45257.0,148.84,148.9,148.74,148.82,45257.0
2024-11-11 12:40:00,148.82,148.83,148.66,148.78,76674.0,148.82,148.83,148.66,148.78,76674.0
2024-11-11 12:45:00,148.78,149.15,148.68,149.0,129867.0,148.78,149.15,148.68,149.0,129867.0
2024-11-11 12:50:00,149.01,149.4,149.0,149.37,77550.0,149.01,149.4,149.0,149.37,77550.0
2024-11-11 12:55:00,149.38,149.4,149.04,149.05,73099.0,149.38,149.4,149.04,149.05,73099.0
2024-11-11 13:00:00,149.03,149.08,148.8,148.82,63178.0,149.03,149.08,148.8,148.82,63178.0
2024-11-11 13:05:00,148.83,148.89,148.73,148.8,60581.0,148.83,148.89,148.73,148.8,60581.0
2024-11-11 13:10:00,148.81,148.84,148.63,148.71,82183.0,148.81,148.84,148.63,148.71,82183.0
2024-11-11 13:15:00,148.74,148.77,148.57,148.65,86870.0,148.74,148.77,148.57,148.65,86870.0
2024-11-11 13:20:00,148.66,148.67,148.44,148.47,175565.0,148.66,148.67,148.44,148.47,175565.0
2024-11-11 13:25:00,148.47,148.64,148.44,148.64,85301.0,148.47,148.64,148.44,148.64,85301.0
2024-11-11 13:30:00,148.64,148.75,148.61,148.64,56717.0,148.64,148.75,148.61,148.64,56717.0
2024-11-11 13:35:00,148.63,148.64,148.07,148.5,187638.0,148.63,148.64,148.07,148.5,187638.0
2024-11-11 13:40:00,148.47,148.81,148.42,148.8,76352.0,148.47,148.81,148.42,148.8,76352.0
2024-11-11 13:45:00,148.8,148.93,148.65,148.81,63205.0,148.8,148.93,148.65,148.81,63205.0
2024-11-11 13:50:00,148.82,148.85,148.71,148.74,36257.0,148.82,148.85,148.71,148.74,36257.0
2024-11-11 13:55:00,148.71,148.91,148.68,148.76,63893.0,148.71,148.91,148.68,148.76,63893.0
2024-11-11 14:00:00,148.76,148.78,148.65,148.65,50700.0,148.76,148.78,148.65,148.65,50700.0
2024-11-11 14:05:00,148.66,148.67,148.47,148.47,114911.0,148.66,148.67,148.47,148.47,114911.0
2024-11-11 14:10:00,148.5,148.5,148.33,148.42,66903.0,148.5,148.5,148.33,148.42,66903.0
2024-11-11 14:15:00,148.44,148.49,148.37,148.39,36454.0,148.44,148.49,148.37,148.39,36454.0
2024-11-11 14:20:00,148.38,148.44,148.34,148.44,47830.0,148.38,148.44,148.34,148.44,47830.0
2024-11-11 14:25:00,148.44,148.45,148.28,148.31,67954.0,148.44,148.45,148.28,148.31,67954.0
2024-11-11 14:30:00,148.31,148.31,148.16,148.24,72866.0,148.31,148.31,148.16,148.24,72866.0
2024-11-11 14:35:00,148.22,148.28,148.18,148.22,55828.0,148.22,148.28,148.18,148.22,55828.0
2024-11-11 14:40:00,148.22,148.31,148.19,148.22,52419.0,148.22,148.31,148.19,148.22,52419.0
2024-11-11 14:45:00,148.22,148.25,148.11,148.21,80178.0,148.22,148.25,148.11,148.21,80178.0
2024-11-11 14:50:00,148.22,148.3,148.17,148.28,105971.0,148.22,148.3,148.17,148.28,105971.0
2024-11-11 14:55:00,148.3,148.46,148.25,148.26,112732.0,148.3,148.46,148.25,148.26,112732.0
2024-11-11 15:00:00,148.23,148.32,148.22,148.28,65820.0,148.23,148.32,148.22,148.28,65820.0
2024-11-11 15:05:00,148.28,148.29,148.2,148.22,44522.0,148.28,148.29,148.2,148.22,44522.0
2024-11-11 15:10:00,148.23,148.34,148.15,148.28,71545.0,148.23,148.34,148.15,148.28,71545.0
2024-11-11 15:15:00,148.26,148.4,148.21,148.33,64223.0,148.26,148.4,148.21,148.33,64223.0
2024-11-11 15:20:00,148.34,148.54,148.34,148.51,65624.0,148.34,148.54,148.34,148.51,65624.0
2024-11-11 15:25:00,148.5,148.8,148.47,148.77,80400.0,148.5,148.8,148.47,148.77,80400.0
2024-11-11 15:30:00,148.76,148.77,148.58,148.65,59678.0,148.76,148.77,148.58,148.65,59678.0
2024-11-11 15:35:00,148.65,148.88,148.64,148.83,66074.0,148.65,148.88,148.64,148.83,66074.0
2024-11-11 15:40:00,148.84,148.87,148.67,148.79,96239.0,148.84,148.87,148.67,148.79,96239.0
2024-11-11 15:45:00,148.79,148.85,148.75,148.77,82873.0,148.79,148.85,148.75,148.77,82873.0
2024-11-11 15:50:00,148.78,148.89,148.57,148.72,161365.0,148.78,148.89,148.57,148.72,161365.0
2024-11-11 15:55:00,148.73,148.99,148.6,148.95,368334.0,148.73,148.99,148.6,148.95,368334.0
2024-11-12 09:30:00,148.4,148.5,146.8,147.11,722094.0,148.4,148.5,146.8,147.11,722094.0
2024-11-12 09:35:00,147.11,147.3,146.71,147.12,392497.0,147.11,147.3,146.71,147.12,392497.0
2024-11-12 09:40:00,147.11,147.34,146.84,146.95,329494.0,147.11,147.34,146.84,146.95,329494.0
2024-11-12 09:45:00,146.96,147.01,146.42,146.64,440482.0,146.96,147.01,146.42,146.64,440482.0
2024-11-12 09:50:00,146.6,146.94,146.28,146.81,303079.0,146.6,146.94,146.28,146.81,303079.0
2024-11-12 09:55:00,146.84,147.1,146.69,146.77,160600.0,146.84,147.1,146.69,146.77,160600.0
2024-11-12 10:00:00,146.74,147.0,146.7,146.85,105054.0,146.74,147.0,146.7,146.85,105054.0
2024-11-12 10:05:00,146.87,146.94,146.51,146.78,120490.0,146.87,146.94,146.51,146.78,120490.0
2024-11-12 10:10:00,146.76,147.07,146.73,146.93,120260.0,146.76,147.07,146.73,146.93,120260.0
2024-11-12 10:15:00,146.93,147.04,146.54,146.81,138305.0,146.93,147.04,146.54,146.81,138305.0
2024-11-12 10:20:00,146.8,146.91,146.67,146.72,122131.0,146.8,146.91,146.67,146.72,122131.0
2024-11-12 10:25:00,146.72,146.73,146.52,146.56,130663.0,146.72,146.73,146.52,146.56,130663.0
2024-11-12 10:30:00,146.56,146.82,146.43,146.68,155398.0,146.56,146.82,146.43,146.68,155398.0
2024-11-12 10:35:00,146.68,146.79,146.5,146.5,76479.0,146.68,146.79,146.5,146.5,76479.0
2024-11-12 10:40:00,146.52,146.75,146.46,146.5,85095.0,146.52,146.75,146.46,146.5,85095.0
2024-11-12 10:45:00,146.5,146.78,146.47,146.49,91851.0,146.5,146.78,146.47,146.49,91851.0
2024-11-12 10:50:00,146.5,146.68,146.34,146.37,177978.0,146.5,146.68,146.34,146.37,177978.0
2024-11-12 10:55:00,146.35,146.41,146.01,146.01,184375.0,146.35,146.41,146.01,146.01,184375.0
2024-11-12 11:00:00,146.02,146.02,145.05,145.1,627426.0,146.02,146.02,145.05,145.1,627426.0
2024-11-12 11:05:00,145.09,145.76,144.85,144.89,599457.0,145.09,145.76,144.85,144.89,599457.0
2024-11-12 11:10:00,144.87,144.96,144.6,144.86,370724.0,144.87,144.96,144.6,144.86,370724.0
2024-11-12 11:15:00,144.84,145.42,144.64,145.29,364178.0,144.84,145.42,144.64,145.29,364178.0
2024-11-12 11:20:00,145.31,145.65,145.13,145.6,159788.0,145.31,145.65,145.13,145.6,159788.0
2024-11-12 11:25:00,145.57,145.74,145.49,145.52,148091.0,145.57,145.74,145.49,145.52,148091.0
2024-11-12 11:30:00,145.52,145.55,145.12,145.12,147518.0,145.52,145.55,145.12,145.12,147518.0
2024-11-12 11:35:00,145.12,145.3,144.84,145.05,167276.0,145.12,145.3,144.84,145.05,167276.0
2024-11-12 11:40:00,145.08,145.15,144.91,145.09,84559.0,145.08,145.15,144.91,145.09,84559.0
2024-11-12 11:45:00,145.09,145.1,144.62,144.64,233372.0,145.09,145.1,144.62,144.64,233372.0
2024-11-12 11:50:00,144.65,144.95,144.62,144.9,177626.0,144.65,144.95,144.62,144.9,177626.0
2024-11-12 11:55:00,144.9,144.9,144.71,144.72,132738.0,144.9,144.9,144.71,144.72,132738.0
2024-11-12 12:00:00,144.7,144.83,144.28,144.44,378697.0,144.7,144.83,144.28,144.44,378697.0
2024-11-12 12:05:00,144.42,144.5,144.21,144.33,256669.0,144.42,144.5,144.21,144.33,256669.0
2024-11-12 12:10:00,144.33,144.44,144.2,144.35,175778.0,144.33,144.44,144.2,144.35,175778.0
2024-11-12 12:15:00,144.37,144.41,144.22,144.28,120593.0,144.37,144.41,144.22,144.28,120593.0
2024-11-12 12:20:00,144.28,144.38,144.06,144.08,159375.0,144.28,144.38,144.06,144.08,159375.0
2024-11-12 12:25:00,144.08,144.14,143.87,144.07,334425.0,144.08,144.14,143.87,144.07,334425.0
2024-11-12 12:30:00,144.1,144.68,144.07,144.6,115948.0,144.1,144.68,144.07,144.6,115948.0
2024-11-12 12:35:00,144.63,144.94,144.59,144.86,150570.0,144.63,144.94,144.59,144.86,150570.0
2024-11-12 12:40:00,144.89,144.9,144.65,144.68,135439.0,144.89,144.9,144.65,144.68,135439.0
2024-11-12 12:45:00,144.68,144.76,144.41,144.44,121429.0,144.68,144.76,144.41,144.44,121429.0
2024-11-12 12:50:00,144.43,144.71,144.37,144.5,100334.0,144.43,144.71,144.37,144.5,100334.0
2024-11-12 12:55:00,144.49,144.52,144.34,144.43,103143.0,144.49,144.52,144.34,144.43,103143.0
2024-11-12 13:00:00,144.44,144.84,144.3,144.82,150729.0,144.44,144.84,144.3,144.82,150729.0
2024-11-12 13:05:00,144.82,145.19,144.61,145.15,165228.0,144.82,145.19,144.61,145.15,165228.0
2024-11-12 13:10:00,145.17,145.31,144.94,145.04,197994.0,145.17,145.31,144.94,145.04,197994.0
2024-11-12 13:15:00,145.05,145.2,144.81,144.96,73797.0,145.05,145.2,144.81,144.96,73797.0
2024-11-12 13:20:00,144.98,144.99,144.77,144.95,57306.0,144.98,144.99,144.77,144.95,57306.0
2024-11-12 13:25:00,144.93,145.38,144.82,145.38,69499.0,144.93,145.38,144.82,145.38,69499.0
2024-11-12 13:30:00,145.36,145.48,145.28,145.29,63045.0,145.36,145.48,145.28,145.29,63045.0
2024-11-12 13:35:00,145.3,145.5,145.28,145.35,76764.0,145.3,145.5,145.28,145.35,76764.0
2024-11-12 13:40:00,145.34,145.45,145.34,145.41,44903.0,145.34,145.45,145.34,145.41,44903.0
2024-11-12 13:45:00,145.42,145.49,145.35,145.46,66575.0,145.42,145.49,145.35,145.46,66575.0
2024-11-12 13:50:00,145.46,145.7,145.45,145.57,98889.0,145.46,145.7,145.45,145.57,98889.0
2024-11-12 13:55:00,145.55,145.79,145.55,145.67,95925.0,145.55,145.79,145.55,145.67,95925.0
2024-11-12 14:00:00,145.65,145.89,145.6,145.73,107959.0,145.65,145.89,145.6,145.73,107959.0
2024-11-12 14:05:00,145.76,145.9,145.68,145.84,101633.0,145.76,145.9,145.68,145.84,101633.0
2024-11-12 14:10:00,145.83,146.04,145.71,145.9,118921.0,145.83,146.04,145.71,145.9,118921.0
2024-11-12 14:15:00,145.92,146.1,145.9,145.98,89616.0,145.92,146.1,145.9,145.98,89616.0
2024-11-12 14:20:00,145.97,146.11,145.87,146.03,102638.0,145.97,146.11,145.87,146.03,102638.0
2024-11-12 14:25:00,146.06,146.23,145.99,146.08,86764.0,146.06,146.23,145.99,146.08,86764.0
2024-11-12 14:30:00,146.09,146.3,146.0,146.11,72183.0,146.09,146.3,146.0,146.11,72183.0
2024-11-12 14:35:00,146.08,146.16,146.0,146.1,39305.0,146.08,146.16,146.0,146.1,39305.0
2024-11-12 14:40:00,146.07,146.11,145.99,146.01,47854.0,146.07,146.11,145.99,146.01,47854.0
2024-11-12 14:45:00,146.03,146.16,145.97,146.06,63202.0,146.03,146.16,145.97,146.06,63202.0
2024-11-12 14:50:00,146.06,146.14,146.04,146.1,62175.0,146.06,146.14,146.04,146.1,62175.0
2024-11-12 14:55:00,146.11,146.16,145.98,146.01,49889.0,146.11,146.16,145.98,146.01,49889.0
2024-11-12 15:00:00,146.02,146.07,145.91,145.94,80628.0,146.02,146.07,145.91,145.94,80628.0
2024-11-12 15:05:00,145.97,146.06,145.75,145.86,95738.0,145.97,146.06,145.75,145.86,95738.0
2024-11-12 15:10:00,145.88,145.91,145.75,145.89,61965.0,145.88,145.91,145.75,145.89,61965.0
2024-11-12 15:15:00,145.91,145.97,145.73,145.89,46895.0,145.91,145.97,145.73,145.89,46895.0
2024-11-12 15:20:00,145.89,145.9,145.77,145.8,37961.0,145.89,145.9,145.77,145.8,37961.0
2024-11-12 15:25:00,145.8,145.84,145.64,145.82,84222.0,145.8,145.84,145.64,145.82,84222.0
2024-11-12 15:30:00,145.81,145.88,145.64,145.69,140864.0,145.81,145.88,145.64,145.69,140864.0
2024-11-12 15:35:00,145.69,145.8,145.59,145.69,63956.0,145.69,145.8,145.59,145.69,63956.0
2024-11-12 15:40:00,145.68,145.77,145.5,145.52,68478.0,145.68,145.77,145.5,145.52,68478.0
2024-11-12 15:45:00,145.52,145.53,145.4,145.49,96286.0,145.52,145.53,145.4,145.49,96286.0
2024-11-12 15:50:00,145.49,145.49,145.21,145.21,160356.0,145.49,145.49,145.21,145.21,160356.0
2024-11-12 15:55:00,145.22,145.25,145.07,145.2,332668.0,145.22,145.25,145.07,145.2,332668.0
2024-11-13 09:30:00,145.58,145.58,144.68,145.27,243857.0,145.58,145.58,144.68,145.27,243857.0
2024-11-13 09:35:00,145.23,145.43,144.9,145.43,127789.0,145.23,145.43,144.9,145.43,127789.0
2024-11-13 09:40:00,145.43,145.43,144.39,144.4,138627.0,145.43,145.43,144.39,144.4,138627.0
2024-11-13 09:45:00,144.43,144.8,144.18,144.31,194900.0,144.43,144.8,144.18,144.31,194900.0
2024-11-13 09:50:00,144.31,144.31,143.47,143.54,405133.0,144.31,144.31,143.47,143.54,405133.0
2024-11-13 09:55:00,143.51,143.57,143.05,143.15,365372.0,143.51,143.57,143.05,143.15,365372.0
2024-11-13 10:00:00,143.14,143.18,142.19,142.22,552363.0,143.14,143.18,142.19,142.22,552363.0
2024-11-13 10:05:00,142.2,142.38,141.75,142.33,763682.0,142.2,142.38,141.75,142.33,763682.0
2024-11-13 10:10:00,142.33,142.74,142.28,142.63,254146.0,142.33,142.74,142.28,142.63,254146.0
2024-11-13 10:15:00,142.61,142.87,142.3,142.65,173865.0,142.61,142.87,142.3,142.65,173865.0
2024-11-13 10:20:00,142.7,143.21,142.59,143.05,226084.0,142.7,143.21,142.59,143.05,226084.0
2024-11-13 10:25:00,143.07,143.11,142.82,142.99,111845.0,143.07,143.11,142.82,142.99,111845.0
2024-11-13 10:30:00,142.97,143.3,142.74,143.22,112608.0,142.97,143.3,142.74,143.22,112608.0
2024-11-13 10:35:00,143.2,143.24,142.8,142.91,118641.0,143.2,143.24,142.8,142.91,118641.0
2024-11-13 10:40:00,142.9,143.03,142.52,142.95,149031.0,142.9,143.03,142.52,142.95,149031.0
2024-11-13 10:45:00,142.96,143.3,142.94,143.22,115815.0,142.96,143.3,142.94,143.22,115815.0
2024-11-13 10:50:00,143.21,143.47,143.17,143.34,128420.0,143.21,143.47,143.17,143.34,128420.0
2024-11-13 10:55:00,143.31,143.44,142.98,143.16,123449.0,143.31,143.44,142.98,143.16,123449.0
2024-11-13 11:00:00,143.15,143.16,142.72,142.9,92359.0,143.15,143.16,142.72,142.9,92359.0
2024-11-13 11:05:00,142.88,143.22,142.8,143.22,85210.0,142.88,143.22,142.8,143.22,85210.0
2024-11-13 11:10:00,143.2,143.26,142.98,143.06,98683.0,143.2,143.26,142.98,143.06,98683.0
2024-11-13 11:15:00,143.03,143.05,142.6,142.67,102621.0,143.03,143.05,142.6,142.67,102621.0
2024-11-13 11:20:00,142.7,142.7,142.48,142.53,149657.0,142.7,142.7,142.48,142.53,149657.0
2024-11-13 11:25:00,142.52,142.68,142.4,142.43,72920.0,142.52,142.68,142.4,142.43,72920.0
2024-11-13 11:30:00,142.42,142.45,142.12,142.17,138799.0,142.42,142.45,142.12,142.17,138799.0
2024-11-13 11:35:00,142.18,142.42,141.89,141.95,211649.0,142.18,142.42,141.89,141.95,211649.0
2024-11-13 11:40:00,141.95,142.03,141.61,141.75,239260.0,141.95,142.03,141.61,141.75,239260.0
2024-11-13 11:45:00,141.75,142.04,141.75,141.98,196162.0,141.75,142.04,141.75,141.98,196162.0
2024-11-13 11:50:00,142.0,142.17,141.93,141.95,141845.0,142.0,142.17,141.93,141.95,141845.0
2024-11-13 11:55:00,141.97,142.02,141.9,141.99,66860.0,141.97,142.02,141.9,141.99,66860.0
2024-11-13 12:00:00,141.99,142.01,141.75,141.77,101124.0,141.99,142.01,141.75,141.77,101124.0
2024-11-13 12:05:00,141.78,141.84,141.68,141.69,74197.0,141.78,141.84,141.68,141.69,74197.0
2024-11-13 12:10:00,141.69,141.91,141.67,141.89,128917.0,141.69,141.91,141.67,141.89,128917.0
2024-11-13 12:15:00,141.88,141.99,141.83,141.9,64684.0,141.88,141.99,141.83,141.9,64684.0
2024-11-13 12:20:00,141.92,141.94,141.41,141.44,270792.0,141.92,141.94,141.41,141.44,270792.0
2024-11-13 12:25:00,141.44,141.5,141.31,141.32,144768.0,141.44,141.5,141.31,141.32,144768.0
2024-11-13 12:30:00,141.33,141.34,141.05,141.21,209146.0,141.33,141.34,141.05,141.21,209146.0
2024-11-13 12:35:00,141.2,141.25,141.07,141.21,117586.0,141.2,141.25,141.07,141.21,117586.0
2024-11-13 12:40:00,141.22,141.42,141.2,141.23,116577.0,141.22,141.42,141.2,141.23,116577.0
2024-11-13 12:45:00,141.23,141.62,141.22,141.57,130991.0,141.23,141.62,141.22,141.57,130991.0
2024-11-13 12:50:00,141.63,141.7,141.49,141.59,82914.0,141.63,141.7,141.49,141.59,82914.0
2024-11-13 12:55:00,141.58,141.65,141.49,141.57,83758.0,141.58,141.65,141.49,141.57,83758.0
2024-11-13 13:00:00,141.59,141.77,141.55,141.75,76012.0,141.59,141.77,141.55,141.75,76012.0
2024-11-13 13:05:00,141.75,141.87,141.66,141.78,58943.0,141.75,141.87,141.66,141.78,58943.0
2024-11-13 13:10:00,141.78,142.0,141.72,141.81,87300.0,141.78,142.0,141.72,141.81,87300.0
2024-11-13 13:15:00,141.81,142.0,141.78,141.94,97265.0,141.81,142.0,141.78,141.94,97265.0
2024-11-13 13:20:00,141.96,142.09,141.65,141.68,122117.0,141.96,142.09,141.65,141.68,122117.0
2024-11-13 13:25:00,141.69,141.9,141.67,141.77,73878.0,141.69,141.9,141.67,141.77,73878.0
2024-11-13 13:30:00,141.77,141.78,141.66,141.75,71135.0,141.77,141.78,141.66,141.75,71135.0
2024-11-13 13:35:00,141.76,141.78,141.44,141.44,70699.0,141.76,141.78,141.44,141.44,70699.0
2024-11-13 13:40:00,141.46,141.49,141.33,141.48,75474.0,141.46,141.49,141.33,141.48,75474.0
2024-11-13 13:45:00,141.49,141.64,141.38,141.64,74780.0,141.49,141.64,141.38,141.64,74780.0
2024-11-13 13:50:00,141.64,141.7,141.55,141.63,71473.0,141.64,141.7,141.55,141.63,71473.0
2024-11-13 13:55:00,141.62,141.66,141.41,141.43,84573.0,141.62,141.66,141.41,141.43,84573.0
2024-11-13 14:00:00,141.43,141.46,141.21,141.29,125451.0,141.43,141.46,141.21,141.29,125451.0
2024-11-13 14:05:00,141.3,141.31,141.1,141.15,115066.0,141.3,141.31,141.1,141.15,115066.0
2024-11-13 14:10:00,141.14,141.17,141.08,141.12,118537.0,141.14,141.17,141.08,141.12,118537.0
2024-11-13 14:15:00,141.12,141.24,140.75,140.88,297021.0,141.12,141.24,140.75,140.88,297021.0
2024-11-13 14:20:00,140.87,141.03,140.76,140.84,161386.0,140.87,141.03,140.76,140.84,161386.0
2024-11-13 14:25:00,140.85,140.85,140.27,140.28,281981.0,140.85,140.85,140.27,140.28,281981.0
2024-11-13 14:30:00,140.31,140.47,140.06,140.17,314023.0,140.31,140.47,140.06,140.17,314023.0
2024-11-13 14:35:00,140.15,140.19,139.8,139.96,343853.0,140.15,140.19,139.8,139.96,343853.0
2024-11-13 14:40:00,139.95,139.99,139.67,139.77,322759.0,139.95,139.99,139.67,139.77,322759.0
2024-11-13 14:45:00,139.77,139.79,139.2,139.21,421268.0,139.77,139.79,139.2,139.21,421268.0
2024-11-13 14:50:00,139.21,139.52,139.18,139.31,283646.0,139.21,139.52,139.18,139.31,283646.0
2024-11-13 14:55:00,139.32,139.36,139.1,139.15,188681.0,139.32,139.36,139.1,139.15,188681.0
2024-11-13 15:00:00,139.15,139.98,139.12,139.83,357526.0,139.15,139.98,139.12,139.83,357526.0
2024-11-13 15:05:00,139.81,140.23,139.7,140.16,233952.0,139.81,140.23,139.7,140.16,233952.0
2024-11-13 15:10:00,140.18,140.27,140.02,140.2,216894.0,140.18,140.27,140.02,140.2,216894.0
2024-11-13 15:15:00,140.21,140.38,140.17,140.36,123850.0,140.21,140.38,140.17,140.36,123850.0
2024-11-13 15:20:00,140.37,140.57,140.32,140.49,149835.0,140.37,140.57,140.32,140.49,149835.0
2024-11-13 15:25:00,140.49,140.74,140.45,140.67,155520.0,140.49,140.74,140.45,140.67,155520.0
2024-11-13 15:30:00,140.67,140.74,140.38,140.53,108333.0,140.67,140.74,140.38,140.53,108333.0
2024-11-13 15:35:00,140.57,140.68,140.29,140.47,153625.0,140.57,140.68,140.29,140.47,153625.0
2024-11-13 15:40:00,140.46,140.58,140.37,140.53,146196.0,140.46,140.58,140.37,140.53,146196.0
2024-11-13 15:45:00,140.55,140.68,140.41,140.53,167733.0,140.55,140.68,140.41,140.53,167733.0
2024-11-13 15:50:00,140.51,140.71,140.48,140.48,175588.0,140.51,140.71,140.48,140.48,175588.0
2024-11-13 15:55:00,140.5,140.58,139.93,140.01,538539.0,140.5,140.58,139.93,140.01,538539.0
2024-11-14 09:30:00,140.8,141.08,139.81,140.82,399323.0,140.8,141.08,139.81,140.82,399323.0
2024-11-14 09:35:00,140.87,141.55,140.72,141.09,220981.0,140.87,141.55,140.72,141.09,220981.0
2024-11-14 09:40:00,141.13,141.42,140.6,141.26,171555.0,141.13,141.42,140.6,141.26,171555.0
2024-11-14 09:45:00,141.24,141.41,140.31,140.36,160245.0,141.24,141.41,140.31,140.36,160245.0
2024-11-14 09:50:00,140.34,141.0,140.12,140.38,179754.0,140.34,141.0,140.12,140.38,179754.0
2024-11-14 09:55:00,140.43,141.16,140.3,140.72,106561.0,140.43,141.16,140.3,140.72,106561.0
2024-11-14 10:00:00,140.68,140.82,140.11,140.55,97369.0,140.68,140.82,140.11,140.55,97369.0
2024-11-14 10:05:00,140.61,140.67,140.13,140.17,112884.0,140.61,140.67,140.13,140.17,112884.0
2024-11-14 10:10:00,140.17,140.7,140.03,140.38,172957.0,140.17,140.7,140.03,140.38,172957.0
2024-11-14 10:15:00,140.43,140.67,139.97,140.05,175420.0,140.43,140.67,139.97,140.05,175420.0
2024-11-14 10:20:00,140.05,140.43,140.05,140.31,86653.0,140.05,140.43,140.05,140.31,86653.0
2024-11-14 10:25:00,140.31,140.86,140.29,140.78,99532.0,140.31,140.86,140.29,140.78,99532.0
2024-11-14 10:30:00,140.74,141.17,140.69,140.94,147166.0,140.74,141.17,140.69,140.94,147166.0
2024-11-14 10:35:00,140.99,141.37,140.86,140.94,163347.0,140.99,141.37,140.86,140.94,163347.0
2024-11-14 10:40:00,140.89,141.07,140.72,140.82,81291.0,140.89,141.07,140.72,140.82,81291.0
2024-11-14 10:45:00,140.78,140.88,140.69,140.8,54519.0,140.78,140.88,140.69,140.8,54519.0
2024-11-14 10:50:00,140.8,140.83,140.55,140.66,57270.0,140.8,140.83,140.55,140.66,57270.0
2024-11-14 10:55:00,140.65,140.98,140.65,140.87,53528.0,140.65,140.98,140.65,140.87,53528.0
2024-11-14 11:00:00,140.83,141.05,140.66,140.75,84158.0,140.83,141.05,140.66,140.75,84158.0
2024-11-14 11:05:00,140.75,140.81,140.55,140.56,44345.0,140.75,140.81,140.55,140.56,44345.0
2024-11-14 11:10:00,140.55,140.56,140.28,140.3,84571.0,140.55,140.56,140.28,140.3,84571.0
2024-11-14 11:15:00,140.27,140.57,140.27,140.44,47669.0,140.27,140.57,140.27,140.44,47669.0
2024-11-14 11:20:00,140.44,140.47,140.2,140.37,61567.0,140.44,140.47,140.2,140.37,61567.0
2024-11-14 11:25:00,140.37,140.5,140.22,140.28,81969.0,140.37,140.5,140.22,140.28,81969.0
2024-11-14 11:30:00,140.28,140.34,140.05,140.13,81717.0,140.28,140.34,140.05,140.13,81717.0
2024-11-14 11:35:00,140.13,140.19,140.05,140.17,42247.0,140.13,140.19,140.05,140.17,42247.0
2024-11-14 11:40:00,140.18,140.18,139.85,139.9,138594.0,140.18,140.18,139.85,139.9,138594.0
2024-11-14 11:45:00,139.89,139.96,139.53,139.64,165093.0,139.89,139.96,139.53,139.64,165093.0
2024-11-14 11:50:00,139.62,139.94,139.19,139.24,226222.0,139.62,139.94,139.19,139.24,226222.0
2024-11-14 11:55:00,139.26,139.33,139.11,139.24,123104.0,139.26,139.33,139.11,139.24,123104.0
2024-11-14 12:00:00,139.25,139.34,138.91,139.04,177083.0,139.25,139.34,138.91,139.04,177083.0
2024-11-14 12:05:00,139.03,139.04,138.83,138.9,141570.0,139.03,139.04,138.83,138.9,141570.0
2024-11-14 12:10:00,138.89,138.97,138.41,138.41,181336.0,138.89,138.97,138.41,138.41,181336.0
2024-11-14 12:15:00,138.4,138.5,138.22,138.36,194920.0,138.4,138.5,138.22,138.36,194920.0
2024-11-14 12:20:00,138.31,138.37,138.09,138.13,203216.0,138.31,138.37,138.09,138.13,203216.0
2024-11-14 12:25:00,138.11,138.13,137.62,137.63,329165.0,138.11,138.13,137.62,137.63,329165.0
2024-11-14 12:30:00,137.63,137.65,137.37,137.43,288012.0,137.63,137.65,137.37,137.43,288012.0
2024-11-14 12:35:00,137.43,137.78,137.4,137.75,211398.0,137.43,137.78,137.4,137.75,211398.0
2024-11-14 12:40:00,137.75,138.12,137.65,138.01,258468.0,137.75,138.12,137.65,138.01,258468.0
2024-11-14 12:45:00,138.05,138.05,137.22,137.34,177471.0,138.05,138.05,137.22,137.34,177471.0
2024-11-14 12:50:00,137.32,137.96,137.32,137.91,133634.0,137.32,137.96,137.32,137.91,133634.0
2024-11-14 12:55:00,137.9,138.47,137.83,138.33,201852.0,137.9,138.47,137.83,138.33,201852.0
2024-11-14 13:00:00,138.36,138.57,138.15,138.46,96355.0,138.36,138.57,138.15,138.46,96355.0
2024-11-14 13:05:00,138.47,138.69,138.4,138.58,86832.0,138.47,138.69,138.4,138.58,86832.0
2024-11-14 13:10:00,138.57,138.69,138.52,138.58,78157.0,138.57,138.69,138.52,138.58,78157.0
2024-11-14 13:15:00,138.6,138.62,138.3,138.31,63286.0,138.6,138.62,138.3,138.31,63286.0
2024-11-14 13:20:00,138.33,138.34,138.07,138.09,54945.0,138.33,138.34,138.07,138.09,54945.0
2024-11-14 13:25:00,138.09,138.25,137.92,137.99,65723.0,138.09,138.25,137.92,137.99,65723.0
2024-11-14 13:30:00,137.98,138.09,137.87,138.0,65835.0,137.98,138.09,137.87,138.0,65835.0
2024-11-14 13:35:00,137.99,138.23,137.9,138.16,73878.0,137.99,138.23,137.9,138.16,73878.0
2024-11-14 13:40:00,138.16,138.31,138.13,138.26,43066.0,138.16,138.31,138.13,138.26,43066.0
2024-11-14 13:45:00,138.25,138.38,138.2,138.34,43905.0,138.25,138.38,138.2,138.34,43905.0
2024-11-14 13:50:00,138.35,138.42,138.27,138.39,58372.0,138.35,138.42,138.27,138.39,58372.0
2024-11-14 13:55:00,138.37,138.4,138.06,138.07,73787.0,138.37,138.4,138.06,138.07,73787.0
2024-11-14 14:00:00,138.07,138.59,138.07,138.53,89588.0,138.07,138.59,138.07,138.53,89588.0
2024-11-14 14:05:00,138.53,138.71,138.46,138.6,78807.0,138.53,138.71,138.46,138.6,78807.0
2024-11-14 14:10:00,138.58,138.77,138.55,138.65,72127.0,138.58,138.77,138.55,138.65,72127.0
2024-11-14 14:15:00,138.64,138.89,138.64,138.84,76907.0,138.64,138.89,138.64,138.84,76907.0
2024-11-14 14:20:00,138.83,139.02,138.69,138.91,104603.0,138.83,139.02,138.69,138.91,104603.0
2024-11-14 14:25:00,138.92,139.04,138.84,139.04,51731.0,138.92,139.04,138.84,139.04,51731.0
2024-11-14 14:30:00,139.03,139.04,138.9,138.91,79842.0,139.03,139.04,138.9,138.91,79842.0
2024-11-14 14:35:00,138.91,138.94,138.76,138.8,74483.0,138.91,138.94,138.76,138.8,74483.0
2024-11-14 14:40:00,138.8,138.92,138.73,138.91,41088.0,138.8,138.92,138.73,138.91,41088.0
2024-11-14 14:45:00,138.93,139.06,138.86,139.06,101675.0,138.93,139.06,138.86,139.06,101675.0
2024-11-14 14:50:00,139.07,139.23,139.02,139.17,91206.0,139.07,139.23,139.02,139.17,91206.0
2024-11-14 14:55:00,139.17,139.26,139.03,139.2,123679.0,139.17,139.26,139.03,139.2,123679.0
2024-11-14 15:00:00,139.22,139.28,138.79,138.87,142829.0,139.22,139.28,138.79,138.87,142829.0
2024-11-14 15:05:00,138.88,139.0,138.39,138.42,141130.0,138.88,139.0,138.39,138.42,141130.0
2024-11-14 15:10:00,138.39,138.76,138.29,138.59,119173.0,138.39,138.76,138.29,138.59,119173.0
2024-11-14 15:15:00,138.59,138.99,138.58,138.89,85678.0,138.59,138.99,138.58,138.89,85678.0
2024-11-14 15:20:00,138.9,138.97,138.58,138.61,63699.0,138.9,138.97,138.58,138.61,63699.0
2024-11-14 15:25:00,138.6,138.6,138.33,138.46,81833.0,138.6,138.6,138.33,138.46,81833.0
2024-11-14 15:30:00,138.48,138.51,138.13,138.16,106651.0,138.48,138.51,138.13,138.16,106651.0
2024-11-14 15:35:00,138.16,138.44,138.14,138.24,191808.0,138.16,138.44,138.14,138.24,191808.0
2024-11-14 15:40:00,138.24,138.27,138.07,138.1,157802.0,138.24,138.27,138.07,138.1,157802.0
2024-11-14 15:45:00,138.11,138.12,137.8,137.81,223971.0,138.11,138.12,137.8,137.81,223971.0
2024-11-14 15:50:00,137.82,138.52,137.77,138.31,286260.0,137.82,138.52,137.77,138.31,286260.0
2024-11-14 15:55:00,138.33,138.4,138.09,138.13,301113.0,138.33,138.4,138.09,138.13,301113.0
2024-11-15 09:30:00,138.14,138.3,137.03,137.51,474281.0,138.14,138.3,137.03,137.51,474281.0
2024-11-15 09:35:00,137.5,138.7,137.5,138.62,209587.0,137.5,138.7,137.5,138.62,209587.0
2024-11-15 09:40:00,138.66,138.96,138.36,138.65,179219.0,138.66,138.96,138.36,138.65,179219.0
2024-11-15 09:45:00,138.63,138.96,138.47,138.87,174955.0,138.63,138.96,138.47,138.87,174955.0
2024-11-15 09:50:00,138.85,139.57,138.35,139.5,219608.0,138.85,139.57,138.35,139.5,219608.0
2024-11-15 09:55:00,139.52,139.71,139.25,139.43,310964.0,139.52,139.71,139.25,139.43,310964.0
2024-11-15 10:00:00,139.38,139.45,139.09,139.4,151224.0,139.38,139.45,139.09,139.4,151224.0
2024-11-15 10:05:00,139.4,139.87,139.05,139.12,152421.0,139.4,139.87,139.05,139.12,152421.0
2024-11-15 10:10:00,139.2,139.34,138.83,139.15,119159.0,139.2,139.34,138.83,139.15,119159.0
2024-11-15 10:15:00,139.18,139.26,138.72,139.14,78733.0,139.18,139.26,138.72,139.14,78733.0
2024-11-15 10:20:00,139.11,139.11,138.54,138.7,62976.0,139.11,139.11,138.54,138.7,62976.0
2024-11-15 10:25:00,138.68,138.87,138.39,138.48,82522.0,138.68,138.87,138.39,138.48,82522.0
2024-11-15 10:30:00,138.48,138.61,138.26,138.44,73689.0,138.48,138.61,138.26,138.44,73689.0
2024-11-15 10:35:00,138.41,138.48,138.15,138.31,95926.0,138.41,138.48,138.15,138.31,95926.0
2024-11-15 10:40:00,138.28,138.39,137.98,138.22,107059.0,138.28,138.39,137.98,138.22,107059.0
2024-11-15 10:45:00,138.22,138.56,138.16,138.36,113132.0,138.22,138.56,138.16,138.36,113132.0
2024-11-15 10:50:00,138.34,138.62,138.18,138.25,82188.0,138.34,138.62,138.18,138.25,82188.0
2024-11-15 10:55:00,138.22,138.31,138.14,138.14,59403.0,138.22,138.31,138.14,138.14,59403.0
2024-11-15 11:00:00,138.11,138.42,138.04,138.24,108240.0,138.11,138.42,138.04,138.24,108240.0
2024-11-15 11:05:00,138.23,138.59,138.17,138.5,71391.0,138.23,138.59,138.17,138.5,71391.0
2024-11-15 11:10:00,138.49,138.93,138.49,138.75,99522.0,138.49,138.93,138.49,138.75,99522.0
2024-11-15 11:15:00,138.75,138.96,138.68,138.92,90026.0,138.75,138.96,138.68,138.92,90026.0
2024-11-15 11:20:00,138.92,139.2,138.87,139.2,79040.0,138.92,139.2,138.87,139.2,79040.0
2024-11-15 11:25:00,139.19,139.35,139.1,139.23,70965.0,139.19,139.35,139.1,139.23,70965.0
2024-11-15 11:30:00,139.25,139.29,138.9,138.97,70560.0,139.25,139.29,138.9,138.97,70560.0
2024-11-15 11:35:00,138.95,139.18,138.94,139.04,104102.0,138.95,139.18,138.94,139.04,104102.0
2024-11-15 11:40:00,139.01,139.09,138.87,139.06,126614.0,139.01,139.09,138.87,139.06,126614.0
2024-11-15 11:45:00,139.05,139.29,138.94,138.98,118515.0,139.05,139.29,138.94,138.98,118515.0
2024-11-15 11:50:00,138.99,139.0,138.4,138.41,83963.0,138.99,139.0,138.4,138.41,83963.0
2024-11-15 11:55:00,138.41,138.49,138.2,138.49,50790.0,138.41,138.49,138.2,138.49,50790.0
2024-11-15 12:00:00,138.51,138.55,138.17,138.33,62803.0,138.51,138.55,138.17,138.33,62803.0
2024-11-15 12:05:00,138.34,138.43,138.21,138.37,35499.0,138.34,138.43,138.21,138.37,35499.0
2024-11-15 12:10:00,138.35,138.49,138.14,138.43,56822.0,138.35,138.49,138.14,138.43,56822.0
2024-11-15 12:15:00,138.42,138.48,138.28,138.37,31755.0,138.42,138.48,138.28,138.37,31755.0
2024-11-15 12:20:00,138.39,138.71,138.38,138.63,69230.0,138.39,138.71,138.38,138.63,69230.0
2024-11-15 12:25:00,138.63,138.65,138.37,138.37,83240.0,138.63,138.65,138.37,138.37,83240.0
2024-11-15 12:30:00,138.36,138.55,138.16,138.52,78427.0,138.36,138.55,138.16,138.52,78427.0
2024-11-15 12:35:00,138.52,138.74,138.45,138.63,54315.0,138.52,138.74,138.45,138.63,54315.0
2024-11-15 12:40:00,138.62,138.83,138.55,138.77,76079.0,138.62,138.83,138.55,138.77,76079.0
2024-11-15 12:45:00,138.73,138.83,138.61,138.64,50367.0,138.73,138.83,138.61,138.64,50367.0
2024-11-15 12:50:00,138.66,138.98,138.65,138.96,88317.0,138.66,138.98,138.65,138.96,88317.0
2024-11-15 12:55:00,138.96,139.12,138.94,139.08,83504.0,138.96,139.12,138.94,139.08,83504.0
2024-11-15 13:00:00,139.09,139.17,138.88,139.04,101439.0,139.09,139.17,138.88,139.04,101439.0
2024-11-15 13:05:00,139.05,139.32,139.01,139.29,89884.0,139.05,139.32,139.01,139.29,89884.0
2024-11-15 13:10:00,139.3,139.55,139.28,139.48,140945.0,139.3,139.55,139.28,139.48,140945.0
2024-11-15 13:15:00,139.5,139.84,139.5,139.82,85542.0,139.5,139.84,139.5,139.82,85542.0
2024-11-15 13:20:00,139.85,140.09,139.84,139.97,140505.0,139.85,140.09,139.84,139.97,140505.0
2024-11-15 13:25:00,139.97,140.2,139.9,139.98,204645.0,139.97,140.2,139.9,139.98,204645.0
2024-11-15 13:30:00,139.98,140.11,139.76,139.83,120105.0,139.98,140.11,139.76,139.83,120105.0
2024-11-15 13:35:00,139.81,140.18,139.81,140.15,102020.0,139.81,140.18,139.81,140.15,102020.0
2024-11-15 13:40:00,140.16,140.17,139.66,139.68,89031.0,140.16,140.17,139.66,139.68,89031.0
2024-11-15 13:45:00,139.68,139.8,139.52,139.56,91058.0,139.68,139.8,139.52,139.56,91058.0
2024-11-15 13:50:00,139.57,139.8,139.51,139.54,50742.0,139.57,139.8,139.51,139.54,50742.0
2024-11-15 13:55:00,139.56,139.73,139.54,139.6,41608.0,139.56,139.73,139.54,139.6,41608.0
2024-11-15 14:00:00,139.6,139.79,139.54,139.74,59030.0,139.6,139.79,139.54,139.74,59030.0
2024-11-15 14:05:00,139.75,139.88,139.56,139.59,85078.0,139.75,139.88,139.56,139.59,85078.0
2024-11-15 14:10:00,139.59,139.71,139.45,139.59,48213.0,139.59,139.71,139.45,139.59,48213.0
2024-11-15 14:15:00,139.6,139.65,139.49,139.63,52806.0,139.6,139.65,139.49,139.63,52806.0
2024-11-15 14:20:00,139.6,139.75,139.58,139.65,49366.0,139.6,139.75,139.58,139.65,49366.0
2024-11-15 14:25:00,139.65,139.98,139.62,139.86,131716.0,139.65,139.98,139.62,139.86,131716.0
2024-11-15 14:30:00,139.81,139.93,139.63,139.74,42351.0,139.81,139.93,139.63,139.74,42351.0
2024-11-15 14:35:00,139.76,139.84,139.69,139.75,24300.0,139.76,139.84,139.69,139.75,24300.0
2024-11-15 14:40:00,139.77,139.88,139.72,139.86,30320.0,139.77,139.88,139.72,139.86,30320.0
2024-11-15 14:45:00,139.87,139.99,139.72,139.92,49659.0,139.87,139.99,139.72,139.92,49659.0
2024-11-15 14:50:00,139.92,139.94,139.72,139.75,74571.0,139.92,139.94,139.72,139.75,74571.0
2024-11-15 14:55:00,139.78,139.9,139.75,139.86,57170.0,139.78,139.9,139.75,139.86,57170.0
2024-11-15 15:00:00,139.84,140.01,139.83,140.0,51316.0,139.84,140.01,139.83,140.0,51316.0
2024-11-15 15:05:00,140.0,140.05,139.9,139.95,45005.0,140.0,140.05,139.9,139.95,45005.0
2024-11-15 15:10:00,139.93,140.04,139.92,140.0,46201.0,139.93,140.04,139.92,140.0,46201.0
2024-11-15 15:15:00,139.98,140.16,139.91,140.13,76283.0,139.98,140.16,139.91,140.13,76283.0
2024-11-15 15:20:00,140.14,140.3,140.11,140.17,107692.0,140.14,140.3,140.11,140.17,107692.0
2024-11-15 15:25:00,140.15,140.15,139.92,139.99,77683.0,140.15,140.15,139.92,139.99,77683.0
2024-11-15 15:30:00,139.98,140.1,139.82,140.1,101296.0,139.98,140.1,139.82,140.1,101296.0
2024-11-15 15:35:00,140.09,140.18,140.0,140.01,52062.0,140.09,140.18,140.0,140.01,52062.0
2024-11-15 15:40:00,140.02,140.05,139.83,139.84,87545.0,140.02,140.05,139.83,139.84,87545.0
2024-11-15 15:45:00,139.84,139.9,139.67,139.8,184118.0,139.84,139.9,139.67,139.8,184118.0
2024-11-15 15:50:00,139.82,140.07,139.76,140.05,171701.0,139.82,140.07,139.76,140.05,171701.0
2024-11-15 15:55:00,140.03,140.33,139.99,140.19,430523.0,140.03,140.33,139.99,140.19,430523.0
2024-11-18 09:30:00,140.25,140.5,139.25,139.34,291603.0,140.25,140.5,139.25,139.34,291603.0
2024-11-18 09:35:00,139.4,139.73,139.25,139.45,144068.0,139.4,139.73,139.25,139.45,144068.0
2024-11-18 09:40:00,139.49,139.6,139.1,139.27,84580.0,139.49,139.6,139.1,139.27,84580.0
2024-11-18 09:45:00,139.24,139.28,138.57,138.85,163512.0,139.24,139.28,138.57,138.85,163512.0
2024-11-18 09:50:00,138.86,138.92,138.2,138.33,160020.0,138.86,138.92,138.2,138.33,160020.0
2024-11-18 09:55:00,138.31,138.59,138.22,138.53,95112.0,138.31,138.59,138.22,138.53,95112.0
2024-11-18 10:00:00,138.53,138.75,138.4,138.72,82786.0,138.53,138.75,138.4,138.72,82786.0
2024-11-18 10:05:00,138.75,139.1,138.74,138.97,137539.0,138.75,139.1,138.74,138.97,137539.0
2024-11-18 10:10:00,138.95,139.0,138.49,138.69,104165.0,138.95,139.0,138.49,138.69,104165.0
2024-11-18 10:15:00,138.72,139.5,138.68,139.43,110975.0,138.72,139.5,138.68,139.43,110975.0
2024-11-18 10:20:00,139.45,139.51,139.21,139.39,111791.0,139.45,139.51,139.21,139.39,111791.0
2024-11-18 10:25:00,139.39,139.92,139.35,139.79,107396.0,139.39,139.92,139.35,139.79,107396.0
2024-11-18 10:30:00,139.79,140.13,139.74,140.13,118681.0,139.79,140.13,139.74,140.13,118681.0
2024-11-18 10:35:00,140.09,140.28,139.83,140.23,87906.0,140.09,140.28,139.83,140.23,87906.0
2024-11-18 10:40:00,140.28,140.28,139.98,140.13,98411.0,140.28,140.28,139.98,140.13,98411.0
2024-11-18 10:45:00,140.08,140.85,140.05,140.81,131205.0,140.08,140.85,140.05,140.81,131205.0
2024-11-18 10:50:00,140.81,141.16,140.75,141.12,110144.0,140.81,141.16,140.75,141.12,110144.0
2024-11-18 10:55:00,141.12,141.41,141.09,141.27,128685.0,141.12,141.41,141.09,141.27,128685.0
2024-11-18 11:00:00,141.25,141.34,141.09,141.31,56757.0,141.25,141.34,141.09,141.31,56757.0
2024-11-18 11:05:00,141.35,141.66,141.25,141.46,142382.0,141.35,141.66,141.25,141.46,142382.0
2024-11-18 11:10:00,141.46,141.7,141.4,141.7,60105.0,141.46,141.7,141.4,141.7,60105.0
2024-11-18 11:15:00,141.68,141.93,141.67,141.9,84728.0,141.68,141.93,141.67,141.9,84728.0
2024-11-18 11:20:00,141.91,142.45,141.8,142.42,118665.0,141.91,142.45,141.8,142.42,118665.0
2024-11-18 11:25:00,142.39,142.4,141.9,142.09,101567.0,142.39,142.4,141.9,142.09,101567.0
2024-11-18 11:30:00,142.08,142.28,141.93,142.22,74995.0,142.08,142.28,141.93,142.22,74995.0
2024-11-18 11:35:00,142.24,142.27,141.82,141.85,67638.0,142.24,142.27,141.82,141.85,67638.0
2024-11-18 11:40:00,141.88,142.21,141.82,142.13,58328.0,141.88,142.21,141.82,142.13,58328.0
2024-11-18 11:45:00,142.13,142.23,141.9,141.94,60311.0,142.13,142.23,141.9,141.94,60311.0
2024-11-18 11:50:00,141.98,142.04,141.81,142.03,57504.0,141.98,142.04,141.81,142.03,57504.0
2024-11-18 11:55:00,142.02,142.08,141.86,142.05,41075.0,142.02,142.08,141.86,142.05,41075.0
2024-11-18 12:00:00,142.04,142.2,141.87,142.11,62341.0,142.04,142.2,141.87,142.11,62341.0
2024-11-18 12:05:00,142.08,142.1,141.87,141.9,41754.0,142.08,142.1,141.87,141.9,41754.0
2024-11-18 12:10:00,141.91,142.05,141.82,141.97,52173.0,141.91,142.05,141.82,141.97,52173.0
2024-11-18 12:15:00,141.97,142.31,141.96,142.2,60973.0,141.97,142.31,141.96,142.2,60973.0
2024-11-18 12:20:00,142.25,142.71,142.24,142.65,115176.0,142.25,142.71,142.24,142.65,115176.0
2024-11-18 12:25:00,142.63,142.94,142.63,142.86,73385.0,142.63,142.94,142.63,142.86,73385.0
2024-11-18 12:30:00,142.86,143.49,142.83,143.47,246080.0,142.86,143.49,142.83,143.47,246080.0
2024-11-18 12:35:00,143.46,143.88,143.38,143.86,164233.0,143.46,143.88,143.38,143.86,164233.0
2024-11-18 12:40:00,143.86,144.08,143.81,143.96,146390.0,143.86,144.08,143.81,143.96,146390.0
2024-11-18 12:45:00,143.95,143.98,143.7,143.77,82207.0,143.95,143.98,143.7,143.77,82207.0
2024-11-18 12:50:00,143.74,144.2,143.67,144.16,108167.0,143.74,144.2,143.67,144.16,108167.0
2024-11-18 12:55:00,144.18,144.46,144.07,144.36,110948.0,144.18,144.46,144.07,144.36,110948.0
2024-11-18 13:00:00,144.37,144.5,144.2,144.29,93446.0,144.37,144.5,144.2,144.29,93446.0
2024-11-18 13:05:00,144.39,144.69,144.27,144.65,146379.0,144.39,144.69,144.27,144.65,146379.0
2024-11-18 13:10:00,144.66,144.67,144.22,144.25,74841.0,144.66,144.67,144.22,144.25,74841.0
2024-11-18 13:15:00,144.22,144.25,143.91,143.99,121023.0,144.22,144.25,143.91,143.99,121023.0
2024-11-18 13:20:00,143.97,143.99,143.47,143.51,71482.0,143.97,143.99,143.47,143.51,71482.0
2024-11-18 13:25:00,143.5,143.54,143.12,143.24,74364.0,143.5,143.54,143.12,143.24,74364.0
2024-11-18 13:30:00,143.19,143.65,143.13,143.47,93275.0,143.19,143.65,143.13,143.47,93275.0
2024-11-18 13:35:00,143.5,143.74,143.47,143.56,62844.0,143.5,143.74,143.47,143.56,62844.0
2024-11-18 13:40:00,143.52,143.79,143.47,143.52,59295.0,143.52,143.79,143.47,143.52,59295.0
2024-11-18 13:45:00,143.55,143.9,143.49,143.89,99175.0,143.55,143.9,143.49,143.89,99175.0
2024-11-18 13:50:00,143.88,143.93,143.8,143.86,34757.0,143.88,143.93,143.8,143.86,34757.0
2024-11-18 13:55:00,143.88,143.97,143.73,143.88,45569.0,143.88,143.97,143.73,143.88,45569.0
2024-11-18 14:00:00,143.87,144.37,143.83,144.2,1224976.0,143.87,144.37,143.83,144.2,1224976.0
2024-11-18 14:05:00,144.25,144.54,144.19,144.37,128908.0,144.25,144.54,144.19,144.37,128908.0
2024-11-18 14:10:00,144.36,144.56,144.1,144.15,78681.0,144.36,144.56,144.1,144.15,78681.0
2024-11-18 14:15:00,144.11,144.16,143.78,143.78,98453.0,144.11,144.16,143.78,143.78,98453.0
2024-11-18 14:20:00,143.81,143.81,142.97,142.99,99280.0,143.81,143.81,142.97,142.99,99280.0
2024-11-18 14:25:00,142.99,143.04,142.72,142.81,52332.0,142.99,143.04,142.72,142.81,52332.0
2024-11-18 14:30:00,142.83,143.0,142.71,142.8,39204.0,142.83,143.0,142.71,142.8,39204.0
2024-11-18 14:35:00,142.8,142.99,142.71,142.96,39878.0,142.8,142.99,142.71,142.96,39878.0
2024-11-18 14:40:00,142.96,143.02,142.82,142.92,36963.0,142.96,143.02,142.82,142.92,36963.0
2024-11-18 14:45:00,142.94,143.09,142.81,142.85,41416.0,142.94,143.09,142.81,142.85,41416.0
2024-11-18 14:50:00,142.84,143.05,142.84,142.99,36060.0,142.84,143.05,142.84,142.99,36060.0
2024-11-18 14:55:00,142.99,143.05,142.9,142.93,29452.0,142.99,143.05,142.9,142.93,29452.0
2024-11-18 15:00:00,142.95,143.15,142.88,143.15,28521.0,142.95,143.15,142.88,143.15,28521.0
2024-11-18 15:05:00,143.12,143.14,142.9,143.01,37994.0,143.12,143.14,142.9,143.01,37994.0
2024-11-18 15:10:00,142.96,143.1,142.93,143.07,34812.0,142.96,143.1,142.93,143.07,34812.0
2024-11-18 15:15:00,143.08,143.33,143.06,143.27,47957.0,143.08,143.33,143.06,143.27,47957.0
2024-11-18 15:20:00,143.28,143.5,143.22,143.45,120878.0,143.28,143.5,143.22,143.45,120878.0
2024-11-18 15:25:00,143.47,143.63,143.45,143.63,50464.0,143.47,143.63,143.45,143.63,50464.0
2024-11-18 15:30:00,143.6,143.74,143.51,143.69,57744.0,143.6,143.74,143.51,143.69,57744.0
2024-11-18 15:35:00,143.69,143.81,143.36,143.54,68060.0,143.69,143.81,143.36,143.54,68060.0
2024-11-18 15:40:00,143.54,144.01,143.52,143.98,179145.0,143.54,144.01,143.52,143.98,179145.0
2024-11-18 15:45:00,143.96,144.08,143.94,144.03,102060.0,143.96,144.08,143.94,144.03,102060.0
2024-11-18 15:50:00,144.02,144.09,143.86,143.88,108214.0,144.02,144.09,143.86,143.88,108214.0
2024-11-18 15:55:00,143.9,144.14,143.86,143.88,344992.0,143.9,144.14,143.86,143.88,344992.0
2024-11-19 09:30:00,143.0,144.5,142.69,144.1,273440.0,143.0,144.5,142.69,144.1,273440.0
2024-11-19 09:35:00,144.15,145.09,143.64,144.89,243250.0,144.15,145.09,143.64,144.89,243250.0
2024-11-19 09:40:00,144.96,144.97,143.98,144.4,135640.0,144.96,144.97,143.98,144.4,135640.0
2024-11-19 09:45:00,144.47,144.71,143.9,144.16,161929.0,144.47,144.71,143.9,144.16,161929.0
2024-11-19 09:50:00,144.13,145.25,144.04,145.07,148480.0,144.13,145.25,144.04,145.07,148480.0
2024-11-19 09:55:00,145.05,145.99,144.9,145.54,251814.0,145.05,145.99,144.9,145.54,251814.0
2024-11-19 10:00:00,145.48,145.6,144.82,144.94,108293.0,145.48,145.6,144.82,144.94,108293.0
2024-11-19 10:05:00,144.94,145.04,144.52,144.97,107584.0,144.94,145.04,144.52,144.97,107584.0
2024-11-19 10:10:00,144.97,145.0,144.53,144.59,56037.0,144.97,145.0,144.53,144.59,56037.0
2024-11-19 10:15:00,144.59,144.93,144.2,144.79,81936.0,144.59,144.93,144.2,144.79,81936.0
2024-11-19 10:20:00,144.81,144.82,144.32,144.64,74109.0,144.81,144.82,144.32,144.64,74109.0
2024-11-19 10:25:00,144.62,144.97,144.48,144.91,39596.0,144.62,144.97,144.48,144.91,39596.0
2024-11-19 10:30:00,144.9,145.23,144.84,144.99,84404.0,144.9,145.23,144.84,144.99,84404.0
2024-11-19 10:35:00,144.87,145.04,144.72,144.97,68168.0,144.87,145.04,144.72,144.97,68168.0
2024-11-19 10:40:00,144.99,144.99,144.62,144.91,70089.0,144.99,144.99,144.62,144.91,70089.0
2024-11-19 10:45:00,144.92,145.12,144.9,145.05,55257.0,144.92,145.12,144.9,145.05,55257.0
2024-11-19 10:50:00,145.06,145.29,144.76,144.76,78118.0,145.06,145.29,144.76,144.76,78118.0
2024-11-19 10:55:00,144.77,144.82,144.38,144.53,63971.0,144.77,144.82,144.38,144.53,63971.0
2024-11-19 11:00:00,144.52,145.04,144.47,145.02,60568.0,144.52,145.04,144.47,145.02,60568.0
2024-11-19 11:05:00,145.0,145.3,145.0,145.12,44672.0,145.0,145.3,145.0,145.12,44672.0
2024-11-19 11:10:00,145.12,145.25,144.81,144.9,47942.0,145.12,145.25,144.81,144.9,47942.0
2024-11-19 11:15:00,144.95,145.17,144.81,145.0,35998.0,144.95,145.17,144.81,145.0,35998.0
2024-11-19 11:20:00,145.04,145.19,144.82,145.19,65852.0,145.04,145.19,144.82,145.19,65852.0
2024-11-19 11:25:00,145.2,145.45,145.08,145.24,56883.0,145.2,145.45,145.08,145.24,56883.0
2024-11-19 11:30:00,145.24,145.26,145.0,145.15,76774.0,145.24,145.26,145.0,145.15,76774.0
2024-11-19 11:35:00,145.12,145.3,144.97,145.05,43355.0,145.12,145.3,144.97,145.05,43355.0
2024-11-19 11:40:00,145.01,145.06,144.5,144.63,59664.0,145.01,145.06,144.5,144.63,59664.0
2024-11-19 11:45:00,144.62,144.74,144.44,144.5,59271.0,144.62,144.74,144.44,144.5,59271.0
2024-11-19 11:50:00,144.53,144.7,144.38,144.5,41227.0,144.53,144.7,144.38,144.5,41227.0
2024-11-19 11:55:00,144.53,144.77,144.53,144.67,33929.0,144.53,144.77,144.53,144.67,33929.0
2024-11-19 12:00:00,144.66,144.69,144.44,144.5,40173.0,144.66,144.69,144.44,144.5,40173.0
2024-11-19 12:05:00,144.49,144.53,144.27,144.34,53615.0,144.49,144.53,144.27,144.34,53615.0
2024-11-19 12:10:00,144.36,144.52,144.28,144.41,41751.0,144.36,144.52,144.28,144.41,41751.0
2024-11-19 12:15:00,144.44,144.72,144.35,144.59,36442.0,144.44,144.72,144.35,144.59,36442.0
2024-11-19 12:20:00,144.59,144.71,144.18,144.25,46187.0,144.59,144.71,144.18,144.25,46187.0
2024-11-19 12:25:00,144.25,144.34,144.12,144.31,30716.0,144.25,144.34,144.12,144.31,30716.0
2024-11-19 12:30:00,144.31,144.48,144.24,144.48,32667.0,144.31,144.48,144.24,144.48,32667.0
2024-11-19 12:35:00,144.48,144.48,144.29,144.42,27411.0,144.48,144.48,144.29,144.42,27411.0
2024-11-19 12:40:00,144.42,144.45,144.29,144.36,36834.0,144.42,144.45,144.29,144.36,36834.0
2024-11-19 12:45:00,144.36,144.4,144.28,144.28,24520.0,144.36,144.4,144.28,144.28,24520.0
2024-11-19 12:50:00,144.27,144.62,144.22,144.59,27279.0,144.27,144.62,144.22,144.59,27279.0
2024-11-19 12:55:00,144.62,144.77,144.51,144.69,58847.0,144.62,144.77,144.51,144.69,58847.0
2024-11-19 13:00:00,144.65,145.06,144.65,144.95,125279.0,144.65,145.06,144.65,144.95,125279.0
2024-11-19 13:05:00,144.96,145.12,144.92,145.07,41099.0,144.96,145.12,144.92,145.07,41099.0
2024-11-19 13:10:00,145.07,145.09,144.96,145.0,33033.0,145.07,145.09,144.96,145.0,33033.0
2024-11-19 13:15:00,144.99,145.09,144.96,144.99,21381.0,144.99,145.09,144.96,144.99,21381.0
2024-11-19 13:20:00,144.99,145.01,144.74,144.8,31844.0,144.99,145.01,144.74,144.8,31844.0
2024-11-19 13:25:00,144.8,144.82,144.67,144.75,25625.0,144.8,144.82,144.67,144.75,25625.0
2024-11-19 13:30:00,144.74,144.97,144.72,144.95,31032.0,144.74,144.97,144.72,144.95,31032.0
2024-11-19 13:35:00,144.95,144.96,144.75,144.85,20407.0,144.95,144.96,144.75,144.85,20407.0
2024-11-19 13:40:00,144.83,144.89,144.7,144.84,25849.0,144.83,144.89,144.7,144.84,25849.0
2024-11-19 13:45:00,144.84,145.0,144.84,144.93,56837.0,144.84,145.0,144.84,144.93,56837.0
2024-11-19 13:50:00,144.93,145.07,144.9,145.03,34119.0,144.93,145.07,144.9,145.03,34119.0
2024-11-19 13:55:00,145.03,145.05,144.92,145.01,45053.0,145.03,145.05,144.92,145.01,45053.0
2024-11-19 14:00:00,145.0,145.04,144.61,144.67,36546.0,145.0,145.04,144.61,144.67,36546.0
2024-11-19 14:05:00,144.66,145.0,144.61,144.97,28828.0,144.66,145.0,144.61,144.97,28828.0
2024-11-19 14:10:00,144.97,145.07,144.93,145.01,32658.0,144.97,145.07,144.93,145.01,32658.0
2024-11-19 14:15:00,145.0,145.02,144.8,144.88,35241.0,145.0,145.02,144.8,144.88,35241.0
2024-11-19 14:20:00,144.9,145.04,144.75,144.78,15786.0,144.9,145.04,144.75,144.78,15786.0
2024-11-19 14:25:00,144.8,144.81,144.53,144.59,21843.0,144.8,144.81,144.53,144.59,21843.0
2024-11-19 14:30:00,144.58,144.8,144.55,144.76,42727.0,144.58,144.8,144.55,144.76,42727.0
2024-11-19 14:35:00,144.77,144.87,144.69,144.76,40133.0,144.77,144.87,144.69,144.76,40133.0
2024-11-19 14:40:00,144.77,144.83,144.7,144.78,30598.0,144.77,144.83,144.7,144.78,30598.0
2024-11-19 14:45:00,144.8,144.96,144.76,144.78,33000.0,144.8,144.96,144.76,144.78,33000.0
2024-11-19 14:50:00,144.78,144.92,144.77,144.89,24903.0,144.78,144.92,144.77,144.89,24903.0
2024-11-19 14:55:00,144.89,144.94,144.79,144.88,36493.0,144.89,144.94,144.79,144.88,36493.0
2024-11-19 15:00:00,144.88,144.94,144.48,144.49,59123.0,144.88,144.94,144.48,144.49,59123.0
2024-11-19 15:05:00,144.5,144.91,144.47,144.89,31279.0,144.5,144.91,144.47,144.89,31279.0
2024-11-19 15:10:00,144.89,145.02,144.88,145.01,39299.0,144.89,145.02,144.88,145.01,39299.0
2024-11-19 15:15:00,145.02,145.02,144.82,144.98,77848.0,145.02,145.02,144.82,144.98,77848.0
2024-11-19 15:20:00,144.98,145.2,144.97,145.13,43881.0,144.98,145.2,144.97,145.13,43881.0
2024-11-19 15:25:00,145.13,145.4,145.12,145.4,49527.0,145.13,145.4,145.12,145.4,49527.0
2024-11-19 15:30:00,145.4,145.53,145.34,145.5,97298.0,145.4,145.53,145.34,145.5,97298.0
2024-11-19 15:35:00,145.5,145.61,145.48,145.53,79014.0,145.5,145.61,145.48,145.53,79014.0
2024-11-19 15:40:00,145.5,145.58,145.17,145.18,112046.0,145.5,145.58,145.17,145.18,112046.0
2024-11-19 15:45:00,145.15,145.61,145.01,145.53,116177.0,145.15,145.61,145.01,145.53,116177.0
2024-11-19 15:50:00,145.53,145.63,145.34,145.58,141463.0,145.53,145.63,145.34,145.58,141463.0
2024-11-19 15:55:00,145.58,145.86,145.41,145.59,458666.0,145.58,145.86,145.41,145.59,458666.0
2024-11-20 09:30:00,146.04,147.3,145.9,146.26,379183.0,146.04,147.3,145.9,146.26,379183.0
2024-11-20 09:35:00,146.22,146.22,145.02,145.32,114211.0,146.22,146.22,145.02,145.32,114211.0
2024-11-20 09:40:00,145.26,146.18,145.08,145.95,67979.0,145.26,146.18,145.08,145.95,67979.0
2024-11-20 09:45:00,145.84,146.49,145.77,146.24,69517.0,145.84,146.49,145.77,146.24,69517.0
2024-11-20 09:50:00,146.21,146.55,145.93,146.39,97161.0,146.21,146.55,145.93,146.39,97161.0
2024-11-20 09:55:00,146.33,146.42,146.17,146.25,78458.0,146.33,146.42,146.17,146.25,78458.0
2024-11-20 10:00:00,146.25,146.85,146.25,146.62,165999.0,146.25,146.85,146.25,146.62,165999.0
2024-11-20 10:05:00,146.59,146.72,146.24,146.37,113789.0,146.59,146.72,146.24,146.37,113789.0
2024-11-20 10:10:00,146.39,146.51,146.0,146.01,93456.0,146.39,146.51,146.0,146.01,93456.0
2024-11-20 10:15:00,146.05,146.58,146.01,146.47,44238.0,146.05,146.58,146.01,146.47,44238.0
2024-11-20 10:20:00,146.42,146.48,145.71,146.3,109241.0,146.42,146.48,145.71,146.3,109241.0
2024-11-20 10:25:00,146.31,146.99,146.3,146.97,106731.0,146.31,146.99,146.3,146.97,106731.0
2024-11-20 10:30:00,146.99,147.21,146.6,146.81,164998.0,146.99,147.21,146.6,146.81,164998.0
2024-11-20 10:35:00,146.83,146.83,146.34,146.4,47714.0,146.83,146.83,146.34,146.4,47714.0
2024-11-20 10:40:00,146.45,146.51,145.83,145.97,85932.0,146.45,146.51,145.83,145.97,85932.0
2024-11-20 10:45:00,145.97,146.42,145.93,146.14,57027.0,145.97,146.42,145.93,146.14,57027.0
2024-11-20 10:50:00,146.15,146.15,145.85,145.94,64641.0,146.15,146.15,145.85,145.94,64641.0
2024-11-20 10:55:00,145.94,146.2,145.94,146.15,26213.0,145.94,146.2,145.94,146.15,26213.0
2024-11-20 11:00:00,146.15,146.3,146.08,146.27,58725.0,146.15,146.3,146.08,146.27,58725.0
2024-11-20 11:05:00,146.24,146.4,145.92,146.23,72741.0,146.24,146.4,145.92,146.23,72741.0
2024-11-20 11:10:00,146.27,146.45,146.19,146.31,36577.0,146.27,146.45,146.19,146.31,36577.0
2024-11-20 11:15:00,146.31,146.4,146.13,146.34,38431.0,146.31,146.4,146.13,146.34,38431.0
2024-11-20 11:20:00,146.41,146.46,145.81,145.81,60107.0,146.41,146.46,145.81,145.81,60107.0
2024-11-20 11:25:00,145.82,145.83,145.35,145.67,90495.0,145.82,145.83,145.35,145.67,90495.0
2024-11-20 11:30:00,145.7,146.0,145.64,145.78,40064.0,145.7,146.0,145.64,145.78,40064.0
2024-11-20 11:35:00,145.77,145.9,145.68,145.87,22415.0,145.77,145.9,145.68,145.87,22415.0
2024-11-20 11:40:00,145.88,146.11,145.71,146.11,51978.0,145.88,146.11,145.71,146.11,51978.0
2024-11-20 11:45:00,146.07,146.11,145.95,146.03,24045.0,146.07,146.11,145.95,146.03,24045.0
2024-11-20 11:50:00,146.02,146.14,145.99,146.05,14546.0,146.02,146.14,145.99,146.05,14546.0
2024-11-20 11:55:00,146.05,146.07,145.81,145.85,128064.0,146.05,146.07,145.81,145.85,128064.0
2024-11-20 12:00:00,145.87,145.91,145.75,145.88,57599.0,145.87,145.91,145.75,145.88,57599.0
2024-11-20 12:05:00,145.9,145.96,145.61,145.79,47962.0,145.9,145.96,145.61,145.79,47962.0
2024-11-20 12:10:00,145.8,145.81,145.63,145.74,33275.0,145.8,145.81,145.63,145.74,33275.0
2024-11-20 12:15:00,145.74,145.83,145.67,145.73,27933.0,145.74,145.83,145.67,145.73,27933.0
2024-11-20 12:20:00,145.65,145.7,145.44,145.57,29469.0,145.65,145.7,145.44,145.57,29469.0
2024-11-20 12:25:00,145.58,145.85,145.58,145.69,32205.0,145.58,145.85,145.58,145.69,32205.0
2024-11-20 12:30:00,145.71,146.07,145.7,146.05,29329.0,145.71,146.07,145.7,146.05,29329.0
2024-11-20 12:35:00,146.07,146.19,146.05,146.07,18429.0,146.07,146.19,146.05,146.07,18429.0
2024-11-20 12:40:00,146.07,146.11,145.91,146.01,25370.0,146.07,146.11,145.91,146.01,25370.0
2024-11-20 12:45:00,146.0,146.31,145.92,146.28,44434.0,146.0,146.31,145.92,146.28,44434.0
2024-11-20 12:50:00,146.26,146.65,146.23,146.52,72597.0,146.26,146.65,146.23,146.52,72597.0
2024-11-20 12:55:00,146.48,146.59,146.31,146.45,17951.0,146.48,146.59,146.31,146.45,17951.0
2024-11-20 13:00:00,146.42,146.58,146.39,146.44,21238.0,146.42,146.58,146.39,146.44,21238.0
2024-11-20 13:05:00,146.5,146.54,146.41,146.44,15310.0,146.5,146.54,146.41,146.44,15310.0
2024-11-20 13:10:00,146.53,146.63,146.47,146.59,22524.0,146.53,146.63,146.47,146.59,22524.0
2024-11-20 13:15:00,146.59,146.65,146.22,146.27,18579.0,146.59,146.65,146.22,146.27,18579.0
2024-11-20 13:20:00,146.28,146.39,146.13,146.33,31819.0,146.28,146.39,146.13,146.33,31819.0
2024-11-20 13:25:00,146.31,146.39,146.25,146.36,20498.0,146.31,146.39,146.25,146.36,20498.0
2024-11-20 13:30:00,146.27,146.31,145.92,145.98,42994.0,146.27,146.31,145.92,145.98,42994.0
2024-11-20 13:35:00,145.94,146.01,145.79,145.81,19093.0,145.94,146.01,145.79,145.81,19093.0
2024-11-20 13:40:00,145.77,145.84,145.64,145.72,30876.0,145.77,145.84,145.64,145.72,30876.0
2024-11-20 13:45:00,145.77,145.97,145.73,145.97,43566.0,145.77,145.97,145.73,145.97,43566.0
2024-11-20 13:50:00,146.0,146.0,145.6,145.67,42109.0,146.0,146.0,145.6,145.67,42109.0
2024-11-20 13:55:00,145.67,145.72,145.57,145.63,25651.0,145.67,145.72,145.57,145.63,25651.0
2024-11-20 14:00:00,145.66,145.66,145.48,145.53,25214.0,145.66,145.66,145.48,145.53,25214.0
2024-11-20 14:05:00,145.5,145.54,145.38,145.45,44619.0,145.5,145.54,145.38,145.45,44619.0
2024-11-20 14:10:00,145.49,145.55,145.35,145.4,38318.0,145.49,145.55,145.35,145.4,38318.0
2024-11-20 14:15:00,145.36,145.44,145.31,145.41,37075.0,145.36,145.44,145.31,145.41,37075.0
2024-11-20 14:20:00,145.4,145.56,145.37,145.52,53263.0,145.4,145.56,145.37,145.52,53263.0
2024-11-20 14:25:00,145.53,146.21,145.52,146.11,128664.0,145.53,146.21,145.52,146.11,128664.0
2024-11-20 14:30:00,146.13,146.47,146.08,146.09,93645.0,146.13,146.47,146.08,146.09,93645.0
2024-11-20 14:35:00,146.11,146.16,145.98,146.03,133656.0,146.11,146.16,145.98,146.03,133656.0
2024-11-20 14:40:00,146.04,146.16,146.0,146.09,24515.0,146.04,146.16,146.0,146.09,24515.0
2024-11-20 14:45:00,146.07,146.18,146.07,146.12,16491.0,146.07,146.18,146.07,146.12,16491.0
2024-11-20 14:50:00,146.11,146.17,145.99,146.03,19991.0,146.11,146.17,145.99,146.03,19991.0
2024-11-20 14:55:00,146.05,146.12,145.99,146.05,29389.0,146.05,146.12,145.99,146.05,29389.0
2024-11-20 15:00:00,145.99,146.37,145.98,146.27,34360.0,145.99,146.37,145.98,146.27,34360.0
2024-11-20 15:05:00,146.22,146.34,145.99,146.25,53075.0,146.22,146.34,145.99,146.25,53075.0
2024-11-20 15:10:00,146.23,146.41,146.18,146.4,51955.0,146.23,146.41,146.18,146.4,51955.0
2024-11-20 15:15:00,146.4,146.51,146.26,146.4,71156.0,146.4,146.51,146.26,146.4,71156.0
2024-11-20 15:20:00,146.43,146.5,146.23,146.23,75645.0,146.43,146.5,146.23,146.23,75645.0
2024-11-20 15:25:00,146.25,146.3,145.94,146.15,81748.0,146.25,146.3,145.94,146.15,81748.0
2024-11-20 15:30:00,146.17,146.43,146.0,146.43,49311.0,146.17,146.43,146.0,146.43,49311.0
2024-11-20 15:35:00,146.4,146.47,146.17,146.34,62485.0,146.4,146.47,146.17,146.34,62485.0
2024-11-20 15:40:00,146.36,146.43,145.94,146.06,70344.0,146.36,146.43,145.94,146.06,70344.0
2024-11-20 15:45:00,146.06,146.21,145.98,146.11,37861.0,146.06,146.21,145.98,146.11,37861.0
2024-11-20 15:50:00,146.11,146.26,145.88,145.95,97237.0,146.11,146.26,145.88,145.95,97237.0
2024-11-20 15:55:00,145.95,146.18,145.93,146.08,240452.0,145.95,146.18,145.93,146.08,240452.0
2024-11-21 09:30:00,146.39,146.42,144.61,145.14,275629.0,146.39,146.42,144.61,145.14,275629.0
2024-11-21 09:35:00,145.09,145.3,144.35,144.65,165804.0,145.09,145.3,144.35,144.65,165804.0
2024-11-21 09:40:00,144.65,144.88,143.77,144.3,185468.0,144.65,144.88,143.77,144.3,185468.0
2024-11-21 09:45:00,144.33,144.56,144.0,144.38,137994.0,144.33,144.56,144.0,144.38,137994.0
2024-11-21 09:50:00,144.39,144.72,143.91,143.95,94144.0,144.39,144.72,143.91,143.95,94144.0
2024-11-21 09:55:00,143.98,144.28,143.8,143.99,116027.0,143.98,144.28,143.8,143.99,116027.0
2024-11-21 10:00:00,144.04,144.39,143.95,144.08,67317.0,144.04,144.39,143.95,144.08,67317.0
2024-11-21 10:05:00,144.05,144.26,143.92,144.09,103947.0,144.05,144.26,143.92,144.09,103947.0
2024-11-21 10:10:00,144.05,144.13,143.59,143.98,107870.0,144.05,144.13,143.59,143.98,107870.0
2024-11-21 10:15:00,143.93,143.99,143.31,143.45,147450.0,143.93,143.99,143.31,143.45,147450.0
2024-11-21 10:20:00,143.45,143.54,142.86,142.95,168123.0,143.45,143.54,142.86,142.95,168123.0
2024-11-21 10:25:00,142.98,143.03,142.08,142.14,257387.0,142.98,143.03,142.08,142.14,257387.0
2024-11-21 10:30:00,142.11,142.17,141.42,141.45,254262.0,142.11,142.17,141.42,141.45,254262.0
2024-11-21 10:35:00,141.44,142.2,141.34,141.93,200834.0,141.44,142.2,141.34,141.93,200834.0
2024-11-21 10:40:00,141.99,142.49,141.91,142.32,73409.0,141.99,142.49,141.91,142.32,73409.0
2024-11-21 10:45:00,142.35,142.87,142.2,142.65,102651.0,142.35,142.87,142.2,142.65,102651.0
2024-11-21 10:50:00,142.67,142.93,142.36,142.9,68164.0,142.67,142.93,142.36,142.9,68164.0
2024-11-21 10:55:00,142.85,143.27,142.82,143.2,96695.0,142.85,143.27,142.82,143.2,96695.0
2024-11-21 11:00:00,143.25,143.43,143.08,143.32,75522.0,143.25,143.43,143.08,143.32,75522.0
2024-11-21 11:05:00,143.36,143.4,143.08,143.17,65654.0,143.36,143.4,143.08,143.17,65654.0
2024-11-21 11:10:00,143.21,143.63,143.05,143.61,61293.0,143.21,143.63,143.05,143.61,61293.0
2024-11-21 11:15:00,143.62,143.63,143.36,143.48,43265.0,143.62,143.63,143.36,143.48,43265.0
2024-11-21 11:20:00,143.48,143.69,143.34,143.64,43956.0,143.48,143.69,143.34,143.64,43956.0
2024-11-21 11:25:00,143.66,143.68,143.29,143.39,51302.0,143.66,143.68,143.29,143.39,51302.0
2024-11-21 11:30:00,143.41,143.69,143.35,143.57,34376.0,143.41,143.69,143.35,143.57,34376.0
2024-11-21 11:35:00,143.61,143.8,143.27,143.69,38450.0,143.61,143.8,143.27,143.69,38450.0
2024-11-21 11:40:00,143.7,143.95,143.7,143.94,48960.0,143.7,143.95,143.7,143.94,48960.0
2024-11-21 11:45:00,143.92,143.95,143.64,143.9,33031.0,143.92,143.95,143.64,143.9,33031.0
2024-11-21 11:50:00,143.92,144.33,143.9,144.28,102933.0,143.92,144.33,143.9,144.28,102933.0
2024-11-21 11:55:00,144.22,144.33,144.13,144.19,56776.0,144.22,144.33,144.13,144.19,56776.0
2024-11-21 12:00:00,144.18,144.18,143.59,143.62,63082.0,144.18,144.18,143.59,143.62,63082.0
2024-11-21 12:05:00,143.66,143.93,143.58,143.93,29977.0,143.66,143.93,143.58,143.93,29977.0
2024-11-21 12:10:00,143.93,144.02,143.44,143.65,35002.0,143.93,144.02,143.44,143.65,35002.0
2024-11-21 12:15:00,143.62,143.88,143.53,143.88,27592.0,143.62,143.88,143.53,143.88,27592.0
2024-11-21 12:20:00,143.87,143.92,143.67,143.75,33696.0,143.87,143.92,143.67,143.75,33696.0
2024-11-21 12:25:00,143.76,144.05,143.65,143.94,63333.0,143.76,144.05,143.65,143.94,63333.0
2024-11-21 12:30:00,143.94,143.96,143.55,143.63,41995.0,143.94,143.96,143.55,143.63,41995.0
2024-11-21 12:35:00,143.66,143.89,143.62,143.83,25308.0,143.66,143.89,143.62,143.83,25308.0
2024-11-21 12:40:00,143.84,144.04,143.78,143.99,29368.0,143.84,144.04,143.78,143.99,29368.0
2024-11-21 12:45:00,144.01,144.11,143.81,143.85,38075.0,144.01,144.11,143.81,143.85,38075.0
2024-11-21 12:50:00,143.86,144.06,143.83,143.99,34863.0,143.86,144.06,143.83,143.99,34863.0
2024-11-21 12:55:00,143.97,144.1,143.93,144.02,32910.0,143.97,144.1,143.93,144.02,32910.0
2024-11-21 13:00:00,144.04,144.08,143.94,143.96,28582.0,144.04,144.08,143.94,143.96,28582.0
2024-11-21 13:05:00,143.95,144.06,143.91,143.94,26436.0,143.95,144.06,143.91,143.94,26436.0
2024-11-21 13:10:00,143.94,143.99,143.72,143.74,47516.0,143.94,143.99,143.72,143.74,47516.0
2024-11-21 13:15:00,143.75,143.8,143.6,143.77,37666.0,143.75,143.8,143.6,143.77,37666.0
2024-11-21 13:20:00,143.76,143.9,143.74,143.87,28313.0,143.76,143.9,143.74,143.87,28313.0
2024-11-21 13:25:00,143.86,143.88,143.4,143.46,93016.0,143.86,143.88,143.4,143.46,93016.0
2024-11-21 13:30:00,143.46,143.46,143.11,143.19,48256.0,143.46,143.46,143.11,143.19,48256.0
2024-11-21 13:35:00,143.18,143.29,143.15,143.23,30760.0,143.18,143.29,143.15,143.23,30760.0
2024-11-21 13:40:00,143.24,143.25,143.03,143.04,56850.0,143.24,143.25,143.03,143.04,56850.0
2024-11-21 13:45:00,143.05,143.21,142.89,142.89,58753.0,143.05,143.21,142.89,142.89,58753.0
2024-11-21 13:50:00,142.89,143.26,142.89,143.17,49230.0,142.89,143.26,142.89,143.17,49230.0
2024-11-21 13:55:00,143.19,143.24,143.02,143.16,37380.0,143.19,143.24,143.02,143.16,37380.0
2024-11-21 14:00:00,143.17,143.3,143.15,143.28,41611.0,143.17,143.3,143.15,143.28,41611.0
2024-11-21 14:05:00,143.27,143.29,143.09,143.28,31925.0,143.27,143.29,143.09,143.28,31925.0
2024-11-21 14:10:00,143.26,143.33,143.17,143.33,26655.0,143.26,143.33,143.17,143.33,26655.0
2024-11-21 14:15:00,143.35,143.53,143.31,143.53,24471.0,143.35,143.53,143.31,143.53,24471.0
2024-11-21 14:20:00,143.53,143.68,143.35,143.59,44030.0,143.53,143.68,143.35,143.59,44030.0
2024-11-21 14:25:00,143.58,143.64,143.47,143.48,24321.0,143.58,143.64,143.47,143.48,24321.0
2024-11-21 14:30:00,143.51,143.51,143.27,143.48,26662.0,143.51,143.51,143.27,143.48,26662.0
2024-11-21 14:35:00,143.49,143.53,143.43,143.48,17627.0,143.49,143.53,143.43,143.48,17627.0
2024-11-21 14:40:00,143.47,143.57,143.47,143.49,15748.0,143.47,143.57,143.47,143.49,15748.0
2024-11-21 14:45:00,143.48,143.57,143.43,143.52,20545.0,143.48,143.57,143.43,143.52,20545.0
2024-11-21 14:50:00,143.52,143.58,143.35,143.55,48069.0,143.52,143.58,143.35,143.55,48069.0
2024-11-21 14:55:00,143.53,143.53,143.12,143.36,38541.0,143.53,143.53,143.12,143.36,38541.0
2024-11-21 15:00:00,143.39,143.39,143.19,143.27,33286.0,143.39,143.39,143.19,143.27,33286.0
2024-11-21 15:05:00,143.27,143.55,143.27,143.44,30332.0,143.27,143.55,143.27,143.44,30332.0
2024-11-21 15:10:00,143.42,143.61,143.41,143.56,64471.0,143.42,143.61,143.41,143.56,64471.0
2024-11-21 15:15:00,143.58,143.9,143.57,143.84,48994.0,143.58,143.9,143.57,143.84,48994.0
2024-11-21 15:20:00,143.85,143.92,143.8,143.88,49071.0,143.85,143.92,143.8,143.88,49071.0
2024-11-21 15:25:00,143.9,143.99,143.9,143.97,50458.0,143.9,143.99,143.9,143.97,50458.0
2024-11-21 15:30:00,143.98,144.15,143.87,143.93,66424.0,143.98,144.15,143.87,143.93,66424.0
2024-11-21 15:35:00,143.9,144.02,143.84,144.02,30027.0,143.9,144.02,143.84,144.02,30027.0
2024-11-21 15:40:00,144.06,144.1,143.95,144.1,43873.0,144.06,144.1,143.95,144.1,43873.0
2024-11-21 15:45:00,144.1,144.13,143.92,143.92,71558.0,144.1,144.13,143.92,143.92,71558.0
2024-11-21 15:50:00,143.94,143.98,143.56,143.56,92794.0,143.94,143.98,143.56,143.56,92794.0
2024-11-21 15:55:00,143.58,143.62,143.3,143.41,214264.0,143.58,143.62,143.3,143.41,214264.0
2024-11-22 09:30:00,143.61,144.75,143.49,143.71,294419.0,143.61,144.75,143.49,143.71,294419.0
2024-11-22 09:35:00,143.68,144.54,143.63,143.95,164301.0,143.68,144.54,143.63,143.95,164301.0
2024-11-22 09:40:00,143.98,145.36,143.97,145.04,243539.0,143.98,145.36,143.97,145.04,243539.0
2024-11-22 09:45:00,145.03,146.23,144.82,146.2,225002.0,145.03,146.23,144.82,146.2,225002.0
2024-11-22 09:50:00,146.15,146.33,145.46,145.58,213956.0,146.15,146.33,145.46,145.58,213956.0
2024-11-22 09:55:00,145.61,145.7,145.22,145.65,84090.0,145.61,145.7,145.22,145.65,84090.0
2024-11-22 10:00:00,145.6,146.2,145.4,145.83,130408.0,145.6,146.2,145.4,145.83,130408.0
2024-11-22 10:05:00,145.9,146.31,145.7,145.85,113670.0,145.9,146.31,145.7,145.85,113670.0
2024-11-22 10:10:00,145.81,146.35,145.7,146.26,170197.0,145.81,146.35,145.7,146.26,170197.0
2024-11-22 10:15:00,146.24,147.36,146.24,147.33,292092.0,146.24,147.36,146.24,147.33,292092.0
2024-11-22 10:20:00,147.31,147.77,147.09,147.67,248657.0,147.31,147.77,147.09,147.67,248657.0
2024-11-22 10:25:00,147.67,147.75,147.14,147.25,178245.0,147.67,147.75,147.14,147.25,178245.0
2024-11-22 10:30:00,147.28,147.85,147.19,147.36,174128.0,147.28,147.85,147.19,147.36,174128.0
2024-11-22 10:35:00,147.36,147.44,146.9,147.23,110114.0,147.36,147.44,146.9,147.23,110114.0
2024-11-22 10:40:00,147.26,147.55,146.91,147.49,72250.0,147.26,147.55,146.91,147.49,72250.0
2024-11-22 10:45:00,147.5,147.69,147.26,147.39,96083.0,147.5,147.69,147.26,147.39,96083.0
2024-11-22 10:50:00,147.4,147.92,147.37,147.71,97014.0,147.4,147.92,147.37,147.71,97014.0
2024-11-22 10:55:00,147.74,147.98,147.67,147.68,105226.0,147.74,147.98,147.67,147.68,105226.0
2024-11-22 11:00:00,147.68,147.86,147.41,147.64,147379.0,147.68,147.86,147.41,147.64,147379.0
2024-11-22 11:05:00,147.61,147.8,147.55,147.58,63694.0,147.61,147.8,147.55,147.58,63694.0
2024-11-22 11:10:00,147.58,147.79,147.48,147.67,60858.0,147.58,147.79,147.48,147.67,60858.0
2024-11-22 11:15:00,147.7,147.77,147.42,147.46,87810.0,147.7,147.77,147.42,147.46,87810.0
2024-11-22 11:20:00,147.54,147.68,147.26,147.37,125136.0,147.54,147.68,147.26,147.37,125136.0
2024-11-22 11:25:00,147.36,147.39,147.08,147.25,109516.0,147.36,147.39,147.08,147.25,109516.0
2024-11-22 11:30:00,147.28,147.28,146.8,147.09,101352.0,147.28,147.28,146.8,147.09,101352.0
2024-11-22 11:35:00,147.07,147.24,146.94,147.14,65669.0,147.07,147.24,146.94,147.14,65669.0
2024-11-22 11:40:00,147.17,147.2,146.83,146.92,38314.0,147.17,147.2,146.83,146.92,38314.0
2024-11-22 11:45:00,146.98,147.12,146.88,146.89,49687.0,146.98,147.12,146.88,146.89,49687.0
2024-11-22 11:50:00,146.89,147.05,146.84,147.03,57092.0,146.89,147.05,146.84,147.03,57092.0
2024-11-22 11:55:00,147.03,147.17,146.93,146.99,35046.0,147.03,147.17,146.93,146.99,35046.0
2024-11-22 12:00:00,147.0,147.01,146.3,146.93,172509.0,147.0,147.01,146.3,146.93,172509.0
2024-11-22 12:05:00,146.93,147.45,146.93,147.35,92308.0,146.93,147.45,146.93,147.35,92308.0
2024-11-22 12:10:00,147.35,147.74,147.32,147.74,70621.0,147.35,147.74,147.32,147.74,70621.0
2024-11-22 12:15:00,147.74,147.94,147.67,147.83,60284.0,147.74,147.94,147.67,147.83,60284.0
2024-11-22 12:20:00,147.82,148.04,147.82,147.93,196159.0,147.82,148.04,147.82,147.93,196159.0
2024-11-22 12:25:00,147.95,148.12,147.92,147.95,61384.0,147.95,148.12,147.92,147.95,61384.0
2024-11-22 12:30:00,147.94,147.95,147.61,147.71,55302.0,147.94,147.95,147.61,147.71,55302.0
2024-11-22 12:35:00,147.74,147.86,147.56,147.63,42766.0,147.74,147.86,147.56,147.63,42766.0
2024-11-22 12:40:00,147.62,147.92,147.59,147.87,46079.0,147.62,147.92,147.59,147.87,46079.0
2024-11-22 12:45:00,147.85,148.19,147.82,148.16,60978.0,147.85,148.19,147.82,148.16,60978.0
2024-11-22 12:50:00,148.15,148.26,148.04,148.1,92085.0,148.15,148.26,148.04,148.1,92085.0
2024-11-22 12:55:00,148.11,148.12,147.79,147.9,60777.0,148.11,148.12,147.79,147.9,60777.0
2024-11-22 13:00:00,147.92,148.22,147.81,148.2,44716.0,147.92,148.22,147.81,148.2,44716.0
2024-11-22 13:05:00,148.22,148.34,148.16,148.34,61993.0,148.22,148.34,148.16,148.34,61993.0
2024-11-22 13:10:00,148.34,148.67,148.29,148.4,121756.0,148.34,148.67,148.29,148.4,121756.0
2024-11-22 13:15:00,148.44,148.79,148.39,148.75,69914.0,148.44,148.79,148.39,148.75,69914.0
2024-11-22 13:20:00,148.75,149.16,148.59,149.14,167315.0,148.75,149.16,148.59,149.14,167315.0
2024-11-22 13:25:00,149.12,149.46,149.07,149.26,159523.0,149.12,149.46,149.07,149.26,159523.0
2024-11-22 13:30:00,149.28,149.76,149.22,149.57,100235.0,149.28,149.76,149.22,149.57,100235.0
2024-11-22 13:35:00,149.55,149.9,149.51,149.79,142643.0,149.55,149.9,149.51,149.79,142643.0
2024-11-22 13:40:00,149.79,150.34,149.63,150.2,361833.0,149.79,150.34,149.63,150.2,361833.0
2024-11-22 13:45:00,150.21,150.3,149.76,149.82,174280.0,150.21,150.3,149.76,149.82,174280.0
2024-11-22 13:50:00,149.78,150.24,149.59,150.12,145841.0,149.78,150.24,149.59,150.12,145841.0
2024-11-22 13:55:00,150.11,150.21,149.65,149.86,80455.0,150.11,150.21,149.65,149.86,80455.0
2024-11-22 14:00:00,149.84,150.01,149.65,149.99,96293.0,149.84,150.01,149.65,149.99,96293.0
2024-11-22 14:05:00,149.99,150.01,149.66,149.66,99820.0,149.99,150.01,149.66,149.66,99820.0
2024-11-22 14:10:00,149.67,149.67,149.27,149.36,115334.0,149.67,149.67,149.27,149.36,115334.0
2024-11-22 14:15:00,149.32,149.71,149.13,149.69,108630.0,149.32,149.71,149.13,149.69,108630.0
2024-11-22 14:20:00,149.68,149.83,149.52,149.78,99526.0,149.68,149.83,149.52,149.78,99526.0
2024-11-22 14:25:00,149.78,149.8,149.58,149.64,60021.0,149.78,149.8,149.58,149.64,60021.0
2024-11-22 14:30:00,149.64,149.74,149.49,149.58,62433.0,149.64,149.74,149.49,149.58,62433.0
2024-11-22 14:35:00,149.58,149.61,149.14,149.17,101630.0,149.58,149.61,149.14,149.17,101630.0
2024-11-22 14:40:00,149.16,149.2,148.96,149.09,68250.0,149.16,149.2,148.96,149.09,68250.0
2024-11-22 14:45:00,149.09,149.12,148.86,148.94,74619.0,149.09,149.12,148.86,148.94,74619.0
2024-11-22 14:50:00,148.96,148.98,148.75,148.78,78245.0,148.96,148.98,148.75,148.78,78245.0
2024-11-22 14:55:00,148.78,148.95,148.72,148.8,113758.0,148.78,148.95,148.72,148.8,113758.0
2024-11-22 15:00:00,148.76,148.84,148.5,148.56,109317.0,148.76,148.84,148.5,148.56,109317.0
2024-11-22 15:05:00,148.58,148.78,148.48,148.58,69923.0,148.58,148.78,148.48,148.58,69923.0
2024-11-22 15:10:00,148.58,148.58,148.32,148.34,89291.0,148.58,148.58,148.32,148.34,89291.0
2024-11-22 15:15:00,148.34,148.43,148.28,148.31,55423.0,148.34,148.43,148.28,148.31,55423.0
2024-11-22 15:20:00,148.33,148.33,148.01,148.09,82691.0,148.33,148.33,148.01,148.09,82691.0
2024-11-22 15:25:00,148.07,148.21,148.02,148.13,51404.0,148.07,148.21,148.02,148.13,51404.0
2024-11-22 15:30:00,148.14,148.48,148.13,148.4,91278.0,148.14,148.48,148.13,148.4,91278.0
2024-11-22 15:35:00,148.42,148.58,148.37,148.42,96239.0,148.42,148.58,148.37,148.42,96239.0
2024-11-22 15:40:00,148.44,148.82,148.44,148.79,126722.0,148.44,148.82,148.44,148.79,126722.0
2024-11-22 15:45:00,148.79,149.09,148.75,148.86,154746.0,148.79,149.09,148.75,148.86,154746.0
2024-11-22 15:50:00,148.88,149.15,148.77,149.11,144484.0,148.88,149.15,148.77,149.11,144484.0
2024-11-22 15:55:00,149.12,149.35,149.06,149.27,361686.0,149.12,149.35,149.06,149.27,361686.0
2024-11-25 09:30:00,150.7,152.17,150.5,151.83,542255.0,150.7,152.17,150.5,151.83,542255.0
2024-11-25 09:35:00,151.88,152.88,151.88,152.75,353058.0,151.88,152.88,151.88,152.75,353058.0
2024-11-25 09:40:00,152.8,153.28,152.75,152.84,355372.0,152.8,153.28,152.75,152.84,355372.0
2024-11-25 09:45:00,152.87,152.87,152.1,152.38,235685.0,152.87,152.87,152.1,152.38,235685.0
2024-11-25 09:50:00,152.31,152.69,151.93,152.05,224912.0,152.31,152.69,151.93,152.05,224912.0
2024-11-25 09:55:00,152.05,152.17,151.28,151.48,209536.0,152.05,152.17,151.28,151.48,209536.0
2024-11-25 10:00:00,151.51,151.76,150.83,151.16,106948.0,151.51,151.76,150.83,151.16,106948.0
2024-11-25 10:05:00,151.12,151.68,151.1,151.41,86095.0,151.12,151.68,151.1,151.41,86095.0
2024-11-25 10:10:00,151.39,151.39,150.79,151.04,113562.0,151.39,151.39,150.79,151.04,113562.0
2024-11-25 10:15:00,151.02,151.49,151.02,151.27,76042.0,151.02,151.49,151.02,151.27,76042.0
2024-11-25 10:20:00,151.26,151.45,151.08,151.29,54362.0,151.26,151.45,151.08,151.29,54362.0
2024-11-25 10:25:00,151.27,151.58,151.07,151.42,69468.0,151.27,151.58,151.07,151.42,69468.0
2024-11-25 10:30:00,151.4,151.42,150.85,150.88,93179.0,151.4,151.42,150.85,150.88,93179.0
2024-11-25 10:35:00,150.95,151.07,150.46,150.53,74728.0,150.95,151.07,150.46,150.53,74728.0
2024-11-25 10:40:00,150.55,151.24,150.54,151.24,98007.0,150.55,151.24,150.54,151.24,98007.0
2024-11-25 10:45:00,151.2,151.3,151.0,151.26,73549.0,151.2,151.3,151.0,151.26,73549.0
2024-11-25 10:50:00,151.27,151.8,151.26,151.71,64452.0,151.27,151.8,151.26,151.71,64452.0
2024-11-25 10:55:00,151.73,151.86,151.53,151.77,60877.0,151.73,151.86,151.53,151.77,60877.0
2024-11-25 11:00:00,151.74,152.3,151.69,152.07,121794.0,151.74,152.3,151.69,152.07,121794.0
2024-11-25 11:05:00,152.05,152.23,151.92,152.16,46369.0,152.05,152.23,151.92,152.16,46369.0
2024-11-25 11:10:00,152.08,152.29,152.01,152.25,75676.0,152.08,152.29,152.01,152.25,75676.0
2024-11-25 11:15:00,152.23,152.48,152.14,152.32,56198.0,152.23,152.48,152.14,152.32,56198.0
2024-11-25 11:20:00,152.34,152.45,152.12,152.39,86303.0,152.34,152.45,152.12,152.39,86303.0
2024-11-25 11:25:00,152.42,152.56,152.35,152.5,92639.0,152.42,152.56,152.35,152.5,92639.0
2024-11-25 11:30:00,152.53,152.68,152.18,152.18,102065.0,152.53,152.68,152.18,152.18,102065.0
2024-11-25 11:35:00,152.19,152.29,151.79,151.84,81988.0,152.19,152.29,151.79,151.84,81988.0
2024-11-25 11:40:00,151.83,152.38,151.78,152.12,45964.0,151.83,152.38,151.78,152.12,45964.0
2024-11-25 11:45:00,152.14,152.16,151.88,151.92,25918.0,152.14,152.16,151.88,151.92,25918.0
2024-11-25 11:50:00,151.94,152.16,151.9,152.07,44311.0,151.94,152.16,151.9,152.07,44311.0
2024-11-25 11:55:00,152.11,152.2,151.92,151.92,32118.0,152.11,152.2,151.92,151.92,32118.0
2024-11-25 12:00:00,151.93,152.05,151.74,152.05,28910.0,151.93,152.05,151.74,152.05,28910.0
2024-11-25 12:05:00,152.04,152.26,152.02,152.14,34833.0,152.04,152.26,152.02,152.14,34833.0
2024-11-25 12:10:00,152.14,152.14,151.73,151.78,44698.0,152.14,152.14,151.73,151.78,44698.0
2024-11-25 12:15:00,151.78,151.81,151.44,151.44,56265.0,151.78,151.81,151.44,151.44,56265.0
2024-11-25 12:20:00,151.44,151.63,151.26,151.29,70393.0,151.44,151.63,151.26,151.29,70393.0
2024-11-25 12:25:00,151.27,151.3,150.84,150.88,133769.0,151.27,151.3,150.84,150.88,133769.0
2024-11-25 12:30:00,150.96,151.42,150.83,150.87,69894.0,150.96,151.42,150.83,150.87,69894.0
2024-11-25 12:35:00,150.9,151.16,150.89,150.94,29335.0,150.9,151.16,150.89,150.94,29335.0
2024-11-25 12:40:00,150.94,151.25,150.76,150.83,53441.0,150.94,151.25,150.76,150.83,53441.0
2024-11-25 12:45:00,150.89,150.94,150.56,150.67,47233.0,150.89,150.94,150.56,150.67,47233.0
2024-11-25 12:50:00,150.67,150.8,150.54,150.56,36506.0,150.67,150.8,150.54,150.56,36506.0
2024-11-25 12:55:00,150.57,150.8,150.26,150.65,70214.0,150.57,150.8,150.26,150.65,70214.0
2024-11-25 13:00:00,150.65,150.93,150.64,150.9,31337.0,150.65,150.93,150.64,150.9,31337.0
2024-11-25 13:05:00,150.91,150.96,150.65,150.81,50722.0,150.91,150.96,150.65,150.81,50722.0
2024-11-25 13:10:00,150.82,151.13,150.81,151.09,28741.0,150.82,151.13,150.81,151.09,28741.0
2024-11-25 13:15:00,151.1,151.14,150.81,150.92,42083.0,151.1,151.14,150.81,150.92,42083.0
2024-11-25 13:20:00,150.94,151.05,150.8,151.0,48777.0,150.94,151.05,150.8,151.0,48777.0
2024-11-25 13:25:00,151.0,151.0,150.79,150.83,39768.0,151.0,151.0,150.79,150.83,39768.0
2024-11-25 13:30:00,150.81,150.96,150.71,150.95,38168.0,150.81,150.96,150.71,150.95,38168.0
2024-11-25 13:35:00,150.94,150.94,150.69,150.73,30070.0,150.94,150.94,150.69,150.73,30070.0
2024-11-25 13:40:00,150.76,150.77,150.57,150.65,42949.0,150.76,150.77,150.57,150.65,42949.0
2024-11-25 13:45:00,150.62,150.84,150.59,150.69,44345.0,150.62,150.84,150.59,150.69,44345.0
2024-11-25 13:50:00,150.7,150.91,150.65,150.82,51605.0,150.7,150.91,150.65,150.82,51605.0
2024-11-25 13:55:00,150.79,150.84,150.53,150.62,46882.0,150.79,150.84,150.53,150.62,46882.0
2024-11-25 14:00:00,150.65,151.19,150.64,151.11,176315.0,150.65,151.19,150.64,151.11,176315.0
2024-11-25 14:05:00,151.1,151.16,151.0,151.1,38299.0,151.1,151.16,151.0,151.1,38299.0
2024-11-25 14:10:00,151.07,151.08,150.84,150.9,35785.0,151.07,151.08,150.84,150.9,35785.0
2024-11-25 14:15:00,150.9,151.0,150.78,150.87,26228.0,150.9,151.0,150.78,150.87,26228.0
2024-11-25 14:20:00,150.9,150.94,150.74,150.85,55389.0,150.9,150.94,150.74,150.85,55389.0
2024-11-25 14:25:00,150.84,151.12,150.79,151.09,38101.0,150.84,151.12,150.79,151.09,38101.0
2024-11-25 14:30:00,151.1,151.6,151.1,151.58,59156.0,151.1,151.6,151.1,151.58,59156.0
2024-11-25 14:35:00,151.57,151.92,151.53,151.9,89226.0,151.57,151.92,151.53,151.9,89226.0
2024-11-25 14:40:00,151.9,152.19,151.77,152.12,75360.0,151.9,152.19,151.77,152.12,75360.0
2024-11-25 14:45:00,152.13,152.32,152.05,152.21,92131.0,152.13,152.32,152.05,152.21,92131.0
2024-11-25 14:50:00,152.22,152.4,152.14,152.36,55602.0,152.22,152.4,152.14,152.36,55602.0
2024-11-25 14:55:00,152.37,152.59,152.35,152.55,86117.0,152.37,152.59,152.35,152.55,86117.0
2024-11-25 15:00:00,152.55,152.55,152.34,152.43,73439.0,152.55,152.55,152.34,152.43,73439.0
2024-11-25 15:05:00,152.43,152.55,152.36,152.49,57475.0,152.43,152.55,152.36,152.49,57475.0
2024-11-25 15:10:00,152.47,152.47,152.26,152.29,51488.0,152.47,152.47,152.26,152.29,51488.0
2024-11-25 15:15:00,152.28,152.47,152.22,152.44,68045.0,152.28,152.47,152.22,152.44,68045.0
2024-11-25 15:20:00,152.43,152.46,152.33,152.41,68905.0,152.43,152.46,152.33,152.41,68905.0
2024-11-25 15:25:00,152.44,152.93,152.43,152.92,126554.0,152.44,152.93,152.43,152.92,126554.0
2024-11-25 15:30:00,152.93,153.2,152.84,153.09,197700.0,152.93,153.2,152.84,153.09,197700.0
2024-11-25 15:35:00,153.09,153.21,153.0,153.05,217030.0,153.09,153.21,153.0,153.05,217030.0
2024-11-25 15:40:00,153.07,153.2,152.82,153.03,180827.0,153.07,153.2,152.82,153.03,180827.0
2024-11-25 15:45:00,153.04,153.18,152.83,152.93,130735.0,153.04,153.18,152.83,152.93,130735.0
2024-11-25 15:50:00,152.91,153.02,152.83,152.99,150513.0,152.91,153.02,152.83,152.99,150513.0
2024-11-25 15:55:00,152.99,153.14,152.87,153.09,328975.0,152.99,153.14,152.87,153.09,328975.0
2024-11-26 09:30:00,152.5,153.14,151.43,151.5,208807.0,152.5,153.14,151.43,151.5,208807.0
2024-11-26 09:35:00,151.53,151.92,151.1,151.27,201086.0,151.53,151.92,151.1,151.27,201086.0
2024-11-26 09:40:00,151.35,151.35,150.4,150.82,238572.0,151.35,151.35,150.4,150.82,238572.0
2024-11-26 09:45:00,150.74,150.78,149.85,150.32,187603.0,150.74,150.78,149.85,150.32,187603.0
2024-11-26 09:50:00,150.22,150.7,150.07,150.08,99101.0,150.22,150.7,150.07,150.08,99101.0
2024-11-26 09:55:00,150.08,150.37,149.88,150.14,136354.0,150.08,150.37,149.88,150.14,136354.0
2024-11-26 10:00:00,150.18,150.2,149.8,150.07,154071.0,150.18,150.2,149.8,150.07,154071.0
2024-11-26 10:05:00,150.1,150.29,150.04,150.27,75507.0,150.1,150.29,150.04,150.27,75507.0
2024-11-26 10:10:00,150.21,150.73,150.0,150.69,107279.0,150.21,150.73,150.0,150.69,107279.0
2024-11-26 10:15:00,150.69,151.15,150.62,151.01,142903.0,150.69,151.15,150.62,151.01,142903.0
2024-11-26 10:20:00,151.01,151.35,150.72,151.14,67281.0,151.01,151.35,150.72,151.14,67281.0
2024-11-26 10:25:00,151.11,151.18,150.88,151.09,50658.0,151.11,151.18,150.88,151.09,50658.0
2024-11-26 10:30:00,151.09,151.49,150.95,151.48,70550.0,151.09,151.49,150.95,151.48,70550.0
2024-11-26 10:35:00,151.49,152.0,151.47,151.94,131309.0,151.49,152.0,151.47,151.94,131309.0
2024-11-26 10:40:00,151.94,151.94,151.46,151.55,95507.0,151.94,151.94,151.46,151.55,95507.0
2024-11-26 10:45:00,151.58,151.6,151.2,151.6,52964.0,151.58,151.6,151.2,151.6,52964.0
2024-11-26 10:50:00,151.61,152.01,151.6,151.99,60435.0,151.61,152.01,151.6,151.99,60435.0
2024-11-26 10:55:00,151.97,152.19,151.58,151.65,63632.0,151.97,152.19,151.58,151.65,63632.0
2024-11-26 11:00:00,151.65,151.93,151.59,151.83,43837.0,151.65,151.93,151.59,151.83,43837.0
2024-11-26 11:05:00,151.85,152.2,151.85,152.14,88978.0,151.85,152.2,151.85,152.14,88978.0
2024-11-26 11:10:00,152.16,152.19,151.7,151.91,40390.0,152.16,152.19,151.7,151.91,40390.0
2024-11-26 11:15:00,151.91,152.3,151.8,152.3,42690.0,151.91,152.3,151.8,152.3,42690.0
2024-11-26 11:20:00,152.28,152.72,152.18,152.62,77331.0,152.28,152.72,152.18,152.62,77331.0
2024-11-26 11:25:00,152.61,152.87,152.51,152.59,81611.0,152.61,152.87,152.51,152.59,81611.0
2024-11-26 11:30:00,152.57,152.75,152.44,152.53,61359.0,152.57,152.75,152.44,152.53,61359.0
2024-11-26 11:35:00,152.51,152.79,152.49,152.65,58117.0,152.51,152.79,152.49,152.65,58117.0
2024-11-26 11:40:00,152.65,152.84,152.54,152.54,34931.0,152.65,152.84,152.54,152.54,34931.0
2024-11-26 11:45:00,152.55,152.55,152.16,152.19,51714.0,152.55,152.55,152.16,152.19,51714.0
2024-11-26 11:50:00,152.19,152.44,152.17,152.22,56503.0,152.19,152.44,152.17,152.22,56503.0
2024-11-26 11:55:00,152.25,152.25,151.81,151.93,52308.0,152.25,152.25,151.81,151.93,52308.0
2024-11-26 12:00:00,151.91,151.93,151.74,151.85,22442.0,151.91,151.93,151.74,151.85,22442.0
2024-11-26 12:05:00,151.83,151.87,151.5,151.61,49266.0,151.83,151.87,151.5,151.61,49266.0
2024-11-26 12:10:00,151.59,151.83,151.48,151.78,39895.0,151.59,151.83,151.48,151.78,39895.0
2024-11-26 12:15:00,151.77,151.8,151.64,151.73,17312.0,151.77,151.8,151.64,151.73,17312.0
2024-11-26 12:20:00,151.75,151.79,151.64,151.67,26389.0,151.75,151.79,151.64,151.67,26389.0
2024-11-26 12:25:00,151.67,151.71,151.41,151.54,34530.0,151.67,151.71,151.41,151.54,34530.0
2024-11-26 12:30:00,151.54,151.7,151.43,151.66,23392.0,151.54,151.7,151.43,151.66,23392.0
2024-11-26 12:35:00,151.64,151.74,151.51,151.55,24067.0,151.64,151.74,151.51,151.55,24067.0
2024-11-26 12:40:00,151.56,151.72,151.55,151.65,21373.0,151.56,151.72,151.55,151.65,21373.0
2024-11-26 12:45:00,151.71,151.84,151.57,151.57,64998.0,151.71,151.84,151.57,151.57,64998.0
2024-11-26 12:50:00,151.58,151.65,151.45,151.6,30353.0,151.58,151.65,151.45,151.6,30353.0
2024-11-26 12:55:00,151.59,151.74,151.54,151.67,24633.0,151.59,151.74,151.54,151.67,24633.0
2024-11-26 13:00:00,151.73,152.08,151.67,152.05,39214.0,151.73,152.08,151.67,152.05,39214.0
2024-11-26 13:05:00,152.01,152.26,151.93,151.95,37974.0,152.01,152.26,151.93,151.95,37974.0
2024-11-26 13:10:00,151.93,152.14,151.86,152.14,28894.0,151.93,152.14,151.86,152.14,28894.0
2024-11-26 13:15:00,152.12,152.28,151.98,152.18,60553.0,152.12,152.28,151.98,152.18,60553.0
2024-11-26 13:20:00,152.21,152.34,152.14,152.34,33862.0,152.21,152.34,152.14,152.34,33862.0
2024-11-26 13:25:00,152.33,152.5,152.2,152.46,39931.0,152.33,152.5,152.2,152.46,39931.0
2024-11-26 13:30:00,152.46,152.47,151.99,152.03,30649.0,152.46,152.47,151.99,152.03,30649.0
2024-11-26 13:35:00,152.05,152.06,151.65,151.8,48015.0,152.05,152.06,151.65,151.8,48015.0
2024-11-26 13:40:00,151.75,152.15,151.74,152.1,30063.0,151.75,152.15,151.74,152.1,30063.0
2024-11-26 13:45:00,152.09,152.31,152.0,152.23,25065.0,152.09,152.31,152.0,152.23,25065.0
2024-11-26 13:50:00,152.22,152.43,152.2,152.34,71766.0,152.22,152.43,152.2,152.34,71766.0
2024-11-26 13:55:00,152.31,152.41,152.24,152.27,22264.0,152.31,152.41,152.24,152.27,22264.0
2024-11-26 14:00:00,152.25,152.31,152.09,152.21,27441.0,152.25,152.31,152.09,152.21,27441.0
2024-11-26 14:05:00,152.22,152.23,151.96,151.99,23891.0,152.22,152.23,151.96,151.99,23891.0
2024-11-26 14:10:00,151.98,152.1,151.88,151.97,29761.0,151.98,152.1,151.88,151.97,29761.0
2024-11-26 14:15:00,151.93,151.93,151.57,151.64,108895.0,151.93,151.93,151.57,151.64,108895.0
2024-11-26 14:20:00,151.72,151.8,151.6,151.67,30795.0,151.72,151.8,151.6,151.67,30795.0
2024-11-26 14:25:00,151.67,151.7,151.5,151.54,48545.0,151.67,151.7,151.5,151.54,48545.0
2024-11-26 14:30:00,151.52,151.52,151.25,151.46,64145.0,151.52,151.52,151.25,151.46,64145.0
2024-11-26 14:35:00,151.46,151.53,151.37,151.5,32849.0,151.46,151.53,151.37,151.5,32849.0
2024-11-26 14:40:00,151.49,151.57,151.3,151.4,19828.0,151.49,151.57,151.3,151.4,19828.0
2024-11-26 14:45:00,151.4,151.53,151.34,151.51,24340.0,151.4,151.53,151.34,151.51,24340.0
2024-11-26 14:50:00,151.49,151.69,151.48,151.62,25075.0,151.49,151.69,151.48,151.62,25075.0
2024-11-26 14:55:00,151.6,151.64,151.47,151.57,38392.0,151.6,151.64,151.47,151.57,38392.0
2024-11-26 15:00:00,151.55,151.58,151.44,151.54,32547.0,151.55,151.58,151.44,151.54,32547.0
2024-11-26 15:05:00,151.56,151.77,151.48,151.75,25196.0,151.56,151.77,151.48,151.75,25196.0
2024-11-26 15:10:00,151.73,151.9,151.71,151.85,25366.0,151.73,151.9,151.71,151.85,25366.0
2024-11-26 15:15:00,151.84,151.98,151.74,151.93,36455.0,151.84,151.98,151.74,151.93,36455.0
2024-11-26 15:20:00,151.94,152.09,151.85,151.99,51705.0,151.94,152.09,151.85,151.99,51705.0
2024-11-26 15:25:00,152.0,152.01,151.61,151.64,48512.0,152.0,152.01,151.61,151.64,48512.0
2024-11-26 15:30:00,151.66,151.91,151.54,151.91,55224.0,151.66,151.91,151.54,151.91,55224.0
2024-11-26 15:35:00,151.88,151.98,151.7,151.75,66966.0,151.88,151.98,151.7,151.75,66966.0
2024-11-26 15:40:00,151.73,151.78,151.56,151.59,58074.0,151.73,151.78,151.56,151.59,58074.0
2024-11-26 15:45:00,151.58,151.67,151.35,151.42,72776.0,151.58,151.67,151.35,151.42,72776.0
2024-11-26 15:50:00,151.4,151.58,151.1,151.13,97594.0,151.4,151.58,151.1,151.13,97594.0
2024-11-26 15:55:00,151.13,151.15,150.72,150.73,367436.0,151.13,151.15,150.72,150.73,367436.0
2024-11-27 09:30:00,151.06,152.0,150.88,151.33,129286.0,151.06,152.0,150.88,151.33,129286.0
2024-11-27 09:35:00,151.3,151.4,150.6,150.74,104149.0,151.3,151.4,150.6,150.74,104149.0
2024-11-27 09:40:00,150.7,151.33,150.69,150.94,74911.0,150.7,151.33,150.69,150.94,74911.0
2024-11-27 09:45:00,150.89,151.2,150.75,150.87,71731.0,150.89,151.2,150.75,150.87,71731.0
2024-11-27 09:50:00,150.93,151.33,150.87,151.18,65657.0,150.93,151.33,150.87,151.18,65657.0
2024-11-27 09:55:00,151.18,151.33,150.86,150.88,42510.0,151.18,151.33,150.86,150.88,42510.0
2024-11-27 10:00:00,150.91,150.91,150.42,150.46,69423.0,150.91,150.91,150.42,150.46,69423.0
2024-11-27 10:05:00,150.5,150.53,150.25,150.48,64130.0,150.5,150.53,150.25,150.48,64130.0
2024-11-27 10:10:00,150.37,150.8,150.31,150.77,67268.0,150.37,150.8,150.31,150.77,67268.0
2024-11-27 10:15:00,150.75,150.99,150.66,150.75,54958.0,150.75,150.99,150.66,150.75,54958.0
2024-11-27 10:20:00,150.72,150.9,150.43,150.49,57126.0,150.72,150.9,150.43,150.49,57126.0
2024-11-27 10:25:00,150.51,150.6,150.44,150.48,63960.0,150.51,150.6,150.44,150.48,63960.0
2024-11-27 10:30:00,150.5,151.15,150.45,151.06,74995.0,150.5,151.15,150.45,151.06,74995.0
2024-11-27 10:35:00,151.1,151.15,150.51,150.54,53211.0,151.1,151.15,150.51,150.54,53211.0
2024-11-27 10:40:00,150.64,151.1,150.62,151.06,65192.0,150.64,151.1,150.62,151.06,65192.0
2024-11-27 10:45:00,151.05,151.32,150.97,151.27,50658.0,151.05,151.32,150.97,151.27,50658.0
2024-11-27 10:50:00,151.26,151.82,151.26,151.78,113892.0,151.26,151.82,151.26,151.78,113892.0
2024-11-27 10:55:00,151.78,151.8,151.51,151.66,61356.0,151.78,151.8,151.51,151.66,61356.0
2024-11-27 11:00:00,151.65,151.65,151.2,151.37,60892.0,151.65,151.65,151.2,151.37,60892.0
2024-11-27 11:05:00,151.37,151.56,151.31,151.42,16925.0,151.37,151.56,151.31,151.42,16925.0
2024-11-27 11:10:00,151.42,151.44,151.26,151.36,22166.0,151.42,151.44,151.26,151.36,22166.0
2024-11-27 11:15:00,151.36,151.64,151.29,151.59,38468.0,151.36,151.64,151.29,151.59,38468.0
2024-11-27 11:20:00,151.61,151.67,151.5,151.55,30392.0,151.61,151.67,151.5,151.55,30392.0
2024-11-27 11:25:00,151.51,151.68,151.51,151.64,34814.0,151.51,151.68,151.51,151.64,34814.0
2024-11-27 11:30:00,151.63,152.1,151.63,151.96,102818.0,151.63,152.1,151.63,151.96,102818.0
2024-11-27 11:35:00,151.94,152.35,151.89,152.3,71307.0,151.94,152.35,151.89,152.3,71307.0
2024-11-27 11:40:00,152.32,152.47,152.24,152.38,56818.0,152.32,152.47,152.24,152.38,56818.0
2024-11-27 11:45:00,152.36,152.39,151.84,152.01,85011.0,152.36,152.39,151.84,152.01,85011.0
2024-11-27 11:50:00,151.96,152.02,151.74,151.94,45716.0,151.96,152.02,151.74,151.94,45716.0
2024-11-27 11:55:00,151.91,152.21,151.91,152.09,28087.0,151.91,152.21,151.91,152.09,28087.0
2024-11-27 12:00:00,152.13,152.13,151.85,151.97,51976.0,152.13,152.13,151.85,151.97,51976.0
2024-11-27 12:05:00,151.98,152.14,151.89,151.95,37357.0,151.98,152.14,151.89,151.95,37357.0
2024-11-27 12:10:00,152.0,152.15,151.92,151.94,21721.0,152.0,152.15,151.92,151.94,21721.0
2024-11-27 12:15:00,151.91,152.0,151.86,151.94,11298.0,151.91,152.0,151.86,151.94,11298.0
2024-11-27 12:20:00,151.94,152.1,151.89,152.0,32306.0,151.94,152.1,151.89,152.0,32306.0
2024-11-27 12:25:00,151.98,152.11,151.92,151.94,25295.0,151.98,152.11,151.92,151.94,25295.0
2024-11-27 12:30:00,151.93,151.96,151.52,151.67,16447.0,151.93,151.96,151.52,151.67,16447.0
2024-11-27 12:35:00,151.64,151.66,151.51,151.58,11629.0,151.64,151.66,151.51,151.58,11629.0
2024-11-27 12:40:00,151.6,151.69,151.4,151.44,26372.0,151.6,151.69,151.4,151.44,26372.0
2024-11-27 12:45:00,151.48,151.48,151.33,151.37,18560.0,151.48,151.48,151.33,151.37,18560.0
2024-11-27 12:50:00,151.39,151.45,151.27,151.28,26332.0,151.39,151.45,151.27,151.28,26332.0
2024-11-27 12:55:00,151.28,151.29,151.19,151.21,18007.0,151.28,151.29,151.19,151.21,18007.0
2024-11-27 13:00:00,151.18,151.23,151.12,151.18,18491.0,151.18,151.23,151.12,151.18,18491.0
2024-11-27 13:05:00,151.18,151.34,151.17,151.31,22501.0,151.18,151.34,151.17,151.31,22501.0
2024-11-27 13:10:00,151.32,151.48,151.31,151.47,21505.0,151.32,151.48,151.31,151.47,21505.0
2024-11-27 13:15:00,151.45,151.66,151.45,151.61,25047.0,151.45,151.66,151.45,151.61,25047.0
2024-11-27 13:20:00,151.6,151.8,151.57,151.8,24105.0,151.6,151.8,151.57,151.8,24105.0
2024-11-27 13:25:00,151.79,151.79,151.51,151.59,16482.0,151.79,151.79,151.51,151.59,16482.0
2024-11-27 13:30:00,151.56,151.67,151.48,151.61,13045.0,151.56,151.67,151.48,151.61,13045.0
2024-11-27 13:35:00,151.63,151.89,151.6,151.88,23517.0,151.63,151.89,151.6,151.88,23517.0
2024-11-27 13:40:00,151.88,151.98,151.69,151.73,21315.0,151.88,151.98,151.69,151.73,21315.0
2024-11-27 13:45:00,151.72,151.73,151.59,151.66,10964.0,151.72,151.73,151.59,151.66,10964.0
2024-11-27 13:50:00,151.68,151.89,151.66,151.88,16055.0,151.68,151.89,151.66,151.88,16055.0
2024-11-27 13:55:00,151.88,151.9,151.8,151.83,16718.0,151.88,151.9,151.8,151.83,16718.0
2024-11-27 14:00:00,151.81,151.93,151.79,151.9,10629.0,151.81,151.93,151.79,151.9,10629.0
2024-11-27 14:05:00,151.89,151.91,151.69,151.81,16720.0,151.89,151.91,151.69,151.81,16720.0
2024-11-27 14:10:00,151.79,151.86,151.71,151.82,12481.0,151.79,151.86,151.71,151.82,12481.0
2024-11-27 14:15:00,151.86,152.19,151.82,152.15,36789.0,151.86,152.19,151.82,152.15,36789.0
2024-11-27 14:20:00,152.14,152.17,151.9,151.95,25984.0,152.14,152.17,151.9,151.95,25984.0
2024-11-27 14:25:00,151.93,152.13,151.89,152.13,28548.0,151.93,152.13,151.89,152.13,28548.0
2024-11-27 14:30:00,152.13,152.17,151.92,152.02,34526.0,152.13,152.17,151.92,152.02,34526.0
2024-11-27 14:35:00,152.0,152.08,151.8,152.04,22242.0,152.0,152.08,151.8,152.04,22242.0
2024-11-27 14:40:00,152.09,152.1,152.03,152.06,21129.0,152.09,152.1,152.03,152.06,21129.0
2024-11-27 14:45:00,152.08,152.17,152.02,152.11,18897.0,152.08,152.17,152.02,152.11,18897.0
2024-11-27 14:50:00,152.13,152.2,152.09,152.15,22132.0,152.13,152.2,152.09,152.15,22132.0
2024-11-27 14:55:00,152.15,152.23,152.14,152.21,24901.0,152.15,152.23,152.14,152.21,24901.0
2024-11-27 15:00:00,152.22,152.22,152.02,152.05,24648.0,152.22,152.22,152.02,152.05,24648.0
2024-11-27 15:05:00,152.04,152.1,151.95,152.07,47158.0,152.04,152.1,151.95,152.07,47158.0
2024-11-27 15:10:00,152.08,152.13,151.98,152.02,21664.0,152.08,152.13,151.98,152.02,21664.0
2024-11-27 15:15:00,152.02,152.4,152.0,152.39,55327.0,152.02,152.4,152.0,152.39,55327.0
2024-11-27 15:20:00,152.4,152.5,152.38,152.46,47696.0,152.4,152.5,152.38,152.46,47696.0
2024-11-27 15:25:00,152.47,152.56,152.41,152.53,45472.0,152.47,152.56,152.41,152.53,45472.0
2024-11-27 15:30:00,152.55,152.62,152.32,152.57,71528.0,152.55,152.62,152.32,152.57,71528.0
2024-11-27 15:35:00,152.57,152.81,152.46,152.72,70442.0,152.57,152.81,152.46,152.72,70442.0
2024-11-27 15:40:00,152.72,152.91,152.67,152.73,75477.0,152.72,152.91,152.67,152.73,75477.0
2024-11-27 15:45:00,152.71,152.74,152.55,152.64,58680.0,152.71,152.74,152.55,152.64,58680.0
2024-11-27 15:50:00,152.63,152.63,152.4,152.46,87326.0,152.63,152.63,152.4,152.46,87326.0
2024-11-27 15:55:00,152.47,152.59,152.38,152.41,183600.0,152.47,152.59,152.38,152.41,183600.0
2024-11-29 09:30:00,153.0,154.94,152.85,154.47,312069.0,153.0,154.94,152.85,154.47,312069.0
2024-11-29 09:35:00,154.54,155.3,154.46,155.26,240564.0,154.54,155.3,154.46,155.26,240564.0
2024-11-29 09:40:00,155.31,155.48,154.57,154.91,165839.0,155.31,155.48,154.57,154.91,165839.0
2024-11-29 09:45:00,154.94,155.01,154.69,154.94,157650.0,154.94,155.01,154.69,154.94,157650.0
2024-11-29 09:50:00,155.0,155.48,154.76,154.87,128790.0,155.0,155.48,154.76,154.87,128790.0
2024-11-29 09:55:00,154.91,154.95,154.55,154.62,77206.0,154.91,154.95,154.55,154.62,77206.0
2024-11-29 10:00:00,154.63,154.92,154.44,154.88,86878.0,154.63,154.92,154.44,154.88,86878.0
2024-11-29 10:05:00,154.88,155.2,154.78,155.02,67396.0,154.88,155.2,154.78,155.02,67396.0
2024-11-29 10:10:00,155.03,155.13,154.92,154.97,78277.0,155.03,155.13,154.92,154.97,78277.0
2024-11-29 10:15:00,154.97,155.28,154.76,155.19,160808.0,154.97,155.28,154.76,155.19,160808.0
2024-11-29 10:20:00,155.22,155.69,155.2,155.67,116575.0,155.22,155.69,155.2,155.67,116575.0
2024-11-29 10:25:00,155.63,155.7,155.37,155.66,95371.0,155.63,155.7,155.37,155.66,95371.0
2024-11-29 10:30:00,155.62,155.82,155.44,155.76,105134.0,155.62,155.82,155.44,155.76,105134.0
2024-11-29 10:35:00,155.81,156.5,155.73,156.47,185005.0,155.81,156.5,155.73,156.47,185005.0
2024-11-29 10:40:00,156.49,156.54,155.87,156.07,190183.0,156.49,156.54,155.87,156.07,190183.0
2024-11-29 10:45:00,156.1,156.75,156.1,156.75,171031.0,156.1,156.75,156.1,156.75,171031.0
2024-11-29 10:50:00,156.75,157.25,156.71,157.25,183102.0,156.75,157.25,156.71,157.25,183102.0
2024-11-29 10:55:00,157.25,157.51,157.01,157.08,220992.0,157.25,157.51,157.01,157.08,220992.0
2024-11-29 11:00:00,157.08,157.12,156.85,157.0,140051.0,157.08,157.12,156.85,157.0,140051.0
2024-11-29 11:05:00,156.97,156.99,156.36,156.53,168739.0,156.97,156.99,156.36,156.53,168739.0
2024-11-29 11:10:00,156.58,156.63,156.4,156.49,52214.0,156.58,156.63,156.4,156.49,52214.0
2024-11-29 11:15:00,156.47,156.52,155.96,156.01,92178.0,156.47,156.52,155.96,156.01,92178.0
2024-11-29 11:20:00,156.04,156.13,155.81,155.89,53773.0,156.04,156.13,155.81,155.89,53773.0
2024-11-29 11:25:00,155.9,156.2,155.72,156.17,76992.0,155.9,156.2,155.72,156.17,76992.0
2024-11-29 11:30:00,156.15,156.19,155.8,155.96,58971.0,156.15,156.19,155.8,155.96,58971.0
2024-11-29 11:35:00,156.0,156.1,155.75,155.97,37593.0,156.0,156.1,155.75,155.97,37593.0
2024-11-29 11:40:00,156.04,156.07,155.6,155.63,57701.0,156.04,156.07,155.6,155.63,57701.0
2024-11-29 11:45:00,155.65,155.74,155.5,155.62,64450.0,155.65,155.74,155.5,155.62,64450.0
2024-11-29 11:50:00,155.65,155.77,155.57,155.67,34842.0,155.65,155.77,155.57,155.67,34842.0
2024-11-29 11:55:00,155.68,155.68,155.25,155.4,49452.0,155.68,155.68,155.25,155.4,49452.0
2024-11-29 12:00:00,155.39,155.55,155.28,155.55,35958.0,155.39,155.55,155.28,155.55,35958.0
2024-11-29 12:05:00,155.51,155.88,155.43,155.83,52525.0,155.51,155.88,155.43,155.83,52525.0
2024-11-29 12:10:00,155.82,156.28,155.79,156.02,85646.0,155.82,156.28,155.79,156.02,85646.0
2024-11-29 12:15:00,156.0,156.2,155.61,156.1,73335.0,156.0,156.2,155.61,156.1,73335.0
2024-11-29 12:20:00,156.1,156.35,156.01,156.11,51526.0,156.1,156.35,156.01,156.11,51526.0
2024-11-29 12:25:00,156.1,156.2,155.88,156.04,75693.0,156.1,156.2,155.88,156.04,75693.0
2024-11-29 12:30:00,156.07,156.12,155.74,155.97,52449.0,156.07,156.12,155.74,155.97,52449.0
2024-11-29 12:35:00,155.99,156.13,155.83,155.96,57859.0,155.99,156.13,155.83,155.96,57859.0
2024-11-29 12:40:00,155.94,156.08,155.87,155.99,48019.0,155.94,156.08,155.87,155.99,48019.0
2024-11-29 12:45:00,156.0,156.09,155.77,155.89,89499.0,156.0,156.09,155.77,155.89,89499.0
2024-11-29 12:50:00,155.9,156.07,155.67,155.85,104936.0,155.9,156.07,155.67,155.85,104936.0
2024-11-29 12:55:00,155.86,156.05,155.55,155.58,283193.0,155.86,156.05,155.55,155.58,283193.0
2024-12-02 09:30:00,155.91,157.25,155.7,156.94,315838.0,155.91,157.25,155.7,156.94,315838.0
2024-12-02 09:35:00,156.94,156.98,156.11,156.53,161283.0,156.94,156.98,156.11,156.53,161283.0
2024-12-02 09:40:00,156.53,156.93,156.2,156.9,76704.0,156.53,156.93,156.2,156.9,76704.0
2024-12-02 09:45:00,156.94,157.06,156.57,156.72,130715.0,156.94,157.06,156.57,156.72,130715.0
2024-12-02 09:50:00,156.75,156.99,156.53,156.6,81173.0,156.75,156.99,156.53,156.6,81173.0
2024-12-02 09:55:00,156.59,157.65,156.26,157.6,184622.0,156.59,157.65,156.26,157.6,184622.0
2024-12-02 10:00:00,157.64,158.51,157.64,158.5,280149.0,157.64,158.51,157.64,158.5,280149.0
2024-12-02 10:05:00,158.5,158.55,157.94,158.22,128579.0,158.5,158.55,157.94,158.22,128579.0
2024-12-02 10:10:00,158.24,158.95,158.12,158.84,148804.0,158.24,158.95,158.12,158.84,148804.0
2024-12-02 10:15:00,158.87,159.09,158.42,158.68,109855.0,158.87,159.09,158.42,158.68,109855.0
2024-12-02 10:20:00,158.68,158.85,158.4,158.53,87417.0,158.68,158.85,158.4,158.53,87417.0
2024-12-02 10:25:00,158.53,158.82,158.47,158.48,59205.0,158.53,158.82,158.47,158.48,59205.0
2024-12-02 10:30:00,158.44,159.14,158.21,159.06,93988.0,158.44,159.14,158.21,159.06,93988.0
2024-12-02 10:35:00,159.06,159.48,158.96,159.45,173425.0,159.06,159.48,158.96,159.45,173425.0
2024-12-02 10:40:00,159.48,160.26,159.23,160.08,398524.0,159.48,160.26,159.23,160.08,398524.0
2024-12-02 10:45:00,160.06,160.2,159.76,160.07,179960.0,160.06,160.2,159.76,160.07,179960.0
2024-12-02 10:50:00,160.06,160.35,159.92,160.1,148258.0,160.06,160.35,159.92,160.1,148258.0
2024-12-02 10:55:00,160.13,160.21,159.33,159.58,122538.0,160.13,160.21,159.33,159.58,122538.0
2024-12-02 11:00:00,159.58,159.58,158.8,159.25,169341.0,159.58,159.58,158.8,159.25,169341.0
2024-12-02 11:05:00,159.25,160.35,159.23,160.16,159053.0,159.25,160.35,159.23,160.16,159053.0
2024-12-02 11:10:00,160.17,160.23,159.59,159.89,105651.0,160.17,160.23,159.59,159.89,105651.0
2024-12-02 11:15:00,159.85,160.2,159.65,160.18,85885.0,159.85,160.2,159.65,160.18,85885.0
2024-12-02 11:20:00,160.15,160.2,159.41,159.5,138642.0,160.15,160.2,159.41,159.5,138642.0
2024-12-02 11:25:00,159.57,159.57,159.02,159.41,175833.0,159.57,159.57,159.02,159.41,175833.0
2024-12-02 11:30:00,159.44,159.55,159.1,159.21,62804.0,159.44,159.55,159.1,159.21,62804.0
2024-12-02 11:35:00,159.19,159.29,158.85,158.87,49442.0,159.19,159.29,158.85,158.87,49442.0
2024-12-02 11:40:00,158.85,159.0,158.47,158.48,51010.0,158.85,159.0,158.47,158.48,51010.0
2024-12-02 11:45:00,158.49,158.6,158.3,158.32,51775.0,158.49,158.6,158.3,158.32,51775.0
2024-12-02 11:50:00,158.38,158.38,158.01,158.09,104590.0,158.38,158.38,158.01,158.09,104590.0
2024-12-02 11:55:00,158.05,158.15,157.8,158.12,114593.0,158.05,158.15,157.8,158.12,114593.0
2024-12-02 12:00:00,158.14,158.14,157.67,157.77,87302.0,158.14,158.14,157.67,157.77,87302.0
2024-12-02 12:05:00,157.77,158.1,157.7,157.92,63725.0,157.77,158.1,157.7,157.92,63725.0
2024-12-02 12:10:00,157.93,158.31,157.92,158.07,81317.0,157.93,158.31,157.92,158.07,81317.0
2024-12-02 12:15:00,158.06,158.2,157.4,157.56,99497.0,158.06,158.2,157.4,157.56,99497.0
2024-12-02 12:20:00,157.55,157.77,157.32,157.77,47454.0,157.55,157.77,157.32,157.77,47454.0
2024-12-02 12:25:00,157.78,157.85,157.46,157.59,48549.0,157.78,157.85,157.46,157.59,48549.0
2024-12-02 12:30:00,157.56,157.61,157.41,157.6,32164.0,157.56,157.61,157.41,157.6,32164.0
2024-12-02 12:35:00,157.56,157.61,157.08,157.2,74150.0,157.56,157.61,157.08,157.2,74150.0
2024-12-02 12:40:00,157.2,157.6,157.17,157.59,29628.0,157.2,157.6,157.17,157.59,29628.0
2024-12-02 12:45:00,157.59,157.95,157.47,157.78,94508.0,157.59,157.95,157.47,157.78,94508.0
2024-12-02 12:50:00,157.77,157.87,157.67,157.83,44659.0,157.77,157.87,157.67,157.83,44659.0
2024-12-02 12:55:00,157.83,157.87,157.6,157.7,35669.0,157.83,157.87,157.6,157.7,35669.0
2024-12-02 13:00:00,157.73,157.77,157.33,157.65,27162.0,157.73,157.77,157.33,157.65,27162.0
2024-12-02 13:05:00,157.68,157.77,157.63,157.67,31525.0,157.68,157.77,157.63,157.67,31525.0
2024-12-02 13:10:00,157.67,157.76,157.56,157.67,33252.0,157.67,157.76,157.56,157.67,33252.0
2024-12-02 13:15:00,157.69,157.69,157.14,157.17,66084.0,157.69,157.69,157.14,157.17,66084.0
2024-12-02 13:20:00,157.2,157.29,157.07,157.29,38518.0,157.2,157.29,157.07,157.29,38518.0
2024-12-02 13:25:00,157.3,157.4,157.22,157.25,28138.0,157.3,157.4,157.22,157.25,28138.0
2024-12-02 13:30:00,157.24,157.46,157.24,157.45,38955.0,157.24,157.46,157.24,157.45,38955.0
2024-12-02 13:35:00,157.45,157.57,157.25,157.42,65228.0,157.45,157.57,157.25,157.42,65228.0
2024-12-02 13:40:00,157.43,157.48,157.14,157.17,38546.0,157.43,157.48,157.14,157.17,38546.0
2024-12-02 13:45:00,157.17,157.26,157.05,157.06,45981.0,157.17,157.26,157.05,157.06,45981.0
2024-12-02 13:50:00,157.1,157.53,157.1,157.5,24261.0,157.1,157.53,157.1,157.5,24261.0
2024-12-02 13:55:00,157.47,157.61,157.19,157.27,53888.0,157.47,157.61,157.19,157.27,53888.0
2024-12-02 14:00:00,157.25,157.27,156.79,156.88,62564.0,157.25,157.27,156.79,156.88,62564.0
2024-12-02 14:05:00,156.85,156.96,156.77,156.81,49872.0,156.85,156.96,156.77,156.81,49872.0
2024-12-02 14:10:00,156.83,156.91,156.5,156.53,48902.0,156.83,156.91,156.5,156.53,48902.0
2024-12-02 14:15:00,156.54,156.68,156.37,156.5,69074.0,156.54,156.68,156.37,156.5,69074.0
2024-12-02 14:20:00,156.5,156.8,156.46,156.8,23650.0,156.5,156.8,156.46,156.8,23650.0
2024-12-02 14:25:00,156.8,156.95,156.74,156.88,35188.0,156.8,156.95,156.74,156.88,35188.0
2024-12-02 14:30:00,156.85,157.09,156.83,157.03,44666.0,156.85,157.09,156.83,157.03,44666.0
2024-12-02 14:35:00,157.0,157.17,157.0,157.14,37464.0,157.0,157.17,157.0,157.14,37464.0
2024-12-02 14:40:00,157.14,157.18,156.97,157.0,33300.0,157.14,157.18,156.97,157.0,33300.0
2024-12-02 14:45:00,157.0,157.31,156.99,157.09,52630.0,157.0,157.31,156.99,157.09,52630.0
2024-12-02 14:50:00,157.09,157.17,157.04,157.16,25255.0,157.09,157.17,157.04,157.16,25255.0
2024-12-02 14:55:00,157.14,157.16,156.9,157.08,36353.0,157.14,157.16,156.9,157.08,36353.0
2024-12-02 15:00:00,157.08,157.11,156.9,156.93,102773.0,157.08,157.11,156.9,156.93,102773.0
2024-12-02 15:05:00,156.94,157.04,156.87,157.02,40442.0,156.94,157.04,156.87,157.02,40442.0
2024-12-02 15:10:00,157.03,157.15,156.96,157.13,43893.0,157.03,157.15,156.96,157.13,43893.0
2024-12-02 15:15:00,157.16,157.29,156.97,157.24,51019.0,157.16,157.29,156.97,157.24,51019.0
2024-12-02 15:20:00,157.2,157.31,157.01,157.07,53750.0,157.2,157.31,157.01,157.07,53750.0
2024-12-02 15:25:00,157.1,157.2,156.99,157.03,48634.0,157.1,157.2,156.99,157.03,48634.0
2024-12-02 15:30:00,156.99,157.13,156.94,157.03,69100.0,156.99,157.13,156.94,157.03,69100.0
2024-12-02 15:35:00,157.03,157.07,156.86,156.92,80203.0,157.03,157.07,156.86,156.92,80203.0
2024-12-02 15:40:00,156.95,157.0,156.75,156.8,52924.0,156.95,157.0,156.75,156.8,52924.0
2024-12-02 15:45:00,156.81,156.9,156.61,156.86,85021.0,156.81,156.9,156.61,156.86,85021.0
2024-12-02 15:50:00,156.84,157.16,156.67,156.75,137233.0,156.84,157.16,156.67,156.75,137233.0
2024-12-02 15:55:00,156.78,156.85,156.48,156.56,270239.0,156.78,156.85,156.48,156.56,270239.0
2024-12-03 09:30:00,156.0,156.62,154.63,154.69,317730.0,156.0,156.62,154.63,154.69,317730.0
2024-12-03 09:35:00,154.67,155.41,154.42,154.99,149501.0,154.67,155.41,154.42,154.99,149501.0
2024-12-03 09:40:00,154.89,155.5,154.85,155.36,87696.0,154.89,155.5,154.85,155.36,87696.0
2024-12-03 09:45:00,155.31,155.99,155.27,155.81,68180.0,155.31,155.99,155.27,155.81,68180.0
2024-12-03 09:50:00,155.84,156.19,155.57,155.84,99315.0,155.84,156.19,155.57,155.84,99315.0
2024-12-03 09:55:00,155.91,156.08,155.77,155.92,41084.0,155.91,156.08,155.77,155.92,41084.0
2024-12-03 10:00:00,155.81,156.44,155.79,156.28,65552.0,155.81,156.44,155.79,156.28,65552.0
2024-12-03 10:05:00,156.28,156.5,156.0,156.31,51372.0,156.28,156.5,156.0,156.31,51372.0
2024-12-03 10:10:00,156.28,156.29,155.91,156.1,68988.0,156.28,156.29,155.91,156.1,68988.0
2024-12-03 10:15:00,156.17,156.22,155.77,156.08,43117.0,156.17,156.22,155.77,156.08,43117.0
2024-12-03 10:20:00,156.04,156.26,155.92,156.13,30466.0,156.04,156.26,155.92,156.13,30466.0
2024-12-03 10:25:00,156.19,156.48,156.12,156.19,34348.0,156.19,156.48,156.12,156.19,34348.0
2024-12-03 10:30:00,156.22,156.24,155.77,155.84,95699.0,156.22,156.24,155.77,155.84,95699.0
2024-12-03 10:35:00,155.84,156.0,155.4,155.4,41011.0,155.84,156.0,155.4,155.4,41011.0
2024-12-03 10:40:00,155.46,155.59,155.41,155.56,25452.0,155.46,155.59,155.41,155.56,25452.0
2024-12-03 10:45:00,155.56,155.58,155.4,155.48,20209.0,155.56,155.58,155.4,155.48,20209.0
2024-12-03 10:50:00,155.51,155.74,155.48,155.66,26620.0,155.51,155.74,155.48,155.66,26620.0
2024-12-03 10:55:00,155.72,155.99,155.55,155.95,25637.0,155.72,155.99,155.55,155.95,25637.0
2024-12-03 11:00:00,155.96,156.29,155.7,155.7,43129.0,155.96,156.29,155.7,155.7,43129.0
2024-12-03 11:05:00,155.69,155.95,155.69,155.7,29773.0,155.69,155.95,155.69,155.7,29773.0
2024-12-03 11:10:00,155.73,155.95,155.61,155.65,20840.0,155.73,155.95,155.61,155.65,20840.0
2024-12-03 11:15:00,155.63,156.0,155.61,156.0,28475.0,155.63,156.0,155.61,156.0,28475.0
2024-12-03 11:20:00,156.0,156.14,155.85,155.95,41053.0,156.0,156.14,155.85,155.95,41053.0
2024-12-03 11:25:00,155.92,156.13,155.86,156.08,21567.0,155.92,156.13,155.86,156.08,21567.0
2024-12-03 11:30:00,156.05,156.06,155.59,155.63,38555.0,156.05,156.06,155.59,155.63,38555.0
2024-12-03 11:35:00,155.67,155.67,155.5,155.55,24043.0,155.67,155.67,155.5,155.55,24043.0
2024-12-03 11:40:00,155.51,155.82,155.51,155.67,29943.0,155.51,155.82,155.51,155.67,29943.0
2024-12-03 11:45:00,155.7,155.8,155.57,155.61,24836.0,155.7,155.8,155.57,155.61,24836.0
2024-12-03 11:50:00,155.62,155.9,155.61,155.82,22292.0,155.62,155.9,155.61,155.82,22292.0
2024-12-03 11:55:00,155.86,155.9,155.78,155.87,47523.0,155.86,155.9,155.78,155.87,47523.0
2024-12-03 12:00:00,155.87,156.37,155.84,156.3,49169.0,155.87,156.37,155.84,156.3,49169.0
2024-12-03 12:05:00,156.33,156.6,156.28,156.46,49085.0,156.33,156.6,156.28,156.46,49085.0
2024-12-03 12:10:00,156.49,156.59,156.43,156.47,39387.0,156.49,156.59,156.43,156.47,39387.0
2024-12-03 12:15:00,156.43,156.47,156.23,156.29,49738.0,156.43,156.47,156.23,156.29,49738.0
2024-12-03 12:20:00,156.31,156.31,156.04,156.12,39096.0,156.31,156.31,156.04,156.12,39096.0
2024-12-03 12:25:00,156.15,156.16,155.86,155.99,34119.0,156.15,156.16,155.86,155.99,34119.0
2024-12-03 12:30:00,156.0,156.19,155.97,156.19,27352.0,156.0,156.19,155.97,156.19,27352.0
2024-12-03 12:35:00,156.21,156.33,156.13,156.28,26087.0,156.21,156.33,156.13,156.28,26087.0
2024-12-03 12:40:00,156.25,156.34,156.17,156.17,26368.0,156.25,156.34,156.17,156.17,26368.0
2024-12-03 12:45:00,156.21,156.31,156.11,156.29,14353.0,156.21,156.31,156.11,156.29,14353.0
2024-12-03 12:50:00,156.29,156.44,156.23,156.4,24622.0,156.29,156.44,156.23,156.4,24622.0
2024-12-03 12:55:00,156.42,156.5,156.38,156.47,27498.0,156.42,156.5,156.38,156.47,27498.0
2024-12-03 13:00:00,156.46,156.56,156.4,156.56,18678.0,156.46,156.56,156.4,156.56,18678.0
2024-12-03 13:05:00,156.56,156.61,156.51,156.56,27604.0,156.56,156.61,156.51,156.56,27604.0
2024-12-03 13:10:00,156.57,156.65,156.5,156.51,19737.0,156.57,156.65,156.5,156.51,19737.0
2024-12-03 13:15:00,156.48,156.55,156.4,156.45,20734.0,156.48,156.55,156.4,156.45,20734.0
2024-12-03 13:20:00,156.45,156.47,156.3,156.43,20389.0,156.45,156.47,156.3,156.43,20389.0
2024-12-03 13:25:00,156.4,156.48,156.31,156.35,21608.0,156.4,156.48,156.31,156.35,21608.0
2024-12-03 13:30:00,156.35,156.37,156.1,156.24,32676.0,156.35,156.37,156.1,156.24,32676.0
2024-12-03 13:35:00,156.22,156.4,156.2,156.3,36927.0,156.22,156.4,156.2,156.3,36927.0
2024-12-03 13:40:00,156.31,156.38,156.18,156.21,16866.0,156.31,156.38,156.18,156.21,16866.0
2024-12-03 13:45:00,156.18,156.36,156.07,156.31,24579.0,156.18,156.36,156.07,156.31,24579.0
2024-12-03 13:50:00,156.32,156.35,156.16,156.21,31609.0,156.32,156.35,156.16,156.21,31609.0
2024-12-03 13:55:00,156.21,156.21,156.11,156.14,19866.0,156.21,156.21,156.11,156.14,19866.0
2024-12-03 14:00:00,156.12,156.3,156.1,156.27,51771.0,156.12,156.3,156.1,156.27,51771.0
2024-12-03 14:05:00,156.27,156.29,156.07,156.13,50144.0,156.27,156.29,156.07,156.13,50144.0
2024-12-03 14:10:00,156.11,156.18,156.05,156.08,29134.0,156.11,156.18,156.05,156.08,29134.0
2024-12-03 14:15:00,156.09,156.1,155.89,155.96,58239.0,156.09,156.1,155.89,155.96,58239.0
2024-12-03 14:20:00,155.95,156.19,155.92,156.13,27128.0,155.95,156.19,155.92,156.13,27128.0
2024-12-03 14:25:00,156.13,156.26,156.1,156.23,26674.0,156.13,156.26,156.1,156.23,26674.0
2024-12-03 14:30:00,156.23,156.37,156.21,156.26,32912.0,156.23,156.37,156.21,156.26,32912.0
2024-12-03 14:35:00,156.27,156.31,156.13,156.27,19281.0,156.27,156.31,156.13,156.27,19281.0
2024-12-03 14:40:00,156.27,156.34,156.15,156.33,23352.0,156.27,156.34,156.15,156.33,23352.0
2024-12-03 14:45:00,156.34,156.55,156.32,156.49,65330.0,156.34,156.55,156.32,156.49,65330.0
2024-12-03 14:50:00,156.46,156.54,155.93,155.99,59348.0,156.46,156.54,155.93,155.99,59348.0
2024-12-03 14:55:00,155.95,155.98,155.81,155.85,22782.0,155.95,155.98,155.81,155.85,22782.0
2024-12-03 15:00:00,155.83,155.92,155.75,155.85,20639.0,155.83,155.92,155.75,155.85,20639.0
2024-12-03 15:05:00,155.86,155.93,155.8,155.91,17704.0,155.86,155.93,155.8,155.91,17704.0
2024-12-03 15:10:00,155.92,155.93,155.78,155.89,30912.0,155.92,155.93,155.78,155.89,30912.0
2024-12-03 15:15:00,155.89,155.9,155.65,155.69,25299.0,155.89,155.9,155.65,155.69,25299.0
2024-12-03 15:20:00,155.68,155.71,155.52,155.64,21151.0,155.68,155.71,155.52,155.64,21151.0
2024-12-03 15:25:00,155.62,155.66,155.45,155.55,67264.0,155.62,155.66,155.45,155.55,67264.0
2024-12-03 15:30:00,155.51,155.52,155.15,155.41,117159.0,155.51,155.52,155.15,155.41,117159.0
2024-12-03 15:35:00,155.37,155.41,155.14,155.19,50810.0,155.37,155.41,155.14,155.19,50810.0
2024-12-03 15:40:00,155.22,155.22,154.91,154.97,77405.0,155.22,155.22,154.91,154.97,77405.0
2024-12-03 15:45:00,154.99,155.39,154.97,155.38,75485.0,154.99,155.39,154.97,155.38,75485.0
2024-12-03 15:50:00,155.39,155.61,155.24,155.26,104436.0,155.39,155.61,155.24,155.26,104436.0
2024-12-03 15:55:00,155.3,155.34,154.97,154.97,213782.0,155.3,155.34,154.97,154.97,213782.0
2024-12-04 09:30:00,155.88,156.0,154.75,154.97,194344.0,155.88,156.0,154.75,154.97,194344.0
2024-12-04 09:35:00,154.96,155.19,154.6,154.81,80552.0,154.96,155.19,154.6,154.81,80552.0
2024-12-04 09:40:00,154.84,155.17,154.72,154.86,105091.0,154.84,155.17,154.72,154.86,105091.0
2024-12-04 09:45:00,154.91,154.91,154.21,154.48,113248.0,154.91,154.91,154.21,154.48,113248.0
2024-12-04 09:50:00,154.43,154.75,154.38,154.56,85543.0,154.43,154.75,154.38,154.56,85543.0
2024-12-04 09:55:00,154.56,154.66,154.43,154.61,62169.0,154.56,154.66,154.43,154.61,62169.0
2024-12-04 10:00:00,154.59,154.8,154.36,154.8,79617.0,154.59,154.8,154.36,154.8,79617.0
2024-12-04 10:05:00,154.76,155.11,154.38,155.0,77525.0,154.76,155.11,154.38,155.0,77525.0
2024-12-04 10:10:00,155.02,155.3,154.82,154.88,69209.0,155.02,155.3,154.82,154.88,69209.0
2024-12-04 10:15:00,154.92,154.93,154.53,154.6,69260.0,154.92,154.93,154.53,154.6,69260.0
2024-12-04 10:20:00,154.63,154.94,154.5,154.72,82946.0,154.63,154.94,154.5,154.72,82946.0
2024-12-04 10:25:00,154.75,154.98,154.64,154.93,62450.0,154.75,154.98,154.64,154.93,62450.0
2024-12-04 10:30:00,154.94,155.46,154.88,155.37,85459.0,154.94,155.46,154.88,155.37,85459.0
2024-12-04 10:35:00,155.37,156.08,155.36,155.96,94579.0,155.37,156.08,155.36,155.96,94579.0
2024-12-04 10:40:00,155.94,156.05,155.6,155.75,41984.0,155.94,156.05,155.6,155.75,41984.0
2024-12-04 10:45:00,155.75,155.81,155.38,155.4,35703.0,155.75,155.81,155.38,155.4,35703.0
2024-12-04 10:50:00,155.39,155.45,155.26,155.32,29821.0,155.39,155.45,155.26,155.32,29821.0
2024-12-04 10:55:00,155.37,155.72,155.28,155.7,36919.0,155.37,155.72,155.28,155.7,36919.0
2024-12-04 11:00:00,155.71,157.09,155.71,156.79,149966.0,155.71,157.09,155.71,156.79,149966.0
2024-12-04 11:05:00,156.81,157.0,156.61,156.93,87450.0,156.81,157.0,156.61,156.93,87450.0
2024-12-04 11:10:00,156.85,157.49,156.76,157.41,94092.0,156.85,157.49,156.76,157.41,94092.0
2024-12-04 11:15:00,157.44,157.73,157.39,157.67,84961.0,157.44,157.73,157.39,157.67,84961.0
2024-12-04 11:20:00,157.68,157.97,157.61,157.97,83374.0,157.68,157.97,157.61,157.97,83374.0
2024-12-04 11:25:00,157.97,158.35,157.8,158.04,124072.0,157.97,158.35,157.8,158.04,124072.0
2024-12-04 11:30:00,158.08,158.15,157.61,157.95,65369.0,158.08,158.15,157.61,157.95,65369.0
2024-12-04 11:35:00,157.95,158.3,157.94,158.11,55253.0,157.95,158.3,157.94,158.11,55253.0
2024-12-04 11:40:00,158.11,158.19,157.74,157.81,41161.0,158.11,158.19,157.74,157.81,41161.0
2024-12-04 11:45:00,157.8,158.02,157.78,157.94,44482.0,157.8,158.02,157.78,157.94,44482.0
2024-12-04 11:50:00,157.9,158.16,157.65,158.15,81151.0,157.9,158.16,157.65,158.15,81151.0
2024-12-04 11:55:00,158.18,158.25,157.83,157.99,51553.0,158.18,158.25,157.83,157.99,51553.0
2024-12-04 12:00:00,157.95,158.01,157.49,157.79,74119.0,157.95,158.01,157.49,157.79,74119.0
2024-12-04 12:05:00,157.79,157.88,157.68,157.8,33799.0,157.79,157.88,157.68,157.8,33799.0
2024-12-04 12:10:00,157.81,158.0,157.65,157.97,32157.0,157.81,158.0,157.65,157.97,32157.0
2024-12-04 12:15:00,157.99,158.2,157.93,158.17,56220.0,157.99,158.2,157.93,158.17,56220.0
2024-12-04 12:20:00,158.17,158.37,157.86,158.0,107097.0,158.17,158.37,157.86,158.0,107097.0
2024-12-04 12:25:00,158.0,158.13,157.81,157.97,38272.0,158.0,158.13,157.81,157.97,38272.0
2024-12-04 12:30:00,157.97,158.06,157.61,157.77,55294.0,157.97,158.06,157.61,157.77,55294.0
2024-12-04 12:35:00,157.77,157.93,157.73,157.83,28971.0,157.77,157.93,157.73,157.83,28971.0
2024-12-04 12:40:00,157.84,157.98,157.77,157.96,28658.0,157.84,157.98,157.77,157.96,28658.0
2024-12-04 12:45:00,157.98,158.08,157.94,158.08,23433.0,157.98,158.08,157.94,158.08,23433.0
2024-12-04 12:50:00,158.08,158.15,158.01,158.15,24543.0,158.08,158.15,158.01,158.15,24543.0
2024-12-04 12:55:00,158.15,158.2,158.05,158.07,19583.0,158.15,158.2,158.05,158.07,19583.0
2024-12-04 13:00:00,158.09,158.09,157.84,157.94,27519.0,158.09,158.09,157.84,157.94,27519.0
2024-12-04 13:05:00,157.95,157.99,157.83,157.96,18570.0,157.95,157.99,157.83,157.96,18570.0
2024-12-04 13:10:00,157.94,158.12,157.92,157.95,43367.0,157.94,158.12,157.92,157.95,43367.0
2024-12-04 13:15:00,157.95,157.98,157.76,157.95,37988.0,157.95,157.98,157.76,157.95,37988.0
2024-12-04 13:20:00,157.96,158.28,157.96,158.23,60822.0,157.96,158.28,157.96,158.23,60822.0
2024-12-04 13:25:00,158.21,158.99,158.07,158.74,121846.0,158.21,158.99,158.07,158.74,121846.0
2024-12-04 13:30:00,158.64,158.86,158.43,158.81,74444.0,158.64,158.86,158.43,158.81,74444.0
2024-12-04 13:35:00,158.82,158.9,158.57,158.77,49566.0,158.82,158.9,158.57,158.77,49566.0
2024-12-04 13:40:00,158.85,159.38,158.85,159.32,353324.0,158.85,159.38,158.85,159.32,353324.0
2024-12-04 13:45:00,159.35,159.63,159.31,159.59,84445.0,159.35,159.63,159.31,159.59,84445.0
2024-12-04 13:50:00,159.59,159.77,159.27,159.76,74352.0,159.59,159.77,159.27,159.76,74352.0
2024-12-04 13:55:00,159.75,160.2,159.71,160.09,270533.0,159.75,160.2,159.71,160.09,270533.0
2024-12-04 14:00:00,160.09,160.2,159.9,159.94,148469.0,160.09,160.2,159.9,159.94,148469.0
2024-12-04 14:05:00,159.94,160.06,159.65,159.72,127855.0,159.94,160.06,159.65,159.72,127855.0
2024-12-04 14:10:00,159.7,159.82,159.29,159.36,82794.0,159.7,159.82,159.29,159.36,82794.0
2024-12-04 14:15:00,159.34,159.42,159.01,159.4,66826.0,159.34,159.42,159.01,159.4,66826.0
2024-12-04 14:20:00,159.34,159.55,159.24,159.28,65918.0,159.34,159.55,159.24,159.28,65918.0
2024-12-04 14:25:00,159.26,159.49,159.25,159.4,35578.0,159.26,159.49,159.25,159.4,35578.0
2024-12-04 14:30:00,159.36,159.61,159.32,159.57,79295.0,159.36,159.61,159.32,159.57,79295.0
2024-12-04 14:35:00,159.61,159.68,159.33,159.47,45248.0,159.61,159.68,159.33,159.47,45248.0
2024-12-04 14:40:00,159.47,159.47,159.07,159.16,64742.0,159.47,159.47,159.07,159.16,64742.0
2024-12-04 14:45:00,159.19,159.2,158.95,159.0,66117.0,159.19,159.2,158.95,159.0,66117.0
2024-12-04 14:50:00,158.95,158.98,158.14,158.34,118016.0,158.95,158.98,158.14,158.34,118016.0
2024-12-04 14:55:00,158.33,158.47,158.21,158.27,45369.0,158.33,158.47,158.21,158.27,45369.0
2024-12-04 15:00:00,158.25,158.37,158.09,158.12,39717.0,158.25,158.37,158.09,158.12,39717.0
2024-12-04 15:05:00,158.13,158.2,157.93,158.05,59150.0,158.13,158.2,157.93,158.05,59150.0
2024-12-04 15:10:00,158.05,158.16,158.0,158.09,34391.0,158.05,158.16,158.0,158.09,34391.0
2024-12-04 15:15:00,158.11,158.11,157.84,157.94,43477.0,158.11,158.11,157.84,157.94,43477.0
2024-12-04 15:20:00,157.94,158.1,157.82,158.03,43198.0,157.94,158.1,157.82,158.03,43198.0
2024-12-04 15:25:00,158.05,158.15,157.87,157.89,42808.0,158.05,158.15,157.87,157.89,42808.0
2024-12-04 15:30:00,157.9,158.04,157.76,157.83,68861.0,157.9,158.04,157.76,157.83,68861.0
2024-12-04 15:35:00,157.8,158.03,157.8,157.95,61761.0,157.8,158.03,157.8,157.95,61761.0
2024-12-04 15:40:00,157.92,157.94,157.69,157.69,50454.0,157.92,157.94,157.69,157.69,50454.0
2024-12-04 15:45:00,157.7,157.93,157.7,157.8,44800.0,157.7,157.93,157.7,157.8,44800.0
2024-12-04 15:50:00,157.84,157.92,157.65,157.81,79192.0,157.84,157.92,157.65,157.81,79192.0
2024-12-04 15:55:00,157.81,158.26,157.71,158.23,352123.0,157.81,158.26,157.71,158.23,352123.0
2024-12-05 09:30:00,158.5,159.66,158.41,159.61,180619.0,158.5,159.66,158.41,159.61,180619.0
2024-12-05 09:35:00,159.69,160.02,158.41,158.75,127384.0,159.69,160.02,158.41,158.75,127384.0
2024-12-05 09:40:00,158.8,159.5,158.21,158.37,98379.0,158.8,159.5,158.21,158.37,98379.0
2024-12-05 09:45:00,158.34,158.42,157.91,158.03,77160.0,158.34,158.42,157.91,158.03,77160.0
2024-12-05 09:50:00,158.08,158.3,157.83,158.09,72343.0,158.08,158.3,157.83,158.09,72343.0
2024-12-05 09:55:00,158.12,158.29,157.88,158.2,43444.0,158.12,158.29,157.88,158.2,43444.0
2024-12-05 10:00:00,158.3,158.65,158.07,158.32,63869.0,158.3,158.65,158.07,158.32,63869.0
2024-12-05 10:05:00,158.28,158.77,158.27,158.6,55599.0,158.28,158.77,158.27,158.6,55599.0
2024-12-05 10:10:00,158.58,158.58,157.84,157.94,57177.0,158.58,158.58,157.84,157.94,57177.0
2024-12-05 10:15:00,157.95,157.98,157.62,157.64,68451.0,157.95,157.98,157.62,157.64,68451.0
2024-12-05 10:20:00,157.63,157.74,157.32,157.45,87255.0,157.63,157.74,157.32,157.45,87255.0
2024-12-05 10:25:00,157.4,157.61,157.39,157.59,43066.0,157.4,157.61,157.39,157.59,43066.0
2024-12-05 10:30:00,157.59,158.01,157.51,157.73,81086.0,157.59,158.01,157.51,157.73,81086.0
2024-12-05 10:35:00,157.7,157.79,157.55,157.72,32894.0,157.7,157.79,157.55,157.72,32894.0
2024-12-05 10:40:00,157.73,158.37,157.7,158.26,45758.0,157.73,158.37,157.7,158.26,45758.0
2024-12-05 10:45:00,158.25,158.62,158.1,158.11,41026.0,158.25,158.62,158.1,158.11,41026.0
2024-12-05 10:50:00,158.09,158.48,158.04,158.37,29404.0,158.09,158.48,158.04,158.37,29404.0
2024-12-05 10:55:00,158.39,158.71,158.27,158.69,39264.0,158.39,158.71,158.27,158.69,39264.0
2024-12-05 11:00:00,158.71,159.08,158.6,158.93,54079.0,158.71,159.08,158.6,158.93,54079.0
2024-12-05 11:05:00,158.97,159.07,158.69,158.85,65079.0,158.97,159.07,158.69,158.85,65079.0
2024-12-05 11:10:00,158.86,159.36,158.81,159.3,48698.0,158.86,159.36,158.81,159.3,48698.0
2024-12-05 11:15:00,159.23,159.4,159.09,159.12,33304.0,159.23,159.4,159.09,159.12,33304.0
2024-12-05 11:20:00,159.13,159.32,159.02,159.02,29586.0,159.13,159.32,159.02,159.02,29586.0
2024-12-05 11:25:00,159.05,159.48,159.04,159.46,45737.0,159.05,159.48,159.04,159.46,45737.0
2024-12-05 11:30:00,159.44,159.45,158.63,158.63,60547.0,159.44,159.45,158.63,158.63,60547.0
2024-12-05 11:35:00,158.65,158.67,158.33,158.4,42183.0,158.65,158.67,158.33,158.4,42183.0
2024-12-05 11:40:00,158.35,158.59,158.32,158.52,23012.0,158.35,158.59,158.32,158.52,23012.0
2024-12-05 11:45:00,158.52,158.54,158.17,158.2,32821.0,158.52,158.54,158.17,158.2,32821.0
2024-12-05 11:50:00,158.21,158.41,158.13,158.36,31837.0,158.21,158.41,158.13,158.36,31837.0
2024-12-05 11:55:00,158.32,158.49,158.19,158.44,17341.0,158.32,158.49,158.19,158.44,17341.0
2024-12-05 12:00:00,158.45,158.5,158.22,158.37,23144.0,158.45,158.5,158.22,158.37,23144.0
2024-12-05 12:05:00,158.32,158.48,158.26,158.47,17331.0,158.32,158.48,158.26,158.47,17331.0
2024-12-05 12:10:00,158.43,158.53,158.21,158.33,36527.0,158.43,158.53,158.21,158.33,36527.0
2024-12-05 12:15:00,158.25,158.27,157.89,157.95,29048.0,158.25,158.27,157.89,157.95,29048.0
2024-12-05 12:20:00,157.95,157.98,156.51,157.41,235758.0,157.95,157.98,156.51,157.41,235758.0
2024-12-05 12:25:00,157.41,157.52,156.91,157.31,109300.0,157.41,157.52,156.91,157.31,109300.0
2024-12-05 12:30:00,157.27,157.81,157.27,157.7,108881.0,157.27,157.81,157.27,157.7,108881.0
2024-12-05 12:35:00,157.74,157.74,157.1,157.26,92967.0,157.74,157.74,157.1,157.26,92967.0
2024-12-05 12:40:00,157.24,157.85,157.1,157.8,76202.0,157.24,157.85,157.1,157.8,76202.0
2024-12-05 12:45:00,157.79,158.2,157.78,158.04,67285.0,157.79,158.2,157.78,158.04,67285.0
2024-12-05 12:50:00,158.01,158.24,157.97,158.02,38275.0,158.01,158.24,157.97,158.02,38275.0
2024-12-05 12:55:00,158.12,158.32,158.03,158.25,46000.0,158.12,158.32,158.03,158.25,46000.0
2024-12-05 13:00:00,158.34,158.35,157.92,158.1,41220.0,158.34,158.35,157.92,158.1,41220.0
2024-12-05 13:05:00,158.1,158.37,157.97,158.23,56946.0,158.1,158.37,157.97,158.23,56946.0
2024-12-05 13:10:00,158.23,158.4,158.13,158.23,32694.0,158.23,158.4,158.13,158.23,32694.0
2024-12-05 13:15:00,158.23,158.27,157.97,157.99,31677.0,158.23,158.27,157.97,157.99,31677.0
2024-12-05 13:20:00,158.05,158.06,157.78,157.83,45943.0,158.05,158.06,157.78,157.83,45943.0
2024-12-05 13:25:00,157.78,157.95,157.69,157.81,39681.0,157.78,157.95,157.69,157.81,39681.0
2024-12-05 13:30:00,157.78,157.78,157.43,157.55,42194.0,157.78,157.78,157.43,157.55,42194.0
2024-12-05 13:35:00,157.5,157.53,157.13,157.28,47165.0,157.5,157.53,157.13,157.28,47165.0
2024-12-05 13:40:00,157.3,157.39,157.07,157.24,45115.0,157.3,157.39,157.07,157.24,45115.0
2024-12-05 13:45:00,157.2,157.6,157.13,157.49,29640.0,157.2,157.6,157.13,157.49,29640.0
2024-12-05 13:50:00,157.44,157.48,157.22,157.33,18804.0,157.44,157.48,157.22,157.33,18804.0
2024-12-05 13:55:00,157.33,157.39,157.11,157.28,25583.0,157.33,157.39,157.11,157.28,25583.0
2024-12-05 14:00:00,157.27,157.29,157.02,157.02,28236.0,157.27,157.29,157.02,157.02,28236.0
2024-12-05 14:05:00,157.02,157.07,156.66,156.78,87163.0,157.02,157.07,156.66,156.78,87163.0
2024-12-05 14:10:00,156.77,156.81,156.62,156.74,31850.0,156.77,156.81,156.62,156.74,31850.0
2024-12-05 14:15:00,156.75,156.79,156.61,156.76,28940.0,156.75,156.79,156.61,156.76,28940.0
2024-12-05 14:20:00,156.77,156.83,156.66,156.73,34411.0,156.77,156.83,156.66,156.73,34411.0
2024-12-05 14:25:00,156.7,156.77,156.6,156.66,25979.0,156.7,156.77,156.6,156.66,25979.0
2024-12-05 14:30:00,156.66,156.7,156.57,156.61,46620.0,156.66,156.7,156.57,156.61,46620.0
2024-12-05 14:35:00,156.63,156.72,156.54,156.68,19588.0,156.63,156.72,156.54,156.68,19588.0
2024-12-05 14:40:00,156.68,156.73,156.32,156.36,70732.0,156.68,156.73,156.32,156.36,70732.0
2024-12-05 14:45:00,156.38,156.4,156.05,156.24,106981.0,156.38,156.4,156.05,156.24,106981.0
2024-12-05 14:50:00,156.23,156.53,156.04,156.41,33163.0,156.23,156.53,156.04,156.41,33163.0
2024-12-05 14:55:00,156.42,156.72,156.36,156.67,20182.0,156.42,156.72,156.36,156.67,20182.0
2024-12-05 15:00:00,156.66,157.09,156.54,156.96,58840.0,156.66,157.09,156.54,156.96,58840.0
2024-12-05 15:05:00,156.99,157.46,156.99,157.43,58149.0,156.99,157.46,156.99,157.43,58149.0
2024-12-05 15:10:00,157.47,157.59,157.15,157.16,83016.0,157.47,157.59,157.15,157.16,83016.0
2024-12-05 15:15:00,157.15,157.23,157.0,157.13,27318.0,157.15,157.23,157.0,157.13,27318.0
2024-12-05 15:20:00,157.11,157.23,157.09,157.16,22543.0,157.11,157.23,157.09,157.16,22543.0
2024-12-05 15:25:00,157.16,157.2,157.01,157.08,33280.0,157.16,157.2,157.01,157.08,33280.0
2024-12-05 15:30:00,157.1,157.1,156.38,156.56,122693.0,157.1,157.1,156.38,156.56,122693.0
2024-12-05 15:35:00,156.54,156.66,156.49,156.62,57469.0,156.54,156.66,156.49,156.62,57469.0
2024-12-05 15:40:00,156.62,156.64,156.37,156.51,41889.0,156.62,156.64,156.37,156.51,41889.0
2024-12-05 15:45:00,156.51,156.84,156.51,156.79,61898.0,156.51,156.84,156.51,156.79,61898.0
2024-12-05 15:50:00,156.79,156.9,156.73,156.74,117681.0,156.79,156.9,156.73,156.74,117681.0
2024-12-05 15:55:00,156.73,157.5,156.56,156.69,348733.0,156.73,157.5,156.56,156.69,348733.0
2024-12-06 09:30:00,157.03,158.22,156.9,157.78,226310.0,157.03,158.22,156.9,157.78,226310.0
2024-12-06 09:35:00,157.77,157.84,156.91,157.18,116338.0,157.77,157.84,156.91,157.18,116338.0
2024-12-06 09:40:00,157.11,158.56,156.95,158.43,210365.0,157.11,158.56,156.95,158.43,210365.0
2024-12-06 09:45:00,158.49,158.96,158.15,158.43,146224.0,158.49,158.96,158.15,158.43,146224.0
2024-12-06 09:50:00,158.48,158.55,157.34,157.43,97908.0,158.48,158.55,157.34,157.43,97908.0
2024-12-06 09:55:00,157.3,157.4,156.97,157.01,122991.0,157.3,157.4,156.97,157.01,122991.0
2024-12-06 10:00:00,157.08,157.35,156.72,157.26,135480.0,157.08,157.35,156.72,157.26,135480.0
2024-12-06 10:05:00,157.31,157.73,157.24,157.56,111570.0,157.31,157.73,157.24,157.56,111570.0
2024-12-06 10:10:00,157.56,157.8,157.2,157.4,60581.0,157.56,157.8,157.2,157.4,60581.0
2024-12-06 10:15:00,157.38,157.55,157.2,157.42,63053.0,157.38,157.55,157.2,157.42,63053.0
2024-12-06 10:20:00,157.42,157.47,156.65,156.7,110839.0,157.42,157.47,156.65,156.7,110839.0
2024-12-06 10:25:00,156.69,156.99,156.45,156.92,100985.0,156.69,156.99,156.45,156.92,100985.0
2024-12-06 10:30:00,156.94,157.03,156.61,156.71,67616.0,156.94,157.03,156.61,156.71,67616.0
2024-12-06 10:35:00,156.75,156.87,156.63,156.8,63174.0,156.75,156.87,156.63,156.8,63174.0
2024-12-06 10:40:00,156.78,157.18,156.71,156.95,39620.0,156.78,157.18,156.71,156.95,39620.0
2024-12-06 10:45:00,156.98,157.48,156.93,157.47,45648.0,156.98,157.48,156.93,157.47,45648.0
2024-12-06 10:50:00,157.42,157.86,157.17,157.83,52030.0,157.42,157.86,157.17,157.83,52030.0
2024-12-06 10:55:00,157.87,157.88,157.42,157.42,35377.0,157.87,157.88,157.42,157.42,35377.0
2024-12-06 11:00:00,157.47,157.66,157.39,157.59,25849.0,157.47,157.66,157.39,157.59,25849.0
2024-12-06 11:05:00,157.61,157.61,157.33,157.36,25233.0,157.61,157.61,157.33,157.36,25233.0
2024-12-06 11:10:00,157.34,157.38,157.13,157.35,57985.0,157.34,157.38,157.13,157.35,57985.0
2024-12-06 11:15:00,157.34,157.34,156.56,156.61,61672.0,157.34,157.34,156.56,156.61,61672.0
2024-12-06 11:20:00,156.61,156.64,156.22,156.3,73667.0,156.61,156.64,156.22,156.3,73667.0
2024-12-06 11:25:00,156.31,156.49,156.22,156.49,51349.0,156.31,156.49,156.22,156.49,51349.0
2024-12-06 11:30:00,156.43,156.78,156.43,156.52,53056.0,156.43,156.78,156.43,156.52,53056.0
2024-12-06 11:35:00,156.52,156.64,156.11,156.2,55453.0,156.52,156.64,156.11,156.2,55453.0
2024-12-06 11:40:00,156.16,156.23,155.88,155.97,84374.0,156.16,156.23,155.88,155.97,84374.0
2024-12-06 11:45:00,155.94,156.01,155.57,155.6,46687.0,155.94,156.01,155.57,155.6,46687.0
2024-12-06 11:50:00,155.63,155.76,155.42,155.47,59723.0,155.63,155.76,155.42,155.47,59723.0
2024-12-06 11:55:00,155.46,155.59,155.3,155.53,66580.0,155.46,155.59,155.3,155.53,66580.0
2024-12-06 12:00:00,155.57,155.62,154.74,154.87,112038.0,155.57,155.62,154.74,154.87,112038.0
2024-12-06 12:05:00,154.84,154.92,154.28,154.29,163261.0,154.84,154.92,154.28,154.29,163261.0
2024-12-06 12:10:00,154.29,154.4,154.16,154.25,120848.0,154.29,154.4,154.16,154.25,120848.0
2024-12-06 12:15:00,154.25,154.35,153.85,153.94,176194.0,154.25,154.35,153.85,153.94,176194.0
2024-12-06 12:20:00,153.94,154.73,153.92,154.64,103693.0,153.94,154.73,153.92,154.64,103693.0
2024-12-06 12:25:00,154.64,154.98,154.56,154.85,135468.0,154.64,154.98,154.56,154.85,135468.0
2024-12-06 12:30:00,154.85,154.9,154.63,154.78,72479.0,154.85,154.9,154.63,154.78,72479.0
2024-12-06 12:35:00,154.77,154.84,154.46,154.78,62624.0,154.77,154.84,154.46,154.78,62624.0
2024-12-06 12:40:00,154.8,155.02,154.74,154.88,53221.0,154.8,155.02,154.74,154.88,53221.0
2024-12-06 12:45:00,154.87,154.88,154.4,154.41,50341.0,154.87,154.88,154.4,154.41,50341.0
2024-12-06 12:50:00,154.44,154.45,154.04,154.05,47344.0,154.44,154.45,154.04,154.05,47344.0
2024-12-06 12:55:00,154.1,154.35,154.04,154.3,58007.0,154.1,154.35,154.04,154.3,58007.0
2024-12-06 13:00:00,154.28,154.55,154.26,154.43,36398.0,154.28,154.55,154.26,154.43,36398.0
2024-12-06 13:05:00,154.43,154.87,154.37,154.72,97995.0,154.43,154.87,154.37,154.72,97995.0
2024-12-06 13:10:00,154.76,154.78,154.35,154.44,19289.0,154.76,154.78,154.35,154.44,19289.0
2024-12-06 13:15:00,154.47,154.77,154.35,154.63,63096.0,154.47,154.77,154.35,154.63,63096.0
2024-12-06 13:20:00,154.66,154.68,154.36,154.43,25273.0,154.66,154.68,154.36,154.43,25273.0
2024-12-06 13:25:00,154.44,154.59,154.34,154.39,21286.0,154.44,154.59,154.34,154.39,21286.0
2024-12-06 13:30:00,154.37,154.62,154.37,154.54,33456.0,154.37,154.62,154.37,154.54,33456.0
2024-12-06 13:35:00,154.53,154.89,154.46,154.86,39890.0,154.53,154.89,154.46,154.86,39890.0
2024-12-06 13:40:00,154.88,154.88,154.6,154.7,28059.0,154.88,154.88,154.6,154.7,28059.0
2024-12-06 13:45:00,154.74,154.85,154.57,154.57,28112.0,154.74,154.85,154.57,154.57,28112.0
2024-12-06 13:50:00,154.59,154.87,154.54,154.72,32941.0,154.59,154.87,154.54,154.72,32941.0
2024-12-06 13:55:00,154.76,154.82,154.41,154.46,18932.0,154.76,154.82,154.41,154.46,18932.0
2024-12-06 14:00:00,154.46,154.59,154.41,154.5,25717.0,154.46,154.59,154.41,154.5,25717.0
2024-12-06 14:05:00,154.5,154.61,154.39,154.55,43598.0,154.5,154.61,154.39,154.55,43598.0
2024-12-06 14:10:00,154.56,154.68,154.46,154.59,22183.0,154.56,154.68,154.46,154.59,22183.0
2024-12-06 14:15:00,154.61,154.75,154.48,154.63,26545.0,154.61,154.75,154.48,154.63,26545.0
2024-12-06 14:20:00,154.63,154.67,154.58,154.6,15216.0,154.63,154.67,154.58,154.6,15216.0
2024-12-06 14:25:00,154.6,154.77,154.59,154.77,28533.0,154.6,154.77,154.59,154.77,28533.0
2024-12-06 14:30:00,154.74,154.77,154.5,154.51,46557.0,154.74,154.77,154.5,154.51,46557.0
2024-12-06 14:35:00,154.51,154.56,154.42,154.52,26288.0,154.51,154.56,154.42,154.52,26288.0
2024-12-06 14:40:00,154.47,154.52,154.32,154.38,25772.0,154.47,154.52,154.32,154.38,25772.0
2024-12-06 14:45:00,154.41,154.46,154.31,154.46,19211.0,154.41,154.46,154.31,154.46,19211.0
2024-12-06 14:50:00,154.48,154.65,154.47,154.55,27588.0,154.48,154.65,154.47,154.55,27588.0
2024-12-06 14:55:00,154.55,154.56,154.4,154.52,35837.0,154.55,154.56,154.4,154.52,35837.0
2024-12-06 15:00:00,154.49,154.49,154.31,154.41,37336.0,154.49,154.49,154.31,154.41,37336.0
2024-12-06 15:05:00,154.41,154.47,154.23,154.28,27003.0,154.41,154.47,154.23,154.28,27003.0
2024-12-06 15:10:00,154.26,154.43,154.22,154.42,28712.0,154.26,154.43,154.22,154.42,28712.0
2024-12-06 15:15:00,154.42,154.42,154.17,154.23,36682.0,154.42,154.42,154.17,154.23,36682.0
2024-12-06 15:20:00,154.24,154.31,154.21,154.28,26224.0,154.24,154.31,154.21,154.28,26224.0
2024-12-06 15:25:00,154.28,154.33,153.87,154.07,97323.0,154.28,154.33,153.87,154.07,97323.0
2024-12-06 15:30:00,154.09,154.1,153.7,153.78,74949.0,154.09,154.1,153.7,153.78,74949.0
2024-12-06 15:35:00,153.8,153.81,153.37,153.59,131954.0,153.8,153.81,153.37,153.59,131954.0
2024-12-06 15:40:00,153.6,153.9,153.52,153.81,89708.0,153.6,153.9,153.52,153.81,89708.0
2024-12-06 15:45:00,153.8,154.2,153.8,154.16,57709.0,153.8,154.2,153.8,154.16,57709.0
2024-12-06 15:50:00,154.17,154.18,153.82,153.85,81727.0,154.17,154.18,153.82,153.85,81727.0
2024-12-06 15:55:00,153.88,154.09,153.74,153.9,252261.0,153.88,154.09,153.74,153.9,252261.0
2024-12-09 09:30:00,154.27,156.35,154.27,155.2,280705.0,154.27,156.35,154.27,155.2,280705.0
2024-12-09 09:35:00,155.15,155.55,155.0,155.49,104658.0,155.15,155.55,155.0,155.49,104658.0
2024-12-09 09:40:00,155.45,156.5,155.41,156.34,169528.0,155.45,156.5,155.41,156.34,169528.0
2024-12-09 09:45:00,156.31,158.2,156.29,157.99,353601.0,156.31,158.2,156.29,157.99,353601.0
2024-12-09 09:50:00,157.97,158.38,157.52,157.96,198241.0,157.97,158.38,157.52,157.96,198241.0
2024-12-09 09:55:00,157.95,158.57,157.68,157.83,151878.0,157.95,158.57,157.68,157.83,151878.0
2024-12-09 10:00:00,157.88,158.42,157.67,158.38,122489.0,157.88,158.42,157.67,158.38,122489.0
2024-12-09 10:05:00,158.27,159.2,158.23,159.06,321738.0,158.27,159.2,158.23,159.06,321738.0
2024-12-09 10:10:00,159.0,159.62,159.0,159.33,243129.0,159.0,159.62,159.0,159.33,243129.0
2024-12-09 10:15:00,159.29,159.84,158.9,158.96,289173.0,159.29,159.84,158.9,158.96,289173.0
2024-12-09 10:20:00,158.96,159.39,158.7,159.27,187392.0,158.96,159.39,158.7,159.27,187392.0
2024-12-09 10:25:00,159.3,159.56,158.7,159.43,214395.0,159.3,159.56,158.7,159.43,214395.0
2024-12-09 10:30:00,159.43,160.1,159.31,159.85,279732.0,159.43,160.1,159.31,159.85,279732.0
2024-12-09 10:35:00,159.85,160.58,159.53,160.44,236492.0,159.85,160.58,159.53,160.44,236492.0
2024-12-09 10:40:00,160.49,160.62,159.84,159.92,181504.0,160.49,160.62,159.84,159.92,181504.0
2024-12-09 10:45:00,159.95,160.05,159.25,159.3,155208.0,159.95,160.05,159.25,159.3,155208.0
2024-12-09 10:50:00,159.25,159.89,159.25,159.67,69522.0,159.25,159.89,159.25,159.67,69522.0
2024-12-09 10:55:00,159.59,160.38,159.54,160.33,154669.0,159.59,160.38,159.54,160.33,154669.0
2024-12-09 11:00:00,160.34,161.31,160.34,160.88,382206.0,160.34,161.31,160.34,160.88,382206.0
2024-12-09 11:05:00,160.84,160.99,159.74,160.01,200543.0,160.84,160.99,159.74,160.01,200543.0
2024-12-09 11:10:00,159.96,160.02,159.45,159.55,249117.0,159.96,160.02,159.45,159.55,249117.0
2024-12-09 11:15:00,159.6,159.7,159.14,159.37,166246.0,159.6,159.7,159.14,159.37,166246.0
2024-12-09 11:20:00,159.37,159.46,158.92,159.13,107479.0,159.37,159.46,158.92,159.13,107479.0
2024-12-09 11:25:00,159.15,159.4,158.8,158.9,80572.0,159.15,159.4,158.8,158.9,80572.0
2024-12-09 11:30:00,158.85,158.9,158.14,158.5,112296.0,158.85,158.9,158.14,158.5,112296.0
2024-12-09 11:35:00,158.5,158.96,158.23,158.76,75084.0,158.5,158.96,158.23,158.76,75084.0
2024-12-09 11:40:00,158.75,159.9,158.74,159.81,100155.0,158.75,159.9,158.74,159.81,100155.0
2024-12-09 11:45:00,159.81,159.9,159.56,159.74,86183.0,159.81,159.9,159.56,159.74,86183.0
2024-12-09 11:50:00,159.74,160.27,159.69,160.19,97444.0,159.74,160.27,159.69,160.19,97444.0
2024-12-09 11:55:00,160.11,160.6,160.11,160.56,78447.0,160.11,160.6,160.11,160.56,78447.0
2024-12-09 12:00:00,160.49,161.95,160.48,161.79,273198.0,160.49,161.95,160.48,161.79,273198.0
2024-12-09 12:05:00,161.75,161.89,161.01,161.17,107214.0,161.75,161.89,161.01,161.17,107214.0
2024-12-09 12:10:00,161.16,161.38,160.71,160.71,89659.0,161.16,161.38,160.71,160.71,89659.0
2024-12-09 12:15:00,160.71,161.16,160.71,161.01,93360.0,160.71,161.16,160.71,161.01,93360.0
2024-12-09 12:20:00,160.98,161.16,160.8,160.89,81830.0,160.98,161.16,160.8,160.89,81830.0
2024-12-09 12:25:00,160.91,160.95,160.36,160.58,100724.0,160.91,160.95,160.36,160.58,100724.0
2024-12-09 12:30:00,160.58,160.9,160.31,160.39,60555.0,160.58,160.9,160.31,160.39,60555.0
2024-12-09 12:35:00,160.36,160.56,160.02,160.33,74416.0,160.36,160.56,160.02,160.33,74416.0
2024-12-09 12:40:00,160.27,160.45,160.21,160.43,33813.0,160.27,160.45,160.21,160.43,33813.0
2024-12-09 12:45:00,160.44,160.58,160.2,160.52,53920.0,160.44,160.58,160.2,160.52,53920.0
2024-12-09 12:50:00,160.5,160.56,160.08,160.16,44936.0,160.5,160.56,160.08,160.16,44936.0
2024-12-09 12:55:00,160.16,160.22,159.81,159.81,77854.0,160.16,160.22,159.81,159.81,77854.0
2024-12-09 13:00:00,159.85,160.17,159.78,159.96,55039.0,159.85,160.17,159.78,159.96,55039.0
2024-12-09 13:05:00,159.91,160.2,159.91,159.97,38588.0,159.91,160.2,159.91,159.97,38588.0
2024-12-09 13:10:00,159.97,160.1,159.87,159.93,40691.0,159.97,160.1,159.87,159.93,40691.0
2024-12-09 13:15:00,159.9,160.0,159.67,159.99,38120.0,159.9,160.0,159.67,159.99,38120.0
2024-12-09 13:20:00,159.99,160.14,159.78,159.95,36926.0,159.99,160.14,159.78,159.95,36926.0
2024-12-09 13:25:00,160.0,160.04,159.58,159.77,30149.0,160.0,160.04,159.58,159.77,30149.0
2024-12-09 13:30:00,159.8,159.96,159.73,159.79,35321.0,159.8,159.96,159.73,159.79,35321.0
2024-12-09 13:35:00,159.82,159.95,159.73,159.93,23615.0,159.82,159.95,159.73,159.93,23615.0
2024-12-09 13:40:00,159.95,160.2,159.85,159.95,66560.0,159.95,160.2,159.85,159.95,66560.0
2024-12-09 13:45:00,159.95,159.97,159.34,159.52,70270.0,159.95,159.97,159.34,159.52,70270.0
2024-12-09 13:50:00,159.52,159.71,159.19,159.28,62022.0,159.52,159.71,159.19,159.28,62022.0
2024-12-09 13:55:00,159.29,159.38,158.85,158.99,64844.0,159.29,159.38,158.85,158.99,64844.0
2024-12-09 14:00:00,158.91,159.52,158.78,159.52,107801.0,158.91,159.52,158.78,159.52,107801.0
2024-12-09 14:05:00,159.52,159.7,159.28,159.55,49161.0,159.52,159.7,159.28,159.55,49161.0
2024-12-09 14:10:00,159.51,159.68,159.41,159.45,29685.0,159.51,159.68,159.41,159.45,29685.0
2024-12-09 14:15:00,159.48,159.62,159.23,159.35,37988.0,159.48,159.62,159.23,159.35,37988.0
2024-12-09 14:20:00,159.33,159.36,159.1,159.17,27392.0,159.33,159.36,159.1,159.17,27392.0
2024-12-09 14:25:00,159.2,159.21,159.0,159.17,36802.0,159.2,159.21,159.0,159.17,36802.0
2024-12-09 14:30:00,159.14,159.14,158.77,158.87,92506.0,159.14,159.14,158.77,158.87,92506.0
2024-12-09 14:35:00,158.87,159.02,158.67,158.67,45222.0,158.87,159.02,158.67,158.67,45222.0
2024-12-09 14:40:00,158.67,158.78,158.5,158.54,46188.0,158.67,158.78,158.5,158.54,46188.0
2024-12-09 14:45:00,158.6,158.87,158.6,158.79,36205.0,158.6,158.87,158.6,158.79,36205.0
2024-12-09 14:50:00,158.81,158.82,158.5,158.56,44471.0,158.81,158.82,158.5,158.56,44471.0
2024-12-09 14:55:00,158.59,158.64,158.35,158.41,36753.0,158.59,158.64,158.35,158.41,36753.0
2024-12-09 15:00:00,158.37,158.44,158.12,158.24,37285.0,158.37,158.44,158.12,158.24,37285.0
2024-12-09 15:05:00,158.28,158.29,158.04,158.26,50831.0,158.28,158.29,158.04,158.26,50831.0
2024-12-09 15:10:00,158.29,158.32,157.72,157.75,140904.0,158.29,158.32,157.72,157.75,140904.0
2024-12-09 15:15:00,157.74,157.84,157.57,157.69,88635.0,157.74,157.84,157.57,157.69,88635.0
2024-12-09 15:20:00,157.68,157.69,157.46,157.57,82490.0,157.68,157.69,157.46,157.57,82490.0
2024-12-09 15:25:00,157.53,157.93,157.48,157.87,50544.0,157.53,157.93,157.48,157.87,50544.0
2024-12-09 15:30:00,157.92,157.93,157.55,157.56,58896.0,157.92,157.93,157.55,157.56,58896.0
2024-12-09 15:35:00,157.55,157.55,157.15,157.35,116305.0,157.55,157.55,157.15,157.35,116305.0
2024-12-09 15:40:00,157.34,157.68,157.31,157.63,139891.0,157.34,157.68,157.31,157.63,139891.0
2024-12-09 15:45:00,157.62,157.78,157.33,157.4,146053.0,157.62,157.78,157.33,157.4,146053.0
2024-12-09 15:50:00,157.3,157.9,157.25,157.4,146362.0,157.3,157.9,157.25,157.4,146362.0
2024-12-09 15:55:00,157.42,157.59,157.13,157.17,444867.0,157.42,157.59,157.13,157.17,444867.0
2024-12-10 09:30:00,160.0,161.5,159.42,160.93,433473.0,160.0,161.5,159.42,160.93,433473.0
2024-12-10 09:35:00,160.92,162.5,160.23,161.91,412352.0,160.92,162.5,160.23,161.91,412352.0
2024-12-10 09:40:00,161.9,162.01,160.32,160.73,222572.0,161.9,162.01,160.32,160.73,222572.0
2024-12-10 09:45:00,160.75,161.85,160.41,160.96,172513.0,160.75,161.85,160.41,160.96,172513.0
2024-12-10 09:50:00,160.96,161.16,160.41,160.55,123840.0,160.96,161.16,160.41,160.55,123840.0
2024-12-10 09:55:00,160.62,161.92,160.57,161.81,171751.0,160.62,161.92,160.57,161.81,171751.0
2024-12-10 10:00:00,161.8,161.99,161.4,161.47,134135.0,161.8,161.99,161.4,161.47,134135.0
2024-12-10 10:05:00,161.45,162.2,161.38,161.89,205564.0,161.45,162.2,161.38,161.89,205564.0
2024-12-10 10:10:00,161.89,162.22,161.62,162.19,149907.0,161.89,162.22,161.62,162.19,149907.0
2024-12-10 10:15:00,162.15,163.86,162.15,163.84,468358.0,162.15,163.86,162.15,163.84,468358.0
2024-12-10 10:20:00,163.84,164.74,163.75,164.72,382304.0,163.84,164.74,163.75,164.72,382304.0
2024-12-10 10:25:00,164.75,165.35,164.22,164.28,515346.0,164.75,165.35,164.22,164.28,515346.0
2024-12-10 10:30:00,164.28,164.96,163.9,164.94,281971.0,164.28,164.96,163.9,164.94,281971.0
2024-12-10 10:35:00,164.95,165.24,164.65,164.75,399667.0,164.95,165.24,164.65,164.75,399667.0
2024-12-10 10:40:00,164.75,165.69,164.49,165.69,257179.0,164.75,165.69,164.49,165.69,257179.0
2024-12-10 10:45:00,165.66,165.85,164.85,165.36,229455.0,165.66,165.85,164.85,165.36,229455.0
2024-12-10 10:50:00,165.29,165.75,165.09,165.21,152423.0,165.29,165.75,165.09,165.21,152423.0
2024-12-10 10:55:00,165.21,165.31,164.55,164.68,205098.0,165.21,165.31,164.55,164.68,205098.0
2024-12-10 11:00:00,164.63,165.3,164.02,165.2,244847.0,164.63,165.3,164.02,165.2,244847.0
2024-12-10 11:05:00,165.2,165.83,165.0,165.7,256900.0,165.2,165.83,165.0,165.7,256900.0
2024-12-10 11:10:00,165.66,166.35,165.23,166.25,309656.0,165.66,166.35,165.23,166.25,309656.0
2024-12-10 11:15:00,166.24,166.28,165.46,165.55,173645.0,166.24,166.28,165.46,165.55,173645.0
2024-12-10 11:20:00,165.53,165.97,165.18,165.18,165035.0,165.53,165.97,165.18,165.18,165035.0
2024-12-10 11:25:00,165.15,165.63,164.88,165.52,163912.0,165.15,165.63,164.88,165.52,163912.0
2024-12-10 11:30:00,165.58,165.65,165.25,165.35,140220.0,165.58,165.65,165.25,165.35,140220.0
2024-12-10 11:35:00,165.3,165.44,164.88,165.14,139463.0,165.3,165.44,164.88,165.14,139463.0
2024-12-10 11:40:00,165.15,165.47,164.99,165.28,137903.0,165.15,165.47,164.99,165.28,137903.0
2024-12-10 11:45:00,165.3,165.34,164.5,164.65,162233.0,165.3,165.34,164.5,164.65,162233.0
2024-12-10 11:50:00,164.51,164.98,164.51,164.85,102098.0,164.51,164.98,164.51,164.85,102098.0
2024-12-10 11:55:00,164.89,165.0,164.8,164.95,92790.0,164.89,165.0,164.8,164.95,92790.0
2024-12-10 12:00:00,164.99,165.3,164.6,164.92,94170.0,164.99,165.3,164.6,164.92,94170.0
2024-12-10 12:05:00,164.92,165.0,164.32,164.38,60129.0,164.92,165.0,164.32,164.38,60129.0
2024-12-10 12:10:00,164.43,164.62,163.84,164.05,214950.0,164.43,164.62,163.84,164.05,214950.0
2024-12-10 12:15:00,164.16,164.26,163.81,163.92,117157.0,164.16,164.26,163.81,163.92,117157.0
2024-12-10 12:20:00,163.92,164.04,163.36,163.39,135107.0,163.92,164.04,163.36,163.39,135107.0
2024-12-10 12:25:00,163.39,163.4,162.66,162.68,135832.0,163.39,163.4,162.66,162.68,135832.0
2024-12-10 12:30:00,162.65,163.59,162.64,163.5,160356.0,162.65,163.59,162.64,163.5,160356.0
2024-12-10 12:35:00,163.45,163.92,163.13,163.69,219538.0,163.45,163.92,163.13,163.69,219538.0
2024-12-10 12:40:00,163.75,163.87,163.33,163.7,133269.0,163.75,163.87,163.33,163.7,133269.0
2024-12-10 12:45:00,163.73,163.93,163.45,163.67,48477.0,163.73,163.93,163.45,163.67,48477.0
2024-12-10 12:50:00,163.68,163.7,163.34,163.5,76589.0,163.68,163.7,163.34,163.5,76589.0
2024-12-10 12:55:00,163.45,163.88,163.29,163.87,61248.0,163.45,163.88,163.29,163.87,61248.0
2024-12-10 13:00:00,163.83,164.38,163.77,164.12,109051.0,163.83,164.38,163.77,164.12,109051.0
2024-12-10 13:05:00,164.05,164.3,163.9,164.04,53256.0,164.05,164.3,163.9,164.04,53256.0
2024-12-10 13:10:00,163.96,164.12,163.8,163.81,52508.0,163.96,164.12,163.8,163.81,52508.0
2024-12-10 13:15:00,163.75,163.8,163.32,163.65,72814.0,163.75,163.8,163.32,163.65,72814.0
2024-12-10 13:20:00,163.61,164.1,163.56,164.02,139869.0,163.61,164.1,163.56,164.02,139869.0
2024-12-10 13:25:00,164.07,164.55,163.93,164.05,62844.0,164.07,164.55,163.93,164.05,62844.0
2024-12-10 13:30:00,164.01,164.24,163.92,164.0,40718.0,164.01,164.24,163.92,164.0,40718.0
2024-12-10 13:35:00,163.93,164.4,163.92,164.4,46061.0,163.93,164.4,163.92,164.4,46061.0
2024-12-10 13:40:00,164.35,164.48,163.97,164.3,56310.0,164.35,164.48,163.97,164.3,56310.0
2024-12-10 13:45:00,164.17,164.32,163.98,164.14,78803.0,164.17,164.32,163.98,164.14,78803.0
2024-12-10 13:50:00,164.15,164.56,164.05,164.53,64883.0,164.15,164.56,164.05,164.53,64883.0
2024-12-10 13:55:00,164.54,164.9,164.31,164.65,113176.0,164.54,164.9,164.31,164.65,113176.0
2024-12-10 14:00:00,164.72,165.11,164.42,165.07,77969.0,164.72,165.11,164.42,165.07,77969.0
2024-12-10 14:05:00,165.1,165.45,165.03,165.44,90582.0,165.1,165.45,165.03,165.44,90582.0
2024-12-10 14:10:00,165.42,165.67,165.31,165.54,87886.0,165.42,165.67,165.31,165.54,87886.0
2024-12-10 14:15:00,165.56,165.73,165.39,165.53,102569.0,165.56,165.73,165.39,165.53,102569.0
2024-12-10 14:20:00,165.57,165.75,165.27,165.75,47280.0,165.57,165.75,165.27,165.75,47280.0
2024-12-10 14:25:00,165.77,166.44,165.7,166.38,181772.0,165.77,166.44,165.7,166.38,181772.0
2024-12-10 14:30:00,166.41,166.68,166.37,166.67,132818.0,166.41,166.68,166.37,166.67,132818.0
2024-12-10 14:35:00,166.67,166.67,165.86,165.89,125982.0,166.67,166.67,165.86,165.89,125982.0
2024-12-10 14:40:00,165.93,166.43,165.82,166.36,132215.0,165.93,166.43,165.82,166.36,132215.0
2024-12-10 14:45:00,166.41,166.66,166.35,166.48,110594.0,166.41,166.66,166.35,166.48,110594.0
2024-12-10 14:50:00,166.44,166.44,165.81,165.96,116319.0,166.44,166.44,165.81,165.96,116319.0
2024-12-10 14:55:00,165.9,166.05,165.34,165.66,115288.0,165.9,166.05,165.34,165.66,115288.0
2024-12-10 15:00:00,165.61,165.64,165.03,165.08,90609.0,165.61,165.64,165.03,165.08,90609.0
2024-12-10 15:05:00,165.13,165.33,164.89,164.98,127919.0,165.13,165.33,164.89,164.98,127919.0
2024-12-10 15:10:00,164.97,164.97,164.62,164.75,139869.0,164.97,164.97,164.62,164.75,139869.0
2024-12-10 15:15:00,164.76,164.76,164.15,164.24,117731.0,164.76,164.76,164.15,164.24,117731.0
2024-12-10 15:20:00,164.24,164.52,164.19,164.38,86535.0,164.24,164.52,164.19,164.38,86535.0
2024-12-10 15:25:00,164.37,164.48,164.1,164.16,88067.0,164.37,164.48,164.1,164.16,88067.0
2024-12-10 15:30:00,164.13,164.35,163.99,164.35,108178.0,164.13,164.35,163.99,164.35,108178.0
2024-12-10 15:35:00,164.36,164.56,164.22,164.25,96792.0,164.36,164.56,164.22,164.25,96792.0
2024-12-10 15:40:00,164.25,164.5,164.21,164.46,87760.0,164.25,164.5,164.21,164.46,87760.0
2024-12-10 15:45:00,164.46,165.2,164.46,164.99,144642.0,164.46,165.2,164.46,164.99,144642.0
2024-12-10 15:50:00,165.04,165.27,163.95,163.95,205809.0,165.04,165.27,163.95,163.95,205809.0
2024-12-10 15:55:00,163.96,164.68,163.73,164.15,554698.0,163.96,164.68,163.73,164.15,554698.0
2024-12-11 09:30:00,165.52,168.28,165.5,168.0,522538.0,165.52,168.28,165.5,168.0,522538.0
2024-12-11 09:35:00,168.17,168.73,166.9,168.38,320757.0,168.17,168.73,166.9,168.38,320757.0
2024-12-11 09:40:00,168.38,169.0,167.05,168.33,400697.0,168.38,169.0,167.05,168.33,400697.0
2024-12-11 09:45:00,168.27,168.93,167.65,168.86,322768.0,168.27,168.93,167.65,168.86,322768.0
2024-12-11 09:50:00,168.86,169.3,168.25,168.41,227169.0,168.86,169.3,168.25,168.41,227169.0
2024-12-11 09:55:00,168.55,168.64,167.45,167.53,220426.0,168.55,168.64,167.45,167.53,220426.0
2024-12-11 10:00:00,167.53,168.27,166.6,168.2,220946.0,167.53,168.27,166.6,168.2,220946.0
2024-12-11 10:05:00,168.29,168.94,167.89,168.19,203678.0,168.29,168.94,167.89,168.19,203678.0
2024-12-11 10:10:00,168.19,168.21,167.42,167.81,183338.0,168.19,168.21,167.42,167.81,183338.0
2024-12-11 10:15:00,167.78,168.18,167.3,167.47,117722.0,167.78,168.18,167.3,167.47,117722.0
2024-12-11 10:20:00,167.47,168.25,167.44,167.67,128534.0,167.47,168.25,167.44,167.67,128534.0
2024-12-11 10:25:00,167.7,167.97,167.42,167.59,175990.0,167.7,167.97,167.42,167.59,175990.0
2024-12-11 10:30:00,167.59,167.88,167.22,167.56,137776.0,167.59,167.88,167.22,167.56,137776.0
2024-12-11 10:35:00,167.57,167.86,166.9,167.26,148432.0,167.57,167.86,166.9,167.26,148432.0
2024-12-11 10:40:00,167.22,167.25,166.32,166.64,169458.0,167.22,167.25,166.32,166.64,169458.0
2024-12-11 10:45:00,166.65,166.95,165.56,165.59,176455.0,166.65,166.95,165.56,165.59,176455.0
2024-12-11 10:50:00,165.63,166.04,165.41,165.67,215098.0,165.63,166.04,165.41,165.67,215098.0
2024-12-11 10:55:00,165.73,165.74,164.93,165.21,137667.0,165.73,165.74,164.93,165.21,137667.0
2024-12-11 11:00:00,165.23,165.26,164.51,164.72,102210.0,165.23,165.26,164.51,164.72,102210.0
2024-12-11 11:05:00,164.68,164.92,164.42,164.75,134324.0,164.68,164.92,164.42,164.75,134324.0
2024-12-11 11:10:00,164.8,165.37,164.8,165.31,105536.0,164.8,165.37,164.8,165.31,105536.0
2024-12-11 11:15:00,165.35,166.14,165.34,166.08,134252.0,165.35,166.14,165.34,166.08,134252.0
2024-12-11 11:20:00,166.09,166.31,165.86,166.09,91444.0,166.09,166.31,165.86,166.09,91444.0
2024-12-11 11:25:00,166.09,166.47,166.05,166.41,80773.0,166.09,166.47,166.05,166.41,80773.0
2024-12-11 11:30:00,166.41,166.6,166.11,166.56,77944.0,166.41,166.6,166.11,166.56,77944.0
2024-12-11 11:35:00,166.54,167.29,166.51,167.29,109450.0,166.54,167.29,166.51,167.29,109450.0
2024-12-11 11:40:00,167.3,167.32,166.8,166.92,78688.0,167.3,167.32,166.8,166.92,78688.0
2024-12-11 11:45:00,166.97,167.37,166.74,167.37,69193.0,166.97,167.37,166.74,167.37,69193.0
2024-12-11 11:50:00,167.31,167.68,167.1,167.31,104897.0,167.31,167.68,167.1,167.31,104897.0
2024-12-11 11:55:00,167.31,167.39,167.12,167.3,54191.0,167.31,167.39,167.12,167.3,54191.0
2024-12-11 12:00:00,167.29,167.5,167.24,167.42,38091.0,167.29,167.5,167.24,167.42,38091.0
2024-12-11 12:05:00,167.41,167.48,167.11,167.39,78442.0,167.41,167.48,167.11,167.39,78442.0
2024-12-11 12:10:00,167.35,167.48,167.16,167.38,38874.0,167.35,167.48,167.16,167.38,38874.0
2024-12-11 12:15:00,167.47,167.56,166.94,167.21,89230.0,167.47,167.56,166.94,167.21,89230.0
2024-12-11 12:20:00,167.18,167.43,167.09,167.37,63845.0,167.18,167.43,167.09,167.37,63845.0
2024-12-11 12:25:00,167.35,167.53,167.24,167.25,48368.0,167.35,167.53,167.24,167.25,48368.0
2024-12-11 12:30:00,167.28,167.42,167.2,167.28,47165.0,167.28,167.42,167.2,167.28,47165.0
2024-12-11 12:35:00,167.32,167.95,167.28,167.88,134964.0,167.32,167.95,167.28,167.88,134964.0
2024-12-11 12:40:00,167.9,168.15,167.82,168.15,118387.0,167.9,168.15,167.82,168.15,118387.0
2024-12-11 12:45:00,168.13,168.31,168.06,168.3,86612.0,168.13,168.31,168.06,168.3,86612.0
2024-12-11 12:50:00,168.27,168.3,167.92,167.98,64322.0,168.27,168.3,167.92,167.98,64322.0
2024-12-11 12:55:00,167.95,168.25,167.94,168.05,45182.0,167.95,168.25,167.94,168.05,45182.0
2024-12-11 13:00:00,168.05,168.28,167.82,167.86,79574.0,168.05,168.28,167.82,167.86,79574.0
2024-12-11 13:05:00,167.85,167.92,167.14,167.33,74933.0,167.85,167.92,167.14,167.33,74933.0
2024-12-11 13:10:00,167.31,167.36,167.02,167.16,58375.0,167.31,167.36,167.02,167.16,58375.0
2024-12-11 13:15:00,167.13,167.16,166.67,166.82,59537.0,167.13,167.16,166.67,166.82,59537.0
2024-12-11 13:20:00,166.88,167.05,166.72,166.93,49450.0,166.88,167.05,166.72,166.93,49450.0
2024-12-11 13:25:00,166.95,167.35,166.92,167.28,64012.0,166.95,167.35,166.92,167.28,64012.0
2024-12-11 13:30:00,167.27,167.27,166.55,166.61,108745.0,167.27,167.27,166.55,166.61,108745.0
2024-12-11 13:35:00,166.57,166.61,166.06,166.12,65755.0,166.57,166.61,166.06,166.12,65755.0
2024-12-11 13:40:00,166.11,166.11,165.3,165.36,95176.0,166.11,166.11,165.3,165.36,95176.0
2024-12-11 13:45:00,165.39,165.63,165.28,165.56,79972.0,165.39,165.63,165.28,165.56,79972.0
2024-12-11 13:50:00,165.56,165.64,165.19,165.28,84781.0,165.56,165.64,165.19,165.28,84781.0
2024-12-11 13:55:00,165.25,165.62,165.2,165.62,64268.0,165.25,165.62,165.2,165.62,64268.0
2024-12-11 14:00:00,165.63,165.95,165.58,165.62,64784.0,165.63,165.95,165.58,165.62,64784.0
2024-12-11 14:05:00,165.62,165.85,165.51,165.76,47014.0,165.62,165.85,165.51,165.76,47014.0
2024-12-11 14:10:00,165.74,165.77,165.23,165.31,92115.0,165.74,165.77,165.23,165.31,92115.0
2024-12-11 14:15:00,165.27,165.49,165.01,165.18,100566.0,165.27,165.49,165.01,165.18,100566.0
2024-12-11 14:20:00,165.18,165.32,164.96,165.16,117071.0,165.18,165.32,164.96,165.16,117071.0
2024-12-11 14:25:00,165.14,165.46,165.14,165.25,45706.0,165.14,165.46,165.14,165.25,45706.0
2024-12-11 14:30:00,165.23,165.37,164.95,164.97,66472.0,165.23,165.37,164.95,164.97,66472.0
2024-12-11 14:35:00,164.96,165.24,164.96,165.03,59659.0,164.96,165.24,164.96,165.03,59659.0
2024-12-11 14:40:00,164.99,165.17,164.56,164.67,75763.0,164.99,165.17,164.56,164.67,75763.0
2024-12-11 14:45:00,164.71,164.71,164.45,164.55,75614.0,164.71,164.71,164.45,164.55,75614.0
2024-12-11 14:50:00,164.59,164.96,164.55,164.81,60097.0,164.59,164.96,164.55,164.81,60097.0
2024-12-11 14:55:00,164.81,164.9,164.64,164.83,100034.0,164.81,164.9,164.64,164.83,100034.0
2024-12-11 15:00:00,164.77,165.25,164.38,165.25,82076.0,164.77,165.25,164.38,165.25,82076.0
2024-12-11 15:05:00,165.24,165.57,165.1,165.51,85460.0,165.24,165.57,165.1,165.51,85460.0
2024-12-11 15:10:00,165.53,165.8,165.49,165.79,96848.0,165.53,165.8,165.49,165.79,96848.0
2024-12-11 15:15:00,165.8,165.85,165.51,165.55,88396.0,165.8,165.85,165.51,165.55,88396.0
2024-12-11 15:20:00,165.53,165.65,165.35,165.59,90754.0,165.53,165.65,165.35,165.59,90754.0
2024-12-11 15:25:00,165.61,165.78,165.5,165.78,36905.0,165.61,165.78,165.5,165.78,36905.0
2024-12-11 15:30:00,165.77,165.77,165.46,165.67,86817.0,165.77,165.77,165.46,165.67,86817.0
2024-12-11 15:35:00,165.65,165.86,165.64,165.79,64513.0,165.65,165.86,165.64,165.79,64513.0
2024-12-11 15:40:00,165.78,165.82,165.59,165.65,105934.0,165.78,165.82,165.59,165.65,105934.0
2024-12-11 15:45:00,165.65,166.09,165.64,166.0,95068.0,165.65,166.09,165.64,166.0,95068.0
2024-12-11 15:50:00,166.0,166.14,165.68,165.8,153400.0,166.0,166.14,165.68,165.8,153400.0
2024-12-11 15:55:00,165.81,166.1,165.76,165.97,269206.0,165.81,166.1,165.76,165.97,269206.0
2024-12-12 09:30:00,168.23,168.82,165.78,166.03,416226.0,168.23,168.82,165.78,166.03,416226.0
2024-12-12 09:35:00,165.97,167.29,165.65,167.17,283928.0,165.97,167.29,165.65,167.17,283928.0
2024-12-12 09:40:00,166.93,167.05,166.01,166.41,222112.0,166.93,167.05,166.01,166.41,222112.0
2024-12-12 09:45:00,166.41,167.73,166.38,167.64,130657.0,166.41,167.73,166.38,167.64,130657.0
2024-12-12 09:50:00,167.7,167.84,166.31,167.69,185111.0,167.7,167.84,166.31,167.69,185111.0
2024-12-12 09:55:00,167.61,167.89,167.41,167.76,126424.0,167.61,167.89,167.41,167.76,126424.0
2024-12-12 10:00:00,167.77,167.8,166.94,167.3,118131.0,167.77,167.8,166.94,167.3,118131.0
2024-12-12 10:05:00,167.37,167.5,166.77,166.81,72005.0,167.37,167.5,166.77,166.81,72005.0
2024-12-12 10:10:00,166.79,167.04,166.66,166.93,103313.0,166.79,167.04,166.66,166.93,103313.0
2024-12-12 10:15:00,166.95,168.16,166.9,168.16,113562.0,166.95,168.16,166.9,168.16,113562.0
2024-12-12 10:20:00,168.19,168.3,167.93,168.12,119039.0,168.19,168.3,167.93,168.12,119039.0
2024-12-12 10:25:00,168.14,168.66,168.11,168.26,128104.0,168.14,168.66,168.11,168.26,128104.0
2024-12-12 10:30:00,168.23,168.49,167.95,168.27,131811.0,168.23,168.49,167.95,168.27,131811.0
2024-12-12 10:35:00,168.28,168.32,167.59,167.66,67952.0,168.28,168.32,167.59,167.66,67952.0
2024-12-12 10:40:00,167.64,167.74,167.0,167.26,84683.0,167.64,167.74,167.0,167.26,84683.0
2024-12-12 10:45:00,167.2,167.65,167.03,167.5,69733.0,167.2,167.65,167.03,167.5,69733.0
2024-12-12 10:50:00,167.53,167.89,167.48,167.87,55013.0,167.53,167.89,167.48,167.87,55013.0
2024-12-12 10:55:00,167.92,168.2,167.65,168.09,92506.0,167.92,168.2,167.65,168.09,92506.0
2024-12-12 11:00:00,168.03,168.14,167.85,168.03,85066.0,168.03,168.14,167.85,168.03,85066.0
2024-12-12 11:05:00,167.97,168.27,167.87,168.06,57810.0,167.97,168.27,167.87,168.06,57810.0
2024-12-12 11:10:00,168.0,168.05,167.31,167.31,140968.0,168.0,168.05,167.31,167.31,140968.0
2024-12-12 11:15:00,167.31,168.19,167.31,168.12,62749.0,167.31,168.19,167.31,168.12,62749.0
2024-12-12 11:20:00,168.1,168.15,167.92,168.08,61713.0,168.1,168.15,167.92,168.08,61713.0
2024-12-12 11:25:00,168.08,168.7,168.06,168.7,111478.0,168.08,168.7,168.06,168.7,111478.0
2024-12-12 11:30:00,168.7,168.75,168.37,168.57,96044.0,168.7,168.75,168.37,168.57,96044.0
2024-12-12 11:35:00,168.6,168.61,168.18,168.25,82594.0,168.6,168.61,168.18,168.25,82594.0
2024-12-12 11:40:00,168.25,168.25,167.54,167.67,59600.0,168.25,168.25,167.54,167.67,59600.0
2024-12-12 11:45:00,167.66,167.67,167.4,167.64,52267.0,167.66,167.67,167.4,167.64,52267.0
2024-12-12 11:50:00,167.64,167.84,167.5,167.51,68403.0,167.64,167.84,167.5,167.51,68403.0
2024-12-12 11:55:00,167.52,167.92,167.47,167.87,38415.0,167.52,167.92,167.47,167.87,38415.0
2024-12-12 12:00:00,167.85,167.98,167.82,167.95,28350.0,167.85,167.98,167.82,167.95,28350.0
2024-12-12 12:05:00,167.95,168.12,167.74,168.05,49297.0,167.95,168.12,167.74,168.05,49297.0
2024-12-12 12:10:00,168.05,168.09,167.83,167.95,28274.0,168.05,168.09,167.83,167.95,28274.0
2024-12-12 12:15:00,168.0,168.29,167.95,168.18,44094.0,168.0,168.29,167.95,168.18,44094.0
2024-12-12 12:20:00,168.22,168.22,167.84,167.85,30293.0,168.22,168.22,167.84,167.85,30293.0
2024-12-12 12:25:00,167.86,167.86,167.58,167.85,35111.0,167.86,167.86,167.58,167.85,35111.0
2024-12-12 12:30:00,167.83,167.89,167.46,167.54,55600.0,167.83,167.89,167.46,167.54,55600.0
2024-12-12 12:35:00,167.55,167.65,167.42,167.55,70820.0,167.55,167.65,167.42,167.55,70820.0
2024-12-12 12:40:00,167.53,167.59,167.42,167.59,82559.0,167.53,167.59,167.42,167.59,82559.0
2024-12-12 12:45:00,167.6,167.71,167.41,167.49,54113.0,167.6,167.71,167.41,167.49,54113.0
2024-12-12 12:50:00,167.47,167.49,167.11,167.34,76120.0,167.47,167.49,167.11,167.34,76120.0
2024-12-12 12:55:00,167.33,167.4,167.1,167.17,33003.0,167.33,167.4,167.1,167.17,33003.0
2024-12-12 13:00:00,167.11,167.26,166.83,167.26,86127.0,167.11,167.26,166.83,167.26,86127.0
2024-12-12 13:05:00,167.26,167.38,167.17,167.32,19369.0,167.26,167.38,167.17,167.32,19369.0
2024-12-12 13:10:00,167.33,167.4,167.23,167.38,22327.0,167.33,167.4,167.23,167.38,22327.0
2024-12-12 13:15:00,167.37,167.5,167.34,167.47,34884.0,167.37,167.5,167.34,167.47,34884.0
2024-12-12 13:20:00,167.47,167.95,167.47,167.91,47130.0,167.47,167.95,167.47,167.91,47130.0
2024-12-12 13:25:00,167.92,167.96,167.4,167.52,54990.0,167.92,167.96,167.4,167.52,54990.0
2024-12-12 13:30:00,167.46,168.14,167.45,168.11,60882.0,167.46,168.14,167.45,168.11,60882.0
2024-12-12 13:35:00,168.12,168.12,167.67,167.7,107776.0,168.12,168.12,167.67,167.7,107776.0
2024-12-12 13:40:00,167.7,167.7,167.29,167.39,52431.0,167.7,167.7,167.29,167.39,52431.0
2024-12-12 13:45:00,167.38,167.72,167.36,167.6,46783.0,167.38,167.72,167.36,167.6,46783.0
2024-12-12 13:50:00,167.58,167.82,167.58,167.79,33232.0,167.58,167.82,167.58,167.79,33232.0
2024-12-12 13:55:00,167.76,167.76,167.42,167.46,44046.0,167.76,167.76,167.42,167.46,44046.0
2024-12-12 14:00:00,167.44,167.81,167.36,167.71,72715.0,167.44,167.81,167.36,167.71,72715.0
2024-12-12 14:05:00,167.7,167.91,167.61,167.67,52827.0,167.7,167.91,167.61,167.67,52827.0
2024-12-12 14:10:00,167.66,167.72,167.53,167.66,74971.0,167.66,167.72,167.53,167.66,74971.0
2024-12-12 14:15:00,167.6,167.64,167.46,167.49,51461.0,167.6,167.64,167.46,167.49,51461.0
2024-12-12 14:20:00,167.5,167.56,167.28,167.39,73893.0,167.5,167.56,167.28,167.39,73893.0
2024-12-12 14:25:00,167.39,167.69,167.26,167.6,42753.0,167.39,167.69,167.26,167.6,42753.0
2024-12-12 14:30:00,167.6,167.97,167.59,167.9,71003.0,167.6,167.97,167.59,167.9,71003.0
2024-12-12 14:35:00,167.91,167.92,167.68,167.89,44504.0,167.91,167.92,167.68,167.89,44504.0
2024-12-12 14:40:00,167.89,167.99,167.69,167.88,68496.0,167.89,167.99,167.69,167.88,68496.0
2024-12-12 14:45:00,167.88,167.94,167.73,167.75,59738.0,167.88,167.94,167.73,167.75,59738.0
2024-12-12 14:50:00,167.75,167.75,167.55,167.64,40639.0,167.75,167.75,167.55,167.64,40639.0
2024-12-12 14:55:00,167.67,167.88,167.63,167.81,54307.0,167.67,167.88,167.63,167.81,54307.0
2024-12-12 15:00:00,167.79,167.94,167.59,167.66,67271.0,167.79,167.94,167.59,167.66,67271.0
2024-12-12 15:05:00,167.7,167.94,167.69,167.88,38156.0,167.7,167.94,167.69,167.88,38156.0
2024-12-12 15:10:00,167.91,167.95,167.75,167.82,87801.0,167.91,167.95,167.75,167.82,87801.0
2024-12-12 15:15:00,167.81,168.18,167.8,168.0,85746.0,167.81,168.18,167.8,168.0,85746.0
2024-12-12 15:20:00,167.98,168.15,167.89,167.96,142445.0,167.98,168.15,167.89,167.96,142445.0
2024-12-12 15:25:00,167.96,168.0,167.54,167.68,145701.0,167.96,168.0,167.54,167.68,145701.0
2024-12-12 15:30:00,167.67,167.82,167.32,167.7,122776.0,167.67,167.82,167.32,167.7,122776.0
2024-12-12 15:35:00,167.67,167.91,167.55,167.66,118549.0,167.67,167.91,167.55,167.66,118549.0
2024-12-12 15:40:00,167.71,168.03,167.67,168.01,140788.0,167.71,168.03,167.67,168.01,140788.0
2024-12-12 15:45:00,168.0,168.18,167.47,167.63,148406.0,168.0,168.18,167.47,167.63,148406.0
2024-12-12 15:50:00,167.64,168.0,167.59,167.92,170683.0,167.64,168.0,167.59,167.92,170683.0
2024-12-12 15:55:00,167.92,167.96,167.76,167.77,422366.0,167.92,167.96,167.76,167.77,422366.0
2024-12-13 09:30:00,168.0,168.53,166.33,167.58,285539.0,168.0,168.53,166.33,167.58,285539.0
2024-12-13 09:35:00,167.58,168.86,167.58,168.4,122117.0,167.58,168.86,167.58,168.4,122117.0
2024-12-13 09:40:00,168.38,169.71,168.33,169.19,238784.0,168.38,169.71,168.33,169.19,238784.0
2024-12-13 09:45:00,169.17,169.29,168.68,169.06,146395.0,169.17,169.29,168.68,169.06,146395.0
2024-12-13 09:50:00,169.09,169.45,168.71,168.74,114645.0,169.09,169.45,168.71,168.74,114645.0
2024-12-13 09:55:00,168.75,169.1,168.3,168.49,106475.0,168.75,169.1,168.3,168.49,106475.0
2024-12-13 10:00:00,168.31,168.66,167.93,168.63,153550.0,168.31,168.66,167.93,168.63,153550.0
2024-12-13 10:05:00,168.59,168.6,167.4,167.99,129350.0,168.59,168.6,167.4,167.99,129350.0
2024-12-13 10:10:00,167.99,168.48,167.93,168.19,78621.0,167.99,168.48,167.93,168.19,78621.0
2024-12-13 10:15:00,168.2,168.41,167.89,168.0,138702.0,168.2,168.41,167.89,168.0,138702.0
2024-12-13 10:20:00,168.04,168.16,167.6,167.78,114670.0,168.04,168.16,167.6,167.78,114670.0
2024-12-13 10:25:00,167.8,168.5,167.77,168.42,79594.0,167.8,168.5,167.77,168.42,79594.0
2024-12-13 10:30:00,168.44,168.58,167.84,167.95,69648.0,168.44,168.58,167.84,167.95,69648.0
2024-12-13 10:35:00,167.91,167.96,167.3,167.61,115472.0,167.91,167.96,167.3,167.61,115472.0
2024-12-13 10:40:00,167.61,167.9,167.32,167.59,99620.0,167.61,167.9,167.32,167.59,99620.0
2024-12-13 10:45:00,167.64,168.18,167.47,168.06,75758.0,167.64,168.18,167.47,168.06,75758.0
2024-12-13 10:50:00,168.11,168.11,167.72,167.83,42460.0,168.11,168.11,167.72,167.83,42460.0
2024-12-13 10:55:00,167.7,167.92,167.54,167.67,62791.0,167.7,167.92,167.54,167.67,62791.0
2024-12-13 11:00:00,167.62,167.67,166.81,167.18,127235.0,167.62,167.67,166.81,167.18,127235.0
2024-12-13 11:05:00,167.24,167.94,167.21,167.87,62226.0,167.24,167.94,167.21,167.87,62226.0
2024-12-13 11:10:00,167.91,168.28,167.9,167.92,129222.0,167.91,168.28,167.9,167.92,129222.0
2024-12-13 11:15:00,167.97,168.34,167.96,168.22,65173.0,167.97,168.34,167.96,168.22,65173.0
2024-12-13 11:20:00,168.23,168.51,168.03,168.51,66547.0,168.23,168.51,168.03,168.51,66547.0
2024-12-13 11:25:00,168.5,169.39,168.46,169.06,113352.0,168.5,169.39,168.46,169.06,113352.0
2024-12-13 11:30:00,169.15,169.65,169.14,169.53,126276.0,169.15,169.65,169.14,169.53,126276.0
2024-12-13 11:35:00,169.53,169.7,169.32,169.52,114410.0,169.53,169.7,169.32,169.52,114410.0
2024-12-13 11:40:00,169.46,169.54,169.32,169.35,55751.0,169.46,169.54,169.32,169.35,55751.0
2024-12-13 11:45:00,169.32,169.48,169.13,169.4,61047.0,169.32,169.48,169.13,169.4,61047.0
2024-12-13 11:50:00,169.44,170.17,169.4,169.88,231290.0,169.44,170.17,169.4,169.88,231290.0
2024-12-13 11:55:00,169.94,170.09,169.49,169.64,68961.0,169.94,170.09,169.49,169.64,68961.0
2024-12-13 12:00:00,169.58,169.81,169.52,169.73,33434.0,169.58,169.81,169.52,169.73,33434.0
2024-12-13 12:05:00,169.79,170.43,169.53,170.36,90674.0,169.79,170.43,169.53,170.36,90674.0
2024-12-13 12:10:00,170.4,170.4,169.58,169.65,163381.0,170.4,170.4,169.58,169.65,163381.0
2024-12-13 12:15:00,169.61,169.64,169.14,169.14,60619.0,169.61,169.64,169.14,169.14,60619.0
2024-12-13 12:20:00,169.1,169.3,168.95,169.02,51788.0,169.1,169.3,168.95,169.02,51788.0
2024-12-13 12:25:00,169.0,169.32,168.96,169.17,38143.0,169.0,169.32,168.96,169.17,38143.0
2024-12-13 12:30:00,169.16,169.3,168.94,168.99,56247.0,169.16,169.3,168.94,168.99,56247.0
2024-12-13 12:35:00,169.0,169.14,168.86,169.1,40500.0,169.0,169.14,168.86,169.1,40500.0
2024-12-13 12:40:00,169.13,169.82,169.1,169.74,38675.0,169.13,169.82,169.1,169.74,38675.0
2024-12-13 12:45:00,169.74,169.8,169.38,169.6,37196.0,169.74,169.8,169.38,169.6,37196.0
2024-12-13 12:50:00,169.52,169.96,169.52,169.87,43144.0,169.52,169.96,169.52,169.87,43144.0
2024-12-13 12:55:00,169.87,169.96,169.8,169.84,32045.0,169.87,169.96,169.8,169.84,32045.0
2024-12-13 13:00:00,169.86,169.96,169.6,169.93,35516.0,169.86,169.96,169.6,169.93,35516.0
2024-12-13 13:05:00,169.93,169.94,169.63,169.71,40719.0,169.93,169.94,169.63,169.71,40719.0
2024-12-13 13:10:00,169.72,169.83,169.69,169.79,25936.0,169.72,169.83,169.69,169.79,25936.0
2024-12-13 13:15:00,169.77,169.89,169.66,169.87,34406.0,169.77,169.89,169.66,169.87,34406.0
2024-12-13 13:20:00,169.84,169.94,169.69,169.76,46208.0,169.84,169.94,169.69,169.76,46208.0
2024-12-13 13:25:00,169.73,169.76,169.37,169.6,38463.0,169.73,169.76,169.37,169.6,38463.0
2024-12-13 13:30:00,169.63,169.69,169.42,169.45,29445.0,169.63,169.69,169.42,169.45,29445.0
2024-12-13 13:35:00,169.44,169.5,169.28,169.45,33146.0,169.44,169.5,169.28,169.45,33146.0
2024-12-13 13:40:00,169.45,169.48,169.11,169.23,49790.0,169.45,169.48,169.11,169.23,49790.0
2024-12-13 13:45:00,169.25,169.43,169.07,169.07,49271.0,169.25,169.43,169.07,169.07,49271.0
2024-12-13 13:50:00,169.08,169.15,168.92,168.96,157268.0,169.08,169.15,168.92,168.96,157268.0
2024-12-13 13:55:00,168.96,169.31,168.96,169.31,42749.0,168.96,169.31,168.96,169.31,42749.0
2024-12-13 14:00:00,169.28,169.31,169.07,169.16,38065.0,169.28,169.31,169.07,169.16,38065.0
2024-12-13 14:05:00,169.16,169.47,169.14,169.37,55586.0,169.16,169.47,169.14,169.37,55586.0
2024-12-13 14:10:00,169.43,169.43,169.24,169.28,22127.0,169.43,169.43,169.24,169.28,22127.0
2024-12-13 14:15:00,169.31,169.53,169.27,169.37,28108.0,169.31,169.53,169.27,169.37,28108.0
2024-12-13 14:20:00,169.35,169.4,169.04,169.14,38610.0,169.35,169.4,169.04,169.14,38610.0
2024-12-13 14:25:00,169.16,169.16,168.96,169.05,56031.0,169.16,169.16,168.96,169.05,56031.0
2024-12-13 14:30:00,169.06,169.36,169.06,169.36,30053.0,169.06,169.36,169.06,169.36,30053.0
2024-12-13 14:35:00,169.39,169.46,169.32,169.38,32932.0,169.39,169.46,169.32,169.38,32932.0
2024-12-13 14:40:00,169.39,169.58,169.37,169.54,36343.0,169.39,169.58,169.37,169.54,36343.0
2024-12-13 14:45:00,169.49,169.55,169.36,169.4,35599.0,169.49,169.55,169.36,169.4,35599.0
2024-12-13 14:50:00,169.43,169.47,169.2,169.3,36847.0,169.43,169.47,169.2,169.3,36847.0
2024-12-13 14:55:00,169.36,169.52,169.34,169.52,36879.0,169.36,169.52,169.34,169.52,36879.0
2024-12-13 15:00:00,169.5,169.67,169.5,169.65,31605.0,169.5,169.67,169.5,169.65,31605.0
2024-12-13 15:05:00,169.67,169.69,169.44,169.59,42923.0,169.67,169.69,169.44,169.59,42923.0
2024-12-13 15:10:00,169.6,169.64,169.42,169.55,51824.0,169.6,169.64,169.42,169.55,51824.0
2024-12-13 15:15:00,169.53,169.67,169.38,169.38,54096.0,169.53,169.67,169.38,169.38,54096.0
2024-12-13 15:20:00,169.38,169.4,169.03,169.26,53679.0,169.38,169.4,169.03,169.26,53679.0
2024-12-13 15:25:00,169.26,169.45,169.01,169.09,47567.0,169.26,169.45,169.01,169.09,47567.0
2024-12-13 15:30:00,169.06,169.4,169.06,169.37,41200.0,169.06,169.4,169.06,169.37,41200.0
2024-12-13 15:35:00,169.39,169.48,169.23,169.4,52015.0,169.39,169.48,169.23,169.4,52015.0
2024-12-13 15:40:00,169.39,169.4,169.15,169.25,76367.0,169.39,169.4,169.15,169.25,76367.0
2024-12-13 15:45:00,169.25,169.69,169.24,169.67,77741.0,169.25,169.69,169.24,169.67,77741.0
2024-12-13 15:50:00,169.63,169.66,169.32,169.39,104509.0,169.63,169.66,169.32,169.39,104509.0
2024-12-13 15:55:00,169.4,169.8,169.38,169.62,284740.0,169.4,169.8,169.38,169.62,284740.0
2024-12-16 09:30:00,168.09,168.69,166.88,167.5,533727.0,168.09,168.69,166.88,167.5,533727.0
2024-12-16 09:35:00,167.56,167.6,166.1,166.77,226769.0,167.56,167.6,166.1,166.77,226769.0
2024-12-16 09:40:00,166.78,168.02,166.45,167.63,200283.0,166.78,168.02,166.45,167.63,200283.0
2024-12-16 09:45:00,167.54,168.61,167.24,168.3,156612.0,167.54,168.61,167.24,168.3,156612.0
2024-12-16 09:50:00,168.22,168.97,168.17,168.47,126279.0,168.22,168.97,168.17,168.47,126279.0
2024-12-16 09:55:00,168.49,168.9,168.3,168.54,142432.0,168.49,168.9,168.3,168.54,142432.0
2024-12-16 10:00:00,168.59,169.0,168.44,169.0,156082.0,168.59,169.0,168.44,169.0,156082.0
2024-12-16 10:05:00,169.0,169.28,168.83,169.08,102331.0,169.0,169.28,168.83,169.08,102331.0
2024-12-16 10:10:00,169.08,169.14,168.59,168.67,110834.0,169.08,169.14,168.59,168.67,110834.0
2024-12-16 10:15:00,168.72,168.84,168.25,168.33,94912.0,168.72,168.84,168.25,168.33,94912.0
2024-12-16 10:20:00,168.22,169.19,168.16,169.19,99857.0,168.22,169.19,168.16,169.19,99857.0
2024-12-16 10:25:00,169.14,170.03,169.04,170.0,145372.0,169.14,170.03,169.04,170.0,145372.0
2024-12-16 10:30:00,170.0,170.7,169.81,170.58,115755.0,170.0,170.7,169.81,170.58,115755.0
2024-12-16 10:35:00,170.62,170.87,170.3,170.66,121241.0,170.62,170.87,170.3,170.66,121241.0
2024-12-16 10:40:00,170.73,170.93,170.6,170.6,83778.0,170.73,170.93,170.6,170.6,83778.0
2024-12-16 10:45:00,170.59,170.74,170.4,170.73,78333.0,170.59,170.74,170.4,170.73,78333.0
2024-12-16 10:50:00,170.68,170.92,170.14,170.59,119792.0,170.68,170.92,170.14,170.59,119792.0
2024-12-16 10:55:00,170.5,171.01,170.5,170.77,189630.0,170.5,171.01,170.5,170.77,189630.0
2024-12-16 11:00:00,170.78,171.23,170.42,171.14,131521.0,170.78,171.23,170.42,171.14,131521.0
2024-12-16 11:05:00,171.09,171.87,171.04,171.74,142997.0,171.09,171.87,171.04,171.74,142997.0
2024-12-16 11:10:00,171.84,172.08,171.68,172.01,136825.0,171.84,172.08,171.68,172.01,136825.0
2024-12-16 11:15:00,172.02,172.25,171.77,172.2,102724.0,172.02,172.25,171.77,172.2,102724.0
2024-12-16 11:20:00,172.16,172.87,172.03,172.8,184074.0,172.16,172.87,172.03,172.8,184074.0
2024-12-16 11:25:00,172.82,172.9,171.82,171.9,138120.0,172.82,172.9,171.82,171.9,138120.0
2024-12-16 11:30:00,171.92,172.3,171.68,172.3,118382.0,171.92,172.3,171.68,172.3,118382.0
2024-12-16 11:35:00,172.3,172.37,171.75,172.05,116244.0,172.3,172.37,171.75,172.05,116244.0
2024-12-16 11:40:00,172.05,172.92,172.05,172.89,120340.0,172.05,172.92,172.05,172.89,120340.0
2024-12-16 11:45:00,172.91,173.35,172.86,173.19,149857.0,172.91,173.35,172.86,173.19,149857.0
2024-12-16 11:50:00,173.17,173.64,172.83,173.53,116715.0,173.17,173.64,172.83,173.53,116715.0
2024-12-16 11:55:00,173.52,173.92,173.43,173.77,122178.0,173.52,173.92,173.43,173.77,122178.0
2024-12-16 12:00:00,173.71,174.13,173.55,173.9,183515.0,173.71,174.13,173.55,173.9,183515.0
2024-12-16 12:05:00,173.91,173.91,173.4,173.65,86512.0,173.91,173.91,173.4,173.65,86512.0
2024-12-16 12:10:00,173.68,173.84,173.5,173.57,62395.0,173.68,173.84,173.5,173.57,62395.0
2024-12-16 12:15:00,173.57,173.66,173.33,173.4,77628.0,173.57,173.66,173.33,173.4,77628.0
2024-12-16 12:20:00,173.39,173.66,173.36,173.56,106725.0,173.39,173.66,173.36,173.56,106725.0
2024-12-16 12:25:00,173.56,173.94,173.51,173.86,67200.0,173.56,173.94,173.51,173.86,67200.0
2024-12-16 12:30:00,173.9,173.97,173.82,173.87,65920.0,173.9,173.97,173.82,173.87,65920.0
2024-12-16 12:35:00,173.89,174.25,173.55,174.06,125162.0,173.89,174.25,173.55,174.06,125162.0
2024-12-16 12:40:00,174.0,174.06,173.32,173.33,96259.0,174.0,174.06,173.32,173.33,96259.0
2024-12-16 12:45:00,173.37,173.47,173.16,173.36,103119.0,173.37,173.47,173.16,173.36,103119.0
2024-12-16 12:50:00,173.35,173.61,173.25,173.59,73270.0,173.35,173.61,173.25,173.59,73270.0
2024-12-16 12:55:00,173.6,173.7,173.44,173.5,50479.0,173.6,173.7,173.44,173.5,50479.0
2024-12-16 13:00:00,173.53,174.02,173.48,173.95,52550.0,173.53,174.02,173.48,173.95,52550.0
2024-12-16 13:05:00,173.95,174.15,173.84,174.13,93261.0,173.95,174.15,173.84,174.13,93261.0
2024-12-16 13:10:00,174.1,174.27,173.83,173.9,83066.0,174.1,174.27,173.83,173.9,83066.0
2024-12-16 13:15:00,173.88,174.23,173.84,174.12,78836.0,173.88,174.23,173.84,174.12,78836.0
2024-12-16 13:20:00,174.16,174.3,174.08,174.23,74047.0,174.16,174.3,174.08,174.23,74047.0
2024-12-16 13:25:00,174.24,174.4,174.14,174.37,105769.0,174.24,174.4,174.14,174.37,105769.0
2024-12-16 13:30:00,174.35,174.75,174.34,174.7,136637.0,174.35,174.75,174.34,174.7,136637.0
2024-12-16 13:35:00,174.71,174.71,174.07,174.09,120384.0,174.71,174.71,174.07,174.09,120384.0
2024-12-16 13:40:00,174.16,174.35,174.09,174.35,71013.0,174.16,174.35,174.09,174.35,71013.0
2024-12-16 13:45:00,174.33,174.83,174.28,174.81,73068.0,174.33,174.83,174.28,174.81,73068.0
2024-12-16 13:50:00,174.84,175.2,174.83,174.97,220728.0,174.84,175.2,174.83,174.97,220728.0
2024-12-16 13:55:00,174.97,175.0,174.35,174.42,78220.0,174.97,175.0,174.35,174.42,78220.0
2024-12-16 14:00:00,174.44,174.74,174.27,174.44,66464.0,174.44,174.74,174.27,174.44,66464.0
2024-12-16 14:05:00,174.45,174.5,174.12,174.21,60803.0,174.45,174.5,174.12,174.21,60803.0
2024-12-16 14:10:00,174.25,174.28,173.79,173.79,104399.0,174.25,174.28,173.79,173.79,104399.0
2024-12-16 14:15:00,173.81,174.11,173.77,173.92,62341.0,173.81,174.11,173.77,173.92,62341.0
2024-12-16 14:20:00,173.93,174.1,173.8,173.8,71094.0,173.93,174.1,173.8,173.8,71094.0
2024-12-16 14:25:00,173.78,173.81,173.24,173.27,81366.0,173.78,173.81,173.24,173.27,81366.0
2024-12-16 14:30:00,173.31,173.45,172.75,172.91,96600.0,173.31,173.45,172.75,172.91,96600.0
2024-12-16 14:35:00,172.87,172.95,172.71,172.91,71858.0,172.87,172.95,172.71,172.91,71858.0
2024-12-16 14:40:00,172.91,173.65,172.67,173.65,102914.0,172.91,173.65,172.67,173.65,102914.0
2024-12-16 14:45:00,173.59,173.92,173.51,173.9,44974.0,173.59,173.92,173.51,173.9,44974.0
2024-12-16 14:50:00,173.94,174.24,173.91,174.09,48841.0,173.94,174.24,173.91,174.09,48841.0
2024-12-16 14:55:00,174.08,174.2,173.99,174.11,37293.0,174.08,174.2,173.99,174.11,37293.0
2024-12-16 15:00:00,174.12,174.18,173.57,173.67,73618.0,174.12,174.18,173.57,173.67,73618.0
2024-12-16 15:05:00,173.75,173.85,173.5,173.53,72661.0,173.75,173.85,173.5,173.53,72661.0
2024-12-16 15:10:00,173.5,173.75,173.5,173.64,52891.0,173.5,173.75,173.5,173.64,52891.0
2024-12-16 15:15:00,173.63,173.67,173.39,173.41,54178.0,173.63,173.67,173.39,173.41,54178.0
2024-12-16 15:20:00,173.39,173.51,173.19,173.23,71849.0,173.39,173.51,173.19,173.23,71849.0
2024-12-16 15:25:00,173.21,173.4,173.0,173.14,78379.0,173.21,173.4,173.0,173.14,78379.0
2024-12-16 15:30:00,173.14,173.15,172.75,172.91,145702.0,173.14,173.15,172.75,172.91,145702.0
2024-12-16 15:35:00,172.92,173.12,172.8,173.06,99341.0,172.92,173.12,172.8,173.06,99341.0
2024-12-16 15:40:00,173.05,173.29,172.98,173.02,99484.0,173.05,173.29,172.98,173.02,99484.0
2024-12-16 15:45:00,173.02,173.21,172.82,173.15,145601.0,173.02,173.21,172.82,173.15,145601.0
2024-12-16 15:50:00,173.15,173.55,173.13,173.44,164065.0,173.15,173.55,173.13,173.44,164065.0
2024-12-16 15:55:00,173.42,173.92,173.22,173.24,423925.0,173.42,173.92,173.22,173.24,423925.0
2024-12-17 09:30:00,173.04,174.4,172.67,173.77,297393.0,173.04,174.4,172.67,173.77,297393.0
2024-12-17 09:35:00,173.7,175.14,173.63,175.0,274858.0,173.7,175.14,173.63,175.0,274858.0
2024-12-17 09:40:00,175.06,175.7,174.4,175.63,268559.0,175.06,175.7,174.4,175.63,268559.0
2024-12-17 09:45:00,175.6,175.79,174.45,174.98,160458.0,175.6,175.79,174.45,174.98,160458.0
2024-12-17 09:50:00,174.91,175.14,173.59,174.22,185693.0,174.91,175.14,173.59,174.22,185693.0
2024-12-17 09:55:00,174.18,175.03,173.99,174.7,143896.0,174.18,175.03,173.99,174.7,143896.0
2024-12-17 10:00:00,174.67,175.35,174.36,175.0,137430.0,174.67,175.35,174.36,175.0,137430.0
2024-12-17 10:05:00,175.11,175.39,174.68,175.16,114779.0,175.11,175.39,174.68,175.16,114779.0
2024-12-17 10:10:00,175.17,175.25,174.2,174.47,137722.0,175.17,175.25,174.2,174.47,137722.0
2024-12-17 10:15:00,174.54,174.73,173.57,173.77,151382.0,174.54,174.73,173.57,173.77,151382.0
2024-12-17 10:20:00,173.78,173.83,172.71,172.93,242297.0,173.78,173.83,172.71,172.93,242297.0
2024-12-17 10:25:00,172.9,173.22,172.26,172.31,209442.0,172.9,173.22,172.26,172.31,209442.0
2024-12-17 10:30:00,172.37,173.23,172.26,172.93,161409.0,172.37,173.23,172.26,172.93,161409.0
2024-12-17 10:35:00,172.93,172.97,171.86,172.41,206774.0,172.93,172.97,171.86,172.41,206774.0
2024-12-17 10:40:00,172.41,172.62,172.0,172.43,137946.0,172.41,172.62,172.0,172.43,137946.0
2024-12-17 10:45:00,172.44,172.57,171.99,172.57,123834.0,172.44,172.57,171.99,172.57,123834.0
2024-12-17 10:50:00,172.54,172.81,172.15,172.8,90196.0,172.54,172.81,172.15,172.8,90196.0
2024-12-17 10:55:00,172.77,173.04,172.55,172.96,88386.0,172.77,173.04,172.55,172.96,88386.0
2024-12-17 11:00:00,172.99,173.14,172.5,172.68,80386.0,172.99,173.14,172.5,172.68,80386.0
2024-12-17 11:05:00,172.74,172.8,172.49,172.7,47618.0,172.74,172.8,172.49,172.7,47618.0
2024-12-17 11:10:00,172.67,172.67,172.15,172.21,128423.0,172.67,172.67,172.15,172.21,128423.0
2024-12-17 11:15:00,172.21,172.35,171.71,172.11,143440.0,172.21,172.35,171.71,172.11,143440.0
2024-12-17 11:20:00,172.11,172.2,171.97,172.06,70349.0,172.11,172.2,171.97,172.06,70349.0
2024-12-17 11:25:00,172.02,172.43,171.96,172.11,100652.0,172.02,172.43,171.96,172.11,100652.0
2024-12-17 11:30:00,172.15,172.52,171.95,172.49,89621.0,172.15,172.52,171.95,172.49,89621.0
2024-12-17 11:35:00,172.49,173.37,172.4,173.31,101446.0,172.49,173.37,172.4,173.31,101446.0
2024-12-17 11:40:00,173.31,173.33,172.67,172.81,94389.0,173.31,173.33,172.67,172.81,94389.0
2024-12-17 11:45:00,172.85,172.88,172.57,172.66,40480.0,172.85,172.88,172.57,172.66,40480.0
2024-12-17 11:50:00,172.68,173.01,172.67,172.79,63457.0,172.68,173.01,172.67,172.79,63457.0
2024-12-17 11:55:00,172.83,173.24,172.73,173.16,55132.0,172.83,173.24,172.73,173.16,55132.0
2024-12-17 12:00:00,173.16,173.52,173.12,173.4,64378.0,173.16,173.52,173.12,173.4,64378.0
2024-12-17 12:05:00,173.42,173.57,173.23,173.38,123496.0,173.42,173.57,173.23,173.38,123496.0
2024-12-17 12:10:00,173.45,173.69,172.9,173.07,148247.0,173.45,173.69,172.9,173.07,148247.0
2024-12-17 12:15:00,173.1,173.4,172.98,173.38,72081.0,173.1,173.4,172.98,173.38,72081.0
2024-12-17 12:20:00,173.43,173.62,173.38,173.44,81089.0,173.43,173.62,173.38,173.44,81089.0
2024-12-17 12:25:00,173.45,173.61,173.27,173.4,54777.0,173.45,173.61,173.27,173.4,54777.0
2024-12-17 12:30:00,173.38,173.59,173.21,173.47,35376.0,173.38,173.59,173.21,173.47,35376.0
2024-12-17 12:35:00,173.48,173.59,173.3,173.36,46207.0,173.48,173.59,173.3,173.36,46207.0
2024-12-17 12:40:00,173.34,173.48,173.25,173.38,53943.0,173.34,173.48,173.25,173.38,53943.0
2024-12-17 12:45:00,173.41,173.41,172.78,172.8,59366.0,173.41,173.41,172.78,172.8,59366.0
2024-12-17 12:50:00,172.84,173.07,172.7,173.03,64767.0,172.84,173.07,172.7,173.03,64767.0
2024-12-17 12:55:00,173.06,173.39,173.0,173.26,56527.0,173.06,173.39,173.0,173.26,56527.0
2024-12-17 13:00:00,173.31,173.65,173.15,173.5,101257.0,173.31,173.65,173.15,173.5,101257.0
2024-12-17 13:05:00,173.5,173.7,173.3,173.3,67807.0,173.5,173.7,173.3,173.3,67807.0
2024-12-17 13:10:00,173.31,173.36,173.17,173.28,41020.0,173.31,173.36,173.17,173.28,41020.0
2024-12-17 13:15:00,173.27,173.28,173.09,173.22,45581.0,173.27,173.28,173.09,173.22,45581.0
2024-12-17 13:20:00,173.22,173.27,173.08,173.22,40078.0,173.22,173.27,173.08,173.22,40078.0
2024-12-17 13:25:00,173.27,173.52,173.17,173.41,91108.0,173.27,173.52,173.17,173.41,91108.0
2024-12-17 13:30:00,173.41,173.43,172.9,173.28,67132.0,173.41,173.43,172.9,173.28,67132.0
2024-12-17 13:35:00,173.28,173.9,173.25,173.83,63807.0,173.28,173.9,173.25,173.83,63807.0
2024-12-17 13:40:00,173.85,174.04,173.76,173.99,64518.0,173.85,174.04,173.76,173.99,64518.0
2024-12-17 13:45:00,174.04,174.16,173.55,173.56,70733.0,174.04,174.16,173.55,173.56,70733.0
2024-12-17 13:50:00,173.59,173.96,173.49,173.7,53053.0,173.59,173.96,173.49,173.7,53053.0
2024-12-17 13:55:00,173.67,174.0,173.67,173.86,62304.0,173.67,174.0,173.67,173.86,62304.0
2024-12-17 14:00:00,173.85,174.06,173.78,173.78,54353.0,173.85,174.06,173.78,173.78,54353.0
2024-12-17 14:05:00,173.8,174.1,173.41,173.5,71733.0,173.8,174.1,173.41,173.5,71733.0
2024-12-17 14:10:00,173.45,173.61,173.18,173.3,94748.0,173.45,173.61,173.18,173.3,94748.0
2024-12-17 14:15:00,173.32,173.53,173.29,173.5,68277.0,173.32,173.53,173.29,173.5,68277.0
2024-12-17 14:20:00,173.49,173.62,173.48,173.58,34699.0,173.49,173.62,173.48,173.58,34699.0
2024-12-17 14:25:00,173.56,173.75,173.53,173.7,45181.0,173.56,173.75,173.53,173.7,45181.0
2024-12-17 14:30:00,173.71,173.89,173.67,173.78,57263.0,173.71,173.89,173.67,173.78,57263.0
2024-12-17 14:35:00,173.78,173.82,173.45,173.49,62619.0,173.78,173.82,173.45,173.49,62619.0
2024-12-17 14:40:00,173.42,173.47,173.29,173.42,53193.0,173.42,173.47,173.29,173.42,53193.0
2024-12-17 14:45:00,173.39,173.41,172.87,172.91,99053.0,173.39,173.41,172.87,172.91,99053.0
2024-12-17 14:50:00,172.89,173.06,172.87,172.96,69825.0,172.89,173.06,172.87,172.96,69825.0
2024-12-17 14:55:00,172.96,173.18,172.64,173.15,108632.0,172.96,173.18,172.64,173.15,108632.0
2024-12-17 15:00:00,173.17,173.21,172.95,173.11,57665.0,173.17,173.21,172.95,173.11,57665.0
2024-12-17 15:05:00,173.11,173.15,172.89,173.06,48630.0,173.11,173.15,172.89,173.06,48630.0
2024-12-17 15:10:00,173.04,173.21,172.96,173.2,43362.0,173.04,173.21,172.96,173.2,43362.0
2024-12-17 15:15:00,173.2,173.26,173.02,173.16,62013.0,173.2,173.26,173.02,173.16,62013.0
2024-12-17 15:20:00,173.13,173.21,173.03,173.09,61600.0,173.13,173.21,173.03,173.09,61600.0
2024-12-17 15:25:00,173.05,173.15,172.9,173.09,51724.0,173.05,173.15,172.9,173.09,51724.0
2024-12-17 15:30:00,173.09,173.1,172.91,173.09,54853.0,173.09,173.1,172.91,173.09,54853.0
2024-12-17 15:35:00,173.08,173.08,172.8,172.9,80341.0,173.08,173.08,172.8,172.9,80341.0
2024-12-17 15:40:00,172.9,172.98,172.75,172.92,83764.0,172.9,172.98,172.75,172.92,83764.0
2024-12-17 15:45:00,172.92,173.21,172.91,173.08,118023.0,172.92,173.21,172.91,173.08,118023.0
2024-12-17 15:50:00,173.11,173.62,173.07,173.59,145161.0,173.11,173.62,173.07,173.59,145161.0
2024-12-17 15:55:00,173.59,173.63,173.0,173.06,432188.0,173.59,173.63,173.0,173.06,432188.0
2024-12-18 09:30:00,173.28,174.59,172.6,174.34,272479.0,173.28,174.59,172.6,174.34,272479.0
2024-12-18 09:35:00,174.34,174.7,174.1,174.42,125464.0,174.34,174.7,174.1,174.42,125464.0
2024-12-18 09:40:00,174.42,174.7,174.15,174.5,152691.0,174.42,174.7,174.15,174.5,152691.0
2024-12-18 09:45:00,174.53,174.78,174.33,174.38,117581.0,174.53,174.78,174.33,174.38,117581.0
2024-12-18 09:50:00,174.37,174.81,173.5,174.81,166489.0,174.37,174.81,173.5,174.81,166489.0
2024-12-18 09:55:00,174.8,175.39,174.77,174.97,250783.0,174.8,175.39,174.77,174.97,250783.0
2024-12-18 10:00:00,175.01,175.4,174.88,175.32,118588.0,175.01,175.4,174.88,175.32,118588.0
2024-12-18 10:05:00,175.29,176.62,175.29,176.35,297391.0,175.29,176.62,175.29,176.35,297391.0
2024-12-18 10:10:00,176.32,176.4,175.62,175.81,138793.0,176.32,176.4,175.62,175.81,138793.0
2024-12-18 10:15:00,175.76,175.79,175.3,175.43,134594.0,175.76,175.79,175.3,175.43,134594.0
2024-12-18 10:20:00,175.42,175.98,175.27,175.79,130162.0,175.42,175.98,175.27,175.79,130162.0
2024-12-18 10:25:00,175.72,176.16,175.7,176.14,96088.0,175.72,176.16,175.7,176.14,96088.0
2024-12-18 10:30:00,176.15,176.71,176.11,176.7,103377.0,176.15,176.71,176.11,176.7,103377.0
2024-12-18 10:35:00,176.7,176.72,176.05,176.3,125237.0,176.7,176.72,176.05,176.3,125237.0
2024-12-18 10:40:00,176.29,176.55,176.2,176.38,54295.0,176.29,176.55,176.2,176.38,54295.0
2024-12-18 10:45:00,176.32,176.58,176.07,176.52,106242.0,176.32,176.58,176.07,176.52,106242.0
2024-12-18 10:50:00,176.51,176.62,175.82,176.03,108865.0,176.51,176.62,175.82,176.03,108865.0
2024-12-18 10:55:00,176.02,176.21,175.89,175.9,47512.0,176.02,176.21,175.89,175.9,47512.0
2024-12-18 11:00:00,175.93,176.56,175.9,176.51,60466.0,175.93,176.56,175.9,176.51,60466.0
2024-12-18 11:05:00,176.53,176.59,176.37,176.44,57493.0,176.53,176.59,176.37,176.44,57493.0
2024-12-18 11:10:00,176.41,176.56,176.35,176.46,42856.0,176.41,176.56,176.35,176.46,42856.0
2024-12-18 11:15:00,176.46,176.9,176.42,176.84,73085.0,176.46,176.9,176.42,176.84,73085.0
2024-12-18 11:20:00,176.88,177.19,176.77,176.9,167170.0,176.88,177.19,176.77,176.9,167170.0
2024-12-18 11:25:00,176.87,177.1,176.53,176.92,113648.0,176.87,177.1,176.53,176.92,113648.0
2024-12-18 11:30:00,176.92,177.36,176.72,177.32,145046.0,176.92,177.36,176.72,177.32,145046.0
2024-12-18 11:35:00,177.34,177.94,177.19,177.88,137626.0,177.34,177.94,177.19,177.88,137626.0
2024-12-18 11:40:00,177.88,177.93,177.6,177.79,150823.0,177.88,177.93,177.6,177.79,150823.0
2024-12-18 11:45:00,177.83,177.89,176.97,177.18,125288.0,177.83,177.89,176.97,177.18,125288.0
2024-12-18 11:50:00,177.18,177.3,176.93,177.23,115871.0,177.18,177.3,176.93,177.23,115871.0
2024-12-18 11:55:00,177.18,177.18,176.62,176.73,109771.0,177.18,177.18,176.62,176.73,109771.0
2024-12-18 12:00:00,176.67,177.16,176.47,177.12,72829.0,176.67,177.16,176.47,177.12,72829.0
2024-12-18 12:05:00,177.12,177.23,176.75,176.89,65154.0,177.12,177.23,176.75,176.89,65154.0
2024-12-18 12:10:00,176.88,177.47,176.82,177.31,65668.0,176.88,177.47,176.82,177.31,65668.0
2024-12-18 12:15:00,177.33,177.54,177.07,177.54,71647.0,177.33,177.54,177.07,177.54,71647.0
2024-12-18 12:20:00,177.52,177.71,177.47,177.63,60984.0,177.52,177.71,177.47,177.63,60984.0
2024-12-18 12:25:00,177.62,177.75,177.56,177.66,53184.0,177.62,177.75,177.56,177.66,53184.0
2024-12-18 12:30:00,177.62,177.84,177.33,177.52,82420.0,177.62,177.84,177.33,177.52,82420.0
2024-12-18 12:35:00,177.53,177.79,177.51,177.65,72170.0,177.53,177.79,177.51,177.65,72170.0
2024-12-18 12:40:00,177.68,177.7,177.44,177.48,102078.0,177.68,177.7,177.44,177.48,102078.0
2024-12-18 12:45:00,177.45,177.53,177.02,177.07,115213.0,177.45,177.53,177.02,177.07,115213.0
2024-12-18 12:50:00,177.07,177.25,177.02,177.18,63915.0,177.07,177.25,177.02,177.18,63915.0
2024-12-18 12:55:00,177.18,177.25,176.9,177.16,53396.0,177.18,177.25,176.9,177.16,53396.0
2024-12-18 13:00:00,177.2,177.29,177.16,177.2,36743.0,177.2,177.29,177.16,177.2,36743.0
2024-12-18 13:05:00,177.2,177.23,177.03,177.03,39424.0,177.2,177.23,177.03,177.03,39424.0
2024-12-18 13:10:00,177.03,177.17,176.94,177.0,55299.0,177.03,177.17,176.94,177.0,55299.0
2024-12-18 13:15:00,176.99,177.3,176.96,177.29,44750.0,176.99,177.3,176.96,177.29,44750.0
2024-12-18 13:20:00,177.27,177.3,177.03,177.2,58691.0,177.27,177.3,177.03,177.2,58691.0
2024-12-18 13:25:00,177.2,177.25,177.12,177.23,52028.0,177.2,177.25,177.12,177.23,52028.0
2024-12-18 13:30:00,177.21,177.28,177.04,177.24,46141.0,177.21,177.28,177.04,177.24,46141.0
2024-12-18 13:35:00,177.25,177.35,177.09,177.14,49311.0,177.25,177.35,177.09,177.14,49311.0
2024-12-18 13:40:00,177.16,177.4,177.09,177.38,48724.0,177.16,177.4,177.09,177.38,48724.0
2024-12-18 13:45:00,177.37,177.41,176.95,176.96,64628.0,177.37,177.41,176.95,176.96,64628.0
2024-12-18 13:50:00,176.97,177.2,176.66,176.82,96911.0,176.97,177.2,176.66,176.82,96911.0
2024-12-18 13:55:00,176.78,177.14,176.75,177.13,71346.0,176.78,177.14,176.75,177.13,71346.0
2024-12-18 14:00:00,177.14,177.64,176.71,177.47,134873.0,177.14,177.64,176.71,177.47,134873.0
2024-12-18 14:05:00,177.43,177.47,176.28,176.35,177262.0,177.43,177.47,176.28,176.35,177262.0
2024-12-18 14:10:00,176.38,176.67,176.02,176.29,166180.0,176.38,176.67,176.02,176.29,166180.0
2024-12-18 14:15:00,176.3,176.39,175.21,175.46,184843.0,176.3,176.39,175.21,175.46,184843.0
2024-12-18 14:20:00,175.48,175.98,175.48,175.98,104024.0,175.48,175.98,175.48,175.98,104024.0
2024-12-18 14:25:00,175.96,176.07,175.55,175.9,188349.0,175.96,176.07,175.55,175.9,188349.0
2024-12-18 14:30:00,176.0,176.3,175.43,175.89,199881.0,176.0,176.3,175.43,175.89,199881.0
2024-12-18 14:35:00,175.9,176.25,175.45,176.05,170169.0,175.9,176.25,175.45,176.05,170169.0
2024-12-18 14:40:00,176.05,176.5,175.41,175.64,138752.0,176.05,176.5,175.41,175.64,138752.0
2024-12-18 14:45:00,175.58,175.58,174.45,174.99,191007.0,175.58,175.58,174.45,174.99,191007.0
2024-12-18 14:50:00,175.0,175.09,174.51,174.53,99706.0,175.0,175.09,174.51,174.53,99706.0
2024-12-18 14:55:00,174.53,174.6,174.04,174.19,189005.0,174.53,174.6,174.04,174.19,189005.0
2024-12-18 15:00:00,174.22,174.59,174.17,174.21,141570.0,174.22,174.59,174.17,174.21,141570.0
2024-12-18 15:05:00,174.2,174.44,174.03,174.17,132783.0,174.2,174.44,174.03,174.17,132783.0
2024-12-18 15:10:00,174.14,174.18,173.69,173.92,150529.0,174.14,174.18,173.69,173.92,150529.0
2024-12-18 15:15:00,173.92,173.96,173.16,173.69,175010.0,173.92,173.96,173.16,173.69,175010.0
2024-12-18 15:20:00,173.66,174.84,173.59,174.44,199205.0,173.66,174.84,173.59,174.44,199205.0
2024-12-18 15:25:00,174.43,174.55,173.76,173.95,171906.0,174.43,174.55,173.76,173.95,171906.0
2024-12-18 15:30:00,173.95,174.17,173.66,174.05,176844.0,173.95,174.17,173.66,174.05,176844.0
2024-12-18 15:35:00,174.05,174.06,172.2,172.33,376623.0,174.05,174.06,172.2,172.33,376623.0
2024-12-18 15:40:00,172.28,172.29,171.16,171.16,383841.0,172.28,172.29,171.16,171.16,383841.0
2024-12-18 15:45:00,171.16,172.98,171.0,172.98,369268.0,171.16,172.98,171.0,172.98,369268.0
2024-12-18 15:50:00,173.0,173.69,172.87,173.5,363732.0,173.0,173.69,172.87,173.5,363732.0
2024-12-18 15:55:00,173.49,173.84,172.46,172.55,716524.0,173.49,173.84,172.46,172.55,716524.0
2024-12-19 09:30:00,175.0,177.35,174.85,175.19,481768.0,175.0,177.35,174.85,175.19,481768.0
2024-12-19 09:35:00,175.19,175.98,174.53,174.87,248481.0,175.19,175.98,174.53,174.87,248481.0
2024-12-19 09:40:00,174.99,175.62,174.3,174.88,147408.0,174.99,175.62,174.3,174.88,147408.0
2024-12-19 09:45:00,174.9,176.24,174.41,176.2,183806.0,174.9,176.24,174.41,176.2,183806.0
2024-12-19 09:50:00,176.16,176.45,175.26,175.64,163089.0,176.16,176.45,175.26,175.64,163089.0
2024-12-19 09:55:00,175.75,176.19,175.29,175.71,100997.0,175.75,176.19,175.29,175.71,100997.0
2024-12-19 10:00:00,175.82,176.03,174.8,174.84,118920.0,175.82,176.03,174.8,174.84,118920.0
2024-12-19 10:05:00,174.91,175.31,174.02,174.02,128064.0,174.91,175.31,174.02,174.02,128064.0
2024-12-19 10:10:00,174.04,174.43,173.72,174.11,207169.0,174.04,174.43,173.72,174.11,207169.0
2024-12-19 10:15:00,174.16,174.27,173.85,174.19,115483.0,174.16,174.27,173.85,174.19,115483.0
2024-12-19 10:20:00,174.19,174.66,174.1,174.46,111178.0,174.19,174.66,174.1,174.46,111178.0
2024-12-19 10:25:00,174.4,174.63,173.93,174.21,104299.0,174.4,174.63,173.93,174.21,104299.0
2024-12-19 10:30:00,174.22,174.89,174.09,174.78,122950.0,174.22,174.89,174.09,174.78,122950.0
2024-12-19 10:35:00,174.72,175.55,174.32,175.37,132649.0,174.72,175.55,174.32,175.37,132649.0
2024-12-19 10:40:00,175.32,176.5,175.22,176.41,172401.0,175.32,176.5,175.22,176.41,172401.0
2024-12-19 10:45:00,176.39,176.5,175.66,176.43,132001.0,176.39,176.5,175.66,176.43,132001.0
2024-12-19 10:50:00,176.45,176.85,176.25,176.81,114229.0,176.45,176.85,176.25,176.81,114229.0
2024-12-19 10:55:00,176.85,178.18,176.74,178.11,354218.0,176.85,178.18,176.74,178.11,354218.0
2024-12-19 11:00:00,178.07,178.19,176.8,176.87,201039.0,178.07,178.19,176.8,176.87,201039.0
2024-12-19 11:05:00,176.87,177.4,176.66,177.16,164633.0,176.87,177.4,176.66,177.16,164633.0
2024-12-19 11:10:00,177.15,177.2,176.53,176.75,115768.0,177.15,177.2,176.53,176.75,115768.0
2024-12-19 11:15:00,176.76,177.27,176.67,177.13,141039.0,176.76,177.27,176.67,177.13,141039.0
2024-12-19 11:20:00,177.07,178.1,176.95,177.58,167469.0,177.07,178.1,176.95,177.58,167469.0
2024-12-19 11:25:00,177.54,178.35,177.43,178.17,157191.0,177.54,178.35,177.43,178.17,157191.0
2024-12-19 11:30:00,178.12,179.1,177.9,178.59,269769.0,178.12,179.1,177.9,178.59,269769.0
2024-12-19 11:35:00,178.47,179.2,178.15,178.72,125099.0,178.47,179.2,178.15,178.72,125099.0
2024-12-19 11:40:00,178.6,178.86,177.97,178.78,140667.0,178.6,178.86,177.97,178.78,140667.0
2024-12-19 11:45:00,178.78,178.86,178.0,178.81,161840.0,178.78,178.86,178.0,178.81,161840.0
2024-12-19 11:50:00,178.75,179.08,178.1,178.33,156032.0,178.75,179.08,178.1,178.33,156032.0
2024-12-19 11:55:00,178.33,178.9,178.28,178.75,98678.0,178.33,178.9,178.28,178.75,98678.0
2024-12-19 12:00:00,178.71,178.94,178.22,178.46,108920.0,178.71,178.94,178.22,178.46,108920.0
2024-12-19 12:05:00,178.47,178.59,178.0,178.56,79827.0,178.47,178.59,178.0,178.56,79827.0
2024-12-19 12:10:00,178.52,178.66,178.02,178.55,69236.0,178.52,178.66,178.02,178.55,69236.0
2024-12-19 12:15:00,178.54,178.58,177.82,178.08,105931.0,178.54,178.58,177.82,178.08,105931.0
2024-12-19 12:20:00,178.08,178.08,177.46,177.7,93679.0,178.08,178.08,177.46,177.7,93679.0
2024-12-19 12:25:00,177.7,177.78,177.06,177.3,98234.0,177.7,177.78,177.06,177.3,98234.0
2024-12-19 12:30:00,177.3,177.61,177.26,177.45,91288.0,177.3,177.61,177.26,177.45,91288.0
2024-12-19 12:35:00,177.43,177.63,176.97,177.13,99167.0,177.43,177.63,176.97,177.13,99167.0
2024-12-19 12:40:00,177.13,177.58,177.05,177.43,73576.0,177.13,177.58,177.05,177.43,73576.0
2024-12-19 12:45:00,177.45,177.84,177.36,177.77,53589.0,177.45,177.84,177.36,177.77,53589.0
2024-12-19 12:50:00,177.83,177.83,176.98,177.26,82401.0,177.83,177.83,176.98,177.26,82401.0
2024-12-19 12:55:00,177.3,177.4,176.97,177.08,54177.0,177.3,177.4,176.97,177.08,54177.0
2024-12-19 13:00:00,177.05,177.07,176.37,176.64,91688.0,177.05,177.07,176.37,176.64,91688.0
2024-12-19 13:05:00,176.73,177.0,176.38,176.79,65858.0,176.73,177.0,176.38,176.79,65858.0
2024-12-19 13:10:00,176.75,177.09,176.7,177.05,62283.0,176.75,177.09,176.7,177.05,62283.0
2024-12-19 13:15:00,177.05,177.26,176.94,177.22,36500.0,177.05,177.26,176.94,177.22,36500.0
2024-12-19 13:20:00,177.22,177.8,177.17,177.78,51426.0,177.22,177.8,177.17,177.78,51426.0
2024-12-19 13:25:00,177.81,177.89,177.59,177.7,91872.0,177.81,177.89,177.59,177.7,91872.0
2024-12-19 13:30:00,177.69,177.73,176.86,177.66,89129.0,177.69,177.73,176.86,177.66,89129.0
2024-12-19 13:35:00,177.68,178.05,177.6,177.95,129139.0,177.68,178.05,177.6,177.95,129139.0
2024-12-19 13:40:00,177.91,178.38,177.81,178.37,95991.0,177.91,178.38,177.81,178.37,95991.0
2024-12-19 13:45:00,178.37,178.86,178.27,178.83,95748.0,178.37,178.86,178.27,178.83,95748.0
2024-12-19 13:50:00,178.82,178.9,178.58,178.88,91357.0,178.82,178.9,178.58,178.88,91357.0
2024-12-19 13:55:00,178.88,179.5,178.81,179.45,178044.0,178.88,179.5,178.81,179.45,178044.0
2024-12-19 14:00:00,179.4,179.58,179.31,179.39,157729.0,179.4,179.58,179.31,179.39,157729.0
2024-12-19 14:05:00,179.41,179.51,178.66,178.81,222784.0,179.41,179.51,178.66,178.81,222784.0
2024-12-19 14:10:00,178.76,178.84,178.09,178.09,107240.0,178.76,178.84,178.09,178.09,107240.0
2024-12-19 14:15:00,178.09,178.4,177.71,177.72,94098.0,178.09,178.4,177.71,177.72,94098.0
2024-12-19 14:20:00,177.72,178.16,177.64,178.14,67300.0,177.72,178.16,177.64,178.14,67300.0
2024-12-19 14:25:00,178.11,178.39,177.92,178.13,72480.0,178.11,178.39,177.92,178.13,72480.0
2024-12-19 14:30:00,178.12,178.15,177.74,177.86,73902.0,178.12,178.15,177.74,177.86,73902.0
2024-12-19 14:35:00,177.86,177.91,177.55,177.72,60402.0,177.86,177.91,177.55,177.72,60402.0
2024-12-19 14:40:00,177.77,177.8,177.48,177.73,76518.0,177.77,177.8,177.48,177.73,76518.0
2024-12-19 14:45:00,177.71,177.78,177.49,177.7,72714.0,177.71,177.78,177.49,177.7,72714.0
2024-12-19 14:50:00,177.72,177.81,177.6,177.68,61764.0,177.72,177.81,177.6,177.68,61764.0
2024-12-19 14:55:00,177.68,177.74,177.11,177.24,85077.0,177.68,177.74,177.11,177.24,85077.0
2024-12-19 15:00:00,177.24,177.37,176.62,176.97,92209.0,177.24,177.37,176.62,176.97,92209.0
2024-12-19 15:05:00,176.96,177.14,176.8,177.14,61916.0,176.96,177.14,176.8,177.14,61916.0
2024-12-19 15:10:00,177.16,177.71,177.12,177.66,62016.0,177.16,177.71,177.12,177.66,62016.0
2024-12-19 15:15:00,177.66,177.73,177.37,177.68,60174.0,177.66,177.73,177.37,177.68,60174.0
2024-12-19 15:20:00,177.68,178.07,177.58,178.03,106279.0,177.68,178.07,177.58,178.03,106279.0
2024-12-19 15:25:00,177.99,178.11,177.52,178.03,105317.0,177.99,178.11,177.52,178.03,105317.0
2024-12-19 15:30:00,178.06,178.15,177.39,177.47,95082.0,178.06,178.15,177.39,177.47,95082.0
2024-12-19 15:35:00,177.44,177.96,177.2,177.75,125701.0,177.44,177.96,177.2,177.75,125701.0
2024-12-19 15:40:00,177.77,178.0,177.57,177.98,112737.0,177.77,178.0,177.57,177.98,112737.0
2024-12-19 15:45:00,177.99,178.03,177.24,177.39,142169.0,177.99,178.03,177.24,177.39,142169.0
2024-12-19 15:50:00,177.4,177.47,176.64,176.79,236613.0,177.4,177.47,176.64,176.79,236613.0
2024-12-19 15:55:00,176.81,177.18,176.77,177.01,423688.0,176.81,177.18,176.77,177.01,423688.0
2024-12-20 09:30:00,176.86,177.55,175.31,177.31,1109375.0,176.86,177.55,175.31,177.31,1109375.0
2024-12-20 09:35:00,177.29,179.04,177.13,178.67,287829.0,177.29,179.04,177.13,178.67,287829.0
2024-12-20 09:40:00,178.68,179.12,178.17,178.27,328921.0,178.68,179.12,178.17,178.27,328921.0
2024-12-20 09:45:00,178.35,178.6,177.51,177.96,209233.0,178.35,178.6,177.51,177.96,209233.0
2024-12-20 09:50:00,177.91,177.98,177.35,177.43,81903.0,177.91,177.98,177.35,177.43,81903.0
2024-12-20 09:55:00,177.37,177.5,176.44,176.86,159826.0,177.37,177.5,176.44,176.86,159826.0
2024-12-20 10:00:00,176.92,177.29,175.8,176.33,172060.0,176.92,177.29,175.8,176.33,172060.0
2024-12-20 10:05:00,176.33,176.77,176.17,176.39,117394.0,176.33,176.77,176.17,176.39,117394.0
2024-12-20 10:10:00,176.4,177.57,176.1,177.49,117272.0,176.4,177.57,176.1,177.49,117272.0
2024-12-20 10:15:00,177.46,177.63,177.08,177.61,109673.0,177.46,177.63,177.08,177.61,109673.0
2024-12-20 10:20:00,177.61,178.31,177.5,178.16,120556.0,177.61,178.31,177.5,178.16,120556.0
2024-12-20 10:25:00,178.15,178.69,178.04,178.41,122231.0,178.15,178.69,178.04,178.41,122231.0
2024-12-20 10:30:00,178.39,178.93,178.37,178.73,142357.0,178.39,178.93,178.37,178.73,142357.0
2024-12-20 10:35:00,178.7,179.07,178.41,179.0,144463.0,178.7,179.07,178.41,179.0,144463.0
2024-12-20 10:40:00,179.03,179.33,178.79,179.11,121556.0,179.03,179.33,178.79,179.11,121556.0
2024-12-20 10:45:00,179.11,179.19,178.07,178.36,109583.0,179.11,179.19,178.07,178.36,109583.0
2024-12-20 10:50:00,178.28,178.96,178.12,178.76,78960.0,178.28,178.96,178.12,178.76,78960.0
2024-12-20 10:55:00,178.84,178.9,178.15,178.24,118227.0,178.84,178.9,178.15,178.24,118227.0
2024-12-20 11:00:00,178.23,178.98,178.19,178.94,53467.0,178.23,178.98,178.19,178.94,53467.0
2024-12-20 11:05:00,178.9,178.96,178.53,178.58,44699.0,178.9,178.96,178.53,178.58,44699.0
2024-12-20 11:10:00,178.58,178.93,178.49,178.89,39237.0,178.58,178.93,178.49,178.89,39237.0
2024-12-20 11:15:00,178.84,179.33,178.74,179.18,116698.0,178.84,179.33,178.74,179.18,116698.0
2024-12-20 11:20:00,179.18,179.3,178.94,179.03,71225.0,179.18,179.3,178.94,179.03,71225.0
2024-12-20 11:25:00,179.03,179.24,178.74,178.86,88731.0,179.03,179.24,178.74,178.86,88731.0
2024-12-20 11:30:00,178.86,179.14,178.6,179.1,106038.0,178.86,179.14,178.6,179.1,106038.0
2024-12-20 11:35:00,179.07,179.63,179.02,179.5,166779.0,179.07,179.63,179.02,179.5,166779.0
2024-12-20 11:40:00,179.48,179.6,179.35,179.49,84563.0,179.48,179.6,179.35,179.49,84563.0
2024-12-20 11:45:00,179.46,180.19,179.39,180.05,397713.0,179.46,180.19,179.39,180.05,397713.0
2024-12-20 11:50:00,180.01,180.01,179.28,179.54,79933.0,180.01,180.01,179.28,179.54,79933.0
2024-12-20 11:55:00,179.52,180.0,179.5,179.9,108508.0,179.52,180.0,179.5,179.9,108508.0
2024-12-20 12:00:00,179.92,180.14,179.68,179.89,100362.0,179.92,180.14,179.68,179.89,100362.0
2024-12-20 12:05:00,179.84,179.95,179.44,179.87,54097.0,179.84,179.95,179.44,179.87,54097.0
2024-12-20 12:10:00,179.84,180.33,179.73,180.2,159774.0,179.84,180.33,179.73,180.2,159774.0
2024-12-20 12:15:00,180.23,180.39,180.0,180.2,152294.0,180.23,180.39,180.0,180.2,152294.0
2024-12-20 12:20:00,180.24,180.29,180.03,180.23,87074.0,180.24,180.29,180.03,180.23,87074.0
2024-12-20 12:25:00,180.25,180.72,180.18,180.66,150453.0,180.25,180.72,180.18,180.66,150453.0
2024-12-20 12:30:00,180.68,181.0,180.59,180.93,168800.0,180.68,181.0,180.59,180.93,168800.0
2024-12-20 12:35:00,180.87,181.2,180.74,181.1,84019.0,180.87,181.2,180.74,181.1,84019.0
2024-12-20 12:40:00,181.06,181.15,180.62,180.68,83763.0,181.06,181.15,180.62,180.68,83763.0
2024-12-20 12:45:00,180.73,181.4,180.67,181.4,118695.0,180.73,181.4,180.67,181.4,118695.0
2024-12-20 12:50:00,181.39,181.85,181.36,181.81,166127.0,181.39,181.85,181.36,181.81,166127.0
2024-12-20 12:55:00,181.8,182.0,181.61,181.98,242537.0,181.8,182.0,181.61,181.98,242537.0
2024-12-20 13:00:00,181.96,181.96,181.34,181.34,96066.0,181.96,181.96,181.34,181.34,96066.0
2024-12-20 13:05:00,181.33,181.43,180.83,181.23,93680.0,181.33,181.43,180.83,181.23,93680.0
2024-12-20 13:10:00,181.25,181.3,180.72,180.78,203299.0,181.25,181.3,180.72,180.78,203299.0
2024-12-20 13:15:00,180.75,180.83,180.4,180.45,101542.0,180.75,180.83,180.4,180.45,101542.0
2024-12-20 13:20:00,180.41,180.44,180.0,180.25,95516.0,180.41,180.44,180.0,180.25,95516.0
2024-12-20 13:25:00,180.25,180.59,180.07,180.43,94878.0,180.25,180.59,180.07,180.43,94878.0
2024-12-20 13:30:00,180.43,180.98,180.41,180.55,69128.0,180.43,180.98,180.41,180.55,69128.0
2024-12-20 13:35:00,180.51,180.75,180.2,180.26,56058.0,180.51,180.75,180.2,180.26,56058.0
2024-12-20 13:40:00,180.3,180.44,179.85,179.98,53835.0,180.3,180.44,179.85,179.98,53835.0
2024-12-20 13:45:00,179.97,179.97,179.55,179.87,93153.0,179.97,179.97,179.55,179.87,93153.0
2024-12-20 13:50:00,179.87,180.03,179.71,179.97,64319.0,179.87,180.03,179.71,179.97,64319.0
2024-12-20 13:55:00,179.93,180.14,179.21,179.3,137880.0,179.93,180.14,179.21,179.3,137880.0
2024-12-20 14:00:00,179.29,179.61,179.21,179.45,72005.0,179.29,179.61,179.21,179.45,72005.0
2024-12-20 14:05:00,179.48,179.69,179.03,179.05,108456.0,179.48,179.69,179.03,179.05,108456.0
2024-12-20 14:10:00,179.03,179.47,179.03,179.44,71734.0,179.03,179.47,179.03,179.44,71734.0
2024-12-20 14:15:00,179.44,179.98,179.42,179.83,62632.0,179.44,179.98,179.42,179.83,62632.0
2024-12-20 14:20:00,179.86,179.96,179.43,179.59,82524.0,179.86,179.96,179.43,179.59,82524.0
2024-12-20 14:25:00,179.59,180.3,179.59,180.29,74974.0,179.59,180.3,179.59,180.29,74974.0
2024-12-20 14:30:00,180.33,180.56,180.29,180.5,69373.0,180.33,180.56,180.29,180.5,69373.0
2024-12-20 14:35:00,180.53,180.54,180.0,180.09,70806.0,180.53,180.54,180.0,180.09,70806.0
2024-12-20 14:40:00,180.09,180.49,180.08,180.47,57839.0,180.09,180.49,180.08,180.47,57839.0
2024-12-20 14:45:00,180.47,180.65,180.38,180.48,59482.0,180.47,180.65,180.38,180.48,59482.0
2024-12-20 14:50:00,180.48,180.59,180.27,180.47,49653.0,180.48,180.59,180.27,180.47,49653.0
2024-12-20 14:55:00,180.47,180.57,179.88,180.13,99838.0,180.47,180.57,179.88,180.13,99838.0
2024-12-20 15:00:00,180.09,180.14,179.78,179.98,85510.0,180.09,180.14,179.78,179.98,85510.0
2024-12-20 15:05:00,179.98,180.02,179.72,179.91,114724.0,179.98,180.02,179.72,179.91,114724.0
2024-12-20 15:10:00,179.91,180.0,179.82,179.92,62422.0,179.91,180.0,179.82,179.92,62422.0
2024-12-20 15:15:00,179.92,179.93,179.53,179.68,98138.0,179.92,179.93,179.53,179.68,98138.0
2024-12-20 15:20:00,179.65,179.68,179.36,179.61,95853.0,179.65,179.68,179.36,179.61,95853.0
2024-12-20 15:25:00,179.59,180.0,179.56,179.89,114304.0,179.59,180.0,179.56,179.89,114304.0
2024-12-20 15:30:00,179.89,179.94,179.05,179.06,128815.0,179.89,179.94,179.05,179.06,128815.0
2024-12-20 15:35:00,179.05,179.66,179.04,179.32,116490.0,179.05,179.66,179.04,179.32,116490.0
2024-12-20 15:40:00,179.26,179.48,179.07,179.14,79050.0,179.26,179.48,179.07,179.14,79050.0
2024-12-20 15:45:00,179.17,179.44,179.01,179.03,140112.0,179.17,179.44,179.01,179.03,140112.0
2024-12-20 15:50:00,179.03,179.05,178.31,178.37,224224.0,179.03,179.05,178.31,178.37,224224.0
2024-12-20 15:55:00,178.37,178.4,177.38,177.44,648748.0,178.37,178.4,177.38,177.44,648748.0
2024-12-23 09:30:00,178.12,179.65,177.83,178.54,347717.0,178.12,179.65,177.83,178.54,347717.0
2024-12-23 09:35:00,178.23,178.25,176.74,176.97,198275.0,178.23,178.25,176.74,176.97,198275.0
2024-12-23 09:40:00,176.95,177.39,176.35,176.56,115872.0,176.95,177.39,176.35,176.56,115872.0
2024-12-23 09:45:00,176.63,177.21,176.53,177.05,79783.0,176.63,177.21,176.53,177.05,79783.0
2024-12-23 09:50:00,177.05,177.7,176.78,176.97,150022.0,177.05,177.7,176.78,176.97,150022.0
2024-12-23 09:55:00,177.02,178.36,176.99,177.72,233576.0,177.02,178.36,176.99,177.72,233576.0
2024-12-23 10:00:00,177.71,178.01,176.96,177.02,131768.0,177.71,178.01,176.96,177.02,131768.0
2024-12-23 10:05:00,177.01,177.22,176.45,176.73,102314.0,177.01,177.22,176.45,176.73,102314.0
2024-12-23 10:10:00,176.78,177.0,176.35,176.87,80741.0,176.78,177.0,176.35,176.87,80741.0
2024-12-23 10:15:00,176.9,177.13,176.59,176.73,70062.0,176.9,177.13,176.59,176.73,70062.0
2024-12-23 10:20:00,176.78,176.95,176.19,176.19,52739.0,176.78,176.95,176.19,176.19,52739.0
2024-12-23 10:25:00,176.22,176.44,176.01,176.22,62468.0,176.22,176.44,176.01,176.22,62468.0
2024-12-23 10:30:00,176.27,176.4,176.12,176.28,59460.0,176.27,176.4,176.12,176.28,59460.0
2024-12-23 10:35:00,176.34,176.65,176.14,176.44,49275.0,176.34,176.65,176.14,176.44,49275.0
2024-12-23 10:40:00,176.4,176.48,175.62,175.65,103486.0,176.4,176.48,175.62,175.65,103486.0
2024-12-23 10:45:00,175.66,175.77,174.64,175.08,201439.0,175.66,175.77,174.64,175.08,201439.0
2024-12-23 10:50:00,175.08,175.37,174.98,175.0,76177.0,175.08,175.37,174.98,175.0,76177.0
2024-12-23 10:55:00,175.12,175.5,174.74,174.84,86773.0,175.12,175.5,174.74,174.84,86773.0
2024-12-23 11:00:00,174.9,174.94,174.36,174.76,190996.0,174.9,174.94,174.36,174.76,190996.0
2024-12-23 11:05:00,174.74,175.0,174.3,174.64,80451.0,174.74,175.0,174.3,174.64,80451.0
2024-12-23 11:10:00,174.56,174.82,174.44,174.5,54851.0,174.56,174.82,174.44,174.5,54851.0
2024-12-23 11:15:00,174.5,174.66,174.29,174.52,68475.0,174.5,174.66,174.29,174.52,68475.0
2024-12-23 11:20:00,174.44,174.87,174.44,174.66,56710.0,174.44,174.87,174.44,174.66,56710.0
2024-12-23 11:25:00,174.7,175.17,174.65,174.93,117124.0,174.7,175.17,174.65,174.93,117124.0
2024-12-23 11:30:00,174.93,175.1,174.64,175.01,59782.0,174.93,175.1,174.64,175.01,59782.0
2024-12-23 11:35:00,175.11,175.61,175.1,175.6,74559.0,175.11,175.61,175.1,175.6,74559.0
2024-12-23 11:40:00,175.58,176.31,175.54,176.12,79515.0,175.58,176.31,175.54,176.12,79515.0
2024-12-23 11:45:00,176.17,176.28,175.91,176.1,62542.0,176.17,176.28,175.91,176.1,62542.0
2024-12-23 11:50:00,175.99,176.26,175.92,176.05,47793.0,175.99,176.26,175.92,176.05,47793.0
2024-12-23 11:55:00,176.02,176.04,175.61,175.74,41404.0,176.02,176.04,175.61,175.74,41404.0
2024-12-23 12:00:00,175.74,176.09,175.67,175.9,42807.0,175.74,176.09,175.67,175.9,42807.0
2024-12-23 12:05:00,175.85,175.95,175.63,175.87,44610.0,175.85,175.95,175.63,175.87,44610.0
2024-12-23 12:10:00,175.8,176.07,175.79,175.87,32576.0,175.8,176.07,175.79,175.87,32576.0
2024-12-23 12:15:00,175.94,176.0,175.78,175.9,31947.0,175.94,176.0,175.78,175.9,31947.0
2024-12-23 12:20:00,175.9,176.27,175.87,176.25,47519.0,175.9,176.27,175.87,176.25,47519.0
2024-12-23 12:25:00,176.27,176.64,176.22,176.48,50458.0,176.27,176.64,176.22,176.48,50458.0
2024-12-23 12:30:00,176.46,176.5,176.27,176.5,44733.0,176.46,176.5,176.27,176.5,44733.0
2024-12-23 12:35:00,176.53,176.63,176.39,176.55,37962.0,176.53,176.63,176.39,176.55,37962.0
2024-12-23 12:40:00,176.51,176.7,176.3,176.66,34404.0,176.51,176.7,176.3,176.66,34404.0
2024-12-23 12:45:00,176.7,176.7,176.25,176.54,62978.0,176.7,176.7,176.25,176.54,62978.0
2024-12-23 12:50:00,176.59,176.68,176.44,176.53,27210.0,176.59,176.68,176.44,176.53,27210.0
2024-12-23 12:55:00,176.53,176.84,176.48,176.66,28006.0,176.53,176.84,176.48,176.66,28006.0
2024-12-23 13:00:00,176.66,176.86,176.56,176.58,41110.0,176.66,176.86,176.56,176.58,41110.0
2024-12-23 13:05:00,176.56,176.73,176.56,176.58,38990.0,176.56,176.73,176.56,176.58,38990.0
2024-12-23 13:10:00,176.57,176.72,176.41,176.54,38215.0,176.57,176.72,176.41,176.54,38215.0
2024-12-23 13:15:00,176.54,176.63,176.41,176.54,33748.0,176.54,176.63,176.41,176.54,33748.0
2024-12-23 13:20:00,176.54,176.58,176.25,176.47,70780.0,176.54,176.58,176.25,176.47,70780.0
2024-12-23 13:25:00,176.52,176.76,176.47,176.74,26770.0,176.52,176.76,176.47,176.74,26770.0
2024-12-23 13:30:00,176.74,176.77,176.37,176.43,29864.0,176.74,176.77,176.37,176.43,29864.0
2024-12-23 13:35:00,176.4,176.44,176.16,176.36,48004.0,176.4,176.44,176.16,176.36,48004.0
2024-12-23 13:40:00,176.35,176.45,176.25,176.31,21472.0,176.35,176.45,176.25,176.31,21472.0
2024-12-23 13:45:00,176.3,176.33,175.85,176.24,50056.0,176.3,176.33,175.85,176.24,50056.0
2024-12-23 13:50:00,176.22,176.5,176.21,176.42,24456.0,176.22,176.5,176.21,176.42,24456.0
2024-12-23 13:55:00,176.39,176.48,176.33,176.37,15541.0,176.39,176.48,176.33,176.37,15541.0
2024-12-23 14:00:00,176.44,176.51,176.37,176.46,26621.0,176.44,176.51,176.37,176.46,26621.0
2024-12-23 14:05:00,176.45,176.47,176.37,176.41,15962.0,176.45,176.47,176.37,176.41,15962.0
2024-12-23 14:10:00,176.42,176.71,176.41,176.71,30921.0,176.42,176.71,176.41,176.71,30921.0
2024-12-23 14:15:00,176.68,176.99,176.68,176.96,33557.0,176.68,176.99,176.68,176.96,33557.0
2024-12-23 14:20:00,176.95,177.08,176.88,177.06,55523.0,176.95,177.08,176.88,177.06,55523.0
2024-12-23 14:25:00,177.03,177.32,176.95,176.95,66775.0,177.03,177.32,176.95,176.95,66775.0
2024-12-23 14:30:00,176.99,177.11,176.98,177.01,27243.0,176.99,177.11,176.98,177.01,27243.0
2024-12-23 14:35:00,177.07,177.07,176.65,176.66,36857.0,177.07,177.07,176.65,176.66,36857.0
2024-12-23 14:40:00,176.64,176.69,176.41,176.67,34564.0,176.64,176.69,176.41,176.67,34564.0
2024-12-23 14:45:00,176.69,176.97,176.66,176.96,29670.0,176.69,176.97,176.66,176.96,29670.0
2024-12-23 14:50:00,176.92,177.0,176.76,176.98,60613.0,176.92,177.0,176.76,176.98,60613.0
2024-12-23 14:55:00,176.97,177.01,176.73,176.73,32198.0,176.97,177.01,176.73,176.73,32198.0
2024-12-23 15:00:00,176.72,176.79,176.64,176.72,19703.0,176.72,176.79,176.64,176.72,19703.0
2024-12-23 15:05:00,176.72,176.77,176.51,176.53,35295.0,176.72,176.77,176.51,176.53,35295.0
2024-12-23 15:10:00,176.53,176.79,176.49,176.72,27311.0,176.53,176.79,176.49,176.72,27311.0
2024-12-23 15:15:00,176.76,176.78,176.3,176.42,111378.0,176.76,176.78,176.3,176.42,111378.0
2024-12-23 15:20:00,176.45,176.65,176.44,176.65,38773.0,176.45,176.65,176.44,176.65,38773.0
2024-12-23 15:25:00,176.67,177.22,176.57,177.22,47947.0,176.67,177.22,176.57,177.22,47947.0
2024-12-23 15:30:00,177.2,177.54,177.17,177.53,79480.0,177.2,177.54,177.17,177.53,79480.0
2024-12-23 15:35:00,177.51,177.65,177.41,177.65,74287.0,177.51,177.65,177.41,177.65,74287.0
2024-12-23 15:40:00,177.63,177.78,177.46,177.67,104759.0,177.63,177.78,177.46,177.67,104759.0
2024-12-23 15:45:00,177.64,177.76,177.5,177.65,99668.0,177.64,177.76,177.5,177.65,99668.0
2024-12-23 15:50:00,177.67,178.12,177.67,177.93,137579.0,177.67,178.12,177.67,177.93,137579.0
2024-12-23 15:55:00,177.95,178.2,177.68,177.71,292779.0,177.95,178.2,177.68,177.71,292779.0
2024-12-24 09:30:00,177.69,179.7,177.5,178.63,270391.0,177.69,179.7,177.5,178.63,270391.0
2024-12-24 09:35:00,178.52,179.44,178.35,179.34,108138.0,178.52,179.44,178.35,179.34,108138.0
2024-12-24 09:40:00,179.31,179.36,178.64,178.72,108944.0,179.31,179.36,178.64,178.72,108944.0
2024-12-24 09:45:00,178.72,178.73,178.21,178.38,60132.0,178.72,178.73,178.21,178.38,60132.0
2024-12-24 09:50:00,178.48,178.64,178.26,178.27,47187.0,178.48,178.64,178.26,178.27,47187.0
2024-12-24 09:55:00,178.26,178.59,178.23,178.43,68754.0,178.26,178.59,178.23,178.43,68754.0
2024-12-24 10:00:00,178.47,178.95,178.44,178.79,47888.0,178.47,178.95,178.44,178.79,47888.0
2024-12-24 10:05:00,178.93,179.1,178.75,178.8,60578.0,178.93,179.1,178.75,178.8,60578.0
2024-12-24 10:10:00,178.75,179.4,178.75,179.06,81046.0,178.75,179.4,178.75,179.06,81046.0
2024-12-24 10:15:00,179.06,179.4,178.94,179.38,53737.0,179.06,179.4,178.94,179.38,53737.0
2024-12-24 10:20:00,179.4,179.81,179.28,179.74,76794.0,179.4,179.81,179.28,179.74,76794.0
2024-12-24 10:25:00,179.67,179.92,179.57,179.66,79606.0,179.67,179.92,179.57,179.66,79606.0
2024-12-24 10:30:00,179.77,179.96,179.7,179.86,45314.0,179.77,179.96,179.7,179.86,45314.0
2024-12-24 10:35:00,179.87,180.08,179.61,179.94,135937.0,179.87,180.08,179.61,179.94,135937.0
2024-12-24 10:40:00,179.99,180.33,179.65,180.25,80271.0,179.99,180.33,179.65,180.25,80271.0
2024-12-24 10:45:00,180.2,180.54,180.12,180.47,70324.0,180.2,180.54,180.12,180.47,70324.0
2024-12-24 10:50:00,180.47,180.58,180.31,180.52,78561.0,180.47,180.58,180.31,180.52,78561.0
2024-12-24 10:55:00,180.55,180.95,180.51,180.94,68034.0,180.55,180.95,180.51,180.94,68034.0
2024-12-24 11:00:00,180.9,180.95,180.75,180.85,99185.0,180.9,180.95,180.75,180.85,99185.0
2024-12-24 11:05:00,180.86,180.88,180.01,180.01,77500.0,180.86,180.88,180.01,180.01,77500.0
2024-12-24 11:10:00,180.01,180.27,179.9,180.0,84906.0,180.01,180.27,179.9,180.0,84906.0
2024-12-24 11:15:00,179.93,180.02,179.62,179.77,54409.0,179.93,180.02,179.62,179.77,54409.0
2024-12-24 11:20:00,179.77,179.85,179.62,179.84,47084.0,179.77,179.85,179.62,179.84,47084.0
2024-12-24 11:25:00,179.85,179.98,179.72,179.8,44194.0,179.85,179.98,179.72,179.8,44194.0
2024-12-24 11:30:00,179.76,179.83,179.56,179.66,39628.0,179.76,179.83,179.56,179.66,39628.0
2024-12-24 11:35:00,179.73,179.75,179.28,179.4,46054.0,179.73,179.75,179.28,179.4,46054.0
2024-12-24 11:40:00,179.43,179.55,179.37,179.45,25264.0,179.43,179.55,179.37,179.45,25264.0
2024-12-24 11:45:00,179.45,179.46,179.1,179.21,37445.0,179.45,179.46,179.1,179.21,37445.0
2024-12-24 11:50:00,179.24,179.3,179.01,179.21,54885.0,179.24,179.3,179.01,179.21,54885.0
2024-12-24 11:55:00,179.23,179.43,179.23,179.32,27019.0,179.23,179.43,179.23,179.32,27019.0
2024-12-24 12:00:00,179.28,179.46,179.26,179.29,24132.0,179.28,179.46,179.26,179.29,24132.0
2024-12-24 12:05:00,179.3,179.33,178.87,178.95,46445.0,179.3,179.33,178.87,178.95,46445.0
2024-12-24 12:10:00,178.98,178.98,178.71,178.85,46102.0,178.98,178.98,178.71,178.85,46102.0
2024-12-24 12:15:00,178.86,178.91,178.42,178.51,61340.0,178.86,178.91,178.42,178.51,61340.0
2024-12-24 12:20:00,178.51,178.6,178.41,178.54,54944.0,178.51,178.6,178.41,178.54,54944.0
2024-12-24 12:25:00,178.54,178.72,178.43,178.69,40358.0,178.54,178.72,178.43,178.69,40358.0
2024-12-24 12:30:00,178.68,178.78,178.54,178.67,34138.0,178.68,178.78,178.54,178.67,34138.0
2024-12-24 12:35:00,178.71,178.98,178.64,178.96,29120.0,178.71,178.98,178.64,178.96,29120.0
2024-12-24 12:40:00,178.92,179.12,178.87,179.04,41678.0,178.92,179.12,178.87,179.04,41678.0
2024-12-24 12:45:00,179.03,179.05,178.62,178.98,68175.0,179.03,179.05,178.62,178.98,68175.0
2024-12-24 12:50:00,179.03,179.21,179.02,179.17,63841.0,179.03,179.21,179.02,179.17,63841.0
2024-12-24 12:55:00,179.15,179.31,178.98,179.21,160642.0,179.15,179.31,178.98,179.21,160642.0
2024-12-26 09:30:00,178.98,179.99,178.34,179.23,151941.0,178.98,179.99,178.34,179.23,151941.0
2024-12-26 09:35:00,179.23,179.48,178.92,179.21,50481.0,179.23,179.48,178.92,179.21,50481.0
2024-12-26 09:40:00,179.12,179.8,179.0,179.5,42672.0,179.12,179.8,179.0,179.5,42672.0
2024-12-26 09:45:00,179.45,179.56,179.02,179.12,34826.0,179.45,179.56,179.02,179.12,34826.0
2024-12-26 09:50:00,179.18,179.24,178.33,178.67,136945.0,179.18,179.24,178.33,178.67,136945.0
2024-12-26 09:55:00,178.63,179.25,178.48,179.09,68132.0,178.63,179.25,178.48,179.09,68132.0
2024-12-26 10:00:00,179.16,179.59,179.01,179.47,59426.0,179.16,179.59,179.01,179.47,59426.0
2024-12-26 10:05:00,179.43,179.59,179.27,179.37,37191.0,179.43,179.59,179.27,179.37,37191.0
2024-12-26 10:10:00,179.44,179.68,179.33,179.43,30713.0,179.44,179.68,179.33,179.43,30713.0
2024-12-26 10:15:00,179.43,180.01,179.35,179.91,106670.0,179.43,180.01,179.35,179.91,106670.0
2024-12-26 10:20:00,179.91,180.85,179.86,180.85,130169.0,179.91,180.85,179.86,180.85,130169.0
2024-12-26 10:25:00,180.84,180.85,180.48,180.71,47202.0,180.84,180.85,180.48,180.71,47202.0
2024-12-26 10:30:00,180.67,181.53,180.65,181.35,144472.0,180.67,181.53,180.65,181.35,144472.0
2024-12-26 10:35:00,181.29,181.64,181.28,181.58,92867.0,181.29,181.64,181.28,181.58,92867.0
2024-12-26 10:40:00,181.6,181.94,181.38,181.73,126097.0,181.6,181.94,181.38,181.73,126097.0
2024-12-26 10:45:00,181.75,182.11,181.7,181.86,178640.0,181.75,182.11,181.7,181.86,178640.0
2024-12-26 10:50:00,181.97,182.3,181.84,182.29,82520.0,181.97,182.3,181.84,182.29,82520.0
2024-12-26 10:55:00,182.29,182.29,181.96,181.96,61792.0,182.29,182.29,181.96,181.96,61792.0
2024-12-26 11:00:00,182.08,182.08,181.73,181.81,57595.0,182.08,182.08,181.73,181.81,57595.0
2024-12-26 11:05:00,181.82,181.97,181.56,181.81,61774.0,181.82,181.97,181.56,181.81,61774.0
2024-12-26 11:10:00,181.8,182.17,181.75,181.94,75272.0,181.8,182.17,181.75,181.94,75272.0
2024-12-26 11:15:00,181.96,182.07,181.46,181.48,54203.0,181.96,182.07,181.46,181.48,54203.0
2024-12-26 11:20:00,181.54,181.78,181.45,181.52,71561.0,181.54,181.78,181.45,181.52,71561.0
2024-12-26 11:25:00,181.54,181.65,181.41,181.55,31297.0,181.54,181.65,181.41,181.55,31297.0
2024-12-26 11:30:00,181.55,181.88,181.54,181.73,36771.0,181.55,181.88,181.54,181.73,36771.0
2024-12-26 11:35:00,181.74,182.36,181.72,182.3,81113.0,181.74,182.36,181.72,182.3,81113.0
2024-12-26 11:40:00,182.31,182.57,182.22,182.5,82311.0,182.31,182.57,182.22,182.5,82311.0
2024-12-26 11:45:00,182.5,182.5,182.26,182.39,49896.0,182.5,182.5,182.26,182.39,49896.0
2024-12-26 11:50:00,182.34,182.38,182.1,182.21,44711.0,182.34,182.38,182.1,182.21,44711.0
2024-12-26 11:55:00,182.16,182.3,182.11,182.16,32211.0,182.16,182.3,182.11,182.16,32211.0
2024-12-26 12:00:00,182.14,182.2,181.84,181.99,42439.0,182.14,182.2,181.84,181.99,42439.0
2024-12-26 12:05:00,181.98,182.04,181.87,181.88,38224.0,181.98,182.04,181.87,181.88,38224.0
2024-12-26 12:10:00,181.88,181.92,181.69,181.76,59220.0,181.88,181.92,181.69,181.76,59220.0
2024-12-26 12:15:00,181.76,181.91,181.59,181.71,43759.0,181.76,181.91,181.59,181.71,43759.0
2024-12-26 12:20:00,181.71,181.72,181.28,181.33,41784.0,181.71,181.72,181.28,181.33,41784.0
2024-12-26 12:25:00,181.32,181.36,181.13,181.3,30750.0,181.32,181.36,181.13,181.3,30750.0
2024-12-26 12:30:00,181.3,181.32,180.95,181.22,56883.0,181.3,181.32,180.95,181.22,56883.0
2024-12-26 12:35:00,181.17,181.2,180.91,181.19,39645.0,181.17,181.2,180.91,181.19,39645.0
2024-12-26 12:40:00,181.15,181.28,181.01,181.24,39331.0,181.15,181.28,181.01,181.24,39331.0
2024-12-26 12:45:00,181.24,181.28,180.42,180.59,53240.0,181.24,181.28,180.42,180.59,53240.0
2024-12-26 12:50:00,180.59,180.85,180.43,180.81,66320.0,180.59,180.85,180.43,180.81,66320.0
2024-12-26 12:55:00,180.76,180.97,180.66,180.94,24518.0,180.76,180.97,180.66,180.94,24518.0
2024-12-26 13:00:00,180.93,181.16,180.9,180.98,27221.0,180.93,181.16,180.9,180.98,27221.0
2024-12-26 13:05:00,181.01,181.1,180.73,180.87,38586.0,181.01,181.1,180.73,180.87,38586.0
2024-12-26 13:10:00,180.89,180.92,180.51,180.65,23570.0,180.89,180.92,180.51,180.65,23570.0
2024-12-26 13:15:00,180.6,180.73,180.52,180.62,17433.0,180.6,180.73,180.52,180.62,17433.0
2024-12-26 13:20:00,180.62,180.67,180.52,180.62,20843.0,180.62,180.67,180.52,180.62,20843.0
2024-12-26 13:25:00,180.57,180.69,180.53,180.59,14699.0,180.57,180.69,180.53,180.59,14699.0
2024-12-26 13:30:00,180.56,180.62,180.35,180.35,25270.0,180.56,180.62,180.35,180.35,25270.0
2024-12-26 13:35:00,180.42,180.54,180.35,180.5,26377.0,180.42,180.54,180.35,180.5,26377.0
2024-12-26 13:40:00,180.46,180.54,180.11,180.16,43812.0,180.46,180.54,180.11,180.16,43812.0
2024-12-26 13:45:00,180.21,180.39,180.16,180.34,28064.0,180.21,180.39,180.16,180.34,28064.0
2024-12-26 13:50:00,180.3,180.38,180.1,180.26,41057.0,180.3,180.38,180.1,180.26,41057.0
2024-12-26 13:55:00,180.26,180.32,180.07,180.3,39821.0,180.26,180.32,180.07,180.3,39821.0
2024-12-26 14:00:00,180.27,180.48,180.2,180.45,43857.0,180.27,180.48,180.2,180.45,43857.0
2024-12-26 14:05:00,180.43,180.48,180.21,180.42,30639.0,180.43,180.48,180.21,180.42,30639.0
2024-12-26 14:10:00,180.42,180.46,180.26,180.35,36984.0,180.42,180.46,180.26,180.35,36984.0
2024-12-26 14:15:00,180.27,180.37,180.18,180.24,31379.0,180.27,180.37,180.18,180.24,31379.0
2024-12-26 14:20:00,180.23,180.43,180.23,180.37,16379.0,180.23,180.43,180.23,180.37,16379.0
2024-12-26 14:25:00,180.4,180.59,180.35,180.54,29140.0,180.4,180.59,180.35,180.54,29140.0
2024-12-26 14:30:00,180.55,180.64,180.36,180.4,33690.0,180.55,180.64,180.36,180.4,33690.0
2024-12-26 14:35:00,180.38,180.73,180.36,180.64,23560.0,180.38,180.73,180.36,180.64,23560.0
2024-12-26 14:40:00,180.66,181.26,180.65,181.24,37660.0,180.66,181.26,180.65,181.24,37660.0
2024-12-26 14:45:00,181.26,181.28,180.92,181.01,112389.0,181.26,181.28,180.92,181.01,112389.0
2024-12-26 14:50:00,181.03,181.11,180.97,181.11,13957.0,181.03,181.11,180.97,181.11,13957.0
2024-12-26 14:55:00,181.09,181.13,181.01,181.08,18877.0,181.09,181.13,181.01,181.08,18877.0
2024-12-26 15:00:00,181.06,181.25,180.98,181.23,20720.0,181.06,181.25,180.98,181.23,20720.0
2024-12-26 15:05:00,181.21,181.23,181.11,181.19,19352.0,181.21,181.23,181.11,181.19,19352.0
2024-12-26 15:10:00,181.13,181.19,180.87,180.89,28114.0,181.13,181.19,180.87,180.89,28114.0
2024-12-26 15:15:00,180.92,181.0,180.87,180.98,19695.0,180.92,181.0,180.87,180.98,19695.0
2024-12-26 15:20:00,180.97,181.1,180.78,181.1,31433.0,180.97,181.1,180.78,181.1,31433.0
2024-12-26 15:25:00,181.11,181.11,180.81,180.85,32014.0,181.11,181.11,180.81,180.85,32014.0
2024-12-26 15:30:00,180.83,180.83,180.52,180.55,36948.0,180.83,180.83,180.52,180.55,36948.0
2024-12-26 15:35:00,180.57,180.82,180.51,180.75,32235.0,180.57,180.82,180.51,180.75,32235.0
2024-12-26 15:40:00,180.74,180.9,180.69,180.82,41672.0,180.74,180.9,180.69,180.82,41672.0
2024-12-26 15:45:00,180.84,180.91,180.54,180.57,55725.0,180.84,180.91,180.54,180.57,55725.0
2024-12-26 15:50:00,180.6,181.07,180.6,180.88,70162.0,180.6,181.07,180.6,180.88,70162.0
2024-12-26 15:55:00,180.87,181.03,180.38,180.4,218503.0,180.87,181.03,180.38,180.4,218503.0
2024-12-27 09:30:00,180.01,181.2,179.4,181.13,159486.0,180.01,181.2,179.4,181.13,159486.0
2024-12-27 09:35:00,181.06,181.31,180.63,181.09,97635.0,181.06,181.31,180.63,181.09,97635.0
2024-12-27 09:40:00,181.01,181.05,180.2,180.34,83667.0,181.01,181.05,180.2,180.34,83667.0
2024-12-27 09:45:00,180.38,181.24,180.27,181.16,57115.0,180.38,181.24,180.27,181.16,57115.0
2024-12-27 09:50:00,181.19,181.43,180.94,181.09,69848.0,181.19,181.43,180.94,181.09,69848.0
2024-12-27 09:55:00,181.03,181.15,180.6,180.71,45692.0,181.03,181.15,180.6,180.71,45692.0
2024-12-27 10:00:00,180.76,180.76,179.82,179.93,93363.0,180.76,180.76,179.82,179.93,93363.0
2024-12-27 10:05:00,179.93,180.45,179.64,180.4,88228.0,179.93,180.45,179.64,180.4,88228.0
2024-12-27 10:10:00,180.45,180.53,179.85,180.0,84033.0,180.45,180.53,179.85,180.0,84033.0
2024-12-27 10:15:00,180.05,180.15,179.65,179.78,61155.0,180.05,180.15,179.65,179.78,61155.0
2024-12-27 10:20:00,179.83,180.81,179.77,180.32,88533.0,179.83,180.81,179.77,180.32,88533.0
2024-12-27 10:25:00,180.31,180.55,180.01,180.11,50981.0,180.31,180.55,180.01,180.11,50981.0
2024-12-27 10:30:00,180.12,180.21,179.66,180.16,63052.0,180.12,180.21,179.66,180.16,63052.0
2024-12-27 10:35:00,180.2,180.44,179.91,180.12,40164.0,180.2,180.44,179.91,180.12,40164.0
2024-12-27 10:40:00,180.04,180.83,179.96,180.77,71656.0,180.04,180.83,179.96,180.77,71656.0
2024-12-27 10:45:00,180.77,181.08,180.6,181.06,126043.0,180.77,181.08,180.6,181.06,126043.0
2024-12-27 10:50:00,181.0,181.26,180.82,180.86,61764.0,181.0,181.26,180.82,180.86,61764.0
2024-12-27 10:55:00,180.86,180.91,180.56,180.64,54067.0,180.86,180.91,180.56,180.64,54067.0
2024-12-27 11:00:00,180.64,180.68,180.19,180.2,35305.0,180.64,180.68,180.19,180.2,35305.0
2024-12-27 11:05:00,180.27,180.37,180.02,180.37,64222.0,180.27,180.37,180.02,180.37,64222.0
2024-12-27 11:10:00,180.26,180.32,179.63,179.73,83577.0,180.26,180.32,179.63,179.73,83577.0
2024-12-27 11:15:00,179.74,180.15,179.73,179.88,48754.0,179.74,180.15,179.73,179.88,48754.0
2024-12-27 11:20:00,179.86,180.34,179.85,180.1,66543.0,179.86,180.34,179.85,180.1,66543.0
2024-12-27 11:25:00,180.11,180.7,180.1,180.65,61871.0,180.11,180.7,180.1,180.65,61871.0
2024-12-27 11:30:00,180.65,181.04,180.55,180.92,56799.0,180.65,181.04,180.55,180.92,56799.0
2024-12-27 11:35:00,180.9,181.17,180.79,180.95,54236.0,180.9,181.17,180.79,180.95,54236.0
2024-12-27 11:40:00,180.95,181.11,180.62,180.62,51999.0,180.95,181.11,180.62,180.62,51999.0
2024-12-27 11:45:00,180.67,180.72,180.35,180.36,21277.0,180.67,180.72,180.35,180.36,21277.0
2024-12-27 11:50:00,180.41,180.49,180.02,180.29,36673.0,180.41,180.49,180.02,180.29,36673.0
2024-12-27 11:55:00,180.29,180.6,180.24,180.46,36318.0,180.29,180.6,180.24,180.46,36318.0
2024-12-27 12:00:00,180.5,180.73,180.5,180.69,41586.0,180.5,180.73,180.5,180.69,41586.0
2024-12-27 12:05:00,180.69,180.73,180.37,180.49,33765.0,180.69,180.73,180.37,180.49,33765.0
2024-12-27 12:10:00,180.5,180.53,180.25,180.35,32777.0,180.5,180.53,180.25,180.35,32777.0
2024-12-27 12:15:00,180.34,180.64,180.34,180.34,23062.0,180.34,180.64,180.34,180.34,23062.0
2024-12-27 12:20:00,180.43,180.53,180.28,180.41,23624.0,180.43,180.53,180.28,180.41,23624.0
2024-12-27 12:25:00,180.42,180.44,180.19,180.42,29086.0,180.42,180.44,180.19,180.42,29086.0
2024-12-27 12:30:00,180.38,180.68,180.25,180.55,32753.0,180.38,180.68,180.25,180.55,32753.0
2024-12-27 12:35:00,180.59,180.65,180.38,180.5,17562.0,180.59,180.65,180.38,180.5,17562.0
2024-12-27 12:40:00,180.61,180.77,180.5,180.67,28937.0,180.61,180.77,180.5,180.67,28937.0
2024-12-27 12:45:00,180.65,180.74,180.47,180.67,18412.0,180.65,180.74,180.47,180.67,18412.0
2024-12-27 12:50:00,180.67,181.05,180.65,180.81,36058.0,180.67,181.05,180.65,180.81,36058.0
2024-12-27 12:55:00,180.89,180.94,180.71,180.81,19819.0,180.89,180.94,180.71,180.81,19819.0
2024-12-27 13:00:00,180.74,181.15,180.68,181.15,41812.0,180.74,181.15,180.68,181.15,41812.0
2024-12-27 13:05:00,181.11,181.14,180.88,181.01,28184.0,181.11,181.14,180.88,181.01,28184.0
2024-12-27 13:10:00,181.0,181.11,180.85,180.85,35017.0,181.0,181.11,180.85,180.85,35017.0
2024-12-27 13:15:00,180.85,180.96,180.79,180.87,24122.0,180.85,180.96,180.79,180.87,24122.0
2024-12-27 13:20:00,180.86,181.09,180.75,180.92,39145.0,180.86,181.09,180.75,180.92,39145.0
2024-12-27 13:25:00,180.89,181.0,180.66,180.71,31838.0,180.89,181.0,180.66,180.71,31838.0
2024-12-27 13:30:00,180.75,180.88,180.47,180.86,32321.0,180.75,180.88,180.47,180.86,32321.0
2024-12-27 13:35:00,180.86,180.86,180.62,180.65,27623.0,180.86,180.86,180.62,180.65,27623.0
2024-12-27 13:40:00,180.65,180.76,180.55,180.67,22046.0,180.65,180.76,180.55,180.67,22046.0
2024-12-27 13:45:00,180.67,180.8,180.4,180.66,41273.0,180.67,180.8,180.4,180.66,41273.0
2024-12-27 13:50:00,180.6,180.8,180.59,180.74,23436.0,180.6,180.8,180.59,180.74,23436.0
2024-12-27 13:55:00,180.79,180.93,180.7,180.87,42325.0,180.79,180.93,180.7,180.87,42325.0
2024-12-27 14:00:00,180.84,180.9,180.63,180.67,58431.0,180.84,180.9,180.63,180.67,58431.0
2024-12-27 14:05:00,180.64,180.96,180.52,180.56,61480.0,180.64,180.96,180.52,180.56,61480.0
2024-12-27 14:10:00,180.52,180.6,180.31,180.37,72829.0,180.52,180.6,180.31,180.37,72829.0
2024-12-27 14:15:00,180.35,180.7,180.31,180.6,39493.0,180.35,180.7,180.31,180.6,39493.0
2024-12-27 14:20:00,180.5,180.59,180.14,180.23,54129.0,180.5,180.59,180.14,180.23,54129.0
2024-12-27 14:25:00,180.25,180.4,180.18,180.37,36607.0,180.25,180.4,180.18,180.37,36607.0
2024-12-27 14:30:00,180.4,180.69,180.33,180.54,31714.0,180.4,180.69,180.33,180.54,31714.0
2024-12-27 14:35:00,180.54,180.72,180.54,180.61,21485.0,180.54,180.72,180.54,180.61,21485.0
2024-12-27 14:40:00,180.64,180.68,180.45,180.58,42999.0,180.64,180.68,180.45,180.58,42999.0
2024-12-27 14:45:00,180.57,180.69,180.5,180.55,29378.0,180.57,180.69,180.5,180.55,29378.0
2024-12-27 14:50:00,180.52,180.63,180.44,180.57,31949.0,180.52,180.63,180.44,180.57,31949.0
2024-12-27 14:55:00,180.56,180.68,180.54,180.59,34046.0,180.56,180.68,180.54,180.59,34046.0
2024-12-27 15:00:00,180.59,180.63,180.33,180.41,26690.0,180.59,180.63,180.33,180.41,26690.0
2024-12-27 15:05:00,180.41,180.58,180.28,180.5,40676.0,180.41,180.58,180.28,180.5,40676.0
2024-12-27 15:10:00,180.55,180.55,179.97,180.19,74330.0,180.55,180.55,179.97,180.19,74330.0
2024-12-27 15:15:00,180.15,180.31,180.13,180.24,37882.0,180.15,180.31,180.13,180.24,37882.0
2024-12-27 15:20:00,180.25,180.34,180.07,180.26,27404.0,180.25,180.34,180.07,180.26,27404.0
2024-12-27 15:25:00,180.26,180.47,180.22,180.42,37216.0,180.26,180.47,180.22,180.42,37216.0
2024-12-27 15:30:00,180.41,180.54,180.29,180.51,35322.0,180.41,180.54,180.29,180.51,35322.0
2024-12-27 15:35:00,180.51,180.55,180.39,180.48,52344.0,180.51,180.55,180.39,180.48,52344.0
2024-12-27 15:40:00,180.48,180.64,180.42,180.51,61698.0,180.48,180.64,180.42,180.51,61698.0
2024-12-27 15:45:00,180.54,180.88,180.52,180.84,46675.0,180.54,180.88,180.52,180.84,46675.0
2024-12-27 15:50:00,180.87,181.25,180.82,181.11,160937.0,180.87,181.25,180.82,181.11,160937.0
2024-12-27 15:55:00,181.11,181.16,180.73,180.76,273254.0,181.11,181.16,180.73,180.76,273254.0
2024-12-30 09:30:00,173.72,175.19,170.15,172.52,1918272.0,173.72,175.19,170.15,172.52,1918272.0
2024-12-30 09:35:00,172.65,173.31,170.9,173.07,657770.0,172.65,173.31,170.9,173.07,657770.0
2024-12-30 09:40:00,173.02,173.48,172.53,172.86,433427.0,173.02,173.48,172.53,172.86,433427.0
2024-12-30 09:45:00,172.86,173.12,172.06,172.74,321438.0,172.86,173.12,172.06,172.74,321438.0
2024-12-30 09:50:00,172.84,174.28,172.66,174.18,364121.0,172.84,174.28,172.66,174.18,364121.0
2024-12-30 09:55:00,174.18,174.73,174.04,174.37,282172.0,174.18,174.73,174.04,174.37,282172.0
2024-12-30 10:00:00,174.37,174.37,172.79,173.38,313478.0,174.37,174.37,172.79,173.38,313478.0
2024-12-30 10:05:00,173.43,173.52,172.19,172.81,225961.0,173.43,173.52,172.19,172.81,225961.0
2024-12-30 10:10:00,172.84,173.42,172.44,172.86,211390.0,172.84,173.42,172.44,172.86,211390.0
2024-12-30 10:15:00,172.67,172.97,172.16,172.44,155590.0,172.67,172.97,172.16,172.44,155590.0
2024-12-30 10:20:00,172.42,173.42,172.37,173.24,141367.0,172.42,173.42,172.37,173.24,141367.0
2024-12-30 10:25:00,173.21,173.5,172.87,173.49,154126.0,173.21,173.5,172.87,173.49,154126.0
2024-12-30 10:30:00,173.45,174.44,173.24,174.38,196815.0,173.45,174.44,173.24,174.38,196815.0
2024-12-30 10:35:00,174.44,174.47,173.81,174.13,134180.0,174.44,174.47,173.81,174.13,134180.0
2024-12-30 10:40:00,174.12,174.7,173.61,174.66,143128.0,174.12,174.7,173.61,174.66,143128.0
2024-12-30 10:45:00,174.64,175.02,174.41,174.52,233535.0,174.64,175.02,174.41,174.52,233535.0
2024-12-30 10:50:00,174.54,175.25,174.5,174.96,173581.0,174.54,175.25,174.5,174.96,173581.0
2024-12-30 10:55:00,174.97,176.1,174.94,175.6,232087.0,174.97,176.1,174.94,175.6,232087.0
2024-12-30 11:00:00,175.68,175.74,174.89,175.24,159651.0,175.68,175.74,174.89,175.24,159651.0
2024-12-30 11:05:00,175.14,176.3,175.12,176.22,141828.0,175.14,176.3,175.12,176.22,141828.0
2024-12-30 11:10:00,176.29,176.46,175.92,176.34,140129.0,176.29,176.46,175.92,176.34,140129.0
2024-12-30 11:15:00,176.3,176.72,176.22,176.71,101716.0,176.3,176.72,176.22,176.71,101716.0
2024-12-30 11:20:00,176.69,176.82,176.35,176.54,103971.0,176.69,176.82,176.35,176.54,103971.0
2024-12-30 11:25:00,176.59,176.7,176.23,176.62,110062.0,176.59,176.7,176.23,176.62,110062.0
2024-12-30 11:30:00,176.61,176.95,176.48,176.58,94439.0,176.61,176.95,176.48,176.58,94439.0
2024-12-30 11:35:00,176.59,177.12,176.52,176.97,117984.0,176.59,177.12,176.52,176.97,117984.0
2024-12-30 11:40:00,176.93,177.31,176.79,177.01,151751.0,176.93,177.31,176.79,177.01,151751.0
2024-12-30 11:45:00,176.95,177.02,176.05,176.18,117495.0,176.95,177.02,176.05,176.18,117495.0
2024-12-30 11:50:00,176.2,176.89,176.09,176.81,136071.0,176.2,176.89,176.09,176.81,136071.0
2024-12-30 11:55:00,176.87,177.46,176.75,177.41,104974.0,176.87,177.46,176.75,177.41,104974.0
2024-12-30 12:00:00,177.43,177.65,177.38,177.55,84394.0,177.43,177.65,177.38,177.55,84394.0
2024-12-30 12:05:00,177.5,177.84,177.41,177.52,95624.0,177.5,177.84,177.41,177.52,95624.0
2024-12-30 12:10:00,177.41,177.91,177.41,177.72,106675.0,177.41,177.91,177.41,177.72,106675.0
2024-12-30 12:15:00,177.72,178.08,177.59,177.99,95632.0,177.72,178.08,177.59,177.99,95632.0
2024-12-30 12:20:00,178.06,178.14,177.39,177.59,101036.0,178.06,178.14,177.39,177.59,101036.0
2024-12-30 12:25:00,177.55,177.64,177.2,177.39,100013.0,177.55,177.64,177.2,177.39,100013.0
2024-12-30 12:30:00,177.39,177.99,177.15,177.87,112614.0,177.39,177.99,177.15,177.87,112614.0
2024-12-30 12:35:00,177.87,178.03,177.73,177.97,99032.0,177.87,178.03,177.73,177.97,99032.0
2024-12-30 12:40:00,178.03,178.06,177.7,178.0,63573.0,178.03,178.06,177.7,178.0,63573.0
2024-12-30 12:45:00,177.94,178.17,177.89,178.08,62872.0,177.94,178.17,177.89,178.08,62872.0
2024-12-30 12:50:00,178.09,178.15,177.65,177.71,73017.0,178.09,178.15,177.65,177.71,73017.0
2024-12-30 12:55:00,177.7,177.84,177.35,177.67,103857.0,177.7,177.84,177.35,177.67,103857.0
2024-12-30 13:00:00,177.61,177.91,177.28,177.33,60424.0,177.61,177.91,177.28,177.33,60424.0
2024-12-30 13:05:00,177.33,177.58,177.21,177.45,76541.0,177.33,177.58,177.21,177.45,76541.0
2024-12-30 13:10:00,177.45,177.49,177.17,177.19,82349.0,177.45,177.49,177.17,177.19,82349.0
2024-12-30 13:15:00,177.18,177.37,176.72,176.98,139993.0,177.18,177.37,176.72,176.98,139993.0
2024-12-30 13:20:00,176.98,177.12,176.85,177.03,80083.0,176.98,177.12,176.85,177.03,80083.0
2024-12-30 13:25:00,177.05,177.5,176.75,177.02,135815.0,177.05,177.5,176.75,177.02,135815.0
2024-12-30 13:30:00,177.0,177.26,176.82,177.17,66126.0,177.0,177.26,176.82,177.17,66126.0
2024-12-30 13:35:00,177.14,177.77,177.09,177.29,106832.0,177.14,177.77,177.09,177.29,106832.0
2024-12-30 13:40:00,177.35,177.75,177.21,177.61,64601.0,177.35,177.75,177.21,177.61,64601.0
2024-12-30 13:45:00,177.66,177.79,177.47,177.56,44094.0,177.66,177.79,177.47,177.56,44094.0
2024-12-30 13:50:00,177.56,177.84,177.4,177.83,63033.0,177.56,177.84,177.4,177.83,63033.0
2024-12-30 13:55:00,177.8,177.91,177.59,177.6,61603.0,177.8,177.91,177.59,177.6,61603.0
2024-12-30 14:00:00,177.59,177.75,177.41,177.48,72674.0,177.59,177.75,177.41,177.48,72674.0
2024-12-30 14:05:00,177.44,177.53,176.93,177.31,102549.0,177.44,177.53,176.93,177.31,102549.0
2024-12-30 14:10:00,177.32,177.38,176.93,177.15,64889.0,177.32,177.38,176.93,177.15,64889.0
2024-12-30 14:15:00,177.1,177.38,177.05,177.18,84452.0,177.1,177.38,177.05,177.18,84452.0
2024-12-30 14:20:00,177.17,177.33,177.03,177.15,73448.0,177.17,177.33,177.03,177.15,73448.0
2024-12-30 14:25:00,177.18,177.59,177.1,177.47,73520.0,177.18,177.59,177.1,177.47,73520.0
2024-12-30 14:30:00,177.47,177.68,177.34,177.39,52573.0,177.47,177.68,177.34,177.39,52573.0
2024-12-30 14:35:00,177.39,177.46,176.87,176.92,73111.0,177.39,177.46,176.87,176.92,73111.0
2024-12-30 14:40:00,176.95,177.43,176.89,177.35,48489.0,176.95,177.43,176.89,177.35,48489.0
2024-12-30 14:45:00,177.3,177.48,177.17,177.45,42578.0,177.3,177.48,177.17,177.45,42578.0
2024-12-30 14:50:00,177.45,177.49,177.13,177.23,53623.0,177.45,177.49,177.13,177.23,53623.0
2024-12-30 14:55:00,177.23,177.4,177.13,177.33,54835.0,177.23,177.4,177.13,177.33,54835.0
2024-12-30 15:00:00,177.31,177.47,177.18,177.21,81587.0,177.31,177.47,177.18,177.21,81587.0
2024-12-30 15:05:00,177.21,177.5,176.95,177.47,88651.0,177.21,177.5,176.95,177.47,88651.0
2024-12-30 15:10:00,177.44,177.58,177.35,177.53,64106.0,177.44,177.58,177.35,177.53,64106.0
2024-12-30 15:15:00,177.53,178.03,177.48,178.03,155753.0,177.53,178.03,177.48,178.03,155753.0
2024-12-30 15:20:00,177.96,177.97,177.72,177.86,108480.0,177.96,177.97,177.72,177.86,108480.0
2024-12-30 15:25:00,177.85,177.91,177.29,177.3,75009.0,177.85,177.91,177.29,177.3,75009.0
2024-12-30 15:30:00,177.31,177.43,177.13,177.17,68830.0,177.31,177.43,177.13,177.17,68830.0
2024-12-30 15:35:00,177.2,177.25,176.82,176.92,104316.0,177.2,177.25,176.82,176.92,104316.0
2024-12-30 15:40:00,176.92,177.2,176.87,177.09,111685.0,176.92,177.2,176.87,177.09,111685.0
2024-12-30 15:45:00,177.1,177.33,176.75,177.09,133741.0,177.1,177.33,176.75,177.09,133741.0
2024-12-30 15:50:00,177.06,177.37,176.8,176.83,139697.0,177.06,177.37,176.8,176.83,139697.0
2024-12-30 15:55:00,176.86,177.32,176.51,176.64,405637.0,176.86,177.32,176.51,176.64,405637.0
2024-12-31 09:30:00,177.54,179.35,176.95,178.36,434235.0,177.54,179.35,176.95,178.36,434235.0
2024-12-31 09:35:00,178.27,178.42,176.96,177.0,126802.0,178.27,178.42,176.96,177.0,126802.0
2024-12-31 09:40:00,177.05,177.55,176.9,177.47,103703.0,177.05,177.55,176.9,177.47,103703.0
2024-12-31 09:45:00,177.47,178.26,177.46,177.54,143156.0,177.47,178.26,177.46,177.54,143156.0
2024-12-31 09:50:00,177.59,177.66,176.91,177.22,117167.0,177.59,177.66,176.91,177.22,117167.0
2024-12-31 09:55:00,177.25,177.91,177.16,177.8,69986.0,177.25,177.91,177.16,177.8,69986.0
2024-12-31 10:00:00,177.72,178.42,177.66,177.69,121706.0,177.72,178.42,177.66,177.69,121706.0
2024-12-31 10:05:00,177.69,178.1,177.24,177.34,87092.0,177.69,178.1,177.24,177.34,87092.0
2024-12-31 10:10:00,177.31,178.04,177.06,177.97,104599.0,177.31,178.04,177.06,177.97,104599.0
2024-12-31 10:15:00,177.97,178.91,177.84,178.91,113584.0,177.97,178.91,177.84,178.91,113584.0
2024-12-31 10:20:00,178.9,179.12,178.6,178.97,143794.0,178.9,179.12,178.6,178.97,143794.0
2024-12-31 10:25:00,178.96,179.08,178.42,178.69,86978.0,178.96,179.08,178.42,178.69,86978.0
2024-12-31 10:30:00,178.67,178.99,178.36,178.44,60833.0,178.67,178.99,178.36,178.44,60833.0
2024-12-31 10:35:00,178.46,178.68,178.3,178.6,52235.0,178.46,178.68,178.3,178.6,52235.0
2024-12-31 10:40:00,178.61,178.64,177.84,177.85,62047.0,178.61,178.64,177.84,177.85,62047.0
2024-12-31 10:45:00,177.92,178.21,177.85,177.96,61584.0,177.92,178.21,177.85,177.96,61584.0
2024-12-31 10:50:00,177.97,178.04,177.73,177.84,46884.0,177.97,178.04,177.73,177.84,46884.0
2024-12-31 10:55:00,177.79,178.0,177.46,177.47,59993.0,177.79,178.0,177.46,177.47,59993.0
2024-12-31 11:00:00,177.48,177.77,177.27,177.47,70621.0,177.48,177.77,177.27,177.47,70621.0
2024-12-31 11:05:00,177.46,177.94,177.32,177.93,58763.0,177.46,177.94,177.32,177.93,58763.0
2024-12-31 11:10:00,177.92,177.93,177.55,177.8,64484.0,177.92,177.93,177.55,177.8,64484.0
2024-12-31 11:15:00,177.81,178.1,177.52,177.54,85253.0,177.81,178.1,177.52,177.54,85253.0
2024-12-31 11:20:00,177.66,177.67,177.21,177.3,80175.0,177.66,177.67,177.21,177.3,80175.0
2024-12-31 11:25:00,177.26,177.71,177.2,177.45,70717.0,177.26,177.71,177.2,177.45,70717.0
2024-12-31 11:30:00,177.43,177.51,177.23,177.44,52945.0,177.43,177.51,177.23,177.44,52945.0
2024-12-31 11:35:00,177.46,177.57,177.32,177.32,43140.0,177.46,177.57,177.32,177.32,43140.0
2024-12-31 11:40:00,177.35,177.39,177.04,177.3,44059.0,177.35,177.39,177.04,177.3,44059.0
2024-12-31 11:45:00,177.26,177.44,177.04,177.28,39571.0,177.26,177.44,177.04,177.28,39571.0
2024-12-31 11:50:00,177.29,177.29,176.76,177.0,62564.0,177.29,177.29,176.76,177.0,62564.0
2024-12-31 11:55:00,176.95,176.99,176.62,176.83,42537.0,176.95,176.99,176.62,176.83,42537.0
2024-12-31 12:00:00,176.82,176.83,176.33,176.44,96224.0,176.82,176.83,176.33,176.44,96224.0
2024-12-31 12:05:00,176.46,176.75,176.44,176.58,54282.0,176.46,176.75,176.44,176.58,54282.0
2024-12-31 12:10:00,176.58,176.72,176.46,176.69,58108.0,176.58,176.72,176.46,176.69,58108.0
2024-12-31 12:15:00,176.72,176.77,176.41,176.77,43695.0,176.72,176.77,176.41,176.77,43695.0
2024-12-31 12:20:00,176.72,176.8,176.2,176.24,54632.0,176.72,176.8,176.2,176.24,54632.0
2024-12-31 12:25:00,176.27,176.54,176.25,176.41,48213.0,176.27,176.54,176.25,176.41,48213.0
2024-12-31 12:30:00,176.34,176.56,176.27,176.52,62690.0,176.34,176.56,176.27,176.52,62690.0
2024-12-31 12:35:00,176.48,176.84,176.46,176.83,41676.0,176.48,176.84,176.46,176.83,41676.0
2024-12-31 12:40:00,176.83,177.16,176.67,176.71,75212.0,176.83,177.16,176.67,176.71,75212.0
2024-12-31 12:45:00,176.77,176.84,176.55,176.77,72149.0,176.77,176.84,176.55,176.77,72149.0
2024-12-31 12:50:00,176.8,177.01,176.75,176.95,68040.0,176.8,177.01,176.75,176.95,68040.0
2024-12-31 12:55:00,176.96,177.08,176.8,177.03,46366.0,176.96,177.08,176.8,177.03,46366.0
2024-12-31 13:00:00,177.03,177.08,176.79,176.9,61127.0,177.03,177.08,176.79,176.9,61127.0
2024-12-31 13:05:00,176.86,176.9,176.45,176.53,48079.0,176.86,176.9,176.45,176.53,48079.0
2024-12-31 13:10:00,176.51,176.58,176.44,176.53,36693.0,176.51,176.58,176.44,176.53,36693.0
2024-12-31 13:15:00,176.53,176.55,176.34,176.36,46735.0,176.53,176.55,176.34,176.36,46735.0
2024-12-31 13:20:00,176.33,176.34,176.07,176.08,73190.0,176.33,176.34,176.07,176.08,73190.0
2024-12-31 13:25:00,176.08,176.43,176.08,176.23,42660.0,176.08,176.43,176.08,176.23,42660.0
2024-12-31 13:30:00,176.3,176.47,176.15,176.4,38960.0,176.3,176.47,176.15,176.4,38960.0
2024-12-31 13:35:00,176.36,176.43,176.16,176.33,49686.0,176.36,176.43,176.16,176.33,49686.0
2024-12-31 13:40:00,176.35,176.56,176.34,176.49,54958.0,176.35,176.56,176.34,176.49,54958.0
2024-12-31 13:45:00,176.52,176.52,176.31,176.32,44052.0,176.52,176.52,176.31,176.32,44052.0
2024-12-31 13:50:00,176.36,176.75,176.33,176.58,50260.0,176.36,176.75,176.33,176.58,50260.0
2024-12-31 13:55:00,176.55,176.94,176.51,176.83,59614.0,176.55,176.94,176.51,176.83,59614.0
2024-12-31 14:00:00,176.82,176.87,176.49,176.56,44082.0,176.82,176.87,176.49,176.56,44082.0
2024-12-31 14:05:00,176.57,176.85,176.56,176.81,37824.0,176.57,176.85,176.56,176.81,37824.0
2024-12-31 14:10:00,176.79,176.97,176.63,176.67,40532.0,176.79,176.97,176.63,176.67,40532.0
2024-12-31 14:15:00,176.65,176.68,176.28,176.33,88043.0,176.65,176.68,176.28,176.33,88043.0
2024-12-31 14:20:00,176.36,176.39,176.13,176.19,66652.0,176.36,176.39,176.13,176.19,66652.0
2024-12-31 14:25:00,176.19,176.28,175.95,176.0,66592.0,176.19,176.28,175.95,176.0,66592.0
2024-12-31 14:30:00,175.97,175.99,175.82,175.95,58637.0,175.97,175.99,175.82,175.95,58637.0
2024-12-31 14:35:00,175.96,176.29,175.96,176.11,83738.0,175.96,176.29,175.96,176.11,83738.0
2024-12-31 14:40:00,176.13,176.3,176.03,176.28,49613.0,176.13,176.3,176.03,176.28,49613.0
2024-12-31 14:45:00,176.25,176.38,176.16,176.2,49580.0,176.25,176.38,176.16,176.2,49580.0
2024-12-31 14:50:00,176.2,176.44,176.2,176.24,47232.0,176.2,176.44,176.2,176.24,47232.0
2024-12-31 14:55:00,176.26,176.68,176.24,176.68,51177.0,176.26,176.68,176.24,176.68,51177.0
2024-12-31 15:00:00,176.65,176.65,176.4,176.46,40566.0,176.65,176.65,176.4,176.46,40566.0
2024-12-31 15:05:00,176.47,176.6,176.35,176.57,54082.0,176.47,176.6,176.35,176.57,54082.0
2024-12-31 15:10:00,176.55,176.56,176.23,176.3,47916.0,176.55,176.56,176.23,176.3,47916.0
2024-12-31 15:15:00,176.29,176.33,176.13,176.28,64644.0,176.29,176.33,176.13,176.28,64644.0
2024-12-31 15:20:00,176.28,176.55,176.23,176.54,75232.0,176.28,176.55,176.23,176.54,75232.0
2024-12-31 15:25:00,176.54,176.83,176.43,176.72,96178.0,176.54,176.83,176.43,176.72,96178.0
2024-12-31 15:30:00,176.72,176.78,176.41,176.65,75361.0,176.72,176.78,176.41,176.65,75361.0
2024-12-31 15:35:00,176.65,177.01,176.61,176.82,154051.0,176.65,177.01,176.61,176.82,154051.0
2024-12-31 15:40:00,176.81,176.88,176.54,176.68,112395.0,176.81,176.88,176.54,176.68,112395.0
2024-12-31 15:45:00,176.67,177.55,176.62,177.49,129266.0,176.67,177.55,176.62,177.49,129266.0
2024-12-31 15:50:00,177.51,177.86,177.42,177.6,235494.0,177.51,177.86,177.42,177.6,235494.0
2024-12-31 15:55:00,177.58,177.66,176.83,177.0,574901.0,177.58,177.66,176.83,177.0,574901.0
2025-01-02 09:30:00,178.77,179.19,177.84,177.96,245337.0,178.77,179.19,177.84,177.96,245337.0
2025-01-02 09:35:00,177.94,178.06,176.6,176.64,189766.0,177.94,178.06,176.6,176.64,189766.0
2025-01-02 09:40:00,176.71,177.03,176.35,176.8,199554.0,176.71,177.03,176.35,176.8,199554.0
2025-01-02 09:45:00,176.68,177.16,175.81,175.92,148517.0,176.68,177.16,175.81,175.92,148517.0
2025-01-02 09:50:00,175.97,176.02,174.49,174.69,301883.0,175.97,176.02,174.49,174.69,301883.0
2025-01-02 09:55:00,174.65,174.99,174.2,174.59,219997.0,174.65,174.99,174.2,174.59,219997.0
2025-01-02 10:00:00,174.67,174.67,173.39,173.76,311774.0,174.67,174.67,173.39,173.76,311774.0
2025-01-02 10:05:00,173.72,174.22,173.28,173.91,235607.0,173.72,174.22,173.28,173.91,235607.0
2025-01-02 10:10:00,173.91,174.09,173.1,173.19,276641.0,173.91,174.09,173.1,173.19,276641.0
2025-01-02 10:15:00,173.23,173.55,172.55,172.56,274202.0,173.23,173.55,172.55,172.56,274202.0
2025-01-02 10:20:00,172.57,172.85,172.14,172.78,238637.0,172.57,172.85,172.14,172.78,238637.0
2025-01-02 10:25:00,172.78,173.32,172.53,172.92,180537.0,172.78,173.32,172.53,172.92,180537.0
2025-01-02 10:30:00,172.92,173.37,172.66,172.92,95927.0,172.92,173.37,172.66,172.92,95927.0
2025-01-02 10:35:00,172.89,173.53,172.74,172.8,112305.0,172.89,173.53,172.74,172.8,112305.0
2025-01-02 10:40:00,172.78,173.09,172.63,172.71,94830.0,172.78,173.09,172.63,172.71,94830.0
2025-01-02 10:45:00,172.66,172.97,172.42,172.83,92129.0,172.66,172.97,172.42,172.83,92129.0
2025-01-02 10:50:00,172.8,173.49,172.72,173.41,133730.0,172.8,173.49,172.72,173.41,133730.0
2025-01-02 10:55:00,173.43,173.49,172.84,172.87,63233.0,173.43,173.49,172.84,172.87,63233.0
2025-01-02 11:00:00,172.92,173.25,171.79,171.88,195537.0,172.92,173.25,171.79,171.88,195537.0
2025-01-02 11:05:00,171.9,172.04,171.11,171.19,168260.0,171.9,172.04,171.11,171.19,168260.0
2025-01-02 11:10:00,171.2,171.21,170.34,170.56,325923.0,171.2,171.21,170.34,170.56,325923.0
2025-01-02 11:15:00,170.5,171.23,169.82,170.15,362423.0,170.5,171.23,169.82,170.15,362423.0
2025-01-02 11:20:00,170.12,170.76,169.92,170.72,177213.0,170.12,170.76,169.92,170.72,177213.0
2025-01-02 11:25:00,170.72,171.09,170.67,170.77,164112.0,170.72,171.09,170.67,170.77,164112.0
2025-01-02 11:30:00,170.71,170.86,170.45,170.45,97085.0,170.71,170.86,170.45,170.45,97085.0
2025-01-02 11:35:00,170.45,170.49,169.9,170.21,164067.0,170.45,170.49,169.9,170.21,164067.0
2025-01-02 11:40:00,170.15,170.57,170.13,170.44,81744.0,170.15,170.57,170.13,170.44,81744.0
2025-01-02 11:45:00,170.41,170.79,170.25,170.36,108378.0,170.41,170.79,170.25,170.36,108378.0
2025-01-02 11:50:00,170.35,170.72,170.13,170.44,78958.0,170.35,170.72,170.13,170.44,78958.0
2025-01-02 11:55:00,170.48,170.74,170.36,170.46,71259.0,170.48,170.74,170.36,170.46,71259.0
2025-01-02 12:00:00,170.44,171.2,170.34,171.2,89505.0,170.44,171.2,170.34,171.2,89505.0
2025-01-02 12:05:00,171.19,171.48,171.05,171.26,89754.0,171.19,171.48,171.05,171.26,89754.0
2025-01-02 12:10:00,171.22,171.82,171.22,171.57,105439.0,171.22,171.82,171.22,171.57,105439.0
2025-01-02 12:15:00,171.56,171.56,171.29,171.56,61407.0,171.56,171.56,171.29,171.56,61407.0
2025-01-02 12:20:00,171.58,171.83,171.21,171.64,47806.0,171.58,171.83,171.21,171.64,47806.0
2025-01-02 12:25:00,171.62,171.85,171.32,171.34,68194.0,171.62,171.85,171.32,171.34,68194.0
2025-01-02 12:30:00,171.34,171.35,170.45,170.62,72972.0,171.34,171.35,170.45,170.62,72972.0
2025-01-02 12:35:00,170.73,170.76,170.2,170.33,64837.0,170.73,170.76,170.2,170.33,64837.0
2025-01-02 12:40:00,170.33,170.55,169.95,170.5,145133.0,170.33,170.55,169.95,170.5,145133.0
2025-01-02 12:45:00,170.55,170.81,170.49,170.56,39853.0,170.55,170.81,170.49,170.56,39853.0
2025-01-02 12:50:00,170.5,171.09,170.44,170.56,39584.0,170.5,171.09,170.44,170.56,39584.0
2025-01-02 12:55:00,170.56,170.94,170.55,170.83,32101.0,170.56,170.94,170.55,170.83,32101.0
2025-01-02 13:00:00,170.85,170.87,170.08,170.12,66800.0,170.85,170.87,170.08,170.12,66800.0
2025-01-02 13:05:00,170.12,170.7,170.1,170.42,45895.0,170.12,170.7,170.1,170.42,45895.0
2025-01-02 13:10:00,170.44,170.52,170.22,170.33,33037.0,170.44,170.52,170.22,170.33,33037.0
2025-01-02 13:15:00,170.37,170.45,170.03,170.45,45840.0,170.37,170.45,170.03,170.45,45840.0
2025-01-02 13:20:00,170.47,170.66,170.09,170.1,58529.0,170.47,170.66,170.09,170.1,58529.0
2025-01-02 13:25:00,170.15,170.24,170.02,170.16,47557.0,170.15,170.24,170.02,170.16,47557.0
2025-01-02 13:30:00,170.14,170.29,169.92,170.21,91044.0,170.14,170.29,169.92,170.21,91044.0
2025-01-02 13:35:00,170.19,170.63,170.08,170.24,83260.0,170.19,170.63,170.08,170.24,83260.0
2025-01-02 13:40:00,170.21,170.76,170.08,170.75,47801.0,170.21,170.76,170.08,170.75,47801.0
2025-01-02 13:45:00,170.73,170.75,170.51,170.75,44699.0,170.73,170.75,170.51,170.75,44699.0
2025-01-02 13:50:00,170.74,171.1,170.65,170.78,51209.0,170.74,171.1,170.65,170.78,51209.0
2025-01-02 13:55:00,170.75,171.29,170.74,171.24,49823.0,170.75,171.29,170.74,171.24,49823.0
2025-01-02 14:00:00,171.28,171.39,170.72,171.39,46773.0,171.28,171.39,170.72,171.39,46773.0
2025-01-02 14:05:00,171.36,171.45,171.09,171.35,42462.0,171.36,171.45,171.09,171.35,42462.0
2025-01-02 14:10:00,171.37,171.43,171.18,171.35,60541.0,171.37,171.43,171.18,171.35,60541.0
2025-01-02 14:15:00,171.32,171.57,171.23,171.31,43385.0,171.32,171.57,171.23,171.31,43385.0
2025-01-02 14:20:00,171.32,171.77,171.31,171.58,53155.0,171.32,171.77,171.31,171.58,53155.0
2025-01-02 14:25:00,171.65,171.85,171.5,171.85,38016.0,171.65,171.85,171.5,171.85,38016.0
2025-01-02 14:30:00,171.79,171.79,171.33,171.44,34081.0,171.79,171.79,171.33,171.44,34081.0
2025-01-02 14:35:00,171.43,171.53,171.27,171.36,37051.0,171.43,171.53,171.27,171.36,37051.0
2025-01-02 14:40:00,171.36,171.62,171.34,171.46,23798.0,171.36,171.62,171.34,171.46,23798.0
2025-01-02 14:45:00,171.48,171.65,171.32,171.37,51949.0,171.48,171.65,171.32,171.37,51949.0
2025-01-02 14:50:00,171.44,171.93,171.41,171.71,65660.0,171.44,171.93,171.41,171.71,65660.0
2025-01-02 14:55:00,171.61,171.61,171.35,171.5,65798.0,171.61,171.61,171.35,171.5,65798.0
2025-01-02 15:00:00,171.43,172.2,171.42,172.13,68901.0,171.43,172.2,171.42,172.13,68901.0
2025-01-02 15:05:00,172.18,172.37,172.08,172.34,58729.0,172.18,172.37,172.08,172.34,58729.0
2025-01-02 15:10:00,172.35,172.81,172.32,172.7,92529.0,172.35,172.81,172.32,172.7,92529.0
2025-01-02 15:15:00,172.63,172.63,172.4,172.43,34534.0,172.63,172.63,172.4,172.43,34534.0
2025-01-02 15:20:00,172.43,172.85,172.37,172.66,44305.0,172.43,172.85,172.37,172.66,44305.0
2025-01-02 15:25:00,172.69,172.79,172.54,172.62,44459.0,172.69,172.79,172.54,172.62,44459.0
2025-01-02 15:30:00,172.68,172.8,172.54,172.6,69148.0,172.68,172.8,172.54,172.6,69148.0
2025-01-02 15:35:00,172.61,172.64,172.26,172.31,60293.0,172.61,172.64,172.26,172.31,60293.0
2025-01-02 15:40:00,172.31,172.6,172.26,172.57,49901.0,172.31,172.6,172.26,172.57,49901.0
2025-01-02 15:45:00,172.56,172.59,172.18,172.41,80850.0,172.56,172.59,172.18,172.41,80850.0
2025-01-02 15:50:00,172.41,172.6,172.14,172.15,138385.0,172.41,172.6,172.14,172.15,138385.0
2025-01-02 15:55:00,172.14,172.54,171.83,171.89,471208.0,172.14,172.54,171.83,171.89,471208.0
2025-01-03 09:30:00,171.4,173.2,171.1,173.08,269444.0,171.4,173.2,171.1,173.08,269444.0
2025-01-03 09:35:00,173.08,173.79,172.86,173.74,149991.0,173.08,173.79,172.86,173.74,149991.0
2025-01-03 09:40:00,173.8,173.98,172.8,173.05,105960.0,173.8,173.98,172.8,173.05,105960.0
2025-01-03 09:45:00,172.96,172.97,172.03,172.3,97197.0,172.96,172.97,172.03,172.3,97197.0
2025-01-03 09:50:00,172.18,172.35,171.61,172.3,132410.0,172.18,172.35,171.61,172.3,132410.0
2025-01-03 09:55:00,172.29,172.53,172.0,172.52,77405.0,172.29,172.53,172.0,172.52,77405.0
2025-01-03 10:00:00,172.52,172.68,171.84,172.53,90686.0,172.52,172.68,171.84,172.53,90686.0
2025-01-03 10:05:00,172.5,172.69,172.06,172.46,72709.0,172.5,172.69,172.06,172.46,72709.0
2025-01-03 10:10:00,172.48,172.77,171.81,171.89,76841.0,172.48,172.77,171.81,171.89,76841.0
2025-01-03 10:15:00,171.97,172.25,171.6,172.06,68050.0,171.97,172.25,171.6,172.06,68050.0
2025-01-03 10:20:00,172.04,172.11,171.38,171.79,92332.0,172.04,172.11,171.38,171.79,92332.0
2025-01-03 10:25:00,171.76,172.4,171.72,172.36,58145.0,171.76,172.4,171.72,172.36,58145.0
2025-01-03 10:30:00,172.33,172.47,172.1,172.27,64356.0,172.33,172.47,172.1,172.27,64356.0
2025-01-03 10:35:00,172.25,172.8,172.12,172.72,57498.0,172.25,172.8,172.12,172.72,57498.0
2025-01-03 10:40:00,172.75,172.8,172.1,172.25,81854.0,172.75,172.8,172.1,172.25,81854.0
2025-01-03 10:45:00,172.2,172.62,172.2,172.55,34724.0,172.2,172.62,172.2,172.55,34724.0
2025-01-03 10:50:00,172.5,173.1,172.48,172.83,51637.0,172.5,173.1,172.48,172.83,51637.0
2025-01-03 10:55:00,172.79,172.94,172.63,172.7,39863.0,172.79,172.94,172.63,172.7,39863.0
2025-01-03 11:00:00,172.75,172.99,172.67,172.79,37637.0,172.75,172.99,172.67,172.79,37637.0
2025-01-03 11:05:00,172.79,172.79,172.26,172.36,47627.0,172.79,172.79,172.26,172.36,47627.0
2025-01-03 11:10:00,172.39,172.46,172.01,172.33,48860.0,172.39,172.46,172.01,172.33,48860.0
2025-01-03 11:15:00,172.26,173.0,172.25,173.0,39057.0,172.26,173.0,172.25,173.0,39057.0
2025-01-03 11:20:00,173.0,173.24,172.8,172.81,59858.0,173.0,173.24,172.8,172.81,59858.0
2025-01-03 11:25:00,172.73,172.95,172.34,172.42,60779.0,172.73,172.95,172.34,172.42,60779.0
2025-01-03 11:30:00,172.38,172.95,172.35,172.75,76484.0,172.38,172.95,172.35,172.75,76484.0
2025-01-03 11:35:00,172.71,172.71,172.24,172.41,45264.0,172.71,172.71,172.24,172.41,45264.0
2025-01-03 11:40:00,172.42,172.53,172.31,172.53,34708.0,172.42,172.53,172.31,172.53,34708.0
2025-01-03 11:45:00,172.55,172.59,172.26,172.37,49438.0,172.55,172.59,172.26,172.37,49438.0
2025-01-03 11:50:00,172.37,172.63,172.13,172.63,90949.0,172.37,172.63,172.13,172.63,90949.0
2025-01-03 11:55:00,172.64,172.64,172.19,172.34,29966.0,172.64,172.64,172.19,172.34,29966.0
2025-01-03 12:00:00,172.32,172.58,172.32,172.58,28292.0,172.32,172.58,172.32,172.58,28292.0
2025-01-03 12:05:00,172.58,172.74,172.39,172.44,32193.0,172.58,172.74,172.39,172.44,32193.0
2025-01-03 12:10:00,172.44,172.63,172.08,172.08,46895.0,172.44,172.63,172.08,172.08,46895.0
2025-01-03 12:15:00,172.1,172.5,172.06,172.37,44721.0,172.1,172.5,172.06,172.37,44721.0
2025-01-03 12:20:00,172.37,172.57,172.07,172.25,34653.0,172.37,172.57,172.07,172.25,34653.0
2025-01-03 12:25:00,172.22,172.35,171.93,171.97,99667.0,172.22,172.35,171.93,171.97,99667.0
2025-01-03 12:30:00,172.03,172.15,171.87,171.97,37976.0,172.03,172.15,171.87,171.97,37976.0
2025-01-03 12:35:00,172.01,172.1,171.94,172.02,30248.0,172.01,172.1,171.94,172.02,30248.0
2025-01-03 12:40:00,172.02,172.21,171.85,171.85,47785.0,172.02,172.21,171.85,171.85,47785.0
2025-01-03 12:45:00,171.84,171.86,171.63,171.71,43578.0,171.84,171.86,171.63,171.71,43578.0
2025-01-03 12:50:00,171.68,171.81,171.48,171.51,59875.0,171.68,171.81,171.48,171.51,59875.0
2025-01-03 12:55:00,171.51,171.57,171.26,171.49,76461.0,171.51,171.57,171.26,171.49,76461.0
2025-01-03 13:00:00,171.47,171.8,171.46,171.73,36389.0,171.47,171.8,171.46,171.73,36389.0
2025-01-03 13:05:00,171.77,171.84,171.61,171.75,31873.0,171.77,171.84,171.61,171.75,31873.0
2025-01-03 13:10:00,171.75,171.79,171.64,171.76,26418.0,171.75,171.79,171.64,171.76,26418.0
2025-01-03 13:15:00,171.75,171.84,171.33,171.41,82599.0,171.75,171.84,171.33,171.41,82599.0
2025-01-03 13:20:00,171.4,171.53,171.33,171.45,37262.0,171.4,171.53,171.33,171.45,37262.0
2025-01-03 13:25:00,171.45,171.77,171.33,171.72,46808.0,171.45,171.77,171.33,171.72,46808.0
2025-01-03 13:30:00,171.75,171.81,171.45,171.55,33628.0,171.75,171.81,171.45,171.55,33628.0
2025-01-03 13:35:00,171.52,171.58,171.43,171.47,31831.0,171.52,171.58,171.43,171.47,31831.0
2025-01-03 13:40:00,171.46,171.56,171.4,171.42,36126.0,171.46,171.56,171.4,171.42,36126.0
2025-01-03 13:45:00,171.46,171.52,171.25,171.27,44871.0,171.46,171.52,171.25,171.27,44871.0
2025-01-03 13:50:00,171.27,171.27,170.88,171.08,71997.0,171.27,171.27,170.88,171.08,71997.0
2025-01-03 13:55:00,171.11,171.29,171.09,171.18,52175.0,171.11,171.29,171.09,171.18,52175.0
2025-01-03 14:00:00,171.11,171.24,171.04,171.17,46944.0,171.11,171.24,171.04,171.17,46944.0
2025-01-03 14:05:00,171.16,171.17,170.84,171.05,67761.0,171.16,171.17,170.84,171.05,67761.0
2025-01-03 14:10:00,171.03,171.09,170.88,170.92,48291.0,171.03,171.09,170.88,170.92,48291.0
2025-01-03 14:15:00,170.97,171.12,170.63,170.99,66976.0,170.97,171.12,170.63,170.99,66976.0
2025-01-03 14:20:00,170.94,171.24,170.87,170.92,62082.0,170.94,171.24,170.87,170.92,62082.0
2025-01-03 14:25:00,170.85,171.21,170.85,171.08,52092.0,170.85,171.21,170.85,171.08,52092.0
2025-01-03 14:30:00,171.09,171.19,170.77,170.86,38666.0,171.09,171.19,170.77,170.86,38666.0
2025-01-03 14:35:00,170.85,170.92,170.5,170.68,68141.0,170.85,170.92,170.5,170.68,68141.0
2025-01-03 14:40:00,170.66,170.66,170.33,170.47,60323.0,170.66,170.66,170.33,170.47,60323.0
2025-01-03 14:45:00,170.51,170.61,170.42,170.53,48103.0,170.51,170.61,170.42,170.53,48103.0
2025-01-03 14:50:00,170.5,170.5,169.95,170.09,134949.0,170.5,170.5,169.95,170.09,134949.0
2025-01-03 14:55:00,170.12,170.18,169.8,170.11,120428.0,170.12,170.18,169.8,170.11,120428.0
2025-01-03 15:00:00,170.1,170.45,169.82,170.24,132058.0,170.1,170.45,169.82,170.24,132058.0
2025-01-03 15:05:00,170.24,170.37,170.03,170.14,71825.0,170.24,170.37,170.03,170.14,71825.0
2025-01-03 15:10:00,170.05,170.47,170.03,170.37,60893.0,170.05,170.47,170.03,170.37,60893.0
2025-01-03 15:15:00,170.37,170.47,170.21,170.36,42754.0,170.37,170.47,170.21,170.36,42754.0
2025-01-03 15:20:00,170.36,170.4,170.25,170.3,38724.0,170.36,170.4,170.25,170.3,38724.0
2025-01-03 15:25:00,170.3,170.47,170.17,170.44,39944.0,170.3,170.47,170.17,170.44,39944.0
2025-01-03 15:30:00,170.44,170.5,170.03,170.09,74622.0,170.44,170.5,170.03,170.09,74622.0
2025-01-03 15:35:00,170.07,170.16,169.92,170.02,93935.0,170.07,170.16,169.92,170.02,93935.0
2025-01-03 15:40:00,170.0,170.11,169.86,170.05,72340.0,170.0,170.11,169.86,170.05,72340.0
2025-01-03 15:45:00,170.04,170.51,169.99,170.26,132305.0,170.04,170.51,169.99,170.26,132305.0
2025-01-03 15:50:00,170.23,170.3,169.91,170.12,136970.0,170.23,170.3,169.91,170.12,136970.0
2025-01-03 15:55:00,170.11,170.23,169.9,169.91,380577.0,170.11,170.23,169.9,169.91,380577.0
2025-01-06 09:30:00,173.5,173.95,172.4,173.19,393284.0,173.5,173.95,172.4,173.19,393284.0
2025-01-06 09:35:00,173.2,173.31,172.19,172.28,176445.0,173.2,173.31,172.19,172.28,176445.0
2025-01-06 09:40:00,172.29,172.44,171.93,172.03,283378.0,172.29,172.44,171.93,172.03,283378.0
2025-01-06 09:45:00,172.02,172.38,171.28,171.59,147323.0,172.02,172.38,171.28,171.59,147323.0
2025-01-06 09:50:00,171.64,171.8,171.07,171.16,116328.0,171.64,171.8,171.07,171.16,116328.0
2025-01-06 09:55:00,171.2,171.73,170.89,171.49,191068.0,171.2,171.73,170.89,171.49,191068.0
2025-01-06 10:00:00,171.49,171.75,171.15,171.52,141232.0,171.49,171.75,171.15,171.52,141232.0
2025-01-06 10:05:00,171.5,172.23,171.47,172.23,104904.0,171.5,172.23,171.47,172.23,104904.0
2025-01-06 10:10:00,172.22,172.29,171.37,171.44,145749.0,172.22,172.29,171.37,171.44,145749.0
2025-01-06 10:15:00,171.37,171.47,170.4,170.69,211339.0,171.37,171.47,170.4,170.69,211339.0
2025-01-06 10:20:00,170.69,170.81,170.19,170.37,133435.0,170.69,170.81,170.19,170.37,133435.0
2025-01-06 10:25:00,170.4,171.14,170.31,171.06,100789.0,170.4,171.14,170.31,171.06,100789.0
2025-01-06 10:30:00,171.13,171.14,170.56,170.87,78075.0,171.13,171.14,170.56,170.87,78075.0
2025-01-06 10:35:00,170.81,171.06,170.24,170.41,86431.0,170.81,171.06,170.24,170.41,86431.0
2025-01-06 10:40:00,170.45,170.84,170.36,170.7,73154.0,170.45,170.84,170.36,170.7,73154.0
2025-01-06 10:45:00,170.7,170.75,170.4,170.5,40800.0,170.7,170.75,170.4,170.5,40800.0
2025-01-06 10:50:00,170.51,170.99,170.5,170.96,101197.0,170.51,170.99,170.5,170.96,101197.0
2025-01-06 10:55:00,170.94,171.59,170.92,171.54,136119.0,170.94,171.59,170.92,171.54,136119.0
2025-01-06 11:00:00,171.59,171.93,171.55,171.84,249807.0,171.59,171.93,171.55,171.84,249807.0
2025-01-06 11:05:00,171.81,171.81,170.97,171.19,48060.0,171.81,171.81,170.97,171.19,48060.0
2025-01-06 11:10:00,171.24,171.77,171.14,171.77,89294.0,171.24,171.77,171.14,171.77,89294.0
2025-01-06 11:15:00,171.78,171.84,171.29,171.3,36942.0,171.78,171.84,171.29,171.3,36942.0
2025-01-06 11:20:00,171.3,171.37,170.92,170.97,58977.0,171.3,171.37,170.92,170.97,58977.0
2025-01-06 11:25:00,170.97,171.29,170.81,171.29,47409.0,170.97,171.29,170.81,171.29,47409.0
2025-01-06 11:30:00,171.25,171.68,171.15,171.49,45391.0,171.25,171.68,171.15,171.49,45391.0
2025-01-06 11:35:00,171.49,171.49,171.14,171.25,33780.0,171.49,171.49,171.14,171.25,33780.0
2025-01-06 11:40:00,171.29,171.45,171.13,171.35,49399.0,171.29,171.45,171.13,171.35,49399.0
2025-01-06 11:45:00,171.3,171.35,171.07,171.17,36498.0,171.3,171.35,171.07,171.17,36498.0
2025-01-06 11:50:00,171.12,171.36,170.99,171.14,44984.0,171.12,171.36,170.99,171.14,44984.0
2025-01-06 11:55:00,171.12,171.28,170.91,171.15,42332.0,171.12,171.28,170.91,171.15,42332.0
2025-01-06 12:00:00,171.18,171.3,170.9,171.15,34195.0,171.18,171.3,170.9,171.15,34195.0
2025-01-06 12:05:00,171.09,171.37,171.0,171.27,23727.0,171.09,171.37,171.0,171.27,23727.0
2025-01-06 12:10:00,171.23,171.58,171.14,171.5,60740.0,171.23,171.58,171.14,171.5,60740.0
2025-01-06 12:15:00,171.49,172.09,171.49,172.02,135273.0,171.49,172.09,171.49,172.02,135273.0
2025-01-06 12:20:00,172.03,172.06,171.7,171.84,30548.0,172.03,172.06,171.7,171.84,30548.0
2025-01-06 12:25:00,171.84,172.28,171.8,172.22,49633.0,171.84,172.28,171.8,172.22,49633.0
2025-01-06 12:30:00,172.18,172.41,172.04,172.24,44046.0,172.18,172.41,172.04,172.24,44046.0
2025-01-06 12:35:00,172.26,172.43,172.19,172.3,40376.0,172.26,172.43,172.19,172.3,40376.0
2025-01-06 12:40:00,172.35,172.36,172.03,172.36,36473.0,172.35,172.36,172.03,172.36,36473.0
2025-01-06 12:45:00,172.33,172.76,172.19,172.56,86271.0,172.33,172.76,172.19,172.56,86271.0
2025-01-06 12:50:00,172.58,172.6,172.13,172.31,31035.0,172.58,172.6,172.13,172.31,31035.0
2025-01-06 12:55:00,172.29,172.49,172.22,172.25,27395.0,172.29,172.49,172.22,172.25,27395.0
2025-01-06 13:00:00,172.25,172.3,171.87,172.02,42966.0,172.25,172.3,171.87,172.02,42966.0
2025-01-06 13:05:00,172.08,172.11,171.84,171.92,21980.0,172.08,172.11,171.84,171.92,21980.0
2025-01-06 13:10:00,171.89,172.21,171.85,172.19,57499.0,171.89,172.21,171.85,172.19,57499.0
2025-01-06 13:15:00,172.19,172.29,172.0,172.06,17699.0,172.19,172.29,172.0,172.06,17699.0
2025-01-06 13:20:00,172.06,172.38,172.04,172.21,37170.0,172.06,172.38,172.04,172.21,37170.0
2025-01-06 13:25:00,172.23,172.24,172.01,172.06,19742.0,172.23,172.24,172.01,172.06,19742.0
2025-01-06 13:30:00,172.02,172.13,171.75,171.79,29590.0,172.02,172.13,171.75,171.79,29590.0
2025-01-06 13:35:00,171.86,172.0,171.75,171.8,36272.0,171.86,172.0,171.75,171.8,36272.0
2025-01-06 13:40:00,171.75,171.8,171.58,171.7,26001.0,171.75,171.8,171.58,171.7,26001.0
2025-01-06 13:45:00,171.65,171.69,171.3,171.35,34876.0,171.65,171.69,171.3,171.35,34876.0
2025-01-06 13:50:00,171.38,171.59,171.38,171.48,20731.0,171.38,171.59,171.38,171.48,20731.0
2025-01-06 13:55:00,171.48,171.54,171.36,171.42,19430.0,171.48,171.54,171.36,171.42,19430.0
2025-01-06 14:00:00,171.51,171.54,170.91,171.04,70519.0,171.51,171.54,170.91,171.04,70519.0
2025-01-06 14:05:00,171.04,171.25,171.02,171.11,22196.0,171.04,171.25,171.02,171.11,22196.0
2025-01-06 14:10:00,171.05,171.27,170.95,171.25,67398.0,171.05,171.27,170.95,171.25,67398.0
2025-01-06 14:15:00,171.21,171.36,171.15,171.24,41514.0,171.21,171.36,171.15,171.24,41514.0
2025-01-06 14:20:00,171.23,171.32,171.09,171.17,35345.0,171.23,171.32,171.09,171.17,35345.0
2025-01-06 14:25:00,171.17,171.29,171.07,171.09,24402.0,171.17,171.29,171.07,171.09,24402.0
2025-01-06 14:30:00,171.06,171.1,170.91,171.0,30682.0,171.06,171.1,170.91,171.0,30682.0
2025-01-06 14:35:00,171.0,171.07,170.83,170.99,24917.0,171.0,171.07,170.83,170.99,24917.0
2025-01-06 14:40:00,171.05,171.15,170.95,171.01,20297.0,171.05,171.15,170.95,171.01,20297.0
2025-01-06 14:45:00,171.03,171.14,170.99,170.99,20651.0,171.03,171.14,170.99,170.99,20651.0
2025-01-06 14:50:00,170.98,171.11,170.93,171.02,23801.0,170.98,171.11,170.93,171.02,23801.0
2025-01-06 14:55:00,171.02,171.06,170.84,170.88,36461.0,171.02,171.06,170.84,170.88,36461.0
2025-01-06 15:00:00,170.87,170.99,170.76,170.9,43957.0,170.87,170.99,170.76,170.9,43957.0
2025-01-06 15:05:00,170.87,171.01,170.87,170.92,38970.0,170.87,171.01,170.87,170.92,38970.0
2025-01-06 15:10:00,170.9,170.98,170.82,170.84,48412.0,170.9,170.98,170.82,170.84,48412.0
2025-01-06 15:15:00,170.84,171.09,170.84,171.09,33587.0,170.84,171.09,170.84,171.09,33587.0
2025-01-06 15:20:00,171.07,171.34,170.89,171.33,65569.0,171.07,171.34,170.89,171.33,65569.0
2025-01-06 15:25:00,171.33,171.33,171.11,171.24,29253.0,171.33,171.33,171.11,171.24,29253.0
2025-01-06 15:30:00,171.22,171.3,171.06,171.1,36196.0,171.22,171.3,171.06,171.1,36196.0
2025-01-06 15:35:00,171.12,171.39,171.08,171.3,62721.0,171.12,171.39,171.08,171.3,62721.0
2025-01-06 15:40:00,171.28,171.29,170.78,170.89,102364.0,171.28,171.29,170.78,170.89,102364.0
2025-01-06 15:45:00,170.9,170.98,170.81,170.92,39951.0,170.9,170.98,170.81,170.92,39951.0
2025-01-06 15:50:00,170.92,171.32,170.84,171.04,88222.0,170.92,171.32,170.84,171.04,88222.0
2025-01-06 15:55:00,171.05,171.19,170.78,170.86,231466.0,171.05,171.19,170.78,170.86,231466.0
2025-01-07 09:30:00,171.17,172.34,170.8,171.94,148542.0,171.17,172.34,170.8,171.94,148542.0
2025-01-07 09:35:00,171.92,173.43,171.9,173.17,162857.0,171.92,173.43,171.9,173.17,162857.0
2025-01-07 09:40:00,173.23,173.47,172.85,173.09,74517.0,173.23,173.47,172.85,173.09,74517.0
2025-01-07 09:45:00,173.04,173.5,172.84,173.24,99094.0,173.04,173.5,172.84,173.24,99094.0
2025-01-07 09:50:00,173.24,174.18,173.06,174.17,121093.0,173.24,174.18,173.06,174.17,121093.0
2025-01-07 09:55:00,174.07,175.02,173.86,174.88,244742.0,174.07,175.02,173.86,174.88,244742.0
2025-01-07 10:00:00,174.8,174.88,173.67,173.73,102954.0,174.8,174.88,173.67,173.73,102954.0
2025-01-07 10:05:00,173.73,174.14,173.43,173.83,84935.0,173.73,174.14,173.43,173.83,84935.0
2025-01-07 10:10:00,173.75,174.1,173.42,173.8,79129.0,173.75,174.1,173.42,173.8,79129.0
2025-01-07 10:15:00,173.86,173.9,172.8,173.13,105975.0,173.86,173.9,172.8,173.13,105975.0
2025-01-07 10:20:00,173.19,173.31,172.93,173.01,53585.0,173.19,173.31,172.93,173.01,53585.0
2025-01-07 10:25:00,173.07,173.67,173.0,173.14,48631.0,173.07,173.67,173.0,173.14,48631.0
2025-01-07 10:30:00,173.08,173.16,172.58,172.74,53969.0,173.08,173.16,172.58,172.74,53969.0
2025-01-07 10:35:00,172.74,172.76,172.1,172.22,67504.0,172.74,172.76,172.1,172.22,67504.0
2025-01-07 10:40:00,172.28,172.54,171.94,172.48,91930.0,172.28,172.54,171.94,172.48,91930.0
2025-01-07 10:45:00,172.47,172.55,171.78,172.12,53495.0,172.47,172.55,171.78,172.12,53495.0
2025-01-07 10:50:00,172.1,172.68,171.99,172.49,40215.0,172.1,172.68,171.99,172.49,40215.0
2025-01-07 10:55:00,172.51,173.08,172.46,173.07,34523.0,172.51,173.08,172.46,173.07,34523.0
2025-01-07 11:00:00,173.05,173.28,172.82,173.0,36151.0,173.05,173.28,172.82,173.0,36151.0
2025-01-07 11:05:00,173.0,173.0,172.33,172.36,18722.0,173.0,173.0,172.33,172.36,18722.0
2025-01-07 11:10:00,172.49,172.5,172.19,172.38,23576.0,172.49,172.5,172.19,172.38,23576.0
2025-01-07 11:15:00,172.43,172.64,172.34,172.34,15942.0,172.43,172.64,172.34,172.34,15942.0
2025-01-07 11:20:00,172.43,172.52,172.04,172.05,23051.0,172.43,172.52,172.04,172.05,23051.0
2025-01-07 11:25:00,172.06,172.88,172.04,172.82,28841.0,172.06,172.88,172.04,172.82,28841.0
2025-01-07 11:30:00,172.76,173.15,172.49,172.76,36689.0,172.76,173.15,172.49,172.76,36689.0
2025-01-07 11:35:00,172.73,173.05,172.6,172.94,17122.0,172.73,173.05,172.6,172.94,17122.0
2025-01-07 11:40:00,172.85,173.14,172.85,172.92,31853.0,172.85,173.14,172.85,172.92,31853.0
2025-01-07 11:45:00,172.99,173.05,172.77,172.99,36010.0,172.99,173.05,172.77,172.99,36010.0
2025-01-07 11:50:00,172.95,172.96,172.49,172.63,53909.0,172.95,172.96,172.49,172.63,53909.0
2025-01-07 11:55:00,172.62,172.76,172.3,172.41,20474.0,172.62,172.76,172.3,172.41,20474.0
2025-01-07 12:00:00,172.41,172.7,172.24,172.32,44428.0,172.41,172.7,172.24,172.32,44428.0
2025-01-07 12:05:00,172.38,172.62,172.35,172.61,14432.0,172.38,172.62,172.35,172.61,14432.0
2025-01-07 12:10:00,172.61,173.47,172.5,173.43,174614.0,172.61,173.47,172.5,173.43,174614.0
2025-01-07 12:15:00,173.4,173.9,173.33,173.85,93819.0,173.4,173.9,173.33,173.85,93819.0
2025-01-07 12:20:00,173.8,174.2,173.51,173.85,63564.0,173.8,174.2,173.51,173.85,63564.0
2025-01-07 12:25:00,173.87,173.95,173.25,173.31,55003.0,173.87,173.95,173.25,173.31,55003.0
2025-01-07 12:30:00,173.17,173.5,173.17,173.38,36370.0,173.17,173.5,173.17,173.38,36370.0
2025-01-07 12:35:00,173.4,173.46,172.84,172.86,22379.0,173.4,173.46,172.84,172.86,22379.0
2025-01-07 12:40:00,172.96,172.96,172.7,172.78,14638.0,172.96,172.96,172.7,172.78,14638.0
2025-01-07 12:45:00,172.77,172.82,172.4,172.47,33654.0,172.77,172.82,172.4,172.47,33654.0
2025-01-07 12:50:00,172.48,172.6,172.36,172.46,35433.0,172.48,172.6,172.36,172.46,35433.0
2025-01-07 12:55:00,172.43,172.64,172.34,172.6,18932.0,172.43,172.64,172.34,172.6,18932.0
2025-01-07 13:00:00,172.62,172.94,172.62,172.91,35810.0,172.62,172.94,172.62,172.91,35810.0
2025-01-07 13:05:00,172.91,173.14,172.89,173.14,21844.0,172.91,173.14,172.89,173.14,21844.0
2025-01-07 13:10:00,173.16,173.28,173.11,173.16,24206.0,173.16,173.28,173.11,173.16,24206.0
2025-01-07 13:15:00,173.16,173.45,173.06,173.35,35563.0,173.16,173.45,173.06,173.35,35563.0
2025-01-07 13:20:00,173.29,173.48,173.25,173.46,24256.0,173.29,173.48,173.25,173.46,24256.0
2025-01-07 13:25:00,173.41,173.53,173.25,173.3,37972.0,173.41,173.53,173.25,173.3,37972.0
2025-01-07 13:30:00,173.3,173.3,173.0,173.12,24382.0,173.3,173.3,173.0,173.12,24382.0
2025-01-07 13:35:00,173.12,173.15,173.0,173.03,22221.0,173.12,173.15,173.0,173.03,22221.0
2025-01-07 13:40:00,173.03,173.07,172.84,172.86,16914.0,173.03,173.07,172.84,172.86,16914.0
2025-01-07 13:45:00,172.86,173.19,172.85,172.94,22219.0,172.86,173.19,172.85,172.94,22219.0
2025-01-07 13:50:00,172.97,173.21,172.93,172.95,15157.0,172.97,173.21,172.93,172.95,15157.0
2025-01-07 13:55:00,172.93,173.0,172.78,172.78,13666.0,172.93,173.0,172.78,172.78,13666.0
2025-01-07 14:00:00,172.75,172.9,172.65,172.72,26013.0,172.75,172.9,172.65,172.72,26013.0
2025-01-07 14:05:00,172.71,172.9,172.68,172.9,20470.0,172.71,172.9,172.68,172.9,20470.0
2025-01-07 14:10:00,172.92,173.36,172.9,173.21,48564.0,172.92,173.36,172.9,173.21,48564.0
2025-01-07 14:15:00,173.17,173.26,173.05,173.22,24902.0,173.17,173.26,173.05,173.22,24902.0
2025-01-07 14:20:00,173.21,173.37,172.92,173.03,27190.0,173.21,173.37,172.92,173.03,27190.0
2025-01-07 14:25:00,173.08,173.54,173.08,173.38,47982.0,173.08,173.54,173.08,173.38,47982.0
2025-01-07 14:30:00,173.32,173.33,173.09,173.19,22843.0,173.32,173.33,173.09,173.19,22843.0
2025-01-07 14:35:00,173.22,173.35,173.11,173.17,25498.0,173.22,173.35,173.11,173.17,25498.0
2025-01-07 14:40:00,173.18,173.34,173.13,173.3,23907.0,173.18,173.34,173.13,173.3,23907.0
2025-01-07 14:45:00,173.31,173.41,173.15,173.21,38822.0,173.31,173.41,173.15,173.21,38822.0
2025-01-07 14:50:00,173.18,173.42,173.18,173.33,39485.0,173.18,173.42,173.18,173.33,39485.0
2025-01-07 14:55:00,173.33,173.37,172.87,173.05,37635.0,173.33,173.37,172.87,173.05,37635.0
2025-01-07 15:00:00,173.0,173.07,172.55,172.72,40192.0,173.0,173.07,172.55,172.72,40192.0
2025-01-07 15:05:00,172.7,172.87,172.54,172.81,37347.0,172.7,172.87,172.54,172.81,37347.0
2025-01-07 15:10:00,172.81,172.82,172.52,172.68,31326.0,172.81,172.82,172.52,172.68,31326.0
2025-01-07 15:15:00,172.67,172.7,172.33,172.46,47390.0,172.67,172.7,172.33,172.46,47390.0
2025-01-07 15:20:00,172.44,172.51,172.28,172.42,30777.0,172.44,172.51,172.28,172.42,30777.0
2025-01-07 15:25:00,172.42,172.66,172.42,172.55,28075.0,172.42,172.66,172.42,172.55,28075.0
2025-01-07 15:30:00,172.58,172.65,172.27,172.27,53496.0,172.58,172.65,172.27,172.27,53496.0
2025-01-07 15:35:00,172.32,172.5,172.19,172.48,45811.0,172.32,172.5,172.19,172.48,45811.0
2025-01-07 15:40:00,172.49,172.74,172.14,172.14,46966.0,172.49,172.74,172.14,172.14,46966.0
2025-01-07 15:45:00,172.15,172.19,171.72,172.04,115558.0,172.15,172.19,171.72,172.04,115558.0
2025-01-07 15:50:00,172.03,172.43,172.03,172.28,67399.0,172.03,172.43,172.03,172.28,67399.0
2025-01-07 15:55:00,172.28,172.72,172.25,172.56,220813.0,172.28,172.72,172.25,172.56,220813.0
2025-01-08 09:30:00,171.15,171.47,169.61,169.72,259639.0,171.15,171.47,169.61,169.72,259639.0
2025-01-08 09:35:00,169.8,171.4,169.7,170.59,124645.0,169.8,171.4,169.7,170.59,124645.0
2025-01-08 09:40:00,170.79,171.76,170.6,171.25,91372.0,170.79,171.76,170.6,171.25,91372.0
2025-01-08 09:45:00,171.26,171.62,171.14,171.26,38044.0,171.26,171.62,171.14,171.26,38044.0
2025-01-08 09:50:00,171.24,171.47,170.84,171.07,31474.0,171.24,171.47,170.84,171.07,31474.0
2025-01-08 09:55:00,171.07,171.45,170.46,170.51,57113.0,171.07,171.45,170.46,170.51,57113.0
2025-01-08 10:00:00,170.5,170.85,170.35,170.71,68032.0,170.5,170.85,170.35,170.71,68032.0
2025-01-08 10:05:00,170.68,170.97,170.42,170.79,48565.0,170.68,170.97,170.42,170.79,48565.0
2025-01-08 10:10:00,170.82,170.84,170.15,170.18,47430.0,170.82,170.84,170.15,170.18,47430.0
2025-01-08 10:15:00,170.13,170.4,170.0,170.38,66873.0,170.13,170.4,170.0,170.38,66873.0
2025-01-08 10:20:00,170.39,170.95,170.3,170.83,46367.0,170.39,170.95,170.3,170.83,46367.0
2025-01-08 10:25:00,170.89,171.04,170.76,170.79,47660.0,170.89,171.04,170.76,170.79,47660.0
2025-01-08 10:30:00,170.76,171.13,170.73,171.02,33350.0,170.76,171.13,170.73,171.02,33350.0
2025-01-08 10:35:00,171.02,171.43,171.02,171.07,23822.0,171.02,171.43,171.02,171.07,23822.0
2025-01-08 10:40:00,171.15,171.3,170.74,170.96,17178.0,171.15,171.3,170.74,170.96,17178.0
2025-01-08 10:45:00,170.96,171.17,170.88,171.06,14966.0,170.96,171.17,170.88,171.06,14966.0
2025-01-08 10:50:00,171.07,171.74,171.03,171.53,48636.0,171.07,171.74,171.03,171.53,48636.0
2025-01-08 10:55:00,171.6,172.22,171.44,172.09,51699.0,171.6,172.22,171.44,172.09,51699.0
2025-01-08 11:00:00,172.1,172.14,171.72,172.06,36501.0,172.1,172.14,171.72,172.06,36501.0
2025-01-08 11:05:00,172.01,172.79,171.85,172.62,43618.0,172.01,172.79,171.85,172.62,43618.0
2025-01-08 11:10:00,172.59,173.26,172.59,173.18,87419.0,172.59,173.26,172.59,173.18,87419.0
2025-01-08 11:15:00,173.23,173.36,172.9,173.14,51733.0,173.23,173.36,172.9,173.14,51733.0
2025-01-08 11:20:00,173.14,173.5,172.95,173.42,80907.0,173.14,173.5,172.95,173.42,80907.0
2025-01-08 11:25:00,173.43,173.45,173.09,173.2,43911.0,173.43,173.45,173.09,173.2,43911.0
2025-01-08 11:30:00,173.21,173.29,173.01,173.22,42174.0,173.21,173.29,173.01,173.22,42174.0
2025-01-08 11:35:00,173.26,173.78,173.17,173.47,68817.0,173.26,173.78,173.17,173.47,68817.0
2025-01-08 11:40:00,173.45,173.73,173.45,173.62,42040.0,173.45,173.73,173.45,173.62,42040.0
2025-01-08 11:45:00,173.6,173.65,173.28,173.31,35277.0,173.6,173.65,173.28,173.31,35277.0
2025-01-08 11:50:00,173.32,173.34,173.06,173.13,22003.0,173.32,173.34,173.06,173.13,22003.0
2025-01-08 11:55:00,173.13,173.13,172.6,172.74,63787.0,173.13,173.13,172.6,172.74,63787.0
2025-01-08 12:00:00,172.71,173.06,172.69,172.8,26176.0,172.71,173.06,172.69,172.8,26176.0
2025-01-08 12:05:00,172.78,172.9,172.64,172.74,12141.0,172.78,172.9,172.64,172.74,12141.0
2025-01-08 12:10:00,172.74,172.74,172.42,172.5,15442.0,172.74,172.74,172.42,172.5,15442.0
2025-01-08 12:15:00,172.52,172.52,172.23,172.49,38584.0,172.52,172.52,172.23,172.49,38584.0
2025-01-08 12:20:00,172.49,172.61,172.31,172.46,17477.0,172.49,172.61,172.31,172.46,17477.0
2025-01-08 12:25:00,172.48,172.69,172.4,172.59,23919.0,172.48,172.69,172.4,172.59,23919.0
2025-01-08 12:30:00,172.55,172.91,172.51,172.85,37040.0,172.55,172.91,172.51,172.85,37040.0
2025-01-08 12:35:00,172.87,172.87,172.4,172.63,25831.0,172.87,172.87,172.4,172.63,25831.0
2025-01-08 12:40:00,172.59,172.97,172.59,172.87,20165.0,172.59,172.97,172.59,172.87,20165.0
2025-01-08 12:45:00,172.87,172.93,172.4,172.41,32636.0,172.87,172.93,172.4,172.41,32636.0
2025-01-08 12:50:00,172.42,172.71,172.3,172.66,30398.0,172.42,172.71,172.3,172.66,30398.0
2025-01-08 12:55:00,172.62,172.8,172.55,172.67,29610.0,172.62,172.8,172.55,172.67,29610.0
2025-01-08 13:00:00,172.71,173.0,172.67,172.74,24867.0,172.71,173.0,172.67,172.74,24867.0
2025-01-08 13:05:00,172.69,172.96,172.66,172.89,14538.0,172.69,172.96,172.66,172.89,14538.0
2025-01-08 13:10:00,172.94,172.95,172.73,172.86,14661.0,172.94,172.95,172.73,172.86,14661.0
2025-01-08 13:15:00,172.81,173.07,172.8,173.06,25057.0,172.81,173.07,172.8,173.06,25057.0
2025-01-08 13:20:00,173.03,173.17,172.83,173.14,17184.0,173.03,173.17,172.83,173.14,17184.0
2025-01-08 13:25:00,173.12,173.42,173.09,173.19,31804.0,173.12,173.42,173.09,173.19,31804.0
2025-01-08 13:30:00,173.16,173.2,172.83,172.89,24117.0,173.16,173.2,172.83,172.89,24117.0
2025-01-08 13:35:00,172.89,173.0,172.75,172.96,21233.0,172.89,173.0,172.75,172.96,21233.0
2025-01-08 13:40:00,172.98,172.98,172.78,172.83,10496.0,172.98,172.98,172.78,172.83,10496.0
2025-01-08 13:45:00,172.83,172.87,172.62,172.62,21476.0,172.83,172.87,172.62,172.62,21476.0
2025-01-08 13:50:00,172.65,172.7,172.27,172.36,17270.0,172.65,172.7,172.27,172.36,17270.0
2025-01-08 13:55:00,172.39,172.61,172.31,172.54,41377.0,172.39,172.61,172.31,172.54,41377.0
2025-01-08 14:00:00,172.45,172.66,172.33,172.59,24167.0,172.45,172.66,172.33,172.59,24167.0
2025-01-08 14:05:00,172.66,173.11,172.66,173.09,17192.0,172.66,173.11,172.66,173.09,17192.0
2025-01-08 14:10:00,173.11,173.19,172.7,172.75,27574.0,173.11,173.19,172.7,172.75,27574.0
2025-01-08 14:15:00,172.76,173.14,172.76,173.14,41961.0,172.76,173.14,172.76,173.14,41961.0
2025-01-08 14:20:00,173.09,173.38,173.07,173.35,24132.0,173.09,173.38,173.07,173.35,24132.0
2025-01-08 14:25:00,173.34,173.41,173.07,173.15,48336.0,173.34,173.41,173.07,173.15,48336.0
2025-01-08 14:30:00,173.07,173.11,172.88,172.95,21463.0,173.07,173.11,172.88,172.95,21463.0
2025-01-08 14:35:00,172.94,173.03,172.76,172.87,25504.0,172.94,173.03,172.76,172.87,25504.0
2025-01-08 14:40:00,172.86,172.93,172.73,172.91,38885.0,172.86,172.93,172.73,172.91,38885.0
2025-01-08 14:45:00,172.86,172.93,172.65,172.72,28948.0,172.86,172.93,172.65,172.72,28948.0
2025-01-08 14:50:00,172.77,172.77,172.53,172.58,32708.0,172.77,172.77,172.53,172.58,32708.0
2025-01-08 14:55:00,172.59,172.8,172.51,172.75,92512.0,172.59,172.8,172.51,172.75,92512.0
2025-01-08 15:00:00,172.7,172.83,172.57,172.69,18952.0,172.7,172.83,172.57,172.69,18952.0
2025-01-08 15:05:00,172.69,172.69,172.29,172.37,25757.0,172.69,172.69,172.29,172.37,25757.0
2025-01-08 15:10:00,172.37,172.47,172.22,172.24,22810.0,172.37,172.47,172.22,172.24,22810.0
2025-01-08 15:15:00,172.27,172.5,172.21,172.41,20546.0,172.27,172.5,172.21,172.41,20546.0
2025-01-08 15:20:00,172.36,172.44,172.26,172.34,28400.0,172.36,172.44,172.26,172.34,28400.0
2025-01-08 15:25:00,172.32,172.5,172.18,172.43,34448.0,172.32,172.5,172.18,172.43,34448.0
2025-01-08 15:30:00,172.42,172.55,172.28,172.3,32205.0,172.42,172.55,172.28,172.3,32205.0
2025-01-08 15:35:00,172.29,172.41,172.27,172.32,25256.0,172.29,172.41,172.27,172.32,25256.0
2025-01-08 15:40:00,172.32,172.41,172.19,172.23,33407.0,172.32,172.41,172.19,172.23,33407.0
2025-01-08 15:45:00,172.25,172.38,172.17,172.28,42900.0,172.25,172.38,172.17,172.28,42900.0
2025-01-08 15:50:00,172.31,172.59,172.1,172.11,95394.0,172.31,172.59,172.1,172.11,95394.0
2025-01-08 15:55:00,172.11,172.24,171.74,171.75,245065.0,172.11,172.24,171.74,171.75,245065.0
2025-01-10 09:30:00,171.49,171.94,170.5,170.96,135661.0,171.49,171.94,170.5,170.96,135661.0
2025-01-10 09:35:00,171.07,171.31,170.56,170.69,50805.0,171.07,171.31,170.56,170.69,50805.0
2025-01-10 09:40:00,170.62,171.09,170.54,170.92,80702.0,170.62,171.09,170.54,170.92,80702.0
2025-01-10 09:45:00,171.02,171.21,170.42,170.77,80742.0,171.02,171.21,170.42,170.77,80742.0
2025-01-10 09:50:00,170.76,171.11,170.6,170.98,43274.0,170.76,171.11,170.6,170.98,43274.0
2025-01-10 09:55:00,171.0,171.1,170.26,170.33,79397.0,171.0,171.1,170.26,170.33,79397.0
2025-01-10 10:00:00,170.25,170.25,168.67,169.08,213995.0,170.25,170.25,168.67,169.08,213995.0
2025-01-10 10:05:00,169.09,169.23,168.71,169.19,83015.0,169.09,169.23,168.71,169.19,83015.0
2025-01-10 10:10:00,169.15,169.32,168.55,168.71,104082.0,169.15,169.32,168.55,168.71,104082.0
2025-01-10 10:15:00,168.74,169.0,168.6,168.78,78891.0,168.74,169.0,168.6,168.78,78891.0
2025-01-10 10:20:00,168.78,168.99,168.62,168.92,63051.0,168.78,168.99,168.62,168.92,63051.0
2025-01-10 10:25:00,168.9,169.33,168.87,169.23,70349.0,168.9,169.33,168.87,169.23,70349.0
2025-01-10 10:30:00,169.22,169.45,169.0,169.02,80496.0,169.22,169.45,169.0,169.02,80496.0
2025-01-10 10:35:00,169.01,169.57,168.91,169.44,55287.0,169.01,169.57,168.91,169.44,55287.0
2025-01-10 10:40:00,169.45,169.46,169.1,169.27,58081.0,169.45,169.46,169.1,169.27,58081.0
2025-01-10 10:45:00,169.33,169.64,169.16,169.47,34636.0,169.33,169.64,169.16,169.47,34636.0
2025-01-10 10:50:00,169.5,169.54,168.77,169.14,72046.0,169.5,169.54,168.77,169.14,72046.0
2025-01-10 10:55:00,169.16,169.75,169.03,169.41,74066.0,169.16,169.75,169.03,169.41,74066.0
2025-01-10 11:00:00,169.4,169.5,168.84,168.94,29516.0,169.4,169.5,168.84,168.94,29516.0
2025-01-10 11:05:00,168.93,169.0,168.5,168.56,92651.0,168.93,169.0,168.5,168.56,92651.0
2025-01-10 11:10:00,168.55,168.58,168.27,168.28,79538.0,168.55,168.58,168.27,168.28,79538.0
2025-01-10 11:15:00,168.28,168.36,167.41,167.6,165105.0,168.28,168.36,167.41,167.6,165105.0
2025-01-10 11:20:00,167.55,168.07,167.54,168.01,54560.0,167.55,168.07,167.54,168.01,54560.0
2025-01-10 11:25:00,168.02,168.34,167.8,167.97,72813.0,168.02,168.34,167.8,167.97,72813.0
2025-01-10 11:30:00,167.91,168.11,167.75,167.8,38408.0,167.91,168.11,167.75,167.8,38408.0
2025-01-10 11:35:00,167.83,168.16,167.8,168.09,85900.0,167.83,168.16,167.8,168.09,85900.0
2025-01-10 11:40:00,168.09,168.5,168.09,168.44,48867.0,168.09,168.5,168.09,168.44,48867.0
2025-01-10 11:45:00,168.48,169.04,168.33,168.95,99695.0,168.48,169.04,168.33,168.95,99695.0
2025-01-10 11:50:00,168.95,169.76,168.95,169.6,94928.0,168.95,169.76,168.95,169.6,94928.0
2025-01-10 11:55:00,169.6,170.22,169.6,169.99,133145.0,169.6,170.22,169.6,169.99,133145.0
2025-01-10 12:00:00,169.91,170.37,169.86,170.09,50355.0,169.91,170.37,169.86,170.09,50355.0
2025-01-10 12:05:00,170.01,170.48,169.92,170.48,40705.0,170.01,170.48,169.92,170.48,40705.0
2025-01-10 12:10:00,170.49,171.08,170.43,171.03,70740.0,170.49,171.08,170.43,171.03,70740.0
2025-01-10 12:15:00,171.05,171.47,170.82,170.85,64060.0,171.05,171.47,170.82,170.85,64060.0
2025-01-10 12:20:00,170.89,171.14,170.66,170.81,36081.0,170.89,171.14,170.66,170.81,36081.0
2025-01-10 12:25:00,170.85,171.05,170.74,170.97,35113.0,170.85,171.05,170.74,170.97,35113.0
2025-01-10 12:30:00,171.03,171.54,170.93,171.35,78955.0,171.03,171.54,170.93,171.35,78955.0
2025-01-10 12:35:00,171.3,171.55,171.04,171.42,51178.0,171.3,171.55,171.04,171.42,51178.0
2025-01-10 12:40:00,171.5,171.66,171.24,171.32,69745.0,171.5,171.66,171.24,171.32,69745.0
2025-01-10 12:45:00,171.35,171.65,171.27,171.5,24582.0,171.35,171.65,171.27,171.5,24582.0
2025-01-10 12:50:00,171.47,171.87,171.45,171.73,41227.0,171.47,171.87,171.45,171.73,41227.0
2025-01-10 12:55:00,171.76,172.33,171.61,172.15,56758.0,171.76,172.33,171.61,172.15,56758.0
2025-01-10 13:00:00,172.1,172.35,172.03,172.09,62031.0,172.1,172.35,172.03,172.09,62031.0
2025-01-10 13:05:00,172.09,172.36,171.96,172.33,53551.0,172.09,172.36,171.96,172.33,53551.0
2025-01-10 13:10:00,172.33,172.68,172.2,172.62,56913.0,172.33,172.68,172.2,172.62,56913.0
2025-01-10 13:15:00,172.62,172.96,172.38,172.82,69034.0,172.62,172.96,172.38,172.82,69034.0
2025-01-10 13:20:00,172.8,173.44,172.8,173.37,101436.0,172.8,173.44,172.8,173.37,101436.0
2025-01-10 13:25:00,173.37,173.54,173.18,173.29,138345.0,173.37,173.54,173.18,173.29,138345.0
2025-01-10 13:30:00,173.27,173.43,172.93,173.11,59458.0,173.27,173.43,172.93,173.11,59458.0
2025-01-10 13:35:00,173.08,173.28,172.94,173.27,34293.0,173.08,173.28,172.94,173.27,34293.0
2025-01-10 13:40:00,173.27,173.31,172.6,172.76,53362.0,173.27,173.31,172.6,172.76,53362.0
2025-01-10 13:45:00,172.7,172.91,172.6,172.9,25961.0,172.7,172.91,172.6,172.9,25961.0
2025-01-10 13:50:00,172.88,173.01,172.55,172.72,23811.0,172.88,173.01,172.55,172.72,23811.0
2025-01-10 13:55:00,172.8,173.07,172.76,172.97,34015.0,172.8,173.07,172.76,172.97,34015.0
2025-01-10 14:00:00,172.92,172.98,172.51,172.56,30001.0,172.92,172.98,172.51,172.56,30001.0
2025-01-10 14:05:00,172.67,172.72,172.02,172.03,48729.0,172.67,172.72,172.02,172.03,48729.0
2025-01-10 14:10:00,172.06,172.4,171.89,172.29,56946.0,172.06,172.4,171.89,172.29,56946.0
2025-01-10 14:15:00,172.28,172.39,172.13,172.31,15983.0,172.28,172.39,172.13,172.31,15983.0
2025-01-10 14:20:00,172.27,172.38,172.05,172.24,38864.0,172.27,172.38,172.05,172.24,38864.0
2025-01-10 14:25:00,172.28,172.41,172.14,172.28,27401.0,172.28,172.41,172.14,172.28,27401.0
2025-01-10 14:30:00,172.24,172.36,172.07,172.26,28197.0,172.24,172.36,172.07,172.26,28197.0
2025-01-10 14:35:00,172.26,172.42,172.17,172.37,20691.0,172.26,172.42,172.17,172.37,20691.0
2025-01-10 14:40:00,172.36,172.5,172.25,172.48,23580.0,172.36,172.5,172.25,172.48,23580.0
2025-01-10 14:45:00,172.46,172.71,172.31,172.62,37362.0,172.46,172.71,172.31,172.62,37362.0
2025-01-10 14:50:00,172.63,172.88,172.62,172.8,34439.0,172.63,172.88,172.62,172.8,34439.0
2025-01-10 14:55:00,172.75,172.93,172.7,172.86,25071.0,172.75,172.93,172.7,172.86,25071.0
2025-01-10 15:00:00,172.84,172.89,172.6,172.75,37853.0,172.84,172.89,172.6,172.75,37853.0
2025-01-10 15:05:00,172.75,172.93,172.51,172.71,36210.0,172.75,172.93,172.51,172.71,36210.0
2025-01-10 15:10:00,172.66,172.68,172.32,172.37,33037.0,172.66,172.68,172.32,172.37,33037.0
2025-01-10 15:15:00,172.38,172.55,172.15,172.42,32567.0,172.38,172.55,172.15,172.42,32567.0
2025-01-10 15:20:00,172.42,172.62,172.25,172.4,67099.0,172.42,172.62,172.25,172.4,67099.0
2025-01-10 15:25:00,172.41,172.42,172.02,172.27,58714.0,172.41,172.42,172.02,172.27,58714.0
2025-01-10 15:30:00,172.27,172.28,171.93,172.13,70650.0,172.27,172.28,171.93,172.13,70650.0
2025-01-10 15:35:00,172.13,172.37,172.08,172.13,34026.0,172.13,172.37,172.08,172.13,34026.0
2025-01-10 15:40:00,172.07,172.16,171.9,171.94,47804.0,172.07,172.16,171.9,171.94,47804.0
2025-01-10 15:45:00,171.95,171.95,171.76,171.78,60956.0,171.95,171.95,171.76,171.78,60956.0
2025-01-10 15:50:00,171.78,172.38,171.66,171.93,116467.0,171.78,172.38,171.66,171.93,116467.0
2025-01-10 15:55:00,171.91,172.09,171.5,171.97,270687.0,171.91,172.09,171.5,171.97,270687.0
2025-01-13 09:30:00,171.18,171.81,170.88,170.88,110454.0,171.18,171.81,170.88,170.88,110454.0
2025-01-13 09:35:00,170.95,171.48,170.59,171.22,72584.0,170.95,171.48,170.59,171.22,72584.0
2025-01-13 09:40:00,171.22,172.14,171.22,171.81,59797.0,171.22,172.14,171.22,171.81,59797.0
2025-01-13 09:45:00,171.81,172.15,171.4,172.15,44319.0,171.81,172.15,171.4,172.15,44319.0
2025-01-13 09:50:00,172.12,172.2,171.63,171.83,60096.0,172.12,172.2,171.63,171.83,60096.0
2025-01-13 09:55:00,171.83,172.47,171.8,172.3,48374.0,171.83,172.47,171.8,172.3,48374.0
2025-01-13 10:00:00,172.3,172.45,172.04,172.1,68388.0,172.3,172.45,172.04,172.1,68388.0
2025-01-13 10:05:00,172.1,172.5,172.06,172.1,48753.0,172.1,172.5,172.06,172.1,48753.0
2025-01-13 10:10:00,172.07,172.17,171.26,171.55,64022.0,172.07,172.17,171.26,171.55,64022.0
2025-01-13 10:15:00,171.54,172.14,171.5,172.0,32546.0,171.54,172.14,171.5,172.0,32546.0
2025-01-13 10:20:00,172.09,172.09,171.05,171.19,38336.0,172.09,172.09,171.05,171.19,38336.0
2025-01-13 10:25:00,171.19,171.19,170.42,170.57,84424.0,171.19,171.19,170.42,170.57,84424.0
2025-01-13 10:30:00,170.47,171.28,170.47,170.74,47927.0,170.47,171.28,170.47,170.74,47927.0
2025-01-13 10:35:00,170.81,171.18,170.61,171.16,64781.0,170.81,171.18,170.61,171.16,64781.0
2025-01-13 10:40:00,171.11,171.6,171.04,171.26,63327.0,171.11,171.6,171.04,171.26,63327.0
2025-01-13 10:45:00,171.15,171.33,170.69,170.74,47493.0,171.15,171.33,170.69,170.74,47493.0
2025-01-13 10:50:00,170.71,170.83,170.31,170.45,79205.0,170.71,170.83,170.31,170.45,79205.0
2025-01-13 10:55:00,170.46,171.0,170.32,170.89,57124.0,170.46,171.0,170.32,170.89,57124.0
2025-01-13 11:00:00,170.98,171.31,170.9,170.92,31055.0,170.98,171.31,170.9,170.92,31055.0
2025-01-13 11:05:00,171.0,171.28,170.92,171.12,38039.0,171.0,171.28,170.92,171.12,38039.0
2025-01-13 11:10:00,171.22,171.36,170.8,170.97,42267.0,171.22,171.36,170.8,170.97,42267.0
2025-01-13 11:15:00,170.97,170.98,170.68,170.76,38615.0,170.97,170.98,170.68,170.76,38615.0
2025-01-13 11:20:00,170.82,171.2,170.61,171.1,38168.0,170.82,171.2,170.61,171.1,38168.0
2025-01-13 11:25:00,171.14,171.33,170.59,170.66,163721.0,171.14,171.33,170.59,170.66,163721.0
2025-01-13 11:30:00,170.67,170.73,170.2,170.47,59970.0,170.67,170.73,170.2,170.47,59970.0
2025-01-13 11:35:00,170.46,170.61,169.37,169.4,100842.0,170.46,170.61,169.37,169.4,100842.0
2025-01-13 11:40:00,169.41,169.67,169.26,169.35,83891.0,169.41,169.67,169.26,169.35,83891.0
2025-01-13 11:45:00,169.35,169.51,169.13,169.18,60554.0,169.35,169.51,169.13,169.18,60554.0
2025-01-13 11:50:00,169.19,169.2,168.65,168.74,102583.0,169.19,169.2,168.65,168.74,102583.0
2025-01-13 11:55:00,168.75,168.76,167.91,168.03,110290.0,168.75,168.76,167.91,168.03,110290.0
2025-01-13 12:00:00,168.03,168.55,167.95,168.36,96526.0,168.03,168.55,167.95,168.36,96526.0
2025-01-13 12:05:00,168.36,168.96,168.25,168.94,60792.0,168.36,168.96,168.25,168.94,60792.0
2025-01-13 12:10:00,168.89,169.57,168.83,169.48,58137.0,168.89,169.57,168.83,169.48,58137.0
2025-01-13 12:15:00,169.55,169.66,169.25,169.42,33334.0,169.55,169.66,169.25,169.42,33334.0
2025-01-13 12:20:00,169.45,169.57,169.22,169.41,35885.0,169.45,169.57,169.22,169.41,35885.0
2025-01-13 12:25:00,169.3,169.72,169.29,169.58,22343.0,169.3,169.72,169.29,169.58,22343.0
2025-01-13 12:30:00,169.53,169.84,169.42,169.54,20034.0,169.53,169.84,169.42,169.54,20034.0
2025-01-13 12:35:00,169.48,169.7,169.42,169.7,18450.0,169.48,169.7,169.42,169.7,18450.0
2025-01-13 12:40:00,169.66,169.86,169.61,169.81,14508.0,169.66,169.86,169.61,169.81,14508.0
2025-01-13 12:45:00,169.87,170.0,169.73,169.83,54810.0,169.87,170.0,169.73,169.83,54810.0
2025-01-13 12:50:00,169.83,169.9,169.5,169.62,33897.0,169.83,169.9,169.5,169.62,33897.0
2025-01-13 12:55:00,169.59,170.0,169.51,169.89,31080.0,169.59,170.0,169.51,169.89,31080.0
2025-01-13 13:00:00,169.84,170.0,169.68,169.72,24971.0,169.84,170.0,169.68,169.72,24971.0
2025-01-13 13:05:00,169.74,169.97,169.67,169.84,14809.0,169.74,169.97,169.67,169.84,14809.0
2025-01-13 13:10:00,169.83,169.93,169.63,169.75,13786.0,169.83,169.93,169.63,169.75,13786.0
2025-01-13 13:15:00,169.68,169.75,169.58,169.73,15469.0,169.68,169.75,169.58,169.73,15469.0
2025-01-13 13:20:00,169.67,169.79,169.65,169.78,14294.0,169.67,169.79,169.65,169.78,14294.0
2025-01-13 13:25:00,169.78,169.78,169.43,169.64,34103.0,169.78,169.78,169.43,169.64,34103.0
2025-01-13 13:30:00,169.64,169.9,169.54,169.84,19928.0,169.64,169.9,169.54,169.84,19928.0
2025-01-13 13:35:00,169.86,169.9,169.67,169.77,23856.0,169.86,169.9,169.67,169.77,23856.0
2025-01-13 13:40:00,169.81,170.18,169.76,170.17,50539.0,169.81,170.18,169.76,170.17,50539.0
2025-01-13 13:45:00,170.17,170.5,170.08,170.31,48830.0,170.17,170.5,170.08,170.31,48830.0
2025-01-13 13:50:00,170.26,170.27,169.8,169.91,24229.0,170.26,170.27,169.8,169.91,24229.0
2025-01-13 13:55:00,169.8,169.9,169.65,169.7,20049.0,169.8,169.9,169.65,169.7,20049.0
2025-01-13 14:00:00,169.73,169.83,169.5,169.5,23511.0,169.73,169.83,169.5,169.5,23511.0
2025-01-13 14:05:00,169.58,169.83,169.44,169.81,22613.0,169.58,169.83,169.44,169.81,22613.0
2025-01-13 14:10:00,169.83,170.21,169.78,170.02,35407.0,169.83,170.21,169.78,170.02,35407.0
2025-01-13 14:15:00,170.01,170.08,169.88,169.94,18945.0,170.01,170.08,169.88,169.94,18945.0
2025-01-13 14:20:00,169.99,170.19,169.89,169.89,28700.0,169.99,170.19,169.89,169.89,28700.0
2025-01-13 14:25:00,169.92,170.2,169.84,170.16,19911.0,169.92,170.2,169.84,170.16,19911.0
2025-01-13 14:30:00,170.12,170.13,169.82,169.92,29882.0,170.12,170.13,169.82,169.92,29882.0
2025-01-13 14:35:00,169.95,170.34,169.82,170.28,25142.0,169.95,170.34,169.82,170.28,25142.0
2025-01-13 14:40:00,170.3,170.5,170.19,170.32,29707.0,170.3,170.5,170.19,170.32,29707.0
2025-01-13 14:45:00,170.32,170.36,169.86,170.0,19385.0,170.32,170.36,169.86,170.0,19385.0
2025-01-13 14:50:00,170.01,170.02,169.66,169.93,22967.0,170.01,170.02,169.66,169.93,22967.0
2025-01-13 14:55:00,169.93,170.09,169.85,169.91,18458.0,169.93,170.09,169.85,169.91,18458.0
2025-01-13 15:00:00,169.85,169.92,169.67,169.82,23121.0,169.85,169.92,169.67,169.82,23121.0
2025-01-13 15:05:00,169.77,169.88,169.71,169.81,19722.0,169.77,169.88,169.71,169.81,19722.0
2025-01-13 15:10:00,169.81,169.9,169.71,169.72,32641.0,169.81,169.9,169.71,169.72,32641.0
2025-01-13 15:15:00,169.78,170.29,169.75,170.22,51443.0,169.78,170.29,169.75,170.22,51443.0
2025-01-13 15:20:00,170.22,170.43,170.0,170.25,46262.0,170.22,170.43,170.0,170.25,46262.0
2025-01-13 15:25:00,170.23,170.41,170.12,170.35,26566.0,170.23,170.41,170.12,170.35,26566.0
2025-01-13 15:30:00,170.28,170.69,170.28,170.57,65430.0,170.28,170.69,170.28,170.57,65430.0
2025-01-13 15:35:00,170.55,170.6,170.36,170.44,34509.0,170.55,170.6,170.36,170.44,34509.0
2025-01-13 15:40:00,170.44,170.54,170.15,170.15,35099.0,170.44,170.54,170.15,170.15,35099.0
2025-01-13 15:45:00,170.15,170.48,170.14,170.28,80290.0,170.15,170.48,170.14,170.28,80290.0
2025-01-13 15:50:00,170.24,170.43,170.04,170.34,121901.0,170.24,170.43,170.04,170.34,121901.0
2025-01-13 15:55:00,170.35,170.69,170.32,170.54,259432.0,170.35,170.69,170.32,170.54,259432.0
2025-01-14 09:30:00,171.37,171.88,170.05,170.27,130263.0,171.37,171.88,170.05,170.27,130263.0
2025-01-14 09:35:00,170.31,170.36,169.75,169.96,75995.0,170.31,170.36,169.75,169.96,75995.0
2025-01-14 09:40:00,169.9,169.98,169.44,169.63,101154.0,169.9,169.98,169.44,169.63,101154.0
2025-01-14 09:45:00,169.64,169.9,169.18,169.27,96639.0,169.64,169.9,169.18,169.27,96639.0
2025-01-14 09:50:00,169.22,169.28,168.66,169.0,133826.0,169.22,169.28,168.66,169.0,133826.0
2025-01-14 09:55:00,169.02,169.25,168.8,169.08,73561.0,169.02,169.25,168.8,169.08,73561.0
2025-01-14 10:00:00,169.06,169.62,168.62,169.58,93831.0,169.06,169.62,168.62,169.58,93831.0
2025-01-14 10:05:00,169.57,170.4,169.37,169.41,103455.0,169.57,170.4,169.37,169.41,103455.0
2025-01-14 10:10:00,169.43,169.44,168.91,168.99,35058.0,169.43,169.44,168.91,168.99,35058.0
2025-01-14 10:15:00,168.99,169.36,168.89,169.18,54662.0,168.99,169.36,168.89,169.18,54662.0
2025-01-14 10:20:00,169.11,169.15,168.62,168.78,48513.0,169.11,169.15,168.62,168.78,48513.0
2025-01-14 10:25:00,168.78,168.91,168.37,168.42,52137.0,168.78,168.91,168.37,168.42,52137.0
2025-01-14 10:30:00,168.4,168.93,168.37,168.84,55671.0,168.4,168.93,168.37,168.84,55671.0
2025-01-14 10:35:00,168.78,168.97,168.3,168.49,47544.0,168.78,168.97,168.3,168.49,47544.0
2025-01-14 10:40:00,168.59,168.83,168.53,168.72,31971.0,168.59,168.83,168.53,168.72,31971.0
2025-01-14 10:45:00,168.74,168.75,168.2,168.29,46840.0,168.74,168.75,168.2,168.29,46840.0
2025-01-14 10:50:00,168.24,168.24,167.79,168.11,99993.0,168.24,168.24,167.79,168.11,99993.0
2025-01-14 10:55:00,168.17,168.21,167.62,167.69,83721.0,168.17,168.21,167.62,167.69,83721.0
2025-01-14 11:00:00,167.61,167.72,166.62,166.74,181985.0,167.61,167.72,166.62,166.74,181985.0
2025-01-14 11:05:00,166.74,167.41,166.74,167.0,79313.0,166.74,167.41,166.74,167.0,79313.0
2025-01-14 11:10:00,166.96,167.15,166.7,167.01,103598.0,166.96,167.15,166.7,167.01,103598.0
2025-01-14 11:15:00,167.01,167.3,166.86,167.0,83605.0,167.01,167.3,166.86,167.0,83605.0
2025-01-14 11:20:00,166.99,167.12,166.62,166.73,89403.0,166.99,167.12,166.62,166.73,89403.0
2025-01-14 11:25:00,166.66,167.0,166.31,166.34,87558.0,166.66,167.0,166.31,166.34,87558.0
2025-01-14 11:30:00,166.35,166.58,166.08,166.09,77322.0,166.35,166.58,166.08,166.09,77322.0
2025-01-14 11:35:00,166.09,166.13,165.7,166.02,168819.0,166.09,166.13,165.7,166.02,168819.0
2025-01-14 11:40:00,166.0,166.02,165.56,165.6,66722.0,166.0,166.02,165.56,165.6,66722.0
2025-01-14 11:45:00,165.65,165.79,165.32,165.4,87917.0,165.65,165.79,165.32,165.4,87917.0
2025-01-14 11:50:00,165.43,166.06,165.32,166.06,110334.0,165.43,166.06,165.32,166.06,110334.0
2025-01-14 11:55:00,166.06,166.24,165.5,165.77,93854.0,166.06,166.24,165.5,165.77,93854.0
2025-01-14 12:00:00,165.77,165.8,165.55,165.62,44289.0,165.77,165.8,165.55,165.62,44289.0
2025-01-14 12:05:00,165.62,166.04,165.53,165.84,39765.0,165.62,166.04,165.53,165.84,39765.0
2025-01-14 12:10:00,165.84,165.87,165.49,165.61,44736.0,165.84,165.87,165.49,165.61,44736.0
2025-01-14 12:15:00,165.65,165.69,165.27,165.28,44961.0,165.65,165.69,165.27,165.28,44961.0
2025-01-14 12:20:00,165.3,165.32,164.62,164.83,158717.0,165.3,165.32,164.62,164.83,158717.0
2025-01-14 12:25:00,164.84,165.23,164.83,165.07,68026.0,164.84,165.23,164.83,165.07,68026.0
2025-01-14 12:30:00,164.99,165.01,164.77,164.85,50970.0,164.99,165.01,164.77,164.85,50970.0
2025-01-14 12:35:00,164.86,165.27,164.8,165.27,45061.0,164.86,165.27,164.8,165.27,45061.0
2025-01-14 12:40:00,165.26,165.43,165.13,165.31,50381.0,165.26,165.43,165.13,165.31,50381.0
2025-01-14 12:45:00,165.32,165.65,165.23,165.63,95934.0,165.32,165.65,165.23,165.63,95934.0
2025-01-14 12:50:00,165.68,165.97,165.5,165.95,64332.0,165.68,165.97,165.5,165.95,64332.0
2025-01-14 12:55:00,165.93,166.2,165.87,166.17,70770.0,165.93,166.2,165.87,166.17,70770.0
2025-01-14 13:00:00,166.17,166.7,166.16,166.62,70049.0,166.17,166.7,166.16,166.62,70049.0
2025-01-14 13:05:00,166.62,166.72,166.42,166.68,46349.0,166.62,166.72,166.42,166.68,46349.0
2025-01-14 13:10:00,166.68,166.75,166.44,166.6,26758.0,166.68,166.75,166.44,166.6,26758.0
2025-01-14 13:15:00,166.53,167.17,166.51,167.02,59510.0,166.53,167.17,166.51,167.02,59510.0
2025-01-14 13:20:00,167.03,167.2,167.01,167.11,38496.0,167.03,167.2,167.01,167.11,38496.0
2025-01-14 13:25:00,167.15,167.15,167.02,167.04,32620.0,167.15,167.15,167.02,167.04,32620.0
2025-01-14 13:30:00,167.07,167.1,166.77,167.03,38847.0,167.07,167.1,166.77,167.03,38847.0
2025-01-14 13:35:00,167.04,167.21,167.0,167.03,29038.0,167.04,167.21,167.0,167.03,29038.0
2025-01-14 13:40:00,167.03,167.34,167.02,167.27,25977.0,167.03,167.34,167.02,167.27,25977.0
2025-01-14 13:45:00,167.3,167.3,167.0,167.28,24453.0,167.3,167.3,167.0,167.28,24453.0
2025-01-14 13:50:00,167.26,167.46,167.16,167.21,47924.0,167.26,167.46,167.16,167.21,47924.0
2025-01-14 13:55:00,167.22,167.48,167.15,167.41,45749.0,167.22,167.48,167.15,167.41,45749.0
2025-01-14 14:00:00,167.4,167.44,167.07,167.14,31491.0,167.4,167.44,167.07,167.14,31491.0
2025-01-14 14:05:00,167.12,167.31,167.1,167.3,26915.0,167.12,167.31,167.1,167.3,26915.0
2025-01-14 14:10:00,167.25,167.54,167.21,167.22,43382.0,167.25,167.54,167.21,167.22,43382.0
2025-01-14 14:15:00,167.22,167.45,167.11,167.43,35884.0,167.22,167.45,167.11,167.43,35884.0
2025-01-14 14:20:00,167.43,167.61,167.31,167.5,73994.0,167.43,167.61,167.31,167.5,73994.0
2025-01-14 14:25:00,167.51,167.6,167.17,167.2,59618.0,167.51,167.6,167.17,167.2,59618.0
2025-01-14 14:30:00,167.19,167.6,167.12,167.44,49242.0,167.19,167.6,167.12,167.44,49242.0
2025-01-14 14:35:00,167.41,167.51,167.34,167.39,22751.0,167.41,167.51,167.34,167.39,22751.0
2025-01-14 14:40:00,167.42,167.43,167.18,167.21,16702.0,167.42,167.43,167.18,167.21,16702.0
2025-01-14 14:45:00,167.21,167.28,167.11,167.12,40785.0,167.21,167.28,167.11,167.12,40785.0
2025-01-14 14:50:00,167.12,167.25,166.87,167.05,53696.0,167.12,167.25,166.87,167.05,53696.0
2025-01-14 14:55:00,167.05,167.1,166.4,166.49,49456.0,167.05,167.1,166.4,166.49,49456.0
2025-01-14 15:00:00,166.41,166.66,166.28,166.55,54855.0,166.41,166.66,166.28,166.55,54855.0
2025-01-14 15:05:00,166.59,166.67,166.4,166.5,48762.0,166.59,166.67,166.4,166.5,48762.0
2025-01-14 15:10:00,166.56,166.64,166.39,166.52,51205.0,166.56,166.64,166.39,166.52,51205.0
2025-01-14 15:15:00,166.56,166.95,166.5,166.9,46002.0,166.56,166.95,166.5,166.9,46002.0
2025-01-14 15:20:00,166.94,167.2,166.77,167.1,53164.0,166.94,167.2,166.77,167.1,53164.0
2025-01-14 15:25:00,167.11,167.16,166.91,167.09,39819.0,167.11,167.16,166.91,167.09,39819.0
2025-01-14 15:30:00,167.14,167.17,166.93,166.93,61543.0,167.14,167.17,166.93,166.93,61543.0
2025-01-14 15:35:00,166.95,167.49,166.94,167.23,79509.0,166.95,167.49,166.94,167.23,79509.0
2025-01-14 15:40:00,167.24,167.31,166.87,166.96,56313.0,167.24,167.31,166.87,166.96,56313.0
2025-01-14 15:45:00,167.0,167.14,166.95,167.09,62807.0,167.0,167.14,166.95,167.09,62807.0
2025-01-14 15:50:00,167.06,167.42,167.0,167.05,109449.0,167.06,167.42,167.0,167.05,109449.0
2025-01-14 15:55:00,167.05,167.26,166.94,167.02,256124.0,167.05,167.26,166.94,167.02,256124.0
2025-01-15 09:30:00,169.01,169.88,168.09,169.28,230768.0,169.01,169.88,168.09,169.28,230768.0
2025-01-15 09:35:00,169.28,169.99,168.14,168.86,136671.0,169.28,169.99,168.14,168.86,136671.0
2025-01-15 09:40:00,168.82,169.28,168.59,168.72,94788.0,168.82,169.28,168.59,168.72,94788.0
2025-01-15 09:45:00,168.82,168.9,168.33,168.61,68193.0,168.82,168.9,168.33,168.61,68193.0
2025-01-15 09:50:00,168.59,168.59,167.92,168.03,64435.0,168.59,168.59,167.92,168.03,64435.0
2025-01-15 09:55:00,168.0,168.51,167.88,168.33,99346.0,168.0,168.51,167.88,168.33,99346.0
2025-01-15 10:00:00,168.33,168.4,167.25,167.44,84475.0,168.33,168.4,167.25,167.44,84475.0
2025-01-15 10:05:00,167.39,167.75,167.25,167.54,61118.0,167.39,167.75,167.25,167.54,61118.0
2025-01-15 10:10:00,167.59,167.69,167.34,167.34,30676.0,167.59,167.69,167.34,167.34,30676.0
2025-01-15 10:15:00,167.38,167.47,167.13,167.36,50791.0,167.38,167.47,167.13,167.36,50791.0
2025-01-15 10:20:00,167.34,167.57,167.19,167.44,45427.0,167.34,167.57,167.19,167.44,45427.0
2025-01-15 10:25:00,167.43,167.47,167.2,167.35,28920.0,167.43,167.47,167.2,167.35,28920.0
2025-01-15 10:30:00,167.34,167.59,167.26,167.42,56492.0,167.34,167.59,167.26,167.42,56492.0
2025-01-15 10:35:00,167.33,167.66,166.86,167.51,72658.0,167.33,167.66,166.86,167.51,72658.0
2025-01-15 10:40:00,167.5,168.1,167.35,168.0,80264.0,167.5,168.1,167.35,168.0,80264.0
2025-01-15 10:45:00,167.98,167.98,167.32,167.39,30172.0,167.98,167.98,167.32,167.39,30172.0
2025-01-15 10:50:00,167.39,167.45,167.03,167.15,34305.0,167.39,167.45,167.03,167.15,34305.0
2025-01-15 10:55:00,167.08,167.46,167.07,167.25,55908.0,167.08,167.46,167.07,167.25,55908.0
2025-01-15 11:00:00,167.28,167.47,167.0,167.09,44808.0,167.28,167.47,167.0,167.09,44808.0
2025-01-15 11:05:00,167.17,167.3,167.0,167.19,42021.0,167.17,167.3,167.0,167.19,42021.0
2025-01-15 11:10:00,167.17,167.37,166.7,166.72,29405.0,167.17,167.37,166.7,166.72,29405.0
2025-01-15 11:15:00,166.77,166.8,166.25,166.36,85274.0,166.77,166.8,166.25,166.36,85274.0
2025-01-15 11:20:00,166.37,166.57,166.2,166.36,43811.0,166.37,166.57,166.2,166.36,43811.0
2025-01-15 11:25:00,166.37,166.55,166.21,166.55,32469.0,166.37,166.55,166.21,166.55,32469.0
2025-01-15 11:30:00,166.48,166.51,165.97,166.35,48069.0,166.48,166.51,165.97,166.35,48069.0
2025-01-15 11:35:00,166.35,166.75,166.35,166.68,31014.0,166.35,166.75,166.35,166.68,31014.0
2025-01-15 11:40:00,166.69,167.0,166.63,166.9,48879.0,166.69,167.0,166.63,166.9,48879.0
2025-01-15 11:45:00,166.93,166.97,166.47,166.56,25557.0,166.93,166.97,166.47,166.56,25557.0
2025-01-15 11:50:00,166.58,166.64,166.43,166.6,19264.0,166.58,166.64,166.43,166.6,19264.0
2025-01-15 11:55:00,166.56,166.78,166.5,166.69,42309.0,166.56,166.78,166.5,166.69,42309.0
2025-01-15 12:00:00,166.69,166.8,166.51,166.7,24226.0,166.69,166.8,166.51,166.7,24226.0
2025-01-15 12:05:00,166.7,166.89,166.64,166.65,16765.0,166.7,166.89,166.64,166.65,16765.0
2025-01-15 12:10:00,166.68,166.7,166.46,166.64,19021.0,166.68,166.7,166.46,166.64,19021.0
2025-01-15 12:15:00,166.65,166.71,166.45,166.49,22406.0,166.65,166.71,166.45,166.49,22406.0
2025-01-15 12:20:00,166.49,166.8,166.4,166.65,14726.0,166.49,166.8,166.4,166.65,14726.0
2025-01-15 12:25:00,166.69,167.03,166.65,167.03,27491.0,166.69,167.03,166.65,167.03,27491.0
2025-01-15 12:30:00,167.02,167.32,166.89,167.32,44515.0,167.02,167.32,166.89,167.32,44515.0
2025-01-15 12:35:00,167.3,167.31,167.09,167.28,25690.0,167.3,167.31,167.09,167.28,25690.0
2025-01-15 12:40:00,167.24,167.69,167.21,167.63,60818.0,167.24,167.69,167.21,167.63,60818.0
2025-01-15 12:45:00,167.63,167.68,167.36,167.44,22373.0,167.63,167.68,167.36,167.44,22373.0
2025-01-15 12:50:00,167.41,167.67,167.34,167.65,29824.0,167.41,167.67,167.34,167.65,29824.0
2025-01-15 12:55:00,167.61,167.61,166.97,166.99,24422.0,167.61,167.61,166.97,166.99,24422.0
2025-01-15 13:00:00,166.99,167.21,166.92,167.18,16691.0,166.99,167.21,166.92,167.18,16691.0
2025-01-15 13:05:00,167.18,167.2,166.9,166.93,15714.0,167.18,167.2,166.9,166.93,15714.0
2025-01-15 13:10:00,166.99,167.17,166.91,167.03,20365.0,166.99,167.17,166.91,167.03,20365.0
2025-01-15 13:15:00,167.0,167.25,166.98,167.16,24897.0,167.0,167.25,166.98,167.16,24897.0
2025-01-15 13:20:00,167.19,167.22,167.0,167.1,6871.0,167.19,167.22,167.0,167.1,6871.0
2025-01-15 13:25:00,167.08,167.23,167.03,167.11,19126.0,167.08,167.23,167.03,167.11,19126.0
2025-01-15 13:30:00,167.13,167.22,167.12,167.18,10468.0,167.13,167.22,167.12,167.18,10468.0
2025-01-15 13:35:00,167.12,167.41,167.06,167.41,31355.0,167.12,167.41,167.06,167.41,31355.0
2025-01-15 13:40:00,167.41,167.57,167.2,167.28,36956.0,167.41,167.57,167.2,167.28,36956.0
2025-01-15 13:45:00,167.27,167.53,167.27,167.53,35470.0,167.27,167.53,167.27,167.53,35470.0
2025-01-15 13:50:00,167.52,167.59,167.17,167.29,18919.0,167.52,167.59,167.17,167.29,18919.0
2025-01-15 13:55:00,167.31,167.37,167.19,167.27,14606.0,167.31,167.37,167.19,167.27,14606.0
2025-01-15 14:00:00,167.3,167.41,167.26,167.31,23456.0,167.3,167.41,167.26,167.31,23456.0
2025-01-15 14:05:00,167.34,167.34,167.09,167.09,22426.0,167.34,167.34,167.09,167.09,22426.0
2025-01-15 14:10:00,167.14,167.28,167.01,167.25,19118.0,167.14,167.28,167.01,167.25,19118.0
2025-01-15 14:15:00,167.25,167.3,167.1,167.21,15965.0,167.25,167.3,167.1,167.21,15965.0
2025-01-15 14:20:00,167.24,167.29,167.0,167.13,16963.0,167.24,167.29,167.0,167.13,16963.0
2025-01-15 14:25:00,167.15,167.22,167.06,167.11,23705.0,167.15,167.22,167.06,167.11,23705.0
2025-01-15 14:30:00,167.08,167.28,167.08,167.22,19188.0,167.08,167.28,167.08,167.22,19188.0
2025-01-15 14:35:00,167.15,167.39,167.15,167.34,22677.0,167.15,167.39,167.15,167.34,22677.0
2025-01-15 14:40:00,167.34,167.46,167.25,167.32,32247.0,167.34,167.46,167.25,167.32,32247.0
2025-01-15 14:45:00,167.29,167.45,167.24,167.4,21865.0,167.29,167.45,167.24,167.4,21865.0
2025-01-15 14:50:00,167.33,167.38,167.16,167.28,18778.0,167.33,167.38,167.16,167.28,18778.0
2025-01-15 14:55:00,167.28,167.3,167.12,167.25,32267.0,167.28,167.3,167.12,167.25,32267.0
2025-01-15 15:00:00,167.21,167.28,166.99,167.13,30231.0,167.21,167.28,166.99,167.13,30231.0
2025-01-15 15:05:00,167.1,167.26,167.08,167.23,28493.0,167.1,167.26,167.08,167.23,28493.0
2025-01-15 15:10:00,167.23,167.35,167.16,167.22,23345.0,167.23,167.35,167.16,167.22,23345.0
2025-01-15 15:15:00,167.21,167.25,167.0,167.08,40079.0,167.21,167.25,167.0,167.08,40079.0
2025-01-15 15:20:00,167.01,167.05,166.78,166.81,42963.0,167.01,167.05,166.78,166.81,42963.0
2025-01-15 15:25:00,166.84,166.96,166.78,166.83,46169.0,166.84,166.96,166.78,166.83,46169.0
2025-01-15 15:30:00,166.81,167.02,166.79,166.81,36361.0,166.81,167.02,166.79,166.81,36361.0
2025-01-15 15:35:00,166.8,166.86,166.52,166.59,70041.0,166.8,166.86,166.52,166.59,70041.0
2025-01-15 15:40:00,166.59,166.61,166.31,166.47,74306.0,166.59,166.61,166.31,166.47,74306.0
2025-01-15 15:45:00,166.46,166.53,166.37,166.48,41522.0,166.46,166.53,166.37,166.48,41522.0
2025-01-15 15:50:00,166.43,166.68,166.33,166.52,110009.0,166.43,166.68,166.33,166.52,110009.0
2025-01-15 15:55:00,166.51,166.52,166.16,166.22,233879.0,166.51,166.52,166.16,166.22,233879.0
2025-01-16 09:30:00,166.79,167.63,166.57,167.56,141758.0,166.79,167.63,166.57,167.56,141758.0
2025-01-16 09:35:00,167.63,167.72,166.91,167.5,102586.0,167.63,167.72,166.91,167.5,102586.0
2025-01-16 09:40:00,167.54,167.96,167.39,167.65,66658.0,167.54,167.96,167.39,167.65,66658.0
2025-01-16 09:45:00,167.7,167.7,167.08,167.1,48641.0,167.7,167.7,167.08,167.1,48641.0
2025-01-16 09:50:00,167.14,167.95,167.08,167.71,53851.0,167.14,167.95,167.08,167.71,53851.0
2025-01-16 09:55:00,167.75,167.79,166.75,166.81,45312.0,167.75,167.79,166.75,166.81,45312.0
2025-01-16 10:00:00,166.81,167.4,166.72,167.28,22540.0,166.81,167.4,166.72,167.28,22540.0
2025-01-16 10:05:00,167.33,168.45,167.33,168.36,79891.0,167.33,168.45,167.33,168.36,79891.0
2025-01-16 10:10:00,168.36,168.65,168.14,168.44,92095.0,168.36,168.65,168.14,168.44,92095.0
2025-01-16 10:15:00,168.35,168.8,168.34,168.7,78509.0,168.35,168.8,168.34,168.7,78509.0
2025-01-16 10:20:00,168.79,169.91,168.76,169.56,153903.0,168.79,169.91,168.76,169.56,153903.0
2025-01-16 10:25:00,169.6,170.48,169.49,170.39,199275.0,169.6,170.48,169.49,170.39,199275.0
2025-01-16 10:30:00,170.41,170.63,169.77,170.02,216784.0,170.41,170.63,169.77,170.02,216784.0
2025-01-16 10:35:00,170.02,170.02,169.36,169.72,66322.0,170.02,170.02,169.36,169.72,66322.0
2025-01-16 10:40:00,169.71,170.05,169.32,170.04,71297.0,169.71,170.05,169.32,170.04,71297.0
2025-01-16 10:45:00,169.97,170.2,169.67,169.8,57307.0,169.97,170.2,169.67,169.8,57307.0
2025-01-16 10:50:00,169.75,169.8,169.51,169.7,18372.0,169.75,169.8,169.51,169.7,18372.0
2025-01-16 10:55:00,169.65,169.88,169.4,169.87,59859.0,169.65,169.88,169.4,169.87,59859.0
2025-01-16 11:00:00,169.9,169.99,169.73,169.8,61476.0,169.9,169.99,169.73,169.8,61476.0
2025-01-16 11:05:00,169.78,169.92,169.69,169.8,27911.0,169.78,169.92,169.69,169.8,27911.0
2025-01-16 11:10:00,169.81,169.85,169.38,169.39,30806.0,169.81,169.85,169.38,169.39,30806.0
2025-01-16 11:15:00,169.45,169.51,168.9,168.94,46678.0,169.45,169.51,168.9,168.94,46678.0
2025-01-16 11:20:00,168.93,169.13,168.67,169.0,97556.0,168.93,169.13,168.67,169.0,97556.0
2025-01-16 11:25:00,168.96,169.22,168.88,169.18,17303.0,168.96,169.22,168.88,169.18,17303.0
2025-01-16 11:30:00,169.25,169.3,168.87,169.02,29225.0,169.25,169.3,168.87,169.02,29225.0
2025-01-16 11:35:00,168.95,169.26,168.9,169.18,13576.0,168.95,169.26,168.9,169.18,13576.0
2025-01-16 11:40:00,169.18,169.62,169.03,169.62,13248.0,169.18,169.62,169.03,169.62,13248.0
2025-01-16 11:45:00,169.5,169.95,169.39,169.95,39349.0,169.5,169.95,169.39,169.95,39349.0
2025-01-16 11:50:00,169.96,170.1,169.7,169.91,37604.0,169.96,170.1,169.7,169.91,37604.0
2025-01-16 11:55:00,169.95,170.0,169.65,169.75,17650.0,169.95,170.0,169.65,169.75,17650.0
2025-01-16 12:00:00,169.74,169.97,169.73,169.83,26741.0,169.74,169.97,169.73,169.83,26741.0
2025-01-16 12:05:00,169.86,170.28,169.86,170.05,60136.0,169.86,170.28,169.86,170.05,60136.0
2025-01-16 12:10:00,170.04,170.13,169.94,169.95,29307.0,170.04,170.13,169.94,169.95,29307.0
2025-01-16 12:15:00,169.95,170.18,169.84,170.12,64479.0,169.95,170.18,169.84,170.12,64479.0
2025-01-16 12:20:00,170.12,170.4,170.09,170.35,41060.0,170.12,170.4,170.09,170.35,41060.0
2025-01-16 12:25:00,170.37,170.64,170.27,170.41,54598.0,170.37,170.64,170.27,170.41,54598.0
2025-01-16 12:30:00,170.39,170.39,169.87,169.95,27701.0,170.39,170.39,169.87,169.95,27701.0
2025-01-16 12:35:00,169.96,170.0,169.61,169.96,169575.0,169.96,170.0,169.61,169.96,169575.0
2025-01-16 12:40:00,169.83,169.91,169.7,169.8,15995.0,169.83,169.91,169.7,169.8,15995.0
2025-01-16 12:45:00,169.81,169.91,169.58,169.64,151135.0,169.81,169.91,169.58,169.64,151135.0
2025-01-16 12:50:00,169.59,169.61,169.33,169.48,20152.0,169.59,169.61,169.33,169.48,20152.0
2025-01-16 12:55:00,169.6,169.98,169.54,169.81,18645.0,169.6,169.98,169.54,169.81,18645.0
2025-01-16 13:00:00,169.82,169.95,169.76,169.83,17528.0,169.82,169.95,169.76,169.83,17528.0
2025-01-16 13:05:00,169.79,169.86,169.47,169.75,27637.0,169.79,169.86,169.47,169.75,27637.0
2025-01-16 13:10:00,169.75,169.96,169.68,169.78,25021.0,169.75,169.96,169.68,169.78,25021.0
2025-01-16 13:15:00,169.81,169.9,169.74,169.9,34150.0,169.81,169.9,169.74,169.9,34150.0
2025-01-16 13:20:00,169.9,170.0,169.84,169.93,19145.0,169.9,170.0,169.84,169.93,19145.0
2025-01-16 13:25:00,169.95,170.05,169.7,169.73,21075.0,169.95,170.05,169.7,169.73,21075.0
2025-01-16 13:30:00,169.72,169.83,169.41,169.43,30985.0,169.72,169.83,169.41,169.43,30985.0
2025-01-16 13:35:00,169.41,169.5,169.01,169.14,25390.0,169.41,169.5,169.01,169.14,25390.0
2025-01-16 13:40:00,169.13,169.18,168.84,169.02,36447.0,169.13,169.18,168.84,169.02,36447.0
2025-01-16 13:45:00,169.01,169.01,168.5,168.77,35592.0,169.01,169.01,168.5,168.77,35592.0
2025-01-16 13:50:00,168.82,169.0,168.75,168.96,23876.0,168.82,169.0,168.75,168.96,23876.0
2025-01-16 13:55:00,168.99,169.04,168.78,169.0,28636.0,168.99,169.04,168.78,169.0,28636.0
2025-01-16 14:00:00,169.0,169.14,168.8,169.13,16431.0,169.0,169.14,168.8,169.13,16431.0
2025-01-16 14:05:00,169.17,169.23,168.88,168.96,35003.0,169.17,169.23,168.88,168.96,35003.0
2025-01-16 14:10:00,168.96,169.15,168.9,169.11,17989.0,168.96,169.15,168.9,169.11,17989.0
2025-01-16 14:15:00,169.13,169.21,169.09,169.21,10608.0,169.13,169.21,169.09,169.21,10608.0
2025-01-16 14:20:00,169.24,169.28,168.9,168.93,23689.0,169.24,169.28,168.9,168.93,23689.0
2025-01-16 14:25:00,168.93,169.24,168.92,169.21,13143.0,168.93,169.24,168.92,169.21,13143.0
2025-01-16 14:30:00,169.22,169.25,169.06,169.12,10443.0,169.22,169.25,169.06,169.12,10443.0
2025-01-16 14:35:00,169.13,169.35,169.1,169.31,16028.0,169.13,169.35,169.1,169.31,16028.0
2025-01-16 14:40:00,169.34,169.41,169.24,169.28,24738.0,169.34,169.41,169.24,169.28,24738.0
2025-01-16 14:45:00,169.28,169.35,169.19,169.19,10998.0,169.28,169.35,169.19,169.19,10998.0
2025-01-16 14:50:00,169.16,169.3,169.14,169.27,12838.0,169.16,169.3,169.14,169.27,12838.0
2025-01-16 14:55:00,169.27,169.33,169.13,169.13,13279.0,169.27,169.33,169.13,169.13,13279.0
2025-01-16 15:00:00,169.14,169.15,168.99,169.09,7141.0,169.14,169.15,168.99,169.09,7141.0
2025-01-16 15:05:00,169.11,169.18,169.08,169.09,14297.0,169.11,169.18,169.08,169.09,14297.0
2025-01-16 15:10:00,169.07,169.18,169.02,169.16,10771.0,169.07,169.18,169.02,169.16,10771.0
2025-01-16 15:15:00,169.18,169.28,169.11,169.13,21865.0,169.18,169.28,169.11,169.13,21865.0
2025-01-16 15:20:00,169.1,169.18,168.94,169.02,32734.0,169.1,169.18,168.94,169.02,32734.0
2025-01-16 15:25:00,168.98,169.15,168.93,168.94,25418.0,168.98,169.15,168.93,168.94,25418.0
2025-01-16 15:30:00,168.93,169.12,168.93,169.09,19559.0,168.93,169.12,168.93,169.09,19559.0
2025-01-16 15:35:00,169.1,169.16,168.86,168.95,21322.0,169.1,169.16,168.86,168.95,21322.0
2025-01-16 15:40:00,168.93,169.22,168.9,169.16,24895.0,168.93,169.22,168.9,169.16,24895.0
2025-01-16 15:45:00,169.15,169.21,169.0,169.15,43536.0,169.15,169.21,169.0,169.15,43536.0
2025-01-16 15:50:00,169.14,169.53,169.14,169.45,61204.0,169.14,169.53,169.14,169.45,61204.0
2025-01-16 15:55:00,169.44,169.46,168.77,168.92,180564.0,169.44,169.46,168.77,168.92,180564.0
2025-01-17 09:30:00,169.8,170.5,169.45,170.24,591601.0,169.8,170.5,169.45,170.24,591601.0
2025-01-17 09:35:00,170.22,171.22,170.22,170.96,110667.0,170.22,171.22,170.22,170.96,110667.0
2025-01-17 09:40:00,170.82,171.3,170.65,171.22,98285.0,170.82,171.3,170.65,171.22,98285.0
2025-01-17 09:45:00,171.2,171.58,170.82,171.16,150785.0,171.2,171.58,170.82,171.16,150785.0
2025-01-17 09:50:00,171.1,171.4,171.0,171.37,48176.0,171.1,171.4,171.0,171.37,48176.0
2025-01-17 09:55:00,171.37,171.76,171.18,171.68,127006.0,171.37,171.76,171.18,171.68,127006.0
2025-01-17 10:00:00,171.74,171.75,171.23,171.5,64164.0,171.74,171.75,171.23,171.5,64164.0
2025-01-17 10:05:00,171.43,171.7,171.14,171.15,49046.0,171.43,171.7,171.14,171.15,49046.0
2025-01-17 10:10:00,171.15,171.4,170.81,171.05,38820.0,171.15,171.4,170.81,171.05,38820.0
2025-01-17 10:15:00,171.18,171.61,171.11,171.28,64848.0,171.18,171.61,171.11,171.28,64848.0
2025-01-17 10:20:00,171.39,171.39,170.65,170.9,45216.0,171.39,171.39,170.65,170.9,45216.0
2025-01-17 10:25:00,170.87,170.98,170.65,170.88,40871.0,170.87,170.98,170.65,170.88,40871.0
2025-01-17 10:30:00,170.79,171.09,170.56,171.09,47506.0,170.79,171.09,170.56,171.09,47506.0
2025-01-17 10:35:00,171.05,171.2,170.89,171.16,30653.0,171.05,171.2,170.89,171.16,30653.0
2025-01-17 10:40:00,171.17,171.28,171.04,171.15,16763.0,171.17,171.28,171.04,171.15,16763.0
2025-01-17 10:45:00,171.1,171.53,171.07,171.38,76342.0,171.1,171.53,171.07,171.38,76342.0
2025-01-17 10:50:00,171.4,171.48,171.17,171.37,17664.0,171.4,171.48,171.17,171.37,17664.0
2025-01-17 10:55:00,171.29,171.54,171.28,171.4,23923.0,171.29,171.54,171.28,171.4,23923.0
2025-01-17 11:00:00,171.39,171.57,171.36,171.56,28831.0,171.39,171.57,171.36,171.56,28831.0
2025-01-17 11:05:00,171.53,171.63,171.08,171.09,32494.0,171.53,171.63,171.08,171.09,32494.0
2025-01-17 11:10:00,171.16,171.16,170.85,170.99,27684.0,171.16,171.16,170.85,170.99,27684.0
2025-01-17 11:15:00,171.07,171.09,170.54,170.54,26027.0,171.07,171.09,170.54,170.54,26027.0
2025-01-17 11:20:00,170.6,170.84,170.47,170.61,30059.0,170.6,170.84,170.47,170.61,30059.0
2025-01-17 11:25:00,170.65,170.72,170.4,170.48,74150.0,170.65,170.72,170.4,170.48,74150.0
2025-01-17 11:30:00,170.48,170.79,170.44,170.72,25528.0,170.48,170.79,170.44,170.72,25528.0
2025-01-17 11:35:00,170.71,170.94,170.6,170.88,35907.0,170.71,170.94,170.6,170.88,35907.0
2025-01-17 11:40:00,170.86,171.25,170.85,171.21,35050.0,170.86,171.25,170.85,171.21,35050.0
2025-01-17 11:45:00,171.23,171.6,171.16,171.45,71300.0,171.23,171.6,171.16,171.45,71300.0
2025-01-17 11:50:00,171.42,171.77,171.32,171.38,128689.0,171.42,171.77,171.32,171.38,128689.0
2025-01-17 11:55:00,171.39,171.49,170.92,170.93,46963.0,171.39,171.49,170.92,170.93,46963.0
2025-01-17 12:00:00,170.96,171.19,170.84,170.99,47121.0,170.96,171.19,170.84,170.99,47121.0
2025-01-17 12:05:00,170.99,170.99,170.63,170.67,15491.0,170.99,170.99,170.63,170.67,15491.0
2025-01-17 12:10:00,170.67,170.79,170.38,170.75,37424.0,170.67,170.79,170.38,170.75,37424.0
2025-01-17 12:15:00,170.74,170.79,170.5,170.61,32838.0,170.74,170.79,170.5,170.61,32838.0
2025-01-17 12:20:00,170.62,170.62,170.3,170.45,24866.0,170.62,170.62,170.3,170.45,24866.0
2025-01-17 12:25:00,170.45,170.58,170.35,170.57,22899.0,170.45,170.58,170.35,170.57,22899.0
2025-01-17 12:30:00,170.53,170.79,170.53,170.69,26944.0,170.53,170.79,170.53,170.69,26944.0
2025-01-17 12:35:00,170.68,170.76,170.44,170.59,61116.0,170.68,170.76,170.44,170.59,61116.0
2025-01-17 12:40:00,170.56,170.62,170.38,170.44,27272.0,170.56,170.62,170.38,170.44,27272.0
2025-01-17 12:45:00,170.41,170.41,170.08,170.16,48793.0,170.41,170.41,170.08,170.16,48793.0
2025-01-17 12:50:00,170.19,170.22,169.95,170.0,38589.0,170.19,170.22,169.95,170.0,38589.0
2025-01-17 12:55:00,170.05,170.1,169.83,169.9,37759.0,170.05,170.1,169.83,169.9,37759.0
2025-01-17 13:00:00,169.91,170.14,169.88,170.08,39354.0,169.91,170.14,169.88,170.08,39354.0
2025-01-17 13:05:00,170.1,170.19,169.89,170.19,21454.0,170.1,170.19,169.89,170.19,21454.0
2025-01-17 13:10:00,170.13,170.23,170.07,170.08,16176.0,170.13,170.23,170.07,170.08,16176.0
2025-01-17 13:15:00,170.07,170.07,169.82,169.84,22115.0,170.07,170.07,169.82,169.84,22115.0
2025-01-17 13:20:00,169.88,170.05,169.85,169.91,19280.0,169.88,170.05,169.85,169.91,19280.0
2025-01-17 13:25:00,169.91,170.01,169.8,169.9,28340.0,169.91,170.01,169.8,169.9,28340.0
2025-01-17 13:30:00,169.88,169.96,169.74,169.81,32742.0,169.88,169.96,169.74,169.81,32742.0
2025-01-17 13:35:00,169.81,170.31,169.81,170.21,26923.0,169.81,170.31,169.81,170.21,26923.0
2025-01-17 13:40:00,170.26,170.4,170.23,170.34,18561.0,170.26,170.4,170.23,170.34,18561.0
2025-01-17 13:45:00,170.34,170.47,170.3,170.3,23888.0,170.34,170.47,170.3,170.3,23888.0
2025-01-17 13:50:00,170.3,170.36,170.04,170.06,42482.0,170.3,170.36,170.04,170.06,42482.0
2025-01-17 13:55:00,170.08,170.29,170.04,170.25,26541.0,170.08,170.29,170.04,170.25,26541.0
2025-01-17 14:00:00,170.24,170.27,169.9,169.9,24607.0,170.24,170.27,169.9,169.9,24607.0
2025-01-17 14:05:00,169.9,170.05,169.86,170.05,11524.0,169.9,170.05,169.86,170.05,11524.0
2025-01-17 14:10:00,169.99,170.07,169.87,170.07,19776.0,169.99,170.07,169.87,170.07,19776.0
2025-01-17 14:15:00,169.98,170.06,169.85,170.02,83328.0,169.98,170.06,169.85,170.02,83328.0
2025-01-17 14:20:00,170.02,170.28,170.02,170.2,35000.0,170.02,170.28,170.02,170.2,35000.0
2025-01-17 14:25:00,170.2,170.26,170.08,170.24,36261.0,170.2,170.26,170.08,170.24,36261.0
2025-01-17 14:30:00,170.22,170.51,170.18,170.51,27436.0,170.22,170.51,170.18,170.51,27436.0
2025-01-17 14:35:00,170.52,170.58,170.4,170.4,21325.0,170.52,170.58,170.4,170.4,21325.0
2025-01-17 14:40:00,170.4,170.49,170.19,170.36,21019.0,170.4,170.49,170.19,170.36,21019.0
2025-01-17 14:45:00,170.39,170.47,170.27,170.43,20425.0,170.39,170.47,170.27,170.43,20425.0
2025-01-17 14:50:00,170.44,170.5,170.28,170.33,17756.0,170.44,170.5,170.28,170.33,17756.0
2025-01-17 14:55:00,170.26,170.32,170.09,170.19,31257.0,170.26,170.32,170.09,170.19,31257.0
2025-01-17 15:00:00,170.14,170.18,169.93,169.94,29231.0,170.14,170.18,169.93,169.94,29231.0
2025-01-17 15:05:00,169.97,170.0,169.84,170.0,14594.0,169.97,170.0,169.84,170.0,14594.0
2025-01-17 15:10:00,170.01,170.07,169.85,170.06,39976.0,170.01,170.07,169.85,170.06,39976.0
2025-01-17 15:15:00,170.06,170.4,170.05,170.4,29915.0,170.06,170.4,170.05,170.4,29915.0
2025-01-17 15:20:00,170.36,170.49,170.2,170.24,30399.0,170.36,170.49,170.2,170.24,30399.0
2025-01-17 15:25:00,170.23,170.26,170.06,170.21,43905.0,170.23,170.26,170.06,170.21,43905.0
2025-01-17 15:30:00,170.19,170.46,170.13,170.43,52434.0,170.19,170.46,170.13,170.43,52434.0
2025-01-17 15:35:00,170.43,170.47,170.32,170.47,34593.0,170.43,170.47,170.32,170.47,34593.0
2025-01-17 15:40:00,170.48,170.81,170.41,170.74,77593.0,170.48,170.81,170.41,170.74,77593.0
2025-01-17 15:45:00,170.75,170.79,170.56,170.76,77942.0,170.75,170.79,170.56,170.76,77942.0
2025-01-17 15:50:00,170.72,171.16,170.69,171.08,111641.0,170.72,171.16,170.69,171.08,111641.0
2025-01-17 15:55:00,171.09,171.21,170.79,171.05,336750.0,171.09,171.21,170.79,171.05,336750.0
2025-01-21 09:30:00,172.38,174.5,171.93,174.1,332031.0,172.38,174.5,171.93,174.1,332031.0
2025-01-21 09:35:00,174.02,174.77,173.57,173.73,160492.0,174.02,174.77,173.57,173.73,160492.0
2025-01-21 09:40:00,173.77,175.08,173.36,174.73,208287.0,173.77,175.08,173.36,174.73,208287.0
2025-01-21 09:45:00,174.72,175.54,174.57,174.82,135514.0,174.72,175.54,174.57,174.82,135514.0
2025-01-21 09:50:00,174.82,174.97,174.11,174.34,120152.0,174.82,174.97,174.11,174.34,120152.0
2025-01-21 09:55:00,174.4,174.47,173.56,173.74,73238.0,174.4,174.47,173.56,173.74,73238.0
2025-01-21 10:00:00,173.72,174.13,173.3,173.42,103447.0,173.72,174.13,173.3,173.42,103447.0
2025-01-21 10:05:00,173.45,173.58,173.15,173.46,80957.0,173.45,173.58,173.15,173.46,80957.0
2025-01-21 10:10:00,173.49,173.96,173.18,173.73,54627.0,173.49,173.96,173.18,173.73,54627.0
2025-01-21 10:15:00,173.88,174.8,173.79,174.63,88467.0,173.88,174.8,173.79,174.63,88467.0
2025-01-21 10:20:00,174.69,175.15,174.65,174.92,102101.0,174.69,175.15,174.65,174.92,102101.0
2025-01-21 10:25:00,174.93,175.28,174.91,175.19,69700.0,174.93,175.28,174.91,175.19,69700.0
2025-01-21 10:30:00,175.15,175.54,175.1,175.17,92820.0,175.15,175.54,175.1,175.17,92820.0
2025-01-21 10:35:00,175.19,175.51,175.05,175.22,60259.0,175.19,175.51,175.05,175.22,60259.0
2025-01-21 10:40:00,175.2,175.68,175.08,175.33,131752.0,175.2,175.68,175.08,175.33,131752.0
2025-01-21 10:45:00,175.36,175.55,174.77,175.26,83785.0,175.36,175.55,174.77,175.26,83785.0
2025-01-21 10:50:00,175.26,175.44,175.04,175.41,49860.0,175.26,175.44,175.04,175.41,49860.0
2025-01-21 10:55:00,175.4,175.53,175.25,175.34,52305.0,175.4,175.53,175.25,175.34,52305.0
2025-01-21 11:00:00,175.36,175.84,175.32,175.49,117154.0,175.36,175.84,175.32,175.49,117154.0
2025-01-21 11:05:00,175.52,175.86,175.47,175.69,68319.0,175.52,175.86,175.47,175.69,68319.0
2025-01-21 11:10:00,175.69,175.96,175.57,175.89,91174.0,175.69,175.96,175.57,175.89,91174.0
2025-01-21 11:15:00,175.87,176.27,175.78,176.13,165408.0,175.87,176.27,175.78,176.13,165408.0
2025-01-21 11:20:00,176.16,176.16,175.8,176.12,71309.0,176.16,176.16,175.8,176.12,71309.0
2025-01-21 11:25:00,176.09,176.63,176.08,176.47,101491.0,176.09,176.63,176.08,176.47,101491.0
2025-01-21 11:30:00,176.43,176.5,176.1,176.19,79550.0,176.43,176.5,176.1,176.19,79550.0
2025-01-21 11:35:00,176.23,176.57,176.21,176.32,93563.0,176.23,176.57,176.21,176.32,93563.0
2025-01-21 11:40:00,176.38,177.09,176.3,176.36,204769.0,176.38,177.09,176.3,176.36,204769.0
2025-01-21 11:45:00,176.39,176.88,176.38,176.57,78166.0,176.39,176.88,176.38,176.57,78166.0
2025-01-21 11:50:00,176.54,176.79,176.47,176.7,68525.0,176.54,176.79,176.47,176.7,68525.0
2025-01-21 11:55:00,176.7,176.84,176.41,176.64,68044.0,176.7,176.84,176.41,176.64,68044.0
2025-01-21 12:00:00,176.65,176.72,176.31,176.46,40638.0,176.65,176.72,176.31,176.46,40638.0
2025-01-21 12:05:00,176.45,176.68,176.28,176.34,34465.0,176.45,176.68,176.28,176.34,34465.0
2025-01-21 12:10:00,176.35,176.36,176.09,176.11,45679.0,176.35,176.36,176.09,176.11,45679.0
2025-01-21 12:15:00,176.1,176.39,176.0,176.31,48412.0,176.1,176.39,176.0,176.31,48412.0
2025-01-21 12:20:00,176.34,176.35,176.11,176.28,21279.0,176.34,176.35,176.11,176.28,21279.0
2025-01-21 12:25:00,176.28,176.37,176.04,176.08,29393.0,176.28,176.37,176.04,176.08,29393.0
2025-01-21 12:30:00,176.08,176.35,176.03,176.35,26157.0,176.08,176.35,176.03,176.35,26157.0
2025-01-21 12:35:00,176.32,176.35,175.96,176.16,51042.0,176.32,176.35,175.96,176.16,51042.0
2025-01-21 12:40:00,176.15,176.36,176.09,176.15,31110.0,176.15,176.36,176.09,176.15,31110.0
2025-01-21 12:45:00,176.15,176.34,176.1,176.31,48734.0,176.15,176.34,176.1,176.31,48734.0
2025-01-21 12:50:00,176.31,176.4,176.22,176.3,54140.0,176.31,176.4,176.22,176.3,54140.0
2025-01-21 12:55:00,176.29,176.32,176.14,176.22,20267.0,176.29,176.32,176.14,176.22,20267.0
2025-01-21 13:00:00,176.2,176.23,175.91,176.12,39673.0,176.2,176.23,175.91,176.12,39673.0
2025-01-21 13:05:00,176.12,176.16,175.93,176.03,23024.0,176.12,176.16,175.93,176.03,23024.0
2025-01-21 13:10:00,176.06,176.37,176.01,176.17,115035.0,176.06,176.37,176.01,176.17,115035.0
2025-01-21 13:15:00,176.14,176.32,176.13,176.19,16569.0,176.14,176.32,176.13,176.19,16569.0
2025-01-21 13:20:00,176.17,176.25,175.94,176.06,28572.0,176.17,176.25,175.94,176.06,28572.0
2025-01-21 13:25:00,176.05,176.05,175.69,175.84,35613.0,176.05,176.05,175.69,175.84,35613.0
2025-01-21 13:30:00,175.78,176.05,175.74,175.78,27724.0,175.78,176.05,175.74,175.78,27724.0
2025-01-21 13:35:00,175.77,176.0,175.62,175.65,39042.0,175.77,176.0,175.62,175.65,39042.0
2025-01-21 13:40:00,175.65,175.8,175.43,175.8,48483.0,175.65,175.8,175.43,175.8,48483.0
2025-01-21 13:45:00,175.75,175.77,175.37,175.46,30049.0,175.75,175.77,175.37,175.46,30049.0
2025-01-21 13:50:00,175.47,175.5,175.33,175.41,32814.0,175.47,175.5,175.33,175.41,32814.0
2025-01-21 13:55:00,175.4,175.48,175.3,175.4,27922.0,175.4,175.48,175.3,175.4,27922.0
2025-01-21 14:00:00,175.37,175.4,175.23,175.4,39399.0,175.37,175.4,175.23,175.4,39399.0
2025-01-21 14:05:00,175.43,175.75,175.4,175.71,14262.0,175.43,175.75,175.4,175.71,14262.0
2025-01-21 14:10:00,175.71,175.8,175.61,175.75,22526.0,175.71,175.8,175.61,175.75,22526.0
2025-01-21 14:15:00,175.77,175.83,175.63,175.65,32466.0,175.77,175.83,175.63,175.65,32466.0
2025-01-21 14:20:00,175.64,175.72,175.63,175.64,15419.0,175.64,175.72,175.63,175.64,15419.0
2025-01-21 14:25:00,175.7,175.76,175.53,175.53,30012.0,175.7,175.76,175.53,175.53,30012.0
2025-01-21 14:30:00,175.53,175.64,175.5,175.59,24941.0,175.53,175.64,175.5,175.59,24941.0
2025-01-21 14:35:00,175.56,175.81,175.51,175.58,45554.0,175.56,175.81,175.51,175.58,45554.0
2025-01-21 14:40:00,175.58,175.72,175.41,175.45,36067.0,175.58,175.72,175.41,175.45,36067.0
2025-01-21 14:45:00,175.49,175.6,175.45,175.56,24068.0,175.49,175.6,175.45,175.56,24068.0
2025-01-21 14:50:00,175.56,175.62,175.46,175.53,20133.0,175.56,175.62,175.46,175.53,20133.0
2025-01-21 14:55:00,175.56,175.81,175.56,175.64,31874.0,175.56,175.81,175.56,175.64,31874.0
2025-01-21 15:00:00,175.62,175.63,175.47,175.59,16861.0,175.62,175.63,175.47,175.59,16861.0
2025-01-21 15:05:00,175.56,175.66,175.54,175.58,26357.0,175.56,175.66,175.54,175.58,26357.0
2025-01-21 15:10:00,175.59,175.68,175.52,175.59,28767.0,175.59,175.68,175.52,175.59,28767.0
2025-01-21 15:15:00,175.58,175.95,175.58,175.75,47428.0,175.58,175.95,175.58,175.75,47428.0
2025-01-21 15:20:00,175.75,175.78,175.55,175.68,46635.0,175.75,175.78,175.55,175.68,46635.0
2025-01-21 15:25:00,175.67,175.84,175.63,175.82,23145.0,175.67,175.84,175.63,175.82,23145.0
2025-01-21 15:30:00,175.82,175.83,175.57,175.66,51609.0,175.82,175.83,175.57,175.66,51609.0
2025-01-21 15:35:00,175.66,175.91,175.62,175.81,56645.0,175.66,175.91,175.62,175.81,56645.0
2025-01-21 15:40:00,175.81,175.98,175.78,175.87,52169.0,175.81,175.98,175.78,175.87,52169.0
2025-01-21 15:45:00,175.85,176.19,175.8,176.08,100292.0,175.85,176.19,175.8,176.08,100292.0
2025-01-21 15:50:00,176.07,176.17,175.72,175.74,115368.0,176.07,176.17,175.72,175.74,115368.0
2025-01-21 15:55:00,175.73,175.97,175.48,175.51,279861.0,175.73,175.97,175.48,175.51,279861.0
2025-01-22 09:30:00,175.29,175.94,175.11,175.54,125998.0,175.29,175.94,175.11,175.54,125998.0
2025-01-22 09:35:00,175.54,175.69,174.36,174.52,93342.0,175.54,175.69,174.36,174.52,93342.0
2025-01-22 09:40:00,174.48,174.84,174.25,174.83,63438.0,174.48,174.84,174.25,174.83,63438.0
2025-01-22 09:45:00,174.9,174.91,173.88,174.81,170371.0,174.9,174.91,173.88,174.81,170371.0
2025-01-22 09:50:00,174.76,174.87,174.07,174.56,91769.0,174.76,174.87,174.07,174.56,91769.0
2025-01-22 09:55:00,174.55,174.75,173.95,174.42,95139.0,174.55,174.75,173.95,174.42,95139.0
2025-01-22 10:00:00,174.49,174.6,173.88,174.26,88733.0,174.49,174.6,173.88,174.26,88733.0
2025-01-22 10:05:00,174.22,174.91,174.19,174.91,51173.0,174.22,174.91,174.19,174.91,51173.0
2025-01-22 10:10:00,174.96,175.23,174.58,175.06,87325.0,174.96,175.23,174.58,175.06,87325.0
2025-01-22 10:15:00,175.09,175.59,174.98,175.14,65252.0,175.09,175.59,174.98,175.14,65252.0
2025-01-22 10:20:00,175.19,175.19,174.65,174.88,36023.0,175.19,175.19,174.65,174.88,36023.0
2025-01-22 10:25:00,174.85,175.39,174.72,175.1,48241.0,174.85,175.39,174.72,175.1,48241.0
2025-01-22 10:30:00,175.12,175.29,174.85,175.29,26206.0,175.12,175.29,174.85,175.29,26206.0
2025-01-22 10:35:00,175.25,175.93,175.1,175.65,69839.0,175.25,175.93,175.1,175.65,69839.0
2025-01-22 10:40:00,175.65,175.74,175.19,175.38,53135.0,175.65,175.74,175.19,175.38,53135.0
2025-01-22 10:45:00,175.41,175.63,175.18,175.55,28698.0,175.41,175.63,175.18,175.55,28698.0
2025-01-22 10:50:00,175.48,175.58,175.04,175.18,44213.0,175.48,175.58,175.04,175.18,44213.0
2025-01-22 10:55:00,175.2,175.32,174.79,175.2,53145.0,175.2,175.32,174.79,175.2,53145.0
2025-01-22 11:00:00,175.24,175.4,175.05,175.35,41244.0,175.24,175.4,175.05,175.35,41244.0
2025-01-22 11:05:00,175.36,175.8,175.28,175.65,35310.0,175.36,175.8,175.28,175.65,35310.0
2025-01-22 11:10:00,175.56,175.61,175.4,175.55,45996.0,175.56,175.61,175.4,175.55,45996.0
2025-01-22 11:15:00,175.51,175.7,175.29,175.7,37701.0,175.51,175.7,175.29,175.7,37701.0
2025-01-22 11:20:00,175.63,175.7,175.37,175.7,35623.0,175.63,175.7,175.37,175.7,35623.0
2025-01-22 11:25:00,175.66,175.98,175.6,175.88,67233.0,175.66,175.98,175.6,175.88,67233.0
2025-01-22 11:30:00,175.83,176.23,175.63,175.72,55129.0,175.83,176.23,175.63,175.72,55129.0
2025-01-22 11:35:00,175.72,175.81,175.28,175.41,37712.0,175.72,175.81,175.28,175.41,37712.0
2025-01-22 11:40:00,175.45,175.83,175.45,175.74,21593.0,175.45,175.83,175.45,175.74,21593.0
2025-01-22 11:45:00,175.8,175.95,175.65,175.86,16233.0,175.8,175.95,175.65,175.86,16233.0
2025-01-22 11:50:00,175.87,175.95,175.73,175.83,21626.0,175.87,175.95,175.73,175.83,21626.0
2025-01-22 11:55:00,175.83,175.96,175.73,175.73,29963.0,175.83,175.96,175.73,175.73,29963.0
2025-01-22 12:00:00,175.74,175.81,175.56,175.68,15160.0,175.74,175.81,175.56,175.68,15160.0
2025-01-22 12:05:00,175.66,175.68,175.35,175.4,10765.0,175.66,175.68,175.35,175.4,10765.0
2025-01-22 12:10:00,175.41,175.51,175.21,175.31,27340.0,175.41,175.51,175.21,175.31,27340.0
2025-01-22 12:15:00,175.31,175.39,175.17,175.19,10747.0,175.31,175.39,175.17,175.19,10747.0
2025-01-22 12:20:00,175.19,175.39,175.05,175.11,19928.0,175.19,175.39,175.05,175.11,19928.0
2025-01-22 12:25:00,175.11,175.16,174.98,175.09,33052.0,175.11,175.16,174.98,175.09,33052.0
2025-01-22 12:30:00,175.1,175.38,175.03,175.28,18089.0,175.1,175.38,175.03,175.28,18089.0
2025-01-22 12:35:00,175.28,175.39,175.28,175.35,13919.0,175.28,175.39,175.28,175.35,13919.0
2025-01-22 12:40:00,175.39,175.39,175.24,175.24,5807.0,175.39,175.39,175.24,175.24,5807.0
2025-01-22 12:45:00,175.23,175.31,175.13,175.16,25755.0,175.23,175.31,175.13,175.16,25755.0
2025-01-22 12:50:00,175.13,175.24,175.0,175.14,20413.0,175.13,175.24,175.0,175.14,20413.0
2025-01-22 12:55:00,175.14,175.16,174.81,175.03,43598.0,175.14,175.16,174.81,175.03,43598.0
2025-01-22 13:00:00,175.01,175.06,174.75,175.02,40276.0,175.01,175.06,174.75,175.02,40276.0
2025-01-22 13:05:00,175.02,175.2,175.01,175.2,10599.0,175.02,175.2,175.01,175.2,10599.0
2025-01-22 13:10:00,175.13,175.25,175.11,175.15,14828.0,175.13,175.25,175.11,175.15,14828.0
2025-01-22 13:15:00,175.19,175.36,175.16,175.34,13563.0,175.19,175.36,175.16,175.34,13563.0
2025-01-22 13:20:00,175.34,175.38,175.18,175.29,14590.0,175.34,175.38,175.18,175.29,14590.0
2025-01-22 13:25:00,175.21,175.29,175.05,175.15,10690.0,175.21,175.29,175.05,175.15,10690.0
2025-01-22 13:30:00,175.2,175.24,175.11,175.19,9639.0,175.2,175.24,175.11,175.19,9639.0
2025-01-22 13:35:00,175.2,175.28,175.18,175.28,16135.0,175.2,175.28,175.18,175.28,16135.0
2025-01-22 13:40:00,175.25,175.3,175.12,175.21,15313.0,175.25,175.3,175.12,175.21,15313.0
2025-01-22 13:45:00,175.17,175.22,174.97,175.0,16166.0,175.17,175.22,174.97,175.0,16166.0
2025-01-22 13:50:00,175.0,175.04,174.71,174.83,17922.0,175.0,175.04,174.71,174.83,17922.0
2025-01-22 13:55:00,174.81,174.83,174.56,174.62,21495.0,174.81,174.83,174.56,174.62,21495.0
2025-01-22 14:00:00,174.59,174.64,174.33,174.47,25993.0,174.59,174.64,174.33,174.47,25993.0
2025-01-22 14:05:00,174.46,174.53,174.41,174.44,14087.0,174.46,174.53,174.41,174.44,14087.0
2025-01-22 14:10:00,174.44,174.55,174.44,174.55,14741.0,174.44,174.55,174.44,174.55,14741.0
2025-01-22 14:15:00,174.52,174.53,174.41,174.46,18881.0,174.52,174.53,174.41,174.46,18881.0
2025-01-22 14:20:00,174.46,174.69,174.43,174.56,24693.0,174.46,174.69,174.43,174.56,24693.0
2025-01-22 14:25:00,174.59,174.73,174.5,174.56,20484.0,174.59,174.73,174.5,174.56,20484.0
2025-01-22 14:30:00,174.57,174.83,174.45,174.78,20388.0,174.57,174.83,174.45,174.78,20388.0
2025-01-22 14:35:00,174.78,174.94,174.75,174.93,24191.0,174.78,174.94,174.75,174.93,24191.0
2025-01-22 14:40:00,174.94,174.98,174.76,174.9,19500.0,174.94,174.98,174.76,174.9,19500.0
2025-01-22 14:45:00,174.89,174.91,174.67,174.77,11458.0,174.89,174.91,174.67,174.77,11458.0
2025-01-22 14:50:00,174.75,174.81,174.72,174.78,11365.0,174.75,174.81,174.72,174.78,11365.0
2025-01-22 14:55:00,174.78,174.88,174.75,174.88,10148.0,174.78,174.88,174.75,174.88,10148.0
2025-01-22 15:00:00,174.88,174.88,174.67,174.77,14070.0,174.88,174.88,174.67,174.77,14070.0
2025-01-22 15:05:00,174.77,175.01,174.75,175.01,27453.0,174.77,175.01,174.75,175.01,27453.0
2025-01-22 15:10:00,175.01,175.12,174.93,174.94,38157.0,175.01,175.12,174.93,174.94,38157.0
2025-01-22 15:15:00,174.92,174.98,174.73,174.8,21680.0,174.92,174.98,174.73,174.8,21680.0
2025-01-22 15:20:00,174.81,174.81,174.69,174.78,12921.0,174.81,174.81,174.69,174.78,12921.0
2025-01-22 15:25:00,174.78,174.8,174.57,174.59,42583.0,174.78,174.8,174.57,174.59,42583.0
2025-01-22 15:30:00,174.58,174.83,174.51,174.81,23742.0,174.58,174.83,174.51,174.81,23742.0
2025-01-22 15:35:00,174.78,174.84,174.53,174.63,27530.0,174.78,174.84,174.53,174.63,27530.0
2025-01-22 15:40:00,174.63,174.88,174.49,174.86,49638.0,174.63,174.88,174.49,174.86,49638.0
2025-01-22 15:45:00,174.88,174.99,174.86,174.94,29517.0,174.88,174.99,174.86,174.94,29517.0
2025-01-22 15:50:00,174.94,175.07,174.82,174.92,47812.0,174.94,175.07,174.82,174.92,47812.0
2025-01-22 15:55:00,174.89,174.98,174.76,174.8,185327.0,174.89,174.98,174.76,174.8,185327.0
2025-01-23 09:30:00,174.01,175.11,173.75,175.0,134410.0,174.01,175.11,173.75,175.0,134410.0
2025-01-23 09:35:00,174.9,175.5,174.64,174.95,56177.0,174.9,175.5,174.64,174.95,56177.0
2025-01-23 09:40:00,174.93,175.28,174.76,175.1,40740.0,174.93,175.28,174.76,175.1,40740.0
2025-01-23 09:45:00,175.1,175.74,175.09,175.3,89748.0,175.1,175.74,175.09,175.3,89748.0
2025-01-23 09:50:00,175.34,175.47,175.18,175.31,34597.0,175.34,175.47,175.18,175.31,34597.0
2025-01-23 09:55:00,175.31,175.5,175.23,175.4,55034.0,175.31,175.5,175.23,175.4,55034.0
2025-01-23 10:00:00,175.44,175.46,175.06,175.14,59740.0,175.44,175.46,175.06,175.14,59740.0
2025-01-23 10:05:00,175.14,175.64,174.98,174.98,45444.0,175.14,175.64,174.98,174.98,45444.0
2025-01-23 10:10:00,174.94,175.17,174.75,175.0,88468.0,174.94,175.17,174.75,175.0,88468.0
2025-01-23 10:15:00,174.99,175.67,174.95,175.64,52035.0,174.99,175.67,174.95,175.64,52035.0
2025-01-23 10:20:00,175.61,175.91,175.53,175.72,52907.0,175.61,175.91,175.53,175.72,52907.0
2025-01-23 10:25:00,175.7,175.97,175.43,175.45,96048.0,175.7,175.97,175.43,175.45,96048.0
2025-01-23 10:30:00,175.44,176.19,175.42,175.82,65558.0,175.44,176.19,175.42,175.82,65558.0
2025-01-23 10:35:00,175.78,176.15,175.74,176.07,48603.0,175.78,176.15,175.74,176.07,48603.0
2025-01-23 10:40:00,176.07,176.5,175.92,176.44,67081.0,176.07,176.5,175.92,176.44,67081.0
2025-01-23 10:45:00,176.44,176.5,176.25,176.37,30514.0,176.44,176.5,176.25,176.37,30514.0
2025-01-23 10:50:00,176.34,176.54,176.16,176.26,50251.0,176.34,176.54,176.16,176.26,50251.0
2025-01-23 10:55:00,176.27,176.58,176.24,176.58,43307.0,176.27,176.58,176.24,176.58,43307.0
2025-01-23 11:00:00,176.6,176.65,176.16,176.16,37684.0,176.6,176.65,176.16,176.16,37684.0
2025-01-23 11:05:00,176.17,176.73,176.07,176.65,65033.0,176.17,176.73,176.07,176.65,65033.0
2025-01-23 11:10:00,176.71,176.8,176.2,176.6,43959.0,176.71,176.8,176.2,176.6,43959.0
2025-01-23 11:15:00,176.61,177.05,176.56,176.97,86418.0,176.61,177.05,176.56,176.97,86418.0
2025-01-23 11:20:00,176.92,177.25,176.8,177.22,69582.0,176.92,177.25,176.8,177.22,69582.0
2025-01-23 11:25:00,177.17,177.23,176.96,177.13,40081.0,177.17,177.23,176.96,177.13,40081.0
2025-01-23 11:30:00,177.16,177.42,177.05,177.41,40245.0,177.16,177.42,177.05,177.41,40245.0
2025-01-23 11:35:00,177.41,177.41,177.17,177.31,40834.0,177.41,177.41,177.17,177.31,40834.0
2025-01-23 11:40:00,177.31,177.45,177.13,177.4,39914.0,177.31,177.45,177.13,177.4,39914.0
2025-01-23 11:45:00,177.43,177.7,177.31,177.68,46772.0,177.43,177.7,177.31,177.68,46772.0
2025-01-23 11:50:00,177.64,177.7,177.28,177.6,38972.0,177.64,177.7,177.28,177.6,38972.0
2025-01-23 11:55:00,177.61,177.67,177.43,177.66,17605.0,177.61,177.67,177.43,177.66,17605.0
2025-01-23 12:00:00,177.65,177.85,177.57,177.83,46046.0,177.65,177.85,177.57,177.83,46046.0
2025-01-23 12:05:00,177.8,177.87,177.63,177.63,24443.0,177.8,177.87,177.63,177.63,24443.0
2025-01-23 12:10:00,177.69,177.85,177.61,177.78,27774.0,177.69,177.85,177.61,177.78,27774.0
2025-01-23 12:15:00,177.77,178.13,177.76,178.04,70884.0,177.77,178.13,177.76,178.04,70884.0
2025-01-23 12:20:00,178.04,178.09,177.94,178.02,37121.0,178.04,178.09,177.94,178.02,37121.0
2025-01-23 12:25:00,178.04,178.44,178.03,178.44,52089.0,178.04,178.44,178.03,178.44,52089.0
2025-01-23 12:30:00,178.45,178.67,178.21,178.27,80568.0,178.45,178.67,178.21,178.27,80568.0
2025-01-23 12:35:00,178.25,178.46,178.09,178.16,34508.0,178.25,178.46,178.09,178.16,34508.0
2025-01-23 12:40:00,178.12,178.14,177.97,178.09,36145.0,178.12,178.14,177.97,178.09,36145.0
2025-01-23 12:45:00,178.09,178.1,177.66,177.82,50947.0,178.09,178.1,177.66,177.82,50947.0
2025-01-23 12:50:00,177.8,178.0,177.64,177.66,29894.0,177.8,178.0,177.64,177.66,29894.0
2025-01-23 12:55:00,177.7,177.82,177.57,177.77,20374.0,177.7,177.82,177.57,177.77,20374.0
2025-01-23 13:00:00,177.78,177.88,177.54,177.58,26104.0,177.78,177.88,177.54,177.58,26104.0
2025-01-23 13:05:00,177.61,177.72,177.51,177.7,27722.0,177.61,177.72,177.51,177.7,27722.0
2025-01-23 13:10:00,177.67,177.91,177.61,177.86,28614.0,177.67,177.91,177.61,177.86,28614.0
2025-01-23 13:15:00,177.85,178.15,177.85,178.15,40349.0,177.85,178.15,177.85,178.15,40349.0
2025-01-23 13:20:00,178.15,178.18,177.91,178.1,38948.0,178.15,178.18,177.91,178.1,38948.0
2025-01-23 13:25:00,178.1,178.31,177.92,178.25,54167.0,178.1,178.31,177.92,178.25,54167.0
2025-01-23 13:30:00,178.25,178.33,178.16,178.29,42722.0,178.25,178.33,178.16,178.29,42722.0
2025-01-23 13:35:00,178.27,178.27,177.78,177.8,29473.0,178.27,178.27,177.78,177.8,29473.0
2025-01-23 13:40:00,177.75,177.91,177.52,177.63,23957.0,177.75,177.91,177.52,177.63,23957.0
2025-01-23 13:45:00,177.63,177.76,177.54,177.69,28083.0,177.63,177.76,177.54,177.69,28083.0
2025-01-23 13:50:00,177.71,177.92,177.66,177.71,28935.0,177.71,177.92,177.66,177.71,28935.0
2025-01-23 13:55:00,177.71,177.81,177.64,177.75,19236.0,177.71,177.81,177.64,177.75,19236.0
2025-01-23 14:00:00,177.71,178.07,177.69,178.07,27388.0,177.71,178.07,177.69,178.07,27388.0
2025-01-23 14:05:00,178.03,178.16,177.87,178.16,29084.0,178.03,178.16,177.87,178.16,29084.0
2025-01-23 14:10:00,178.13,178.15,178.01,178.04,14485.0,178.13,178.15,178.01,178.04,14485.0
2025-01-23 14:15:00,178.04,178.1,177.9,178.07,23969.0,178.04,178.1,177.9,178.07,23969.0
2025-01-23 14:20:00,178.05,178.14,178.01,178.05,30263.0,178.05,178.14,178.01,178.05,30263.0
2025-01-23 14:25:00,178.05,178.18,177.93,178.16,33310.0,178.05,178.18,177.93,178.16,33310.0
2025-01-23 14:30:00,178.16,178.23,178.09,178.2,28271.0,178.16,178.23,178.09,178.2,28271.0
2025-01-23 14:35:00,178.17,178.34,178.16,178.23,40547.0,178.17,178.34,178.16,178.23,40547.0
2025-01-23 14:40:00,178.23,178.27,178.11,178.23,36968.0,178.23,178.27,178.11,178.23,36968.0
2025-01-23 14:45:00,178.24,178.35,178.21,178.25,33193.0,178.24,178.35,178.21,178.25,33193.0
2025-01-23 14:50:00,178.25,178.33,178.22,178.27,47231.0,178.25,178.33,178.22,178.27,47231.0
2025-01-23 14:55:00,178.25,178.32,178.2,178.28,42395.0,178.25,178.32,178.2,178.28,42395.0
2025-01-23 15:00:00,178.28,178.41,178.27,178.31,52452.0,178.28,178.41,178.27,178.31,52452.0
2025-01-23 15:05:00,178.33,178.36,178.07,178.13,48859.0,178.33,178.36,178.07,178.13,48859.0
2025-01-23 15:10:00,178.13,178.26,178.01,178.18,51695.0,178.13,178.26,178.01,178.18,51695.0
2025-01-23 15:15:00,178.26,178.4,178.19,178.37,33043.0,178.26,178.4,178.19,178.37,33043.0
2025-01-23 15:20:00,178.37,178.5,178.19,178.23,59123.0,178.37,178.5,178.19,178.23,59123.0
2025-01-23 15:25:00,178.23,178.31,178.13,178.23,30033.0,178.23,178.31,178.13,178.23,30033.0
2025-01-23 15:30:00,178.24,178.41,178.14,178.35,38245.0,178.24,178.41,178.14,178.35,38245.0
2025-01-23 15:35:00,178.37,178.59,178.32,178.44,87114.0,178.37,178.59,178.32,178.44,87114.0
2025-01-23 15:40:00,178.44,178.52,178.32,178.5,91905.0,178.44,178.52,178.32,178.5,91905.0
2025-01-23 15:45:00,178.49,178.56,177.7,177.79,116572.0,178.49,178.56,177.7,177.79,116572.0
2025-01-23 15:50:00,177.76,178.06,177.57,177.76,80770.0,177.76,178.06,177.57,177.76,80770.0
2025-01-23 15:55:00,177.8,178.5,177.77,178.45,257573.0,177.8,178.5,177.77,178.45,257573.0
2025-01-24 09:30:00,176.0,178.58,174.36,178.15,725697.0,176.0,178.58,174.36,178.15,725697.0
2025-01-24 09:35:00,178.04,179.39,178.0,178.4,282473.0,178.04,179.39,178.0,178.4,282473.0
2025-01-24 09:40:00,178.27,179.85,178.26,179.85,229153.0,178.27,179.85,178.26,179.85,229153.0
2025-01-24 09:45:00,179.88,180.38,179.31,179.6,319776.0,179.88,180.38,179.31,179.6,319776.0
2025-01-24 09:50:00,179.61,180.25,179.3,180.25,270157.0,179.61,180.25,179.3,180.25,270157.0
2025-01-24 09:55:00,180.2,180.43,179.51,179.53,157083.0,180.2,180.43,179.51,179.53,157083.0
2025-01-24 10:00:00,179.59,179.69,178.61,178.73,144287.0,179.59,179.69,178.61,178.73,144287.0
2025-01-24 10:05:00,178.72,179.06,178.11,178.25,154728.0,178.72,179.06,178.11,178.25,154728.0
2025-01-24 10:10:00,178.19,178.36,177.33,177.37,139857.0,178.19,178.36,177.33,177.37,139857.0
2025-01-24 10:15:00,177.4,178.45,177.13,178.27,155321.0,177.4,178.45,177.13,178.27,155321.0
2025-01-24 10:20:00,178.3,178.79,177.92,178.43,84576.0,178.3,178.79,177.92,178.43,84576.0
2025-01-24 10:25:00,178.44,179.0,178.44,178.7,82895.0,178.44,179.0,178.44,178.7,82895.0
2025-01-24 10:30:00,178.78,178.78,178.2,178.39,82424.0,178.78,178.78,178.2,178.39,82424.0
2025-01-24 10:35:00,178.29,178.39,177.0,177.22,113539.0,178.29,178.39,177.0,177.22,113539.0
2025-01-24 10:40:00,177.3,177.71,177.08,177.43,68150.0,177.3,177.71,177.08,177.43,68150.0
2025-01-24 10:45:00,177.39,177.74,177.38,177.56,56614.0,177.39,177.74,177.38,177.56,56614.0
2025-01-24 10:50:00,177.51,177.78,177.23,177.32,56862.0,177.51,177.78,177.23,177.32,56862.0
2025-01-24 10:55:00,177.34,177.66,176.67,177.15,85300.0,177.34,177.66,176.67,177.15,85300.0
2025-01-24 11:00:00,177.15,177.37,176.79,176.86,41330.0,177.15,177.37,176.79,176.86,41330.0
2025-01-24 11:05:00,176.8,177.14,176.7,177.08,73929.0,176.8,177.14,176.7,177.08,73929.0
2025-01-24 11:10:00,177.04,177.77,177.03,177.77,54580.0,177.04,177.77,177.03,177.77,54580.0
2025-01-24 11:15:00,177.72,177.95,177.5,177.95,62874.0,177.72,177.95,177.5,177.95,62874.0
2025-01-24 11:20:00,177.9,178.23,177.82,178.06,55333.0,177.9,178.23,177.82,178.06,55333.0
2025-01-24 11:25:00,178.07,178.3,177.92,178.28,93934.0,178.07,178.3,177.92,178.28,93934.0
2025-01-24 11:30:00,178.27,178.32,177.86,178.05,51367.0,178.27,178.32,177.86,178.05,51367.0
2025-01-24 11:35:00,178.0,178.07,177.68,177.73,35250.0,178.0,178.07,177.68,177.73,35250.0
2025-01-24 11:40:00,177.73,177.89,177.44,177.53,54300.0,177.73,177.89,177.44,177.53,54300.0
2025-01-24 11:45:00,177.49,177.56,177.01,177.1,46380.0,177.49,177.56,177.01,177.1,46380.0
2025-01-24 11:50:00,177.07,177.15,176.34,176.69,109215.0,177.07,177.15,176.34,176.69,109215.0
2025-01-24 11:55:00,176.61,177.09,176.57,176.75,53913.0,176.61,177.09,176.57,176.75,53913.0
2025-01-24 12:00:00,176.7,176.87,176.42,176.75,51805.0,176.7,176.87,176.42,176.75,51805.0
2025-01-24 12:05:00,176.77,176.77,176.32,176.53,58026.0,176.77,176.77,176.32,176.53,58026.0
2025-01-24 12:10:00,176.4,176.44,176.15,176.4,61041.0,176.4,176.44,176.15,176.4,61041.0
2025-01-24 12:15:00,176.39,176.95,176.32,176.83,44045.0,176.39,176.95,176.32,176.83,44045.0
2025-01-24 12:20:00,176.84,177.15,176.83,177.15,36893.0,176.84,177.15,176.83,177.15,36893.0
2025-01-24 12:25:00,177.12,177.29,176.74,176.8,46640.0,177.12,177.29,176.74,176.8,46640.0
2025-01-24 12:30:00,176.82,177.05,176.75,177.05,29676.0,176.82,177.05,176.75,177.05,29676.0
2025-01-24 12:35:00,176.97,177.01,176.48,176.77,31040.0,176.97,177.01,176.48,176.77,31040.0
2025-01-24 12:40:00,176.74,176.78,176.51,176.6,29939.0,176.74,176.78,176.51,176.6,29939.0
2025-01-24 12:45:00,176.58,176.8,176.45,176.79,48158.0,176.58,176.8,176.45,176.79,48158.0
2025-01-24 12:50:00,176.77,176.91,176.68,176.76,39665.0,176.77,176.91,176.68,176.76,39665.0
2025-01-24 12:55:00,176.72,176.84,176.39,176.51,40072.0,176.72,176.84,176.39,176.51,40072.0
2025-01-24 13:00:00,176.44,176.62,176.24,176.36,35667.0,176.44,176.62,176.24,176.36,35667.0
2025-01-24 13:05:00,176.32,176.6,176.28,176.44,34697.0,176.32,176.6,176.28,176.44,34697.0
2025-01-24 13:10:00,176.4,176.44,176.15,176.37,65116.0,176.4,176.44,176.15,176.37,65116.0
2025-01-24 13:15:00,176.32,176.39,176.01,176.39,36795.0,176.32,176.39,176.01,176.39,36795.0
2025-01-24 13:20:00,176.36,176.78,176.3,176.5,38660.0,176.36,176.78,176.3,176.5,38660.0
2025-01-24 13:25:00,176.46,176.51,175.8,175.99,61765.0,176.46,176.51,175.8,175.99,61765.0
2025-01-24 13:30:00,175.99,176.14,175.9,175.97,25699.0,175.99,176.14,175.9,175.97,25699.0
2025-01-24 13:35:00,175.95,176.09,175.83,176.05,33649.0,175.95,176.09,175.83,176.05,33649.0
2025-01-24 13:40:00,176.05,176.21,175.98,176.12,32214.0,176.05,176.21,175.98,176.12,32214.0
2025-01-24 13:45:00,176.12,176.16,175.98,176.12,28436.0,176.12,176.16,175.98,176.12,28436.0
2025-01-24 13:50:00,176.08,176.1,175.88,176.04,44542.0,176.08,176.1,175.88,176.04,44542.0
2025-01-24 13:55:00,176.06,176.06,175.5,175.79,77890.0,176.06,176.06,175.5,175.79,77890.0
2025-01-24 14:00:00,175.7,175.81,175.55,175.71,33443.0,175.7,175.81,175.55,175.71,33443.0
2025-01-24 14:05:00,175.71,176.04,175.7,175.9,48722.0,175.71,176.04,175.7,175.9,48722.0
2025-01-24 14:10:00,175.86,176.15,175.86,176.01,36356.0,175.86,176.15,175.86,176.01,36356.0
2025-01-24 14:15:00,176.01,176.16,175.98,176.1,21374.0,176.01,176.16,175.98,176.1,21374.0
2025-01-24 14:20:00,176.14,176.3,176.02,176.03,28360.0,176.14,176.3,176.02,176.03,28360.0
2025-01-24 14:25:00,176.02,176.25,175.93,176.0,32759.0,176.02,176.25,175.93,176.0,32759.0
2025-01-24 14:30:00,176.04,176.14,175.88,176.08,24335.0,176.04,176.14,175.88,176.08,24335.0
2025-01-24 14:35:00,176.09,176.17,176.06,176.15,21473.0,176.09,176.17,176.06,176.15,21473.0
2025-01-24 14:40:00,176.15,176.31,176.15,176.16,25707.0,176.15,176.31,176.15,176.16,25707.0
2025-01-24 14:45:00,176.19,176.33,176.16,176.33,31713.0,176.19,176.33,176.16,176.33,31713.0
2025-01-24 14:50:00,176.35,176.4,176.25,176.34,23126.0,176.35,176.4,176.25,176.34,23126.0
2025-01-24 14:55:00,176.36,176.47,176.25,176.25,24510.0,176.36,176.47,176.25,176.25,24510.0
2025-01-24 15:00:00,176.28,176.47,176.23,176.34,25746.0,176.28,176.47,176.23,176.34,25746.0
2025-01-24 15:05:00,176.41,176.42,176.12,176.15,22133.0,176.41,176.42,176.12,176.15,22133.0
2025-01-24 15:10:00,176.17,176.35,176.01,176.29,24782.0,176.17,176.35,176.01,176.29,24782.0
2025-01-24 15:15:00,176.29,176.33,176.09,176.22,24689.0,176.29,176.33,176.09,176.22,24689.0
2025-01-24 15:20:00,176.23,176.3,176.08,176.08,31685.0,176.23,176.3,176.08,176.08,31685.0
2025-01-24 15:25:00,176.09,176.12,175.68,175.7,76760.0,176.09,176.12,175.68,175.7,76760.0
2025-01-24 15:30:00,175.71,175.93,175.71,175.74,52515.0,175.71,175.93,175.71,175.74,52515.0
2025-01-24 15:35:00,175.76,175.96,175.72,175.78,44513.0,175.76,175.96,175.72,175.78,44513.0
2025-01-24 15:40:00,175.78,175.8,175.33,175.61,84143.0,175.78,175.8,175.33,175.61,84143.0
2025-01-24 15:45:00,175.63,175.8,175.47,175.75,74747.0,175.63,175.8,175.47,175.75,74747.0
2025-01-24 15:50:00,175.76,176.23,175.75,176.22,123951.0,175.76,176.23,175.75,176.22,123951.0
2025-01-24 15:55:00,176.18,176.29,175.85,176.03,436227.0,176.18,176.29,175.85,176.03,436227.0
2025-01-27 09:30:00,175.55,177.18,175.55,176.09,235160.0,175.55,177.18,175.55,176.09,235160.0
2025-01-27 09:35:00,176.12,177.49,176.06,177.17,126312.0,176.12,177.49,176.06,177.17,126312.0
2025-01-27 09:40:00,177.2,178.1,176.99,177.96,141851.0,177.2,178.1,176.99,177.96,141851.0
2025-01-27 09:45:00,177.95,178.05,176.92,177.38,88399.0,177.95,178.05,176.92,177.38,88399.0
2025-01-27 09:50:00,177.39,177.96,177.3,177.68,47528.0,177.39,177.96,177.3,177.68,47528.0
2025-01-27 09:55:00,177.76,177.9,176.8,176.86,96850.0,177.76,177.9,176.8,176.86,96850.0
2025-01-27 10:00:00,176.81,177.25,176.55,176.88,60240.0,176.81,177.25,176.55,176.88,60240.0
2025-01-27 10:05:00,176.88,177.29,176.74,177.09,54547.0,176.88,177.29,176.74,177.09,54547.0
2025-01-27 10:10:00,177.07,177.59,177.01,177.2,85811.0,177.07,177.59,177.01,177.2,85811.0
2025-01-27 10:15:00,177.1,177.92,177.1,177.65,60671.0,177.1,177.92,177.1,177.65,60671.0
2025-01-27 10:20:00,177.66,178.18,177.44,178.13,110528.0,177.66,178.18,177.44,178.13,110528.0
2025-01-27 10:25:00,178.06,178.07,177.65,177.86,35192.0,178.06,178.07,177.65,177.86,35192.0
2025-01-27 10:30:00,177.78,177.78,176.81,176.85,53760.0,177.78,177.78,176.81,176.85,53760.0
2025-01-27 10:35:00,176.87,177.34,176.75,177.24,36830.0,176.87,177.34,176.75,177.24,36830.0
2025-01-27 10:40:00,177.15,177.49,177.04,177.21,49281.0,177.15,177.49,177.04,177.21,49281.0
2025-01-27 10:45:00,177.2,177.2,176.24,176.59,102607.0,177.2,177.2,176.24,176.59,102607.0
2025-01-27 10:50:00,176.51,177.19,176.41,177.13,51411.0,176.51,177.19,176.41,177.13,51411.0
2025-01-27 10:55:00,177.18,177.3,176.43,176.44,31344.0,177.18,177.3,176.43,176.44,31344.0
2025-01-27 11:00:00,176.44,176.56,176.21,176.34,36182.0,176.44,176.56,176.21,176.34,36182.0
2025-01-27 11:05:00,176.36,176.59,176.13,176.26,30155.0,176.36,176.59,176.13,176.26,30155.0
2025-01-27 11:10:00,176.31,176.31,175.71,175.84,83035.0,176.31,176.31,175.71,175.84,83035.0
2025-01-27 11:15:00,175.84,176.28,175.79,176.03,28309.0,175.84,176.28,175.79,176.03,28309.0
2025-01-27 11:20:00,176.05,176.1,175.23,175.33,60908.0,176.05,176.1,175.23,175.33,60908.0
2025-01-27 11:25:00,175.31,175.46,175.06,175.32,63145.0,175.31,175.46,175.06,175.32,63145.0
2025-01-27 11:30:00,175.36,175.45,174.58,175.27,148375.0,175.36,175.45,174.58,175.27,148375.0
2025-01-27 11:35:00,175.16,175.21,174.6,174.72,53725.0,175.16,175.21,174.6,174.72,53725.0
2025-01-27 11:40:00,174.79,175.0,174.51,174.93,41666.0,174.79,175.0,174.51,174.93,41666.0
2025-01-27 11:45:00,174.87,175.04,174.5,174.5,52049.0,174.87,175.04,174.5,174.5,52049.0
2025-01-27 11:50:00,174.56,174.8,174.4,174.64,44249.0,174.56,174.8,174.4,174.64,44249.0
2025-01-27 11:55:00,174.69,175.1,174.67,174.77,61988.0,174.69,175.1,174.67,174.77,61988.0
2025-01-27 12:00:00,174.81,175.28,174.7,175.21,34767.0,174.81,175.28,174.7,175.21,34767.0
2025-01-27 12:05:00,175.28,175.34,174.93,175.15,33729.0,175.28,175.34,174.93,175.15,33729.0
2025-01-27 12:10:00,175.2,175.59,175.14,175.41,50059.0,175.2,175.59,175.14,175.41,50059.0
2025-01-27 12:15:00,175.35,175.75,175.31,175.5,29040.0,175.35,175.75,175.31,175.5,29040.0
2025-01-27 12:20:00,175.5,175.51,175.1,175.3,20738.0,175.5,175.51,175.1,175.3,20738.0
2025-01-27 12:25:00,175.27,175.6,175.26,175.45,24436.0,175.27,175.6,175.26,175.45,24436.0
2025-01-27 12:30:00,175.42,175.69,175.36,175.68,41897.0,175.42,175.69,175.36,175.68,41897.0
2025-01-27 12:35:00,175.69,175.75,175.39,175.45,31342.0,175.69,175.75,175.39,175.45,31342.0
2025-01-27 12:40:00,175.53,175.56,175.34,175.51,26701.0,175.53,175.56,175.34,175.51,26701.0
2025-01-27 12:45:00,175.55,175.56,175.22,175.27,18600.0,175.55,175.56,175.22,175.27,18600.0
2025-01-27 12:50:00,175.26,175.31,174.89,175.0,42370.0,175.26,175.31,174.89,175.0,42370.0
2025-01-27 12:55:00,175.07,175.2,174.81,174.87,21425.0,175.07,175.2,174.81,174.87,21425.0
2025-01-27 13:00:00,174.81,174.94,174.8,174.92,15808.0,174.81,174.94,174.8,174.92,15808.0
2025-01-27 13:05:00,174.92,175.06,174.69,174.93,28150.0,174.92,175.06,174.69,174.93,28150.0
2025-01-27 13:10:00,174.85,175.16,174.84,175.06,31203.0,174.85,175.16,174.84,175.06,31203.0
2025-01-27 13:15:00,175.07,175.54,175.05,175.41,48329.0,175.07,175.54,175.05,175.41,48329.0
2025-01-27 13:20:00,175.42,175.6,175.31,175.5,32555.0,175.42,175.6,175.31,175.5,32555.0
2025-01-27 13:25:00,175.53,175.63,175.17,175.3,35514.0,175.53,175.63,175.17,175.3,35514.0
2025-01-27 13:30:00,175.31,175.6,175.23,175.43,37644.0,175.31,175.6,175.23,175.43,37644.0
2025-01-27 13:35:00,175.39,175.49,175.0,175.15,55826.0,175.39,175.49,175.0,175.15,55826.0
2025-01-27 13:40:00,175.18,175.41,175.15,175.28,31650.0,175.18,175.41,175.15,175.28,31650.0
2025-01-27 13:45:00,175.33,175.52,175.1,175.52,43145.0,175.33,175.52,175.1,175.52,43145.0
2025-01-27 13:50:00,175.51,175.6,175.22,175.43,53650.0,175.51,175.6,175.22,175.43,53650.0
2025-01-27 13:55:00,175.42,175.48,175.11,175.16,29744.0,175.42,175.48,175.11,175.16,29744.0
2025-01-27 14:00:00,175.13,175.44,175.11,175.34,23124.0,175.13,175.44,175.11,175.34,23124.0
2025-01-27 14:05:00,175.34,175.41,175.02,175.06,31853.0,175.34,175.41,175.02,175.06,31853.0
2025-01-27 14:10:00,175.06,175.23,174.9,175.2,27464.0,175.06,175.23,174.9,175.2,27464.0
2025-01-27 14:15:00,175.21,175.48,175.14,175.45,43867.0,175.21,175.48,175.14,175.45,43867.0
2025-01-27 14:20:00,175.47,175.58,175.37,175.51,36787.0,175.47,175.58,175.37,175.51,36787.0
2025-01-27 14:25:00,175.49,176.04,175.49,175.9,58770.0,175.49,176.04,175.49,175.9,58770.0
2025-01-27 14:30:00,175.88,175.95,175.71,175.86,28300.0,175.88,175.95,175.71,175.86,28300.0
2025-01-27 14:35:00,175.86,176.12,175.83,176.0,33000.0,175.86,176.12,175.83,176.0,33000.0
2025-01-27 14:40:00,175.95,176.02,175.76,175.82,21488.0,175.95,176.02,175.76,175.82,21488.0
2025-01-27 14:45:00,175.81,175.84,175.5,175.59,23368.0,175.81,175.84,175.5,175.59,23368.0
2025-01-27 14:50:00,175.53,175.75,175.43,175.59,26587.0,175.53,175.75,175.43,175.59,26587.0
2025-01-27 14:55:00,175.59,175.88,175.51,175.73,27075.0,175.59,175.88,175.51,175.73,27075.0
2025-01-27 15:00:00,175.74,175.76,175.49,175.62,66614.0,175.74,175.76,175.49,175.62,66614.0
2025-01-27 15:05:00,175.6,175.66,175.45,175.48,39377.0,175.6,175.66,175.45,175.48,39377.0
2025-01-27 15:10:00,175.48,175.57,175.44,175.45,30279.0,175.48,175.57,175.44,175.45,30279.0
2025-01-27 15:15:00,175.45,175.47,175.17,175.23,31268.0,175.45,175.47,175.17,175.23,31268.0
2025-01-27 15:20:00,175.23,175.37,175.14,175.22,45607.0,175.23,175.37,175.14,175.22,45607.0
2025-01-27 15:25:00,175.2,175.28,174.8,174.8,65014.0,175.2,175.28,174.8,174.8,65014.0
2025-01-27 15:30:00,174.82,175.0,174.68,174.71,41099.0,174.82,175.0,174.68,174.71,41099.0
2025-01-27 15:35:00,174.73,175.2,174.71,175.06,115309.0,174.73,175.2,174.71,175.06,115309.0
2025-01-27 15:40:00,175.09,175.57,175.08,175.55,107557.0,175.09,175.57,175.08,175.55,107557.0
2025-01-27 15:45:00,175.57,175.77,174.97,175.03,86255.0,175.57,175.77,174.97,175.03,86255.0
2025-01-27 15:50:00,175.0,175.2,174.67,174.86,112200.0,175.0,175.2,174.67,174.86,112200.0
2025-01-27 15:55:00,174.9,175.29,174.57,175.16,357702.0,174.9,175.29,174.57,175.16,357702.0
2025-01-28 09:30:00,181.31,185.29,181.04,184.84,1299417.0,181.31,185.29,181.04,184.84,1299417.0
2025-01-28 09:35:00,184.84,184.94,181.55,182.7,489552.0,184.84,184.94,181.55,182.7,489552.0
2025-01-28 09:40:00,182.66,184.48,182.41,183.13,410128.0,182.66,184.48,182.41,183.13,410128.0
2025-01-28 09:45:00,183.0,184.58,181.81,182.48,326127.0,183.0,184.58,181.81,182.48,326127.0
2025-01-28 09:50:00,182.39,182.95,180.78,182.67,282539.0,182.39,182.95,180.78,182.67,282539.0
2025-01-28 09:55:00,182.61,182.61,180.98,181.25,207132.0,182.61,182.61,180.98,181.25,207132.0
2025-01-28 10:00:00,181.51,184.38,181.03,184.2,448306.0,181.51,184.38,181.03,184.2,448306.0
2025-01-28 10:05:00,184.2,185.08,183.91,184.88,647366.0,184.2,185.08,183.91,184.88,647366.0
2025-01-28 10:10:00,184.79,186.98,184.72,186.48,760678.0,184.79,186.98,184.72,186.48,760678.0
2025-01-28 10:15:00,186.5,186.98,185.72,186.17,397939.0,186.5,186.98,185.72,186.17,397939.0
2025-01-28 10:20:00,186.19,187.0,185.63,186.69,361824.0,186.19,187.0,185.63,186.69,361824.0
2025-01-28 10:25:00,186.85,187.25,186.56,186.99,327664.0,186.85,187.25,186.56,186.99,327664.0
2025-01-28 10:30:00,187.0,188.48,186.86,188.36,542053.0,187.0,188.48,186.86,188.36,542053.0
2025-01-28 10:35:00,188.42,188.43,185.21,185.68,437742.0,188.42,188.43,185.21,185.68,437742.0
2025-01-28 10:40:00,185.66,186.16,184.89,185.81,367591.0,185.66,186.16,184.89,185.81,367591.0
2025-01-28 10:45:00,185.66,185.98,184.78,185.2,245456.0,185.66,185.98,184.78,185.2,245456.0
2025-01-28 10:50:00,185.2,186.78,185.09,186.62,293973.0,185.2,186.78,185.09,186.62,293973.0
2025-01-28 10:55:00,186.64,186.8,186.03,186.57,196109.0,186.64,186.8,186.03,186.57,196109.0
2025-01-28 11:00:00,186.61,186.61,184.92,185.34,245240.0,186.61,186.61,184.92,185.34,245240.0
2025-01-28 11:05:00,185.21,185.33,183.86,184.45,280824.0,185.21,185.33,183.86,184.45,280824.0
2025-01-28 11:10:00,184.34,184.58,182.53,183.3,364733.0,184.34,184.58,182.53,183.3,364733.0
2025-01-28 11:15:00,183.3,183.83,182.7,182.8,277670.0,183.3,183.83,182.7,182.8,277670.0
2025-01-28 11:20:00,182.77,183.22,182.38,183.03,144545.0,182.77,183.22,182.38,183.03,144545.0
2025-01-28 11:25:00,183.13,183.29,182.06,182.52,121285.0,183.13,183.29,182.06,182.52,121285.0
2025-01-28 11:30:00,182.52,183.01,182.16,182.25,115781.0,182.52,183.01,182.16,182.25,115781.0
2025-01-28 11:35:00,182.3,182.94,182.24,182.42,128495.0,182.3,182.94,182.24,182.42,128495.0
2025-01-28 11:40:00,182.5,183.39,182.42,183.32,84188.0,182.5,183.39,182.42,183.32,84188.0
2025-01-28 11:45:00,183.33,183.49,182.93,182.99,119527.0,183.33,183.49,182.93,182.99,119527.0
2025-01-28 11:50:00,182.92,183.06,182.33,182.84,88910.0,182.92,183.06,182.33,182.84,88910.0
2025-01-28 11:55:00,182.93,183.74,182.8,183.69,141327.0,182.93,183.74,182.8,183.69,141327.0
2025-01-28 12:00:00,183.73,183.89,182.77,182.98,113550.0,183.73,183.89,182.77,182.98,113550.0
2025-01-28 12:05:00,183.01,183.22,181.99,182.39,117933.0,183.01,183.22,181.99,182.39,117933.0
2025-01-28 12:10:00,182.34,182.71,181.96,182.14,126778.0,182.34,182.71,181.96,182.14,126778.0
2025-01-28 12:15:00,182.14,182.29,181.0,181.05,147310.0,182.14,182.29,181.0,181.05,147310.0
2025-01-28 12:20:00,181.1,182.5,181.05,182.12,152653.0,181.1,182.5,181.05,182.12,152653.0
2025-01-28 12:25:00,182.12,182.58,181.66,182.4,79479.0,182.12,182.58,181.66,182.4,79479.0
2025-01-28 12:30:00,182.47,182.58,182.1,182.33,81525.0,182.47,182.58,182.1,182.33,81525.0
2025-01-28 12:35:00,182.3,182.38,182.03,182.08,68116.0,182.3,182.38,182.03,182.08,68116.0
2025-01-28 12:40:00,182.01,182.37,181.83,182.15,75583.0,182.01,182.37,181.83,182.15,75583.0
2025-01-28 12:45:00,182.21,182.41,182.04,182.12,98450.0,182.21,182.41,182.04,182.12,98450.0
2025-01-28 12:50:00,182.18,182.38,181.84,182.31,69070.0,182.18,182.38,181.84,182.31,69070.0
2025-01-28 12:55:00,182.26,183.07,182.01,182.88,90422.0,182.26,183.07,182.01,182.88,90422.0
2025-01-28 13:00:00,182.88,183.07,182.28,182.58,83205.0,182.88,183.07,182.28,182.58,83205.0
2025-01-28 13:05:00,182.43,182.63,182.08,182.14,63829.0,182.43,182.63,182.08,182.14,63829.0
2025-01-28 13:10:00,182.14,182.55,182.01,182.06,45830.0,182.14,182.55,182.01,182.06,45830.0
2025-01-28 13:15:00,182.09,182.29,181.72,181.72,67549.0,182.09,182.29,181.72,181.72,67549.0
2025-01-28 13:20:00,181.75,181.91,181.37,181.37,57471.0,181.75,181.91,181.37,181.37,57471.0
2025-01-28 13:25:00,181.46,181.54,180.65,180.97,106716.0,181.46,181.54,180.65,180.97,106716.0
2025-01-28 13:30:00,180.93,180.94,180.2,180.89,121681.0,180.93,180.94,180.2,180.89,121681.0
2025-01-28 13:35:00,180.89,181.38,180.74,180.79,82291.0,180.89,181.38,180.74,180.79,82291.0
2025-01-28 13:40:00,180.78,180.93,180.41,180.54,52401.0,180.78,180.93,180.41,180.54,52401.0
2025-01-28 13:45:00,180.42,180.65,180.22,180.39,52493.0,180.42,180.65,180.22,180.39,52493.0
2025-01-28 13:50:00,180.34,180.79,180.05,180.2,109517.0,180.34,180.79,180.05,180.2,109517.0
2025-01-28 13:55:00,180.18,180.53,179.83,179.97,194381.0,180.18,180.53,179.83,179.97,194381.0
2025-01-28 14:00:00,179.84,179.91,179.16,179.37,110145.0,179.84,179.91,179.16,179.37,110145.0
2025-01-28 14:05:00,179.41,179.42,178.99,178.99,91532.0,179.41,179.42,178.99,178.99,91532.0
2025-01-28 14:10:00,179.07,179.21,178.55,179.07,142072.0,179.07,179.21,178.55,179.07,142072.0
2025-01-28 14:15:00,178.93,179.18,178.72,179.1,74346.0,178.93,179.18,178.72,179.1,74346.0
2025-01-28 14:20:00,179.08,179.18,178.54,178.91,127593.0,179.08,179.18,178.54,178.91,127593.0
2025-01-28 14:25:00,179.02,179.11,178.58,178.67,81618.0,179.02,179.11,178.58,178.67,81618.0
2025-01-28 14:30:00,178.68,178.91,178.25,178.65,115240.0,178.68,178.91,178.25,178.65,115240.0
2025-01-28 14:35:00,178.57,178.62,177.7,177.84,158916.0,178.57,178.62,177.7,177.84,158916.0
2025-01-28 14:40:00,177.92,178.1,177.78,177.95,146657.0,177.92,178.1,177.78,177.95,146657.0
2025-01-28 14:45:00,177.95,178.5,177.91,178.2,83888.0,177.95,178.5,177.91,178.2,83888.0
2025-01-28 14:50:00,178.2,178.29,177.02,177.11,124730.0,178.2,178.29,177.02,177.11,124730.0
2025-01-28 14:55:00,177.1,177.31,176.61,177.22,149683.0,177.1,177.31,176.61,177.22,149683.0
2025-01-28 15:00:00,177.24,177.55,176.85,177.07,100989.0,177.24,177.55,176.85,177.07,100989.0
2025-01-28 15:05:00,177.2,177.25,176.0,176.07,157870.0,177.2,177.25,176.0,176.07,157870.0
2025-01-28 15:10:00,176.11,176.13,175.54,175.8,200382.0,176.11,176.13,175.54,175.8,200382.0
2025-01-28 15:15:00,175.8,176.3,175.37,175.71,186913.0,175.8,176.3,175.37,175.71,186913.0
2025-01-28 15:20:00,175.65,175.97,174.14,174.27,268611.0,175.65,175.97,174.14,174.27,268611.0
2025-01-28 15:25:00,174.21,175.79,174.02,175.68,207494.0,174.21,175.79,174.02,175.68,207494.0
2025-01-28 15:30:00,175.61,176.9,175.58,176.9,176375.0,175.61,176.9,175.58,176.9,176375.0
2025-01-28 15:35:00,176.8,177.13,176.37,177.02,186209.0,176.8,177.13,176.37,177.02,186209.0
2025-01-28 15:40:00,176.97,177.61,176.67,177.24,157520.0,176.97,177.61,176.67,177.24,157520.0
2025-01-28 15:45:00,177.24,177.83,176.94,177.66,158733.0,177.24,177.83,176.94,177.66,158733.0
2025-01-28 15:50:00,177.7,178.03,177.02,177.94,238048.0,177.7,178.03,177.02,177.94,238048.0
2025-01-28 15:55:00,177.9,178.14,177.65,177.84,429061.0,177.9,178.14,177.65,177.84,429061.0
2025-01-29 09:30:00,179.13,182.55,179.0,181.23,523264.0,179.13,182.55,179.0,181.23,523264.0
2025-01-29 09:35:00,181.23,181.6,178.75,179.53,165070.0,181.23,181.6,178.75,179.53,165070.0
2025-01-29 09:40:00,179.4,180.55,179.36,179.62,118762.0,179.4,180.55,179.36,179.62,118762.0
2025-01-29 09:45:00,179.71,179.87,178.82,179.16,71359.0,179.71,179.87,178.82,179.16,71359.0
2025-01-29 09:50:00,179.24,179.35,177.5,177.58,114406.0,179.24,179.35,177.5,177.58,114406.0
2025-01-29 09:55:00,177.64,178.32,177.58,178.21,71416.0,177.64,178.32,177.58,178.21,71416.0
2025-01-29 10:00:00,178.16,178.18,176.73,176.87,126179.0,178.16,178.18,176.73,176.87,126179.0
2025-01-29 10:05:00,176.8,177.03,176.27,176.37,134756.0,176.8,177.03,176.27,176.37,134756.0
2025-01-29 10:10:00,176.33,176.47,175.07,175.5,253879.0,176.33,176.47,175.07,175.5,253879.0
2025-01-29 10:15:00,175.5,175.65,173.87,174.48,307118.0,175.5,175.65,173.87,174.48,307118.0
2025-01-29 10:20:00,174.47,175.28,173.26,173.66,505982.0,174.47,175.28,173.26,173.66,505982.0
2025-01-29 10:25:00,173.7,174.25,173.5,173.64,163983.0,173.7,174.25,173.5,173.64,163983.0
2025-01-29 10:30:00,173.68,174.34,173.31,174.34,106778.0,173.68,174.34,173.31,174.34,106778.0
2025-01-29 10:35:00,174.34,174.54,173.65,174.04,123122.0,174.34,174.54,173.65,174.04,123122.0
2025-01-29 10:40:00,174.0,174.28,173.38,173.77,137424.0,174.0,174.28,173.38,173.77,137424.0
2025-01-29 10:45:00,173.84,174.15,173.65,174.09,66621.0,173.84,174.15,173.65,174.09,66621.0
2025-01-29 10:50:00,174.08,174.42,173.88,173.96,107760.0,174.08,174.42,173.88,173.96,107760.0
2025-01-29 10:55:00,173.96,174.06,172.86,173.05,208564.0,173.96,174.06,172.86,173.05,208564.0
2025-01-29 11:00:00,173.14,173.27,172.78,173.06,94400.0,173.14,173.27,172.78,173.06,94400.0
2025-01-29 11:05:00,173.12,173.53,172.66,173.16,104544.0,173.12,173.53,172.66,173.16,104544.0
2025-01-29 11:10:00,173.21,173.51,173.03,173.36,82042.0,173.21,173.51,173.03,173.36,82042.0
2025-01-29 11:15:00,173.36,173.42,172.47,172.72,109479.0,173.36,173.42,172.47,172.72,109479.0
2025-01-29 11:20:00,172.72,172.83,172.3,172.4,147039.0,172.72,172.83,172.3,172.4,147039.0
2025-01-29 11:25:00,172.47,172.52,171.52,171.61,215634.0,172.47,172.52,171.52,171.61,215634.0
2025-01-29 11:30:00,171.59,171.83,171.21,171.33,172884.0,171.59,171.83,171.21,171.33,172884.0
2025-01-29 11:35:00,171.33,171.5,171.16,171.35,103583.0,171.33,171.5,171.16,171.35,103583.0
2025-01-29 11:40:00,171.34,171.43,170.79,170.91,391943.0,171.34,171.43,170.79,170.91,391943.0
2025-01-29 11:45:00,171.04,171.75,170.65,171.6,207708.0,171.04,171.75,170.65,171.6,207708.0
2025-01-29 11:50:00,171.65,171.87,171.47,171.79,104053.0,171.65,171.87,171.47,171.79,104053.0
2025-01-29 11:55:00,171.81,171.91,171.6,171.67,89783.0,171.81,171.91,171.6,171.67,89783.0
2025-01-29 12:00:00,171.63,172.09,171.58,172.0,88903.0,171.63,172.09,171.58,172.0,88903.0
2025-01-29 12:05:00,171.97,172.7,171.89,172.61,146580.0,171.97,172.7,171.89,172.61,146580.0
2025-01-29 12:10:00,172.62,173.03,172.57,172.84,158531.0,172.62,173.03,172.57,172.84,158531.0
2025-01-29 12:15:00,172.86,173.49,172.85,173.43,109995.0,172.86,173.49,172.85,173.43,109995.0
2025-01-29 12:20:00,173.42,173.8,173.19,173.26,100042.0,173.42,173.8,173.19,173.26,100042.0
2025-01-29 12:25:00,173.3,173.56,173.1,173.22,57917.0,173.3,173.56,173.1,173.22,57917.0
2025-01-29 12:30:00,173.23,173.64,173.21,173.48,70014.0,173.23,173.64,173.21,173.48,70014.0
2025-01-29 12:35:00,173.36,173.85,173.24,173.56,81861.0,173.36,173.85,173.24,173.56,81861.0
2025-01-29 12:40:00,173.53,173.9,173.48,173.85,54611.0,173.53,173.9,173.48,173.85,54611.0
2025-01-29 12:45:00,173.86,173.91,173.32,173.36,71016.0,173.86,173.91,173.32,173.36,71016.0
2025-01-29 12:50:00,173.42,173.43,172.85,172.94,60386.0,173.42,173.43,172.85,172.94,60386.0
2025-01-29 12:55:00,172.9,173.16,172.89,173.15,35877.0,172.9,173.16,172.89,173.15,35877.0
2025-01-29 13:00:00,173.18,173.18,172.52,172.61,68975.0,173.18,173.18,172.52,172.61,68975.0
2025-01-29 13:05:00,172.55,172.93,172.54,172.88,41408.0,172.55,172.93,172.54,172.88,41408.0
2025-01-29 13:10:00,172.9,173.49,172.8,173.39,65223.0,172.9,173.49,172.8,173.39,65223.0
2025-01-29 13:15:00,173.44,173.44,172.96,173.11,32037.0,173.44,173.44,172.96,173.11,32037.0
2025-01-29 13:20:00,173.07,173.07,172.8,172.9,29733.0,173.07,173.07,172.8,172.9,29733.0
2025-01-29 13:25:00,172.86,173.18,172.86,173.14,36328.0,172.86,173.18,172.86,173.14,36328.0
2025-01-29 13:30:00,173.19,173.35,172.92,172.99,41469.0,173.19,173.35,172.92,172.99,41469.0
2025-01-29 13:35:00,172.95,173.19,172.91,173.07,36439.0,172.95,173.19,172.91,173.07,36439.0
2025-01-29 13:40:00,173.04,173.31,173.04,173.08,23400.0,173.04,173.31,173.04,173.08,23400.0
2025-01-29 13:45:00,173.1,173.47,173.04,173.39,18077.0,173.1,173.47,173.04,173.39,18077.0
2025-01-29 13:50:00,173.39,173.74,173.2,173.62,25948.0,173.39,173.74,173.2,173.62,25948.0
2025-01-29 13:55:00,173.62,173.7,173.48,173.61,30383.0,173.62,173.7,173.48,173.61,30383.0
2025-01-29 14:00:00,173.6,173.61,172.67,172.73,62443.0,173.6,173.61,172.67,172.73,62443.0
2025-01-29 14:05:00,172.72,173.3,172.58,173.19,35596.0,172.72,173.3,172.58,173.19,35596.0
2025-01-29 14:10:00,173.21,173.31,172.98,173.04,30958.0,173.21,173.31,172.98,173.04,30958.0
2025-01-29 14:15:00,173.08,173.2,172.95,173.0,44218.0,173.08,173.2,172.95,173.0,44218.0
2025-01-29 14:20:00,173.06,173.09,172.6,172.69,49821.0,173.06,173.09,172.6,172.69,49821.0
2025-01-29 14:25:00,172.72,172.74,172.28,172.31,85108.0,172.72,172.74,172.28,172.31,85108.0
2025-01-29 14:30:00,172.25,173.91,172.25,173.84,75149.0,172.25,173.91,172.25,173.84,75149.0
2025-01-29 14:35:00,173.88,174.37,173.63,174.16,92840.0,173.88,174.37,173.63,174.16,92840.0
2025-01-29 14:40:00,174.12,174.65,174.0,174.22,86751.0,174.12,174.65,174.0,174.22,86751.0
2025-01-29 14:45:00,174.21,174.4,173.99,174.27,64753.0,174.21,174.4,173.99,174.27,64753.0
2025-01-29 14:50:00,174.3,174.55,174.14,174.55,83317.0,174.3,174.55,174.14,174.55,83317.0
2025-01-29 14:55:00,174.47,174.7,174.03,174.13,84818.0,174.47,174.7,174.03,174.13,84818.0
2025-01-29 15:00:00,174.14,174.33,173.95,174.06,50587.0,174.14,174.33,173.95,174.06,50587.0
2025-01-29 15:05:00,174.08,174.59,174.08,174.44,51515.0,174.08,174.59,174.08,174.44,51515.0
2025-01-29 15:10:00,174.46,174.82,174.4,174.82,65097.0,174.46,174.82,174.4,174.82,65097.0
2025-01-29 15:15:00,174.79,174.96,174.45,174.84,83046.0,174.79,174.96,174.45,174.84,83046.0
2025-01-29 15:20:00,174.88,175.0,174.71,174.75,71569.0,174.88,175.0,174.71,174.75,71569.0
2025-01-29 15:25:00,174.8,175.09,174.72,174.89,55706.0,174.8,175.09,174.72,174.89,55706.0
2025-01-29 15:30:00,174.91,174.96,174.56,174.56,74058.0,174.91,174.96,174.56,174.56,74058.0
2025-01-29 15:35:00,174.6,174.8,174.37,174.41,117590.0,174.6,174.8,174.37,174.41,117590.0
2025-01-29 15:40:00,174.38,174.91,174.37,174.71,57518.0,174.38,174.91,174.37,174.71,57518.0
2025-01-29 15:45:00,174.67,174.8,174.48,174.7,51876.0,174.67,174.8,174.48,174.7,51876.0
2025-01-29 15:50:00,174.54,174.69,174.12,174.22,122237.0,174.54,174.69,174.12,174.22,122237.0
2025-01-29 15:55:00,174.27,174.36,173.63,173.66,331620.0,174.27,174.36,173.63,173.66,331620.0
2025-01-30 09:30:00,174.59,175.17,173.87,174.19,111621.0,174.59,175.17,173.87,174.19,111621.0
2025-01-30 09:35:00,174.18,174.51,173.72,174.49,69544.0,174.18,174.51,173.72,174.49,69544.0
2025-01-30 09:40:00,174.56,174.88,174.03,174.88,85235.0,174.56,174.88,174.03,174.88,85235.0
2025-01-30 09:45:00,174.92,175.6,174.76,175.24,116123.0,174.92,175.6,174.76,175.24,116123.0
2025-01-30 09:50:00,175.24,175.42,174.71,175.04,54252.0,175.24,175.42,174.71,175.04,54252.0
2025-01-30 09:55:00,175.03,175.57,174.61,175.43,50176.0,175.03,175.57,174.61,175.43,50176.0
2025-01-30 10:00:00,175.49,176.19,175.07,176.04,100896.0,175.49,176.19,175.07,176.04,100896.0
2025-01-30 10:05:00,176.16,176.6,175.95,176.38,106163.0,176.16,176.6,175.95,176.38,106163.0
2025-01-30 10:10:00,176.56,176.75,176.04,176.2,86859.0,176.56,176.75,176.04,176.2,86859.0
2025-01-30 10:15:00,176.23,176.75,175.93,176.75,75747.0,176.23,176.75,175.93,176.75,75747.0
2025-01-30 10:20:00,176.76,177.6,176.73,177.43,166728.0,176.76,177.6,176.73,177.43,166728.0
2025-01-30 10:25:00,177.43,177.57,176.38,176.47,68458.0,177.43,177.57,176.38,176.47,68458.0
2025-01-30 10:30:00,176.55,176.88,176.02,176.78,73919.0,176.55,176.88,176.02,176.78,73919.0
2025-01-30 10:35:00,176.79,177.77,176.56,177.62,79732.0,176.79,177.77,176.56,177.62,79732.0
2025-01-30 10:40:00,177.69,177.73,177.15,177.56,63982.0,177.69,177.73,177.15,177.56,63982.0
2025-01-30 10:45:00,177.56,177.65,176.61,176.9,71063.0,177.56,177.65,176.61,176.9,71063.0
2025-01-30 10:50:00,176.87,176.97,176.34,176.45,34527.0,176.87,176.97,176.34,176.45,34527.0
2025-01-30 10:55:00,176.56,176.68,176.01,176.3,73888.0,176.56,176.68,176.01,176.3,73888.0
2025-01-30 11:00:00,176.22,176.61,176.15,176.44,30331.0,176.22,176.61,176.15,176.44,30331.0
2025-01-30 11:05:00,176.45,177.3,176.45,177.19,65288.0,176.45,177.3,176.45,177.19,65288.0
2025-01-30 11:10:00,177.2,177.22,176.78,177.14,52490.0,177.2,177.22,176.78,177.14,52490.0
2025-01-30 11:15:00,177.22,177.3,176.81,177.15,35263.0,177.22,177.3,176.81,177.15,35263.0
2025-01-30 11:20:00,177.21,178.09,176.99,177.99,136661.0,177.21,178.09,176.99,177.99,136661.0
2025-01-30 11:25:00,177.98,178.29,177.67,177.69,69049.0,177.98,178.29,177.67,177.69,69049.0
2025-01-30 11:30:00,177.69,177.84,177.46,177.62,32018.0,177.69,177.84,177.46,177.62,32018.0
2025-01-30 11:35:00,177.57,177.98,177.46,177.93,59486.0,177.57,177.98,177.46,177.93,59486.0
2025-01-30 11:40:00,177.92,177.97,177.61,177.94,33141.0,177.92,177.97,177.61,177.94,33141.0
2025-01-30 11:45:00,177.94,178.17,177.88,178.15,61506.0,177.94,178.17,177.88,178.15,61506.0
2025-01-30 11:50:00,178.12,178.3,178.1,178.12,55095.0,178.12,178.3,178.1,178.12,55095.0
2025-01-30 11:55:00,178.1,178.1,177.61,177.68,33353.0,178.1,178.1,177.61,177.68,33353.0
2025-01-30 12:00:00,177.69,177.94,177.54,177.56,30453.0,177.69,177.94,177.54,177.56,30453.0
2025-01-30 12:05:00,177.58,177.73,177.34,177.58,18076.0,177.58,177.73,177.34,177.58,18076.0
2025-01-30 12:10:00,177.47,177.55,177.33,177.48,25047.0,177.47,177.55,177.33,177.48,25047.0
2025-01-30 12:15:00,177.45,177.49,177.06,177.07,28097.0,177.45,177.49,177.06,177.07,28097.0
2025-01-30 12:20:00,177.13,177.32,177.11,177.11,12796.0,177.13,177.32,177.11,177.11,12796.0
2025-01-30 12:25:00,177.09,177.2,176.96,177.17,22769.0,177.09,177.2,176.96,177.17,22769.0
2025-01-30 12:30:00,177.21,177.34,177.15,177.31,12103.0,177.21,177.34,177.15,177.31,12103.0
2025-01-30 12:35:00,177.31,177.38,177.21,177.36,13785.0,177.31,177.38,177.21,177.36,13785.0
2025-01-30 12:40:00,177.4,177.62,177.28,177.28,16695.0,177.4,177.62,177.28,177.28,16695.0
2025-01-30 12:45:00,177.28,177.63,177.28,177.59,26385.0,177.28,177.63,177.28,177.59,26385.0
2025-01-30 12:50:00,177.56,177.77,177.53,177.73,14309.0,177.56,177.77,177.53,177.73,14309.0
2025-01-30 12:55:00,177.71,177.71,177.47,177.52,17797.0,177.71,177.71,177.47,177.52,17797.0
2025-01-30 13:00:00,177.51,177.63,177.2,177.26,27106.0,177.51,177.63,177.2,177.26,27106.0
2025-01-30 13:05:00,177.26,177.38,177.13,177.36,13380.0,177.26,177.38,177.13,177.36,13380.0
2025-01-30 13:10:00,177.36,177.37,177.14,177.35,19344.0,177.36,177.37,177.14,177.35,19344.0
2025-01-30 13:15:00,177.41,177.54,177.34,177.47,13928.0,177.41,177.54,177.34,177.47,13928.0
2025-01-30 13:20:00,177.49,177.84,177.49,177.78,28395.0,177.49,177.84,177.49,177.78,28395.0
2025-01-30 13:25:00,177.83,177.96,177.8,177.94,25106.0,177.83,177.96,177.8,177.94,25106.0
2025-01-30 13:30:00,177.95,178.03,177.65,177.91,54103.0,177.95,178.03,177.65,177.91,54103.0
2025-01-30 13:35:00,177.9,178.01,177.82,177.97,25805.0,177.9,178.01,177.82,177.97,25805.0
2025-01-30 13:40:00,177.97,178.09,177.77,177.93,41674.0,177.97,178.09,177.77,177.93,41674.0
2025-01-30 13:45:00,177.95,178.12,177.88,178.02,21362.0,177.95,178.12,177.88,178.02,21362.0
2025-01-30 13:50:00,177.94,178.04,177.88,177.93,21757.0,177.94,178.04,177.88,177.93,21757.0
2025-01-30 13:55:00,177.89,178.07,177.89,178.02,15709.0,177.89,178.07,177.89,178.02,15709.0
2025-01-30 14:00:00,178.02,178.12,177.89,177.93,28443.0,178.02,178.12,177.89,177.93,28443.0
2025-01-30 14:05:00,177.96,178.04,177.86,177.89,18995.0,177.96,178.04,177.86,177.89,18995.0
2025-01-30 14:10:00,177.9,177.92,177.75,177.89,30609.0,177.9,177.92,177.75,177.89,30609.0
2025-01-30 14:15:00,177.86,178.02,177.84,177.97,27638.0,177.86,178.02,177.84,177.97,27638.0
2025-01-30 14:20:00,177.97,177.97,177.84,177.91,15589.0,177.97,177.97,177.84,177.91,15589.0
2025-01-30 14:25:00,177.92,178.22,177.86,178.16,39042.0,177.92,178.22,177.86,178.16,39042.0
2025-01-30 14:30:00,178.16,178.23,178.05,178.11,20309.0,178.16,178.23,178.05,178.11,20309.0
2025-01-30 14:35:00,178.13,178.14,177.81,177.88,22179.0,178.13,178.14,177.81,177.88,22179.0
2025-01-30 14:40:00,177.86,177.96,177.83,177.91,14344.0,177.86,177.96,177.83,177.91,14344.0
2025-01-30 14:45:00,177.95,178.32,177.92,178.27,43210.0,177.95,178.32,177.92,178.27,43210.0
2025-01-30 14:50:00,178.31,178.43,178.24,178.4,26147.0,178.31,178.43,178.24,178.4,26147.0
2025-01-30 14:55:00,178.42,178.65,178.4,178.6,35562.0,178.42,178.65,178.4,178.6,35562.0
2025-01-30 15:00:00,178.63,178.8,178.57,178.76,26468.0,178.63,178.8,178.57,178.76,26468.0
2025-01-30 15:05:00,178.78,178.8,178.54,178.74,40435.0,178.78,178.8,178.54,178.74,40435.0
2025-01-30 15:10:00,178.73,178.91,178.65,178.91,44371.0,178.73,178.91,178.65,178.91,44371.0
2025-01-30 15:15:00,178.92,179.0,178.78,178.89,50538.0,178.92,179.0,178.78,178.89,50538.0
2025-01-30 15:20:00,178.88,179.32,178.81,179.22,63611.0,178.88,179.32,178.81,179.22,63611.0
2025-01-30 15:25:00,179.18,179.3,179.0,179.02,50169.0,179.18,179.3,179.0,179.02,50169.0
2025-01-30 15:30:00,179.02,179.11,178.9,178.95,85671.0,179.02,179.11,178.9,178.95,85671.0
2025-01-30 15:35:00,178.95,179.07,177.95,177.98,76459.0,178.95,179.07,177.95,177.98,76459.0
2025-01-30 15:40:00,177.96,177.97,177.58,177.84,72472.0,177.96,177.97,177.58,177.84,72472.0
2025-01-30 15:45:00,177.87,178.5,177.81,178.46,65737.0,177.87,178.5,177.81,178.46,65737.0
2025-01-30 15:50:00,178.51,179.58,178.41,179.55,165934.0,178.51,179.58,178.41,179.55,165934.0
2025-01-30 15:55:00,179.55,179.94,179.16,179.45,407247.0,179.55,179.94,179.16,179.45,407247.0
2025-01-31 09:30:00,180.51,181.32,180.17,181.03,184171.0,180.51,181.32,180.17,181.03,184171.0
2025-01-31 09:35:00,181.03,181.09,180.0,180.91,71525.0,181.03,181.09,180.0,180.91,71525.0
2025-01-31 09:40:00,180.9,181.57,180.85,181.42,129531.0,180.9,181.57,180.85,181.42,129531.0
2025-01-31 09:45:00,181.5,181.78,180.32,180.39,87513.0,181.5,181.78,180.32,180.39,87513.0
2025-01-31 09:50:00,180.36,180.62,179.67,179.88,67638.0,180.36,180.62,179.67,179.88,67638.0
2025-01-31 09:55:00,179.81,180.42,179.58,179.72,107249.0,179.81,180.42,179.58,179.72,107249.0
2025-01-31 10:00:00,179.71,180.26,179.71,180.0,40023.0,179.71,180.26,179.71,180.0,40023.0
2025-01-31 10:05:00,179.91,180.44,179.87,180.29,54242.0,179.91,180.44,179.87,180.29,54242.0
2025-01-31 10:10:00,180.33,180.64,180.18,180.43,56439.0,180.33,180.64,180.18,180.43,56439.0
2025-01-31 10:15:00,180.44,180.64,180.12,180.25,42736.0,180.44,180.64,180.12,180.25,42736.0
2025-01-31 10:20:00,180.19,180.24,179.0,179.24,71479.0,180.19,180.24,179.0,179.24,71479.0
2025-01-31 10:25:00,179.32,179.54,179.1,179.44,40696.0,179.32,179.54,179.1,179.44,40696.0
2025-01-31 10:30:00,179.41,179.52,178.75,179.05,64927.0,179.41,179.52,178.75,179.05,64927.0
2025-01-31 10:35:00,179.11,179.23,178.5,178.51,62350.0,179.11,179.23,178.5,178.51,62350.0
2025-01-31 10:40:00,178.53,178.76,178.37,178.55,51751.0,178.53,178.76,178.37,178.55,51751.0
2025-01-31 10:45:00,178.56,178.85,178.4,178.4,40051.0,178.56,178.85,178.4,178.4,40051.0
2025-01-31 10:50:00,178.47,178.76,178.17,178.73,50516.0,178.47,178.76,178.17,178.73,50516.0
2025-01-31 10:55:00,178.74,178.99,178.28,178.45,51970.0,178.74,178.99,178.28,178.45,51970.0
2025-01-31 11:00:00,178.44,178.71,178.34,178.68,49845.0,178.44,178.71,178.34,178.68,49845.0
2025-01-31 11:05:00,178.74,178.75,178.51,178.65,21543.0,178.74,178.75,178.51,178.65,21543.0
2025-01-31 11:10:00,178.69,178.77,178.53,178.68,28599.0,178.69,178.77,178.53,178.68,28599.0
2025-01-31 11:15:00,178.68,179.14,178.63,179.04,23626.0,178.68,179.14,178.63,179.04,23626.0
2025-01-31 11:20:00,179.09,179.22,178.93,179.21,23529.0,179.09,179.22,178.93,179.21,23529.0
2025-01-31 11:25:00,179.18,179.19,178.77,179.0,40985.0,179.18,179.19,178.77,179.0,40985.0
2025-01-31 11:30:00,179.01,179.1,178.94,179.02,24357.0,179.01,179.1,178.94,179.02,24357.0
2025-01-31 11:35:00,179.02,179.1,178.9,178.98,35230.0,179.02,179.1,178.9,178.98,35230.0
2025-01-31 11:40:00,179.01,179.29,179.0,179.23,20952.0,179.01,179.29,179.0,179.23,20952.0
2025-01-31 11:45:00,179.27,179.32,178.81,178.96,33970.0,179.27,179.32,178.81,178.96,33970.0
2025-01-31 11:50:00,178.96,179.39,178.93,179.24,31981.0,178.96,179.39,178.93,179.24,31981.0
2025-01-31 11:55:00,179.23,179.29,178.81,178.9,13886.0,179.23,179.29,178.81,178.9,13886.0
2025-01-31 12:00:00,178.89,179.17,178.88,179.12,9817.0,178.89,179.17,178.88,179.12,9817.0
2025-01-31 12:05:00,179.13,179.25,178.96,179.18,14485.0,179.13,179.25,178.96,179.18,14485.0
2025-01-31 12:10:00,179.21,179.37,178.98,179.37,20392.0,179.21,179.37,178.98,179.37,20392.0
2025-01-31 12:15:00,179.37,179.42,179.19,179.4,19805.0,179.37,179.42,179.19,179.4,19805.0
2025-01-31 12:20:00,179.34,180.1,179.32,180.09,54902.0,179.34,180.1,179.32,180.09,54902.0
2025-01-31 12:25:00,180.09,180.11,179.96,180.08,37532.0,180.09,180.11,179.96,180.08,37532.0
2025-01-31 12:30:00,180.09,180.09,179.76,179.8,28264.0,180.09,180.09,179.76,179.8,28264.0
2025-01-31 12:35:00,179.81,179.9,179.67,179.9,15547.0,179.81,179.9,179.67,179.9,15547.0
2025-01-31 12:40:00,179.84,179.91,179.75,179.8,17783.0,179.84,179.91,179.75,179.8,17783.0
2025-01-31 12:45:00,179.78,179.85,179.53,179.6,23758.0,179.78,179.85,179.53,179.6,23758.0
2025-01-31 12:50:00,179.56,179.76,179.52,179.67,14240.0,179.56,179.76,179.52,179.67,14240.0
2025-01-31 12:55:00,179.65,179.7,179.47,179.56,13745.0,179.65,179.7,179.47,179.56,13745.0
2025-01-31 13:00:00,179.55,179.66,179.5,179.59,8007.0,179.55,179.66,179.5,179.59,8007.0
2025-01-31 13:05:00,179.58,179.61,179.2,179.2,15435.0,179.58,179.61,179.2,179.2,15435.0
2025-01-31 13:10:00,179.23,179.27,179.05,179.19,13823.0,179.23,179.27,179.05,179.19,13823.0
2025-01-31 13:15:00,179.19,179.3,178.87,178.94,25601.0,179.19,179.3,178.87,178.94,25601.0
2025-01-31 13:20:00,178.93,179.17,178.74,178.84,45039.0,178.93,179.17,178.74,178.84,45039.0
2025-01-31 13:25:00,178.81,178.87,178.58,178.75,22879.0,178.81,178.87,178.58,178.75,22879.0
2025-01-31 13:30:00,178.72,178.72,178.14,178.21,51094.0,178.72,178.72,178.14,178.21,51094.0
2025-01-31 13:35:00,178.21,178.35,177.96,178.31,86702.0,178.21,178.35,177.96,178.31,86702.0
2025-01-31 13:40:00,178.29,178.53,178.21,178.4,36477.0,178.29,178.53,178.21,178.4,36477.0
2025-01-31 13:45:00,178.34,178.56,178.29,178.4,27142.0,178.34,178.56,178.29,178.4,27142.0
2025-01-31 13:50:00,178.43,178.49,177.68,177.75,59318.0,178.43,178.49,177.68,177.75,59318.0
2025-01-31 13:55:00,177.84,177.95,177.63,177.71,33147.0,177.84,177.95,177.63,177.71,33147.0
2025-01-31 14:00:00,177.6,177.74,177.2,177.28,103414.0,177.6,177.74,177.2,177.28,103414.0
2025-01-31 14:05:00,177.31,177.34,176.8,177.28,59983.0,177.31,177.34,176.8,177.28,59983.0
2025-01-31 14:10:00,177.31,177.41,176.82,177.21,52499.0,177.31,177.41,176.82,177.21,52499.0
2025-01-31 14:15:00,177.16,177.39,177.07,177.13,58302.0,177.16,177.39,177.07,177.13,58302.0
2025-01-31 14:20:00,177.12,177.15,176.79,177.14,61435.0,177.12,177.15,176.79,177.14,61435.0
2025-01-31 14:25:00,177.09,177.15,176.88,177.06,26075.0,177.09,177.15,176.88,177.06,26075.0
2025-01-31 14:30:00,177.06,177.21,176.9,177.07,39310.0,177.06,177.21,176.9,177.07,39310.0
2025-01-31 14:35:00,177.03,177.03,176.71,176.8,45671.0,177.03,177.03,176.71,176.8,45671.0
2025-01-31 14:40:00,176.89,176.93,176.41,176.47,61670.0,176.89,176.93,176.41,176.47,61670.0
2025-01-31 14:45:00,176.46,176.5,176.01,176.36,75916.0,176.46,176.5,176.01,176.36,75916.0
2025-01-31 14:50:00,176.37,176.56,176.25,176.38,94329.0,176.37,176.56,176.25,176.38,94329.0
2025-01-31 14:55:00,176.38,176.59,176.05,176.23,69174.0,176.38,176.59,176.05,176.23,69174.0
2025-01-31 15:00:00,176.17,176.18,175.85,175.92,69334.0,176.17,176.18,175.85,175.92,69334.0
2025-01-31 15:05:00,175.93,176.06,175.74,175.78,62993.0,175.93,176.06,175.74,175.78,62993.0
2025-01-31 15:10:00,175.79,176.05,175.77,175.96,53477.0,175.79,176.05,175.77,175.96,53477.0
2025-01-31 15:15:00,175.95,176.39,175.94,176.14,71769.0,175.95,176.39,175.94,176.14,71769.0
2025-01-31 15:20:00,176.2,176.23,176.0,176.16,29339.0,176.2,176.23,176.0,176.16,29339.0
2025-01-31 15:25:00,176.2,176.25,175.84,176.13,53741.0,176.2,176.25,175.84,176.13,53741.0
2025-01-31 15:30:00,176.14,176.49,176.03,176.3,60981.0,176.14,176.49,176.03,176.3,60981.0
2025-01-31 15:35:00,176.32,176.47,176.13,176.33,66733.0,176.32,176.47,176.13,176.33,66733.0
2025-01-31 15:40:00,176.33,176.76,176.25,176.45,93158.0,176.33,176.76,176.25,176.45,93158.0
2025-01-31 15:45:00,176.49,176.51,176.0,176.21,87235.0,176.49,176.51,176.0,176.21,87235.0
2025-01-31 15:50:00,176.21,176.84,176.21,176.42,111102.0,176.21,176.84,176.21,176.42,111102.0
2025-01-31 15:55:00,176.42,176.58,176.13,176.49,248722.0,176.42,176.58,176.13,176.49,248722.0
2025-02-03 09:30:00,174.11,177.91,173.12,177.25,355489.0,174.11,177.91,173.12,177.25,355489.0
2025-02-03 09:35:00,177.29,177.29,175.53,175.9,157040.0,177.29,177.29,175.53,175.9,157040.0
2025-02-03 09:40:00,175.9,176.24,174.66,174.81,104751.0,175.9,176.24,174.66,174.81,104751.0
2025-02-03 09:45:00,174.84,175.32,174.31,174.93,92195.0,174.84,175.32,174.31,174.93,92195.0
2025-02-03 09:50:00,174.96,175.47,174.22,174.85,120057.0,174.96,175.47,174.22,174.85,120057.0
2025-02-03 09:55:00,174.85,174.96,174.05,174.22,77670.0,174.85,174.96,174.05,174.22,77670.0
2025-02-03 10:00:00,174.14,174.6,173.5,173.86,96573.0,174.14,174.6,173.5,173.86,96573.0
2025-02-03 10:05:00,173.8,174.26,173.55,173.97,108486.0,173.8,174.26,173.55,173.97,108486.0
2025-02-03 10:10:00,174.03,174.12,173.46,173.88,85005.0,174.03,174.12,173.46,173.88,85005.0
2025-02-03 10:15:00,173.98,174.01,173.18,173.45,85284.0,173.98,174.01,173.18,173.45,85284.0
2025-02-03 10:20:00,173.46,175.59,173.42,175.39,154005.0,173.46,175.59,173.42,175.39,154005.0
2025-02-03 10:25:00,175.39,175.6,174.88,175.4,110620.0,175.39,175.6,174.88,175.4,110620.0
2025-02-03 10:30:00,175.37,175.61,175.0,175.53,65503.0,175.37,175.61,175.0,175.53,65503.0
2025-02-03 10:35:00,175.48,176.5,175.28,176.44,101722.0,175.48,176.5,175.28,176.44,101722.0
2025-02-03 10:40:00,176.42,177.25,176.2,177.22,68912.0,176.42,177.25,176.2,177.22,68912.0
2025-02-03 10:45:00,177.2,177.25,176.71,176.87,107472.0,177.2,177.25,176.71,176.87,107472.0
2025-02-03 10:50:00,176.87,177.08,176.73,176.87,61923.0,176.87,177.08,176.73,176.87,61923.0
2025-02-03 10:55:00,177.0,177.68,176.93,177.47,82972.0,177.0,177.68,176.93,177.47,82972.0
2025-02-03 11:00:00,177.42,177.68,177.2,177.36,64429.0,177.42,177.68,177.2,177.36,64429.0
2025-02-03 11:05:00,177.47,177.48,176.73,176.99,29387.0,177.47,177.48,176.73,176.99,29387.0
2025-02-03 11:10:00,177.17,177.41,176.83,176.9,16455.0,177.17,177.41,176.83,176.9,16455.0
2025-02-03 11:15:00,176.94,176.96,176.32,176.79,21248.0,176.94,176.96,176.32,176.79,21248.0
2025-02-03 11:20:00,176.79,176.82,176.39,176.49,21849.0,176.79,176.82,176.39,176.49,21849.0
2025-02-03 11:25:00,176.61,177.15,176.2,177.06,71015.0,176.61,177.15,176.2,177.06,71015.0
2025-02-03 11:30:00,177.06,177.42,176.81,177.34,54680.0,177.06,177.42,176.81,177.34,54680.0
2025-02-03 11:35:00,177.31,177.88,177.31,177.88,36454.0,177.31,177.88,177.31,177.88,36454.0
2025-02-03 11:40:00,177.88,178.05,177.37,177.98,80234.0,177.88,178.05,177.37,177.98,80234.0
2025-02-03 11:45:00,177.99,178.2,177.5,177.57,79551.0,177.99,178.2,177.5,177.57,79551.0
2025-02-03 11:50:00,177.65,178.01,177.55,177.88,39780.0,177.65,178.01,177.55,177.88,39780.0
2025-02-03 11:55:00,177.91,177.91,177.0,177.32,39583.0,177.91,177.91,177.0,177.32,39583.0
2025-02-03 12:00:00,177.32,177.48,177.24,177.43,21532.0,177.32,177.48,177.24,177.43,21532.0
2025-02-03 12:05:00,177.43,177.73,177.35,177.66,23664.0,177.43,177.73,177.35,177.66,23664.0
2025-02-03 12:10:00,177.66,177.7,177.13,177.24,62034.0,177.66,177.7,177.13,177.24,62034.0
2025-02-03 12:15:00,177.22,177.26,177.08,177.16,13882.0,177.22,177.26,177.08,177.16,13882.0
2025-02-03 12:20:00,177.2,177.91,177.19,177.9,20480.0,177.2,177.91,177.19,177.9,20480.0
2025-02-03 12:25:00,177.9,178.0,177.37,177.41,53132.0,177.9,178.0,177.37,177.41,53132.0
2025-02-03 12:30:00,177.41,177.48,177.06,177.22,20896.0,177.41,177.48,177.06,177.22,20896.0
2025-02-03 12:35:00,177.18,177.41,177.18,177.29,25040.0,177.18,177.41,177.18,177.29,25040.0
2025-02-03 12:40:00,177.27,177.4,177.16,177.36,28261.0,177.27,177.4,177.16,177.36,28261.0
2025-02-03 12:45:00,177.37,177.46,176.95,177.19,29751.0,177.37,177.46,176.95,177.19,29751.0
2025-02-03 12:50:00,177.16,177.42,177.08,177.35,24560.0,177.16,177.42,177.08,177.35,24560.0
2025-02-03 12:55:00,177.41,177.42,176.84,177.35,43840.0,177.41,177.42,176.84,177.35,43840.0
2025-02-03 13:00:00,177.21,177.21,176.66,176.93,17742.0,177.21,177.21,176.66,176.93,17742.0
2025-02-03 13:05:00,176.93,177.0,176.33,176.36,17546.0,176.93,177.0,176.33,176.36,17546.0
2025-02-03 13:10:00,176.36,176.68,176.06,176.38,34353.0,176.36,176.68,176.06,176.38,34353.0
2025-02-03 13:15:00,176.34,176.4,175.92,175.94,34104.0,176.34,176.4,175.92,175.94,34104.0
2025-02-03 13:20:00,176.01,176.23,175.99,176.06,31317.0,176.01,176.23,175.99,176.06,31317.0
2025-02-03 13:25:00,176.06,176.22,175.83,175.89,24646.0,176.06,176.22,175.83,175.89,24646.0
2025-02-03 13:30:00,175.94,176.26,175.89,176.17,26289.0,175.94,176.26,175.89,176.17,26289.0
2025-02-03 13:35:00,176.16,176.21,176.0,176.09,16983.0,176.16,176.21,176.0,176.09,16983.0
2025-02-03 13:40:00,176.06,176.12,175.75,175.96,32302.0,176.06,176.12,175.75,175.96,32302.0
2025-02-03 13:45:00,175.97,176.24,175.93,175.93,26154.0,175.97,176.24,175.93,175.93,26154.0
2025-02-03 13:50:00,175.94,176.43,175.94,176.35,169335.0,175.94,176.43,175.94,176.35,169335.0
2025-02-03 13:55:00,176.35,176.73,176.35,176.65,17855.0,176.35,176.73,176.35,176.65,17855.0
2025-02-03 14:00:00,176.63,176.89,176.61,176.79,45720.0,176.63,176.89,176.61,176.79,45720.0
2025-02-03 14:05:00,176.72,176.88,176.53,176.87,32257.0,176.72,176.88,176.53,176.87,32257.0
2025-02-03 14:10:00,176.8,177.18,176.59,177.17,46874.0,176.8,177.18,176.59,177.17,46874.0
2025-02-03 14:15:00,177.2,177.34,177.12,177.31,35017.0,177.2,177.34,177.12,177.31,35017.0
2025-02-03 14:20:00,177.32,177.5,177.23,177.4,41682.0,177.32,177.5,177.23,177.4,41682.0
2025-02-03 14:25:00,177.43,177.49,176.85,176.89,13162.0,177.43,177.49,176.85,176.89,13162.0
2025-02-03 14:30:00,176.87,177.17,176.87,177.03,15440.0,176.87,177.17,176.87,177.03,15440.0
2025-02-03 14:35:00,176.97,177.09,176.83,177.04,22209.0,176.97,177.09,176.83,177.04,22209.0
2025-02-03 14:40:00,177.0,177.27,176.95,177.21,17940.0,177.0,177.27,176.95,177.21,17940.0
2025-02-03 14:45:00,177.28,177.42,177.23,177.29,23346.0,177.28,177.42,177.23,177.29,23346.0
2025-02-03 14:50:00,177.31,177.43,177.3,177.38,12733.0,177.31,177.43,177.3,177.38,12733.0
2025-02-03 14:55:00,177.38,177.5,177.28,177.45,41581.0,177.38,177.5,177.28,177.45,41581.0
2025-02-03 15:00:00,177.44,177.72,177.38,177.71,41609.0,177.44,177.72,177.38,177.71,41609.0
2025-02-03 15:05:00,177.72,177.8,177.37,177.48,42231.0,177.72,177.8,177.37,177.48,42231.0
2025-02-03 15:10:00,177.46,177.48,177.01,177.01,25111.0,177.46,177.48,177.01,177.01,25111.0
2025-02-03 15:15:00,177.0,177.06,176.86,176.89,25513.0,177.0,177.06,176.86,176.89,25513.0
2025-02-03 15:20:00,176.89,176.95,176.81,176.88,22296.0,176.89,176.95,176.81,176.88,22296.0
2025-02-03 15:25:00,176.87,176.87,176.65,176.72,23683.0,176.87,176.87,176.65,176.72,23683.0
2025-02-03 15:30:00,176.71,176.71,176.51,176.69,43754.0,176.71,176.71,176.51,176.69,43754.0
2025-02-03 15:35:00,176.66,176.81,176.53,176.62,32349.0,176.66,176.81,176.53,176.62,32349.0
2025-02-03 15:40:00,176.62,176.71,176.53,176.55,47320.0,176.62,176.71,176.53,176.55,47320.0
2025-02-03 15:45:00,176.55,176.76,176.44,176.6,54153.0,176.55,176.76,176.44,176.6,54153.0
2025-02-03 15:50:00,176.65,176.81,176.12,176.16,68664.0,176.65,176.81,176.12,176.16,68664.0
2025-02-03 15:55:00,176.19,176.25,175.85,175.91,224688.0,176.19,176.25,175.85,175.91,224688.0
2025-02-04 09:30:00,176.9,177.45,176.12,176.47,162612.0,176.9,177.45,176.12,176.47,162612.0
2025-02-04 09:35:00,176.47,176.9,176.08,176.79,54442.0,176.47,176.9,176.08,176.79,54442.0
2025-02-04 09:40:00,176.66,176.72,175.78,176.27,55275.0,176.66,176.72,175.78,176.27,55275.0
2025-02-04 09:45:00,176.27,176.58,175.71,175.97,90710.0,176.27,176.58,175.71,175.97,90710.0
2025-02-04 09:50:00,175.89,176.17,175.38,176.17,55652.0,175.89,176.17,175.38,176.17,55652.0
2025-02-04 09:55:00,176.2,176.3,175.94,176.28,34352.0,176.2,176.3,175.94,176.28,34352.0
2025-02-04 10:00:00,176.32,176.6,176.05,176.37,32221.0,176.32,176.6,176.05,176.37,32221.0
2025-02-04 10:05:00,176.37,176.37,175.89,176.18,30566.0,176.37,176.37,175.89,176.18,30566.0
2025-02-04 10:10:00,176.18,176.21,175.75,175.89,35132.0,176.18,176.21,175.75,175.89,35132.0
2025-02-04 10:15:00,175.93,176.39,175.93,176.37,42047.0,175.93,176.39,175.93,176.37,42047.0
2025-02-04 10:20:00,176.33,176.37,175.8,175.83,48648.0,176.33,176.37,175.8,175.83,48648.0
2025-02-04 10:25:00,175.85,175.9,175.31,175.34,61857.0,175.85,175.9,175.31,175.34,61857.0
2025-02-04 10:30:00,175.37,175.82,175.27,175.5,74925.0,175.37,175.82,175.27,175.5,74925.0
2025-02-04 10:35:00,175.55,175.61,175.23,175.23,54683.0,175.55,175.61,175.23,175.23,54683.0
2025-02-04 10:40:00,175.23,175.27,174.83,175.06,56576.0,175.23,175.27,174.83,175.06,56576.0
2025-02-04 10:45:00,175.08,175.27,174.9,175.23,33572.0,175.08,175.27,174.9,175.23,33572.0
2025-02-04 10:50:00,175.18,175.18,174.75,175.02,35915.0,175.18,175.18,174.75,175.02,35915.0
2025-02-04 10:55:00,175.04,175.08,174.58,174.67,24248.0,175.04,175.08,174.58,174.67,24248.0
2025-02-04 11:00:00,174.69,174.99,174.65,174.99,20696.0,174.69,174.99,174.65,174.99,20696.0
2025-02-04 11:05:00,174.97,175.07,174.65,174.77,27626.0,174.97,175.07,174.65,174.77,27626.0
2025-02-04 11:10:00,174.74,174.77,174.5,174.58,33908.0,174.74,174.77,174.5,174.58,33908.0
2025-02-04 11:15:00,174.59,174.84,174.58,174.76,29958.0,174.59,174.84,174.58,174.76,29958.0
2025-02-04 11:20:00,174.75,175.14,174.61,174.66,36965.0,174.75,175.14,174.61,174.66,36965.0
2025-02-04 11:25:00,174.66,174.75,174.4,174.6,53134.0,174.66,174.75,174.4,174.6,53134.0
2025-02-04 11:30:00,174.6,174.65,174.3,174.53,26192.0,174.6,174.65,174.3,174.53,26192.0
2025-02-04 11:35:00,174.48,174.75,174.48,174.74,19011.0,174.48,174.75,174.48,174.74,19011.0
2025-02-04 11:40:00,174.72,175.04,174.68,174.88,43778.0,174.72,175.04,174.68,174.88,43778.0
2025-02-04 11:45:00,174.88,174.89,174.63,174.74,15101.0,174.88,174.89,174.63,174.74,15101.0
2025-02-04 11:50:00,174.74,174.76,174.5,174.59,22122.0,174.74,174.76,174.5,174.59,22122.0
2025-02-04 11:55:00,174.55,174.7,174.45,174.64,45572.0,174.55,174.7,174.45,174.64,45572.0
2025-02-04 12:00:00,174.6,175.16,174.58,175.13,40606.0,174.6,175.16,174.58,175.13,40606.0
2025-02-04 12:05:00,175.13,175.39,175.12,175.25,31053.0,175.13,175.39,175.12,175.25,31053.0
2025-02-04 12:10:00,175.29,175.4,175.18,175.37,24204.0,175.29,175.4,175.18,175.37,24204.0
2025-02-04 12:15:00,175.33,175.36,174.96,175.12,23695.0,175.33,175.36,174.96,175.12,23695.0
2025-02-04 12:20:00,175.16,175.16,174.84,174.92,18875.0,175.16,175.16,174.84,174.92,18875.0
2025-02-04 12:25:00,174.88,174.88,174.44,174.52,28447.0,174.88,174.88,174.44,174.52,28447.0
2025-02-04 12:30:00,174.52,174.78,174.25,174.76,65398.0,174.52,174.78,174.25,174.76,65398.0
2025-02-04 12:35:00,174.76,175.05,174.6,174.61,44533.0,174.76,175.05,174.6,174.61,44533.0
2025-02-04 12:40:00,174.65,174.94,174.61,174.86,13824.0,174.65,174.94,174.61,174.86,13824.0
2025-02-04 12:45:00,174.79,175.04,174.79,174.97,14131.0,174.79,175.04,174.79,174.97,14131.0
2025-02-04 12:50:00,175.01,175.01,174.8,174.93,7015.0,175.01,175.01,174.8,174.93,7015.0
2025-02-04 12:55:00,174.88,175.03,174.82,174.95,9342.0,174.88,175.03,174.82,174.95,9342.0
2025-02-04 13:00:00,174.93,174.96,174.82,174.88,9755.0,174.93,174.96,174.82,174.88,9755.0
2025-02-04 13:05:00,174.85,174.95,174.79,174.9,22339.0,174.85,174.95,174.79,174.9,22339.0
2025-02-04 13:10:00,174.87,174.95,174.75,174.76,12353.0,174.87,174.95,174.75,174.76,12353.0
2025-02-04 13:15:00,174.76,174.98,174.61,174.61,39895.0,174.76,174.98,174.61,174.61,39895.0
2025-02-04 13:20:00,174.65,174.84,174.64,174.72,21315.0,174.65,174.84,174.64,174.72,21315.0
2025-02-04 13:25:00,174.75,174.76,174.64,174.72,10418.0,174.75,174.76,174.64,174.72,10418.0
2025-02-04 13:30:00,174.68,174.73,174.65,174.67,7043.0,174.68,174.73,174.65,174.67,7043.0
2025-02-04 13:35:00,174.69,174.69,174.54,174.56,10670.0,174.69,174.69,174.54,174.56,10670.0
2025-02-04 13:40:00,174.52,174.7,174.37,174.68,43498.0,174.52,174.7,174.37,174.68,43498.0
2025-02-04 13:45:00,174.61,174.74,174.61,174.61,10453.0,174.61,174.74,174.61,174.61,10453.0
2025-02-04 13:50:00,174.64,174.68,174.42,174.53,20610.0,174.64,174.68,174.42,174.53,20610.0
2025-02-04 13:55:00,174.53,174.75,174.53,174.54,24870.0,174.53,174.75,174.53,174.54,24870.0
2025-02-04 14:00:00,174.54,174.9,174.51,174.88,25330.0,174.54,174.9,174.51,174.88,25330.0
2025-02-04 14:05:00,174.87,175.34,174.86,175.31,42758.0,174.87,175.34,174.86,175.31,42758.0
2025-02-04 14:10:00,175.31,175.65,175.28,175.63,33857.0,175.31,175.65,175.28,175.63,33857.0
2025-02-04 14:15:00,175.63,175.7,175.41,175.55,39681.0,175.63,175.7,175.41,175.55,39681.0
2025-02-04 14:20:00,175.53,175.63,175.49,175.54,17479.0,175.53,175.63,175.49,175.54,17479.0
2025-02-04 14:25:00,175.58,175.66,175.45,175.53,28847.0,175.58,175.66,175.45,175.53,28847.0
2025-02-04 14:30:00,175.51,175.73,175.51,175.68,17143.0,175.51,175.73,175.51,175.68,17143.0
2025-02-04 14:35:00,175.66,175.78,175.51,175.58,34918.0,175.66,175.78,175.51,175.58,34918.0
2025-02-04 14:40:00,175.51,175.6,175.44,175.57,14177.0,175.51,175.6,175.44,175.57,14177.0
2025-02-04 14:45:00,175.56,175.59,175.37,175.52,11130.0,175.56,175.59,175.37,175.52,11130.0
2025-02-04 14:50:00,175.51,175.7,175.5,175.7,9834.0,175.51,175.7,175.5,175.7,9834.0
2025-02-04 14:55:00,175.69,175.73,175.39,175.56,18989.0,175.69,175.73,175.39,175.56,18989.0
2025-02-04 15:00:00,175.52,175.52,175.31,175.4,14049.0,175.52,175.52,175.31,175.4,14049.0
2025-02-04 15:05:00,175.4,175.6,175.39,175.53,16037.0,175.4,175.6,175.39,175.53,16037.0
2025-02-04 15:10:00,175.56,175.67,175.53,175.61,17169.0,175.56,175.67,175.53,175.61,17169.0
2025-02-04 15:15:00,175.66,175.67,175.49,175.61,24104.0,175.66,175.67,175.49,175.61,24104.0
2025-02-04 15:20:00,175.6,175.64,175.5,175.53,16093.0,175.6,175.64,175.5,175.53,16093.0
2025-02-04 15:25:00,175.57,175.65,175.5,175.54,11954.0,175.57,175.65,175.5,175.54,11954.0
2025-02-04 15:30:00,175.54,175.87,175.54,175.82,44383.0,175.54,175.87,175.54,175.82,44383.0
2025-02-04 15:35:00,175.82,175.9,175.72,175.8,35488.0,175.82,175.9,175.72,175.8,35488.0
2025-02-04 15:40:00,175.79,175.86,175.59,175.78,48833.0,175.79,175.86,175.59,175.78,48833.0
2025-02-04 15:45:00,175.78,176.07,175.78,176.07,49769.0,175.78,176.07,175.78,176.07,49769.0
2025-02-04 15:50:00,176.03,176.17,175.87,176.08,89776.0,176.03,176.17,175.87,176.08,89776.0
2025-02-04 15:55:00,176.09,176.45,176.04,176.22,230995.0,176.09,176.45,176.04,176.22,230995.0
2025-02-05 09:30:00,176.0,177.74,175.5,177.22,167664.0,176.0,177.74,175.5,177.22,167664.0
2025-02-05 09:35:00,177.15,179.38,176.9,179.16,216104.0,177.15,179.38,176.9,179.16,216104.0
2025-02-05 09:40:00,179.13,179.5,178.64,179.08,183586.0,179.13,179.5,178.64,179.08,183586.0
2025-02-05 09:45:00,179.11,180.05,178.81,179.78,232485.0,179.11,180.05,178.81,179.78,232485.0
2025-02-05 09:50:00,179.72,180.54,179.4,179.5,207392.0,179.72,180.54,179.4,179.5,207392.0
2025-02-05 09:55:00,179.54,179.71,179.16,179.64,74621.0,179.54,179.71,179.16,179.64,74621.0
2025-02-05 10:00:00,179.7,180.12,179.04,179.18,154535.0,179.7,180.12,179.04,179.18,154535.0
2025-02-05 10:05:00,179.1,179.38,178.7,178.81,82001.0,179.1,179.38,178.7,178.81,82001.0
2025-02-05 10:10:00,178.86,179.12,178.22,178.56,62747.0,178.86,179.12,178.22,178.56,62747.0
2025-02-05 10:15:00,178.6,178.63,178.05,178.11,44967.0,178.6,178.63,178.05,178.11,44967.0
2025-02-05 10:20:00,178.12,178.95,177.97,178.87,49030.0,178.12,178.95,177.97,178.87,49030.0
2025-02-05 10:25:00,178.9,178.99,178.71,178.77,24352.0,178.9,178.99,178.71,178.77,24352.0
2025-02-05 10:30:00,178.79,178.9,178.42,178.74,45101.0,178.79,178.9,178.42,178.74,45101.0
2025-02-05 10:35:00,178.73,179.14,178.72,179.06,36260.0,178.73,179.14,178.72,179.06,36260.0
2025-02-05 10:40:00,179.13,179.39,178.96,179.11,62027.0,179.13,179.39,178.96,179.11,62027.0
2025-02-05 10:45:00,179.15,179.65,179.13,179.39,59659.0,179.15,179.65,179.13,179.39,59659.0
2025-02-05 10:50:00,179.46,179.68,179.32,179.48,44601.0,179.46,179.68,179.32,179.48,44601.0
2025-02-05 10:55:00,179.47,179.58,179.06,179.14,30955.0,179.47,179.58,179.06,179.14,30955.0
2025-02-05 11:00:00,179.22,179.52,179.17,179.22,24330.0,179.22,179.52,179.17,179.22,24330.0
2025-02-05 11:05:00,179.26,179.73,179.26,179.54,49082.0,179.26,179.73,179.26,179.54,49082.0
2025-02-05 11:10:00,179.56,179.81,179.34,179.59,58489.0,179.56,179.81,179.34,179.59,58489.0
2025-02-05 11:15:00,179.66,179.73,178.9,179.08,52253.0,179.66,179.73,178.9,179.08,52253.0
2025-02-05 11:20:00,179.02,179.5,178.88,179.46,40718.0,179.02,179.5,178.88,179.46,40718.0
2025-02-05 11:25:00,179.51,179.75,179.41,179.73,41441.0,179.51,179.75,179.41,179.73,41441.0
2025-02-05 11:30:00,179.69,179.8,179.49,179.53,41549.0,179.69,179.8,179.49,179.53,41549.0
2025-02-05 11:35:00,179.51,179.68,179.51,179.65,23886.0,179.51,179.68,179.51,179.65,23886.0
2025-02-05 11:40:00,179.59,179.61,179.13,179.35,31193.0,179.59,179.61,179.13,179.35,31193.0
2025-02-05 11:45:00,179.36,179.48,179.27,179.32,16451.0,179.36,179.48,179.27,179.32,16451.0
2025-02-05 11:50:00,179.31,179.99,179.28,179.65,64373.0,179.31,179.99,179.28,179.65,64373.0
2025-02-05 11:55:00,179.62,179.75,179.36,179.55,16556.0,179.62,179.75,179.36,179.55,16556.0
2025-02-05 12:00:00,179.5,179.56,179.33,179.44,8724.0,179.5,179.56,179.33,179.44,8724.0
2025-02-05 12:05:00,179.35,179.6,179.11,179.54,33246.0,179.35,179.6,179.11,179.54,33246.0
2025-02-05 12:10:00,179.58,179.72,179.4,179.4,25748.0,179.58,179.72,179.4,179.4,25748.0
2025-02-05 12:15:00,179.41,179.48,179.14,179.3,29405.0,179.41,179.48,179.14,179.3,29405.0
2025-02-05 12:20:00,179.29,179.34,178.86,179.07,29552.0,179.29,179.34,178.86,179.07,29552.0
2025-02-05 12:25:00,179.07,179.25,179.06,179.23,13379.0,179.07,179.25,179.06,179.23,13379.0
2025-02-05 12:30:00,179.22,179.34,179.18,179.2,14558.0,179.22,179.34,179.18,179.2,14558.0
2025-02-05 12:35:00,179.26,179.27,179.12,179.21,26528.0,179.26,179.27,179.12,179.21,26528.0
2025-02-05 12:40:00,179.23,179.27,178.84,178.86,18233.0,179.23,179.27,178.84,178.86,18233.0
2025-02-05 12:45:00,178.9,179.04,178.74,178.94,17911.0,178.9,179.04,178.74,178.94,17911.0
2025-02-05 12:50:00,179.0,179.17,178.84,178.96,39479.0,179.0,179.17,178.84,178.96,39479.0
2025-02-05 12:55:00,179.0,179.22,178.98,179.04,13434.0,179.0,179.22,178.98,179.04,13434.0
2025-02-05 13:00:00,179.07,179.5,179.07,179.45,41108.0,179.07,179.5,179.07,179.45,41108.0
2025-02-05 13:05:00,179.44,179.82,179.38,179.76,49035.0,179.44,179.82,179.38,179.76,49035.0
2025-02-05 13:10:00,179.79,179.82,179.65,179.78,28747.0,179.79,179.82,179.65,179.78,28747.0
2025-02-05 13:15:00,179.8,180.53,179.75,180.46,167088.0,179.8,180.53,179.75,180.46,167088.0
2025-02-05 13:20:00,180.47,180.56,180.19,180.37,46611.0,180.47,180.56,180.19,180.37,46611.0
2025-02-05 13:25:00,180.37,180.48,180.05,180.23,54817.0,180.37,180.48,180.05,180.23,54817.0
2025-02-05 13:30:00,180.23,180.57,180.16,180.47,55163.0,180.23,180.57,180.16,180.47,55163.0
2025-02-05 13:35:00,180.5,180.55,180.2,180.38,46772.0,180.5,180.55,180.2,180.38,46772.0
2025-02-05 13:40:00,180.33,180.48,180.17,180.29,39101.0,180.33,180.48,180.17,180.29,39101.0
2025-02-05 13:45:00,180.3,180.4,180.14,180.33,50428.0,180.3,180.4,180.14,180.33,50428.0
2025-02-05 13:50:00,180.35,180.54,180.27,180.46,51333.0,180.35,180.54,180.27,180.46,51333.0
2025-02-05 13:55:00,180.47,180.53,180.3,180.43,36148.0,180.47,180.53,180.3,180.43,36148.0
2025-02-05 14:00:00,180.4,180.57,180.35,180.48,30316.0,180.4,180.57,180.35,180.48,30316.0
2025-02-05 14:05:00,180.48,180.77,180.43,180.69,58661.0,180.48,180.77,180.43,180.69,58661.0
2025-02-05 14:10:00,180.7,180.85,180.62,180.81,41810.0,180.7,180.85,180.62,180.81,41810.0
2025-02-05 14:15:00,180.81,180.92,180.73,180.75,41190.0,180.81,180.92,180.73,180.75,41190.0
2025-02-05 14:20:00,180.72,180.84,180.57,180.71,40690.0,180.72,180.84,180.57,180.71,40690.0
2025-02-05 14:25:00,180.73,180.76,180.57,180.63,27842.0,180.73,180.76,180.57,180.63,27842.0
2025-02-05 14:30:00,180.61,180.7,180.4,180.63,35601.0,180.61,180.7,180.4,180.63,35601.0
2025-02-05 14:35:00,180.67,180.9,180.59,180.89,27187.0,180.67,180.9,180.59,180.89,27187.0
2025-02-05 14:40:00,180.87,180.94,180.82,180.93,43401.0,180.87,180.94,180.82,180.93,43401.0
2025-02-05 14:45:00,180.86,180.89,180.64,180.77,63635.0,180.86,180.89,180.64,180.77,63635.0
2025-02-05 14:50:00,180.78,181.1,180.77,180.95,136978.0,180.78,181.1,180.77,180.95,136978.0
2025-02-05 14:55:00,180.98,181.04,180.89,180.94,30103.0,180.98,181.04,180.89,180.94,30103.0
2025-02-05 15:00:00,180.95,181.01,180.85,180.91,27321.0,180.95,181.01,180.85,180.91,27321.0
2025-02-05 15:05:00,180.92,181.06,180.85,181.06,46292.0,180.92,181.06,180.85,181.06,46292.0
2025-02-05 15:10:00,181.01,181.4,181.01,181.38,46033.0,181.01,181.4,181.01,181.38,46033.0
2025-02-05 15:15:00,181.38,181.45,181.35,181.4,50130.0,181.38,181.45,181.35,181.4,50130.0
2025-02-05 15:20:00,181.41,181.58,181.37,181.41,84837.0,181.41,181.58,181.37,181.41,84837.0
2025-02-05 15:25:00,181.4,181.47,181.02,181.14,105214.0,181.4,181.47,181.02,181.14,105214.0
2025-02-05 15:30:00,181.15,181.3,181.11,181.22,41080.0,181.15,181.3,181.11,181.22,41080.0
2025-02-05 15:35:00,181.2,181.41,181.1,181.36,58186.0,181.2,181.41,181.1,181.36,58186.0
2025-02-05 15:40:00,181.39,181.49,181.24,181.38,61003.0,181.39,181.49,181.24,181.38,61003.0
2025-02-05 15:45:00,181.37,181.53,181.3,181.44,121380.0,181.37,181.53,181.3,181.44,121380.0
2025-02-05 15:50:00,181.48,181.75,181.43,181.63,105697.0,181.48,181.75,181.43,181.63,105697.0
2025-02-05 15:55:00,181.63,181.86,181.51,181.83,332028.0,181.63,181.86,181.51,181.83,332028.0
2025-02-06 09:30:00,182.0,184.57,182.0,183.35,442277.0,182.0,184.57,182.0,183.35,442277.0
2025-02-06 09:35:00,183.33,184.18,183.11,183.87,272116.0,183.33,184.18,183.11,183.87,272116.0
2025-02-06 09:40:00,183.87,184.65,183.32,183.65,161229.0,183.87,184.65,183.32,183.65,161229.0
2025-02-06 09:45:00,183.61,184.64,183.61,184.25,135571.0,183.61,184.64,183.61,184.25,135571.0
2025-02-06 09:50:00,184.3,185.08,184.21,184.33,225848.0,184.3,185.08,184.21,184.33,225848.0
2025-02-06 09:55:00,184.32,185.0,183.91,184.69,131870.0,184.32,185.0,183.91,184.69,131870.0
2025-02-06 10:00:00,184.8,185.42,184.58,185.15,119781.0,184.8,185.42,184.58,185.15,119781.0
2025-02-06 10:05:00,185.15,185.38,184.88,185.06,103075.0,185.15,185.38,184.88,185.06,103075.0
2025-02-06 10:10:00,185.03,185.67,184.9,185.57,115868.0,185.03,185.67,184.9,185.57,115868.0
2025-02-06 10:15:00,185.7,185.85,184.36,184.38,210112.0,185.7,185.85,184.36,184.38,210112.0
2025-02-06 10:20:00,184.38,184.71,183.88,184.11,78306.0,184.38,184.71,183.88,184.11,78306.0
2025-02-06 10:25:00,184.1,184.3,183.84,183.93,91461.0,184.1,184.3,183.84,183.93,91461.0
2025-02-06 10:30:00,183.92,184.4,183.68,184.12,129393.0,183.92,184.4,183.68,184.12,129393.0
2025-02-06 10:35:00,184.2,184.55,183.9,184.13,59668.0,184.2,184.55,183.9,184.13,59668.0
2025-02-06 10:40:00,184.05,184.55,183.95,184.55,35418.0,184.05,184.55,183.95,184.55,35418.0
2025-02-06 10:45:00,184.52,184.77,184.22,184.25,38108.0,184.52,184.77,184.22,184.25,38108.0
2025-02-06 10:50:00,184.29,184.55,184.21,184.24,29994.0,184.29,184.55,184.21,184.24,29994.0
2025-02-06 10:55:00,184.24,184.31,183.52,183.77,68407.0,184.24,184.31,183.52,183.77,68407.0
2025-02-06 11:00:00,183.78,184.07,183.31,183.31,38649.0,183.78,184.07,183.31,183.31,38649.0
2025-02-06 11:05:00,183.3,183.99,183.28,183.92,39940.0,183.3,183.99,183.28,183.92,39940.0
2025-02-06 11:10:00,183.99,184.15,183.82,183.91,44265.0,183.99,184.15,183.82,183.91,44265.0
2025-02-06 11:15:00,184.02,184.41,183.86,184.29,44516.0,184.02,184.41,183.86,184.29,44516.0
2025-02-06 11:20:00,184.31,184.59,184.26,184.53,45455.0,184.31,184.59,184.26,184.53,45455.0
2025-02-06 11:25:00,184.52,184.61,184.02,184.15,48971.0,184.52,184.61,184.02,184.15,48971.0
2025-02-06 11:30:00,184.16,184.5,184.1,184.42,39067.0,184.16,184.5,184.1,184.42,39067.0
2025-02-06 11:35:00,184.49,184.67,184.45,184.65,35337.0,184.49,184.67,184.45,184.65,35337.0
2025-02-06 11:40:00,184.65,184.75,184.59,184.75,33171.0,184.65,184.75,184.59,184.75,33171.0
2025-02-06 11:45:00,184.76,184.77,184.22,184.4,33225.0,184.76,184.77,184.22,184.4,33225.0
2025-02-06 11:50:00,184.4,184.5,184.15,184.32,66467.0,184.4,184.5,184.15,184.32,66467.0
2025-02-06 11:55:00,184.29,184.57,183.77,183.86,58878.0,184.29,184.57,183.77,183.86,58878.0
2025-02-06 12:00:00,183.86,184.0,183.66,183.95,27680.0,183.86,184.0,183.66,183.95,27680.0
2025-02-06 12:05:00,183.98,184.02,183.89,183.98,23344.0,183.98,184.02,183.89,183.98,23344.0
2025-02-06 12:10:00,183.92,184.08,183.81,183.88,34429.0,183.92,184.08,183.81,183.88,34429.0
2025-02-06 12:15:00,183.88,183.88,183.56,183.77,29448.0,183.88,183.88,183.56,183.77,29448.0
2025-02-06 12:20:00,183.76,183.91,183.76,183.83,25065.0,183.76,183.91,183.76,183.83,25065.0
2025-02-06 12:25:00,183.81,183.81,183.52,183.6,34727.0,183.81,183.81,183.52,183.6,34727.0
2025-02-06 12:30:00,183.62,183.62,182.64,182.9,74050.0,183.62,183.62,182.64,182.9,74050.0
2025-02-06 12:35:00,182.92,183.33,182.84,183.27,59319.0,182.92,183.33,182.84,183.27,59319.0
2025-02-06 12:40:00,183.28,183.55,183.24,183.52,17180.0,183.28,183.55,183.24,183.52,17180.0
2025-02-06 12:45:00,183.55,183.78,183.46,183.74,21482.0,183.55,183.78,183.46,183.74,21482.0
2025-02-06 12:50:00,183.68,183.94,183.68,183.88,22704.0,183.68,183.94,183.68,183.88,22704.0
2025-02-06 12:55:00,183.87,184.09,183.77,184.05,34382.0,183.87,184.09,183.77,184.05,34382.0
2025-02-06 13:00:00,184.03,184.07,183.89,183.99,23110.0,184.03,184.07,183.89,183.99,23110.0
2025-02-06 13:05:00,183.94,184.07,183.8,183.94,45570.0,183.94,184.07,183.8,183.94,45570.0
2025-02-06 13:10:00,183.94,184.0,183.83,183.92,20293.0,183.94,184.0,183.83,183.92,20293.0
2025-02-06 13:15:00,183.96,184.11,183.9,184.05,31127.0,183.96,184.11,183.9,184.05,31127.0
2025-02-06 13:20:00,184.06,184.13,183.85,183.9,21775.0,184.06,184.13,183.85,183.9,21775.0
2025-02-06 13:25:00,183.89,183.9,183.4,183.61,35701.0,183.89,183.9,183.4,183.61,35701.0
2025-02-06 13:30:00,183.62,183.78,183.52,183.7,25510.0,183.62,183.78,183.52,183.7,25510.0
2025-02-06 13:35:00,183.67,183.67,183.03,183.16,25716.0,183.67,183.67,183.03,183.16,25716.0
2025-02-06 13:40:00,183.13,183.51,182.94,183.28,48837.0,183.13,183.51,182.94,183.28,48837.0
2025-02-06 13:45:00,183.25,183.3,183.08,183.27,26957.0,183.25,183.3,183.08,183.27,26957.0
2025-02-06 13:50:00,183.23,183.29,183.13,183.14,11556.0,183.23,183.29,183.13,183.14,11556.0
2025-02-06 13:55:00,183.13,183.19,182.98,183.18,27161.0,183.13,183.19,182.98,183.18,27161.0
2025-02-06 14:00:00,183.19,183.5,183.15,183.47,14110.0,183.19,183.5,183.15,183.47,14110.0
2025-02-06 14:05:00,183.46,183.63,183.29,183.29,18997.0,183.46,183.63,183.29,183.29,18997.0
2025-02-06 14:10:00,183.3,183.34,182.9,183.0,47673.0,183.3,183.34,182.9,183.0,47673.0
2025-02-06 14:15:00,183.05,183.28,183.04,183.09,22247.0,183.05,183.28,183.04,183.09,22247.0
2025-02-06 14:20:00,183.19,183.31,183.03,183.22,11335.0,183.19,183.31,183.03,183.22,11335.0
2025-02-06 14:25:00,183.24,183.32,182.88,182.93,47081.0,183.24,183.32,182.88,182.93,47081.0
2025-02-06 14:30:00,182.93,182.93,182.34,182.52,50611.0,182.93,182.93,182.34,182.52,50611.0
2025-02-06 14:35:00,182.56,183.05,182.5,183.05,36488.0,182.56,183.05,182.5,183.05,36488.0
2025-02-06 14:40:00,183.0,183.03,182.67,182.81,40898.0,183.0,183.03,182.67,182.81,40898.0
2025-02-06 14:45:00,182.71,183.03,182.7,183.0,17726.0,182.71,183.03,182.7,183.0,17726.0
2025-02-06 14:50:00,183.02,183.21,182.9,183.03,21654.0,183.02,183.21,182.9,183.03,21654.0
2025-02-06 14:55:00,183.04,183.07,182.86,182.93,11755.0,183.04,183.07,182.86,182.93,11755.0
2025-02-06 15:00:00,182.92,183.07,182.86,183.01,11217.0,182.92,183.07,182.86,183.01,11217.0
2025-02-06 15:05:00,183.09,183.35,183.04,183.34,30910.0,183.09,183.35,183.04,183.34,30910.0
2025-02-06 15:10:00,183.38,183.55,183.3,183.36,34160.0,183.38,183.55,183.3,183.36,34160.0
2025-02-06 15:15:00,183.4,183.47,183.32,183.41,25578.0,183.4,183.47,183.32,183.41,25578.0
2025-02-06 15:20:00,183.4,183.59,183.4,183.54,19513.0,183.4,183.59,183.4,183.54,19513.0
2025-02-06 15:25:00,183.56,183.59,183.39,183.56,42915.0,183.56,183.59,183.39,183.56,42915.0
2025-02-06 15:30:00,183.56,184.0,183.56,183.91,71510.0,183.56,184.0,183.56,183.91,71510.0
2025-02-06 15:35:00,183.89,184.01,183.8,184.01,46482.0,183.89,184.01,183.8,184.01,46482.0
2025-02-06 15:40:00,183.98,184.17,183.97,184.11,41695.0,183.98,184.17,183.97,184.11,41695.0
2025-02-06 15:45:00,184.1,184.39,184.07,184.35,45097.0,184.1,184.39,184.07,184.35,45097.0
2025-02-06 15:50:00,184.35,184.68,184.34,184.62,83592.0,184.35,184.68,184.34,184.62,83592.0
2025-02-06 15:55:00,184.59,184.85,184.58,184.8,231103.0,184.59,184.85,184.58,184.8,231103.0
2025-02-07 09:30:00,185.31,186.11,184.93,185.18,180048.0,185.31,186.11,184.93,185.18,180048.0
2025-02-07 09:35:00,185.15,186.01,184.96,184.96,68344.0,185.15,186.01,184.96,184.96,68344.0
2025-02-07 09:40:00,185.0,185.46,184.9,185.46,49637.0,185.0,185.46,184.9,185.46,49637.0
2025-02-07 09:45:00,185.48,185.7,184.68,184.84,88912.0,185.48,185.7,184.68,184.84,88912.0
2025-02-07 09:50:00,184.88,185.2,184.65,184.87,48615.0,184.88,185.2,184.65,184.87,48615.0
2025-02-07 09:55:00,184.92,185.32,184.81,184.89,37165.0,184.92,185.32,184.81,184.89,37165.0
2025-02-07 10:00:00,185.01,185.03,184.36,184.59,147196.0,185.01,185.03,184.36,184.59,147196.0
2025-02-07 10:05:00,184.65,185.3,184.25,185.12,68325.0,184.65,185.3,184.25,185.12,68325.0
2025-02-07 10:10:00,185.12,185.14,184.48,184.7,61213.0,185.12,185.14,184.48,184.7,61213.0
2025-02-07 10:15:00,184.7,185.25,184.67,185.18,29002.0,184.7,185.25,184.67,185.18,29002.0
2025-02-07 10:20:00,185.25,185.78,185.11,185.61,44176.0,185.25,185.78,185.11,185.61,44176.0
2025-02-07 10:25:00,185.56,185.65,185.25,185.27,55658.0,185.56,185.65,185.25,185.27,55658.0
2025-02-07 10:30:00,185.3,185.38,185.04,185.37,14717.0,185.3,185.38,185.04,185.37,14717.0
2025-02-07 10:35:00,185.3,185.3,184.81,184.94,65903.0,185.3,185.3,184.81,184.94,65903.0
2025-02-07 10:40:00,184.96,185.03,184.28,184.4,54977.0,184.96,185.03,184.28,184.4,54977.0
2025-02-07 10:45:00,184.41,184.65,184.05,184.24,66289.0,184.41,184.65,184.05,184.24,66289.0
2025-02-07 10:50:00,184.21,184.84,183.44,183.6,55608.0,184.21,184.84,183.44,183.6,55608.0
2025-02-07 10:55:00,183.61,184.15,183.6,183.73,36406.0,183.61,184.15,183.6,183.73,36406.0
2025-02-07 11:00:00,183.91,183.91,183.19,183.2,40406.0,183.91,183.91,183.19,183.2,40406.0
2025-02-07 11:05:00,183.31,183.79,183.02,183.54,46469.0,183.31,183.79,183.02,183.54,46469.0
2025-02-07 11:10:00,183.52,183.91,183.36,183.42,38939.0,183.52,183.91,183.36,183.42,38939.0
2025-02-07 11:15:00,183.42,183.76,183.25,183.5,46521.0,183.42,183.76,183.25,183.5,46521.0
2025-02-07 11:20:00,183.68,183.77,183.0,183.14,24428.0,183.68,183.77,183.0,183.14,24428.0
2025-02-07 11:25:00,183.09,183.17,182.69,182.9,65412.0,183.09,183.17,182.69,182.9,65412.0
2025-02-07 11:30:00,182.9,183.48,182.89,183.25,30802.0,182.9,183.48,182.89,183.25,30802.0
2025-02-07 11:35:00,183.25,183.29,182.75,182.83,29815.0,183.25,183.29,182.75,182.83,29815.0
2025-02-07 11:40:00,182.8,182.92,182.35,182.53,59183.0,182.8,182.92,182.35,182.53,59183.0
2025-02-07 11:45:00,182.4,182.45,182.22,182.25,38126.0,182.4,182.45,182.22,182.25,38126.0
2025-02-07 11:50:00,182.26,182.3,181.71,181.78,91216.0,182.26,182.3,181.71,181.78,91216.0
2025-02-07 11:55:00,181.83,182.11,181.74,181.75,58784.0,181.83,182.11,181.74,181.75,58784.0
2025-02-07 12:00:00,181.72,182.08,181.6,181.83,32365.0,181.72,182.08,181.6,181.83,32365.0
2025-02-07 12:05:00,181.81,183.01,181.8,182.96,58615.0,181.81,183.01,181.8,182.96,58615.0
2025-02-07 12:10:00,182.96,182.96,182.35,182.63,33225.0,182.96,182.96,182.35,182.63,33225.0
2025-02-07 12:15:00,182.63,182.67,181.83,182.13,51464.0,182.63,182.67,181.83,182.13,51464.0
2025-02-07 12:20:00,182.11,182.54,182.0,182.13,19870.0,182.11,182.54,182.0,182.13,19870.0
2025-02-07 12:25:00,182.05,182.28,182.01,182.2,26110.0,182.05,182.28,182.01,182.2,26110.0
2025-02-07 12:30:00,182.18,182.53,182.15,182.53,21140.0,182.18,182.53,182.15,182.53,21140.0
2025-02-07 12:35:00,182.5,182.86,182.5,182.76,28371.0,182.5,182.86,182.5,182.76,28371.0
2025-02-07 12:40:00,182.8,182.91,182.67,182.73,15459.0,182.8,182.91,182.67,182.73,15459.0
2025-02-07 12:45:00,182.68,183.11,182.68,183.11,32323.0,182.68,183.11,182.68,183.11,32323.0
2025-02-07 12:50:00,183.11,183.22,183.01,183.19,36319.0,183.11,183.22,183.01,183.19,36319.0
2025-02-07 12:55:00,183.14,183.31,182.96,183.07,25252.0,183.14,183.31,182.96,183.07,25252.0
2025-02-07 13:00:00,183.07,183.18,182.99,183.02,10522.0,183.07,183.18,182.99,183.02,10522.0
2025-02-07 13:05:00,182.98,183.13,182.88,182.99,12454.0,182.98,183.13,182.88,182.99,12454.0
2025-02-07 13:10:00,183.01,183.03,182.87,182.97,16016.0,183.01,183.03,182.87,182.97,16016.0
2025-02-07 13:15:00,182.99,183.05,182.91,183.03,8592.0,182.99,183.05,182.91,183.03,8592.0
2025-02-07 13:20:00,183.0,183.04,182.84,182.9,14664.0,183.0,183.04,182.84,182.9,14664.0
2025-02-07 13:25:00,182.92,182.97,182.74,182.79,21651.0,182.92,182.97,182.74,182.79,21651.0
2025-02-07 13:30:00,182.79,183.04,182.74,183.03,14430.0,182.79,183.04,182.74,183.03,14430.0
2025-02-07 13:35:00,183.02,183.27,183.01,183.26,25106.0,183.02,183.27,183.01,183.26,25106.0
2025-02-07 13:40:00,183.27,183.27,182.88,183.0,26473.0,183.27,183.27,182.88,183.0,26473.0
2025-02-07 13:45:00,182.96,183.08,182.8,183.08,26224.0,182.96,183.08,182.8,183.08,26224.0
2025-02-07 13:50:00,183.06,183.15,182.79,182.84,11552.0,183.06,183.15,182.79,182.84,11552.0
2025-02-07 13:55:00,182.86,182.87,182.51,182.57,30346.0,182.86,182.87,182.51,182.57,30346.0
2025-02-07 14:00:00,182.57,182.75,182.53,182.7,21661.0,182.57,182.75,182.53,182.7,21661.0
2025-02-07 14:05:00,182.67,182.77,182.46,182.57,14920.0,182.67,182.77,182.46,182.57,14920.0
2025-02-07 14:10:00,182.57,182.61,182.39,182.47,22858.0,182.57,182.61,182.39,182.47,22858.0
2025-02-07 14:15:00,182.47,182.59,182.43,182.53,12927.0,182.47,182.59,182.43,182.53,12927.0
2025-02-07 14:20:00,182.52,182.53,182.25,182.36,23780.0,182.52,182.53,182.25,182.36,23780.0
2025-02-07 14:25:00,182.39,182.5,182.2,182.2,13017.0,182.39,182.5,182.2,182.2,13017.0
2025-02-07 14:30:00,182.2,182.31,182.05,182.12,24985.0,182.2,182.31,182.05,182.12,24985.0
2025-02-07 14:35:00,182.09,182.21,181.9,182.06,45894.0,182.09,182.21,181.9,182.06,45894.0
2025-02-07 14:40:00,182.09,182.31,182.08,182.14,15666.0,182.09,182.31,182.08,182.14,15666.0
2025-02-07 14:45:00,182.16,182.27,182.05,182.25,12481.0,182.16,182.27,182.05,182.25,12481.0
2025-02-07 14:50:00,182.24,182.32,182.13,182.14,14842.0,182.24,182.32,182.13,182.14,14842.0
2025-02-07 14:55:00,182.13,182.18,182.01,182.03,19890.0,182.13,182.18,182.01,182.03,19890.0
2025-02-07 15:00:00,182.01,182.06,181.6,181.62,56891.0,182.01,182.06,181.6,181.62,56891.0
2025-02-07 15:05:00,181.6,181.82,181.51,181.73,24609.0,181.6,181.82,181.51,181.73,24609.0
2025-02-07 15:10:00,181.73,181.74,181.53,181.63,16986.0,181.73,181.74,181.53,181.63,16986.0
2025-02-07 15:15:00,181.63,181.65,181.23,181.24,56055.0,181.63,181.65,181.23,181.24,56055.0
2025-02-07 15:20:00,181.23,181.4,181.18,181.36,39205.0,181.23,181.4,181.18,181.36,39205.0
2025-02-07 15:25:00,181.37,181.51,181.29,181.34,38803.0,181.37,181.51,181.29,181.34,38803.0
2025-02-07 15:30:00,181.34,181.52,181.18,181.3,54417.0,181.34,181.52,181.18,181.3,54417.0
2025-02-07 15:35:00,181.26,181.36,180.93,181.05,114539.0,181.26,181.36,180.93,181.05,114539.0
2025-02-07 15:40:00,181.05,181.28,181.05,181.26,71479.0,181.05,181.28,181.05,181.26,71479.0
2025-02-07 15:45:00,181.26,181.54,181.24,181.41,65488.0,181.26,181.54,181.24,181.41,65488.0
2025-02-07 15:50:00,181.42,181.51,181.1,181.17,105775.0,181.42,181.51,181.1,181.17,105775.0
2025-02-07 15:55:00,181.14,181.57,181.1,181.45,229053.0,181.14,181.57,181.1,181.45,229053.0
2025-02-10 09:30:00,183.12,183.55,182.75,183.14,155481.0,183.12,183.55,182.75,183.14,155481.0
2025-02-10 09:35:00,183.0,183.21,181.78,182.15,89484.0,183.0,183.21,181.78,182.15,89484.0
2025-02-10 09:40:00,182.12,182.18,181.48,181.76,69525.0,182.12,182.18,181.48,181.76,69525.0
2025-02-10 09:45:00,181.69,181.99,181.45,181.62,69756.0,181.69,181.99,181.45,181.62,69756.0
2025-02-10 09:50:00,181.56,182.2,181.54,182.08,102393.0,181.56,182.2,181.54,182.08,102393.0
2025-02-10 09:55:00,181.99,182.2,181.8,181.91,40545.0,181.99,182.2,181.8,181.91,40545.0
2025-02-10 10:00:00,181.94,182.23,181.51,182.18,69257.0,181.94,182.23,181.51,182.18,69257.0
2025-02-10 10:05:00,182.2,182.42,182.0,182.09,46003.0,182.2,182.42,182.0,182.09,46003.0
2025-02-10 10:10:00,182.06,182.34,181.9,182.25,38828.0,182.06,182.34,181.9,182.25,38828.0
2025-02-10 10:15:00,182.28,182.57,181.91,182.44,51282.0,182.28,182.57,181.91,182.44,51282.0
2025-02-10 10:20:00,182.44,182.48,182.11,182.24,24641.0,182.44,182.48,182.11,182.24,24641.0
2025-02-10 10:25:00,182.18,182.41,182.18,182.3,23587.0,182.18,182.41,182.18,182.3,23587.0
2025-02-10 10:30:00,182.24,182.33,181.77,181.79,34394.0,182.24,182.33,181.77,181.79,34394.0
2025-02-10 10:35:00,181.78,181.78,180.82,181.06,60555.0,181.78,181.78,180.82,181.06,60555.0
2025-02-10 10:40:00,181.05,181.43,181.05,181.33,25309.0,181.05,181.43,181.05,181.33,25309.0
2025-02-10 10:45:00,181.35,181.65,181.16,181.44,23756.0,181.35,181.65,181.16,181.44,23756.0
2025-02-10 10:50:00,181.39,181.63,181.39,181.54,15038.0,181.39,181.63,181.39,181.54,15038.0
2025-02-10 10:55:00,181.5,181.52,180.87,180.97,44560.0,181.5,181.52,180.87,180.97,44560.0
2025-02-10 11:00:00,180.94,180.98,180.54,180.72,43768.0,180.94,180.98,180.54,180.72,43768.0
2025-02-10 11:05:00,180.71,181.1,180.6,181.06,36506.0,180.71,181.1,180.6,181.06,36506.0
2025-02-10 11:10:00,181.14,181.16,180.8,180.9,28566.0,181.14,181.16,180.8,180.9,28566.0
2025-02-10 11:15:00,180.93,181.06,180.78,180.8,17013.0,180.93,181.06,180.78,180.8,17013.0
2025-02-10 11:20:00,180.87,180.92,180.47,180.7,29907.0,180.87,180.92,180.47,180.7,29907.0
2025-02-10 11:25:00,180.67,181.03,180.66,180.98,21311.0,180.67,181.03,180.66,180.98,21311.0
2025-02-10 11:30:00,181.02,181.08,180.4,180.52,71492.0,181.02,181.08,180.4,180.52,71492.0
2025-02-10 11:35:00,180.5,180.93,180.49,180.87,31102.0,180.5,180.93,180.49,180.87,31102.0
2025-02-10 11:40:00,180.87,180.97,180.55,180.68,23828.0,180.87,180.97,180.55,180.68,23828.0
2025-02-10 11:45:00,180.65,180.65,180.2,180.31,26467.0,180.65,180.65,180.2,180.31,26467.0
2025-02-10 11:50:00,180.31,180.71,180.31,180.71,30662.0,180.31,180.71,180.31,180.71,30662.0
2025-02-10 11:55:00,180.7,181.09,180.65,180.91,29629.0,180.7,181.09,180.65,180.91,29629.0
2025-02-10 12:00:00,180.93,181.02,180.73,180.73,8715.0,180.93,181.02,180.73,180.73,8715.0
2025-02-10 12:05:00,180.74,180.89,180.55,180.67,15419.0,180.74,180.89,180.55,180.67,15419.0
2025-02-10 12:10:00,180.65,180.69,180.2,180.42,34395.0,180.65,180.69,180.2,180.42,34395.0
2025-02-10 12:15:00,180.35,180.35,180.02,180.15,27814.0,180.35,180.35,180.02,180.15,27814.0
2025-02-10 12:20:00,180.22,180.29,180.05,180.27,19389.0,180.22,180.29,180.05,180.27,19389.0
2025-02-10 12:25:00,180.27,180.39,180.04,180.04,32899.0,180.27,180.39,180.04,180.04,32899.0
2025-02-10 12:30:00,180.09,180.24,180.05,180.15,19930.0,180.09,180.24,180.05,180.15,19930.0
2025-02-10 12:35:00,180.15,180.15,179.9,179.93,63918.0,180.15,180.15,179.9,179.93,63918.0
2025-02-10 12:40:00,180.0,180.24,179.97,180.14,23956.0,180.0,180.24,179.97,180.14,23956.0
2025-02-10 12:45:00,180.17,180.21,180.08,180.17,18596.0,180.17,180.21,180.08,180.17,18596.0
2025-02-10 12:50:00,180.11,180.53,180.1,180.53,20116.0,180.11,180.53,180.1,180.53,20116.0
2025-02-10 12:55:00,180.52,180.64,180.47,180.56,13960.0,180.52,180.64,180.47,180.56,13960.0
2025-02-10 13:00:00,180.56,180.73,180.5,180.52,21395.0,180.56,180.73,180.5,180.52,21395.0
2025-02-10 13:05:00,180.5,180.57,180.26,180.51,16775.0,180.5,180.57,180.26,180.51,16775.0
2025-02-10 13:10:00,180.56,180.69,180.46,180.65,10022.0,180.56,180.69,180.46,180.65,10022.0
2025-02-10 13:15:00,180.69,180.88,180.63,180.79,18932.0,180.69,180.88,180.63,180.79,18932.0
2025-02-10 13:20:00,180.79,181.09,180.79,181.06,19281.0,180.79,181.09,180.79,181.06,19281.0
2025-02-10 13:25:00,181.07,181.18,180.9,180.94,22223.0,181.07,181.18,180.9,180.94,22223.0
2025-02-10 13:30:00,180.9,180.9,180.71,180.71,17909.0,180.9,180.9,180.71,180.71,17909.0
2025-02-10 13:35:00,180.71,180.74,180.6,180.66,14837.0,180.71,180.74,180.6,180.66,14837.0
2025-02-10 13:40:00,180.73,180.74,180.52,180.56,12533.0,180.73,180.74,180.52,180.56,12533.0
2025-02-10 13:45:00,180.63,180.7,180.6,180.66,13831.0,180.63,180.7,180.6,180.66,13831.0
2025-02-10 13:50:00,180.66,180.83,180.52,180.78,23173.0,180.66,180.83,180.52,180.78,23173.0
2025-02-10 13:55:00,180.78,180.95,180.48,180.51,18275.0,180.78,180.95,180.48,180.51,18275.0
2025-02-10 14:00:00,180.56,180.61,180.45,180.47,9320.0,180.56,180.61,180.45,180.47,9320.0
2025-02-10 14:05:00,180.47,180.54,180.45,180.53,8708.0,180.47,180.54,180.45,180.53,8708.0
2025-02-10 14:10:00,180.5,180.56,180.37,180.46,34665.0,180.5,180.56,180.37,180.46,34665.0
2025-02-10 14:15:00,180.4,180.56,180.39,180.51,12486.0,180.4,180.56,180.39,180.51,12486.0
2025-02-10 14:20:00,180.55,180.68,180.53,180.6,13830.0,180.55,180.68,180.53,180.6,13830.0
2025-02-10 14:25:00,180.63,180.69,180.3,180.53,17154.0,180.63,180.69,180.3,180.53,17154.0
2025-02-10 14:30:00,180.53,180.54,180.42,180.49,7447.0,180.53,180.54,180.42,180.49,7447.0
2025-02-10 14:35:00,180.48,180.6,180.37,180.55,9704.0,180.48,180.6,180.37,180.55,9704.0
2025-02-10 14:40:00,180.56,180.72,180.54,180.72,14240.0,180.56,180.72,180.54,180.72,14240.0
2025-02-10 14:45:00,180.73,180.74,180.6,180.68,15254.0,180.73,180.74,180.6,180.68,15254.0
2025-02-10 14:50:00,180.63,180.91,180.62,180.87,17865.0,180.63,180.91,180.62,180.87,17865.0
2025-02-10 14:55:00,180.91,180.97,180.82,180.83,24333.0,180.91,180.97,180.82,180.83,24333.0
2025-02-10 15:00:00,180.83,181.1,180.77,181.1,50851.0,180.83,181.1,180.77,181.1,50851.0
2025-02-10 15:05:00,181.05,181.16,180.79,180.8,20155.0,181.05,181.16,180.79,180.8,20155.0
2025-02-10 15:10:00,180.8,180.88,180.71,180.81,15471.0,180.8,180.88,180.71,180.81,15471.0
2025-02-10 15:15:00,180.81,181.01,180.73,180.91,52864.0,180.81,181.01,180.73,180.91,52864.0
2025-02-10 15:20:00,180.87,180.91,180.65,180.72,12101.0,180.87,180.91,180.65,180.72,12101.0
2025-02-10 15:25:00,180.75,180.77,180.55,180.63,28755.0,180.75,180.77,180.55,180.63,28755.0
2025-02-10 15:30:00,180.65,180.98,180.65,180.96,10659.0,180.65,180.98,180.65,180.96,10659.0
2025-02-10 15:35:00,180.94,181.01,180.86,180.96,21845.0,180.94,181.01,180.86,180.96,21845.0
2025-02-10 15:40:00,181.01,181.02,180.77,180.83,21719.0,181.01,181.02,180.77,180.83,21719.0
2025-02-10 15:45:00,180.85,180.89,180.68,180.73,23742.0,180.85,180.89,180.68,180.73,23742.0
2025-02-10 15:50:00,180.77,180.79,180.55,180.6,57081.0,180.77,180.79,180.55,180.6,57081.0
2025-02-10 15:55:00,180.6,180.79,180.5,180.59,154444.0,180.6,180.79,180.5,180.59,154444.0
2025-02-11 09:30:00,179.78,179.78,178.8,179.0,99859.0,179.78,179.78,178.8,179.0,99859.0
2025-02-11 09:35:00,178.92,178.92,177.6,178.55,116209.0,178.92,178.92,177.6,178.55,116209.0
2025-02-11 09:40:00,178.51,179.2,178.45,179.0,67954.0,178.51,179.2,178.45,179.0,67954.0
2025-02-11 09:45:00,179.0,179.92,178.99,179.87,41153.0,179.0,179.92,178.99,179.87,41153.0
2025-02-11 09:50:00,179.89,179.93,179.49,179.93,26192.0,179.89,179.93,179.49,179.93,26192.0
2025-02-11 09:55:00,179.87,179.87,179.39,179.72,21344.0,179.87,179.87,179.39,179.72,21344.0
2025-02-11 10:00:00,179.73,179.74,179.35,179.4,35161.0,179.73,179.74,179.35,179.4,35161.0
2025-02-11 10:05:00,179.37,179.69,179.05,179.16,30632.0,179.37,179.69,179.05,179.16,30632.0
2025-02-11 10:10:00,179.25,179.41,179.0,179.0,14395.0,179.25,179.41,179.0,179.0,14395.0
2025-02-11 10:15:00,178.98,179.4,178.93,179.22,36172.0,178.98,179.4,178.93,179.22,36172.0
2025-02-11 10:20:00,179.27,179.32,179.1,179.16,12531.0,179.27,179.32,179.1,179.16,12531.0
2025-02-11 10:25:00,179.16,179.41,179.12,179.39,20735.0,179.16,179.41,179.12,179.39,20735.0
2025-02-11 10:30:00,179.36,179.36,179.1,179.1,24048.0,179.36,179.36,179.1,179.1,24048.0
2025-02-11 10:35:00,179.11,179.7,179.07,179.57,23631.0,179.11,179.7,179.07,179.57,23631.0
2025-02-11 10:40:00,179.65,179.7,179.46,179.58,15536.0,179.65,179.7,179.46,179.58,15536.0
2025-02-11 10:45:00,179.56,179.88,179.55,179.86,11510.0,179.56,179.88,179.55,179.86,11510.0
2025-02-11 10:50:00,179.86,180.31,179.85,180.26,32364.0,179.86,180.31,179.85,180.26,32364.0
2025-02-11 10:55:00,180.23,180.3,180.05,180.07,19851.0,180.23,180.3,180.05,180.07,19851.0
2025-02-11 11:00:00,180.16,182.14,180.11,181.73,284706.0,180.16,182.14,180.11,181.73,284706.0
2025-02-11 11:05:00,181.67,182.0,181.01,181.09,99557.0,181.67,182.0,181.01,181.09,99557.0
2025-02-11 11:10:00,181.09,181.16,180.39,180.48,69592.0,181.09,181.16,180.39,180.48,69592.0
2025-02-11 11:15:00,180.57,181.09,180.57,181.01,36124.0,180.57,181.09,180.57,181.01,36124.0
2025-02-11 11:20:00,181.07,181.09,180.82,181.08,27453.0,181.07,181.09,180.82,181.08,27453.0
2025-02-11 11:25:00,181.02,181.23,180.75,180.86,34034.0,181.02,181.23,180.75,180.86,34034.0
2025-02-11 11:30:00,180.78,180.78,180.35,180.35,25470.0,180.78,180.78,180.35,180.35,25470.0
2025-02-11 11:35:00,180.35,180.55,180.22,180.25,22517.0,180.35,180.55,180.22,180.25,22517.0
2025-02-11 11:40:00,180.27,180.42,180.06,180.19,14378.0,180.27,180.42,180.06,180.19,14378.0
2025-02-11 11:45:00,180.21,180.58,180.2,180.37,16471.0,180.21,180.58,180.2,180.37,16471.0
2025-02-11 11:50:00,180.29,180.56,180.29,180.46,9599.0,180.29,180.56,180.29,180.46,9599.0
2025-02-11 11:55:00,180.43,180.43,180.14,180.36,9533.0,180.43,180.43,180.14,180.36,9533.0
2025-02-11 12:00:00,180.31,180.31,180.02,180.13,21133.0,180.31,180.31,180.02,180.13,21133.0
2025-02-11 12:05:00,180.13,180.33,180.05,180.33,36261.0,180.13,180.33,180.05,180.33,36261.0
2025-02-11 12:10:00,180.28,180.46,179.95,180.39,31811.0,180.28,180.46,179.95,180.39,31811.0
2025-02-11 12:15:00,180.32,180.64,180.26,180.6,12080.0,180.32,180.64,180.26,180.6,12080.0
2025-02-11 12:20:00,180.63,180.77,180.52,180.61,13840.0,180.63,180.77,180.52,180.61,13840.0
2025-02-11 12:25:00,180.62,180.7,180.45,180.58,12821.0,180.62,180.7,180.45,180.58,12821.0
2025-02-11 12:30:00,180.58,180.82,180.53,180.73,13148.0,180.58,180.82,180.53,180.73,13148.0
2025-02-11 12:35:00,180.77,180.85,180.55,180.85,30001.0,180.77,180.85,180.55,180.85,30001.0
2025-02-11 12:40:00,180.68,181.1,180.68,181.09,31958.0,180.68,181.1,180.68,181.09,31958.0
2025-02-11 12:45:00,181.07,181.35,180.82,181.3,34851.0,181.07,181.35,180.82,181.3,34851.0
2025-02-11 12:50:00,181.29,181.4,181.0,181.17,34204.0,181.29,181.4,181.0,181.17,34204.0
2025-02-11 12:55:00,181.12,181.5,181.12,181.41,23777.0,181.12,181.5,181.12,181.41,23777.0
2025-02-11 13:00:00,181.4,181.48,181.13,181.13,22645.0,181.4,181.48,181.13,181.13,22645.0
2025-02-11 13:05:00,181.22,181.26,180.99,181.2,10860.0,181.22,181.26,180.99,181.2,10860.0
2025-02-11 13:10:00,181.13,181.37,181.1,181.37,12413.0,181.13,181.37,181.1,181.37,12413.0
2025-02-11 13:15:00,181.3,181.46,181.22,181.46,9882.0,181.3,181.46,181.22,181.46,9882.0
2025-02-11 13:20:00,181.41,181.5,181.38,181.47,12424.0,181.41,181.5,181.38,181.47,12424.0
2025-02-11 13:25:00,181.44,181.47,181.19,181.27,23030.0,181.44,181.47,181.19,181.27,23030.0
2025-02-11 13:30:00,181.24,181.53,181.24,181.52,20143.0,181.24,181.53,181.24,181.52,20143.0
2025-02-11 13:35:00,181.52,181.89,181.46,181.79,28044.0,181.52,181.89,181.46,181.79,28044.0
2025-02-11 13:40:00,181.8,181.98,181.77,181.93,37885.0,181.8,181.98,181.77,181.93,37885.0
2025-02-11 13:45:00,181.88,182.08,181.7,181.72,45656.0,181.88,182.08,181.7,181.72,45656.0
2025-02-11 13:50:00,181.69,181.7,181.36,181.59,25240.0,181.69,181.7,181.36,181.59,25240.0
2025-02-11 13:55:00,181.53,181.54,181.35,181.4,16051.0,181.53,181.54,181.35,181.4,16051.0
2025-02-11 14:00:00,181.37,181.65,181.37,181.56,8933.0,181.37,181.65,181.37,181.56,8933.0
2025-02-11 14:05:00,181.62,181.66,181.49,181.66,15963.0,181.62,181.66,181.49,181.66,15963.0
2025-02-11 14:10:00,181.67,181.72,181.44,181.47,10178.0,181.67,181.72,181.44,181.47,10178.0
2025-02-11 14:15:00,181.45,181.53,181.37,181.46,26385.0,181.45,181.53,181.37,181.46,26385.0
2025-02-11 14:20:00,181.53,181.76,181.49,181.49,28203.0,181.53,181.76,181.49,181.49,28203.0
2025-02-11 14:25:00,181.56,181.7,181.45,181.54,6500.0,181.56,181.7,181.45,181.54,6500.0
2025-02-11 14:30:00,181.64,181.71,181.46,181.7,10403.0,181.64,181.71,181.46,181.7,10403.0
2025-02-11 14:35:00,181.73,181.76,181.63,181.72,8227.0,181.73,181.76,181.63,181.72,8227.0
2025-02-11 14:40:00,181.76,182.13,181.76,182.09,33303.0,181.76,182.13,181.76,182.09,33303.0
2025-02-11 14:45:00,182.07,182.11,181.48,181.58,32013.0,182.07,182.11,181.48,181.58,32013.0
2025-02-11 14:50:00,181.6,181.61,181.36,181.5,13622.0,181.6,181.61,181.36,181.5,13622.0
2025-02-11 14:55:00,181.54,181.58,181.4,181.41,10886.0,181.54,181.58,181.4,181.41,10886.0
2025-02-11 15:00:00,181.35,181.54,181.27,181.53,34048.0,181.35,181.54,181.27,181.53,34048.0
2025-02-11 15:05:00,181.53,181.55,181.42,181.52,16980.0,181.53,181.55,181.42,181.52,16980.0
2025-02-11 15:10:00,181.52,181.59,181.4,181.46,23555.0,181.52,181.59,181.4,181.46,23555.0
2025-02-11 15:15:00,181.48,181.48,181.21,181.4,26164.0,181.48,181.48,181.21,181.4,26164.0
2025-02-11 15:20:00,181.37,181.4,181.16,181.3,31603.0,181.37,181.4,181.16,181.3,31603.0
2025-02-11 15:25:00,181.32,181.45,181.15,181.17,42321.0,181.32,181.45,181.15,181.17,42321.0
2025-02-11 15:30:00,181.17,181.3,181.12,181.25,20777.0,181.17,181.3,181.12,181.25,20777.0
2025-02-11 15:35:00,181.2,181.43,181.11,181.13,33701.0,181.2,181.43,181.11,181.13,33701.0
2025-02-11 15:40:00,181.1,181.15,180.66,180.66,47042.0,181.1,181.15,180.66,180.66,47042.0
2025-02-11 15:45:00,180.7,180.82,180.41,180.44,56378.0,180.7,180.82,180.41,180.44,56378.0
2025-02-11 15:50:00,180.46,181.0,180.16,180.96,130293.0,180.46,181.0,180.16,180.96,130293.0
2025-02-11 15:55:00,180.99,181.19,180.41,180.44,297459.0,180.99,181.19,180.41,180.44,297459.0
2025-02-12 09:30:00,178.34,179.59,178.25,178.88,123342.0,178.34,179.59,178.25,178.88,123342.0
2025-02-12 09:35:00,178.86,179.32,178.47,178.9,69234.0,178.86,179.32,178.47,178.9,69234.0
2025-02-12 09:40:00,178.9,179.19,178.58,179.0,67479.0,178.9,179.19,178.58,179.0,67479.0
2025-02-12 09:45:00,178.9,179.55,178.88,179.3,58123.0,178.9,179.55,178.88,179.3,58123.0
2025-02-12 09:50:00,179.37,179.66,179.2,179.27,36437.0,179.37,179.66,179.2,179.27,36437.0
2025-02-12 09:55:00,179.2,180.35,179.2,180.3,49928.0,179.2,180.35,179.2,180.3,49928.0
2025-02-12 10:00:00,180.28,180.54,180.0,180.25,69483.0,180.28,180.54,180.0,180.25,69483.0
2025-02-12 10:05:00,180.13,180.32,179.8,179.87,37517.0,180.13,180.32,179.8,179.87,37517.0
2025-02-12 10:10:00,179.87,179.87,179.48,179.64,38797.0,179.87,179.87,179.48,179.64,38797.0
2025-02-12 10:15:00,179.59,179.84,179.46,179.84,22923.0,179.59,179.84,179.46,179.84,22923.0
2025-02-12 10:20:00,179.84,180.0,179.5,179.66,24697.0,179.84,180.0,179.5,179.66,24697.0
2025-02-12 10:25:00,179.79,179.93,179.46,179.86,33243.0,179.79,179.93,179.46,179.86,33243.0
2025-02-12 10:30:00,179.9,180.26,179.9,180.19,23790.0,179.9,180.26,179.9,180.19,23790.0
2025-02-12 10:35:00,180.19,180.62,180.08,180.33,32834.0,180.19,180.62,180.08,180.33,32834.0
2025-02-12 10:40:00,180.16,180.45,179.95,180.45,19690.0,180.16,180.45,179.95,180.45,19690.0
2025-02-12 10:45:00,180.48,180.71,180.26,180.64,25972.0,180.48,180.71,180.26,180.64,25972.0
2025-02-12 10:50:00,180.73,181.05,180.71,181.04,49250.0,180.73,181.05,180.71,181.04,49250.0
2025-02-12 10:55:00,181.04,181.16,180.84,181.0,54418.0,181.04,181.16,180.84,181.0,54418.0
2025-02-12 11:00:00,181.0,181.49,180.96,181.37,61998.0,181.0,181.49,180.96,181.37,61998.0
2025-02-12 11:05:00,181.39,181.62,181.17,181.5,52083.0,181.39,181.62,181.17,181.5,52083.0
2025-02-12 11:10:00,181.55,181.77,180.85,181.06,50671.0,181.55,181.77,180.85,181.06,50671.0
2025-02-12 11:15:00,181.14,181.14,180.33,180.65,36014.0,181.14,181.14,180.33,180.65,36014.0
2025-02-12 11:20:00,180.66,180.77,180.5,180.65,49416.0,180.66,180.77,180.5,180.65,49416.0
2025-02-12 11:25:00,180.59,180.85,180.46,180.69,14995.0,180.59,180.85,180.46,180.69,14995.0
2025-02-12 11:30:00,180.66,181.12,180.57,181.04,15114.0,180.66,181.12,180.57,181.04,15114.0
2025-02-12 11:35:00,181.11,181.27,180.88,181.16,29741.0,181.11,181.27,180.88,181.16,29741.0
2025-02-12 11:40:00,181.17,181.64,181.09,181.58,23534.0,181.17,181.64,181.09,181.58,23534.0
2025-02-12 11:45:00,181.58,181.94,181.58,181.88,51201.0,181.58,181.94,181.58,181.88,51201.0
2025-02-12 11:50:00,181.92,182.79,181.92,182.63,121388.0,181.92,182.79,181.92,182.63,121388.0
2025-02-12 11:55:00,182.64,183.12,182.42,182.98,102264.0,182.64,183.12,182.42,182.98,102264.0
2025-02-12 12:00:00,182.99,183.29,182.66,182.76,52022.0,182.99,183.29,182.66,182.76,52022.0
2025-02-12 12:05:00,182.77,182.77,182.37,182.47,89897.0,182.77,182.77,182.37,182.47,89897.0
2025-02-12 12:10:00,182.44,182.92,182.33,182.88,71424.0,182.44,182.92,182.33,182.88,71424.0
2025-02-12 12:15:00,182.94,183.16,182.83,183.14,49244.0,182.94,183.16,182.83,183.14,49244.0
2025-02-12 12:20:00,183.15,183.26,182.96,182.98,37734.0,183.15,183.26,182.96,182.98,37734.0
2025-02-12 12:25:00,182.98,183.04,182.75,182.82,42508.0,182.98,183.04,182.75,182.82,42508.0
2025-02-12 12:30:00,182.86,183.01,182.75,182.93,40571.0,182.86,183.01,182.75,182.93,40571.0
2025-02-12 12:35:00,182.95,183.38,182.95,183.27,77826.0,182.95,183.38,182.95,183.27,77826.0
2025-02-12 12:40:00,183.31,183.45,183.18,183.31,81212.0,183.31,183.45,183.18,183.31,81212.0
2025-02-12 12:45:00,183.35,183.9,183.35,183.71,111372.0,183.35,183.9,183.35,183.71,111372.0
2025-02-12 12:50:00,183.7,183.85,183.27,183.45,37541.0,183.7,183.85,183.27,183.45,37541.0
2025-02-12 12:55:00,183.39,183.51,183.33,183.38,21155.0,183.39,183.51,183.33,183.38,21155.0
2025-02-12 13:00:00,183.45,183.48,183.06,183.09,27170.0,183.45,183.48,183.06,183.09,27170.0
2025-02-12 13:05:00,183.14,183.23,182.92,183.16,13832.0,183.14,183.23,182.92,183.16,13832.0
2025-02-12 13:10:00,183.15,183.46,182.95,183.45,30316.0,183.15,183.46,182.95,183.45,30316.0
2025-02-12 13:15:00,183.45,183.54,183.25,183.41,47394.0,183.45,183.54,183.25,183.41,47394.0
2025-02-12 13:20:00,183.43,183.51,183.28,183.42,20124.0,183.43,183.51,183.28,183.42,20124.0
2025-02-12 13:25:00,183.45,183.45,183.08,183.12,20820.0,183.45,183.45,183.08,183.12,20820.0
2025-02-12 13:30:00,183.13,183.19,183.01,183.08,20344.0,183.13,183.19,183.01,183.08,20344.0
2025-02-12 13:35:00,183.14,183.18,182.94,183.15,11481.0,183.14,183.18,182.94,183.15,11481.0
2025-02-12 13:40:00,183.11,183.15,182.81,182.83,21002.0,183.11,183.15,182.81,182.83,21002.0
2025-02-12 13:45:00,182.85,183.25,182.83,183.21,41365.0,182.85,183.25,182.83,183.21,41365.0
2025-02-12 13:50:00,183.21,183.59,183.18,183.54,46221.0,183.21,183.59,183.18,183.54,46221.0
2025-02-12 13:55:00,183.51,183.57,183.31,183.36,18148.0,183.51,183.57,183.31,183.36,18148.0
2025-02-12 14:00:00,183.31,183.55,183.15,183.3,46688.0,183.31,183.55,183.15,183.3,46688.0
2025-02-12 14:05:00,183.31,183.48,183.12,183.47,42815.0,183.31,183.48,183.12,183.47,42815.0
2025-02-12 14:10:00,183.47,183.53,183.35,183.5,55891.0,183.47,183.53,183.35,183.5,55891.0
2025-02-12 14:15:00,183.55,183.8,183.36,183.8,36194.0,183.55,183.8,183.36,183.8,36194.0
2025-02-12 14:20:00,183.78,183.78,183.48,183.53,17358.0,183.78,183.78,183.48,183.53,17358.0
2025-02-12 14:25:00,183.53,183.74,183.35,183.68,29447.0,183.53,183.74,183.35,183.68,29447.0
2025-02-12 14:30:00,183.67,183.75,183.54,183.64,24165.0,183.67,183.75,183.54,183.64,24165.0
2025-02-12 14:35:00,183.64,183.65,183.48,183.58,28638.0,183.64,183.65,183.48,183.58,28638.0
2025-02-12 14:40:00,183.57,184.04,183.51,183.93,71702.0,183.57,184.04,183.51,183.93,71702.0
2025-02-12 14:45:00,183.89,184.48,183.88,184.45,70228.0,183.89,184.48,183.88,184.45,70228.0
2025-02-12 14:50:00,184.45,184.65,184.39,184.65,84938.0,184.45,184.65,184.39,184.65,84938.0
2025-02-12 14:55:00,184.64,184.75,184.41,184.73,51185.0,184.64,184.75,184.41,184.73,51185.0
2025-02-12 15:00:00,184.75,185.08,184.6,184.72,86642.0,184.75,185.08,184.6,184.72,86642.0
2025-02-12 15:05:00,184.72,184.95,184.68,184.78,37345.0,184.72,184.95,184.68,184.78,37345.0
2025-02-12 15:10:00,184.8,184.87,184.51,184.55,32445.0,184.8,184.87,184.51,184.55,32445.0
2025-02-12 15:15:00,184.55,184.66,184.4,184.46,49968.0,184.55,184.66,184.4,184.46,49968.0
2025-02-12 15:20:00,184.52,184.74,184.52,184.67,23329.0,184.52,184.74,184.52,184.67,23329.0
2025-02-12 15:25:00,184.69,184.89,184.44,184.46,63575.0,184.69,184.89,184.44,184.46,63575.0
2025-02-12 15:30:00,184.5,184.96,184.46,184.94,40242.0,184.5,184.96,184.46,184.94,40242.0
2025-02-12 15:35:00,184.9,185.05,184.89,184.97,116486.0,184.9,185.05,184.89,184.97,116486.0
2025-02-12 15:40:00,184.97,185.35,184.93,185.25,123857.0,184.97,185.35,184.93,185.25,123857.0
2025-02-12 15:45:00,185.21,185.86,185.2,185.85,271728.0,185.21,185.86,185.2,185.85,271728.0
2025-02-12 15:50:00,185.86,186.2,185.62,186.11,360837.0,185.86,186.2,185.62,186.11,360837.0
2025-02-12 15:55:00,186.12,186.27,185.62,186.26,828271.0,186.12,186.27,185.62,186.26,828271.0
2025-02-13 09:30:00,187.0,188.24,186.5,187.5,473018.0,187.0,188.24,186.5,187.5,473018.0
2025-02-13 09:35:00,187.38,187.48,186.06,186.96,94123.0,187.38,187.48,186.06,186.96,94123.0
2025-02-13 09:40:00,187.09,187.85,186.96,187.35,88914.0,187.09,187.85,186.96,187.35,88914.0
2025-02-13 09:45:00,187.34,187.75,186.75,186.9,56918.0,187.34,187.75,186.75,186.9,56918.0
2025-02-13 09:50:00,186.84,186.87,186.22,186.35,62883.0,186.84,186.87,186.22,186.35,62883.0
2025-02-13 09:55:00,186.35,186.43,185.88,186.3,69901.0,186.35,186.43,185.88,186.3,69901.0
2025-02-13 10:00:00,186.38,186.44,185.34,185.63,83156.0,186.38,186.44,185.34,185.63,83156.0
2025-02-13 10:05:00,185.49,185.89,185.19,185.59,73305.0,185.49,185.89,185.19,185.59,73305.0
2025-02-13 10:10:00,185.59,185.91,185.45,185.8,63361.0,185.59,185.91,185.45,185.8,63361.0
2025-02-13 10:15:00,185.89,186.88,185.83,186.85,113486.0,185.89,186.88,185.83,186.85,113486.0
2025-02-13 10:20:00,186.85,187.42,186.73,187.36,98773.0,186.85,187.42,186.73,187.36,98773.0
2025-02-13 10:25:00,187.33,187.47,186.71,186.89,82540.0,187.33,187.47,186.71,186.89,82540.0
2025-02-13 10:30:00,186.89,187.36,186.89,187.22,43144.0,186.89,187.36,186.89,187.22,43144.0
2025-02-13 10:35:00,187.2,187.34,186.81,187.03,59409.0,187.2,187.34,186.81,187.03,59409.0
2025-02-13 10:40:00,187.03,187.27,186.45,186.5,87671.0,187.03,187.27,186.45,186.5,87671.0
2025-02-13 10:45:00,186.5,186.73,186.23,186.49,75542.0,186.5,186.73,186.23,186.49,75542.0
2025-02-13 10:50:00,186.55,187.06,186.5,186.79,69248.0,186.55,187.06,186.5,186.79,69248.0
2025-02-13 10:55:00,186.81,187.0,185.77,185.95,88229.0,186.81,187.0,185.77,185.95,88229.0
2025-02-13 11:00:00,185.98,186.0,185.31,185.5,43665.0,185.98,186.0,185.31,185.5,43665.0
2025-02-13 11:05:00,185.53,186.05,185.43,185.58,56679.0,185.53,186.05,185.43,185.58,56679.0
2025-02-13 11:10:00,185.58,186.0,185.48,185.71,35455.0,185.58,186.0,185.48,185.71,35455.0
2025-02-13 11:15:00,185.71,185.95,185.55,185.92,28871.0,185.71,185.95,185.55,185.92,28871.0
2025-02-13 11:20:00,185.92,186.23,185.91,186.16,43316.0,185.92,186.23,185.91,186.16,43316.0
2025-02-13 11:25:00,186.2,186.3,185.77,186.08,39682.0,186.2,186.3,185.77,186.08,39682.0
2025-02-13 11:30:00,186.03,186.38,185.68,186.32,29283.0,186.03,186.38,185.68,186.32,29283.0
2025-02-13 11:35:00,186.38,186.56,186.17,186.24,18950.0,186.38,186.56,186.17,186.24,18950.0
2025-02-13 11:40:00,186.24,186.33,185.93,186.1,18454.0,186.24,186.33,185.93,186.1,18454.0
2025-02-13 11:45:00,186.07,186.25,185.9,185.98,22402.0,186.07,186.25,185.9,185.98,22402.0
2025-02-13 11:50:00,186.05,186.1,185.77,185.78,8613.0,186.05,186.1,185.77,185.78,8613.0
2025-02-13 11:55:00,185.71,185.8,185.57,185.61,16490.0,185.71,185.8,185.57,185.61,16490.0
2025-02-13 12:00:00,185.55,185.77,185.37,185.65,29135.0,185.55,185.77,185.37,185.65,29135.0
2025-02-13 12:05:00,185.71,185.75,185.1,185.1,28357.0,185.71,185.75,185.1,185.1,28357.0
2025-02-13 12:10:00,185.09,185.49,185.09,185.28,50676.0,185.09,185.49,185.09,185.28,50676.0
2025-02-13 12:15:00,185.29,185.83,185.28,185.8,17265.0,185.29,185.83,185.28,185.8,17265.0
2025-02-13 12:20:00,185.82,185.82,185.49,185.62,16199.0,185.82,185.82,185.49,185.62,16199.0
2025-02-13 12:25:00,185.65,185.92,185.6,185.89,10151.0,185.65,185.92,185.6,185.89,10151.0
2025-02-13 12:30:00,185.92,186.03,185.83,185.97,12979.0,185.92,186.03,185.83,185.97,12979.0
2025-02-13 12:35:00,185.91,186.13,185.8,185.8,10278.0,185.91,186.13,185.8,185.8,10278.0
2025-02-13 12:40:00,185.79,186.1,185.77,186.05,25530.0,185.79,186.1,185.77,186.05,25530.0
2025-02-13 12:45:00,186.09,186.43,186.01,186.38,25759.0,186.09,186.43,186.01,186.38,25759.0
2025-02-13 12:50:00,186.34,186.52,186.2,186.2,26631.0,186.34,186.52,186.2,186.2,26631.0
2025-02-13 12:55:00,186.2,186.26,185.92,186.1,26139.0,186.2,186.26,185.92,186.1,26139.0
2025-02-13 13:00:00,186.08,186.2,185.98,186.07,18517.0,186.08,186.2,185.98,186.07,18517.0
2025-02-13 13:05:00,186.1,186.32,186.1,186.16,8153.0,186.1,186.32,186.1,186.16,8153.0
2025-02-13 13:10:00,186.14,186.38,186.13,186.3,13422.0,186.14,186.38,186.13,186.3,13422.0
2025-02-13 13:15:00,186.27,186.32,185.98,185.98,19282.0,186.27,186.32,185.98,185.98,19282.0
2025-02-13 13:20:00,185.98,186.37,185.98,186.25,14917.0,185.98,186.37,185.98,186.25,14917.0
2025-02-13 13:25:00,186.25,186.48,186.23,186.44,13315.0,186.25,186.48,186.23,186.44,13315.0
2025-02-13 13:30:00,186.47,186.65,186.43,186.65,16039.0,186.47,186.65,186.43,186.65,16039.0
2025-02-13 13:35:00,186.62,186.98,186.59,186.95,14311.0,186.62,186.98,186.59,186.95,14311.0
2025-02-13 13:40:00,186.94,187.03,186.28,186.61,42273.0,186.94,187.03,186.28,186.61,42273.0
2025-02-13 13:45:00,186.52,186.71,186.37,186.67,10708.0,186.52,186.71,186.37,186.67,10708.0
2025-02-13 13:50:00,186.71,186.98,186.6,186.87,16581.0,186.71,186.98,186.6,186.87,16581.0
2025-02-13 13:55:00,186.98,187.17,186.91,187.0,30291.0,186.98,187.17,186.91,187.0,30291.0
2025-02-13 14:00:00,186.99,187.47,186.9,187.46,26990.0,186.99,187.47,186.9,187.46,26990.0
2025-02-13 14:05:00,187.46,187.52,187.25,187.26,43866.0,187.46,187.52,187.25,187.26,43866.0
2025-02-13 14:10:00,187.29,187.45,187.16,187.34,28675.0,187.29,187.45,187.16,187.34,28675.0
2025-02-13 14:15:00,187.31,187.55,187.3,187.52,30086.0,187.31,187.55,187.3,187.52,30086.0
2025-02-13 14:20:00,187.51,187.76,186.87,187.09,101573.0,187.51,187.76,186.87,187.09,101573.0
2025-02-13 14:25:00,187.05,187.4,186.72,187.25,71181.0,187.05,187.4,186.72,187.25,71181.0
2025-02-13 14:30:00,187.31,187.4,187.1,187.14,35449.0,187.31,187.4,187.1,187.14,35449.0
2025-02-13 14:35:00,187.15,187.2,186.67,186.95,57518.0,187.15,187.2,186.67,186.95,57518.0
2025-02-13 14:40:00,186.96,187.11,186.81,186.93,31572.0,186.96,187.11,186.81,186.93,31572.0
2025-02-13 14:45:00,186.86,186.97,186.69,186.7,28386.0,186.86,186.97,186.69,186.7,28386.0
2025-02-13 14:50:00,186.68,187.13,186.58,187.03,56377.0,186.68,187.13,186.58,187.03,56377.0
2025-02-13 14:55:00,187.08,187.37,187.04,187.22,29377.0,187.08,187.37,187.04,187.22,29377.0
2025-02-13 15:00:00,187.15,187.17,186.95,187.1,34971.0,187.15,187.17,186.95,187.1,34971.0
2025-02-13 15:05:00,187.14,187.38,187.07,187.31,19625.0,187.14,187.38,187.07,187.31,19625.0
2025-02-13 15:10:00,187.31,187.31,186.93,187.03,25681.0,187.31,187.31,186.93,187.03,25681.0
2025-02-13 15:15:00,187.02,187.3,186.8,187.19,33201.0,187.02,187.3,186.8,187.19,33201.0
2025-02-13 15:20:00,187.17,187.2,186.8,186.99,38045.0,187.17,187.2,186.8,186.99,38045.0
2025-02-13 15:25:00,186.99,187.35,186.94,187.17,64860.0,186.99,187.35,186.94,187.17,64860.0
2025-02-13 15:30:00,187.13,187.22,186.53,186.65,85276.0,187.13,187.22,186.53,186.65,85276.0
2025-02-13 15:35:00,186.65,186.67,186.23,186.28,80016.0,186.65,186.67,186.23,186.28,80016.0
2025-02-13 15:40:00,186.31,186.38,185.52,185.58,91456.0,186.31,186.38,185.52,185.58,91456.0
2025-02-13 15:45:00,185.58,186.13,185.57,186.03,95923.0,185.58,186.13,185.57,186.03,95923.0
2025-02-13 15:50:00,186.1,186.13,185.34,185.75,116020.0,186.1,186.13,185.34,185.75,116020.0
2025-02-13 15:55:00,185.7,186.1,185.38,185.45,300597.0,185.7,186.1,185.38,185.45,300597.0
2025-02-14 09:30:00,186.75,186.82,184.88,184.92,125416.0,186.75,186.82,184.88,184.92,125416.0
2025-02-14 09:35:00,184.88,185.64,184.53,185.64,70419.0,184.88,185.64,184.53,185.64,70419.0
2025-02-14 09:40:00,185.64,185.89,185.22,185.56,45253.0,185.64,185.89,185.22,185.56,45253.0
2025-02-14 09:45:00,185.62,185.62,185.03,185.3,26431.0,185.62,185.62,185.03,185.3,26431.0
2025-02-14 09:50:00,185.29,185.75,185.16,185.28,34005.0,185.29,185.75,185.16,185.28,34005.0
2025-02-14 09:55:00,185.29,185.33,185.0,185.26,24952.0,185.29,185.33,185.0,185.26,24952.0
2025-02-14 10:00:00,185.26,185.3,184.4,184.84,66696.0,185.26,185.3,184.4,184.84,66696.0
2025-02-14 10:05:00,184.84,185.03,184.31,184.31,66167.0,184.84,185.03,184.31,184.31,66167.0
2025-02-14 10:10:00,184.34,184.35,183.9,184.0,79693.0,184.34,184.35,183.9,184.0,79693.0
2025-02-14 10:15:00,184.0,184.01,183.65,183.7,85081.0,184.0,184.01,183.65,183.7,85081.0
2025-02-14 10:20:00,183.76,183.91,183.6,183.91,32338.0,183.76,183.91,183.6,183.91,32338.0
2025-02-14 10:25:00,183.91,184.03,183.8,183.87,59537.0,183.91,184.03,183.8,183.87,59537.0
2025-02-14 10:30:00,183.87,184.06,183.66,183.96,67896.0,183.87,184.06,183.66,183.96,67896.0
2025-02-14 10:35:00,184.01,184.01,183.66,183.76,71677.0,184.01,184.01,183.66,183.76,71677.0
2025-02-14 10:40:00,183.87,184.46,183.7,184.39,34896.0,183.87,184.46,183.7,184.39,34896.0
2025-02-14 10:45:00,184.42,184.65,184.13,184.23,30113.0,184.42,184.65,184.13,184.23,30113.0
2025-02-14 10:50:00,184.31,184.56,184.23,184.26,24047.0,184.31,184.56,184.23,184.26,24047.0
2025-02-14 10:55:00,184.3,184.3,183.99,184.15,31429.0,184.3,184.3,183.99,184.15,31429.0
2025-02-14 11:00:00,184.08,184.24,184.03,184.09,10700.0,184.08,184.24,184.03,184.09,10700.0
2025-02-14 11:05:00,184.03,184.39,184.02,184.36,12126.0,184.03,184.39,184.02,184.36,12126.0
2025-02-14 11:10:00,184.4,184.4,183.98,184.02,24875.0,184.4,184.4,183.98,184.02,24875.0
2025-02-14 11:15:00,184.0,184.01,183.72,183.75,27380.0,184.0,184.01,183.72,183.75,27380.0
2025-02-14 11:20:00,183.77,183.84,183.57,183.75,39222.0,183.77,183.84,183.57,183.75,39222.0
2025-02-14 11:25:00,183.75,184.02,183.66,183.97,16495.0,183.75,184.02,183.66,183.97,16495.0
2025-02-14 11:30:00,183.93,184.34,183.89,184.3,23030.0,183.93,184.34,183.89,184.3,23030.0
2025-02-14 11:35:00,184.3,184.79,184.29,184.59,92695.0,184.3,184.79,184.29,184.59,92695.0
2025-02-14 11:40:00,184.58,184.75,184.53,184.55,24724.0,184.58,184.75,184.53,184.55,24724.0
2025-02-14 11:45:00,184.57,184.67,184.12,184.22,43443.0,184.57,184.67,184.12,184.22,43443.0
2025-02-14 11:50:00,184.18,184.34,184.12,184.18,24716.0,184.18,184.34,184.12,184.18,24716.0
2025-02-14 11:55:00,184.17,184.46,184.13,184.19,23696.0,184.17,184.46,184.13,184.19,23696.0
2025-02-14 12:00:00,184.2,184.44,184.12,184.26,22992.0,184.2,184.44,184.12,184.26,22992.0
2025-02-14 12:05:00,184.28,184.4,184.19,184.3,21388.0,184.28,184.4,184.19,184.3,21388.0
2025-02-14 12:10:00,184.3,184.39,184.17,184.38,27314.0,184.3,184.39,184.17,184.38,27314.0
2025-02-14 12:15:00,184.38,184.4,184.16,184.22,23993.0,184.38,184.4,184.16,184.22,23993.0
2025-02-14 12:20:00,184.21,184.28,183.7,183.81,99249.0,184.21,184.28,183.7,183.81,99249.0
2025-02-14 12:25:00,183.86,184.09,183.68,183.88,131211.0,183.86,184.09,183.68,183.88,131211.0
2025-02-14 12:30:00,183.84,184.3,183.84,184.25,52691.0,183.84,184.3,183.84,184.25,52691.0
2025-02-14 12:35:00,184.25,184.4,184.21,184.37,38794.0,184.25,184.4,184.21,184.37,38794.0
2025-02-14 12:40:00,184.38,184.42,184.21,184.37,31673.0,184.38,184.42,184.21,184.37,31673.0
2025-02-14 12:45:00,184.37,184.57,184.34,184.44,22226.0,184.37,184.57,184.34,184.44,22226.0
2025-02-14 12:50:00,184.48,184.53,184.34,184.38,87762.0,184.48,184.53,184.34,184.38,87762.0
2025-02-14 12:55:00,184.38,184.41,184.31,184.33,24199.0,184.38,184.41,184.31,184.33,24199.0
2025-02-14 13:00:00,184.33,184.41,184.17,184.3,22896.0,184.33,184.41,184.17,184.3,22896.0
2025-02-14 13:05:00,184.38,184.44,184.25,184.25,17618.0,184.38,184.44,184.25,184.25,17618.0
2025-02-14 13:10:00,184.3,184.36,184.07,184.07,17046.0,184.3,184.36,184.07,184.07,17046.0
2025-02-14 13:15:00,184.12,184.35,184.08,184.25,24400.0,184.12,184.35,184.08,184.25,24400.0
2025-02-14 13:20:00,184.21,184.4,184.14,184.34,27992.0,184.21,184.4,184.14,184.34,27992.0
2025-02-14 13:25:00,184.31,184.32,184.02,184.1,16031.0,184.31,184.32,184.02,184.1,16031.0
2025-02-14 13:30:00,184.05,184.12,184.0,184.05,16421.0,184.05,184.12,184.0,184.05,16421.0
2025-02-14 13:35:00,184.04,184.06,183.83,183.86,26994.0,184.04,184.06,183.83,183.86,26994.0
2025-02-14 13:40:00,183.85,184.02,183.85,183.99,21821.0,183.85,184.02,183.85,183.99,21821.0
2025-02-14 13:45:00,183.99,184.26,183.95,184.16,39026.0,183.99,184.26,183.95,184.16,39026.0
2025-02-14 13:50:00,184.19,184.19,183.94,183.97,16335.0,184.19,184.19,183.94,183.97,16335.0
2025-02-14 13:55:00,183.96,183.96,183.7,183.89,17658.0,183.96,183.96,183.7,183.89,17658.0
2025-02-14 14:00:00,183.94,184.02,183.85,183.88,16298.0,183.94,184.02,183.85,183.88,16298.0
2025-02-14 14:05:00,183.81,183.84,183.68,183.74,15222.0,183.81,183.84,183.68,183.74,15222.0
2025-02-14 14:10:00,183.74,183.94,183.74,183.89,19565.0,183.74,183.94,183.74,183.89,19565.0
2025-02-14 14:15:00,183.94,183.98,183.79,183.86,13826.0,183.94,183.98,183.79,183.86,13826.0
2025-02-14 14:20:00,183.86,184.0,183.85,183.97,14869.0,183.86,184.0,183.85,183.97,14869.0
2025-02-14 14:25:00,183.95,184.05,183.9,183.99,64859.0,183.95,184.05,183.9,183.99,64859.0
2025-02-14 14:30:00,184.03,184.1,183.71,183.72,30580.0,184.03,184.1,183.71,183.72,30580.0
2025-02-14 14:35:00,183.77,183.84,183.71,183.74,17854.0,183.77,183.84,183.71,183.74,17854.0
2025-02-14 14:40:00,183.75,184.02,183.73,183.8,42889.0,183.75,184.02,183.73,183.8,42889.0
2025-02-14 14:45:00,183.78,183.93,183.77,183.81,17592.0,183.78,183.93,183.77,183.81,17592.0
2025-02-14 14:50:00,183.83,183.83,183.73,183.76,16803.0,183.83,183.83,183.73,183.76,16803.0
2025-02-14 14:55:00,183.76,183.98,183.73,183.93,21362.0,183.76,183.98,183.73,183.93,21362.0
2025-02-14 15:00:00,183.91,183.98,183.87,183.95,15118.0,183.91,183.98,183.87,183.95,15118.0
2025-02-14 15:05:00,183.9,183.91,183.79,183.88,14193.0,183.9,183.91,183.79,183.88,14193.0
2025-02-14 15:10:00,183.88,183.98,183.74,183.98,34708.0,183.88,183.98,183.74,183.98,34708.0
2025-02-14 15:15:00,183.98,184.06,183.89,183.99,23736.0,183.98,184.06,183.89,183.99,23736.0
2025-02-14 15:20:00,184.0,184.08,183.81,183.88,20029.0,184.0,184.08,183.81,183.88,20029.0
2025-02-14 15:25:00,183.85,183.96,183.83,183.87,19128.0,183.85,183.96,183.83,183.87,19128.0
2025-02-14 15:30:00,183.86,184.11,183.77,184.05,53960.0,183.86,184.11,183.77,184.05,53960.0
2025-02-14 15:35:00,184.04,184.07,183.92,184.03,22904.0,184.04,184.07,183.92,184.03,22904.0
2025-02-14 15:40:00,184.03,184.04,183.87,183.93,24122.0,184.03,184.04,183.87,183.93,24122.0
2025-02-14 15:45:00,183.91,184.05,183.83,184.04,47252.0,183.91,184.05,183.83,184.04,47252.0
2025-02-14 15:50:00,184.04,184.18,184.04,184.18,68335.0,184.04,184.18,184.04,184.18,68335.0
2025-02-14 15:55:00,184.18,184.75,184.15,184.42,250779.0,184.18,184.75,184.15,184.42,250779.0
2025-02-18 09:30:00,185.68,186.01,184.67,184.73,219570.0,185.68,186.01,184.67,184.73,219570.0
2025-02-18 09:35:00,184.86,185.36,184.22,184.83,80868.0,184.86,185.36,184.22,184.83,80868.0
2025-02-18 09:40:00,184.83,185.21,184.5,185.2,90079.0,184.83,185.21,184.5,185.2,90079.0
2025-02-18 09:45:00,185.15,186.58,185.12,186.52,117813.0,185.15,186.58,185.12,186.52,117813.0
2025-02-18 09:50:00,186.55,187.0,186.04,186.05,133458.0,186.55,187.0,186.04,186.05,133458.0
2025-02-18 09:55:00,186.12,186.65,186.02,186.38,99783.0,186.12,186.65,186.02,186.38,99783.0
2025-02-18 10:00:00,186.31,187.84,186.3,187.58,111092.0,186.31,187.84,186.3,187.58,111092.0
2025-02-18 10:05:00,187.69,187.81,187.08,187.52,95933.0,187.69,187.81,187.08,187.52,95933.0
2025-02-18 10:10:00,187.45,187.6,187.15,187.46,61267.0,187.45,187.6,187.15,187.46,61267.0
2025-02-18 10:15:00,187.49,187.62,186.97,187.62,62521.0,187.49,187.62,186.97,187.62,62521.0
2025-02-18 10:20:00,187.62,188.17,187.6,187.85,164191.0,187.62,188.17,187.6,187.85,164191.0
2025-02-18 10:25:00,187.84,188.66,187.83,188.29,178819.0,187.84,188.66,187.83,188.29,178819.0
2025-02-18 10:30:00,188.25,188.58,187.93,188.03,82637.0,188.25,188.58,187.93,188.03,82637.0
2025-02-18 10:35:00,188.12,188.39,187.5,187.92,94829.0,188.12,188.39,187.5,187.92,94829.0
2025-02-18 10:40:00,187.92,187.92,187.41,187.6,69910.0,187.92,187.92,187.41,187.6,69910.0
2025-02-18 10:45:00,187.59,187.76,187.37,187.59,54225.0,187.59,187.76,187.37,187.59,54225.0
2025-02-18 10:50:00,187.49,187.99,187.37,187.84,53510.0,187.49,187.99,187.37,187.84,53510.0
2025-02-18 10:55:00,187.84,188.06,187.67,187.93,43645.0,187.84,188.06,187.67,187.93,43645.0
2025-02-18 11:00:00,187.95,188.01,187.69,187.78,57043.0,187.95,188.01,187.69,187.78,57043.0
2025-02-18 11:05:00,187.78,187.83,187.62,187.72,52247.0,187.78,187.83,187.62,187.72,52247.0
2025-02-18 11:10:00,187.72,187.93,187.53,187.66,50462.0,187.72,187.93,187.53,187.66,50462.0
2025-02-18 11:15:00,187.64,188.0,187.58,187.76,48050.0,187.64,188.0,187.58,187.76,48050.0
2025-02-18 11:20:00,187.72,187.8,187.43,187.66,189330.0,187.72,187.8,187.43,187.66,189330.0
2025-02-18 11:25:00,187.61,188.0,187.57,188.0,32536.0,187.61,188.0,187.57,188.0,32536.0
2025-02-18 11:30:00,187.96,188.16,187.75,188.05,32541.0,187.96,188.16,187.75,188.05,32541.0
2025-02-18 11:35:00,188.05,188.1,187.26,187.37,49351.0,188.05,188.1,187.26,187.37,49351.0
2025-02-18 11:40:00,187.32,187.39,186.58,186.58,57251.0,187.32,187.39,186.58,186.58,57251.0
2025-02-18 11:45:00,186.61,186.87,186.57,186.75,45918.0,186.61,186.87,186.57,186.75,45918.0
2025-02-18 11:50:00,186.68,186.75,186.56,186.62,19427.0,186.68,186.75,186.56,186.62,19427.0
2025-02-18 11:55:00,186.6,186.72,185.68,185.8,47512.0,186.6,186.72,185.68,185.8,47512.0
2025-02-18 12:00:00,185.83,185.83,185.38,185.53,56919.0,185.83,185.83,185.38,185.53,56919.0
2025-02-18 12:05:00,185.5,185.75,185.44,185.54,31600.0,185.5,185.75,185.44,185.54,31600.0
2025-02-18 12:10:00,185.55,185.85,185.5,185.8,32844.0,185.55,185.85,185.5,185.8,32844.0
2025-02-18 12:15:00,185.85,185.85,185.58,185.63,24492.0,185.85,185.85,185.58,185.63,24492.0
2025-02-18 12:20:00,185.61,185.65,185.3,185.63,26750.0,185.61,185.65,185.3,185.63,26750.0
2025-02-18 12:25:00,185.65,185.71,185.44,185.49,39908.0,185.65,185.71,185.44,185.49,39908.0
2025-02-18 12:30:00,185.53,185.57,185.16,185.45,32103.0,185.53,185.57,185.16,185.45,32103.0
2025-02-18 12:35:00,185.46,185.67,185.43,185.5,26969.0,185.46,185.67,185.43,185.5,26969.0
2025-02-18 12:40:00,185.5,185.66,185.49,185.59,28324.0,185.5,185.66,185.49,185.59,28324.0
2025-02-18 12:45:00,185.59,185.8,185.57,185.8,37150.0,185.59,185.8,185.57,185.8,37150.0
2025-02-18 12:50:00,185.8,185.93,185.61,185.93,30150.0,185.8,185.93,185.61,185.93,30150.0
2025-02-18 12:55:00,185.89,185.95,185.7,185.72,17868.0,185.89,185.95,185.7,185.72,17868.0
2025-02-18 13:00:00,185.75,185.93,185.75,185.81,11986.0,185.75,185.93,185.75,185.81,11986.0
2025-02-18 13:05:00,185.81,185.82,185.19,185.2,50007.0,185.81,185.82,185.19,185.2,50007.0
2025-02-18 13:10:00,185.17,185.2,184.84,185.14,64688.0,185.17,185.2,184.84,185.14,64688.0
2025-02-18 13:15:00,185.12,185.25,185.07,185.15,20159.0,185.12,185.25,185.07,185.15,20159.0
2025-02-18 13:20:00,185.18,185.2,184.77,184.8,33669.0,185.18,185.2,184.77,184.8,33669.0
2025-02-18 13:25:00,184.82,184.93,184.75,184.86,30639.0,184.82,184.93,184.75,184.86,30639.0
2025-02-18 13:30:00,184.85,185.05,184.75,184.95,25223.0,184.85,185.05,184.75,184.95,25223.0
2025-02-18 13:35:00,184.95,185.02,184.57,184.66,20668.0,184.95,185.02,184.57,184.66,20668.0
2025-02-18 13:40:00,184.65,184.97,184.6,184.88,21306.0,184.65,184.97,184.6,184.88,21306.0
2025-02-18 13:45:00,184.86,184.96,184.76,184.8,18079.0,184.86,184.96,184.76,184.8,18079.0
2025-02-18 13:50:00,184.77,184.92,184.63,184.92,33999.0,184.77,184.92,184.63,184.92,33999.0
2025-02-18 13:55:00,184.99,184.99,184.79,184.96,33140.0,184.99,184.99,184.79,184.96,33140.0
2025-02-18 14:00:00,184.96,185.13,184.96,185.0,17895.0,184.96,185.13,184.96,185.0,17895.0
2025-02-18 14:05:00,184.99,185.15,184.62,184.83,27062.0,184.99,185.15,184.62,184.83,27062.0
2025-02-18 14:10:00,184.84,184.97,184.72,184.88,27062.0,184.84,184.97,184.72,184.88,27062.0
2025-02-18 14:15:00,184.87,184.88,184.61,184.68,37716.0,184.87,184.88,184.61,184.68,37716.0
2025-02-18 14:20:00,184.68,184.93,184.62,184.82,37690.0,184.68,184.93,184.62,184.82,37690.0
2025-02-18 14:25:00,184.82,184.91,184.67,184.83,37979.0,184.82,184.91,184.67,184.83,37979.0
2025-02-18 14:30:00,184.84,185.07,184.79,185.06,36041.0,184.84,185.07,184.79,185.06,36041.0
2025-02-18 14:35:00,185.03,185.11,184.86,185.01,31866.0,185.03,185.11,184.86,185.01,31866.0
2025-02-18 14:40:00,184.96,185.18,184.96,185.18,16092.0,184.96,185.18,184.96,185.18,16092.0
2025-02-18 14:45:00,185.17,185.57,185.15,185.52,30464.0,185.17,185.57,185.15,185.52,30464.0
2025-02-18 14:50:00,185.5,185.69,185.5,185.69,27790.0,185.5,185.69,185.5,185.69,27790.0
2025-02-18 14:55:00,185.63,185.74,185.58,185.63,25881.0,185.63,185.74,185.58,185.63,25881.0
2025-02-18 15:00:00,185.6,185.7,185.47,185.6,48321.0,185.6,185.7,185.47,185.6,48321.0
2025-02-18 15:05:00,185.63,185.63,185.45,185.45,36312.0,185.63,185.63,185.45,185.45,36312.0
2025-02-18 15:10:00,185.46,185.67,185.37,185.66,22127.0,185.46,185.67,185.37,185.66,22127.0
2025-02-18 15:15:00,185.63,185.7,185.6,185.67,28247.0,185.63,185.7,185.6,185.67,28247.0
2025-02-18 15:20:00,185.71,185.8,185.58,185.79,81118.0,185.71,185.8,185.58,185.79,81118.0
2025-02-18 15:25:00,185.77,185.81,185.63,185.66,26024.0,185.77,185.81,185.63,185.66,26024.0
2025-02-18 15:30:00,185.63,185.99,185.63,185.89,38014.0,185.63,185.99,185.63,185.89,38014.0
2025-02-18 15:35:00,185.91,186.08,185.9,186.0,42924.0,185.91,186.08,185.9,186.0,42924.0
2025-02-18 15:40:00,186.0,186.2,185.99,186.16,53443.0,186.0,186.2,185.99,186.16,53443.0
2025-02-18 15:45:00,186.13,186.19,185.56,185.58,128895.0,186.13,186.19,185.56,185.58,128895.0
2025-02-18 15:50:00,185.64,185.72,185.01,185.02,82941.0,185.64,185.72,185.01,185.02,82941.0
2025-02-18 15:55:00,185.02,185.12,184.71,184.96,248581.0,185.02,185.12,184.71,184.96,248581.0
2025-02-19 09:30:00,185.31,186.18,184.95,186.09,151502.0,185.31,186.18,184.95,186.09,151502.0
2025-02-19 09:35:00,186.1,186.63,185.62,186.18,75585.0,186.1,186.63,185.62,186.18,75585.0
2025-02-19 09:40:00,186.15,186.17,185.2,185.23,69725.0,186.15,186.17,185.2,185.23,69725.0
2025-02-19 09:45:00,185.23,185.23,184.66,184.8,53027.0,185.23,185.23,184.66,184.8,53027.0
2025-02-19 09:50:00,184.78,185.58,184.74,185.33,66153.0,184.78,185.58,184.74,185.33,66153.0
2025-02-19 09:55:00,185.27,185.47,184.99,185.34,50361.0,185.27,185.47,184.99,185.34,50361.0
2025-02-19 10:00:00,185.48,185.87,185.12,185.71,46946.0,185.48,185.87,185.12,185.71,46946.0
2025-02-19 10:05:00,185.78,185.84,185.34,185.56,32655.0,185.78,185.84,185.34,185.56,32655.0
2025-02-19 10:10:00,185.46,186.15,185.4,186.13,86469.0,185.46,186.15,185.4,186.13,86469.0
2025-02-19 10:15:00,186.1,186.46,185.85,186.46,53862.0,186.1,186.46,185.85,186.46,53862.0
2025-02-19 10:20:00,186.42,186.65,186.23,186.38,40616.0,186.42,186.65,186.23,186.38,40616.0
2025-02-19 10:25:00,186.34,186.45,185.75,185.9,22466.0,186.34,186.45,185.75,185.9,22466.0
2025-02-19 10:30:00,185.9,187.23,185.9,186.65,133239.0,185.9,187.23,185.9,186.65,133239.0
2025-02-19 10:35:00,186.64,186.9,186.07,186.07,40805.0,186.64,186.9,186.07,186.07,40805.0
2025-02-19 10:40:00,186.13,186.21,185.44,185.7,40233.0,186.13,186.21,185.44,185.7,40233.0
2025-02-19 10:45:00,185.7,185.84,185.5,185.74,30979.0,185.7,185.84,185.5,185.74,30979.0
2025-02-19 10:50:00,185.74,185.96,185.61,185.87,40132.0,185.74,185.96,185.61,185.87,40132.0
2025-02-19 10:55:00,185.85,185.96,184.99,185.16,55606.0,185.85,185.96,184.99,185.16,55606.0
2025-02-19 11:00:00,185.09,185.39,185.0,185.06,25824.0,185.09,185.39,185.0,185.06,25824.0
2025-02-19 11:05:00,185.08,185.35,185.08,185.27,23209.0,185.08,185.35,185.08,185.27,23209.0
2025-02-19 11:10:00,185.26,185.48,185.19,185.34,19830.0,185.26,185.48,185.19,185.34,19830.0
2025-02-19 11:15:00,185.34,185.45,185.0,185.14,37033.0,185.34,185.45,185.0,185.14,37033.0
2025-02-19 11:20:00,185.1,186.15,181.83,182.99,796576.0,185.1,186.15,181.83,182.99,796576.0
2025-02-19 11:25:00,183.0,183.8,182.88,183.71,213575.0,183.0,183.8,182.88,183.71,213575.0
2025-02-19 11:30:00,183.71,184.44,183.54,183.99,195683.0,183.71,184.44,183.54,183.99,195683.0
2025-02-19 11:35:00,183.77,184.76,183.76,184.52,68929.0,183.77,184.76,183.76,184.52,68929.0
2025-02-19 11:40:00,184.62,185.17,184.59,185.02,66917.0,184.62,185.17,184.59,185.02,66917.0
2025-02-19 11:45:00,185.02,185.36,184.5,184.52,44832.0,185.02,185.36,184.5,184.52,44832.0
2025-02-19 11:50:00,184.56,184.76,184.41,184.76,46745.0,184.56,184.76,184.41,184.76,46745.0
2025-02-19 11:55:00,184.71,185.95,184.63,185.84,63020.0,184.71,185.95,184.63,185.84,63020.0
2025-02-19 12:00:00,185.84,185.91,184.99,185.09,47027.0,185.84,185.91,184.99,185.09,47027.0
2025-02-19 12:05:00,185.09,185.4,184.94,185.37,39163.0,185.09,185.4,184.94,185.37,39163.0
2025-02-19 12:10:00,185.37,185.45,185.08,185.22,42686.0,185.37,185.45,185.08,185.22,42686.0
2025-02-19 12:15:00,185.19,185.28,184.96,185.21,81664.0,185.19,185.28,184.96,185.21,81664.0
2025-02-19 12:20:00,185.21,185.22,184.59,184.89,42852.0,185.21,185.22,184.59,184.89,42852.0
2025-02-19 12:25:00,185.09,185.39,184.95,185.3,23194.0,185.09,185.39,184.95,185.3,23194.0
2025-02-19 12:30:00,185.31,185.59,185.16,185.59,23796.0,185.31,185.59,185.16,185.59,23796.0
2025-02-19 12:35:00,185.59,185.93,185.4,185.74,49629.0,185.59,185.93,185.4,185.74,49629.0
2025-02-19 12:40:00,185.79,186.68,185.79,186.28,71389.0,185.79,186.68,185.79,186.28,71389.0
2025-02-19 12:45:00,186.23,186.46,186.17,186.44,31122.0,186.23,186.46,186.17,186.44,31122.0
2025-02-19 12:50:00,186.5,186.63,186.41,186.54,68251.0,186.5,186.63,186.41,186.54,68251.0
2025-02-19 12:55:00,186.54,186.58,186.24,186.26,32129.0,186.54,186.58,186.24,186.26,32129.0
2025-02-19 13:00:00,186.31,186.61,186.07,186.19,43785.0,186.31,186.61,186.07,186.19,43785.0
2025-02-19 13:05:00,186.19,186.45,186.1,186.35,50871.0,186.19,186.45,186.1,186.35,50871.0
2025-02-19 13:10:00,186.34,186.36,185.51,185.51,70779.0,186.34,186.36,185.51,185.51,70779.0
2025-02-19 13:15:00,185.57,185.86,185.5,185.76,19881.0,185.57,185.86,185.5,185.76,19881.0
2025-02-19 13:20:00,185.81,185.81,185.0,185.0,45264.0,185.81,185.81,185.0,185.0,45264.0
2025-02-19 13:25:00,184.97,185.51,184.93,185.21,45328.0,184.97,185.51,184.93,185.21,45328.0
2025-02-19 13:30:00,185.2,185.2,184.9,185.14,38165.0,185.2,185.2,184.9,185.14,38165.0
2025-02-19 13:35:00,185.11,185.18,184.96,185.06,21133.0,185.11,185.18,184.96,185.06,21133.0
2025-02-19 13:40:00,185.06,185.3,184.91,184.98,42202.0,185.06,185.3,184.91,184.98,42202.0
2025-02-19 13:45:00,184.98,185.05,184.49,184.52,91817.0,184.98,185.05,184.49,184.52,91817.0
2025-02-19 13:50:00,184.49,184.91,184.46,184.82,23796.0,184.49,184.91,184.46,184.82,23796.0
2025-02-19 13:55:00,184.9,185.18,184.8,185.02,45376.0,184.9,185.18,184.8,185.02,45376.0
2025-02-19 14:00:00,185.05,185.09,184.94,184.95,25496.0,185.05,185.09,184.94,184.95,25496.0
2025-02-19 14:05:00,184.96,185.4,184.96,185.36,20881.0,184.96,185.4,184.96,185.36,20881.0
2025-02-19 14:10:00,185.33,186.0,185.3,185.92,20632.0,185.33,186.0,185.3,185.92,20632.0
2025-02-19 14:15:00,185.93,186.14,185.74,185.79,31811.0,185.93,186.14,185.74,185.79,31811.0
2025-02-19 14:20:00,185.75,186.12,185.75,185.98,20416.0,185.75,186.12,185.75,185.98,20416.0
2025-02-19 14:25:00,185.98,186.07,185.9,186.05,20009.0,185.98,186.07,185.9,186.05,20009.0
2025-02-19 14:30:00,186.05,186.1,185.98,186.06,17458.0,186.05,186.1,185.98,186.06,17458.0
2025-02-19 14:35:00,186.0,186.27,185.95,186.21,16265.0,186.0,186.27,185.95,186.21,16265.0
2025-02-19 14:40:00,186.21,186.21,185.98,186.13,25035.0,186.21,186.21,185.98,186.13,25035.0
2025-02-19 14:45:00,186.09,186.13,185.72,185.92,35832.0,186.09,186.13,185.72,185.92,35832.0
2025-02-19 14:50:00,185.91,185.91,185.08,185.32,27064.0,185.91,185.91,185.08,185.32,27064.0
2025-02-19 14:55:00,185.32,185.47,184.89,185.38,54611.0,185.32,185.47,184.89,185.38,54611.0
2025-02-19 15:00:00,185.39,185.55,185.26,185.27,28730.0,185.39,185.55,185.26,185.27,28730.0
2025-02-19 15:05:00,185.27,185.45,185.22,185.28,25547.0,185.27,185.45,185.22,185.28,25547.0
2025-02-19 15:10:00,185.32,185.65,185.23,185.63,18266.0,185.32,185.65,185.23,185.63,18266.0
2025-02-19 15:15:00,185.63,185.95,185.63,185.75,37585.0,185.63,185.95,185.63,185.75,37585.0
2025-02-19 15:20:00,185.75,185.89,185.56,185.59,40131.0,185.75,185.89,185.56,185.59,40131.0
2025-02-19 15:25:00,185.56,185.82,185.47,185.51,33893.0,185.56,185.82,185.47,185.51,33893.0
2025-02-19 15:30:00,185.51,185.99,185.51,185.92,47257.0,185.51,185.99,185.51,185.92,47257.0
2025-02-19 15:35:00,185.87,186.2,185.79,186.17,50206.0,185.87,186.2,185.79,186.17,50206.0
2025-02-19 15:40:00,186.17,186.41,186.14,186.35,47788.0,186.17,186.41,186.14,186.35,47788.0
2025-02-19 15:45:00,186.36,186.49,186.19,186.3,59316.0,186.36,186.49,186.19,186.3,59316.0
2025-02-19 15:50:00,186.35,186.67,186.24,186.32,70093.0,186.35,186.67,186.24,186.32,70093.0
2025-02-19 15:55:00,186.35,186.46,186.08,186.09,274727.0,186.35,186.46,186.08,186.09,274727.0
2025-02-20 09:30:00,185.58,185.8,184.31,185.03,259045.0,185.58,185.8,184.31,185.03,259045.0
2025-02-20 09:35:00,185.06,185.31,184.6,184.86,86497.0,185.06,185.31,184.6,184.86,86497.0
2025-02-20 09:40:00,184.94,185.09,183.4,183.55,122849.0,184.94,185.09,183.4,183.55,122849.0
2025-02-20 09:45:00,183.56,183.79,182.46,182.56,133047.0,183.56,183.79,182.46,182.56,133047.0
2025-02-20 09:50:00,182.56,182.59,181.32,181.43,259243.0,182.56,182.59,181.32,181.43,259243.0
2025-02-20 09:55:00,181.42,181.97,180.59,181.57,323690.0,181.42,181.97,180.59,181.57,323690.0
2025-02-20 10:00:00,181.59,181.98,180.9,181.85,111319.0,181.59,181.98,180.9,181.85,111319.0
2025-02-20 10:05:00,181.93,182.29,181.55,181.97,124220.0,181.93,182.29,181.55,181.97,124220.0
2025-02-20 10:10:00,181.95,183.1,181.94,182.88,113294.0,181.95,183.1,181.94,182.88,113294.0
2025-02-20 10:15:00,182.9,183.88,182.89,183.7,137758.0,182.9,183.88,182.89,183.7,137758.0
2025-02-20 10:20:00,183.66,183.92,183.35,183.6,83845.0,183.66,183.92,183.35,183.6,83845.0
2025-02-20 10:25:00,183.59,183.91,182.91,183.06,60201.0,183.59,183.91,182.91,183.06,60201.0
2025-02-20 10:30:00,182.98,183.35,182.6,182.66,59278.0,182.98,183.35,182.6,182.66,59278.0
2025-02-20 10:35:00,182.7,182.7,181.75,181.87,89523.0,182.7,182.7,181.75,181.87,89523.0
2025-02-20 10:40:00,181.97,182.12,181.79,181.97,70053.0,181.97,182.12,181.79,181.97,70053.0
2025-02-20 10:45:00,181.92,182.05,181.59,181.91,49724.0,181.92,182.05,181.59,181.91,49724.0
2025-02-20 10:50:00,181.88,182.2,181.77,182.15,44113.0,181.88,182.2,181.77,182.15,44113.0
2025-02-20 10:55:00,182.16,182.55,182.08,182.33,60938.0,182.16,182.55,182.08,182.33,60938.0
2025-02-20 11:00:00,182.34,182.51,181.67,181.71,84501.0,182.34,182.51,181.67,181.71,84501.0
2025-02-20 11:05:00,181.71,182.31,181.7,182.09,36912.0,181.71,182.31,181.7,182.09,36912.0
2025-02-20 11:10:00,182.09,182.12,181.41,181.49,73922.0,182.09,182.12,181.41,181.49,73922.0
2025-02-20 11:15:00,181.47,181.53,180.83,180.98,163701.0,181.47,181.53,180.83,180.98,163701.0
2025-02-20 11:20:00,180.97,181.56,180.8,181.22,121176.0,180.97,181.56,180.8,181.22,121176.0
2025-02-20 11:25:00,181.23,181.33,180.85,181.26,40665.0,181.23,181.33,180.85,181.26,40665.0
2025-02-20 11:30:00,181.22,181.23,180.89,180.91,43187.0,181.22,181.23,180.89,180.91,43187.0
2025-02-20 11:35:00,180.88,180.99,180.73,180.82,40683.0,180.88,180.99,180.73,180.82,40683.0
2025-02-20 11:40:00,180.74,180.93,180.55,180.76,58458.0,180.74,180.93,180.55,180.76,58458.0
2025-02-20 11:45:00,180.75,180.75,180.27,180.4,87896.0,180.75,180.75,180.27,180.4,87896.0
2025-02-20 11:50:00,180.4,180.77,180.37,180.63,42941.0,180.4,180.77,180.37,180.63,42941.0
2025-02-20 11:55:00,180.62,180.88,180.49,180.51,87318.0,180.62,180.88,180.49,180.51,87318.0
2025-02-20 12:00:00,180.55,180.75,180.38,180.64,36028.0,180.55,180.75,180.38,180.64,36028.0
2025-02-20 12:05:00,180.64,180.64,180.25,180.48,41750.0,180.64,180.64,180.25,180.48,41750.0
2025-02-20 12:10:00,180.45,180.75,180.33,180.46,37526.0,180.45,180.75,180.33,180.46,37526.0
2025-02-20 12:15:00,180.52,180.84,180.4,180.68,39309.0,180.52,180.84,180.4,180.68,39309.0
2025-02-20 12:20:00,180.7,180.83,180.58,180.6,35220.0,180.7,180.83,180.58,180.6,35220.0
2025-02-20 12:25:00,180.6,180.84,180.59,180.69,31249.0,180.6,180.84,180.59,180.69,31249.0
2025-02-20 12:30:00,180.68,180.95,180.66,180.82,43087.0,180.68,180.95,180.66,180.82,43087.0
2025-02-20 12:35:00,180.79,180.89,180.53,180.59,25172.0,180.79,180.89,180.53,180.59,25172.0
2025-02-20 12:40:00,180.56,180.83,180.52,180.81,23654.0,180.56,180.83,180.52,180.81,23654.0
2025-02-20 12:45:00,180.81,181.08,180.7,181.0,35825.0,180.81,181.08,180.7,181.0,35825.0
2025-02-20 12:50:00,181.03,181.39,180.94,181.05,82860.0,181.03,181.39,180.94,181.05,82860.0
2025-02-20 12:55:00,181.0,181.27,180.7,181.11,50094.0,181.0,181.27,180.7,181.11,50094.0
2025-02-20 13:00:00,181.11,181.15,180.92,181.1,33821.0,181.11,181.15,180.92,181.1,33821.0
2025-02-20 13:05:00,181.08,181.2,181.0,181.08,24197.0,181.08,181.2,181.0,181.08,24197.0
2025-02-20 13:10:00,181.03,181.1,180.92,181.08,25093.0,181.03,181.1,180.92,181.08,25093.0
2025-02-20 13:15:00,181.06,181.1,180.83,180.96,18756.0,181.06,181.1,180.83,180.96,18756.0
2025-02-20 13:20:00,180.96,181.0,180.32,180.38,99384.0,180.96,181.0,180.32,180.38,99384.0
2025-02-20 13:25:00,180.38,180.64,180.38,180.59,28978.0,180.38,180.64,180.38,180.59,28978.0
2025-02-20 13:30:00,180.59,181.07,180.46,180.8,62495.0,180.59,181.07,180.46,180.8,62495.0
2025-02-20 13:35:00,180.74,181.01,180.74,180.98,23934.0,180.74,181.01,180.74,180.98,23934.0
2025-02-20 13:40:00,181.02,181.2,180.85,181.09,39304.0,181.02,181.2,180.85,181.09,39304.0
2025-02-20 13:45:00,181.05,181.11,180.95,181.03,26505.0,181.05,181.11,180.95,181.03,26505.0
2025-02-20 13:50:00,181.03,181.49,181.03,181.33,36565.0,181.03,181.49,181.03,181.33,36565.0
2025-02-20 13:55:00,181.3,181.42,181.19,181.26,27630.0,181.3,181.42,181.19,181.26,27630.0
2025-02-20 14:00:00,181.28,181.81,181.28,181.64,44880.0,181.28,181.81,181.28,181.64,44880.0
2025-02-20 14:05:00,181.62,181.75,181.25,181.34,48400.0,181.62,181.75,181.25,181.34,48400.0
2025-02-20 14:10:00,181.34,181.34,181.07,181.19,38610.0,181.34,181.34,181.07,181.19,38610.0
2025-02-20 14:15:00,181.15,181.23,180.97,181.03,31243.0,181.15,181.23,180.97,181.03,31243.0
2025-02-20 14:20:00,181.03,181.1,180.86,180.93,24842.0,181.03,181.1,180.86,180.93,24842.0
2025-02-20 14:25:00,180.96,181.0,180.83,180.9,44850.0,180.96,181.0,180.83,180.9,44850.0
2025-02-20 14:30:00,180.84,180.92,180.37,180.41,59977.0,180.84,180.92,180.37,180.41,59977.0
2025-02-20 14:35:00,180.41,180.54,180.3,180.44,35100.0,180.41,180.54,180.3,180.44,35100.0
2025-02-20 14:40:00,180.45,180.73,180.45,180.68,52980.0,180.45,180.73,180.45,180.68,52980.0
2025-02-20 14:45:00,180.67,181.01,180.64,180.81,43059.0,180.67,181.01,180.64,180.81,43059.0
2025-02-20 14:50:00,180.81,181.19,180.81,180.96,51267.0,180.81,181.19,180.81,180.96,51267.0
2025-02-20 14:55:00,181.03,181.12,180.88,180.93,34898.0,181.03,181.12,180.88,180.93,34898.0
2025-02-20 15:00:00,180.87,181.09,180.81,180.92,28119.0,180.87,181.09,180.81,180.92,28119.0
2025-02-20 15:05:00,180.93,181.04,180.67,180.74,32451.0,180.93,181.04,180.67,180.74,32451.0
2025-02-20 15:10:00,180.7,180.74,180.43,180.46,39234.0,180.7,180.74,180.43,180.46,39234.0
2025-02-20 15:15:00,180.43,180.54,180.38,180.4,44238.0,180.43,180.54,180.38,180.4,44238.0
2025-02-20 15:20:00,180.38,180.58,180.36,180.36,50340.0,180.38,180.58,180.36,180.36,50340.0
2025-02-20 15:25:00,180.36,180.45,180.25,180.38,55742.0,180.36,180.45,180.25,180.38,55742.0
2025-02-20 15:30:00,180.39,180.42,180.11,180.22,78329.0,180.39,180.42,180.11,180.22,78329.0
2025-02-20 15:35:00,180.22,180.6,180.22,180.31,91169.0,180.22,180.6,180.22,180.31,91169.0
2025-02-20 15:40:00,180.31,180.46,180.18,180.29,78745.0,180.31,180.46,180.18,180.29,78745.0
2025-02-20 15:45:00,180.3,181.09,180.27,180.98,98938.0,180.3,181.09,180.27,180.98,98938.0
2025-02-20 15:50:00,181.02,181.15,180.62,180.72,140328.0,181.02,181.15,180.62,180.72,140328.0
2025-02-20 15:55:00,180.71,180.95,180.61,180.88,254167.0,180.71,180.95,180.61,180.88,254167.0
2025-02-21 09:30:00,181.28,181.75,180.34,180.98,236779.0,181.28,181.75,180.34,180.98,236779.0
2025-02-21 09:35:00,181.2,181.88,180.81,181.6,71774.0,181.2,181.88,180.81,181.6,71774.0
2025-02-21 09:40:00,181.5,182.2,181.16,181.38,85406.0,181.5,182.2,181.16,181.38,85406.0
2025-02-21 09:45:00,181.45,181.45,180.4,180.45,61559.0,181.45,181.45,180.4,180.45,61559.0
2025-02-21 09:50:00,180.45,180.58,179.89,180.56,156027.0,180.45,180.58,179.89,180.56,156027.0
2025-02-21 09:55:00,180.56,180.62,180.0,180.26,75026.0,180.56,180.62,180.0,180.26,75026.0
2025-02-21 10:00:00,180.17,180.44,179.96,180.21,82637.0,180.17,180.44,179.96,180.21,82637.0
2025-02-21 10:05:00,180.23,180.6,179.8,180.54,85846.0,180.23,180.6,179.8,180.54,85846.0
2025-02-21 10:10:00,180.49,180.49,179.92,180.18,56498.0,180.49,180.49,179.92,180.18,56498.0
2025-02-21 10:15:00,180.12,180.42,180.05,180.3,38366.0,180.12,180.42,180.05,180.3,38366.0
2025-02-21 10:20:00,180.3,180.81,180.1,180.67,57499.0,180.3,180.81,180.1,180.67,57499.0
2025-02-21 10:25:00,180.8,181.08,180.57,180.98,36061.0,180.8,181.08,180.57,180.98,36061.0
2025-02-21 10:30:00,180.89,181.14,180.73,180.82,34464.0,180.89,181.14,180.73,180.82,34464.0
2025-02-21 10:35:00,180.81,181.06,180.68,181.0,35008.0,180.81,181.06,180.68,181.0,35008.0
2025-02-21 10:40:00,180.98,181.04,180.73,180.92,23535.0,180.98,181.04,180.73,180.92,23535.0
2025-02-21 10:45:00,180.96,181.37,180.93,181.05,52083.0,180.96,181.37,180.93,181.05,52083.0
2025-02-21 10:50:00,181.0,181.15,180.71,180.72,49076.0,181.0,181.15,180.71,180.72,49076.0
2025-02-21 10:55:00,180.72,181.14,180.72,181.06,23475.0,180.72,181.14,180.72,181.06,23475.0
2025-02-21 11:00:00,181.08,181.23,180.55,180.61,32593.0,181.08,181.23,180.55,180.61,32593.0
2025-02-21 11:05:00,180.54,180.56,180.17,180.17,43233.0,180.54,180.56,180.17,180.17,43233.0
2025-02-21 11:10:00,180.17,180.41,180.02,180.24,44423.0,180.17,180.41,180.02,180.24,44423.0
2025-02-21 11:15:00,180.24,180.31,180.06,180.24,55927.0,180.24,180.31,180.06,180.24,55927.0
2025-02-21 11:20:00,180.21,180.55,180.19,180.46,39385.0,180.21,180.55,180.19,180.46,39385.0
2025-02-21 11:25:00,180.44,180.79,180.36,180.61,37701.0,180.44,180.79,180.36,180.61,37701.0
2025-02-21 11:30:00,180.63,180.84,180.34,180.84,20432.0,180.63,180.84,180.34,180.84,20432.0
2025-02-21 11:35:00,180.78,180.93,180.66,180.93,22083.0,180.78,180.93,180.66,180.93,22083.0
2025-02-21 11:40:00,180.9,180.98,180.74,180.84,17977.0,180.9,180.98,180.74,180.84,17977.0
2025-02-21 11:45:00,180.84,180.9,180.57,180.64,19181.0,180.84,180.9,180.57,180.64,19181.0
2025-02-21 11:50:00,180.67,180.67,180.34,180.61,20472.0,180.67,180.67,180.34,180.61,20472.0
2025-02-21 11:55:00,180.66,180.89,180.66,180.8,17526.0,180.66,180.89,180.66,180.8,17526.0
2025-02-21 12:00:00,180.89,181.39,180.89,181.31,25331.0,180.89,181.39,180.89,181.31,25331.0
2025-02-21 12:05:00,181.31,181.39,181.05,181.15,26356.0,181.31,181.39,181.05,181.15,26356.0
2025-02-21 12:10:00,181.18,181.45,181.14,181.27,38666.0,181.18,181.45,181.14,181.27,38666.0
2025-02-21 12:15:00,181.27,181.29,180.81,180.87,33355.0,181.27,181.29,180.81,180.87,33355.0
2025-02-21 12:20:00,180.87,181.06,180.77,180.99,19343.0,180.87,181.06,180.77,180.99,19343.0
2025-02-21 12:25:00,180.99,181.17,180.92,180.95,25706.0,180.99,181.17,180.92,180.95,25706.0
2025-02-21 12:30:00,180.98,181.0,180.6,180.75,41248.0,180.98,181.0,180.6,180.75,41248.0
2025-02-21 12:35:00,180.7,180.77,180.36,180.42,22994.0,180.7,180.77,180.36,180.42,22994.0
2025-02-21 12:40:00,180.37,180.41,180.15,180.19,28224.0,180.37,180.41,180.15,180.19,28224.0
2025-02-21 12:45:00,180.12,180.3,180.0,180.13,66301.0,180.12,180.3,180.0,180.13,66301.0
2025-02-21 12:50:00,180.13,180.14,179.61,179.65,57931.0,180.13,180.14,179.61,179.65,57931.0
2025-02-21 12:55:00,179.61,179.68,178.9,178.94,93293.0,179.61,179.68,178.9,178.94,93293.0
2025-02-21 13:00:00,178.97,179.24,178.5,178.82,68104.0,178.97,179.24,178.5,178.82,68104.0
2025-02-21 13:05:00,178.78,178.79,177.68,177.77,136898.0,178.78,178.79,177.68,177.77,136898.0
2025-02-21 13:10:00,177.82,178.23,177.53,178.12,99819.0,177.82,178.23,177.53,178.12,99819.0
2025-02-21 13:15:00,178.2,178.28,177.99,178.06,36901.0,178.2,178.28,177.99,178.06,36901.0
2025-02-21 13:20:00,178.03,178.24,177.76,177.99,46957.0,178.03,178.24,177.76,177.99,46957.0
2025-02-21 13:25:00,177.99,178.18,177.92,177.95,31952.0,177.99,178.18,177.92,177.95,31952.0
2025-02-21 13:30:00,177.97,178.1,177.87,177.89,55564.0,177.97,178.1,177.87,177.89,55564.0
2025-02-21 13:35:00,177.93,178.14,177.61,177.88,73983.0,177.93,178.14,177.61,177.88,73983.0
2025-02-21 13:40:00,177.91,178.03,177.08,177.11,116890.0,177.91,178.03,177.08,177.11,116890.0
2025-02-21 13:45:00,177.16,177.7,177.1,177.27,76522.0,177.16,177.7,177.1,177.27,76522.0
2025-02-21 13:50:00,177.3,177.37,177.01,177.07,84364.0,177.3,177.37,177.01,177.07,84364.0
2025-02-21 13:55:00,177.07,177.22,176.56,176.68,168894.0,177.07,177.22,176.56,176.68,168894.0
2025-02-21 14:00:00,176.65,176.78,176.54,176.54,98619.0,176.65,176.78,176.54,176.54,98619.0
2025-02-21 14:05:00,176.52,176.62,176.23,176.4,123277.0,176.52,176.62,176.23,176.4,123277.0
2025-02-21 14:10:00,176.42,176.52,176.13,176.3,105147.0,176.42,176.52,176.13,176.3,105147.0
2025-02-21 14:15:00,176.28,176.31,175.71,176.05,158173.0,176.28,176.31,175.71,176.05,158173.0
2025-02-21 14:20:00,176.05,176.07,175.22,175.34,115631.0,176.05,176.07,175.22,175.34,115631.0
2025-02-21 14:25:00,175.33,175.63,174.8,174.94,261438.0,175.33,175.63,174.8,174.94,261438.0
2025-02-21 14:30:00,174.91,175.64,174.71,175.62,201309.0,174.91,175.64,174.71,175.62,201309.0
2025-02-21 14:35:00,175.57,176.02,175.57,175.67,80345.0,175.57,176.02,175.57,175.67,80345.0
2025-02-21 14:40:00,175.66,175.76,175.5,175.59,68187.0,175.66,175.76,175.5,175.59,68187.0
2025-02-21 14:45:00,175.54,176.24,175.5,176.0,72275.0,175.54,176.24,175.5,176.0,72275.0
2025-02-21 14:50:00,176.03,176.44,175.93,176.37,63052.0,176.03,176.44,175.93,176.37,63052.0
2025-02-21 14:55:00,176.36,176.88,176.32,176.79,104271.0,176.36,176.88,176.32,176.79,104271.0
2025-02-21 15:00:00,176.79,177.37,176.73,177.36,73634.0,176.79,177.37,176.73,177.36,73634.0
2025-02-21 15:05:00,177.33,177.68,177.2,177.36,78290.0,177.33,177.68,177.2,177.36,78290.0
2025-02-21 15:10:00,177.35,177.69,177.23,177.61,67358.0,177.35,177.69,177.23,177.61,67358.0
2025-02-21 15:15:00,177.61,177.92,177.31,177.62,84040.0,177.61,177.92,177.31,177.62,84040.0
2025-02-21 15:20:00,177.59,177.83,177.44,177.62,82586.0,177.59,177.83,177.44,177.62,82586.0
2025-02-21 15:25:00,177.63,177.83,177.5,177.66,53654.0,177.63,177.83,177.5,177.66,53654.0
2025-02-21 15:30:00,177.69,178.12,177.66,178.0,83100.0,177.69,178.12,177.66,178.0,83100.0
2025-02-21 15:35:00,178.04,178.04,177.48,177.54,78107.0,178.04,178.04,177.48,177.54,78107.0
2025-02-21 15:40:00,177.54,177.6,177.23,177.41,74711.0,177.54,177.6,177.23,177.41,74711.0
2025-02-21 15:45:00,177.43,177.61,177.14,177.43,53245.0,177.43,177.61,177.14,177.43,53245.0
2025-02-21 15:50:00,177.47,177.61,177.16,177.27,77907.0,177.47,177.61,177.16,177.27,77907.0
2025-02-21 15:55:00,177.3,177.72,177.13,177.28,231342.0,177.3,177.72,177.13,177.28,231342.0
2025-02-24 09:30:00,177.47,178.7,176.8,178.21,210329.0,177.47,178.7,176.8,178.21,210329.0
2025-02-24 09:35:00,178.16,178.9,177.95,178.77,100293.0,178.16,178.9,177.95,178.77,100293.0
2025-02-24 09:40:00,178.65,179.5,178.43,179.29,112413.0,178.65,179.5,178.43,179.29,112413.0
2025-02-24 09:45:00,179.33,179.44,178.4,178.59,48130.0,179.33,179.44,178.4,178.59,48130.0
2025-02-24 09:50:00,178.67,178.8,177.53,177.8,90508.0,178.67,178.8,177.53,177.8,90508.0
2025-02-24 09:55:00,177.95,177.95,176.59,176.9,95351.0,177.95,177.95,176.59,176.9,95351.0
2025-02-24 10:00:00,176.79,177.27,176.55,177.04,55291.0,176.79,177.27,176.55,177.04,55291.0
2025-02-24 10:05:00,177.15,178.77,176.94,178.48,73885.0,177.15,178.77,176.94,178.48,73885.0
2025-02-24 10:10:00,178.55,178.93,177.99,178.7,62221.0,178.55,178.93,177.99,178.7,62221.0
2025-02-24 10:15:00,178.7,179.1,178.4,178.44,52646.0,178.7,179.1,178.4,178.44,52646.0
2025-02-24 10:20:00,178.48,179.3,178.41,179.29,61674.0,178.48,179.3,178.41,179.29,61674.0
2025-02-24 10:25:00,179.25,179.32,178.88,178.94,71894.0,179.25,179.32,178.88,178.94,71894.0
2025-02-24 10:30:00,178.95,179.32,178.81,179.03,34833.0,178.95,179.32,178.81,179.03,34833.0
2025-02-24 10:35:00,179.06,179.25,178.87,179.03,34225.0,179.06,179.25,178.87,179.03,34225.0
2025-02-24 10:40:00,179.1,179.39,178.82,179.26,40191.0,179.1,179.39,178.82,179.26,40191.0
2025-02-24 10:45:00,179.3,179.47,178.75,178.92,26343.0,179.3,179.47,178.75,178.92,26343.0
2025-02-24 10:50:00,178.95,179.05,178.51,178.82,38646.0,178.95,179.05,178.51,178.82,38646.0
2025-02-24 10:55:00,178.78,179.14,178.68,179.05,34947.0,178.78,179.14,178.68,179.05,34947.0
2025-02-24 11:00:00,179.15,179.76,179.0,179.7,34655.0,179.15,179.76,179.0,179.7,34655.0
2025-02-24 11:05:00,179.75,180.06,179.52,179.58,58284.0,179.75,180.06,179.52,179.58,58284.0
2025-02-24 11:10:00,179.58,179.88,179.47,179.71,36019.0,179.58,179.88,179.47,179.71,36019.0
2025-02-24 11:15:00,179.67,180.22,179.67,180.13,53480.0,179.67,180.22,179.67,180.13,53480.0
2025-02-24 11:20:00,180.14,180.2,179.88,180.03,61072.0,180.14,180.2,179.88,180.03,61072.0
2025-02-24 11:25:00,180.02,180.3,179.94,180.19,41113.0,180.02,180.3,179.94,180.19,41113.0
2025-02-24 11:30:00,180.22,180.72,180.22,180.67,46402.0,180.22,180.72,180.22,180.67,46402.0
2025-02-24 11:35:00,180.7,180.7,180.25,180.26,55724.0,180.7,180.7,180.25,180.26,55724.0
2025-02-24 11:40:00,180.28,180.99,180.28,180.68,59522.0,180.28,180.99,180.28,180.68,59522.0
2025-02-24 11:45:00,180.64,180.94,180.64,180.75,37642.0,180.64,180.94,180.64,180.75,37642.0
2025-02-24 11:50:00,180.76,180.99,180.65,180.77,30841.0,180.76,180.99,180.65,180.77,30841.0
2025-02-24 11:55:00,180.8,180.85,180.53,180.63,37837.0,180.8,180.85,180.53,180.63,37837.0
2025-02-24 12:00:00,180.58,181.13,180.57,181.08,69201.0,180.58,181.13,180.57,181.08,69201.0
2025-02-24 12:05:00,181.07,181.35,181.02,181.12,35763.0,181.07,181.35,181.02,181.12,35763.0
2025-02-24 12:10:00,181.09,181.27,180.91,181.09,44490.0,181.09,181.27,180.91,181.09,44490.0
2025-02-24 12:15:00,181.09,181.19,180.79,181.13,47302.0,181.09,181.19,180.79,181.13,47302.0
2025-02-24 12:20:00,181.13,181.37,180.94,181.33,25208.0,181.13,181.37,180.94,181.33,25208.0
2025-02-24 12:25:00,181.34,181.5,181.22,181.26,33458.0,181.34,181.5,181.22,181.26,33458.0
2025-02-24 12:30:00,181.26,181.36,181.07,181.23,20840.0,181.26,181.36,181.07,181.23,20840.0
2025-02-24 12:35:00,181.24,181.57,181.18,181.45,30968.0,181.24,181.57,181.18,181.45,30968.0
2025-02-24 12:40:00,181.48,181.55,181.44,181.54,25369.0,181.48,181.55,181.44,181.54,25369.0
2025-02-24 12:45:00,181.57,181.61,181.24,181.3,22693.0,181.57,181.61,181.24,181.3,22693.0
2025-02-24 12:50:00,181.3,181.34,181.01,181.08,35964.0,181.3,181.34,181.01,181.08,35964.0
2025-02-24 12:55:00,181.05,181.34,181.05,181.14,25942.0,181.05,181.34,181.05,181.14,25942.0
2025-02-24 13:00:00,181.14,181.22,181.07,181.09,10093.0,181.14,181.22,181.07,181.09,10093.0
2025-02-24 13:05:00,181.12,181.3,181.12,181.24,11831.0,181.12,181.3,181.12,181.24,11831.0
2025-02-24 13:10:00,181.24,181.45,181.21,181.31,24977.0,181.24,181.45,181.21,181.31,24977.0
2025-02-24 13:15:00,181.33,181.72,181.25,181.6,25147.0,181.33,181.72,181.25,181.6,25147.0
2025-02-24 13:20:00,181.61,181.66,181.5,181.6,18750.0,181.61,181.66,181.5,181.6,18750.0
2025-02-24 13:25:00,181.62,181.88,181.58,181.81,33164.0,181.62,181.88,181.58,181.81,33164.0
2025-02-24 13:30:00,181.78,181.79,181.49,181.73,29682.0,181.78,181.79,181.49,181.73,29682.0
2025-02-24 13:35:00,181.68,181.9,181.62,181.89,23120.0,181.68,181.9,181.62,181.89,23120.0
2025-02-24 13:40:00,181.9,182.19,181.86,182.08,55610.0,181.9,182.19,181.86,182.08,55610.0
2025-02-24 13:45:00,182.12,182.33,181.95,182.25,44308.0,182.12,182.33,181.95,182.25,44308.0
2025-02-24 13:50:00,182.25,182.79,182.17,182.68,58100.0,182.25,182.79,182.17,182.68,58100.0
2025-02-24 13:55:00,182.68,182.7,182.42,182.55,43500.0,182.68,182.7,182.42,182.55,43500.0
2025-02-24 14:00:00,182.56,182.84,182.55,182.81,36248.0,182.56,182.84,182.55,182.81,36248.0
2025-02-24 14:05:00,182.84,183.03,182.72,183.0,73992.0,182.84,183.03,182.72,183.0,73992.0
2025-02-24 14:10:00,182.94,183.04,182.86,182.98,63417.0,182.94,183.04,182.86,182.98,63417.0
2025-02-24 14:15:00,182.98,182.98,182.57,182.57,60433.0,182.98,182.98,182.57,182.57,60433.0
2025-02-24 14:20:00,182.59,182.71,182.36,182.71,50443.0,182.59,182.71,182.36,182.71,50443.0
2025-02-24 14:25:00,182.71,182.81,182.34,182.36,39654.0,182.71,182.81,182.34,182.36,39654.0
2025-02-24 14:30:00,182.4,182.74,182.36,182.67,39332.0,182.4,182.74,182.36,182.67,39332.0
2025-02-24 14:35:00,182.66,182.88,182.61,182.88,33572.0,182.66,182.88,182.61,182.88,33572.0
2025-02-24 14:40:00,182.86,182.88,182.36,182.53,57623.0,182.86,182.88,182.36,182.53,57623.0
2025-02-24 14:45:00,182.54,182.56,182.23,182.37,47849.0,182.54,182.56,182.23,182.37,47849.0
2025-02-24 14:50:00,182.32,182.45,182.18,182.24,22009.0,182.32,182.45,182.18,182.24,22009.0
2025-02-24 14:55:00,182.2,182.2,181.69,181.89,52483.0,182.2,182.2,181.69,181.89,52483.0
2025-02-24 15:00:00,181.84,181.98,181.62,181.73,40136.0,181.84,181.98,181.62,181.73,40136.0
2025-02-24 15:05:00,181.72,181.77,181.33,181.64,59467.0,181.72,181.77,181.33,181.64,59467.0
2025-02-24 15:10:00,181.66,181.66,181.15,181.33,63119.0,181.66,181.66,181.15,181.33,63119.0
2025-02-24 15:15:00,181.36,181.56,181.3,181.33,51059.0,181.36,181.56,181.3,181.33,51059.0
2025-02-24 15:20:00,181.34,181.46,180.74,180.75,40669.0,181.34,181.46,180.74,180.75,40669.0
2025-02-24 15:25:00,180.76,181.0,180.63,180.66,37414.0,180.76,181.0,180.63,180.66,37414.0
2025-02-24 15:30:00,180.66,180.99,180.66,180.94,24172.0,180.66,180.99,180.66,180.94,24172.0
2025-02-24 15:35:00,180.92,180.96,180.85,180.93,31329.0,180.92,180.96,180.85,180.93,31329.0
2025-02-24 15:40:00,180.93,180.97,180.71,180.71,46710.0,180.93,180.97,180.71,180.71,46710.0
2025-02-24 15:45:00,180.72,180.86,180.53,180.77,49347.0,180.72,180.86,180.53,180.77,49347.0
2025-02-24 15:50:00,180.77,180.79,179.96,180.06,134547.0,180.77,180.79,179.96,180.06,134547.0
2025-02-24 15:55:00,180.05,180.36,179.9,179.92,326476.0,180.05,180.36,179.9,179.92,326476.0
2025-02-25 09:30:00,180.45,181.73,180.26,181.28,168199.0,180.45,181.73,180.26,181.28,168199.0
2025-02-25 09:35:00,181.28,181.73,180.96,181.73,63891.0,181.28,181.73,180.96,181.73,63891.0
2025-02-25 09:40:00,181.69,181.88,180.16,180.25,90052.0,181.69,181.88,180.16,180.25,90052.0
2025-02-25 09:45:00,180.22,181.05,180.17,180.45,52458.0,180.22,181.05,180.17,180.45,52458.0
2025-02-25 09:50:00,180.43,180.72,179.75,179.81,66928.0,180.43,180.72,179.75,179.81,66928.0
2025-02-25 09:55:00,179.86,180.07,179.46,179.8,69841.0,179.86,180.07,179.46,179.8,69841.0
2025-02-25 10:00:00,179.72,179.72,178.8,178.8,94068.0,179.72,179.72,178.8,178.8,94068.0
2025-02-25 10:05:00,178.86,179.13,178.65,178.98,116708.0,178.86,179.13,178.65,178.98,116708.0
2025-02-25 10:10:00,178.96,178.98,178.01,178.12,91005.0,178.96,178.98,178.01,178.12,91005.0
2025-02-25 10:15:00,178.12,178.55,178.11,178.31,78294.0,178.12,178.55,178.11,178.31,78294.0
2025-02-25 10:20:00,178.28,178.39,177.41,177.41,142150.0,178.28,178.39,177.41,177.41,142150.0
2025-02-25 10:25:00,177.4,177.4,176.75,176.96,108654.0,177.4,177.4,176.75,176.96,108654.0
2025-02-25 10:30:00,176.94,177.22,176.63,177.2,97516.0,176.94,177.22,176.63,177.2,97516.0
2025-02-25 10:35:00,177.23,177.95,177.21,177.72,82287.0,177.23,177.95,177.21,177.72,82287.0
2025-02-25 10:40:00,177.78,178.0,177.35,177.8,63789.0,177.78,178.0,177.35,177.8,63789.0
2025-02-25 10:45:00,177.78,177.98,177.56,177.64,51858.0,177.78,177.98,177.56,177.64,51858.0
2025-02-25 10:50:00,177.64,178.36,177.49,178.01,66593.0,177.64,178.36,177.49,178.01,66593.0
2025-02-25 10:55:00,177.97,178.24,177.7,177.71,44545.0,177.97,178.24,177.7,177.71,44545.0
2025-02-25 11:00:00,177.71,177.76,176.97,177.15,96622.0,177.71,177.76,176.97,177.15,96622.0
2025-02-25 11:05:00,177.21,177.3,177.02,177.12,44314.0,177.21,177.3,177.02,177.12,44314.0
2025-02-25 11:10:00,177.13,177.23,176.97,177.07,37834.0,177.13,177.23,176.97,177.07,37834.0
2025-02-25 11:15:00,177.08,177.26,176.57,176.57,47727.0,177.08,177.26,176.57,176.57,47727.0
2025-02-25 11:20:00,176.64,177.28,176.46,177.28,62936.0,176.64,177.28,176.46,177.28,62936.0
2025-02-25 11:25:00,177.22,177.4,176.76,177.06,64366.0,177.22,177.4,176.76,177.06,64366.0
2025-02-25 11:30:00,177.03,177.03,176.64,176.97,39155.0,177.03,177.03,176.64,176.97,39155.0
2025-02-25 11:35:00,176.95,176.96,176.67,176.67,58069.0,176.95,176.96,176.67,176.67,58069.0
2025-02-25 11:40:00,176.66,176.7,176.34,176.52,35485.0,176.66,176.7,176.34,176.52,35485.0
2025-02-25 11:45:00,176.5,177.11,176.46,177.03,62123.0,176.5,177.11,176.46,177.03,62123.0
2025-02-25 11:50:00,177.06,177.37,176.99,177.36,44943.0,177.06,177.37,176.99,177.36,44943.0
2025-02-25 11:55:00,177.36,178.0,177.29,177.57,46751.0,177.36,178.0,177.29,177.57,46751.0
2025-02-25 12:00:00,177.54,177.54,177.24,177.27,26560.0,177.54,177.54,177.24,177.27,26560.0
2025-02-25 12:05:00,177.29,177.51,177.21,177.51,30581.0,177.29,177.51,177.21,177.51,30581.0
2025-02-25 12:10:00,177.54,177.77,177.51,177.56,18311.0,177.54,177.77,177.51,177.56,18311.0
2025-02-25 12:15:00,177.55,177.9,177.53,177.75,20274.0,177.55,177.9,177.53,177.75,20274.0
2025-02-25 12:20:00,177.73,177.76,177.52,177.62,27004.0,177.73,177.76,177.52,177.62,27004.0
2025-02-25 12:25:00,177.58,177.71,177.39,177.68,25569.0,177.58,177.71,177.39,177.68,25569.0
2025-02-25 12:30:00,177.72,178.12,177.68,178.11,47756.0,177.72,178.12,177.68,178.11,47756.0
2025-02-25 12:35:00,178.09,178.57,178.08,178.56,31789.0,178.09,178.57,178.08,178.56,31789.0
2025-02-25 12:40:00,178.53,178.74,178.51,178.66,42402.0,178.53,178.74,178.51,178.66,42402.0
2025-02-25 12:45:00,178.7,178.78,178.32,178.43,57983.0,178.7,178.78,178.32,178.43,57983.0
2025-02-25 12:50:00,178.44,178.51,178.17,178.19,19645.0,178.44,178.51,178.17,178.19,19645.0
2025-02-25 12:55:00,178.21,178.29,178.14,178.28,40070.0,178.21,178.29,178.14,178.28,40070.0
2025-02-25 13:00:00,178.28,178.72,178.26,178.69,18599.0,178.28,178.72,178.26,178.69,18599.0
2025-02-25 13:05:00,178.71,178.94,178.66,178.93,18108.0,178.71,178.94,178.66,178.93,18108.0
2025-02-25 13:10:00,178.89,178.93,178.21,178.34,34660.0,178.89,178.93,178.21,178.34,34660.0
2025-02-25 13:15:00,178.29,178.53,178.28,178.52,16022.0,178.29,178.53,178.28,178.52,16022.0
2025-02-25 13:20:00,178.49,178.56,178.36,178.48,19885.0,178.49,178.56,178.36,178.48,19885.0
2025-02-25 13:25:00,178.55,178.55,178.0,178.0,25104.0,178.55,178.55,178.0,178.0,25104.0
2025-02-25 13:30:00,178.0,178.23,177.94,178.14,7586.0,178.0,178.23,177.94,178.14,7586.0
2025-02-25 13:35:00,178.13,178.63,178.13,178.59,13011.0,178.13,178.63,178.13,178.59,13011.0
2025-02-25 13:40:00,178.65,178.74,178.5,178.58,18577.0,178.65,178.74,178.5,178.58,18577.0
2025-02-25 13:45:00,178.54,178.67,178.51,178.56,11430.0,178.54,178.67,178.51,178.56,11430.0
2025-02-25 13:50:00,178.56,178.6,178.4,178.4,15722.0,178.56,178.6,178.4,178.4,15722.0
2025-02-25 13:55:00,178.39,178.43,178.27,178.35,13087.0,178.39,178.43,178.27,178.35,13087.0
2025-02-25 14:00:00,178.24,178.39,178.14,178.39,16855.0,178.24,178.39,178.14,178.39,16855.0
2025-02-25 14:05:00,178.41,178.42,178.21,178.29,21263.0,178.41,178.42,178.21,178.29,21263.0
2025-02-25 14:10:00,178.32,178.4,177.96,177.97,28616.0,178.32,178.4,177.96,177.97,28616.0
2025-02-25 14:15:00,177.97,177.97,177.47,177.58,59613.0,177.97,177.97,177.47,177.58,59613.0
2025-02-25 14:20:00,177.54,177.62,177.36,177.46,19558.0,177.54,177.62,177.36,177.46,19558.0
2025-02-25 14:25:00,177.41,177.49,177.29,177.3,21851.0,177.41,177.49,177.29,177.3,21851.0
2025-02-25 14:30:00,177.26,177.6,177.25,177.6,17589.0,177.26,177.6,177.25,177.6,17589.0
2025-02-25 14:35:00,177.58,178.21,177.56,178.18,26701.0,177.58,178.21,177.56,178.18,26701.0
2025-02-25 14:40:00,178.2,178.35,178.11,178.25,22127.0,178.2,178.35,178.11,178.25,22127.0
2025-02-25 14:45:00,178.24,178.31,177.95,178.17,30226.0,178.24,178.31,177.95,178.17,30226.0
2025-02-25 14:50:00,178.22,178.35,178.09,178.23,13123.0,178.22,178.35,178.09,178.23,13123.0
2025-02-25 14:55:00,178.26,178.37,178.22,178.34,34099.0,178.26,178.37,178.22,178.34,34099.0
2025-02-25 15:00:00,178.31,178.37,178.09,178.28,42390.0,178.31,178.37,178.09,178.28,42390.0
2025-02-25 15:05:00,178.28,178.31,178.02,178.12,17732.0,178.28,178.31,178.02,178.12,17732.0
2025-02-25 15:10:00,178.12,178.12,177.8,177.94,31382.0,178.12,178.12,177.8,177.94,31382.0
2025-02-25 15:15:00,177.94,178.13,177.94,178.12,21596.0,177.94,178.13,177.94,178.12,21596.0
2025-02-25 15:20:00,178.12,178.36,178.06,178.31,23316.0,178.12,178.36,178.06,178.31,23316.0
2025-02-25 15:25:00,178.31,178.5,178.27,178.44,26144.0,178.31,178.5,178.27,178.44,26144.0
2025-02-25 15:30:00,178.45,178.45,178.16,178.2,23432.0,178.45,178.45,178.16,178.2,23432.0
2025-02-25 15:35:00,178.2,178.25,177.53,177.7,38721.0,178.2,178.25,177.53,177.7,38721.0
2025-02-25 15:40:00,177.69,177.88,177.6,177.76,52750.0,177.69,177.88,177.6,177.76,52750.0
2025-02-25 15:45:00,177.78,178.21,177.71,178.15,47448.0,177.78,178.21,177.71,178.15,47448.0
2025-02-25 15:50:00,178.13,178.49,178.05,178.11,53587.0,178.13,178.49,178.05,178.11,53587.0
2025-02-25 15:55:00,178.14,178.5,178.13,178.29,174714.0,178.14,178.5,178.13,178.29,174714.0
2025-02-26 09:30:00,179.39,179.51,176.54,177.22,187263.0,179.39,179.51,176.54,177.22,187263.0
2025-02-26 09:35:00,177.22,177.83,176.75,177.66,72748.0,177.22,177.83,176.75,177.66,72748.0
2025-02-26 09:40:00,177.67,177.7,176.8,177.2,42566.0,177.67,177.7,176.8,177.2,42566.0
2025-02-26 09:45:00,177.07,177.48,176.4,177.44,106099.0,177.07,177.48,176.4,177.44,106099.0
2025-02-26 09:50:00,177.49,177.93,177.3,177.8,53203.0,177.49,177.93,177.3,177.8,53203.0
2025-02-26 09:55:00,177.8,178.59,177.68,178.37,54150.0,177.8,178.59,177.68,178.37,54150.0
2025-02-26 10:00:00,178.37,178.73,178.21,178.63,72800.0,178.37,178.73,178.21,178.63,72800.0
2025-02-26 10:05:00,178.59,178.68,177.6,177.78,60736.0,178.59,178.68,177.6,177.78,60736.0
2025-02-26 10:10:00,177.78,178.06,177.38,178.05,49225.0,177.78,178.06,177.38,178.05,49225.0
2025-02-26 10:15:00,177.97,177.97,177.34,177.77,32521.0,177.97,177.97,177.34,177.77,32521.0
2025-02-26 10:20:00,177.74,177.97,177.5,177.84,43822.0,177.74,177.97,177.5,177.84,43822.0
2025-02-26 10:25:00,177.84,177.92,177.39,177.46,32843.0,177.84,177.92,177.39,177.46,32843.0
2025-02-26 10:30:00,177.55,177.67,176.98,177.1,37382.0,177.55,177.67,176.98,177.1,37382.0
2025-02-26 10:35:00,177.12,177.15,176.55,176.64,38503.0,177.12,177.15,176.55,176.64,38503.0
2025-02-26 10:40:00,176.52,176.73,176.15,176.56,59807.0,176.52,176.73,176.15,176.56,59807.0
2025-02-26 10:45:00,176.56,176.89,176.38,176.89,36559.0,176.56,176.89,176.38,176.89,36559.0
2025-02-26 10:50:00,176.86,177.0,176.73,176.86,36585.0,176.86,177.0,176.73,176.86,36585.0
2025-02-26 10:55:00,176.78,176.91,176.58,176.86,22647.0,176.78,176.91,176.58,176.86,22647.0
2025-02-26 11:00:00,176.91,177.0,176.64,176.94,23963.0,176.91,177.0,176.64,176.94,23963.0
2025-02-26 11:05:00,176.93,177.02,176.7,176.84,22560.0,176.93,177.02,176.7,176.84,22560.0
2025-02-26 11:10:00,176.88,176.92,176.61,176.78,22978.0,176.88,176.92,176.61,176.78,22978.0
2025-02-26 11:15:00,176.82,176.89,176.7,176.81,13896.0,176.82,176.89,176.7,176.81,13896.0
2025-02-26 11:20:00,176.84,177.12,176.75,176.94,45947.0,176.84,177.12,176.75,176.94,45947.0
2025-02-26 11:25:00,176.94,176.95,176.25,176.37,66010.0,176.94,176.95,176.25,176.37,66010.0
2025-02-26 11:30:00,176.3,176.3,175.83,176.16,94197.0,176.3,176.3,175.83,176.16,94197.0
2025-02-26 11:35:00,176.16,176.77,176.15,176.56,57824.0,176.16,176.77,176.15,176.56,57824.0
2025-02-26 11:40:00,176.56,176.66,175.95,176.16,22472.0,176.56,176.66,175.95,176.16,22472.0
2025-02-26 11:45:00,176.16,176.28,175.8,175.98,31707.0,176.16,176.28,175.8,175.98,31707.0
2025-02-26 11:50:00,175.98,176.18,175.9,176.06,26191.0,175.98,176.18,175.9,176.06,26191.0
2025-02-26 11:55:00,176.06,176.09,175.38,175.44,90685.0,176.06,176.09,175.38,175.44,90685.0
2025-02-26 12:00:00,175.47,175.52,175.15,175.35,71378.0,175.47,175.52,175.15,175.35,71378.0
2025-02-26 12:05:00,175.34,175.49,174.88,174.89,91794.0,175.34,175.49,174.88,174.89,91794.0
2025-02-26 12:10:00,174.9,175.14,174.86,175.11,73309.0,174.9,175.14,174.86,175.11,73309.0
2025-02-26 12:15:00,175.09,175.25,174.71,174.84,66542.0,175.09,175.25,174.71,174.84,66542.0
2025-02-26 12:20:00,174.79,174.86,174.36,174.43,79825.0,174.79,174.86,174.36,174.43,79825.0
2025-02-26 12:25:00,174.42,174.92,174.29,174.83,90824.0,174.42,174.92,174.29,174.83,90824.0
2025-02-26 12:30:00,174.81,174.88,173.82,173.82,122619.0,174.81,174.88,173.82,173.82,122619.0
2025-02-26 12:35:00,173.82,173.91,173.02,173.08,142832.0,173.82,173.91,173.02,173.08,142832.0
2025-02-26 12:40:00,173.1,173.67,172.79,173.58,110365.0,173.1,173.67,172.79,173.58,110365.0
2025-02-26 12:45:00,173.63,173.76,173.26,173.36,63425.0,173.63,173.76,173.26,173.36,63425.0
2025-02-26 12:50:00,173.33,173.45,173.0,173.11,96927.0,173.33,173.45,173.0,173.11,96927.0
2025-02-26 12:55:00,173.11,173.11,172.52,172.75,125395.0,173.11,173.11,172.52,172.75,125395.0
2025-02-26 13:00:00,172.7,172.84,172.43,172.75,77376.0,172.7,172.84,172.43,172.75,77376.0
2025-02-26 13:05:00,172.68,172.75,172.3,172.54,79771.0,172.68,172.75,172.3,172.54,79771.0
2025-02-26 13:10:00,172.57,172.7,172.36,172.51,57577.0,172.57,172.7,172.36,172.51,57577.0
2025-02-26 13:15:00,172.51,172.53,172.21,172.52,79127.0,172.51,172.53,172.21,172.52,79127.0
2025-02-26 13:20:00,172.56,172.65,172.3,172.34,84853.0,172.56,172.65,172.3,172.34,84853.0
2025-02-26 13:25:00,172.41,172.42,171.84,171.9,154606.0,172.41,172.42,171.84,171.9,154606.0
2025-02-26 13:30:00,171.84,172.32,171.83,172.3,105712.0,171.84,172.32,171.83,172.3,105712.0
2025-02-26 13:35:00,172.25,172.93,172.22,172.83,76987.0,172.25,172.93,172.22,172.83,76987.0
2025-02-26 13:40:00,172.83,172.92,172.4,172.66,55497.0,172.83,172.92,172.4,172.66,55497.0
2025-02-26 13:45:00,172.68,173.14,172.64,173.06,72331.0,172.68,173.14,172.64,173.06,72331.0
2025-02-26 13:50:00,173.06,173.32,172.79,172.83,72232.0,173.06,173.32,172.79,172.83,72232.0
2025-02-26 13:55:00,172.82,172.92,172.5,172.62,48932.0,172.82,172.92,172.5,172.62,48932.0
2025-02-26 14:00:00,172.62,172.96,172.3,172.78,54766.0,172.62,172.96,172.3,172.78,54766.0
2025-02-26 14:05:00,172.79,172.79,172.4,172.6,33238.0,172.79,172.79,172.4,172.6,33238.0
2025-02-26 14:10:00,172.62,172.71,172.28,172.43,42740.0,172.62,172.71,172.28,172.43,42740.0
2025-02-26 14:15:00,172.44,172.56,172.26,172.55,55110.0,172.44,172.56,172.26,172.55,55110.0
2025-02-26 14:20:00,172.58,173.18,172.52,173.05,38759.0,172.58,173.18,172.52,173.05,38759.0
2025-02-26 14:25:00,173.03,173.58,172.96,173.53,92612.0,173.03,173.58,172.96,173.53,92612.0
2025-02-26 14:30:00,173.51,173.7,173.31,173.69,44484.0,173.51,173.7,173.31,173.69,44484.0
2025-02-26 14:35:00,173.66,174.0,173.55,173.97,46298.0,173.66,174.0,173.55,173.97,46298.0
2025-02-26 14:40:00,173.97,174.0,173.63,173.92,31379.0,173.97,174.0,173.63,173.92,31379.0
2025-02-26 14:45:00,173.93,174.37,173.92,174.27,32709.0,173.93,174.37,173.92,174.27,32709.0
2025-02-26 14:50:00,174.26,174.34,174.09,174.19,29193.0,174.26,174.34,174.09,174.19,29193.0
2025-02-26 14:55:00,174.15,174.22,173.38,173.56,61082.0,174.15,174.22,173.38,173.56,61082.0
2025-02-26 15:00:00,173.59,173.81,173.43,173.47,27436.0,173.59,173.81,173.43,173.47,27436.0
2025-02-26 15:05:00,173.49,174.1,173.49,173.83,24768.0,173.49,174.1,173.49,173.83,24768.0
2025-02-26 15:10:00,173.85,174.13,173.73,173.73,28131.0,173.85,174.13,173.73,173.73,28131.0
2025-02-26 15:15:00,173.69,173.78,173.53,173.71,18928.0,173.69,173.78,173.53,173.71,18928.0
2025-02-26 15:20:00,173.67,173.88,173.54,173.82,32260.0,173.67,173.88,173.54,173.82,32260.0
2025-02-26 15:25:00,173.76,174.07,173.74,173.89,32908.0,173.76,174.07,173.74,173.89,32908.0
2025-02-26 15:30:00,173.89,173.89,173.59,173.63,32961.0,173.89,173.89,173.59,173.63,32961.0
2025-02-26 15:35:00,173.6,173.68,173.41,173.42,32842.0,173.6,173.68,173.41,173.42,32842.0
2025-02-26 15:40:00,173.47,173.66,173.37,173.46,55032.0,173.47,173.66,173.37,173.46,55032.0
2025-02-26 15:45:00,173.43,173.81,173.43,173.47,69920.0,173.43,173.81,173.43,173.47,69920.0
2025-02-26 15:50:00,173.51,173.51,173.07,173.28,96251.0,173.51,173.51,173.07,173.28,96251.0
2025-02-26 15:55:00,173.3,173.42,172.94,173.05,239700.0,173.3,173.42,172.94,173.05,239700.0
2025-02-27 09:30:00,174.52,175.85,174.35,175.56,215225.0,174.52,175.85,174.35,175.56,215225.0
2025-02-27 09:35:00,175.49,176.0,175.05,175.88,120429.0,175.49,176.0,175.05,175.88,120429.0
2025-02-27 09:40:00,175.88,175.91,174.95,175.35,60800.0,175.88,175.91,174.95,175.35,60800.0
2025-02-27 09:45:00,175.3,175.8,175.1,175.43,46338.0,175.3,175.8,175.1,175.43,46338.0
2025-02-27 09:50:00,175.26,175.31,174.5,174.53,51183.0,175.26,175.31,174.5,174.53,51183.0
2025-02-27 09:55:00,174.54,174.72,173.85,174.15,54665.0,174.54,174.72,173.85,174.15,54665.0
2025-02-27 10:00:00,174.12,175.2,173.71,175.13,67689.0,174.12,175.2,173.71,175.13,67689.0
2025-02-27 10:05:00,175.09,176.03,175.09,175.83,83393.0,175.09,176.03,175.09,175.83,83393.0
2025-02-27 10:10:00,175.76,176.04,175.24,175.33,83313.0,175.76,176.04,175.24,175.33,83313.0
2025-02-27 10:15:00,175.33,176.1,175.33,175.83,61627.0,175.33,176.1,175.33,175.83,61627.0
2025-02-27 10:20:00,175.9,176.74,175.76,176.09,124876.0,175.9,176.74,175.76,176.09,124876.0
2025-02-27 10:25:00,176.13,176.19,175.73,176.11,42031.0,176.13,176.19,175.73,176.11,42031.0
2025-02-27 10:30:00,176.05,176.34,175.87,176.0,40600.0,176.05,176.34,175.87,176.0,40600.0
2025-02-27 10:35:00,176.06,176.42,175.8,176.3,28313.0,176.06,176.42,175.8,176.3,28313.0
2025-02-27 10:40:00,176.34,176.43,176.14,176.33,30927.0,176.34,176.43,176.14,176.33,30927.0
2025-02-27 10:45:00,176.31,176.8,176.19,176.8,40050.0,176.31,176.8,176.19,176.8,40050.0
2025-02-27 10:50:00,176.79,176.84,176.23,176.42,35041.0,176.79,176.84,176.23,176.42,35041.0
2025-02-27 10:55:00,176.34,176.45,176.15,176.21,27403.0,176.34,176.45,176.15,176.21,27403.0
2025-02-27 11:00:00,176.21,176.54,175.96,176.07,52411.0,176.21,176.54,175.96,176.07,52411.0
2025-02-27 11:05:00,176.06,176.3,176.04,176.25,23368.0,176.06,176.3,176.04,176.25,23368.0
2025-02-27 11:10:00,176.3,176.87,176.28,176.75,53181.0,176.3,176.87,176.28,176.75,53181.0
2025-02-27 11:15:00,176.68,177.14,176.68,176.68,48026.0,176.68,177.14,176.68,176.68,48026.0
2025-02-27 11:20:00,176.68,177.15,176.68,177.11,29222.0,176.68,177.15,176.68,177.11,29222.0
2025-02-27 11:25:00,177.09,177.14,176.04,176.25,58129.0,177.09,177.14,176.04,176.25,58129.0
2025-02-27 11:30:00,176.26,176.49,176.16,176.47,28498.0,176.26,176.49,176.16,176.47,28498.0
2025-02-27 11:35:00,176.39,176.57,176.29,176.31,9010.0,176.39,176.57,176.29,176.31,9010.0
2025-02-27 11:40:00,176.41,176.41,175.8,176.02,23820.0,176.41,176.41,175.8,176.02,23820.0
2025-02-27 11:45:00,176.0,176.06,175.64,175.65,25876.0,176.0,176.06,175.64,175.65,25876.0
2025-02-27 11:50:00,175.72,175.98,175.56,175.56,18441.0,175.72,175.98,175.56,175.56,18441.0
2025-02-27 11:55:00,175.7,175.71,175.27,175.36,20677.0,175.7,175.71,175.27,175.36,20677.0
2025-02-27 12:00:00,175.33,175.66,175.3,175.52,21181.0,175.33,175.66,175.3,175.52,21181.0
2025-02-27 12:05:00,175.62,175.62,174.95,174.95,26031.0,175.62,175.62,174.95,174.95,26031.0
2025-02-27 12:10:00,174.91,175.4,174.84,175.37,32011.0,174.91,175.4,174.84,175.37,32011.0
2025-02-27 12:15:00,175.38,175.46,174.94,174.95,18003.0,175.38,175.46,174.94,174.95,18003.0
2025-02-27 12:20:00,174.9,175.24,174.9,175.15,9297.0,174.9,175.24,174.9,175.15,9297.0
2025-02-27 12:25:00,175.1,175.48,175.1,175.44,12245.0,175.1,175.48,175.1,175.44,12245.0
2025-02-27 12:30:00,175.5,175.68,175.37,175.47,11827.0,175.5,175.68,175.37,175.47,11827.0
2025-02-27 12:35:00,175.56,175.63,175.44,175.5,10227.0,175.56,175.63,175.44,175.5,10227.0
2025-02-27 12:40:00,175.52,175.52,175.0,175.21,9507.0,175.52,175.52,175.0,175.21,9507.0
2025-02-27 12:45:00,175.16,175.3,175.14,175.2,3052.0,175.16,175.3,175.14,175.2,3052.0
2025-02-27 12:50:00,175.15,175.43,175.04,175.23,7358.0,175.15,175.43,175.04,175.23,7358.0
2025-02-27 12:55:00,175.28,175.34,175.19,175.29,5572.0,175.28,175.34,175.19,175.29,5572.0
2025-02-27 13:00:00,175.29,175.49,175.16,175.16,7953.0,175.29,175.49,175.16,175.16,7953.0
2025-02-27 13:05:00,175.15,175.43,175.12,175.4,12891.0,175.15,175.43,175.12,175.4,12891.0
2025-02-27 13:10:00,175.3,175.74,175.29,175.66,12159.0,175.3,175.74,175.29,175.66,12159.0
2025-02-27 13:15:00,175.63,175.72,175.48,175.61,18279.0,175.63,175.72,175.48,175.61,18279.0
2025-02-27 13:20:00,175.59,175.78,175.53,175.76,10291.0,175.59,175.78,175.53,175.76,10291.0
2025-02-27 13:25:00,175.72,175.76,175.48,175.51,11482.0,175.72,175.76,175.48,175.51,11482.0
2025-02-27 13:30:00,175.61,175.67,175.49,175.57,6591.0,175.61,175.67,175.49,175.57,6591.0
2025-02-27 13:35:00,175.62,175.62,175.32,175.49,18644.0,175.62,175.62,175.32,175.49,18644.0
2025-02-27 13:40:00,175.54,175.59,175.35,175.52,9145.0,175.54,175.59,175.35,175.52,9145.0
2025-02-27 13:45:00,175.46,175.61,175.41,175.41,8118.0,175.46,175.61,175.41,175.41,8118.0
2025-02-27 13:50:00,175.45,175.47,175.27,175.39,4729.0,175.45,175.47,175.27,175.39,4729.0
2025-02-27 13:55:00,175.45,175.57,175.39,175.4,8946.0,175.45,175.57,175.39,175.4,8946.0
2025-02-27 14:00:00,175.48,175.48,175.32,175.43,8289.0,175.48,175.48,175.32,175.43,8289.0
2025-02-27 14:05:00,175.43,175.62,175.39,175.58,7768.0,175.43,175.62,175.39,175.58,7768.0
2025-02-27 14:10:00,175.56,175.57,175.44,175.46,14386.0,175.56,175.57,175.44,175.46,14386.0
2025-02-27 14:15:00,175.53,175.65,175.44,175.52,10589.0,175.53,175.65,175.44,175.52,10589.0
2025-02-27 14:20:00,175.6,175.61,175.12,175.18,16367.0,175.6,175.61,175.12,175.18,16367.0
2025-02-27 14:25:00,175.14,175.23,175.0,175.0,21187.0,175.14,175.23,175.0,175.0,21187.0
2025-02-27 14:30:00,175.06,175.1,174.35,174.46,37513.0,175.06,175.1,174.35,174.46,37513.0
2025-02-27 14:35:00,174.54,174.84,174.5,174.7,25218.0,174.54,174.84,174.5,174.7,25218.0
2025-02-27 14:40:00,174.63,174.67,174.16,174.63,23679.0,174.63,174.67,174.16,174.63,23679.0
2025-02-27 14:45:00,174.56,174.72,174.38,174.47,23933.0,174.56,174.72,174.38,174.47,23933.0
2025-02-27 14:50:00,174.56,174.88,174.48,174.8,31429.0,174.56,174.88,174.48,174.8,31429.0
2025-02-27 14:55:00,174.76,174.79,174.49,174.62,35268.0,174.76,174.79,174.49,174.62,35268.0
2025-02-27 15:00:00,174.63,174.63,174.22,174.39,23121.0,174.63,174.63,174.22,174.39,23121.0
2025-02-27 15:05:00,174.4,174.53,174.28,174.34,39255.0,174.4,174.53,174.28,174.34,39255.0
2025-02-27 15:10:00,174.34,174.44,174.12,174.24,30326.0,174.34,174.44,174.12,174.24,30326.0
2025-02-27 15:15:00,174.33,174.39,174.01,174.2,35216.0,174.33,174.39,174.01,174.2,35216.0
2025-02-27 15:20:00,174.2,174.42,174.07,174.35,37280.0,174.2,174.42,174.07,174.35,37280.0
2025-02-27 15:25:00,174.39,174.39,173.73,173.78,31161.0,174.39,174.39,173.73,173.78,31161.0
2025-02-27 15:30:00,173.74,174.21,173.74,174.16,35668.0,173.74,174.21,173.74,174.16,35668.0
2025-02-27 15:35:00,174.09,174.39,174.08,174.21,27312.0,174.09,174.39,174.08,174.21,27312.0
2025-02-27 15:40:00,174.21,174.3,174.03,174.28,23566.0,174.21,174.3,174.03,174.28,23566.0
2025-02-27 15:45:00,174.28,174.42,174.06,174.21,94137.0,174.28,174.42,174.06,174.21,94137.0
2025-02-27 15:50:00,174.15,174.35,173.71,173.87,116541.0,174.15,174.35,173.71,173.87,116541.0
2025-02-27 15:55:00,173.9,174.06,173.59,173.86,222336.0,173.9,174.06,173.59,173.86,222336.0
2025-02-28 09:30:00,174.36,175.28,173.77,173.83,192352.0,174.36,175.28,173.77,173.83,192352.0
2025-02-28 09:35:00,173.83,175.21,173.83,174.96,42940.0,173.83,175.21,173.83,174.96,42940.0
2025-02-28 09:40:00,174.92,175.4,174.56,175.24,39894.0,174.92,175.4,174.56,175.24,39894.0
2025-02-28 09:45:00,175.33,175.33,174.43,174.9,67505.0,175.33,175.33,174.43,174.9,67505.0
2025-02-28 09:50:00,174.9,175.52,174.81,175.14,38518.0,174.9,175.52,174.81,175.14,38518.0
2025-02-28 09:55:00,175.09,175.58,174.86,175.58,33633.0,175.09,175.58,174.86,175.58,33633.0
2025-02-28 10:00:00,175.49,175.8,175.23,175.52,51241.0,175.49,175.8,175.23,175.52,51241.0
2025-02-28 10:05:00,175.5,176.01,175.31,175.94,45459.0,175.5,176.01,175.31,175.94,45459.0
2025-02-28 10:10:00,175.87,176.3,175.82,176.19,41414.0,175.87,176.3,175.82,176.19,41414.0
2025-02-28 10:15:00,176.17,176.28,175.56,175.59,41708.0,176.17,176.28,175.56,175.59,41708.0
2025-02-28 10:20:00,175.61,176.09,175.41,175.98,28865.0,175.61,176.09,175.41,175.98,28865.0
2025-02-28 10:25:00,176.09,176.13,175.71,175.96,34615.0,176.09,176.13,175.71,175.96,34615.0
2025-02-28 10:30:00,176.03,176.13,175.38,175.54,62141.0,176.03,176.13,175.38,175.54,62141.0
2025-02-28 10:35:00,175.38,175.53,175.04,175.23,27977.0,175.38,175.53,175.04,175.23,27977.0
2025-02-28 10:40:00,175.27,175.58,175.13,175.58,27331.0,175.27,175.58,175.13,175.58,27331.0
2025-02-28 10:45:00,175.53,175.75,175.36,175.53,16684.0,175.53,175.75,175.36,175.53,16684.0
2025-02-28 10:50:00,175.58,175.7,175.41,175.44,22873.0,175.58,175.7,175.41,175.44,22873.0
2025-02-28 10:55:00,175.38,175.59,175.37,175.46,12062.0,175.38,175.59,175.37,175.46,12062.0
2025-02-28 11:00:00,175.62,175.62,175.31,175.51,23051.0,175.62,175.62,175.31,175.51,23051.0
2025-02-28 11:05:00,175.4,175.59,175.1,175.28,59628.0,175.4,175.59,175.1,175.28,59628.0
2025-02-28 11:10:00,175.27,175.38,174.76,174.92,34628.0,175.27,175.38,174.76,174.92,34628.0
2025-02-28 11:15:00,174.98,175.19,174.63,175.08,31594.0,174.98,175.19,174.63,175.08,31594.0
2025-02-28 11:20:00,175.08,175.36,174.83,174.83,20243.0,175.08,175.36,174.83,174.83,20243.0
2025-02-28 11:25:00,174.83,174.88,174.52,174.59,28910.0,174.83,174.88,174.52,174.59,28910.0
2025-02-28 11:30:00,174.59,174.89,174.31,174.7,35246.0,174.59,174.89,174.31,174.7,35246.0
2025-02-28 11:35:00,174.86,175.08,174.73,174.83,10869.0,174.86,175.08,174.73,174.83,10869.0
2025-02-28 11:40:00,174.84,175.08,174.84,174.96,10473.0,174.84,175.08,174.84,174.96,10473.0
2025-02-28 11:45:00,174.9,175.23,174.86,175.19,14646.0,174.9,175.23,174.86,175.19,14646.0
2025-02-28 11:50:00,175.19,175.26,175.06,175.26,23297.0,175.19,175.26,175.06,175.26,23297.0
2025-02-28 11:55:00,175.27,175.27,175.0,175.06,8276.0,175.27,175.27,175.0,175.06,8276.0
2025-02-28 12:00:00,175.02,175.06,174.72,174.72,8303.0,175.02,175.06,174.72,174.72,8303.0
2025-02-28 12:05:00,174.73,174.81,174.59,174.67,10267.0,174.73,174.81,174.59,174.67,10267.0
2025-02-28 12:10:00,174.67,174.91,174.64,174.91,9591.0,174.67,174.91,174.64,174.91,9591.0
2025-02-28 12:15:00,174.9,175.15,174.77,175.12,10011.0,174.9,175.15,174.77,175.12,10011.0
2025-02-28 12:20:00,175.14,175.17,174.66,174.76,30838.0,175.14,175.17,174.66,174.76,30838.0
2025-02-28 12:25:00,174.75,175.03,174.68,174.74,16525.0,174.75,175.03,174.68,174.74,16525.0
2025-02-28 12:30:00,174.74,174.79,174.54,174.56,17890.0,174.74,174.79,174.54,174.56,17890.0
2025-02-28 12:35:00,174.52,174.67,174.4,174.5,26506.0,174.52,174.67,174.4,174.5,26506.0
2025-02-28 12:40:00,174.54,174.61,174.14,174.33,23977.0,174.54,174.61,174.14,174.33,23977.0
2025-02-28 12:45:00,174.28,174.36,173.75,173.77,41171.0,174.28,174.36,173.75,173.77,41171.0
2025-02-28 12:50:00,173.71,174.2,173.69,174.09,41604.0,173.71,174.2,173.69,174.09,41604.0
2025-02-28 12:55:00,174.1,174.16,173.78,173.78,19356.0,174.1,174.16,173.78,173.78,19356.0
2025-02-28 13:00:00,173.77,174.26,173.77,173.88,15592.0,173.77,174.26,173.77,173.88,15592.0
2025-02-28 13:05:00,173.82,173.94,173.82,173.9,11732.0,173.82,173.94,173.82,173.9,11732.0
2025-02-28 13:10:00,173.9,174.02,173.83,174.02,24159.0,173.9,174.02,173.83,174.02,24159.0
2025-02-28 13:15:00,174.03,174.27,173.58,173.6,47974.0,174.03,174.27,173.58,173.6,47974.0
2025-02-28 13:20:00,173.64,173.89,173.52,173.61,17120.0,173.64,173.89,173.52,173.61,17120.0
2025-02-28 13:25:00,173.52,174.06,173.48,174.06,26291.0,173.52,174.06,173.48,174.06,26291.0
2025-02-28 13:30:00,173.92,174.32,173.86,174.32,20580.0,173.92,174.32,173.86,174.32,20580.0
2025-02-28 13:35:00,174.32,174.47,174.19,174.38,51920.0,174.32,174.47,174.19,174.38,51920.0
2025-02-28 13:40:00,174.47,174.69,174.34,174.64,19915.0,174.47,174.69,174.34,174.64,19915.0
2025-02-28 13:45:00,174.69,174.77,174.43,174.73,20965.0,174.69,174.77,174.43,174.73,20965.0
2025-02-28 13:50:00,174.73,174.9,174.63,174.68,21975.0,174.73,174.9,174.63,174.68,21975.0
2025-02-28 13:55:00,174.69,174.69,173.95,173.99,11356.0,174.69,174.69,173.95,173.99,11356.0
2025-02-28 14:00:00,174.07,174.43,174.05,174.13,17679.0,174.07,174.43,174.05,174.13,17679.0
2025-02-28 14:05:00,174.2,174.41,174.14,174.21,8672.0,174.2,174.41,174.14,174.21,8672.0
2025-02-28 14:10:00,174.2,174.25,173.97,174.05,11867.0,174.2,174.25,173.97,174.05,11867.0
2025-02-28 14:15:00,173.98,174.37,173.98,174.37,14704.0,173.98,174.37,173.98,174.37,14704.0
2025-02-28 14:20:00,174.38,174.38,174.08,174.23,13277.0,174.38,174.38,174.08,174.23,13277.0
2025-02-28 14:25:00,174.27,174.39,174.25,174.31,12818.0,174.27,174.39,174.25,174.31,12818.0
2025-02-28 14:30:00,174.32,174.65,174.24,174.5,22417.0,174.32,174.65,174.24,174.5,22417.0
2025-02-28 14:35:00,174.44,174.62,174.35,174.52,32120.0,174.44,174.62,174.35,174.52,32120.0
2025-02-28 14:40:00,174.58,174.67,174.43,174.55,11968.0,174.58,174.67,174.43,174.55,11968.0
2025-02-28 14:45:00,174.51,174.65,174.44,174.55,14856.0,174.51,174.65,174.44,174.55,14856.0
2025-02-28 14:50:00,174.55,174.63,174.39,174.48,20304.0,174.55,174.63,174.39,174.48,20304.0
2025-02-28 14:55:00,174.53,174.58,174.12,174.42,52411.0,174.53,174.58,174.12,174.42,52411.0
2025-02-28 15:00:00,174.32,174.75,174.27,174.71,18561.0,174.32,174.75,174.27,174.71,18561.0
2025-02-28 15:05:00,174.69,174.84,174.62,174.66,17875.0,174.69,174.84,174.62,174.66,17875.0
2025-02-28 15:10:00,174.7,174.78,174.01,174.17,84113.0,174.7,174.78,174.01,174.17,84113.0
2025-02-28 15:15:00,174.22,174.38,174.1,174.18,34797.0,174.22,174.38,174.1,174.18,34797.0
2025-02-28 15:20:00,174.18,174.36,173.91,174.12,47370.0,174.18,174.36,173.91,174.12,47370.0
2025-02-28 15:25:00,174.16,174.43,174.1,174.37,36638.0,174.16,174.43,174.1,174.37,36638.0
2025-02-28 15:30:00,174.36,174.4,173.99,174.04,45528.0,174.36,174.4,173.99,174.04,45528.0
2025-02-28 15:35:00,174.02,174.25,173.84,174.17,30019.0,174.02,174.25,173.84,174.17,30019.0
2025-02-28 15:40:00,174.12,174.22,174.04,174.18,25807.0,174.12,174.22,174.04,174.18,25807.0
2025-02-28 15:45:00,174.13,174.23,173.99,174.15,49474.0,174.13,174.23,173.99,174.15,49474.0
2025-02-28 15:50:00,174.11,174.56,173.98,174.51,99074.0,174.11,174.56,173.98,174.51,99074.0
2025-02-28 15:55:00,174.47,174.96,174.47,174.63,289269.0,174.47,174.96,174.47,174.63,289269.0
2025-03-03 09:30:00,177.0,178.1,175.98,177.37,213685.0,177.0,178.1,175.98,177.37,213685.0
2025-03-03 09:35:00,177.52,178.4,176.46,176.59,144673.0,177.52,178.4,176.46,176.59,144673.0
2025-03-03 09:40:00,176.58,177.0,176.19,176.76,61255.0,176.58,177.0,176.19,176.76,61255.0
2025-03-03 09:45:00,176.74,177.35,176.5,176.67,35701.0,176.74,177.35,176.5,176.67,35701.0
2025-03-03 09:50:00,176.47,176.7,176.04,176.31,46917.0,176.47,176.7,176.04,176.31,46917.0
2025-03-03 09:55:00,176.27,176.35,175.7,175.94,44044.0,176.27,176.35,175.7,175.94,44044.0
2025-03-03 10:00:00,175.9,176.43,175.25,176.14,58405.0,175.9,176.43,175.25,176.14,58405.0
2025-03-03 10:05:00,176.14,177.11,175.96,176.82,56913.0,176.14,177.11,175.96,176.82,56913.0
2025-03-03 10:10:00,176.82,177.18,176.41,176.43,51055.0,176.82,177.18,176.41,176.43,51055.0
2025-03-03 10:15:00,176.5,176.57,175.97,176.17,28551.0,176.5,176.57,175.97,176.17,28551.0
2025-03-03 10:20:00,176.14,176.55,176.0,176.31,13799.0,176.14,176.55,176.0,176.31,13799.0
2025-03-03 10:25:00,176.31,176.45,175.83,175.97,43392.0,176.31,176.45,175.83,175.97,43392.0
2025-03-03 10:30:00,175.97,176.1,175.2,175.6,48719.0,175.97,176.1,175.2,175.6,48719.0
2025-03-03 10:35:00,175.6,175.66,175.25,175.44,41658.0,175.6,175.66,175.25,175.44,41658.0
2025-03-03 10:40:00,175.44,176.01,175.43,175.97,27726.0,175.44,176.01,175.43,175.97,27726.0
2025-03-03 10:45:00,175.89,175.89,174.86,175.02,47928.0,175.89,175.89,174.86,175.02,47928.0
2025-03-03 10:50:00,175.01,175.46,174.97,174.99,38922.0,175.01,175.46,174.97,174.99,38922.0
2025-03-03 10:55:00,175.07,175.11,174.59,174.66,26468.0,175.07,175.11,174.59,174.66,26468.0
2025-03-03 11:00:00,174.66,175.12,174.53,174.66,45955.0,174.66,175.12,174.53,174.66,45955.0
2025-03-03 11:05:00,174.66,174.97,174.56,174.65,53980.0,174.66,174.97,174.56,174.65,53980.0
2025-03-03 11:10:00,174.67,174.87,174.53,174.67,41014.0,174.67,174.87,174.53,174.67,41014.0
2025-03-03 11:15:00,174.6,174.69,173.89,174.36,73867.0,174.6,174.69,173.89,174.36,73867.0
2025-03-03 11:20:00,174.3,174.41,174.0,174.09,49497.0,174.3,174.41,174.0,174.09,49497.0
2025-03-03 11:25:00,174.09,174.09,173.64,173.79,47911.0,174.09,174.09,173.64,173.79,47911.0
2025-03-03 11:30:00,173.7,174.24,173.7,173.97,50436.0,173.7,174.24,173.7,173.97,50436.0
2025-03-03 11:35:00,173.95,174.14,173.8,173.96,20645.0,173.95,174.14,173.8,173.96,20645.0
2025-03-03 11:40:00,173.91,173.91,173.7,173.89,23752.0,173.91,173.91,173.7,173.89,23752.0
2025-03-03 11:45:00,173.89,174.33,173.82,174.31,29840.0,173.89,174.33,173.82,174.31,29840.0
2025-03-03 11:50:00,174.3,174.57,174.3,174.47,30838.0,174.3,174.57,174.3,174.47,30838.0
2025-03-03 11:55:00,174.49,174.65,174.4,174.58,7436.0,174.49,174.65,174.4,174.58,7436.0
2025-03-03 12:00:00,174.5,174.59,174.32,174.41,27090.0,174.5,174.59,174.32,174.41,27090.0
2025-03-03 12:05:00,174.42,174.88,174.36,174.81,38889.0,174.42,174.88,174.36,174.81,38889.0
2025-03-03 12:10:00,174.75,175.19,174.75,175.14,18860.0,174.75,175.19,174.75,175.14,18860.0
2025-03-03 12:15:00,175.14,175.14,175.0,175.13,13528.0,175.14,175.14,175.0,175.13,13528.0
2025-03-03 12:20:00,175.14,175.34,175.04,175.18,14912.0,175.14,175.34,175.04,175.18,14912.0
2025-03-03 12:25:00,175.18,175.23,174.7,174.92,28943.0,175.18,175.23,174.7,174.92,28943.0
2025-03-03 12:30:00,175.01,175.07,174.47,174.47,48840.0,175.01,175.07,174.47,174.47,48840.0
2025-03-03 12:35:00,174.53,174.59,174.28,174.5,11142.0,174.53,174.59,174.28,174.5,11142.0
2025-03-03 12:40:00,174.48,174.55,174.19,174.28,12690.0,174.48,174.55,174.19,174.28,12690.0
2025-03-03 12:45:00,174.3,174.35,173.99,174.18,12385.0,174.3,174.35,173.99,174.18,12385.0
2025-03-03 12:50:00,174.14,174.19,173.45,173.54,18180.0,174.14,174.19,173.45,173.54,18180.0
2025-03-03 12:55:00,173.45,173.49,172.8,172.85,54314.0,173.45,173.49,172.8,172.85,54314.0
2025-03-03 13:00:00,172.8,172.97,172.63,172.93,54469.0,172.8,172.97,172.63,172.93,54469.0
2025-03-03 13:05:00,172.87,172.87,172.49,172.7,31018.0,172.87,172.87,172.49,172.7,31018.0
2025-03-03 13:10:00,172.67,172.72,171.95,172.0,55798.0,172.67,172.72,171.95,172.0,55798.0
2025-03-03 13:15:00,172.04,172.45,171.92,172.29,54705.0,172.04,172.45,171.92,172.29,54705.0
2025-03-03 13:20:00,172.28,172.41,172.01,172.32,31274.0,172.28,172.41,172.01,172.32,31274.0
2025-03-03 13:25:00,172.28,172.28,171.57,171.74,29356.0,172.28,172.28,171.57,171.74,29356.0
2025-03-03 13:30:00,171.7,172.15,171.7,172.0,45356.0,171.7,172.15,171.7,172.0,45356.0
2025-03-03 13:35:00,172.0,172.34,171.98,172.04,40866.0,172.0,172.34,171.98,172.04,40866.0
2025-03-03 13:40:00,172.04,172.24,172.04,172.17,21544.0,172.04,172.24,172.04,172.17,21544.0
2025-03-03 13:45:00,172.14,172.59,171.85,172.1,42713.0,172.14,172.59,171.85,172.1,42713.0
2025-03-03 13:50:00,172.18,172.39,172.09,172.13,17227.0,172.18,172.39,172.09,172.13,17227.0
2025-03-03 13:55:00,172.1,172.2,171.89,172.03,16342.0,172.1,172.2,171.89,172.03,16342.0
2025-03-03 14:00:00,171.94,172.32,171.77,172.26,95645.0,171.94,172.32,171.77,172.26,95645.0
2025-03-03 14:05:00,172.25,172.55,172.15,172.53,43395.0,172.25,172.55,172.15,172.53,43395.0
2025-03-03 14:10:00,172.53,172.75,172.47,172.6,23730.0,172.53,172.75,172.47,172.6,23730.0
2025-03-03 14:15:00,172.6,172.66,172.17,172.28,20660.0,172.6,172.66,172.17,172.28,20660.0
2025-03-03 14:20:00,172.28,172.5,172.2,172.2,18225.0,172.28,172.5,172.2,172.2,18225.0
2025-03-03 14:25:00,172.21,172.29,172.09,172.1,14185.0,172.21,172.29,172.09,172.1,14185.0
2025-03-03 14:30:00,172.13,172.51,172.03,172.36,20975.0,172.13,172.51,172.03,172.36,20975.0
2025-03-03 14:35:00,172.34,172.61,172.21,172.59,15611.0,172.34,172.61,172.21,172.59,15611.0
2025-03-03 14:40:00,172.56,172.85,172.56,172.81,24415.0,172.56,172.85,172.56,172.81,24415.0
2025-03-03 14:45:00,172.81,172.85,172.33,172.39,28428.0,172.81,172.85,172.33,172.39,28428.0
2025-03-03 14:50:00,172.37,172.63,171.95,172.29,45782.0,172.37,172.63,171.95,172.29,45782.0
2025-03-03 14:55:00,172.23,172.48,171.81,171.88,41806.0,172.23,172.48,171.81,171.88,41806.0
2025-03-03 15:00:00,171.88,171.93,171.16,171.43,92865.0,171.88,171.93,171.16,171.43,92865.0
2025-03-03 15:05:00,171.39,171.46,170.86,170.98,61460.0,171.39,171.46,170.86,170.98,61460.0
2025-03-03 15:10:00,170.87,171.16,170.7,170.89,54671.0,170.87,171.16,170.7,170.89,54671.0
2025-03-03 15:15:00,170.92,171.03,170.4,170.45,92562.0,170.92,171.03,170.4,170.45,92562.0
2025-03-03 15:20:00,170.45,170.56,170.1,170.15,81860.0,170.45,170.56,170.1,170.15,81860.0
2025-03-03 15:25:00,170.15,170.29,169.81,169.81,189128.0,170.15,170.29,169.81,169.81,189128.0
2025-03-03 15:30:00,169.82,170.54,169.77,170.4,98113.0,169.82,170.54,169.77,170.4,98113.0
2025-03-03 15:35:00,170.39,170.43,169.8,169.91,58708.0,170.39,170.43,169.8,169.91,58708.0
2025-03-03 15:40:00,169.82,169.89,169.46,169.64,83791.0,169.82,169.89,169.46,169.64,83791.0
2025-03-03 15:45:00,169.64,170.33,169.6,170.19,80800.0,169.64,170.33,169.6,170.19,80800.0
2025-03-03 15:50:00,170.14,170.35,169.72,170.1,130147.0,170.14,170.35,169.72,170.1,130147.0
2025-03-03 15:55:00,170.1,170.46,170.04,170.15,232746.0,170.1,170.46,170.04,170.15,232746.0
2025-03-04 09:30:00,167.37,168.38,164.26,164.36,517349.0,167.37,168.38,164.26,164.36,517349.0
2025-03-04 09:35:00,164.51,165.5,164.4,164.87,179733.0,164.51,165.5,164.4,164.87,179733.0
2025-03-04 09:40:00,164.87,165.12,162.63,162.63,313085.0,164.87,165.12,162.63,162.63,313085.0
2025-03-04 09:45:00,162.65,163.02,161.1,161.11,489349.0,162.65,163.02,161.1,161.11,489349.0
2025-03-04 09:50:00,161.16,161.89,159.47,159.78,624466.0,161.16,161.89,159.47,159.78,624466.0
2025-03-04 09:55:00,159.88,160.76,159.64,160.25,385263.0,159.88,160.76,159.64,160.25,385263.0
2025-03-04 10:00:00,160.25,161.03,159.83,160.32,266896.0,160.25,161.03,159.83,160.32,266896.0
2025-03-04 10:05:00,160.33,160.46,159.84,160.03,293705.0,160.33,160.46,159.84,160.03,293705.0
2025-03-04 10:10:00,159.99,160.25,159.25,159.47,294402.0,159.99,160.25,159.25,159.47,294402.0
2025-03-04 10:15:00,159.45,159.69,158.04,158.23,173450.0,159.45,159.69,158.04,158.23,173450.0
2025-03-04 10:20:00,158.22,159.43,158.16,158.77,214362.0,158.22,159.43,158.16,158.77,214362.0
2025-03-04 10:25:00,158.72,158.99,158.21,158.97,214814.0,158.72,158.99,158.21,158.97,214814.0
2025-03-04 10:30:00,158.93,159.71,158.78,159.68,133867.0,158.93,159.71,158.78,159.68,133867.0
2025-03-04 10:35:00,159.69,159.69,158.63,158.66,145315.0,159.69,159.69,158.63,158.66,145315.0
2025-03-04 10:40:00,158.57,159.36,158.04,158.15,248057.0,158.57,159.36,158.04,158.15,248057.0
2025-03-04 10:45:00,158.16,158.82,157.85,158.41,259505.0,158.16,158.82,157.85,158.41,259505.0
2025-03-04 10:50:00,158.36,158.38,156.69,157.18,299146.0,158.36,158.38,156.69,157.18,299146.0
2025-03-04 10:55:00,157.14,157.92,157.03,157.89,225932.0,157.14,157.92,157.03,157.89,225932.0
2025-03-04 11:00:00,157.84,158.9,157.77,158.51,120521.0,157.84,158.9,157.77,158.51,120521.0
2025-03-04 11:05:00,158.56,158.83,158.15,158.25,93192.0,158.56,158.83,158.15,158.25,93192.0
2025-03-04 11:10:00,158.21,158.8,158.16,158.8,89112.0,158.21,158.8,158.16,158.8,89112.0
2025-03-04 11:15:00,158.71,159.16,158.4,158.4,97812.0,158.71,159.16,158.4,158.4,97812.0
2025-03-04 11:20:00,158.41,158.9,158.33,158.4,92326.0,158.41,158.9,158.33,158.4,92326.0
2025-03-04 11:25:00,158.33,158.58,158.06,158.53,105105.0,158.33,158.58,158.06,158.53,105105.0
2025-03-04 11:30:00,158.53,158.96,157.98,158.06,101075.0,158.53,158.96,157.98,158.06,101075.0
2025-03-04 11:35:00,158.01,158.48,157.75,158.35,127712.0,158.01,158.48,157.75,158.35,127712.0
2025-03-04 11:40:00,158.3,159.03,158.22,159.03,114288.0,158.3,159.03,158.22,159.03,114288.0
2025-03-04 11:45:00,159.0,159.25,158.65,158.99,75268.0,159.0,159.25,158.65,158.99,75268.0
2025-03-04 11:50:00,158.93,159.54,158.81,159.11,85424.0,158.93,159.54,158.81,159.11,85424.0
2025-03-04 11:55:00,159.16,159.23,158.78,158.85,100704.0,159.16,159.23,158.78,158.85,100704.0
2025-03-04 12:00:00,158.91,159.28,158.44,159.04,75065.0,158.91,159.28,158.44,159.04,75065.0
2025-03-04 12:05:00,159.03,159.06,158.09,158.1,71971.0,159.03,159.06,158.09,158.1,71971.0
2025-03-04 12:10:00,158.15,158.69,158.12,158.62,134903.0,158.15,158.69,158.12,158.62,134903.0
2025-03-04 12:15:00,158.65,159.1,158.57,158.83,182339.0,158.65,159.1,158.57,158.83,182339.0
2025-03-04 12:20:00,158.79,159.14,158.7,158.96,87596.0,158.79,159.14,158.7,158.96,87596.0
2025-03-04 12:25:00,158.99,160.62,158.98,160.54,186043.0,158.99,160.62,158.98,160.54,186043.0
2025-03-04 12:30:00,160.5,160.99,160.22,160.71,127048.0,160.5,160.99,160.22,160.71,127048.0
2025-03-04 12:35:00,160.73,161.14,160.46,161.03,104601.0,160.73,161.14,160.46,161.03,104601.0
2025-03-04 12:40:00,161.07,161.51,160.84,161.06,131449.0,161.07,161.51,160.84,161.06,131449.0
2025-03-04 12:45:00,161.06,161.67,161.03,161.16,83962.0,161.06,161.67,161.03,161.16,83962.0
2025-03-04 12:50:00,161.11,161.16,160.14,160.62,63669.0,161.11,161.16,160.14,160.62,63669.0
2025-03-04 12:55:00,160.64,160.87,160.46,160.79,36344.0,160.64,160.87,160.46,160.79,36344.0
2025-03-04 13:00:00,160.71,161.07,160.47,161.07,43790.0,160.71,161.07,160.47,161.07,43790.0
2025-03-04 13:05:00,160.99,161.5,160.81,161.38,63535.0,160.99,161.5,160.81,161.38,63535.0
2025-03-04 13:10:00,161.29,162.53,161.29,162.53,105368.0,161.29,162.53,161.29,162.53,105368.0
2025-03-04 13:15:00,162.47,162.5,161.85,162.18,86241.0,162.47,162.5,161.85,162.18,86241.0
2025-03-04 13:20:00,162.28,162.43,161.45,161.99,55121.0,162.28,162.43,161.45,161.99,55121.0
2025-03-04 13:25:00,162.06,162.24,161.45,161.75,115117.0,162.06,162.24,161.45,161.75,115117.0
2025-03-04 13:30:00,161.74,161.75,161.31,161.74,58110.0,161.74,161.75,161.31,161.74,58110.0
2025-03-04 13:35:00,161.69,161.71,161.08,161.43,40580.0,161.69,161.71,161.08,161.43,40580.0
2025-03-04 13:40:00,161.45,161.53,161.11,161.31,66277.0,161.45,161.53,161.11,161.31,66277.0
2025-03-04 13:45:00,161.34,161.53,161.11,161.13,46267.0,161.34,161.53,161.11,161.13,46267.0
2025-03-04 13:50:00,161.1,161.47,161.05,161.25,50502.0,161.1,161.47,161.05,161.25,50502.0
2025-03-04 13:55:00,161.25,162.08,161.24,161.95,61827.0,161.25,162.08,161.24,161.95,61827.0
2025-03-04 14:00:00,161.9,162.34,161.81,162.1,63760.0,161.9,162.34,161.81,162.1,63760.0
2025-03-04 14:05:00,162.15,162.46,161.9,162.27,82383.0,162.15,162.46,161.9,162.27,82383.0
2025-03-04 14:10:00,162.24,162.45,161.94,162.45,54102.0,162.24,162.45,161.94,162.45,54102.0
2025-03-04 14:15:00,162.46,162.7,162.37,162.58,70352.0,162.46,162.7,162.37,162.58,70352.0
2025-03-04 14:20:00,162.57,163.2,162.54,163.1,135498.0,162.57,163.2,162.54,163.1,135498.0
2025-03-04 14:25:00,163.19,163.24,162.58,162.8,61527.0,163.19,163.24,162.58,162.8,61527.0
2025-03-04 14:30:00,162.85,162.88,162.35,162.4,91990.0,162.85,162.88,162.35,162.4,91990.0
2025-03-04 14:35:00,162.44,163.0,162.42,162.71,41892.0,162.44,163.0,162.42,162.71,41892.0
2025-03-04 14:40:00,162.76,162.87,162.54,162.54,53625.0,162.76,162.87,162.54,162.54,53625.0
2025-03-04 14:45:00,162.53,162.86,162.48,162.75,63380.0,162.53,162.86,162.48,162.75,63380.0
2025-03-04 14:50:00,162.75,162.89,162.62,162.69,43625.0,162.75,162.89,162.62,162.69,43625.0
2025-03-04 14:55:00,162.71,163.09,162.7,162.96,42743.0,162.71,163.09,162.7,162.96,42743.0
2025-03-04 15:00:00,162.96,163.16,162.57,162.63,49759.0,162.96,163.16,162.57,162.63,49759.0
2025-03-04 15:05:00,162.68,162.84,162.44,162.58,61465.0,162.68,162.84,162.44,162.58,61465.0
2025-03-04 15:10:00,162.52,162.69,162.34,162.56,45614.0,162.52,162.69,162.34,162.56,45614.0
2025-03-04 15:15:00,162.56,163.02,162.5,162.85,95779.0,162.56,163.02,162.5,162.85,95779.0
2025-03-04 15:20:00,162.93,163.37,162.89,163.26,61033.0,162.93,163.37,162.89,163.26,61033.0
2025-03-04 15:25:00,163.3,163.32,162.66,162.73,62255.0,163.3,163.32,162.66,162.73,62255.0
2025-03-04 15:30:00,162.75,162.76,161.24,161.43,193103.0,162.75,162.76,161.24,161.43,193103.0
2025-03-04 15:35:00,161.46,161.6,160.85,160.94,125439.0,161.46,161.6,160.85,160.94,125439.0
2025-03-04 15:40:00,160.9,160.96,160.39,160.5,120999.0,160.9,160.96,160.39,160.5,120999.0
2025-03-04 15:45:00,160.5,160.8,160.05,160.11,172760.0,160.5,160.8,160.05,160.11,172760.0
2025-03-04 15:50:00,160.06,160.06,158.71,158.98,301971.0,160.06,160.06,158.71,158.98,301971.0
2025-03-04 15:55:00,158.99,159.55,158.88,158.9,636149.0,158.99,159.55,158.88,158.9,636149.0
2025-03-05 09:30:00,159.96,160.75,158.97,159.91,246394.0,159.96,160.75,158.97,159.91,246394.0
2025-03-05 09:35:00,159.9,160.28,158.81,159.91,136536.0,159.9,160.28,158.81,159.91,136536.0
2025-03-05 09:40:00,159.91,160.87,159.72,160.5,151249.0,159.91,160.87,159.72,160.5,151249.0
2025-03-05 09:45:00,160.54,160.56,159.51,159.82,93004.0,160.54,160.56,159.51,159.82,93004.0
2025-03-05 09:50:00,159.7,160.76,159.67,160.46,50231.0,159.7,160.76,159.67,160.46,50231.0
2025-03-05 09:55:00,160.4,160.73,159.83,160.4,58047.0,160.4,160.73,159.83,160.4,58047.0
2025-03-05 10:00:00,160.49,161.92,160.48,161.64,97861.0,160.49,161.92,160.48,161.64,97861.0
2025-03-05 10:05:00,161.65,162.1,161.35,161.72,50862.0,161.65,162.1,161.35,161.72,50862.0
2025-03-05 10:10:00,161.66,161.8,161.12,161.42,85421.0,161.66,161.8,161.12,161.42,85421.0
2025-03-05 10:15:00,161.49,161.64,160.5,160.65,64164.0,161.49,161.64,160.5,160.65,64164.0
2025-03-05 10:20:00,160.65,161.19,160.38,160.87,36013.0,160.65,161.19,160.38,160.87,36013.0
2025-03-05 10:25:00,160.81,161.23,160.71,160.81,45732.0,160.81,161.23,160.71,160.81,45732.0
2025-03-05 10:30:00,160.77,161.21,160.58,161.2,34939.0,160.77,161.21,160.58,161.2,34939.0
2025-03-05 10:35:00,161.18,161.48,161.05,161.34,26101.0,161.18,161.48,161.05,161.34,26101.0
2025-03-05 10:40:00,161.4,161.4,160.49,160.62,33284.0,161.4,161.4,160.49,160.62,33284.0
2025-03-05 10:45:00,160.65,160.93,160.28,160.44,37263.0,160.65,160.93,160.28,160.44,37263.0
2025-03-05 10:50:00,160.44,161.07,160.42,161.07,23875.0,160.44,161.07,160.42,161.07,23875.0
2025-03-05 10:55:00,161.05,161.31,160.84,161.08,42398.0,161.05,161.31,160.84,161.08,42398.0
2025-03-05 11:00:00,161.02,161.02,160.45,160.75,30056.0,161.02,161.02,160.45,160.75,30056.0
2025-03-05 11:05:00,160.71,160.85,160.5,160.67,40605.0,160.71,160.85,160.5,160.67,40605.0
2025-03-05 11:10:00,160.67,160.68,160.05,160.5,73661.0,160.67,160.68,160.05,160.5,73661.0
2025-03-05 11:15:00,160.6,160.73,160.19,160.24,66456.0,160.6,160.73,160.19,160.24,66456.0
2025-03-05 11:20:00,160.24,160.82,160.03,160.65,54988.0,160.24,160.82,160.03,160.65,54988.0
2025-03-05 11:25:00,160.55,160.83,160.39,160.75,36391.0,160.55,160.83,160.39,160.75,36391.0
2025-03-05 11:30:00,160.62,161.03,160.55,160.73,57594.0,160.62,161.03,160.55,160.73,57594.0
2025-03-05 11:35:00,160.61,160.87,160.41,160.61,33011.0,160.61,160.87,160.41,160.61,33011.0
2025-03-05 11:40:00,160.5,160.62,160.2,160.42,29238.0,160.5,160.62,160.2,160.42,29238.0
2025-03-05 11:45:00,160.46,160.67,160.31,160.66,40175.0,160.46,160.67,160.31,160.66,40175.0
2025-03-05 11:50:00,160.65,160.79,160.32,160.72,25231.0,160.65,160.79,160.32,160.72,25231.0
2025-03-05 11:55:00,160.72,161.73,160.72,161.64,49735.0,160.72,161.73,160.72,161.64,49735.0
2025-03-05 12:00:00,161.58,162.47,161.27,161.27,83968.0,161.58,162.47,161.27,161.27,83968.0
2025-03-05 12:05:00,161.34,161.53,161.05,161.1,21957.0,161.34,161.53,161.05,161.1,21957.0
2025-03-05 12:10:00,161.11,161.38,160.9,161.28,23765.0,161.11,161.38,160.9,161.28,23765.0
2025-03-05 12:15:00,161.19,161.5,161.1,161.12,68549.0,161.19,161.5,161.1,161.12,68549.0
2025-03-05 12:20:00,161.23,161.39,160.97,160.98,13573.0,161.23,161.39,160.97,160.98,13573.0
2025-03-05 12:25:00,161.04,161.26,160.93,161.26,26397.0,161.04,161.26,160.93,161.26,26397.0
2025-03-05 12:30:00,161.26,161.8,161.26,161.8,24084.0,161.26,161.8,161.26,161.8,24084.0
2025-03-05 12:35:00,161.74,161.78,161.47,161.73,85043.0,161.74,161.78,161.47,161.73,85043.0
2025-03-05 12:40:00,161.74,161.88,161.58,161.83,24611.0,161.74,161.88,161.58,161.83,24611.0
2025-03-05 12:45:00,161.8,161.86,161.27,161.82,61414.0,161.8,161.86,161.27,161.82,61414.0
2025-03-05 12:50:00,161.85,162.23,161.84,161.87,38048.0,161.85,162.23,161.84,161.87,38048.0
2025-03-05 12:55:00,161.87,162.1,161.83,162.0,25209.0,161.87,162.1,161.83,162.0,25209.0
2025-03-05 13:00:00,162.0,162.11,161.8,161.8,47340.0,162.0,162.11,161.8,161.8,47340.0
2025-03-05 13:05:00,161.88,162.04,160.97,161.05,60228.0,161.88,162.04,160.97,161.05,60228.0
2025-03-05 13:10:00,161.11,161.37,161.02,161.11,23392.0,161.11,161.37,161.02,161.11,23392.0
2025-03-05 13:15:00,161.05,161.21,160.73,161.06,38352.0,161.05,161.21,160.73,161.06,38352.0
2025-03-05 13:20:00,161.06,161.16,160.75,161.16,23474.0,161.06,161.16,160.75,161.16,23474.0
2025-03-05 13:25:00,161.22,161.22,160.74,160.75,58452.0,161.22,161.22,160.74,160.75,58452.0
2025-03-05 13:30:00,160.72,160.97,160.43,160.5,110218.0,160.72,160.97,160.43,160.5,110218.0
2025-03-05 13:35:00,160.49,160.84,160.4,160.84,30776.0,160.49,160.84,160.4,160.84,30776.0
2025-03-05 13:40:00,160.81,160.81,160.5,160.55,21989.0,160.81,160.81,160.5,160.55,21989.0
2025-03-05 13:45:00,160.63,161.22,160.63,161.22,25711.0,160.63,161.22,160.63,161.22,25711.0
2025-03-05 13:50:00,161.17,161.69,161.16,161.6,48714.0,161.17,161.69,161.16,161.6,48714.0
2025-03-05 13:55:00,161.69,162.75,161.63,162.7,124647.0,161.69,162.75,161.63,162.7,124647.0
2025-03-05 14:00:00,162.67,163.19,162.55,163.09,102419.0,162.67,163.19,162.55,163.09,102419.0
2025-03-05 14:05:00,163.1,163.55,162.96,163.45,83835.0,163.1,163.55,162.96,163.45,83835.0
2025-03-05 14:10:00,163.45,163.61,163.0,163.6,143377.0,163.45,163.61,163.0,163.6,143377.0
2025-03-05 14:15:00,163.63,163.9,163.26,163.44,83426.0,163.63,163.9,163.26,163.44,83426.0
2025-03-05 14:20:00,163.39,163.82,163.29,163.59,74942.0,163.39,163.82,163.29,163.59,74942.0
2025-03-05 14:25:00,163.65,163.73,163.39,163.41,56576.0,163.65,163.73,163.39,163.41,56576.0
2025-03-05 14:30:00,163.38,163.49,163.07,163.18,32582.0,163.38,163.49,163.07,163.18,32582.0
2025-03-05 14:35:00,163.15,163.45,163.07,163.34,30324.0,163.15,163.45,163.07,163.34,30324.0
2025-03-05 14:40:00,163.35,163.46,163.18,163.26,40191.0,163.35,163.46,163.18,163.26,40191.0
2025-03-05 14:45:00,163.26,163.87,163.13,163.8,41923.0,163.26,163.87,163.13,163.8,41923.0
2025-03-05 14:50:00,163.82,164.0,163.7,163.81,56561.0,163.82,164.0,163.7,163.81,56561.0
2025-03-05 14:55:00,163.76,163.93,163.36,163.39,57624.0,163.76,163.93,163.36,163.39,57624.0
2025-03-05 15:00:00,163.39,164.05,163.39,163.93,28115.0,163.39,164.05,163.39,163.93,28115.0
2025-03-05 15:05:00,163.84,164.13,163.8,164.04,30686.0,163.84,164.13,163.8,164.04,30686.0
2025-03-05 15:10:00,164.01,164.33,163.86,164.28,83135.0,164.01,164.33,163.86,164.28,83135.0
2025-03-05 15:15:00,164.27,164.33,163.48,163.71,61741.0,164.27,164.33,163.48,163.71,61741.0
2025-03-05 15:20:00,163.75,163.77,163.23,163.43,32289.0,163.75,163.77,163.23,163.43,32289.0
2025-03-05 15:25:00,163.42,163.73,163.35,163.65,40283.0,163.42,163.73,163.35,163.65,40283.0
2025-03-05 15:30:00,163.65,163.7,163.21,163.33,39573.0,163.65,163.7,163.21,163.33,39573.0
2025-03-05 15:35:00,163.38,163.75,163.18,163.72,35265.0,163.38,163.75,163.18,163.72,35265.0
2025-03-05 15:40:00,163.71,163.96,163.66,163.72,31994.0,163.71,163.96,163.66,163.72,31994.0
2025-03-05 15:45:00,163.74,163.8,163.38,163.46,59397.0,163.74,163.8,163.38,163.46,59397.0
2025-03-05 15:50:00,163.44,163.63,162.91,163.54,93330.0,163.44,163.63,162.91,163.54,93330.0
2025-03-05 15:55:00,163.5,163.57,163.11,163.18,250581.0,163.5,163.57,163.11,163.18,250581.0
2025-03-06 09:30:00,161.42,161.42,159.67,160.5,234935.0,161.42,161.42,159.67,160.5,234935.0
2025-03-06 09:35:00,160.31,160.8,159.62,160.42,107418.0,160.31,160.8,159.62,160.42,107418.0
2025-03-06 09:40:00,160.55,160.74,159.8,160.4,108616.0,160.55,160.74,159.8,160.4,108616.0
2025-03-06 09:45:00,160.49,161.32,160.35,160.97,102243.0,160.49,161.32,160.35,160.97,102243.0
2025-03-06 09:50:00,160.85,160.98,160.07,160.21,72810.0,160.85,160.98,160.07,160.21,72810.0
2025-03-06 09:55:00,160.21,160.6,160.12,160.22,45441.0,160.21,160.6,160.12,160.22,45441.0
2025-03-06 10:00:00,160.21,161.11,160.07,161.02,69032.0,160.21,161.11,160.07,161.02,69032.0
2025-03-06 10:05:00,161.05,161.65,160.9,161.52,52748.0,161.05,161.65,160.9,161.52,52748.0
2025-03-06 10:10:00,161.56,162.47,161.4,162.28,73797.0,161.56,162.47,161.4,162.28,73797.0
2025-03-06 10:15:00,162.22,162.5,161.81,161.97,34462.0,162.22,162.5,161.81,161.97,34462.0
2025-03-06 10:20:00,161.99,162.33,161.94,161.97,43836.0,161.99,162.33,161.94,161.97,43836.0
2025-03-06 10:25:00,161.95,162.06,161.5,161.86,26048.0,161.95,162.06,161.5,161.86,26048.0
2025-03-06 10:30:00,161.78,162.0,161.6,161.67,45936.0,161.78,162.0,161.6,161.67,45936.0
2025-03-06 10:35:00,161.64,162.42,161.57,162.4,40801.0,161.64,162.42,161.57,162.4,40801.0
2025-03-06 10:40:00,162.45,162.65,162.22,162.43,24651.0,162.45,162.65,162.22,162.43,24651.0
2025-03-06 10:45:00,162.26,162.69,162.18,162.27,28487.0,162.26,162.69,162.18,162.27,28487.0
2025-03-06 10:50:00,162.24,162.25,161.8,161.97,21413.0,162.24,162.25,161.8,161.97,21413.0
2025-03-06 10:55:00,161.87,162.43,161.74,162.32,21930.0,161.87,162.43,161.74,162.32,21930.0
2025-03-06 11:00:00,162.35,162.44,162.02,162.03,9078.0,162.35,162.44,162.02,162.03,9078.0
2025-03-06 11:05:00,162.05,162.39,161.94,162.35,32856.0,162.05,162.39,161.94,162.35,32856.0
2025-03-06 11:10:00,162.25,162.5,162.1,162.15,12267.0,162.25,162.5,162.1,162.15,12267.0
2025-03-06 11:15:00,162.29,162.5,162.18,162.3,26875.0,162.29,162.5,162.18,162.3,26875.0
2025-03-06 11:20:00,162.26,162.29,161.66,161.78,26872.0,162.26,162.29,161.66,161.78,26872.0
2025-03-06 11:25:00,161.82,162.22,161.62,162.15,19632.0,161.82,162.22,161.62,162.15,19632.0
2025-03-06 11:30:00,162.25,162.5,161.74,162.22,21311.0,162.25,162.5,161.74,162.22,21311.0
2025-03-06 11:35:00,162.18,162.18,161.27,161.35,24657.0,162.18,162.18,161.27,161.35,24657.0
2025-03-06 11:40:00,161.35,161.35,160.95,161.17,40031.0,161.35,161.35,160.95,161.17,40031.0
2025-03-06 11:45:00,161.19,161.35,161.0,161.0,14674.0,161.19,161.35,161.0,161.0,14674.0
2025-03-06 11:50:00,160.95,160.95,160.36,160.61,28536.0,160.95,160.95,160.36,160.61,28536.0
2025-03-06 11:55:00,160.58,160.61,160.0,160.14,95453.0,160.58,160.61,160.0,160.14,95453.0
2025-03-06 12:00:00,160.07,160.61,160.02,160.04,72065.0,160.07,160.61,160.02,160.04,72065.0
2025-03-06 12:05:00,160.08,160.24,159.37,159.68,137778.0,160.08,160.24,159.37,159.68,137778.0
2025-03-06 12:10:00,159.71,159.83,159.39,159.59,91071.0,159.71,159.83,159.39,159.59,91071.0
2025-03-06 12:15:00,159.56,159.87,159.36,159.4,76581.0,159.56,159.87,159.36,159.4,76581.0
2025-03-06 12:20:00,159.36,159.65,159.14,159.22,56146.0,159.36,159.65,159.14,159.22,56146.0
2025-03-06 12:25:00,159.14,159.15,158.38,158.61,123811.0,159.14,159.15,158.38,158.61,123811.0
2025-03-06 12:30:00,158.59,158.87,158.47,158.51,79355.0,158.59,158.87,158.47,158.51,79355.0
2025-03-06 12:35:00,158.56,158.71,158.29,158.54,47238.0,158.56,158.71,158.29,158.54,47238.0
2025-03-06 12:40:00,158.5,158.84,158.43,158.49,29111.0,158.5,158.84,158.43,158.49,29111.0
2025-03-06 12:45:00,158.45,158.52,157.94,158.17,63933.0,158.45,158.52,157.94,158.17,63933.0
2025-03-06 12:50:00,158.2,158.46,158.12,158.44,40326.0,158.2,158.46,158.12,158.44,40326.0
2025-03-06 12:55:00,158.48,159.08,158.44,158.96,48936.0,158.48,159.08,158.44,158.96,48936.0
2025-03-06 13:00:00,159.0,159.04,158.56,158.82,29541.0,159.0,159.04,158.56,158.82,29541.0
2025-03-06 13:05:00,158.81,159.04,158.76,158.8,38928.0,158.81,159.04,158.76,158.8,38928.0
2025-03-06 13:10:00,158.78,159.1,158.74,158.99,24624.0,158.78,159.1,158.74,158.99,24624.0
2025-03-06 13:15:00,158.99,159.43,158.99,159.26,26018.0,158.99,159.43,158.99,159.26,26018.0
2025-03-06 13:20:00,159.26,159.33,159.17,159.19,21370.0,159.26,159.33,159.17,159.19,21370.0
2025-03-06 13:25:00,159.25,159.25,158.79,158.81,52883.0,159.25,159.25,158.79,158.81,52883.0
2025-03-06 13:30:00,158.83,159.1,158.59,158.9,44924.0,158.83,159.1,158.59,158.9,44924.0
2025-03-06 13:35:00,158.95,158.98,158.46,158.5,60219.0,158.95,158.98,158.46,158.5,60219.0
2025-03-06 13:40:00,158.5,158.61,158.15,158.54,65194.0,158.5,158.61,158.15,158.54,65194.0
2025-03-06 13:45:00,158.62,158.96,158.4,158.47,29736.0,158.62,158.96,158.4,158.47,29736.0
2025-03-06 13:50:00,158.42,158.66,158.35,158.54,37745.0,158.42,158.66,158.35,158.54,37745.0
2025-03-06 13:55:00,158.57,158.94,158.51,158.65,35788.0,158.57,158.94,158.51,158.65,35788.0
2025-03-06 14:00:00,158.75,158.96,158.56,158.65,18704.0,158.75,158.96,158.56,158.65,18704.0
2025-03-06 14:05:00,158.66,158.98,158.63,158.88,29120.0,158.66,158.98,158.63,158.88,29120.0
2025-03-06 14:10:00,158.96,159.27,158.91,159.07,63392.0,158.96,159.27,158.91,159.07,63392.0
2025-03-06 14:15:00,159.17,159.35,158.95,159.0,43238.0,159.17,159.35,158.95,159.0,43238.0
2025-03-06 14:20:00,159.08,159.12,158.72,159.0,42844.0,159.08,159.12,158.72,159.0,42844.0
2025-03-06 14:25:00,158.99,158.99,158.6,158.7,26995.0,158.99,158.99,158.6,158.7,26995.0
2025-03-06 14:30:00,158.66,158.9,158.5,158.8,31853.0,158.66,158.9,158.5,158.8,31853.0
2025-03-06 14:35:00,158.8,158.96,158.64,158.87,23960.0,158.8,158.96,158.64,158.87,23960.0
2025-03-06 14:40:00,158.87,159.32,158.77,159.18,30046.0,158.87,159.32,158.77,159.18,30046.0
2025-03-06 14:45:00,159.15,160.2,159.14,160.03,76414.0,159.15,160.2,159.14,160.03,76414.0
2025-03-06 14:50:00,160.07,160.55,159.71,159.76,68553.0,160.07,160.55,159.71,159.76,68553.0
2025-03-06 14:55:00,159.72,159.89,158.86,158.91,46018.0,159.72,159.89,158.86,158.91,46018.0
2025-03-06 15:00:00,158.91,159.13,158.65,159.07,94965.0,158.91,159.13,158.65,159.07,94965.0
2025-03-06 15:05:00,158.97,159.23,158.73,158.78,49773.0,158.97,159.23,158.73,158.78,49773.0
2025-03-06 15:10:00,158.82,159.45,158.82,159.45,41219.0,158.82,159.45,158.82,159.45,41219.0
2025-03-06 15:15:00,159.35,159.54,159.14,159.52,33519.0,159.35,159.54,159.14,159.52,33519.0
2025-03-06 15:20:00,159.51,159.57,158.84,159.01,48677.0,159.51,159.57,158.84,159.01,48677.0
2025-03-06 15:25:00,158.93,159.38,158.9,159.25,34440.0,158.93,159.38,158.9,159.25,34440.0
2025-03-06 15:30:00,159.33,159.68,159.12,159.36,46281.0,159.33,159.68,159.12,159.36,46281.0
2025-03-06 15:35:00,159.31,159.52,159.12,159.16,57779.0,159.31,159.52,159.12,159.16,57779.0
2025-03-06 15:40:00,159.16,159.25,158.69,158.78,69375.0,159.16,159.25,158.69,158.78,69375.0
2025-03-06 15:45:00,158.72,159.42,158.71,159.4,53748.0,158.72,159.42,158.71,159.4,53748.0
2025-03-06 15:50:00,159.43,159.47,158.78,158.89,98055.0,159.43,159.47,158.78,158.89,98055.0
2025-03-06 15:55:00,158.89,158.94,158.31,158.43,274934.0,158.89,158.94,158.31,158.43,274934.0
2025-03-07 09:30:00,157.19,158.36,157.1,157.35,147912.0,157.19,158.36,157.1,157.35,147912.0
2025-03-07 09:35:00,157.21,157.66,156.11,156.22,174052.0,157.21,157.66,156.11,156.22,174052.0
2025-03-07 09:40:00,156.2,157.2,156.1,157.08,150167.0,156.2,157.2,156.1,157.08,150167.0
2025-03-07 09:45:00,157.16,158.3,157.11,157.55,145018.0,157.16,158.3,157.11,157.55,145018.0
2025-03-07 09:50:00,157.72,158.14,157.0,158.02,74958.0,157.72,158.14,157.0,158.02,74958.0
2025-03-07 09:55:00,158.02,158.04,156.6,156.9,88421.0,158.02,158.04,156.6,156.9,88421.0
2025-03-07 10:00:00,156.75,157.41,156.41,157.18,85150.0,156.75,157.41,156.41,157.18,85150.0
2025-03-07 10:05:00,157.25,157.33,156.75,156.75,43673.0,157.25,157.33,156.75,156.75,43673.0
2025-03-07 10:10:00,156.79,157.0,155.88,155.96,119207.0,156.79,157.0,155.88,155.96,119207.0
2025-03-07 10:15:00,155.93,155.93,155.29,155.5,164737.0,155.93,155.93,155.29,155.5,164737.0
2025-03-07 10:20:00,155.53,156.07,155.38,155.82,76996.0,155.53,156.07,155.38,155.82,76996.0
2025-03-07 10:25:00,155.78,155.82,154.95,155.15,210366.0,155.78,155.82,154.95,155.15,210366.0
2025-03-07 10:30:00,155.1,155.12,153.77,153.85,216929.0,155.1,155.12,153.77,153.85,216929.0
2025-03-07 10:35:00,153.93,153.93,152.26,152.6,379924.0,153.93,153.93,152.26,152.6,379924.0
2025-03-07 10:40:00,152.64,152.89,151.9,152.68,284182.0,152.64,152.89,151.9,152.68,284182.0
2025-03-07 10:45:00,152.64,153.25,151.9,153.14,193013.0,152.64,153.25,151.9,153.14,193013.0
2025-03-07 10:50:00,153.13,153.27,152.19,152.24,211448.0,153.13,153.27,152.19,152.24,211448.0
2025-03-07 10:55:00,152.34,152.97,152.13,152.28,141428.0,152.34,152.97,152.13,152.28,141428.0
2025-03-07 11:00:00,152.28,153.01,152.11,152.9,166262.0,152.28,153.01,152.11,152.9,166262.0
2025-03-07 11:05:00,152.9,153.04,152.3,152.49,92377.0,152.9,153.04,152.3,152.49,92377.0
2025-03-07 11:10:00,152.55,152.66,151.86,152.04,135763.0,152.55,152.66,151.86,152.04,135763.0
2025-03-07 11:15:00,152.1,152.14,151.61,151.67,127207.0,152.1,152.14,151.61,151.67,127207.0
2025-03-07 11:20:00,151.71,151.93,151.35,151.74,155726.0,151.71,151.93,151.35,151.74,155726.0
2025-03-07 11:25:00,151.75,152.1,150.83,150.86,213064.0,151.75,152.1,150.83,150.86,213064.0
2025-03-07 11:30:00,150.9,151.51,150.8,151.29,124744.0,150.9,151.51,150.8,151.29,124744.0
2025-03-07 11:35:00,151.31,151.34,150.84,151.03,79257.0,151.31,151.34,150.84,151.03,79257.0
2025-03-07 11:40:00,150.99,151.01,150.09,150.11,199351.0,150.99,151.01,150.09,150.11,199351.0
2025-03-07 11:45:00,150.09,150.41,149.9,150.09,257080.0,150.09,150.41,149.9,150.09,257080.0
2025-03-07 11:50:00,150.12,150.14,149.05,149.82,184665.0,150.12,150.14,149.05,149.82,184665.0
2025-03-07 11:55:00,149.8,150.57,149.76,150.55,147288.0,149.8,150.57,149.76,150.55,147288.0
2025-03-07 12:00:00,150.58,150.7,150.18,150.23,95663.0,150.58,150.7,150.18,150.23,95663.0
2025-03-07 12:05:00,150.28,150.37,149.68,150.06,99375.0,150.28,150.37,149.68,150.06,99375.0
2025-03-07 12:10:00,150.06,150.28,149.43,149.9,155017.0,150.06,150.28,149.43,149.9,155017.0
2025-03-07 12:15:00,149.86,150.08,149.08,149.29,119182.0,149.86,150.08,149.08,149.29,119182.0
2025-03-07 12:20:00,149.3,149.99,149.11,149.96,103767.0,149.3,149.99,149.11,149.96,103767.0
2025-03-07 12:25:00,149.92,150.16,149.71,150.07,64732.0,149.92,150.16,149.71,150.07,64732.0
2025-03-07 12:30:00,150.02,150.63,149.79,150.5,55684.0,150.02,150.63,149.79,150.5,55684.0
2025-03-07 12:35:00,150.5,150.69,150.17,150.48,93911.0,150.5,150.69,150.17,150.48,93911.0
2025-03-07 12:40:00,150.44,150.84,150.39,150.66,79736.0,150.44,150.84,150.39,150.66,79736.0
2025-03-07 12:45:00,150.66,151.07,150.59,150.75,128900.0,150.66,151.07,150.59,150.75,128900.0
2025-03-07 12:50:00,150.68,151.37,150.63,151.29,89886.0,150.68,151.37,150.63,151.29,89886.0
2025-03-07 12:55:00,151.4,151.45,150.72,150.97,123302.0,151.4,151.45,150.72,150.97,123302.0
2025-03-07 13:00:00,150.97,152.0,150.89,151.88,119512.0,150.97,152.0,150.89,151.88,119512.0
2025-03-07 13:05:00,151.91,152.2,151.37,151.41,58260.0,151.91,152.2,151.37,151.41,58260.0
2025-03-07 13:10:00,151.32,152.24,151.3,152.05,67981.0,151.32,152.24,151.3,152.05,67981.0
2025-03-07 13:15:00,152.1,152.36,151.84,152.21,64224.0,152.1,152.36,151.84,152.21,64224.0
2025-03-07 13:20:00,152.18,152.45,151.81,151.91,66174.0,152.18,152.45,151.81,151.91,66174.0
2025-03-07 13:25:00,151.83,152.14,151.74,152.08,47099.0,151.83,152.14,151.74,152.08,47099.0
2025-03-07 13:30:00,152.0,152.32,151.81,152.16,59411.0,152.0,152.32,151.81,152.16,59411.0
2025-03-07 13:35:00,152.15,153.08,152.0,153.06,61700.0,152.15,153.08,152.0,153.06,61700.0
2025-03-07 13:40:00,153.06,153.41,152.85,153.13,78128.0,153.06,153.41,152.85,153.13,78128.0
2025-03-07 13:45:00,153.11,153.68,153.05,153.27,52129.0,153.11,153.68,153.05,153.27,52129.0
2025-03-07 13:50:00,153.3,153.38,152.91,153.31,117908.0,153.3,153.38,152.91,153.31,117908.0
2025-03-07 13:55:00,153.35,153.86,153.12,153.83,94024.0,153.35,153.86,153.12,153.83,94024.0
2025-03-07 14:00:00,153.74,154.1,153.74,153.98,89794.0,153.74,154.1,153.74,153.98,89794.0
2025-03-07 14:05:00,153.92,154.08,153.24,153.51,84142.0,153.92,154.08,153.24,153.51,84142.0
2025-03-07 14:10:00,153.53,154.02,153.37,153.94,43060.0,153.53,154.02,153.37,153.94,43060.0
2025-03-07 14:15:00,154.01,154.06,153.75,154.02,47761.0,154.01,154.06,153.75,154.02,47761.0
2025-03-07 14:20:00,154.04,154.55,154.03,154.28,79784.0,154.04,154.55,154.03,154.28,79784.0
2025-03-07 14:25:00,154.25,154.37,153.77,153.93,80149.0,154.25,154.37,153.77,153.93,80149.0
2025-03-07 14:30:00,153.86,154.21,153.57,153.65,40348.0,153.86,154.21,153.57,153.65,40348.0
2025-03-07 14:35:00,153.74,153.82,153.29,153.64,63030.0,153.74,153.82,153.29,153.64,63030.0
2025-03-07 14:40:00,153.64,153.96,153.51,153.6,30147.0,153.64,153.96,153.51,153.6,30147.0
2025-03-07 14:45:00,153.63,153.68,153.1,153.12,39083.0,153.63,153.68,153.1,153.12,39083.0
2025-03-07 14:50:00,153.23,153.23,152.83,152.94,71803.0,153.23,153.23,152.83,152.94,71803.0
2025-03-07 14:55:00,152.94,153.19,152.85,152.91,49466.0,152.94,153.19,152.85,152.91,49466.0
2025-03-07 15:00:00,152.91,152.98,152.75,152.95,36281.0,152.91,152.98,152.75,152.95,36281.0
2025-03-07 15:05:00,152.96,153.65,152.94,153.54,51020.0,152.96,153.65,152.94,153.54,51020.0
2025-03-07 15:10:00,153.61,154.09,153.59,153.95,68637.0,153.61,154.09,153.59,153.95,68637.0
2025-03-07 15:15:00,154.0,154.0,153.3,153.7,52232.0,154.0,154.0,153.3,153.7,52232.0
2025-03-07 15:20:00,153.69,153.73,153.13,153.24,41305.0,153.69,153.73,153.13,153.24,41305.0
2025-03-07 15:25:00,153.26,153.74,153.23,153.65,63437.0,153.26,153.74,153.23,153.65,63437.0
2025-03-07 15:30:00,153.59,153.95,153.32,153.56,65688.0,153.59,153.95,153.32,153.56,65688.0
2025-03-07 15:35:00,153.59,153.62,152.6,152.77,122282.0,153.59,153.62,152.6,152.77,122282.0
2025-03-07 15:40:00,152.73,153.09,152.42,153.0,93085.0,152.73,153.09,152.42,153.0,93085.0
2025-03-07 15:45:00,153.0,153.54,152.93,153.42,156277.0,153.0,153.54,152.93,153.42,156277.0
2025-03-07 15:50:00,153.31,153.87,153.06,153.87,115671.0,153.31,153.87,153.06,153.87,115671.0
2025-03-07 15:55:00,153.97,154.27,153.9,154.17,381397.0,153.97,154.27,153.9,154.17,381397.0
2025-03-10 09:30:00,150.08,150.39,147.75,147.83,440599.0,150.08,150.39,147.75,147.83,440599.0
2025-03-10 09:35:00,147.8,148.55,147.67,148.0,198891.0,147.8,148.55,147.67,148.0,198891.0
2025-03-10 09:40:00,148.02,149.36,147.67,148.69,189086.0,148.02,149.36,147.67,148.69,189086.0
2025-03-10 09:45:00,148.67,149.06,147.97,148.76,125906.0,148.67,149.06,147.97,148.76,125906.0
2025-03-10 09:50:00,148.62,149.15,148.42,148.81,79921.0,148.62,149.15,148.42,148.81,79921.0
2025-03-10 09:55:00,148.81,149.53,148.74,149.45,95641.0,148.81,149.53,148.74,149.45,95641.0
2025-03-10 10:00:00,149.45,149.78,148.93,149.14,210074.0,149.45,149.78,148.93,149.14,210074.0
2025-03-10 10:05:00,149.17,149.6,148.7,149.1,111337.0,149.17,149.6,148.7,149.1,111337.0
2025-03-10 10:10:00,149.04,149.51,148.92,149.16,93827.0,149.04,149.51,148.92,149.16,93827.0
2025-03-10 10:15:00,149.1,149.5,148.75,148.89,96264.0,149.1,149.5,148.75,148.89,96264.0
2025-03-10 10:20:00,149.03,149.64,148.79,149.61,77577.0,149.03,149.64,148.79,149.61,77577.0
2025-03-10 10:25:00,149.6,149.84,149.41,149.66,76445.0,149.6,149.84,149.41,149.66,76445.0
2025-03-10 10:30:00,149.66,150.01,148.81,148.93,165585.0,149.66,150.01,148.81,148.93,165585.0
2025-03-10 10:35:00,148.93,149.62,148.92,149.55,69227.0,148.93,149.62,148.92,149.55,69227.0
2025-03-10 10:40:00,149.55,149.65,148.94,148.96,59266.0,149.55,149.65,148.94,148.96,59266.0
2025-03-10 10:45:00,148.95,149.03,148.28,148.83,105047.0,148.95,149.03,148.28,148.83,105047.0
2025-03-10 10:50:00,148.83,148.88,148.25,148.42,54116.0,148.83,148.88,148.25,148.42,54116.0
2025-03-10 10:55:00,148.48,149.05,148.45,148.66,84101.0,148.48,149.05,148.45,148.66,84101.0
2025-03-10 11:00:00,148.66,148.92,148.4,148.55,89371.0,148.66,148.92,148.4,148.55,89371.0
2025-03-10 11:05:00,148.64,148.68,147.66,148.03,116405.0,148.64,148.68,147.66,148.03,116405.0
2025-03-10 11:10:00,148.01,148.03,147.66,147.84,57486.0,148.01,148.03,147.66,147.84,57486.0
2025-03-10 11:15:00,147.84,148.02,147.71,147.97,105201.0,147.84,148.02,147.71,147.97,105201.0
2025-03-10 11:20:00,147.96,148.47,147.9,148.11,87929.0,147.96,148.47,147.9,148.11,87929.0
2025-03-10 11:25:00,148.11,148.32,148.01,148.12,41926.0,148.11,148.32,148.01,148.12,41926.0
2025-03-10 11:30:00,148.18,148.92,148.14,148.82,72868.0,148.18,148.92,148.14,148.82,72868.0
2025-03-10 11:35:00,148.82,149.59,148.78,149.19,81594.0,148.82,149.59,148.78,149.19,81594.0
2025-03-10 11:40:00,149.12,149.21,148.36,148.43,41109.0,149.12,149.21,148.36,148.43,41109.0
2025-03-10 11:45:00,148.45,149.27,148.42,149.27,49700.0,148.45,149.27,148.42,149.27,49700.0
2025-03-10 11:50:00,149.13,149.26,148.52,148.7,37575.0,149.13,149.26,148.52,148.7,37575.0
2025-03-10 11:55:00,148.67,148.97,148.67,148.75,26873.0,148.67,148.97,148.67,148.75,26873.0
2025-03-10 12:00:00,148.77,148.98,148.29,148.29,26965.0,148.77,148.98,148.29,148.29,26965.0
2025-03-10 12:05:00,148.33,148.44,147.92,147.94,41308.0,148.33,148.44,147.92,147.94,41308.0
2025-03-10 12:10:00,147.98,148.3,147.92,148.16,54044.0,147.98,148.3,147.92,148.16,54044.0
2025-03-10 12:15:00,148.18,148.23,147.8,147.99,60931.0,148.18,148.23,147.8,147.99,60931.0
2025-03-10 12:20:00,147.94,148.15,147.9,148.13,26601.0,147.94,148.15,147.9,148.13,26601.0
2025-03-10 12:25:00,148.1,148.24,147.9,148.15,49734.0,148.1,148.24,147.9,148.15,49734.0
2025-03-10 12:30:00,148.12,148.39,148.07,148.26,35475.0,148.12,148.39,148.07,148.26,35475.0
2025-03-10 12:35:00,148.23,148.31,147.9,148.26,132967.0,148.23,148.31,147.9,148.26,132967.0
2025-03-10 12:40:00,148.22,149.0,148.17,148.61,118668.0,148.22,149.0,148.17,148.61,118668.0
2025-03-10 12:45:00,148.56,148.62,148.28,148.48,49653.0,148.56,148.62,148.28,148.48,49653.0
2025-03-10 12:50:00,148.47,148.75,148.46,148.65,41773.0,148.47,148.75,148.46,148.65,41773.0
2025-03-10 12:55:00,148.62,148.8,148.45,148.54,34576.0,148.62,148.8,148.45,148.54,34576.0
2025-03-10 13:00:00,148.51,148.75,147.9,147.9,79824.0,148.51,148.75,147.9,147.9,79824.0
2025-03-10 13:05:00,147.95,148.18,147.92,148.06,63035.0,147.95,148.18,147.92,148.06,63035.0
2025-03-10 13:10:00,148.01,148.03,147.66,148.0,87521.0,148.01,148.03,147.66,148.0,87521.0
2025-03-10 13:15:00,147.99,148.05,147.52,147.72,65708.0,147.99,148.05,147.52,147.72,65708.0
2025-03-10 13:20:00,147.73,148.09,147.57,148.03,53455.0,147.73,148.09,147.57,148.03,53455.0
2025-03-10 13:25:00,148.01,148.19,147.89,147.95,62062.0,148.01,148.19,147.89,147.95,62062.0
2025-03-10 13:30:00,147.95,148.09,147.61,148.02,68590.0,147.95,148.09,147.61,148.02,68590.0
2025-03-10 13:35:00,147.98,148.02,147.32,147.62,90895.0,147.98,148.02,147.32,147.62,90895.0
2025-03-10 13:40:00,147.67,147.7,147.38,147.39,39077.0,147.67,147.7,147.38,147.39,39077.0
2025-03-10 13:45:00,147.38,147.85,147.37,147.46,50878.0,147.38,147.85,147.37,147.46,50878.0
2025-03-10 13:50:00,147.49,147.58,147.31,147.55,66573.0,147.49,147.58,147.31,147.55,66573.0
2025-03-10 13:55:00,147.51,147.67,147.27,147.31,38995.0,147.51,147.67,147.27,147.31,38995.0
2025-03-10 14:00:00,147.31,147.69,147.23,147.53,55177.0,147.31,147.69,147.23,147.53,55177.0
2025-03-10 14:05:00,147.56,147.69,147.36,147.61,66613.0,147.56,147.69,147.36,147.61,66613.0
2025-03-10 14:10:00,147.65,148.0,147.41,147.66,49308.0,147.65,148.0,147.41,147.66,49308.0
2025-03-10 14:15:00,147.64,148.08,147.62,147.88,31569.0,147.64,148.08,147.62,147.88,31569.0
2025-03-10 14:20:00,147.85,147.94,147.6,147.93,64082.0,147.85,147.94,147.6,147.93,64082.0
2025-03-10 14:25:00,147.93,147.98,147.4,147.52,65220.0,147.93,147.98,147.4,147.52,65220.0
2025-03-10 14:30:00,147.57,147.75,147.47,147.69,40846.0,147.57,147.75,147.47,147.69,40846.0
2025-03-10 14:35:00,147.65,147.7,147.25,147.47,48366.0,147.65,147.7,147.25,147.47,48366.0
2025-03-10 14:40:00,147.45,147.7,147.44,147.45,45677.0,147.45,147.7,147.44,147.45,45677.0
2025-03-10 14:45:00,147.5,147.57,147.1,147.22,113254.0,147.5,147.57,147.1,147.22,113254.0
2025-03-10 14:50:00,147.24,147.38,146.95,147.04,69365.0,147.24,147.38,146.95,147.04,69365.0
2025-03-10 14:55:00,147.05,147.05,146.5,146.6,73550.0,147.05,147.05,146.5,146.6,73550.0
2025-03-10 15:00:00,146.55,146.97,146.3,146.5,83440.0,146.55,146.97,146.3,146.5,83440.0
2025-03-10 15:05:00,146.5,146.82,146.3,146.77,61616.0,146.5,146.82,146.3,146.77,61616.0
2025-03-10 15:10:00,146.77,147.39,146.63,147.39,103308.0,146.77,147.39,146.63,147.39,103308.0
2025-03-10 15:15:00,147.35,147.73,147.31,147.65,65110.0,147.35,147.73,147.31,147.65,65110.0
2025-03-10 15:20:00,147.63,147.85,147.47,147.72,57793.0,147.63,147.85,147.47,147.72,57793.0
2025-03-10 15:25:00,147.73,148.4,147.69,147.97,105329.0,147.73,148.4,147.69,147.97,105329.0
2025-03-10 15:30:00,147.97,149.14,147.96,149.04,84434.0,147.97,149.14,147.96,149.04,84434.0
2025-03-10 15:35:00,149.04,149.22,148.75,148.96,156265.0,149.04,149.22,148.75,148.96,156265.0
2025-03-10 15:40:00,148.96,149.05,148.53,148.64,101588.0,148.96,149.05,148.53,148.64,101588.0
2025-03-10 15:45:00,148.64,148.8,148.46,148.47,102471.0,148.64,148.8,148.46,148.47,102471.0
2025-03-10 15:50:00,148.56,148.75,147.86,148.15,138767.0,148.56,148.75,147.86,148.15,138767.0
2025-03-10 15:55:00,148.12,148.31,147.95,148.18,321156.0,148.12,148.31,147.95,148.18,321156.0
2025-03-11 09:30:00,148.0,148.28,147.06,147.34,188023.0,148.0,148.28,147.06,147.34,188023.0
2025-03-11 09:35:00,147.28,148.88,147.0,148.77,86362.0,147.28,148.88,147.0,148.77,86362.0
2025-03-11 09:40:00,148.77,148.82,147.88,148.53,59316.0,148.77,148.82,147.88,148.53,59316.0
2025-03-11 09:45:00,148.44,148.65,147.84,148.34,80048.0,148.44,148.65,147.84,148.34,80048.0
2025-03-11 09:50:00,148.38,148.43,147.58,147.76,82083.0,148.38,148.43,147.58,147.76,82083.0
2025-03-11 09:55:00,147.84,148.12,147.5,147.92,51645.0,147.84,148.12,147.5,147.92,51645.0
2025-03-11 10:00:00,147.82,149.09,147.3,147.56,124097.0,147.82,149.09,147.3,147.56,124097.0
2025-03-11 10:05:00,147.51,148.23,147.34,148.21,38391.0,147.51,148.23,147.34,148.21,38391.0
2025-03-11 10:10:00,148.21,148.69,147.99,148.51,122526.0,148.21,148.69,147.99,148.51,122526.0
2025-03-11 10:15:00,148.43,148.79,147.95,148.09,68490.0,148.43,148.79,147.95,148.09,68490.0
2025-03-11 10:20:00,148.04,148.13,147.45,147.76,66539.0,148.04,148.13,147.45,147.76,66539.0
2025-03-11 10:25:00,147.69,147.71,146.57,146.58,77028.0,147.69,147.71,146.57,146.58,77028.0
2025-03-11 10:30:00,146.55,147.08,146.4,146.65,67247.0,146.55,147.08,146.4,146.65,67247.0
2025-03-11 10:35:00,146.69,146.76,145.76,145.97,97697.0,146.69,146.76,145.76,145.97,97697.0
2025-03-11 10:40:00,146.0,146.44,145.8,146.25,41877.0,146.0,146.44,145.8,146.25,41877.0
2025-03-11 10:45:00,146.25,146.61,145.91,146.09,54015.0,146.25,146.61,145.91,146.09,54015.0
2025-03-11 10:50:00,146.09,146.54,146.06,146.48,53732.0,146.09,146.54,146.06,146.48,53732.0
2025-03-11 10:55:00,146.31,146.47,145.77,145.78,68994.0,146.31,146.47,145.77,145.78,68994.0
2025-03-11 11:00:00,145.75,146.5,145.45,146.5,91650.0,145.75,146.5,145.45,146.5,91650.0
2025-03-11 11:05:00,146.43,147.64,146.35,147.62,65872.0,146.43,147.64,146.35,147.62,65872.0
2025-03-11 11:10:00,147.56,147.93,147.31,147.93,82550.0,147.56,147.93,147.31,147.93,82550.0
2025-03-11 11:15:00,147.96,148.4,147.88,148.36,92781.0,147.96,148.4,147.88,148.36,92781.0
2025-03-11 11:20:00,148.36,149.09,148.35,148.5,148906.0,148.36,149.09,148.35,148.5,148906.0
2025-03-11 11:25:00,148.59,149.08,148.42,148.96,124848.0,148.59,149.08,148.42,148.96,124848.0
2025-03-11 11:30:00,148.97,150.22,148.88,150.08,173664.0,148.97,150.22,148.88,150.08,173664.0
2025-03-11 11:35:00,150.15,150.47,149.46,150.0,166249.0,150.15,150.47,149.46,150.0,166249.0
2025-03-11 11:40:00,150.05,150.7,150.01,150.16,106518.0,150.05,150.7,150.01,150.16,106518.0
2025-03-11 11:45:00,150.13,150.44,149.75,150.34,74343.0,150.13,150.44,149.75,150.34,74343.0
2025-03-11 11:50:00,150.34,150.47,149.57,149.81,62140.0,150.34,150.47,149.57,149.81,62140.0
2025-03-11 11:55:00,149.76,149.76,148.47,148.51,103153.0,149.76,149.76,148.47,148.51,103153.0
2025-03-11 12:00:00,148.51,148.63,148.29,148.47,44906.0,148.51,148.63,148.29,148.47,44906.0
2025-03-11 12:05:00,148.42,148.61,148.13,148.24,68128.0,148.42,148.61,148.13,148.24,68128.0
2025-03-11 12:10:00,148.24,148.46,148.0,148.14,38016.0,148.24,148.46,148.0,148.14,38016.0
2025-03-11 12:15:00,148.09,148.38,148.02,148.22,41098.0,148.09,148.38,148.02,148.22,41098.0
2025-03-11 12:20:00,148.14,148.59,148.01,148.54,29176.0,148.14,148.59,148.01,148.54,29176.0
2025-03-11 12:25:00,148.5,148.61,148.26,148.48,34477.0,148.5,148.61,148.26,148.48,34477.0
2025-03-11 12:30:00,148.56,148.9,148.3,148.47,67663.0,148.56,148.9,148.3,148.47,67663.0
2025-03-11 12:35:00,148.57,148.78,148.36,148.52,37998.0,148.57,148.78,148.36,148.52,37998.0
2025-03-11 12:40:00,148.5,148.99,148.39,148.64,52650.0,148.5,148.99,148.39,148.64,52650.0
2025-03-11 12:45:00,148.67,149.32,148.6,149.22,51319.0,148.67,149.32,148.6,149.22,51319.0
2025-03-11 12:50:00,149.21,149.65,149.21,149.49,67062.0,149.21,149.65,149.21,149.49,67062.0
2025-03-11 12:55:00,149.53,149.79,149.36,149.66,46018.0,149.53,149.79,149.36,149.66,46018.0
2025-03-11 13:00:00,149.66,149.74,149.39,149.6,51362.0,149.66,149.74,149.39,149.6,51362.0
2025-03-11 13:05:00,149.6,149.78,149.3,149.41,68783.0,149.6,149.78,149.3,149.41,68783.0
2025-03-11 13:10:00,149.45,149.64,149.18,149.22,38706.0,149.45,149.64,149.18,149.22,38706.0
2025-03-11 13:15:00,149.21,149.79,149.09,149.61,63051.0,149.21,149.79,149.09,149.61,63051.0
2025-03-11 13:20:00,149.61,149.77,149.44,149.75,39434.0,149.61,149.77,149.44,149.75,39434.0
2025-03-11 13:25:00,149.78,149.91,149.44,149.55,57175.0,149.78,149.91,149.44,149.55,57175.0
2025-03-11 13:30:00,149.48,149.89,149.4,149.75,71169.0,149.48,149.89,149.4,149.75,71169.0
2025-03-11 13:35:00,149.69,149.81,149.33,149.76,39712.0,149.69,149.81,149.33,149.76,39712.0
2025-03-11 13:40:00,149.77,150.2,149.63,150.07,56541.0,149.77,150.2,149.63,150.07,56541.0
2025-03-11 13:45:00,150.07,150.53,149.92,150.26,47950.0,150.07,150.53,149.92,150.26,47950.0
2025-03-11 13:50:00,150.21,150.5,150.11,150.4,36639.0,150.21,150.5,150.11,150.4,36639.0
2025-03-11 13:55:00,150.42,150.55,150.16,150.38,85683.0,150.42,150.55,150.16,150.38,85683.0
2025-03-11 14:00:00,150.33,151.35,150.3,151.05,79600.0,150.33,151.35,150.3,151.05,79600.0
2025-03-11 14:05:00,151.11,151.44,150.88,151.04,65101.0,151.11,151.44,150.88,151.04,65101.0
2025-03-11 14:10:00,151.1,151.97,151.1,151.9,84777.0,151.1,151.97,151.1,151.9,84777.0
2025-03-11 14:15:00,151.91,152.18,151.73,151.99,92153.0,151.91,152.18,151.73,151.99,92153.0
2025-03-11 14:20:00,151.96,152.95,151.96,152.76,109780.0,151.96,152.95,151.96,152.76,109780.0
2025-03-11 14:25:00,152.8,153.08,152.35,153.07,158744.0,152.8,153.08,152.35,153.07,158744.0
2025-03-11 14:30:00,153.1,153.2,152.5,152.64,76995.0,153.1,153.2,152.5,152.64,76995.0
2025-03-11 14:35:00,152.55,153.07,152.5,153.05,57777.0,152.55,153.07,152.5,153.05,57777.0
2025-03-11 14:40:00,153.06,154.06,152.98,153.73,128668.0,153.06,154.06,152.98,153.73,128668.0
2025-03-11 14:45:00,153.79,153.88,153.33,153.64,58732.0,153.79,153.88,153.33,153.64,58732.0
2025-03-11 14:50:00,153.7,154.29,153.68,154.12,95139.0,153.7,154.29,153.68,154.12,95139.0
2025-03-11 14:55:00,154.11,154.17,153.68,153.82,102547.0,154.11,154.17,153.68,153.82,102547.0
2025-03-11 15:00:00,153.9,154.0,153.56,153.98,73888.0,153.9,154.0,153.56,153.98,73888.0
2025-03-11 15:05:00,154.0,154.77,153.97,154.5,130030.0,154.0,154.77,153.97,154.5,130030.0
2025-03-11 15:10:00,154.5,154.5,153.85,153.97,79900.0,154.5,154.5,153.85,153.97,79900.0
2025-03-11 15:15:00,153.9,154.02,153.37,153.93,84460.0,153.9,154.02,153.37,153.93,84460.0
2025-03-11 15:20:00,153.93,154.36,153.72,153.88,104622.0,153.93,154.36,153.72,153.88,104622.0
2025-03-11 15:25:00,153.86,154.67,153.85,154.34,67877.0,153.86,154.67,153.85,154.34,67877.0
2025-03-11 15:30:00,154.31,154.83,154.25,154.59,84977.0,154.31,154.83,154.25,154.59,84977.0
2025-03-11 15:35:00,154.67,155.01,154.42,154.5,85071.0,154.67,155.01,154.42,154.5,85071.0
2025-03-11 15:40:00,154.53,154.74,154.2,154.72,87229.0,154.53,154.74,154.2,154.72,87229.0
2025-03-11 15:45:00,154.71,154.8,154.29,154.6,113178.0,154.71,154.8,154.29,154.6,113178.0
2025-03-11 15:50:00,154.61,154.63,153.79,154.06,143393.0,154.61,154.63,153.79,154.06,143393.0
2025-03-11 15:55:00,154.06,154.31,153.91,154.02,318516.0,154.06,154.31,153.91,154.02,318516.0
2025-03-12 09:30:00,157.0,159.35,156.64,158.48,527315.0,157.0,159.35,156.64,158.48,527315.0
2025-03-12 09:35:00,158.53,158.76,157.9,158.14,207448.0,158.53,158.76,157.9,158.14,207448.0
2025-03-12 09:40:00,158.22,158.5,157.55,158.14,141970.0,158.22,158.5,157.55,158.14,141970.0
2025-03-12 09:45:00,158.25,158.41,156.42,157.04,132137.0,158.25,158.41,156.42,157.04,132137.0
2025-03-12 09:50:00,157.04,157.71,155.53,155.62,123518.0,157.04,157.71,155.53,155.62,123518.0
2025-03-12 09:55:00,155.71,155.85,154.99,155.35,148535.0,155.71,155.85,154.99,155.35,148535.0
2025-03-12 10:00:00,155.36,156.21,154.9,156.21,174314.0,155.36,156.21,154.9,156.21,174314.0
2025-03-12 10:05:00,156.17,156.27,154.88,154.93,81974.0,156.17,156.27,154.88,154.93,81974.0
2025-03-12 10:10:00,154.89,155.6,154.88,155.41,91696.0,154.89,155.6,154.88,155.41,91696.0
2025-03-12 10:15:00,155.42,155.51,154.73,154.78,52872.0,155.42,155.51,154.73,154.78,52872.0
2025-03-12 10:20:00,154.78,155.45,154.77,155.17,66684.0,154.78,155.45,154.77,155.17,66684.0
2025-03-12 10:25:00,155.17,155.96,155.1,155.19,95356.0,155.17,155.96,155.1,155.19,95356.0
2025-03-12 10:30:00,155.17,155.35,154.55,154.59,36068.0,155.17,155.35,154.55,154.59,36068.0
2025-03-12 10:35:00,154.61,154.76,154.28,154.48,67117.0,154.61,154.76,154.28,154.48,67117.0
2025-03-12 10:40:00,154.48,154.55,153.77,154.08,94644.0,154.48,154.55,153.77,154.08,94644.0
2025-03-12 10:45:00,153.97,154.14,153.76,153.97,34961.0,153.97,154.14,153.76,153.97,34961.0
2025-03-12 10:50:00,153.87,154.82,153.75,154.79,37336.0,153.87,154.82,153.75,154.79,37336.0
2025-03-12 10:55:00,154.73,154.81,154.19,154.3,39025.0,154.73,154.81,154.19,154.3,39025.0
2025-03-12 11:00:00,154.25,154.42,154.14,154.4,34865.0,154.25,154.42,154.14,154.4,34865.0
2025-03-12 11:05:00,154.39,154.52,153.61,154.17,60317.0,154.39,154.52,153.61,154.17,60317.0
2025-03-12 11:10:00,154.19,154.5,154.14,154.4,35970.0,154.19,154.5,154.14,154.4,35970.0
2025-03-12 11:15:00,154.35,154.56,153.98,154.16,81377.0,154.35,154.56,153.98,154.16,81377.0
2025-03-12 11:20:00,154.23,154.39,153.88,154.35,35896.0,154.23,154.39,153.88,154.35,35896.0
2025-03-12 11:25:00,154.35,155.13,154.3,155.09,92801.0,154.35,155.13,154.3,155.09,92801.0
2025-03-12 11:30:00,155.13,155.83,155.06,155.74,70212.0,155.13,155.83,155.06,155.74,70212.0
2025-03-12 11:35:00,155.77,155.85,155.43,155.61,36577.0,155.77,155.85,155.43,155.61,36577.0
2025-03-12 11:40:00,155.59,156.27,155.55,156.27,54303.0,155.59,156.27,155.55,156.27,54303.0
2025-03-12 11:45:00,156.2,156.74,156.05,156.67,59701.0,156.2,156.74,156.05,156.67,59701.0
2025-03-12 11:50:00,156.7,157.22,156.61,156.97,66955.0,156.7,157.22,156.61,156.97,66955.0
2025-03-12 11:55:00,157.0,157.01,156.06,156.7,46043.0,157.0,157.01,156.06,156.7,46043.0
2025-03-12 12:00:00,156.66,156.7,156.18,156.31,46771.0,156.66,156.7,156.18,156.31,46771.0
2025-03-12 12:05:00,156.33,156.82,156.26,156.74,40773.0,156.33,156.82,156.26,156.74,40773.0
2025-03-12 12:10:00,156.74,156.77,156.36,156.69,36907.0,156.74,156.77,156.36,156.69,36907.0
2025-03-12 12:15:00,156.73,156.75,156.16,156.46,33550.0,156.73,156.75,156.16,156.46,33550.0
2025-03-12 12:20:00,156.38,156.63,156.22,156.48,39458.0,156.38,156.63,156.22,156.48,39458.0
2025-03-12 12:25:00,156.47,156.53,155.93,156.24,34675.0,156.47,156.53,155.93,156.24,34675.0
2025-03-12 12:30:00,156.28,156.78,156.27,156.61,33172.0,156.28,156.78,156.27,156.61,33172.0
2025-03-12 12:35:00,156.61,156.69,156.31,156.31,33467.0,156.61,156.69,156.31,156.31,33467.0
2025-03-12 12:40:00,156.29,156.3,155.69,156.01,45240.0,156.29,156.3,155.69,156.01,45240.0
2025-03-12 12:45:00,156.05,156.5,155.88,156.46,24660.0,156.05,156.5,155.88,156.46,24660.0
2025-03-12 12:50:00,156.46,156.54,155.96,156.23,26043.0,156.46,156.54,155.96,156.23,26043.0
2025-03-12 12:55:00,156.28,156.38,155.86,155.89,21719.0,156.28,156.38,155.86,155.89,21719.0
2025-03-12 13:00:00,155.91,156.36,155.86,156.36,26207.0,155.91,156.36,155.86,156.36,26207.0
2025-03-12 13:05:00,156.4,156.57,156.07,156.36,22429.0,156.4,156.57,156.07,156.36,22429.0
2025-03-12 13:10:00,156.42,156.62,156.35,156.59,38220.0,156.42,156.62,156.35,156.59,38220.0
2025-03-12 13:15:00,156.55,156.66,156.37,156.61,27823.0,156.55,156.66,156.37,156.61,27823.0
2025-03-12 13:20:00,156.61,156.9,156.56,156.75,27109.0,156.61,156.9,156.56,156.75,27109.0
2025-03-12 13:25:00,156.74,156.84,156.58,156.82,25809.0,156.74,156.84,156.58,156.82,25809.0
2025-03-12 13:30:00,156.79,157.01,156.75,156.79,19974.0,156.79,157.01,156.75,156.79,19974.0
2025-03-12 13:35:00,156.81,157.0,156.72,156.77,37525.0,156.81,157.0,156.72,156.77,37525.0
2025-03-12 13:40:00,156.79,157.21,156.78,157.09,26941.0,156.79,157.21,156.78,157.09,26941.0
2025-03-12 13:45:00,157.09,157.28,157.06,157.13,37392.0,157.09,157.28,157.06,157.13,37392.0
2025-03-12 13:50:00,157.08,157.27,156.8,156.8,30955.0,157.08,157.27,156.8,156.8,30955.0
2025-03-12 13:55:00,156.8,156.9,156.1,156.24,71740.0,156.8,156.9,156.1,156.24,71740.0
2025-03-12 14:00:00,156.24,156.74,156.19,156.25,35202.0,156.24,156.74,156.19,156.25,35202.0
2025-03-12 14:05:00,156.29,156.29,155.96,156.14,27837.0,156.29,156.29,155.96,156.14,27837.0
2025-03-12 14:10:00,156.16,156.69,156.14,156.61,20569.0,156.16,156.69,156.14,156.61,20569.0
2025-03-12 14:15:00,156.61,156.81,156.57,156.8,11866.0,156.61,156.81,156.57,156.8,11866.0
2025-03-12 14:20:00,156.79,157.0,156.78,156.95,24903.0,156.79,157.0,156.78,156.95,24903.0
2025-03-12 14:25:00,156.97,157.29,156.9,157.29,104954.0,156.97,157.29,156.9,157.29,104954.0
2025-03-12 14:30:00,157.29,157.76,157.29,157.76,32698.0,157.29,157.76,157.29,157.76,32698.0
2025-03-12 14:35:00,157.69,157.82,157.64,157.79,40115.0,157.69,157.82,157.64,157.79,40115.0
2025-03-12 14:40:00,157.79,158.44,157.79,158.42,74126.0,157.79,158.44,157.79,158.42,74126.0
2025-03-12 14:45:00,158.39,158.65,158.06,158.5,85690.0,158.39,158.65,158.06,158.5,85690.0
2025-03-12 14:50:00,158.56,158.57,158.23,158.23,46899.0,158.56,158.57,158.23,158.23,46899.0
2025-03-12 14:55:00,158.26,158.3,157.9,158.01,47482.0,158.26,158.3,157.9,158.01,47482.0
2025-03-12 15:00:00,157.95,157.95,157.45,157.47,33503.0,157.95,157.95,157.45,157.47,33503.0
2025-03-12 15:05:00,157.48,157.78,157.23,157.75,40749.0,157.48,157.78,157.23,157.75,40749.0
2025-03-12 15:10:00,157.72,158.05,157.7,158.0,40677.0,157.72,158.05,157.7,158.0,40677.0
2025-03-12 15:15:00,157.96,158.72,157.9,158.65,101891.0,157.96,158.72,157.9,158.65,101891.0
2025-03-12 15:20:00,158.65,158.83,158.31,158.83,102215.0,158.65,158.83,158.31,158.83,102215.0
2025-03-12 15:25:00,158.8,159.21,158.75,159.01,139209.0,158.8,159.21,158.75,159.01,139209.0
2025-03-12 15:30:00,159.05,159.45,158.9,158.96,83305.0,159.05,159.45,158.9,158.96,83305.0
2025-03-12 15:35:00,158.96,159.02,158.6,158.67,91125.0,158.96,159.02,158.6,158.67,91125.0
2025-03-12 15:40:00,158.63,159.16,158.58,158.94,100464.0,158.63,159.16,158.58,158.94,100464.0
2025-03-12 15:45:00,158.92,159.15,158.7,159.04,88868.0,158.92,159.15,158.7,159.04,88868.0
2025-03-12 15:50:00,159.03,159.47,158.86,159.46,108804.0,159.03,159.47,158.86,159.46,108804.0
2025-03-12 15:55:00,159.49,159.54,158.79,158.8,391118.0,159.49,159.54,158.79,158.8,391118.0
2025-03-13 09:30:00,159.22,160.67,159.14,160.65,188384.0,159.22,160.67,159.14,160.65,188384.0
2025-03-13 09:35:00,160.69,161.74,160.39,161.06,176960.0,160.69,161.74,160.39,161.06,176960.0
2025-03-13 09:40:00,161.17,161.4,159.8,159.82,87527.0,161.17,161.4,159.8,159.82,87527.0
2025-03-13 09:45:00,159.97,159.97,159.03,159.3,113928.0,159.97,159.97,159.03,159.3,113928.0
2025-03-13 09:50:00,159.34,159.55,157.96,157.99,97884.0,159.34,159.55,157.96,157.99,97884.0
2025-03-13 09:55:00,158.13,158.69,157.25,158.68,164091.0,158.13,158.69,157.25,158.68,164091.0
2025-03-13 10:00:00,158.54,159.66,158.07,159.34,88227.0,158.54,159.66,158.07,159.34,88227.0
2025-03-13 10:05:00,159.31,159.88,159.26,159.62,113302.0,159.31,159.88,159.26,159.62,113302.0
2025-03-13 10:10:00,159.53,160.25,159.21,160.21,76203.0,159.53,160.25,159.21,160.21,76203.0
2025-03-13 10:15:00,160.22,160.67,160.08,160.56,69759.0,160.22,160.67,160.08,160.56,69759.0
2025-03-13 10:20:00,160.56,161.05,160.36,160.98,57118.0,160.56,161.05,160.36,160.98,57118.0
2025-03-13 10:25:00,160.95,161.2,160.05,160.24,57665.0,160.95,161.2,160.05,160.24,57665.0
2025-03-13 10:30:00,160.21,160.77,159.95,160.15,61122.0,160.21,160.77,159.95,160.15,61122.0
2025-03-13 10:35:00,160.16,160.37,159.55,159.65,39405.0,160.16,160.37,159.55,159.65,39405.0
2025-03-13 10:40:00,159.61,159.67,159.2,159.45,45304.0,159.61,159.67,159.2,159.45,45304.0
2025-03-13 10:45:00,159.41,159.55,158.83,159.03,29182.0,159.41,159.55,158.83,159.03,29182.0
2025-03-13 10:50:00,158.93,159.25,158.58,158.69,42863.0,158.93,159.25,158.58,158.69,42863.0
2025-03-13 10:55:00,158.69,158.69,158.24,158.55,50578.0,158.69,158.69,158.24,158.55,50578.0
2025-03-13 11:00:00,158.58,159.01,158.33,158.5,41390.0,158.58,159.01,158.33,158.5,41390.0
2025-03-13 11:05:00,158.51,158.78,158.41,158.61,37524.0,158.51,158.78,158.41,158.61,37524.0
2025-03-13 11:10:00,158.65,159.07,158.58,158.87,67262.0,158.65,159.07,158.58,158.87,67262.0
2025-03-13 11:15:00,158.92,159.01,158.41,158.83,54447.0,158.92,159.01,158.41,158.83,54447.0
2025-03-13 11:20:00,158.81,159.45,158.77,159.34,34752.0,158.81,159.45,158.77,159.34,34752.0
2025-03-13 11:25:00,159.32,159.53,158.73,158.85,65510.0,159.32,159.53,158.73,158.85,65510.0
2025-03-13 11:30:00,158.93,159.51,158.9,159.39,36276.0,158.93,159.51,158.9,159.39,36276.0
2025-03-13 11:35:00,159.46,159.48,158.5,158.74,56420.0,159.46,159.48,158.5,158.74,56420.0
2025-03-13 11:40:00,158.75,159.74,158.5,159.71,41073.0,158.75,159.74,158.5,159.71,41073.0
2025-03-13 11:45:00,159.58,159.66,159.27,159.48,21527.0,159.58,159.66,159.27,159.48,21527.0
2025-03-13 11:50:00,159.47,159.52,159.04,159.17,33109.0,159.47,159.52,159.04,159.17,33109.0
2025-03-13 11:55:00,159.2,159.33,158.72,159.24,28417.0,159.2,159.33,158.72,159.24,28417.0
2025-03-13 12:00:00,159.18,159.57,159.02,159.55,82721.0,159.18,159.57,159.02,159.55,82721.0
2025-03-13 12:05:00,159.54,159.88,159.14,159.77,51346.0,159.54,159.88,159.14,159.77,51346.0
2025-03-13 12:10:00,159.72,159.79,159.3,159.31,17249.0,159.72,159.79,159.3,159.31,17249.0
2025-03-13 12:15:00,159.31,159.31,158.93,159.13,23564.0,159.31,159.31,158.93,159.13,23564.0
2025-03-13 12:20:00,159.17,159.23,158.61,158.61,29889.0,159.17,159.23,158.61,158.61,29889.0
2025-03-13 12:25:00,158.7,158.75,158.47,158.5,18585.0,158.7,158.75,158.47,158.5,18585.0
2025-03-13 12:30:00,158.5,159.28,158.34,159.19,42288.0,158.5,159.28,158.34,159.19,42288.0
2025-03-13 12:35:00,159.12,159.74,158.86,159.68,24881.0,159.12,159.74,158.86,159.68,24881.0
2025-03-13 12:40:00,159.63,159.67,159.31,159.32,14380.0,159.63,159.67,159.31,159.32,14380.0
2025-03-13 12:45:00,159.32,159.46,158.83,159.21,21879.0,159.32,159.46,158.83,159.21,21879.0
2025-03-13 12:50:00,159.23,159.64,158.99,159.33,26675.0,159.23,159.64,158.99,159.33,26675.0
2025-03-13 12:55:00,159.35,159.59,159.18,159.59,19347.0,159.35,159.59,159.18,159.59,19347.0
2025-03-13 13:00:00,159.65,159.71,158.71,159.19,37622.0,159.65,159.71,158.71,159.19,37622.0
2025-03-13 13:05:00,159.19,159.33,158.48,158.5,29095.0,159.19,159.33,158.48,158.5,29095.0
2025-03-13 13:10:00,158.41,158.51,158.02,158.14,26219.0,158.41,158.51,158.02,158.14,26219.0
2025-03-13 13:15:00,158.14,158.24,157.84,157.85,31185.0,158.14,158.24,157.84,157.85,31185.0
2025-03-13 13:20:00,157.95,158.13,157.85,157.85,44533.0,157.95,158.13,157.85,157.85,44533.0
2025-03-13 13:25:00,157.82,157.99,157.66,157.93,42491.0,157.82,157.99,157.66,157.93,42491.0
2025-03-13 13:30:00,157.87,157.97,157.75,157.8,18674.0,157.87,157.97,157.75,157.8,18674.0
2025-03-13 13:35:00,157.75,157.78,157.58,157.69,15770.0,157.75,157.78,157.58,157.69,15770.0
2025-03-13 13:40:00,157.69,157.97,157.6,157.97,12688.0,157.69,157.97,157.6,157.97,12688.0
2025-03-13 13:45:00,157.97,157.97,157.6,157.77,24914.0,157.97,157.97,157.6,157.77,24914.0
2025-03-13 13:50:00,157.83,158.3,157.82,158.21,26385.0,157.83,158.3,157.82,158.21,26385.0
2025-03-13 13:55:00,158.14,158.2,157.68,157.87,22913.0,158.14,158.2,157.68,157.87,22913.0
2025-03-13 14:00:00,157.77,158.53,157.74,158.46,29748.0,157.77,158.53,157.74,158.46,29748.0
2025-03-13 14:05:00,158.43,159.04,158.43,158.91,35585.0,158.43,159.04,158.43,158.91,35585.0
2025-03-13 14:10:00,158.98,159.42,158.89,159.28,34639.0,158.98,159.42,158.89,159.28,34639.0
2025-03-13 14:15:00,159.27,159.28,158.82,158.98,21962.0,159.27,159.28,158.82,158.98,21962.0
2025-03-13 14:20:00,158.98,159.44,158.91,159.44,34840.0,158.98,159.44,158.91,159.44,34840.0
2025-03-13 14:25:00,159.41,159.49,158.9,159.2,30140.0,159.41,159.49,158.9,159.2,30140.0
2025-03-13 14:30:00,159.24,159.68,159.21,159.46,45818.0,159.24,159.68,159.21,159.46,45818.0
2025-03-13 14:35:00,159.46,159.58,159.15,159.34,31710.0,159.46,159.58,159.15,159.34,31710.0
2025-03-13 14:40:00,159.29,159.36,159.11,159.35,17208.0,159.29,159.36,159.11,159.35,17208.0
2025-03-13 14:45:00,159.33,159.51,159.16,159.45,29308.0,159.33,159.51,159.16,159.45,29308.0
2025-03-13 14:50:00,159.45,159.63,159.29,159.61,45395.0,159.45,159.63,159.29,159.61,45395.0
2025-03-13 14:55:00,159.64,159.94,159.54,159.94,64026.0,159.64,159.94,159.54,159.94,64026.0
2025-03-13 15:00:00,159.9,160.2,159.64,159.64,52037.0,159.9,160.2,159.64,159.64,52037.0
2025-03-13 15:05:00,159.63,159.71,159.02,159.17,30639.0,159.63,159.71,159.02,159.17,30639.0
2025-03-13 15:10:00,159.16,159.41,159.11,159.17,19119.0,159.16,159.41,159.11,159.17,19119.0
2025-03-13 15:15:00,159.21,159.41,159.0,159.34,27768.0,159.21,159.41,159.0,159.34,27768.0
2025-03-13 15:20:00,159.35,159.38,159.19,159.28,23964.0,159.35,159.38,159.19,159.28,23964.0
2025-03-13 15:25:00,159.28,159.28,158.64,159.04,29844.0,159.28,159.28,158.64,159.04,29844.0
2025-03-13 15:30:00,159.05,159.19,158.86,159.19,24999.0,159.05,159.19,158.86,159.19,24999.0
2025-03-13 15:35:00,159.14,159.15,158.71,158.77,40284.0,159.14,159.15,158.71,158.77,40284.0
2025-03-13 15:40:00,158.72,159.16,158.72,159.11,30246.0,158.72,159.16,158.72,159.11,30246.0
2025-03-13 15:45:00,159.14,159.28,158.99,159.11,26411.0,159.14,159.28,158.99,159.11,26411.0
2025-03-13 15:50:00,159.1,159.4,158.96,159.29,78275.0,159.1,159.4,158.96,159.29,78275.0
2025-03-13 15:55:00,159.35,159.36,159.03,159.26,152933.0,159.35,159.36,159.03,159.26,152933.0
2025-03-14 09:30:00,160.92,161.49,159.4,159.55,182472.0,160.92,161.49,159.4,159.55,182472.0
2025-03-14 09:35:00,159.77,160.68,159.5,160.5,48854.0,159.77,160.68,159.5,160.5,48854.0
2025-03-14 09:40:00,160.33,161.37,160.16,161.1,73268.0,160.33,161.37,160.16,161.1,73268.0
2025-03-14 09:45:00,161.1,161.75,161.03,161.49,95279.0,161.1,161.75,161.03,161.49,95279.0
2025-03-14 09:50:00,161.49,161.49,160.52,161.07,59596.0,161.49,161.49,160.52,161.07,59596.0
2025-03-14 09:55:00,161.07,161.07,160.13,160.13,59833.0,161.07,161.07,160.13,160.13,59833.0
2025-03-14 10:00:00,160.04,160.5,159.2,160.4,69404.0,160.04,160.5,159.2,160.4,69404.0
2025-03-14 10:05:00,160.47,160.56,160.0,160.14,56789.0,160.47,160.56,160.0,160.14,56789.0
2025-03-14 10:10:00,160.14,160.63,160.03,160.45,20248.0,160.14,160.63,160.03,160.45,20248.0
2025-03-14 10:15:00,160.36,160.6,160.2,160.37,38912.0,160.36,160.6,160.2,160.37,38912.0
2025-03-14 10:20:00,160.37,160.45,159.89,160.45,36681.0,160.37,160.45,159.89,160.45,36681.0
2025-03-14 10:25:00,160.45,160.52,159.95,160.13,31205.0,160.45,160.52,159.95,160.13,31205.0
2025-03-14 10:30:00,160.09,160.39,159.97,160.14,24346.0,160.09,160.39,159.97,160.14,24346.0
2025-03-14 10:35:00,160.09,160.32,159.41,160.2,52956.0,160.09,160.32,159.41,160.2,52956.0
2025-03-14 10:40:00,160.16,160.44,159.75,160.2,26160.0,160.16,160.44,159.75,160.2,26160.0
2025-03-14 10:45:00,160.11,160.45,160.11,160.28,22447.0,160.11,160.45,160.11,160.28,22447.0
2025-03-14 10:50:00,160.22,160.77,160.22,160.76,28233.0,160.22,160.77,160.22,160.76,28233.0
2025-03-14 10:55:00,160.63,161.14,160.6,161.14,43989.0,160.63,161.14,160.6,161.14,43989.0
2025-03-14 11:00:00,161.15,161.31,160.64,160.67,63564.0,161.15,161.31,160.64,160.67,63564.0
2025-03-14 11:05:00,160.78,161.14,160.78,161.12,19459.0,160.78,161.14,160.78,161.12,19459.0
2025-03-14 11:10:00,161.09,161.63,161.09,161.46,54228.0,161.09,161.63,161.09,161.46,54228.0
2025-03-14 11:15:00,161.35,161.65,161.25,161.44,47441.0,161.35,161.65,161.25,161.44,47441.0
2025-03-14 11:20:00,161.47,161.76,161.22,161.31,58053.0,161.47,161.76,161.22,161.31,58053.0
2025-03-14 11:25:00,161.31,161.37,161.01,161.29,33996.0,161.31,161.37,161.01,161.29,33996.0
2025-03-14 11:30:00,161.22,161.83,161.21,161.68,43620.0,161.22,161.83,161.21,161.68,43620.0
2025-03-14 11:35:00,161.71,161.88,161.41,161.47,39073.0,161.71,161.88,161.41,161.47,39073.0
2025-03-14 11:40:00,161.47,162.2,161.28,162.16,95030.0,161.47,162.2,161.28,162.16,95030.0
2025-03-14 11:45:00,162.2,162.29,161.75,162.0,30805.0,162.2,162.29,161.75,162.0,30805.0
2025-03-14 11:50:00,162.01,162.01,161.64,161.75,15054.0,162.01,162.01,161.64,161.75,15054.0
2025-03-14 11:55:00,161.76,162.09,161.75,161.8,20068.0,161.76,162.09,161.75,161.8,20068.0
2025-03-14 12:00:00,161.89,162.0,161.71,161.75,18504.0,161.89,162.0,161.71,161.75,18504.0
2025-03-14 12:05:00,161.75,161.83,161.36,161.41,20769.0,161.75,161.83,161.36,161.41,20769.0
2025-03-14 12:10:00,161.39,161.5,161.12,161.25,14294.0,161.39,161.5,161.12,161.25,14294.0
2025-03-14 12:15:00,161.28,161.28,161.01,161.09,23492.0,161.28,161.28,161.01,161.09,23492.0
2025-03-14 12:20:00,161.08,161.4,161.07,161.36,34850.0,161.08,161.4,161.07,161.36,34850.0
2025-03-14 12:25:00,161.36,161.41,160.95,161.09,24357.0,161.36,161.41,160.95,161.09,24357.0
2025-03-14 12:30:00,161.08,161.23,160.96,161.07,20979.0,161.08,161.23,160.96,161.07,20979.0
2025-03-14 12:35:00,161.13,161.18,160.75,160.79,44899.0,161.13,161.18,160.75,160.79,44899.0
2025-03-14 12:40:00,160.82,161.3,160.74,161.2,19786.0,160.82,161.3,160.74,161.2,19786.0
2025-03-14 12:45:00,161.2,161.32,161.11,161.32,10585.0,161.2,161.32,161.11,161.32,10585.0
2025-03-14 12:50:00,161.38,161.73,161.27,161.73,23576.0,161.38,161.73,161.27,161.73,23576.0
2025-03-14 12:55:00,161.69,161.77,161.6,161.6,25434.0,161.69,161.77,161.6,161.6,25434.0
2025-03-14 13:00:00,161.6,161.82,161.41,161.61,19073.0,161.6,161.82,161.41,161.61,19073.0
2025-03-14 13:05:00,161.75,161.97,161.61,161.92,14906.0,161.75,161.97,161.61,161.92,14906.0
2025-03-14 13:10:00,161.94,161.94,161.59,161.59,16912.0,161.94,161.94,161.59,161.59,16912.0
2025-03-14 13:15:00,161.61,161.87,161.61,161.79,18810.0,161.61,161.87,161.61,161.79,18810.0
2025-03-14 13:20:00,161.8,162.0,161.55,161.68,27486.0,161.8,162.0,161.55,161.68,27486.0
2025-03-14 13:25:00,161.72,161.76,161.29,161.46,22800.0,161.72,161.76,161.29,161.46,22800.0
2025-03-14 13:30:00,161.5,161.72,161.47,161.51,8625.0,161.5,161.72,161.47,161.51,8625.0
2025-03-14 13:35:00,161.59,161.65,161.28,161.47,12859.0,161.59,161.65,161.28,161.47,12859.0
2025-03-14 13:40:00,161.56,161.57,161.31,161.34,19350.0,161.56,161.57,161.31,161.34,19350.0
2025-03-14 13:45:00,161.34,161.43,161.26,161.42,11396.0,161.34,161.43,161.26,161.42,11396.0
2025-03-14 13:50:00,161.38,161.49,161.2,161.33,10915.0,161.38,161.49,161.2,161.33,10915.0
2025-03-14 13:55:00,161.27,161.42,161.18,161.18,12192.0,161.27,161.42,161.18,161.18,12192.0
2025-03-14 14:00:00,161.23,161.72,161.23,161.71,34414.0,161.23,161.72,161.23,161.71,34414.0
2025-03-14 14:05:00,161.69,161.94,161.65,161.81,30685.0,161.69,161.94,161.65,161.81,30685.0
2025-03-14 14:10:00,161.8,161.9,161.67,161.71,20379.0,161.8,161.9,161.67,161.71,20379.0
2025-03-14 14:15:00,161.72,161.84,161.61,161.64,19247.0,161.72,161.84,161.61,161.64,19247.0
2025-03-14 14:20:00,161.61,161.7,161.39,161.4,13640.0,161.61,161.7,161.39,161.4,13640.0
2025-03-14 14:25:00,161.51,161.73,161.49,161.57,16056.0,161.51,161.73,161.49,161.57,16056.0
2025-03-14 14:30:00,161.63,161.91,161.62,161.91,15100.0,161.63,161.91,161.62,161.91,15100.0
2025-03-14 14:35:00,161.88,162.01,161.72,162.01,21640.0,161.88,162.01,161.72,162.01,21640.0
2025-03-14 14:40:00,162.01,162.08,161.76,161.84,47911.0,162.01,162.08,161.76,161.84,47911.0
2025-03-14 14:45:00,161.87,162.18,161.85,162.15,18133.0,161.87,162.18,161.85,162.15,18133.0
2025-03-14 14:50:00,162.15,162.15,161.8,162.0,22598.0,162.15,162.15,161.8,162.0,22598.0
2025-03-14 14:55:00,161.93,161.93,161.66,161.71,19821.0,161.93,161.93,161.66,161.71,19821.0
2025-03-14 15:00:00,161.71,161.99,161.7,161.99,13591.0,161.71,161.99,161.7,161.99,13591.0
2025-03-14 15:05:00,161.97,162.0,161.75,161.77,27973.0,161.97,162.0,161.75,161.77,27973.0
2025-03-14 15:10:00,161.79,162.02,161.64,162.0,49468.0,161.79,162.02,161.64,162.0,49468.0
2025-03-14 15:15:00,161.98,162.02,161.78,161.81,24556.0,161.98,162.02,161.78,161.81,24556.0
2025-03-14 15:20:00,161.81,161.85,161.59,161.73,26723.0,161.81,161.85,161.59,161.73,26723.0
2025-03-14 15:25:00,161.74,161.78,161.54,161.59,18045.0,161.74,161.78,161.54,161.59,18045.0
2025-03-14 15:30:00,161.59,161.64,161.38,161.43,24803.0,161.59,161.64,161.38,161.43,24803.0
2025-03-14 15:35:00,161.43,161.52,161.2,161.23,50678.0,161.43,161.52,161.2,161.23,50678.0
2025-03-14 15:40:00,161.22,161.52,161.12,161.4,49825.0,161.22,161.52,161.12,161.4,49825.0
2025-03-14 15:45:00,161.42,161.72,161.32,161.68,55465.0,161.42,161.72,161.32,161.68,55465.0
2025-03-14 15:50:00,161.69,162.26,161.42,162.19,156271.0,161.69,162.26,161.42,162.19,156271.0
2025-03-14 15:55:00,162.19,162.32,161.71,161.75,239658.0,162.19,162.32,161.71,161.75,239658.0
2025-03-17 09:30:00,160.58,162.11,160.36,161.59,146920.0,160.58,162.11,160.36,161.59,146920.0
2025-03-17 09:35:00,161.67,162.45,161.47,161.78,71015.0,161.67,162.45,161.47,161.78,71015.0
2025-03-17 09:40:00,161.68,162.05,161.43,161.99,67018.0,161.68,162.05,161.43,161.99,67018.0
2025-03-17 09:45:00,162.09,162.57,161.71,161.79,81533.0,162.09,162.57,161.71,161.79,81533.0
2025-03-17 09:50:00,161.69,162.18,161.53,162.1,36495.0,161.69,162.18,161.53,162.1,36495.0
2025-03-17 09:55:00,162.01,162.38,161.72,162.05,44395.0,162.01,162.38,161.72,162.05,44395.0
2025-03-17 10:00:00,161.88,162.05,160.9,161.28,113595.0,161.88,162.05,160.9,161.28,113595.0
2025-03-17 10:05:00,161.22,162.05,161.01,161.91,32016.0,161.22,162.05,161.01,161.91,32016.0
2025-03-17 10:10:00,161.91,162.09,161.65,161.75,43505.0,161.91,162.09,161.65,161.75,43505.0
2025-03-17 10:15:00,161.75,161.76,161.07,161.31,48538.0,161.75,161.76,161.07,161.31,48538.0
2025-03-17 10:20:00,161.37,161.58,161.21,161.52,33496.0,161.37,161.58,161.21,161.52,33496.0
2025-03-17 10:25:00,161.49,161.64,160.93,160.94,54601.0,161.49,161.64,160.93,160.94,54601.0
2025-03-17 10:30:00,160.99,161.1,160.65,160.76,53463.0,160.99,161.1,160.65,160.76,53463.0
2025-03-17 10:35:00,160.78,160.81,160.29,160.63,59076.0,160.78,160.81,160.29,160.63,59076.0
2025-03-17 10:40:00,160.64,160.95,160.42,160.79,24980.0,160.64,160.95,160.42,160.79,24980.0
2025-03-17 10:45:00,160.75,160.95,160.4,160.86,38269.0,160.75,160.95,160.4,160.86,38269.0
2025-03-17 10:50:00,160.82,160.82,160.35,160.36,20360.0,160.82,160.82,160.35,160.36,20360.0
2025-03-17 10:55:00,160.36,160.37,159.8,160.02,82175.0,160.36,160.37,159.8,160.02,82175.0
2025-03-17 11:00:00,159.99,160.37,159.67,159.68,42336.0,159.99,160.37,159.67,159.68,42336.0
2025-03-17 11:05:00,159.74,159.97,159.62,159.94,41936.0,159.74,159.97,159.62,159.94,41936.0
2025-03-17 11:10:00,159.87,160.11,159.77,160.02,56249.0,159.87,160.11,159.77,160.02,56249.0
2025-03-17 11:15:00,159.95,160.76,159.9,160.76,29393.0,159.95,160.76,159.9,160.76,29393.0
2025-03-17 11:20:00,160.76,160.91,160.53,160.77,30940.0,160.76,160.91,160.53,160.77,30940.0
2025-03-17 11:25:00,160.8,160.83,160.34,160.34,37594.0,160.8,160.83,160.34,160.34,37594.0
2025-03-17 11:30:00,160.42,160.54,159.93,160.12,30719.0,160.42,160.54,159.93,160.12,30719.0
2025-03-17 11:35:00,160.14,160.26,159.87,159.91,41772.0,160.14,160.26,159.87,159.91,41772.0
2025-03-17 11:40:00,159.95,160.26,159.86,160.22,43420.0,159.95,160.26,159.86,160.22,43420.0
2025-03-17 11:45:00,160.19,160.57,160.09,160.57,55211.0,160.19,160.57,160.09,160.57,55211.0
2025-03-17 11:50:00,160.52,160.76,160.5,160.75,19535.0,160.52,160.76,160.5,160.75,19535.0
2025-03-17 11:55:00,160.75,160.84,160.61,160.61,16019.0,160.75,160.84,160.61,160.61,16019.0
2025-03-17 12:00:00,160.62,160.76,160.32,160.72,27695.0,160.62,160.76,160.32,160.72,27695.0
2025-03-17 12:05:00,160.68,161.23,160.63,160.98,34358.0,160.68,161.23,160.63,160.98,34358.0
2025-03-17 12:10:00,161.03,161.03,160.77,160.77,17327.0,161.03,161.03,160.77,160.77,17327.0
2025-03-17 12:15:00,160.85,160.86,160.54,160.66,14239.0,160.85,160.86,160.54,160.66,14239.0
2025-03-17 12:20:00,160.6,160.62,160.32,160.4,22776.0,160.6,160.62,160.32,160.4,22776.0
2025-03-17 12:25:00,160.39,160.5,160.2,160.41,26627.0,160.39,160.5,160.2,160.41,26627.0
2025-03-17 12:30:00,160.33,160.48,160.24,160.38,17200.0,160.33,160.48,160.24,160.38,17200.0
2025-03-17 12:35:00,160.36,160.57,160.35,160.42,21488.0,160.36,160.57,160.35,160.42,21488.0
2025-03-17 12:40:00,160.4,160.48,160.21,160.31,23221.0,160.4,160.48,160.21,160.31,23221.0
2025-03-17 12:45:00,160.26,160.5,160.16,160.5,24399.0,160.26,160.5,160.16,160.5,24399.0
2025-03-17 12:50:00,160.49,160.96,160.36,160.93,21304.0,160.49,160.96,160.36,160.93,21304.0
2025-03-17 12:55:00,160.97,161.11,160.72,160.93,39944.0,160.97,161.11,160.72,160.93,39944.0
2025-03-17 13:00:00,160.9,161.0,160.67,160.79,36689.0,160.9,161.0,160.67,160.79,36689.0
2025-03-17 13:05:00,160.78,161.23,160.74,161.21,20423.0,160.78,161.23,160.74,161.21,20423.0
2025-03-17 13:10:00,161.25,161.33,161.13,161.32,9630.0,161.25,161.33,161.13,161.32,9630.0
2025-03-17 13:15:00,161.35,161.4,161.23,161.4,8151.0,161.35,161.4,161.23,161.4,8151.0
2025-03-17 13:20:00,161.38,161.54,161.31,161.39,22764.0,161.38,161.54,161.31,161.39,22764.0
2025-03-17 13:25:00,161.39,161.6,161.38,161.45,27589.0,161.39,161.6,161.38,161.45,27589.0
2025-03-17 13:30:00,161.49,161.7,161.4,161.65,13739.0,161.49,161.7,161.4,161.65,13739.0
2025-03-17 13:35:00,161.67,162.13,161.64,161.98,36289.0,161.67,162.13,161.64,161.98,36289.0
2025-03-17 13:40:00,161.97,162.05,161.66,161.69,16271.0,161.97,162.05,161.66,161.69,16271.0
2025-03-17 13:45:00,161.7,161.77,161.49,161.76,19034.0,161.7,161.77,161.49,161.76,19034.0
2025-03-17 13:50:00,161.8,161.82,161.55,161.6,18791.0,161.8,161.82,161.55,161.6,18791.0
2025-03-17 13:55:00,161.61,161.8,161.55,161.77,15139.0,161.61,161.8,161.55,161.77,15139.0
2025-03-17 14:00:00,161.73,162.09,161.73,161.95,45643.0,161.73,162.09,161.73,161.95,45643.0
2025-03-17 14:05:00,161.91,162.35,161.91,162.25,70476.0,161.91,162.35,161.91,162.25,70476.0
2025-03-17 14:10:00,162.23,162.47,162.09,162.28,38954.0,162.23,162.47,162.09,162.28,38954.0
2025-03-17 14:15:00,162.28,162.43,162.17,162.38,33673.0,162.28,162.43,162.17,162.38,33673.0
2025-03-17 14:20:00,162.35,162.39,162.04,162.1,21087.0,162.35,162.39,162.04,162.1,21087.0
2025-03-17 14:25:00,162.1,162.38,162.08,162.19,20454.0,162.1,162.38,162.08,162.19,20454.0
2025-03-17 14:30:00,162.19,162.34,162.15,162.25,17740.0,162.19,162.34,162.15,162.25,17740.0
2025-03-17 14:35:00,162.22,162.38,162.15,162.27,38511.0,162.22,162.38,162.15,162.27,38511.0
2025-03-17 14:40:00,162.28,162.5,162.22,162.42,48469.0,162.28,162.5,162.22,162.42,48469.0
2025-03-17 14:45:00,162.42,162.6,162.23,162.55,31180.0,162.42,162.6,162.23,162.55,31180.0
2025-03-17 14:50:00,162.56,162.56,162.37,162.39,18128.0,162.56,162.56,162.37,162.39,18128.0
2025-03-17 14:55:00,162.42,162.61,162.27,162.3,26393.0,162.42,162.61,162.27,162.3,26393.0
2025-03-17 15:00:00,162.3,162.34,162.16,162.27,26218.0,162.3,162.34,162.16,162.27,26218.0
2025-03-17 15:05:00,162.3,162.64,162.26,162.4,30126.0,162.3,162.64,162.26,162.4,30126.0
2025-03-17 15:10:00,162.43,162.46,162.25,162.4,23767.0,162.43,162.46,162.25,162.4,23767.0
2025-03-17 15:15:00,162.38,162.51,162.36,162.46,24267.0,162.38,162.51,162.36,162.46,24267.0
2025-03-17 15:20:00,162.47,162.57,162.33,162.55,36275.0,162.47,162.57,162.33,162.55,36275.0
2025-03-17 15:25:00,162.52,162.56,162.24,162.45,80878.0,162.52,162.56,162.24,162.45,80878.0
2025-03-17 15:30:00,162.44,162.65,162.38,162.65,28273.0,162.44,162.65,162.38,162.65,28273.0
2025-03-17 15:35:00,162.65,162.77,162.48,162.49,36715.0,162.65,162.77,162.48,162.49,36715.0
2025-03-17 15:40:00,162.5,162.56,162.42,162.49,39997.0,162.5,162.56,162.42,162.49,39997.0
2025-03-17 15:45:00,162.5,162.51,161.94,162.1,68359.0,162.5,162.51,161.94,162.1,68359.0
2025-03-17 15:50:00,162.06,162.38,161.94,162.28,63196.0,162.06,162.38,161.94,162.28,63196.0
2025-03-17 15:55:00,162.28,162.38,161.79,161.82,198576.0,162.28,162.38,161.79,161.82,198576.0
2025-03-18 09:30:00,161.44,161.55,160.27,160.67,111959.0,161.44,161.55,160.27,160.67,111959.0
2025-03-18 09:35:00,160.68,160.98,159.92,160.19,85391.0,160.68,160.98,159.92,160.19,85391.0
2025-03-18 09:40:00,160.19,160.49,159.7,159.8,34484.0,160.19,160.49,159.7,159.8,34484.0
2025-03-18 09:45:00,159.8,160.19,159.55,159.8,54061.0,159.8,160.19,159.55,159.8,54061.0
2025-03-18 09:50:00,159.85,160.08,159.43,159.61,75128.0,159.85,160.08,159.43,159.61,75128.0
2025-03-18 09:55:00,159.59,159.59,159.02,159.21,60520.0,159.59,159.59,159.02,159.21,60520.0
2025-03-18 10:00:00,159.16,159.86,159.0,159.86,56045.0,159.16,159.86,159.0,159.86,56045.0
2025-03-18 10:05:00,159.8,160.0,159.31,159.69,50617.0,159.8,160.0,159.31,159.69,50617.0
2025-03-18 10:10:00,159.76,159.77,159.23,159.51,53867.0,159.76,159.77,159.23,159.51,53867.0
2025-03-18 10:15:00,159.59,160.19,159.54,159.77,34587.0,159.59,160.19,159.54,159.77,34587.0
2025-03-18 10:20:00,159.77,160.33,159.75,160.1,34343.0,159.77,160.33,159.75,160.1,34343.0
2025-03-18 10:25:00,160.11,160.43,160.05,160.34,25015.0,160.11,160.43,160.05,160.34,25015.0
2025-03-18 10:30:00,160.34,160.47,159.94,160.41,26681.0,160.34,160.47,159.94,160.41,26681.0
2025-03-18 10:35:00,160.33,160.42,160.16,160.27,11455.0,160.33,160.42,160.16,160.27,11455.0
2025-03-18 10:40:00,160.31,160.57,160.08,160.12,27319.0,160.31,160.57,160.08,160.12,27319.0
2025-03-18 10:45:00,160.12,160.2,159.81,159.91,33433.0,160.12,160.2,159.81,159.91,33433.0
2025-03-18 10:50:00,159.99,160.1,159.67,160.0,23685.0,159.99,160.1,159.67,160.0,23685.0
2025-03-18 10:55:00,160.0,160.25,159.45,159.45,59544.0,160.0,160.25,159.45,159.45,59544.0
2025-03-18 11:00:00,159.42,159.51,158.79,159.13,69395.0,159.42,159.51,158.79,159.13,69395.0
2025-03-18 11:05:00,159.08,159.2,158.8,158.85,27561.0,159.08,159.2,158.8,158.85,27561.0
2025-03-18 11:10:00,158.97,159.48,158.89,159.28,38814.0,158.97,159.48,158.89,159.28,38814.0
2025-03-18 11:15:00,159.28,159.52,159.09,159.43,33579.0,159.28,159.52,159.09,159.43,33579.0
2025-03-18 11:20:00,159.35,159.54,159.22,159.43,27937.0,159.35,159.54,159.22,159.43,27937.0
2025-03-18 11:25:00,159.51,160.0,159.49,159.84,14865.0,159.51,160.0,159.49,159.84,14865.0
2025-03-18 11:30:00,159.78,160.06,159.77,159.87,18200.0,159.78,160.06,159.77,159.87,18200.0
2025-03-18 11:35:00,159.83,160.08,159.75,160.02,23094.0,159.83,160.08,159.75,160.02,23094.0
2025-03-18 11:40:00,160.02,160.02,159.7,159.93,14380.0,160.02,160.02,159.7,159.93,14380.0
2025-03-18 11:45:00,160.0,160.1,159.85,159.88,12952.0,160.0,160.1,159.85,159.88,12952.0
2025-03-18 11:50:00,159.84,159.91,159.8,159.88,7476.0,159.84,159.91,159.8,159.88,7476.0
2025-03-18 11:55:00,159.93,160.02,159.77,160.02,14535.0,159.93,160.02,159.77,160.02,14535.0
2025-03-18 12:00:00,160.02,160.26,159.9,160.23,16422.0,160.02,160.26,159.9,160.23,16422.0
2025-03-18 12:05:00,160.2,160.4,160.16,160.2,25396.0,160.2,160.4,160.16,160.2,25396.0
2025-03-18 12:10:00,160.2,160.35,160.15,160.29,21222.0,160.2,160.35,160.15,160.29,21222.0
2025-03-18 12:15:00,160.28,160.37,160.18,160.19,12477.0,160.28,160.37,160.18,160.19,12477.0
2025-03-18 12:20:00,160.19,160.4,160.18,160.39,13625.0,160.19,160.4,160.18,160.39,13625.0
2025-03-18 12:25:00,160.44,160.55,160.37,160.5,20119.0,160.44,160.55,160.37,160.5,20119.0
2025-03-18 12:30:00,160.51,160.63,160.37,160.44,12294.0,160.51,160.63,160.37,160.44,12294.0
2025-03-18 12:35:00,160.43,160.53,160.2,160.39,21447.0,160.43,160.53,160.2,160.39,21447.0
2025-03-18 12:40:00,160.35,160.41,160.05,160.07,20135.0,160.35,160.41,160.05,160.07,20135.0
2025-03-18 12:45:00,160.11,160.2,160.02,160.02,9099.0,160.11,160.2,160.02,160.02,9099.0
2025-03-18 12:50:00,160.07,160.08,159.76,159.95,75865.0,160.07,160.08,159.76,159.95,75865.0
2025-03-18 12:55:00,159.98,160.49,159.98,160.34,14497.0,159.98,160.49,159.98,160.34,14497.0
2025-03-18 13:00:00,160.29,160.69,160.26,160.59,11759.0,160.29,160.69,160.26,160.59,11759.0
2025-03-18 13:05:00,160.59,160.59,160.33,160.47,14421.0,160.59,160.59,160.33,160.47,14421.0
2025-03-18 13:10:00,160.47,160.95,160.45,160.94,10355.0,160.47,160.95,160.45,160.94,10355.0
2025-03-18 13:15:00,160.94,161.0,160.46,160.6,21676.0,160.94,161.0,160.46,160.6,21676.0
2025-03-18 13:20:00,160.6,161.22,160.59,161.19,15191.0,160.6,161.22,160.59,161.19,15191.0
2025-03-18 13:25:00,161.14,161.45,161.09,161.22,17701.0,161.14,161.45,161.09,161.22,17701.0
2025-03-18 13:30:00,161.22,161.45,161.15,161.36,14422.0,161.22,161.45,161.15,161.36,14422.0
2025-03-18 13:35:00,161.43,161.57,161.3,161.55,10149.0,161.43,161.57,161.3,161.55,10149.0
2025-03-18 13:40:00,161.5,161.71,161.34,161.68,20946.0,161.5,161.71,161.34,161.68,20946.0
2025-03-18 13:45:00,161.68,162.2,161.55,161.56,59021.0,161.68,162.2,161.55,161.56,59021.0
2025-03-18 13:50:00,161.55,161.78,161.5,161.58,16449.0,161.55,161.78,161.5,161.58,16449.0
2025-03-18 13:55:00,161.56,161.56,161.28,161.42,14714.0,161.56,161.56,161.28,161.42,14714.0
2025-03-18 14:00:00,161.44,161.5,161.2,161.28,27869.0,161.44,161.5,161.2,161.28,27869.0
2025-03-18 14:05:00,161.28,161.39,161.17,161.39,13722.0,161.28,161.39,161.17,161.39,13722.0
2025-03-18 14:10:00,161.42,161.42,161.13,161.25,17014.0,161.42,161.42,161.13,161.25,17014.0
2025-03-18 14:15:00,161.24,161.46,161.2,161.46,18229.0,161.24,161.46,161.2,161.46,18229.0
2025-03-18 14:20:00,161.42,161.74,161.36,161.54,21326.0,161.42,161.74,161.36,161.54,21326.0
2025-03-18 14:25:00,161.5,161.66,161.31,161.4,17184.0,161.5,161.66,161.31,161.4,17184.0
2025-03-18 14:30:00,161.36,161.65,161.36,161.44,26814.0,161.36,161.65,161.36,161.44,26814.0
2025-03-18 14:35:00,161.48,161.69,161.45,161.6,12755.0,161.48,161.69,161.45,161.6,12755.0
2025-03-18 14:40:00,161.61,161.72,161.51,161.58,13820.0,161.61,161.72,161.51,161.58,13820.0
2025-03-18 14:45:00,161.62,161.88,161.61,161.72,18684.0,161.62,161.88,161.61,161.72,18684.0
2025-03-18 14:50:00,161.72,161.81,161.59,161.59,21068.0,161.72,161.81,161.59,161.59,21068.0
2025-03-18 14:55:00,161.63,161.8,161.55,161.65,38809.0,161.63,161.8,161.55,161.65,38809.0
2025-03-18 15:00:00,161.71,161.73,161.5,161.72,28776.0,161.71,161.73,161.5,161.72,28776.0
2025-03-18 15:05:00,161.73,161.85,161.56,161.8,19319.0,161.73,161.85,161.56,161.8,19319.0
2025-03-18 15:10:00,161.81,161.94,161.75,161.9,19768.0,161.81,161.94,161.75,161.9,19768.0
2025-03-18 15:15:00,161.87,162.23,161.87,162.02,49485.0,161.87,162.23,161.87,162.02,49485.0
2025-03-18 15:20:00,162.02,162.19,162.01,162.11,25676.0,162.02,162.19,162.01,162.11,25676.0
2025-03-18 15:25:00,162.11,162.11,161.64,161.7,76256.0,162.11,162.11,161.64,161.7,76256.0
2025-03-18 15:30:00,161.73,161.76,161.59,161.76,32992.0,161.73,161.76,161.59,161.76,32992.0
2025-03-18 15:35:00,161.74,161.85,161.52,161.81,31778.0,161.74,161.85,161.52,161.81,31778.0
2025-03-18 15:40:00,161.81,162.1,161.76,161.97,37930.0,161.81,162.1,161.76,161.97,37930.0
2025-03-18 15:45:00,161.97,162.12,161.79,161.83,45175.0,161.97,162.12,161.79,161.83,45175.0
2025-03-18 15:50:00,161.82,162.06,161.75,161.99,57281.0,161.82,162.06,161.75,161.99,57281.0
2025-03-18 15:55:00,162.05,162.1,161.45,161.57,152609.0,162.05,162.1,161.45,161.57,152609.0
2025-03-19 09:30:00,165.32,170.5,165.0,170.04,846134.0,165.32,170.5,165.0,170.04,846134.0
2025-03-19 09:35:00,169.61,170.56,168.85,170.38,502208.0,169.61,170.56,168.85,170.38,502208.0
2025-03-19 09:40:00,170.39,171.0,169.5,169.76,330755.0,170.39,171.0,169.5,169.76,330755.0
2025-03-19 09:45:00,169.8,171.54,169.67,171.41,425692.0,169.8,171.54,169.67,171.41,425692.0
2025-03-19 09:50:00,171.4,172.17,170.79,171.8,287195.0,171.4,172.17,170.79,171.8,287195.0
2025-03-19 09:55:00,171.75,171.94,170.96,171.09,219431.0,171.75,171.94,170.96,171.09,219431.0
2025-03-19 10:00:00,171.12,171.46,170.14,170.89,236182.0,171.12,171.46,170.14,170.89,236182.0
2025-03-19 10:05:00,170.83,171.2,169.85,169.85,201231.0,170.83,171.2,169.85,169.85,201231.0
2025-03-19 10:10:00,169.94,170.66,169.71,170.66,133110.0,169.94,170.66,169.71,170.66,133110.0
2025-03-19 10:15:00,170.72,172.0,170.6,171.84,192268.0,170.72,172.0,170.6,171.84,192268.0
2025-03-19 10:20:00,171.82,172.55,171.5,172.24,207461.0,171.82,172.55,171.5,172.24,207461.0
2025-03-19 10:25:00,172.21,172.35,171.5,171.75,174778.0,172.21,172.35,171.5,171.75,174778.0
2025-03-19 10:30:00,171.79,172.65,171.42,172.64,148794.0,171.79,172.65,171.42,172.64,148794.0
2025-03-19 10:35:00,172.63,173.09,172.2,172.67,180925.0,172.63,173.09,172.2,172.67,180925.0
2025-03-19 10:40:00,172.68,172.72,171.87,172.13,116880.0,172.68,172.72,171.87,172.13,116880.0
2025-03-19 10:45:00,172.14,172.53,171.25,171.45,138501.0,172.14,172.53,171.25,171.45,138501.0
2025-03-19 10:50:00,171.45,172.04,171.11,171.99,88598.0,171.45,172.04,171.11,171.99,88598.0
2025-03-19 10:55:00,171.97,172.74,171.85,172.41,169167.0,171.97,172.74,171.85,172.41,169167.0
2025-03-19 11:00:00,172.46,172.85,172.29,172.5,100018.0,172.46,172.85,172.29,172.5,100018.0
2025-03-19 11:05:00,172.5,172.6,172.05,172.24,56853.0,172.5,172.6,172.05,172.24,56853.0
2025-03-19 11:10:00,172.3,172.3,171.69,171.93,59293.0,172.3,172.3,171.69,171.93,59293.0
2025-03-19 11:15:00,171.97,172.01,171.65,171.67,63286.0,171.97,172.01,171.65,171.67,63286.0
2025-03-19 11:20:00,171.67,172.26,171.58,171.94,55985.0,171.67,172.26,171.58,171.94,55985.0
2025-03-19 11:25:00,171.93,171.93,171.66,171.85,68236.0,171.93,171.93,171.66,171.85,68236.0
2025-03-19 11:30:00,171.87,171.98,171.06,171.17,102157.0,171.87,171.98,171.06,171.17,102157.0
2025-03-19 11:35:00,171.13,171.36,170.56,171.25,66530.0,171.13,171.36,170.56,171.25,66530.0
2025-03-19 11:40:00,171.25,172.22,171.16,171.77,73630.0,171.25,172.22,171.16,171.77,73630.0
2025-03-19 11:45:00,171.77,172.46,171.7,172.4,47701.0,171.77,172.46,171.7,172.4,47701.0
2025-03-19 11:50:00,172.4,172.54,171.91,171.98,61686.0,172.4,172.54,171.91,171.98,61686.0
2025-03-19 11:55:00,171.97,172.02,171.67,172.0,35606.0,171.97,172.02,171.67,172.0,35606.0
2025-03-19 12:00:00,172.09,172.46,172.07,172.15,31053.0,172.09,172.46,172.07,172.15,31053.0
2025-03-19 12:05:00,172.1,172.26,171.64,171.64,27167.0,172.1,172.26,171.64,171.64,27167.0
2025-03-19 12:10:00,171.62,171.85,171.33,171.33,59725.0,171.62,171.85,171.33,171.33,59725.0
2025-03-19 12:15:00,171.43,172.15,171.35,171.81,37107.0,171.43,172.15,171.35,171.81,37107.0
2025-03-19 12:20:00,171.73,171.89,171.43,171.44,25310.0,171.73,171.89,171.43,171.44,25310.0
2025-03-19 12:25:00,171.46,171.55,170.8,170.94,61895.0,171.46,171.55,170.8,170.94,61895.0
2025-03-19 12:30:00,170.97,171.24,170.71,171.11,91677.0,170.97,171.24,170.71,171.11,91677.0
2025-03-19 12:35:00,171.11,171.33,170.78,171.12,47426.0,171.11,171.33,170.78,171.12,47426.0
2025-03-19 12:40:00,171.16,171.81,171.1,171.71,57662.0,171.16,171.81,171.1,171.71,57662.0
2025-03-19 12:45:00,171.72,171.88,171.59,171.69,38159.0,171.72,171.88,171.59,171.69,38159.0
2025-03-19 12:50:00,171.75,171.87,171.39,171.8,42876.0,171.75,171.87,171.39,171.8,42876.0
2025-03-19 12:55:00,171.76,171.76,171.15,171.16,30677.0,171.76,171.76,171.15,171.16,30677.0
2025-03-19 13:00:00,171.11,171.15,170.26,170.3,55306.0,171.11,171.15,170.26,170.3,55306.0
2025-03-19 13:05:00,170.3,170.57,170.21,170.44,33798.0,170.3,170.57,170.21,170.44,33798.0
2025-03-19 13:10:00,170.4,170.49,170.05,170.09,38214.0,170.4,170.49,170.05,170.09,38214.0
2025-03-19 13:15:00,170.08,170.28,169.82,170.28,46883.0,170.08,170.28,169.82,170.28,46883.0
2025-03-19 13:20:00,170.28,170.38,170.15,170.18,36611.0,170.28,170.38,170.15,170.18,36611.0
2025-03-19 13:25:00,170.17,170.23,169.9,170.06,35054.0,170.17,170.23,169.9,170.06,35054.0
2025-03-19 13:30:00,170.06,170.4,169.81,170.38,60774.0,170.06,170.4,169.81,170.38,60774.0
2025-03-19 13:35:00,170.42,170.89,170.41,170.85,44970.0,170.42,170.89,170.41,170.85,44970.0
2025-03-19 13:40:00,170.85,170.85,170.42,170.42,30260.0,170.85,170.85,170.42,170.42,30260.0
2025-03-19 13:45:00,170.45,170.45,169.85,170.0,55515.0,170.45,170.45,169.85,170.0,55515.0
2025-03-19 13:50:00,169.97,170.47,169.91,170.35,25940.0,169.97,170.47,169.91,170.35,25940.0
2025-03-19 13:55:00,170.44,170.92,170.13,170.41,39563.0,170.44,170.92,170.13,170.41,39563.0
2025-03-19 14:00:00,170.22,171.5,169.77,170.72,51546.0,170.22,171.5,169.77,170.72,51546.0
2025-03-19 14:05:00,170.71,171.08,170.37,171.07,32244.0,170.71,171.08,170.37,171.07,32244.0
2025-03-19 14:10:00,171.03,171.43,171.01,171.27,43132.0,171.03,171.43,171.01,171.27,43132.0
2025-03-19 14:15:00,171.18,171.39,171.15,171.34,32644.0,171.18,171.39,171.15,171.34,32644.0
2025-03-19 14:20:00,171.34,171.55,171.21,171.42,36276.0,171.34,171.55,171.21,171.42,36276.0
2025-03-19 14:25:00,171.44,171.52,171.32,171.42,32766.0,171.44,171.52,171.32,171.42,32766.0
2025-03-19 14:30:00,171.49,172.25,171.47,171.63,71175.0,171.49,172.25,171.47,171.63,71175.0
2025-03-19 14:35:00,171.7,171.92,171.45,171.53,52265.0,171.7,171.92,171.45,171.53,52265.0
2025-03-19 14:40:00,171.56,172.32,171.46,172.26,39792.0,171.56,172.32,171.46,172.26,39792.0
2025-03-19 14:45:00,172.22,172.38,171.93,172.17,53904.0,172.22,172.38,171.93,172.17,53904.0
2025-03-19 14:50:00,172.17,172.96,172.0,172.78,82863.0,172.17,172.96,172.0,172.78,82863.0
2025-03-19 14:55:00,172.77,173.55,172.77,173.39,144236.0,172.77,173.55,172.77,173.39,144236.0
2025-03-19 15:00:00,173.38,173.74,173.21,173.74,101962.0,173.38,173.74,173.21,173.74,101962.0
2025-03-19 15:05:00,173.7,173.88,173.49,173.68,77999.0,173.7,173.88,173.49,173.68,77999.0
2025-03-19 15:10:00,173.75,173.78,172.79,173.62,125504.0,173.75,173.78,172.79,173.62,125504.0
2025-03-19 15:15:00,173.64,174.2,173.18,173.21,115334.0,173.64,174.2,173.18,173.21,115334.0
2025-03-19 15:20:00,173.21,173.29,172.74,172.85,58973.0,173.21,173.29,172.74,172.85,58973.0
2025-03-19 15:25:00,172.9,172.9,172.02,172.37,101290.0,172.9,172.9,172.02,172.37,101290.0
2025-03-19 15:30:00,172.37,172.97,172.3,172.69,79257.0,172.37,172.97,172.3,172.69,79257.0
2025-03-19 15:35:00,172.69,173.3,172.45,173.15,96389.0,172.69,173.3,172.45,173.15,96389.0
2025-03-19 15:40:00,173.14,173.63,173.11,173.49,90597.0,173.14,173.63,173.11,173.49,90597.0
2025-03-19 15:45:00,173.49,173.97,173.34,173.6,120751.0,173.49,173.97,173.34,173.6,120751.0
2025-03-19 15:50:00,173.54,173.54,172.84,172.88,159955.0,173.54,173.54,172.84,172.88,159955.0
2025-03-19 15:55:00,172.86,172.95,172.42,172.69,341615.0,172.86,172.95,172.42,172.69,341615.0
2025-03-20 09:30:00,171.14,171.8,170.31,171.49,191559.0,171.14,171.8,170.31,171.49,191559.0
2025-03-20 09:35:00,171.2,171.93,170.86,171.88,57246.0,171.2,171.93,170.86,171.88,57246.0
2025-03-20 09:40:00,171.88,172.62,171.65,172.36,91331.0,171.88,172.62,171.65,172.36,91331.0
2025-03-20 09:45:00,172.33,172.7,172.13,172.63,57750.0,172.33,172.7,172.13,172.63,57750.0
2025-03-20 09:50:00,172.62,172.75,171.93,172.08,51560.0,172.62,172.75,171.93,172.08,51560.0
2025-03-20 09:55:00,172.04,172.24,171.71,171.92,59505.0,172.04,172.24,171.71,171.92,59505.0
2025-03-20 10:00:00,171.9,172.65,171.9,172.11,65141.0,171.9,172.65,171.9,172.11,65141.0
2025-03-20 10:05:00,172.12,172.65,172.06,172.55,48110.0,172.12,172.65,172.06,172.55,48110.0
2025-03-20 10:10:00,172.55,172.67,172.29,172.41,36917.0,172.55,172.67,172.29,172.41,36917.0
2025-03-20 10:15:00,172.29,172.8,172.08,172.25,59314.0,172.29,172.8,172.08,172.25,59314.0
2025-03-20 10:20:00,172.19,172.59,171.91,172.48,30371.0,172.19,172.59,171.91,172.48,30371.0
2025-03-20 10:25:00,172.48,172.56,171.64,171.76,44205.0,172.48,172.56,171.64,171.76,44205.0
2025-03-20 10:30:00,171.76,172.07,171.37,172.04,54436.0,171.76,172.07,171.37,172.04,54436.0
2025-03-20 10:35:00,172.08,172.25,171.47,171.52,24891.0,172.08,172.25,171.47,171.52,24891.0
2025-03-20 10:40:00,171.45,172.04,171.45,171.77,35597.0,171.45,172.04,171.45,171.77,35597.0
2025-03-20 10:45:00,171.69,171.96,171.69,171.84,13542.0,171.69,171.96,171.69,171.84,13542.0
2025-03-20 10:50:00,171.77,171.96,171.69,171.93,11963.0,171.77,171.96,171.69,171.93,11963.0
2025-03-20 10:55:00,171.91,172.05,171.72,172.05,19042.0,171.91,172.05,171.72,172.05,19042.0
2025-03-20 11:00:00,172.09,172.37,172.07,172.3,18365.0,172.09,172.37,172.07,172.3,18365.0
2025-03-20 11:05:00,172.25,172.35,172.05,172.31,25671.0,172.25,172.35,172.05,172.31,25671.0
2025-03-20 11:10:00,172.31,172.38,171.89,172.26,21152.0,172.31,172.38,171.89,172.26,21152.0
2025-03-20 11:15:00,172.37,172.37,171.9,172.16,33768.0,172.37,172.37,171.9,172.16,33768.0
2025-03-20 11:20:00,172.09,172.57,172.09,172.45,21660.0,172.09,172.57,172.09,172.45,21660.0
2025-03-20 11:25:00,172.5,172.53,172.03,172.15,26564.0,172.5,172.53,172.03,172.15,26564.0
2025-03-20 11:30:00,172.1,172.17,171.76,171.86,16999.0,172.1,172.17,171.76,171.86,16999.0
2025-03-20 11:35:00,171.86,172.11,171.81,171.95,31545.0,171.86,172.11,171.81,171.95,31545.0
2025-03-20 11:40:00,171.99,172.21,171.92,172.04,14534.0,171.99,172.21,171.92,172.04,14534.0
2025-03-20 11:45:00,172.09,172.18,171.87,172.18,6243.0,172.09,172.18,171.87,172.18,6243.0
2025-03-20 11:50:00,172.06,172.06,171.77,171.82,19138.0,172.06,172.06,171.77,171.82,19138.0
2025-03-20 11:55:00,171.75,171.75,171.34,171.43,36237.0,171.75,171.75,171.34,171.43,36237.0
2025-03-20 12:00:00,171.43,171.85,171.36,171.66,21632.0,171.43,171.85,171.36,171.66,21632.0
2025-03-20 12:05:00,171.66,171.81,171.53,171.65,12305.0,171.66,171.81,171.53,171.65,12305.0
2025-03-20 12:10:00,171.61,171.61,171.32,171.53,33370.0,171.61,171.61,171.32,171.53,33370.0
2025-03-20 12:15:00,171.5,171.5,171.03,171.28,34620.0,171.5,171.5,171.03,171.28,34620.0
2025-03-20 12:20:00,171.28,171.42,171.22,171.32,13911.0,171.28,171.42,171.22,171.32,13911.0
2025-03-20 12:25:00,171.29,171.46,170.95,171.06,59633.0,171.29,171.46,170.95,171.06,59633.0
2025-03-20 12:30:00,171.03,171.12,170.9,170.94,31784.0,171.03,171.12,170.9,170.94,31784.0
2025-03-20 12:35:00,170.94,171.41,170.75,171.28,28370.0,170.94,171.41,170.75,171.28,28370.0
2025-03-20 12:40:00,171.39,171.4,171.18,171.27,9463.0,171.39,171.4,171.18,171.27,9463.0
2025-03-20 12:45:00,171.32,171.54,171.19,171.28,21049.0,171.32,171.54,171.19,171.28,21049.0
2025-03-20 12:50:00,171.35,171.48,171.27,171.43,6561.0,171.35,171.48,171.27,171.43,6561.0
2025-03-20 12:55:00,171.54,171.54,171.2,171.26,6566.0,171.54,171.54,171.2,171.26,6566.0
2025-03-20 13:00:00,171.21,171.54,171.2,171.54,20901.0,171.21,171.54,171.2,171.54,20901.0
2025-03-20 13:05:00,171.57,172.04,171.53,172.03,28186.0,171.57,172.04,171.53,172.03,28186.0
2025-03-20 13:10:00,172.05,172.18,171.98,172.18,18433.0,172.05,172.18,171.98,172.18,18433.0
2025-03-20 13:15:00,172.14,172.14,171.94,172.1,14491.0,172.14,172.14,171.94,172.1,14491.0
2025-03-20 13:20:00,172.12,172.13,171.86,171.86,21151.0,172.12,172.13,171.86,171.86,21151.0
2025-03-20 13:25:00,171.9,171.94,171.72,171.79,79765.0,171.9,171.94,171.72,171.79,79765.0
2025-03-20 13:30:00,171.78,172.38,171.72,172.28,12311.0,171.78,172.38,171.72,172.28,12311.0
2025-03-20 13:35:00,172.32,172.38,171.9,172.32,18219.0,172.32,172.38,171.9,172.32,18219.0
2025-03-20 13:40:00,172.35,172.38,172.19,172.28,25833.0,172.35,172.38,172.19,172.28,25833.0
2025-03-20 13:45:00,172.32,172.65,172.32,172.53,30729.0,172.32,172.65,172.32,172.53,30729.0
2025-03-20 13:50:00,172.55,172.63,172.3,172.3,13589.0,172.55,172.63,172.3,172.3,13589.0
2025-03-20 13:55:00,172.33,172.51,172.33,172.47,21303.0,172.33,172.51,172.33,172.47,21303.0
2025-03-20 14:00:00,172.47,172.78,172.46,172.64,41531.0,172.47,172.78,172.46,172.64,41531.0
2025-03-20 14:05:00,172.68,172.8,172.64,172.65,27004.0,172.68,172.8,172.64,172.65,27004.0
2025-03-20 14:10:00,172.68,172.95,172.68,172.79,16471.0,172.68,172.95,172.68,172.79,16471.0
2025-03-20 14:15:00,172.78,172.88,172.7,172.78,8835.0,172.78,172.88,172.7,172.78,8835.0
2025-03-20 14:20:00,172.75,172.78,172.61,172.7,16653.0,172.75,172.78,172.61,172.7,16653.0
2025-03-20 14:25:00,172.7,172.7,172.33,172.39,41548.0,172.7,172.7,172.33,172.39,41548.0
2025-03-20 14:30:00,172.42,172.57,172.31,172.39,39221.0,172.42,172.57,172.31,172.39,39221.0
2025-03-20 14:35:00,172.42,172.78,172.42,172.65,24571.0,172.42,172.78,172.42,172.65,24571.0
2025-03-20 14:40:00,172.64,172.7,172.4,172.42,16870.0,172.64,172.7,172.4,172.42,16870.0
2025-03-20 14:45:00,172.42,172.56,172.39,172.53,10230.0,172.42,172.56,172.39,172.53,10230.0
2025-03-20 14:50:00,172.5,172.87,172.5,172.87,13140.0,172.5,172.87,172.5,172.87,13140.0
2025-03-20 14:55:00,172.88,172.89,172.28,172.32,28651.0,172.88,172.89,172.28,172.32,28651.0
2025-03-20 15:00:00,172.33,172.61,172.31,172.53,23250.0,172.33,172.61,172.31,172.53,23250.0
2025-03-20 15:05:00,172.53,172.57,172.31,172.35,18584.0,172.53,172.57,172.31,172.35,18584.0
2025-03-20 15:10:00,172.34,172.53,172.34,172.44,24939.0,172.34,172.53,172.34,172.44,24939.0
2025-03-20 15:15:00,172.42,172.55,172.38,172.44,30706.0,172.42,172.55,172.38,172.44,30706.0
2025-03-20 15:20:00,172.47,172.67,172.45,172.55,34033.0,172.47,172.67,172.45,172.55,34033.0
2025-03-20 15:25:00,172.57,172.57,172.28,172.3,51280.0,172.57,172.57,172.28,172.3,51280.0
2025-03-20 15:30:00,172.4,172.77,172.29,172.75,42300.0,172.4,172.77,172.29,172.75,42300.0
2025-03-20 15:35:00,172.71,172.77,172.54,172.62,27686.0,172.71,172.77,172.54,172.62,27686.0
2025-03-20 15:40:00,172.67,172.87,172.62,172.87,23082.0,172.67,172.87,172.62,172.87,23082.0
2025-03-20 15:45:00,172.85,173.1,172.85,173.04,39102.0,172.85,173.1,172.85,173.04,39102.0
2025-03-20 15:50:00,173.03,173.1,172.6,172.74,49314.0,173.03,173.1,172.6,172.74,49314.0
2025-03-20 15:55:00,172.85,173.07,172.64,172.83,242454.0,172.85,173.07,172.64,172.83,242454.0
2025-03-21 09:30:00,172.06,172.49,170.77,172.37,850694.0,172.06,172.49,170.77,172.37,850694.0
2025-03-21 09:35:00,172.37,173.38,171.79,173.3,126947.0,172.37,173.38,171.79,173.3,126947.0
2025-03-21 09:40:00,173.33,174.7,173.21,174.4,182379.0,173.33,174.7,173.21,174.4,182379.0
2025-03-21 09:45:00,174.34,174.95,173.91,174.87,136783.0,174.34,174.95,173.91,174.87,136783.0
2025-03-21 09:50:00,174.85,175.61,174.49,175.58,206331.0,174.85,175.61,174.49,175.58,206331.0
2025-03-21 09:55:00,175.54,175.66,174.93,175.31,118418.0,175.54,175.66,174.93,175.31,118418.0
2025-03-21 10:00:00,175.42,175.42,173.34,174.07,142240.0,175.42,175.42,173.34,174.07,142240.0
2025-03-21 10:05:00,174.07,174.22,172.84,172.99,95134.0,174.07,174.22,172.84,172.99,95134.0
2025-03-21 10:10:00,172.99,174.22,172.66,174.11,54879.0,172.99,174.22,172.66,174.11,54879.0
2025-03-21 10:15:00,174.16,174.56,173.97,174.48,35471.0,174.16,174.56,173.97,174.48,35471.0
2025-03-21 10:20:00,174.4,174.6,173.78,174.06,109186.0,174.4,174.6,173.78,174.06,109186.0
2025-03-21 10:25:00,174.06,174.78,173.99,174.38,75355.0,174.06,174.78,173.99,174.38,75355.0
2025-03-21 10:30:00,174.38,174.77,174.1,174.23,34234.0,174.38,174.77,174.1,174.23,34234.0
2025-03-21 10:35:00,174.33,174.7,174.29,174.51,22413.0,174.33,174.7,174.29,174.51,22413.0
2025-03-21 10:40:00,174.52,175.77,174.32,175.41,89075.0,174.52,175.77,174.32,175.41,89075.0
2025-03-21 10:45:00,175.25,175.51,175.06,175.3,57182.0,175.25,175.51,175.06,175.3,57182.0
2025-03-21 10:50:00,175.3,175.88,175.18,175.87,71540.0,175.3,175.88,175.18,175.87,71540.0
2025-03-21 10:55:00,175.88,176.58,175.85,176.22,182899.0,175.88,176.58,175.85,176.22,182899.0
2025-03-21 11:00:00,176.23,181.81,175.59,180.54,438398.0,176.23,181.81,175.59,180.54,438398.0
2025-03-21 11:05:00,180.7,181.77,177.8,180.05,1089770.0,180.7,181.77,177.8,180.05,1089770.0
2025-03-21 11:10:00,180.05,181.7,179.84,180.12,1018266.0,180.05,181.7,179.84,180.12,1018266.0
2025-03-21 11:15:00,180.0,182.13,179.34,181.24,843189.0,180.0,182.13,179.34,181.24,843189.0
2025-03-21 11:20:00,181.15,182.66,180.75,181.85,523286.0,181.15,182.66,180.75,181.85,523286.0
2025-03-21 11:25:00,181.96,182.46,179.0,179.32,667756.0,181.96,182.46,179.0,179.32,667756.0
2025-03-21 11:30:00,179.37,180.23,179.11,179.73,326088.0,179.37,180.23,179.11,179.73,326088.0
2025-03-21 11:35:00,179.83,181.87,179.64,180.69,460406.0,179.83,181.87,179.64,180.69,460406.0
2025-03-21 11:40:00,180.52,181.38,179.39,179.84,273827.0,180.52,181.38,179.39,179.84,273827.0
2025-03-21 11:45:00,179.79,180.94,179.65,180.27,245825.0,179.79,180.94,179.65,180.27,245825.0
2025-03-21 11:50:00,180.13,180.65,179.57,180.62,246765.0,180.13,180.65,179.57,180.62,246765.0
2025-03-21 11:55:00,180.65,182.1,180.3,181.71,384684.0,180.65,182.1,180.3,181.71,384684.0
2025-03-21 12:00:00,181.75,182.1,180.94,181.08,221974.0,181.75,182.1,180.94,181.08,221974.0
2025-03-21 12:05:00,180.93,181.4,179.95,180.11,279770.0,180.93,181.4,179.95,180.11,279770.0
2025-03-21 12:10:00,179.99,181.49,179.92,180.77,170051.0,179.99,181.49,179.92,180.77,170051.0
2025-03-21 12:15:00,180.83,181.21,180.1,180.6,142011.0,180.83,181.21,180.1,180.6,142011.0
2025-03-21 12:20:00,180.39,180.66,179.95,180.54,165418.0,180.39,180.66,179.95,180.54,165418.0
2025-03-21 12:25:00,180.54,181.4,180.54,181.33,128070.0,180.54,181.4,180.54,181.33,128070.0
2025-03-21 12:30:00,181.33,181.5,180.87,181.05,138713.0,181.33,181.5,180.87,181.05,138713.0
2025-03-21 12:35:00,181.08,181.59,180.81,181.16,138442.0,181.08,181.59,180.81,181.16,138442.0
2025-03-21 12:40:00,181.12,181.23,180.79,181.15,231005.0,181.12,181.23,180.79,181.15,231005.0
2025-03-21 12:45:00,181.14,182.52,180.9,182.37,305525.0,181.14,182.52,180.9,182.37,305525.0
2025-03-21 12:50:00,182.46,182.46,181.53,181.53,130820.0,182.46,182.46,181.53,181.53,130820.0
2025-03-21 12:55:00,181.61,182.54,181.53,182.37,162651.0,181.61,182.54,181.53,182.37,162651.0
2025-03-21 13:00:00,182.34,182.55,182.0,182.31,150580.0,182.34,182.55,182.0,182.31,150580.0
2025-03-21 13:05:00,182.4,182.78,182.2,182.52,146627.0,182.4,182.78,182.2,182.52,146627.0
2025-03-21 13:10:00,182.53,182.64,182.12,182.53,138228.0,182.53,182.64,182.12,182.53,138228.0
2025-03-21 13:15:00,182.47,182.55,181.94,181.98,108265.0,182.47,182.55,181.94,181.98,108265.0
2025-03-21 13:20:00,182.03,182.98,181.77,182.85,187054.0,182.03,182.98,181.77,182.85,187054.0
2025-03-21 13:25:00,182.91,182.96,181.41,181.72,141930.0,182.91,182.96,181.41,181.72,141930.0
2025-03-21 13:30:00,181.74,181.94,181.43,181.94,90808.0,181.74,181.94,181.43,181.94,90808.0
2025-03-21 13:35:00,182.0,182.56,181.83,182.52,77129.0,182.0,182.56,181.83,182.52,77129.0
2025-03-21 13:40:00,182.54,183.4,182.5,183.05,246334.0,182.54,183.4,182.5,183.05,246334.0
2025-03-21 13:45:00,183.02,183.46,182.91,183.09,90979.0,183.02,183.46,182.91,183.09,90979.0
2025-03-21 13:50:00,183.05,183.45,182.78,183.14,129641.0,183.05,183.45,182.78,183.14,129641.0
2025-03-21 13:55:00,183.24,183.24,182.51,182.63,127928.0,183.24,183.24,182.51,182.63,127928.0
2025-03-21 14:00:00,182.65,182.82,181.83,181.92,140009.0,182.65,182.82,181.83,181.92,140009.0
2025-03-21 14:05:00,181.99,181.99,180.72,180.78,192874.0,181.99,181.99,180.72,180.78,192874.0
2025-03-21 14:10:00,180.79,181.37,180.42,180.48,227287.0,180.79,181.37,180.42,180.48,227287.0
2025-03-21 14:15:00,180.47,180.62,180.19,180.45,155464.0,180.47,180.62,180.19,180.45,155464.0
2025-03-21 14:20:00,180.54,180.62,180.04,180.32,121758.0,180.54,180.62,180.04,180.32,121758.0
2025-03-21 14:25:00,180.34,180.54,180.0,180.1,160276.0,180.34,180.54,180.0,180.1,160276.0
2025-03-21 14:30:00,180.1,180.29,179.91,180.14,119060.0,180.1,180.29,179.91,180.14,119060.0
2025-03-21 14:35:00,180.2,180.6,179.8,180.09,110391.0,180.2,180.6,179.8,180.09,110391.0
2025-03-21 14:40:00,180.03,180.25,179.64,179.93,112521.0,180.03,180.25,179.64,179.93,112521.0
2025-03-21 14:45:00,179.9,180.55,179.81,180.3,92898.0,179.9,180.55,179.81,180.3,92898.0
2025-03-21 14:50:00,180.37,180.39,179.93,180.0,50953.0,180.37,180.39,179.93,180.0,50953.0
2025-03-21 14:55:00,179.99,180.28,179.78,179.86,73761.0,179.99,180.28,179.78,179.86,73761.0
2025-03-21 15:00:00,179.92,180.0,179.5,179.69,119430.0,179.92,180.0,179.5,179.69,119430.0
2025-03-21 15:05:00,179.75,179.87,179.17,179.27,119066.0,179.75,179.87,179.17,179.27,119066.0
2025-03-21 15:10:00,179.23,179.58,178.77,179.49,167328.0,179.23,179.58,178.77,179.49,167328.0
2025-03-21 15:15:00,179.47,179.87,179.17,179.38,91269.0,179.47,179.87,179.17,179.38,91269.0
2025-03-21 15:20:00,179.3,179.43,178.7,178.87,109740.0,179.3,179.43,178.7,178.87,109740.0
2025-03-21 15:25:00,178.87,179.0,178.51,178.9,119962.0,178.87,179.0,178.51,178.9,119962.0
2025-03-21 15:30:00,178.93,179.08,178.5,178.52,93159.0,178.93,179.08,178.5,178.52,93159.0
2025-03-21 15:35:00,178.52,179.83,178.47,179.39,151423.0,178.52,179.83,178.47,179.39,151423.0
2025-03-21 15:40:00,179.43,179.89,178.92,179.7,146907.0,179.43,179.89,178.92,179.7,146907.0
2025-03-21 15:45:00,179.66,179.75,179.14,179.5,180400.0,179.66,179.75,179.14,179.5,180400.0
2025-03-21 15:50:00,179.48,179.6,178.88,179.15,238880.0,179.48,179.6,178.88,179.15,238880.0
2025-03-21 15:55:00,179.12,179.22,178.08,178.09,702185.0,179.12,179.22,178.08,178.09,702185.0
2025-03-24 09:30:00,182.03,184.4,181.18,183.84,750158.0,182.03,184.4,181.18,183.84,750158.0
2025-03-24 09:35:00,183.76,184.08,182.57,183.16,238761.0,183.76,184.08,182.57,183.16,238761.0
2025-03-24 09:40:00,183.23,183.35,181.68,181.88,249917.0,183.23,183.35,181.68,181.88,249917.0
2025-03-24 09:45:00,181.97,182.5,181.47,182.12,226748.0,181.97,182.5,181.47,182.12,226748.0
2025-03-24 09:50:00,182.12,182.91,182.05,182.45,118372.0,182.12,182.91,182.05,182.45,118372.0
2025-03-24 09:55:00,182.36,182.75,181.8,182.15,106301.0,182.36,182.75,181.8,182.15,106301.0
2025-03-24 10:00:00,182.25,182.55,181.45,181.63,85509.0,182.25,182.55,181.45,181.63,85509.0
2025-03-24 10:05:00,181.56,182.02,181.02,181.91,135657.0,181.56,182.02,181.02,181.91,135657.0
2025-03-24 10:10:00,181.95,182.84,181.9,182.84,109063.0,181.95,182.84,181.9,182.84,109063.0
2025-03-24 10:15:00,182.78,183.43,182.67,182.91,161791.0,182.78,183.43,182.67,182.91,161791.0
2025-03-24 10:20:00,182.95,183.84,182.94,183.21,100877.0,182.95,183.84,182.94,183.21,100877.0
2025-03-24 10:25:00,183.19,183.87,183.0,183.47,104313.0,183.19,183.87,183.0,183.47,104313.0
2025-03-24 10:30:00,183.42,184.29,183.42,184.2,143228.0,183.42,184.29,183.42,184.2,143228.0
2025-03-24 10:35:00,184.18,184.24,183.01,183.45,112744.0,184.18,184.24,183.01,183.45,112744.0
2025-03-24 10:40:00,183.47,183.56,183.08,183.11,51018.0,183.47,183.56,183.08,183.11,51018.0
2025-03-24 10:45:00,183.13,183.98,183.12,183.9,53126.0,183.13,183.98,183.12,183.9,53126.0
2025-03-24 10:50:00,183.9,183.95,183.5,183.71,83199.0,183.9,183.95,183.5,183.71,83199.0
2025-03-24 10:55:00,183.67,184.04,183.28,183.31,82042.0,183.67,184.04,183.28,183.31,82042.0
2025-03-24 11:00:00,183.33,183.6,182.72,182.88,77343.0,183.33,183.6,182.72,182.88,77343.0
2025-03-24 11:05:00,182.81,182.99,182.63,182.74,57540.0,182.81,182.99,182.63,182.74,57540.0
2025-03-24 11:10:00,182.74,182.75,182.17,182.19,71799.0,182.74,182.75,182.17,182.19,71799.0
2025-03-24 11:15:00,182.17,183.06,182.12,182.69,62969.0,182.17,183.06,182.12,182.69,62969.0
2025-03-24 11:20:00,182.65,182.75,182.36,182.66,64485.0,182.65,182.75,182.36,182.66,64485.0
2025-03-24 11:25:00,182.66,182.69,182.17,182.51,69090.0,182.66,182.69,182.17,182.51,69090.0
2025-03-24 11:30:00,182.5,182.56,182.11,182.18,45448.0,182.5,182.56,182.11,182.18,45448.0
2025-03-24 11:35:00,182.19,182.6,182.08,182.55,21783.0,182.19,182.6,182.08,182.55,21783.0
2025-03-24 11:40:00,182.55,182.65,182.26,182.47,27401.0,182.55,182.65,182.26,182.47,27401.0
2025-03-24 11:45:00,182.47,182.61,182.06,182.34,36640.0,182.47,182.61,182.06,182.34,36640.0
2025-03-24 11:50:00,182.44,182.6,182.27,182.52,31244.0,182.44,182.6,182.27,182.52,31244.0
2025-03-24 11:55:00,182.52,182.58,182.23,182.34,26880.0,182.52,182.58,182.23,182.34,26880.0
2025-03-24 12:00:00,182.28,182.6,182.27,182.44,42131.0,182.28,182.6,182.27,182.44,42131.0
2025-03-24 12:05:00,182.49,182.54,182.27,182.47,29404.0,182.49,182.54,182.27,182.47,29404.0
2025-03-24 12:10:00,182.43,182.74,182.42,182.56,52192.0,182.43,182.74,182.42,182.56,52192.0
2025-03-24 12:15:00,182.55,182.57,182.26,182.33,74990.0,182.55,182.57,182.26,182.33,74990.0
2025-03-24 12:20:00,182.33,182.69,182.26,182.68,51805.0,182.33,182.69,182.26,182.68,51805.0
2025-03-24 12:25:00,182.68,182.68,182.33,182.46,45680.0,182.68,182.68,182.33,182.46,45680.0
2025-03-24 12:30:00,182.46,182.82,182.41,182.78,43477.0,182.46,182.82,182.41,182.78,43477.0
2025-03-24 12:35:00,182.78,182.82,182.31,182.4,59660.0,182.78,182.82,182.31,182.4,59660.0
2025-03-24 12:40:00,182.4,182.71,182.34,182.62,63510.0,182.4,182.71,182.34,182.62,63510.0
2025-03-24 12:45:00,182.62,182.66,182.35,182.61,60300.0,182.62,182.66,182.35,182.61,60300.0
2025-03-24 12:50:00,182.61,182.83,182.43,182.49,37536.0,182.61,182.83,182.43,182.49,37536.0
2025-03-24 12:55:00,182.53,182.56,182.28,182.29,36373.0,182.53,182.56,182.28,182.29,36373.0
2025-03-24 13:00:00,182.31,182.31,181.71,181.85,59508.0,182.31,182.31,181.71,181.85,59508.0
2025-03-24 13:05:00,181.81,182.28,181.8,181.97,59220.0,181.81,182.28,181.8,181.97,59220.0
2025-03-24 13:10:00,181.97,182.42,181.96,182.33,21429.0,181.97,182.42,181.96,182.33,21429.0
2025-03-24 13:15:00,182.32,182.53,181.93,181.95,70793.0,182.32,182.53,181.93,181.95,70793.0
2025-03-24 13:20:00,182.0,182.16,181.75,181.92,110065.0,182.0,182.16,181.75,181.92,110065.0
2025-03-24 13:25:00,181.92,182.62,181.88,182.57,37909.0,181.92,182.62,181.88,182.57,37909.0
2025-03-24 13:30:00,182.55,182.77,182.46,182.58,45267.0,182.55,182.77,182.46,182.58,45267.0
2025-03-24 13:35:00,182.55,182.6,182.16,182.45,30702.0,182.55,182.6,182.16,182.45,30702.0
2025-03-24 13:40:00,182.48,182.53,182.12,182.27,34875.0,182.48,182.53,182.12,182.27,34875.0
2025-03-24 13:45:00,182.31,182.4,182.11,182.32,55045.0,182.31,182.4,182.11,182.32,55045.0
2025-03-24 13:50:00,182.32,182.4,182.15,182.2,33331.0,182.32,182.4,182.15,182.2,33331.0
2025-03-24 13:55:00,182.21,182.26,182.08,182.15,23365.0,182.21,182.26,182.08,182.15,23365.0
2025-03-24 14:00:00,182.15,182.21,181.9,181.97,45491.0,182.15,182.21,181.9,181.97,45491.0
2025-03-24 14:05:00,182.05,182.28,181.91,181.96,40748.0,182.05,182.28,181.91,181.96,40748.0
2025-03-24 14:10:00,182.03,182.1,181.71,181.78,25757.0,182.03,182.1,181.71,181.78,25757.0
2025-03-24 14:15:00,181.76,181.76,181.4,181.45,50815.0,181.76,181.76,181.4,181.45,50815.0
2025-03-24 14:20:00,181.4,181.55,181.3,181.47,32095.0,181.4,181.55,181.3,181.47,32095.0
2025-03-24 14:25:00,181.47,181.47,180.8,180.89,104982.0,181.47,181.47,180.8,180.89,104982.0
2025-03-24 14:30:00,180.9,181.08,180.84,180.88,43854.0,180.9,181.08,180.84,180.88,43854.0
2025-03-24 14:35:00,180.9,181.28,180.8,181.17,26107.0,180.9,181.28,180.8,181.17,26107.0
2025-03-24 14:40:00,181.18,181.55,181.11,181.55,39265.0,181.18,181.55,181.11,181.55,39265.0
2025-03-24 14:45:00,181.55,181.6,181.29,181.38,38925.0,181.55,181.6,181.29,181.38,38925.0
2025-03-24 14:50:00,181.38,181.58,181.16,181.24,31178.0,181.38,181.58,181.16,181.24,31178.0
2025-03-24 14:55:00,181.3,181.35,181.0,181.2,29351.0,181.3,181.35,181.0,181.2,29351.0
2025-03-24 15:00:00,181.14,181.4,181.08,181.31,26814.0,181.14,181.4,181.08,181.31,26814.0
2025-03-24 15:05:00,181.35,181.54,181.32,181.46,27963.0,181.35,181.54,181.32,181.46,27963.0
2025-03-24 15:10:00,181.45,181.53,181.25,181.25,30093.0,181.45,181.53,181.25,181.25,30093.0
2025-03-24 15:15:00,181.31,181.55,181.25,181.47,50940.0,181.31,181.55,181.25,181.47,50940.0
2025-03-24 15:20:00,181.45,181.45,180.8,180.91,82999.0,181.45,181.45,180.8,180.91,82999.0
2025-03-24 15:25:00,180.9,181.0,180.81,180.9,33555.0,180.9,181.0,180.81,180.9,33555.0
2025-03-24 15:30:00,180.85,181.05,180.74,180.77,96290.0,180.85,181.05,180.74,180.77,96290.0
2025-03-24 15:35:00,180.77,180.85,180.57,180.63,56434.0,180.77,180.85,180.57,180.63,56434.0
2025-03-24 15:40:00,180.66,180.85,180.44,180.5,90702.0,180.66,180.85,180.44,180.5,90702.0
2025-03-24 15:45:00,180.53,181.5,180.49,181.42,74686.0,180.53,181.5,180.49,181.42,74686.0
2025-03-24 15:50:00,181.4,181.58,180.72,180.98,156024.0,181.4,181.58,180.72,180.98,156024.0
2025-03-24 15:55:00,180.99,181.12,180.58,180.78,384825.0,180.99,181.12,180.58,180.78,384825.0
2025-03-25 09:30:00,182.16,183.23,181.4,183.05,321149.0,182.16,183.23,181.4,183.05,321149.0
2025-03-25 09:35:00,182.97,183.0,180.55,180.65,204999.0,182.97,183.0,180.55,180.65,204999.0
2025-03-25 09:40:00,180.55,181.48,180.45,180.92,128135.0,180.55,181.48,180.45,180.92,128135.0
2025-03-25 09:45:00,181.02,181.18,180.36,180.48,77450.0,181.02,181.18,180.36,180.48,77450.0
2025-03-25 09:50:00,180.44,181.09,180.44,181.08,59816.0,180.44,181.09,180.44,181.08,59816.0
2025-03-25 09:55:00,181.03,181.28,180.8,181.2,47979.0,181.03,181.28,180.8,181.2,47979.0
2025-03-25 10:00:00,181.2,181.87,180.97,181.76,105844.0,181.2,181.87,180.97,181.76,105844.0
2025-03-25 10:05:00,181.76,182.04,181.43,181.92,91263.0,181.76,182.04,181.43,181.92,91263.0
2025-03-25 10:10:00,181.96,182.34,181.72,181.72,109538.0,181.96,182.34,181.72,181.72,109538.0
2025-03-25 10:15:00,181.76,181.94,181.25,181.87,97545.0,181.76,181.94,181.25,181.87,97545.0
2025-03-25 10:20:00,181.89,181.92,181.59,181.59,81592.0,181.89,181.92,181.59,181.59,81592.0
2025-03-25 10:25:00,181.58,181.88,180.94,181.76,59113.0,181.58,181.88,180.94,181.76,59113.0
2025-03-25 10:30:00,181.72,182.37,181.62,182.24,91032.0,181.72,182.37,181.62,182.24,91032.0
2025-03-25 10:35:00,182.3,182.68,182.02,182.63,69410.0,182.3,182.68,182.02,182.63,69410.0
2025-03-25 10:40:00,182.56,183.7,182.56,182.99,135638.0,182.56,183.7,182.56,182.99,135638.0
2025-03-25 10:45:00,183.1,183.3,182.6,182.79,85467.0,183.1,183.3,182.6,182.79,85467.0
2025-03-25 10:50:00,182.88,183.11,182.62,182.64,40239.0,182.88,183.11,182.62,182.64,40239.0
2025-03-25 10:55:00,182.6,182.64,182.35,182.36,31102.0,182.6,182.64,182.35,182.36,31102.0
2025-03-25 11:00:00,182.44,182.75,182.24,182.31,56101.0,182.44,182.75,182.24,182.31,56101.0
2025-03-25 11:05:00,182.25,182.45,182.09,182.22,39656.0,182.25,182.45,182.09,182.22,39656.0
2025-03-25 11:10:00,182.21,182.41,182.02,182.37,28304.0,182.21,182.41,182.02,182.37,28304.0
2025-03-25 11:15:00,182.39,182.55,182.17,182.25,34570.0,182.39,182.55,182.17,182.25,34570.0
2025-03-25 11:20:00,182.22,182.32,182.12,182.3,30753.0,182.22,182.32,182.12,182.3,30753.0
2025-03-25 11:25:00,182.35,182.36,181.87,182.12,43978.0,182.35,182.36,181.87,182.12,43978.0
2025-03-25 11:30:00,182.2,182.4,182.08,182.4,30506.0,182.2,182.4,182.08,182.4,30506.0
2025-03-25 11:35:00,182.48,182.61,182.28,182.6,21544.0,182.48,182.61,182.28,182.6,21544.0
2025-03-25 11:40:00,182.57,182.75,182.52,182.7,37072.0,182.57,182.75,182.52,182.7,37072.0
2025-03-25 11:45:00,182.72,182.79,182.38,182.45,22853.0,182.72,182.79,182.38,182.45,22853.0
2025-03-25 11:50:00,182.44,182.51,182.04,182.13,20695.0,182.44,182.51,182.04,182.13,20695.0
2025-03-25 11:55:00,182.07,182.1,181.43,181.76,52290.0,182.07,182.1,181.43,181.76,52290.0
2025-03-25 12:00:00,181.84,182.38,181.76,182.13,34378.0,181.84,182.38,181.76,182.13,34378.0
2025-03-25 12:05:00,182.11,182.44,182.1,182.19,20388.0,182.11,182.44,182.1,182.19,20388.0
2025-03-25 12:10:00,182.27,182.4,182.11,182.36,19272.0,182.27,182.4,182.11,182.36,19272.0
2025-03-25 12:15:00,182.36,182.38,181.83,181.92,22370.0,182.36,182.38,181.83,181.92,22370.0
2025-03-25 12:20:00,181.93,182.26,181.88,182.04,25400.0,181.93,182.26,181.88,182.04,25400.0
2025-03-25 12:25:00,182.02,182.3,181.95,182.29,52914.0,182.02,182.3,181.95,182.29,52914.0
2025-03-25 12:30:00,182.23,182.56,182.06,182.48,44575.0,182.23,182.56,182.06,182.48,44575.0
2025-03-25 12:35:00,182.55,183.06,182.3,182.61,156700.0,182.55,183.06,182.3,182.61,156700.0
2025-03-25 12:40:00,182.63,182.94,182.4,182.84,42990.0,182.63,182.94,182.4,182.84,42990.0
2025-03-25 12:45:00,182.83,183.16,182.69,183.15,44590.0,182.83,183.16,182.69,183.15,44590.0
2025-03-25 12:50:00,183.12,183.22,183.04,183.09,26870.0,183.12,183.22,183.04,183.09,26870.0
2025-03-25 12:55:00,183.04,183.12,182.9,183.03,21820.0,183.04,183.12,182.9,183.03,21820.0
2025-03-25 13:00:00,183.12,183.31,183.0,183.06,48108.0,183.12,183.31,183.0,183.06,48108.0
2025-03-25 13:05:00,183.1,183.3,183.07,183.26,29375.0,183.1,183.3,183.07,183.26,29375.0
2025-03-25 13:10:00,183.26,183.27,183.0,183.05,17410.0,183.26,183.27,183.0,183.05,17410.0
2025-03-25 13:15:00,183.06,183.06,182.55,182.61,22936.0,183.06,183.06,182.55,182.61,22936.0
2025-03-25 13:20:00,182.63,182.79,182.5,182.7,19728.0,182.63,182.79,182.5,182.7,19728.0
2025-03-25 13:25:00,182.71,183.04,182.65,182.79,23774.0,182.71,183.04,182.65,182.79,23774.0
2025-03-25 13:30:00,182.81,182.9,182.66,182.83,36130.0,182.81,182.9,182.66,182.83,36130.0
2025-03-25 13:35:00,182.86,182.93,182.6,182.73,23670.0,182.86,182.93,182.6,182.73,23670.0
2025-03-25 13:40:00,182.72,183.0,182.69,182.92,28190.0,182.72,183.0,182.69,182.92,28190.0
2025-03-25 13:45:00,182.93,182.93,182.61,182.61,17199.0,182.93,182.93,182.61,182.61,17199.0
2025-03-25 13:50:00,182.66,182.66,182.43,182.51,14174.0,182.66,182.66,182.43,182.51,14174.0
2025-03-25 13:55:00,182.56,182.72,182.46,182.68,30410.0,182.56,182.72,182.46,182.68,30410.0
2025-03-25 14:00:00,182.66,182.72,182.54,182.54,16921.0,182.66,182.72,182.54,182.54,16921.0
2025-03-25 14:05:00,182.58,182.7,182.47,182.61,15671.0,182.58,182.7,182.47,182.61,15671.0
2025-03-25 14:10:00,182.61,182.66,182.45,182.59,24818.0,182.61,182.66,182.45,182.59,24818.0
2025-03-25 14:15:00,182.59,182.71,182.48,182.51,18059.0,182.59,182.71,182.48,182.51,18059.0
2025-03-25 14:20:00,182.52,182.88,182.52,182.88,32214.0,182.52,182.88,182.52,182.88,32214.0
2025-03-25 14:25:00,182.84,182.88,182.65,182.65,37584.0,182.84,182.88,182.65,182.65,37584.0
2025-03-25 14:30:00,182.75,183.12,182.58,183.08,34979.0,182.75,183.12,182.58,183.08,34979.0
2025-03-25 14:35:00,183.09,183.18,182.7,182.81,24275.0,183.09,183.18,182.7,182.81,24275.0
2025-03-25 14:40:00,182.82,182.82,182.4,182.41,23981.0,182.82,182.82,182.4,182.41,23981.0
2025-03-25 14:45:00,182.45,182.54,182.12,182.35,30093.0,182.45,182.54,182.12,182.35,30093.0
2025-03-25 14:50:00,182.26,182.42,182.13,182.33,17531.0,182.26,182.42,182.13,182.33,17531.0
2025-03-25 14:55:00,182.3,182.54,182.27,182.53,22893.0,182.3,182.54,182.27,182.53,22893.0
2025-03-25 15:00:00,182.57,182.72,182.46,182.62,13887.0,182.57,182.72,182.46,182.62,13887.0
2025-03-25 15:05:00,182.64,183.19,182.61,183.11,33285.0,182.64,183.19,182.61,183.11,33285.0
2025-03-25 15:10:00,183.1,183.39,183.07,183.31,37348.0,183.1,183.39,183.07,183.31,37348.0
2025-03-25 15:15:00,183.28,183.33,183.19,183.31,33846.0,183.28,183.33,183.19,183.31,33846.0
2025-03-25 15:20:00,183.3,183.5,183.25,183.28,74984.0,183.3,183.5,183.25,183.28,74984.0
2025-03-25 15:25:00,183.28,183.5,183.11,183.47,80307.0,183.28,183.5,183.11,183.47,80307.0
2025-03-25 15:30:00,183.48,183.85,183.42,183.53,101261.0,183.48,183.85,183.42,183.53,101261.0
2025-03-25 15:35:00,183.53,183.72,182.07,182.64,148392.0,183.53,183.72,182.07,182.64,148392.0
2025-03-25 15:40:00,182.64,183.13,182.63,183.0,46072.0,182.64,183.13,182.63,183.0,46072.0
2025-03-25 15:45:00,182.99,183.26,182.86,182.97,50553.0,182.99,183.26,182.86,182.97,50553.0
2025-03-25 15:50:00,182.87,182.87,182.39,182.63,83145.0,182.87,182.87,182.39,182.63,83145.0
2025-03-25 15:55:00,182.67,183.01,182.39,182.58,276412.0,182.67,183.01,182.39,182.58,276412.0
2025-03-26 09:30:00,182.53,182.53,181.26,181.61,152201.0,182.53,182.53,181.26,181.61,152201.0
2025-03-26 09:35:00,181.75,182.75,181.75,182.71,95543.0,181.75,182.75,181.75,182.71,95543.0
2025-03-26 09:40:00,182.79,183.23,182.54,182.93,79554.0,182.79,183.23,182.54,182.93,79554.0
2025-03-26 09:45:00,182.88,182.99,182.34,182.34,48289.0,182.88,182.99,182.34,182.34,48289.0
2025-03-26 09:50:00,182.45,182.5,182.06,182.29,44845.0,182.45,182.5,182.06,182.29,44845.0
2025-03-26 09:55:00,182.33,182.69,182.09,182.59,60063.0,182.33,182.69,182.09,182.59,60063.0
2025-03-26 10:00:00,182.48,182.49,181.95,182.03,72822.0,182.48,182.49,181.95,182.03,72822.0
2025-03-26 10:05:00,182.07,182.37,181.8,181.99,65786.0,182.07,182.37,181.8,181.99,65786.0
2025-03-26 10:10:00,181.98,182.32,181.7,182.24,53184.0,181.98,182.32,181.7,182.24,53184.0
2025-03-26 10:15:00,182.28,182.53,182.02,182.07,31991.0,182.28,182.53,182.02,182.07,31991.0
2025-03-26 10:20:00,182.02,182.27,181.13,181.25,98377.0,182.02,182.27,181.13,181.25,98377.0
2025-03-26 10:25:00,181.25,181.45,181.0,181.35,57458.0,181.25,181.45,181.0,181.35,57458.0
2025-03-26 10:30:00,181.4,181.77,181.29,181.71,57760.0,181.4,181.77,181.29,181.71,57760.0
2025-03-26 10:35:00,181.73,182.35,181.55,182.21,55333.0,181.73,182.35,181.55,182.21,55333.0
2025-03-26 10:40:00,182.21,182.4,182.17,182.28,57862.0,182.21,182.4,182.17,182.28,57862.0
2025-03-26 10:45:00,182.28,182.37,181.61,181.75,33738.0,182.28,182.37,181.61,181.75,33738.0
2025-03-26 10:50:00,181.75,181.92,181.67,181.79,25715.0,181.75,181.92,181.67,181.79,25715.0
2025-03-26 10:55:00,181.75,181.81,181.6,181.68,21674.0,181.75,181.81,181.6,181.68,21674.0
2025-03-26 11:00:00,181.69,181.92,181.49,181.56,32993.0,181.69,181.92,181.49,181.56,32993.0
2025-03-26 11:05:00,181.55,181.64,181.24,181.58,41263.0,181.55,181.64,181.24,181.58,41263.0
2025-03-26 11:10:00,181.6,181.83,181.55,181.74,19001.0,181.6,181.83,181.55,181.74,19001.0
2025-03-26 11:15:00,181.69,181.69,181.2,181.25,63171.0,181.69,181.69,181.2,181.25,63171.0
2025-03-26 11:20:00,181.25,181.25,180.8,181.0,114618.0,181.25,181.25,180.8,181.0,114618.0
2025-03-26 11:25:00,180.95,180.95,180.17,180.18,90107.0,180.95,180.95,180.17,180.18,90107.0
2025-03-26 11:30:00,180.18,181.02,180.13,180.75,58595.0,180.18,181.02,180.13,180.75,58595.0
2025-03-26 11:35:00,180.75,181.41,180.75,181.4,41161.0,180.75,181.41,180.75,181.4,41161.0
2025-03-26 11:40:00,181.39,181.66,180.92,181.0,32515.0,181.39,181.66,180.92,181.0,32515.0
2025-03-26 11:45:00,181.01,181.24,180.88,181.0,26140.0,181.01,181.24,180.88,181.0,26140.0
2025-03-26 11:50:00,181.02,181.15,180.79,180.98,40778.0,181.02,181.15,180.79,180.98,40778.0
2025-03-26 11:55:00,180.9,180.94,180.34,180.64,41209.0,180.9,180.94,180.34,180.64,41209.0
2025-03-26 12:00:00,180.62,180.71,179.65,179.87,151429.0,180.62,180.71,179.65,179.87,151429.0
2025-03-26 12:05:00,179.66,180.11,179.37,179.88,101574.0,179.66,180.11,179.37,179.88,101574.0
2025-03-26 12:10:00,179.9,180.02,179.7,179.97,21525.0,179.9,180.02,179.7,179.97,21525.0
2025-03-26 12:15:00,179.96,180.26,179.7,180.16,59697.0,179.96,180.26,179.7,180.16,59697.0
2025-03-26 12:20:00,180.22,180.24,179.99,180.01,24388.0,180.22,180.24,179.99,180.01,24388.0
2025-03-26 12:25:00,180.06,180.25,179.51,179.54,48231.0,180.06,180.25,179.51,179.54,48231.0
2025-03-26 12:30:00,179.55,179.87,179.51,179.57,35148.0,179.55,179.87,179.51,179.57,35148.0
2025-03-26 12:35:00,179.64,179.85,179.46,179.46,31967.0,179.64,179.85,179.46,179.46,31967.0
2025-03-26 12:40:00,179.46,179.72,179.31,179.38,33120.0,179.46,179.72,179.31,179.38,33120.0
2025-03-26 12:45:00,179.43,179.58,179.32,179.51,24220.0,179.43,179.58,179.32,179.51,24220.0
2025-03-26 12:50:00,179.57,179.57,179.05,179.26,40507.0,179.57,179.57,179.05,179.26,40507.0
2025-03-26 12:55:00,179.2,179.29,178.9,179.05,55256.0,179.2,179.29,178.9,179.05,55256.0
2025-03-26 13:00:00,179.0,179.36,178.99,179.2,45227.0,179.0,179.36,178.99,179.2,45227.0
2025-03-26 13:05:00,179.2,179.32,179.0,179.26,57563.0,179.2,179.32,179.0,179.26,57563.0
2025-03-26 13:10:00,179.32,179.46,178.9,179.06,66233.0,179.32,179.46,178.9,179.06,66233.0
2025-03-26 13:15:00,178.96,179.02,178.62,178.66,55947.0,178.96,179.02,178.62,178.66,55947.0
2025-03-26 13:20:00,178.74,178.86,178.5,178.73,53880.0,178.74,178.86,178.5,178.73,53880.0
2025-03-26 13:25:00,178.73,178.81,178.25,178.4,55792.0,178.73,178.81,178.25,178.4,55792.0
2025-03-26 13:30:00,178.37,178.51,178.02,178.05,57342.0,178.37,178.51,178.02,178.05,57342.0
2025-03-26 13:35:00,178.03,178.41,177.28,177.51,143298.0,178.03,178.41,177.28,177.51,143298.0
2025-03-26 13:40:00,177.54,178.27,177.53,178.05,61027.0,177.54,178.27,177.53,178.05,61027.0
2025-03-26 13:45:00,178.06,178.25,177.8,177.94,39215.0,178.06,178.25,177.8,177.94,39215.0
2025-03-26 13:50:00,177.97,178.08,177.59,177.88,47247.0,177.97,178.08,177.59,177.88,47247.0
2025-03-26 13:55:00,177.87,177.9,177.66,177.69,31109.0,177.87,177.9,177.66,177.69,31109.0
2025-03-26 14:00:00,177.69,177.84,177.46,177.72,44002.0,177.69,177.84,177.46,177.72,44002.0
2025-03-26 14:05:00,177.76,177.98,177.58,177.97,33017.0,177.76,177.98,177.58,177.97,33017.0
2025-03-26 14:10:00,177.96,178.23,177.93,178.13,26902.0,177.96,178.23,177.93,178.13,26902.0
2025-03-26 14:15:00,178.08,178.52,177.96,178.46,37797.0,178.08,178.52,177.96,178.46,37797.0
2025-03-26 14:20:00,178.41,178.45,178.11,178.28,15418.0,178.41,178.45,178.11,178.28,15418.0
2025-03-26 14:25:00,178.17,178.5,178.11,178.4,25992.0,178.17,178.5,178.11,178.4,25992.0
2025-03-26 14:30:00,178.4,178.56,178.2,178.33,21464.0,178.4,178.56,178.2,178.33,21464.0
2025-03-26 14:35:00,178.28,178.6,178.18,178.55,23718.0,178.28,178.6,178.18,178.55,23718.0
2025-03-26 14:40:00,178.5,178.59,178.14,178.22,24296.0,178.5,178.59,178.14,178.22,24296.0
2025-03-26 14:45:00,178.28,178.35,177.78,178.04,26610.0,178.28,178.35,177.78,178.04,26610.0
2025-03-26 14:50:00,177.99,178.06,177.88,177.98,14236.0,177.99,178.06,177.88,177.98,14236.0
2025-03-26 14:55:00,177.98,177.98,177.71,177.96,28708.0,177.98,177.98,177.71,177.96,28708.0
2025-03-26 15:00:00,177.96,178.3,177.96,178.12,22082.0,177.96,178.3,177.96,178.12,22082.0
2025-03-26 15:05:00,178.06,178.15,177.82,177.94,52872.0,178.06,178.15,177.82,177.94,52872.0
2025-03-26 15:10:00,177.89,177.93,177.52,177.62,35735.0,177.89,177.93,177.52,177.62,35735.0
2025-03-26 15:15:00,177.58,177.8,177.41,177.79,58285.0,177.58,177.8,177.41,177.79,58285.0
2025-03-26 15:20:00,177.75,177.96,177.56,177.64,46130.0,177.75,177.96,177.56,177.64,46130.0
2025-03-26 15:25:00,177.59,178.05,177.53,177.82,24996.0,177.59,178.05,177.53,177.82,24996.0
2025-03-26 15:30:00,177.86,177.9,177.62,177.81,23449.0,177.86,177.9,177.62,177.81,23449.0
2025-03-26 15:35:00,177.78,177.91,177.66,177.73,34121.0,177.78,177.91,177.66,177.73,34121.0
2025-03-26 15:40:00,177.76,177.96,177.67,177.87,47069.0,177.76,177.96,177.67,177.87,47069.0
2025-03-26 15:45:00,177.87,178.15,177.79,178.12,54439.0,177.87,178.15,177.79,178.12,54439.0
2025-03-26 15:50:00,178.08,178.26,177.92,178.24,83061.0,178.08,178.26,177.92,178.24,83061.0
2025-03-26 15:55:00,178.24,178.54,178.15,178.5,251418.0,178.24,178.54,178.15,178.5,251418.0
2025-03-27 09:30:00,178.53,179.5,178.42,178.96,170846.0,178.53,179.5,178.42,178.96,170846.0
2025-03-27 09:35:00,178.92,179.8,178.76,179.23,100524.0,178.92,179.8,178.76,179.23,100524.0
2025-03-27 09:40:00,179.36,179.37,178.03,178.36,99073.0,179.36,179.37,178.03,178.36,99073.0
2025-03-27 09:45:00,178.35,179.24,178.32,178.55,64696.0,178.35,179.24,178.32,178.55,64696.0
2025-03-27 09:50:00,178.53,179.67,178.53,179.32,75819.0,178.53,179.67,178.53,179.32,75819.0
2025-03-27 09:55:00,179.31,180.17,179.28,180.05,68749.0,179.31,180.17,179.28,180.05,68749.0
2025-03-27 10:00:00,179.87,180.26,179.69,179.75,70721.0,179.87,180.26,179.69,179.75,70721.0
2025-03-27 10:05:00,179.83,180.62,179.56,180.16,56056.0,179.83,180.62,179.56,180.16,56056.0
2025-03-27 10:10:00,180.2,180.77,179.75,180.33,80493.0,180.2,180.77,179.75,180.33,80493.0
2025-03-27 10:15:00,180.37,180.5,180.05,180.48,28319.0,180.37,180.5,180.05,180.48,28319.0
2025-03-27 10:20:00,180.46,181.02,180.12,180.92,52540.0,180.46,181.02,180.12,180.92,52540.0
2025-03-27 10:25:00,181.0,181.0,180.5,180.71,41490.0,181.0,181.0,180.5,180.71,41490.0
2025-03-27 10:30:00,180.81,181.3,180.71,181.26,47403.0,180.81,181.3,180.71,181.26,47403.0
2025-03-27 10:35:00,181.14,181.55,181.01,181.45,51955.0,181.14,181.55,181.01,181.45,51955.0
2025-03-27 10:40:00,181.46,182.22,181.4,182.13,96151.0,181.46,182.22,181.4,182.13,96151.0
2025-03-27 10:45:00,182.07,182.19,181.68,181.73,39381.0,182.07,182.19,181.68,181.73,39381.0
2025-03-27 10:50:00,181.73,182.0,181.6,181.85,28157.0,181.73,182.0,181.6,181.85,28157.0
2025-03-27 10:55:00,181.85,181.9,181.58,181.63,17902.0,181.85,181.9,181.58,181.63,17902.0
2025-03-27 11:00:00,181.64,181.7,181.3,181.61,22612.0,181.64,181.7,181.3,181.61,22612.0
2025-03-27 11:05:00,181.6,181.7,181.41,181.47,15626.0,181.6,181.7,181.41,181.47,15626.0
2025-03-27 11:10:00,181.41,181.76,181.41,181.75,32176.0,181.41,181.76,181.41,181.75,32176.0
2025-03-27 11:15:00,181.71,181.71,181.02,181.27,56712.0,181.71,181.71,181.02,181.27,56712.0
2025-03-27 11:20:00,181.32,181.37,180.7,180.86,36006.0,181.32,181.37,180.7,180.86,36006.0
2025-03-27 11:25:00,180.87,180.92,180.63,180.65,26714.0,180.87,180.92,180.63,180.65,26714.0
2025-03-27 11:30:00,180.62,180.62,180.04,180.06,39922.0,180.62,180.62,180.04,180.06,39922.0
2025-03-27 11:35:00,180.06,180.42,180.06,180.23,40039.0,180.06,180.42,180.06,180.23,40039.0
2025-03-27 11:40:00,180.21,180.5,179.92,180.4,49015.0,180.21,180.5,179.92,180.4,49015.0
2025-03-27 11:45:00,180.5,180.5,180.03,180.12,16582.0,180.5,180.5,180.03,180.12,16582.0
2025-03-27 11:50:00,180.14,180.48,180.05,180.36,50192.0,180.14,180.48,180.05,180.36,50192.0
2025-03-27 11:55:00,180.31,180.39,179.99,180.06,32463.0,180.31,180.39,179.99,180.06,32463.0
2025-03-27 12:00:00,180.13,180.43,179.96,180.3,27829.0,180.13,180.43,179.96,180.3,27829.0
2025-03-27 12:05:00,180.35,180.86,180.3,180.72,19679.0,180.35,180.86,180.3,180.72,19679.0
2025-03-27 12:10:00,180.72,180.8,180.44,180.5,26349.0,180.72,180.8,180.44,180.5,26349.0
2025-03-27 12:15:00,180.5,180.83,180.3,180.3,18909.0,180.5,180.83,180.3,180.3,18909.0
2025-03-27 12:20:00,180.36,180.48,180.21,180.25,12887.0,180.36,180.48,180.21,180.25,12887.0
2025-03-27 12:25:00,180.21,180.27,180.03,180.19,12714.0,180.21,180.27,180.03,180.19,12714.0
2025-03-27 12:30:00,180.27,180.52,180.12,180.2,16123.0,180.27,180.52,180.12,180.2,16123.0
2025-03-27 12:35:00,180.31,180.34,179.8,180.08,31416.0,180.31,180.34,179.8,180.08,31416.0
2025-03-27 12:40:00,180.02,180.17,179.99,180.08,25327.0,180.02,180.17,179.99,180.08,25327.0
2025-03-27 12:45:00,180.09,180.23,179.59,179.84,34946.0,180.09,180.23,179.59,179.84,34946.0
2025-03-27 12:50:00,179.85,179.89,179.73,179.81,54507.0,179.85,179.89,179.73,179.81,54507.0
2025-03-27 12:55:00,179.85,179.85,179.56,179.59,36851.0,179.85,179.85,179.56,179.59,36851.0
2025-03-27 13:00:00,179.6,179.62,179.28,179.41,47840.0,179.6,179.62,179.28,179.41,47840.0
2025-03-27 13:05:00,179.36,179.66,179.33,179.45,45233.0,179.36,179.66,179.33,179.45,45233.0
2025-03-27 13:10:00,179.44,179.91,179.42,179.82,27741.0,179.44,179.91,179.42,179.82,27741.0
2025-03-27 13:15:00,179.81,180.02,179.81,180.02,27103.0,179.81,180.02,179.81,180.02,27103.0
2025-03-27 13:20:00,179.95,180.07,179.75,179.88,13640.0,179.95,180.07,179.75,179.88,13640.0
2025-03-27 13:25:00,179.85,179.86,179.39,179.41,19868.0,179.85,179.86,179.39,179.41,19868.0
2025-03-27 13:30:00,179.41,179.73,179.41,179.68,8150.0,179.41,179.73,179.41,179.68,8150.0
2025-03-27 13:35:00,179.62,179.8,179.61,179.77,10549.0,179.62,179.8,179.61,179.77,10549.0
2025-03-27 13:40:00,179.7,179.7,179.32,179.43,22728.0,179.7,179.7,179.32,179.43,22728.0
2025-03-27 13:45:00,179.48,179.75,179.43,179.65,18820.0,179.48,179.75,179.43,179.65,18820.0
2025-03-27 13:50:00,179.7,179.71,179.11,179.11,27683.0,179.7,179.71,179.11,179.11,27683.0
2025-03-27 13:55:00,179.13,179.21,179.04,179.14,18614.0,179.13,179.21,179.04,179.14,18614.0
2025-03-27 14:00:00,179.2,179.56,179.2,179.54,25251.0,179.2,179.56,179.2,179.54,25251.0
2025-03-27 14:05:00,179.54,180.05,179.54,179.94,20015.0,179.54,180.05,179.54,179.94,20015.0
2025-03-27 14:10:00,179.87,180.02,179.78,179.99,9515.0,179.87,180.02,179.78,179.99,9515.0
2025-03-27 14:15:00,179.96,180.08,179.75,179.75,18663.0,179.96,180.08,179.75,179.75,18663.0
2025-03-27 14:20:00,179.75,179.86,179.54,179.54,31525.0,179.75,179.86,179.54,179.54,31525.0
2025-03-27 14:25:00,179.54,179.7,179.45,179.58,21556.0,179.54,179.7,179.45,179.58,21556.0
2025-03-27 14:30:00,179.58,179.64,179.37,179.63,10803.0,179.58,179.64,179.37,179.63,10803.0
2025-03-27 14:35:00,179.62,179.94,179.59,179.85,15992.0,179.62,179.94,179.59,179.85,15992.0
2025-03-27 14:40:00,179.85,179.88,179.64,179.8,19496.0,179.85,179.88,179.64,179.8,19496.0
2025-03-27 14:45:00,179.82,179.91,179.77,179.81,12334.0,179.82,179.91,179.77,179.81,12334.0
2025-03-27 14:50:00,179.86,180.14,179.86,180.03,22041.0,179.86,180.14,179.86,180.03,22041.0
2025-03-27 14:55:00,180.02,180.02,179.51,179.59,14516.0,180.02,180.02,179.51,179.59,14516.0
2025-03-27 15:00:00,179.64,179.81,179.58,179.72,9818.0,179.64,179.81,179.58,179.72,9818.0
2025-03-27 15:05:00,179.69,179.89,179.55,179.81,4253.0,179.69,179.89,179.55,179.81,4253.0
2025-03-27 15:10:00,179.78,180.06,179.78,180.06,22861.0,179.78,180.06,179.78,180.06,22861.0
2025-03-27 15:15:00,180.04,180.2,179.97,180.09,22127.0,180.04,180.2,179.97,180.09,22127.0
2025-03-27 15:20:00,180.09,180.4,180.06,180.15,26434.0,180.09,180.4,180.06,180.15,26434.0
2025-03-27 15:25:00,180.16,180.18,179.89,180.11,22652.0,180.16,180.18,179.89,180.11,22652.0
2025-03-27 15:30:00,180.09,180.18,179.92,180.15,13250.0,180.09,180.18,179.92,180.15,13250.0
2025-03-27 15:35:00,180.13,180.14,179.76,179.79,16869.0,180.13,180.14,179.76,179.79,16869.0
2025-03-27 15:40:00,179.81,179.99,179.71,179.71,24034.0,179.81,179.99,179.71,179.71,24034.0
2025-03-27 15:45:00,179.72,179.73,179.5,179.66,36274.0,179.72,179.73,179.5,179.66,36274.0
2025-03-27 15:50:00,179.61,179.72,179.2,179.47,57972.0,179.61,179.72,179.2,179.47,57972.0
2025-03-27 15:55:00,179.54,179.57,179.07,179.11,144275.0,179.54,179.57,179.07,179.11,144275.0
2025-03-28 09:30:00,177.75,178.5,176.13,176.47,235028.0,177.75,178.5,176.13,176.47,235028.0
2025-03-28 09:35:00,176.43,177.22,176.31,176.9,86512.0,176.43,177.22,176.31,176.9,86512.0
2025-03-28 09:40:00,176.79,177.0,175.8,176.0,116606.0,176.79,177.0,175.8,176.0,116606.0
2025-03-28 09:45:00,176.06,176.46,175.6,176.25,70781.0,176.06,176.46,175.6,176.25,70781.0
2025-03-28 09:50:00,176.25,176.89,176.08,176.11,101276.0,176.25,176.89,176.08,176.11,101276.0
2025-03-28 09:55:00,176.06,176.24,175.5,175.52,83624.0,176.06,176.24,175.5,175.52,83624.0
2025-03-28 10:00:00,175.5,176.25,175.13,175.78,114186.0,175.5,176.25,175.13,175.78,114186.0
2025-03-28 10:05:00,175.7,175.81,175.04,175.14,86460.0,175.7,175.81,175.04,175.14,86460.0
2025-03-28 10:10:00,175.07,175.13,174.42,174.63,135948.0,175.07,175.13,174.42,174.63,135948.0
2025-03-28 10:15:00,174.64,174.74,174.3,174.55,68091.0,174.64,174.74,174.3,174.55,68091.0
2025-03-28 10:20:00,174.55,174.7,174.26,174.36,48608.0,174.55,174.7,174.26,174.36,48608.0
2025-03-28 10:25:00,174.39,174.45,173.87,174.06,78232.0,174.39,174.45,173.87,174.06,78232.0
2025-03-28 10:30:00,174.06,174.46,173.92,174.33,98288.0,174.06,174.46,173.92,174.33,98288.0
2025-03-28 10:35:00,174.33,174.57,173.77,174.5,108256.0,174.33,174.57,173.77,174.5,108256.0
2025-03-28 10:40:00,174.49,174.89,174.38,174.74,62670.0,174.49,174.89,174.38,174.74,62670.0
2025-03-28 10:45:00,174.73,174.93,174.22,174.22,47223.0,174.73,174.93,174.22,174.22,47223.0
2025-03-28 10:50:00,174.26,174.89,174.25,174.66,45646.0,174.26,174.89,174.25,174.66,45646.0
2025-03-28 10:55:00,174.62,174.71,174.29,174.6,29124.0,174.62,174.71,174.29,174.6,29124.0
2025-03-28 11:00:00,174.51,174.66,174.51,174.56,21244.0,174.51,174.66,174.51,174.56,21244.0
2025-03-28 11:05:00,174.58,174.81,174.53,174.63,24172.0,174.58,174.81,174.53,174.63,24172.0
2025-03-28 11:10:00,174.63,175.14,174.6,174.66,54865.0,174.63,175.14,174.6,174.66,54865.0
2025-03-28 11:15:00,174.67,174.81,174.15,174.63,78625.0,174.67,174.81,174.15,174.63,78625.0
2025-03-28 11:20:00,174.6,175.37,174.6,175.09,47285.0,174.6,175.37,174.6,175.09,47285.0
2025-03-28 11:25:00,175.03,175.4,175.01,175.17,44477.0,175.03,175.4,175.01,175.17,44477.0
2025-03-28 11:30:00,175.19,175.58,175.06,175.3,36081.0,175.19,175.58,175.06,175.3,36081.0
2025-03-28 11:35:00,175.29,175.59,175.26,175.49,29999.0,175.29,175.59,175.26,175.49,29999.0
2025-03-28 11:40:00,175.49,175.5,174.78,174.86,33552.0,175.49,175.5,174.78,174.86,33552.0
2025-03-28 11:45:00,174.84,174.91,174.61,174.78,33448.0,174.84,174.91,174.61,174.78,33448.0
2025-03-28 11:50:00,174.78,174.93,174.6,174.77,23205.0,174.78,174.93,174.6,174.77,23205.0
2025-03-28 11:55:00,174.72,174.98,174.7,174.82,31393.0,174.72,174.98,174.7,174.82,31393.0
2025-03-28 12:00:00,174.78,174.8,174.59,174.7,18424.0,174.78,174.8,174.59,174.7,18424.0
2025-03-28 12:05:00,174.69,174.88,174.31,174.31,26399.0,174.69,174.88,174.31,174.31,26399.0
2025-03-28 12:10:00,174.35,174.53,174.26,174.28,21613.0,174.35,174.53,174.26,174.28,21613.0
2025-03-28 12:15:00,174.3,174.3,173.71,173.9,84539.0,174.3,174.3,173.71,173.9,84539.0
2025-03-28 12:20:00,173.89,174.18,173.75,173.86,42150.0,173.89,174.18,173.75,173.86,42150.0
2025-03-28 12:25:00,173.81,173.96,173.72,173.72,26171.0,173.81,173.96,173.72,173.72,26171.0
2025-03-28 12:30:00,173.78,174.0,173.77,173.86,33427.0,173.78,174.0,173.77,173.86,33427.0
2025-03-28 12:35:00,173.86,173.96,173.74,173.75,26429.0,173.86,173.96,173.74,173.75,26429.0
2025-03-28 12:40:00,173.78,173.83,173.56,173.7,37680.0,173.78,173.83,173.56,173.7,37680.0
2025-03-28 12:45:00,173.71,173.78,173.53,173.63,51640.0,173.71,173.78,173.53,173.63,51640.0
2025-03-28 12:50:00,173.63,173.71,173.34,173.42,61844.0,173.63,173.71,173.34,173.42,61844.0
2025-03-28 12:55:00,173.42,173.47,172.95,173.09,73616.0,173.42,173.47,172.95,173.09,73616.0
2025-03-28 13:00:00,173.09,173.25,172.6,172.68,56811.0,173.09,173.25,172.6,172.68,56811.0
2025-03-28 13:05:00,172.68,172.78,172.45,172.48,64175.0,172.68,172.78,172.45,172.48,64175.0
2025-03-28 13:10:00,172.51,172.72,172.47,172.64,53053.0,172.51,172.72,172.47,172.64,53053.0
2025-03-28 13:15:00,172.66,172.77,172.5,172.66,38774.0,172.66,172.77,172.5,172.66,38774.0
2025-03-28 13:20:00,172.71,172.84,172.61,172.8,22279.0,172.71,172.84,172.61,172.8,22279.0
2025-03-28 13:25:00,172.81,173.21,172.7,173.12,48156.0,172.81,173.21,172.7,173.12,48156.0
2025-03-28 13:30:00,173.09,173.48,173.01,173.06,46704.0,173.09,173.48,173.01,173.06,46704.0
2025-03-28 13:35:00,173.09,174.61,172.73,173.32,139827.0,173.09,174.61,172.73,173.32,139827.0
2025-03-28 13:40:00,173.34,173.59,172.75,173.05,73880.0,173.34,173.59,172.75,173.05,73880.0
2025-03-28 13:45:00,173.06,174.7,173.01,174.57,140147.0,173.06,174.7,173.01,174.57,140147.0
2025-03-28 13:50:00,174.63,174.93,174.15,174.28,153897.0,174.63,174.93,174.15,174.28,153897.0
2025-03-28 13:55:00,174.18,174.86,174.06,174.76,53602.0,174.18,174.86,174.06,174.76,53602.0
2025-03-28 14:00:00,174.73,174.74,173.63,173.71,42653.0,174.73,174.74,173.63,173.71,42653.0
2025-03-28 14:05:00,173.71,174.32,173.65,174.28,28837.0,173.71,174.32,173.65,174.28,28837.0
2025-03-28 14:10:00,174.28,174.59,174.08,174.08,25693.0,174.28,174.59,174.08,174.08,25693.0
2025-03-28 14:15:00,174.14,174.34,174.06,174.28,16203.0,174.14,174.34,174.06,174.28,16203.0
2025-03-28 14:20:00,174.28,174.4,174.21,174.25,18007.0,174.28,174.4,174.21,174.25,18007.0
2025-03-28 14:25:00,174.18,174.21,173.9,174.17,26317.0,174.18,174.21,173.9,174.17,26317.0
2025-03-28 14:30:00,174.09,174.55,174.03,174.45,62375.0,174.09,174.55,174.03,174.45,62375.0
2025-03-28 14:35:00,174.45,174.45,173.94,174.02,46909.0,174.45,174.45,173.94,174.02,46909.0
2025-03-28 14:40:00,174.0,174.16,173.99,174.04,14654.0,174.0,174.16,173.99,174.04,14654.0
2025-03-28 14:45:00,174.05,174.2,173.85,174.0,15642.0,174.05,174.2,173.85,174.0,15642.0
2025-03-28 14:50:00,173.96,174.08,173.75,174.06,22531.0,173.96,174.08,173.75,174.06,22531.0
2025-03-28 14:55:00,174.05,174.14,173.9,173.99,20930.0,174.05,174.14,173.9,173.99,20930.0
2025-03-28 15:00:00,174.04,174.16,173.94,173.94,15468.0,174.04,174.16,173.94,173.94,15468.0
2025-03-28 15:05:00,173.93,174.28,173.9,174.18,27157.0,173.93,174.28,173.9,174.18,27157.0
2025-03-28 15:10:00,174.17,174.23,174.03,174.17,25472.0,174.17,174.23,174.03,174.17,25472.0
2025-03-28 15:15:00,174.15,174.16,173.69,173.84,43599.0,174.15,174.16,173.69,173.84,43599.0
2025-03-28 15:20:00,173.89,173.94,173.81,173.81,26232.0,173.89,173.94,173.81,173.81,26232.0
2025-03-28 15:25:00,173.84,173.89,173.6,173.72,24488.0,173.84,173.89,173.6,173.72,24488.0
2025-03-28 15:30:00,173.72,173.92,173.52,173.66,44632.0,173.72,173.92,173.52,173.66,44632.0
2025-03-28 15:35:00,173.6,173.69,173.54,173.63,30552.0,173.6,173.69,173.54,173.63,30552.0
2025-03-28 15:40:00,173.64,173.74,173.42,173.7,64923.0,173.64,173.74,173.42,173.7,64923.0
2025-03-28 15:45:00,173.73,173.88,173.54,173.84,69569.0,173.73,173.88,173.54,173.84,69569.0
2025-03-28 15:50:00,173.88,173.91,173.23,173.4,115578.0,173.88,173.91,173.23,173.4,115578.0
2025-03-28 15:55:00,173.42,173.49,172.91,173.27,445844.0,173.42,173.49,172.91,173.27,445844.0
2025-03-31 09:30:00,170.65,171.0,169.06,169.39,268505.0,170.65,171.0,169.06,169.39,268505.0
2025-03-31 09:35:00,169.42,169.58,168.33,168.5,185670.0,169.42,169.58,168.33,168.5,185670.0
2025-03-31 09:40:00,168.56,168.56,167.12,167.21,230351.0,168.56,168.56,167.12,167.21,230351.0
2025-03-31 09:45:00,167.37,167.94,166.79,167.37,131690.0,167.37,167.94,166.79,167.37,131690.0
2025-03-31 09:50:00,167.22,169.05,167.02,169.05,192024.0,167.22,169.05,167.02,169.05,192024.0
2025-03-31 09:55:00,169.09,170.03,169.06,169.25,114264.0,169.09,170.03,169.06,169.25,114264.0
2025-03-31 10:00:00,169.15,170.5,169.15,170.32,87415.0,169.15,170.5,169.15,170.32,87415.0
2025-03-31 10:05:00,170.37,170.38,170.0,170.25,31511.0,170.37,170.38,170.0,170.25,31511.0
2025-03-31 10:10:00,170.31,170.55,169.86,170.08,43810.0,170.31,170.55,169.86,170.08,43810.0
2025-03-31 10:15:00,170.13,170.32,169.57,169.57,42032.0,170.13,170.32,169.57,169.57,42032.0
2025-03-31 10:20:00,169.57,170.08,169.32,169.83,35196.0,169.57,170.08,169.32,169.83,35196.0
2025-03-31 10:25:00,169.89,169.89,169.26,169.45,69270.0,169.89,169.89,169.26,169.45,69270.0
2025-03-31 10:30:00,169.45,170.38,169.38,170.33,54967.0,169.45,170.38,169.38,170.33,54967.0
2025-03-31 10:35:00,170.39,170.99,170.02,170.94,60780.0,170.39,170.99,170.02,170.94,60780.0
2025-03-31 10:40:00,170.87,171.08,170.71,170.98,46495.0,170.87,171.08,170.71,170.98,46495.0
2025-03-31 10:45:00,170.92,171.31,170.66,170.87,39045.0,170.92,171.31,170.66,170.87,39045.0
2025-03-31 10:50:00,170.87,170.97,170.28,170.68,28452.0,170.87,170.97,170.28,170.68,28452.0
2025-03-31 10:55:00,170.75,170.9,170.52,170.58,15248.0,170.75,170.9,170.52,170.58,15248.0
2025-03-31 11:00:00,170.68,171.04,170.59,170.91,17112.0,170.68,171.04,170.59,170.91,17112.0
2025-03-31 11:05:00,170.87,171.12,170.57,170.62,24206.0,170.87,171.12,170.57,170.62,24206.0
2025-03-31 11:10:00,170.62,170.74,170.29,170.49,17783.0,170.62,170.74,170.29,170.49,17783.0
2025-03-31 11:15:00,170.44,170.9,170.4,170.83,20214.0,170.44,170.9,170.4,170.83,20214.0
2025-03-31 11:20:00,170.82,171.48,170.75,171.44,41938.0,170.82,171.48,170.75,171.44,41938.0
2025-03-31 11:25:00,171.44,171.58,171.11,171.28,34729.0,171.44,171.58,171.11,171.28,34729.0
2025-03-31 11:30:00,171.25,171.28,170.8,170.86,57773.0,171.25,171.28,170.8,170.86,57773.0
2025-03-31 11:35:00,170.91,171.37,170.91,171.0,10972.0,170.91,171.37,170.91,171.0,10972.0
2025-03-31 11:40:00,171.09,171.2,170.71,170.75,18391.0,171.09,171.2,170.71,170.75,18391.0
2025-03-31 11:45:00,170.68,171.14,170.68,171.04,14822.0,170.68,171.14,170.68,171.04,14822.0
2025-03-31 11:50:00,171.07,171.13,170.88,171.12,21406.0,171.07,171.13,170.88,171.12,21406.0
2025-03-31 11:55:00,171.07,171.07,170.68,170.96,19279.0,171.07,171.07,170.68,170.96,19279.0
2025-03-31 12:00:00,170.96,171.3,170.85,171.23,20702.0,170.96,171.3,170.85,171.23,20702.0
2025-03-31 12:05:00,171.26,171.26,170.59,170.68,21517.0,171.26,171.26,170.59,170.68,21517.0
2025-03-31 12:10:00,170.59,170.63,170.26,170.6,16449.0,170.59,170.63,170.26,170.6,16449.0
2025-03-31 12:15:00,170.6,170.95,170.46,170.91,13458.0,170.6,170.95,170.46,170.91,13458.0
2025-03-31 12:20:00,170.91,170.91,170.66,170.75,11800.0,170.91,170.91,170.66,170.75,11800.0
2025-03-31 12:25:00,170.81,171.88,170.78,171.85,30722.0,170.81,171.88,170.78,171.85,30722.0
2025-03-31 12:30:00,171.85,171.89,171.17,171.28,28837.0,171.85,171.89,171.17,171.28,28837.0
2025-03-31 12:35:00,171.34,171.35,171.12,171.34,10708.0,171.34,171.35,171.12,171.34,10708.0
2025-03-31 12:40:00,171.34,171.38,170.95,170.99,10761.0,171.34,171.38,170.95,170.99,10761.0
2025-03-31 12:45:00,171.01,171.12,170.92,171.0,15571.0,171.01,171.12,170.92,171.0,15571.0
2025-03-31 12:50:00,170.97,171.37,170.95,171.3,20753.0,170.97,171.37,170.95,171.3,20753.0
2025-03-31 12:55:00,171.24,171.34,171.0,171.11,10850.0,171.24,171.34,171.0,171.11,10850.0
2025-03-31 13:00:00,171.14,171.33,170.96,171.27,14674.0,171.14,171.33,170.96,171.27,14674.0
2025-03-31 13:05:00,171.31,171.67,171.3,171.35,17501.0,171.31,171.67,171.3,171.35,17501.0
2025-03-31 13:10:00,171.28,171.44,171.19,171.24,40254.0,171.28,171.44,171.19,171.24,40254.0
2025-03-31 13:15:00,171.25,171.32,170.7,170.7,21053.0,171.25,171.32,170.7,170.7,21053.0
2025-03-31 13:20:00,170.75,170.8,170.38,170.61,27767.0,170.75,170.8,170.38,170.61,27767.0
2025-03-31 13:25:00,170.65,170.79,170.44,170.69,13478.0,170.65,170.79,170.44,170.69,13478.0
2025-03-31 13:30:00,170.68,170.96,170.64,170.96,22298.0,170.68,170.96,170.64,170.96,22298.0
2025-03-31 13:35:00,170.88,171.13,170.88,170.94,23218.0,170.88,171.13,170.88,170.94,23218.0
2025-03-31 13:40:00,170.95,170.98,170.68,170.74,20008.0,170.95,170.98,170.68,170.74,20008.0
2025-03-31 13:45:00,170.75,170.87,170.48,170.77,54355.0,170.75,170.87,170.48,170.77,54355.0
2025-03-31 13:50:00,170.75,170.9,170.61,170.83,33781.0,170.75,170.9,170.61,170.83,33781.0
2025-03-31 13:55:00,170.76,170.79,170.4,170.43,12679.0,170.76,170.79,170.4,170.43,12679.0
2025-03-31 14:00:00,170.4,170.91,170.39,170.76,55136.0,170.4,170.91,170.39,170.76,55136.0
2025-03-31 14:05:00,170.8,171.46,170.68,171.44,45851.0,170.8,171.46,170.68,171.44,45851.0
2025-03-31 14:10:00,171.39,171.55,171.25,171.29,31944.0,171.39,171.55,171.25,171.29,31944.0
2025-03-31 14:15:00,171.33,171.33,171.05,171.28,28375.0,171.33,171.33,171.05,171.28,28375.0
2025-03-31 14:20:00,171.28,171.65,171.05,171.5,25750.0,171.28,171.65,171.05,171.5,25750.0
2025-03-31 14:25:00,171.5,171.65,171.46,171.6,20454.0,171.5,171.65,171.46,171.6,20454.0
2025-03-31 14:30:00,171.59,171.76,171.37,171.56,26917.0,171.59,171.76,171.37,171.56,26917.0
2025-03-31 14:35:00,171.52,171.82,171.52,171.62,33198.0,171.52,171.82,171.52,171.62,33198.0
2025-03-31 14:40:00,171.65,171.88,171.65,171.7,27019.0,171.65,171.88,171.65,171.7,27019.0
2025-03-31 14:45:00,171.74,171.74,171.24,171.52,33673.0,171.74,171.74,171.24,171.52,33673.0
2025-03-31 14:50:00,171.53,171.78,171.52,171.72,12911.0,171.53,171.78,171.52,171.72,12911.0
2025-03-31 14:55:00,171.71,171.72,171.28,171.38,19003.0,171.71,171.72,171.28,171.38,19003.0
2025-03-31 15:00:00,171.39,171.79,171.39,171.72,15949.0,171.39,171.79,171.39,171.72,15949.0
2025-03-31 15:05:00,171.74,171.87,171.65,171.66,14943.0,171.74,171.87,171.65,171.66,14943.0
2025-03-31 15:10:00,171.71,172.2,171.67,172.03,28368.0,171.71,172.2,171.67,172.03,28368.0
2025-03-31 15:15:00,172.06,172.21,171.86,171.95,20131.0,172.06,172.21,171.86,171.95,20131.0
2025-03-31 15:20:00,171.97,172.14,171.86,172.02,29735.0,171.97,172.14,171.86,172.02,29735.0
2025-03-31 15:25:00,172.02,172.02,171.21,171.28,37869.0,172.02,172.02,171.21,171.28,37869.0
2025-03-31 15:30:00,171.28,171.71,171.27,171.58,24362.0,171.28,171.71,171.27,171.58,24362.0
2025-03-31 15:35:00,171.63,171.73,171.35,171.5,27638.0,171.63,171.73,171.35,171.5,27638.0
2025-03-31 15:40:00,171.5,171.99,171.1,171.15,72254.0,171.5,171.99,171.1,171.15,72254.0
2025-03-31 15:45:00,171.07,171.35,170.82,170.89,65240.0,171.07,171.35,170.82,170.89,65240.0
2025-03-31 15:50:00,170.85,171.17,170.12,170.54,160841.0,170.85,171.17,170.12,170.54,160841.0
2025-03-31 15:55:00,170.53,170.75,170.21,170.6,345860.0,170.53,170.75,170.21,170.6,345860.0
2025-04-01 09:30:00,170.0,170.4,168.1,168.39,211967.0,170.0,170.4,168.1,168.39,211967.0
2025-04-01 09:35:00,168.39,168.79,167.53,167.73,146869.0,168.39,168.79,167.53,167.73,146869.0
2025-04-01 09:40:00,167.73,167.76,166.41,166.69,205741.0,167.73,167.76,166.41,166.69,205741.0
2025-04-01 09:45:00,166.67,166.89,165.68,166.51,264070.0,166.67,166.89,165.68,166.51,264070.0
2025-04-01 09:50:00,166.46,167.37,166.38,167.37,214614.0,166.46,167.37,166.38,167.37,214614.0
2025-04-01 09:55:00,167.23,167.53,166.74,167.0,78333.0,167.23,167.53,166.74,167.0,78333.0
2025-04-01 10:00:00,166.8,167.08,165.71,165.74,95388.0,166.8,167.08,165.71,165.74,95388.0
2025-04-01 10:05:00,165.74,166.01,165.06,165.2,143373.0,165.74,166.01,165.06,165.2,143373.0
2025-04-01 10:10:00,165.29,165.38,164.21,164.47,193174.0,165.29,165.38,164.21,164.47,193174.0
2025-04-01 10:15:00,164.46,165.5,164.31,165.48,157605.0,164.46,165.5,164.31,165.48,157605.0
2025-04-01 10:20:00,165.53,166.28,165.47,166.26,100658.0,165.53,166.28,165.47,166.26,100658.0
2025-04-01 10:25:00,166.27,166.59,165.91,166.01,98460.0,166.27,166.59,165.91,166.01,98460.0
2025-04-01 10:30:00,165.97,166.68,165.77,166.56,54861.0,165.97,166.68,165.77,166.56,54861.0
2025-04-01 10:35:00,166.56,167.38,166.36,167.26,94050.0,166.56,167.38,166.36,167.26,94050.0
2025-04-01 10:40:00,167.25,168.2,166.95,167.97,140375.0,167.25,168.2,166.95,167.97,140375.0
2025-04-01 10:45:00,168.05,168.32,167.73,168.03,83404.0,168.05,168.32,167.73,168.03,83404.0
2025-04-01 10:50:00,168.03,168.6,168.03,168.36,81155.0,168.03,168.6,168.03,168.36,81155.0
2025-04-01 10:55:00,168.41,168.6,168.04,168.38,66056.0,168.41,168.6,168.04,168.38,66056.0
2025-04-01 11:00:00,168.37,168.76,168.18,168.73,44588.0,168.37,168.76,168.18,168.73,44588.0
2025-04-01 11:05:00,168.73,169.12,168.45,169.11,55638.0,168.73,169.12,168.45,169.11,55638.0
2025-04-01 11:10:00,169.07,169.37,168.77,169.37,58626.0,169.07,169.37,168.77,169.37,58626.0
2025-04-01 11:15:00,169.38,169.68,169.26,169.42,60722.0,169.38,169.68,169.26,169.42,60722.0
2025-04-01 11:20:00,169.42,169.87,169.2,169.85,51244.0,169.42,169.87,169.2,169.85,51244.0
2025-04-01 11:25:00,169.82,169.99,169.53,169.58,44848.0,169.82,169.99,169.53,169.58,44848.0
2025-04-01 11:30:00,169.6,169.79,169.37,169.72,54770.0,169.6,169.79,169.37,169.72,54770.0
2025-04-01 11:35:00,169.71,169.88,169.53,169.68,72083.0,169.71,169.88,169.53,169.68,72083.0
2025-04-01 11:40:00,169.65,169.74,169.34,169.72,29076.0,169.65,169.74,169.34,169.72,29076.0
2025-04-01 11:45:00,169.72,169.83,169.27,169.48,26257.0,169.72,169.83,169.27,169.48,26257.0
2025-04-01 11:50:00,169.5,169.69,169.19,169.28,26070.0,169.5,169.69,169.19,169.28,26070.0
2025-04-01 11:55:00,169.29,169.43,169.17,169.38,17051.0,169.29,169.43,169.17,169.38,17051.0
2025-04-01 12:00:00,169.34,169.8,169.17,169.74,32385.0,169.34,169.8,169.17,169.74,32385.0
2025-04-01 12:05:00,169.74,170.32,169.61,170.3,50443.0,169.74,170.32,169.61,170.3,50443.0
2025-04-01 12:10:00,170.32,170.68,170.14,170.59,54395.0,170.32,170.68,170.14,170.59,54395.0
2025-04-01 12:15:00,170.59,170.81,170.39,170.69,47091.0,170.59,170.81,170.39,170.69,47091.0
2025-04-01 12:20:00,170.66,170.98,170.38,170.78,80860.0,170.66,170.98,170.38,170.78,80860.0
2025-04-01 12:25:00,170.72,170.72,169.78,169.86,71319.0,170.72,170.72,169.78,169.86,71319.0
2025-04-01 12:30:00,169.9,170.38,169.67,169.81,69821.0,169.9,170.38,169.67,169.81,69821.0
2025-04-01 12:35:00,169.85,169.96,169.12,169.25,33736.0,169.85,169.96,169.12,169.25,33736.0
2025-04-01 12:40:00,169.27,169.33,168.7,168.71,43118.0,169.27,169.33,168.7,168.71,43118.0
2025-04-01 12:45:00,168.75,168.94,168.66,168.84,28784.0,168.75,168.94,168.66,168.84,28784.0
2025-04-01 12:50:00,168.89,169.44,168.88,169.32,25513.0,168.89,169.44,168.88,169.32,25513.0
2025-04-01 12:55:00,169.27,169.44,169.12,169.18,27007.0,169.27,169.44,169.12,169.18,27007.0
2025-04-01 13:00:00,169.12,169.32,169.05,169.18,24072.0,169.12,169.32,169.05,169.18,24072.0
2025-04-01 13:05:00,169.24,169.24,168.84,168.99,56424.0,169.24,169.24,168.84,168.99,56424.0
2025-04-01 13:10:00,168.82,168.86,168.44,168.69,29186.0,168.82,168.86,168.44,168.69,29186.0
2025-04-01 13:15:00,168.62,168.77,168.21,168.29,22644.0,168.62,168.77,168.21,168.29,22644.0
2025-04-01 13:20:00,168.29,168.38,167.99,168.21,26725.0,168.29,168.38,167.99,168.21,26725.0
2025-04-01 13:25:00,168.21,168.34,168.12,168.23,24466.0,168.21,168.34,168.12,168.23,24466.0
2025-04-01 13:30:00,168.23,168.47,168.02,168.05,17354.0,168.23,168.47,168.02,168.05,17354.0
2025-04-01 13:35:00,168.07,168.24,168.01,168.24,16194.0,168.07,168.24,168.01,168.24,16194.0
2025-04-01 13:40:00,168.19,168.35,168.12,168.16,27044.0,168.19,168.35,168.12,168.16,27044.0
2025-04-01 13:45:00,168.16,168.5,168.13,168.5,25596.0,168.16,168.5,168.13,168.5,25596.0
2025-04-01 13:50:00,168.48,168.83,168.41,168.49,44836.0,168.48,168.83,168.41,168.49,44836.0
2025-04-01 13:55:00,168.49,168.6,168.28,168.31,28634.0,168.49,168.6,168.28,168.31,28634.0
2025-04-01 14:00:00,168.28,168.37,167.44,167.5,64669.0,168.28,168.37,167.44,167.5,64669.0
2025-04-01 14:05:00,167.52,167.76,166.75,166.76,117662.0,167.52,167.76,166.75,166.76,117662.0
2025-04-01 14:10:00,166.71,167.33,166.46,167.22,66117.0,166.71,167.33,166.46,167.22,66117.0
2025-04-01 14:15:00,167.24,167.4,166.75,167.0,41101.0,167.24,167.4,166.75,167.0,41101.0
2025-04-01 14:20:00,167.0,167.08,166.77,166.77,29711.0,167.0,167.08,166.77,166.77,29711.0
2025-04-01 14:25:00,166.77,167.01,166.64,166.75,35773.0,166.77,167.01,166.64,166.75,35773.0
2025-04-01 14:30:00,166.75,167.03,166.64,166.81,37565.0,166.75,167.03,166.64,166.81,37565.0
2025-04-01 14:35:00,166.83,166.98,166.51,166.58,36049.0,166.83,166.98,166.51,166.58,36049.0
2025-04-01 14:40:00,166.63,167.01,166.56,167.0,110057.0,166.63,167.01,166.56,167.0,110057.0
2025-04-01 14:45:00,167.02,167.02,166.65,166.69,24226.0,167.02,167.02,166.65,166.69,24226.0
2025-04-01 14:50:00,166.63,167.07,166.58,167.07,35481.0,166.63,167.07,166.58,167.07,35481.0
2025-04-01 14:55:00,167.03,167.56,167.0,167.52,29950.0,167.03,167.56,167.0,167.52,29950.0
2025-04-01 15:00:00,167.43,167.77,167.42,167.65,22610.0,167.43,167.77,167.42,167.65,22610.0
2025-04-01 15:05:00,167.66,167.9,167.64,167.77,32733.0,167.66,167.9,167.64,167.77,32733.0
2025-04-01 15:10:00,167.75,168.08,167.72,168.08,32514.0,167.75,168.08,167.72,168.08,32514.0
2025-04-01 15:15:00,168.06,168.12,167.76,167.93,30798.0,168.06,168.12,167.76,167.93,30798.0
2025-04-01 15:20:00,167.92,168.23,167.82,168.13,27671.0,167.92,168.23,167.82,168.13,27671.0
2025-04-01 15:25:00,168.18,168.26,167.93,167.93,40329.0,168.18,168.26,167.93,167.93,40329.0
2025-04-01 15:30:00,167.88,168.29,167.79,167.96,62920.0,167.88,168.29,167.79,167.96,62920.0
2025-04-01 15:35:00,167.87,168.23,167.76,168.0,50228.0,167.87,168.23,167.76,168.0,50228.0
2025-04-01 15:40:00,167.99,168.22,167.95,168.12,43944.0,167.99,168.22,167.95,168.12,43944.0
2025-04-01 15:45:00,168.14,168.72,168.08,168.45,60140.0,168.14,168.72,168.08,168.45,60140.0
2025-04-01 15:50:00,168.48,168.5,167.9,167.93,102903.0,168.48,168.5,167.9,167.93,102903.0
2025-04-01 15:55:00,167.9,168.23,167.78,168.21,248279.0,167.9,168.23,167.78,168.21,248279.0
2025-04-02 09:30:00,166.4,167.65,165.55,167.01,143463.0,166.4,167.65,165.55,167.01,143463.0
2025-04-02 09:35:00,167.01,168.0,167.01,167.84,73163.0,167.01,168.0,167.01,167.84,73163.0
2025-04-02 09:40:00,167.86,168.0,167.1,167.45,40027.0,167.86,168.0,167.1,167.45,40027.0
2025-04-02 09:45:00,167.28,167.87,167.11,167.35,35714.0,167.28,167.87,167.11,167.35,35714.0
2025-04-02 09:50:00,167.16,167.25,166.6,166.6,59737.0,167.16,167.25,166.6,166.6,59737.0
2025-04-02 09:55:00,166.58,167.16,166.4,166.97,67419.0,166.58,167.16,166.4,166.97,67419.0
2025-04-02 10:00:00,166.8,167.96,166.65,167.96,74935.0,166.8,167.96,166.65,167.96,74935.0
2025-04-02 10:05:00,167.97,168.09,167.32,167.38,41530.0,167.97,168.09,167.32,167.38,41530.0
2025-04-02 10:10:00,167.38,167.74,167.15,167.46,34125.0,167.38,167.74,167.15,167.46,34125.0
2025-04-02 10:15:00,167.37,168.0,167.35,167.97,33039.0,167.37,168.0,167.35,167.97,33039.0
2025-04-02 10:20:00,167.87,167.96,167.57,167.8,23066.0,167.87,167.96,167.57,167.8,23066.0
2025-04-02 10:25:00,167.8,168.09,167.41,168.09,34839.0,167.8,168.09,167.41,168.09,34839.0
2025-04-02 10:30:00,168.11,168.57,167.69,167.91,129655.0,168.11,168.57,167.69,167.91,129655.0
2025-04-02 10:35:00,167.93,167.95,167.16,167.4,29522.0,167.93,167.95,167.16,167.4,29522.0
2025-04-02 10:40:00,167.4,167.7,167.15,167.35,29192.0,167.4,167.7,167.15,167.35,29192.0
2025-04-02 10:45:00,167.26,167.4,167.01,167.32,38767.0,167.26,167.4,167.01,167.32,38767.0
2025-04-02 10:50:00,167.43,167.8,167.33,167.66,29044.0,167.43,167.8,167.33,167.66,29044.0
2025-04-02 10:55:00,167.72,167.95,167.67,167.84,19386.0,167.72,167.95,167.67,167.84,19386.0
2025-04-02 11:00:00,167.74,167.74,167.29,167.49,36678.0,167.74,167.74,167.29,167.49,36678.0
2025-04-02 11:05:00,167.4,167.61,167.36,167.54,23639.0,167.4,167.61,167.36,167.54,23639.0
2025-04-02 11:10:00,167.54,167.61,166.71,166.77,78672.0,167.54,167.61,166.71,166.77,78672.0
2025-04-02 11:15:00,166.75,167.19,166.75,167.11,45075.0,166.75,167.19,166.75,167.11,45075.0
2025-04-02 11:20:00,167.15,167.45,167.07,167.14,48815.0,167.15,167.45,167.07,167.14,48815.0
2025-04-02 11:25:00,167.12,167.55,167.05,167.38,73912.0,167.12,167.55,167.05,167.38,73912.0
2025-04-02 11:30:00,167.35,167.71,167.22,167.62,38747.0,167.35,167.71,167.22,167.62,38747.0
2025-04-02 11:35:00,167.66,167.99,167.52,167.86,47562.0,167.66,167.99,167.52,167.86,47562.0
2025-04-02 11:40:00,167.82,168.02,167.46,167.52,39303.0,167.82,168.02,167.46,167.52,39303.0
2025-04-02 11:45:00,167.49,167.55,167.1,167.19,41544.0,167.49,167.55,167.1,167.19,41544.0
2025-04-02 11:50:00,167.16,167.29,166.9,166.94,32273.0,167.16,167.29,166.9,166.94,32273.0
2025-04-02 11:55:00,166.89,167.33,166.89,167.22,22840.0,166.89,167.33,166.89,167.22,22840.0
2025-04-02 12:00:00,167.22,167.43,167.06,167.06,30638.0,167.22,167.43,167.06,167.06,30638.0
2025-04-02 12:05:00,167.06,167.38,166.96,167.3,18265.0,167.06,167.38,166.96,167.3,18265.0
2025-04-02 12:10:00,167.28,167.8,167.23,167.7,37124.0,167.28,167.8,167.23,167.7,37124.0
2025-04-02 12:15:00,167.69,167.96,167.44,167.55,40856.0,167.69,167.96,167.44,167.55,40856.0
2025-04-02 12:20:00,167.5,167.82,167.41,167.64,16787.0,167.5,167.82,167.41,167.64,16787.0
2025-04-02 12:25:00,167.56,167.89,167.52,167.75,27114.0,167.56,167.89,167.52,167.75,27114.0
2025-04-02 12:30:00,167.82,168.01,167.68,167.97,19038.0,167.82,168.01,167.68,167.97,19038.0
2025-04-02 12:35:00,167.97,167.98,167.5,167.66,24227.0,167.97,167.98,167.5,167.66,24227.0
2025-04-02 12:40:00,167.73,168.1,167.66,168.05,17269.0,167.73,168.1,167.66,168.05,17269.0
2025-04-02 12:45:00,168.03,169.01,167.91,168.95,76710.0,168.03,169.01,167.91,168.95,76710.0
2025-04-02 12:50:00,168.93,169.37,168.65,168.83,88593.0,168.93,169.37,168.65,168.83,88593.0
2025-04-02 12:55:00,168.75,169.2,168.51,169.17,27724.0,168.75,169.2,168.51,169.17,27724.0
2025-04-02 13:00:00,169.17,169.49,169.13,169.27,40260.0,169.17,169.49,169.13,169.27,40260.0
2025-04-02 13:05:00,169.27,170.15,169.26,169.91,105389.0,169.27,170.15,169.26,169.91,105389.0
2025-04-02 13:10:00,169.91,170.38,169.88,169.98,41570.0,169.91,170.38,169.88,169.98,41570.0
2025-04-02 13:15:00,169.96,169.96,169.5,169.56,40200.0,169.96,169.96,169.5,169.56,40200.0
2025-04-02 13:20:00,169.55,169.62,169.3,169.58,44637.0,169.55,169.62,169.3,169.58,44637.0
2025-04-02 13:25:00,169.58,169.95,169.55,169.84,56290.0,169.58,169.95,169.55,169.84,56290.0
2025-04-02 13:30:00,169.87,169.88,169.46,169.57,22761.0,169.87,169.88,169.46,169.57,22761.0
2025-04-02 13:35:00,169.5,169.5,168.97,169.22,80258.0,169.5,169.5,168.97,169.22,80258.0
2025-04-02 13:40:00,169.25,169.32,168.9,169.06,28899.0,169.25,169.32,168.9,169.06,28899.0
2025-04-02 13:45:00,169.14,169.15,168.61,168.78,34032.0,169.14,169.15,168.61,168.78,34032.0
2025-04-02 13:50:00,168.84,168.9,168.66,168.9,21994.0,168.84,168.9,168.66,168.9,21994.0
2025-04-02 13:55:00,168.99,169.25,168.89,168.95,24540.0,168.99,169.25,168.89,168.95,24540.0
2025-04-02 14:00:00,168.95,168.95,168.6,168.67,28303.0,168.95,168.95,168.6,168.67,28303.0
2025-04-02 14:05:00,168.6,168.61,168.01,168.35,49682.0,168.6,168.61,168.01,168.35,49682.0
2025-04-02 14:10:00,168.35,168.42,168.08,168.13,31775.0,168.35,168.42,168.08,168.13,31775.0
2025-04-02 14:15:00,168.21,168.32,167.85,167.98,21733.0,168.21,168.32,167.85,167.98,21733.0
2025-04-02 14:20:00,168.03,168.26,167.98,168.21,39084.0,168.03,168.26,167.98,168.21,39084.0
2025-04-02 14:25:00,168.21,168.39,167.71,167.71,17549.0,168.21,168.39,167.71,167.71,17549.0
2025-04-02 14:30:00,167.66,168.0,167.61,167.92,26968.0,167.66,168.0,167.61,167.92,26968.0
2025-04-02 14:35:00,167.9,168.42,167.88,168.39,52279.0,167.9,168.42,167.88,168.39,52279.0
2025-04-02 14:40:00,168.4,168.63,168.31,168.42,20056.0,168.4,168.63,168.31,168.42,20056.0
2025-04-02 14:45:00,168.41,168.43,168.17,168.31,19915.0,168.41,168.43,168.17,168.31,19915.0
2025-04-02 14:50:00,168.32,168.32,168.02,168.22,11346.0,168.32,168.32,168.02,168.22,11346.0
2025-04-02 14:55:00,168.18,168.18,167.51,167.55,19532.0,168.18,168.18,167.51,167.55,19532.0
2025-04-02 15:00:00,167.57,168.18,167.57,168.15,40578.0,167.57,168.18,167.57,168.15,40578.0
2025-04-02 15:05:00,168.21,168.26,167.97,168.13,26168.0,168.21,168.26,167.97,168.13,26168.0
2025-04-02 15:10:00,168.05,168.12,167.88,167.93,14684.0,168.05,168.12,167.88,167.93,14684.0
2025-04-02 15:15:00,167.93,167.93,167.58,167.74,16204.0,167.93,167.93,167.58,167.74,16204.0
2025-04-02 15:20:00,167.74,168.03,167.67,168.02,22973.0,167.74,168.03,167.67,168.02,22973.0
2025-04-02 15:25:00,167.83,168.13,167.7,168.07,22601.0,167.83,168.13,167.7,168.07,22601.0
2025-04-02 15:30:00,168.07,168.55,167.87,168.47,45427.0,168.07,168.55,167.87,168.47,45427.0
2025-04-02 15:35:00,168.42,168.77,168.21,168.54,60206.0,168.42,168.77,168.21,168.54,60206.0
2025-04-02 15:40:00,168.58,168.92,168.56,168.71,29246.0,168.58,168.92,168.56,168.71,29246.0
2025-04-02 15:45:00,168.77,169.15,168.75,169.15,37447.0,168.77,169.15,168.75,169.15,37447.0
2025-04-02 15:50:00,169.16,169.24,168.88,169.05,84502.0,169.16,169.24,168.88,169.05,84502.0
2025-04-02 15:55:00,169.13,169.28,168.56,168.56,164743.0,169.13,169.28,168.56,168.56,164743.0
2025-04-03 09:30:00,160.0,160.21,158.12,158.67,656373.0,160.0,160.21,158.12,158.67,656373.0
2025-04-03 09:35:00,158.75,159.08,157.35,158.09,324354.0,158.75,159.08,157.35,158.09,324354.0
2025-04-03 09:40:00,158.1,158.7,157.25,157.29,317833.0,158.1,158.7,157.25,157.29,317833.0
2025-04-03 09:45:00,157.23,157.43,156.67,157.21,231913.0,157.23,157.43,156.67,157.21,231913.0
2025-04-03 09:50:00,157.21,157.76,156.54,157.63,190660.0,157.21,157.76,156.54,157.63,190660.0
2025-04-03 09:55:00,157.56,157.85,156.83,156.91,208043.0,157.56,157.85,156.83,156.91,208043.0
2025-04-03 10:00:00,156.89,157.49,156.56,157.31,219094.0,156.89,157.49,156.56,157.31,219094.0
2025-04-03 10:05:00,157.31,157.76,157.18,157.31,286039.0,157.31,157.76,157.18,157.31,286039.0
2025-04-03 10:10:00,157.24,157.35,155.76,156.17,211460.0,157.24,157.35,155.76,156.17,211460.0
2025-04-03 10:15:00,156.2,156.93,155.13,155.5,195145.0,156.2,156.93,155.13,155.5,195145.0
2025-04-03 10:20:00,155.5,155.66,154.88,155.29,204133.0,155.5,155.66,154.88,155.29,204133.0
2025-04-03 10:25:00,155.31,156.19,155.25,155.93,94790.0,155.31,156.19,155.25,155.93,94790.0
2025-04-03 10:30:00,155.93,156.51,155.88,156.21,150080.0,155.93,156.51,155.88,156.21,150080.0
2025-04-03 10:35:00,156.21,156.43,155.64,155.78,117954.0,156.21,156.43,155.64,155.78,117954.0
2025-04-03 10:40:00,155.72,156.05,155.37,155.94,75962.0,155.72,156.05,155.37,155.94,75962.0
2025-04-03 10:45:00,155.95,155.95,155.4,155.59,88258.0,155.95,155.95,155.4,155.59,88258.0
2025-04-03 10:50:00,155.58,155.65,154.38,154.66,193262.0,155.58,155.65,154.38,154.66,193262.0
2025-04-03 10:55:00,154.71,154.84,154.04,154.21,148767.0,154.71,154.84,154.04,154.21,148767.0
2025-04-03 11:00:00,154.19,154.65,154.16,154.47,90978.0,154.19,154.65,154.16,154.47,90978.0
2025-04-03 11:05:00,154.47,154.47,153.51,153.68,222772.0,154.47,154.47,153.51,153.68,222772.0
2025-04-03 11:10:00,153.72,154.13,153.54,153.6,232970.0,153.72,154.13,153.54,153.6,232970.0
2025-04-03 11:15:00,153.63,154.33,153.56,153.63,152471.0,153.63,154.33,153.56,153.63,152471.0
2025-04-03 11:20:00,153.71,153.75,153.29,153.42,155793.0,153.71,153.75,153.29,153.42,155793.0
2025-04-03 11:25:00,153.4,153.64,152.63,153.42,162010.0,153.4,153.64,152.63,153.42,162010.0
2025-04-03 11:30:00,153.42,154.55,153.27,154.39,132726.0,153.42,154.55,153.27,154.39,132726.0
2025-04-03 11:35:00,154.43,155.02,154.15,154.68,182601.0,154.43,155.02,154.15,154.68,182601.0
2025-04-03 11:40:00,154.68,155.39,154.68,154.91,135930.0,154.68,155.39,154.68,154.91,135930.0
2025-04-03 11:45:00,154.83,154.99,154.43,154.67,137330.0,154.83,154.99,154.43,154.67,137330.0
2025-04-03 11:50:00,154.67,154.75,154.15,154.72,79035.0,154.67,154.75,154.15,154.72,79035.0
2025-04-03 11:55:00,154.72,154.96,154.38,154.81,176342.0,154.72,154.96,154.38,154.81,176342.0
2025-04-03 12:00:00,154.73,155.08,154.56,154.62,70201.0,154.73,155.08,154.56,154.62,70201.0
2025-04-03 12:05:00,154.63,155.27,154.62,154.97,83330.0,154.63,155.27,154.62,154.97,83330.0
2025-04-03 12:10:00,154.97,155.56,154.97,155.36,69305.0,154.97,155.56,154.97,155.36,69305.0
2025-04-03 12:15:00,155.4,155.83,155.27,155.83,83660.0,155.4,155.83,155.27,155.83,83660.0
2025-04-03 12:20:00,155.84,156.07,155.5,155.83,81069.0,155.84,156.07,155.5,155.83,81069.0
2025-04-03 12:25:00,155.86,156.23,155.65,156.15,62606.0,155.86,156.23,155.65,156.15,62606.0
2025-04-03 12:30:00,156.17,156.35,155.9,156.0,55149.0,156.17,156.35,155.9,156.0,55149.0
2025-04-03 12:35:00,155.97,156.26,155.91,156.11,39034.0,155.97,156.26,155.91,156.11,39034.0
2025-04-03 12:40:00,156.12,156.86,156.12,156.21,73861.0,156.12,156.86,156.12,156.21,73861.0
2025-04-03 12:45:00,156.27,156.61,156.13,156.6,36941.0,156.27,156.61,156.13,156.6,36941.0
2025-04-03 12:50:00,156.53,156.59,155.93,155.99,53892.0,156.53,156.59,155.93,155.99,53892.0
2025-04-03 12:55:00,155.95,156.16,155.81,155.96,85874.0,155.95,156.16,155.81,155.96,85874.0
2025-04-03 13:00:00,155.97,156.01,155.55,155.76,69792.0,155.97,156.01,155.55,155.76,69792.0
2025-04-03 13:05:00,155.78,156.17,155.75,155.9,44984.0,155.78,156.17,155.75,155.9,44984.0
2025-04-03 13:10:00,155.89,156.35,155.78,156.25,60096.0,155.89,156.35,155.78,156.25,60096.0
2025-04-03 13:15:00,156.24,156.32,155.63,155.72,45906.0,156.24,156.32,155.63,155.72,45906.0
2025-04-03 13:20:00,155.75,155.83,155.11,155.36,68384.0,155.75,155.83,155.11,155.36,68384.0
2025-04-03 13:25:00,155.31,155.35,155.09,155.18,30404.0,155.31,155.35,155.09,155.18,30404.0
2025-04-03 13:30:00,155.17,155.48,155.14,155.37,60233.0,155.17,155.48,155.14,155.37,60233.0
2025-04-03 13:35:00,155.39,155.67,155.29,155.43,23388.0,155.39,155.67,155.29,155.43,23388.0
2025-04-03 13:40:00,155.48,155.64,155.19,155.22,53478.0,155.48,155.64,155.19,155.22,53478.0
2025-04-03 13:45:00,155.18,155.44,154.76,154.81,64639.0,155.18,155.44,154.76,154.81,64639.0
2025-04-03 13:50:00,154.86,154.86,154.43,154.52,43806.0,154.86,154.86,154.43,154.52,43806.0
2025-04-03 13:55:00,154.5,154.56,153.97,154.13,63708.0,154.5,154.56,153.97,154.13,63708.0
2025-04-03 14:00:00,154.1,154.29,153.9,153.92,68331.0,154.1,154.29,153.9,153.92,68331.0
2025-04-03 14:05:00,153.93,153.93,153.48,153.69,61779.0,153.93,153.93,153.48,153.69,61779.0
2025-04-03 14:10:00,153.72,153.82,153.37,153.37,78397.0,153.72,153.82,153.37,153.37,78397.0
2025-04-03 14:15:00,153.37,153.68,153.27,153.47,52611.0,153.37,153.68,153.27,153.47,52611.0
2025-04-03 14:20:00,153.48,153.94,153.26,153.72,65235.0,153.48,153.94,153.26,153.72,65235.0
2025-04-03 14:25:00,153.72,153.78,153.05,153.28,62658.0,153.72,153.78,153.05,153.28,62658.0
2025-04-03 14:30:00,153.26,153.45,152.72,152.91,138559.0,153.26,153.45,152.72,152.91,138559.0
2025-04-03 14:35:00,152.91,153.45,152.84,153.11,85180.0,152.91,153.45,152.84,153.11,85180.0
2025-04-03 14:40:00,153.13,153.36,153.05,153.32,57757.0,153.13,153.36,153.05,153.32,57757.0
2025-04-03 14:45:00,153.37,153.46,153.1,153.39,59066.0,153.37,153.46,153.1,153.39,59066.0
2025-04-03 14:50:00,153.33,153.34,152.85,153.01,77729.0,153.33,153.34,152.85,153.01,77729.0
2025-04-03 14:55:00,153.03,153.43,152.82,153.42,69442.0,153.03,153.43,152.82,153.42,69442.0
2025-04-03 15:00:00,153.36,153.36,152.8,152.91,49120.0,153.36,153.36,152.8,152.91,49120.0
2025-04-03 15:05:00,152.9,153.15,152.82,152.89,77205.0,152.9,153.15,152.82,152.89,77205.0
2025-04-03 15:10:00,152.92,153.08,152.35,152.35,106486.0,152.92,153.08,152.35,152.35,106486.0
2025-04-03 15:15:00,152.35,152.39,151.7,152.01,164979.0,152.35,152.39,151.7,152.01,164979.0
2025-04-03 15:20:00,152.01,152.19,151.78,152.03,149304.0,152.01,152.19,151.78,152.03,149304.0
2025-04-03 15:25:00,152.03,152.34,151.79,151.93,189625.0,152.03,152.34,151.79,151.93,189625.0
2025-04-03 15:30:00,151.93,152.03,151.62,151.81,175794.0,151.93,152.03,151.62,151.81,175794.0
2025-04-03 15:35:00,151.81,152.18,151.29,151.3,192492.0,151.81,152.18,151.29,151.3,192492.0
2025-04-03 15:40:00,151.3,151.87,151.3,151.72,219915.0,151.3,151.87,151.3,151.72,219915.0
2025-04-03 15:45:00,151.72,151.76,151.37,151.66,246964.0,151.72,151.76,151.37,151.66,246964.0
2025-04-03 15:50:00,151.67,151.73,150.89,150.99,391825.0,151.67,151.73,150.89,150.99,391825.0
2025-04-03 15:55:00,150.99,151.15,150.41,150.92,727128.0,150.99,151.15,150.41,150.92,727128.0
2025-04-04 09:30:00,143.3,146.0,142.08,143.42,803197.0,143.3,146.0,142.08,143.42,803197.0
2025-04-04 09:35:00,143.43,143.6,141.37,141.71,358455.0,143.43,143.6,141.37,141.71,358455.0
2025-04-04 09:40:00,141.58,141.77,140.8,141.16,344293.0,141.58,141.77,140.8,141.16,344293.0
2025-04-04 09:45:00,141.03,141.93,140.66,140.67,255993.0,141.03,141.93,140.66,140.67,255993.0
2025-04-04 09:50:00,140.71,141.15,140.28,140.5,275563.0,140.71,141.15,140.28,140.5,275563.0
2025-04-04 09:55:00,140.51,141.05,140.0,140.86,432522.0,140.51,141.05,140.0,140.86,432522.0
2025-04-04 10:00:00,140.86,140.93,140.0,140.3,285278.0,140.86,140.93,140.0,140.3,285278.0
2025-04-04 10:05:00,140.29,140.51,139.08,139.11,344396.0,140.29,140.51,139.08,139.11,344396.0
2025-04-04 10:10:00,139.09,139.17,138.0,138.18,286752.0,139.09,139.17,138.0,138.18,286752.0
2025-04-04 10:15:00,138.18,138.31,137.26,137.31,310284.0,138.18,138.31,137.26,137.31,310284.0
2025-04-04 10:20:00,137.29,137.64,136.75,137.02,364034.0,137.29,137.64,136.75,137.02,364034.0
2025-04-04 10:25:00,137.07,137.22,136.36,136.49,319708.0,137.07,137.22,136.36,136.49,319708.0
2025-04-04 10:30:00,136.49,136.88,135.8,135.9,330710.0,136.49,136.88,135.8,135.9,330710.0
2025-04-04 10:35:00,135.91,135.91,134.55,135.09,431284.0,135.91,135.91,134.55,135.09,431284.0
2025-04-04 10:40:00,135.0,135.18,134.41,134.79,304789.0,135.0,135.18,134.41,134.79,304789.0
2025-04-04 10:45:00,134.79,134.82,133.75,133.93,271430.0,134.79,134.82,133.75,133.93,271430.0
2025-04-04 10:50:00,133.92,135.0,132.79,134.34,431532.0,133.92,135.0,132.79,134.34,431532.0
2025-04-04 10:55:00,134.37,135.88,134.2,135.73,394831.0,134.37,135.88,134.2,135.73,394831.0
2025-04-04 11:00:00,135.69,138.97,135.61,138.53,396630.0,135.69,138.97,135.61,138.53,396630.0
2025-04-04 11:05:00,138.48,140.15,138.4,139.9,416660.0,138.48,140.15,138.4,139.9,416660.0
2025-04-04 11:10:00,139.96,141.48,139.84,140.74,309606.0,139.96,141.48,139.84,140.74,309606.0
2025-04-04 11:15:00,140.81,141.86,140.36,140.53,224588.0,140.81,141.86,140.36,140.53,224588.0
2025-04-04 11:20:00,140.45,141.55,140.35,141.44,194805.0,140.45,141.55,140.35,141.44,194805.0
2025-04-04 11:25:00,141.45,141.45,139.24,139.25,322077.0,141.45,141.45,139.24,139.25,322077.0
2025-04-04 11:30:00,139.23,139.81,139.11,139.32,154813.0,139.23,139.81,139.11,139.32,154813.0
2025-04-04 11:35:00,139.33,139.44,138.42,138.77,165578.0,139.33,139.44,138.42,138.77,165578.0
2025-04-04 11:40:00,138.68,139.07,138.34,138.91,121883.0,138.68,139.07,138.34,138.91,121883.0
2025-04-04 11:45:00,138.9,139.39,138.46,139.16,148667.0,138.9,139.39,138.46,139.16,148667.0
2025-04-04 11:50:00,139.16,139.48,137.9,138.16,132511.0,139.16,139.48,137.9,138.16,132511.0
2025-04-04 11:55:00,138.22,138.46,137.52,137.68,124371.0,138.22,138.46,137.52,137.68,124371.0
2025-04-04 12:00:00,137.68,138.33,137.62,137.78,120183.0,137.68,138.33,137.62,137.78,120183.0
2025-04-04 12:05:00,137.75,138.7,137.65,138.03,134321.0,137.75,138.7,137.65,138.03,134321.0
2025-04-04 12:10:00,138.03,139.44,137.98,139.28,112201.0,138.03,139.44,137.98,139.28,112201.0
2025-04-04 12:15:00,139.39,139.47,137.74,137.86,93037.0,139.39,139.47,137.74,137.86,93037.0
2025-04-04 12:20:00,137.89,137.95,137.26,137.47,88925.0,137.89,137.95,137.26,137.47,88925.0
2025-04-04 12:25:00,137.54,137.67,137.23,137.28,91562.0,137.54,137.67,137.23,137.28,91562.0
2025-04-04 12:30:00,137.32,137.94,137.18,137.65,88591.0,137.32,137.94,137.18,137.65,88591.0
2025-04-04 12:35:00,137.65,138.65,137.5,138.36,112192.0,137.65,138.65,137.5,138.36,112192.0
2025-04-04 12:40:00,138.36,138.66,137.61,137.61,99746.0,138.36,138.66,137.61,137.61,99746.0
2025-04-04 12:45:00,137.61,138.03,137.29,137.79,118406.0,137.61,138.03,137.29,137.79,118406.0
2025-04-04 12:50:00,137.75,138.57,137.75,138.15,100054.0,137.75,138.57,137.75,138.15,100054.0
2025-04-04 12:55:00,138.19,138.61,138.18,138.39,101215.0,138.19,138.61,138.18,138.39,101215.0
2025-04-04 13:00:00,138.39,138.89,138.24,138.5,72730.0,138.39,138.89,138.24,138.5,72730.0
2025-04-04 13:05:00,138.55,138.69,137.89,137.95,121121.0,138.55,138.69,137.89,137.95,121121.0
2025-04-04 13:10:00,137.98,137.99,137.1,137.11,72912.0,137.98,137.99,137.1,137.11,72912.0
2025-04-04 13:15:00,137.07,137.27,136.57,137.22,135848.0,137.07,137.27,136.57,137.22,135848.0
2025-04-04 13:20:00,137.24,137.49,136.91,137.26,127376.0,137.24,137.49,136.91,137.26,127376.0
2025-04-04 13:25:00,137.28,137.8,137.28,137.59,81327.0,137.28,137.8,137.28,137.59,81327.0
2025-04-04 13:30:00,137.51,137.51,136.81,137.12,155332.0,137.51,137.51,136.81,137.12,155332.0
2025-04-04 13:35:00,137.17,138.27,137.16,138.12,91200.0,137.17,138.27,137.16,138.12,91200.0
2025-04-04 13:40:00,138.05,138.28,137.72,137.75,78529.0,138.05,138.28,137.72,137.75,78529.0
2025-04-04 13:45:00,137.79,138.42,137.45,138.41,96737.0,137.79,138.42,137.45,138.41,96737.0
2025-04-04 13:50:00,138.42,138.47,137.85,138.38,83325.0,138.42,138.47,137.85,138.38,83325.0
2025-04-04 13:55:00,138.32,138.59,137.85,138.58,107110.0,138.32,138.59,137.85,138.58,107110.0
2025-04-04 14:00:00,138.5,139.45,138.5,138.6,177144.0,138.5,139.45,138.5,138.6,177144.0
2025-04-04 14:05:00,138.6,138.75,138.07,138.24,62702.0,138.6,138.75,138.07,138.24,62702.0
2025-04-04 14:10:00,138.17,138.19,137.43,137.49,114848.0,138.17,138.19,137.43,137.49,114848.0
2025-04-04 14:15:00,137.47,137.47,136.88,136.97,94562.0,137.47,137.47,136.88,136.97,94562.0
2025-04-04 14:20:00,136.91,137.48,136.84,137.3,108359.0,136.91,137.48,136.84,137.3,108359.0
2025-04-04 14:25:00,137.24,137.51,137.01,137.09,80208.0,137.24,137.51,137.01,137.09,80208.0
2025-04-04 14:30:00,137.01,137.37,136.72,137.17,99669.0,137.01,137.37,136.72,137.17,99669.0
2025-04-04 14:35:00,137.17,137.41,136.75,136.81,86907.0,137.17,137.41,136.75,136.81,86907.0
2025-04-04 14:40:00,136.76,136.91,136.31,136.44,87864.0,136.76,136.91,136.31,136.44,87864.0
2025-04-04 14:45:00,136.37,137.47,136.37,137.44,117472.0,136.37,137.47,136.37,137.44,117472.0
2025-04-04 14:50:00,137.45,137.79,136.89,137.46,133652.0,137.45,137.79,136.89,137.46,133652.0
2025-04-04 14:55:00,137.41,137.54,136.8,137.16,99020.0,137.41,137.54,136.8,137.16,99020.0
2025-04-04 15:00:00,137.06,137.34,136.35,136.51,114219.0,137.06,137.34,136.35,136.51,114219.0
2025-04-04 15:05:00,136.45,137.23,136.28,136.92,229537.0,136.45,137.23,136.28,136.92,229537.0
2025-04-04 15:10:00,136.86,137.86,136.77,137.73,132606.0,136.86,137.86,136.77,137.73,132606.0
2025-04-04 15:15:00,137.8,137.88,136.8,136.97,127839.0,137.8,137.88,136.8,136.97,127839.0
2025-04-04 15:20:00,136.94,138.06,136.94,137.91,102649.0,136.94,138.06,136.94,137.91,102649.0
2025-04-04 15:25:00,137.93,138.48,137.78,137.97,129315.0,137.93,138.48,137.78,137.97,129315.0
2025-04-04 15:30:00,137.93,138.95,137.8,138.87,118927.0,137.93,138.95,137.8,138.87,118927.0
2025-04-04 15:35:00,138.81,139.27,138.6,138.87,186186.0,138.81,139.27,138.6,138.87,186186.0
2025-04-04 15:40:00,138.88,138.96,138.26,138.84,215979.0,138.88,138.96,138.26,138.84,215979.0
2025-04-04 15:45:00,138.81,139.29,138.11,138.12,184796.0,138.81,139.29,138.11,138.12,184796.0
2025-04-04 15:50:00,138.11,138.11,136.86,137.12,278968.0,138.11,138.11,136.86,137.12,278968.0
2025-04-04 15:55:00,137.08,137.13,136.5,136.58,548016.0,137.08,137.13,136.5,136.58,548016.0
2025-04-07 09:30:00,132.05,132.47,130.11,131.84,750183.0,132.05,132.47,130.11,131.84,750183.0
2025-04-07 09:35:00,131.86,131.97,130.72,131.58,225398.0,131.86,131.97,130.72,131.58,225398.0
2025-04-07 09:40:00,131.67,131.83,129.0,129.68,395480.0,131.67,131.83,129.0,129.68,395480.0
2025-04-07 09:45:00,129.68,130.05,128.88,129.47,403072.0,129.68,130.05,128.88,129.47,403072.0
2025-04-07 09:50:00,129.44,132.04,129.18,131.94,306832.0,129.44,132.04,129.18,131.94,306832.0
2025-04-07 09:55:00,131.96,133.0,131.79,132.58,218563.0,131.96,133.0,131.79,132.58,218563.0
2025-04-07 10:00:00,132.51,133.18,131.72,132.12,299412.0,132.51,133.18,131.72,132.12,299412.0
2025-04-07 10:05:00,132.17,133.0,131.47,131.85,245407.0,132.17,133.0,131.47,131.85,245407.0
2025-04-07 10:10:00,131.93,140.65,131.93,139.2,684712.0,131.93,140.65,131.93,139.2,684712.0
2025-04-07 10:15:00,139.34,143.98,139.34,139.84,733920.0,139.34,143.98,139.34,139.84,733920.0
2025-04-07 10:20:00,139.72,139.96,134.71,134.94,343487.0,139.72,139.96,134.71,134.94,343487.0
2025-04-07 10:25:00,135.06,136.72,134.32,135.19,230607.0,135.06,136.72,134.32,135.19,230607.0
2025-04-07 10:30:00,135.19,137.68,134.78,135.48,256657.0,135.19,137.68,134.78,135.48,256657.0
2025-04-07 10:35:00,135.7,135.88,133.62,133.84,183457.0,135.7,135.88,133.62,133.84,183457.0
2025-04-07 10:40:00,133.91,136.28,133.8,136.27,117804.0,133.91,136.28,133.8,136.27,117804.0
2025-04-07 10:45:00,136.16,137.0,135.57,136.66,113491.0,136.16,137.0,135.57,136.66,113491.0
2025-04-07 10:50:00,136.87,139.22,136.4,139.22,124595.0,136.87,139.22,136.4,139.22,124595.0
2025-04-07 10:55:00,139.0,139.17,137.47,137.9,125832.0,139.0,139.17,137.47,137.9,125832.0
2025-04-07 11:00:00,137.96,139.22,137.28,138.65,139208.0,137.96,139.22,137.28,138.65,139208.0
2025-04-07 11:05:00,138.64,138.7,136.0,136.17,147083.0,138.64,138.7,136.0,136.17,147083.0
2025-04-07 11:10:00,136.16,137.58,134.86,135.25,137327.0,136.16,137.58,134.86,135.25,137327.0
2025-04-07 11:15:00,134.91,135.46,133.87,135.0,272993.0,134.91,135.46,133.87,135.0,272993.0
2025-04-07 11:20:00,134.8,135.75,133.7,133.75,123003.0,134.8,135.75,133.7,133.75,123003.0
2025-04-07 11:25:00,133.6,134.24,133.3,133.5,155899.0,133.6,134.24,133.3,133.5,155899.0
2025-04-07 11:30:00,133.5,134.59,133.47,134.55,80600.0,133.5,134.59,133.47,134.55,80600.0
2025-04-07 11:35:00,134.49,135.94,134.49,135.37,84214.0,134.49,135.94,134.49,135.37,84214.0
2025-04-07 11:40:00,135.31,137.42,135.21,137.22,86993.0,135.31,137.42,135.21,137.22,86993.0
2025-04-07 11:45:00,137.26,137.26,136.0,136.24,112204.0,137.26,137.26,136.0,136.24,112204.0
2025-04-07 11:50:00,136.25,136.87,134.87,135.09,95566.0,136.25,136.87,134.87,135.09,95566.0
2025-04-07 11:55:00,135.13,135.41,134.57,134.77,93266.0,135.13,135.41,134.57,134.77,93266.0
2025-04-07 12:00:00,134.68,135.02,134.1,134.47,97168.0,134.68,135.02,134.1,134.47,97168.0
2025-04-07 12:05:00,134.4,134.44,133.49,133.81,68079.0,134.4,134.44,133.49,133.81,68079.0
2025-04-07 12:10:00,133.63,134.35,133.46,134.1,55363.0,133.63,134.35,133.46,134.1,55363.0
2025-04-07 12:15:00,133.95,134.18,133.34,134.05,39011.0,133.95,134.18,133.34,134.05,39011.0
2025-04-07 12:20:00,133.91,134.12,133.03,133.61,85670.0,133.91,134.12,133.03,133.61,85670.0
2025-04-07 12:25:00,133.61,134.79,133.6,134.57,59625.0,133.61,134.79,133.6,134.57,59625.0
2025-04-07 12:30:00,134.62,134.98,134.38,134.86,48187.0,134.62,134.98,134.38,134.86,48187.0
2025-04-07 12:35:00,134.9,135.01,134.48,134.71,39176.0,134.9,135.01,134.48,134.71,39176.0
2025-04-07 12:40:00,134.55,134.95,133.92,134.3,61494.0,134.55,134.95,133.92,134.3,61494.0
2025-04-07 12:45:00,134.22,134.28,133.5,133.83,77900.0,134.22,134.28,133.5,133.83,77900.0
2025-04-07 12:50:00,133.83,134.27,133.52,133.87,76222.0,133.83,134.27,133.52,133.87,76222.0
2025-04-07 12:55:00,133.73,133.93,133.0,133.34,73407.0,133.73,133.93,133.0,133.34,73407.0
2025-04-07 13:00:00,133.38,135.6,133.01,133.12,123458.0,133.38,135.6,133.01,133.12,123458.0
2025-04-07 13:05:00,133.14,133.77,133.04,133.72,69091.0,133.14,133.77,133.04,133.72,69091.0
2025-04-07 13:10:00,133.69,135.16,133.24,135.09,102828.0,133.69,135.16,133.24,135.09,102828.0
2025-04-07 13:15:00,135.17,136.01,134.89,135.81,127658.0,135.17,136.01,134.89,135.81,127658.0
2025-04-07 13:20:00,135.81,136.29,135.46,135.99,90083.0,135.81,136.29,135.46,135.99,90083.0
2025-04-07 13:25:00,135.93,136.74,135.74,136.62,81817.0,135.93,136.74,135.74,136.62,81817.0
2025-04-07 13:30:00,136.6,136.81,135.79,136.58,179835.0,136.6,136.81,135.79,136.58,179835.0
2025-04-07 13:35:00,136.51,137.54,136.41,137.44,88837.0,136.51,137.54,136.41,137.44,88837.0
2025-04-07 13:40:00,137.44,138.23,136.89,138.01,130254.0,137.44,138.23,136.89,138.01,130254.0
2025-04-07 13:45:00,137.96,139.0,137.15,138.24,156950.0,137.96,139.0,137.15,138.24,156950.0
2025-04-07 13:50:00,138.1,138.41,137.37,137.99,111703.0,138.1,138.41,137.37,137.99,111703.0
2025-04-07 13:55:00,137.89,138.47,137.46,138.32,91608.0,137.89,138.47,137.46,138.32,91608.0
2025-04-07 14:00:00,138.36,138.8,137.9,138.19,118500.0,138.36,138.8,137.9,138.19,118500.0
2025-04-07 14:05:00,138.19,138.21,137.05,137.11,116813.0,138.19,138.21,137.05,137.11,116813.0
2025-04-07 14:10:00,137.2,137.91,136.43,136.98,90898.0,137.2,137.91,136.43,136.98,90898.0
2025-04-07 14:15:00,137.02,138.58,136.93,138.37,85440.0,137.02,138.58,136.93,138.37,85440.0
2025-04-07 14:20:00,138.32,138.62,137.75,138.43,88003.0,138.32,138.62,137.75,138.43,88003.0
2025-04-07 14:25:00,138.28,138.32,136.44,136.81,98486.0,138.28,138.32,136.44,136.81,98486.0
2025-04-07 14:30:00,136.85,137.62,136.72,137.4,89070.0,136.85,137.62,136.72,137.4,89070.0
2025-04-07 14:35:00,137.36,138.07,137.24,138.06,64455.0,137.36,138.07,137.24,138.06,64455.0
2025-04-07 14:40:00,138.01,138.27,137.47,137.94,75411.0,138.01,138.27,137.47,137.94,75411.0
2025-04-07 14:45:00,137.84,138.17,137.34,137.82,70816.0,137.84,138.17,137.34,137.82,70816.0
2025-04-07 14:50:00,137.7,137.77,136.44,136.48,75706.0,137.7,137.77,136.44,136.48,75706.0
2025-04-07 14:55:00,136.46,136.67,136.05,136.14,61836.0,136.46,136.67,136.05,136.14,61836.0
2025-04-07 15:00:00,136.21,137.66,136.2,136.8,84868.0,136.21,137.66,136.2,136.8,84868.0
2025-04-07 15:05:00,136.78,137.32,136.54,136.55,80250.0,136.78,137.32,136.54,136.55,80250.0
2025-04-07 15:10:00,136.59,137.0,136.28,136.71,102769.0,136.59,137.0,136.28,136.71,102769.0
2025-04-07 15:15:00,136.71,137.57,136.18,137.35,99631.0,136.71,137.57,136.18,137.35,99631.0
2025-04-07 15:20:00,137.29,137.51,136.39,136.68,90740.0,137.29,137.51,136.39,136.68,90740.0
2025-04-07 15:25:00,136.67,136.85,136.23,136.3,75444.0,136.67,136.85,136.23,136.3,75444.0
2025-04-07 15:30:00,136.28,138.62,136.25,138.52,204952.0,136.28,138.62,136.25,138.52,204952.0
2025-04-07 15:35:00,138.53,138.83,137.47,137.62,191591.0,138.53,138.83,137.47,137.62,191591.0
2025-04-07 15:40:00,137.7,137.74,136.72,137.01,155319.0,137.7,137.74,136.72,137.01,155319.0
2025-04-07 15:45:00,137.0,137.77,136.93,137.68,181144.0,137.0,137.77,136.93,137.68,181144.0
2025-04-07 15:50:00,137.61,138.93,137.18,138.93,258407.0,137.61,138.93,137.18,138.93,258407.0
2025-04-07 15:55:00,138.91,139.45,138.77,138.85,517515.0,138.91,139.45,138.77,138.85,517515.0
2025-04-08 09:30:00,146.85,146.85,144.46,145.14,648383.0,146.85,146.85,144.46,145.14,648383.0
2025-04-08 09:35:00,145.14,145.37,143.88,144.2,291295.0,145.14,145.37,143.88,144.2,291295.0
2025-04-08 09:40:00,144.2,145.34,143.83,144.05,284776.0,144.2,145.34,143.83,144.05,284776.0
2025-04-08 09:45:00,144.11,145.9,144.11,145.66,279151.0,144.11,145.9,144.11,145.66,279151.0
2025-04-08 09:50:00,145.68,146.32,145.19,145.83,232486.0,145.68,146.32,145.19,145.83,232486.0
2025-04-08 09:55:00,145.8,146.37,145.42,145.54,145656.0,145.8,146.37,145.42,145.54,145656.0
2025-04-08 10:00:00,145.63,146.15,145.13,145.72,165837.0,145.63,146.15,145.13,145.72,165837.0
2025-04-08 10:05:00,145.6,146.7,145.36,146.7,150884.0,145.6,146.7,145.36,146.7,150884.0
2025-04-08 10:10:00,146.65,147.77,146.41,147.56,175858.0,146.65,147.77,146.41,147.56,175858.0
2025-04-08 10:15:00,147.6,147.68,146.87,146.97,123409.0,147.6,147.68,146.87,146.97,123409.0
2025-04-08 10:20:00,146.98,147.3,146.08,146.19,105133.0,146.98,147.3,146.08,146.19,105133.0
2025-04-08 10:25:00,146.11,147.06,145.78,146.81,90098.0,146.11,147.06,145.78,146.81,90098.0
2025-04-08 10:30:00,146.69,147.35,146.34,146.98,118158.0,146.69,147.35,146.34,146.98,118158.0
2025-04-08 10:35:00,147.01,147.2,146.58,147.0,80934.0,147.01,147.2,146.58,147.0,80934.0
2025-04-08 10:40:00,147.09,147.39,146.47,146.68,107532.0,147.09,147.39,146.47,146.68,107532.0
2025-04-08 10:45:00,146.62,146.92,145.97,146.06,183269.0,146.62,146.92,145.97,146.06,183269.0
2025-04-08 10:50:00,146.11,147.24,145.82,146.93,118339.0,146.11,147.24,145.82,146.93,118339.0
2025-04-08 10:55:00,146.86,146.86,145.35,145.47,144542.0,146.86,146.86,145.35,145.47,144542.0
2025-04-08 11:00:00,145.4,146.18,145.39,145.8,165627.0,145.4,146.18,145.39,145.8,165627.0
2025-04-08 11:05:00,145.8,146.02,144.9,145.22,115212.0,145.8,146.02,144.9,145.22,115212.0
2025-04-08 11:10:00,145.31,145.44,144.5,145.28,115691.0,145.31,145.44,144.5,145.28,115691.0
2025-04-08 11:15:00,145.24,145.37,144.2,145.17,75165.0,145.24,145.37,144.2,145.17,75165.0
2025-04-08 11:20:00,145.27,145.68,144.6,144.74,136740.0,145.27,145.68,144.6,144.74,136740.0
2025-04-08 11:25:00,144.67,145.08,144.28,144.28,86182.0,144.67,145.08,144.28,144.28,86182.0
2025-04-08 11:30:00,144.35,145.1,144.04,144.47,109158.0,144.35,145.1,144.04,144.47,109158.0
2025-04-08 11:35:00,144.33,146.07,144.33,145.99,114192.0,144.33,146.07,144.33,145.99,114192.0
2025-04-08 11:40:00,145.99,146.44,145.81,146.23,88020.0,145.99,146.44,145.81,146.23,88020.0
2025-04-08 11:45:00,146.3,146.92,146.01,146.14,103106.0,146.3,146.92,146.01,146.14,103106.0
2025-04-08 11:50:00,146.16,146.4,145.7,146.24,104720.0,146.16,146.4,145.7,146.24,104720.0
2025-04-08 11:55:00,146.24,146.93,146.12,146.66,70229.0,146.24,146.93,146.12,146.66,70229.0
2025-04-08 12:00:00,146.6,147.29,146.43,147.09,154837.0,146.6,147.29,146.43,147.09,154837.0
2025-04-08 12:05:00,147.09,147.24,146.12,146.34,74203.0,147.09,147.24,146.12,146.34,74203.0
2025-04-08 12:10:00,146.3,146.77,146.07,146.1,65764.0,146.3,146.77,146.07,146.1,65764.0
2025-04-08 12:15:00,146.1,146.36,145.54,146.12,103666.0,146.1,146.36,145.54,146.12,103666.0
2025-04-08 12:20:00,146.1,146.23,145.35,145.52,69232.0,146.1,146.23,145.35,145.52,69232.0
2025-04-08 12:25:00,145.52,145.86,144.95,145.68,41962.0,145.52,145.86,144.95,145.68,41962.0
2025-04-08 12:30:00,145.87,146.1,144.54,144.7,114509.0,145.87,146.1,144.54,144.7,114509.0
2025-04-08 12:35:00,144.65,144.92,142.84,143.0,96505.0,144.65,144.92,142.84,143.0,96505.0
2025-04-08 12:40:00,142.9,143.29,142.5,142.93,121655.0,142.9,143.29,142.5,142.93,121655.0
2025-04-08 12:45:00,142.88,144.2,142.69,143.88,122543.0,142.88,144.2,142.69,143.88,122543.0
2025-04-08 12:50:00,143.99,144.1,143.42,143.71,56553.0,143.99,144.1,143.42,143.71,56553.0
2025-04-08 12:55:00,143.7,144.44,142.84,142.98,118750.0,143.7,144.44,142.84,142.98,118750.0
2025-04-08 13:00:00,142.96,143.32,142.37,143.0,116693.0,142.96,143.32,142.37,143.0,116693.0
2025-04-08 13:05:00,143.0,143.42,141.6,141.62,120351.0,143.0,143.42,141.6,141.62,120351.0
2025-04-08 13:10:00,141.66,142.75,141.42,142.63,157873.0,141.66,142.75,141.42,142.63,157873.0
2025-04-08 13:15:00,142.53,143.34,142.47,142.6,89774.0,142.53,143.34,142.47,142.6,89774.0
2025-04-08 13:20:00,142.6,142.6,141.62,142.02,65742.0,142.6,142.6,141.62,142.02,65742.0
2025-04-08 13:25:00,142.03,142.16,141.03,141.14,72406.0,142.03,142.16,141.03,141.14,72406.0
2025-04-08 13:30:00,141.2,141.66,140.85,140.88,87240.0,141.2,141.66,140.85,140.88,87240.0
2025-04-08 13:35:00,140.92,142.28,140.77,141.87,84351.0,140.92,142.28,140.77,141.87,84351.0
2025-04-08 13:40:00,142.18,143.27,142.01,143.13,78366.0,142.18,143.27,142.01,143.13,78366.0
2025-04-08 13:45:00,143.06,143.11,141.89,141.97,49911.0,143.06,143.11,141.89,141.97,49911.0
2025-04-08 13:50:00,141.9,142.49,141.5,142.0,34495.0,141.9,142.49,141.5,142.0,34495.0
2025-04-08 13:55:00,141.9,142.88,141.9,142.75,44573.0,141.9,142.88,141.9,142.75,44573.0
2025-04-08 14:00:00,142.74,142.85,142.18,142.67,57272.0,142.74,142.85,142.18,142.67,57272.0
2025-04-08 14:05:00,142.65,142.79,142.24,142.58,72480.0,142.65,142.79,142.24,142.58,72480.0
2025-04-08 14:10:00,142.58,142.75,141.96,142.17,50571.0,142.58,142.75,141.96,142.17,50571.0
2025-04-08 14:15:00,142.09,143.35,142.07,143.15,71956.0,142.09,143.35,142.07,143.15,71956.0
2025-04-08 14:20:00,143.15,143.16,142.4,142.69,36332.0,143.15,143.16,142.4,142.69,36332.0
2025-04-08 14:25:00,142.72,142.83,141.9,141.93,77193.0,142.72,142.83,141.9,141.93,77193.0
2025-04-08 14:30:00,142.02,144.0,142.02,142.81,111299.0,142.02,144.0,142.02,142.81,111299.0
2025-04-08 14:35:00,142.81,142.87,142.12,142.16,50492.0,142.81,142.87,142.12,142.16,50492.0
2025-04-08 14:40:00,142.19,142.27,141.4,141.71,71497.0,142.19,142.27,141.4,141.71,71497.0
2025-04-08 14:45:00,141.72,142.67,141.71,142.44,80518.0,141.72,142.67,141.71,142.44,80518.0
2025-04-08 14:50:00,142.56,142.69,142.07,142.09,55782.0,142.56,142.69,142.07,142.09,55782.0
2025-04-08 14:55:00,142.09,142.09,141.54,141.59,56370.0,142.09,142.09,141.54,141.59,56370.0
2025-04-08 15:00:00,141.59,141.77,141.24,141.33,45183.0,141.59,141.77,141.24,141.33,45183.0
2025-04-08 15:05:00,141.27,141.41,140.29,140.31,113792.0,141.27,141.41,140.29,140.31,113792.0
2025-04-08 15:10:00,140.33,140.42,139.54,139.66,126927.0,140.33,140.42,139.54,139.66,126927.0
2025-04-08 15:15:00,139.72,139.95,139.08,139.18,107735.0,139.72,139.95,139.08,139.18,107735.0
2025-04-08 15:20:00,139.22,139.88,139.19,139.79,138412.0,139.22,139.88,139.19,139.79,138412.0
2025-04-08 15:25:00,139.8,140.28,139.63,140.04,92383.0,139.8,140.28,139.63,140.04,92383.0
2025-04-08 15:30:00,139.91,140.0,138.9,139.04,143332.0,139.91,140.0,138.9,139.04,143332.0
2025-04-08 15:35:00,138.9,138.9,137.77,137.86,154488.0,138.9,138.9,137.77,137.86,154488.0
2025-04-08 15:40:00,137.93,139.12,137.8,137.91,185470.0,137.93,139.12,137.8,137.91,185470.0
2025-04-08 15:45:00,137.95,138.15,137.4,137.46,126682.0,137.95,138.15,137.4,137.46,126682.0
2025-04-08 15:50:00,137.47,139.58,137.45,139.46,184970.0,137.47,139.58,137.45,139.46,184970.0
2025-04-08 15:55:00,139.46,139.58,139.0,139.42,437614.0,139.46,139.58,139.0,139.42,437614.0
2025-04-09 09:30:00,138.84,140.68,138.6,139.56,222153.0,138.84,140.68,138.6,139.56,222153.0
2025-04-09 09:35:00,139.48,141.0,137.94,141.0,176646.0,139.48,141.0,137.94,141.0,176646.0
2025-04-09 09:40:00,141.0,142.73,140.63,141.27,270818.0,141.0,142.73,140.63,141.27,270818.0
2025-04-09 09:45:00,141.27,141.7,140.38,141.53,144033.0,141.27,141.7,140.38,141.53,144033.0
2025-04-09 09:50:00,141.53,143.36,141.2,142.56,152318.0,141.53,143.36,141.2,142.56,152318.0
2025-04-09 09:55:00,142.42,143.15,142.28,142.4,83294.0,142.42,143.15,142.28,142.4,83294.0
2025-04-09 10:00:00,142.4,144.09,142.39,143.89,176009.0,142.4,144.09,142.39,143.89,176009.0
2025-04-09 10:05:00,143.47,143.81,141.76,142.59,148038.0,143.47,143.81,141.76,142.59,148038.0
2025-04-09 10:10:00,142.49,143.5,141.84,142.38,73436.0,142.49,143.5,141.84,142.38,73436.0
2025-04-09 10:15:00,142.31,142.84,142.1,142.65,111823.0,142.31,142.84,142.1,142.65,111823.0
2025-04-09 10:20:00,142.64,143.46,142.33,142.96,102378.0,142.64,143.46,142.33,142.96,102378.0
2025-04-09 10:25:00,142.93,143.38,142.58,143.06,80989.0,142.93,143.38,142.58,143.06,80989.0
2025-04-09 10:30:00,143.21,143.76,142.75,143.33,58496.0,143.21,143.76,142.75,143.33,58496.0
2025-04-09 10:35:00,143.23,143.48,142.31,142.46,58694.0,143.23,143.48,142.31,142.46,58694.0
2025-04-09 10:40:00,142.37,142.73,141.92,142.26,74607.0,142.37,142.73,141.92,142.26,74607.0
2025-04-09 10:45:00,142.26,142.94,141.45,141.53,76621.0,142.26,142.94,141.45,141.53,76621.0
2025-04-09 10:50:00,141.64,141.8,140.34,140.77,58930.0,141.64,141.8,140.34,140.77,58930.0
2025-04-09 10:55:00,140.84,140.94,139.74,139.77,83616.0,140.84,140.94,139.74,139.77,83616.0
2025-04-09 11:00:00,139.81,140.58,139.75,140.5,92799.0,139.81,140.58,139.75,140.5,92799.0
2025-04-09 11:05:00,140.49,141.38,140.38,141.07,66329.0,140.49,141.38,140.38,141.07,66329.0
2025-04-09 11:10:00,141.08,141.81,141.07,141.59,46653.0,141.08,141.81,141.07,141.59,46653.0
2025-04-09 11:15:00,141.66,142.45,141.59,142.16,80073.0,141.66,142.45,141.59,142.16,80073.0
2025-04-09 11:20:00,142.16,142.66,142.02,142.4,123032.0,142.16,142.66,142.02,142.4,123032.0
2025-04-09 11:25:00,142.4,142.54,141.88,142.21,67756.0,142.4,142.54,141.88,142.21,67756.0
2025-04-09 11:30:00,142.08,142.4,141.5,141.84,63694.0,142.08,142.4,141.5,141.84,63694.0
2025-04-09 11:35:00,141.84,142.2,141.36,141.36,39907.0,141.84,142.2,141.36,141.36,39907.0
2025-04-09 11:40:00,141.47,141.47,140.87,140.92,40708.0,141.47,141.47,140.87,140.92,40708.0
2025-04-09 11:45:00,140.94,142.03,140.93,141.68,52213.0,140.94,142.03,140.93,141.68,52213.0
2025-04-09 11:50:00,141.69,141.8,141.3,141.31,37743.0,141.69,141.8,141.3,141.31,37743.0
2025-04-09 11:55:00,141.31,141.4,140.59,140.8,36979.0,141.31,141.4,140.59,140.8,36979.0
2025-04-09 12:00:00,140.76,141.11,140.33,140.86,69521.0,140.76,141.11,140.33,140.86,69521.0
2025-04-09 12:05:00,140.86,141.43,140.58,141.25,31103.0,140.86,141.43,140.58,141.25,31103.0
2025-04-09 12:10:00,141.26,142.27,141.25,142.16,63347.0,141.26,142.27,141.25,142.16,63347.0
2025-04-09 12:15:00,142.15,142.34,141.87,142.11,52552.0,142.15,142.34,141.87,142.11,52552.0
2025-04-09 12:20:00,141.98,141.98,141.58,141.68,31524.0,141.98,141.98,141.58,141.68,31524.0
2025-04-09 12:25:00,141.68,142.09,141.54,141.67,37339.0,141.68,142.09,141.54,141.67,37339.0
2025-04-09 12:30:00,141.7,142.13,141.47,142.06,39072.0,141.7,142.13,141.47,142.06,39072.0
2025-04-09 12:35:00,142.09,142.3,141.86,142.23,52279.0,142.09,142.3,141.86,142.23,52279.0
2025-04-09 12:40:00,142.23,142.23,141.44,141.6,22287.0,142.23,142.23,141.44,141.6,22287.0
2025-04-09 12:45:00,141.69,142.0,141.49,142.0,19150.0,141.69,142.0,141.49,142.0,19150.0
2025-04-09 12:50:00,142.03,142.65,141.72,142.4,99171.0,142.03,142.65,141.72,142.4,99171.0
2025-04-09 12:55:00,142.26,142.87,142.24,142.31,31912.0,142.26,142.87,142.24,142.31,31912.0
2025-04-09 13:00:00,142.32,144.08,142.24,144.08,96638.0,142.32,144.08,142.24,144.08,96638.0
2025-04-09 13:05:00,144.01,144.02,142.32,142.37,62685.0,144.01,144.02,142.32,142.37,62685.0
2025-04-09 13:10:00,142.4,142.46,141.84,142.34,72347.0,142.4,142.46,141.84,142.34,72347.0
2025-04-09 13:15:00,142.43,146.15,140.76,145.71,143196.0,142.43,146.15,140.76,145.71,143196.0
2025-04-09 13:20:00,145.56,151.08,144.85,150.99,425498.0,145.56,151.08,144.85,150.99,425498.0
2025-04-09 13:25:00,150.89,155.38,150.87,151.41,621632.0,150.89,155.38,150.87,151.41,621632.0
2025-04-09 13:30:00,151.41,154.99,150.89,154.75,371688.0,151.41,154.99,150.89,154.75,371688.0
2025-04-09 13:35:00,154.8,156.29,153.04,153.15,266842.0,154.8,156.29,153.04,153.15,266842.0
2025-04-09 13:40:00,153.1,154.0,152.0,152.53,259170.0,153.1,154.0,152.0,152.53,259170.0
2025-04-09 13:45:00,152.25,154.82,152.25,153.93,296764.0,152.25,154.82,152.25,153.93,296764.0
2025-04-09 13:50:00,154.05,154.99,153.47,154.92,258922.0,154.05,154.99,153.47,154.92,258922.0
2025-04-09 13:55:00,154.97,158.75,154.16,158.58,324640.0,154.97,158.75,154.16,158.58,324640.0
2025-04-09 14:00:00,158.72,159.7,157.09,158.39,333138.0,158.72,159.7,157.09,158.39,333138.0
2025-04-09 14:05:00,158.2,158.49,155.11,156.23,206947.0,158.2,158.49,155.11,156.23,206947.0
2025-04-09 14:10:00,156.2,157.94,155.85,156.75,170807.0,156.2,157.94,155.85,156.75,170807.0
2025-04-09 14:15:00,156.53,158.79,156.29,157.95,185530.0,156.53,158.79,156.29,157.95,185530.0
2025-04-09 14:20:00,158.16,158.55,156.58,158.17,157123.0,158.16,158.55,156.58,158.17,157123.0
2025-04-09 14:25:00,158.2,159.3,158.0,158.73,162792.0,158.2,159.3,158.0,158.73,162792.0
2025-04-09 14:30:00,158.73,159.61,157.19,157.57,196556.0,158.73,159.61,157.19,157.57,196556.0
2025-04-09 14:35:00,157.57,158.62,157.42,158.38,167229.0,157.57,158.62,157.42,158.38,167229.0
2025-04-09 14:40:00,158.4,158.47,156.22,156.52,119380.0,158.4,158.47,156.22,156.52,119380.0
2025-04-09 14:45:00,156.46,157.5,156.0,157.06,136459.0,156.46,157.5,156.0,157.06,136459.0
2025-04-09 14:50:00,156.88,157.37,155.78,156.08,83477.0,156.88,157.37,155.78,156.08,83477.0
2025-04-09 14:55:00,156.11,156.17,155.02,155.23,155759.0,156.11,156.17,155.02,155.23,155759.0
2025-04-09 15:00:00,155.27,156.92,154.8,156.92,134839.0,155.27,156.92,154.8,156.92,134839.0
2025-04-09 15:05:00,156.75,157.59,156.57,157.33,127910.0,156.75,157.59,156.57,157.33,127910.0
2025-04-09 15:10:00,157.33,158.28,157.26,158.19,120963.0,157.33,158.28,157.26,158.19,120963.0
2025-04-09 15:15:00,158.24,158.59,157.54,158.3,111657.0,158.24,158.59,157.54,158.3,111657.0
2025-04-09 15:20:00,158.23,159.34,158.19,159.14,165556.0,158.23,159.34,158.19,159.14,165556.0
2025-04-09 15:25:00,159.17,159.86,158.76,159.39,121984.0,159.17,159.86,158.76,159.39,121984.0
2025-04-09 15:30:00,159.4,160.48,159.33,160.03,252049.0,159.4,160.48,159.33,160.03,252049.0
2025-04-09 15:35:00,159.9,159.99,158.9,159.81,161090.0,159.9,159.99,158.9,159.81,161090.0
2025-04-09 15:40:00,159.71,160.58,159.65,160.44,209814.0,159.71,160.58,159.65,160.44,209814.0
2025-04-09 15:45:00,160.51,161.07,159.78,160.94,157647.0,160.51,161.07,159.78,160.94,157647.0
2025-04-09 15:50:00,161.14,162.43,161.08,161.64,319913.0,161.14,162.43,161.08,161.64,319913.0
2025-04-09 15:55:00,161.65,162.23,160.47,160.71,612078.0,161.65,162.23,160.47,160.71,612078.0
2025-04-10 09:30:00,154.98,157.15,154.54,156.49,389573.0,154.98,157.15,154.54,156.49,389573.0
2025-04-10 09:35:00,156.57,157.35,155.25,156.09,172276.0,156.57,157.35,155.25,156.09,172276.0
2025-04-10 09:40:00,156.25,156.25,154.18,154.76,191564.0,156.25,156.25,154.18,154.76,191564.0
2025-04-10 09:45:00,154.84,156.44,154.73,155.69,113187.0,154.84,156.44,154.73,155.69,113187.0
2025-04-10 09:50:00,155.85,155.86,154.78,155.2,82782.0,155.85,155.86,154.78,155.2,82782.0
2025-04-10 09:55:00,155.28,155.96,154.95,155.39,119989.0,155.28,155.96,154.95,155.39,119989.0
2025-04-10 10:00:00,155.28,155.92,154.5,154.83,159464.0,155.28,155.92,154.5,154.83,159464.0
2025-04-10 10:05:00,154.82,155.63,154.25,154.97,80679.0,154.82,155.63,154.25,154.97,80679.0
2025-04-10 10:10:00,154.98,154.98,154.06,154.39,105954.0,154.98,154.98,154.06,154.39,105954.0
2025-04-10 10:15:00,154.47,155.36,154.38,155.05,109533.0,154.47,155.36,154.38,155.05,109533.0
2025-04-10 10:20:00,155.05,156.42,154.82,156.22,115783.0,155.05,156.42,154.82,156.22,115783.0
2025-04-10 10:25:00,156.28,156.62,155.14,155.14,137600.0,156.28,156.62,155.14,155.14,137600.0
2025-04-10 10:30:00,155.15,156.4,155.14,156.39,106326.0,155.15,156.4,155.14,156.39,106326.0
2025-04-10 10:35:00,156.31,156.82,156.01,156.29,88895.0,156.31,156.82,156.01,156.29,88895.0
2025-04-10 10:40:00,156.25,156.66,155.83,155.87,74846.0,156.25,156.66,155.83,155.87,74846.0
2025-04-10 10:45:00,155.92,156.4,155.22,155.51,85114.0,155.92,156.4,155.22,155.51,85114.0
2025-04-10 10:50:00,155.27,156.18,155.25,155.64,36471.0,155.27,156.18,155.25,155.64,36471.0
2025-04-10 10:55:00,155.74,155.91,154.78,155.09,81582.0,155.74,155.91,154.78,155.09,81582.0
2025-04-10 11:00:00,155.09,155.79,154.96,155.64,68701.0,155.09,155.79,154.96,155.64,68701.0
2025-04-10 11:05:00,155.63,156.53,155.29,156.44,38512.0,155.63,156.53,155.29,156.44,38512.0
2025-04-10 11:10:00,156.44,156.5,155.86,155.95,51817.0,156.44,156.5,155.86,155.95,51817.0
2025-04-10 11:15:00,155.93,156.45,155.75,156.25,79767.0,155.93,156.45,155.75,156.25,79767.0
2025-04-10 11:20:00,156.27,156.54,156.15,156.34,30820.0,156.27,156.54,156.15,156.34,30820.0
2025-04-10 11:25:00,156.27,156.35,154.95,155.07,53608.0,156.27,156.35,154.95,155.07,53608.0
2025-04-10 11:30:00,155.19,155.42,154.58,155.01,75245.0,155.19,155.42,154.58,155.01,75245.0
2025-04-10 11:35:00,155.08,155.25,154.5,154.63,45516.0,155.08,155.25,154.5,154.63,45516.0
2025-04-10 11:40:00,154.57,155.2,154.46,154.65,52985.0,154.57,155.2,154.46,154.65,52985.0
2025-04-10 11:45:00,154.56,154.97,153.68,153.75,74684.0,154.56,154.97,153.68,153.75,74684.0
2025-04-10 11:50:00,153.78,153.89,152.72,153.51,72516.0,153.78,153.89,152.72,153.51,72516.0
2025-04-10 11:55:00,153.5,153.66,152.53,152.92,60126.0,153.5,153.66,152.53,152.92,60126.0
2025-04-10 12:00:00,152.94,153.65,152.06,152.1,76623.0,152.94,153.65,152.06,152.1,76623.0
2025-04-10 12:05:00,152.13,153.1,151.98,152.81,87191.0,152.13,153.1,151.98,152.81,87191.0
2025-04-10 12:10:00,152.7,153.04,152.0,152.16,57557.0,152.7,153.04,152.0,152.16,57557.0
2025-04-10 12:15:00,152.16,152.16,150.9,150.99,103862.0,152.16,152.16,150.9,150.99,103862.0
2025-04-10 12:20:00,151.0,151.09,149.86,150.74,133030.0,151.0,151.09,149.86,150.74,133030.0
2025-04-10 12:25:00,150.83,150.83,149.41,149.94,118522.0,150.83,150.83,149.41,149.94,118522.0
2025-04-10 12:30:00,149.97,152.28,149.86,152.22,90940.0,149.97,152.28,149.86,152.22,90940.0
2025-04-10 12:35:00,152.13,152.45,151.22,152.03,55293.0,152.13,152.45,151.22,152.03,55293.0
2025-04-10 12:40:00,152.06,152.49,151.36,152.49,46149.0,152.06,152.49,151.36,152.49,46149.0
2025-04-10 12:45:00,152.36,153.33,151.57,153.14,58998.0,152.36,153.33,151.57,153.14,58998.0
2025-04-10 12:50:00,153.13,153.41,152.05,152.22,51912.0,153.13,153.41,152.05,152.22,51912.0
2025-04-10 12:55:00,152.22,153.2,152.0,153.0,49024.0,152.22,153.2,152.0,153.0,49024.0
2025-04-10 13:00:00,153.03,154.85,152.5,153.46,115620.0,153.03,154.85,152.5,153.46,115620.0
2025-04-10 13:05:00,153.35,153.37,152.05,152.25,55586.0,153.35,153.37,152.05,152.25,55586.0
2025-04-10 13:10:00,152.19,152.22,150.96,151.28,61702.0,152.19,152.22,150.96,151.28,61702.0
2025-04-10 13:15:00,151.37,151.83,150.86,151.43,53036.0,151.37,151.83,150.86,151.43,53036.0
2025-04-10 13:20:00,151.43,152.15,151.1,151.84,42586.0,151.43,152.15,151.1,151.84,42586.0
2025-04-10 13:25:00,151.94,152.92,151.93,152.79,44531.0,151.94,152.92,151.93,152.79,44531.0
2025-04-10 13:30:00,152.76,153.25,152.31,152.67,58255.0,152.76,153.25,152.31,152.67,58255.0
2025-04-10 13:35:00,152.64,153.78,152.57,153.02,42202.0,152.64,153.78,152.57,153.02,42202.0
2025-04-10 13:40:00,153.01,154.37,152.75,154.24,44100.0,153.01,154.37,152.75,154.24,44100.0
2025-04-10 13:45:00,154.31,155.0,153.81,154.02,58626.0,154.31,155.0,153.81,154.02,58626.0
2025-04-10 13:50:00,154.02,154.52,153.3,154.28,58623.0,154.02,154.52,153.3,154.28,58623.0
2025-04-10 13:55:00,154.4,155.26,154.28,154.67,66696.0,154.4,155.26,154.28,154.67,66696.0
2025-04-10 14:00:00,154.62,155.7,154.45,155.36,91568.0,154.62,155.7,154.45,155.36,91568.0
2025-04-10 14:05:00,155.44,155.71,153.5,153.8,60244.0,155.44,155.71,153.5,153.8,60244.0
2025-04-10 14:10:00,153.67,153.83,152.75,152.94,54810.0,153.67,153.83,152.75,152.94,54810.0
2025-04-10 14:15:00,152.85,153.64,152.8,153.51,50146.0,152.85,153.64,152.8,153.51,50146.0
2025-04-10 14:20:00,153.44,154.74,153.44,154.15,112964.0,153.44,154.74,153.44,154.15,112964.0
2025-04-10 14:25:00,154.19,155.12,153.87,155.0,106997.0,154.19,155.12,153.87,155.0,106997.0
2025-04-10 14:30:00,155.0,155.38,154.59,154.68,45596.0,155.0,155.38,154.59,154.68,45596.0
2025-04-10 14:35:00,154.59,154.9,154.2,154.68,24070.0,154.59,154.9,154.2,154.68,24070.0
2025-04-10 14:40:00,154.69,155.88,154.52,155.63,31765.0,154.69,155.88,154.52,155.63,31765.0
2025-04-10 14:45:00,155.63,155.66,153.96,154.34,49167.0,155.63,155.66,153.96,154.34,49167.0
2025-04-10 14:50:00,154.3,155.0,153.93,154.08,29887.0,154.3,155.0,153.93,154.08,29887.0
2025-04-10 14:55:00,154.0,154.95,153.7,154.39,98114.0,154.0,154.95,153.7,154.39,98114.0
2025-04-10 15:00:00,154.4,155.92,153.92,155.71,63629.0,154.4,155.92,153.92,155.71,63629.0
2025-04-10 15:05:00,155.85,156.08,154.36,154.37,92278.0,155.85,156.08,154.36,154.37,92278.0
2025-04-10 15:10:00,154.51,154.85,154.18,154.58,76184.0,154.51,154.85,154.18,154.58,76184.0
2025-04-10 15:15:00,154.42,155.09,154.04,154.93,55677.0,154.42,155.09,154.04,154.93,55677.0
2025-04-10 15:20:00,155.0,155.73,154.39,154.7,54640.0,155.0,155.73,154.39,154.7,54640.0
2025-04-10 15:25:00,154.58,155.29,153.54,153.62,60532.0,154.58,155.29,153.54,153.62,60532.0
2025-04-10 15:30:00,153.5,154.8,153.45,154.38,66487.0,153.5,154.8,153.45,154.38,66487.0
2025-04-10 15:35:00,154.25,154.5,153.18,153.36,60673.0,154.25,154.5,153.18,153.36,60673.0
2025-04-10 15:40:00,153.38,153.73,152.16,152.28,111341.0,153.38,153.73,152.16,152.28,111341.0
2025-04-10 15:45:00,152.28,153.9,152.17,153.84,101575.0,152.28,153.9,152.17,153.84,101575.0
2025-04-10 15:50:00,153.78,155.5,153.58,155.26,135775.0,153.78,155.5,153.58,155.26,135775.0
2025-04-10 15:55:00,155.26,155.67,154.59,155.37,409400.0,155.26,155.67,154.59,155.37,409400.0
2025-04-11 09:30:00,154.62,154.87,152.54,153.44,185324.0,154.62,154.87,152.54,153.44,185324.0
2025-04-11 09:35:00,153.59,155.12,153.18,154.75,98651.0,153.59,155.12,153.18,154.75,98651.0
2025-04-11 09:40:00,154.75,154.96,153.35,154.32,76471.0,154.75,154.96,153.35,154.32,76471.0
2025-04-11 09:45:00,154.5,155.35,154.31,155.26,90285.0,154.5,155.35,154.31,155.26,90285.0
2025-04-11 09:50:00,155.31,155.88,154.69,155.36,92111.0,155.31,155.88,154.69,155.36,92111.0
2025-04-11 09:55:00,155.36,156.25,155.09,155.64,89207.0,155.36,156.25,155.09,155.64,89207.0
2025-04-11 10:00:00,155.47,155.79,152.84,153.71,304660.0,155.47,155.79,152.84,153.71,304660.0
2025-04-11 10:05:00,153.81,154.4,152.0,153.79,269208.0,153.81,154.4,152.0,153.79,269208.0
2025-04-11 10:10:00,153.64,154.61,152.8,154.61,155625.0,153.64,154.61,152.8,154.61,155625.0
2025-04-11 10:15:00,154.52,154.93,153.55,153.55,96636.0,154.52,154.93,153.55,153.55,96636.0
2025-04-11 10:20:00,153.55,153.73,152.54,153.09,81845.0,153.55,153.73,152.54,153.09,81845.0
2025-04-11 10:25:00,152.99,153.59,152.31,152.5,95113.0,152.99,153.59,152.31,152.5,95113.0
2025-04-11 10:30:00,152.39,153.88,152.2,153.59,130536.0,152.39,153.88,152.2,153.59,130536.0
2025-04-11 10:35:00,153.59,154.05,153.36,153.67,89637.0,153.59,154.05,153.36,153.67,89637.0
2025-04-11 10:40:00,153.68,154.52,153.36,154.45,99267.0,153.68,154.52,153.36,154.45,99267.0
2025-04-11 10:45:00,154.37,155.43,154.37,154.96,50643.0,154.37,155.43,154.37,154.96,50643.0
2025-04-11 10:50:00,154.85,155.07,154.25,154.7,44426.0,154.85,155.07,154.25,154.7,44426.0
2025-04-11 10:55:00,154.7,154.98,154.04,154.3,40680.0,154.7,154.98,154.04,154.3,40680.0
2025-04-11 11:00:00,154.15,155.85,153.5,153.56,112982.0,154.15,155.85,153.5,153.56,112982.0
2025-04-11 11:05:00,153.54,153.76,152.6,153.52,187231.0,153.54,153.76,152.6,153.52,187231.0
2025-04-11 11:10:00,153.49,154.09,153.4,153.51,37072.0,153.49,154.09,153.4,153.51,37072.0
2025-04-11 11:15:00,153.38,153.77,153.07,153.43,21246.0,153.38,153.77,153.07,153.43,21246.0
2025-04-11 11:20:00,153.37,154.11,153.29,153.46,33102.0,153.37,154.11,153.29,153.46,33102.0
2025-04-11 11:25:00,153.4,153.99,153.18,153.75,58645.0,153.4,153.99,153.18,153.75,58645.0
2025-04-11 11:30:00,153.75,154.0,153.5,153.66,25291.0,153.75,154.0,153.5,153.66,25291.0
2025-04-11 11:35:00,153.75,154.41,153.54,154.36,36937.0,153.75,154.41,153.54,154.36,36937.0
2025-04-11 11:40:00,154.37,154.37,153.95,154.19,42623.0,154.37,154.37,153.95,154.19,42623.0
2025-04-11 11:45:00,154.21,154.89,154.05,154.7,31381.0,154.21,154.89,154.05,154.7,31381.0
2025-04-11 11:50:00,154.6,154.87,154.34,154.69,28514.0,154.6,154.87,154.34,154.69,28514.0
2025-04-11 11:55:00,154.69,155.35,154.62,155.19,53705.0,154.69,155.35,154.62,155.19,53705.0
2025-04-11 12:00:00,155.28,155.29,154.66,155.09,37122.0,155.28,155.29,154.66,155.09,37122.0
2025-04-11 12:05:00,155.09,155.59,155.08,155.18,45870.0,155.09,155.59,155.08,155.18,45870.0
2025-04-11 12:10:00,155.18,155.76,155.18,155.52,35018.0,155.18,155.76,155.18,155.52,35018.0
2025-04-11 12:15:00,155.6,155.7,154.81,154.92,37187.0,155.6,155.7,154.81,154.92,37187.0
2025-04-11 12:20:00,154.96,154.98,154.11,154.25,40834.0,154.96,154.98,154.11,154.25,40834.0
2025-04-11 12:25:00,154.11,154.67,153.8,154.42,58914.0,154.11,154.67,153.8,154.42,58914.0
2025-04-11 12:30:00,154.44,155.35,154.42,154.94,50632.0,154.44,155.35,154.42,154.94,50632.0
2025-04-11 12:35:00,155.03,155.71,154.94,155.43,54372.0,155.03,155.71,154.94,155.43,54372.0
2025-04-11 12:40:00,155.5,156.04,155.21,155.82,32008.0,155.5,156.04,155.21,155.82,32008.0
2025-04-11 12:45:00,155.78,156.5,155.49,156.5,39516.0,155.78,156.5,155.49,156.5,39516.0
2025-04-11 12:50:00,156.5,156.75,156.0,156.07,63419.0,156.5,156.75,156.0,156.07,63419.0
2025-04-11 12:55:00,156.06,156.35,155.77,155.78,43508.0,156.06,156.35,155.77,155.78,43508.0
2025-04-11 13:00:00,155.94,156.06,155.38,155.84,77844.0,155.94,156.06,155.38,155.84,77844.0
2025-04-11 13:05:00,155.79,155.96,154.81,155.17,38644.0,155.79,155.96,154.81,155.17,38644.0
2025-04-11 13:10:00,155.17,155.33,154.74,155.05,42052.0,155.17,155.33,154.74,155.05,42052.0
2025-04-11 13:15:00,155.07,155.39,154.45,154.75,26159.0,155.07,155.39,154.45,154.75,26159.0
2025-04-11 13:20:00,154.74,155.5,154.53,154.87,28650.0,154.74,155.5,154.53,154.87,28650.0
2025-04-11 13:25:00,154.86,154.94,154.45,154.55,46434.0,154.86,154.94,154.45,154.55,46434.0
2025-04-11 13:30:00,154.65,154.84,154.22,154.38,27794.0,154.65,154.84,154.22,154.38,27794.0
2025-04-11 13:35:00,154.42,155.63,154.19,155.56,38583.0,154.42,155.63,154.19,155.56,38583.0
2025-04-11 13:40:00,155.67,156.54,155.46,156.28,53007.0,155.67,156.54,155.46,156.28,53007.0
2025-04-11 13:45:00,156.22,156.38,155.67,156.35,82858.0,156.22,156.38,155.67,156.35,82858.0
2025-04-11 13:50:00,156.31,157.29,156.3,157.0,75359.0,156.31,157.29,156.3,157.0,75359.0
2025-04-11 13:55:00,156.94,157.06,156.37,156.46,47892.0,156.94,157.06,156.37,156.46,47892.0
2025-04-11 14:00:00,156.46,156.91,156.25,156.7,90601.0,156.46,156.91,156.25,156.7,90601.0
2025-04-11 14:05:00,156.67,156.67,155.93,156.12,51762.0,156.67,156.67,155.93,156.12,51762.0
2025-04-11 14:10:00,156.11,156.39,155.65,155.93,40515.0,156.11,156.39,155.65,155.93,40515.0
2025-04-11 14:15:00,155.93,156.22,155.71,155.81,65681.0,155.93,156.22,155.71,155.81,65681.0
2025-04-11 14:20:00,155.89,156.02,154.9,155.1,97736.0,155.89,156.02,154.9,155.1,97736.0
2025-04-11 14:25:00,155.1,155.24,154.46,154.94,58709.0,155.1,155.24,154.46,154.94,58709.0
2025-04-11 14:30:00,154.94,155.24,154.63,154.72,47048.0,154.94,155.24,154.63,154.72,47048.0
2025-04-11 14:35:00,154.72,155.2,154.64,154.86,23131.0,154.72,155.2,154.64,154.86,23131.0
2025-04-11 14:40:00,155.0,155.36,154.77,155.13,39639.0,155.0,155.36,154.77,155.13,39639.0
2025-04-11 14:45:00,155.16,155.5,155.14,155.38,30523.0,155.16,155.5,155.14,155.38,30523.0
2025-04-11 14:50:00,155.36,155.39,154.6,155.28,35006.0,155.36,155.39,154.6,155.28,35006.0
2025-04-11 14:55:00,155.28,155.35,154.65,154.68,29596.0,155.28,155.35,154.65,154.68,29596.0
2025-04-11 15:00:00,154.74,155.55,154.68,155.47,33520.0,154.74,155.55,154.68,155.47,33520.0
2025-04-11 15:05:00,155.5,156.05,155.19,155.99,39841.0,155.5,156.05,155.19,155.99,39841.0
2025-04-11 15:10:00,156.06,156.3,155.77,156.18,37447.0,156.06,156.3,155.77,156.18,37447.0
2025-04-11 15:15:00,156.18,156.36,155.71,156.3,60692.0,156.18,156.36,155.71,156.3,60692.0
2025-04-11 15:20:00,156.3,156.6,156.1,156.42,53565.0,156.3,156.6,156.1,156.42,53565.0
2025-04-11 15:25:00,156.42,156.81,156.3,156.41,50362.0,156.42,156.81,156.3,156.41,50362.0
2025-04-11 15:30:00,156.39,156.69,156.04,156.66,54160.0,156.39,156.69,156.04,156.66,54160.0
2025-04-11 15:35:00,156.62,156.92,156.37,156.89,77727.0,156.62,156.92,156.37,156.89,77727.0
2025-04-11 15:40:00,156.94,157.15,156.59,156.85,86909.0,156.94,157.15,156.59,156.85,86909.0
2025-04-11 15:45:00,156.9,157.05,156.57,156.79,77996.0,156.9,157.05,156.57,156.79,77996.0
2025-04-11 15:50:00,156.88,156.92,156.36,156.65,128888.0,156.88,156.92,156.36,156.65,128888.0
2025-04-11 15:55:00,156.62,157.59,156.56,156.81,358040.0,156.62,157.59,156.56,156.81,358040.0
2025-04-14 09:30:00,159.82,160.19,158.95,159.76,240406.0,159.82,160.19,158.95,159.76,240406.0
2025-04-14 09:35:00,159.74,160.06,158.68,159.74,133036.0,159.74,160.06,158.68,159.74,133036.0
2025-04-14 09:40:00,159.64,160.08,158.93,159.85,108966.0,159.64,160.08,158.93,159.85,108966.0
2025-04-14 09:45:00,159.83,160.34,159.17,160.34,78901.0,159.83,160.34,159.17,160.34,78901.0
2025-04-14 09:50:00,160.31,160.6,159.55,160.52,94287.0,160.31,160.6,159.55,160.52,94287.0
2025-04-14 09:55:00,160.52,160.9,159.81,160.62,91076.0,160.52,160.9,159.81,160.62,91076.0
2025-04-14 10:00:00,160.55,161.95,160.2,161.95,117664.0,160.55,161.95,160.2,161.95,117664.0
2025-04-14 10:05:00,161.97,162.55,161.41,161.57,135292.0,161.97,162.55,161.41,161.57,135292.0
2025-04-14 10:10:00,161.55,162.0,161.22,161.33,85697.0,161.55,162.0,161.22,161.33,85697.0
2025-04-14 10:15:00,161.44,161.47,160.39,160.99,98266.0,161.44,161.47,160.39,160.99,98266.0
2025-04-14 10:20:00,161.03,161.03,159.99,160.56,53552.0,161.03,161.03,159.99,160.56,53552.0
2025-04-14 10:25:00,160.63,161.42,160.38,161.12,52432.0,160.63,161.42,160.38,161.12,52432.0
2025-04-14 10:30:00,161.29,161.49,160.97,161.25,26708.0,161.29,161.49,160.97,161.25,26708.0
2025-04-14 10:35:00,161.26,161.71,161.1,161.53,41984.0,161.26,161.71,161.1,161.53,41984.0
2025-04-14 10:40:00,161.52,161.52,161.06,161.25,32416.0,161.52,161.52,161.06,161.25,32416.0
2025-04-14 10:45:00,161.3,161.69,161.18,161.5,37179.0,161.3,161.69,161.18,161.5,37179.0
2025-04-14 10:50:00,161.5,161.76,161.39,161.59,55472.0,161.5,161.76,161.39,161.59,55472.0
2025-04-14 10:55:00,161.57,161.62,160.9,161.15,58397.0,161.57,161.62,160.9,161.15,58397.0
2025-04-14 11:00:00,161.28,161.28,160.62,160.97,83548.0,161.28,161.28,160.62,160.97,83548.0
2025-04-14 11:05:00,160.96,160.98,160.47,160.83,51656.0,160.96,160.98,160.47,160.83,51656.0
2025-04-14 11:10:00,160.79,160.81,160.43,160.49,20413.0,160.79,160.81,160.43,160.49,20413.0
2025-04-14 11:15:00,160.5,160.75,160.11,160.4,49694.0,160.5,160.75,160.11,160.4,49694.0
2025-04-14 11:20:00,160.33,160.48,159.99,160.09,39419.0,160.33,160.48,159.99,160.09,39419.0
2025-04-14 11:25:00,160.01,160.01,159.34,159.45,86148.0,160.01,160.01,159.34,159.45,86148.0
2025-04-14 11:30:00,159.45,160.12,159.31,159.94,32107.0,159.45,160.12,159.31,159.94,32107.0
2025-04-14 11:35:00,159.93,159.99,158.9,158.91,44497.0,159.93,159.99,158.9,158.91,44497.0
2025-04-14 11:40:00,159.0,159.28,158.59,159.24,41865.0,159.0,159.28,158.59,159.24,41865.0
2025-04-14 11:45:00,159.25,159.25,157.93,158.23,31470.0,159.25,159.25,157.93,158.23,31470.0
2025-04-14 11:50:00,158.2,158.37,157.91,158.27,24216.0,158.2,158.37,157.91,158.27,24216.0
2025-04-14 11:55:00,158.37,158.8,158.12,158.15,34519.0,158.37,158.8,158.12,158.15,34519.0
2025-04-14 12:00:00,158.15,158.59,157.78,158.32,42252.0,158.15,158.59,157.78,158.32,42252.0
2025-04-14 12:05:00,158.28,158.36,157.96,158.18,28739.0,158.28,158.36,157.96,158.18,28739.0
2025-04-14 12:10:00,158.1,158.42,157.6,158.23,35323.0,158.1,158.42,157.6,158.23,35323.0
2025-04-14 12:15:00,158.14,158.93,158.13,158.81,41202.0,158.14,158.93,158.13,158.81,41202.0
2025-04-14 12:20:00,158.83,159.14,158.44,158.9,33327.0,158.83,159.14,158.44,158.9,33327.0
2025-04-14 12:25:00,158.77,158.9,158.19,158.61,19830.0,158.77,158.9,158.19,158.61,19830.0
2025-04-14 12:30:00,158.39,159.05,158.23,159.05,35692.0,158.39,159.05,158.23,159.05,35692.0
2025-04-14 12:35:00,159.02,159.19,158.69,158.7,29469.0,159.02,159.19,158.69,158.7,29469.0
2025-04-14 12:40:00,158.77,158.98,158.5,158.8,16733.0,158.77,158.98,158.5,158.8,16733.0
2025-04-14 12:45:00,158.82,159.15,158.67,159.03,33920.0,158.82,159.15,158.67,159.03,33920.0
2025-04-14 12:50:00,159.02,159.19,158.5,159.16,42361.0,159.02,159.19,158.5,159.16,42361.0
2025-04-14 12:55:00,159.14,159.19,158.48,158.75,26925.0,159.14,159.19,158.48,158.75,26925.0
2025-04-14 13:00:00,158.76,160.15,158.56,158.75,93667.0,158.76,160.15,158.56,158.75,93667.0
2025-04-14 13:05:00,158.94,159.25,158.67,159.08,33585.0,158.94,159.25,158.67,159.08,33585.0
2025-04-14 13:10:00,159.08,159.33,158.97,159.19,14846.0,159.08,159.33,158.97,159.19,14846.0
2025-04-14 13:15:00,159.26,159.5,159.0,159.5,22752.0,159.26,159.5,159.0,159.5,22752.0
2025-04-14 13:20:00,159.53,159.81,159.4,159.78,29452.0,159.53,159.81,159.4,159.78,29452.0
2025-04-14 13:25:00,159.78,159.81,159.27,159.39,30237.0,159.78,159.81,159.27,159.39,30237.0
2025-04-14 13:30:00,159.39,159.72,159.16,159.52,66311.0,159.39,159.72,159.16,159.52,66311.0
2025-04-14 13:35:00,159.53,159.88,159.42,159.66,56142.0,159.53,159.88,159.42,159.66,56142.0
2025-04-14 13:40:00,159.64,159.64,158.78,158.94,61261.0,159.64,159.64,158.78,158.94,61261.0
2025-04-14 13:45:00,158.96,159.41,158.8,159.32,18087.0,158.96,159.41,158.8,159.32,18087.0
2025-04-14 13:50:00,159.39,160.05,159.09,159.88,83033.0,159.39,160.05,159.09,159.88,83033.0
2025-04-14 13:55:00,159.84,160.0,159.56,159.63,19535.0,159.84,160.0,159.56,159.63,19535.0
2025-04-14 14:00:00,159.63,159.89,159.62,159.8,16075.0,159.63,159.89,159.62,159.8,16075.0
2025-04-14 14:05:00,159.8,159.83,159.31,159.41,33928.0,159.8,159.83,159.31,159.41,33928.0
2025-04-14 14:10:00,159.37,159.48,159.11,159.26,14687.0,159.37,159.48,159.11,159.26,14687.0
2025-04-14 14:15:00,159.21,159.55,159.12,159.52,11303.0,159.21,159.55,159.12,159.52,11303.0
2025-04-14 14:20:00,159.51,159.85,159.5,159.8,14119.0,159.51,159.85,159.5,159.8,14119.0
2025-04-14 14:25:00,159.8,160.19,159.68,160.03,39969.0,159.8,160.19,159.68,160.03,39969.0
2025-04-14 14:30:00,160.03,160.22,159.96,160.18,58098.0,160.03,160.22,159.96,160.18,58098.0
2025-04-14 14:35:00,160.23,160.41,160.06,160.2,39605.0,160.23,160.41,160.06,160.2,39605.0
2025-04-14 14:40:00,160.21,160.6,160.1,160.39,24554.0,160.21,160.6,160.1,160.39,24554.0
2025-04-14 14:45:00,160.39,160.47,159.76,159.89,53459.0,160.39,160.47,159.76,159.89,53459.0
2025-04-14 14:50:00,159.95,160.05,159.76,160.02,24160.0,159.95,160.05,159.76,160.02,24160.0
2025-04-14 14:55:00,159.93,160.1,159.83,159.9,33660.0,159.93,160.1,159.83,159.9,33660.0
2025-04-14 15:00:00,159.95,160.17,159.9,160.14,33473.0,159.95,160.17,159.9,160.14,33473.0
2025-04-14 15:05:00,160.16,160.41,160.08,160.29,41515.0,160.16,160.41,160.08,160.29,41515.0
2025-04-14 15:10:00,160.29,160.63,160.14,160.48,35093.0,160.29,160.63,160.14,160.48,35093.0
2025-04-14 15:15:00,160.48,160.5,160.11,160.26,28438.0,160.48,160.5,160.11,160.26,28438.0
2025-04-14 15:20:00,160.26,160.34,160.02,160.15,38988.0,160.26,160.34,160.02,160.15,38988.0
2025-04-14 15:25:00,160.15,160.47,160.08,160.37,39608.0,160.15,160.47,160.08,160.37,39608.0
2025-04-14 15:30:00,160.31,160.41,159.91,160.31,35779.0,160.31,160.41,159.91,160.31,35779.0
2025-04-14 15:35:00,160.25,160.31,160.0,160.28,46990.0,160.25,160.31,160.0,160.28,46990.0
2025-04-14 15:40:00,160.21,160.75,160.2,160.56,86093.0,160.21,160.75,160.2,160.56,86093.0
2025-04-14 15:45:00,160.56,160.62,159.75,160.03,93644.0,160.56,160.62,159.75,160.03,93644.0
2025-04-14 15:50:00,159.86,160.04,159.5,159.68,104758.0,159.86,160.04,159.5,159.68,104758.0
2025-04-14 15:55:00,159.57,159.57,159.15,159.32,280597.0,159.57,159.57,159.15,159.32,280597.0
2025-04-15 09:30:00,155.28,157.79,155.27,156.8,575165.0,155.28,157.79,155.27,156.8,575165.0
2025-04-15 09:35:00,156.8,157.29,155.81,157.11,328707.0,156.8,157.29,155.81,157.11,328707.0
2025-04-15 09:40:00,157.11,158.18,156.65,157.41,379935.0,157.11,158.18,156.65,157.41,379935.0
2025-04-15 09:45:00,157.58,158.59,157.2,157.47,211473.0,157.58,158.59,157.2,157.47,211473.0
2025-04-15 09:50:00,157.45,157.84,156.77,156.82,168944.0,157.45,157.84,156.77,156.82,168944.0
2025-04-15 09:55:00,156.91,157.81,156.77,157.25,174717.0,156.91,157.81,156.77,157.25,174717.0
2025-04-15 10:00:00,157.25,157.61,157.0,157.27,113671.0,157.25,157.61,157.0,157.27,113671.0
2025-04-15 10:05:00,157.3,158.0,157.21,157.47,139389.0,157.3,158.0,157.21,157.47,139389.0
2025-04-15 10:10:00,157.43,158.12,157.14,157.23,135592.0,157.43,158.12,157.14,157.23,135592.0
2025-04-15 10:15:00,157.22,157.66,156.22,156.51,207301.0,157.22,157.66,156.22,156.51,207301.0
2025-04-15 10:20:00,156.48,156.83,155.78,155.82,411060.0,156.48,156.83,155.78,155.82,411060.0
2025-04-15 10:25:00,155.86,156.37,155.5,156.03,150037.0,155.86,156.37,155.5,156.03,150037.0
2025-04-15 10:30:00,156.09,157.0,155.86,156.17,96197.0,156.09,157.0,155.86,156.17,96197.0
2025-04-15 10:35:00,156.1,156.4,155.69,156.0,84678.0,156.1,156.4,155.69,156.0,84678.0
2025-04-15 10:40:00,156.0,156.56,155.76,156.39,80122.0,156.0,156.56,155.76,156.39,80122.0
2025-04-15 10:45:00,156.41,156.47,155.36,155.86,136492.0,156.41,156.47,155.36,155.86,136492.0
2025-04-15 10:50:00,155.91,156.46,155.54,156.28,80312.0,155.91,156.46,155.54,156.28,80312.0
2025-04-15 10:55:00,156.35,156.88,156.23,156.67,126550.0,156.35,156.88,156.23,156.67,126550.0
2025-04-15 11:00:00,156.73,157.08,156.64,156.97,76697.0,156.73,157.08,156.64,156.97,76697.0
2025-04-15 11:05:00,157.05,157.15,156.6,156.8,76030.0,157.05,157.15,156.6,156.8,76030.0
2025-04-15 11:10:00,156.77,157.51,156.6,157.36,87471.0,156.77,157.51,156.6,157.36,87471.0
2025-04-15 11:15:00,157.32,157.51,157.03,157.21,49602.0,157.32,157.51,157.03,157.21,49602.0
2025-04-15 11:20:00,157.21,157.31,156.97,157.04,39565.0,157.21,157.31,156.97,157.04,39565.0
2025-04-15 11:25:00,157.08,157.23,156.88,157.15,49329.0,157.08,157.23,156.88,157.15,49329.0
2025-04-15 11:30:00,157.05,157.9,157.04,157.72,90140.0,157.05,157.9,157.04,157.72,90140.0
2025-04-15 11:35:00,157.72,157.8,157.15,157.34,53602.0,157.72,157.8,157.15,157.34,53602.0
2025-04-15 11:40:00,157.29,157.72,157.19,157.6,59525.0,157.29,157.72,157.19,157.6,59525.0
2025-04-15 11:45:00,157.65,157.76,157.46,157.73,36417.0,157.65,157.76,157.46,157.73,36417.0
2025-04-15 11:50:00,157.73,157.76,157.11,157.62,49768.0,157.73,157.76,157.11,157.62,49768.0
2025-04-15 11:55:00,157.62,158.13,157.55,158.12,85622.0,157.62,158.13,157.55,158.12,85622.0
2025-04-15 12:00:00,158.15,158.48,158.08,158.35,85435.0,158.15,158.48,158.08,158.35,85435.0
2025-04-15 12:05:00,158.37,158.77,158.3,158.49,70212.0,158.37,158.77,158.3,158.49,70212.0
2025-04-15 12:10:00,158.5,158.99,158.29,158.99,62325.0,158.5,158.99,158.29,158.99,62325.0
2025-04-15 12:15:00,158.99,159.13,158.71,158.94,77701.0,158.99,159.13,158.71,158.94,77701.0
2025-04-15 12:20:00,158.99,159.0,158.63,158.99,76148.0,158.99,159.0,158.63,158.99,76148.0
2025-04-15 12:25:00,159.0,159.06,158.27,158.49,102675.0,159.0,159.06,158.27,158.49,102675.0
2025-04-15 12:30:00,158.5,158.6,158.14,158.26,69926.0,158.5,158.6,158.14,158.26,69926.0
2025-04-15 12:35:00,158.22,158.33,157.9,158.04,33307.0,158.22,158.33,157.9,158.04,33307.0
2025-04-15 12:40:00,158.09,158.2,157.9,158.13,41160.0,158.09,158.2,157.9,158.13,41160.0
2025-04-15 12:45:00,158.21,158.3,158.05,158.14,24520.0,158.21,158.3,158.05,158.14,24520.0
2025-04-15 12:50:00,158.07,158.18,157.7,157.76,27191.0,158.07,158.18,157.7,157.76,27191.0
2025-04-15 12:55:00,157.77,157.96,157.5,157.62,52059.0,157.77,157.96,157.5,157.62,52059.0
2025-04-15 13:00:00,157.62,157.91,157.45,157.81,40497.0,157.62,157.91,157.45,157.81,40497.0
2025-04-15 13:05:00,157.76,158.06,157.65,157.65,24982.0,157.76,158.06,157.65,157.65,24982.0
2025-04-15 13:10:00,157.68,157.91,157.61,157.89,17755.0,157.68,157.91,157.61,157.89,17755.0
2025-04-15 13:15:00,157.89,157.89,157.38,157.5,26123.0,157.89,157.89,157.38,157.5,26123.0
2025-04-15 13:20:00,157.5,157.63,157.15,157.34,22287.0,157.5,157.63,157.15,157.34,22287.0
2025-04-15 13:25:00,157.34,157.54,157.27,157.4,53887.0,157.34,157.54,157.27,157.4,53887.0
2025-04-15 13:30:00,157.38,157.58,157.17,157.34,28063.0,157.38,157.58,157.17,157.34,28063.0
2025-04-15 13:35:00,157.28,157.72,157.11,157.72,23573.0,157.28,157.72,157.11,157.72,23573.0
2025-04-15 13:40:00,157.77,158.05,157.57,157.81,74805.0,157.77,158.05,157.57,157.81,74805.0
2025-04-15 13:45:00,157.84,157.86,157.48,157.69,16477.0,157.84,157.86,157.48,157.69,16477.0
2025-04-15 13:50:00,157.73,157.74,157.2,157.27,32870.0,157.73,157.74,157.2,157.27,32870.0
2025-04-15 13:55:00,157.27,157.49,157.13,157.21,33036.0,157.27,157.49,157.13,157.21,33036.0
2025-04-15 14:00:00,157.15,157.25,156.73,156.86,91156.0,157.15,157.25,156.73,156.86,91156.0
2025-04-15 14:05:00,156.86,157.08,156.65,156.85,35240.0,156.86,157.08,156.65,156.85,35240.0
2025-04-15 14:10:00,156.8,156.85,156.48,156.52,38453.0,156.8,156.85,156.48,156.52,38453.0
2025-04-15 14:15:00,156.52,156.7,156.35,156.52,23648.0,156.52,156.7,156.35,156.52,23648.0
2025-04-15 14:20:00,156.52,156.56,156.27,156.28,46251.0,156.52,156.56,156.27,156.28,46251.0
2025-04-15 14:25:00,156.26,156.61,156.2,156.38,44532.0,156.26,156.61,156.2,156.38,44532.0
2025-04-15 14:30:00,156.3,156.7,156.3,156.65,29696.0,156.3,156.7,156.3,156.65,29696.0
2025-04-15 14:35:00,156.65,156.73,156.45,156.57,23134.0,156.65,156.73,156.45,156.57,23134.0
2025-04-15 14:40:00,156.56,156.96,156.53,156.91,30646.0,156.56,156.96,156.53,156.91,30646.0
2025-04-15 14:45:00,156.91,157.09,156.48,156.59,122146.0,156.91,157.09,156.48,156.59,122146.0
2025-04-15 14:50:00,156.66,156.67,156.3,156.4,56046.0,156.66,156.67,156.3,156.4,56046.0
2025-04-15 14:55:00,156.44,156.69,156.4,156.52,22763.0,156.44,156.69,156.4,156.52,22763.0
2025-04-15 15:00:00,156.5,156.67,156.46,156.54,28236.0,156.5,156.67,156.46,156.54,28236.0
2025-04-15 15:05:00,156.55,156.65,156.41,156.51,34996.0,156.55,156.65,156.41,156.51,34996.0
2025-04-15 15:10:00,156.53,157.02,156.53,156.91,49653.0,156.53,157.02,156.53,156.91,49653.0
2025-04-15 15:15:00,156.89,156.91,156.6,156.65,40944.0,156.89,156.91,156.6,156.65,40944.0
2025-04-15 15:20:00,156.7,156.85,156.46,156.46,34846.0,156.7,156.85,156.46,156.46,34846.0
2025-04-15 15:25:00,156.46,156.46,156.12,156.35,61605.0,156.46,156.46,156.12,156.35,61605.0
2025-04-15 15:30:00,156.35,156.42,156.04,156.16,93950.0,156.35,156.42,156.04,156.16,93950.0
2025-04-15 15:35:00,156.12,156.28,155.86,155.97,149599.0,156.12,156.28,155.86,155.97,149599.0
2025-04-15 15:40:00,155.97,156.09,155.91,155.95,119401.0,155.97,156.09,155.91,155.95,119401.0
2025-04-15 15:45:00,155.96,156.02,155.72,155.97,93058.0,155.96,156.02,155.72,155.97,93058.0
2025-04-15 15:50:00,155.95,156.06,155.7,155.79,211232.0,155.95,156.06,155.7,155.79,211232.0
2025-04-15 15:55:00,155.79,155.83,155.5,155.52,419107.0,155.79,155.83,155.5,155.52,419107.0
2025-04-16 09:30:00,154.46,154.7,153.68,154.52,215886.0,154.46,154.7,153.68,154.52,215886.0
2025-04-16 09:35:00,154.43,155.2,154.21,154.69,82592.0,154.43,155.2,154.21,154.69,82592.0
2025-04-16 09:40:00,154.69,155.09,154.07,154.78,113718.0,154.69,155.09,154.07,154.78,113718.0
2025-04-16 09:45:00,154.76,154.76,154.0,154.13,56900.0,154.76,154.76,154.0,154.13,56900.0
2025-04-16 09:50:00,154.13,154.44,153.56,153.78,55851.0,154.13,154.44,153.56,153.78,55851.0
2025-04-16 09:55:00,153.78,154.25,153.58,153.8,49987.0,153.78,154.25,153.58,153.8,49987.0
2025-04-16 10:00:00,153.75,154.17,153.54,154.03,52498.0,153.75,154.17,153.54,154.03,52498.0
2025-04-16 10:05:00,154.12,154.63,154.07,154.34,72337.0,154.12,154.63,154.07,154.34,72337.0
2025-04-16 10:10:00,154.34,154.46,154.06,154.21,20637.0,154.34,154.46,154.06,154.21,20637.0
2025-04-16 10:15:00,154.25,154.54,153.99,154.43,31934.0,154.25,154.54,153.99,154.43,31934.0
2025-04-16 10:20:00,154.43,154.65,154.37,154.56,31681.0,154.43,154.65,154.37,154.56,31681.0
2025-04-16 10:25:00,154.6,154.8,154.13,154.29,51667.0,154.6,154.8,154.13,154.29,51667.0
2025-04-16 10:30:00,154.26,154.52,154.11,154.36,38054.0,154.26,154.52,154.11,154.36,38054.0
2025-04-16 10:35:00,154.35,154.63,154.13,154.49,34187.0,154.35,154.63,154.13,154.49,34187.0
2025-04-16 10:40:00,154.5,155.65,154.48,155.39,142948.0,154.5,155.65,154.48,155.39,142948.0
2025-04-16 10:45:00,155.39,155.52,154.75,154.82,72268.0,155.39,155.52,154.75,154.82,72268.0
2025-04-16 10:50:00,154.8,155.13,154.71,154.88,77918.0,154.8,155.13,154.71,154.88,77918.0
2025-04-16 10:55:00,154.88,155.12,154.77,154.89,84647.0,154.88,155.12,154.77,154.89,84647.0
2025-04-16 11:00:00,154.92,155.17,154.86,154.99,57191.0,154.92,155.17,154.86,154.99,57191.0
2025-04-16 11:05:00,155.0,155.35,154.85,154.96,42065.0,155.0,155.35,154.85,154.96,42065.0
2025-04-16 11:10:00,154.99,155.32,154.95,155.1,43823.0,154.99,155.32,154.95,155.1,43823.0
2025-04-16 11:15:00,155.11,155.14,154.66,154.98,41044.0,155.11,155.14,154.66,154.98,41044.0
2025-04-16 11:20:00,154.97,155.75,154.9,155.7,78746.0,154.97,155.75,154.9,155.7,78746.0
2025-04-16 11:25:00,155.71,155.97,155.62,155.75,65407.0,155.71,155.97,155.62,155.75,65407.0
2025-04-16 11:30:00,155.75,157.1,155.53,156.93,143460.0,155.75,157.1,155.53,156.93,143460.0
2025-04-16 11:35:00,156.95,157.3,156.65,157.1,113475.0,156.95,157.3,156.65,157.1,113475.0
2025-04-16 11:40:00,157.09,157.13,156.47,156.53,161718.0,157.09,157.13,156.47,156.53,161718.0
2025-04-16 11:45:00,156.53,156.75,156.42,156.63,23830.0,156.53,156.75,156.42,156.63,23830.0
2025-04-16 11:50:00,156.64,156.67,156.17,156.42,27488.0,156.64,156.67,156.17,156.42,27488.0
2025-04-16 11:55:00,156.37,156.51,156.01,156.09,19667.0,156.37,156.51,156.01,156.09,19667.0
2025-04-16 12:00:00,156.27,156.99,156.06,156.99,140232.0,156.27,156.99,156.06,156.99,140232.0
2025-04-16 12:05:00,156.95,157.12,156.6,157.08,38669.0,156.95,157.12,156.6,157.08,38669.0
2025-04-16 12:10:00,156.99,157.21,156.73,156.8,43825.0,156.99,157.21,156.73,156.8,43825.0
2025-04-16 12:15:00,156.78,156.99,156.69,156.89,28288.0,156.78,156.99,156.69,156.89,28288.0
2025-04-16 12:20:00,156.95,157.46,156.75,157.46,73735.0,156.95,157.46,156.75,157.46,73735.0
2025-04-16 12:25:00,157.45,157.66,157.16,157.23,39990.0,157.45,157.66,157.16,157.23,39990.0
2025-04-16 12:30:00,157.21,157.59,157.08,157.53,33064.0,157.21,157.59,157.08,157.53,33064.0
2025-04-16 12:35:00,157.52,157.62,156.72,156.78,43270.0,157.52,157.62,156.72,156.78,43270.0
2025-04-16 12:40:00,156.81,157.27,156.61,157.16,23209.0,156.81,157.27,156.61,157.16,23209.0
2025-04-16 12:45:00,157.17,157.23,156.64,156.66,32578.0,157.17,157.23,156.64,156.66,32578.0
2025-04-16 12:50:00,156.61,156.7,156.38,156.55,20977.0,156.61,156.7,156.38,156.55,20977.0
2025-04-16 12:55:00,156.58,156.67,156.42,156.65,27036.0,156.58,156.67,156.42,156.65,27036.0
2025-04-16 13:00:00,156.56,157.01,156.45,156.69,27900.0,156.56,157.01,156.45,156.69,27900.0
2025-04-16 13:05:00,156.73,157.08,156.61,156.72,13157.0,156.73,157.08,156.61,156.72,13157.0
2025-04-16 13:10:00,156.67,157.19,156.63,156.95,38351.0,156.67,157.19,156.63,156.95,38351.0
2025-04-16 13:15:00,157.01,157.47,157.0,157.46,44304.0,157.01,157.47,157.0,157.46,44304.0
2025-04-16 13:20:00,157.37,157.65,157.1,157.12,28396.0,157.37,157.65,157.1,157.12,28396.0
2025-04-16 13:25:00,157.15,157.42,156.97,157.32,12919.0,157.15,157.42,156.97,157.32,12919.0
2025-04-16 13:30:00,157.31,157.31,156.23,156.36,54725.0,157.31,157.31,156.23,156.36,54725.0
2025-04-16 13:35:00,156.33,156.78,156.26,156.3,13303.0,156.33,156.78,156.26,156.3,13303.0
2025-04-16 13:40:00,156.24,156.46,155.8,156.39,44500.0,156.24,156.46,155.8,156.39,44500.0
2025-04-16 13:45:00,156.27,156.29,155.32,155.79,78431.0,156.27,156.29,155.32,155.79,78431.0
2025-04-16 13:50:00,155.7,156.01,155.47,155.57,45544.0,155.7,156.01,155.47,155.57,45544.0
2025-04-16 13:55:00,155.56,155.75,154.8,155.15,131173.0,155.56,155.75,154.8,155.15,131173.0
2025-04-16 14:00:00,155.15,155.8,155.07,155.53,43981.0,155.15,155.8,155.07,155.53,43981.0
2025-04-16 14:05:00,155.58,156.1,155.58,155.88,40165.0,155.58,156.1,155.58,155.88,40165.0
2025-04-16 14:10:00,155.99,156.45,155.93,156.39,42418.0,155.99,156.45,155.93,156.39,42418.0
2025-04-16 14:15:00,156.39,156.5,155.94,156.12,71581.0,156.39,156.5,155.94,156.12,71581.0
2025-04-16 14:20:00,156.09,156.37,155.86,156.26,55550.0,156.09,156.37,155.86,156.26,55550.0
2025-04-16 14:25:00,156.26,156.85,156.11,156.29,60027.0,156.26,156.85,156.11,156.29,60027.0
2025-04-16 14:30:00,156.26,156.43,156.1,156.28,37715.0,156.26,156.43,156.1,156.28,37715.0
2025-04-16 14:35:00,156.2,156.31,155.73,155.76,27881.0,156.2,156.31,155.73,155.76,27881.0
2025-04-16 14:40:00,155.79,155.95,155.5,155.74,29907.0,155.79,155.95,155.5,155.74,29907.0
2025-04-16 14:45:00,155.59,155.85,155.42,155.48,38673.0,155.59,155.85,155.42,155.48,38673.0
2025-04-16 14:50:00,155.48,155.52,155.3,155.37,42185.0,155.48,155.52,155.3,155.37,42185.0
2025-04-16 14:55:00,155.35,155.74,155.27,155.32,27340.0,155.35,155.74,155.27,155.32,27340.0
2025-04-16 15:00:00,155.37,155.49,154.7,154.73,34002.0,155.37,155.49,154.7,154.73,34002.0
2025-04-16 15:05:00,154.79,155.09,154.5,154.51,44424.0,154.79,155.09,154.5,154.51,44424.0
2025-04-16 15:10:00,154.62,155.07,154.37,154.77,42454.0,154.62,155.07,154.37,154.77,42454.0
2025-04-16 15:15:00,154.78,154.92,154.44,154.47,49038.0,154.78,154.92,154.44,154.47,49038.0
2025-04-16 15:20:00,154.42,154.73,154.34,154.51,34435.0,154.42,154.73,154.34,154.51,34435.0
2025-04-16 15:25:00,154.53,154.54,154.35,154.48,46178.0,154.53,154.54,154.35,154.48,46178.0
2025-04-16 15:30:00,154.49,155.2,154.47,155.1,46567.0,154.49,155.2,154.47,155.1,46567.0
2025-04-16 15:35:00,155.04,155.42,154.92,155.28,43272.0,155.04,155.42,154.92,155.28,43272.0
2025-04-16 15:40:00,155.38,155.61,155.19,155.43,64512.0,155.38,155.61,155.19,155.43,64512.0
2025-04-16 15:45:00,155.43,155.58,155.02,155.49,61236.0,155.43,155.58,155.02,155.49,61236.0
2025-04-16 15:50:00,155.56,156.62,155.39,156.59,117741.0,155.56,156.62,155.39,156.59,117741.0
2025-04-16 15:55:00,156.6,156.74,156.11,156.46,178294.0,156.6,156.74,156.11,156.46,178294.0
2025-04-17 09:30:00,157.13,159.81,157.0,159.48,362348.0,157.13,159.81,157.0,159.48,362348.0
2025-04-17 09:35:00,159.54,159.75,158.53,158.78,86230.0,159.54,159.75,158.53,158.78,86230.0
2025-04-17 09:40:00,158.78,159.74,158.6,159.4,106473.0,158.78,159.74,158.6,159.4,106473.0
2025-04-17 09:45:00,159.32,160.35,159.25,160.13,129052.0,159.32,160.35,159.25,160.13,129052.0
2025-04-17 09:50:00,160.1,160.52,159.83,159.95,117549.0,160.1,160.52,159.83,159.95,117549.0
2025-04-17 09:55:00,160.11,160.11,158.86,159.31,61479.0,160.11,160.11,158.86,159.31,61479.0
2025-04-17 10:00:00,159.39,160.3,158.96,160.09,135814.0,159.39,160.3,158.96,160.09,135814.0
2025-04-17 10:05:00,160.04,160.09,159.0,159.21,58293.0,160.04,160.09,159.0,159.21,58293.0
2025-04-17 10:10:00,159.21,159.62,158.96,159.13,42190.0,159.21,159.62,158.96,159.13,42190.0
2025-04-17 10:15:00,159.2,159.24,158.05,158.52,71360.0,159.2,159.24,158.05,158.52,71360.0
2025-04-17 10:20:00,158.52,158.52,157.88,158.05,51080.0,158.52,158.52,157.88,158.05,51080.0
2025-04-17 10:25:00,157.95,158.09,157.5,157.78,62306.0,157.95,158.09,157.5,157.78,62306.0
2025-04-17 10:30:00,157.86,158.42,157.79,158.11,46220.0,157.86,158.42,157.79,158.11,46220.0
2025-04-17 10:35:00,158.01,158.08,157.56,157.86,25542.0,158.01,158.08,157.56,157.86,25542.0
2025-04-17 10:40:00,157.91,159.1,157.82,158.85,70320.0,157.91,159.1,157.82,158.85,70320.0
2025-04-17 10:45:00,158.81,159.05,158.59,158.75,42005.0,158.81,159.05,158.59,158.75,42005.0
2025-04-17 10:50:00,158.78,158.95,158.42,158.84,21103.0,158.78,158.95,158.42,158.84,21103.0
2025-04-17 10:55:00,158.78,158.9,158.46,158.54,19338.0,158.78,158.9,158.46,158.54,19338.0
2025-04-17 11:00:00,158.52,159.0,158.48,158.9,18347.0,158.52,159.0,158.48,158.9,18347.0
2025-04-17 11:05:00,158.89,159.68,158.82,159.6,58200.0,158.89,159.68,158.82,159.6,58200.0
2025-04-17 11:10:00,159.61,159.98,159.51,159.81,51794.0,159.61,159.98,159.51,159.81,51794.0
2025-04-17 11:15:00,159.81,160.05,159.5,160.0,65162.0,159.81,160.05,159.5,160.0,65162.0
2025-04-17 11:20:00,160.03,160.03,159.66,159.76,38801.0,160.03,160.03,159.66,159.76,38801.0
2025-04-17 11:25:00,159.78,159.79,159.27,159.34,32412.0,159.78,159.79,159.27,159.34,32412.0
2025-04-17 11:30:00,159.41,159.97,159.38,159.82,25440.0,159.41,159.97,159.38,159.82,25440.0
2025-04-17 11:35:00,159.8,160.15,159.54,159.94,42996.0,159.8,160.15,159.54,159.94,42996.0
2025-04-17 11:40:00,160.0,160.15,159.62,159.73,49183.0,160.0,160.15,159.62,159.73,49183.0
2025-04-17 11:45:00,159.73,159.82,159.41,159.45,56514.0,159.73,159.82,159.41,159.45,56514.0
2025-04-17 11:50:00,159.41,159.58,159.15,159.25,38904.0,159.41,159.58,159.15,159.25,38904.0
2025-04-17 11:55:00,159.25,159.52,159.16,159.19,25078.0,159.25,159.52,159.16,159.19,25078.0
2025-04-17 12:00:00,159.24,159.76,159.18,159.18,55162.0,159.24,159.76,159.18,159.18,55162.0
2025-04-17 12:05:00,159.27,160.76,159.23,160.53,108367.0,159.27,160.76,159.23,160.53,108367.0
2025-04-17 12:10:00,160.58,161.2,160.12,161.19,83119.0,160.58,161.2,160.12,161.19,83119.0
2025-04-17 12:15:00,161.02,161.98,160.9,161.79,107007.0,161.02,161.98,160.9,161.79,107007.0
2025-04-17 12:20:00,161.85,162.0,161.28,161.35,47001.0,161.85,162.0,161.28,161.35,47001.0
2025-04-17 12:25:00,161.28,161.58,161.19,161.27,57213.0,161.28,161.58,161.19,161.27,57213.0
2025-04-17 12:30:00,161.27,161.73,161.06,161.65,57152.0,161.27,161.73,161.06,161.65,57152.0
2025-04-17 12:35:00,161.65,162.23,161.07,161.18,273515.0,161.65,162.23,161.07,161.18,273515.0
2025-04-17 12:40:00,161.2,161.45,160.67,161.08,42139.0,161.2,161.45,160.67,161.08,42139.0
2025-04-17 12:45:00,161.08,161.54,160.97,161.5,25027.0,161.08,161.54,160.97,161.5,25027.0
2025-04-17 12:50:00,161.45,161.69,161.41,161.65,36475.0,161.45,161.69,161.41,161.65,36475.0
2025-04-17 12:55:00,161.71,161.93,161.62,161.79,40858.0,161.71,161.93,161.62,161.79,40858.0
2025-04-17 13:00:00,161.84,162.45,161.75,162.25,65554.0,161.84,162.45,161.75,162.25,65554.0
2025-04-17 13:05:00,162.28,162.47,162.14,162.4,30743.0,162.28,162.47,162.14,162.4,30743.0
2025-04-17 13:10:00,162.39,162.72,162.2,162.46,47784.0,162.39,162.72,162.2,162.46,47784.0
2025-04-17 13:15:00,162.47,162.62,162.31,162.51,37534.0,162.47,162.62,162.31,162.51,37534.0
2025-04-17 13:20:00,162.53,162.82,162.22,162.75,59562.0,162.53,162.82,162.22,162.75,59562.0
2025-04-17 13:25:00,162.78,162.94,162.52,162.57,58728.0,162.78,162.94,162.52,162.57,58728.0
2025-04-17 13:30:00,162.58,163.25,162.56,163.22,83111.0,162.58,163.25,162.56,163.22,83111.0
2025-04-17 13:35:00,163.25,163.32,162.93,163.13,67012.0,163.25,163.32,162.93,163.13,67012.0
2025-04-17 13:40:00,163.19,163.27,162.61,162.97,58130.0,163.19,163.27,162.61,162.97,58130.0
2025-04-17 13:45:00,162.98,163.6,162.84,163.2,61773.0,162.98,163.6,162.84,163.2,61773.0
2025-04-17 13:50:00,163.24,163.56,163.11,163.4,58764.0,163.24,163.56,163.11,163.4,58764.0
2025-04-17 13:55:00,163.36,163.57,163.11,163.17,47974.0,163.36,163.57,163.11,163.17,47974.0
2025-04-17 14:00:00,163.17,163.37,162.91,163.36,57675.0,163.17,163.37,162.91,163.36,57675.0
2025-04-17 14:05:00,163.3,163.6,163.18,163.37,45440.0,163.3,163.6,163.18,163.37,45440.0
2025-04-17 14:10:00,163.33,163.77,163.2,163.25,84449.0,163.33,163.77,163.2,163.25,84449.0
2025-04-17 14:15:00,163.26,163.81,163.25,163.75,54177.0,163.26,163.81,163.25,163.75,54177.0
2025-04-17 14:20:00,163.79,163.9,163.5,163.52,48904.0,163.79,163.9,163.5,163.52,48904.0
2025-04-17 14:25:00,163.52,163.76,163.23,163.25,38466.0,163.52,163.76,163.23,163.25,38466.0
2025-04-17 14:30:00,163.25,163.61,163.23,163.28,56475.0,163.25,163.61,163.23,163.28,56475.0
2025-04-17 14:35:00,163.28,163.44,163.12,163.29,56257.0,163.28,163.44,163.12,163.29,56257.0
2025-04-17 14:40:00,163.29,163.34,162.95,163.04,62210.0,163.29,163.34,162.95,163.04,62210.0
2025-04-17 14:45:00,163.03,163.19,162.6,162.64,94145.0,163.03,163.19,162.6,162.64,94145.0
2025-04-17 14:50:00,162.67,162.68,162.35,162.39,56544.0,162.67,162.68,162.35,162.39,56544.0
2025-04-17 14:55:00,162.38,162.46,162.0,162.06,84330.0,162.38,162.46,162.0,162.06,84330.0
2025-04-17 15:00:00,162.1,162.41,162.08,162.17,39545.0,162.1,162.41,162.08,162.17,39545.0
2025-04-17 15:05:00,162.2,162.26,161.94,162.25,60669.0,162.2,162.26,161.94,162.25,60669.0
2025-04-17 15:10:00,162.26,162.41,161.78,162.0,59466.0,162.26,162.41,161.78,162.0,59466.0
2025-04-17 15:15:00,162.0,162.16,161.79,162.0,69719.0,162.0,162.16,161.79,162.0,69719.0
2025-04-17 15:20:00,162.0,162.24,161.56,162.21,87675.0,162.0,162.24,161.56,162.21,87675.0
2025-04-17 15:25:00,162.23,162.48,161.96,162.03,59439.0,162.23,162.48,161.96,162.03,59439.0
2025-04-17 15:30:00,162.0,162.49,162.0,162.15,70571.0,162.0,162.49,162.0,162.15,70571.0
2025-04-17 15:35:00,162.19,162.34,162.0,162.33,94935.0,162.19,162.34,162.0,162.33,94935.0
2025-04-17 15:40:00,162.33,162.76,162.03,162.49,81205.0,162.33,162.76,162.03,162.49,81205.0
2025-04-17 15:45:00,162.51,162.61,162.2,162.42,79310.0,162.51,162.61,162.2,162.42,79310.0
2025-04-17 15:50:00,162.35,162.35,161.78,162.3,92031.0,162.35,162.35,161.78,162.3,92031.0
2025-04-17 15:55:00,162.35,162.35,161.79,161.89,259413.0,162.35,162.35,161.79,161.89,259413.0
2025-04-21 09:30:00,160.0,160.0,157.15,157.56,210099.0,160.0,160.0,157.15,157.56,210099.0
2025-04-21 09:35:00,157.52,157.97,156.95,157.92,150539.0,157.52,157.97,156.95,157.92,150539.0
2025-04-21 09:40:00,157.97,158.49,157.72,158.35,88269.0,157.97,158.49,157.72,158.35,88269.0
2025-04-21 09:45:00,158.33,158.37,157.46,157.74,96337.0,158.33,158.37,157.46,157.74,96337.0
2025-04-21 09:50:00,157.83,157.9,157.25,157.39,58615.0,157.83,157.9,157.25,157.39,58615.0
2025-04-21 09:55:00,157.38,157.44,156.7,156.78,52128.0,157.38,157.44,156.7,156.78,52128.0
2025-04-21 10:00:00,156.78,157.3,156.47,157.3,57527.0,156.78,157.3,156.47,157.3,57527.0
2025-04-21 10:05:00,157.21,157.74,157.16,157.56,53276.0,157.21,157.74,157.16,157.56,53276.0
2025-04-21 10:10:00,157.61,158.5,157.61,158.4,105072.0,157.61,158.5,157.61,158.4,105072.0
2025-04-21 10:15:00,158.35,158.47,157.72,158.08,68059.0,158.35,158.47,157.72,158.08,68059.0
2025-04-21 10:20:00,157.96,158.62,157.95,158.4,41016.0,157.96,158.62,157.95,158.4,41016.0
2025-04-21 10:25:00,158.39,159.19,158.38,158.58,86256.0,158.39,159.19,158.38,158.58,86256.0
2025-04-21 10:30:00,158.72,158.92,158.37,158.68,43690.0,158.72,158.92,158.37,158.68,43690.0
2025-04-21 10:35:00,158.71,158.91,158.55,158.74,20913.0,158.71,158.91,158.55,158.74,20913.0
2025-04-21 10:40:00,158.71,159.0,158.17,158.18,34879.0,158.71,159.0,158.17,158.18,34879.0
2025-04-21 10:45:00,158.1,158.32,157.83,158.02,66724.0,158.1,158.32,157.83,158.02,66724.0
2025-04-21 10:50:00,158.0,158.26,157.73,158.0,38836.0,158.0,158.26,157.73,158.0,38836.0
2025-04-21 10:55:00,157.96,158.45,157.95,158.43,30745.0,157.96,158.45,157.95,158.43,30745.0
2025-04-21 11:00:00,158.45,158.62,158.1,158.22,16971.0,158.45,158.62,158.1,158.22,16971.0
2025-04-21 11:05:00,158.22,158.47,158.08,158.16,15327.0,158.22,158.47,158.08,158.16,15327.0
2025-04-21 11:10:00,158.15,158.2,157.3,157.32,35403.0,158.15,158.2,157.3,157.32,35403.0
2025-04-21 11:15:00,157.34,157.8,157.28,157.69,21422.0,157.34,157.8,157.28,157.69,21422.0
2025-04-21 11:20:00,157.7,157.7,157.38,157.5,16079.0,157.7,157.7,157.38,157.5,16079.0
2025-04-21 11:25:00,157.52,157.61,157.35,157.56,12078.0,157.52,157.61,157.35,157.56,12078.0
2025-04-21 11:30:00,157.52,157.66,157.27,157.4,24028.0,157.52,157.66,157.27,157.4,24028.0
2025-04-21 11:35:00,157.38,157.54,157.29,157.52,28813.0,157.38,157.54,157.29,157.52,28813.0
2025-04-21 11:40:00,157.56,157.7,157.24,157.33,22249.0,157.56,157.7,157.24,157.33,22249.0
2025-04-21 11:45:00,157.27,157.38,156.83,156.9,51885.0,157.27,157.38,156.83,156.9,51885.0
2025-04-21 11:50:00,156.9,157.13,156.6,157.08,25448.0,156.9,157.13,156.6,157.08,25448.0
2025-04-21 11:55:00,157.02,157.06,156.8,156.87,44994.0,157.02,157.06,156.8,156.87,44994.0
2025-04-21 12:00:00,156.92,157.28,156.87,157.28,34338.0,156.92,157.28,156.87,157.28,34338.0
2025-04-21 12:05:00,157.26,157.42,157.16,157.34,10811.0,157.26,157.42,157.16,157.34,10811.0
2025-04-21 12:10:00,157.34,157.54,157.19,157.54,22915.0,157.34,157.54,157.19,157.54,22915.0
2025-04-21 12:15:00,157.51,157.53,157.21,157.33,16559.0,157.51,157.53,157.21,157.33,16559.0
2025-04-21 12:20:00,157.31,157.61,157.28,157.6,13635.0,157.31,157.61,157.28,157.6,13635.0
2025-04-21 12:25:00,157.59,157.69,157.41,157.61,12137.0,157.59,157.69,157.41,157.61,12137.0
2025-04-21 12:30:00,157.58,157.89,157.51,157.81,22086.0,157.58,157.89,157.51,157.81,22086.0
2025-04-21 12:35:00,157.81,158.19,157.78,158.05,35822.0,157.81,158.19,157.78,158.05,35822.0
2025-04-21 12:40:00,158.0,158.33,157.85,157.97,29885.0,158.0,158.33,157.85,157.97,29885.0
2025-04-21 12:45:00,157.9,157.9,157.7,157.73,14127.0,157.9,157.9,157.7,157.73,14127.0
2025-04-21 12:50:00,157.75,157.75,157.4,157.54,22595.0,157.75,157.75,157.4,157.54,22595.0
2025-04-21 12:55:00,157.45,157.51,157.37,157.44,14400.0,157.45,157.51,157.37,157.44,14400.0
2025-04-21 13:00:00,157.45,157.74,157.11,157.3,22648.0,157.45,157.74,157.11,157.3,22648.0
2025-04-21 13:05:00,157.3,157.33,157.04,157.21,16422.0,157.3,157.33,157.04,157.21,16422.0
2025-04-21 13:10:00,157.15,157.38,157.11,157.25,19434.0,157.15,157.38,157.11,157.25,19434.0
2025-04-21 13:15:00,157.25,157.75,157.07,157.54,37813.0,157.25,157.75,157.07,157.54,37813.0
2025-04-21 13:20:00,157.53,157.75,157.4,157.5,18191.0,157.53,157.75,157.4,157.5,18191.0
2025-04-21 13:25:00,157.37,157.48,157.21,157.33,13601.0,157.37,157.48,157.21,157.33,13601.0
2025-04-21 13:30:00,157.34,157.58,157.25,157.4,32028.0,157.34,157.58,157.25,157.4,32028.0
2025-04-21 13:35:00,157.45,157.67,157.4,157.66,15612.0,157.45,157.67,157.4,157.66,15612.0
2025-04-21 13:40:00,157.67,157.79,157.33,157.59,21152.0,157.67,157.79,157.33,157.59,21152.0
2025-04-21 13:45:00,157.56,157.58,157.27,157.32,9552.0,157.56,157.58,157.27,157.32,9552.0
2025-04-21 13:50:00,157.33,157.69,157.32,157.55,14250.0,157.33,157.69,157.32,157.55,14250.0
2025-04-21 13:55:00,157.52,157.61,157.37,157.52,13061.0,157.52,157.61,157.37,157.52,13061.0
2025-04-21 14:00:00,157.52,157.54,157.3,157.51,28671.0,157.52,157.54,157.3,157.51,28671.0
2025-04-21 14:05:00,157.54,157.8,157.48,157.76,20342.0,157.54,157.8,157.48,157.76,20342.0
2025-04-21 14:10:00,157.69,157.91,157.62,157.78,21074.0,157.69,157.91,157.62,157.78,21074.0
2025-04-21 14:15:00,157.77,157.96,157.62,157.75,21588.0,157.77,157.96,157.62,157.75,21588.0
2025-04-21 14:20:00,157.76,157.92,157.65,157.83,32358.0,157.76,157.92,157.65,157.83,32358.0
2025-04-21 14:25:00,157.81,157.81,157.65,157.78,15720.0,157.81,157.81,157.65,157.78,15720.0
2025-04-21 14:30:00,157.71,157.94,157.59,157.78,22954.0,157.71,157.94,157.59,157.78,22954.0
2025-04-21 14:35:00,157.75,157.8,157.5,157.7,15927.0,157.75,157.8,157.5,157.7,15927.0
2025-04-21 14:40:00,157.71,157.74,157.38,157.45,30499.0,157.71,157.74,157.38,157.45,30499.0
2025-04-21 14:45:00,157.4,157.47,157.2,157.47,45557.0,157.4,157.47,157.2,157.47,45557.0
2025-04-21 14:50:00,157.47,157.51,157.08,157.13,18799.0,157.47,157.51,157.08,157.13,18799.0
2025-04-21 14:55:00,157.11,157.23,157.02,157.12,23173.0,157.11,157.23,157.02,157.12,23173.0
2025-04-21 15:00:00,157.08,157.54,157.06,157.31,33360.0,157.08,157.54,157.06,157.31,33360.0
2025-04-21 15:05:00,157.34,157.52,157.31,157.42,33622.0,157.34,157.52,157.31,157.42,33622.0
2025-04-21 15:10:00,157.41,157.56,157.39,157.44,18104.0,157.41,157.56,157.39,157.44,18104.0
2025-04-21 15:15:00,157.46,157.7,157.35,157.7,21810.0,157.46,157.7,157.35,157.7,21810.0
2025-04-21 15:20:00,157.65,157.78,157.55,157.6,38910.0,157.65,157.78,157.55,157.6,38910.0
2025-04-21 15:25:00,157.62,157.78,157.51,157.67,36953.0,157.62,157.78,157.51,157.67,36953.0
2025-04-21 15:30:00,157.64,158.07,157.59,157.82,59518.0,157.64,158.07,157.59,157.82,59518.0
2025-04-21 15:35:00,157.87,158.55,157.74,158.19,69795.0,157.87,158.55,157.74,158.19,69795.0
2025-04-21 15:40:00,158.22,158.4,158.07,158.15,58431.0,158.22,158.4,158.07,158.15,58431.0
2025-04-21 15:45:00,158.15,158.71,158.02,158.71,63679.0,158.15,158.71,158.02,158.71,63679.0
2025-04-21 15:50:00,158.63,159.09,158.23,159.03,96305.0,158.63,159.09,158.23,159.03,96305.0
2025-04-21 15:55:00,159.04,159.64,158.8,159.34,330018.0,159.04,159.64,158.8,159.34,330018.0
2025-04-22 09:30:00,162.5,163.0,160.99,162.6,270319.0,162.5,163.0,160.99,162.6,270319.0
2025-04-22 09:35:00,162.6,162.6,161.8,162.06,125639.0,162.6,162.6,161.8,162.06,125639.0
2025-04-22 09:40:00,162.06,162.25,161.07,161.26,96558.0,162.06,162.25,161.07,161.26,96558.0
2025-04-22 09:45:00,161.25,161.71,161.07,161.29,102525.0,161.25,161.71,161.07,161.29,102525.0
2025-04-22 09:50:00,161.25,161.26,159.72,159.78,191347.0,161.25,161.26,159.72,159.78,191347.0
2025-04-22 09:55:00,159.85,159.91,159.2,159.22,105216.0,159.85,159.91,159.2,159.22,105216.0
2025-04-22 10:00:00,159.34,159.48,158.5,159.37,126008.0,159.34,159.48,158.5,159.37,126008.0
2025-04-22 10:05:00,159.32,160.01,159.25,159.97,100198.0,159.32,160.01,159.25,159.97,100198.0
2025-04-22 10:10:00,159.91,160.5,159.7,160.5,76168.0,159.91,160.5,159.7,160.5,76168.0
2025-04-22 10:15:00,160.48,160.64,159.83,160.5,48816.0,160.48,160.64,159.83,160.5,48816.0
2025-04-22 10:20:00,160.42,161.2,160.33,160.96,118571.0,160.42,161.2,160.33,160.96,118571.0
2025-04-22 10:25:00,160.88,160.95,160.08,160.39,35108.0,160.88,160.95,160.08,160.39,35108.0
2025-04-22 10:30:00,160.33,160.56,160.0,160.22,64388.0,160.33,160.56,160.0,160.22,64388.0
2025-04-22 10:35:00,160.16,160.59,160.0,160.36,46244.0,160.16,160.59,160.0,160.36,46244.0
2025-04-22 10:40:00,160.44,160.44,159.79,159.88,115710.0,160.44,160.44,159.79,159.88,115710.0
2025-04-22 10:45:00,159.92,160.11,159.82,160.01,74081.0,159.92,160.11,159.82,160.01,74081.0
2025-04-22 10:50:00,160.01,160.34,159.86,160.05,77485.0,160.01,160.34,159.86,160.05,77485.0
2025-04-22 10:55:00,160.01,160.25,159.82,160.15,70090.0,160.01,160.25,159.82,160.15,70090.0
2025-04-22 11:00:00,160.15,160.39,160.1,160.2,73972.0,160.15,160.39,160.1,160.2,73972.0
2025-04-22 11:05:00,160.2,160.7,160.13,160.66,46201.0,160.2,160.7,160.13,160.66,46201.0
2025-04-22 11:10:00,160.66,161.27,160.58,161.24,76249.0,160.66,161.27,160.58,161.24,76249.0
2025-04-22 11:15:00,161.26,161.36,160.94,161.06,53014.0,161.26,161.36,160.94,161.06,53014.0
2025-04-22 11:20:00,161.07,161.21,160.75,161.05,47043.0,161.07,161.21,160.75,161.05,47043.0
2025-04-22 11:25:00,161.0,161.45,160.87,161.24,83926.0,161.0,161.45,160.87,161.24,83926.0
2025-04-22 11:30:00,161.23,161.23,160.85,160.99,53052.0,161.23,161.23,160.85,160.99,53052.0
2025-04-22 11:35:00,161.0,161.01,160.59,160.75,34835.0,161.0,161.01,160.59,160.75,34835.0
2025-04-22 11:40:00,160.77,160.83,160.54,160.71,47247.0,160.77,160.83,160.54,160.71,47247.0
2025-04-22 11:45:00,160.68,160.8,160.38,160.45,53467.0,160.68,160.8,160.38,160.45,53467.0
2025-04-22 11:50:00,160.38,160.86,160.31,160.7,63607.0,160.38,160.86,160.31,160.7,63607.0
2025-04-22 11:55:00,160.72,161.48,160.63,161.32,67094.0,160.72,161.48,160.63,161.32,67094.0
2025-04-22 12:00:00,161.32,162.19,160.96,161.82,165065.0,161.32,162.19,160.96,161.82,165065.0
2025-04-22 12:05:00,161.75,162.18,161.55,161.99,58397.0,161.75,162.18,161.55,161.99,58397.0
2025-04-22 12:10:00,162.12,162.49,161.87,162.44,49679.0,162.12,162.49,161.87,162.44,49679.0
2025-04-22 12:15:00,162.35,162.69,162.23,162.64,54503.0,162.35,162.69,162.23,162.64,54503.0
2025-04-22 12:20:00,162.6,162.97,162.59,162.85,46027.0,162.6,162.97,162.59,162.85,46027.0
2025-04-22 12:25:00,162.85,162.95,162.62,162.87,40556.0,162.85,162.95,162.62,162.87,40556.0
2025-04-22 12:30:00,162.89,162.89,162.48,162.53,61652.0,162.89,162.89,162.48,162.53,61652.0
2025-04-22 12:35:00,162.52,162.71,162.07,162.15,76292.0,162.52,162.71,162.07,162.15,76292.0
2025-04-22 12:40:00,162.18,162.23,161.76,162.03,72339.0,162.18,162.23,161.76,162.03,72339.0
2025-04-22 12:45:00,162.07,162.1,161.5,161.77,62529.0,162.07,162.1,161.5,161.77,62529.0
2025-04-22 12:50:00,161.77,161.77,161.3,161.63,48495.0,161.77,161.77,161.3,161.63,48495.0
2025-04-22 12:55:00,161.58,161.93,161.55,161.84,31672.0,161.58,161.93,161.55,161.84,31672.0
2025-04-22 13:00:00,161.84,162.08,161.81,162.01,46001.0,161.84,162.08,161.81,162.01,46001.0
2025-04-22 13:05:00,161.99,162.19,161.76,162.03,41823.0,161.99,162.19,161.76,162.03,41823.0
2025-04-22 13:10:00,162.06,162.06,161.0,161.03,64784.0,162.06,162.06,161.0,161.03,64784.0
2025-04-22 13:15:00,161.08,161.13,160.34,160.83,88535.0,161.08,161.13,160.34,160.83,88535.0
2025-04-22 13:20:00,160.77,160.9,159.78,159.97,83374.0,160.77,160.9,159.78,159.97,83374.0
2025-04-22 13:25:00,160.03,160.57,159.52,159.8,70087.0,160.03,160.57,159.52,159.8,70087.0
2025-04-22 13:30:00,159.82,160.17,159.51,160.17,69997.0,159.82,160.17,159.51,160.17,69997.0
2025-04-22 13:35:00,160.14,160.49,160.01,160.15,57016.0,160.14,160.49,160.01,160.15,57016.0
2025-04-22 13:40:00,160.21,160.36,159.97,160.31,34950.0,160.21,160.36,159.97,160.31,34950.0
2025-04-22 13:45:00,160.32,160.37,160.0,160.11,33539.0,160.32,160.37,160.0,160.11,33539.0
2025-04-22 13:50:00,160.02,160.2,159.94,160.15,22021.0,160.02,160.2,159.94,160.15,22021.0
2025-04-22 13:55:00,160.21,160.23,159.83,159.85,26127.0,160.21,160.23,159.83,159.85,26127.0
2025-04-22 14:00:00,159.84,160.5,159.82,160.41,24519.0,159.84,160.5,159.82,160.41,24519.0
2025-04-22 14:05:00,160.47,160.82,160.39,160.72,33933.0,160.47,160.82,160.39,160.72,33933.0
2025-04-22 14:10:00,160.66,160.82,160.52,160.78,34772.0,160.66,160.82,160.52,160.78,34772.0
2025-04-22 14:15:00,160.83,161.65,160.8,161.5,102085.0,160.83,161.65,160.8,161.5,102085.0
2025-04-22 14:20:00,161.56,161.96,161.48,161.88,61520.0,161.56,161.96,161.48,161.88,61520.0
2025-04-22 14:25:00,161.88,162.07,161.82,161.94,47612.0,161.88,162.07,161.82,161.94,47612.0
2025-04-22 14:30:00,162.01,162.2,161.81,162.01,26125.0,162.01,162.2,161.81,162.01,26125.0
2025-04-22 14:35:00,162.03,162.13,161.83,161.95,24371.0,162.03,162.13,161.83,161.95,24371.0
2025-04-22 14:40:00,161.94,162.04,161.7,162.03,38451.0,161.94,162.04,161.7,162.03,38451.0
2025-04-22 14:45:00,162.03,162.56,162.03,162.33,36018.0,162.03,162.56,162.03,162.33,36018.0
2025-04-22 14:50:00,162.45,162.65,162.33,162.59,61072.0,162.45,162.65,162.33,162.59,61072.0
2025-04-22 14:55:00,162.57,163.0,162.57,162.66,66488.0,162.57,163.0,162.57,162.66,66488.0
2025-04-22 15:00:00,162.66,162.77,162.3,162.38,54126.0,162.66,162.77,162.3,162.38,54126.0
2025-04-22 15:05:00,162.38,162.39,161.94,161.99,64148.0,162.38,162.39,161.94,161.99,64148.0
2025-04-22 15:10:00,161.96,162.04,161.69,161.78,46157.0,161.96,162.04,161.69,161.78,46157.0
2025-04-22 15:15:00,161.82,161.92,161.54,161.59,25875.0,161.82,161.92,161.54,161.59,25875.0
2025-04-22 15:20:00,161.62,161.81,161.52,161.74,38814.0,161.62,161.81,161.52,161.74,38814.0
2025-04-22 15:25:00,161.77,162.09,161.73,161.81,60851.0,161.77,162.09,161.73,161.81,60851.0
2025-04-22 15:30:00,161.81,161.83,161.55,161.64,51796.0,161.81,161.83,161.55,161.64,51796.0
2025-04-22 15:35:00,161.64,161.74,161.38,161.53,90444.0,161.64,161.74,161.38,161.53,90444.0
2025-04-22 15:40:00,161.58,162.2,161.53,162.06,62911.0,161.58,162.2,161.53,162.06,62911.0
2025-04-22 15:45:00,162.06,162.57,162.0,162.52,148736.0,162.06,162.57,162.0,162.52,148736.0
2025-04-22 15:50:00,162.47,162.58,161.88,162.5,117929.0,162.47,162.58,161.88,162.5,117929.0
2025-04-22 15:55:00,162.58,163.09,162.32,162.46,320646.0,162.58,163.09,162.32,162.46,320646.0
2025-04-23 09:30:00,174.0,176.25,172.74,175.84,1041761.0,174.0,176.25,172.74,175.84,1041761.0
2025-04-23 09:35:00,175.66,176.58,172.78,172.9,619911.0,175.66,176.58,172.78,172.9,619911.0
2025-04-23 09:40:00,172.91,174.36,171.4,172.3,480916.0,172.91,174.36,171.4,172.3,480916.0
2025-04-23 09:45:00,172.14,173.57,172.13,172.74,314916.0,172.14,173.57,172.13,172.74,314916.0
2025-04-23 09:50:00,172.74,172.88,170.42,170.84,271709.0,172.74,172.88,170.42,170.84,271709.0
2025-04-23 09:55:00,170.7,171.28,169.91,171.19,268655.0,170.7,171.28,169.91,171.19,268655.0
2025-04-23 10:00:00,171.29,172.75,170.35,172.57,242144.0,171.29,172.75,170.35,172.57,242144.0
2025-04-23 10:05:00,172.63,172.93,171.9,172.38,151348.0,172.63,172.93,171.9,172.38,151348.0
2025-04-23 10:10:00,172.38,172.64,171.34,171.42,179427.0,172.38,172.64,171.34,171.42,179427.0
2025-04-23 10:15:00,171.48,171.49,170.41,171.45,178600.0,171.48,171.49,170.41,171.45,178600.0
2025-04-23 10:20:00,171.43,173.25,171.2,173.05,210154.0,171.43,173.25,171.2,173.05,210154.0
2025-04-23 10:25:00,173.01,173.32,172.56,172.76,150539.0,173.01,173.32,172.56,172.76,150539.0
2025-04-23 10:30:00,172.84,174.13,172.36,174.13,204388.0,172.84,174.13,172.36,174.13,204388.0
2025-04-23 10:35:00,174.09,175.33,174.09,175.22,293828.0,174.09,175.33,174.09,175.22,293828.0
2025-04-23 10:40:00,175.22,176.05,174.96,175.32,390959.0,175.22,176.05,174.96,175.32,390959.0
2025-04-23 10:45:00,175.27,175.48,174.64,174.8,217017.0,175.27,175.48,174.64,174.8,217017.0
2025-04-23 10:50:00,174.88,174.9,173.69,173.77,178879.0,174.88,174.9,173.69,173.77,178879.0
2025-04-23 10:55:00,173.77,174.56,173.42,174.32,159933.0,173.77,174.56,173.42,174.32,159933.0
2025-04-23 11:00:00,174.41,174.41,172.82,173.49,159590.0,174.41,174.41,172.82,173.49,159590.0
2025-04-23 11:05:00,173.45,174.47,173.43,173.99,129412.0,173.45,174.47,173.43,173.99,129412.0
2025-04-23 11:10:00,173.88,174.13,173.46,173.9,88322.0,173.88,174.13,173.46,173.9,88322.0
2025-04-23 11:15:00,173.82,173.9,173.01,173.11,68772.0,173.82,173.9,173.01,173.11,68772.0
2025-04-23 11:20:00,173.11,173.11,171.47,172.16,150066.0,173.11,173.11,171.47,172.16,150066.0
2025-04-23 11:25:00,172.21,172.64,171.67,171.88,129590.0,172.21,172.64,171.67,171.88,129590.0
2025-04-23 11:30:00,171.91,172.55,171.25,172.48,123046.0,171.91,172.55,171.25,172.48,123046.0
2025-04-23 11:35:00,172.55,172.94,171.79,172.77,115786.0,172.55,172.94,171.79,172.77,115786.0
2025-04-23 11:40:00,172.77,173.74,172.51,172.51,131350.0,172.77,173.74,172.51,172.51,131350.0
2025-04-23 11:45:00,172.53,172.64,171.9,172.3,71092.0,172.53,172.64,171.9,172.3,71092.0
2025-04-23 11:50:00,172.34,172.61,171.98,172.44,80523.0,172.34,172.61,171.98,172.44,80523.0
2025-04-23 11:55:00,172.52,172.97,172.49,172.79,77708.0,172.52,172.97,172.49,172.79,77708.0
2025-04-23 12:00:00,172.78,172.78,171.9,172.14,78071.0,172.78,172.78,171.9,172.14,78071.0
2025-04-23 12:05:00,172.06,172.29,171.49,171.55,48803.0,172.06,172.29,171.49,171.55,48803.0
2025-04-23 12:10:00,171.63,172.17,171.38,171.6,55931.0,171.63,172.17,171.38,171.6,55931.0
2025-04-23 12:15:00,171.6,171.83,171.32,171.46,45918.0,171.6,171.83,171.32,171.46,45918.0
2025-04-23 12:20:00,171.49,171.49,170.84,170.97,76422.0,171.49,171.49,170.84,170.97,76422.0
2025-04-23 12:25:00,170.97,172.0,170.84,171.87,77252.0,170.97,172.0,170.84,171.87,77252.0
2025-04-23 12:30:00,171.93,172.48,171.57,172.08,90580.0,171.93,172.48,171.57,172.08,90580.0
2025-04-23 12:35:00,172.15,172.29,171.55,171.8,46923.0,172.15,172.29,171.55,171.8,46923.0
2025-04-23 12:40:00,171.78,171.87,171.47,171.49,36145.0,171.78,171.87,171.47,171.49,36145.0
2025-04-23 12:45:00,171.47,171.82,171.07,171.22,38667.0,171.47,171.82,171.07,171.22,38667.0
2025-04-23 12:50:00,171.2,171.69,171.19,171.69,37489.0,171.2,171.69,171.19,171.69,37489.0
2025-04-23 12:55:00,171.66,171.92,171.52,171.74,38856.0,171.66,171.92,171.52,171.74,38856.0
2025-04-23 13:00:00,171.67,171.86,171.04,171.72,40183.0,171.67,171.86,171.04,171.72,40183.0
2025-04-23 13:05:00,171.66,172.26,171.6,172.22,59293.0,171.66,172.26,171.6,172.22,59293.0
2025-04-23 13:10:00,172.21,172.44,172.07,172.22,63084.0,172.21,172.44,172.07,172.22,63084.0
2025-04-23 13:15:00,172.18,172.77,172.17,172.48,60681.0,172.18,172.77,172.17,172.48,60681.0
2025-04-23 13:20:00,172.5,172.7,172.34,172.64,37827.0,172.5,172.7,172.34,172.64,37827.0
2025-04-23 13:25:00,172.62,173.0,172.56,172.59,64534.0,172.62,173.0,172.56,172.59,64534.0
2025-04-23 13:30:00,172.64,172.75,172.14,172.2,36571.0,172.64,172.75,172.14,172.2,36571.0
2025-04-23 13:35:00,172.23,172.33,171.62,171.78,56955.0,172.23,172.33,171.62,171.78,56955.0
2025-04-23 13:40:00,171.75,172.52,171.62,172.47,60040.0,171.75,172.52,171.62,172.47,60040.0
2025-04-23 13:45:00,172.44,172.57,172.13,172.21,36802.0,172.44,172.57,172.13,172.21,36802.0
2025-04-23 13:50:00,172.18,172.71,172.0,172.63,46283.0,172.18,172.71,172.0,172.63,46283.0
2025-04-23 13:55:00,172.66,173.14,172.6,172.88,66047.0,172.66,173.14,172.6,172.88,66047.0
2025-04-23 14:00:00,172.88,173.15,172.69,173.09,55745.0,172.88,173.15,172.69,173.09,55745.0
2025-04-23 14:05:00,173.14,173.33,172.69,173.06,58502.0,173.14,173.33,172.69,173.06,58502.0
2025-04-23 14:10:00,173.08,173.13,172.53,173.06,48871.0,173.08,173.13,172.53,173.06,48871.0
2025-04-23 14:15:00,173.1,173.42,172.92,173.37,55496.0,173.1,173.42,172.92,173.37,55496.0
2025-04-23 14:20:00,173.41,173.56,172.84,173.05,57749.0,173.41,173.56,172.84,173.05,57749.0
2025-04-23 14:25:00,173.12,173.12,172.4,172.57,50066.0,173.12,173.12,172.4,172.57,50066.0
2025-04-23 14:30:00,172.56,173.25,172.53,173.0,45476.0,172.56,173.25,172.53,173.0,45476.0
2025-04-23 14:35:00,173.06,173.06,172.66,173.03,33422.0,173.06,173.06,172.66,173.03,33422.0
2025-04-23 14:40:00,173.09,173.09,172.67,172.78,29689.0,173.09,173.09,172.67,172.78,29689.0
2025-04-23 14:45:00,172.88,173.24,172.7,172.91,44609.0,172.88,173.24,172.7,172.91,44609.0
2025-04-23 14:50:00,172.98,172.98,172.49,172.7,46031.0,172.98,172.98,172.49,172.7,46031.0
2025-04-23 14:55:00,172.68,173.42,172.54,172.95,70624.0,172.68,173.42,172.54,172.95,70624.0
2025-04-23 15:00:00,173.08,173.42,172.89,173.11,47570.0,173.08,173.42,172.89,173.11,47570.0
2025-04-23 15:05:00,173.12,173.6,173.04,173.37,67188.0,173.12,173.6,173.04,173.37,67188.0
2025-04-23 15:10:00,173.47,173.7,173.21,173.24,91033.0,173.47,173.7,173.21,173.24,91033.0
2025-04-23 15:15:00,173.29,173.87,172.56,172.77,197894.0,173.29,173.87,172.56,172.77,197894.0
2025-04-23 15:20:00,172.73,172.83,172.29,172.38,63791.0,172.73,172.83,172.29,172.38,63791.0
2025-04-23 15:25:00,172.43,172.81,172.27,172.7,86853.0,172.43,172.81,172.27,172.7,86853.0
2025-04-23 15:30:00,172.7,173.1,172.31,172.5,189160.0,172.7,173.1,172.31,172.5,189160.0
2025-04-23 15:35:00,172.55,172.59,171.8,171.97,100448.0,172.55,172.59,171.8,171.97,100448.0
2025-04-23 15:40:00,172.02,173.06,171.87,172.62,138799.0,172.02,173.06,171.87,172.62,138799.0
2025-04-23 15:45:00,172.68,172.75,171.93,172.23,101621.0,172.68,172.75,171.93,172.23,101621.0
2025-04-23 15:50:00,172.3,172.71,172.13,172.39,203044.0,172.3,172.71,172.13,172.39,203044.0
2025-04-23 15:55:00,172.4,172.6,172.19,172.34,394777.0,172.4,172.6,172.19,172.34,394777.0
2025-04-24 09:30:00,171.2,171.39,169.0,169.81,293028.0,171.2,171.39,169.0,169.81,293028.0
2025-04-24 09:35:00,169.81,171.16,169.5,171.09,142495.0,169.81,171.16,169.5,171.09,142495.0
2025-04-24 09:40:00,171.04,171.72,170.5,170.63,161598.0,171.04,171.72,170.5,170.63,161598.0
2025-04-24 09:45:00,170.72,170.98,170.1,170.5,153492.0,170.72,170.98,170.1,170.5,153492.0
2025-04-24 09:50:00,170.5,171.53,170.36,171.06,161784.0,170.5,171.53,170.36,171.06,161784.0
2025-04-24 09:55:00,171.05,171.91,170.98,171.86,114271.0,171.05,171.91,170.98,171.86,114271.0
2025-04-24 10:00:00,171.76,171.92,171.03,171.39,170251.0,171.76,171.92,171.03,171.39,170251.0
2025-04-24 10:05:00,171.43,172.48,171.37,172.47,225738.0,171.43,172.48,171.37,172.47,225738.0
2025-04-24 10:10:00,172.4,172.75,172.01,172.1,125557.0,172.4,172.75,172.01,172.1,125557.0
2025-04-24 10:15:00,172.02,172.11,171.48,171.87,179661.0,172.02,172.11,171.48,171.87,179661.0
2025-04-24 10:20:00,171.87,172.23,171.73,172.13,62354.0,171.87,172.23,171.73,172.13,62354.0
2025-04-24 10:25:00,172.11,172.22,171.76,171.98,73870.0,172.11,172.22,171.76,171.98,73870.0
2025-04-24 10:30:00,171.96,172.67,171.86,172.6,43873.0,171.96,172.67,171.86,172.6,43873.0
2025-04-24 10:35:00,172.61,172.8,172.27,172.47,73900.0,172.61,172.8,172.27,172.47,73900.0
2025-04-24 10:40:00,172.32,172.52,171.35,171.83,81621.0,172.32,172.52,171.35,171.83,81621.0
2025-04-24 10:45:00,171.79,172.43,171.7,172.15,113283.0,171.79,172.43,171.7,172.15,113283.0
2025-04-24 10:50:00,172.2,172.57,171.91,172.46,57131.0,172.2,172.57,171.91,172.46,57131.0
2025-04-24 10:55:00,172.41,173.39,172.39,173.0,86068.0,172.41,173.39,172.39,173.0,86068.0
2025-04-24 11:00:00,173.08,173.55,172.85,173.41,54857.0,173.08,173.55,172.85,173.41,54857.0
2025-04-24 11:05:00,173.43,173.6,172.63,172.65,54595.0,173.43,173.6,172.63,172.65,54595.0
2025-04-24 11:10:00,172.7,172.99,172.45,172.72,56498.0,172.7,172.99,172.45,172.72,56498.0
2025-04-24 11:15:00,172.69,173.18,172.65,173.0,66399.0,172.69,173.18,172.65,173.0,66399.0
2025-04-24 11:20:00,173.04,173.32,172.91,173.09,48139.0,173.04,173.32,172.91,173.09,48139.0
2025-04-24 11:25:00,173.1,173.23,172.86,173.23,54008.0,173.1,173.23,172.86,173.23,54008.0
2025-04-24 11:30:00,173.17,174.3,173.16,174.13,131068.0,173.17,174.3,173.16,174.13,131068.0
2025-04-24 11:35:00,174.16,174.42,173.97,174.42,68021.0,174.16,174.42,173.97,174.42,68021.0
2025-04-24 11:40:00,174.38,174.7,174.31,174.64,99639.0,174.38,174.7,174.31,174.64,99639.0
2025-04-24 11:45:00,174.7,174.78,174.43,174.62,77163.0,174.7,174.78,174.43,174.62,77163.0
2025-04-24 11:50:00,174.66,175.07,174.52,174.72,159128.0,174.66,175.07,174.52,174.72,159128.0
2025-04-24 11:55:00,174.72,174.9,174.25,174.5,141060.0,174.72,174.9,174.25,174.5,141060.0
2025-04-24 12:00:00,174.53,174.75,174.14,174.45,139105.0,174.53,174.75,174.14,174.45,139105.0
2025-04-24 12:05:00,174.45,174.63,174.05,174.45,69327.0,174.45,174.63,174.05,174.45,69327.0
2025-04-24 12:10:00,174.36,175.02,174.27,174.68,74616.0,174.36,175.02,174.27,174.68,74616.0
2025-04-24 12:15:00,174.64,175.26,174.61,175.05,54641.0,174.64,175.26,174.61,175.05,54641.0
2025-04-24 12:20:00,175.05,175.5,175.03,175.27,60075.0,175.05,175.5,175.03,175.27,60075.0
2025-04-24 12:25:00,175.25,175.61,175.05,175.54,83836.0,175.25,175.61,175.05,175.54,83836.0
2025-04-24 12:30:00,175.54,176.18,175.42,176.03,138436.0,175.54,176.18,175.42,176.03,138436.0
2025-04-24 12:35:00,176.0,176.13,175.47,175.51,51627.0,176.0,176.13,175.47,175.51,51627.0
2025-04-24 12:40:00,175.45,175.53,175.25,175.32,47303.0,175.45,175.53,175.25,175.32,47303.0
2025-04-24 12:45:00,175.35,175.44,175.18,175.39,34951.0,175.35,175.44,175.18,175.39,34951.0
2025-04-24 12:50:00,175.31,175.6,175.23,175.43,52020.0,175.31,175.6,175.23,175.43,52020.0
2025-04-24 12:55:00,175.43,175.46,175.15,175.39,46284.0,175.43,175.46,175.15,175.39,46284.0
2025-04-24 13:00:00,175.39,175.74,175.35,175.52,83177.0,175.39,175.74,175.35,175.52,83177.0
2025-04-24 13:05:00,175.52,175.63,175.43,175.46,45184.0,175.52,175.63,175.43,175.46,45184.0
2025-04-24 13:10:00,175.5,175.82,175.47,175.81,39955.0,175.5,175.82,175.47,175.81,39955.0
2025-04-24 13:15:00,175.84,176.04,175.68,175.73,110859.0,175.84,176.04,175.68,175.73,110859.0
2025-04-24 13:20:00,175.71,175.92,175.53,175.86,26512.0,175.71,175.92,175.53,175.86,26512.0
2025-04-24 13:25:00,175.84,176.05,175.75,175.79,47287.0,175.84,176.05,175.75,175.79,47287.0
2025-04-24 13:30:00,175.8,176.42,175.8,176.05,111166.0,175.8,176.42,175.8,176.05,111166.0
2025-04-24 13:35:00,176.05,176.24,175.91,176.11,39535.0,176.05,176.24,175.91,176.11,39535.0
2025-04-24 13:40:00,176.15,176.19,175.74,175.94,52020.0,176.15,176.19,175.74,175.94,52020.0
2025-04-24 13:45:00,175.93,176.2,175.69,176.17,36932.0,175.93,176.2,175.69,176.17,36932.0
2025-04-24 13:50:00,176.17,176.34,175.99,176.19,72928.0,176.17,176.34,175.99,176.19,72928.0
2025-04-24 13:55:00,176.21,176.79,176.15,176.65,96683.0,176.21,176.79,176.15,176.65,96683.0
2025-04-24 14:00:00,176.6,177.38,176.6,177.32,135085.0,176.6,177.38,176.6,177.32,135085.0
2025-04-24 14:05:00,177.28,177.4,177.04,177.15,86237.0,177.28,177.4,177.04,177.15,86237.0
2025-04-24 14:10:00,177.15,177.27,176.86,177.03,67620.0,177.15,177.27,176.86,177.03,67620.0
2025-04-24 14:15:00,177.04,177.16,176.79,176.95,67887.0,177.04,177.16,176.79,176.95,67887.0
2025-04-24 14:20:00,176.95,176.95,176.33,176.37,68631.0,176.95,176.95,176.33,176.37,68631.0
2025-04-24 14:25:00,176.44,176.46,176.17,176.24,34529.0,176.44,176.46,176.17,176.24,34529.0
2025-04-24 14:30:00,176.22,176.63,176.09,176.35,47827.0,176.22,176.63,176.09,176.35,47827.0
2025-04-24 14:35:00,176.31,176.59,176.22,176.44,21989.0,176.31,176.59,176.22,176.44,21989.0
2025-04-24 14:40:00,176.34,176.45,176.15,176.18,75882.0,176.34,176.45,176.15,176.18,75882.0
2025-04-24 14:45:00,176.17,176.24,175.99,176.05,55143.0,176.17,176.24,175.99,176.05,55143.0
2025-04-24 14:50:00,176.0,176.35,175.9,176.17,84149.0,176.0,176.35,175.9,176.17,84149.0
2025-04-24 14:55:00,176.22,176.47,176.2,176.34,50436.0,176.22,176.47,176.2,176.34,50436.0
2025-04-24 15:00:00,176.37,176.37,175.96,176.08,64117.0,176.37,176.37,175.96,176.08,64117.0
2025-04-24 15:05:00,176.08,176.27,175.9,175.95,32617.0,176.08,176.27,175.9,175.95,32617.0
2025-04-24 15:10:00,175.93,176.13,175.67,176.04,64867.0,175.93,176.13,175.67,176.04,64867.0
2025-04-24 15:15:00,176.07,176.4,176.04,176.37,44303.0,176.07,176.4,176.04,176.37,44303.0
2025-04-24 15:20:00,176.31,176.64,176.23,176.43,34467.0,176.31,176.64,176.23,176.43,34467.0
2025-04-24 15:25:00,176.46,176.65,176.41,176.43,27926.0,176.46,176.65,176.41,176.43,27926.0
2025-04-24 15:30:00,176.46,176.7,176.43,176.56,45673.0,176.46,176.7,176.43,176.56,45673.0
2025-04-24 15:35:00,176.49,177.25,176.36,177.02,83910.0,176.49,177.25,176.36,177.02,83910.0
2025-04-24 15:40:00,176.99,177.24,176.97,177.05,90248.0,176.99,177.24,176.97,177.05,90248.0
2025-04-24 15:45:00,177.06,177.34,177.05,177.26,70853.0,177.06,177.34,177.05,177.26,70853.0
2025-04-24 15:50:00,177.19,177.27,176.76,176.77,151841.0,177.19,177.27,176.76,176.77,151841.0
2025-04-24 15:55:00,176.79,176.82,176.1,176.28,416981.0,176.79,176.82,176.1,176.28,416981.0
2025-04-25 09:30:00,176.5,179.35,176.5,179.07,509110.0,176.5,179.35,176.5,179.07,509110.0
2025-04-25 09:35:00,179.2,179.87,178.53,178.74,208504.0,179.2,179.87,178.53,178.74,208504.0
2025-04-25 09:40:00,178.83,179.62,178.5,179.47,107331.0,178.83,179.62,178.5,179.47,107331.0
2025-04-25 09:45:00,179.46,180.33,179.08,179.58,251183.0,179.46,180.33,179.08,179.58,251183.0
2025-04-25 09:50:00,179.64,179.71,178.53,178.69,82709.0,179.64,179.71,178.53,178.69,82709.0
2025-04-25 09:55:00,178.61,179.24,178.52,178.8,122725.0,178.61,179.24,178.52,178.8,122725.0
2025-04-25 10:00:00,178.98,179.27,178.28,178.28,132845.0,178.98,179.27,178.28,178.28,132845.0
2025-04-25 10:05:00,178.46,178.47,177.15,178.22,254623.0,178.46,178.47,177.15,178.22,254623.0
2025-04-25 10:10:00,178.2,178.61,178.03,178.3,56382.0,178.2,178.61,178.03,178.3,56382.0
2025-04-25 10:15:00,178.3,178.35,177.11,177.28,98970.0,178.3,178.35,177.11,177.28,98970.0
2025-04-25 10:20:00,177.22,177.55,176.72,177.34,121576.0,177.22,177.55,176.72,177.34,121576.0
2025-04-25 10:25:00,177.34,177.4,176.6,176.87,71478.0,177.34,177.4,176.6,176.87,71478.0
2025-04-25 10:30:00,176.87,177.0,176.28,176.49,77691.0,176.87,177.0,176.28,176.49,77691.0
2025-04-25 10:35:00,176.41,177.1,176.34,176.9,47777.0,176.41,177.1,176.34,176.9,47777.0
2025-04-25 10:40:00,176.91,177.43,176.72,177.25,50332.0,176.91,177.43,176.72,177.25,50332.0
2025-04-25 10:45:00,177.25,177.31,176.72,176.8,32595.0,177.25,177.31,176.72,176.8,32595.0
2025-04-25 10:50:00,176.71,176.71,176.15,176.15,110134.0,176.71,176.71,176.15,176.15,110134.0
2025-04-25 10:55:00,176.2,176.58,175.86,176.5,117120.0,176.2,176.58,175.86,176.5,117120.0
2025-04-25 11:00:00,176.5,176.53,176.17,176.44,25555.0,176.5,176.53,176.17,176.44,25555.0
2025-04-25 11:05:00,176.45,176.58,176.15,176.57,38704.0,176.45,176.58,176.15,176.57,38704.0
2025-04-25 11:10:00,176.49,176.97,176.37,176.82,35209.0,176.49,176.97,176.37,176.82,35209.0
2025-04-25 11:15:00,176.82,176.92,176.46,176.76,20909.0,176.82,176.92,176.46,176.76,20909.0
2025-04-25 11:20:00,176.75,177.04,176.71,176.8,45287.0,176.75,177.04,176.71,176.8,45287.0
2025-04-25 11:25:00,176.8,176.83,176.46,176.47,36172.0,176.8,176.83,176.46,176.47,36172.0
2025-04-25 11:30:00,176.48,176.99,176.32,176.95,540103.0,176.48,176.99,176.32,176.95,540103.0
2025-04-25 11:35:00,176.86,176.99,176.5,176.9,23992.0,176.86,176.99,176.5,176.9,23992.0
2025-04-25 11:40:00,176.9,177.29,176.71,176.76,33259.0,176.9,177.29,176.71,176.76,33259.0
2025-04-25 11:45:00,176.76,176.97,176.59,176.84,14244.0,176.76,176.97,176.59,176.84,14244.0
2025-04-25 11:50:00,176.86,177.25,176.86,177.11,13449.0,176.86,177.25,176.86,177.11,13449.0
2025-04-25 11:55:00,177.09,177.28,176.97,177.05,20602.0,177.09,177.28,176.97,177.05,20602.0
2025-04-25 12:00:00,177.01,177.2,177.0,177.19,16092.0,177.01,177.2,177.0,177.19,16092.0
2025-04-25 12:05:00,177.16,177.33,177.06,177.13,14683.0,177.16,177.33,177.06,177.13,14683.0
2025-04-25 12:10:00,177.11,177.22,176.94,177.08,37614.0,177.11,177.22,176.94,177.08,37614.0
2025-04-25 12:15:00,177.15,177.18,176.88,176.96,17775.0,177.15,177.18,176.88,176.96,17775.0
2025-04-25 12:20:00,176.94,177.11,176.76,177.09,17486.0,176.94,177.11,176.76,177.09,17486.0
2025-04-25 12:25:00,177.01,177.25,176.96,177.1,35796.0,177.01,177.25,176.96,177.1,35796.0
2025-04-25 12:30:00,177.15,177.29,177.04,177.22,13746.0,177.15,177.29,177.04,177.22,13746.0
2025-04-25 12:35:00,177.26,177.42,177.09,177.09,21924.0,177.26,177.42,177.09,177.09,21924.0
2025-04-25 12:40:00,177.13,177.56,177.09,177.55,31424.0,177.13,177.56,177.09,177.55,31424.0
2025-04-25 12:45:00,177.53,177.54,177.06,177.31,18822.0,177.53,177.54,177.06,177.31,18822.0
2025-04-25 12:50:00,177.3,177.5,177.24,177.36,17270.0,177.3,177.5,177.24,177.36,17270.0
2025-04-25 12:55:00,177.36,177.6,177.33,177.59,30939.0,177.36,177.6,177.33,177.59,30939.0
2025-04-25 13:00:00,177.59,177.74,177.41,177.54,46907.0,177.59,177.74,177.41,177.54,46907.0
2025-04-25 13:05:00,177.62,178.07,177.57,178.0,48999.0,177.62,178.07,177.57,178.0,48999.0
2025-04-25 13:10:00,177.95,178.08,177.89,178.0,27512.0,177.95,178.08,177.89,178.0,27512.0
2025-04-25 13:15:00,177.97,178.05,177.75,178.0,26672.0,177.97,178.05,177.75,178.0,26672.0
2025-04-25 13:20:00,178.0,178.21,177.91,178.18,34243.0,178.0,178.21,177.91,178.18,34243.0
2025-04-25 13:25:00,178.13,178.14,177.92,178.06,40231.0,178.13,178.14,177.92,178.06,40231.0
2025-04-25 13:30:00,178.01,178.03,177.59,177.61,23727.0,178.01,178.03,177.59,177.61,23727.0
2025-04-25 13:35:00,177.63,177.75,176.89,176.99,32537.0,177.63,177.75,176.89,176.99,32537.0
2025-04-25 13:40:00,177.02,177.3,176.82,177.03,39437.0,177.02,177.3,176.82,177.03,39437.0
2025-04-25 13:45:00,177.16,177.17,176.61,176.8,38198.0,177.16,177.17,176.61,176.8,38198.0
2025-04-25 13:50:00,176.89,176.89,176.46,176.54,33838.0,176.89,176.89,176.46,176.54,33838.0
2025-04-25 13:55:00,176.52,176.69,176.28,176.67,49470.0,176.52,176.69,176.28,176.67,49470.0
2025-04-25 14:00:00,176.65,177.0,176.44,177.0,81446.0,176.65,177.0,176.44,177.0,81446.0
2025-04-25 14:05:00,176.97,177.14,176.86,177.14,23144.0,176.97,177.14,176.86,177.14,23144.0
2025-04-25 14:10:00,177.12,177.15,176.71,176.77,47611.0,177.12,177.15,176.71,176.77,47611.0
2025-04-25 14:15:00,176.77,176.88,176.69,176.75,10534.0,176.77,176.88,176.69,176.75,10534.0
2025-04-25 14:20:00,176.77,176.91,176.67,176.72,25274.0,176.77,176.91,176.67,176.72,25274.0
2025-04-25 14:25:00,176.79,176.93,176.5,176.64,30356.0,176.79,176.93,176.5,176.64,30356.0
2025-04-25 14:30:00,176.67,176.79,176.58,176.69,28945.0,176.67,176.79,176.58,176.69,28945.0
2025-04-25 14:35:00,176.64,177.01,176.61,176.95,19886.0,176.64,177.01,176.61,176.95,19886.0
2025-04-25 14:40:00,177.0,177.2,176.95,177.02,34980.0,177.0,177.2,176.95,177.02,34980.0
2025-04-25 14:45:00,176.98,177.01,176.85,177.0,14426.0,176.98,177.01,176.85,177.0,14426.0
2025-04-25 14:50:00,176.98,176.99,176.53,176.88,29106.0,176.98,176.99,176.53,176.88,29106.0
2025-04-25 14:55:00,176.91,176.91,176.46,176.63,18097.0,176.91,176.91,176.46,176.63,18097.0
2025-04-25 15:00:00,176.62,176.95,176.55,176.89,15006.0,176.62,176.95,176.55,176.89,15006.0
2025-04-25 15:05:00,176.93,177.0,176.82,176.9,14461.0,176.93,177.0,176.82,176.9,14461.0
2025-04-25 15:10:00,176.87,176.87,176.56,176.64,15327.0,176.87,176.87,176.56,176.64,15327.0
2025-04-25 15:15:00,176.62,176.91,176.45,176.83,36281.0,176.62,176.91,176.45,176.83,36281.0
2025-04-25 15:20:00,176.87,177.15,176.87,177.07,24244.0,176.87,177.15,176.87,177.07,24244.0
2025-04-25 15:25:00,177.09,177.25,176.89,176.95,46011.0,177.09,177.25,176.89,176.95,46011.0
2025-04-25 15:30:00,176.9,177.28,176.81,177.22,32986.0,176.9,177.28,176.81,177.22,32986.0
2025-04-25 15:35:00,177.19,177.47,177.03,177.32,34249.0,177.19,177.47,177.03,177.32,34249.0
2025-04-25 15:40:00,177.28,177.54,177.17,177.5,63800.0,177.28,177.54,177.17,177.5,63800.0
2025-04-25 15:45:00,177.5,177.55,177.18,177.46,71813.0,177.5,177.55,177.18,177.46,71813.0
2025-04-25 15:50:00,177.58,177.98,177.43,177.82,92606.0,177.58,177.98,177.43,177.82,92606.0
2025-04-25 15:55:00,177.8,178.17,177.71,177.91,257077.0,177.8,178.17,177.71,177.91,257077.0
2025-04-28 09:30:00,182.75,184.53,182.2,182.75,693809.0,182.75,184.53,182.2,182.75,693809.0
2025-04-28 09:35:00,182.74,183.47,182.18,182.59,272941.0,182.74,183.47,182.18,182.59,272941.0
2025-04-28 09:40:00,182.59,183.09,182.19,182.44,140056.0,182.59,183.09,182.19,182.44,140056.0
2025-04-28 09:45:00,182.46,183.1,181.47,181.94,152068.0,182.46,183.1,181.47,181.94,152068.0
2025-04-28 09:50:00,181.82,181.82,181.08,181.11,159362.0,181.82,181.82,181.08,181.11,159362.0
2025-04-28 09:55:00,181.16,181.62,180.95,181.21,98036.0,181.16,181.62,180.95,181.21,98036.0
2025-04-28 10:00:00,181.21,182.0,181.18,181.88,126271.0,181.21,182.0,181.18,181.88,126271.0
2025-04-28 10:05:00,181.91,182.61,181.91,182.31,133122.0,181.91,182.61,181.91,182.31,133122.0
2025-04-28 10:10:00,182.37,182.84,182.0,182.66,104477.0,182.37,182.84,182.0,182.66,104477.0
2025-04-28 10:15:00,182.65,183.22,182.48,183.22,114963.0,182.65,183.22,182.48,183.22,114963.0
2025-04-28 10:20:00,183.21,183.71,183.13,183.67,134743.0,183.21,183.71,183.13,183.67,134743.0
2025-04-28 10:25:00,183.66,183.73,182.8,182.91,135328.0,183.66,183.73,182.8,182.91,135328.0
2025-04-28 10:30:00,183.12,183.12,181.8,181.86,94300.0,183.12,183.12,181.8,181.86,94300.0
2025-04-28 10:35:00,181.8,182.15,181.5,181.61,58040.0,181.8,182.15,181.5,181.61,58040.0
2025-04-28 10:40:00,181.56,181.72,181.06,181.5,97472.0,181.56,181.72,181.06,181.5,97472.0
2025-04-28 10:45:00,181.51,181.9,181.26,181.53,51274.0,181.51,181.9,181.26,181.53,51274.0
2025-04-28 10:50:00,181.5,181.8,181.27,181.41,58536.0,181.5,181.8,181.27,181.41,58536.0
2025-04-28 10:55:00,181.43,181.7,181.27,181.34,55495.0,181.43,181.7,181.27,181.34,55495.0
2025-04-28 11:00:00,181.43,182.04,181.36,181.84,67771.0,181.43,182.04,181.36,181.84,67771.0
2025-04-28 11:05:00,181.84,182.0,181.33,181.4,37007.0,181.84,182.0,181.33,181.4,37007.0
2025-04-28 11:10:00,181.47,182.0,181.23,181.8,43220.0,181.47,182.0,181.23,181.8,43220.0
2025-04-28 11:15:00,181.81,182.28,181.58,182.26,38636.0,181.81,182.28,181.58,182.26,38636.0
2025-04-28 11:20:00,182.22,182.4,181.75,181.83,105766.0,182.22,182.4,181.75,181.83,105766.0
2025-04-28 11:25:00,181.82,182.15,181.54,181.79,74687.0,181.82,182.15,181.54,181.79,74687.0
2025-04-28 11:30:00,181.78,182.04,181.42,181.53,74801.0,181.78,182.04,181.42,181.53,74801.0
2025-04-28 11:35:00,181.5,182.1,181.1,181.75,101611.0,181.5,182.1,181.1,181.75,101611.0
2025-04-28 11:40:00,181.75,182.59,181.75,182.21,63004.0,181.75,182.59,181.75,182.21,63004.0
2025-04-28 11:45:00,182.2,182.27,181.83,181.89,34359.0,182.2,182.27,181.83,181.89,34359.0
2025-04-28 11:50:00,181.9,182.17,181.55,181.63,47569.0,181.9,182.17,181.55,181.63,47569.0
2025-04-28 11:55:00,181.59,181.93,181.53,181.75,28961.0,181.59,181.93,181.53,181.75,28961.0
2025-04-28 12:00:00,181.73,181.77,181.23,181.32,27991.0,181.73,181.77,181.23,181.32,27991.0
2025-04-28 12:05:00,181.3,181.31,180.85,181.09,54938.0,181.3,181.31,180.85,181.09,54938.0
2025-04-28 12:10:00,181.1,181.25,180.75,181.18,71336.0,181.1,181.25,180.75,181.18,71336.0
2025-04-28 12:15:00,181.25,181.7,181.23,181.69,31034.0,181.25,181.7,181.23,181.69,31034.0
2025-04-28 12:20:00,181.67,181.9,181.47,181.81,26162.0,181.67,181.9,181.47,181.81,26162.0
2025-04-28 12:25:00,181.94,181.94,181.38,181.45,23992.0,181.94,181.94,181.38,181.45,23992.0
2025-04-28 12:30:00,181.38,181.64,181.32,181.41,34297.0,181.38,181.64,181.32,181.41,34297.0
2025-04-28 12:35:00,181.46,181.87,181.42,181.84,32240.0,181.46,181.87,181.42,181.84,32240.0
2025-04-28 12:40:00,181.79,181.79,181.48,181.59,34215.0,181.79,181.79,181.48,181.59,34215.0
2025-04-28 12:45:00,181.63,182.09,181.57,181.7,64219.0,181.63,182.09,181.57,181.7,64219.0
2025-04-28 12:50:00,181.67,181.92,181.54,181.73,39618.0,181.67,181.92,181.54,181.73,39618.0
2025-04-28 12:55:00,181.65,181.7,181.33,181.62,31634.0,181.65,181.7,181.33,181.62,31634.0
2025-04-28 13:00:00,181.62,181.62,181.19,181.3,33413.0,181.62,181.62,181.19,181.3,33413.0
2025-04-28 13:05:00,181.28,181.7,181.23,181.31,30460.0,181.28,181.7,181.23,181.31,30460.0
2025-04-28 13:10:00,181.33,181.33,180.84,181.04,34561.0,181.33,181.33,180.84,181.04,34561.0
2025-04-28 13:15:00,181.08,181.4,180.93,181.38,25194.0,181.08,181.4,180.93,181.38,25194.0
2025-04-28 13:20:00,181.41,181.6,181.17,181.56,48449.0,181.41,181.6,181.17,181.56,48449.0
2025-04-28 13:25:00,181.56,181.59,181.0,181.09,37967.0,181.56,181.59,181.0,181.09,37967.0
2025-04-28 13:30:00,181.07,181.18,180.88,181.18,38884.0,181.07,181.18,180.88,181.18,38884.0
2025-04-28 13:35:00,181.25,181.32,180.9,181.27,43907.0,181.25,181.32,180.9,181.27,43907.0
2025-04-28 13:40:00,181.27,181.44,181.09,181.31,19451.0,181.27,181.44,181.09,181.31,19451.0
2025-04-28 13:45:00,181.31,181.5,181.25,181.32,32326.0,181.31,181.5,181.25,181.32,32326.0
2025-04-28 13:50:00,181.39,181.61,181.3,181.55,38068.0,181.39,181.61,181.3,181.55,38068.0
2025-04-28 13:55:00,181.59,182.06,181.55,182.0,54814.0,181.59,182.06,181.55,182.0,54814.0
2025-04-28 14:00:00,182.03,182.18,181.89,182.1,78659.0,182.03,182.18,181.89,182.1,78659.0
2025-04-28 14:05:00,182.1,182.16,181.88,182.0,21046.0,182.1,182.16,181.88,182.0,21046.0
2025-04-28 14:10:00,181.97,182.0,181.67,181.91,18383.0,181.97,182.0,181.67,181.91,18383.0
2025-04-28 14:15:00,181.91,181.95,181.72,181.83,19257.0,181.91,181.95,181.72,181.83,19257.0
2025-04-28 14:20:00,181.82,182.04,181.68,182.03,26085.0,181.82,182.04,181.68,182.03,26085.0
2025-04-28 14:25:00,182.0,182.0,181.74,181.84,28208.0,182.0,182.0,181.74,181.84,28208.0
2025-04-28 14:30:00,181.83,181.92,181.56,181.65,22168.0,181.83,181.92,181.56,181.65,22168.0
2025-04-28 14:35:00,181.69,181.86,181.56,181.8,19438.0,181.69,181.86,181.56,181.8,19438.0
2025-04-28 14:40:00,181.78,181.94,181.6,181.71,20053.0,181.78,181.94,181.6,181.71,20053.0
2025-04-28 14:45:00,181.68,181.83,181.58,181.64,15295.0,181.68,181.83,181.58,181.64,15295.0
2025-04-28 14:50:00,181.65,181.88,181.62,181.83,23162.0,181.65,181.88,181.62,181.83,23162.0
2025-04-28 14:55:00,181.85,181.85,181.53,181.74,15866.0,181.85,181.85,181.53,181.74,15866.0
2025-04-28 15:00:00,181.72,181.97,181.63,181.78,18687.0,181.72,181.97,181.63,181.78,18687.0
2025-04-28 15:05:00,181.79,181.91,181.67,181.83,25189.0,181.79,181.91,181.67,181.83,25189.0
2025-04-28 15:10:00,181.86,181.88,181.61,181.84,18542.0,181.86,181.88,181.61,181.84,18542.0
2025-04-28 15:15:00,181.85,182.07,181.8,182.01,47065.0,181.85,182.07,181.8,182.01,47065.0
2025-04-28 15:20:00,182.0,182.34,182.0,182.34,43907.0,182.0,182.34,182.0,182.34,43907.0
2025-04-28 15:25:00,182.33,182.33,182.06,182.23,34665.0,182.33,182.33,182.06,182.23,34665.0
2025-04-28 15:30:00,182.2,182.39,181.99,182.26,52759.0,182.2,182.39,181.99,182.26,52759.0
2025-04-28 15:35:00,182.19,182.35,181.85,182.0,41920.0,182.19,182.35,181.85,182.0,41920.0
2025-04-28 15:40:00,182.01,182.15,181.91,181.99,44013.0,182.01,182.15,181.91,181.99,44013.0
2025-04-28 15:45:00,181.99,182.28,181.97,182.25,49034.0,181.99,182.28,181.97,182.25,49034.0
2025-04-28 15:50:00,182.3,182.4,182.03,182.23,123457.0,182.3,182.4,182.03,182.23,123457.0
2025-04-28 15:55:00,182.19,182.43,182.0,182.29,439114.0,182.19,182.43,182.0,182.29,439114.0
2025-04-29 09:30:00,182.52,183.95,182.42,183.76,298923.0,182.52,183.95,182.42,183.76,298923.0
2025-04-29 09:35:00,183.74,184.25,183.07,183.52,175325.0,183.74,184.25,183.07,183.52,175325.0
2025-04-29 09:40:00,183.61,184.2,183.48,183.79,148000.0,183.61,184.2,183.48,183.79,148000.0
2025-04-29 09:45:00,183.84,184.2,182.81,183.1,118877.0,183.84,184.2,182.81,183.1,118877.0
2025-04-29 09:50:00,183.01,183.68,182.78,183.13,101847.0,183.01,183.68,182.78,183.13,101847.0
2025-04-29 09:55:00,183.13,183.26,182.69,182.69,64849.0,183.13,183.26,182.69,182.69,64849.0
2025-04-29 10:00:00,182.66,182.86,182.06,182.49,89558.0,182.66,182.86,182.06,182.49,89558.0
2025-04-29 10:05:00,182.5,183.46,182.44,183.46,68758.0,182.5,183.46,182.44,183.46,68758.0
2025-04-29 10:10:00,183.4,183.58,182.78,183.19,76427.0,183.4,183.58,182.78,183.19,76427.0
2025-04-29 10:15:00,183.18,183.26,182.26,182.44,48083.0,183.18,183.26,182.26,182.44,48083.0
2025-04-29 10:20:00,182.39,182.52,182.06,182.16,58704.0,182.39,182.52,182.06,182.16,58704.0
2025-04-29 10:25:00,182.22,182.23,181.6,181.64,66324.0,182.22,182.23,181.6,181.64,66324.0
2025-04-29 10:30:00,181.64,181.87,181.5,181.67,94876.0,181.64,181.87,181.5,181.67,94876.0
2025-04-29 10:35:00,181.66,182.11,181.62,181.89,48775.0,181.66,182.11,181.62,181.89,48775.0
2025-04-29 10:40:00,181.89,182.05,181.4,182.0,31790.0,181.89,182.05,181.4,182.0,31790.0
2025-04-29 10:45:00,182.0,182.37,182.0,182.15,25447.0,182.0,182.37,182.0,182.15,25447.0
2025-04-29 10:50:00,182.12,182.48,181.95,182.4,41550.0,182.12,182.48,181.95,182.4,41550.0
2025-04-29 10:55:00,182.37,182.74,182.18,182.36,27634.0,182.37,182.74,182.18,182.36,27634.0
2025-04-29 11:00:00,182.35,182.54,182.19,182.27,45714.0,182.35,182.54,182.19,182.27,45714.0
2025-04-29 11:05:00,182.29,182.75,182.24,182.75,25237.0,182.29,182.75,182.24,182.75,25237.0
2025-04-29 11:10:00,182.76,182.76,182.32,182.48,25362.0,182.76,182.76,182.32,182.48,25362.0
2025-04-29 11:15:00,182.48,182.6,182.2,182.26,23768.0,182.48,182.6,182.2,182.26,23768.0
2025-04-29 11:20:00,182.29,182.49,182.03,182.18,18383.0,182.29,182.49,182.03,182.18,18383.0
2025-04-29 11:25:00,182.22,182.4,182.16,182.37,23612.0,182.22,182.4,182.16,182.37,23612.0
2025-04-29 11:30:00,182.29,182.29,181.7,181.7,42894.0,182.29,182.29,181.7,181.7,42894.0
2025-04-29 11:35:00,181.7,182.01,181.66,181.88,43559.0,181.7,182.01,181.66,181.88,43559.0
2025-04-29 11:40:00,181.83,182.11,181.79,182.01,21191.0,181.83,182.11,181.79,182.01,21191.0
2025-04-29 11:45:00,182.01,182.18,181.93,182.15,19845.0,182.01,182.18,181.93,182.15,19845.0
2025-04-29 11:50:00,182.13,182.34,182.03,182.15,32271.0,182.13,182.34,182.03,182.15,32271.0
2025-04-29 11:55:00,182.15,182.18,181.54,181.71,39213.0,182.15,182.18,181.54,181.71,39213.0
2025-04-29 12:00:00,181.79,182.3,181.77,182.21,30896.0,181.79,182.3,181.77,182.21,30896.0
2025-04-29 12:05:00,182.22,182.73,182.21,182.68,37615.0,182.22,182.73,182.21,182.68,37615.0
2025-04-29 12:10:00,182.62,182.71,182.44,182.47,31662.0,182.62,182.71,182.44,182.47,31662.0
2025-04-29 12:15:00,182.5,182.5,182.09,182.1,22506.0,182.5,182.5,182.09,182.1,22506.0
2025-04-29 12:20:00,182.05,182.37,182.05,182.29,19517.0,182.05,182.37,182.05,182.29,19517.0
2025-04-29 12:25:00,182.29,182.5,182.16,182.42,15216.0,182.29,182.5,182.16,182.42,15216.0
2025-04-29 12:30:00,182.41,182.65,182.27,182.46,14456.0,182.41,182.65,182.27,182.46,14456.0
2025-04-29 12:35:00,182.49,182.61,182.31,182.32,25816.0,182.49,182.61,182.31,182.32,25816.0
2025-04-29 12:40:00,182.37,182.55,182.34,182.34,31422.0,182.37,182.55,182.34,182.34,31422.0
2025-04-29 12:45:00,182.32,182.37,181.75,181.79,21543.0,182.32,182.37,181.75,181.79,21543.0
2025-04-29 12:50:00,181.83,182.0,181.75,181.84,20513.0,181.83,182.0,181.75,181.84,20513.0
2025-04-29 12:55:00,181.82,181.85,181.31,181.61,54613.0,181.82,181.85,181.31,181.61,54613.0
2025-04-29 13:00:00,181.61,181.61,181.4,181.53,28998.0,181.61,181.61,181.4,181.53,28998.0
2025-04-29 13:05:00,181.53,181.68,181.43,181.48,31547.0,181.53,181.68,181.43,181.48,31547.0
2025-04-29 13:10:00,181.44,181.62,181.2,181.54,36142.0,181.44,181.62,181.2,181.54,36142.0
2025-04-29 13:15:00,181.58,181.63,181.39,181.59,44408.0,181.58,181.63,181.39,181.59,44408.0
2025-04-29 13:20:00,181.58,181.86,181.45,181.86,22570.0,181.58,181.86,181.45,181.86,22570.0
2025-04-29 13:25:00,181.86,181.96,181.67,181.9,25702.0,181.86,181.96,181.67,181.9,25702.0
2025-04-29 13:30:00,181.93,181.94,181.67,181.75,15089.0,181.93,181.94,181.67,181.75,15089.0
2025-04-29 13:35:00,181.75,181.9,181.71,181.77,17017.0,181.75,181.9,181.71,181.77,17017.0
2025-04-29 13:40:00,181.83,182.13,181.79,182.06,31495.0,181.83,182.13,181.79,182.06,31495.0
2025-04-29 13:45:00,182.06,182.28,181.87,182.28,30815.0,182.06,182.28,181.87,182.28,30815.0
2025-04-29 13:50:00,182.24,182.26,181.98,182.02,29967.0,182.24,182.26,181.98,182.02,29967.0
2025-04-29 13:55:00,182.06,182.2,182.03,182.2,20898.0,182.06,182.2,182.03,182.2,20898.0
2025-04-29 14:00:00,182.2,182.25,181.98,182.18,34015.0,182.2,182.25,181.98,182.18,34015.0
2025-04-29 14:05:00,182.16,182.29,181.74,181.87,25106.0,182.16,182.29,181.74,181.87,25106.0
2025-04-29 14:10:00,181.83,181.96,181.72,181.83,31237.0,181.83,181.96,181.72,181.83,31237.0
2025-04-29 14:15:00,181.76,181.98,181.7,181.75,47266.0,181.76,181.98,181.7,181.75,47266.0
2025-04-29 14:20:00,181.75,181.92,181.56,181.82,20151.0,181.75,181.92,181.56,181.82,20151.0
2025-04-29 14:25:00,181.79,182.06,181.71,181.96,29754.0,181.79,182.06,181.71,181.96,29754.0
2025-04-29 14:30:00,181.94,182.03,181.73,181.86,26923.0,181.94,182.03,181.73,181.86,26923.0
2025-04-29 14:35:00,181.82,182.19,181.82,182.02,17646.0,181.82,182.19,181.82,182.02,17646.0
2025-04-29 14:40:00,182.02,182.24,182.01,182.23,14854.0,182.02,182.24,182.01,182.23,14854.0
2025-04-29 14:45:00,182.2,182.2,181.96,182.01,23451.0,182.2,182.2,181.96,182.01,23451.0
2025-04-29 14:50:00,182.04,182.05,181.8,181.97,25591.0,182.04,182.05,181.8,181.97,25591.0
2025-04-29 14:55:00,181.96,182.05,181.81,181.88,28276.0,181.96,182.05,181.81,181.88,28276.0
2025-04-29 15:00:00,181.85,182.02,181.79,181.8,31290.0,181.85,182.02,181.79,181.8,31290.0
2025-04-29 15:05:00,181.82,182.23,181.77,182.05,35164.0,181.82,182.23,181.77,182.05,35164.0
2025-04-29 15:10:00,182.08,182.19,182.04,182.14,20783.0,182.08,182.19,182.04,182.14,20783.0
2025-04-29 15:15:00,182.08,182.37,182.0,182.32,33146.0,182.08,182.37,182.0,182.32,33146.0
2025-04-29 15:20:00,182.33,182.33,182.13,182.24,26100.0,182.33,182.33,182.13,182.24,26100.0
2025-04-29 15:25:00,182.26,182.27,182.01,182.06,26217.0,182.26,182.27,182.01,182.06,26217.0
2025-04-29 15:30:00,182.08,182.14,182.01,182.09,26553.0,182.08,182.14,182.01,182.09,26553.0
2025-04-29 15:35:00,182.07,182.24,182.03,182.08,78633.0,182.07,182.24,182.03,182.08,78633.0
2025-04-29 15:40:00,182.1,182.31,182.0,182.11,50158.0,182.1,182.31,182.0,182.11,50158.0
2025-04-29 15:45:00,182.11,182.53,182.06,182.53,60187.0,182.11,182.53,182.06,182.53,60187.0
2025-04-29 15:50:00,182.55,182.58,182.3,182.4,89074.0,182.55,182.58,182.3,182.4,89074.0
2025-04-29 15:55:00,182.4,182.41,181.88,181.99,196758.0,182.4,182.41,181.88,181.99,196758.0
2025-04-30 09:30:00,178.47,179.14,177.65,179.04,219904.0,178.47,179.14,177.65,179.04,219904.0
2025-04-30 09:35:00,179.04,179.35,178.61,178.66,73894.0,179.04,179.35,178.61,178.66,73894.0
2025-04-30 09:40:00,178.74,178.8,177.72,178.13,89909.0,178.74,178.8,177.72,178.13,89909.0
2025-04-30 09:45:00,178.11,179.24,178.01,179.19,45481.0,178.11,179.24,178.01,179.19,45481.0
2025-04-30 09:50:00,179.23,179.24,178.36,178.41,68308.0,179.23,179.24,178.36,178.41,68308.0
2025-04-30 09:55:00,178.41,178.42,177.63,177.85,79670.0,178.41,178.42,177.63,177.85,79670.0
2025-04-30 10:00:00,177.85,179.46,177.7,179.35,152790.0,177.85,179.46,177.7,179.35,152790.0
2025-04-30 10:05:00,179.3,179.87,178.64,179.17,115811.0,179.3,179.87,178.64,179.17,115811.0
2025-04-30 10:10:00,179.15,179.63,178.84,179.48,34022.0,179.15,179.63,178.84,179.48,34022.0
2025-04-30 10:15:00,179.42,179.97,179.32,179.95,39890.0,179.42,179.97,179.32,179.95,39890.0
2025-04-30 10:20:00,179.91,180.98,179.85,180.6,171703.0,179.91,180.98,179.85,180.6,171703.0
2025-04-30 10:25:00,180.55,180.76,180.12,180.3,59283.0,180.55,180.76,180.12,180.3,59283.0
2025-04-30 10:30:00,180.3,180.61,180.04,180.12,22322.0,180.3,180.61,180.04,180.12,22322.0
2025-04-30 10:35:00,180.0,180.11,179.71,180.03,20908.0,180.0,180.11,179.71,180.03,20908.0
2025-04-30 10:40:00,179.97,180.2,179.57,180.15,29285.0,179.97,180.2,179.57,180.15,29285.0
2025-04-30 10:45:00,180.15,180.23,179.88,179.99,15099.0,180.15,180.23,179.88,179.99,15099.0
2025-04-30 10:50:00,180.01,180.42,179.53,180.19,22217.0,180.01,180.42,179.53,180.19,22217.0
2025-04-30 10:55:00,180.06,180.61,179.97,180.14,22762.0,180.06,180.61,179.97,180.14,22762.0
2025-04-30 11:00:00,180.23,180.71,180.21,180.53,145365.0,180.23,180.71,180.21,180.53,145365.0
2025-04-30 11:05:00,180.49,181.16,180.39,181.01,56376.0,180.49,181.16,180.39,181.01,56376.0
2025-04-30 11:10:00,181.01,181.25,180.83,181.06,40452.0,181.01,181.25,180.83,181.06,40452.0
2025-04-30 11:15:00,180.99,181.11,180.74,180.84,14424.0,180.99,181.11,180.74,180.84,14424.0
2025-04-30 11:20:00,180.86,181.61,180.84,181.44,64602.0,180.86,181.61,180.84,181.44,64602.0
2025-04-30 11:25:00,181.36,181.5,181.08,181.37,26720.0,181.36,181.5,181.08,181.37,26720.0
2025-04-30 11:30:00,181.31,181.44,181.09,181.42,16720.0,181.31,181.44,181.09,181.42,16720.0
2025-04-30 11:35:00,181.42,181.74,181.41,181.61,22176.0,181.42,181.74,181.41,181.61,22176.0
2025-04-30 11:40:00,181.61,182.12,181.5,181.89,63597.0,181.61,182.12,181.5,181.89,63597.0
2025-04-30 11:45:00,181.9,182.08,181.72,182.08,14867.0,181.9,182.08,181.72,182.08,14867.0
2025-04-30 11:50:00,182.03,182.26,181.78,181.95,33328.0,182.03,182.26,181.78,181.95,33328.0
2025-04-30 11:55:00,181.91,182.35,181.91,182.25,36083.0,181.91,182.35,181.91,182.25,36083.0
2025-04-30 12:00:00,182.28,182.48,182.2,182.29,18395.0,182.28,182.48,182.2,182.29,18395.0
2025-04-30 12:05:00,182.32,182.6,182.32,182.46,65076.0,182.32,182.6,182.32,182.46,65076.0
2025-04-30 12:10:00,182.46,182.49,181.96,181.96,39218.0,182.46,182.49,181.96,181.96,39218.0
2025-04-30 12:15:00,182.0,182.1,181.81,181.82,19874.0,182.0,182.1,181.81,181.82,19874.0
2025-04-30 12:20:00,181.8,181.88,181.59,181.74,29588.0,181.8,181.88,181.59,181.74,29588.0
2025-04-30 12:25:00,181.75,181.84,181.53,181.58,13042.0,181.75,181.84,181.53,181.58,13042.0
2025-04-30 12:30:00,181.51,181.55,181.31,181.34,33949.0,181.51,181.55,181.31,181.34,33949.0
2025-04-30 12:35:00,181.31,181.88,181.29,181.86,16506.0,181.31,181.88,181.29,181.86,16506.0
2025-04-30 12:40:00,181.83,181.99,181.72,181.78,10020.0,181.83,181.99,181.72,181.78,10020.0
2025-04-30 12:45:00,181.67,181.82,181.64,181.67,14532.0,181.67,181.82,181.64,181.67,14532.0
2025-04-30 12:50:00,181.71,181.83,181.66,181.83,10494.0,181.71,181.83,181.66,181.83,10494.0
2025-04-30 12:55:00,181.79,181.94,181.67,181.83,19703.0,181.79,181.94,181.67,181.83,19703.0
2025-04-30 13:00:00,181.84,181.92,181.75,181.81,6726.0,181.84,181.92,181.75,181.81,6726.0
2025-04-30 13:05:00,181.81,181.83,181.37,181.39,17150.0,181.81,181.83,181.37,181.39,17150.0
2025-04-30 13:10:00,181.39,181.41,181.11,181.27,22975.0,181.39,181.41,181.11,181.27,22975.0
2025-04-30 13:15:00,181.38,181.68,181.38,181.58,10927.0,181.38,181.68,181.38,181.58,10927.0
2025-04-30 13:20:00,181.61,181.65,181.46,181.56,16669.0,181.61,181.65,181.46,181.56,16669.0
2025-04-30 13:25:00,181.49,181.98,181.48,181.9,37323.0,181.49,181.98,181.48,181.9,37323.0
2025-04-30 13:30:00,181.9,181.98,181.75,181.94,17482.0,181.9,181.98,181.75,181.94,17482.0
2025-04-30 13:35:00,181.96,182.2,181.84,181.97,49540.0,181.96,182.2,181.84,181.97,49540.0
2025-04-30 13:40:00,181.95,182.19,181.92,182.12,23939.0,181.95,182.19,181.92,182.12,23939.0
2025-04-30 13:45:00,182.08,182.08,181.86,182.02,10864.0,182.08,182.08,181.86,182.02,10864.0
2025-04-30 13:50:00,182.0,182.19,181.92,181.98,14975.0,182.0,182.19,181.92,181.98,14975.0
2025-04-30 13:55:00,182.03,182.08,181.91,182.0,14088.0,182.03,182.08,181.91,182.0,14088.0
2025-04-30 14:00:00,182.0,182.1,181.78,182.0,20530.0,182.0,182.1,181.78,182.0,20530.0
2025-04-30 14:05:00,182.0,182.8,181.77,181.99,46842.0,182.0,182.8,181.77,181.99,46842.0
2025-04-30 14:10:00,181.96,182.35,181.96,182.13,18038.0,181.96,182.35,181.96,182.13,18038.0
2025-04-30 14:15:00,182.1,182.39,182.02,182.32,20190.0,182.1,182.39,182.02,182.32,20190.0
2025-04-30 14:20:00,182.31,182.5,182.18,182.4,42143.0,182.31,182.5,182.18,182.4,42143.0
2025-04-30 14:25:00,182.4,182.5,181.81,182.06,45742.0,182.4,182.5,181.81,182.06,45742.0
2025-04-30 14:30:00,182.0,182.12,181.85,181.96,30533.0,182.0,182.12,181.85,181.96,30533.0
2025-04-30 14:35:00,181.88,181.88,181.4,181.41,25618.0,181.88,181.88,181.4,181.41,25618.0
2025-04-30 14:40:00,181.43,181.58,181.27,181.55,21045.0,181.43,181.58,181.27,181.55,21045.0
2025-04-30 14:45:00,181.49,182.02,181.49,181.89,20901.0,181.49,182.02,181.49,181.89,20901.0
2025-04-30 14:50:00,181.91,181.96,181.72,181.83,13041.0,181.91,181.96,181.72,181.83,13041.0
2025-04-30 14:55:00,181.8,181.96,181.6,181.69,15380.0,181.8,181.96,181.6,181.69,15380.0
2025-04-30 15:00:00,181.7,181.9,181.64,181.86,15388.0,181.7,181.9,181.64,181.86,15388.0
2025-04-30 15:05:00,181.86,181.96,181.74,181.85,13027.0,181.86,181.96,181.74,181.85,13027.0
2025-04-30 15:10:00,181.86,182.26,181.79,182.22,27281.0,181.86,182.26,181.79,182.22,27281.0
2025-04-30 15:15:00,182.22,182.32,182.11,182.12,25530.0,182.22,182.32,182.11,182.12,25530.0
2025-04-30 15:20:00,182.14,182.29,182.02,182.13,26828.0,182.14,182.29,182.02,182.13,26828.0
2025-04-30 15:25:00,182.13,182.25,181.97,182.07,41191.0,182.13,182.25,181.97,182.07,41191.0
2025-04-30 15:30:00,182.02,182.24,181.98,182.12,33175.0,182.02,182.24,181.98,182.12,33175.0
2025-04-30 15:35:00,182.04,182.19,181.82,182.0,39937.0,182.04,182.19,181.82,182.0,39937.0
2025-04-30 15:40:00,181.98,182.57,181.94,182.54,76539.0,181.98,182.57,181.94,182.54,76539.0
2025-04-30 15:45:00,182.55,183.04,182.51,182.94,125175.0,182.55,183.04,182.51,182.94,125175.0
2025-04-30 15:50:00,182.97,183.79,182.92,183.47,180603.0,182.97,183.79,182.92,183.47,180603.0
2025-04-30 15:55:00,183.45,183.79,183.05,183.21,316992.0,183.45,183.79,183.05,183.21,316992.0
2025-05-01 09:30:00,182.85,183.55,182.05,182.54,254149.0,182.85,183.55,182.05,182.54,254149.0
2025-05-01 09:35:00,182.59,183.28,182.34,182.56,60203.0,182.59,183.28,182.34,182.56,60203.0
2025-05-01 09:40:00,182.59,182.94,182.03,182.84,79698.0,182.59,182.94,182.03,182.84,79698.0
2025-05-01 09:45:00,182.81,183.33,182.56,182.56,74439.0,182.81,183.33,182.56,182.56,74439.0
2025-05-01 09:50:00,182.59,183.06,182.47,182.89,64799.0,182.59,183.06,182.47,182.89,64799.0
2025-05-01 09:55:00,182.89,182.89,182.2,182.22,86694.0,182.89,182.89,182.2,182.22,86694.0
2025-05-01 10:00:00,182.29,183.39,182.29,183.0,69308.0,182.29,183.39,182.29,183.0,69308.0
2025-05-01 10:05:00,183.0,183.45,182.95,183.02,50952.0,183.0,183.45,182.95,183.02,50952.0
2025-05-01 10:10:00,182.98,183.68,182.98,183.47,82883.0,182.98,183.68,182.98,183.47,82883.0
2025-05-01 10:15:00,183.44,184.15,183.44,183.71,133375.0,183.44,184.15,183.44,183.71,133375.0
2025-05-01 10:20:00,183.72,184.38,183.69,184.35,129372.0,183.72,184.38,183.69,184.35,129372.0
2025-05-01 10:25:00,184.33,184.75,184.3,184.41,123895.0,184.33,184.75,184.3,184.41,123895.0
2025-05-01 10:30:00,184.43,184.51,183.59,183.81,63253.0,184.43,184.51,183.59,183.81,63253.0
2025-05-01 10:35:00,183.84,183.93,183.53,183.87,31323.0,183.84,183.93,183.53,183.87,31323.0
2025-05-01 10:40:00,183.87,184.23,183.61,183.71,50886.0,183.87,184.23,183.61,183.71,50886.0
2025-05-01 10:45:00,183.67,183.94,183.58,183.93,33936.0,183.67,183.94,183.58,183.93,33936.0
2025-05-01 10:50:00,183.92,183.93,183.57,183.7,37068.0,183.92,183.93,183.57,183.7,37068.0
2025-05-01 10:55:00,183.72,184.14,183.72,183.93,70311.0,183.72,184.14,183.72,183.93,70311.0
2025-05-01 11:00:00,183.93,184.0,183.22,183.42,58181.0,183.93,184.0,183.22,183.42,58181.0
2025-05-01 11:05:00,183.4,183.74,183.24,183.32,74845.0,183.4,183.74,183.24,183.32,74845.0
2025-05-01 11:10:00,183.36,183.46,183.26,183.37,36871.0,183.36,183.46,183.26,183.37,36871.0
2025-05-01 11:15:00,183.37,183.99,183.31,183.98,56919.0,183.37,183.99,183.31,183.98,56919.0
2025-05-01 11:20:00,183.98,184.05,183.78,183.94,39375.0,183.98,184.05,183.78,183.94,39375.0
2025-05-01 11:25:00,183.98,184.04,183.71,183.77,25239.0,183.98,184.04,183.71,183.77,25239.0
2025-05-01 11:30:00,183.78,184.1,183.68,183.85,54803.0,183.78,184.1,183.68,183.85,54803.0
2025-05-01 11:35:00,183.85,184.38,183.8,184.06,62473.0,183.85,184.38,183.8,184.06,62473.0
2025-05-01 11:40:00,184.0,184.04,183.76,183.8,21479.0,184.0,184.04,183.76,183.8,21479.0
2025-05-01 11:45:00,183.77,183.94,183.69,183.81,28225.0,183.77,183.94,183.69,183.81,28225.0
2025-05-01 11:50:00,183.74,183.82,183.35,183.41,41732.0,183.74,183.82,183.35,183.41,41732.0
2025-05-01 11:55:00,183.41,183.46,182.68,183.02,55787.0,183.41,183.46,182.68,183.02,55787.0
2025-05-01 12:00:00,183.01,183.1,182.65,182.86,42006.0,183.01,183.1,182.65,182.86,42006.0
2025-05-01 12:05:00,182.86,183.35,182.8,183.31,27616.0,182.86,183.35,182.8,183.31,27616.0
2025-05-01 12:10:00,183.28,183.28,182.95,182.98,23103.0,183.28,183.28,182.95,182.98,23103.0
2025-05-01 12:15:00,182.98,182.98,182.57,182.72,30282.0,182.98,182.98,182.57,182.72,30282.0
2025-05-01 12:20:00,182.7,182.94,182.61,182.73,17206.0,182.7,182.94,182.61,182.73,17206.0
2025-05-01 12:25:00,182.73,183.07,182.66,182.86,20789.0,182.73,183.07,182.66,182.86,20789.0
2025-05-01 12:30:00,182.8,183.09,182.73,183.06,30728.0,182.8,183.09,182.73,183.06,30728.0
2025-05-01 12:35:00,183.1,183.1,182.86,182.98,18782.0,183.1,183.1,182.86,182.98,18782.0
2025-05-01 12:40:00,182.92,183.01,182.54,183.01,40827.0,182.92,183.01,182.54,183.01,40827.0
2025-05-01 12:45:00,183.03,183.25,182.7,182.7,66033.0,183.03,183.25,182.7,182.7,66033.0
2025-05-01 12:50:00,182.69,182.93,182.56,182.84,38836.0,182.69,182.93,182.56,182.84,38836.0
2025-05-01 12:55:00,182.77,183.12,182.67,182.78,16889.0,182.77,183.12,182.67,182.78,16889.0
2025-05-01 13:00:00,182.79,183.32,182.74,183.32,125099.0,182.79,183.32,182.74,183.32,125099.0
2025-05-01 13:05:00,183.36,183.69,183.26,183.59,77921.0,183.36,183.69,183.26,183.59,77921.0
2025-05-01 13:10:00,183.57,183.89,183.55,183.8,33373.0,183.57,183.89,183.55,183.8,33373.0
2025-05-01 13:15:00,183.81,183.92,183.72,183.84,34704.0,183.81,183.92,183.72,183.84,34704.0
2025-05-01 13:20:00,183.9,183.9,183.66,183.67,32875.0,183.9,183.9,183.66,183.67,32875.0
2025-05-01 13:25:00,183.67,183.73,183.24,183.3,21627.0,183.67,183.73,183.24,183.3,21627.0
2025-05-01 13:30:00,183.33,183.45,183.13,183.4,18054.0,183.33,183.45,183.13,183.4,18054.0
2025-05-01 13:35:00,183.44,183.65,183.39,183.51,22417.0,183.44,183.65,183.39,183.51,22417.0
2025-05-01 13:40:00,183.48,183.49,183.14,183.26,102159.0,183.48,183.49,183.14,183.26,102159.0
2025-05-01 13:45:00,183.27,183.51,183.21,183.48,42228.0,183.27,183.51,183.21,183.48,42228.0
2025-05-01 13:50:00,183.48,183.59,183.21,183.41,20234.0,183.48,183.59,183.21,183.41,20234.0
2025-05-01 13:55:00,183.41,183.52,183.31,183.47,16685.0,183.41,183.52,183.31,183.47,16685.0
2025-05-01 14:00:00,183.47,183.47,183.28,183.45,96921.0,183.47,183.47,183.28,183.45,96921.0
2025-05-01 14:05:00,183.45,183.74,183.37,183.67,16010.0,183.45,183.74,183.37,183.67,16010.0
2025-05-01 14:10:00,183.65,183.71,183.56,183.65,11441.0,183.65,183.71,183.56,183.65,11441.0
2025-05-01 14:15:00,183.6,183.65,183.49,183.59,31536.0,183.6,183.65,183.49,183.59,31536.0
2025-05-01 14:20:00,183.59,183.64,183.33,183.37,18246.0,183.59,183.64,183.33,183.37,18246.0
2025-05-01 14:25:00,183.35,183.64,183.28,183.62,38540.0,183.35,183.64,183.28,183.62,38540.0
2025-05-01 14:30:00,183.63,183.74,183.58,183.59,21362.0,183.63,183.74,183.58,183.59,21362.0
2025-05-01 14:35:00,183.58,183.7,183.53,183.69,20192.0,183.58,183.7,183.53,183.69,20192.0
2025-05-01 14:40:00,183.69,183.81,183.6,183.69,29669.0,183.69,183.81,183.6,183.69,29669.0
2025-05-01 14:45:00,183.73,183.98,183.72,183.94,58546.0,183.73,183.98,183.72,183.94,58546.0
2025-05-01 14:50:00,183.98,184.0,183.73,183.86,28647.0,183.98,184.0,183.73,183.86,28647.0
2025-05-01 14:55:00,183.86,183.92,183.72,183.79,25637.0,183.86,183.92,183.72,183.79,25637.0
2025-05-01 15:00:00,183.8,183.87,183.65,183.69,25170.0,183.8,183.87,183.65,183.69,25170.0
2025-05-01 15:05:00,183.74,183.87,183.65,183.68,15730.0,183.74,183.87,183.65,183.68,15730.0
2025-05-01 15:10:00,183.68,183.72,183.31,183.7,38131.0,183.68,183.72,183.31,183.7,38131.0
2025-05-01 15:15:00,183.7,183.9,183.62,183.87,29060.0,183.7,183.9,183.62,183.87,29060.0
2025-05-01 15:20:00,183.9,183.93,183.74,183.91,63025.0,183.9,183.93,183.74,183.91,63025.0
2025-05-01 15:25:00,183.87,183.94,183.7,183.93,61157.0,183.87,183.94,183.7,183.93,61157.0
2025-05-01 15:30:00,183.92,184.19,183.79,184.03,81008.0,183.92,184.19,183.79,184.03,81008.0
2025-05-01 15:35:00,184.03,184.22,183.97,184.03,76009.0,184.03,184.22,183.97,184.03,76009.0
2025-05-01 15:40:00,184.02,184.06,183.84,183.92,114041.0,184.02,184.06,183.84,183.92,114041.0
2025-05-01 15:45:00,183.93,184.0,183.7,183.71,130946.0,183.93,184.0,183.7,183.71,130946.0
2025-05-01 15:50:00,183.77,183.82,182.8,183.2,184400.0,183.77,183.82,182.8,183.2,184400.0
2025-05-01 15:55:00,183.23,183.23,182.55,182.87,424278.0,183.23,183.23,182.55,182.87,424278.0
2025-05-02 09:30:00,185.0,186.05,184.08,185.99,412387.0,185.0,186.05,184.08,185.99,412387.0
2025-05-02 09:35:00,185.84,186.1,185.35,185.8,170397.0,185.84,186.1,185.35,185.8,170397.0
2025-05-02 09:40:00,185.81,186.01,185.55,185.96,136261.0,185.81,186.01,185.55,185.96,136261.0
2025-05-02 09:45:00,185.97,186.28,185.4,185.94,129899.0,185.97,186.28,185.4,185.94,129899.0
2025-05-02 09:50:00,185.94,186.22,185.33,185.37,69827.0,185.94,186.22,185.33,185.37,69827.0
2025-05-02 09:55:00,185.34,185.67,185.14,185.65,48559.0,185.34,185.67,185.14,185.65,48559.0
2025-05-02 10:00:00,185.69,186.1,185.52,186.02,108888.0,185.69,186.1,185.52,186.02,108888.0
2025-05-02 10:05:00,186.02,186.53,185.86,186.52,99884.0,186.02,186.53,185.86,186.52,99884.0
2025-05-02 10:10:00,186.51,186.96,186.49,186.94,145182.0,186.51,186.96,186.49,186.94,145182.0
2025-05-02 10:15:00,186.95,187.55,186.92,187.09,176027.0,186.95,187.55,186.92,187.09,176027.0
2025-05-02 10:20:00,187.07,187.39,186.93,187.33,84204.0,187.07,187.39,186.93,187.33,84204.0
2025-05-02 10:25:00,187.39,187.58,186.78,186.8,96831.0,187.39,187.58,186.78,186.8,96831.0
2025-05-02 10:30:00,186.76,186.79,186.18,186.75,128136.0,186.76,186.79,186.18,186.75,128136.0
2025-05-02 10:35:00,186.77,186.93,186.59,186.86,41591.0,186.77,186.93,186.59,186.86,41591.0
2025-05-02 10:40:00,186.87,186.91,186.01,186.25,64721.0,186.87,186.91,186.01,186.25,64721.0
2025-05-02 10:45:00,186.2,186.85,186.11,186.78,96557.0,186.2,186.85,186.11,186.78,96557.0
2025-05-02 10:50:00,186.68,186.88,186.1,186.31,50757.0,186.68,186.88,186.1,186.31,50757.0
2025-05-02 10:55:00,186.36,186.86,186.31,186.85,37869.0,186.36,186.86,186.31,186.85,37869.0
2025-05-02 11:00:00,186.85,186.99,186.68,186.81,60709.0,186.85,186.99,186.68,186.81,60709.0
2025-05-02 11:05:00,186.81,187.1,186.81,186.89,56344.0,186.81,187.1,186.81,186.89,56344.0
2025-05-02 11:10:00,186.93,187.0,186.52,186.58,45510.0,186.93,187.0,186.52,186.58,45510.0
2025-05-02 11:15:00,186.56,186.7,186.22,186.22,54454.0,186.56,186.7,186.22,186.22,54454.0
2025-05-02 11:20:00,186.25,186.4,185.7,185.91,79529.0,186.25,186.4,185.7,185.91,79529.0
2025-05-02 11:25:00,185.87,185.87,185.12,185.56,106674.0,185.87,185.87,185.12,185.56,106674.0
2025-05-02 11:30:00,185.56,185.89,185.44,185.61,56119.0,185.56,185.89,185.44,185.61,56119.0
2025-05-02 11:35:00,185.5,186.0,185.19,185.99,54039.0,185.5,186.0,185.19,185.99,54039.0
2025-05-02 11:40:00,185.99,186.04,185.7,185.71,53894.0,185.99,186.04,185.7,185.71,53894.0
2025-05-02 11:45:00,185.74,186.45,185.73,186.19,78055.0,185.74,186.45,185.73,186.19,78055.0
2025-05-02 11:50:00,186.14,186.25,185.81,186.08,72185.0,186.14,186.25,185.81,186.08,72185.0
2025-05-02 11:55:00,186.12,186.45,185.91,186.45,42987.0,186.12,186.45,185.91,186.45,42987.0
2025-05-02 12:00:00,186.47,186.98,186.32,186.95,134046.0,186.47,186.98,186.32,186.95,134046.0
2025-05-02 12:05:00,186.94,187.2,186.89,186.95,109218.0,186.94,187.2,186.89,186.95,109218.0
2025-05-02 12:10:00,186.98,187.22,186.87,187.15,35084.0,186.98,187.22,186.87,187.15,35084.0
2025-05-02 12:15:00,187.07,187.15,186.79,187.12,40217.0,187.07,187.15,186.79,187.12,40217.0
2025-05-02 12:20:00,187.06,187.23,186.75,186.87,160729.0,187.06,187.23,186.75,186.87,160729.0
2025-05-02 12:25:00,186.91,187.08,186.58,186.81,37044.0,186.91,187.08,186.58,186.81,37044.0
2025-05-02 12:30:00,186.79,186.82,186.45,186.62,35563.0,186.79,186.82,186.45,186.62,35563.0
2025-05-02 12:35:00,186.58,186.73,186.41,186.65,44002.0,186.58,186.73,186.41,186.65,44002.0
2025-05-02 12:40:00,186.68,186.9,186.5,186.86,33542.0,186.68,186.9,186.5,186.86,33542.0
2025-05-02 12:45:00,186.89,186.95,186.67,186.7,48314.0,186.89,186.95,186.67,186.7,48314.0
2025-05-02 12:50:00,186.7,187.11,186.69,187.1,35799.0,186.7,187.11,186.69,187.1,35799.0
2025-05-02 12:55:00,187.08,187.17,186.85,186.95,36344.0,187.08,187.17,186.85,186.95,36344.0
2025-05-02 13:00:00,186.94,187.11,186.84,186.89,19523.0,186.94,187.11,186.84,186.89,19523.0
2025-05-02 13:05:00,186.93,186.95,186.75,186.89,60020.0,186.93,186.95,186.75,186.89,60020.0
2025-05-02 13:10:00,186.89,186.99,186.7,186.99,41038.0,186.89,186.99,186.7,186.99,41038.0
2025-05-02 13:15:00,187.0,187.23,186.8,187.03,51865.0,187.0,187.23,186.8,187.03,51865.0
2025-05-02 13:20:00,187.04,187.07,186.64,186.7,92688.0,187.04,187.07,186.64,186.7,92688.0
2025-05-02 13:25:00,186.75,187.0,186.74,186.9,39424.0,186.75,187.0,186.74,186.9,39424.0
2025-05-02 13:30:00,186.89,186.92,186.68,186.82,26073.0,186.89,186.92,186.68,186.82,26073.0
2025-05-02 13:35:00,186.82,186.87,186.66,186.82,42125.0,186.82,186.87,186.66,186.82,42125.0
2025-05-02 13:40:00,186.83,186.84,186.45,186.71,38989.0,186.83,186.84,186.45,186.71,38989.0
2025-05-02 13:45:00,186.7,186.88,186.65,186.68,39089.0,186.7,186.88,186.65,186.68,39089.0
2025-05-02 13:50:00,186.7,186.92,186.61,186.79,31762.0,186.7,186.92,186.61,186.79,31762.0
2025-05-02 13:55:00,186.77,186.92,186.67,186.74,42754.0,186.77,186.92,186.67,186.74,42754.0
2025-05-02 14:00:00,186.74,186.91,186.67,186.85,28310.0,186.74,186.91,186.67,186.85,28310.0
2025-05-02 14:05:00,186.85,186.89,186.27,186.35,31265.0,186.85,186.89,186.27,186.35,31265.0
2025-05-02 14:10:00,186.38,186.53,186.28,186.34,26646.0,186.38,186.53,186.28,186.34,26646.0
2025-05-02 14:15:00,186.35,186.66,186.2,186.61,37188.0,186.35,186.66,186.2,186.61,37188.0
2025-05-02 14:20:00,186.61,186.7,186.55,186.66,26125.0,186.61,186.7,186.55,186.66,26125.0
2025-05-02 14:25:00,186.64,186.68,186.49,186.53,33581.0,186.64,186.68,186.49,186.53,33581.0
2025-05-02 14:30:00,186.53,186.65,186.49,186.59,20679.0,186.53,186.65,186.49,186.59,20679.0
2025-05-02 14:35:00,186.6,186.78,186.58,186.66,45697.0,186.6,186.78,186.58,186.66,45697.0
2025-05-02 14:40:00,186.68,186.7,186.32,186.56,46679.0,186.68,186.7,186.32,186.56,46679.0
2025-05-02 14:45:00,186.61,186.64,186.27,186.31,24590.0,186.61,186.64,186.27,186.31,24590.0
2025-05-02 14:50:00,186.34,186.61,186.16,186.59,52500.0,186.34,186.61,186.16,186.59,52500.0
2025-05-02 14:55:00,186.57,186.65,186.41,186.43,37457.0,186.57,186.65,186.41,186.43,37457.0
2025-05-02 15:00:00,186.43,186.45,186.09,186.14,29611.0,186.43,186.45,186.09,186.14,29611.0
2025-05-02 15:05:00,186.14,186.37,186.01,186.25,50154.0,186.14,186.37,186.01,186.25,50154.0
2025-05-02 15:10:00,186.21,186.29,186.1,186.15,56650.0,186.21,186.29,186.1,186.15,56650.0
2025-05-02 15:15:00,186.13,186.5,186.13,186.5,24086.0,186.13,186.5,186.13,186.5,24086.0
2025-05-02 15:20:00,186.5,186.64,186.44,186.59,22598.0,186.5,186.64,186.44,186.59,22598.0
2025-05-02 15:25:00,186.59,186.77,186.57,186.75,48092.0,186.59,186.77,186.57,186.75,48092.0
2025-05-02 15:30:00,186.75,186.79,186.51,186.7,41434.0,186.75,186.79,186.51,186.7,41434.0
2025-05-02 15:35:00,186.7,186.82,186.59,186.75,55018.0,186.7,186.82,186.59,186.75,55018.0
2025-05-02 15:40:00,186.75,186.94,186.75,186.79,66507.0,186.75,186.94,186.75,186.79,66507.0
2025-05-02 15:45:00,186.79,186.8,185.94,185.99,61887.0,186.79,186.8,185.94,185.99,61887.0
2025-05-02 15:50:00,186.02,186.29,185.93,185.93,92644.0,186.02,186.29,185.93,185.93,92644.0
2025-05-02 15:55:00,185.9,185.9,185.32,185.38,308044.0,185.9,185.9,185.32,185.38,308044.0
2025-05-05 09:30:00,184.39,186.21,184.39,185.96,163951.0,184.39,186.21,184.39,185.96,163951.0
2025-05-05 09:35:00,186.0,186.27,185.66,186.07,76007.0,186.0,186.27,185.66,186.07,76007.0
2025-05-05 09:40:00,186.07,186.33,185.61,185.94,78776.0,186.07,186.33,185.61,185.94,78776.0
2025-05-05 09:45:00,185.9,186.12,185.52,185.91,97867.0,185.9,186.12,185.52,185.91,97867.0
2025-05-05 09:50:00,185.93,186.0,185.39,185.95,130985.0,185.93,186.0,185.39,185.95,130985.0
2025-05-05 09:55:00,185.87,186.48,185.61,186.25,49293.0,185.87,186.48,185.61,186.25,49293.0
2025-05-05 10:00:00,186.43,187.19,186.4,186.9,102007.0,186.43,187.19,186.4,186.9,102007.0
2025-05-05 10:05:00,186.94,187.36,186.47,186.7,138716.0,186.94,187.36,186.47,186.7,138716.0
2025-05-05 10:10:00,186.75,186.96,186.6,186.77,45278.0,186.75,186.96,186.6,186.77,45278.0
2025-05-05 10:15:00,186.75,186.76,186.16,186.25,31096.0,186.75,186.76,186.16,186.25,31096.0
2025-05-05 10:20:00,186.22,186.3,185.82,185.88,41663.0,186.22,186.3,185.82,185.88,41663.0
2025-05-05 10:25:00,185.86,185.98,185.57,185.94,35693.0,185.86,185.98,185.57,185.94,35693.0
2025-05-05 10:30:00,185.94,186.0,185.7,185.74,36087.0,185.94,186.0,185.7,185.74,36087.0
2025-05-05 10:35:00,185.74,185.97,185.56,185.85,22048.0,185.74,185.97,185.56,185.85,22048.0
2025-05-05 10:40:00,185.91,185.92,185.66,185.84,25347.0,185.91,185.92,185.66,185.84,25347.0
2025-05-05 10:45:00,185.84,186.17,185.75,185.79,37414.0,185.84,186.17,185.75,185.79,37414.0
2025-05-05 10:50:00,185.83,185.98,185.63,185.68,21008.0,185.83,185.98,185.63,185.68,21008.0
2025-05-05 10:55:00,185.72,185.91,185.71,185.81,15419.0,185.72,185.91,185.71,185.81,15419.0
2025-05-05 11:00:00,185.86,186.26,185.82,186.17,87694.0,185.86,186.26,185.82,186.17,87694.0
2025-05-05 11:05:00,186.16,186.47,186.11,186.25,39866.0,186.16,186.47,186.11,186.25,39866.0
2025-05-05 11:10:00,186.13,186.5,186.13,186.35,40609.0,186.13,186.5,186.13,186.35,40609.0
2025-05-05 11:15:00,186.29,186.33,186.02,186.28,21553.0,186.29,186.33,186.02,186.28,21553.0
2025-05-05 11:20:00,186.28,186.82,186.27,186.69,32258.0,186.28,186.82,186.27,186.69,32258.0
2025-05-05 11:25:00,186.64,186.65,186.37,186.47,35130.0,186.64,186.65,186.37,186.47,35130.0
2025-05-05 11:30:00,186.36,186.54,186.2,186.24,23174.0,186.36,186.54,186.2,186.24,23174.0
2025-05-05 11:35:00,186.21,186.37,186.15,186.31,24410.0,186.21,186.37,186.15,186.31,24410.0
2025-05-05 11:40:00,186.37,186.66,186.36,186.59,21036.0,186.37,186.66,186.36,186.59,21036.0
2025-05-05 11:45:00,186.58,186.75,186.53,186.69,19412.0,186.58,186.75,186.53,186.69,19412.0
2025-05-05 11:50:00,186.69,187.09,186.69,186.99,62042.0,186.69,187.09,186.69,186.99,62042.0
2025-05-05 11:55:00,186.98,187.14,186.66,186.73,31227.0,186.98,187.14,186.66,186.73,31227.0
2025-05-05 12:00:00,186.74,186.89,186.61,186.82,26123.0,186.74,186.89,186.61,186.82,26123.0
2025-05-05 12:05:00,186.78,186.95,186.55,186.63,26166.0,186.78,186.95,186.55,186.63,26166.0
2025-05-05 12:10:00,186.64,186.82,186.61,186.76,49406.0,186.64,186.82,186.61,186.76,49406.0
2025-05-05 12:15:00,186.72,186.87,186.65,186.77,17776.0,186.72,186.87,186.65,186.77,17776.0
2025-05-05 12:20:00,186.73,186.86,186.51,186.68,30264.0,186.73,186.86,186.51,186.68,30264.0
2025-05-05 12:25:00,186.62,186.72,186.45,186.7,31323.0,186.62,186.72,186.45,186.7,31323.0
2025-05-05 12:30:00,186.7,186.71,186.47,186.54,40124.0,186.7,186.71,186.47,186.54,40124.0
2025-05-05 12:35:00,186.56,186.64,186.31,186.41,16657.0,186.56,186.64,186.31,186.41,16657.0
2025-05-05 12:40:00,186.41,186.5,186.31,186.48,26049.0,186.41,186.5,186.31,186.48,26049.0
2025-05-05 12:45:00,186.47,186.47,186.25,186.4,22496.0,186.47,186.47,186.25,186.4,22496.0
2025-05-05 12:50:00,186.45,186.45,186.16,186.42,13025.0,186.45,186.45,186.16,186.42,13025.0
2025-05-05 12:55:00,186.38,186.57,186.34,186.51,16209.0,186.38,186.57,186.34,186.51,16209.0
2025-05-05 13:00:00,186.48,186.48,186.27,186.37,17707.0,186.48,186.48,186.27,186.37,17707.0
2025-05-05 13:05:00,186.37,186.47,186.28,186.4,37871.0,186.37,186.47,186.28,186.4,37871.0
2025-05-05 13:10:00,186.45,186.74,186.45,186.62,25566.0,186.45,186.74,186.45,186.62,25566.0
2025-05-05 13:15:00,186.63,186.72,186.45,186.72,12127.0,186.63,186.72,186.45,186.72,12127.0
2025-05-05 13:20:00,186.72,186.81,186.65,186.75,15469.0,186.72,186.81,186.65,186.75,15469.0
2025-05-05 13:25:00,186.72,186.86,186.63,186.68,14534.0,186.72,186.86,186.63,186.68,14534.0
2025-05-05 13:30:00,186.63,186.86,186.61,186.79,15361.0,186.63,186.86,186.61,186.79,15361.0
2025-05-05 13:35:00,186.83,186.83,186.55,186.7,22146.0,186.83,186.83,186.55,186.7,22146.0
2025-05-05 13:40:00,186.66,186.78,186.62,186.63,9114.0,186.66,186.78,186.62,186.63,9114.0
2025-05-05 13:45:00,186.65,187.03,186.64,187.02,28431.0,186.65,187.03,186.64,187.02,28431.0
2025-05-05 13:50:00,187.0,187.37,187.0,187.09,126777.0,187.0,187.37,187.0,187.09,126777.0
2025-05-05 13:55:00,187.1,187.35,187.02,187.14,27999.0,187.1,187.35,187.02,187.14,27999.0
2025-05-05 14:00:00,187.11,187.39,187.1,187.33,21943.0,187.11,187.39,187.1,187.33,21943.0
2025-05-05 14:05:00,187.33,187.58,187.33,187.44,45558.0,187.33,187.58,187.33,187.44,45558.0
2025-05-05 14:10:00,187.42,187.45,187.15,187.27,35057.0,187.42,187.45,187.15,187.27,35057.0
2025-05-05 14:15:00,187.28,187.36,187.1,187.21,46348.0,187.28,187.36,187.1,187.21,46348.0
2025-05-05 14:20:00,187.15,187.21,186.93,186.93,56980.0,187.15,187.21,186.93,186.93,56980.0
2025-05-05 14:25:00,186.96,186.96,186.7,186.71,26841.0,186.96,186.96,186.7,186.71,26841.0
2025-05-05 14:30:00,186.76,186.83,186.69,186.83,18496.0,186.76,186.83,186.69,186.83,18496.0
2025-05-05 14:35:00,186.81,186.84,186.7,186.72,14933.0,186.81,186.84,186.7,186.72,14933.0
2025-05-05 14:40:00,186.71,186.87,186.7,186.72,15641.0,186.71,186.87,186.7,186.72,15641.0
2025-05-05 14:45:00,186.75,186.82,186.73,186.76,14827.0,186.75,186.82,186.73,186.76,14827.0
2025-05-05 14:50:00,186.76,186.78,186.56,186.64,45071.0,186.76,186.78,186.56,186.64,45071.0
2025-05-05 14:55:00,186.64,186.81,186.58,186.73,20875.0,186.64,186.81,186.58,186.73,20875.0
2025-05-05 15:00:00,186.73,186.81,186.51,186.76,26496.0,186.73,186.81,186.51,186.76,26496.0
2025-05-05 15:05:00,186.78,186.82,186.64,186.74,27537.0,186.78,186.82,186.64,186.74,27537.0
2025-05-05 15:10:00,186.76,186.83,186.61,186.72,27289.0,186.76,186.83,186.61,186.72,27289.0
2025-05-05 15:15:00,186.72,186.97,186.71,186.88,29751.0,186.72,186.97,186.71,186.88,29751.0
2025-05-05 15:20:00,186.85,186.85,186.53,186.54,24690.0,186.85,186.85,186.53,186.54,24690.0
2025-05-05 15:25:00,186.53,186.65,186.5,186.59,33573.0,186.53,186.65,186.5,186.59,33573.0
2025-05-05 15:30:00,186.57,186.88,186.57,186.79,32248.0,186.57,186.88,186.57,186.79,32248.0
2025-05-05 15:35:00,186.76,186.92,186.71,186.71,32192.0,186.76,186.92,186.71,186.71,32192.0
2025-05-05 15:40:00,186.69,186.75,186.51,186.6,35106.0,186.69,186.75,186.51,186.6,35106.0
2025-05-05 15:45:00,186.56,186.69,186.33,186.45,57530.0,186.56,186.69,186.33,186.45,57530.0
2025-05-05 15:50:00,186.51,186.55,186.07,186.43,88511.0,186.51,186.55,186.07,186.43,88511.0
2025-05-05 15:55:00,186.4,186.47,186.04,186.47,244285.0,186.4,186.47,186.04,186.47,244285.0
2025-05-06 09:30:00,184.71,185.8,184.43,185.67,135674.0,184.71,185.8,184.43,185.67,135674.0
2025-05-06 09:35:00,185.6,185.75,185.08,185.65,44902.0,185.6,185.75,185.08,185.65,44902.0
2025-05-06 09:40:00,185.5,185.57,184.63,184.73,71780.0,185.5,185.57,184.63,184.73,71780.0
2025-05-06 09:45:00,184.69,185.2,184.5,184.66,56422.0,184.69,185.2,184.5,184.66,56422.0
2025-05-06 09:50:00,184.64,184.67,183.97,184.36,82225.0,184.64,184.67,183.97,184.36,82225.0
2025-05-06 09:55:00,184.26,184.53,184.02,184.28,54211.0,184.26,184.53,184.02,184.28,54211.0
2025-05-06 10:00:00,184.34,184.81,184.22,184.77,34724.0,184.34,184.81,184.22,184.77,34724.0
2025-05-06 10:05:00,184.71,184.97,184.62,184.84,24717.0,184.71,184.97,184.62,184.84,24717.0
2025-05-06 10:10:00,184.74,185.23,184.68,184.97,28122.0,184.74,185.23,184.68,184.97,28122.0
2025-05-06 10:15:00,185.06,185.52,184.95,185.5,36320.0,185.06,185.52,184.95,185.5,36320.0
2025-05-06 10:20:00,185.52,185.61,185.31,185.31,18009.0,185.52,185.61,185.31,185.31,18009.0
2025-05-06 10:25:00,185.36,185.55,185.19,185.49,34154.0,185.36,185.55,185.19,185.49,34154.0
2025-05-06 10:30:00,185.46,185.52,185.12,185.24,19295.0,185.46,185.52,185.12,185.24,19295.0
2025-05-06 10:35:00,185.26,185.41,185.13,185.41,22786.0,185.26,185.41,185.13,185.41,22786.0
2025-05-06 10:40:00,185.43,185.45,185.16,185.27,21803.0,185.43,185.45,185.16,185.27,21803.0
2025-05-06 10:45:00,185.21,185.45,185.18,185.28,16537.0,185.21,185.45,185.18,185.28,16537.0
2025-05-06 10:50:00,185.27,185.35,184.96,185.11,30391.0,185.27,185.35,184.96,185.11,30391.0
2025-05-06 10:55:00,185.12,185.34,184.99,185.18,20678.0,185.12,185.34,184.99,185.18,20678.0
2025-05-06 11:00:00,185.22,185.8,185.21,185.57,29495.0,185.22,185.8,185.21,185.57,29495.0
2025-05-06 11:05:00,185.55,185.85,185.55,185.64,26735.0,185.55,185.85,185.55,185.64,26735.0
2025-05-06 11:10:00,185.61,186.0,185.59,185.99,20416.0,185.61,186.0,185.59,185.99,20416.0
2025-05-06 11:15:00,185.95,186.0,185.64,185.73,21054.0,185.95,186.0,185.64,185.73,21054.0
2025-05-06 11:20:00,185.7,186.01,185.65,185.85,26136.0,185.7,186.01,185.65,185.85,26136.0
2025-05-06 11:25:00,185.87,185.97,185.7,185.85,29421.0,185.87,185.97,185.7,185.85,29421.0
2025-05-06 11:30:00,185.87,185.9,185.74,185.85,20032.0,185.87,185.9,185.74,185.85,20032.0
2025-05-06 11:35:00,185.85,185.85,185.59,185.59,22603.0,185.85,185.85,185.59,185.59,22603.0
2025-05-06 11:40:00,185.59,185.65,185.12,185.16,28558.0,185.59,185.65,185.12,185.16,28558.0
2025-05-06 11:45:00,185.24,185.38,185.12,185.32,23762.0,185.24,185.38,185.12,185.32,23762.0
2025-05-06 11:50:00,185.37,185.37,184.93,185.07,18927.0,185.37,185.37,184.93,185.07,18927.0
2025-05-06 11:55:00,185.06,185.07,184.7,184.73,34192.0,185.06,185.07,184.7,184.73,34192.0
2025-05-06 12:00:00,184.74,185.12,184.74,185.08,24008.0,184.74,185.12,184.74,185.08,24008.0
2025-05-06 12:05:00,185.08,185.18,184.75,184.77,21388.0,185.08,185.18,184.75,184.77,21388.0
2025-05-06 12:10:00,184.83,185.84,184.77,185.66,24487.0,184.83,185.84,184.77,185.66,24487.0
2025-05-06 12:15:00,185.63,185.7,185.28,185.43,15959.0,185.63,185.7,185.28,185.43,15959.0
2025-05-06 12:20:00,185.41,185.41,184.71,184.8,19842.0,185.41,185.41,184.71,184.8,19842.0
2025-05-06 12:25:00,184.81,185.02,184.81,184.97,17896.0,184.81,185.02,184.81,184.97,17896.0
2025-05-06 12:30:00,185.01,185.17,184.96,185.17,22200.0,185.01,185.17,184.96,185.17,22200.0
2025-05-06 12:35:00,185.2,185.21,184.84,185.01,18443.0,185.2,185.21,184.84,185.01,18443.0
2025-05-06 12:40:00,184.94,184.97,184.49,184.63,20008.0,184.94,184.97,184.49,184.63,20008.0
2025-05-06 12:45:00,184.65,184.71,184.3,184.3,28483.0,184.65,184.71,184.3,184.3,28483.0
2025-05-06 12:50:00,184.34,184.35,184.1,184.27,38182.0,184.34,184.35,184.1,184.27,38182.0
2025-05-06 12:55:00,184.28,184.38,184.0,184.05,43109.0,184.28,184.38,184.0,184.05,43109.0
2025-05-06 13:00:00,184.09,184.37,184.05,184.12,24665.0,184.09,184.37,184.05,184.12,24665.0
2025-05-06 13:05:00,184.15,184.5,184.1,184.46,60915.0,184.15,184.5,184.1,184.46,60915.0
2025-05-06 13:10:00,184.42,184.61,184.36,184.55,12299.0,184.42,184.61,184.36,184.55,12299.0
2025-05-06 13:15:00,184.56,184.71,184.49,184.62,36541.0,184.56,184.71,184.49,184.62,36541.0
2025-05-06 13:20:00,184.59,184.69,184.42,184.59,15229.0,184.59,184.69,184.42,184.59,15229.0
2025-05-06 13:25:00,184.63,184.63,184.44,184.51,11155.0,184.63,184.63,184.44,184.51,11155.0
2025-05-06 13:30:00,184.49,184.59,184.44,184.53,11394.0,184.49,184.59,184.44,184.53,11394.0
2025-05-06 13:35:00,184.49,184.57,184.24,184.26,18000.0,184.49,184.57,184.24,184.26,18000.0
2025-05-06 13:40:00,184.23,184.23,183.82,183.95,30261.0,184.23,184.23,183.82,183.95,30261.0
2025-05-06 13:45:00,183.95,183.98,183.63,183.69,26827.0,183.95,183.98,183.63,183.69,26827.0
2025-05-06 13:50:00,183.67,183.89,183.63,183.83,30121.0,183.67,183.89,183.63,183.83,30121.0
2025-05-06 13:55:00,183.78,183.8,183.64,183.72,30387.0,183.78,183.8,183.64,183.72,30387.0
2025-05-06 14:00:00,183.72,184.15,183.72,184.1,30640.0,183.72,184.15,183.72,184.1,30640.0
2025-05-06 14:05:00,184.1,184.32,183.97,184.23,12652.0,184.1,184.32,183.97,184.23,12652.0
2025-05-06 14:10:00,184.28,184.28,184.0,184.07,13591.0,184.28,184.28,184.0,184.07,13591.0
2025-05-06 14:15:00,184.09,184.51,184.08,184.5,12611.0,184.09,184.51,184.08,184.5,12611.0
2025-05-06 14:20:00,184.5,184.88,184.47,184.87,39841.0,184.5,184.88,184.47,184.87,39841.0
2025-05-06 14:25:00,184.87,185.21,184.87,185.12,74548.0,184.87,185.21,184.87,185.12,74548.0
2025-05-06 14:30:00,185.17,185.49,185.17,185.42,21337.0,185.17,185.49,185.17,185.42,21337.0
2025-05-06 14:35:00,185.4,185.5,185.25,185.28,25707.0,185.4,185.5,185.25,185.28,25707.0
2025-05-06 14:40:00,185.28,185.5,185.23,185.34,22009.0,185.28,185.5,185.23,185.34,22009.0
2025-05-06 14:45:00,185.37,185.63,185.29,185.53,30420.0,185.37,185.63,185.29,185.53,30420.0
2025-05-06 14:50:00,185.44,185.55,185.26,185.52,15889.0,185.44,185.55,185.26,185.52,15889.0
2025-05-06 14:55:00,185.5,185.67,185.48,185.56,19790.0,185.5,185.67,185.48,185.56,19790.0
2025-05-06 15:00:00,185.53,185.65,185.48,185.58,24085.0,185.53,185.65,185.48,185.58,24085.0
2025-05-06 15:05:00,185.56,185.6,185.33,185.48,47588.0,185.56,185.6,185.33,185.48,47588.0
2025-05-06 15:10:00,185.48,185.71,185.42,185.67,25243.0,185.48,185.71,185.42,185.67,25243.0
2025-05-06 15:15:00,185.68,185.76,185.58,185.59,19125.0,185.68,185.76,185.58,185.59,19125.0
2025-05-06 15:20:00,185.56,185.7,185.56,185.59,20460.0,185.56,185.7,185.56,185.59,20460.0
2025-05-06 15:25:00,185.62,185.7,185.59,185.64,14380.0,185.62,185.7,185.59,185.64,14380.0
2025-05-06 15:30:00,185.67,185.92,185.6,185.64,32566.0,185.67,185.92,185.6,185.64,32566.0
2025-05-06 15:35:00,185.67,185.75,185.55,185.55,20063.0,185.67,185.75,185.55,185.55,20063.0
2025-05-06 15:40:00,185.53,185.64,185.42,185.59,33104.0,185.53,185.64,185.42,185.59,33104.0
2025-05-06 15:45:00,185.58,185.95,185.57,185.88,40197.0,185.58,185.95,185.57,185.88,40197.0
2025-05-06 15:50:00,185.92,185.92,185.42,185.53,70719.0,185.92,185.92,185.42,185.53,70719.0
2025-05-06 15:55:00,185.52,186.2,185.52,185.9,333313.0,185.52,186.2,185.52,185.9,333313.0
2025-05-07 09:30:00,185.0,185.87,184.88,185.43,153189.0,185.0,185.87,184.88,185.43,153189.0
2025-05-07 09:35:00,185.43,185.65,184.61,184.71,177178.0,185.43,185.65,184.61,184.71,177178.0
2025-05-07 09:40:00,184.68,184.9,183.77,184.14,120268.0,184.68,184.9,183.77,184.14,120268.0
2025-05-07 09:45:00,184.19,184.36,183.63,183.85,118119.0,184.19,184.36,183.63,183.85,118119.0
2025-05-07 09:50:00,183.92,184.25,183.5,183.96,93554.0,183.92,184.25,183.5,183.96,93554.0
2025-05-07 09:55:00,183.9,184.85,183.89,184.84,58840.0,183.9,184.85,183.89,184.84,58840.0
2025-05-07 10:00:00,184.78,184.95,184.52,184.9,61560.0,184.78,184.95,184.52,184.9,61560.0
2025-05-07 10:05:00,184.92,185.08,184.55,184.71,51090.0,184.92,185.08,184.55,184.71,51090.0
2025-05-07 10:10:00,184.72,184.89,184.15,184.39,74673.0,184.72,184.89,184.15,184.39,74673.0
2025-05-07 10:15:00,184.4,184.58,184.17,184.35,38206.0,184.4,184.58,184.17,184.35,38206.0
2025-05-07 10:20:00,184.35,184.45,184.06,184.3,32054.0,184.35,184.45,184.06,184.3,32054.0
2025-05-07 10:25:00,184.35,184.35,184.05,184.15,39389.0,184.35,184.35,184.05,184.15,39389.0
2025-05-07 10:30:00,184.2,184.3,184.03,184.12,47054.0,184.2,184.3,184.03,184.12,47054.0
2025-05-07 10:35:00,184.17,184.24,184.01,184.19,30397.0,184.17,184.24,184.01,184.19,30397.0
2025-05-07 10:40:00,184.28,184.46,184.17,184.44,45571.0,184.28,184.46,184.17,184.44,45571.0
2025-05-07 10:45:00,184.41,184.46,184.15,184.41,33989.0,184.41,184.46,184.15,184.41,33989.0
2025-05-07 10:50:00,184.42,184.47,183.94,184.06,50571.0,184.42,184.47,183.94,184.06,50571.0
2025-05-07 10:55:00,184.0,184.54,183.88,184.44,40924.0,184.0,184.54,183.88,184.44,40924.0
2025-05-07 11:00:00,184.43,184.66,184.22,184.6,29080.0,184.43,184.66,184.22,184.6,29080.0
2025-05-07 11:05:00,184.63,185.09,184.53,184.93,34623.0,184.63,185.09,184.53,184.93,34623.0
2025-05-07 11:10:00,184.93,185.16,184.7,184.82,31802.0,184.93,185.16,184.7,184.82,31802.0
2025-05-07 11:15:00,184.83,184.95,184.51,184.53,46010.0,184.83,184.95,184.51,184.53,46010.0
2025-05-07 11:20:00,184.56,184.8,184.4,184.74,41412.0,184.56,184.8,184.4,184.74,41412.0
2025-05-07 11:25:00,184.7,184.74,184.13,184.3,28154.0,184.7,184.74,184.13,184.3,28154.0
2025-05-07 11:30:00,184.3,184.57,184.23,184.44,20734.0,184.3,184.57,184.23,184.44,20734.0
2025-05-07 11:35:00,184.45,184.73,184.36,184.68,28519.0,184.45,184.73,184.36,184.68,28519.0
2025-05-07 11:40:00,184.69,185.09,184.68,185.08,25641.0,184.69,185.09,184.68,185.08,25641.0
2025-05-07 11:45:00,185.13,185.13,184.64,184.69,22742.0,185.13,185.13,184.64,184.69,22742.0
2025-05-07 11:50:00,184.69,185.03,184.6,184.87,15168.0,184.69,185.03,184.6,184.87,15168.0
2025-05-07 11:55:00,184.86,184.98,184.8,184.86,13650.0,184.86,184.98,184.8,184.86,13650.0
2025-05-07 12:00:00,184.81,184.82,184.64,184.81,16171.0,184.81,184.82,184.64,184.81,16171.0
2025-05-07 12:05:00,184.82,184.92,184.68,184.84,12867.0,184.82,184.92,184.68,184.84,12867.0
2025-05-07 12:10:00,184.84,185.01,184.82,184.96,15217.0,184.84,185.01,184.82,184.96,15217.0
2025-05-07 12:15:00,184.95,185.06,184.8,185.05,18215.0,184.95,185.06,184.8,185.05,18215.0
2025-05-07 12:20:00,185.09,185.09,184.71,184.81,13903.0,185.09,185.09,184.71,184.81,13903.0
2025-05-07 12:25:00,184.75,184.91,184.72,184.75,17745.0,184.75,184.91,184.72,184.75,17745.0
2025-05-07 12:30:00,184.79,185.04,184.79,184.89,17570.0,184.79,185.04,184.79,184.89,17570.0
2025-05-07 12:35:00,184.94,185.12,184.9,185.0,15334.0,184.94,185.12,184.9,185.0,15334.0
2025-05-07 12:40:00,185.0,185.48,184.92,185.44,27991.0,185.0,185.48,184.92,185.44,27991.0
2025-05-07 12:45:00,185.47,185.54,185.39,185.47,21774.0,185.47,185.54,185.39,185.47,21774.0
2025-05-07 12:50:00,185.47,185.63,185.42,185.57,15888.0,185.47,185.63,185.42,185.57,15888.0
2025-05-07 12:55:00,185.62,185.96,185.62,185.81,31252.0,185.62,185.96,185.62,185.81,31252.0
2025-05-07 13:00:00,185.77,185.96,185.73,185.81,21222.0,185.77,185.96,185.73,185.81,21222.0
2025-05-07 13:05:00,185.78,185.84,185.68,185.77,22075.0,185.78,185.84,185.68,185.77,22075.0
2025-05-07 13:10:00,185.77,185.77,185.53,185.55,12477.0,185.77,185.77,185.53,185.55,12477.0
2025-05-07 13:15:00,185.55,185.6,185.49,185.53,10152.0,185.55,185.6,185.49,185.53,10152.0
2025-05-07 13:20:00,185.49,185.74,185.39,185.7,30588.0,185.49,185.74,185.39,185.7,30588.0
2025-05-07 13:25:00,185.7,185.75,185.42,185.45,15965.0,185.7,185.75,185.42,185.45,15965.0
2025-05-07 13:30:00,185.46,185.47,185.13,185.14,19004.0,185.46,185.47,185.13,185.14,19004.0
2025-05-07 13:35:00,185.09,185.11,184.78,184.91,34617.0,185.09,185.11,184.78,184.91,34617.0
2025-05-07 13:40:00,184.88,185.01,184.78,184.84,20054.0,184.88,185.01,184.78,184.84,20054.0
2025-05-07 13:45:00,184.83,184.91,184.78,184.83,18619.0,184.83,184.91,184.78,184.83,18619.0
2025-05-07 13:50:00,184.88,184.92,184.33,184.55,19312.0,184.88,184.92,184.33,184.55,19312.0
2025-05-07 13:55:00,184.51,184.67,184.32,184.49,22474.0,184.51,184.67,184.32,184.49,22474.0
2025-05-07 14:00:00,184.48,185.0,184.25,184.65,24206.0,184.48,185.0,184.25,184.65,24206.0
2025-05-07 14:05:00,184.66,184.66,183.59,183.66,60855.0,184.66,184.66,183.59,183.66,60855.0
2025-05-07 14:10:00,183.74,184.09,183.61,183.82,29984.0,183.74,184.09,183.61,183.82,29984.0
2025-05-07 14:15:00,183.78,183.96,183.58,183.92,44626.0,183.78,183.96,183.58,183.92,44626.0
2025-05-07 14:20:00,183.92,184.27,183.83,184.0,19631.0,183.92,184.27,183.83,184.0,19631.0
2025-05-07 14:25:00,183.99,184.28,183.98,184.23,39132.0,183.99,184.28,183.98,184.23,39132.0
2025-05-07 14:30:00,184.23,184.69,184.06,184.62,66951.0,184.23,184.69,184.06,184.62,66951.0
2025-05-07 14:35:00,184.61,184.93,184.33,184.64,48149.0,184.61,184.93,184.33,184.64,48149.0
2025-05-07 14:40:00,184.69,184.89,184.65,184.68,36102.0,184.69,184.89,184.65,184.68,36102.0
2025-05-07 14:45:00,184.72,184.81,184.06,184.29,67066.0,184.72,184.81,184.06,184.29,67066.0
2025-05-07 14:50:00,184.3,184.7,184.15,184.69,81029.0,184.3,184.7,184.15,184.69,81029.0
2025-05-07 14:55:00,184.69,185.79,184.69,185.55,52285.0,184.69,185.79,184.69,185.55,52285.0
2025-05-07 15:00:00,185.56,185.74,185.39,185.67,25990.0,185.56,185.74,185.39,185.67,25990.0
2025-05-07 15:05:00,185.63,185.8,185.34,185.64,32938.0,185.63,185.8,185.34,185.64,32938.0
2025-05-07 15:10:00,185.73,185.77,185.26,185.29,92010.0,185.73,185.77,185.26,185.29,92010.0
2025-05-07 15:15:00,185.28,185.56,185.13,185.56,32193.0,185.28,185.56,185.13,185.56,32193.0
2025-05-07 15:20:00,185.53,185.65,185.32,185.35,49119.0,185.53,185.65,185.32,185.35,49119.0
2025-05-07 15:25:00,185.39,185.4,184.82,184.94,56476.0,185.39,185.4,184.82,184.94,56476.0
2025-05-07 15:30:00,184.89,185.2,184.72,184.91,52812.0,184.89,185.2,184.72,184.91,52812.0
2025-05-07 15:35:00,184.91,185.41,184.89,185.29,76284.0,184.91,185.41,184.89,185.29,76284.0
2025-05-07 15:40:00,185.26,186.72,185.21,186.1,128014.0,185.26,186.72,185.21,186.1,128014.0
2025-05-07 15:45:00,186.12,186.47,185.69,185.7,131044.0,186.12,186.47,185.69,185.7,131044.0
2025-05-07 15:50:00,185.68,185.73,185.03,185.56,99206.0,185.68,185.73,185.03,185.56,99206.0
2025-05-07 15:55:00,185.58,186.0,185.28,185.51,226150.0,185.58,186.0,185.28,185.51,226150.0
2025-05-08 09:30:00,186.76,188.65,186.76,188.27,249962.0,186.76,188.65,186.76,188.27,249962.0
2025-05-08 09:35:00,188.26,188.67,186.81,187.06,96218.0,188.26,188.67,186.81,187.06,96218.0
2025-05-08 09:40:00,187.09,187.5,186.6,186.8,119580.0,187.09,187.5,186.6,186.8,119580.0
2025-05-08 09:45:00,186.81,187.21,186.36,186.6,51347.0,186.81,187.21,186.36,186.6,51347.0
2025-05-08 09:50:00,186.62,186.98,186.59,186.75,25637.0,186.62,186.98,186.59,186.75,25637.0
2025-05-08 09:55:00,186.8,187.2,186.59,186.62,44380.0,186.8,187.2,186.59,186.62,44380.0
2025-05-08 10:00:00,186.63,187.2,186.62,186.84,37316.0,186.63,187.2,186.62,186.84,37316.0
2025-05-08 10:05:00,186.78,186.89,186.61,186.78,23847.0,186.78,186.89,186.61,186.78,23847.0
2025-05-08 10:10:00,186.7,186.82,186.22,186.53,49806.0,186.7,186.82,186.22,186.53,49806.0
2025-05-08 10:15:00,186.54,186.89,186.4,186.71,19414.0,186.54,186.89,186.4,186.71,19414.0
2025-05-08 10:20:00,186.77,187.28,186.61,187.2,85823.0,186.77,187.28,186.61,187.2,85823.0
2025-05-08 10:25:00,187.13,187.83,187.07,187.79,58703.0,187.13,187.83,187.07,187.79,58703.0
2025-05-08 10:30:00,187.75,188.3,187.67,188.19,102361.0,187.75,188.3,187.67,188.19,102361.0
2025-05-08 10:35:00,188.19,188.33,187.61,187.95,104258.0,188.19,188.33,187.61,187.95,104258.0
2025-05-08 10:40:00,187.93,188.13,187.84,188.08,38408.0,187.93,188.13,187.84,188.08,38408.0
2025-05-08 10:45:00,188.08,188.3,187.9,188.02,79614.0,188.08,188.3,187.9,188.02,79614.0
2025-05-08 10:50:00,188.02,188.2,187.69,187.87,64058.0,188.02,188.2,187.69,187.87,64058.0
2025-05-08 10:55:00,187.92,188.15,187.54,187.92,47178.0,187.92,188.15,187.54,187.92,47178.0
2025-05-08 11:00:00,187.91,189.88,187.68,189.72,312980.0,187.91,189.88,187.68,189.72,312980.0
2025-05-08 11:05:00,189.83,192.62,189.75,190.94,1823733.0,189.83,192.62,189.75,190.94,1823733.0
2025-05-08 11:10:00,190.88,191.25,190.3,190.64,421519.0,190.88,191.25,190.3,190.64,421519.0
2025-05-08 11:15:00,190.54,191.24,189.8,191.07,346322.0,190.54,191.24,189.8,191.07,346322.0
2025-05-08 11:20:00,191.0,191.38,190.79,191.32,242139.0,191.0,191.38,190.79,191.32,242139.0
2025-05-08 11:25:00,191.28,191.64,191.0,191.22,251331.0,191.28,191.64,191.0,191.22,251331.0
2025-05-08 11:30:00,191.13,191.2,190.4,191.09,198531.0,191.13,191.2,190.4,191.09,198531.0
2025-05-08 11:35:00,191.11,191.6,190.48,191.55,157812.0,191.11,191.6,190.48,191.55,157812.0
2025-05-08 11:40:00,191.55,192.28,191.54,192.09,246673.0,191.55,192.28,191.54,192.09,246673.0
2025-05-08 11:45:00,192.15,192.29,191.82,192.27,107290.0,192.15,192.29,191.82,192.27,107290.0
2025-05-08 11:50:00,192.17,192.27,191.83,192.11,136992.0,192.17,192.27,191.83,192.11,136992.0
2025-05-08 11:55:00,192.15,193.72,191.92,193.66,381880.0,192.15,193.72,191.92,193.66,381880.0
2025-05-08 12:00:00,193.67,194.08,193.33,193.65,300173.0,193.67,194.08,193.33,193.65,300173.0
2025-05-08 12:05:00,193.64,194.1,193.23,193.4,163128.0,193.64,194.1,193.23,193.4,163128.0
2025-05-08 12:10:00,193.4,193.87,192.83,193.81,172138.0,193.4,193.87,192.83,193.81,172138.0
2025-05-08 12:15:00,193.86,194.75,193.76,194.37,282856.0,193.86,194.75,193.76,194.37,282856.0
2025-05-08 12:20:00,194.28,194.62,194.12,194.44,150189.0,194.28,194.62,194.12,194.44,150189.0
2025-05-08 12:25:00,194.46,194.47,193.82,193.86,91229.0,194.46,194.47,193.82,193.86,91229.0
2025-05-08 12:30:00,193.86,193.98,193.58,193.68,79731.0,193.86,193.98,193.58,193.68,79731.0
2025-05-08 12:35:00,193.75,193.8,192.96,193.31,103438.0,193.75,193.8,192.96,193.31,103438.0
2025-05-08 12:40:00,193.3,193.62,192.73,193.53,110555.0,193.3,193.62,192.73,193.53,110555.0
2025-05-08 12:45:00,193.5,193.87,193.36,193.87,53273.0,193.5,193.87,193.36,193.87,53273.0
2025-05-08 12:50:00,193.83,194.22,193.81,194.05,102995.0,193.83,194.22,193.81,194.05,102995.0
2025-05-08 12:55:00,194.02,194.1,193.84,193.91,57038.0,194.02,194.1,193.84,193.91,57038.0
2025-05-08 13:00:00,193.87,193.97,193.56,193.79,59055.0,193.87,193.97,193.56,193.79,59055.0
2025-05-08 13:05:00,193.79,193.79,193.24,193.46,64827.0,193.79,193.79,193.24,193.46,64827.0
2025-05-08 13:10:00,193.43,193.59,193.31,193.49,43026.0,193.43,193.59,193.31,193.49,43026.0
2025-05-08 13:15:00,193.55,193.65,193.35,193.52,24906.0,193.55,193.65,193.35,193.52,24906.0
2025-05-08 13:20:00,193.52,194.31,193.17,193.69,153855.0,193.52,194.31,193.17,193.69,153855.0
2025-05-08 13:25:00,193.74,193.74,193.06,193.39,94710.0,193.74,193.74,193.06,193.39,94710.0
2025-05-08 13:30:00,193.4,193.83,192.89,192.98,86054.0,193.4,193.83,192.89,192.98,86054.0
2025-05-08 13:35:00,192.93,192.99,192.45,192.57,88916.0,192.93,192.99,192.45,192.57,88916.0
2025-05-08 13:40:00,192.57,193.7,192.53,193.57,86600.0,192.57,193.7,192.53,193.57,86600.0
2025-05-08 13:45:00,193.45,193.63,193.05,193.3,48534.0,193.45,193.63,193.05,193.3,48534.0
2025-05-08 13:50:00,193.34,193.41,193.11,193.35,55032.0,193.34,193.41,193.11,193.35,55032.0
2025-05-08 13:55:00,193.38,193.39,192.28,192.28,94503.0,193.38,193.39,192.28,192.28,94503.0
2025-05-08 14:00:00,192.28,192.51,192.05,192.12,63708.0,192.28,192.51,192.05,192.12,63708.0
2025-05-08 14:05:00,192.1,192.38,192.08,192.24,31875.0,192.1,192.38,192.08,192.24,31875.0
2025-05-08 14:10:00,192.2,192.38,192.14,192.37,56152.0,192.2,192.38,192.14,192.37,56152.0
2025-05-08 14:15:00,192.37,192.74,192.24,192.31,49290.0,192.37,192.74,192.24,192.31,49290.0
2025-05-08 14:20:00,192.34,192.51,191.89,191.92,61070.0,192.34,192.51,191.89,191.92,61070.0
2025-05-08 14:25:00,191.92,192.37,191.87,192.22,54928.0,191.92,192.37,191.87,192.22,54928.0
2025-05-08 14:30:00,192.26,192.61,192.21,192.34,61030.0,192.26,192.61,192.21,192.34,61030.0
2025-05-08 14:35:00,192.36,192.41,191.87,191.98,42536.0,192.36,192.41,191.87,191.98,42536.0
2025-05-08 14:40:00,191.98,192.02,191.8,191.96,65442.0,191.98,192.02,191.8,191.96,65442.0
2025-05-08 14:45:00,191.95,193.32,191.94,193.14,271642.0,191.95,193.32,191.94,193.14,271642.0
2025-05-08 14:50:00,193.03,193.03,192.33,192.52,62205.0,193.03,193.03,192.33,192.52,62205.0
2025-05-08 14:55:00,192.47,192.63,192.19,192.6,57856.0,192.47,192.63,192.19,192.6,57856.0
2025-05-08 15:00:00,192.63,192.85,191.96,192.6,105978.0,192.63,192.85,191.96,192.6,105978.0
2025-05-08 15:05:00,192.6,192.76,192.31,192.49,56127.0,192.6,192.76,192.31,192.49,56127.0
2025-05-08 15:10:00,192.49,192.63,192.15,192.25,42124.0,192.49,192.63,192.15,192.25,42124.0
2025-05-08 15:15:00,192.25,192.29,191.91,192.18,33815.0,192.25,192.29,191.91,192.18,33815.0
2025-05-08 15:20:00,192.2,192.82,192.19,192.6,68625.0,192.2,192.82,192.19,192.6,68625.0
2025-05-08 15:25:00,192.59,193.66,192.59,193.52,147004.0,192.59,193.66,192.59,193.52,147004.0
2025-05-08 15:30:00,193.5,193.57,193.14,193.14,61837.0,193.5,193.57,193.14,193.14,61837.0
2025-05-08 15:35:00,193.19,193.19,192.81,192.83,61422.0,193.19,193.19,192.81,192.83,61422.0
2025-05-08 15:40:00,192.87,193.21,192.52,192.71,97021.0,192.87,193.21,192.52,192.71,97021.0
2025-05-08 15:45:00,192.74,192.8,192.39,192.75,102647.0,192.74,192.8,192.39,192.75,102647.0
2025-05-08 15:50:00,192.76,192.76,192.2,192.45,148849.0,192.76,192.76,192.2,192.45,148849.0
2025-05-08 15:55:00,192.45,192.47,191.61,191.85,366045.0,192.45,192.47,191.61,191.85,366045.0
2025-05-09 09:30:00,193.55,195.08,193.42,194.89,476224.0,193.55,195.08,193.42,194.89,476224.0
2025-05-09 09:35:00,194.81,194.91,193.38,193.84,107640.0,194.81,194.91,193.38,193.84,107640.0
2025-05-09 09:40:00,193.67,193.98,193.33,193.44,66956.0,193.67,193.98,193.33,193.44,66956.0
2025-05-09 09:45:00,193.51,194.67,193.46,193.99,123650.0,193.51,194.67,193.46,193.99,123650.0
2025-05-09 09:50:00,193.97,194.02,193.0,193.74,108524.0,193.97,194.02,193.0,193.74,108524.0
2025-05-09 09:55:00,193.77,194.46,193.31,194.46,76716.0,193.77,194.46,193.31,194.46,76716.0
2025-05-09 10:00:00,194.48,194.48,193.71,193.78,49785.0,194.48,194.48,193.71,193.78,49785.0
2025-05-09 10:05:00,193.79,194.15,193.55,193.81,52853.0,193.79,194.15,193.55,193.81,52853.0
2025-05-09 10:10:00,193.82,193.9,193.33,193.58,47321.0,193.82,193.9,193.33,193.58,47321.0
2025-05-09 10:15:00,193.57,193.94,193.46,193.47,51651.0,193.57,193.94,193.46,193.47,51651.0
2025-05-09 10:20:00,193.5,193.59,193.03,193.06,65690.0,193.5,193.59,193.03,193.06,65690.0
2025-05-09 10:25:00,193.06,193.2,192.72,192.94,106012.0,193.06,193.2,192.72,192.94,106012.0
2025-05-09 10:30:00,192.94,193.2,192.77,192.87,91228.0,192.94,193.2,192.77,192.87,91228.0
2025-05-09 10:35:00,192.83,192.87,192.2,192.44,114448.0,192.83,192.87,192.2,192.44,114448.0
2025-05-09 10:40:00,192.44,193.25,192.18,193.25,61293.0,192.44,193.25,192.18,193.25,61293.0
2025-05-09 10:45:00,193.21,193.43,192.86,193.11,58283.0,193.21,193.43,192.86,193.11,58283.0
2025-05-09 10:50:00,193.11,193.39,192.73,192.92,51208.0,193.11,193.39,192.73,192.92,51208.0
2025-05-09 10:55:00,192.98,193.14,192.72,193.04,29933.0,192.98,193.14,192.72,193.04,29933.0
2025-05-09 11:00:00,192.97,193.1,192.75,193.09,20793.0,192.97,193.1,192.75,193.09,20793.0
2025-05-09 11:05:00,193.09,193.15,192.93,192.94,31581.0,193.09,193.15,192.93,192.94,31581.0
2025-05-09 11:10:00,192.9,192.9,192.33,192.49,37897.0,192.9,192.9,192.33,192.49,37897.0
2025-05-09 11:15:00,192.5,192.78,192.42,192.7,48522.0,192.5,192.78,192.42,192.7,48522.0
2025-05-09 11:20:00,192.73,192.77,192.52,192.66,56120.0,192.73,192.77,192.52,192.66,56120.0
2025-05-09 11:25:00,192.68,192.8,192.23,192.42,90078.0,192.68,192.8,192.23,192.42,90078.0
2025-05-09 11:30:00,192.37,192.86,192.29,192.85,29161.0,192.37,192.86,192.29,192.85,29161.0
2025-05-09 11:35:00,192.89,193.07,192.6,192.6,32428.0,192.89,193.07,192.6,192.6,32428.0
2025-05-09 11:40:00,192.61,192.88,192.45,192.88,21063.0,192.61,192.88,192.45,192.88,21063.0
2025-05-09 11:45:00,192.91,193.02,192.74,192.87,29433.0,192.91,193.02,192.74,192.87,29433.0
2025-05-09 11:50:00,192.84,193.1,192.73,192.73,29023.0,192.84,193.1,192.73,192.73,29023.0
2025-05-09 11:55:00,192.7,192.96,192.63,192.96,11996.0,192.7,192.96,192.63,192.96,11996.0
2025-05-09 12:00:00,192.98,192.99,192.7,192.84,53438.0,192.98,192.99,192.7,192.84,53438.0
2025-05-09 12:05:00,192.82,193.18,192.77,193.01,40562.0,192.82,193.18,192.77,193.01,40562.0
2025-05-09 12:10:00,193.01,193.29,192.77,193.29,89373.0,193.01,193.29,192.77,193.29,89373.0
2025-05-09 12:15:00,193.28,193.43,193.17,193.34,16181.0,193.28,193.43,193.17,193.34,16181.0
2025-05-09 12:20:00,193.4,193.53,193.25,193.33,34814.0,193.4,193.53,193.25,193.33,34814.0
2025-05-09 12:25:00,193.31,193.37,193.13,193.23,23262.0,193.31,193.37,193.13,193.23,23262.0
2025-05-09 12:30:00,193.23,193.44,193.19,193.42,35388.0,193.23,193.44,193.19,193.42,35388.0
2025-05-09 12:35:00,193.42,193.7,193.33,193.36,43577.0,193.42,193.7,193.33,193.36,43577.0
2025-05-09 12:40:00,193.39,193.7,193.32,193.64,38747.0,193.39,193.7,193.32,193.64,38747.0
2025-05-09 12:45:00,193.64,193.73,193.44,193.72,33425.0,193.64,193.73,193.44,193.72,33425.0
2025-05-09 12:50:00,193.7,194.08,193.7,194.0,61876.0,193.7,194.08,193.7,194.0,61876.0
2025-05-09 12:55:00,193.98,194.12,193.77,193.83,49729.0,193.98,194.12,193.77,193.83,49729.0
2025-05-09 13:00:00,193.78,193.97,193.78,193.91,21562.0,193.78,193.97,193.78,193.91,21562.0
2025-05-09 13:05:00,193.87,193.94,193.72,193.93,39060.0,193.87,193.94,193.72,193.93,39060.0
2025-05-09 13:10:00,193.91,194.19,193.8,193.82,54677.0,193.91,194.19,193.8,193.82,54677.0
2025-05-09 13:15:00,193.83,194.35,193.82,194.34,47577.0,193.83,194.35,193.82,194.34,47577.0
2025-05-09 13:20:00,194.31,194.49,193.93,194.32,51469.0,194.31,194.49,193.93,194.32,51469.0
2025-05-09 13:25:00,194.39,194.56,194.24,194.39,64343.0,194.39,194.56,194.24,194.39,64343.0
2025-05-09 13:30:00,194.38,194.43,194.15,194.26,38979.0,194.38,194.43,194.15,194.26,38979.0
2025-05-09 13:35:00,194.26,194.32,194.02,194.17,23887.0,194.26,194.32,194.02,194.17,23887.0
2025-05-09 13:40:00,194.17,194.35,194.05,194.28,21582.0,194.17,194.35,194.05,194.28,21582.0
2025-05-09 13:45:00,194.29,194.43,194.23,194.35,36530.0,194.29,194.43,194.23,194.35,36530.0
2025-05-09 13:50:00,194.32,194.35,194.19,194.22,28008.0,194.32,194.35,194.19,194.22,28008.0
2025-05-09 13:55:00,194.2,194.48,194.19,194.43,20454.0,194.2,194.48,194.19,194.43,20454.0
2025-05-09 14:00:00,194.45,194.57,194.33,194.52,31033.0,194.45,194.57,194.33,194.52,31033.0
2025-05-09 14:05:00,194.51,194.67,194.46,194.52,32921.0,194.51,194.67,194.46,194.52,32921.0
2025-05-09 14:10:00,194.51,194.56,194.2,194.42,55634.0,194.51,194.56,194.2,194.42,55634.0
2025-05-09 14:15:00,194.49,194.73,194.3,194.46,59888.0,194.49,194.73,194.3,194.46,59888.0
2025-05-09 14:20:00,194.46,194.52,194.23,194.26,26332.0,194.46,194.52,194.23,194.26,26332.0
2025-05-09 14:25:00,194.25,194.4,194.19,194.32,21213.0,194.25,194.4,194.19,194.32,21213.0
2025-05-09 14:30:00,194.36,194.57,194.31,194.48,28959.0,194.36,194.57,194.31,194.48,28959.0
2025-05-09 14:35:00,194.47,194.6,194.39,194.51,26913.0,194.47,194.6,194.39,194.51,26913.0
2025-05-09 14:40:00,194.54,194.69,194.46,194.6,72547.0,194.54,194.69,194.46,194.6,72547.0
2025-05-09 14:45:00,194.61,194.69,194.58,194.59,32897.0,194.61,194.69,194.58,194.59,32897.0
2025-05-09 14:50:00,194.63,194.71,194.54,194.67,37640.0,194.63,194.71,194.54,194.67,37640.0
2025-05-09 14:55:00,194.7,195.19,194.69,195.13,114715.0,194.7,195.19,194.69,195.13,114715.0
2025-05-09 15:00:00,195.11,195.3,194.93,194.99,65409.0,195.11,195.3,194.93,194.99,65409.0
2025-05-09 15:05:00,195.01,195.25,194.96,195.05,40043.0,195.01,195.25,194.96,195.05,40043.0
2025-05-09 15:10:00,195.06,195.14,194.8,194.97,55864.0,195.06,195.14,194.8,194.97,55864.0
2025-05-09 15:15:00,194.98,194.99,194.5,194.58,34390.0,194.98,194.99,194.5,194.58,34390.0
2025-05-09 15:20:00,194.6,194.67,194.37,194.64,61213.0,194.6,194.67,194.37,194.64,61213.0
2025-05-09 15:25:00,194.64,194.91,194.6,194.86,51263.0,194.64,194.91,194.6,194.86,51263.0
2025-05-09 15:30:00,194.84,194.84,194.41,194.54,89057.0,194.84,194.84,194.41,194.54,89057.0
2025-05-09 15:35:00,194.55,194.62,194.33,194.48,53391.0,194.55,194.62,194.33,194.48,53391.0
2025-05-09 15:40:00,194.51,194.68,194.42,194.49,52325.0,194.51,194.68,194.42,194.49,52325.0
2025-05-09 15:45:00,194.5,194.52,194.2,194.43,57083.0,194.5,194.52,194.2,194.43,57083.0
2025-05-09 15:50:00,194.49,194.68,194.44,194.62,98634.0,194.49,194.68,194.44,194.62,98634.0
2025-05-09 15:55:00,194.62,194.8,194.26,194.75,338117.0,194.62,194.8,194.26,194.75,338117.0
2025-05-12 09:30:00,198.16,198.75,196.23,196.83,482790.0,198.16,198.75,196.23,196.83,482790.0
2025-05-12 09:35:00,196.87,197.03,195.35,195.37,248129.0,196.87,197.03,195.35,195.37,248129.0
2025-05-12 09:40:00,195.41,195.54,193.22,193.85,391009.0,195.41,195.54,193.22,193.85,391009.0
2025-05-12 09:45:00,194.02,194.43,193.06,194.38,218780.0,194.02,194.43,193.06,194.38,218780.0
2025-05-12 09:50:00,194.36,195.87,193.94,195.82,171914.0,194.36,195.87,193.94,195.82,171914.0
2025-05-12 09:55:00,195.88,196.18,195.42,195.88,171125.0,195.88,196.18,195.42,195.88,171125.0
2025-05-12 10:00:00,195.89,196.48,195.46,195.97,98818.0,195.89,196.48,195.46,195.97,98818.0
2025-05-12 10:05:00,196.0,196.62,195.82,196.51,103708.0,196.0,196.62,195.82,196.51,103708.0
2025-05-12 10:10:00,196.55,197.18,196.35,196.84,128215.0,196.55,197.18,196.35,196.84,128215.0
2025-05-12 10:15:00,196.87,197.35,196.52,196.62,87956.0,196.87,197.35,196.52,196.62,87956.0
2025-05-12 10:20:00,196.64,196.75,196.02,196.65,85636.0,196.64,196.75,196.02,196.65,85636.0
2025-05-12 10:25:00,196.61,196.61,195.95,196.14,71313.0,196.61,196.61,195.95,196.14,71313.0
2025-05-12 10:30:00,196.07,196.61,195.66,196.46,89919.0,196.07,196.61,195.66,196.46,89919.0
2025-05-12 10:35:00,196.35,196.67,196.0,196.64,54467.0,196.35,196.67,196.0,196.64,54467.0
2025-05-12 10:40:00,196.62,197.0,196.49,196.9,48780.0,196.62,197.0,196.49,196.9,48780.0
2025-05-12 10:45:00,196.95,197.0,196.22,196.57,46582.0,196.95,197.0,196.22,196.57,46582.0
2025-05-12 10:50:00,196.61,197.0,196.49,196.86,21901.0,196.61,197.0,196.49,196.86,21901.0
2025-05-12 10:55:00,196.9,197.25,196.84,197.11,52319.0,196.9,197.25,196.84,197.11,52319.0
2025-05-12 11:00:00,197.11,197.53,197.1,197.31,59263.0,197.11,197.53,197.1,197.31,59263.0
2025-05-12 11:05:00,197.31,197.55,196.85,197.55,100985.0,197.31,197.55,196.85,197.55,100985.0
2025-05-12 11:10:00,197.5,198.11,197.29,197.76,82019.0,197.5,198.11,197.29,197.76,82019.0
2025-05-12 11:15:00,197.8,198.14,197.66,197.86,66039.0,197.8,198.14,197.66,197.86,66039.0
2025-05-12 11:20:00,197.82,197.85,197.18,197.5,108142.0,197.82,197.85,197.18,197.5,108142.0
2025-05-12 11:25:00,197.51,197.64,197.31,197.32,30297.0,197.51,197.64,197.31,197.32,30297.0
2025-05-12 11:30:00,197.42,197.73,197.39,197.68,28145.0,197.42,197.73,197.39,197.68,28145.0
2025-05-12 11:35:00,197.64,197.64,197.31,197.42,28653.0,197.64,197.64,197.31,197.42,28653.0
2025-05-12 11:40:00,197.42,197.6,197.22,197.56,32757.0,197.42,197.6,197.22,197.56,32757.0
2025-05-12 11:45:00,197.53,197.72,197.43,197.57,25210.0,197.53,197.72,197.43,197.57,25210.0
2025-05-12 11:50:00,197.57,197.57,197.32,197.41,22031.0,197.57,197.57,197.32,197.41,22031.0
2025-05-12 11:55:00,197.48,197.59,197.27,197.56,30212.0,197.48,197.59,197.27,197.56,30212.0
2025-05-12 12:00:00,197.52,197.7,197.34,197.34,19139.0,197.52,197.7,197.34,197.34,19139.0
2025-05-12 12:05:00,197.38,197.67,197.36,197.51,26422.0,197.38,197.67,197.36,197.51,26422.0
2025-05-12 12:10:00,197.5,197.57,197.32,197.5,28171.0,197.5,197.57,197.32,197.5,28171.0
2025-05-12 12:15:00,197.6,197.65,197.46,197.55,19043.0,197.6,197.65,197.46,197.55,19043.0
2025-05-12 12:20:00,197.5,197.98,197.46,197.91,42399.0,197.5,197.98,197.46,197.91,42399.0
2025-05-12 12:25:00,197.92,198.1,197.83,197.86,53330.0,197.92,198.1,197.83,197.86,53330.0
2025-05-12 12:30:00,197.89,198.08,197.84,198.0,19490.0,197.89,198.08,197.84,198.0,19490.0
2025-05-12 12:35:00,198.01,198.14,197.96,198.03,27687.0,198.01,198.14,197.96,198.03,27687.0
2025-05-12 12:40:00,198.02,198.4,197.92,198.3,45584.0,198.02,198.4,197.92,198.3,45584.0
2025-05-12 12:45:00,198.33,198.48,198.17,198.3,82881.0,198.33,198.48,198.17,198.3,82881.0
2025-05-12 12:50:00,198.27,198.47,198.22,198.31,28678.0,198.27,198.47,198.22,198.31,28678.0
2025-05-12 12:55:00,198.33,198.33,198.05,198.21,25296.0,198.33,198.33,198.05,198.21,25296.0
2025-05-12 13:00:00,198.21,198.28,198.09,198.25,17702.0,198.21,198.28,198.09,198.25,17702.0
2025-05-12 13:05:00,198.26,198.78,198.15,198.74,83531.0,198.26,198.78,198.15,198.74,83531.0
2025-05-12 13:10:00,198.74,198.74,198.33,198.47,41964.0,198.74,198.74,198.33,198.47,41964.0
2025-05-12 13:15:00,198.5,198.6,198.37,198.49,37950.0,198.5,198.6,198.37,198.49,37950.0
2025-05-12 13:20:00,198.49,198.49,198.12,198.28,22538.0,198.49,198.49,198.12,198.28,22538.0
2025-05-12 13:25:00,198.28,198.49,198.26,198.43,87249.0,198.28,198.49,198.26,198.43,87249.0
2025-05-12 13:30:00,198.41,198.6,198.16,198.19,48383.0,198.41,198.6,198.16,198.19,48383.0
2025-05-12 13:35:00,198.19,198.26,197.97,198.2,39013.0,198.19,198.26,197.97,198.2,39013.0
2025-05-12 13:40:00,198.21,198.36,198.17,198.34,19974.0,198.21,198.36,198.17,198.34,19974.0
2025-05-12 13:45:00,198.31,198.66,198.31,198.59,32677.0,198.31,198.66,198.31,198.59,32677.0
2025-05-12 13:50:00,198.6,198.73,198.57,198.73,19644.0,198.6,198.73,198.57,198.73,19644.0
2025-05-12 13:55:00,198.73,198.74,198.38,198.46,32372.0,198.73,198.74,198.38,198.46,32372.0
2025-05-12 14:00:00,198.43,198.75,198.42,198.69,40563.0,198.43,198.75,198.42,198.69,40563.0
2025-05-12 14:05:00,198.69,198.73,198.31,198.37,27465.0,198.69,198.73,198.31,198.37,27465.0
2025-05-12 14:10:00,198.38,198.58,198.07,198.16,80171.0,198.38,198.58,198.07,198.16,80171.0
2025-05-12 14:15:00,198.19,198.2,197.86,198.0,38297.0,198.19,198.2,197.86,198.0,38297.0
2025-05-12 14:20:00,198.04,198.32,197.85,198.32,59118.0,198.04,198.32,197.85,198.32,59118.0
2025-05-12 14:25:00,198.31,198.37,198.13,198.16,41523.0,198.31,198.37,198.13,198.16,41523.0
2025-05-12 14:30:00,198.1,198.27,197.88,197.89,27488.0,198.1,198.27,197.88,197.89,27488.0
2025-05-12 14:35:00,197.92,198.16,197.86,198.08,15246.0,197.92,198.16,197.86,198.08,15246.0
2025-05-12 14:40:00,198.07,198.2,197.92,197.95,38578.0,198.07,198.2,197.92,197.95,38578.0
2025-05-12 14:45:00,197.96,198.18,197.9,197.93,21078.0,197.96,198.18,197.9,197.93,21078.0
2025-05-12 14:50:00,197.95,198.13,197.93,198.06,27099.0,197.95,198.13,197.93,198.06,27099.0
2025-05-12 14:55:00,198.07,198.3,198.0,198.16,47700.0,198.07,198.3,198.0,198.16,47700.0
2025-05-12 15:00:00,198.19,198.36,197.92,198.29,37163.0,198.19,198.36,197.92,198.29,37163.0
2025-05-12 15:05:00,198.31,198.31,198.05,198.14,38020.0,198.31,198.31,198.05,198.14,38020.0
2025-05-12 15:10:00,198.17,198.21,198.0,198.07,36802.0,198.17,198.21,198.0,198.07,36802.0
2025-05-12 15:15:00,198.04,198.45,198.02,198.34,35247.0,198.04,198.45,198.02,198.34,35247.0
2025-05-12 15:20:00,198.37,198.48,198.22,198.25,31990.0,198.37,198.48,198.22,198.25,31990.0
2025-05-12 15:25:00,198.25,198.27,197.99,198.21,44247.0,198.25,198.27,197.99,198.21,44247.0
2025-05-12 15:30:00,198.22,198.53,198.19,198.24,51520.0,198.22,198.53,198.19,198.24,51520.0
2025-05-12 15:35:00,198.24,198.31,198.09,198.17,46721.0,198.24,198.31,198.09,198.17,46721.0
2025-05-12 15:40:00,198.17,198.27,197.97,197.98,76265.0,198.17,198.27,197.97,197.98,76265.0
2025-05-12 15:45:00,198.04,198.11,197.82,198.09,96124.0,198.04,198.11,197.82,198.09,96124.0
2025-05-12 15:50:00,198.12,198.36,197.85,198.02,175919.0,198.12,198.36,197.85,198.02,175919.0
2025-05-12 15:55:00,197.98,198.58,197.93,198.48,358070.0,197.98,198.58,197.93,198.48,358070.0
2025-05-13 09:30:00,200.3,202.5,199.67,201.64,613781.0,200.3,202.5,199.67,201.64,613781.0
2025-05-13 09:35:00,201.64,202.75,201.64,202.23,320354.0,201.64,202.75,201.64,202.23,320354.0
2025-05-13 09:40:00,202.23,203.57,202.03,203.45,318348.0,202.23,203.57,202.03,203.45,318348.0
2025-05-13 09:45:00,203.48,204.33,203.08,203.28,279894.0,203.48,204.33,203.08,203.28,279894.0
2025-05-13 09:50:00,203.33,203.91,203.04,203.18,155358.0,203.33,203.91,203.04,203.18,155358.0
2025-05-13 09:55:00,203.21,203.92,203.11,203.92,107993.0,203.21,203.92,203.11,203.92,107993.0
2025-05-13 10:00:00,203.92,204.92,203.86,204.86,238708.0,203.92,204.92,203.86,204.86,238708.0
2025-05-13 10:05:00,204.9,204.97,203.81,204.03,215975.0,204.9,204.97,203.81,204.03,215975.0
2025-05-13 10:10:00,204.04,204.46,203.51,204.4,169877.0,204.04,204.46,203.51,204.4,169877.0
2025-05-13 10:15:00,204.36,204.52,204.04,204.15,162081.0,204.36,204.52,204.04,204.15,162081.0
2025-05-13 10:20:00,204.15,204.58,203.89,204.37,127471.0,204.15,204.58,203.89,204.37,127471.0
2025-05-13 10:25:00,204.37,204.37,203.27,203.44,161511.0,204.37,204.37,203.27,203.44,161511.0
2025-05-13 10:30:00,203.44,203.93,203.2,203.4,110392.0,203.44,203.93,203.2,203.4,110392.0
2025-05-13 10:35:00,203.46,204.36,203.16,204.3,121053.0,203.46,204.36,203.16,204.3,121053.0
2025-05-13 10:40:00,204.25,204.55,203.96,204.05,117473.0,204.25,204.55,203.96,204.05,117473.0
2025-05-13 10:45:00,204.03,204.37,203.75,203.82,69055.0,204.03,204.37,203.75,203.82,69055.0
2025-05-13 10:50:00,203.84,203.88,203.32,203.52,104011.0,203.84,203.88,203.32,203.52,104011.0
2025-05-13 10:55:00,203.47,204.2,203.47,203.99,131992.0,203.47,204.2,203.47,203.99,131992.0
2025-05-13 11:00:00,204.03,204.36,203.79,203.88,102095.0,204.03,204.36,203.79,203.88,102095.0
2025-05-13 11:05:00,203.84,204.2,203.69,203.77,71965.0,203.84,204.2,203.69,203.77,71965.0
2025-05-13 11:10:00,203.78,203.86,203.46,203.58,73092.0,203.78,203.86,203.46,203.58,73092.0
2025-05-13 11:15:00,203.55,203.84,203.55,203.81,68888.0,203.55,203.84,203.55,203.81,68888.0
2025-05-13 11:20:00,203.81,203.81,203.17,203.52,68842.0,203.81,203.81,203.17,203.52,68842.0
2025-05-13 11:25:00,203.52,204.61,203.51,204.49,226309.0,203.52,204.61,203.51,204.49,226309.0
2025-05-13 11:30:00,204.44,204.73,204.28,204.5,111620.0,204.44,204.73,204.28,204.5,111620.0
2025-05-13 11:35:00,204.46,205.0,204.46,204.79,298277.0,204.46,205.0,204.46,204.79,298277.0
2025-05-13 11:40:00,204.82,205.31,204.81,205.07,135713.0,204.82,205.31,204.81,205.07,135713.0
2025-05-13 11:45:00,205.08,205.17,204.5,204.63,59760.0,205.08,205.17,204.5,204.63,59760.0
2025-05-13 11:50:00,204.62,204.63,203.86,203.88,119399.0,204.62,204.63,203.86,203.88,119399.0
2025-05-13 11:55:00,203.86,203.95,203.51,203.71,84212.0,203.86,203.95,203.51,203.71,84212.0
2025-05-13 12:00:00,203.66,203.76,202.63,202.8,105315.0,203.66,203.76,202.63,202.8,105315.0
2025-05-13 12:05:00,202.78,203.23,202.72,202.99,107689.0,202.78,203.23,202.72,202.99,107689.0
2025-05-13 12:10:00,203.05,203.41,202.82,203.3,145240.0,203.05,203.41,202.82,203.3,145240.0
2025-05-13 12:15:00,203.33,203.35,202.9,203.0,57091.0,203.33,203.35,202.9,203.0,57091.0
2025-05-13 12:20:00,203.05,203.9,203.05,203.83,75429.0,203.05,203.9,203.05,203.83,75429.0
2025-05-13 12:25:00,203.86,204.16,203.84,204.14,88981.0,203.86,204.16,203.84,204.14,88981.0
2025-05-13 12:30:00,204.08,204.28,203.95,204.05,82666.0,204.08,204.28,203.95,204.05,82666.0
2025-05-13 12:35:00,204.05,204.33,203.96,204.25,97914.0,204.05,204.33,203.96,204.25,97914.0
2025-05-13 12:40:00,204.27,204.67,204.25,204.58,100945.0,204.27,204.67,204.25,204.58,100945.0
2025-05-13 12:45:00,204.5,204.75,204.47,204.66,51491.0,204.5,204.75,204.47,204.66,51491.0
2025-05-13 12:50:00,204.66,204.87,204.62,204.87,62479.0,204.66,204.87,204.62,204.87,62479.0
2025-05-13 12:55:00,204.87,205.33,204.73,205.0,150917.0,204.87,205.33,204.73,205.0,150917.0
2025-05-13 13:00:00,205.03,205.1,204.72,204.74,147289.0,205.03,205.1,204.72,204.74,147289.0
2025-05-13 13:05:00,204.73,204.8,204.22,204.42,132957.0,204.73,204.8,204.22,204.42,132957.0
2025-05-13 13:10:00,204.48,204.91,204.31,204.69,39562.0,204.48,204.91,204.31,204.69,39562.0
2025-05-13 13:15:00,204.66,205.2,204.65,205.06,45318.0,204.66,205.2,204.65,205.06,45318.0
2025-05-13 13:20:00,205.14,205.62,204.99,205.44,70543.0,205.14,205.62,204.99,205.44,70543.0
2025-05-13 13:25:00,205.42,205.68,205.27,205.61,50866.0,205.42,205.68,205.27,205.61,50866.0
2025-05-13 13:30:00,205.6,205.73,205.26,205.26,74595.0,205.6,205.73,205.26,205.26,74595.0
2025-05-13 13:35:00,205.31,205.47,204.7,204.85,108194.0,205.31,205.47,204.7,204.85,108194.0
2025-05-13 13:40:00,204.85,205.0,204.25,204.28,111063.0,204.85,205.0,204.25,204.28,111063.0
2025-05-13 13:45:00,204.3,204.65,204.25,204.6,64195.0,204.3,204.65,204.25,204.6,64195.0
2025-05-13 13:50:00,204.57,204.81,204.53,204.7,38195.0,204.57,204.81,204.53,204.7,38195.0
2025-05-13 13:55:00,204.67,204.67,204.1,204.15,86987.0,204.67,204.67,204.1,204.15,86987.0
2025-05-13 14:00:00,204.17,204.25,203.84,203.85,64947.0,204.17,204.25,203.84,203.85,64947.0
2025-05-13 14:05:00,203.88,203.98,203.7,203.95,42369.0,203.88,203.98,203.7,203.95,42369.0
2025-05-13 14:10:00,203.93,204.34,203.9,204.34,58272.0,203.93,204.34,203.9,204.34,58272.0
2025-05-13 14:15:00,204.3,204.59,204.15,204.55,46187.0,204.3,204.59,204.15,204.55,46187.0
2025-05-13 14:20:00,204.59,204.76,204.42,204.5,64620.0,204.59,204.76,204.42,204.5,64620.0
2025-05-13 14:25:00,204.5,204.53,204.15,204.2,34547.0,204.5,204.53,204.15,204.2,34547.0
2025-05-13 14:30:00,204.19,204.24,203.84,203.86,38591.0,204.19,204.24,203.84,203.86,38591.0
2025-05-13 14:35:00,203.8,204.05,203.77,203.87,19727.0,203.8,204.05,203.77,203.87,19727.0
2025-05-13 14:40:00,203.95,204.16,203.81,204.11,24141.0,203.95,204.16,203.81,204.11,24141.0
2025-05-13 14:45:00,204.12,204.14,203.63,203.75,40581.0,204.12,204.14,203.63,203.75,40581.0
2025-05-13 14:50:00,203.77,204.15,203.65,204.1,27782.0,203.77,204.15,203.65,204.1,27782.0
2025-05-13 14:55:00,204.1,204.35,204.01,204.17,28294.0,204.1,204.35,204.01,204.17,28294.0
2025-05-13 15:00:00,204.17,204.27,203.96,204.07,28812.0,204.17,204.27,203.96,204.07,28812.0
2025-05-13 15:05:00,204.07,204.43,204.02,204.3,46622.0,204.07,204.43,204.02,204.3,46622.0
2025-05-13 15:10:00,204.24,204.44,204.24,204.34,56015.0,204.24,204.44,204.24,204.34,56015.0
2025-05-13 15:15:00,204.36,204.54,204.32,204.47,51952.0,204.36,204.54,204.32,204.47,51952.0
2025-05-13 15:20:00,204.49,204.62,204.4,204.48,43122.0,204.49,204.62,204.4,204.48,43122.0
2025-05-13 15:25:00,204.47,204.51,204.05,204.24,61505.0,204.47,204.51,204.05,204.24,61505.0
2025-05-13 15:30:00,204.24,204.72,204.22,204.52,56835.0,204.24,204.72,204.22,204.52,56835.0
2025-05-13 15:35:00,204.52,204.64,204.42,204.47,60720.0,204.52,204.64,204.42,204.47,60720.0
2025-05-13 15:40:00,204.46,204.48,204.04,204.13,58193.0,204.46,204.48,204.04,204.13,58193.0
2025-05-13 15:45:00,204.15,204.35,203.96,204.34,105967.0,204.15,204.35,203.96,204.34,105967.0
2025-05-13 15:50:00,204.35,204.53,203.61,203.64,168568.0,204.35,204.53,203.61,203.64,168568.0
2025-05-13 15:55:00,203.67,203.78,203.35,203.37,372844.0,203.67,203.78,203.35,203.37,372844.0
2025-05-14 09:30:00,205.8,206.5,205.0,205.73,347160.0,205.8,206.5,205.0,205.73,347160.0
2025-05-14 09:35:00,205.72,205.93,204.85,205.7,157720.0,205.72,205.93,204.85,205.7,157720.0
2025-05-14 09:40:00,205.78,206.14,205.53,205.88,140343.0,205.78,206.14,205.53,205.88,140343.0
2025-05-14 09:45:00,205.89,205.92,204.33,204.53,169727.0,205.89,205.92,204.33,204.53,169727.0
2025-05-14 09:50:00,204.49,205.08,204.3,204.67,83028.0,204.49,205.08,204.3,204.67,83028.0
2025-05-14 09:55:00,204.67,204.7,204.05,204.28,82115.0,204.67,204.7,204.05,204.28,82115.0
2025-05-14 10:00:00,204.35,205.26,204.25,204.88,165888.0,204.35,205.26,204.25,204.88,165888.0
2025-05-14 10:05:00,204.89,209.66,204.51,206.71,1301673.0,204.89,209.66,204.51,206.71,1301673.0
2025-05-14 10:10:00,206.56,206.9,205.2,206.78,640031.0,206.56,206.9,205.2,206.78,640031.0
2025-05-14 10:15:00,206.68,207.92,206.57,207.31,581053.0,206.68,207.92,206.57,207.31,581053.0
2025-05-14 10:20:00,207.24,207.84,206.34,206.65,332365.0,207.24,207.84,206.34,206.65,332365.0
2025-05-14 10:25:00,206.59,206.97,205.67,206.94,243965.0,206.59,206.97,205.67,206.94,243965.0
2025-05-14 10:30:00,206.88,207.93,206.51,207.54,259619.0,206.88,207.93,206.51,207.54,259619.0
2025-05-14 10:35:00,207.54,208.5,207.31,208.48,330703.0,207.54,208.5,207.31,208.48,330703.0
2025-05-14 10:40:00,208.42,208.54,206.6,206.69,276083.0,208.42,208.54,206.6,206.69,276083.0
2025-05-14 10:45:00,206.69,207.49,206.69,207.36,133031.0,206.69,207.49,206.69,207.36,133031.0
2025-05-14 10:50:00,207.36,207.44,206.54,206.72,141076.0,207.36,207.44,206.54,206.72,141076.0
2025-05-14 10:55:00,206.79,206.99,206.16,206.53,102997.0,206.79,206.99,206.16,206.53,102997.0
2025-05-14 11:00:00,206.46,206.46,205.77,206.05,119051.0,206.46,206.46,205.77,206.05,119051.0
2025-05-14 11:05:00,206.13,206.28,205.59,206.22,75838.0,206.13,206.28,205.59,206.22,75838.0
2025-05-14 11:10:00,206.18,206.33,205.74,205.74,77818.0,206.18,206.33,205.74,205.74,77818.0
2025-05-14 11:15:00,205.79,205.88,205.28,205.65,143031.0,205.79,205.88,205.28,205.65,143031.0
2025-05-14 11:20:00,205.61,206.2,205.55,206.15,73051.0,205.61,206.2,205.55,206.15,73051.0
2025-05-14 11:25:00,206.15,206.58,206.15,206.46,136103.0,206.15,206.58,206.15,206.46,136103.0
2025-05-14 11:30:00,206.4,206.44,205.32,205.76,210220.0,206.4,206.44,205.32,205.76,210220.0
2025-05-14 11:35:00,205.81,206.98,205.52,206.86,93301.0,205.81,206.98,205.52,206.86,93301.0
2025-05-14 11:40:00,206.82,207.61,206.75,207.2,102051.0,206.82,207.61,206.75,207.2,102051.0
2025-05-14 11:45:00,207.24,209.26,207.12,208.5,444078.0,207.24,209.26,207.12,208.5,444078.0
2025-05-14 11:50:00,208.56,208.82,208.04,208.58,147767.0,208.56,208.82,208.04,208.58,147767.0
2025-05-14 11:55:00,208.53,208.8,208.29,208.49,99165.0,208.53,208.8,208.29,208.49,99165.0
2025-05-14 12:00:00,208.45,208.53,207.93,208.1,80045.0,208.45,208.53,207.93,208.1,80045.0
2025-05-14 12:05:00,208.08,208.13,207.43,207.43,114914.0,208.08,208.13,207.43,207.43,114914.0
2025-05-14 12:10:00,207.48,207.65,207.18,207.22,54501.0,207.48,207.65,207.18,207.22,54501.0
2025-05-14 12:15:00,207.28,207.45,207.07,207.27,52974.0,207.28,207.45,207.07,207.27,52974.0
2025-05-14 12:20:00,207.19,207.29,206.7,206.75,69773.0,207.19,207.29,206.7,206.75,69773.0
2025-05-14 12:25:00,206.82,206.92,206.53,206.68,57542.0,206.82,206.92,206.53,206.68,57542.0
2025-05-14 12:30:00,206.67,207.23,206.64,207.18,52925.0,206.67,207.23,206.64,207.18,52925.0
2025-05-14 12:35:00,207.22,207.34,206.73,206.82,49266.0,207.22,207.34,206.73,206.82,49266.0
2025-05-14 12:40:00,206.83,206.89,206.18,206.25,85402.0,206.83,206.89,206.18,206.25,85402.0
2025-05-14 12:45:00,206.26,206.28,205.97,206.04,72261.0,206.26,206.28,205.97,206.04,72261.0
2025-05-14 12:50:00,205.98,206.46,205.94,206.29,62294.0,205.98,206.46,205.94,206.29,62294.0
2025-05-14 12:55:00,206.33,206.89,206.3,206.79,73992.0,206.33,206.89,206.3,206.79,73992.0
2025-05-14 13:00:00,206.77,206.91,206.62,206.62,30485.0,206.77,206.91,206.62,206.62,30485.0
2025-05-14 13:05:00,206.61,206.69,206.48,206.52,28856.0,206.61,206.69,206.48,206.52,28856.0
2025-05-14 13:10:00,206.53,206.58,206.17,206.2,42462.0,206.53,206.58,206.17,206.2,42462.0
2025-05-14 13:15:00,206.24,206.28,205.58,205.75,62117.0,206.24,206.28,205.58,205.75,62117.0
2025-05-14 13:20:00,205.7,205.71,205.17,205.3,56330.0,205.7,205.71,205.17,205.3,56330.0
2025-05-14 13:25:00,205.3,205.48,205.05,205.31,67536.0,205.3,205.48,205.05,205.31,67536.0
2025-05-14 13:30:00,205.31,205.64,205.24,205.44,44100.0,205.31,205.64,205.24,205.44,44100.0
2025-05-14 13:35:00,205.44,205.82,205.39,205.8,25190.0,205.44,205.82,205.39,205.8,25190.0
2025-05-14 13:40:00,205.86,205.86,205.42,205.49,28468.0,205.86,205.86,205.42,205.49,28468.0
2025-05-14 13:45:00,205.49,205.56,205.2,205.22,43188.0,205.49,205.56,205.2,205.22,43188.0
2025-05-14 13:50:00,205.27,205.65,205.21,205.55,49101.0,205.27,205.65,205.21,205.55,49101.0
2025-05-14 13:55:00,205.55,205.65,205.19,205.31,46542.0,205.55,205.65,205.19,205.31,46542.0
2025-05-14 14:00:00,205.26,205.31,204.75,205.0,88161.0,205.26,205.31,204.75,205.0,88161.0
2025-05-14 14:05:00,205.02,205.19,204.91,205.0,41418.0,205.02,205.19,204.91,205.0,41418.0
2025-05-14 14:10:00,204.96,205.01,204.81,204.91,52665.0,204.96,205.01,204.81,204.91,52665.0
2025-05-14 14:15:00,204.89,205.35,204.89,205.26,58066.0,204.89,205.35,204.89,205.26,58066.0
2025-05-14 14:20:00,205.25,205.28,204.92,204.93,56082.0,205.25,205.28,204.92,204.93,56082.0
2025-05-14 14:25:00,204.93,205.02,204.54,204.73,54642.0,204.93,205.02,204.54,204.73,54642.0
2025-05-14 14:30:00,204.75,205.34,204.71,205.22,78040.0,204.75,205.34,204.71,205.22,78040.0
2025-05-14 14:35:00,205.32,205.34,204.89,205.15,45544.0,205.32,205.34,204.89,205.15,45544.0
2025-05-14 14:40:00,205.04,205.26,205.04,205.12,21274.0,205.04,205.26,205.04,205.12,21274.0
2025-05-14 14:45:00,205.16,205.16,204.91,204.95,23282.0,205.16,205.16,204.91,204.95,23282.0
2025-05-14 14:50:00,204.97,204.97,204.52,204.66,66538.0,204.97,204.97,204.52,204.66,66538.0
2025-05-14 14:55:00,204.65,204.65,204.25,204.39,72653.0,204.65,204.65,204.25,204.39,72653.0
2025-05-14 15:00:00,204.36,204.62,204.28,204.3,72001.0,204.36,204.62,204.28,204.3,72001.0
2025-05-14 15:05:00,204.3,204.75,204.25,204.75,65918.0,204.3,204.75,204.25,204.75,65918.0
2025-05-14 15:10:00,204.73,204.97,204.72,204.95,69221.0,204.73,204.97,204.72,204.95,69221.0
2025-05-14 15:15:00,204.95,205.07,204.88,204.93,60088.0,204.95,205.07,204.88,204.93,60088.0
2025-05-14 15:20:00,204.94,205.03,204.35,204.36,71586.0,204.94,205.03,204.35,204.36,71586.0
2025-05-14 15:25:00,204.36,204.5,204.1,204.3,68740.0,204.36,204.5,204.1,204.3,68740.0
2025-05-14 15:30:00,204.34,204.71,204.26,204.5,65752.0,204.34,204.71,204.26,204.5,65752.0
2025-05-14 15:35:00,204.48,204.6,204.36,204.43,51597.0,204.48,204.6,204.36,204.43,51597.0
2025-05-14 15:40:00,204.42,204.45,204.13,204.16,57198.0,204.42,204.45,204.13,204.16,57198.0
2025-05-14 15:45:00,204.15,204.63,204.08,204.56,99484.0,204.15,204.63,204.08,204.56,99484.0
2025-05-14 15:50:00,204.55,205.13,204.55,204.83,118012.0,204.55,205.13,204.55,204.83,118012.0
2025-05-14 15:55:00,204.82,204.84,204.31,204.72,386198.0,204.82,204.84,204.31,204.72,386198.0
2025-05-15 09:30:00,207.35,208.34,206.91,208.25,513414.0,207.35,208.34,206.91,208.25,513414.0
2025-05-15 09:35:00,208.25,208.6,207.68,208.13,221275.0,208.25,208.6,207.68,208.13,221275.0
2025-05-15 09:40:00,208.02,208.6,207.87,208.43,174886.0,208.02,208.6,207.87,208.43,174886.0
2025-05-15 09:45:00,208.5,208.51,206.52,206.61,222932.0,208.5,208.51,206.52,206.61,222932.0
2025-05-15 09:50:00,206.56,206.79,206.25,206.63,103529.0,206.56,206.79,206.25,206.63,103529.0
2025-05-15 09:55:00,206.68,206.98,206.32,206.72,102086.0,206.68,206.98,206.32,206.72,102086.0
2025-05-15 10:00:00,206.72,207.64,206.33,207.52,164895.0,206.72,207.64,206.33,207.52,164895.0
2025-05-15 10:05:00,207.52,207.94,207.36,207.36,138447.0,207.52,207.94,207.36,207.36,138447.0
2025-05-15 10:10:00,207.36,207.53,206.7,207.02,100832.0,207.36,207.53,206.7,207.02,100832.0
2025-05-15 10:15:00,207.06,207.43,206.75,207.24,77686.0,207.06,207.43,206.75,207.24,77686.0
2025-05-15 10:20:00,207.26,207.75,207.21,207.64,81083.0,207.26,207.75,207.21,207.64,81083.0
2025-05-15 10:25:00,207.58,207.86,207.13,207.31,58375.0,207.58,207.86,207.13,207.31,58375.0
2025-05-15 10:30:00,207.32,207.32,206.46,206.5,76424.0,207.32,207.32,206.46,206.5,76424.0
2025-05-15 10:35:00,206.49,206.68,206.15,206.5,95147.0,206.49,206.68,206.15,206.5,95147.0
2025-05-15 10:40:00,206.5,206.94,206.4,206.85,86529.0,206.5,206.94,206.4,206.85,86529.0
2025-05-15 10:45:00,206.86,206.89,206.02,206.02,49245.0,206.86,206.89,206.02,206.02,49245.0
2025-05-15 10:50:00,206.06,206.52,205.92,206.48,61858.0,206.06,206.52,205.92,206.48,61858.0
2025-05-15 10:55:00,206.52,206.74,206.3,206.48,53170.0,206.52,206.74,206.3,206.48,53170.0
2025-05-15 11:00:00,206.41,206.83,206.23,206.83,44881.0,206.41,206.83,206.23,206.83,44881.0
2025-05-15 11:05:00,206.83,207.0,206.59,206.91,92959.0,206.83,207.0,206.59,206.91,92959.0
2025-05-15 11:10:00,206.96,207.33,206.95,207.26,74124.0,206.96,207.33,206.95,207.26,74124.0
2025-05-15 11:15:00,207.22,207.71,207.14,207.64,50176.0,207.22,207.71,207.14,207.64,50176.0
2025-05-15 11:20:00,207.66,208.02,207.52,207.76,138910.0,207.66,208.02,207.52,207.76,138910.0
2025-05-15 11:25:00,207.75,207.88,207.52,207.56,80611.0,207.75,207.88,207.52,207.56,80611.0
2025-05-15 11:30:00,207.6,208.01,207.52,207.7,104065.0,207.6,208.01,207.52,207.7,104065.0
2025-05-15 11:35:00,207.71,207.75,207.37,207.53,92264.0,207.71,207.75,207.37,207.53,92264.0
2025-05-15 11:40:00,207.56,207.9,207.48,207.78,76327.0,207.56,207.9,207.48,207.78,76327.0
2025-05-15 11:45:00,207.75,207.86,207.62,207.68,44219.0,207.75,207.86,207.62,207.68,44219.0
2025-05-15 11:50:00,207.64,207.68,207.41,207.53,39476.0,207.64,207.68,207.41,207.53,39476.0
2025-05-15 11:55:00,207.53,207.73,207.4,207.69,55983.0,207.53,207.73,207.4,207.69,55983.0
2025-05-15 12:00:00,207.68,207.7,207.12,207.24,70681.0,207.68,207.7,207.12,207.24,70681.0
2025-05-15 12:05:00,207.25,207.84,207.25,207.79,44605.0,207.25,207.84,207.25,207.79,44605.0
2025-05-15 12:10:00,207.8,208.15,207.61,208.08,99813.0,207.8,208.15,207.61,208.08,99813.0
2025-05-15 12:15:00,208.07,208.28,207.94,208.11,81666.0,208.07,208.28,207.94,208.11,81666.0
2025-05-15 12:20:00,208.09,208.09,207.7,207.9,56030.0,208.09,208.09,207.7,207.9,56030.0
2025-05-15 12:25:00,207.9,207.9,207.43,207.81,44702.0,207.9,207.9,207.43,207.81,44702.0
2025-05-15 12:30:00,207.84,208.03,207.81,208.02,41080.0,207.84,208.03,207.81,208.02,41080.0
2025-05-15 12:35:00,207.95,208.4,207.83,208.29,60521.0,207.95,208.4,207.83,208.29,60521.0
2025-05-15 12:40:00,208.33,208.33,207.61,207.82,55190.0,208.33,208.33,207.61,207.82,55190.0
2025-05-15 12:45:00,207.83,208.15,207.77,208.0,41005.0,207.83,208.15,207.77,208.0,41005.0
2025-05-15 12:50:00,207.96,208.15,207.65,207.71,39128.0,207.96,208.15,207.65,207.71,39128.0
2025-05-15 12:55:00,207.75,207.77,207.28,207.44,61624.0,207.75,207.77,207.28,207.44,61624.0
2025-05-15 13:00:00,207.43,207.49,207.21,207.41,40950.0,207.43,207.49,207.21,207.41,40950.0
2025-05-15 13:05:00,207.36,207.46,207.12,207.19,61711.0,207.36,207.46,207.12,207.19,61711.0
2025-05-15 13:10:00,207.15,207.23,207.01,207.13,64463.0,207.15,207.23,207.01,207.13,64463.0
2025-05-15 13:15:00,207.12,207.17,206.82,206.93,60832.0,207.12,207.17,206.82,206.93,60832.0
2025-05-15 13:20:00,206.93,206.96,206.63,206.63,58827.0,206.93,206.96,206.63,206.63,58827.0
2025-05-15 13:25:00,206.67,206.7,206.3,206.31,57486.0,206.67,206.7,206.3,206.31,57486.0
2025-05-15 13:30:00,206.31,206.36,205.86,205.86,67459.0,206.31,206.36,205.86,205.86,67459.0
2025-05-15 13:35:00,205.89,206.05,205.68,205.97,55234.0,205.89,206.05,205.68,205.97,55234.0
2025-05-15 13:40:00,205.95,206.0,205.7,205.75,64408.0,205.95,206.0,205.7,205.75,64408.0
2025-05-15 13:45:00,205.72,205.81,205.44,205.66,45117.0,205.72,205.81,205.44,205.66,45117.0
2025-05-15 13:50:00,205.65,205.84,205.6,205.71,29254.0,205.65,205.84,205.6,205.71,29254.0
2025-05-15 13:55:00,205.71,205.72,205.42,205.7,46289.0,205.71,205.72,205.42,205.7,46289.0
2025-05-15 14:00:00,205.66,206.06,205.46,206.04,57736.0,205.66,206.06,205.46,206.04,57736.0
2025-05-15 14:05:00,206.04,206.33,206.01,206.24,55416.0,206.04,206.33,206.01,206.24,55416.0
2025-05-15 14:10:00,206.27,206.43,206.16,206.2,40231.0,206.27,206.43,206.16,206.2,40231.0
2025-05-15 14:15:00,206.22,206.34,206.0,206.14,35922.0,206.22,206.34,206.0,206.14,35922.0
2025-05-15 14:20:00,206.11,206.49,206.09,206.41,33911.0,206.11,206.49,206.09,206.41,33911.0
2025-05-15 14:25:00,206.45,206.72,206.38,206.61,46506.0,206.45,206.72,206.38,206.61,46506.0
2025-05-15 14:30:00,206.57,206.87,206.52,206.82,28536.0,206.57,206.87,206.52,206.82,28536.0
2025-05-15 14:35:00,206.82,206.85,206.31,206.49,28849.0,206.82,206.85,206.31,206.49,28849.0
2025-05-15 14:40:00,206.45,206.6,206.26,206.37,36162.0,206.45,206.6,206.26,206.37,36162.0
2025-05-15 14:45:00,206.35,206.45,206.16,206.39,20829.0,206.35,206.45,206.16,206.39,20829.0
2025-05-15 14:50:00,206.4,206.4,206.15,206.28,22833.0,206.4,206.4,206.15,206.28,22833.0
2025-05-15 14:55:00,206.36,206.38,206.08,206.1,24376.0,206.36,206.38,206.08,206.1,24376.0
2025-05-15 15:00:00,206.08,206.21,206.03,206.21,33777.0,206.08,206.21,206.03,206.21,33777.0
2025-05-15 15:05:00,206.18,206.22,205.94,205.94,26444.0,206.18,206.22,205.94,205.94,26444.0
2025-05-15 15:10:00,205.91,206.11,205.87,206.02,31307.0,205.91,206.11,205.87,206.02,31307.0
2025-05-15 15:15:00,206.02,206.17,205.87,206.04,34515.0,206.02,206.17,205.87,206.04,34515.0
2025-05-15 15:20:00,206.02,206.07,205.88,206.07,47429.0,206.02,206.07,205.88,206.07,47429.0
2025-05-15 15:25:00,206.06,206.08,205.74,206.02,219065.0,206.06,206.08,205.74,206.02,219065.0
2025-05-15 15:30:00,206.06,206.27,206.0,206.19,67787.0,206.06,206.27,206.0,206.19,67787.0
2025-05-15 15:35:00,206.2,206.2,205.82,205.94,47920.0,206.2,206.2,205.82,205.94,47920.0
2025-05-15 15:40:00,205.91,206.05,205.75,205.96,64017.0,205.91,206.05,205.75,205.96,64017.0
2025-05-15 15:45:00,205.96,206.17,205.8,206.03,65770.0,205.96,206.17,205.8,206.03,65770.0
2025-05-15 15:50:00,206.09,206.5,205.92,206.1,150135.0,206.09,206.5,205.92,206.1,150135.0
2025-05-15 15:55:00,206.11,206.35,205.86,206.2,367630.0,206.11,206.35,205.86,206.2,367630.0
2025-05-16 09:30:00,205.69,206.15,204.22,204.97,512115.0,205.69,206.15,204.22,204.97,512115.0
2025-05-16 09:35:00,205.0,205.08,203.82,203.95,161528.0,205.0,205.08,203.82,203.95,161528.0
2025-05-16 09:40:00,204.0,204.24,203.02,203.25,222404.0,204.0,204.24,203.02,203.25,222404.0
2025-05-16 09:45:00,203.27,204.15,203.02,204.11,162404.0,203.27,204.15,203.02,204.11,162404.0
2025-05-16 09:50:00,204.12,204.2,203.31,203.35,128518.0,204.12,204.2,203.31,203.35,128518.0
2025-05-16 09:55:00,203.37,204.27,203.15,204.17,104488.0,203.37,204.27,203.15,204.17,104488.0
2025-05-16 10:00:00,204.12,204.12,203.27,203.51,81106.0,204.12,204.12,203.27,203.51,81106.0
2025-05-16 10:05:00,203.55,203.57,203.02,203.53,90081.0,203.55,203.57,203.02,203.53,90081.0
2025-05-16 10:10:00,203.6,203.97,203.37,203.62,102741.0,203.6,203.97,203.37,203.62,102741.0
2025-05-16 10:15:00,203.66,204.25,203.58,204.15,69130.0,203.66,204.25,203.58,204.15,69130.0
2025-05-16 10:20:00,204.12,204.48,204.11,204.26,68481.0,204.12,204.48,204.11,204.26,68481.0
2025-05-16 10:25:00,204.2,204.97,203.89,204.21,226284.0,204.2,204.97,203.89,204.21,226284.0
2025-05-16 10:30:00,204.32,204.37,203.78,203.85,67693.0,204.32,204.37,203.78,203.85,67693.0
2025-05-16 10:35:00,203.8,204.11,203.52,203.89,53245.0,203.8,204.11,203.52,203.89,53245.0
2025-05-16 10:40:00,203.81,204.2,203.59,203.84,50318.0,203.81,204.2,203.59,203.84,50318.0
2025-05-16 10:45:00,203.84,204.28,203.81,204.14,65797.0,203.84,204.28,203.81,204.14,65797.0
2025-05-16 10:50:00,204.04,204.6,204.02,204.54,57501.0,204.04,204.6,204.02,204.54,57501.0
2025-05-16 10:55:00,204.54,204.56,203.93,203.95,56610.0,204.54,204.56,203.93,203.95,56610.0
2025-05-16 11:00:00,203.95,204.49,203.94,204.31,55998.0,203.95,204.49,203.94,204.31,55998.0
2025-05-16 11:05:00,204.37,204.82,204.3,204.64,63275.0,204.37,204.82,204.3,204.64,63275.0
2025-05-16 11:10:00,204.67,205.23,204.65,205.03,105894.0,204.67,205.23,204.65,205.03,105894.0
2025-05-16 11:15:00,205.04,205.06,204.68,205.06,52754.0,205.04,205.06,204.68,205.06,52754.0
2025-05-16 11:20:00,205.02,205.23,204.69,204.94,60979.0,205.02,205.23,204.69,204.94,60979.0
2025-05-16 11:25:00,204.95,205.17,204.83,204.95,45152.0,204.95,205.17,204.83,204.95,45152.0
2025-05-16 11:30:00,204.96,205.5,204.92,205.3,80070.0,204.96,205.5,204.92,205.3,80070.0
2025-05-16 11:35:00,205.3,205.44,205.0,205.04,52186.0,205.3,205.44,205.0,205.04,52186.0
2025-05-16 11:40:00,205.07,205.44,204.9,205.3,61835.0,205.07,205.44,204.9,205.3,61835.0
2025-05-16 11:45:00,205.29,205.43,205.08,205.09,25404.0,205.29,205.43,205.08,205.09,25404.0
2025-05-16 11:50:00,205.13,205.5,205.07,205.46,43196.0,205.13,205.5,205.07,205.46,43196.0
2025-05-16 11:55:00,205.48,205.52,205.2,205.34,48824.0,205.48,205.52,205.2,205.34,48824.0
2025-05-16 12:00:00,205.34,205.81,205.3,205.72,55890.0,205.34,205.81,205.3,205.72,55890.0
2025-05-16 12:05:00,205.71,205.92,205.71,205.84,53046.0,205.71,205.92,205.71,205.84,53046.0
2025-05-16 12:10:00,205.81,205.97,205.54,205.94,58120.0,205.81,205.97,205.54,205.94,58120.0
2025-05-16 12:15:00,205.99,206.24,205.86,205.89,80003.0,205.99,206.24,205.86,205.89,80003.0
2025-05-16 12:20:00,205.94,205.99,205.6,205.67,62043.0,205.94,205.99,205.6,205.67,62043.0
2025-05-16 12:25:00,205.66,205.78,205.53,205.55,21917.0,205.66,205.78,205.53,205.55,21917.0
2025-05-16 12:30:00,205.52,205.84,205.52,205.61,34892.0,205.52,205.84,205.52,205.61,34892.0
2025-05-16 12:35:00,205.6,205.72,205.44,205.49,42529.0,205.6,205.72,205.44,205.49,42529.0
2025-05-16 12:40:00,205.51,205.56,205.24,205.34,54700.0,205.51,205.56,205.24,205.34,54700.0
2025-05-16 12:45:00,205.34,205.49,205.22,205.22,31517.0,205.34,205.49,205.22,205.22,31517.0
2025-05-16 12:50:00,205.28,205.58,205.27,205.35,26185.0,205.28,205.58,205.27,205.35,26185.0
2025-05-16 12:55:00,205.43,205.44,204.94,205.0,21148.0,205.43,205.44,204.94,205.0,21148.0
2025-05-16 13:00:00,204.99,205.4,204.85,205.35,43749.0,204.99,205.4,204.85,205.35,43749.0
2025-05-16 13:05:00,205.32,205.48,205.22,205.3,21860.0,205.32,205.48,205.22,205.3,21860.0
2025-05-16 13:10:00,205.31,205.34,205.04,205.04,15718.0,205.31,205.34,205.04,205.04,15718.0
2025-05-16 13:15:00,205.06,205.28,205.02,205.2,21157.0,205.06,205.28,205.02,205.2,21157.0
2025-05-16 13:20:00,205.17,205.25,205.0,205.06,37293.0,205.17,205.25,205.0,205.06,37293.0
2025-05-16 13:25:00,205.09,205.25,205.07,205.17,25354.0,205.09,205.25,205.07,205.17,25354.0
2025-05-16 13:30:00,205.16,205.23,205.03,205.07,22947.0,205.16,205.23,205.03,205.07,22947.0
2025-05-16 13:35:00,205.08,205.17,204.97,205.06,15134.0,205.08,205.17,204.97,205.06,15134.0
2025-05-16 13:40:00,205.08,205.21,204.88,205.08,26640.0,205.08,205.21,204.88,205.08,26640.0
2025-05-16 13:45:00,205.08,205.15,205.04,205.13,19270.0,205.08,205.15,205.04,205.13,19270.0
2025-05-16 13:50:00,205.1,205.17,204.79,204.95,33640.0,205.1,205.17,204.79,204.95,33640.0
2025-05-16 13:55:00,204.94,204.95,204.73,204.75,16328.0,204.94,204.95,204.73,204.75,16328.0
2025-05-16 14:00:00,204.79,205.14,204.78,205.12,40033.0,204.79,205.14,204.78,205.12,40033.0
2025-05-16 14:05:00,205.1,205.18,204.94,204.98,20677.0,205.1,205.18,204.94,204.98,20677.0
2025-05-16 14:10:00,205.03,205.13,204.9,205.06,24508.0,205.03,205.13,204.9,205.06,24508.0
2025-05-16 14:15:00,205.02,205.21,204.87,205.18,29434.0,205.02,205.21,204.87,205.18,29434.0
2025-05-16 14:20:00,205.18,205.32,205.16,205.25,24410.0,205.18,205.32,205.16,205.25,24410.0
2025-05-16 14:25:00,205.21,205.39,205.14,205.31,23246.0,205.21,205.39,205.14,205.31,23246.0
2025-05-16 14:30:00,205.32,205.57,205.25,205.43,41833.0,205.32,205.57,205.25,205.43,41833.0
2025-05-16 14:35:00,205.41,205.59,205.41,205.59,29646.0,205.41,205.59,205.41,205.59,29646.0
2025-05-16 14:40:00,205.59,205.85,205.42,205.72,70006.0,205.59,205.85,205.42,205.72,70006.0
2025-05-16 14:45:00,205.68,205.85,205.57,205.64,42694.0,205.68,205.85,205.57,205.64,42694.0
2025-05-16 14:50:00,205.63,205.64,205.35,205.41,51556.0,205.63,205.64,205.35,205.41,51556.0
2025-05-16 14:55:00,205.41,205.46,205.2,205.2,33821.0,205.41,205.46,205.2,205.2,33821.0
2025-05-16 15:00:00,205.22,205.45,205.13,205.36,23999.0,205.22,205.45,205.13,205.36,23999.0
2025-05-16 15:05:00,205.4,205.51,205.3,205.4,25444.0,205.4,205.51,205.3,205.4,25444.0
2025-05-16 15:10:00,205.37,205.55,205.35,205.48,26222.0,205.37,205.55,205.35,205.48,26222.0
2025-05-16 15:15:00,205.49,205.68,205.44,205.64,35652.0,205.49,205.68,205.44,205.64,35652.0
2025-05-16 15:20:00,205.62,205.7,205.47,205.48,25820.0,205.62,205.7,205.47,205.48,25820.0
2025-05-16 15:25:00,205.52,205.58,205.47,205.52,22858.0,205.52,205.58,205.47,205.52,22858.0
2025-05-16 15:30:00,205.51,205.7,205.46,205.56,43574.0,205.51,205.7,205.46,205.56,43574.0
2025-05-16 15:35:00,205.58,205.7,205.51,205.56,41580.0,205.58,205.7,205.51,205.56,41580.0
2025-05-16 15:40:00,205.55,205.78,205.49,205.77,64398.0,205.55,205.78,205.49,205.77,64398.0
2025-05-16 15:45:00,205.78,205.97,205.62,205.81,101220.0,205.78,205.97,205.62,205.81,101220.0
2025-05-16 15:50:00,205.8,205.86,205.51,205.84,105357.0,205.8,205.86,205.51,205.84,105357.0
2025-05-16 15:55:00,205.81,205.97,205.65,205.77,226721.0,205.81,205.97,205.65,205.77,226721.0
2025-05-19 09:30:00,203.0,203.4,202.3,202.99,247246.0,203.0,203.4,202.3,202.99,247246.0
2025-05-19 09:35:00,202.98,204.38,202.84,203.83,105411.0,202.98,204.38,202.84,203.83,105411.0
2025-05-19 09:40:00,203.86,204.9,203.86,204.68,86092.0,203.86,204.9,203.86,204.68,86092.0
2025-05-19 09:45:00,204.6,205.35,204.31,205.27,79515.0,204.6,205.35,204.31,205.27,79515.0
2025-05-19 09:50:00,205.28,205.6,204.93,205.09,99627.0,205.28,205.6,204.93,205.09,99627.0
2025-05-19 09:55:00,205.12,205.39,204.75,205.09,71694.0,205.12,205.39,204.75,205.09,71694.0
2025-05-19 10:00:00,205.17,205.27,204.67,204.96,99329.0,205.17,205.27,204.67,204.96,99329.0
2025-05-19 10:05:00,205.0,205.3,204.7,204.8,40719.0,205.0,205.3,204.7,204.8,40719.0
2025-05-19 10:10:00,204.8,205.42,204.61,204.9,56080.0,204.8,205.42,204.61,204.9,56080.0
2025-05-19 10:15:00,205.02,205.59,204.89,205.28,70468.0,205.02,205.59,204.89,205.28,70468.0
2025-05-19 10:20:00,205.29,205.37,204.91,205.14,27262.0,205.29,205.37,204.91,205.14,27262.0
2025-05-19 10:25:00,205.08,205.13,204.51,204.87,59982.0,205.08,205.13,204.51,204.87,59982.0
2025-05-19 10:30:00,204.87,204.91,204.31,204.5,35278.0,204.87,204.91,204.31,204.5,35278.0
2025-05-19 10:35:00,204.56,204.73,204.48,204.61,36373.0,204.56,204.73,204.48,204.61,36373.0
2025-05-19 10:40:00,204.61,204.67,204.14,204.15,43911.0,204.61,204.67,204.14,204.15,43911.0
2025-05-19 10:45:00,204.19,204.34,204.0,204.11,44677.0,204.19,204.34,204.0,204.11,44677.0
2025-05-19 10:50:00,204.05,204.44,204.04,204.16,36258.0,204.05,204.44,204.04,204.16,36258.0
2025-05-19 10:55:00,204.16,204.16,203.68,203.76,49272.0,204.16,204.16,203.68,203.76,49272.0
2025-05-19 11:00:00,203.76,203.9,203.59,203.79,50743.0,203.76,203.9,203.59,203.79,50743.0
2025-05-19 11:05:00,203.85,204.0,203.62,203.71,39673.0,203.85,204.0,203.62,203.71,39673.0
2025-05-19 11:10:00,203.74,203.96,203.63,203.89,54086.0,203.74,203.96,203.63,203.89,54086.0
2025-05-19 11:15:00,203.89,203.94,203.58,203.76,28540.0,203.89,203.94,203.58,203.76,28540.0
2025-05-19 11:20:00,203.81,204.07,203.79,203.95,89488.0,203.81,204.07,203.79,203.95,89488.0
2025-05-19 11:25:00,203.88,203.91,203.72,203.8,26904.0,203.88,203.91,203.72,203.8,26904.0
2025-05-19 11:30:00,203.81,204.13,203.75,203.92,36668.0,203.81,204.13,203.75,203.92,36668.0
2025-05-19 11:35:00,203.95,204.53,203.95,204.45,22485.0,203.95,204.53,203.95,204.45,22485.0
2025-05-19 11:40:00,204.51,204.59,204.31,204.35,29663.0,204.51,204.59,204.31,204.35,29663.0
2025-05-19 11:45:00,204.38,204.49,204.21,204.24,19768.0,204.38,204.49,204.21,204.24,19768.0
2025-05-19 11:50:00,204.24,204.25,204.03,204.09,16484.0,204.24,204.25,204.03,204.09,16484.0
2025-05-19 11:55:00,204.15,204.18,203.91,204.11,21557.0,204.15,204.18,203.91,204.11,21557.0
2025-05-19 12:00:00,204.2,204.48,204.2,204.41,19922.0,204.2,204.48,204.2,204.41,19922.0
2025-05-19 12:05:00,204.4,204.45,204.2,204.26,29834.0,204.4,204.45,204.2,204.26,29834.0
2025-05-19 12:10:00,204.23,204.47,204.23,204.41,20591.0,204.23,204.47,204.23,204.41,20591.0
2025-05-19 12:15:00,204.45,204.56,204.18,204.21,24743.0,204.45,204.56,204.18,204.21,24743.0
2025-05-19 12:20:00,204.19,204.49,204.18,204.43,16256.0,204.19,204.49,204.18,204.43,16256.0
2025-05-19 12:25:00,204.43,204.65,204.42,204.65,15877.0,204.43,204.65,204.42,204.65,15877.0
2025-05-19 12:30:00,204.61,204.61,204.36,204.55,20606.0,204.61,204.61,204.36,204.55,20606.0
2025-05-19 12:35:00,204.53,204.53,204.33,204.33,19842.0,204.53,204.53,204.33,204.33,19842.0
2025-05-19 12:40:00,204.34,204.5,204.2,204.5,20366.0,204.34,204.5,204.2,204.5,20366.0
2025-05-19 12:45:00,204.47,204.47,204.33,204.44,17651.0,204.47,204.47,204.33,204.44,17651.0
2025-05-19 12:50:00,204.45,204.64,204.44,204.59,19165.0,204.45,204.64,204.44,204.59,19165.0
2025-05-19 12:55:00,204.6,204.78,204.59,204.62,20339.0,204.6,204.78,204.59,204.62,20339.0
2025-05-19 13:00:00,204.62,204.85,204.57,204.85,30466.0,204.62,204.85,204.57,204.85,30466.0
2025-05-19 13:05:00,204.81,204.98,204.77,204.91,27262.0,204.81,204.98,204.77,204.91,27262.0
2025-05-19 13:10:00,204.96,204.96,204.72,204.77,23791.0,204.96,204.96,204.72,204.77,23791.0
2025-05-19 13:15:00,204.77,204.78,204.57,204.63,23243.0,204.77,204.78,204.57,204.63,23243.0
2025-05-19 13:20:00,204.63,204.77,204.57,204.76,17510.0,204.63,204.77,204.57,204.76,17510.0
2025-05-19 13:25:00,204.74,204.89,204.74,204.81,18033.0,204.74,204.89,204.74,204.81,18033.0
2025-05-19 13:30:00,204.8,205.14,204.71,205.14,35596.0,204.8,205.14,204.71,205.14,35596.0
2025-05-19 13:35:00,205.06,205.1,204.86,204.92,22097.0,205.06,205.1,204.86,204.92,22097.0
2025-05-19 13:40:00,204.89,204.93,204.75,204.86,10064.0,204.89,204.93,204.75,204.86,10064.0
2025-05-19 13:45:00,204.89,205.21,204.81,205.17,41463.0,204.89,205.21,204.81,205.17,41463.0
2025-05-19 13:50:00,205.17,205.25,204.88,205.01,34103.0,205.17,205.25,204.88,205.01,34103.0
2025-05-19 13:55:00,205.0,205.06,204.83,204.9,11038.0,205.0,205.06,204.83,204.9,11038.0
2025-05-19 14:00:00,204.85,205.02,204.78,204.97,30623.0,204.85,205.02,204.78,204.97,30623.0
2025-05-19 14:05:00,205.02,205.2,204.98,205.18,12843.0,205.02,205.2,204.98,205.18,12843.0
2025-05-19 14:10:00,205.2,205.25,205.05,205.19,15434.0,205.2,205.25,205.05,205.19,15434.0
2025-05-19 14:15:00,205.22,205.22,204.85,204.93,17452.0,205.22,205.22,204.85,204.93,17452.0
2025-05-19 14:20:00,204.9,205.05,204.87,204.93,18209.0,204.9,205.05,204.87,204.93,18209.0
2025-05-19 14:25:00,204.99,205.2,204.98,205.09,20025.0,204.99,205.2,204.98,205.09,20025.0
2025-05-19 14:30:00,205.08,205.11,204.83,205.05,22126.0,205.08,205.11,204.83,205.05,22126.0
2025-05-19 14:35:00,205.08,205.26,205.04,205.24,26917.0,205.08,205.26,205.04,205.24,26917.0
2025-05-19 14:40:00,205.19,205.24,204.99,205.03,16969.0,205.19,205.24,204.99,205.03,16969.0
2025-05-19 14:45:00,205.1,205.14,204.86,205.05,23532.0,205.1,205.14,204.86,205.05,23532.0
2025-05-19 14:50:00,205.05,205.12,204.83,205.08,30168.0,205.05,205.12,204.83,205.08,30168.0
2025-05-19 14:55:00,205.08,205.12,204.93,205.12,22559.0,205.08,205.12,204.93,205.12,22559.0
2025-05-19 15:00:00,205.11,205.28,205.09,205.19,24006.0,205.11,205.28,205.09,205.19,24006.0
2025-05-19 15:05:00,205.19,205.36,205.1,205.16,28397.0,205.19,205.36,205.1,205.16,28397.0
2025-05-19 15:10:00,205.17,205.17,204.97,204.99,20942.0,205.17,205.17,204.97,204.99,20942.0
2025-05-19 15:15:00,205.0,205.06,204.86,204.91,29654.0,205.0,205.06,204.86,204.91,29654.0
2025-05-19 15:20:00,204.91,204.96,204.79,204.85,29565.0,204.91,204.96,204.79,204.85,29565.0
2025-05-19 15:25:00,204.83,204.83,204.58,204.64,30961.0,204.83,204.83,204.58,204.64,30961.0
2025-05-19 15:30:00,204.71,204.8,204.6,204.62,28853.0,204.71,204.8,204.6,204.62,28853.0
2025-05-19 15:35:00,204.6,204.96,204.6,204.94,50279.0,204.6,204.96,204.6,204.94,50279.0
2025-05-19 15:40:00,204.9,205.02,204.73,204.93,48148.0,204.9,205.02,204.73,204.93,48148.0
2025-05-19 15:45:00,204.88,205.15,204.81,205.11,54771.0,204.88,205.15,204.81,205.11,54771.0
2025-05-19 15:50:00,205.11,205.3,204.96,205.11,80575.0,205.11,205.3,204.96,205.11,80575.0
2025-05-19 15:55:00,205.07,205.41,205.0,205.3,208498.0,205.07,205.41,205.0,205.3,208498.0
2025-05-20 09:30:00,205.0,206.39,205.0,205.72,229308.0,205.0,206.39,205.0,205.72,229308.0
2025-05-20 09:35:00,206.01,207.8,205.97,207.2,215413.0,206.01,207.8,205.97,207.2,215413.0
2025-05-20 09:40:00,207.18,207.96,207.07,207.64,109651.0,207.18,207.96,207.07,207.64,109651.0
2025-05-20 09:45:00,207.63,207.95,207.02,207.24,71448.0,207.63,207.95,207.02,207.24,71448.0
2025-05-20 09:50:00,207.3,207.84,206.65,207.68,71254.0,207.3,207.84,206.65,207.68,71254.0
2025-05-20 09:55:00,207.67,207.94,207.4,207.5,72274.0,207.67,207.94,207.4,207.5,72274.0
2025-05-20 10:00:00,207.59,207.65,207.17,207.29,34433.0,207.59,207.65,207.17,207.29,34433.0
2025-05-20 10:05:00,207.38,207.53,207.12,207.31,42610.0,207.38,207.53,207.12,207.31,42610.0
2025-05-20 10:10:00,207.31,207.43,206.92,207.26,44197.0,207.31,207.43,206.92,207.26,44197.0
2025-05-20 10:15:00,207.26,207.6,207.22,207.53,47118.0,207.26,207.6,207.22,207.53,47118.0
2025-05-20 10:20:00,207.54,208.1,207.5,207.92,87471.0,207.54,208.1,207.5,207.92,87471.0
2025-05-20 10:25:00,207.97,208.43,207.89,207.9,130074.0,207.97,208.43,207.89,207.9,130074.0
2025-05-20 10:30:00,207.9,208.11,207.62,207.92,43873.0,207.9,208.11,207.62,207.92,43873.0
2025-05-20 10:35:00,207.92,208.05,207.54,207.82,35994.0,207.92,208.05,207.54,207.82,35994.0
2025-05-20 10:40:00,207.86,208.02,207.64,207.96,33414.0,207.86,208.02,207.64,207.96,33414.0
2025-05-20 10:45:00,207.95,208.07,207.64,207.78,21439.0,207.95,208.07,207.64,207.78,21439.0
2025-05-20 10:50:00,207.69,208.27,207.53,208.26,37856.0,207.69,208.27,207.53,208.26,37856.0
2025-05-20 10:55:00,208.26,208.28,207.73,207.8,29701.0,208.26,208.28,207.73,207.8,29701.0
2025-05-20 11:00:00,207.78,207.94,207.62,207.86,29635.0,207.78,207.94,207.62,207.86,29635.0
2025-05-20 11:05:00,207.84,207.84,207.5,207.68,32591.0,207.84,207.84,207.5,207.68,32591.0
2025-05-20 11:10:00,207.73,208.0,207.65,207.88,27946.0,207.73,208.0,207.65,207.88,27946.0
2025-05-20 11:15:00,207.94,208.62,207.93,208.53,89218.0,207.94,208.62,207.93,208.53,89218.0
2025-05-20 11:20:00,208.56,208.61,207.81,207.88,37192.0,208.56,208.61,207.81,207.88,37192.0
2025-05-20 11:25:00,207.81,208.16,207.79,208.09,32988.0,207.81,208.16,207.79,208.09,32988.0
2025-05-20 11:30:00,208.11,208.46,207.98,208.35,25481.0,208.11,208.46,207.98,208.35,25481.0
2025-05-20 11:35:00,208.3,208.46,208.25,208.33,27122.0,208.3,208.46,208.25,208.33,27122.0
2025-05-20 11:40:00,208.36,208.36,208.05,208.05,30879.0,208.36,208.36,208.05,208.05,30879.0
2025-05-20 11:45:00,208.05,208.25,207.94,208.0,25535.0,208.05,208.25,207.94,208.0,25535.0
2025-05-20 11:50:00,207.98,207.98,207.59,207.61,40066.0,207.98,207.98,207.59,207.61,40066.0
2025-05-20 11:55:00,207.59,207.94,207.51,207.6,33599.0,207.59,207.94,207.51,207.6,33599.0
2025-05-20 12:00:00,207.55,207.67,207.29,207.36,42629.0,207.55,207.67,207.29,207.36,42629.0
2025-05-20 12:05:00,207.39,207.4,206.76,206.89,52597.0,207.39,207.4,206.76,206.89,52597.0
2025-05-20 12:10:00,206.91,207.14,206.82,207.08,17871.0,206.91,207.14,206.82,207.08,17871.0
2025-05-20 12:15:00,207.06,207.07,206.77,206.91,55319.0,207.06,207.07,206.77,206.91,55319.0
2025-05-20 12:20:00,206.97,207.28,206.95,207.23,23693.0,206.97,207.28,206.95,207.23,23693.0
2025-05-20 12:25:00,207.21,207.35,207.11,207.17,14229.0,207.21,207.35,207.11,207.17,14229.0
2025-05-20 12:30:00,207.12,207.2,206.85,206.9,17115.0,207.12,207.2,206.85,206.9,17115.0
2025-05-20 12:35:00,206.86,207.39,206.86,207.34,69236.0,206.86,207.39,206.86,207.34,69236.0
2025-05-20 12:40:00,207.35,207.49,207.1,207.41,85104.0,207.35,207.49,207.1,207.41,85104.0
2025-05-20 12:45:00,207.35,207.54,207.35,207.38,36116.0,207.35,207.54,207.35,207.38,36116.0
2025-05-20 12:50:00,207.39,207.51,207.22,207.45,28968.0,207.39,207.51,207.22,207.45,28968.0
2025-05-20 12:55:00,207.51,207.53,207.11,207.19,25795.0,207.51,207.53,207.11,207.19,25795.0
2025-05-20 13:00:00,207.17,207.6,207.12,207.33,33761.0,207.17,207.6,207.12,207.33,33761.0
2025-05-20 13:05:00,207.39,207.54,207.31,207.48,23489.0,207.39,207.54,207.31,207.48,23489.0
2025-05-20 13:10:00,207.47,207.5,207.22,207.44,43930.0,207.47,207.5,207.22,207.44,43930.0
2025-05-20 13:15:00,207.41,207.71,207.36,207.71,29688.0,207.41,207.71,207.36,207.71,29688.0
2025-05-20 13:20:00,207.68,207.83,207.57,207.74,40092.0,207.68,207.83,207.57,207.74,40092.0
2025-05-20 13:25:00,207.75,208.14,207.74,207.92,35860.0,207.75,208.14,207.74,207.92,35860.0
2025-05-20 13:30:00,207.91,208.0,207.72,207.88,18774.0,207.91,208.0,207.72,207.88,18774.0
2025-05-20 13:35:00,207.84,208.16,207.79,208.13,37397.0,207.84,208.16,207.79,208.13,37397.0
2025-05-20 13:40:00,208.09,208.18,207.98,208.07,34397.0,208.09,208.18,207.98,208.07,34397.0
2025-05-20 13:45:00,208.05,208.15,207.74,207.78,52922.0,208.05,208.15,207.74,207.78,52922.0
2025-05-20 13:50:00,207.74,208.14,207.74,208.09,41417.0,207.74,208.14,207.74,208.09,41417.0
2025-05-20 13:55:00,208.12,208.15,207.89,207.92,25260.0,208.12,208.15,207.89,207.92,25260.0
2025-05-20 14:00:00,207.91,208.0,207.77,207.79,21733.0,207.91,208.0,207.77,207.79,21733.0
2025-05-20 14:05:00,207.81,207.93,207.74,207.83,19053.0,207.81,207.93,207.74,207.83,19053.0
2025-05-20 14:10:00,207.86,208.13,207.84,207.97,19758.0,207.86,208.13,207.84,207.97,19758.0
2025-05-20 14:15:00,207.94,207.99,207.47,207.48,33601.0,207.94,207.99,207.47,207.48,33601.0
2025-05-20 14:20:00,207.5,207.51,207.17,207.35,30453.0,207.5,207.51,207.17,207.35,30453.0
2025-05-20 14:25:00,207.32,207.41,206.75,206.81,36007.0,207.32,207.41,206.75,206.81,36007.0
2025-05-20 14:30:00,206.78,207.09,206.75,207.05,27500.0,206.78,207.09,206.75,207.05,27500.0
2025-05-20 14:35:00,207.08,207.36,207.02,207.2,30991.0,207.08,207.36,207.02,207.2,30991.0
2025-05-20 14:40:00,207.2,207.25,206.9,207.12,18905.0,207.2,207.25,206.9,207.12,18905.0
2025-05-20 14:45:00,207.08,207.35,207.04,207.19,38063.0,207.08,207.35,207.04,207.19,38063.0
2025-05-20 14:50:00,207.14,207.28,207.08,207.11,13577.0,207.14,207.28,207.08,207.11,13577.0
2025-05-20 14:55:00,207.19,207.3,207.09,207.16,17803.0,207.19,207.3,207.09,207.16,17803.0
2025-05-20 15:00:00,207.12,207.12,206.52,206.58,34806.0,207.12,207.12,206.52,206.58,34806.0
2025-05-20 15:05:00,206.59,207.07,206.56,207.05,18350.0,206.59,207.07,206.56,207.05,18350.0
2025-05-20 15:10:00,207.05,207.19,206.99,207.14,23394.0,207.05,207.19,206.99,207.14,23394.0
2025-05-20 15:15:00,207.08,207.3,206.95,207.27,17746.0,207.08,207.3,206.95,207.27,17746.0
2025-05-20 15:20:00,207.25,207.33,207.18,207.21,22161.0,207.25,207.33,207.18,207.21,22161.0
2025-05-20 15:25:00,207.21,207.34,207.13,207.27,21069.0,207.21,207.34,207.13,207.27,21069.0
2025-05-20 15:30:00,207.25,207.48,207.24,207.44,25967.0,207.25,207.48,207.24,207.44,25967.0
2025-05-20 15:35:00,207.44,207.49,207.2,207.3,42217.0,207.44,207.49,207.2,207.3,42217.0
2025-05-20 15:40:00,207.3,207.45,207.25,207.27,47183.0,207.3,207.45,207.25,207.27,47183.0
2025-05-20 15:45:00,207.27,207.48,207.2,207.3,74884.0,207.27,207.48,207.2,207.3,74884.0
2025-05-20 15:50:00,207.2,207.54,207.14,207.41,82826.0,207.2,207.54,207.14,207.41,82826.0
2025-05-20 15:55:00,207.41,207.74,207.2,207.65,190824.0,207.41,207.74,207.2,207.65,190824.0
2025-05-21 09:30:00,206.6,206.88,206.15,206.44,161436.0,206.6,206.88,206.15,206.44,161436.0
2025-05-21 09:35:00,206.44,206.91,206.34,206.86,56253.0,206.44,206.91,206.34,206.86,56253.0
2025-05-21 09:40:00,206.86,206.97,206.45,206.85,30253.0,206.86,206.97,206.45,206.85,30253.0
2025-05-21 09:45:00,206.83,207.01,206.58,206.78,32088.0,206.83,207.01,206.58,206.78,32088.0
2025-05-21 09:50:00,206.77,207.11,206.66,207.09,35691.0,206.77,207.11,206.66,207.09,35691.0
2025-05-21 09:55:00,207.08,207.12,206.19,206.31,69576.0,207.08,207.12,206.19,206.31,69576.0
2025-05-21 10:00:00,206.31,206.52,205.9,206.34,62688.0,206.31,206.52,205.9,206.34,62688.0
2025-05-21 10:05:00,206.29,206.52,206.15,206.2,42314.0,206.29,206.52,206.15,206.2,42314.0
2025-05-21 10:10:00,206.28,206.31,205.62,205.7,60825.0,206.28,206.31,205.62,205.7,60825.0
2025-05-21 10:15:00,205.73,206.28,205.73,206.28,24385.0,205.73,206.28,205.73,206.28,24385.0
2025-05-21 10:20:00,206.24,206.42,206.16,206.3,33734.0,206.24,206.42,206.16,206.3,33734.0
2025-05-21 10:25:00,206.21,206.35,205.86,205.87,36776.0,206.21,206.35,205.86,205.87,36776.0
2025-05-21 10:30:00,205.86,206.18,205.5,205.58,53244.0,205.86,206.18,205.5,205.58,53244.0
2025-05-21 10:35:00,205.5,205.85,205.37,205.85,37261.0,205.5,205.85,205.37,205.85,37261.0
2025-05-21 10:40:00,205.81,206.05,205.6,205.6,26121.0,205.81,206.05,205.6,205.6,26121.0
2025-05-21 10:45:00,205.58,205.63,205.22,205.39,43599.0,205.58,205.63,205.22,205.39,43599.0
2025-05-21 10:50:00,205.32,205.45,205.15,205.2,29048.0,205.32,205.45,205.15,205.2,29048.0
2025-05-21 10:55:00,205.2,205.49,205.15,205.36,34386.0,205.2,205.49,205.15,205.36,34386.0
2025-05-21 11:00:00,205.36,205.41,204.85,205.09,92685.0,205.36,205.41,204.85,205.09,92685.0
2025-05-21 11:05:00,205.05,205.35,204.93,205.19,52061.0,205.05,205.35,204.93,205.19,52061.0
2025-05-21 11:10:00,205.22,205.22,204.82,204.87,68459.0,205.22,205.22,204.82,204.87,68459.0
2025-05-21 11:15:00,205.0,205.06,204.7,204.74,55037.0,205.0,205.06,204.7,204.74,55037.0
2025-05-21 11:20:00,204.72,204.8,204.46,204.8,58893.0,204.72,204.8,204.46,204.8,58893.0
2025-05-21 11:25:00,204.85,204.85,204.48,204.59,37170.0,204.85,204.85,204.48,204.59,37170.0
2025-05-21 11:30:00,204.62,204.63,204.3,204.34,60252.0,204.62,204.63,204.3,204.34,60252.0
2025-05-21 11:35:00,204.37,204.5,204.24,204.47,66509.0,204.37,204.5,204.24,204.47,66509.0
2025-05-21 11:40:00,204.47,204.47,204.08,204.25,49980.0,204.47,204.47,204.08,204.25,49980.0
2025-05-21 11:45:00,204.26,204.39,204.11,204.24,43601.0,204.26,204.39,204.11,204.24,43601.0
2025-05-21 11:50:00,204.25,204.84,204.25,204.81,110099.0,204.25,204.84,204.25,204.81,110099.0
2025-05-21 11:55:00,204.81,204.88,204.69,204.79,34127.0,204.81,204.88,204.69,204.79,34127.0
2025-05-21 12:00:00,204.74,204.95,204.7,204.84,34980.0,204.74,204.95,204.7,204.84,34980.0
2025-05-21 12:05:00,204.84,204.98,204.79,204.91,31244.0,204.84,204.98,204.79,204.91,31244.0
2025-05-21 12:10:00,204.91,205.04,204.74,204.97,29263.0,204.91,205.04,204.74,204.97,29263.0
2025-05-21 12:15:00,204.95,205.02,204.77,204.84,33974.0,204.95,205.02,204.77,204.84,33974.0
2025-05-21 12:20:00,204.8,204.84,204.68,204.72,27620.0,204.8,204.84,204.68,204.72,27620.0
2025-05-21 12:25:00,204.68,204.8,204.63,204.76,28417.0,204.68,204.8,204.63,204.76,28417.0
2025-05-21 12:30:00,204.79,204.95,204.76,204.94,35579.0,204.79,204.95,204.76,204.94,35579.0
2025-05-21 12:35:00,204.94,205.05,204.81,204.86,24929.0,204.94,205.05,204.81,204.86,24929.0
2025-05-21 12:40:00,204.88,204.9,204.71,204.78,26823.0,204.88,204.9,204.71,204.78,26823.0
2025-05-21 12:45:00,204.79,205.05,204.7,204.93,39474.0,204.79,205.05,204.7,204.93,39474.0
2025-05-21 12:50:00,205.02,205.04,204.89,204.92,19460.0,205.02,205.04,204.89,204.92,19460.0
2025-05-21 12:55:00,204.92,204.94,204.66,204.75,30891.0,204.92,204.94,204.66,204.75,30891.0
2025-05-21 13:00:00,204.72,205.05,204.71,205.01,36645.0,204.72,205.05,204.71,205.01,36645.0
2025-05-21 13:05:00,205.02,205.4,204.74,204.81,57105.0,205.02,205.4,204.74,204.81,57105.0
2025-05-21 13:10:00,204.81,204.87,204.56,204.61,26179.0,204.81,204.87,204.56,204.61,26179.0
2025-05-21 13:15:00,204.62,204.65,203.83,203.93,92885.0,204.62,204.65,203.83,203.93,92885.0
2025-05-21 13:20:00,203.88,203.88,203.24,203.38,64553.0,203.88,203.88,203.24,203.38,64553.0
2025-05-21 13:25:00,203.32,203.6,202.88,202.88,62843.0,203.32,203.6,202.88,202.88,62843.0
2025-05-21 13:30:00,202.87,203.76,202.61,203.55,57166.0,202.87,203.76,202.61,203.55,57166.0
2025-05-21 13:35:00,203.59,204.25,203.43,204.25,39276.0,203.59,204.25,203.43,204.25,39276.0
2025-05-21 13:40:00,204.3,204.49,204.05,204.29,34938.0,204.3,204.49,204.05,204.29,34938.0
2025-05-21 13:45:00,204.23,204.41,204.05,204.25,18703.0,204.23,204.41,204.05,204.25,18703.0
2025-05-21 13:50:00,204.25,204.36,203.92,204.08,18702.0,204.25,204.36,203.92,204.08,18702.0
2025-05-21 13:55:00,204.02,204.15,203.88,204.11,17259.0,204.02,204.15,203.88,204.11,17259.0
2025-05-21 14:00:00,204.11,204.21,203.71,203.81,25296.0,204.11,204.21,203.71,203.81,25296.0
2025-05-21 14:05:00,203.73,204.27,203.69,204.27,23180.0,203.73,204.27,203.69,204.27,23180.0
2025-05-21 14:10:00,204.28,204.34,203.99,204.23,19392.0,204.28,204.34,203.99,204.23,19392.0
2025-05-21 14:15:00,204.18,204.23,203.9,203.98,23387.0,204.18,204.23,203.9,203.98,23387.0
2025-05-21 14:20:00,203.96,203.96,203.65,203.73,36060.0,203.96,203.96,203.65,203.73,36060.0
2025-05-21 14:25:00,203.73,204.08,203.73,203.96,28503.0,203.73,204.08,203.73,203.96,28503.0
2025-05-21 14:30:00,203.96,204.26,203.93,204.21,30780.0,203.96,204.26,203.93,204.21,30780.0
2025-05-21 14:35:00,204.23,204.31,203.81,203.9,21951.0,204.23,204.31,203.81,203.9,21951.0
2025-05-21 14:40:00,203.87,204.06,203.83,204.05,18906.0,203.87,204.06,203.83,204.05,18906.0
2025-05-21 14:45:00,204.0,204.06,203.68,203.77,18680.0,204.0,204.06,203.68,203.77,18680.0
2025-05-21 14:50:00,203.69,203.9,203.6,203.66,17438.0,203.69,203.9,203.6,203.66,17438.0
2025-05-21 14:55:00,203.63,203.71,203.32,203.35,50824.0,203.63,203.71,203.32,203.35,50824.0
2025-05-21 15:00:00,203.38,203.69,203.37,203.51,18666.0,203.38,203.69,203.37,203.51,18666.0
2025-05-21 15:05:00,203.51,203.62,202.95,203.01,59784.0,203.51,203.62,202.95,203.01,59784.0
2025-05-21 15:10:00,202.97,203.26,202.79,203.21,43424.0,202.97,203.26,202.79,203.21,43424.0
2025-05-21 15:15:00,203.2,203.24,202.84,202.89,46210.0,203.2,203.24,202.84,202.89,46210.0
2025-05-21 15:20:00,202.9,202.92,202.56,202.58,33760.0,202.9,202.92,202.56,202.58,33760.0
2025-05-21 15:25:00,202.58,202.82,202.43,202.82,56417.0,202.58,202.82,202.43,202.82,56417.0
2025-05-21 15:30:00,202.76,203.09,202.69,203.05,39466.0,202.76,203.09,202.69,203.05,39466.0
2025-05-21 15:35:00,203.08,203.42,202.94,203.38,70974.0,203.08,203.42,202.94,203.38,70974.0
2025-05-21 15:40:00,203.39,203.45,203.2,203.4,33330.0,203.39,203.45,203.2,203.4,33330.0
2025-05-21 15:45:00,203.37,203.49,203.26,203.33,46187.0,203.37,203.49,203.26,203.33,46187.0
2025-05-21 15:50:00,203.38,203.68,203.22,203.24,92511.0,203.38,203.68,203.22,203.24,92511.0
2025-05-21 15:55:00,203.25,203.47,203.07,203.21,196264.0,203.25,203.47,203.07,203.21,196264.0
2025-05-22 09:30:00,202.53,203.0,201.85,202.19,135350.0,202.53,203.0,201.85,202.19,135350.0
2025-05-22 09:35:00,202.25,203.0,202.08,202.74,43978.0,202.25,203.0,202.08,202.74,43978.0
2025-05-22 09:40:00,202.88,203.0,202.5,202.85,36002.0,202.88,203.0,202.5,202.85,36002.0
2025-05-22 09:45:00,202.86,203.0,202.6,202.86,30583.0,202.86,203.0,202.6,202.86,30583.0
2025-05-22 09:50:00,202.86,203.48,202.74,203.31,33502.0,202.86,203.48,202.74,203.31,33502.0
2025-05-22 09:55:00,203.35,203.68,203.29,203.41,32590.0,203.35,203.68,203.29,203.41,32590.0
2025-05-22 10:00:00,203.49,203.69,203.33,203.39,31577.0,203.49,203.69,203.33,203.39,31577.0
2025-05-22 10:05:00,203.39,203.88,203.24,203.79,35801.0,203.39,203.88,203.24,203.79,35801.0
2025-05-22 10:10:00,203.78,203.89,203.31,203.4,58695.0,203.78,203.89,203.31,203.4,58695.0
2025-05-22 10:15:00,203.46,203.99,203.46,203.96,34607.0,203.46,203.99,203.46,203.96,34607.0
2025-05-22 10:20:00,203.95,204.18,203.63,203.81,54968.0,203.95,204.18,203.63,203.81,54968.0
2025-05-22 10:25:00,203.81,203.95,203.61,203.76,33737.0,203.81,203.95,203.61,203.76,33737.0
2025-05-22 10:30:00,203.71,203.93,203.58,203.68,21035.0,203.71,203.93,203.58,203.68,21035.0
2025-05-22 10:35:00,203.64,203.97,203.55,203.9,34373.0,203.64,203.97,203.55,203.9,34373.0
2025-05-22 10:40:00,203.94,204.2,203.67,203.7,25163.0,203.94,204.2,203.67,203.7,25163.0
2025-05-22 10:45:00,203.65,204.17,203.59,203.84,22530.0,203.65,204.17,203.59,203.84,22530.0
2025-05-22 10:50:00,203.8,203.99,203.4,203.44,13436.0,203.8,203.99,203.4,203.44,13436.0
2025-05-22 10:55:00,203.39,203.92,203.07,203.9,39427.0,203.39,203.92,203.07,203.9,39427.0
2025-05-22 11:00:00,203.89,203.97,203.69,203.9,16916.0,203.89,203.97,203.69,203.9,16916.0
2025-05-22 11:05:00,203.89,203.95,203.69,203.86,18982.0,203.89,203.95,203.69,203.86,18982.0
2025-05-22 11:10:00,203.88,203.98,203.67,203.68,28905.0,203.88,203.98,203.67,203.68,28905.0
2025-05-22 11:15:00,203.67,203.67,203.28,203.44,16331.0,203.67,203.67,203.28,203.44,16331.0
2025-05-22 11:20:00,203.44,203.8,203.37,203.65,20821.0,203.44,203.8,203.37,203.65,20821.0
2025-05-22 11:25:00,203.66,203.76,203.26,203.29,19991.0,203.66,203.76,203.26,203.29,19991.0
2025-05-22 11:30:00,203.34,203.52,203.19,203.52,11778.0,203.34,203.52,203.19,203.52,11778.0
2025-05-22 11:35:00,203.51,203.92,203.44,203.78,16674.0,203.51,203.92,203.44,203.78,16674.0
2025-05-22 11:40:00,203.79,203.9,203.7,203.82,13959.0,203.79,203.9,203.7,203.82,13959.0
2025-05-22 11:45:00,203.8,203.95,203.71,203.78,10550.0,203.8,203.95,203.71,203.78,10550.0
2025-05-22 11:50:00,203.77,203.95,203.74,203.83,8079.0,203.77,203.95,203.74,203.83,8079.0
2025-05-22 11:55:00,203.84,203.86,203.64,203.82,16727.0,203.84,203.86,203.64,203.82,16727.0
2025-05-22 12:00:00,203.85,203.99,203.81,203.87,13645.0,203.85,203.99,203.81,203.87,13645.0
2025-05-22 12:05:00,203.85,203.87,203.61,203.87,12627.0,203.85,203.87,203.61,203.87,12627.0
2025-05-22 12:10:00,203.89,204.17,203.88,204.05,19292.0,203.89,204.17,203.88,204.05,19292.0
2025-05-22 12:15:00,204.03,204.23,203.93,203.97,19167.0,204.03,204.23,203.93,203.97,19167.0
2025-05-22 12:20:00,203.98,203.99,203.7,203.7,19263.0,203.98,203.99,203.7,203.7,19263.0
2025-05-22 12:25:00,203.73,203.88,203.62,203.81,12645.0,203.73,203.88,203.62,203.81,12645.0
2025-05-22 12:30:00,203.81,203.82,203.5,203.67,10013.0,203.81,203.82,203.5,203.67,10013.0
2025-05-22 12:35:00,203.71,203.86,203.66,203.8,9500.0,203.71,203.86,203.66,203.8,9500.0
2025-05-22 12:40:00,203.73,203.83,203.66,203.73,25831.0,203.73,203.83,203.66,203.73,25831.0
2025-05-22 12:45:00,203.72,203.73,203.43,203.48,15639.0,203.72,203.73,203.43,203.48,15639.0
2025-05-22 12:50:00,203.43,203.53,203.37,203.48,16548.0,203.43,203.53,203.37,203.48,16548.0
2025-05-22 12:55:00,203.47,203.48,203.23,203.32,9024.0,203.47,203.48,203.23,203.32,9024.0
2025-05-22 13:00:00,203.38,203.45,203.24,203.36,8475.0,203.38,203.45,203.24,203.36,8475.0
2025-05-22 13:05:00,203.41,203.54,203.4,203.47,6318.0,203.41,203.54,203.4,203.47,6318.0
2025-05-22 13:10:00,203.51,203.7,203.46,203.6,9516.0,203.51,203.7,203.46,203.6,9516.0
2025-05-22 13:15:00,203.6,203.99,203.6,203.93,15731.0,203.6,203.99,203.6,203.93,15731.0
2025-05-22 13:20:00,203.93,204.29,203.93,204.16,22471.0,203.93,204.29,203.93,204.16,22471.0
2025-05-22 13:25:00,204.21,204.27,204.03,204.04,24825.0,204.21,204.27,204.03,204.04,24825.0
2025-05-22 13:30:00,204.04,204.16,203.88,204.16,11212.0,204.04,204.16,203.88,204.16,11212.0
2025-05-22 13:35:00,204.2,204.29,203.99,204.12,9673.0,204.2,204.29,203.99,204.12,9673.0
2025-05-22 13:40:00,204.12,204.34,204.12,204.28,22388.0,204.12,204.34,204.12,204.28,22388.0
2025-05-22 13:45:00,204.28,204.4,204.2,204.39,14693.0,204.28,204.4,204.2,204.39,14693.0
2025-05-22 13:50:00,204.35,204.47,204.19,204.25,19688.0,204.35,204.47,204.19,204.25,19688.0
2025-05-22 13:55:00,204.25,204.41,204.13,204.22,9222.0,204.25,204.41,204.13,204.22,9222.0
2025-05-22 14:00:00,204.14,204.34,204.1,204.23,15223.0,204.14,204.34,204.1,204.23,15223.0
2025-05-22 14:05:00,204.22,204.33,204.13,204.29,10107.0,204.22,204.33,204.13,204.29,10107.0
2025-05-22 14:10:00,204.25,204.38,204.12,204.34,8182.0,204.25,204.38,204.12,204.34,8182.0
2025-05-22 14:15:00,204.35,204.4,204.24,204.29,12424.0,204.35,204.4,204.24,204.29,12424.0
2025-05-22 14:20:00,204.31,204.34,204.07,204.12,14367.0,204.31,204.34,204.07,204.12,14367.0
2025-05-22 14:25:00,204.16,204.3,204.08,204.21,53716.0,204.16,204.3,204.08,204.21,53716.0
2025-05-22 14:30:00,204.22,204.3,204.14,204.16,10023.0,204.22,204.3,204.14,204.16,10023.0
2025-05-22 14:35:00,204.24,204.25,204.0,204.03,15818.0,204.24,204.25,204.0,204.03,15818.0
2025-05-22 14:40:00,204.01,204.05,203.89,203.92,7904.0,204.01,204.05,203.89,203.92,7904.0
2025-05-22 14:45:00,203.93,204.23,203.92,204.16,10784.0,203.93,204.23,203.92,204.16,10784.0
2025-05-22 14:50:00,204.16,204.37,204.16,204.18,25285.0,204.16,204.37,204.16,204.18,25285.0
2025-05-22 14:55:00,204.29,204.39,204.26,204.34,9382.0,204.29,204.39,204.26,204.34,9382.0
2025-05-22 15:00:00,204.34,204.73,204.34,204.5,61935.0,204.34,204.73,204.34,204.5,61935.0
2025-05-22 15:05:00,204.5,204.61,204.44,204.48,11371.0,204.5,204.61,204.44,204.48,11371.0
2025-05-22 15:10:00,204.49,204.65,204.41,204.51,14841.0,204.49,204.65,204.41,204.51,14841.0
2025-05-22 15:15:00,204.57,204.58,204.36,204.43,7078.0,204.57,204.58,204.36,204.43,7078.0
2025-05-22 15:20:00,204.46,204.56,204.38,204.45,14482.0,204.46,204.56,204.38,204.45,14482.0
2025-05-22 15:25:00,204.46,204.6,204.42,204.51,28668.0,204.46,204.6,204.42,204.51,28668.0
2025-05-22 15:30:00,204.5,204.68,204.32,204.39,24550.0,204.5,204.68,204.32,204.39,24550.0
2025-05-22 15:35:00,204.43,204.45,204.27,204.3,22790.0,204.43,204.45,204.27,204.3,22790.0
2025-05-22 15:40:00,204.3,204.36,204.05,204.15,21944.0,204.3,204.36,204.05,204.15,21944.0
2025-05-22 15:45:00,204.1,204.54,203.86,204.47,80049.0,204.1,204.54,203.86,204.47,80049.0
2025-05-22 15:50:00,204.47,204.59,203.85,203.9,50860.0,204.47,204.59,203.85,203.9,50860.0
2025-05-22 15:55:00,203.85,203.87,203.23,203.35,157724.0,203.85,203.87,203.23,203.35,157724.0
2025-05-23 09:30:00,199.95,201.2,198.75,200.94,318943.0,199.95,201.2,198.75,200.94,318943.0
2025-05-23 09:35:00,200.91,201.36,200.86,200.94,54831.0,200.91,201.36,200.86,200.94,54831.0
2025-05-23 09:40:00,200.86,201.44,200.8,201.29,40948.0,200.86,201.44,200.8,201.29,40948.0
2025-05-23 09:45:00,201.41,201.42,200.86,201.2,51670.0,201.41,201.42,200.86,201.2,51670.0
2025-05-23 09:50:00,201.24,201.38,200.69,201.31,59236.0,201.24,201.38,200.69,201.31,59236.0
2025-05-23 09:55:00,201.26,201.62,201.23,201.4,36113.0,201.26,201.62,201.23,201.4,36113.0
2025-05-23 10:00:00,201.5,201.95,201.27,201.68,44909.0,201.5,201.95,201.27,201.68,44909.0
2025-05-23 10:05:00,201.73,201.94,201.43,201.62,39354.0,201.73,201.94,201.43,201.62,39354.0
2025-05-23 10:10:00,201.6,201.92,201.29,201.55,39773.0,201.6,201.92,201.29,201.55,39773.0
2025-05-23 10:15:00,201.55,201.61,201.16,201.19,30298.0,201.55,201.61,201.16,201.19,30298.0
2025-05-23 10:20:00,201.17,201.45,200.84,201.33,25533.0,201.17,201.45,200.84,201.33,25533.0
2025-05-23 10:25:00,201.42,201.54,201.12,201.28,26985.0,201.42,201.54,201.12,201.28,26985.0
2025-05-23 10:30:00,201.34,201.55,201.15,201.49,15287.0,201.34,201.55,201.15,201.49,15287.0
2025-05-23 10:35:00,201.55,201.56,201.3,201.34,28896.0,201.55,201.56,201.3,201.34,28896.0
2025-05-23 10:40:00,201.34,201.45,201.08,201.22,39968.0,201.34,201.45,201.08,201.22,39968.0
2025-05-23 10:45:00,201.28,201.49,201.13,201.23,23864.0,201.28,201.49,201.13,201.23,23864.0
2025-05-23 10:50:00,201.19,201.2,200.68,200.8,22552.0,201.19,201.2,200.68,200.8,22552.0
2025-05-23 10:55:00,200.8,200.85,200.65,200.75,18188.0,200.8,200.85,200.65,200.75,18188.0
2025-05-23 11:00:00,200.85,201.1,200.7,200.87,24535.0,200.85,201.1,200.7,200.87,24535.0
2025-05-23 11:05:00,200.88,200.89,200.4,200.67,34977.0,200.88,200.89,200.4,200.67,34977.0
2025-05-23 11:10:00,200.77,200.8,200.53,200.75,26755.0,200.77,200.8,200.53,200.75,26755.0
2025-05-23 11:15:00,200.79,200.96,200.52,200.91,22113.0,200.79,200.96,200.52,200.91,22113.0
2025-05-23 11:20:00,200.94,201.33,200.94,201.24,32083.0,200.94,201.33,200.94,201.24,32083.0
2025-05-23 11:25:00,201.29,201.31,201.01,201.18,33079.0,201.29,201.31,201.01,201.18,33079.0
2025-05-23 11:30:00,201.1,201.38,201.06,201.36,14892.0,201.1,201.38,201.06,201.36,14892.0
2025-05-23 11:35:00,201.35,201.62,201.12,201.15,40085.0,201.35,201.62,201.12,201.15,40085.0
2025-05-23 11:40:00,201.16,201.4,201.11,201.31,11502.0,201.16,201.4,201.11,201.31,11502.0
2025-05-23 11:45:00,201.3,201.46,201.16,201.45,13968.0,201.3,201.46,201.16,201.45,13968.0
2025-05-23 11:50:00,201.45,201.52,201.15,201.27,21266.0,201.45,201.52,201.15,201.27,21266.0
2025-05-23 11:55:00,201.25,201.25,200.97,201.0,13420.0,201.25,201.25,200.97,201.0,13420.0
2025-05-23 12:00:00,201.07,201.25,200.88,200.96,12309.0,201.07,201.25,200.88,200.96,12309.0
2025-05-23 12:05:00,200.9,201.17,200.87,201.02,15858.0,200.9,201.17,200.87,201.02,15858.0
2025-05-23 12:10:00,201.01,201.26,201.01,201.2,6108.0,201.01,201.26,201.01,201.2,6108.0
2025-05-23 12:15:00,201.11,201.32,201.11,201.26,8736.0,201.11,201.32,201.11,201.26,8736.0
2025-05-23 12:20:00,201.29,201.59,201.29,201.56,11416.0,201.29,201.59,201.29,201.56,11416.0
2025-05-23 12:25:00,201.55,201.65,201.4,201.45,10851.0,201.55,201.65,201.4,201.45,10851.0
2025-05-23 12:30:00,201.45,202.32,201.44,202.02,200841.0,201.45,202.32,201.44,202.02,200841.0
2025-05-23 12:35:00,202.1,202.37,202.07,202.28,37711.0,202.1,202.37,202.07,202.28,37711.0
2025-05-23 12:40:00,202.23,202.33,201.91,201.96,8630.0,202.23,202.33,201.91,201.96,8630.0
2025-05-23 12:45:00,201.95,202.08,201.79,201.91,13562.0,201.95,202.08,201.79,201.91,13562.0
2025-05-23 12:50:00,201.92,202.02,201.76,201.9,7720.0,201.92,202.02,201.76,201.9,7720.0
2025-05-23 12:55:00,201.9,201.92,201.6,201.68,9372.0,201.9,201.92,201.6,201.68,9372.0
2025-05-23 13:00:00,201.65,201.83,201.62,201.83,16062.0,201.65,201.83,201.62,201.83,16062.0
2025-05-23 13:05:00,201.86,201.98,201.77,201.88,11467.0,201.86,201.98,201.77,201.88,11467.0
2025-05-23 13:10:00,201.95,201.98,201.81,201.96,10324.0,201.95,201.98,201.81,201.96,10324.0
2025-05-23 13:15:00,201.94,202.32,201.93,202.28,18598.0,201.94,202.32,201.93,202.28,18598.0
2025-05-23 13:20:00,202.28,202.39,202.13,202.25,11996.0,202.28,202.39,202.13,202.25,11996.0
2025-05-23 13:25:00,202.28,202.45,202.22,202.4,11123.0,202.28,202.45,202.22,202.4,11123.0
2025-05-23 13:30:00,202.34,202.35,202.09,202.11,11177.0,202.34,202.35,202.09,202.11,11177.0
2025-05-23 13:35:00,202.16,202.23,201.95,201.96,35520.0,202.16,202.23,201.95,201.96,35520.0
2025-05-23 13:40:00,201.95,201.95,201.72,201.88,12982.0,201.95,201.95,201.72,201.88,12982.0
2025-05-23 13:45:00,201.77,202.15,201.77,202.08,9916.0,201.77,202.15,201.77,202.08,9916.0
2025-05-23 13:50:00,202.15,202.3,201.99,201.99,19500.0,202.15,202.3,201.99,201.99,19500.0
2025-05-23 13:55:00,202.02,202.11,201.88,202.01,10717.0,202.02,202.11,201.88,202.01,10717.0
2025-05-23 14:00:00,202.08,202.31,202.01,202.26,15423.0,202.08,202.31,202.01,202.26,15423.0
2025-05-23 14:05:00,202.19,202.9,202.19,202.7,35514.0,202.19,202.9,202.19,202.7,35514.0
2025-05-23 14:10:00,202.7,202.7,202.44,202.65,21381.0,202.7,202.7,202.44,202.65,21381.0
2025-05-23 14:15:00,202.6,202.76,202.28,202.38,15717.0,202.6,202.76,202.28,202.38,15717.0
2025-05-23 14:20:00,202.39,202.39,201.96,202.27,23811.0,202.39,202.39,201.96,202.27,23811.0
2025-05-23 14:25:00,202.34,202.45,202.15,202.33,4833.0,202.34,202.45,202.15,202.33,4833.0
2025-05-23 14:30:00,202.41,202.64,202.34,202.54,10172.0,202.41,202.64,202.34,202.54,10172.0
2025-05-23 14:35:00,202.59,202.99,202.46,202.51,91790.0,202.59,202.99,202.46,202.51,91790.0
2025-05-23 14:40:00,202.51,202.51,202.2,202.3,39508.0,202.51,202.51,202.2,202.3,39508.0
2025-05-23 14:45:00,202.3,202.44,202.05,202.44,33155.0,202.3,202.44,202.05,202.44,33155.0
2025-05-23 14:50:00,202.4,202.62,202.32,202.62,24896.0,202.4,202.62,202.32,202.62,24896.0
2025-05-23 14:55:00,202.59,203.18,202.56,202.75,177526.0,202.59,203.18,202.56,202.75,177526.0
2025-05-23 15:00:00,202.71,202.78,202.55,202.63,25076.0,202.71,202.78,202.55,202.63,25076.0
2025-05-23 15:05:00,202.68,202.75,202.54,202.68,22454.0,202.68,202.75,202.54,202.68,22454.0
2025-05-23 15:10:00,202.66,202.84,202.54,202.73,13414.0,202.66,202.84,202.54,202.73,13414.0
2025-05-23 15:15:00,202.71,203.2,202.5,202.63,33112.0,202.71,203.2,202.5,202.63,33112.0
2025-05-23 15:20:00,202.6,202.64,202.31,202.48,23804.0,202.6,202.64,202.31,202.48,23804.0
2025-05-23 15:25:00,202.53,202.53,202.22,202.41,15487.0,202.53,202.53,202.22,202.41,15487.0
2025-05-23 15:30:00,202.38,202.52,202.28,202.46,23422.0,202.38,202.52,202.28,202.46,23422.0
2025-05-23 15:35:00,202.45,202.63,202.33,202.62,22384.0,202.45,202.63,202.33,202.62,22384.0
2025-05-23 15:40:00,202.64,202.72,202.54,202.7,39249.0,202.64,202.72,202.54,202.7,39249.0
2025-05-23 15:45:00,202.72,202.79,202.5,202.67,38298.0,202.72,202.79,202.5,202.67,38298.0
2025-05-23 15:50:00,202.67,202.71,202.16,202.28,81349.0,202.67,202.71,202.16,202.28,81349.0
2025-05-23 15:55:00,202.32,202.68,202.12,202.42,197794.0,202.32,202.68,202.12,202.42,197794.0
2025-05-27 09:30:00,204.28,205.0,203.5,203.84,209678.0,204.28,205.0,203.5,203.84,209678.0
2025-05-27 09:35:00,203.95,204.12,203.5,203.89,71384.0,203.95,204.12,203.5,203.89,71384.0
2025-05-27 09:40:00,203.94,204.13,203.5,203.62,50573.0,203.94,204.13,203.5,203.62,50573.0
2025-05-27 09:45:00,203.69,204.24,203.59,203.69,50258.0,203.69,204.24,203.59,203.69,50258.0
2025-05-27 09:50:00,203.67,203.68,203.09,203.22,44335.0,203.67,203.68,203.09,203.22,44335.0
2025-05-27 09:55:00,203.22,203.61,203.2,203.27,38807.0,203.22,203.61,203.2,203.27,38807.0
2025-05-27 10:00:00,203.27,203.63,202.83,203.09,108208.0,203.27,203.63,202.83,203.09,108208.0
2025-05-27 10:05:00,203.11,203.17,202.65,203.01,59488.0,203.11,203.17,202.65,203.01,59488.0
2025-05-27 10:10:00,203.03,203.18,202.78,203.02,38532.0,203.03,203.18,202.78,203.02,38532.0
2025-05-27 10:15:00,203.0,203.08,202.76,203.01,40402.0,203.0,203.08,202.76,203.01,40402.0
2025-05-27 10:20:00,203.03,203.07,202.19,202.19,98321.0,203.03,203.07,202.19,202.19,98321.0
2025-05-27 10:25:00,202.15,202.67,202.11,202.46,51705.0,202.15,202.67,202.11,202.46,51705.0
2025-05-27 10:30:00,202.5,202.67,202.13,202.19,60422.0,202.5,202.67,202.13,202.19,60422.0
2025-05-27 10:35:00,202.14,202.36,201.94,202.24,45085.0,202.14,202.36,201.94,202.24,45085.0
2025-05-27 10:40:00,202.39,202.65,202.25,202.55,43635.0,202.39,202.65,202.25,202.55,43635.0
2025-05-27 10:45:00,202.51,202.57,202.22,202.36,45063.0,202.51,202.57,202.22,202.36,45063.0
2025-05-27 10:50:00,202.4,202.74,202.36,202.5,34446.0,202.4,202.74,202.36,202.5,34446.0
2025-05-27 10:55:00,202.55,202.59,202.22,202.28,33316.0,202.55,202.59,202.22,202.28,33316.0
2025-05-27 11:00:00,202.23,202.23,201.83,202.13,71563.0,202.23,202.23,201.83,202.13,71563.0
2025-05-27 11:05:00,202.11,202.11,201.7,202.0,44438.0,202.11,202.11,201.7,202.0,44438.0
2025-05-27 11:10:00,202.0,202.33,202.0,202.22,30373.0,202.0,202.33,202.0,202.22,30373.0
2025-05-27 11:15:00,202.15,202.2,202.03,202.13,28837.0,202.15,202.2,202.03,202.13,28837.0
2025-05-27 11:20:00,202.13,202.17,201.96,202.12,28500.0,202.13,202.17,201.96,202.12,28500.0
2025-05-27 11:25:00,202.13,202.5,202.01,202.36,47971.0,202.13,202.5,202.01,202.36,47971.0
2025-05-27 11:30:00,202.29,202.31,201.97,202.05,25553.0,202.29,202.31,201.97,202.05,25553.0
2025-05-27 11:35:00,202.01,202.3,201.99,202.22,37111.0,202.01,202.3,201.99,202.22,37111.0
2025-05-27 11:40:00,202.23,202.33,202.08,202.12,27266.0,202.23,202.33,202.08,202.12,27266.0
2025-05-27 11:45:00,202.12,202.22,202.0,202.06,24680.0,202.12,202.22,202.0,202.06,24680.0
2025-05-27 11:50:00,202.03,202.22,201.95,202.16,57533.0,202.03,202.22,201.95,202.16,57533.0
2025-05-27 11:55:00,202.17,202.56,202.13,202.42,54271.0,202.17,202.56,202.13,202.42,54271.0
2025-05-27 12:00:00,202.4,202.7,202.29,202.61,24622.0,202.4,202.7,202.29,202.61,24622.0
2025-05-27 12:05:00,202.65,202.76,202.27,202.44,49408.0,202.65,202.76,202.27,202.44,49408.0
2025-05-27 12:10:00,202.46,202.52,202.31,202.34,18919.0,202.46,202.52,202.31,202.34,18919.0
2025-05-27 12:15:00,202.32,202.46,202.25,202.36,25664.0,202.32,202.46,202.25,202.36,25664.0
2025-05-27 12:20:00,202.39,202.56,202.3,202.38,18028.0,202.39,202.56,202.3,202.38,18028.0
2025-05-27 12:25:00,202.33,202.4,202.04,202.14,15497.0,202.33,202.4,202.04,202.14,15497.0
2025-05-27 12:30:00,202.09,202.2,202.02,202.2,19466.0,202.09,202.2,202.02,202.2,19466.0
2025-05-27 12:35:00,202.17,202.24,202.03,202.17,23605.0,202.17,202.24,202.03,202.17,23605.0
2025-05-27 12:40:00,202.14,202.29,202.07,202.22,16083.0,202.14,202.29,202.07,202.22,16083.0
2025-05-27 12:45:00,202.14,202.15,201.92,201.97,43466.0,202.14,202.15,201.92,201.97,43466.0
2025-05-27 12:50:00,201.97,202.16,201.97,202.03,16453.0,201.97,202.16,201.97,202.03,16453.0
2025-05-27 12:55:00,202.02,202.1,201.74,201.84,24960.0,202.02,202.1,201.74,201.84,24960.0
2025-05-27 13:00:00,201.84,202.15,201.82,202.09,22393.0,201.84,202.15,201.82,202.09,22393.0
2025-05-27 13:05:00,202.09,202.28,202.04,202.11,20096.0,202.09,202.28,202.04,202.11,20096.0
2025-05-27 13:10:00,202.09,202.11,201.94,202.0,17605.0,202.09,202.11,201.94,202.0,17605.0
2025-05-27 13:15:00,201.99,202.16,201.95,202.15,19259.0,201.99,202.16,201.95,202.15,19259.0
2025-05-27 13:20:00,202.17,202.21,201.95,202.08,14070.0,202.17,202.21,201.95,202.08,14070.0
2025-05-27 13:25:00,202.06,202.1,201.84,201.91,17761.0,202.06,202.1,201.84,201.91,17761.0
2025-05-27 13:30:00,201.92,202.09,201.86,202.09,15125.0,201.92,202.09,201.86,202.09,15125.0
2025-05-27 13:35:00,202.09,202.1,201.93,201.97,24643.0,202.09,202.1,201.93,201.97,24643.0
2025-05-27 13:40:00,201.93,202.08,201.93,202.01,21782.0,201.93,202.08,201.93,202.01,21782.0
2025-05-27 13:45:00,202.03,202.04,201.78,201.86,23171.0,202.03,202.04,201.78,201.86,23171.0
2025-05-27 13:50:00,201.89,201.93,201.79,201.82,17088.0,201.89,201.93,201.79,201.82,17088.0
2025-05-27 13:55:00,201.87,201.99,201.74,201.93,18951.0,201.87,201.99,201.74,201.93,18951.0
2025-05-27 14:00:00,201.91,202.01,201.75,201.75,14796.0,201.91,202.01,201.75,201.75,14796.0
2025-05-27 14:05:00,201.79,201.9,201.74,201.8,13318.0,201.79,201.9,201.74,201.8,13318.0
2025-05-27 14:10:00,201.78,201.85,201.59,201.78,30152.0,201.78,201.85,201.59,201.78,30152.0
2025-05-27 14:15:00,201.79,201.86,201.65,201.66,18656.0,201.79,201.86,201.65,201.66,18656.0
2025-05-27 14:20:00,201.66,201.72,201.44,201.69,46323.0,201.66,201.72,201.44,201.69,46323.0
2025-05-27 14:25:00,201.68,201.8,201.66,201.66,20932.0,201.68,201.8,201.66,201.66,20932.0
2025-05-27 14:30:00,201.66,201.89,201.66,201.87,21828.0,201.66,201.89,201.66,201.87,21828.0
2025-05-27 14:35:00,201.87,201.99,201.83,201.92,46137.0,201.87,201.99,201.83,201.92,46137.0
2025-05-27 14:40:00,201.92,201.97,201.58,201.65,16328.0,201.92,201.97,201.58,201.65,16328.0
2025-05-27 14:45:00,201.65,201.74,201.54,201.56,16910.0,201.65,201.74,201.54,201.56,16910.0
2025-05-27 14:50:00,201.62,201.7,201.59,201.63,26330.0,201.62,201.7,201.59,201.63,26330.0
2025-05-27 14:55:00,201.62,201.63,201.42,201.5,32973.0,201.62,201.63,201.42,201.5,32973.0
2025-05-27 15:00:00,201.47,201.57,201.43,201.48,21166.0,201.47,201.57,201.43,201.48,21166.0
2025-05-27 15:05:00,201.49,201.59,201.43,201.45,18993.0,201.49,201.59,201.43,201.45,18993.0
2025-05-27 15:10:00,201.42,201.5,201.26,201.28,28560.0,201.42,201.5,201.26,201.28,28560.0
2025-05-27 15:15:00,201.31,201.34,201.05,201.28,66613.0,201.31,201.34,201.05,201.28,66613.0
2025-05-27 15:20:00,201.27,201.39,201.15,201.29,51207.0,201.27,201.39,201.15,201.29,51207.0
2025-05-27 15:25:00,201.3,201.45,201.2,201.33,49501.0,201.3,201.45,201.2,201.33,49501.0
2025-05-27 15:30:00,201.37,201.37,201.03,201.2,52007.0,201.37,201.37,201.03,201.2,52007.0
2025-05-27 15:35:00,201.2,201.29,200.98,201.09,103441.0,201.2,201.29,200.98,201.09,103441.0
2025-05-27 15:40:00,201.09,201.19,200.99,201.09,98280.0,201.09,201.19,200.99,201.09,98280.0
2025-05-27 15:45:00,201.07,201.12,200.91,200.91,53102.0,201.07,201.12,200.91,200.91,53102.0
2025-05-27 15:50:00,200.94,201.31,200.88,201.06,180541.0,200.94,201.31,200.88,201.06,180541.0
2025-05-27 15:55:00,201.08,201.3,200.92,201.02,491105.0,201.08,201.3,200.92,201.02,491105.0
2025-05-28 09:30:00,201.95,202.03,201.58,201.7,112182.0,201.95,202.03,201.58,201.7,112182.0
2025-05-28 09:35:00,201.69,201.98,201.61,201.8,53587.0,201.69,201.98,201.61,201.8,53587.0
2025-05-28 09:40:00,201.84,201.91,201.45,201.9,44513.0,201.84,201.91,201.45,201.9,44513.0
2025-05-28 09:45:00,201.81,202.45,201.68,202.16,78204.0,201.81,202.45,201.68,202.16,78204.0
2025-05-28 09:50:00,202.15,202.2,201.7,201.75,39915.0,202.15,202.2,201.7,201.75,39915.0
2025-05-28 09:55:00,201.74,201.95,201.5,201.54,41794.0,201.74,201.95,201.5,201.54,41794.0
2025-05-28 10:00:00,201.51,201.67,201.01,201.41,83910.0,201.51,201.67,201.01,201.41,83910.0
2025-05-28 10:05:00,201.41,201.53,201.14,201.46,60044.0,201.41,201.53,201.14,201.46,60044.0
2025-05-28 10:10:00,201.45,201.53,201.21,201.35,36939.0,201.45,201.53,201.21,201.35,36939.0
2025-05-28 10:15:00,201.35,201.56,201.2,201.27,55401.0,201.35,201.56,201.2,201.27,55401.0
2025-05-28 10:20:00,201.27,201.34,200.84,201.15,61275.0,201.27,201.34,200.84,201.15,61275.0
2025-05-28 10:25:00,201.17,201.58,200.99,201.2,72739.0,201.17,201.58,200.99,201.2,72739.0
2025-05-28 10:30:00,201.21,201.46,201.0,201.32,39775.0,201.21,201.46,201.0,201.32,39775.0
2025-05-28 10:35:00,201.38,201.46,201.08,201.13,46864.0,201.38,201.46,201.08,201.13,46864.0
2025-05-28 10:40:00,201.12,201.38,201.0,201.22,26774.0,201.12,201.38,201.0,201.22,26774.0
2025-05-28 10:45:00,201.22,201.26,200.98,201.23,21324.0,201.22,201.26,200.98,201.23,21324.0
2025-05-28 10:50:00,201.23,201.39,201.12,201.13,19873.0,201.23,201.39,201.12,201.13,19873.0
2025-05-28 10:55:00,201.12,201.23,201.12,201.13,15526.0,201.12,201.23,201.12,201.13,15526.0
2025-05-28 11:00:00,201.17,201.43,200.97,200.98,25314.0,201.17,201.43,200.97,200.98,25314.0
2025-05-28 11:05:00,200.98,201.02,200.31,200.31,49528.0,200.98,201.02,200.31,200.31,49528.0
2025-05-28 11:10:00,200.37,200.57,200.21,200.53,96333.0,200.37,200.57,200.21,200.53,96333.0
2025-05-28 11:15:00,200.59,200.84,200.51,200.81,40449.0,200.59,200.84,200.51,200.81,40449.0
2025-05-28 11:20:00,200.81,201.1,200.75,200.86,40454.0,200.81,201.1,200.75,200.86,40454.0
2025-05-28 11:25:00,200.86,201.06,200.86,200.9,20656.0,200.86,201.06,200.86,200.9,20656.0
2025-05-28 11:30:00,200.84,201.08,200.84,201.03,28578.0,200.84,201.08,200.84,201.03,28578.0
2025-05-28 11:35:00,201.01,201.06,200.82,201.02,22321.0,201.01,201.06,200.82,201.02,22321.0
2025-05-28 11:40:00,201.06,201.1,200.87,201.02,30741.0,201.06,201.1,200.87,201.02,30741.0
2025-05-28 11:45:00,201.02,201.24,201.01,201.18,33544.0,201.02,201.24,201.01,201.18,33544.0
2025-05-28 11:50:00,201.18,201.45,201.17,201.26,33308.0,201.18,201.45,201.17,201.26,33308.0
2025-05-28 11:55:00,201.29,201.29,201.13,201.16,22964.0,201.29,201.29,201.13,201.16,22964.0
2025-05-28 12:00:00,201.16,201.6,201.15,201.47,26514.0,201.16,201.6,201.15,201.47,26514.0
2025-05-28 12:05:00,201.47,201.65,201.46,201.53,29316.0,201.47,201.65,201.46,201.53,29316.0
2025-05-28 12:10:00,201.53,201.67,201.36,201.64,27447.0,201.53,201.67,201.36,201.64,27447.0
2025-05-28 12:15:00,201.67,201.71,201.53,201.58,22074.0,201.67,201.71,201.53,201.58,22074.0
2025-05-28 12:20:00,201.56,201.77,201.49,201.76,17950.0,201.56,201.77,201.49,201.76,17950.0
2025-05-28 12:25:00,201.78,202.0,201.73,201.93,35518.0,201.78,202.0,201.73,201.93,35518.0
2025-05-28 12:30:00,201.98,202.04,201.78,202.03,26091.0,201.98,202.04,201.78,202.03,26091.0
2025-05-28 12:35:00,202.03,202.33,201.63,202.01,67126.0,202.03,202.33,201.63,202.01,67126.0
2025-05-28 12:40:00,202.01,202.06,201.95,202.0,40577.0,202.01,202.06,201.95,202.0,40577.0
2025-05-28 12:45:00,201.97,201.97,201.74,201.82,17473.0,201.97,201.97,201.74,201.82,17473.0
2025-05-28 12:50:00,201.83,202.0,201.82,201.97,14040.0,201.83,202.0,201.82,201.97,14040.0
2025-05-28 12:55:00,201.95,202.2,201.94,201.98,24255.0,201.95,202.2,201.94,201.98,24255.0
2025-05-28 13:00:00,201.97,202.07,201.91,202.03,34207.0,201.97,202.07,201.91,202.03,34207.0
2025-05-28 13:05:00,202.01,202.29,201.92,201.93,123412.0,202.01,202.29,201.92,201.93,123412.0
2025-05-28 13:10:00,201.94,201.94,201.64,201.74,18212.0,201.94,201.94,201.64,201.74,18212.0
2025-05-28 13:15:00,201.72,201.76,201.59,201.65,17394.0,201.72,201.76,201.59,201.65,17394.0
2025-05-28 13:20:00,201.65,201.79,201.6,201.62,16862.0,201.65,201.79,201.6,201.62,16862.0
2025-05-28 13:25:00,201.65,201.69,201.54,201.68,18158.0,201.65,201.69,201.54,201.68,18158.0
2025-05-28 13:30:00,201.69,201.69,201.62,201.66,16927.0,201.69,201.69,201.62,201.66,16927.0
2025-05-28 13:35:00,201.65,201.77,201.6,201.74,15521.0,201.65,201.77,201.6,201.74,15521.0
2025-05-28 13:40:00,201.75,201.78,201.54,201.62,37488.0,201.75,201.78,201.54,201.62,37488.0
2025-05-28 13:45:00,201.62,201.91,201.58,201.84,16173.0,201.62,201.91,201.58,201.84,16173.0
2025-05-28 13:50:00,201.84,201.88,201.78,201.83,16017.0,201.84,201.88,201.78,201.83,16017.0
2025-05-28 13:55:00,201.83,201.95,201.83,201.88,30362.0,201.83,201.95,201.83,201.88,30362.0
2025-05-28 14:00:00,201.88,202.0,201.82,201.9,28373.0,201.88,202.0,201.82,201.9,28373.0
2025-05-28 14:05:00,201.9,201.99,201.87,201.95,21120.0,201.9,201.99,201.87,201.95,21120.0
2025-05-28 14:10:00,201.98,202.23,201.91,201.96,107427.0,201.98,202.23,201.91,201.96,107427.0
2025-05-28 14:15:00,202.0,202.01,201.88,201.95,16159.0,202.0,202.01,201.88,201.95,16159.0
2025-05-28 14:20:00,202.0,202.19,201.96,202.09,61986.0,202.0,202.19,201.96,202.09,61986.0
2025-05-28 14:25:00,202.09,202.13,202.0,202.04,106954.0,202.09,202.13,202.0,202.04,106954.0
2025-05-28 14:30:00,202.04,202.05,201.92,201.92,38028.0,202.04,202.05,201.92,201.92,38028.0
2025-05-28 14:35:00,201.95,202.15,201.92,202.03,55838.0,201.95,202.15,201.92,202.03,55838.0
2025-05-28 14:40:00,202.03,202.4,201.97,202.4,64420.0,202.03,202.4,201.97,202.4,64420.0
2025-05-28 14:45:00,202.4,202.4,202.0,202.04,45297.0,202.4,202.4,202.0,202.04,45297.0
2025-05-28 14:50:00,202.03,202.05,201.26,201.66,28876.0,202.03,202.05,201.26,201.66,28876.0
2025-05-28 14:55:00,201.71,202.0,201.66,201.95,20673.0,201.71,202.0,201.66,201.95,20673.0
2025-05-28 15:00:00,201.95,202.02,201.82,201.99,34781.0,201.95,202.02,201.82,201.99,34781.0
2025-05-28 15:05:00,202.0,202.03,201.94,202.01,51072.0,202.0,202.03,201.94,202.01,51072.0
2025-05-28 15:10:00,202.01,202.05,201.72,201.9,36856.0,202.01,202.05,201.72,201.9,36856.0
2025-05-28 15:15:00,201.92,201.94,201.76,201.87,25563.0,201.92,201.94,201.76,201.87,25563.0
2025-05-28 15:20:00,201.85,201.92,201.74,201.79,20464.0,201.85,201.92,201.74,201.79,20464.0
2025-05-28 15:25:00,201.8,201.92,201.78,201.9,22958.0,201.8,201.92,201.78,201.9,22958.0
2025-05-28 15:30:00,201.87,202.0,201.85,201.85,30018.0,201.87,202.0,201.85,201.85,30018.0
2025-05-28 15:35:00,201.86,201.9,201.64,201.66,32437.0,201.86,201.9,201.64,201.66,32437.0
2025-05-28 15:40:00,201.69,201.8,201.56,201.7,42393.0,201.69,201.8,201.56,201.7,42393.0
2025-05-28 15:45:00,201.7,201.87,201.69,201.73,53960.0,201.7,201.87,201.69,201.73,53960.0
2025-05-28 15:50:00,201.7,201.75,201.41,201.63,79926.0,201.7,201.75,201.41,201.63,79926.0
2025-05-28 15:55:00,201.61,202.0,201.44,201.46,386837.0,201.61,202.0,201.44,201.46,386837.0
2025-05-29 09:30:00,201.78,202.0,201.5,201.75,146559.0,201.78,202.0,201.5,201.75,146559.0
2025-05-29 09:35:00,201.78,202.06,201.66,201.95,64642.0,201.78,202.06,201.66,201.95,64642.0
2025-05-29 09:40:00,202.0,202.14,201.8,201.92,60670.0,202.0,202.14,201.8,201.92,60670.0
2025-05-29 09:45:00,201.93,202.49,201.88,202.44,183905.0,201.93,202.49,201.88,202.44,183905.0
2025-05-29 09:50:00,202.44,202.58,202.19,202.27,125489.0,202.44,202.58,202.19,202.27,125489.0
2025-05-29 09:55:00,202.44,202.99,201.89,202.99,342435.0,202.44,202.99,201.89,202.99,342435.0
2025-05-29 10:00:00,202.99,204.47,202.91,203.75,182109.0,202.99,204.47,202.91,203.75,182109.0
2025-05-29 10:05:00,203.67,203.68,202.75,203.26,100708.0,203.67,203.68,202.75,203.26,100708.0
2025-05-29 10:10:00,203.34,207.47,203.21,207.18,765757.0,203.34,207.47,203.21,207.18,765757.0
2025-05-29 10:15:00,207.18,209.88,206.9,208.99,942744.0,207.18,209.88,206.9,208.99,942744.0
2025-05-29 10:20:00,208.99,210.88,208.78,210.84,883894.0,208.99,210.88,208.78,210.84,883894.0
2025-05-29 10:25:00,210.83,212.0,210.64,211.08,841160.0,210.83,212.0,210.64,211.08,841160.0
2025-05-29 10:30:00,210.98,212.28,207.5,209.02,940200.0,210.98,212.28,207.5,209.02,940200.0
2025-05-29 10:35:00,208.98,209.77,208.55,209.45,371841.0,208.98,209.77,208.55,209.45,371841.0
2025-05-29 10:40:00,209.43,210.25,208.96,210.0,315031.0,209.43,210.25,208.96,210.0,315031.0
2025-05-29 10:45:00,209.92,210.87,209.11,209.65,217614.0,209.92,210.87,209.11,209.65,217614.0
2025-05-29 10:50:00,209.66,209.94,209.02,209.47,124016.0,209.66,209.94,209.02,209.47,124016.0
2025-05-29 10:55:00,209.5,209.7,208.36,208.46,227742.0,209.5,209.7,208.36,208.46,227742.0
2025-05-29 11:00:00,208.46,208.75,208.16,208.27,145404.0,208.46,208.75,208.16,208.27,145404.0
2025-05-29 11:05:00,208.27,208.61,207.87,207.89,148329.0,208.27,208.61,207.87,207.89,148329.0
2025-05-29 11:10:00,207.87,207.99,207.5,207.59,129995.0,207.87,207.99,207.5,207.59,129995.0
2025-05-29 11:15:00,207.58,208.83,207.57,208.42,114687.0,207.58,208.83,207.57,208.42,114687.0
2025-05-29 11:20:00,208.43,208.52,208.01,208.36,61619.0,208.43,208.52,208.01,208.36,61619.0
2025-05-29 11:25:00,208.45,209.24,208.37,209.2,92123.0,208.45,209.24,208.37,209.2,92123.0
2025-05-29 11:30:00,209.13,209.21,208.06,208.36,177051.0,209.13,209.21,208.06,208.36,177051.0
2025-05-29 11:35:00,208.35,208.53,207.77,207.92,61352.0,208.35,208.53,207.77,207.92,61352.0
2025-05-29 11:40:00,207.93,208.32,207.77,208.03,127060.0,207.93,208.32,207.77,208.03,127060.0
2025-05-29 11:45:00,208.03,208.04,207.36,207.44,84859.0,208.03,208.04,207.36,207.44,84859.0
2025-05-29 11:50:00,207.51,207.99,207.42,207.6,67906.0,207.51,207.99,207.42,207.6,67906.0
2025-05-29 11:55:00,207.52,207.56,206.5,206.84,110492.0,207.52,207.56,206.5,206.84,110492.0
2025-05-29 12:00:00,206.75,206.9,206.36,206.56,97427.0,206.75,206.9,206.36,206.56,97427.0
2025-05-29 12:05:00,206.56,206.9,206.52,206.58,54953.0,206.56,206.9,206.52,206.58,54953.0
2025-05-29 12:10:00,206.5,206.95,206.43,206.86,52186.0,206.5,206.95,206.43,206.86,52186.0
2025-05-29 12:15:00,206.86,206.98,206.55,206.69,123052.0,206.86,206.98,206.55,206.69,123052.0
2025-05-29 12:20:00,206.61,206.76,206.35,206.45,41005.0,206.61,206.76,206.35,206.45,41005.0
2025-05-29 12:25:00,206.43,206.71,205.98,206.64,66772.0,206.43,206.71,205.98,206.64,66772.0
2025-05-29 12:30:00,206.68,207.11,206.44,207.03,38975.0,206.68,207.11,206.44,207.03,38975.0
2025-05-29 12:35:00,207.06,207.18,206.83,207.08,41089.0,207.06,207.18,206.83,207.08,41089.0
2025-05-29 12:40:00,207.13,207.45,207.05,207.33,70627.0,207.13,207.45,207.05,207.33,70627.0
2025-05-29 12:45:00,207.33,207.44,207.09,207.1,35246.0,207.33,207.44,207.09,207.1,35246.0
2025-05-29 12:50:00,207.09,207.34,206.88,207.33,33181.0,207.09,207.34,206.88,207.33,33181.0
2025-05-29 12:55:00,207.31,207.91,207.24,207.48,37747.0,207.31,207.91,207.24,207.48,37747.0
2025-05-29 13:00:00,207.54,207.95,207.4,207.72,82437.0,207.54,207.95,207.4,207.72,82437.0
2025-05-29 13:05:00,207.78,208.07,207.77,207.88,57497.0,207.78,208.07,207.77,207.88,57497.0
2025-05-29 13:10:00,207.84,208.34,207.82,208.15,98840.0,207.84,208.34,207.82,208.15,98840.0
2025-05-29 13:15:00,208.11,208.45,207.99,208.05,88144.0,208.11,208.45,207.99,208.05,88144.0
2025-05-29 13:20:00,208.05,208.24,207.9,208.03,50879.0,208.05,208.24,207.9,208.03,50879.0
2025-05-29 13:25:00,208.03,208.07,207.5,207.67,219909.0,208.03,208.07,207.5,207.67,219909.0
2025-05-29 13:30:00,207.67,207.69,207.26,207.31,44477.0,207.67,207.69,207.26,207.31,44477.0
2025-05-29 13:35:00,207.3,207.44,206.83,206.97,26190.0,207.3,207.44,206.83,206.97,26190.0
2025-05-29 13:40:00,207.02,207.04,206.62,206.82,29214.0,207.02,207.04,206.62,206.82,29214.0
2025-05-29 13:45:00,206.86,207.0,206.23,206.3,30818.0,206.86,207.0,206.23,206.3,30818.0
2025-05-29 13:50:00,206.29,206.46,206.18,206.27,40367.0,206.29,206.46,206.18,206.27,40367.0
2025-05-29 13:55:00,206.32,206.32,205.86,205.97,65505.0,206.32,206.32,205.86,205.97,65505.0
2025-05-29 14:00:00,205.97,206.29,205.96,206.23,35187.0,205.97,206.29,205.96,206.23,35187.0
2025-05-29 14:05:00,206.23,206.62,206.01,206.44,66111.0,206.23,206.62,206.01,206.44,66111.0
2025-05-29 14:10:00,206.43,206.58,206.17,206.51,25826.0,206.43,206.58,206.17,206.51,25826.0
2025-05-29 14:15:00,206.46,206.5,205.9,206.01,84186.0,206.46,206.5,205.9,206.01,84186.0
2025-05-29 14:20:00,206.01,206.07,205.68,205.93,43993.0,206.01,206.07,205.68,205.93,43993.0
2025-05-29 14:25:00,205.98,206.24,205.86,206.06,33905.0,205.98,206.24,205.86,206.06,33905.0
2025-05-29 14:30:00,206.09,206.79,206.09,206.79,31794.0,206.09,206.79,206.09,206.79,31794.0
2025-05-29 14:35:00,206.76,206.89,206.64,206.79,30111.0,206.76,206.89,206.64,206.79,30111.0
2025-05-29 14:40:00,206.75,207.04,206.72,206.76,35035.0,206.75,207.04,206.72,206.76,35035.0
2025-05-29 14:45:00,206.76,206.76,206.46,206.64,21749.0,206.76,206.76,206.46,206.64,21749.0
2025-05-29 14:50:00,206.63,206.9,206.61,206.85,20980.0,206.63,206.9,206.61,206.85,20980.0
2025-05-29 14:55:00,206.87,207.11,206.49,206.59,37579.0,206.87,207.11,206.49,206.59,37579.0
2025-05-29 15:00:00,206.66,206.92,206.66,206.88,21288.0,206.66,206.92,206.66,206.88,21288.0
2025-05-29 15:05:00,206.89,206.98,206.59,206.82,62539.0,206.89,206.98,206.59,206.82,62539.0
2025-05-29 15:10:00,206.81,207.03,206.68,206.97,43833.0,206.81,207.03,206.68,206.97,43833.0
2025-05-29 15:15:00,206.97,207.17,206.72,207.17,88930.0,206.97,207.17,206.72,207.17,88930.0
2025-05-29 15:20:00,207.17,207.44,207.15,207.39,37729.0,207.17,207.44,207.15,207.39,37729.0
2025-05-29 15:25:00,207.39,207.76,207.3,207.35,72165.0,207.39,207.76,207.3,207.35,72165.0
2025-05-29 15:30:00,207.34,207.65,207.31,207.49,64132.0,207.34,207.65,207.31,207.49,64132.0
2025-05-29 15:35:00,207.49,207.52,206.85,206.96,118931.0,207.49,207.52,206.85,206.96,118931.0
2025-05-29 15:40:00,206.95,207.33,206.89,207.25,59233.0,206.95,207.33,206.89,207.25,59233.0
2025-05-29 15:45:00,207.25,207.8,207.25,207.52,73737.0,207.25,207.8,207.25,207.52,73737.0
2025-05-29 15:50:00,207.58,207.76,207.27,207.44,123904.0,207.58,207.76,207.27,207.44,123904.0
2025-05-29 15:55:00,207.46,208.29,207.23,208.19,491249.0,207.46,208.29,207.23,208.19,491249.0
2025-05-30 09:30:00,206.77,206.77,204.57,205.08,280506.0,206.77,206.77,204.57,205.08,280506.0
2025-05-30 09:35:00,204.97,205.7,204.65,205.52,100808.0,204.97,205.7,204.65,205.52,100808.0
2025-05-30 09:40:00,205.54,205.73,205.0,205.48,70939.0,205.54,205.73,205.0,205.48,70939.0
2025-05-30 09:45:00,205.45,206.7,205.35,206.7,89019.0,205.45,206.7,205.35,206.7,89019.0
2025-05-30 09:50:00,206.64,206.7,205.89,206.31,104928.0,206.64,206.7,205.89,206.31,104928.0
2025-05-30 09:55:00,206.3,206.64,205.94,206.24,65784.0,206.3,206.64,205.94,206.24,65784.0
2025-05-30 10:00:00,206.34,207.19,206.32,206.78,75952.0,206.34,207.19,206.32,206.78,75952.0
2025-05-30 10:05:00,206.8,207.31,206.67,207.19,67435.0,206.8,207.31,206.67,207.19,67435.0
2025-05-30 10:10:00,207.14,207.37,206.87,207.22,39626.0,207.14,207.37,206.87,207.22,39626.0
2025-05-30 10:15:00,207.15,207.23,206.87,207.03,30348.0,207.15,207.23,206.87,207.03,30348.0
2025-05-30 10:20:00,207.05,207.1,206.89,207.05,31726.0,207.05,207.1,206.89,207.05,31726.0
2025-05-30 10:25:00,207.08,207.55,207.04,207.44,55823.0,207.08,207.55,207.04,207.44,55823.0
2025-05-30 10:30:00,207.47,207.49,207.25,207.31,29515.0,207.47,207.49,207.25,207.31,29515.0
2025-05-30 10:35:00,207.35,207.62,207.0,207.62,44952.0,207.35,207.62,207.0,207.62,44952.0
2025-05-30 10:40:00,207.61,207.67,207.36,207.46,30342.0,207.61,207.67,207.36,207.46,30342.0
2025-05-30 10:45:00,207.43,207.55,207.34,207.43,28328.0,207.43,207.55,207.34,207.43,28328.0
2025-05-30 10:50:00,207.39,207.39,206.56,206.64,43688.0,207.39,207.39,206.56,206.64,43688.0
2025-05-30 10:55:00,206.61,206.98,206.19,206.3,42478.0,206.61,206.98,206.19,206.3,42478.0
2025-05-30 11:00:00,206.28,206.52,205.91,206.11,76607.0,206.28,206.52,205.91,206.11,76607.0
2025-05-30 11:05:00,206.11,206.29,205.95,206.03,32899.0,206.11,206.29,205.95,206.03,32899.0
2025-05-30 11:10:00,206.12,206.12,205.77,205.93,32748.0,206.12,206.12,205.77,205.93,32748.0
2025-05-30 11:15:00,205.95,205.95,205.6,205.73,26712.0,205.95,205.95,205.6,205.73,26712.0
2025-05-30 11:20:00,205.77,206.12,205.77,206.03,33339.0,205.77,206.12,205.77,206.03,33339.0
2025-05-30 11:25:00,206.06,206.27,205.93,206.09,28134.0,206.06,206.27,205.93,206.09,28134.0
2025-05-30 11:30:00,206.0,206.21,205.55,205.58,59648.0,206.0,206.21,205.55,205.58,59648.0
2025-05-30 11:35:00,205.57,205.82,205.31,205.48,89672.0,205.57,205.82,205.31,205.48,89672.0
2025-05-30 11:40:00,205.47,205.59,205.05,205.19,40332.0,205.47,205.59,205.05,205.19,40332.0
2025-05-30 11:45:00,205.15,205.56,205.04,205.5,27635.0,205.15,205.56,205.04,205.5,27635.0
2025-05-30 11:50:00,205.55,205.88,205.5,205.83,25421.0,205.55,205.88,205.5,205.83,25421.0
2025-05-30 11:55:00,205.83,205.98,205.75,205.83,21548.0,205.83,205.98,205.75,205.83,21548.0
2025-05-30 12:00:00,205.83,206.02,205.76,205.91,37490.0,205.83,206.02,205.76,205.91,37490.0
2025-05-30 12:05:00,205.92,206.16,205.9,206.06,17468.0,205.92,206.16,205.9,206.06,17468.0
2025-05-30 12:10:00,206.06,206.08,205.88,206.0,21343.0,206.06,206.08,205.88,206.0,21343.0
2025-05-30 12:15:00,205.99,206.03,205.57,205.6,13713.0,205.99,206.03,205.57,205.6,13713.0
2025-05-30 12:20:00,205.63,205.82,205.51,205.65,17902.0,205.63,205.82,205.51,205.65,17902.0
2025-05-30 12:25:00,205.61,205.74,205.01,205.1,46016.0,205.61,205.74,205.01,205.1,46016.0
2025-05-30 12:30:00,205.12,205.16,204.35,204.9,145545.0,205.12,205.16,204.35,204.9,145545.0
2025-05-30 12:35:00,204.84,205.61,204.74,205.6,48544.0,204.84,205.61,204.74,205.6,48544.0
2025-05-30 12:40:00,205.49,205.6,205.14,205.14,21933.0,205.49,205.6,205.14,205.14,21933.0
2025-05-30 12:45:00,205.17,205.45,205.14,205.41,26416.0,205.17,205.45,205.14,205.41,26416.0
2025-05-30 12:50:00,205.35,205.41,205.08,205.22,19495.0,205.35,205.41,205.08,205.22,19495.0
2025-05-30 12:55:00,205.16,205.32,205.09,205.31,19104.0,205.16,205.32,205.09,205.31,19104.0
2025-05-30 13:00:00,205.28,205.74,205.23,205.72,23441.0,205.28,205.74,205.23,205.72,23441.0
2025-05-30 13:05:00,205.73,206.1,205.72,206.06,36223.0,205.73,206.1,205.72,206.06,36223.0
2025-05-30 13:10:00,206.06,206.19,205.85,206.12,23475.0,206.06,206.19,205.85,206.12,23475.0
2025-05-30 13:15:00,206.11,206.11,205.76,205.9,14781.0,206.11,206.11,205.76,205.9,14781.0
2025-05-30 13:20:00,205.89,206.02,205.75,205.85,11689.0,205.89,206.02,205.75,205.85,11689.0
2025-05-30 13:25:00,205.84,206.01,205.77,205.97,9149.0,205.84,206.01,205.77,205.97,9149.0
2025-05-30 13:30:00,205.98,206.04,205.87,205.94,10137.0,205.98,206.04,205.87,205.94,10137.0
2025-05-30 13:35:00,205.87,206.05,205.79,205.89,28058.0,205.87,206.05,205.79,205.89,28058.0
2025-05-30 13:40:00,205.89,206.05,205.83,205.84,12944.0,205.89,206.05,205.83,205.84,12944.0
2025-05-30 13:45:00,205.83,205.91,205.73,205.87,10325.0,205.83,205.91,205.73,205.87,10325.0
2025-05-30 13:50:00,205.93,206.17,205.93,206.11,22609.0,205.93,206.17,205.93,206.11,22609.0
2025-05-30 13:55:00,206.16,206.42,205.98,206.06,50412.0,206.16,206.42,205.98,206.06,50412.0
2025-05-30 14:00:00,206.05,206.35,206.05,206.19,20822.0,206.05,206.35,206.05,206.19,20822.0
2025-05-30 14:05:00,206.19,206.41,205.89,206.35,36184.0,206.19,206.41,205.89,206.35,36184.0
2025-05-30 14:10:00,206.38,206.58,206.34,206.52,38370.0,206.38,206.58,206.34,206.52,38370.0
2025-05-30 14:15:00,206.47,206.59,206.2,206.49,25695.0,206.47,206.59,206.2,206.49,25695.0
2025-05-30 14:20:00,206.51,206.63,206.35,206.49,27314.0,206.51,206.63,206.35,206.49,27314.0
2025-05-30 14:25:00,206.48,206.73,206.41,206.53,45708.0,206.48,206.73,206.41,206.53,45708.0
2025-05-30 14:30:00,206.49,206.61,206.4,206.54,28141.0,206.49,206.61,206.4,206.54,28141.0
2025-05-30 14:35:00,206.56,206.75,206.56,206.63,19202.0,206.56,206.75,206.56,206.63,19202.0
2025-05-30 14:40:00,206.64,206.66,206.38,206.4,22423.0,206.64,206.66,206.38,206.4,22423.0
2025-05-30 14:45:00,206.44,206.61,206.37,206.56,37682.0,206.44,206.61,206.37,206.56,37682.0
2025-05-30 14:50:00,206.56,206.78,206.5,206.73,25801.0,206.56,206.78,206.5,206.73,25801.0
2025-05-30 14:55:00,206.78,206.88,206.69,206.75,29529.0,206.78,206.88,206.69,206.75,29529.0
2025-05-30 15:00:00,206.73,206.95,206.69,206.91,25557.0,206.73,206.95,206.69,206.91,25557.0
2025-05-30 15:05:00,206.89,207.16,206.88,207.01,43149.0,206.89,207.16,206.88,207.01,43149.0
2025-05-30 15:10:00,206.97,207.06,206.78,206.98,28748.0,206.97,207.06,206.78,206.98,28748.0
2025-05-30 15:15:00,206.99,207.29,206.97,207.22,59552.0,206.99,207.29,206.97,207.22,59552.0
2025-05-30 15:20:00,207.22,207.34,207.01,207.11,37853.0,207.22,207.34,207.01,207.11,37853.0
2025-05-30 15:25:00,207.1,207.44,207.1,207.37,46987.0,207.1,207.44,207.1,207.37,46987.0
2025-05-30 15:30:00,207.34,207.34,207.0,207.31,55080.0,207.34,207.34,207.0,207.31,55080.0
2025-05-30 15:35:00,207.35,207.63,207.26,207.26,64557.0,207.35,207.63,207.26,207.26,64557.0
2025-05-30 15:40:00,207.29,207.49,207.12,207.35,69032.0,207.29,207.49,207.12,207.35,69032.0
2025-05-30 15:45:00,207.34,207.44,207.12,207.13,67680.0,207.34,207.44,207.12,207.13,67680.0
2025-05-30 15:50:00,207.23,207.44,206.76,206.79,86020.0,207.23,207.44,206.76,206.79,86020.0
2025-05-30 15:55:00,206.82,207.7,206.69,207.29,410434.0,206.82,207.7,206.69,207.29,410434.0
2025-06-02 09:30:00,210.98,211.24,209.37,210.99,391711.0,210.98,211.24,209.37,210.99,391711.0
2025-06-02 09:35:00,210.86,211.65,209.8,211.57,234652.0,210.86,211.65,209.8,211.57,234652.0
2025-06-02 09:40:00,211.54,211.57,210.5,210.91,141064.0,211.54,211.57,210.5,210.91,141064.0
2025-06-02 09:45:00,210.98,211.2,209.6,209.85,91170.0,210.98,211.2,209.6,209.85,91170.0
2025-06-02 09:50:00,209.84,209.91,208.64,208.99,89492.0,209.84,209.91,208.64,208.99,89492.0
2025-06-02 09:55:00,208.99,209.55,208.91,209.19,117618.0,208.99,209.55,208.91,209.19,117618.0
2025-06-02 10:00:00,209.0,209.26,208.26,208.52,103970.0,209.0,209.26,208.26,208.52,103970.0
2025-06-02 10:05:00,208.5,209.2,208.4,208.91,78577.0,208.5,209.2,208.4,208.91,78577.0
2025-06-02 10:10:00,208.87,209.47,208.71,209.21,78946.0,208.87,209.47,208.71,209.21,78946.0
2025-06-02 10:15:00,209.17,209.36,208.74,208.86,68787.0,209.17,209.36,208.74,208.86,68787.0
2025-06-02 10:20:00,208.74,209.5,208.63,208.9,70991.0,208.74,209.5,208.63,208.9,70991.0
2025-06-02 10:25:00,208.87,208.98,208.46,208.61,50098.0,208.87,208.98,208.46,208.61,50098.0
2025-06-02 10:30:00,208.6,208.62,207.92,208.3,64688.0,208.6,208.62,207.92,208.3,64688.0
2025-06-02 10:35:00,208.4,209.1,208.25,208.25,80775.0,208.4,209.1,208.25,208.25,80775.0
2025-06-02 10:40:00,208.31,208.37,208.09,208.33,38420.0,208.31,208.37,208.09,208.33,38420.0
2025-06-02 10:45:00,208.37,208.54,208.16,208.48,40000.0,208.37,208.54,208.16,208.48,40000.0
2025-06-02 10:50:00,208.42,208.53,208.12,208.17,24624.0,208.42,208.53,208.12,208.17,24624.0
2025-06-02 10:55:00,208.14,208.87,208.11,208.69,43320.0,208.14,208.87,208.11,208.69,43320.0
2025-06-02 11:00:00,208.62,208.88,207.98,208.0,38275.0,208.62,208.88,207.98,208.0,38275.0
2025-06-02 11:05:00,208.04,208.42,207.95,207.96,34810.0,208.04,208.42,207.95,207.96,34810.0
2025-06-02 11:10:00,207.96,208.33,207.9,208.14,20780.0,207.96,208.33,207.9,208.14,20780.0
2025-06-02 11:15:00,208.17,208.55,208.12,208.53,30154.0,208.17,208.55,208.12,208.53,30154.0
2025-06-02 11:20:00,208.57,208.68,208.36,208.61,24436.0,208.57,208.68,208.36,208.61,24436.0
2025-06-02 11:25:00,208.61,208.78,208.18,208.43,45602.0,208.61,208.78,208.18,208.43,45602.0
2025-06-02 11:30:00,208.42,208.84,208.3,208.7,32989.0,208.42,208.84,208.3,208.7,32989.0
2025-06-02 11:35:00,208.64,209.06,208.62,208.89,60692.0,208.64,209.06,208.62,208.89,60692.0
2025-06-02 11:40:00,208.9,208.92,208.66,208.81,28651.0,208.9,208.92,208.66,208.81,28651.0
2025-06-02 11:45:00,208.82,209.16,208.73,208.94,23306.0,208.82,209.16,208.73,208.94,23306.0
2025-06-02 11:50:00,208.94,209.37,208.94,209.23,45916.0,208.94,209.37,208.94,209.23,45916.0
2025-06-02 11:55:00,209.24,209.36,208.99,209.36,17373.0,209.24,209.36,208.99,209.36,17373.0
2025-06-02 12:00:00,209.38,209.53,209.27,209.43,42827.0,209.38,209.53,209.27,209.43,42827.0
2025-06-02 12:05:00,209.44,209.68,209.1,209.63,47986.0,209.44,209.68,209.1,209.63,47986.0
2025-06-02 12:10:00,209.62,209.68,209.36,209.4,45299.0,209.62,209.68,209.36,209.4,45299.0
2025-06-02 12:15:00,209.43,209.49,209.27,209.28,20311.0,209.43,209.49,209.27,209.28,20311.0
2025-06-02 12:20:00,209.29,209.46,209.11,209.3,24252.0,209.29,209.46,209.11,209.3,24252.0
2025-06-02 12:25:00,209.23,209.37,208.85,209.2,46451.0,209.23,209.37,208.85,209.2,46451.0
2025-06-02 12:30:00,209.19,209.38,209.09,209.36,13614.0,209.19,209.38,209.09,209.36,13614.0
2025-06-02 12:35:00,209.33,209.43,208.99,209.05,19346.0,209.33,209.43,208.99,209.05,19346.0
2025-06-02 12:40:00,209.05,209.33,208.96,209.33,21629.0,209.05,209.33,208.96,209.33,21629.0
2025-06-02 12:45:00,209.3,209.62,209.3,209.49,65290.0,209.3,209.62,209.3,209.49,65290.0
2025-06-02 12:50:00,209.48,210.02,209.4,209.93,68718.0,209.48,210.02,209.4,209.93,68718.0
2025-06-02 12:55:00,209.93,209.97,209.72,209.79,28656.0,209.93,209.97,209.72,209.79,28656.0
2025-06-02 13:00:00,209.84,210.03,209.8,209.8,40365.0,209.84,210.03,209.8,209.8,40365.0
2025-06-02 13:05:00,209.83,210.25,209.77,210.25,64815.0,209.83,210.25,209.77,210.25,64815.0
2025-06-02 13:10:00,210.25,210.45,210.17,210.18,63493.0,210.25,210.45,210.17,210.18,63493.0
2025-06-02 13:15:00,210.17,210.36,210.01,210.35,41281.0,210.17,210.36,210.01,210.35,41281.0
2025-06-02 13:20:00,210.35,210.45,210.21,210.36,43280.0,210.35,210.45,210.21,210.36,43280.0
2025-06-02 13:25:00,210.36,210.36,209.95,210.26,36657.0,210.36,210.36,209.95,210.26,36657.0
2025-06-02 13:30:00,210.27,210.8,210.24,210.64,72427.0,210.27,210.8,210.24,210.64,72427.0
2025-06-02 13:35:00,210.67,210.98,210.55,210.91,46812.0,210.67,210.98,210.55,210.91,46812.0
2025-06-02 13:40:00,210.91,211.14,210.76,210.93,92465.0,210.91,211.14,210.76,210.93,92465.0
2025-06-02 13:45:00,210.93,210.99,210.69,210.99,35355.0,210.93,210.99,210.69,210.99,35355.0
2025-06-02 13:50:00,210.95,211.1,210.79,210.96,36981.0,210.95,211.1,210.79,210.96,36981.0
2025-06-02 13:55:00,210.96,211.45,210.93,211.42,80293.0,210.96,211.45,210.93,211.42,80293.0
2025-06-02 14:00:00,211.42,211.6,211.33,211.54,72598.0,211.42,211.6,211.33,211.54,72598.0
2025-06-02 14:05:00,211.55,211.88,211.54,211.72,106278.0,211.55,211.88,211.54,211.72,106278.0
2025-06-02 14:10:00,211.78,212.18,211.77,212.01,130895.0,211.78,212.18,211.77,212.01,130895.0
2025-06-02 14:15:00,212.0,212.24,211.78,211.88,86196.0,212.0,212.24,211.78,211.88,86196.0
2025-06-02 14:20:00,211.84,212.22,211.79,211.9,68980.0,211.84,212.22,211.79,211.9,68980.0
2025-06-02 14:25:00,211.94,212.35,211.84,212.09,76114.0,211.94,212.35,211.84,212.09,76114.0
2025-06-02 14:30:00,212.09,212.18,211.6,211.68,52725.0,212.09,212.18,211.6,211.68,52725.0
2025-06-02 14:35:00,211.63,211.73,211.5,211.66,28231.0,211.63,211.73,211.5,211.66,28231.0
2025-06-02 14:40:00,211.65,211.81,211.54,211.74,40794.0,211.65,211.81,211.54,211.74,40794.0
2025-06-02 14:45:00,211.77,211.9,211.68,211.77,37464.0,211.77,211.9,211.68,211.77,37464.0
2025-06-02 14:50:00,211.74,211.74,211.49,211.69,29590.0,211.74,211.74,211.49,211.69,29590.0
2025-06-02 14:55:00,211.69,211.7,211.54,211.59,30064.0,211.69,211.7,211.54,211.59,30064.0
2025-06-02 15:00:00,211.63,211.93,211.58,211.61,30110.0,211.63,211.93,211.58,211.61,30110.0
2025-06-02 15:05:00,211.6,211.64,211.37,211.5,39769.0,211.6,211.64,211.37,211.5,39769.0
2025-06-02 15:10:00,211.5,211.71,211.46,211.67,23048.0,211.5,211.71,211.46,211.67,23048.0
2025-06-02 15:15:00,211.68,211.79,211.54,211.76,25572.0,211.68,211.79,211.54,211.76,25572.0
2025-06-02 15:20:00,211.74,212.04,211.66,211.97,47183.0,211.74,212.04,211.66,211.97,47183.0
2025-06-02 15:25:00,211.96,211.99,211.57,211.68,46463.0,211.96,211.99,211.57,211.68,46463.0
2025-06-02 15:30:00,211.68,211.68,211.42,211.48,47092.0,211.68,211.68,211.42,211.48,47092.0
2025-06-02 15:35:00,211.48,211.7,211.38,211.52,44540.0,211.48,211.7,211.38,211.52,44540.0
2025-06-02 15:40:00,211.53,211.55,211.28,211.32,43763.0,211.53,211.55,211.28,211.32,43763.0
2025-06-02 15:45:00,211.34,211.69,211.32,211.54,64424.0,211.34,211.69,211.32,211.54,64424.0
2025-06-02 15:50:00,211.53,211.63,210.89,211.01,79704.0,211.53,211.63,210.89,211.01,79704.0
2025-06-02 15:55:00,211.03,211.48,211.03,211.42,277124.0,211.03,211.48,211.03,211.42,277124.0
2025-06-03 09:30:00,212.0,213.57,211.77,213.46,354499.0,212.0,213.57,211.77,213.46,354499.0
2025-06-03 09:35:00,213.48,213.58,212.7,213.18,98734.0,213.48,213.58,212.7,213.18,98734.0
2025-06-03 09:40:00,213.13,214.5,213.02,214.39,183775.0,213.13,214.5,213.02,214.39,183775.0
2025-06-03 09:45:00,214.39,214.77,214.05,214.63,143187.0,214.39,214.77,214.05,214.63,143187.0
2025-06-03 09:50:00,214.6,215.33,214.22,215.09,278632.0,214.6,215.33,214.22,215.09,278632.0
2025-06-03 09:55:00,215.09,215.1,213.94,213.94,129127.0,215.09,215.1,213.94,213.94,129127.0
2025-06-03 10:00:00,214.01,214.97,213.84,214.52,130593.0,214.01,214.97,213.84,214.52,130593.0
2025-06-03 10:05:00,214.54,214.6,213.4,213.64,115736.0,214.54,214.6,213.4,213.64,115736.0
2025-06-03 10:10:00,213.65,213.93,213.32,213.56,56029.0,213.65,213.93,213.32,213.56,56029.0
2025-06-03 10:15:00,213.5,213.89,213.47,213.6,80144.0,213.5,213.89,213.47,213.6,80144.0
2025-06-03 10:20:00,213.63,213.97,213.45,213.52,58137.0,213.63,213.97,213.45,213.52,58137.0
2025-06-03 10:25:00,213.51,213.82,213.01,213.78,66705.0,213.51,213.82,213.01,213.78,66705.0
2025-06-03 10:30:00,213.78,214.04,213.69,213.92,64709.0,213.78,214.04,213.69,213.92,64709.0
2025-06-03 10:35:00,213.87,214.65,213.84,214.61,68195.0,213.87,214.65,213.84,214.61,68195.0
2025-06-03 10:40:00,214.61,215.02,214.6,214.92,110160.0,214.61,215.02,214.6,214.92,110160.0
2025-06-03 10:45:00,214.92,214.92,213.53,213.88,72962.0,214.92,214.92,213.53,213.88,72962.0
2025-06-03 10:50:00,213.8,214.27,213.72,213.77,53432.0,213.8,214.27,213.72,213.77,53432.0
2025-06-03 10:55:00,213.81,213.9,213.53,213.8,38049.0,213.81,213.9,213.53,213.8,38049.0
2025-06-03 11:00:00,213.8,213.81,213.1,213.12,53004.0,213.8,213.81,213.1,213.12,53004.0
2025-06-03 11:05:00,213.13,213.19,212.8,213.17,116820.0,213.13,213.19,212.8,213.17,116820.0
2025-06-03 11:10:00,213.21,213.36,212.92,213.26,33041.0,213.21,213.36,212.92,213.26,33041.0
2025-06-03 11:15:00,213.25,213.54,213.16,213.53,56232.0,213.25,213.54,213.16,213.53,56232.0
2025-06-03 11:20:00,213.48,213.69,213.27,213.49,69253.0,213.48,213.69,213.27,213.49,69253.0
2025-06-03 11:25:00,213.5,213.61,213.11,213.61,28797.0,213.5,213.61,213.11,213.61,28797.0
2025-06-03 11:30:00,213.61,213.88,213.61,213.85,30387.0,213.61,213.88,213.61,213.85,30387.0
2025-06-03 11:35:00,213.81,213.98,213.46,213.56,30498.0,213.81,213.98,213.46,213.56,30498.0
2025-06-03 11:40:00,213.55,213.55,212.9,213.17,42680.0,213.55,213.55,212.9,213.17,42680.0
2025-06-03 11:45:00,213.08,213.19,212.91,213.11,48400.0,213.08,213.19,212.91,213.11,48400.0
2025-06-03 11:50:00,213.05,213.32,213.0,213.31,22260.0,213.05,213.32,213.0,213.31,22260.0
2025-06-03 11:55:00,213.3,213.63,213.29,213.59,30118.0,213.3,213.63,213.29,213.59,30118.0
2025-06-03 12:00:00,213.59,213.78,213.5,213.66,33279.0,213.59,213.78,213.5,213.66,33279.0
2025-06-03 12:05:00,213.66,213.86,213.55,213.72,29289.0,213.66,213.86,213.55,213.72,29289.0
2025-06-03 12:10:00,213.68,214.24,213.68,214.15,33258.0,213.68,214.24,213.68,214.15,33258.0
2025-06-03 12:15:00,214.2,214.42,214.18,214.33,33591.0,214.2,214.42,214.18,214.33,33591.0
2025-06-03 12:20:00,214.32,214.4,214.12,214.4,29757.0,214.32,214.4,214.12,214.4,29757.0
2025-06-03 12:25:00,214.42,214.45,214.25,214.34,20290.0,214.42,214.45,214.25,214.34,20290.0
2025-06-03 12:30:00,214.28,215.2,214.28,214.83,164433.0,214.28,215.2,214.28,214.83,164433.0
2025-06-03 12:35:00,214.78,214.83,214.6,214.72,43180.0,214.78,214.83,214.6,214.72,43180.0
2025-06-03 12:40:00,214.72,214.77,214.28,214.49,37602.0,214.72,214.77,214.28,214.49,37602.0
2025-06-03 12:45:00,214.49,214.72,214.44,214.68,36159.0,214.49,214.72,214.44,214.68,36159.0
2025-06-03 12:50:00,214.7,215.03,214.6,214.97,39757.0,214.7,215.03,214.6,214.97,39757.0
2025-06-03 12:55:00,215.0,215.15,214.96,215.01,36675.0,215.0,215.15,214.96,215.01,36675.0
2025-06-03 13:00:00,215.06,215.28,214.96,215.19,63522.0,215.06,215.28,214.96,215.19,63522.0
2025-06-03 13:05:00,215.21,215.21,214.99,215.0,24886.0,215.21,215.21,214.99,215.0,24886.0
2025-06-03 13:10:00,215.0,215.52,214.96,215.44,67035.0,215.0,215.52,214.96,215.44,67035.0
2025-06-03 13:15:00,215.44,215.47,215.23,215.31,28046.0,215.44,215.47,215.23,215.31,28046.0
2025-06-03 13:20:00,215.33,215.66,215.2,215.33,55402.0,215.33,215.66,215.2,215.33,55402.0
2025-06-03 13:25:00,215.32,215.32,215.08,215.13,24686.0,215.32,215.32,215.08,215.13,24686.0
2025-06-03 13:30:00,215.13,215.23,214.99,215.16,22423.0,215.13,215.23,214.99,215.16,22423.0
2025-06-03 13:35:00,215.14,215.31,215.13,215.19,28203.0,215.14,215.31,215.13,215.19,28203.0
2025-06-03 13:40:00,215.21,215.57,215.1,215.54,45469.0,215.21,215.57,215.1,215.54,45469.0
2025-06-03 13:45:00,215.57,215.8,215.37,215.43,62192.0,215.57,215.8,215.37,215.43,62192.0
2025-06-03 13:50:00,215.37,215.48,215.18,215.47,18959.0,215.37,215.48,215.18,215.47,18959.0
2025-06-03 13:55:00,215.44,215.46,214.96,215.05,33037.0,215.44,215.46,214.96,215.05,33037.0
2025-06-03 14:00:00,215.05,215.12,214.63,214.77,56609.0,215.05,215.12,214.63,214.77,56609.0
2025-06-03 14:05:00,214.77,214.82,214.5,214.61,35273.0,214.77,214.82,214.5,214.61,35273.0
2025-06-03 14:10:00,214.63,214.63,214.21,214.38,53028.0,214.63,214.63,214.21,214.38,53028.0
2025-06-03 14:15:00,214.35,214.51,214.03,214.03,66161.0,214.35,214.51,214.03,214.03,66161.0
2025-06-03 14:20:00,214.02,214.24,213.9,214.01,52431.0,214.02,214.24,213.9,214.01,52431.0
2025-06-03 14:25:00,213.99,214.06,213.77,214.04,32287.0,213.99,214.06,213.77,214.04,32287.0
2025-06-03 14:30:00,214.0,214.16,213.9,213.96,24910.0,214.0,214.16,213.9,213.96,24910.0
2025-06-03 14:35:00,213.92,213.92,213.48,213.56,31912.0,213.92,213.92,213.48,213.56,31912.0
2025-06-03 14:40:00,213.53,213.72,213.43,213.66,35425.0,213.53,213.72,213.43,213.66,35425.0
2025-06-03 14:45:00,213.66,213.8,213.54,213.6,16279.0,213.66,213.8,213.54,213.6,16279.0
2025-06-03 14:50:00,213.56,213.75,213.45,213.71,37246.0,213.56,213.75,213.45,213.71,37246.0
2025-06-03 14:55:00,213.72,213.76,213.49,213.66,26525.0,213.72,213.76,213.49,213.66,26525.0
2025-06-03 15:00:00,213.65,213.74,213.45,213.48,34429.0,213.65,213.74,213.45,213.48,34429.0
2025-06-03 15:05:00,213.5,213.63,213.32,213.45,21985.0,213.5,213.63,213.32,213.45,21985.0
2025-06-03 15:10:00,213.45,213.5,213.31,213.34,31478.0,213.45,213.5,213.31,213.34,31478.0
2025-06-03 15:15:00,213.34,213.55,213.26,213.5,32989.0,213.34,213.55,213.26,213.5,32989.0
2025-06-03 15:20:00,213.49,213.64,213.43,213.59,34867.0,213.49,213.64,213.43,213.59,34867.0
2025-06-03 15:25:00,213.54,213.75,213.53,213.64,33291.0,213.54,213.75,213.53,213.64,33291.0
2025-06-03 15:30:00,213.66,213.74,213.51,213.68,34053.0,213.66,213.74,213.51,213.68,34053.0
2025-06-03 15:35:00,213.68,213.78,213.5,213.67,61894.0,213.68,213.78,213.5,213.67,61894.0
2025-06-03 15:40:00,213.66,213.66,213.22,213.24,77733.0,213.66,213.66,213.22,213.24,77733.0
2025-06-03 15:45:00,213.25,213.28,213.0,213.05,71972.0,213.25,213.28,213.0,213.05,71972.0
2025-06-03 15:50:00,213.05,213.33,212.99,213.29,81995.0,213.05,213.33,212.99,213.29,81995.0
2025-06-03 15:55:00,213.28,213.72,213.21,213.47,226315.0,213.28,213.72,213.21,213.47,226315.0
2025-06-04 09:30:00,214.77,214.99,212.71,212.76,177280.0,214.77,214.99,212.71,212.76,177280.0
2025-06-04 09:35:00,212.8,212.81,211.42,212.21,150388.0,212.8,212.81,211.42,212.21,150388.0
2025-06-04 09:40:00,212.14,212.79,212.14,212.36,81971.0,212.14,212.79,212.14,212.36,81971.0
2025-06-04 09:45:00,212.33,212.86,212.29,212.68,59001.0,212.33,212.86,212.29,212.68,59001.0
2025-06-04 09:50:00,212.69,212.75,212.2,212.21,47052.0,212.69,212.75,212.2,212.21,47052.0
2025-06-04 09:55:00,212.23,212.52,212.1,212.27,62982.0,212.23,212.52,212.1,212.27,62982.0
2025-06-04 10:00:00,212.26,212.26,211.53,211.9,145874.0,212.26,212.26,211.53,211.9,145874.0
2025-06-04 10:05:00,211.9,212.04,211.03,211.36,119503.0,211.9,212.04,211.03,211.36,119503.0
2025-06-04 10:10:00,211.36,211.94,211.33,211.94,68082.0,211.36,211.94,211.33,211.94,68082.0
2025-06-04 10:15:00,211.89,212.4,211.79,212.31,46233.0,211.89,212.4,211.79,212.31,46233.0
2025-06-04 10:20:00,212.31,212.7,212.09,212.63,47666.0,212.31,212.7,212.09,212.63,47666.0
2025-06-04 10:25:00,212.63,212.69,212.41,212.54,23431.0,212.63,212.69,212.41,212.54,23431.0
2025-06-04 10:30:00,212.54,213.32,212.42,213.24,50807.0,212.54,213.32,212.42,213.24,50807.0
2025-06-04 10:35:00,213.16,213.43,212.81,212.95,46684.0,213.16,213.43,212.81,212.95,46684.0
2025-06-04 10:40:00,212.93,212.96,212.68,212.75,16036.0,212.93,212.96,212.68,212.75,16036.0
2025-06-04 10:45:00,212.75,213.2,212.61,213.09,29151.0,212.75,213.2,212.61,213.09,29151.0
2025-06-04 10:50:00,213.05,213.17,212.85,213.06,37418.0,213.05,213.17,212.85,213.06,37418.0
2025-06-04 10:55:00,213.06,213.11,212.9,212.93,14056.0,213.06,213.11,212.9,212.93,14056.0
2025-06-04 11:00:00,212.97,213.0,212.85,213.0,18240.0,212.97,213.0,212.85,213.0,18240.0
2025-06-04 11:05:00,213.03,213.11,212.75,212.8,21010.0,213.03,213.11,212.75,212.8,21010.0
2025-06-04 11:10:00,212.77,212.94,212.62,212.67,20601.0,212.77,212.94,212.62,212.67,20601.0
2025-06-04 11:15:00,212.7,212.78,212.55,212.75,23169.0,212.7,212.78,212.55,212.75,23169.0
2025-06-04 11:20:00,212.75,213.09,212.44,213.09,29847.0,212.75,213.09,212.44,213.09,29847.0
2025-06-04 11:25:00,213.14,213.18,212.87,213.13,15757.0,213.14,213.18,212.87,213.13,15757.0
2025-06-04 11:30:00,213.08,213.08,212.77,212.88,19259.0,213.08,213.08,212.77,212.88,19259.0
2025-06-04 11:35:00,212.89,213.43,212.87,213.26,52759.0,212.89,213.43,212.87,213.26,52759.0
2025-06-04 11:40:00,213.22,213.23,212.76,212.78,33364.0,213.22,213.23,212.76,212.78,33364.0
2025-06-04 11:45:00,212.79,213.38,212.78,213.28,32337.0,212.79,213.38,212.78,213.28,32337.0
2025-06-04 11:50:00,213.29,213.55,213.27,213.4,30173.0,213.29,213.55,213.27,213.4,30173.0
2025-06-04 11:55:00,213.48,213.48,213.09,213.16,26630.0,213.48,213.48,213.09,213.16,26630.0
2025-06-04 12:00:00,213.12,213.65,213.07,213.6,31449.0,213.12,213.65,213.07,213.6,31449.0
2025-06-04 12:05:00,213.6,213.88,213.36,213.82,31097.0,213.6,213.88,213.36,213.82,31097.0
2025-06-04 12:10:00,213.79,213.8,212.59,212.91,104385.0,213.79,213.8,212.59,212.91,104385.0
2025-06-04 12:15:00,213.04,214.0,212.72,213.9,99573.0,213.04,214.0,212.72,213.9,99573.0
2025-06-04 12:20:00,213.94,213.98,213.19,213.51,21325.0,213.94,213.98,213.19,213.51,21325.0
2025-06-04 12:25:00,213.47,213.97,213.47,213.67,35339.0,213.47,213.97,213.47,213.67,35339.0
2025-06-04 12:30:00,213.66,214.1,213.65,213.96,37491.0,213.66,214.1,213.65,213.96,37491.0
2025-06-04 12:35:00,213.94,214.07,213.79,213.86,58529.0,213.94,214.07,213.79,213.86,58529.0
2025-06-04 12:40:00,213.86,214.12,213.75,213.87,68551.0,213.86,214.12,213.75,213.87,68551.0
2025-06-04 12:45:00,213.78,213.78,213.44,213.58,41809.0,213.78,213.78,213.44,213.58,41809.0
2025-06-04 12:50:00,213.62,213.72,213.47,213.52,36776.0,213.62,213.72,213.47,213.52,36776.0
2025-06-04 12:55:00,213.56,213.78,213.42,213.7,36707.0,213.56,213.78,213.42,213.7,36707.0
2025-06-04 13:00:00,213.67,213.85,213.67,213.76,17506.0,213.67,213.85,213.67,213.76,17506.0
2025-06-04 13:05:00,213.78,213.81,213.35,213.36,23144.0,213.78,213.81,213.35,213.36,23144.0
2025-06-04 13:10:00,213.38,213.77,213.38,213.43,32754.0,213.38,213.77,213.38,213.43,32754.0
2025-06-04 13:15:00,213.43,213.52,213.28,213.33,35542.0,213.43,213.52,213.28,213.33,35542.0
2025-06-04 13:20:00,213.33,213.4,213.15,213.23,23151.0,213.33,213.4,213.15,213.23,23151.0
2025-06-04 13:25:00,213.22,213.23,212.95,212.99,18106.0,213.22,213.23,212.95,212.99,18106.0
2025-06-04 13:30:00,212.99,213.09,212.9,213.06,25347.0,212.99,213.09,212.9,213.06,25347.0
2025-06-04 13:35:00,213.07,213.23,213.02,213.13,11310.0,213.07,213.23,213.02,213.13,11310.0
2025-06-04 13:40:00,213.16,213.21,213.01,213.06,13360.0,213.16,213.21,213.01,213.06,13360.0
2025-06-04 13:45:00,213.07,213.09,212.85,213.01,27171.0,213.07,213.09,212.85,213.01,27171.0
2025-06-04 13:50:00,213.01,213.01,212.82,212.89,22542.0,213.01,213.01,212.82,212.89,22542.0
2025-06-04 13:55:00,212.88,212.97,212.62,212.95,37373.0,212.88,212.97,212.62,212.95,37373.0
2025-06-04 14:00:00,213.0,213.13,212.69,212.73,23100.0,213.0,213.13,212.69,212.73,23100.0
2025-06-04 14:05:00,212.69,212.77,212.5,212.61,21108.0,212.69,212.77,212.5,212.61,21108.0
2025-06-04 14:10:00,212.62,212.73,212.48,212.64,27074.0,212.62,212.73,212.48,212.64,27074.0
2025-06-04 14:15:00,212.62,212.63,212.48,212.61,18566.0,212.62,212.63,212.48,212.61,18566.0
2025-06-04 14:20:00,212.57,212.65,212.4,212.55,26569.0,212.57,212.65,212.4,212.55,26569.0
2025-06-04 14:25:00,212.55,212.59,212.46,212.48,21773.0,212.55,212.59,212.46,212.48,21773.0
2025-06-04 14:30:00,212.48,212.71,212.48,212.71,11216.0,212.48,212.71,212.48,212.71,11216.0
2025-06-04 14:35:00,212.7,212.83,212.68,212.74,28682.0,212.7,212.83,212.68,212.74,28682.0
2025-06-04 14:40:00,212.77,212.82,212.62,212.82,25504.0,212.77,212.82,212.62,212.82,25504.0
2025-06-04 14:45:00,212.81,212.85,212.55,212.64,9574.0,212.81,212.85,212.55,212.64,9574.0
2025-06-04 14:50:00,212.64,212.64,212.46,212.46,15981.0,212.64,212.64,212.46,212.46,15981.0
2025-06-04 14:55:00,212.5,212.53,212.36,212.39,21694.0,212.5,212.53,212.36,212.39,21694.0
2025-06-04 15:00:00,212.4,212.5,212.3,212.39,36479.0,212.4,212.5,212.3,212.39,36479.0
2025-06-04 15:05:00,212.39,212.51,212.27,212.29,24709.0,212.39,212.51,212.27,212.29,24709.0
2025-06-04 15:10:00,212.32,212.38,212.22,212.25,44616.0,212.32,212.38,212.22,212.25,44616.0
2025-06-04 15:15:00,212.25,212.47,212.13,212.45,33795.0,212.25,212.47,212.13,212.45,33795.0
2025-06-04 15:20:00,212.45,212.69,212.41,212.49,33969.0,212.45,212.69,212.41,212.49,33969.0
2025-06-04 15:25:00,212.51,212.57,212.45,212.51,22725.0,212.51,212.57,212.45,212.51,22725.0
2025-06-04 15:30:00,212.53,212.55,212.34,212.37,26069.0,212.53,212.55,212.34,212.37,26069.0
2025-06-04 15:35:00,212.35,212.43,212.29,212.33,18180.0,212.35,212.43,212.29,212.33,18180.0
2025-06-04 15:40:00,212.3,212.44,212.18,212.42,30114.0,212.3,212.44,212.18,212.42,30114.0
2025-06-04 15:45:00,212.4,212.47,212.23,212.31,60046.0,212.4,212.47,212.23,212.31,60046.0
2025-06-04 15:50:00,212.31,212.38,212.05,212.09,115525.0,212.31,212.38,212.05,212.09,115525.0
2025-06-04 15:55:00,212.13,212.2,211.94,211.98,201461.0,212.13,212.2,211.94,211.98,201461.0
2025-06-05 09:30:00,212.5,212.99,212.25,212.62,92466.0,212.5,212.99,212.25,212.62,92466.0
2025-06-05 09:35:00,212.6,212.66,210.65,210.76,112689.0,212.6,212.66,210.65,210.76,112689.0
2025-06-05 09:40:00,210.79,211.6,210.79,211.59,59113.0,210.79,211.6,210.79,211.59,59113.0
2025-06-05 09:45:00,211.58,211.59,210.67,210.84,43152.0,211.58,211.59,210.67,210.84,43152.0
2025-06-05 09:50:00,210.84,211.09,210.4,210.62,45975.0,210.84,211.09,210.4,210.62,45975.0
2025-06-05 09:55:00,210.67,211.05,210.45,210.64,29031.0,210.67,211.05,210.45,210.64,29031.0
2025-06-05 10:00:00,210.67,211.0,210.02,210.36,70491.0,210.67,211.0,210.02,210.36,70491.0
2025-06-05 10:05:00,210.34,210.64,210.3,210.32,45430.0,210.34,210.64,210.3,210.32,45430.0
2025-06-05 10:10:00,210.38,210.82,210.38,210.61,47581.0,210.38,210.82,210.38,210.61,47581.0
2025-06-05 10:15:00,210.58,210.86,210.5,210.65,30678.0,210.58,210.86,210.5,210.65,30678.0
2025-06-05 10:20:00,210.64,210.99,210.51,210.88,33557.0,210.64,210.99,210.51,210.88,33557.0
2025-06-05 10:25:00,210.84,210.94,210.56,210.71,16484.0,210.84,210.94,210.56,210.71,16484.0
2025-06-05 10:30:00,210.79,210.92,210.11,210.18,22139.0,210.79,210.92,210.11,210.18,22139.0
2025-06-05 10:35:00,210.23,211.05,209.85,210.71,103023.0,210.23,211.05,209.85,210.71,103023.0
2025-06-05 10:40:00,210.71,211.22,210.45,210.89,26586.0,210.71,211.22,210.45,210.89,26586.0
2025-06-05 10:45:00,210.87,211.31,210.67,210.85,35287.0,210.87,211.31,210.67,210.85,35287.0
2025-06-05 10:50:00,210.85,210.92,210.58,210.89,28087.0,210.85,210.92,210.58,210.89,28087.0
2025-06-05 10:55:00,210.81,211.2,210.79,211.14,27622.0,210.81,211.2,210.79,211.14,27622.0
2025-06-05 11:00:00,211.14,211.19,210.94,211.0,32079.0,211.14,211.19,210.94,211.0,32079.0
2025-06-05 11:05:00,211.04,211.11,210.81,211.03,21515.0,211.04,211.11,210.81,211.03,21515.0
2025-06-05 11:10:00,211.03,211.15,210.75,210.84,13256.0,211.03,211.15,210.75,210.84,13256.0
2025-06-05 11:15:00,210.86,211.13,210.77,210.9,16122.0,210.86,211.13,210.77,210.9,16122.0
2025-06-05 11:20:00,210.81,210.94,210.54,210.6,34840.0,210.81,210.94,210.54,210.6,34840.0
2025-06-05 11:25:00,210.59,210.8,210.53,210.78,22265.0,210.59,210.8,210.53,210.78,22265.0
2025-06-05 11:30:00,210.75,210.87,210.63,210.75,25267.0,210.75,210.87,210.63,210.75,25267.0
2025-06-05 11:35:00,210.73,210.83,210.65,210.8,19603.0,210.73,210.83,210.65,210.8,19603.0
2025-06-05 11:40:00,210.77,210.85,210.52,210.73,40893.0,210.77,210.85,210.52,210.73,40893.0
2025-06-05 11:45:00,210.7,210.72,210.52,210.55,17309.0,210.7,210.72,210.52,210.55,17309.0
2025-06-05 11:50:00,210.55,210.65,210.32,210.58,42823.0,210.55,210.65,210.32,210.58,42823.0
2025-06-05 11:55:00,210.58,211.26,210.53,211.22,32281.0,210.58,211.26,210.53,211.22,32281.0
2025-06-05 12:00:00,211.23,211.59,211.19,211.55,33882.0,211.23,211.59,211.19,211.55,33882.0
2025-06-05 12:05:00,211.59,211.76,211.56,211.62,37799.0,211.59,211.76,211.56,211.62,37799.0
2025-06-05 12:10:00,211.61,211.81,211.46,211.74,26691.0,211.61,211.81,211.46,211.74,26691.0
2025-06-05 12:15:00,211.72,211.72,211.27,211.29,35610.0,211.72,211.72,211.27,211.29,35610.0
2025-06-05 12:20:00,211.26,211.4,211.06,211.09,32940.0,211.26,211.4,211.06,211.09,32940.0
2025-06-05 12:25:00,211.09,211.35,210.94,211.3,18316.0,211.09,211.35,210.94,211.3,18316.0
2025-06-05 12:30:00,211.36,211.5,211.16,211.24,19800.0,211.36,211.5,211.16,211.24,19800.0
2025-06-05 12:35:00,211.3,211.3,210.97,211.03,13495.0,211.3,211.3,210.97,211.03,13495.0
2025-06-05 12:40:00,211.05,211.13,210.9,210.9,27831.0,211.05,211.13,210.9,210.9,27831.0
2025-06-05 12:45:00,210.88,210.88,210.12,210.3,33074.0,210.88,210.88,210.12,210.3,33074.0
2025-06-05 12:50:00,210.3,210.45,210.04,210.37,41120.0,210.3,210.45,210.04,210.37,41120.0
2025-06-05 12:55:00,210.36,210.48,210.26,210.34,26182.0,210.36,210.48,210.26,210.34,26182.0
2025-06-05 13:00:00,210.4,210.77,210.24,210.71,44243.0,210.4,210.77,210.24,210.71,44243.0
2025-06-05 13:05:00,210.65,211.0,210.61,210.97,28173.0,210.65,211.0,210.61,210.97,28173.0
2025-06-05 13:10:00,210.94,211.1,210.93,211.03,15197.0,210.94,211.1,210.93,211.03,15197.0
2025-06-05 13:15:00,211.06,211.24,211.05,211.1,18818.0,211.06,211.24,211.05,211.1,18818.0
2025-06-05 13:20:00,211.12,211.25,211.07,211.15,14522.0,211.12,211.25,211.07,211.15,14522.0
2025-06-05 13:25:00,211.17,211.22,211.06,211.14,8393.0,211.17,211.22,211.06,211.14,8393.0
2025-06-05 13:30:00,211.11,211.28,211.03,211.2,12365.0,211.11,211.28,211.03,211.2,12365.0
2025-06-05 13:35:00,211.21,211.28,211.09,211.12,13909.0,211.21,211.28,211.09,211.12,13909.0
2025-06-05 13:40:00,211.18,211.24,211.09,211.13,11614.0,211.18,211.24,211.09,211.13,11614.0
2025-06-05 13:45:00,211.13,211.22,211.04,211.08,19664.0,211.13,211.22,211.04,211.08,19664.0
2025-06-05 13:50:00,211.08,211.14,210.95,211.09,15593.0,211.08,211.14,210.95,211.09,15593.0
2025-06-05 13:55:00,211.11,211.11,210.86,210.91,23845.0,211.11,211.11,210.86,210.91,23845.0
2025-06-05 14:00:00,210.94,211.0,210.66,210.76,18205.0,210.94,211.0,210.66,210.76,18205.0
2025-06-05 14:05:00,210.72,210.81,210.49,210.71,15054.0,210.72,210.81,210.49,210.71,15054.0
2025-06-05 14:10:00,210.71,210.84,210.58,210.73,14402.0,210.71,210.84,210.58,210.73,14402.0
2025-06-05 14:15:00,210.72,210.72,210.17,210.65,24755.0,210.72,210.72,210.17,210.65,24755.0
2025-06-05 14:20:00,210.68,210.78,210.53,210.77,15672.0,210.68,210.78,210.53,210.77,15672.0
2025-06-05 14:25:00,210.77,210.79,210.58,210.62,11479.0,210.77,210.79,210.58,210.62,11479.0
2025-06-05 14:30:00,210.66,210.77,210.55,210.74,21834.0,210.66,210.77,210.55,210.74,21834.0
2025-06-05 14:35:00,210.73,210.8,210.44,210.59,11453.0,210.73,210.8,210.44,210.59,11453.0
2025-06-05 14:40:00,210.59,210.65,210.35,210.51,15404.0,210.59,210.65,210.35,210.51,15404.0
2025-06-05 14:45:00,210.48,210.62,210.37,210.46,15553.0,210.48,210.62,210.37,210.46,15553.0
2025-06-05 14:50:00,210.48,210.53,210.24,210.34,38867.0,210.48,210.53,210.24,210.34,38867.0
2025-06-05 14:55:00,210.35,210.55,210.27,210.28,23130.0,210.35,210.55,210.27,210.28,23130.0
2025-06-05 15:00:00,210.35,210.41,210.18,210.2,16067.0,210.35,210.41,210.18,210.2,16067.0
2025-06-05 15:05:00,210.22,210.25,209.94,210.03,48428.0,210.22,210.25,209.94,210.03,48428.0
2025-06-05 15:10:00,210.0,210.12,209.56,209.62,49174.0,210.0,210.12,209.56,209.62,49174.0
2025-06-05 15:15:00,209.61,209.72,208.51,208.76,89020.0,209.61,209.72,208.51,208.76,89020.0
2025-06-05 15:20:00,208.75,208.91,208.22,208.35,102573.0,208.75,208.91,208.22,208.35,102573.0
2025-06-05 15:25:00,208.38,209.12,208.33,208.86,54266.0,208.38,209.12,208.33,208.86,54266.0
2025-06-05 15:30:00,208.88,209.28,208.85,209.09,58071.0,208.88,209.28,208.85,209.09,58071.0
2025-06-05 15:35:00,209.11,209.8,209.09,209.71,40308.0,209.11,209.8,209.09,209.71,40308.0
2025-06-05 15:40:00,209.74,209.78,209.25,209.43,77473.0,209.74,209.78,209.25,209.43,77473.0
2025-06-05 15:45:00,209.47,209.76,209.39,209.67,53422.0,209.47,209.76,209.39,209.67,53422.0
2025-06-05 15:50:00,209.67,209.74,208.93,208.94,129094.0,209.67,209.74,208.93,208.94,129094.0
2025-06-05 15:55:00,209.0,209.27,208.9,209.18,265054.0,209.0,209.27,208.9,209.18,265054.0
2025-06-06 09:30:00,210.24,211.0,209.5,209.99,197567.0,210.24,211.0,209.5,209.99,197567.0
2025-06-06 09:35:00,209.99,210.59,209.9,210.51,62431.0,209.99,210.59,209.9,210.51,62431.0
2025-06-06 09:40:00,210.51,210.94,210.25,210.83,51906.0,210.51,210.94,210.25,210.83,51906.0
2025-06-06 09:45:00,210.85,211.07,210.0,210.21,114263.0,210.85,211.07,210.0,210.21,114263.0
2025-06-06 09:50:00,210.21,210.34,209.85,210.1,40917.0,210.21,210.34,209.85,210.1,40917.0
2025-06-06 09:55:00,210.09,210.15,209.3,209.53,54567.0,210.09,210.15,209.3,209.53,54567.0
2025-06-06 10:00:00,209.49,209.6,209.16,209.23,54687.0,209.49,209.6,209.16,209.23,54687.0
2025-06-06 10:05:00,209.23,209.71,209.21,209.46,53412.0,209.23,209.71,209.21,209.46,53412.0
2025-06-06 10:10:00,209.45,209.56,208.78,209.17,47955.0,209.45,209.56,208.78,209.17,47955.0
2025-06-06 10:15:00,209.05,209.4,208.95,209.24,45389.0,209.05,209.4,208.95,209.24,45389.0
2025-06-06 10:20:00,209.25,209.65,209.22,209.51,38016.0,209.25,209.65,209.22,209.51,38016.0
2025-06-06 10:25:00,209.5,209.71,209.17,209.22,14361.0,209.5,209.71,209.17,209.22,14361.0
2025-06-06 10:30:00,209.19,209.31,209.02,209.2,23235.0,209.19,209.31,209.02,209.2,23235.0
2025-06-06 10:35:00,209.14,209.19,208.86,209.13,33202.0,209.14,209.19,208.86,209.13,33202.0
2025-06-06 10:40:00,209.17,209.33,209.12,209.17,24977.0,209.17,209.33,209.12,209.17,24977.0
2025-06-06 10:45:00,209.13,209.26,208.93,209.18,23063.0,209.13,209.26,208.93,209.18,23063.0
2025-06-06 10:50:00,209.13,209.24,208.85,208.9,22961.0,209.13,209.24,208.85,208.9,22961.0
2025-06-06 10:55:00,208.94,209.07,208.67,208.86,29640.0,208.94,209.07,208.67,208.86,29640.0
2025-06-06 11:00:00,208.82,209.05,208.68,208.71,24605.0,208.82,209.05,208.68,208.71,24605.0
2025-06-06 11:05:00,208.71,208.82,208.48,208.75,52639.0,208.71,208.82,208.48,208.75,52639.0
2025-06-06 11:10:00,208.64,208.85,208.59,208.8,22184.0,208.64,208.85,208.59,208.8,22184.0
2025-06-06 11:15:00,208.8,208.97,208.28,208.45,46218.0,208.8,208.97,208.28,208.45,46218.0
2025-06-06 11:20:00,208.44,208.59,208.1,208.35,42365.0,208.44,208.59,208.1,208.35,42365.0
2025-06-06 11:25:00,208.36,208.49,208.31,208.43,28638.0,208.36,208.49,208.31,208.43,28638.0
2025-06-06 11:30:00,208.39,208.59,208.2,208.28,32185.0,208.39,208.59,208.2,208.28,32185.0
2025-06-06 11:35:00,208.31,208.34,208.06,208.12,27258.0,208.31,208.34,208.06,208.12,27258.0
2025-06-06 11:40:00,208.15,208.39,208.04,208.3,23086.0,208.15,208.39,208.04,208.3,23086.0
2025-06-06 11:45:00,208.3,208.59,208.28,208.59,13342.0,208.3,208.59,208.28,208.59,13342.0
2025-06-06 11:50:00,208.61,208.69,208.52,208.67,19172.0,208.61,208.69,208.52,208.67,19172.0
2025-06-06 11:55:00,208.67,209.15,208.66,209.13,50980.0,208.67,209.15,208.66,209.13,50980.0
2025-06-06 12:00:00,209.1,209.45,209.09,209.35,26054.0,209.1,209.45,209.09,209.35,26054.0
2025-06-06 12:05:00,209.34,209.63,209.34,209.63,37204.0,209.34,209.63,209.34,209.63,37204.0
2025-06-06 12:10:00,209.61,209.76,209.54,209.57,30809.0,209.61,209.76,209.54,209.57,30809.0
2025-06-06 12:15:00,209.54,209.6,209.23,209.38,22485.0,209.54,209.6,209.23,209.38,22485.0
2025-06-06 12:20:00,209.39,209.54,209.2,209.24,13428.0,209.39,209.54,209.2,209.24,13428.0
2025-06-06 12:25:00,209.31,209.45,209.21,209.45,11732.0,209.31,209.45,209.21,209.45,11732.0
2025-06-06 12:30:00,209.41,209.59,209.31,209.31,18801.0,209.41,209.59,209.31,209.31,18801.0
2025-06-06 12:35:00,209.27,209.39,209.13,209.19,12893.0,209.27,209.39,209.13,209.19,12893.0
2025-06-06 12:40:00,209.18,209.32,208.95,209.06,18275.0,209.18,209.32,208.95,209.06,18275.0
2025-06-06 12:45:00,209.06,209.18,208.94,209.11,14744.0,209.06,209.18,208.94,209.11,14744.0
2025-06-06 12:50:00,209.15,209.2,208.86,208.92,7445.0,209.15,209.2,208.86,208.92,7445.0
2025-06-06 12:55:00,208.93,208.94,208.61,208.88,14963.0,208.93,208.94,208.61,208.88,14963.0
2025-06-06 13:00:00,208.9,208.99,208.76,208.83,17384.0,208.9,208.99,208.76,208.83,17384.0
2025-06-06 13:05:00,208.81,209.33,208.75,209.03,69643.0,208.81,209.33,208.75,209.03,69643.0
2025-06-06 13:10:00,209.03,209.09,208.67,208.7,14204.0,209.03,209.09,208.67,208.7,14204.0
2025-06-06 13:15:00,208.7,208.83,208.55,208.81,9085.0,208.7,208.83,208.55,208.81,9085.0
2025-06-06 13:20:00,208.84,208.92,208.74,208.77,14002.0,208.84,208.92,208.74,208.77,14002.0
2025-06-06 13:25:00,208.81,208.81,208.5,208.58,25013.0,208.81,208.81,208.5,208.58,25013.0
2025-06-06 13:30:00,208.54,208.9,208.53,208.7,24438.0,208.54,208.9,208.53,208.7,24438.0
2025-06-06 13:35:00,208.8,208.8,208.52,208.7,18071.0,208.8,208.8,208.52,208.7,18071.0
2025-06-06 13:40:00,208.64,208.8,208.64,208.77,10067.0,208.64,208.8,208.64,208.77,10067.0
2025-06-06 13:45:00,208.77,208.99,208.73,208.91,22183.0,208.77,208.99,208.73,208.91,22183.0
2025-06-06 13:50:00,208.83,208.92,208.73,208.88,8489.0,208.83,208.92,208.73,208.88,8489.0
2025-06-06 13:55:00,208.89,208.95,208.85,208.91,15743.0,208.89,208.95,208.85,208.91,15743.0
2025-06-06 14:00:00,208.94,209.19,208.94,209.04,29406.0,208.94,209.19,208.94,209.04,29406.0
2025-06-06 14:05:00,209.0,209.12,208.95,209.08,12463.0,209.0,209.12,208.95,209.08,12463.0
2025-06-06 14:10:00,209.08,209.08,208.66,208.68,26317.0,209.08,209.08,208.66,208.68,26317.0
2025-06-06 14:15:00,208.76,208.8,208.65,208.71,14169.0,208.76,208.8,208.65,208.71,14169.0
2025-06-06 14:20:00,208.75,208.75,208.6,208.71,10516.0,208.75,208.75,208.6,208.71,10516.0
2025-06-06 14:25:00,208.66,208.66,208.36,208.49,23630.0,208.66,208.66,208.36,208.49,23630.0
2025-06-06 14:30:00,208.53,208.9,208.53,208.8,21450.0,208.53,208.9,208.53,208.8,21450.0
2025-06-06 14:35:00,208.8,208.86,208.7,208.73,18397.0,208.8,208.86,208.7,208.73,18397.0
2025-06-06 14:40:00,208.72,208.74,208.57,208.63,15747.0,208.72,208.74,208.57,208.63,15747.0
2025-06-06 14:45:00,208.63,208.76,208.56,208.67,17858.0,208.63,208.76,208.56,208.67,17858.0
2025-06-06 14:50:00,208.67,208.68,208.46,208.68,12561.0,208.67,208.68,208.46,208.68,12561.0
2025-06-06 14:55:00,208.64,208.72,208.53,208.54,10342.0,208.64,208.72,208.53,208.54,10342.0
2025-06-06 15:00:00,208.54,208.79,208.49,208.77,15677.0,208.54,208.79,208.49,208.77,15677.0
2025-06-06 15:05:00,208.72,208.88,208.7,208.74,35067.0,208.72,208.88,208.7,208.74,35067.0
2025-06-06 15:10:00,208.73,208.97,208.62,208.95,47179.0,208.73,208.97,208.62,208.95,47179.0
2025-06-06 15:15:00,208.97,209.12,208.95,209.11,37779.0,208.97,209.12,208.95,209.11,37779.0
2025-06-06 15:20:00,209.1,209.43,209.09,209.36,47008.0,209.1,209.43,209.09,209.36,47008.0
2025-06-06 15:25:00,209.36,209.52,209.36,209.46,69221.0,209.36,209.52,209.36,209.46,69221.0
2025-06-06 15:30:00,209.45,209.66,209.43,209.66,40451.0,209.45,209.66,209.43,209.66,40451.0
2025-06-06 15:35:00,209.69,209.89,209.56,209.81,82780.0,209.69,209.89,209.56,209.81,82780.0
2025-06-06 15:40:00,209.81,210.24,209.81,210.22,100463.0,209.81,210.24,209.81,210.22,100463.0
2025-06-06 15:45:00,210.23,210.57,210.22,210.38,151273.0,210.23,210.57,210.22,210.38,151273.0
2025-06-06 15:50:00,210.44,210.92,210.37,210.74,190218.0,210.44,210.92,210.37,210.74,190218.0
2025-06-06 15:55:00,210.73,211.11,210.49,210.78,335456.0,210.73,211.11,210.49,210.78,335456.0
2025-06-09 09:30:00,211.23,212.43,211.09,211.3,193670.0,211.23,212.43,211.09,211.3,193670.0
2025-06-09 09:35:00,211.29,212.26,211.15,212.26,59093.0,211.29,212.26,211.15,212.26,59093.0
2025-06-09 09:40:00,212.26,212.76,212.09,212.59,86752.0,212.26,212.76,212.09,212.59,86752.0
2025-06-09 09:45:00,212.54,213.27,212.33,213.0,80610.0,212.54,213.27,212.33,213.0,80610.0
2025-06-09 09:50:00,212.98,212.98,212.41,212.57,44928.0,212.98,212.98,212.41,212.57,44928.0
2025-06-09 09:55:00,212.64,212.88,212.32,212.81,35167.0,212.64,212.88,212.32,212.81,35167.0
2025-06-09 10:00:00,212.86,213.58,212.85,213.35,61172.0,212.86,213.58,212.85,213.35,61172.0
2025-06-09 10:05:00,213.31,213.95,213.09,213.69,83020.0,213.31,213.95,213.09,213.69,83020.0
2025-06-09 10:10:00,213.54,213.78,213.13,213.25,48244.0,213.54,213.78,213.13,213.25,48244.0
2025-06-09 10:15:00,213.25,213.46,213.01,213.27,17590.0,213.25,213.46,213.01,213.27,17590.0
2025-06-09 10:20:00,213.24,213.44,212.96,212.96,28069.0,213.24,213.44,212.96,212.96,28069.0
2025-06-09 10:25:00,212.96,213.21,212.91,213.1,25872.0,212.96,213.21,212.91,213.1,25872.0
2025-06-09 10:30:00,213.1,213.38,212.99,213.02,36797.0,213.1,213.38,212.99,213.02,36797.0
2025-06-09 10:35:00,213.01,213.08,212.84,212.92,34519.0,213.01,213.08,212.84,212.92,34519.0
2025-06-09 10:40:00,212.91,213.55,212.8,213.53,44558.0,212.91,213.55,212.8,213.53,44558.0
2025-06-09 10:45:00,213.52,214.75,213.46,214.7,171674.0,213.52,214.75,213.46,214.7,171674.0
2025-06-09 10:50:00,214.66,216.74,214.54,215.78,402665.0,214.66,216.74,214.54,215.78,402665.0
2025-06-09 10:55:00,215.68,216.12,215.11,215.52,182054.0,215.68,216.12,215.11,215.52,182054.0
2025-06-09 11:00:00,215.52,216.03,215.46,215.66,103277.0,215.52,216.03,215.46,215.66,103277.0
2025-06-09 11:05:00,215.66,216.58,215.6,216.5,180187.0,215.66,216.58,215.6,216.5,180187.0
2025-06-09 11:10:00,216.53,216.76,215.26,215.28,153833.0,216.53,216.76,215.26,215.28,153833.0
2025-06-09 11:15:00,215.33,215.48,215.08,215.25,65899.0,215.33,215.48,215.08,215.25,65899.0
2025-06-09 11:20:00,215.34,215.63,215.16,215.2,50698.0,215.34,215.63,215.16,215.2,50698.0
2025-06-09 11:25:00,215.27,215.27,214.73,215.19,58051.0,215.27,215.27,214.73,215.19,58051.0
2025-06-09 11:30:00,215.21,215.89,215.21,215.77,32381.0,215.21,215.89,215.21,215.77,32381.0
2025-06-09 11:35:00,215.77,215.95,215.45,215.81,93499.0,215.77,215.95,215.45,215.81,93499.0
2025-06-09 11:40:00,215.85,216.25,215.81,215.93,73208.0,215.85,216.25,215.81,215.93,73208.0
2025-06-09 11:45:00,215.92,216.09,215.36,215.75,55152.0,215.92,216.09,215.36,215.75,55152.0
2025-06-09 11:50:00,215.7,216.3,215.69,216.13,47893.0,215.7,216.3,215.69,216.13,47893.0
2025-06-09 11:55:00,216.19,216.28,216.01,216.15,89837.0,216.19,216.28,216.01,216.15,89837.0
2025-06-09 12:00:00,216.11,216.54,216.07,216.5,83239.0,216.11,216.54,216.07,216.5,83239.0
2025-06-09 12:05:00,216.54,216.55,216.21,216.27,61638.0,216.54,216.55,216.21,216.27,61638.0
2025-06-09 12:10:00,216.26,216.43,216.02,216.3,41418.0,216.26,216.43,216.02,216.3,41418.0
2025-06-09 12:15:00,216.23,216.35,215.95,216.21,32626.0,216.23,216.35,215.95,216.21,32626.0
2025-06-09 12:20:00,216.21,216.57,216.08,216.35,54138.0,216.21,216.57,216.08,216.35,54138.0
2025-06-09 12:25:00,216.44,216.55,216.16,216.43,38443.0,216.44,216.55,216.16,216.43,38443.0
2025-06-09 12:30:00,216.39,216.54,216.14,216.34,30335.0,216.39,216.54,216.14,216.34,30335.0
2025-06-09 12:35:00,216.38,216.38,215.81,215.9,42375.0,216.38,216.38,215.81,215.9,42375.0
2025-06-09 12:40:00,215.89,216.27,215.73,216.26,34087.0,215.89,216.27,215.73,216.26,34087.0
2025-06-09 12:45:00,216.21,216.43,216.13,216.4,31571.0,216.21,216.43,216.13,216.4,31571.0
2025-06-09 12:50:00,216.4,216.8,216.4,216.64,77534.0,216.4,216.8,216.4,216.64,77534.0
2025-06-09 12:55:00,216.66,216.66,216.19,216.29,20310.0,216.66,216.66,216.19,216.29,20310.0
2025-06-09 13:00:00,216.39,216.72,216.23,216.36,85511.0,216.39,216.72,216.23,216.36,85511.0
2025-06-09 13:05:00,216.33,217.18,216.33,217.15,135861.0,216.33,217.18,216.33,217.15,135861.0
2025-06-09 13:10:00,217.18,217.84,217.17,217.84,95001.0,217.18,217.84,217.17,217.84,95001.0
2025-06-09 13:15:00,217.77,217.84,217.46,217.5,210254.0,217.77,217.84,217.46,217.5,210254.0
2025-06-09 13:20:00,217.58,218.7,217.54,218.64,144986.0,217.58,218.7,217.54,218.64,144986.0
2025-06-09 13:25:00,218.58,218.72,218.3,218.53,112058.0,218.58,218.72,218.3,218.53,112058.0
2025-06-09 13:30:00,218.53,218.8,218.3,218.45,86439.0,218.53,218.8,218.3,218.45,86439.0
2025-06-09 13:35:00,218.37,218.51,218.14,218.23,66639.0,218.37,218.51,218.14,218.23,66639.0
2025-06-09 13:40:00,218.18,218.24,217.51,217.57,68130.0,218.18,218.24,217.51,217.57,68130.0
2025-06-09 13:45:00,217.59,217.66,217.09,217.13,48425.0,217.59,217.66,217.09,217.13,48425.0
2025-06-09 13:50:00,217.13,217.76,217.0,217.71,39520.0,217.13,217.76,217.0,217.71,39520.0
2025-06-09 13:55:00,217.71,217.81,217.59,217.59,52068.0,217.71,217.81,217.59,217.59,52068.0
2025-06-09 14:00:00,217.59,217.75,217.45,217.52,44443.0,217.59,217.75,217.45,217.52,44443.0
2025-06-09 14:05:00,217.5,217.82,217.45,217.81,75916.0,217.5,217.82,217.45,217.81,75916.0
2025-06-09 14:10:00,217.8,218.14,217.77,218.04,38233.0,217.8,218.14,217.77,218.04,38233.0
2025-06-09 14:15:00,218.04,218.28,217.92,218.22,56239.0,218.04,218.28,217.92,218.22,56239.0
2025-06-09 14:20:00,218.24,218.3,218.14,218.26,46653.0,218.24,218.3,218.14,218.26,46653.0
2025-06-09 14:25:00,218.24,218.48,218.1,218.22,83927.0,218.24,218.48,218.1,218.22,83927.0
2025-06-09 14:30:00,218.18,218.47,218.13,218.27,72401.0,218.18,218.47,218.13,218.27,72401.0
2025-06-09 14:35:00,218.28,218.34,218.12,218.17,32158.0,218.28,218.34,218.12,218.17,32158.0
2025-06-09 14:40:00,218.15,218.24,217.9,218.21,40673.0,218.15,218.24,217.9,218.21,40673.0
2025-06-09 14:45:00,218.2,218.29,217.94,217.97,32476.0,218.2,218.29,217.94,217.97,32476.0
2025-06-09 14:50:00,217.99,218.12,217.88,218.1,32634.0,217.99,218.12,217.88,218.1,32634.0
2025-06-09 14:55:00,218.11,218.23,218.01,218.13,29476.0,218.11,218.23,218.01,218.13,29476.0
2025-06-09 15:00:00,218.15,218.25,218.12,218.22,30175.0,218.15,218.25,218.12,218.22,30175.0
2025-06-09 15:05:00,218.25,218.49,218.16,218.46,34174.0,218.25,218.49,218.16,218.46,34174.0
2025-06-09 15:10:00,218.46,218.54,218.38,218.44,63105.0,218.46,218.54,218.38,218.44,63105.0
2025-06-09 15:15:00,218.44,218.79,218.43,218.73,85847.0,218.44,218.79,218.43,218.73,85847.0
2025-06-09 15:20:00,218.69,218.73,218.29,218.45,62055.0,218.69,218.73,218.29,218.45,62055.0
2025-06-09 15:25:00,218.47,218.47,218.01,218.38,58040.0,218.47,218.47,218.01,218.38,58040.0
2025-06-09 15:30:00,218.34,218.52,218.16,218.39,45463.0,218.34,218.52,218.16,218.39,45463.0
2025-06-09 15:35:00,218.36,218.45,218.0,218.0,68427.0,218.36,218.45,218.0,218.0,68427.0
2025-06-09 15:40:00,218.0,218.13,217.77,217.95,105081.0,218.0,218.13,217.77,217.95,105081.0
2025-06-09 15:45:00,217.95,217.99,217.64,217.82,83340.0,217.95,217.99,217.64,217.82,83340.0
2025-06-09 15:50:00,217.84,217.94,217.53,217.66,120372.0,217.84,217.94,217.53,217.66,120372.0
2025-06-09 15:55:00,217.67,217.83,217.33,217.5,315764.0,217.67,217.83,217.33,217.5,315764.0
2025-06-10 09:30:00,217.58,217.58,215.65,216.44,202179.0,217.58,217.58,215.65,216.44,202179.0
2025-06-10 09:35:00,216.56,217.91,216.49,217.75,58058.0,216.56,217.91,216.49,217.75,58058.0
2025-06-10 09:40:00,217.64,217.76,217.15,217.59,39429.0,217.64,217.76,217.15,217.59,39429.0
2025-06-10 09:45:00,217.61,217.69,217.27,217.53,24934.0,217.61,217.69,217.27,217.53,24934.0
2025-06-10 09:50:00,217.6,217.77,216.84,216.84,30602.0,217.6,217.77,216.84,216.84,30602.0
2025-06-10 09:55:00,216.94,217.15,216.56,216.61,31159.0,216.94,217.15,216.56,216.61,31159.0
2025-06-10 10:00:00,216.61,217.08,215.86,216.22,233753.0,216.61,217.08,215.86,216.22,233753.0
2025-06-10 10:05:00,216.22,216.26,215.33,215.78,155812.0,216.22,216.26,215.33,215.78,155812.0
2025-06-10 10:10:00,215.73,216.03,215.55,215.6,53492.0,215.73,216.03,215.55,215.6,53492.0
2025-06-10 10:15:00,215.59,215.74,215.08,215.6,76103.0,215.59,215.74,215.08,215.6,76103.0
2025-06-10 10:20:00,215.62,215.73,215.12,215.56,148975.0,215.62,215.73,215.12,215.56,148975.0
2025-06-10 10:25:00,215.58,215.63,215.29,215.39,23279.0,215.58,215.63,215.29,215.39,23279.0
2025-06-10 10:30:00,215.45,215.46,214.61,214.62,99104.0,215.45,215.46,214.61,214.62,99104.0
2025-06-10 10:35:00,214.67,214.73,214.18,214.57,141245.0,214.67,214.73,214.18,214.57,141245.0
2025-06-10 10:40:00,214.61,214.91,214.36,214.68,55815.0,214.61,214.91,214.36,214.68,55815.0
2025-06-10 10:45:00,214.7,214.77,213.73,213.9,144839.0,214.7,214.77,213.73,213.9,144839.0
2025-06-10 10:50:00,213.9,214.04,213.63,213.82,70642.0,213.9,214.04,213.63,213.82,70642.0
2025-06-10 10:55:00,213.77,213.89,213.25,213.84,73184.0,213.77,213.89,213.25,213.84,73184.0
2025-06-10 11:00:00,213.84,215.85,213.82,215.66,404599.0,213.84,215.85,213.82,215.66,404599.0
2025-06-10 11:05:00,215.68,215.69,214.9,215.09,100278.0,215.68,215.69,214.9,215.09,100278.0
2025-06-10 11:10:00,215.04,215.8,215.04,215.67,59144.0,215.04,215.8,215.04,215.67,59144.0
2025-06-10 11:15:00,215.75,215.93,215.62,215.65,64279.0,215.75,215.93,215.62,215.65,64279.0
2025-06-10 11:20:00,215.65,215.75,215.4,215.53,51528.0,215.65,215.75,215.4,215.53,51528.0
2025-06-10 11:25:00,215.49,215.77,215.18,215.41,29679.0,215.49,215.77,215.18,215.41,29679.0
2025-06-10 11:30:00,215.4,215.44,214.67,214.84,65884.0,215.4,215.44,214.67,214.84,65884.0
2025-06-10 11:35:00,214.84,215.0,214.48,214.94,72787.0,214.84,215.0,214.48,214.94,72787.0
2025-06-10 11:40:00,214.98,215.5,214.98,215.4,64550.0,214.98,215.5,214.98,215.4,64550.0
2025-06-10 11:45:00,215.4,215.47,215.25,215.41,17496.0,215.4,215.47,215.25,215.41,17496.0
2025-06-10 11:50:00,215.46,215.8,215.28,215.69,34595.0,215.46,215.8,215.28,215.69,34595.0
2025-06-10 11:55:00,215.74,215.81,215.62,215.65,29942.0,215.74,215.81,215.62,215.65,29942.0
2025-06-10 12:00:00,215.76,215.97,215.6,215.9,26684.0,215.76,215.97,215.6,215.9,26684.0
2025-06-10 12:05:00,215.89,216.22,215.86,216.22,42199.0,215.89,216.22,215.86,216.22,42199.0
2025-06-10 12:10:00,216.2,216.28,215.88,215.91,226612.0,216.2,216.28,215.88,215.91,226612.0
2025-06-10 12:15:00,215.91,215.91,215.41,215.45,31537.0,215.91,215.91,215.41,215.45,31537.0
2025-06-10 12:20:00,215.44,215.82,215.44,215.78,24520.0,215.44,215.82,215.44,215.78,24520.0
2025-06-10 12:25:00,215.8,215.97,215.62,215.86,51221.0,215.8,215.97,215.62,215.86,51221.0
2025-06-10 12:30:00,215.78,215.97,215.74,215.78,28772.0,215.78,215.97,215.74,215.78,28772.0
2025-06-10 12:35:00,215.73,215.88,215.62,215.82,26912.0,215.73,215.88,215.62,215.82,26912.0
2025-06-10 12:40:00,215.88,215.92,215.57,215.6,22546.0,215.88,215.92,215.57,215.6,22546.0
2025-06-10 12:45:00,215.62,215.65,215.38,215.5,33955.0,215.62,215.65,215.38,215.5,33955.0
2025-06-10 12:50:00,215.55,215.6,215.11,215.17,37348.0,215.55,215.6,215.11,215.17,37348.0
2025-06-10 12:55:00,215.2,215.53,214.86,215.47,75632.0,215.2,215.53,214.86,215.47,75632.0
2025-06-10 13:00:00,215.47,215.47,214.83,215.02,29643.0,215.47,215.47,214.83,215.02,29643.0
2025-06-10 13:05:00,215.02,215.24,214.91,215.09,36784.0,215.02,215.24,214.91,215.09,36784.0
2025-06-10 13:10:00,215.14,215.62,215.13,215.44,32933.0,215.14,215.62,215.13,215.44,32933.0
2025-06-10 13:15:00,215.44,215.48,214.9,215.01,40314.0,215.44,215.48,214.9,215.01,40314.0
2025-06-10 13:20:00,215.06,215.25,214.95,215.19,17596.0,215.06,215.25,214.95,215.19,17596.0
2025-06-10 13:25:00,215.19,215.21,214.8,214.94,21811.0,215.19,215.21,214.8,214.94,21811.0
2025-06-10 13:30:00,214.95,215.16,214.85,215.12,16268.0,214.95,215.16,214.85,215.12,16268.0
2025-06-10 13:35:00,215.12,215.3,215.02,215.06,47815.0,215.12,215.3,215.02,215.06,47815.0
2025-06-10 13:40:00,215.04,215.21,214.85,214.93,24360.0,215.04,215.21,214.85,214.93,24360.0
2025-06-10 13:45:00,214.89,215.06,214.77,214.83,35090.0,214.89,215.06,214.77,214.83,35090.0
2025-06-10 13:50:00,214.83,215.1,214.79,215.0,34380.0,214.83,215.1,214.79,215.0,34380.0
2025-06-10 13:55:00,215.06,215.26,215.0,215.2,24449.0,215.06,215.26,215.0,215.2,24449.0
2025-06-10 14:00:00,215.22,215.23,214.51,214.75,54633.0,215.22,215.23,214.51,214.75,54633.0
2025-06-10 14:05:00,214.78,215.18,214.7,215.01,26623.0,214.78,215.18,214.7,215.01,26623.0
2025-06-10 14:10:00,215.04,215.04,214.79,214.84,13356.0,215.04,215.04,214.79,214.84,13356.0
2025-06-10 14:15:00,214.88,214.88,214.66,214.69,18341.0,214.88,214.88,214.66,214.69,18341.0
2025-06-10 14:20:00,214.75,214.75,214.52,214.69,19910.0,214.75,214.75,214.52,214.69,19910.0
2025-06-10 14:25:00,214.73,214.97,214.51,214.89,18987.0,214.73,214.97,214.51,214.89,18987.0
2025-06-10 14:30:00,214.89,215.28,214.89,215.22,29420.0,214.89,215.28,214.89,215.22,29420.0
2025-06-10 14:35:00,215.22,215.41,215.11,215.28,37668.0,215.22,215.41,215.11,215.28,37668.0
2025-06-10 14:40:00,215.28,215.36,215.13,215.32,12994.0,215.28,215.36,215.13,215.32,12994.0
2025-06-10 14:45:00,215.27,215.53,215.18,215.48,33295.0,215.27,215.53,215.18,215.48,33295.0
2025-06-10 14:50:00,215.48,215.95,215.39,215.77,61443.0,215.48,215.95,215.39,215.77,61443.0
2025-06-10 14:55:00,215.78,216.15,215.78,216.0,59716.0,215.78,216.15,215.78,216.0,59716.0
2025-06-10 15:00:00,216.04,216.59,216.0,216.45,64255.0,216.04,216.59,216.0,216.45,64255.0
2025-06-10 15:05:00,216.49,216.71,216.28,216.36,35136.0,216.49,216.71,216.28,216.36,35136.0
2025-06-10 15:10:00,216.41,216.52,216.27,216.33,24485.0,216.41,216.52,216.27,216.33,24485.0
2025-06-10 15:15:00,216.33,216.45,216.22,216.3,52025.0,216.33,216.45,216.22,216.3,52025.0
2025-06-10 15:20:00,216.29,216.37,216.22,216.24,37644.0,216.29,216.37,216.22,216.24,37644.0
2025-06-10 15:25:00,216.24,216.59,216.24,216.34,69859.0,216.24,216.59,216.24,216.34,69859.0
2025-06-10 15:30:00,216.37,216.37,216.06,216.18,46002.0,216.37,216.37,216.06,216.18,46002.0
2025-06-10 15:35:00,216.15,216.17,215.91,215.98,45063.0,216.15,216.17,215.91,215.98,45063.0
2025-06-10 15:40:00,216.01,216.05,215.63,215.74,30454.0,216.01,216.05,215.63,215.74,30454.0
2025-06-10 15:45:00,215.74,215.99,215.52,215.6,88617.0,215.74,215.99,215.52,215.6,88617.0
2025-06-10 15:50:00,215.65,215.9,215.5,215.54,74090.0,215.65,215.9,215.5,215.54,74090.0
2025-06-10 15:55:00,215.58,215.87,215.43,215.83,229747.0,215.58,215.87,215.43,215.83,229747.0
2025-06-11 09:30:00,215.5,216.21,214.04,214.26,186484.0,215.5,216.21,214.04,214.26,186484.0
2025-06-11 09:35:00,214.25,214.53,213.29,214.06,162489.0,214.25,214.53,213.29,214.06,162489.0
2025-06-11 09:40:00,213.99,215.03,213.96,214.93,113959.0,213.99,215.03,213.96,214.93,113959.0
2025-06-11 09:45:00,214.83,214.85,214.04,214.85,49971.0,214.83,214.85,214.04,214.85,49971.0
2025-06-11 09:50:00,214.92,215.36,214.67,215.09,64741.0,214.92,215.36,214.67,215.09,64741.0
2025-06-11 09:55:00,215.18,215.58,215.03,215.52,67080.0,215.18,215.58,215.03,215.52,67080.0
2025-06-11 10:00:00,215.6,215.6,214.78,214.97,68230.0,215.6,215.6,214.78,214.97,68230.0
2025-06-11 10:05:00,215.01,215.18,214.75,214.92,27128.0,215.01,215.18,214.75,214.92,27128.0
2025-06-11 10:10:00,214.98,215.25,214.76,215.08,25301.0,214.98,215.25,214.76,215.08,25301.0
2025-06-11 10:15:00,215.02,215.3,214.78,215.15,53108.0,215.02,215.3,214.78,215.15,53108.0
2025-06-11 10:20:00,215.02,215.12,214.51,214.87,32106.0,215.02,215.12,214.51,214.87,32106.0
2025-06-11 10:25:00,214.9,215.15,214.9,215.1,33149.0,214.9,215.15,214.9,215.1,33149.0
2025-06-11 10:30:00,215.12,215.13,214.73,215.12,39834.0,215.12,215.13,214.73,215.12,39834.0
2025-06-11 10:35:00,215.06,215.18,214.88,215.12,18446.0,215.06,215.18,214.88,215.12,18446.0
2025-06-11 10:40:00,215.06,215.68,214.98,215.64,30300.0,215.06,215.68,214.98,215.64,30300.0
2025-06-11 10:45:00,215.64,215.88,215.38,215.4,30798.0,215.64,215.88,215.38,215.4,30798.0
2025-06-11 10:50:00,215.49,215.63,215.27,215.55,33044.0,215.49,215.63,215.27,215.55,33044.0
2025-06-11 10:55:00,215.51,215.52,215.27,215.34,12086.0,215.51,215.52,215.27,215.34,12086.0
2025-06-11 11:00:00,215.33,215.62,215.28,215.57,34457.0,215.33,215.62,215.28,215.57,34457.0
2025-06-11 11:05:00,215.55,215.8,215.24,215.37,42961.0,215.55,215.8,215.24,215.37,42961.0
2025-06-11 11:10:00,215.31,215.77,215.31,215.65,22702.0,215.31,215.77,215.31,215.65,22702.0
2025-06-11 11:15:00,215.62,216.05,215.62,215.9,64349.0,215.62,216.05,215.62,215.9,64349.0
2025-06-11 11:20:00,215.95,216.1,215.84,215.98,16538.0,215.95,216.1,215.84,215.98,16538.0
2025-06-11 11:25:00,215.89,216.01,215.75,215.83,23883.0,215.89,216.01,215.75,215.83,23883.0
2025-06-11 11:30:00,215.88,215.96,215.67,215.81,17002.0,215.88,215.96,215.67,215.81,17002.0
2025-06-11 11:35:00,215.81,215.95,215.35,215.4,16323.0,215.81,215.95,215.35,215.4,16323.0
2025-06-11 11:40:00,215.46,215.56,215.33,215.43,13866.0,215.46,215.56,215.33,215.43,13866.0
2025-06-11 11:45:00,215.45,215.51,215.18,215.3,27367.0,215.45,215.51,215.18,215.3,27367.0
2025-06-11 11:50:00,215.33,215.48,215.1,215.1,17074.0,215.33,215.48,215.1,215.1,17074.0
2025-06-11 11:55:00,215.05,215.05,214.88,214.88,45689.0,215.05,215.05,214.88,214.88,45689.0
2025-06-11 12:00:00,214.92,215.04,214.53,214.63,33936.0,214.92,215.04,214.53,214.63,33936.0
2025-06-11 12:05:00,214.59,214.59,214.0,214.15,88254.0,214.59,214.59,214.0,214.15,88254.0
2025-06-11 12:10:00,214.16,214.17,213.73,213.73,32024.0,214.16,214.17,213.73,213.73,32024.0
2025-06-11 12:15:00,213.83,213.94,213.43,213.59,90448.0,213.83,213.94,213.43,213.59,90448.0
2025-06-11 12:20:00,213.64,213.95,213.53,213.81,32648.0,213.64,213.95,213.53,213.81,32648.0
2025-06-11 12:25:00,213.81,214.0,213.77,213.94,28651.0,213.81,214.0,213.77,213.94,28651.0
2025-06-11 12:30:00,213.9,214.09,213.76,213.83,39646.0,213.9,214.09,213.76,213.83,39646.0
2025-06-11 12:35:00,213.83,213.9,212.91,213.4,108637.0,213.83,213.9,212.91,213.4,108637.0
2025-06-11 12:40:00,213.43,213.73,213.32,213.73,27104.0,213.43,213.73,213.32,213.73,27104.0
2025-06-11 12:45:00,213.68,213.8,213.57,213.72,15241.0,213.68,213.8,213.57,213.72,15241.0
2025-06-11 12:50:00,213.71,213.82,213.66,213.77,25108.0,213.71,213.82,213.66,213.77,25108.0
2025-06-11 12:55:00,213.77,213.9,213.69,213.82,24860.0,213.77,213.9,213.69,213.82,24860.0
2025-06-11 13:00:00,213.84,214.18,213.83,214.15,64713.0,213.84,214.18,213.83,214.15,64713.0
2025-06-11 13:05:00,214.15,214.17,214.03,214.14,35460.0,214.15,214.17,214.03,214.14,35460.0
2025-06-11 13:10:00,214.13,214.44,214.09,214.37,24232.0,214.13,214.44,214.09,214.37,24232.0
2025-06-11 13:15:00,214.36,214.62,214.25,214.52,20741.0,214.36,214.62,214.25,214.52,20741.0
2025-06-11 13:20:00,214.54,214.62,214.39,214.51,28178.0,214.54,214.62,214.39,214.51,28178.0
2025-06-11 13:25:00,214.55,214.72,214.55,214.69,19470.0,214.55,214.72,214.55,214.69,19470.0
2025-06-11 13:30:00,214.7,214.76,214.26,214.38,30489.0,214.7,214.76,214.26,214.38,30489.0
2025-06-11 13:35:00,214.36,214.36,214.17,214.23,22939.0,214.36,214.36,214.17,214.23,22939.0
2025-06-11 13:40:00,214.21,214.29,214.01,214.08,15347.0,214.21,214.29,214.01,214.08,15347.0
2025-06-11 13:45:00,214.08,214.15,213.93,213.96,21576.0,214.08,214.15,213.93,213.96,21576.0
2025-06-11 13:50:00,213.91,214.03,213.78,213.94,13623.0,213.91,214.03,213.78,213.94,13623.0
2025-06-11 13:55:00,213.92,213.99,213.35,213.35,32537.0,213.92,213.99,213.35,213.35,32537.0
2025-06-11 14:00:00,213.42,213.6,212.77,213.0,49738.0,213.42,213.6,212.77,213.0,49738.0
2025-06-11 14:05:00,212.94,213.38,212.91,213.3,36839.0,212.94,213.38,212.91,213.3,36839.0
2025-06-11 14:10:00,213.24,213.29,212.81,212.81,27663.0,213.24,213.29,212.81,212.81,27663.0
2025-06-11 14:15:00,212.77,212.82,212.21,212.76,71232.0,212.77,212.82,212.21,212.76,71232.0
2025-06-11 14:20:00,212.75,213.25,212.75,213.07,29179.0,212.75,213.25,212.75,213.07,29179.0
2025-06-11 14:25:00,213.1,213.23,212.81,212.9,15096.0,213.1,213.23,212.81,212.9,15096.0
2025-06-11 14:30:00,212.81,213.23,212.63,213.12,26362.0,212.81,213.23,212.63,213.12,26362.0
2025-06-11 14:35:00,213.11,213.2,212.92,213.11,21991.0,213.11,213.2,212.92,213.11,21991.0
2025-06-11 14:40:00,213.11,213.55,213.08,213.51,29952.0,213.11,213.55,213.08,213.51,29952.0
2025-06-11 14:45:00,213.51,213.62,213.42,213.56,21182.0,213.51,213.62,213.42,213.56,21182.0
2025-06-11 14:50:00,213.54,213.63,213.32,213.4,15345.0,213.54,213.63,213.32,213.4,15345.0
2025-06-11 14:55:00,213.34,213.35,213.06,213.13,16346.0,213.34,213.35,213.06,213.13,16346.0
2025-06-11 15:00:00,213.14,213.31,212.95,213.21,32657.0,213.14,213.31,212.95,213.21,32657.0
2025-06-11 15:05:00,213.19,213.27,212.99,213.11,26275.0,213.19,213.27,212.99,213.11,26275.0
2025-06-11 15:10:00,213.16,213.27,213.01,213.22,15591.0,213.16,213.27,213.01,213.22,15591.0
2025-06-11 15:15:00,213.25,213.26,212.9,212.92,15248.0,213.25,213.26,212.9,212.92,15248.0
2025-06-11 15:20:00,212.94,213.17,212.89,213.1,16237.0,212.94,213.17,212.89,213.1,16237.0
2025-06-11 15:25:00,213.08,213.26,212.9,212.96,28755.0,213.08,213.26,212.9,212.96,28755.0
2025-06-11 15:30:00,212.95,213.08,212.45,212.54,86358.0,212.95,213.08,212.45,212.54,86358.0
2025-06-11 15:35:00,212.52,213.06,212.5,213.03,50711.0,212.52,213.06,212.5,213.03,50711.0
2025-06-11 15:40:00,213.0,213.33,212.95,213.26,29631.0,213.0,213.33,212.95,213.26,29631.0
2025-06-11 15:45:00,213.28,213.53,213.17,213.36,42147.0,213.28,213.53,213.17,213.36,42147.0
2025-06-11 15:50:00,213.48,214.07,213.41,214.07,103634.0,213.48,214.07,213.41,214.07,103634.0
2025-06-11 15:55:00,214.05,214.15,213.79,214.0,190350.0,214.05,214.15,213.79,214.0,190350.0
2025-06-12 09:30:00,202.17,204.44,201.28,203.94,2176152.0,202.17,204.44,201.28,203.94,2176152.0
2025-06-12 09:35:00,203.96,204.17,201.77,203.3,765754.0,203.96,204.17,201.77,203.3,765754.0
2025-06-12 09:40:00,203.14,205.68,203.14,205.05,872212.0,203.14,205.68,203.14,205.05,872212.0
2025-06-12 09:45:00,205.16,205.5,203.91,204.42,558891.0,205.16,205.5,203.91,204.42,558891.0
2025-06-12 09:50:00,204.34,205.45,203.98,203.98,459514.0,204.34,205.45,203.98,203.98,459514.0
2025-06-12 09:55:00,204.16,204.96,203.45,203.93,382077.0,204.16,204.96,203.45,203.93,382077.0
2025-06-12 10:00:00,203.79,204.76,203.27,204.75,405519.0,203.79,204.76,203.27,204.75,405519.0
2025-06-12 10:05:00,204.62,206.0,204.5,204.88,574390.0,204.62,206.0,204.5,204.88,574390.0
2025-06-12 10:10:00,204.91,205.64,204.13,205.45,350829.0,204.91,205.64,204.13,205.45,350829.0
2025-06-12 10:15:00,205.52,206.34,205.36,205.98,379107.0,205.52,206.34,205.36,205.98,379107.0
2025-06-12 10:20:00,206.02,206.1,204.6,204.6,355838.0,206.02,206.1,204.6,204.6,355838.0
2025-06-12 10:25:00,204.66,204.75,202.85,202.92,616393.0,204.66,204.75,202.85,202.92,616393.0
2025-06-12 10:30:00,202.92,203.16,202.3,202.7,502188.0,202.92,203.16,202.3,202.7,502188.0
2025-06-12 10:35:00,202.7,203.44,202.5,202.81,373315.0,202.7,203.44,202.5,202.81,373315.0
2025-06-12 10:40:00,202.84,204.1,202.8,203.29,366236.0,202.84,204.1,202.8,203.29,366236.0
2025-06-12 10:45:00,203.23,203.68,202.84,203.65,184197.0,203.23,203.68,202.84,203.65,184197.0
2025-06-12 10:50:00,203.59,203.75,202.89,203.19,169900.0,203.59,203.75,202.89,203.19,169900.0
2025-06-12 10:55:00,203.18,203.4,202.63,202.68,201620.0,203.18,203.4,202.63,202.68,201620.0
2025-06-12 11:00:00,202.75,203.03,201.82,202.96,531008.0,202.75,203.03,201.82,202.96,531008.0
2025-06-12 11:05:00,202.97,203.3,202.45,202.83,229471.0,202.97,203.3,202.45,202.83,229471.0
2025-06-12 11:10:00,202.83,203.57,202.74,203.26,193982.0,202.83,203.57,202.74,203.26,193982.0
2025-06-12 11:15:00,203.27,203.68,202.7,203.51,262319.0,203.27,203.68,202.7,203.51,262319.0
2025-06-12 11:20:00,203.52,203.66,203.07,203.11,133601.0,203.52,203.66,203.07,203.11,133601.0
2025-06-12 11:25:00,203.1,204.2,203.07,204.07,252234.0,203.1,204.2,203.07,204.07,252234.0
2025-06-12 11:30:00,204.13,204.13,203.35,203.71,158593.0,204.13,204.13,203.35,203.71,158593.0
2025-06-12 11:35:00,203.67,203.86,203.03,203.22,114231.0,203.67,203.86,203.03,203.22,114231.0
2025-06-12 11:40:00,203.25,203.86,203.07,203.77,108333.0,203.25,203.86,203.07,203.77,108333.0
2025-06-12 11:45:00,203.75,204.11,202.88,202.88,164911.0,203.75,204.11,202.88,202.88,164911.0
2025-06-12 11:50:00,202.93,203.44,202.84,203.41,106709.0,202.93,203.44,202.84,203.41,106709.0
2025-06-12 11:55:00,203.37,203.94,203.36,203.71,138626.0,203.37,203.94,203.36,203.71,138626.0
2025-06-12 12:00:00,203.67,203.75,203.21,203.33,96478.0,203.67,203.75,203.21,203.33,96478.0
2025-06-12 12:05:00,203.4,203.79,203.32,203.7,96400.0,203.4,203.79,203.32,203.7,96400.0
2025-06-12 12:10:00,203.64,204.65,203.53,204.42,222598.0,203.64,204.65,203.53,204.42,222598.0
2025-06-12 12:15:00,204.42,204.74,203.23,203.28,195610.0,204.42,204.74,203.23,203.28,195610.0
2025-06-12 12:20:00,203.23,203.81,203.22,203.74,123890.0,203.23,203.81,203.22,203.74,123890.0
2025-06-12 12:25:00,203.69,204.9,203.69,204.84,154368.0,203.69,204.9,203.69,204.84,154368.0
2025-06-12 12:30:00,204.82,205.09,204.33,204.99,175292.0,204.82,205.09,204.33,204.99,175292.0
2025-06-12 12:35:00,205.0,205.43,204.82,205.01,141214.0,205.0,205.43,204.82,205.01,141214.0
2025-06-12 12:40:00,204.96,205.22,204.8,204.99,84589.0,204.96,205.22,204.8,204.99,84589.0
2025-06-12 12:45:00,204.99,205.17,204.5,204.67,85746.0,204.99,205.17,204.5,204.67,85746.0
2025-06-12 12:50:00,204.67,204.94,204.53,204.67,71180.0,204.67,204.94,204.53,204.67,71180.0
2025-06-12 12:55:00,204.68,205.16,204.6,204.94,134960.0,204.68,205.16,204.6,204.94,134960.0
2025-06-12 13:00:00,204.87,205.08,204.75,204.93,51626.0,204.87,205.08,204.75,204.93,51626.0
2025-06-12 13:05:00,204.93,205.43,204.88,205.42,90282.0,204.93,205.43,204.88,205.42,90282.0
2025-06-12 13:10:00,205.41,205.79,205.11,205.77,97744.0,205.41,205.79,205.11,205.77,97744.0
2025-06-12 13:15:00,205.71,205.73,204.83,204.93,122896.0,205.71,205.73,204.83,204.93,122896.0
2025-06-12 13:20:00,204.96,204.98,204.6,204.83,72346.0,204.96,204.98,204.6,204.83,72346.0
2025-06-12 13:25:00,204.89,205.05,204.31,204.59,88938.0,204.89,205.05,204.31,204.59,88938.0
2025-06-12 13:30:00,204.6,204.7,204.21,204.41,67229.0,204.6,204.7,204.21,204.41,67229.0
2025-06-12 13:35:00,204.4,204.68,204.2,204.57,98734.0,204.4,204.68,204.2,204.57,98734.0
2025-06-12 13:40:00,204.6,204.65,204.2,204.54,54776.0,204.6,204.65,204.2,204.54,54776.0
2025-06-12 13:45:00,204.55,204.56,204.14,204.21,61579.0,204.55,204.56,204.14,204.21,61579.0
2025-06-12 13:50:00,204.22,204.37,203.9,204.31,109309.0,204.22,204.37,203.9,204.31,109309.0
2025-06-12 13:55:00,204.28,204.38,203.91,203.93,68388.0,204.28,204.38,203.91,203.93,68388.0
2025-06-12 14:00:00,203.92,203.97,203.41,203.76,114706.0,203.92,203.97,203.41,203.76,114706.0
2025-06-12 14:05:00,203.82,203.83,203.55,203.63,54121.0,203.82,203.83,203.55,203.63,54121.0
2025-06-12 14:10:00,203.69,204.14,203.63,204.0,99761.0,203.69,204.14,203.63,204.0,99761.0
2025-06-12 14:15:00,203.97,204.09,203.76,203.94,84018.0,203.97,204.09,203.76,203.94,84018.0
2025-06-12 14:20:00,203.95,204.11,203.62,203.76,63754.0,203.95,204.11,203.62,203.76,63754.0
2025-06-12 14:25:00,203.75,204.11,203.72,203.81,48434.0,203.75,204.11,203.72,203.81,48434.0
2025-06-12 14:30:00,203.83,203.9,203.55,203.71,56984.0,203.83,203.9,203.55,203.71,56984.0
2025-06-12 14:35:00,203.71,203.97,203.71,203.88,45191.0,203.71,203.97,203.71,203.88,45191.0
2025-06-12 14:40:00,203.85,204.07,203.85,203.99,59524.0,203.85,204.07,203.85,203.99,59524.0
2025-06-12 14:45:00,203.97,204.14,203.82,203.98,53258.0,203.97,204.14,203.82,203.98,53258.0
2025-06-12 14:50:00,203.94,203.99,203.56,203.87,63795.0,203.94,203.99,203.56,203.87,63795.0
2025-06-12 14:55:00,203.86,203.91,203.5,203.69,90570.0,203.86,203.91,203.5,203.69,90570.0
2025-06-12 15:00:00,203.61,203.94,203.61,203.66,41114.0,203.61,203.94,203.61,203.66,41114.0
2025-06-12 15:05:00,203.66,203.8,203.6,203.67,47921.0,203.66,203.8,203.6,203.67,47921.0
2025-06-12 15:10:00,203.66,203.75,203.53,203.71,74705.0,203.66,203.75,203.53,203.71,74705.0
2025-06-12 15:15:00,203.69,203.85,203.5,203.55,95974.0,203.69,203.85,203.5,203.55,95974.0
2025-06-12 15:20:00,203.51,203.93,203.51,203.91,66244.0,203.51,203.93,203.51,203.91,66244.0
2025-06-12 15:25:00,203.88,204.2,203.79,204.18,106349.0,203.88,204.2,203.79,204.18,106349.0
2025-06-12 15:30:00,204.15,204.35,203.75,203.93,119052.0,204.15,204.35,203.75,203.93,119052.0
2025-06-12 15:35:00,203.93,204.2,203.8,203.88,78552.0,203.93,204.2,203.8,203.88,78552.0
2025-06-12 15:40:00,203.84,204.11,203.55,203.62,115843.0,203.84,204.11,203.55,203.62,115843.0
2025-06-12 15:45:00,203.61,203.67,203.34,203.48,134474.0,203.61,203.67,203.34,203.48,134474.0
2025-06-12 15:50:00,203.46,203.59,203.22,203.47,226668.0,203.46,203.59,203.22,203.47,226668.0
2025-06-12 15:55:00,203.5,203.87,203.48,203.75,468155.0,203.5,203.87,203.48,203.75,468155.0
2025-06-13 09:30:00,200.68,201.25,199.32,199.64,899558.0,200.68,201.25,199.32,199.64,899558.0
2025-06-13 09:35:00,199.56,200.6,199.55,200.31,408470.0,199.56,200.6,199.55,200.31,408470.0
2025-06-13 09:40:00,200.31,200.75,199.67,200.45,190866.0,200.31,200.75,199.67,200.45,190866.0
2025-06-13 09:45:00,200.5,200.51,198.76,199.18,309512.0,200.5,200.51,198.76,199.18,309512.0
2025-06-13 09:50:00,199.11,199.41,198.25,198.28,293631.0,199.11,199.41,198.25,198.28,293631.0
2025-06-13 09:55:00,198.29,198.56,197.1,197.2,366741.0,198.29,198.56,197.1,197.2,366741.0
2025-06-13 10:00:00,197.35,197.69,196.3,196.43,399241.0,197.35,197.69,196.3,196.43,399241.0
2025-06-13 10:05:00,196.42,196.7,196.25,196.53,298482.0,196.42,196.7,196.25,196.53,298482.0
2025-06-13 10:10:00,196.47,196.7,195.78,196.6,340443.0,196.47,196.7,195.78,196.6,340443.0
2025-06-13 10:15:00,196.62,196.82,195.92,196.0,234726.0,196.62,196.82,195.92,196.0,234726.0
2025-06-13 10:20:00,195.97,196.29,195.28,195.81,354734.0,195.97,196.29,195.28,195.81,354734.0
2025-06-13 10:25:00,195.81,196.09,195.58,195.91,178848.0,195.81,196.09,195.58,195.91,178848.0
2025-06-13 10:30:00,195.84,196.22,195.62,196.1,288376.0,195.84,196.22,195.62,196.1,288376.0
2025-06-13 10:35:00,196.12,196.98,196.02,196.95,246524.0,196.12,196.98,196.02,196.95,246524.0
2025-06-13 10:40:00,196.88,197.11,196.48,196.83,259288.0,196.88,197.11,196.48,196.83,259288.0
2025-06-13 10:45:00,196.86,196.98,196.4,196.98,106817.0,196.86,196.98,196.4,196.98,106817.0
2025-06-13 10:50:00,196.93,197.78,196.87,197.73,246226.0,196.93,197.78,196.87,197.73,246226.0
2025-06-13 10:55:00,197.74,197.94,197.45,197.73,135560.0,197.74,197.94,197.45,197.73,135560.0
2025-06-13 11:00:00,197.77,197.94,197.39,197.59,118321.0,197.77,197.94,197.39,197.59,118321.0
2025-06-13 11:05:00,197.56,198.39,197.51,198.26,138968.0,197.56,198.39,197.51,198.26,138968.0
2025-06-13 11:10:00,198.29,199.4,198.04,199.28,170195.0,198.29,199.4,198.04,199.28,170195.0
2025-06-13 11:15:00,199.29,199.72,199.09,199.68,162783.0,199.29,199.72,199.09,199.68,162783.0
2025-06-13 11:20:00,199.69,199.93,199.44,199.53,141655.0,199.69,199.93,199.44,199.53,141655.0
2025-06-13 11:25:00,199.53,199.73,199.07,199.73,175701.0,199.53,199.73,199.07,199.73,175701.0
2025-06-13 11:30:00,199.77,200.15,199.5,199.7,156904.0,199.77,200.15,199.5,199.7,156904.0
2025-06-13 11:35:00,199.55,200.49,199.55,200.46,137326.0,199.55,200.49,199.55,200.46,137326.0
2025-06-13 11:40:00,200.44,200.61,200.29,200.44,100127.0,200.44,200.61,200.29,200.44,100127.0
2025-06-13 11:45:00,200.48,200.81,200.28,200.64,79080.0,200.48,200.81,200.28,200.64,79080.0
2025-06-13 11:50:00,200.67,201.29,200.66,201.1,148451.0,200.67,201.29,200.66,201.1,148451.0
2025-06-13 11:55:00,201.18,201.18,200.45,200.51,93266.0,201.18,201.18,200.45,200.51,93266.0
2025-06-13 12:00:00,200.56,201.12,200.56,200.99,105823.0,200.56,201.12,200.56,200.99,105823.0
2025-06-13 12:05:00,200.96,201.22,200.9,201.02,54766.0,200.96,201.22,200.9,201.02,54766.0
2025-06-13 12:10:00,201.07,201.79,201.07,201.79,117933.0,201.07,201.79,201.07,201.79,117933.0
2025-06-13 12:15:00,201.77,201.85,201.33,201.54,113614.0,201.77,201.85,201.33,201.54,113614.0
2025-06-13 12:20:00,201.53,201.66,201.1,201.52,63734.0,201.53,201.66,201.1,201.52,63734.0
2025-06-13 12:25:00,201.5,201.52,201.03,201.17,62395.0,201.5,201.52,201.03,201.17,62395.0
2025-06-13 12:30:00,201.16,202.09,201.16,202.08,107830.0,201.16,202.09,201.16,202.08,107830.0
2025-06-13 12:35:00,202.05,202.23,201.74,201.85,96891.0,202.05,202.23,201.74,201.85,96891.0
2025-06-13 12:40:00,201.86,202.09,201.7,201.84,78764.0,201.86,202.09,201.7,201.84,78764.0
2025-06-13 12:45:00,201.81,202.06,201.7,201.77,33373.0,201.81,202.06,201.7,201.77,33373.0
2025-06-13 12:50:00,201.72,202.03,201.7,201.96,24210.0,201.72,202.03,201.7,201.96,24210.0
2025-06-13 12:55:00,201.96,202.09,201.6,201.64,47354.0,201.96,202.09,201.6,201.64,47354.0
2025-06-13 13:00:00,201.63,201.78,201.22,201.22,66437.0,201.63,201.78,201.22,201.22,66437.0
2025-06-13 13:05:00,201.26,201.41,200.99,201.02,53766.0,201.26,201.41,200.99,201.02,53766.0
2025-06-13 13:10:00,200.99,201.2,200.81,200.94,70810.0,200.99,201.2,200.81,200.94,70810.0
2025-06-13 13:15:00,200.94,201.0,200.66,200.9,57371.0,200.94,201.0,200.66,200.9,57371.0
2025-06-13 13:20:00,200.9,201.21,200.85,200.97,37957.0,200.9,201.21,200.85,200.97,37957.0
2025-06-13 13:25:00,201.0,201.06,200.76,200.83,68370.0,201.0,201.06,200.76,200.83,68370.0
2025-06-13 13:30:00,200.79,201.04,200.75,200.83,37119.0,200.79,201.04,200.75,200.83,37119.0
2025-06-13 13:35:00,200.83,200.9,200.59,200.59,33398.0,200.83,200.9,200.59,200.59,33398.0
2025-06-13 13:40:00,200.61,200.69,200.43,200.56,37085.0,200.61,200.69,200.43,200.56,37085.0
2025-06-13 13:45:00,200.61,200.75,200.41,200.52,30973.0,200.61,200.75,200.41,200.52,30973.0
2025-06-13 13:50:00,200.57,200.82,200.54,200.59,34508.0,200.57,200.82,200.54,200.59,34508.0
2025-06-13 13:55:00,200.65,200.93,200.56,200.84,41317.0,200.65,200.93,200.56,200.84,41317.0
2025-06-13 14:00:00,200.85,200.99,200.31,200.42,32404.0,200.85,200.99,200.31,200.42,32404.0
2025-06-13 14:05:00,200.42,200.54,200.14,200.23,43590.0,200.42,200.54,200.14,200.23,43590.0
2025-06-13 14:10:00,200.23,200.29,200.1,200.12,31742.0,200.23,200.29,200.1,200.12,31742.0
2025-06-13 14:15:00,200.16,200.16,199.8,199.97,57300.0,200.16,200.16,199.8,199.97,57300.0
2025-06-13 14:20:00,199.97,200.09,199.78,199.94,65704.0,199.97,200.09,199.78,199.94,65704.0
2025-06-13 14:25:00,199.95,200.06,199.52,199.7,52156.0,199.95,200.06,199.52,199.7,52156.0
2025-06-13 14:30:00,199.65,199.75,199.25,199.48,53471.0,199.65,199.75,199.25,199.48,53471.0
2025-06-13 14:35:00,199.45,199.54,199.19,199.3,51088.0,199.45,199.54,199.19,199.3,51088.0
2025-06-13 14:40:00,199.31,199.78,199.2,199.52,93910.0,199.31,199.78,199.2,199.52,93910.0
2025-06-13 14:45:00,199.51,199.82,199.19,199.32,49479.0,199.51,199.82,199.19,199.32,49479.0
2025-06-13 14:50:00,199.37,199.82,199.37,199.82,55088.0,199.37,199.82,199.37,199.82,55088.0
2025-06-13 14:55:00,199.8,199.96,199.54,199.84,61910.0,199.8,199.96,199.54,199.84,61910.0
2025-06-13 15:00:00,199.88,200.03,199.53,199.83,56769.0,199.88,200.03,199.53,199.83,56769.0
2025-06-13 15:05:00,199.86,199.95,199.66,199.88,57330.0,199.86,199.95,199.66,199.88,57330.0
2025-06-13 15:10:00,199.88,200.18,199.59,199.83,85896.0,199.88,200.18,199.59,199.83,85896.0
2025-06-13 15:15:00,199.81,200.1,199.66,199.84,96595.0,199.81,200.1,199.66,199.84,96595.0
2025-06-13 15:20:00,199.84,199.95,199.58,199.71,61601.0,199.84,199.95,199.58,199.71,61601.0
2025-06-13 15:25:00,199.7,199.71,199.3,199.34,55140.0,199.7,199.71,199.3,199.34,55140.0
2025-06-13 15:30:00,199.34,199.81,199.34,199.73,103128.0,199.34,199.81,199.34,199.73,103128.0
2025-06-13 15:35:00,199.73,200.0,199.45,199.77,114183.0,199.73,200.0,199.45,199.77,114183.0
2025-06-13 15:40:00,199.77,199.86,199.29,199.33,77190.0,199.77,199.86,199.29,199.33,77190.0
2025-06-13 15:45:00,199.29,199.82,199.24,199.6,128296.0,199.29,199.82,199.24,199.6,128296.0
2025-06-13 15:50:00,199.66,200.08,199.63,199.89,170782.0,199.66,200.08,199.63,199.89,170782.0
2025-06-13 15:55:00,199.86,200.61,199.84,200.44,533671.0,199.86,200.61,199.84,200.44,533671.0
2025-06-16 09:30:00,200.57,201.3,199.31,199.46,401440.0,200.57,201.3,199.31,199.46,401440.0
2025-06-16 09:35:00,199.5,200.64,199.08,200.27,187573.0,199.5,200.64,199.08,200.27,187573.0
2025-06-16 09:40:00,200.08,200.32,199.44,199.44,147350.0,200.08,200.32,199.44,199.44,147350.0
2025-06-16 09:45:00,199.55,201.1,199.52,200.8,179335.0,199.55,201.1,199.52,200.8,179335.0
2025-06-16 09:50:00,200.8,202.29,200.29,202.08,156999.0,200.8,202.29,200.29,202.08,156999.0
2025-06-16 09:55:00,202.13,202.44,201.5,201.78,100753.0,202.13,202.44,201.5,201.78,100753.0
2025-06-16 10:00:00,201.83,202.73,201.73,202.33,97678.0,201.83,202.73,201.73,202.33,97678.0
2025-06-16 10:05:00,202.32,203.1,202.01,203.02,98515.0,202.32,203.1,202.01,203.02,98515.0
2025-06-16 10:10:00,203.02,203.78,202.86,203.66,127352.0,203.02,203.78,202.86,203.66,127352.0
2025-06-16 10:15:00,203.72,204.0,202.88,203.06,166062.0,203.72,204.0,202.88,203.06,166062.0
2025-06-16 10:20:00,203.06,203.4,202.85,203.1,101765.0,203.06,203.4,202.85,203.1,101765.0
2025-06-16 10:25:00,203.07,203.63,202.77,203.22,50078.0,203.07,203.63,202.77,203.22,50078.0
2025-06-16 10:30:00,203.25,203.44,202.91,203.17,75664.0,203.25,203.44,202.91,203.17,75664.0
2025-06-16 10:35:00,203.22,203.3,202.78,202.78,34249.0,203.22,203.3,202.78,202.78,34249.0
2025-06-16 10:40:00,202.79,203.16,202.5,203.03,52748.0,202.79,203.16,202.5,203.03,52748.0
2025-06-16 10:45:00,202.97,203.52,202.8,203.3,65251.0,202.97,203.52,202.8,203.3,65251.0
2025-06-16 10:50:00,203.26,203.94,203.23,203.58,65359.0,203.26,203.94,203.23,203.58,65359.0
2025-06-16 10:55:00,203.58,203.66,203.2,203.5,34998.0,203.58,203.66,203.2,203.5,34998.0
2025-06-16 11:00:00,203.5,203.62,203.19,203.26,51943.0,203.5,203.62,203.19,203.26,51943.0
2025-06-16 11:05:00,203.19,203.38,202.9,203.08,59213.0,203.19,203.38,202.9,203.08,59213.0
2025-06-16 11:10:00,203.08,203.34,202.78,202.91,50155.0,203.08,203.34,202.78,202.91,50155.0
2025-06-16 11:15:00,202.93,203.14,202.65,203.13,51946.0,202.93,203.14,202.65,203.13,51946.0
2025-06-16 11:20:00,203.08,203.1,202.5,202.67,45835.0,203.08,203.1,202.5,202.67,45835.0
2025-06-16 11:25:00,202.64,202.69,202.16,202.35,44619.0,202.64,202.69,202.16,202.35,44619.0
2025-06-16 11:30:00,202.35,202.42,202.09,202.18,26781.0,202.35,202.42,202.09,202.18,26781.0
2025-06-16 11:35:00,202.19,202.43,202.06,202.32,21661.0,202.19,202.43,202.06,202.32,21661.0
2025-06-16 11:40:00,202.36,202.73,202.29,202.66,25309.0,202.36,202.73,202.29,202.66,25309.0
2025-06-16 11:45:00,202.71,202.78,202.57,202.68,24731.0,202.71,202.78,202.57,202.68,24731.0
2025-06-16 11:50:00,202.71,202.76,202.41,202.63,18356.0,202.71,202.76,202.41,202.63,18356.0
2025-06-16 11:55:00,202.63,202.64,202.37,202.46,19666.0,202.63,202.64,202.37,202.46,19666.0
2025-06-16 12:00:00,202.49,202.68,202.34,202.58,19293.0,202.49,202.68,202.34,202.58,19293.0
2025-06-16 12:05:00,202.62,202.9,202.55,202.83,21793.0,202.62,202.9,202.55,202.83,21793.0
2025-06-16 12:10:00,202.78,202.93,202.72,202.91,15243.0,202.78,202.93,202.72,202.91,15243.0
2025-06-16 12:15:00,202.89,202.95,202.77,202.9,15693.0,202.89,202.95,202.77,202.9,15693.0
2025-06-16 12:20:00,202.9,203.24,202.86,203.22,32598.0,202.9,203.24,202.86,203.22,32598.0
2025-06-16 12:25:00,203.19,203.23,203.0,203.07,22435.0,203.19,203.23,203.0,203.07,22435.0
2025-06-16 12:30:00,203.08,203.12,202.9,203.03,16554.0,203.08,203.12,202.9,203.03,16554.0
2025-06-16 12:35:00,203.06,203.23,202.85,202.9,22788.0,203.06,203.23,202.85,202.9,22788.0
2025-06-16 12:40:00,202.9,203.13,202.84,202.96,19699.0,202.9,203.13,202.84,202.96,19699.0
2025-06-16 12:45:00,202.97,203.01,202.64,202.67,11788.0,202.97,203.01,202.64,202.67,11788.0
2025-06-16 12:50:00,202.65,202.96,202.65,202.87,24414.0,202.65,202.96,202.65,202.87,24414.0
2025-06-16 12:55:00,202.91,202.92,202.56,202.63,12691.0,202.91,202.92,202.56,202.63,12691.0
2025-06-16 13:00:00,202.58,202.8,202.58,202.63,27170.0,202.58,202.8,202.58,202.63,27170.0
2025-06-16 13:05:00,202.63,202.63,202.38,202.5,30793.0,202.63,202.63,202.38,202.5,30793.0
2025-06-16 13:10:00,202.49,202.52,202.33,202.39,26962.0,202.49,202.52,202.33,202.39,26962.0
2025-06-16 13:15:00,202.35,202.57,202.35,202.5,24105.0,202.35,202.57,202.35,202.5,24105.0
2025-06-16 13:20:00,202.5,202.53,202.28,202.33,27971.0,202.5,202.53,202.28,202.33,27971.0
2025-06-16 13:25:00,202.31,202.55,202.22,202.43,21561.0,202.31,202.55,202.22,202.43,21561.0
2025-06-16 13:30:00,202.4,202.49,202.3,202.39,19004.0,202.4,202.49,202.3,202.39,19004.0
2025-06-16 13:35:00,202.4,202.43,202.11,202.17,45588.0,202.4,202.43,202.11,202.17,45588.0
2025-06-16 13:40:00,202.13,202.32,202.13,202.16,15794.0,202.13,202.32,202.13,202.16,15794.0
2025-06-16 13:45:00,202.16,202.27,202.03,202.12,12011.0,202.16,202.27,202.03,202.12,12011.0
2025-06-16 13:50:00,202.14,202.28,202.13,202.18,16840.0,202.14,202.28,202.13,202.18,16840.0
2025-06-16 13:55:00,202.16,202.24,201.81,201.87,33263.0,202.16,202.24,201.81,201.87,33263.0
2025-06-16 14:00:00,201.87,201.97,201.84,201.93,14185.0,201.87,201.97,201.84,201.93,14185.0
2025-06-16 14:05:00,201.95,202.08,201.8,201.84,19483.0,201.95,202.08,201.8,201.84,19483.0
2025-06-16 14:10:00,201.84,202.13,201.8,202.12,22544.0,201.84,202.13,201.8,202.12,22544.0
2025-06-16 14:15:00,202.09,202.2,201.96,202.11,14664.0,202.09,202.2,201.96,202.11,14664.0
2025-06-16 14:20:00,202.1,202.23,201.98,202.23,20310.0,202.1,202.23,201.98,202.23,20310.0
2025-06-16 14:25:00,202.23,202.26,202.05,202.12,21300.0,202.23,202.26,202.05,202.12,21300.0
2025-06-16 14:30:00,202.08,202.12,201.67,201.83,54319.0,202.08,202.12,201.67,201.83,54319.0
2025-06-16 14:35:00,201.83,201.84,201.5,201.62,58367.0,201.83,201.84,201.5,201.62,58367.0
2025-06-16 14:40:00,201.65,201.76,201.59,201.62,21501.0,201.65,201.76,201.59,201.62,21501.0
2025-06-16 14:45:00,201.61,201.72,201.5,201.52,26432.0,201.61,201.72,201.5,201.52,26432.0
2025-06-16 14:50:00,201.52,201.87,201.51,201.81,28836.0,201.52,201.87,201.51,201.81,28836.0
2025-06-16 14:55:00,201.81,201.86,201.67,201.71,16597.0,201.81,201.86,201.67,201.71,16597.0
2025-06-16 15:00:00,201.71,201.72,201.54,201.56,22274.0,201.71,201.72,201.54,201.56,22274.0
2025-06-16 15:05:00,201.55,201.61,201.45,201.52,32212.0,201.55,201.61,201.45,201.52,32212.0
2025-06-16 15:10:00,201.53,201.79,201.39,201.67,21965.0,201.53,201.79,201.39,201.67,21965.0
2025-06-16 15:15:00,201.65,201.72,201.59,201.61,16831.0,201.65,201.72,201.59,201.61,16831.0
2025-06-16 15:20:00,201.57,201.9,201.54,201.54,26232.0,201.57,201.9,201.54,201.54,26232.0
2025-06-16 15:25:00,201.56,201.84,201.56,201.59,25691.0,201.56,201.84,201.56,201.59,25691.0
2025-06-16 15:30:00,201.62,201.71,201.3,201.5,36702.0,201.62,201.71,201.3,201.5,36702.0
2025-06-16 15:35:00,201.48,201.75,201.47,201.63,42874.0,201.48,201.75,201.47,201.63,42874.0
2025-06-16 15:40:00,201.62,201.75,201.53,201.53,56631.0,201.62,201.75,201.53,201.53,56631.0
2025-06-16 15:45:00,201.53,201.75,201.53,201.55,52261.0,201.53,201.75,201.53,201.55,52261.0
2025-06-16 15:50:00,201.55,201.92,201.41,201.75,104245.0,201.55,201.92,201.41,201.75,104245.0
2025-06-16 15:55:00,201.75,201.93,201.46,201.72,218722.0,201.75,201.93,201.46,201.72,218722.0
2025-06-17 09:30:00,201.31,201.31,200.04,200.68,206257.0,201.31,201.31,200.04,200.68,206257.0
2025-06-17 09:35:00,200.83,201.69,200.8,201.4,64291.0,200.83,201.69,200.8,201.4,64291.0
2025-06-17 09:40:00,201.48,201.64,201.14,201.36,77134.0,201.48,201.64,201.14,201.36,77134.0
2025-06-17 09:45:00,201.36,202.07,201.28,201.77,80437.0,201.36,202.07,201.28,201.77,80437.0
2025-06-17 09:50:00,201.78,202.0,201.42,201.7,44602.0,201.78,202.0,201.42,201.7,44602.0
2025-06-17 09:55:00,201.7,201.75,200.8,200.96,48724.0,201.7,201.75,200.8,200.96,48724.0
2025-06-17 10:00:00,201.06,201.51,200.76,200.88,42064.0,201.06,201.51,200.76,200.88,42064.0
2025-06-17 10:05:00,200.91,201.11,200.57,200.71,39880.0,200.91,201.11,200.57,200.71,39880.0
2025-06-17 10:10:00,200.8,201.35,200.65,201.35,40513.0,200.8,201.35,200.65,201.35,40513.0
2025-06-17 10:15:00,201.32,201.41,200.83,200.88,28875.0,201.32,201.41,200.83,200.88,28875.0
2025-06-17 10:20:00,200.92,200.99,200.66,200.71,26681.0,200.92,200.99,200.66,200.71,26681.0
2025-06-17 10:25:00,200.68,200.74,200.38,200.41,44671.0,200.68,200.74,200.38,200.41,44671.0
2025-06-17 10:30:00,200.44,200.7,200.4,200.56,31007.0,200.44,200.7,200.4,200.56,31007.0
2025-06-17 10:35:00,200.5,200.5,200.22,200.35,29782.0,200.5,200.5,200.22,200.35,29782.0
2025-06-17 10:40:00,200.38,200.51,200.04,200.33,43676.0,200.38,200.51,200.04,200.33,43676.0
2025-06-17 10:45:00,200.34,200.6,200.0,200.17,65994.0,200.34,200.6,200.0,200.17,65994.0
2025-06-17 10:50:00,200.2,200.54,200.2,200.43,25338.0,200.2,200.54,200.2,200.43,25338.0
2025-06-17 10:55:00,200.45,200.49,200.17,200.39,22279.0,200.45,200.49,200.17,200.39,22279.0
2025-06-17 11:00:00,200.25,200.56,200.2,200.52,15617.0,200.25,200.56,200.2,200.52,15617.0
2025-06-17 11:05:00,200.57,200.6,200.3,200.45,17680.0,200.57,200.6,200.3,200.45,17680.0
2025-06-17 11:10:00,200.37,204.36,199.9,204.35,1124317.0,200.37,204.36,199.9,204.35,1124317.0
2025-06-17 11:15:00,204.26,205.31,201.63,202.06,784708.0,204.26,205.31,201.63,202.06,784708.0
2025-06-17 11:20:00,202.06,202.16,200.75,201.19,351471.0,202.06,202.16,200.75,201.19,351471.0
2025-06-17 11:25:00,201.2,202.25,200.58,202.14,238463.0,201.2,202.25,200.58,202.14,238463.0
2025-06-17 11:30:00,202.15,202.42,200.75,200.85,138773.0,202.15,202.42,200.75,200.85,138773.0
2025-06-17 11:35:00,200.78,201.49,200.62,201.1,132793.0,200.78,201.49,200.62,201.1,132793.0
2025-06-17 11:40:00,201.16,201.84,201.11,201.64,113440.0,201.16,201.84,201.11,201.64,113440.0
2025-06-17 11:45:00,201.58,202.48,201.12,202.48,163030.0,201.58,202.48,201.12,202.48,163030.0
2025-06-17 11:50:00,202.48,202.75,202.22,202.41,83501.0,202.48,202.75,202.22,202.41,83501.0
2025-06-17 11:55:00,202.5,202.67,201.89,202.2,48608.0,202.5,202.67,201.89,202.2,48608.0
2025-06-17 12:00:00,202.23,203.06,202.15,202.84,84990.0,202.23,203.06,202.15,202.84,84990.0
2025-06-17 12:05:00,202.8,203.1,202.69,203.0,44516.0,202.8,203.1,202.69,203.0,44516.0
2025-06-17 12:10:00,203.02,203.7,203.02,203.7,69013.0,203.02,203.7,203.02,203.7,69013.0
2025-06-17 12:15:00,203.67,203.81,202.86,203.0,89176.0,203.67,203.81,202.86,203.0,89176.0
2025-06-17 12:20:00,203.0,203.27,202.77,203.06,69894.0,203.0,203.27,202.77,203.06,69894.0
2025-06-17 12:25:00,203.06,203.07,202.51,202.59,57997.0,203.06,203.07,202.51,202.59,57997.0
2025-06-17 12:30:00,202.54,202.81,202.41,202.42,22471.0,202.54,202.81,202.41,202.42,22471.0
2025-06-17 12:35:00,202.43,202.61,202.2,202.26,26693.0,202.43,202.61,202.2,202.26,26693.0
2025-06-17 12:40:00,202.26,202.5,202.16,202.21,30982.0,202.26,202.5,202.16,202.21,30982.0
2025-06-17 12:45:00,202.19,202.47,201.94,202.0,58601.0,202.19,202.47,201.94,202.0,58601.0
2025-06-17 12:50:00,202.08,202.28,201.9,202.17,24928.0,202.08,202.28,201.9,202.17,24928.0
2025-06-17 12:55:00,202.13,202.13,201.13,201.41,51073.0,202.13,202.13,201.13,201.41,51073.0
2025-06-17 13:00:00,201.41,201.51,201.15,201.15,24442.0,201.41,201.51,201.15,201.15,24442.0
2025-06-17 13:05:00,201.16,201.23,200.83,201.04,52596.0,201.16,201.23,200.83,201.04,52596.0
2025-06-17 13:10:00,201.08,201.12,200.54,200.83,49334.0,201.08,201.12,200.54,200.83,49334.0
2025-06-17 13:15:00,200.77,200.89,200.1,200.16,60734.0,200.77,200.89,200.1,200.16,60734.0
2025-06-17 13:20:00,200.09,200.21,199.57,200.08,131511.0,200.09,200.21,199.57,200.08,131511.0
2025-06-17 13:25:00,200.04,200.08,199.8,199.93,38558.0,200.04,200.08,199.8,199.93,38558.0
2025-06-17 13:30:00,199.92,200.41,199.8,200.32,41028.0,199.92,200.41,199.8,200.32,41028.0
2025-06-17 13:35:00,200.32,200.54,200.13,200.28,35767.0,200.32,200.54,200.13,200.28,35767.0
2025-06-17 13:40:00,200.35,200.37,199.95,200.03,26389.0,200.35,200.37,199.95,200.03,26389.0
2025-06-17 13:45:00,199.97,200.12,199.63,199.75,41913.0,199.97,200.12,199.63,199.75,41913.0
2025-06-17 13:50:00,199.75,199.84,199.49,199.83,39839.0,199.75,199.84,199.49,199.83,39839.0
2025-06-17 13:55:00,199.84,199.91,199.4,199.43,49604.0,199.84,199.91,199.4,199.43,49604.0
2025-06-17 14:00:00,199.41,199.44,199.01,199.05,41844.0,199.41,199.44,199.01,199.05,41844.0
2025-06-17 14:05:00,199.11,199.33,199.01,199.21,38293.0,199.11,199.33,199.01,199.21,38293.0
2025-06-17 14:10:00,199.21,199.32,199.1,199.16,25425.0,199.21,199.32,199.1,199.16,25425.0
2025-06-17 14:15:00,199.15,199.34,198.95,199.2,83585.0,199.15,199.34,198.95,199.2,83585.0
2025-06-17 14:20:00,199.21,199.28,198.87,199.0,37381.0,199.21,199.28,198.87,199.0,37381.0
2025-06-17 14:25:00,199.03,199.1,198.87,199.04,49999.0,199.03,199.1,198.87,199.04,49999.0
2025-06-17 14:30:00,199.05,199.16,198.97,199.14,36753.0,199.05,199.16,198.97,199.14,36753.0
2025-06-17 14:35:00,199.13,199.21,198.93,199.15,73013.0,199.13,199.21,198.93,199.15,73013.0
2025-06-17 14:40:00,199.15,199.3,199.01,199.28,53196.0,199.15,199.3,199.01,199.28,53196.0
2025-06-17 14:45:00,199.3,199.5,199.2,199.38,27982.0,199.3,199.5,199.2,199.38,27982.0
2025-06-17 14:50:00,199.31,199.47,199.13,199.25,28873.0,199.31,199.47,199.13,199.25,28873.0
2025-06-17 14:55:00,199.28,199.52,199.21,199.46,45732.0,199.28,199.52,199.21,199.46,45732.0
2025-06-17 15:00:00,199.45,199.64,199.34,199.4,35029.0,199.45,199.64,199.34,199.4,35029.0
2025-06-17 15:05:00,199.42,199.56,199.23,199.52,22866.0,199.42,199.56,199.23,199.52,22866.0
2025-06-17 15:10:00,199.52,199.78,199.41,199.75,41231.0,199.52,199.78,199.41,199.75,41231.0
2025-06-17 15:15:00,199.73,199.89,199.63,199.69,22446.0,199.73,199.89,199.63,199.69,22446.0
2025-06-17 15:20:00,199.7,199.98,199.66,199.78,46018.0,199.7,199.98,199.66,199.78,46018.0
2025-06-17 15:25:00,199.77,200.03,199.73,199.92,48284.0,199.77,200.03,199.73,199.92,48284.0
2025-06-17 15:30:00,199.89,200.1,199.74,200.08,36663.0,199.89,200.1,199.74,200.08,36663.0
2025-06-17 15:35:00,200.14,200.66,200.14,200.57,51519.0,200.14,200.66,200.14,200.57,51519.0
2025-06-17 15:40:00,200.57,200.8,200.41,200.7,67074.0,200.57,200.8,200.41,200.7,67074.0
2025-06-17 15:45:00,200.65,200.97,200.61,200.9,60421.0,200.65,200.97,200.61,200.9,60421.0
2025-06-17 15:50:00,200.88,201.07,200.3,200.42,106395.0,200.88,201.07,200.3,200.42,106395.0
2025-06-17 15:55:00,200.39,200.47,200.12,200.25,217724.0,200.39,200.47,200.12,200.25,217724.0
2025-06-18 09:30:00,199.0,199.61,198.31,198.69,327573.0,199.0,199.61,198.31,198.69,327573.0
2025-06-18 09:35:00,198.61,199.82,198.51,199.82,76932.0,198.61,199.82,198.51,199.82,76932.0
2025-06-18 09:40:00,199.84,200.03,198.68,199.68,103417.0,199.84,200.03,198.68,199.68,103417.0
2025-06-18 09:45:00,199.68,199.75,198.95,199.0,84214.0,199.68,199.75,198.95,199.0,84214.0
2025-06-18 09:50:00,199.0,199.7,198.94,199.51,102992.0,199.0,199.7,198.94,199.51,102992.0
2025-06-18 09:55:00,199.46,200.26,199.46,200.19,99964.0,199.46,200.26,199.46,200.19,99964.0
2025-06-18 10:00:00,200.19,200.2,199.85,199.92,71620.0,200.19,200.2,199.85,199.92,71620.0
2025-06-18 10:05:00,199.91,200.67,199.8,199.9,106166.0,199.91,200.67,199.8,199.9,106166.0
2025-06-18 10:10:00,199.91,200.15,199.64,199.99,101452.0,199.91,200.15,199.64,199.99,101452.0
2025-06-18 10:15:00,199.99,200.35,199.92,200.09,84243.0,199.99,200.35,199.92,200.09,84243.0
2025-06-18 10:20:00,200.11,200.68,199.94,200.63,87456.0,200.11,200.68,199.94,200.63,87456.0
2025-06-18 10:25:00,200.64,201.04,200.64,200.73,61455.0,200.64,201.04,200.64,200.73,61455.0
2025-06-18 10:30:00,200.73,201.06,200.33,200.35,57476.0,200.73,201.06,200.33,200.35,57476.0
2025-06-18 10:35:00,200.35,200.4,199.84,199.92,53421.0,200.35,200.4,199.84,199.92,53421.0
2025-06-18 10:40:00,199.93,200.4,199.84,200.09,28178.0,199.93,200.4,199.84,200.09,28178.0
2025-06-18 10:45:00,200.05,200.36,199.98,200.06,26762.0,200.05,200.36,199.98,200.06,26762.0
2025-06-18 10:50:00,200.06,200.16,199.92,200.09,27605.0,200.06,200.16,199.92,200.09,27605.0
2025-06-18 10:55:00,200.09,200.53,200.08,200.33,40085.0,200.09,200.53,200.08,200.33,40085.0
2025-06-18 11:00:00,200.32,200.44,200.19,200.36,17696.0,200.32,200.44,200.19,200.36,17696.0
2025-06-18 11:05:00,200.33,200.42,199.85,199.85,62567.0,200.33,200.42,199.85,199.85,62567.0
2025-06-18 11:10:00,199.89,199.95,199.8,199.85,38487.0,199.89,199.95,199.8,199.85,38487.0
2025-06-18 11:15:00,199.82,199.86,199.68,199.78,37691.0,199.82,199.86,199.68,199.78,37691.0
2025-06-18 11:20:00,199.78,199.98,199.77,199.93,30531.0,199.78,199.98,199.77,199.93,30531.0
2025-06-18 11:25:00,199.93,199.93,199.63,199.67,35753.0,199.93,199.93,199.63,199.67,35753.0
2025-06-18 11:30:00,199.71,199.84,199.52,199.65,40199.0,199.71,199.84,199.52,199.65,40199.0
2025-06-18 11:35:00,199.64,199.75,199.53,199.68,33113.0,199.64,199.75,199.53,199.68,33113.0
2025-06-18 11:40:00,199.68,200.02,199.56,200.0,34186.0,199.68,200.02,199.56,200.0,34186.0
2025-06-18 11:45:00,200.0,200.02,199.61,199.68,29113.0,200.0,200.02,199.61,199.68,29113.0
2025-06-18 11:50:00,199.7,199.97,199.62,199.96,22455.0,199.7,199.97,199.62,199.96,22455.0
2025-06-18 11:55:00,199.94,199.97,199.49,199.56,30533.0,199.94,199.97,199.49,199.56,30533.0
2025-06-18 12:00:00,199.55,199.55,199.13,199.31,44958.0,199.55,199.55,199.13,199.31,44958.0
2025-06-18 12:05:00,199.26,199.45,199.22,199.37,21785.0,199.26,199.45,199.22,199.37,21785.0
2025-06-18 12:10:00,199.31,199.46,199.18,199.29,22843.0,199.31,199.46,199.18,199.29,22843.0
2025-06-18 12:15:00,199.29,199.3,198.95,199.06,100530.0,199.29,199.3,198.95,199.06,100530.0
2025-06-18 12:20:00,199.06,199.23,198.96,199.21,58851.0,199.06,199.23,198.96,199.21,58851.0
2025-06-18 12:25:00,199.21,199.29,198.91,198.95,36344.0,199.21,199.29,198.91,198.95,36344.0
2025-06-18 12:30:00,198.9,199.12,198.82,199.06,74387.0,198.9,199.12,198.82,199.06,74387.0
2025-06-18 12:35:00,198.96,199.06,198.89,198.99,44579.0,198.96,199.06,198.89,198.99,44579.0
2025-06-18 12:40:00,198.95,198.99,198.71,198.88,45704.0,198.95,198.99,198.71,198.88,45704.0
2025-06-18 12:45:00,198.89,198.99,198.63,198.68,35626.0,198.89,198.99,198.63,198.68,35626.0
2025-06-18 12:50:00,198.62,198.77,198.56,198.63,25347.0,198.62,198.77,198.56,198.63,25347.0
2025-06-18 12:55:00,198.62,198.68,198.45,198.5,33555.0,198.62,198.68,198.45,198.5,33555.0
2025-06-18 13:00:00,198.5,198.57,198.31,198.44,42782.0,198.5,198.57,198.31,198.44,42782.0
2025-06-18 13:05:00,198.44,198.8,198.34,198.63,52207.0,198.44,198.8,198.34,198.63,52207.0
2025-06-18 13:10:00,198.6,198.69,198.12,198.12,75924.0,198.6,198.69,198.12,198.12,75924.0
2025-06-18 13:15:00,198.17,198.28,198.01,198.01,86428.0,198.17,198.28,198.01,198.01,86428.0
2025-06-18 13:20:00,198.06,198.39,198.02,198.24,32029.0,198.06,198.39,198.02,198.24,32029.0
2025-06-18 13:25:00,198.2,198.35,198.05,198.15,21729.0,198.2,198.35,198.05,198.15,21729.0
2025-06-18 13:30:00,198.16,198.36,197.98,198.33,60158.0,198.16,198.36,197.98,198.33,60158.0
2025-06-18 13:35:00,198.37,198.61,198.25,198.57,33500.0,198.37,198.61,198.25,198.57,33500.0
2025-06-18 13:40:00,198.56,198.81,198.49,198.73,28743.0,198.56,198.81,198.49,198.73,28743.0
2025-06-18 13:45:00,198.71,199.05,198.65,198.94,24798.0,198.71,199.05,198.65,198.94,24798.0
2025-06-18 13:50:00,198.94,199.0,198.51,198.55,41574.0,198.94,199.0,198.51,198.55,41574.0
2025-06-18 13:55:00,198.55,198.62,198.13,198.18,50799.0,198.55,198.62,198.13,198.18,50799.0
2025-06-18 14:00:00,198.25,198.8,198.05,198.05,38185.0,198.25,198.8,198.05,198.05,38185.0
2025-06-18 14:05:00,198.07,198.65,197.98,198.44,95317.0,198.07,198.65,197.98,198.44,95317.0
2025-06-18 14:10:00,198.41,198.55,198.33,198.41,33908.0,198.41,198.55,198.33,198.41,33908.0
2025-06-18 14:15:00,198.36,198.47,198.23,198.26,25707.0,198.36,198.47,198.23,198.26,25707.0
2025-06-18 14:20:00,198.25,198.27,198.0,198.15,58552.0,198.25,198.27,198.0,198.15,58552.0
2025-06-18 14:25:00,198.15,198.34,198.1,198.31,31462.0,198.15,198.34,198.1,198.31,31462.0
2025-06-18 14:30:00,198.34,198.77,198.19,198.66,41422.0,198.34,198.77,198.19,198.66,41422.0
2025-06-18 14:35:00,198.7,198.7,198.2,198.63,40811.0,198.7,198.7,198.2,198.63,40811.0
2025-06-18 14:40:00,198.57,198.99,198.52,198.58,31869.0,198.57,198.99,198.52,198.58,31869.0
2025-06-18 14:45:00,198.54,198.55,198.28,198.44,33518.0,198.54,198.55,198.28,198.44,33518.0
2025-06-18 14:50:00,198.43,198.44,197.11,197.6,166082.0,198.43,198.44,197.11,197.6,166082.0
2025-06-18 14:55:00,197.6,197.6,196.88,197.03,193659.0,197.6,197.6,196.88,197.03,193659.0
2025-06-18 15:00:00,197.0,197.73,196.8,197.65,117021.0,197.0,197.73,196.8,197.65,117021.0
2025-06-18 15:05:00,197.68,197.9,197.52,197.73,50042.0,197.68,197.9,197.52,197.73,50042.0
2025-06-18 15:10:00,197.69,198.19,197.41,197.88,78524.0,197.69,198.19,197.41,197.88,78524.0
2025-06-18 15:15:00,197.83,198.03,197.47,198.0,54886.0,197.83,198.03,197.47,198.0,54886.0
2025-06-18 15:20:00,197.98,198.18,197.9,197.91,166186.0,197.98,198.18,197.9,197.91,166186.0
2025-06-18 15:25:00,197.89,197.91,197.0,197.04,71242.0,197.89,197.91,197.0,197.04,71242.0
2025-06-18 15:30:00,197.02,197.26,196.96,197.2,54798.0,197.02,197.26,196.96,197.2,54798.0
2025-06-18 15:35:00,197.18,197.65,197.15,197.41,65151.0,197.18,197.65,197.15,197.41,65151.0
2025-06-18 15:40:00,197.41,197.83,197.33,197.82,51504.0,197.41,197.83,197.33,197.82,51504.0
2025-06-18 15:45:00,197.83,198.1,197.64,197.82,73218.0,197.83,198.1,197.64,197.82,73218.0
2025-06-18 15:50:00,197.78,197.92,197.37,197.41,173874.0,197.78,197.92,197.37,197.41,173874.0
2025-06-18 15:55:00,197.43,197.74,197.24,197.73,415426.0,197.43,197.74,197.24,197.73,415426.0
2025-06-20 09:30:00,198.66,199.31,197.45,198.03,804309.0,198.66,199.31,197.45,198.03,804309.0
2025-06-20 09:35:00,198.03,199.2,198.0,198.73,94715.0,198.03,199.2,198.0,198.73,94715.0
2025-06-20 09:40:00,198.73,199.77,198.66,199.62,65028.0,198.73,199.77,198.66,199.62,65028.0
2025-06-20 09:45:00,199.64,199.81,199.08,199.24,70998.0,199.64,199.81,199.08,199.24,70998.0
2025-06-20 09:50:00,199.15,199.5,198.71,198.85,77254.0,199.15,199.5,198.71,198.85,77254.0
2025-06-20 09:55:00,198.92,199.24,198.81,199.22,43981.0,198.92,199.24,198.81,199.22,43981.0
2025-06-20 10:00:00,199.19,199.78,199.06,199.61,84367.0,199.19,199.78,199.06,199.61,84367.0
2025-06-20 10:05:00,199.64,199.73,198.77,198.99,52230.0,199.64,199.73,198.77,198.99,52230.0
2025-06-20 10:10:00,198.99,199.19,198.89,198.95,49318.0,198.99,199.19,198.89,198.95,49318.0
2025-06-20 10:15:00,199.06,199.46,198.89,199.41,39054.0,199.06,199.46,198.89,199.41,39054.0
2025-06-20 10:20:00,199.34,199.88,199.26,199.3,69824.0,199.34,199.88,199.26,199.3,69824.0
2025-06-20 10:25:00,199.24,200.08,199.01,199.96,91664.0,199.24,200.08,199.01,199.96,91664.0
2025-06-20 10:30:00,200.01,200.68,199.79,199.84,91221.0,200.01,200.68,199.79,199.84,91221.0
2025-06-20 10:35:00,199.79,200.35,199.79,200.06,63603.0,199.79,200.35,199.79,200.06,63603.0
2025-06-20 10:40:00,200.01,200.44,199.56,200.43,48979.0,200.01,200.44,199.56,200.43,48979.0
2025-06-20 10:45:00,200.46,200.47,199.82,200.04,43548.0,200.46,200.47,199.82,200.04,43548.0
2025-06-20 10:50:00,200.09,200.1,199.55,199.74,32942.0,200.09,200.1,199.55,199.74,32942.0
2025-06-20 10:55:00,199.71,199.77,199.2,199.28,31398.0,199.71,199.77,199.2,199.28,31398.0
2025-06-20 11:00:00,199.28,199.57,199.13,199.34,30689.0,199.28,199.57,199.13,199.34,30689.0
2025-06-20 11:05:00,199.44,199.71,199.35,199.36,31500.0,199.44,199.71,199.35,199.36,31500.0
2025-06-20 11:10:00,199.35,199.71,199.35,199.71,38157.0,199.35,199.71,199.35,199.71,38157.0
2025-06-20 11:15:00,199.59,199.75,199.48,199.55,40419.0,199.59,199.75,199.48,199.55,40419.0
2025-06-20 11:20:00,199.55,199.93,199.37,199.89,38332.0,199.55,199.93,199.37,199.89,38332.0
2025-06-20 11:25:00,199.83,199.88,199.62,199.65,31729.0,199.83,199.88,199.62,199.65,31729.0
2025-06-20 11:30:00,199.65,200.13,199.64,200.04,42448.0,199.65,200.13,199.64,200.04,42448.0
2025-06-20 11:35:00,199.99,200.25,199.89,200.23,29794.0,199.99,200.25,199.89,200.23,29794.0
2025-06-20 11:40:00,200.25,200.28,200.03,200.16,23360.0,200.25,200.28,200.03,200.16,23360.0
2025-06-20 11:45:00,200.16,200.21,199.89,199.96,19041.0,200.16,200.21,199.89,199.96,19041.0
2025-06-20 11:50:00,199.97,200.21,199.95,200.03,23987.0,199.97,200.21,199.95,200.03,23987.0
2025-06-20 11:55:00,200.03,200.06,199.81,199.81,24799.0,200.03,200.06,199.81,199.81,24799.0
2025-06-20 12:00:00,199.81,199.85,199.4,199.52,20268.0,199.81,199.85,199.4,199.52,20268.0
2025-06-20 12:05:00,199.5,199.65,199.39,199.49,20815.0,199.5,199.65,199.39,199.49,20815.0
2025-06-20 12:10:00,199.48,199.71,199.29,199.31,13323.0,199.48,199.71,199.29,199.31,13323.0
2025-06-20 12:15:00,199.3,199.44,199.21,199.39,18348.0,199.3,199.44,199.21,199.39,18348.0
2025-06-20 12:20:00,199.39,199.44,199.2,199.38,13800.0,199.39,199.44,199.2,199.38,13800.0
2025-06-20 12:25:00,199.4,199.64,199.25,199.53,23889.0,199.4,199.64,199.25,199.53,23889.0
2025-06-20 12:30:00,199.5,199.73,199.5,199.56,13202.0,199.5,199.73,199.5,199.56,13202.0
2025-06-20 12:35:00,199.56,199.76,199.54,199.66,15244.0,199.56,199.76,199.54,199.66,15244.0
2025-06-20 12:40:00,199.64,199.74,199.52,199.68,19753.0,199.64,199.74,199.52,199.68,19753.0
2025-06-20 12:45:00,199.63,199.69,199.49,199.5,15582.0,199.63,199.69,199.49,199.5,15582.0
2025-06-20 12:50:00,199.52,199.74,199.45,199.74,16611.0,199.52,199.74,199.45,199.74,16611.0
2025-06-20 12:55:00,199.71,199.73,199.3,199.49,25437.0,199.71,199.73,199.3,199.49,25437.0
2025-06-20 13:00:00,199.49,199.66,199.36,199.38,17228.0,199.49,199.66,199.36,199.38,17228.0
2025-06-20 13:05:00,199.31,199.45,199.15,199.37,19759.0,199.31,199.45,199.15,199.37,19759.0
2025-06-20 13:10:00,199.33,199.5,199.29,199.35,39275.0,199.33,199.5,199.29,199.35,39275.0
2025-06-20 13:15:00,199.29,199.47,198.96,198.96,28812.0,199.29,199.47,198.96,198.96,28812.0
2025-06-20 13:20:00,199.0,199.06,198.6,198.69,72311.0,199.0,199.06,198.6,198.69,72311.0
2025-06-20 13:25:00,198.69,198.7,198.33,198.46,29389.0,198.69,198.7,198.33,198.46,29389.0
2025-06-20 13:30:00,198.4,198.63,198.34,198.51,11794.0,198.4,198.63,198.34,198.51,11794.0
2025-06-20 13:35:00,198.51,198.64,198.4,198.5,20141.0,198.51,198.64,198.4,198.5,20141.0
2025-06-20 13:40:00,198.54,198.82,198.51,198.78,15119.0,198.54,198.82,198.51,198.78,15119.0
2025-06-20 13:45:00,198.76,198.93,198.57,198.65,19757.0,198.76,198.93,198.57,198.65,19757.0
2025-06-20 13:50:00,198.72,198.95,198.71,198.86,20457.0,198.72,198.95,198.71,198.86,20457.0
2025-06-20 13:55:00,198.84,199.0,198.75,198.88,26126.0,198.84,199.0,198.75,198.88,26126.0
2025-06-20 14:00:00,198.87,199.04,198.83,198.98,16060.0,198.87,199.04,198.83,198.98,16060.0
2025-06-20 14:05:00,198.91,199.01,198.84,198.95,11449.0,198.91,199.01,198.84,198.95,11449.0
2025-06-20 14:10:00,198.95,198.99,198.82,198.87,16081.0,198.95,198.99,198.82,198.87,16081.0
2025-06-20 14:15:00,198.86,199.18,198.8,199.16,52033.0,198.86,199.18,198.8,199.16,52033.0
2025-06-20 14:20:00,199.11,199.14,198.86,198.97,20556.0,199.11,199.14,198.86,198.97,20556.0
2025-06-20 14:25:00,198.98,199.03,198.7,198.72,11047.0,198.98,199.03,198.7,198.72,11047.0
2025-06-20 14:30:00,198.77,198.91,198.74,198.89,10032.0,198.77,198.91,198.74,198.89,10032.0
2025-06-20 14:35:00,198.85,198.89,198.57,198.57,16478.0,198.85,198.89,198.57,198.57,16478.0
2025-06-20 14:40:00,198.62,198.65,198.4,198.42,38762.0,198.62,198.65,198.4,198.42,38762.0
2025-06-20 14:45:00,198.4,198.42,198.18,198.31,31963.0,198.4,198.42,198.18,198.31,31963.0
2025-06-20 14:50:00,198.28,198.46,198.22,198.27,15466.0,198.28,198.46,198.22,198.27,15466.0
2025-06-20 14:55:00,198.24,198.24,197.82,198.07,46605.0,198.24,198.24,197.82,198.07,46605.0
2025-06-20 15:00:00,198.12,198.3,198.01,198.25,20490.0,198.12,198.3,198.01,198.25,20490.0
2025-06-20 15:05:00,198.22,198.35,198.18,198.27,18745.0,198.22,198.35,198.18,198.27,18745.0
2025-06-20 15:10:00,198.23,198.33,198.12,198.16,24958.0,198.23,198.33,198.12,198.16,24958.0
2025-06-20 15:15:00,198.19,198.19,198.04,198.09,21407.0,198.19,198.19,198.04,198.09,21407.0
2025-06-20 15:20:00,198.09,198.26,198.06,198.15,37150.0,198.09,198.26,198.06,198.15,37150.0
2025-06-20 15:25:00,198.11,198.19,197.98,198.14,45814.0,198.11,198.19,197.98,198.14,45814.0
2025-06-20 15:30:00,198.12,198.26,198.09,198.23,24996.0,198.12,198.26,198.09,198.23,24996.0
2025-06-20 15:35:00,198.21,198.28,198.11,198.16,35486.0,198.21,198.28,198.11,198.16,35486.0
2025-06-20 15:40:00,198.16,198.2,198.03,198.16,35430.0,198.16,198.2,198.03,198.16,35430.0
2025-06-20 15:45:00,198.17,198.19,197.92,197.95,64878.0,198.17,198.19,197.92,197.95,64878.0
2025-06-20 15:50:00,197.98,198.26,197.91,198.16,87679.0,197.98,198.26,197.91,198.16,87679.0
2025-06-20 15:55:00,198.16,198.74,198.16,198.72,453212.0,198.16,198.74,198.16,198.72,453212.0